# Last edited on 2015-02-23 00:42:28 by stolfilocal # Exchange OKCO (CNY per BTC) # Provided V.BTC 0.00399 for 2013-12-31 08:03:00 Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.CNY ! WTPrice 2013-12-30 23:59:00 | . | . | . | . | . | . | . 2013-12-31 00:00:00 | 4369.41000 | 4369.41000 | 4369.41000 | 4369.41000 | 11.2000 | 48937.3900 | 4369.41000 2013-12-31 00:01:00 | 4367.94000 | 4367.94000 | 4367.94000 | 4367.94000 | 6.6000 | 28828.4000 | 4367.94000 2013-12-31 00:02:00 | 4375.00000 | 4375.00000 | 4375.00000 | 4375.00000 | 1.2440 | 5442.5000 | 4375.00000 2013-12-31 00:03:00 | 4375.00000 | 4375.00000 | 4375.00000 | 4375.00000 | 3.7560 | 16432.5000 | 4375.00000 2013-12-31 00:04:00 | . | . | . | . | . | . | . 2013-12-31 00:05:00 | 4371.28000 | 4371.28000 | 4371.28000 | 4371.28000 | 14.2300 | 62203.3100 | 4371.28000 2013-12-31 00:06:00 | 4365.20000 | 4365.20000 | 4365.00000 | 4365.00000 | 0.6440 | 2811.1500 | 4365.13000 2013-12-31 00:07:00 | . | . | . | . | . | . | . 2013-12-31 00:08:00 | 4370.93000 | 4370.93000 | 4370.92999 | 4370.93000 | 16.9480 | 74078.5200 | 4370.92999 2013-12-31 00:09:00 | . | . | . | . | . | . | . 2013-12-31 00:10:00 | 4365.00000 | 4370.90000 | 4360.00000 | 4360.00000 | 3.3840 | 14763.1800 | 4362.64000 2013-12-31 00:11:00 | 4365.00000 | 4365.00000 | 4360.00000 | 4362.82000 | 8.5260 | 37180.6700 | 4360.85999 2013-12-31 00:12:00 | 4362.82000 | 4365.00000 | 4351.00000 | 4351.00000 | 5.3340 | 23256.6500 | 4360.08000 2013-12-31 00:13:00 | 4351.00000 | 4351.00000 | 4341.00000 | 4341.00000 | 23.7890 | 103459.2000 | 4349.03999 2013-12-31 00:14:00 | 4342.42000 | 4342.42000 | 4342.42000 | 4342.42000 | 0.2000 | 868.4800 | 4342.42000 2013-12-31 00:15:00 | 4341.00000 | 4345.00000 | 4341.00000 | 4341.00000 | 6.6750 | 28996.1900 | 4343.99999 2013-12-31 00:16:00 | 4352.00000 | 4352.92000 | 4341.00000 | 4352.92000 | 7.3640 | 31993.7200 | 4344.61001 2013-12-31 00:17:00 | 4358.58000 | 4359.00000 | 4341.01000 | 4341.11000 | 3.0960 | 13484.7100 | 4355.53000 2013-12-31 00:18:00 | 4349.00000 | 4349.00000 | 4349.00000 | 4349.00000 | 0.2000 | 869.8000 | 4349.00000 2013-12-31 00:19:00 | 4351.00000 | 4351.00000 | 4351.00000 | 4351.00000 | 1.2860 | 5595.3900 | 4351.00000 2013-12-31 00:20:00 | 4352.00000 | 4358.58000 | 4342.00000 | 4358.58000 | 3.3490 | 14575.6100 | 4352.23000 2013-12-31 00:21:00 | 4358.58000 | 4370.00000 | 4348.58000 | 4370.00000 | 7.0070 | 30559.2200 | 4361.24000 2013-12-31 00:22:00 | 4370.00000 | 4370.80000 | 4350.00000 | 4370.80000 | 4.6640 | 20348.9200 | 4362.98000 2013-12-31 00:23:00 | 4350.00000 | 4350.00000 | 4350.00000 | 4350.00000 | 1.4050 | 6111.7500 | 4350.00000 2013-12-31 00:24:00 | 4351.00000 | 4370.00000 | 4350.10000 | 4370.00000 | 1.3840 | 6023.4300 | 4352.19000 2013-12-31 00:25:00 | 4370.00000 | 4370.00000 | 4351.00000 | 4351.00000 | 1.5060 | 6578.6400 | 4368.28000 2013-12-31 00:26:00 | . | . | . | . | . | . | . 2013-12-31 00:27:00 | . | . | . | . | . | . | . 2013-12-31 00:28:00 | 4352.61000 | 4352.61000 | 4352.61000 | 4352.61000 | 0.6440 | 2803.0800 | 4352.61000 2013-12-31 00:29:00 | 4353.00000 | 4353.00000 | 4352.66000 | 4352.66000 | 2.0030 | 8718.4000 | 4352.67000 2013-12-31 00:30:00 | 4352.70000 | 4352.70000 | 4351.01000 | 4351.01000 | 1.1020 | 4796.0600 | 4352.14000 2013-12-31 00:31:00 | 4351.01000 | 4351.02000 | 4351.01000 | 4351.02000 | 3.8620 | 16803.6300 | 4351.02000 2013-12-31 00:32:00 | . | . | . | . | . | . | . 2013-12-31 00:33:00 | 4351.02000 | 4351.02000 | 4350.10000 | 4350.10000 | 2.6550 | 11551.9100 | 4351.00000 2013-12-31 00:34:00 | 4350.10000 | 4370.00000 | 4350.10000 | 4350.10000 | 2.9230 | 12745.5000 | 4360.42000 2013-12-31 00:35:00 | 4351.00000 | 4353.00000 | 4350.00000 | 4353.00000 | 4.3070 | 18739.2300 | 4350.88000 2013-12-31 00:36:00 | 4353.00000 | 4353.00000 | 4341.00000 | 4341.00000 | 4.9910 | 21671.8600 | 4342.19000 2013-12-31 00:37:00 | . | . | . | . | . | . | . 2013-12-31 00:38:00 | . | . | . | . | . | . | . 2013-12-31 00:39:00 | . | . | . | . | . | . | . 2013-12-31 00:40:00 | . | . | . | . | . | . | . 2013-12-31 00:41:00 | . | . | . | . | . | . | . 2013-12-31 00:42:00 | . | . | . | . | . | . | . 2013-12-31 00:43:00 | . | . | . | . | . | . | . 2013-12-31 00:44:00 | . | . | . | . | . | . | . 2013-12-31 00:45:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.2400 | 1046.4000 | 4360.00000 2013-12-31 00:46:00 | . | . | . | . | . | . | . 2013-12-31 00:47:00 | . | . | . | . | . | . | . 2013-12-31 00:48:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.2000 | 872.0000 | 4360.00000 2013-12-31 00:49:00 | 4353.00000 | 4353.00000 | 4353.00000 | 4353.00000 | 0.0650 | 282.9500 | 4353.00000 2013-12-31 00:50:00 | 4353.00000 | 4360.00000 | 4345.00000 | 4345.00000 | 2.2610 | 9836.7500 | 4350.62000 2013-12-31 00:51:00 | . | . | . | . | . | . | . 2013-12-31 00:52:00 | . | . | . | . | . | . | . 2013-12-31 00:53:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.9350 | 4076.6000 | 4360.00000 2013-12-31 00:54:00 | . | . | . | . | . | . | . 2013-12-31 00:55:00 | . | . | . | . | . | . | . 2013-12-31 00:56:00 | 4359.00000 | 4359.00000 | 4359.00000 | 4359.00000 | 0.3130 | 1364.3700 | 4359.00000 2013-12-31 00:57:00 | . | . | . | . | . | . | . 2013-12-31 00:58:00 | . | . | . | . | . | . | . 2013-12-31 00:59:00 | . | . | . | . | . | . | . 2013-12-31 01:00:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 3.6870 | 16075.3200 | 4360.00000 2013-12-31 01:01:00 | . | . | . | . | . | . | . 2013-12-31 01:02:00 | . | . | . | . | . | . | . 2013-12-31 01:03:00 | 4355.70000 | 4360.00000 | 4355.70000 | 4360.00000 | 1.2530 | 5459.0400 | 4356.77000 2013-12-31 01:04:00 | . | . | . | . | . | . | . 2013-12-31 01:05:00 | 4363.63000 | 4363.63000 | 4363.63000 | 4363.63000 | 0.4000 | 1745.4500 | 4363.63000 2013-12-31 01:06:00 | . | . | . | . | . | . | . 2013-12-31 01:07:00 | 4366.80000 | 4366.80000 | 4366.80000 | 4366.80000 | 0.4570 | 1995.6300 | 4366.80000 2013-12-31 01:08:00 | 4366.80000 | 4366.80000 | 4352.10000 | 4352.10000 | 1.2550 | 5478.9400 | 4365.69000 2013-12-31 01:09:00 | 4366.80000 | 4366.80000 | 4366.80000 | 4366.80000 | 0.6000 | 2620.0800 | 4366.80000 2013-12-31 01:10:00 | 4366.88000 | 4366.88000 | 4366.80000 | 4366.80000 | 2.0420 | 8917.0200 | 4366.81000 2013-12-31 01:11:00 | 4366.80000 | 4366.80000 | 4366.80000 | 4366.80000 | 1.5980 | 6978.1500 | 4366.80000 2013-12-31 01:12:00 | 4366.88000 | 4366.88000 | 4366.88000 | 4366.88000 | 0.2700 | 1179.0600 | 4366.88000 2013-12-31 01:13:00 | 4368.68000 | 4369.99000 | 4368.68000 | 4369.99000 | 2.0000 | 8739.8600 | 4369.93000 2013-12-31 01:14:00 | . | . | . | . | . | . | . 2013-12-31 01:15:00 | 4369.00000 | 4369.99000 | 4369.00000 | 4369.99000 | 10.1740 | 44460.0500 | 4369.97001 2013-12-31 01:16:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 3.9500 | 17261.5000 | 4370.00000 2013-12-31 01:17:00 | 4366.89000 | 4366.89000 | 4366.89000 | 4366.89000 | 0.2680 | 1170.3300 | 4366.89000 2013-12-31 01:18:00 | 4367.00000 | 4370.80000 | 4366.89000 | 4366.89000 | 1.6880 | 7372.2300 | 4367.44000 2013-12-31 01:19:00 | 4366.89000 | 4366.89000 | 4356.00000 | 4366.00000 | 9.9670 | 43521.0600 | 4366.51999 2013-12-31 01:20:00 | . | . | . | . | . | . | . 2013-12-31 01:21:00 | . | . | . | . | . | . | . 2013-12-31 01:22:00 | . | . | . | . | . | . | . 2013-12-31 01:23:00 | 4365.00000 | 4365.00000 | 4365.00000 | 4365.00000 | 0.1380 | 602.3700 | 4365.00000 2013-12-31 01:24:00 | . | . | . | . | . | . | . 2013-12-31 01:25:00 | 4364.00000 | 4365.00000 | 4364.00000 | 4365.00000 | 3.4040 | 14858.0100 | 4364.87000 2013-12-31 01:26:00 | 4365.01000 | 4366.00000 | 4365.01000 | 4366.00000 | 0.9000 | 3929.1500 | 4365.73000 2013-12-31 01:27:00 | 4366.00000 | 4366.00000 | 4366.00000 | 4366.00000 | 2.0000 | 8732.0000 | 4366.00000 2013-12-31 01:28:00 | 4366.00000 | 4366.00000 | 4366.00000 | 4366.00000 | 1.7790 | 7767.1100 | 4366.00000 2013-12-31 01:29:00 | 4365.90000 | 4365.90000 | 4365.90000 | 4365.90000 | 1.2480 | 5448.6400 | 4365.90000 2013-12-31 01:30:00 | . | . | . | . | . | . | . 2013-12-31 01:31:00 | 4357.00000 | 4357.00000 | 4357.00000 | 4357.00000 | 0.2420 | 1054.3900 | 4357.00000 2013-12-31 01:32:00 | 4369.00000 | 4370.00000 | 4369.00000 | 4370.00000 | 2.5790 | 11270.0000 | 4369.91000 2013-12-31 01:33:00 | 4357.00000 | 4370.80000 | 4357.00000 | 4370.80000 | 1.6000 | 6991.1400 | 4369.46000 2013-12-31 01:34:00 | 4369.00000 | 4369.00000 | 4369.00000 | 4369.00000 | 1.1250 | 4915.1300 | 4369.00000 2013-12-31 01:35:00 | . | . | . | . | . | . | . 2013-12-31 01:36:00 | . | . | . | . | . | . | . 2013-12-31 01:37:00 | 4357.11000 | 4357.11000 | 4356.00000 | 4356.00000 | 1.1980 | 5218.9500 | 4356.38000 2013-12-31 01:38:00 | . | . | . | . | . | . | . 2013-12-31 01:39:00 | 4356.00000 | 4356.00000 | 4356.00000 | 4356.00000 | 0.1290 | 561.9200 | 4356.00000 2013-12-31 01:40:00 | . | . | . | . | . | . | . 2013-12-31 01:41:00 | 4357.00000 | 4357.00000 | 4357.00000 | 4357.00000 | 0.1110 | 483.6300 | 4357.00000 2013-12-31 01:42:00 | . | . | . | . | . | . | . 2013-12-31 01:43:00 | 4360.00000 | 4367.00000 | 4358.00000 | 4367.00000 | 0.9750 | 4250.1500 | 4359.13000 2013-12-31 01:44:00 | 4357.00000 | 4357.00000 | 4357.00000 | 4357.00000 | 0.7550 | 3289.5400 | 4357.00000 2013-12-31 01:45:00 | 4357.00000 | 4367.00000 | 4357.00000 | 4357.00000 | 0.3270 | 1426.3700 | 4361.98000 2013-12-31 01:46:00 | 4357.00000 | 4357.00000 | 4357.00000 | 4357.00000 | 3.0000 | 13071.0000 | 4357.00000 2013-12-31 01:47:00 | 4357.00000 | 4357.00000 | 4357.00000 | 4357.00000 | 0.0490 | 213.4900 | 4357.00000 2013-12-31 01:48:00 | . | . | . | . | . | . | . 2013-12-31 01:49:00 | 4358.00000 | 4358.00000 | 4358.00000 | 4358.00000 | 3.0000 | 13074.0000 | 4358.00000 2013-12-31 01:50:00 | 4358.00000 | 4358.00000 | 4358.00000 | 4358.00000 | 1.2200 | 5316.7600 | 4358.00000 2013-12-31 01:51:00 | . | . | . | . | . | . | . 2013-12-31 01:52:00 | 4359.00000 | 4359.00000 | 4357.01000 | 4357.01000 | 1.0520 | 4585.4700 | 4358.81000 2013-12-31 01:53:00 | 4357.00000 | 4357.00000 | 4357.00000 | 4357.00000 | 0.3000 | 1307.1000 | 4357.00000 2013-12-31 01:54:00 | 4357.00000 | 4360.00000 | 4356.00000 | 4356.00000 | 1.7640 | 7686.1400 | 4357.22000 2013-12-31 01:55:00 | . | . | . | . | . | . | . 2013-12-31 01:56:00 | . | . | . | . | . | . | . 2013-12-31 01:57:00 | 4352.00000 | 4352.00000 | 4352.00000 | 4352.00000 | 1.7740 | 7720.4500 | 4352.00000 2013-12-31 01:58:00 | 4352.00000 | 4355.00000 | 4352.00000 | 4355.00000 | 0.6000 | 2612.1000 | 4353.50000 2013-12-31 01:59:00 | 4355.00000 | 4355.00000 | 4355.00000 | 4355.00000 | 0.1000 | 435.5000 | 4355.00000 2013-12-31 02:00:00 | 4359.00000 | 4360.00000 | 4359.00000 | 4360.00000 | 1.3600 | 5928.6000 | 4359.26000 2013-12-31 02:01:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.9640 | 4203.0400 | 4360.00000 2013-12-31 02:02:00 | 4360.00000 | 4360.00000 | 4352.00000 | 4352.00000 | 3.1220 | 13606.3400 | 4358.21000 2013-12-31 02:03:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.0910 | 396.7600 | 4360.00000 2013-12-31 02:04:00 | . | . | . | . | . | . | . 2013-12-31 02:05:00 | . | . | . | . | . | . | . 2013-12-31 02:06:00 | . | . | . | . | . | . | . 2013-12-31 02:07:00 | 4359.99000 | 4360.00000 | 4359.99000 | 4360.00000 | 1.0200 | 4447.2000 | 4360.00000 2013-12-31 02:08:00 | . | . | . | . | . | . | . 2013-12-31 02:09:00 | . | . | . | . | . | . | . 2013-12-31 02:10:00 | 4358.00000 | 4358.00000 | 4358.00000 | 4358.00000 | 0.1000 | 435.8000 | 4358.00000 2013-12-31 02:11:00 | . | . | . | . | . | . | . 2013-12-31 02:12:00 | 4355.00000 | 4355.00000 | 4355.00000 | 4355.00000 | 4.5720 | 19911.0600 | 4355.00000 2013-12-31 02:13:00 | 4355.00000 | 4355.00000 | 4355.00000 | 4355.00000 | 0.5000 | 2177.5000 | 4355.00000 2013-12-31 02:14:00 | 4355.00000 | 4355.00000 | 4355.00000 | 4355.00000 | 1.1340 | 4938.5700 | 4355.00000 2013-12-31 02:15:00 | 4357.88000 | 4357.88000 | 4357.88000 | 4357.88000 | 0.0100 | 43.5800 | 4357.88000 2013-12-31 02:16:00 | . | . | . | . | . | . | . 2013-12-31 02:17:00 | 4357.88000 | 4357.88000 | 4357.88000 | 4357.88000 | 0.2800 | 1220.2100 | 4357.88000 2013-12-31 02:18:00 | . | . | . | . | . | . | . 2013-12-31 02:19:00 | . | . | . | . | . | . | . 2013-12-31 02:20:00 | . | . | . | . | . | . | . 2013-12-31 02:21:00 | . | . | . | . | . | . | . 2013-12-31 02:22:00 | . | . | . | . | . | . | . 2013-12-31 02:23:00 | 4357.00000 | 4357.00000 | 4352.00000 | 4352.00000 | 5.0000 | 21764.1800 | 4352.84000 2013-12-31 02:24:00 | . | . | . | . | . | . | . 2013-12-31 02:25:00 | . | . | . | . | . | . | . 2013-12-31 02:26:00 | . | . | . | . | . | . | . 2013-12-31 02:27:00 | . | . | . | . | . | . | . 2013-12-31 02:28:00 | 4352.88000 | 4352.88000 | 4352.88000 | 4352.88000 | 0.2840 | 1236.2200 | 4352.88000 2013-12-31 02:29:00 | . | . | . | . | . | . | . 2013-12-31 02:30:00 | 4352.30000 | 4352.30000 | 4352.30000 | 4352.30000 | 0.1020 | 443.9300 | 4352.30000 2013-12-31 02:31:00 | 4352.01000 | 4352.01000 | 4352.01000 | 4352.01000 | 0.1000 | 435.2000 | 4352.01000 2013-12-31 02:32:00 | 4353.20000 | 4353.20000 | 4353.00000 | 4353.00000 | 0.5660 | 2463.8200 | 4353.04000 2013-12-31 02:33:00 | 4352.01000 | 4352.90000 | 4352.01000 | 4352.90000 | 5.9810 | 26029.6900 | 4352.06000 2013-12-31 02:34:00 | 4353.30000 | 4353.30000 | 4353.00000 | 4353.00000 | 4.2840 | 18648.3400 | 4353.02000 2013-12-31 02:35:00 | 4353.30000 | 4353.30000 | 4352.00000 | 4352.00000 | 1.4010 | 6098.3800 | 4352.88000 2013-12-31 02:36:00 | . | . | . | . | . | . | . 2013-12-31 02:37:00 | 4352.00000 | 4352.00000 | 4352.00000 | 4352.00000 | 1.0000 | 4352.0000 | 4352.00000 2013-12-31 02:38:00 | 4352.01000 | 4352.01000 | 4352.01000 | 4352.01000 | 1.2240 | 5326.8600 | 4352.01000 2013-12-31 02:39:00 | 4353.00000 | 4353.00000 | 4352.01000 | 4352.01000 | 2.3750 | 10336.3500 | 4352.15000 2013-12-31 02:40:00 | 4353.00000 | 4353.00000 | 4352.01000 | 4352.01000 | 1.0100 | 4395.5400 | 4352.02000 2013-12-31 02:41:00 | . | . | . | . | . | . | . 2013-12-31 02:42:00 | . | . | . | . | . | . | . 2013-12-31 02:43:00 | 4352.01000 | 4352.01000 | 4352.01000 | 4352.01000 | 0.7340 | 3194.3800 | 4352.01000 2013-12-31 02:44:00 | 4352.01000 | 4352.01000 | 4352.01000 | 4352.01000 | 0.2970 | 1292.5500 | 4352.01000 2013-12-31 02:45:00 | 4353.00000 | 4353.00000 | 4352.01000 | 4352.01000 | 1.6280 | 7086.0600 | 4352.62000 2013-12-31 02:46:00 | . | . | . | . | . | . | . 2013-12-31 02:47:00 | . | . | . | . | . | . | . 2013-12-31 02:48:00 | . | . | . | . | . | . | . 2013-12-31 02:49:00 | 4352.03000 | 4352.03000 | 4352.03000 | 4352.03000 | 0.6440 | 2802.7100 | 4352.03000 2013-12-31 02:50:00 | 4352.03000 | 4352.03000 | 4352.03000 | 4352.03000 | 0.0710 | 308.9900 | 4352.03000 2013-12-31 02:51:00 | . | . | . | . | . | . | . 2013-12-31 02:52:00 | . | . | . | . | . | . | . 2013-12-31 02:53:00 | . | . | . | . | . | . | . 2013-12-31 02:54:00 | 4356.50000 | 4356.50000 | 4356.50000 | 4356.50000 | 0.5360 | 2335.0800 | 4356.50000 2013-12-31 02:55:00 | . | . | . | . | . | . | . 2013-12-31 02:56:00 | 4353.50000 | 4353.50000 | 4352.03000 | 4352.03000 | 1.4400 | 6267.1700 | 4352.20000 2013-12-31 02:57:00 | 4356.50000 | 4356.50000 | 4356.50000 | 4356.50000 | 0.3000 | 1306.9500 | 4356.50000 2013-12-31 02:58:00 | 4352.02000 | 4352.02000 | 4352.00000 | 4352.02000 | 3.3820 | 14718.5100 | 4352.01000 2013-12-31 02:59:00 | 4352.00000 | 4352.00000 | 4352.00000 | 4352.00000 | 6.1880 | 26930.1800 | 4352.00000 2013-12-31 03:00:00 | 4353.00000 | 4353.00000 | 4352.00000 | 4352.00000 | 1.4390 | 6263.8300 | 4352.90000 2013-12-31 03:01:00 | 4352.00000 | 4352.00000 | 4352.00000 | 4352.00000 | 4.6410 | 20197.6300 | 4352.00000 2013-12-31 03:02:00 | 4352.00000 | 4352.00000 | 4352.00000 | 4352.00000 | 0.6410 | 2789.6300 | 4352.00000 2013-12-31 03:03:00 | . | . | . | . | . | . | . 2013-12-31 03:04:00 | 4352.00000 | 4352.00000 | 4350.00000 | 4350.00000 | 1.6820 | 7318.3400 | 4350.98000 2013-12-31 03:05:00 | . | . | . | . | . | . | . 2013-12-31 03:06:00 | 4350.00000 | 4350.00000 | 4350.00000 | 4350.00000 | 1.8830 | 8191.0500 | 4350.00000 2013-12-31 03:07:00 | . | . | . | . | . | . | . 2013-12-31 03:08:00 | 4348.00000 | 4348.00000 | 4348.00000 | 4348.00000 | 0.6460 | 2808.8100 | 4348.00000 2013-12-31 03:09:00 | . | . | . | . | . | . | . 2013-12-31 03:10:00 | 4350.00000 | 4352.00000 | 4350.00000 | 4352.00000 | 0.1000 | 435.1400 | 4351.40000 2013-12-31 03:11:00 | . | . | . | . | . | . | . 2013-12-31 03:12:00 | . | . | . | . | . | . | . 2013-12-31 03:13:00 | 4346.00000 | 4346.00000 | 4340.00000 | 4340.00000 | 16.1570 | 70122.0500 | 4340.03999 2013-12-31 03:14:00 | . | . | . | . | . | . | . 2013-12-31 03:15:00 | 4340.10000 | 4340.10000 | 4340.10000 | 4340.10000 | 0.0190 | 82.4600 | 4340.10000 2013-12-31 03:16:00 | 4351.50000 | 4351.50000 | 4351.50000 | 4351.50000 | 2.0000 | 8703.0000 | 4351.50000 2013-12-31 03:17:00 | 4351.50000 | 4351.50000 | 4351.50000 | 4351.50000 | 0.0980 | 426.4500 | 4351.50000 2013-12-31 03:18:00 | 4351.50000 | 4351.50000 | 4351.50000 | 4351.50000 | 0.1000 | 435.1500 | 4351.50000 2013-12-31 03:19:00 | . | . | . | . | . | . | . 2013-12-31 03:20:00 | 4351.50000 | 4351.50000 | 4351.50000 | 4351.50000 | 2.3300 | 10139.0000 | 4351.50000 2013-12-31 03:21:00 | . | . | . | . | . | . | . 2013-12-31 03:22:00 | . | . | . | . | . | . | . 2013-12-31 03:23:00 | 4343.00000 | 4343.00000 | 4340.21000 | 4340.21000 | 6.2440 | 27102.9100 | 4340.63001 2013-12-31 03:24:00 | 4340.21000 | 4341.00000 | 4340.10000 | 4340.10000 | 3.6730 | 15942.9000 | 4340.57000 2013-12-31 03:25:00 | 4340.10000 | 4350.00000 | 4340.10000 | 4350.00000 | 4.8320 | 21018.5900 | 4349.87000 2013-12-31 03:26:00 | . | . | . | . | . | . | . 2013-12-31 03:27:00 | . | . | . | . | . | . | . 2013-12-31 03:28:00 | 4341.00000 | 4341.00000 | 4340.00000 | 4340.00000 | 1.3420 | 5825.0600 | 4340.58000 2013-12-31 03:29:00 | 4340.00000 | 4340.00000 | 4335.00000 | 4335.00000 | 6.3510 | 27538.8000 | 4336.14000 2013-12-31 03:30:00 | . | . | . | . | . | . | . 2013-12-31 03:31:00 | 4335.00000 | 4336.00000 | 4335.00000 | 4336.00000 | 2.9230 | 12671.8500 | 4335.22000 2013-12-31 03:32:00 | 4336.00000 | 4336.00000 | 4330.01000 | 4330.01000 | 7.3990 | 32056.1300 | 4332.49000 2013-12-31 03:33:00 | 4330.01000 | 4340.00000 | 4330.00000 | 4330.00000 | 5.5030 | 23830.5000 | 4330.46000 2013-12-31 03:34:00 | 4330.00000 | 4330.00001 | 4330.00000 | 4330.00000 | 6.6440 | 28768.5200 | 4330.00001 2013-12-31 03:35:00 | 4330.00000 | 4330.00000 | 4325.00000 | 4325.00000 | 16.3430 | 70714.0500 | 4326.87001 2013-12-31 03:36:00 | 4325.00000 | 4330.00000 | 4320.00000 | 4330.00000 | 24.0760 | 104202.0200 | 4328.04998 2013-12-31 03:37:00 | 4330.00000 | 4330.00000 | 4330.00000 | 4330.00000 | 0.5190 | 2247.2700 | 4330.00000 2013-12-31 03:38:00 | . | . | . | . | . | . | . 2013-12-31 03:39:00 | . | . | . | . | . | . | . 2013-12-31 03:40:00 | . | . | . | . | . | . | . 2013-12-31 03:41:00 | 4330.00000 | 4330.00000 | 4328.00000 | 4328.00000 | 2.3620 | 10225.3600 | 4329.11000 2013-12-31 03:42:00 | 4328.00000 | 4328.00000 | 4328.00000 | 4328.00000 | 0.8500 | 3678.8000 | 4328.00000 2013-12-31 03:43:00 | 4340.00000 | 4340.00000 | 4328.00000 | 4328.00000 | 0.3620 | 1570.8800 | 4339.44000 2013-12-31 03:44:00 | 4340.00000 | 4340.00000 | 4340.00000 | 4340.00000 | 0.9210 | 3997.1400 | 4340.00000 2013-12-31 03:45:00 | 4340.00000 | 4340.00000 | 4340.00000 | 4340.00000 | 0.9000 | 3906.0000 | 4340.00000 2013-12-31 03:46:00 | . | . | . | . | . | . | . 2013-12-31 03:47:00 | . | . | . | . | . | . | . 2013-12-31 03:48:00 | 4331.00000 | 4331.00000 | 4330.00000 | 4330.00000 | 0.1330 | 575.9900 | 4330.75000 2013-12-31 03:49:00 | 4330.00000 | 4330.00000 | 4321.00000 | 4328.00000 | 3.0970 | 13404.9300 | 4328.36000 2013-12-31 03:50:00 | . | . | . | . | . | . | . 2013-12-31 03:51:00 | 4328.00000 | 4328.00000 | 4328.00000 | 4328.00000 | 2.4000 | 10387.2000 | 4328.00000 2013-12-31 03:52:00 | 4328.00000 | 4339.00000 | 4328.00000 | 4328.00000 | 0.4740 | 2051.6700 | 4328.42000 2013-12-31 03:53:00 | . | . | . | . | . | . | . 2013-12-31 03:54:00 | 4330.00000 | 4330.00000 | 4330.00000 | 4330.00000 | 1.3000 | 5629.0000 | 4330.00000 2013-12-31 03:55:00 | 4330.00000 | 4330.00000 | 4330.00000 | 4330.00000 | 0.7000 | 3031.0000 | 4330.00000 2013-12-31 03:56:00 | 4321.10000 | 4321.10000 | 4321.10000 | 4321.10000 | 0.8460 | 3655.6500 | 4321.10000 2013-12-31 03:57:00 | . | . | . | . | . | . | . 2013-12-31 03:58:00 | 4322.00000 | 4322.00000 | 4321.10000 | 4321.10000 | 0.6440 | 2782.8600 | 4321.20000 2013-12-31 03:59:00 | 4322.00000 | 4322.00000 | 4322.00000 | 4322.00000 | 1.1000 | 4754.2000 | 4322.00000 2013-12-31 04:00:00 | 4322.00000 | 4334.00000 | 4321.00000 | 4321.00000 | 4.1130 | 17784.3000 | 4323.93000 2013-12-31 04:01:00 | 4321.00000 | 4322.00000 | 4321.00000 | 4322.00000 | 1.3470 | 5821.0900 | 4321.52000 2013-12-31 04:02:00 | 4322.00000 | 4325.00000 | 4320.00000 | 4320.00000 | 12.6680 | 54733.3400 | 4320.59999 2013-12-31 04:03:00 | 4320.00000 | 4320.00001 | 4320.00000 | 4320.00000 | 17.3630 | 75008.1600 | 4320.00001 2013-12-31 04:04:00 | 4320.00000 | 4320.00000 | 4320.00000 | 4320.00000 | 2.2970 | 9923.0400 | 4320.00000 2013-12-31 04:05:00 | 4310.00000 | 4310.00000 | 4310.00000 | 4310.00000 | 2.6730 | 11520.6300 | 4310.00000 2013-12-31 04:06:00 | 4310.00000 | 4317.00000 | 4310.00000 | 4317.00000 | 9.0200 | 38889.1200 | 4311.43000 2013-12-31 04:07:00 | 4310.00000 | 4310.00000 | 4304.00000 | 4304.00000 | 0.8750 | 3768.2600 | 4306.58000 2013-12-31 04:08:00 | 4307.84000 | 4307.84000 | 4304.00000 | 4307.84000 | 3.0070 | 12945.9900 | 4305.29000 2013-12-31 04:09:00 | 4307.84000 | 4307.84000 | 4302.01000 | 4302.01000 | 4.9010 | 21097.9900 | 4304.83000 2013-12-31 04:10:00 | 4301.33000 | 4301.33000 | 4300.00000 | 4300.00000 | 5.4910 | 23613.0200 | 4300.31000 2013-12-31 04:11:00 | 4301.33000 | 4301.33000 | 4300.00000 | 4300.00000 | 31.9640 | 137448.4900 | 4300.10003 2013-12-31 04:12:00 | 4300.00000 | 4300.00000 | 4290.00000 | 4290.00000 | 9.6930 | 41608.5700 | 4292.64001 2013-12-31 04:13:00 | 4300.00000 | 4300.00000 | 4290.00000 | 4300.00000 | 4.2320 | 18167.6000 | 4292.91000 2013-12-31 04:14:00 | 4290.00000 | 4300.00000 | 4280.00000 | 4289.00000 | 6.8060 | 29182.0500 | 4287.69999 2013-12-31 04:15:00 | 4299.00000 | 4299.00000 | 4280.00000 | 4280.00000 | 7.0030 | 30014.6900 | 4285.98000 2013-12-31 04:16:00 | 4289.00000 | 4289.00000 | 4280.00000 | 4280.00000 | 5.9590 | 25513.5200 | 4281.51000 2013-12-31 04:17:00 | 4288.00000 | 4289.00000 | 4283.00000 | 4289.00000 | 5.6900 | 24402.6300 | 4288.69000 2013-12-31 04:18:00 | 4280.00000 | 4280.00000 | 4272.00000 | 4272.00000 | 5.9060 | 25273.2000 | 4279.23999 2013-12-31 04:19:00 | 4271.00000 | 4280.00000 | 4270.00000 | 4270.00000 | 1.6380 | 6994.6900 | 4270.26000 2013-12-31 04:20:00 | 4270.01000 | 4271.00000 | 4270.00000 | 4270.00000 | 9.2780 | 39617.0700 | 4270.00000 2013-12-31 04:21:00 | 4270.00000 | 4270.00000 | 4255.00000 | 4260.00000 | 16.7160 | 71208.9400 | 4259.92998 2013-12-31 04:22:00 | 4260.00000 | 4260.00000 | 4250.00000 | 4251.12000 | 26.7050 | 113575.3300 | 4252.95997 2013-12-31 04:23:00 | 4251.12000 | 4251.12000 | 4250.01000 | 4250.01000 | 7.8800 | 33492.8300 | 4250.36000 2013-12-31 04:24:00 | 4250.01000 | 4251.12000 | 4246.00000 | 4246.00000 | 27.5290 | 116994.9900 | 4249.87999 2013-12-31 04:25:00 | 4250.00000 | 4250.00000 | 4247.00000 | 4250.00000 | 2.9560 | 12559.3200 | 4248.75000 2013-12-31 04:26:00 | 4248.00000 | 4250.00000 | 4247.00000 | 4248.00000 | 14.7100 | 62506.2400 | 4249.23000 2013-12-31 04:27:00 | 4247.00000 | 4248.00000 | 4246.00000 | 4246.00000 | 2.2030 | 9357.3100 | 4247.53000 2013-12-31 04:28:00 | 4248.00000 | 4250.00000 | 4248.00000 | 4250.00000 | 7.3820 | 31360.7300 | 4248.27000 2013-12-31 04:29:00 | 4250.00000 | 4252.00000 | 4250.00000 | 4250.00000 | 5.9040 | 25092.2000 | 4250.03001 2013-12-31 04:30:00 | 4266.00000 | 4270.00000 | 4251.00000 | 4269.00000 | 9.2970 | 39678.6500 | 4267.89999 2013-12-31 04:31:00 | 4270.00000 | 4280.00000 | 4250.00000 | 4280.00000 | 3.3000 | 14085.2900 | 4268.27000 2013-12-31 04:32:00 | 4270.00000 | 4270.00000 | 4270.00000 | 4270.00000 | 2.0500 | 8753.5000 | 4270.00000 2013-12-31 04:33:00 | 4280.00000 | 4280.00000 | 4270.00000 | 4280.00000 | 2.2950 | 9816.1400 | 4277.19000 2013-12-31 04:34:00 | 4288.00000 | 4288.00000 | 4282.00000 | 4282.00000 | 4.7020 | 20151.1200 | 4285.65000 2013-12-31 04:35:00 | 4282.00000 | 4282.00000 | 4282.00000 | 4282.00000 | 0.4030 | 1725.6500 | 4282.00000 2013-12-31 04:36:00 | 4280.00000 | 4285.00000 | 4280.00000 | 4285.00000 | 6.3270 | 27085.5600 | 4280.95000 2013-12-31 04:37:00 | 4286.00000 | 4286.00000 | 4286.00000 | 4286.00000 | 5.0910 | 21820.0300 | 4286.00000 2013-12-31 04:38:00 | . | . | . | . | . | . | . 2013-12-31 04:39:00 | 4289.00000 | 4289.00000 | 4286.00000 | 4286.00000 | 1.0790 | 4624.9500 | 4286.33000 2013-12-31 04:40:00 | 4286.00000 | 4296.11000 | 4285.00000 | 4285.00000 | 2.1590 | 9259.6200 | 4288.85000 2013-12-31 04:41:00 | 4285.00000 | 4285.00000 | 4269.00000 | 4278.86000 | 1.7240 | 7376.2800 | 4278.58000 2013-12-31 04:42:00 | 4281.00000 | 4281.00000 | 4281.00000 | 4281.00000 | 0.6000 | 2568.6000 | 4281.00000 2013-12-31 04:43:00 | . | . | . | . | . | . | . 2013-12-31 04:44:00 | 4282.00000 | 4289.99000 | 4279.86000 | 4289.99000 | 1.0440 | 4470.9100 | 4282.48000 2013-12-31 04:45:00 | 4289.99000 | 4289.99000 | 4289.99000 | 4289.99000 | 0.1000 | 429.0000 | 4289.99000 2013-12-31 04:46:00 | 4287.99000 | 4287.99000 | 4279.86000 | 4287.00000 | 0.9000 | 3854.8300 | 4283.14000 2013-12-31 04:47:00 | 4279.86000 | 4279.86000 | 4270.00000 | 4270.00000 | 0.5160 | 2207.6300 | 4278.35000 2013-12-31 04:48:00 | 4270.00000 | 4276.72000 | 4270.00000 | 4276.00000 | 1.9810 | 8468.5600 | 4274.89000 2013-12-31 04:49:00 | 4279.00000 | 4279.00000 | 4279.00000 | 4279.00000 | 1.2600 | 5391.5400 | 4279.00000 2013-12-31 04:50:00 | 4279.00000 | 4284.00000 | 4276.86000 | 4280.00000 | 5.1530 | 22060.4000 | 4281.08000 2013-12-31 04:51:00 | 4276.00000 | 4284.00000 | 4276.00000 | 4284.00000 | 2.3530 | 10063.3700 | 4276.83000 2013-12-31 04:52:00 | 4284.00000 | 4284.00000 | 4284.00000 | 4284.00000 | 0.9500 | 4069.8000 | 4284.00000 2013-12-31 04:53:00 | . | . | . | . | . | . | . 2013-12-31 04:54:00 | . | . | . | . | . | . | . 2013-12-31 04:55:00 | 4284.00000 | 4284.00000 | 4260.00000 | 4260.00000 | 4.0400 | 17248.4700 | 4269.42000 2013-12-31 04:56:00 | . | . | . | . | . | . | . 2013-12-31 04:57:00 | 4280.00000 | 4280.00000 | 4280.00000 | 4280.00000 | 3.9330 | 16833.2400 | 4280.00000 2013-12-31 04:58:00 | 4280.00000 | 4284.00000 | 4278.00000 | 4284.00000 | 1.7110 | 7325.8000 | 4281.59000 2013-12-31 04:59:00 | 4279.00000 | 4285.00000 | 4279.00000 | 4285.00000 | 1.2910 | 5531.2300 | 4284.46000 2013-12-31 05:00:00 | 4281.00000 | 4285.00000 | 4260.00000 | 4285.00000 | 20.1800 | 86261.1800 | 4274.59000 2013-12-31 05:01:00 | . | . | . | . | . | . | . 2013-12-31 05:02:00 | 4285.00000 | 4288.99000 | 4281.00000 | 4288.99000 | 8.7170 | 37360.8000 | 4285.96999 2013-12-31 05:03:00 | 4289.00000 | 4301.33000 | 4289.00000 | 4301.33000 | 7.4810 | 32151.4200 | 4297.74000 2013-12-31 05:04:00 | 4305.00000 | 4305.00000 | 4305.00000 | 4305.00000 | 0.6000 | 2583.0000 | 4305.00000 2013-12-31 05:05:00 | 4305.00000 | 4310.00000 | 4290.00000 | 4290.00000 | 1.4760 | 6356.6500 | 4306.67000 2013-12-31 05:06:00 | 4299.00000 | 4299.00000 | 4290.10000 | 4293.00000 | 2.5510 | 10959.2700 | 4296.07000 2013-12-31 05:07:00 | 4299.00000 | 4299.00000 | 4291.00000 | 4299.00000 | 3.7170 | 15968.8100 | 4296.15000 2013-12-31 05:08:00 | 4301.00000 | 4301.00000 | 4301.00000 | 4301.00000 | 6.2300 | 26795.2300 | 4301.00000 2013-12-31 05:09:00 | 4301.00000 | 4301.00000 | 4301.00000 | 4301.00000 | 2.0610 | 8864.3600 | 4301.00000 2013-12-31 05:10:00 | 4300.10000 | 4300.10000 | 4300.10000 | 4300.10000 | 0.2170 | 933.1200 | 4300.10000 2013-12-31 05:11:00 | . | . | . | . | . | . | . 2013-12-31 05:12:00 | . | . | . | . | . | . | . 2013-12-31 05:13:00 | 4300.00000 | 4300.00000 | 4300.00000 | 4300.00000 | 15.3000 | 65790.0000 | 4300.00000 2013-12-31 05:14:00 | 4300.10000 | 4301.00000 | 4300.10000 | 4301.00000 | 1.9630 | 8442.7500 | 4300.94000 2013-12-31 05:15:00 | 4302.00000 | 4303.00000 | 4301.00000 | 4303.00000 | 4.4020 | 18938.1400 | 4302.17000 2013-12-31 05:16:00 | 4302.00000 | 4302.00000 | 4300.00000 | 4300.00000 | 1.3250 | 5697.8700 | 4300.28000 2013-12-31 05:17:00 | 4292.00000 | 4300.00000 | 4290.00000 | 4300.00000 | 3.5370 | 15184.3200 | 4292.99000 2013-12-31 05:18:00 | . | . | . | . | . | . | . 2013-12-31 05:19:00 | . | . | . | . | . | . | . 2013-12-31 05:20:00 | . | . | . | . | . | . | . 2013-12-31 05:21:00 | 4280.00000 | 4280.00000 | 4280.00000 | 4280.00000 | 0.0960 | 410.8800 | 4280.00000 2013-12-31 05:22:00 | 4281.00000 | 4294.90000 | 4281.00000 | 4281.00000 | 0.8000 | 3433.1400 | 4291.43000 2013-12-31 05:23:00 | 4285.00000 | 4285.00000 | 4281.88000 | 4285.00000 | 1.8470 | 7913.4600 | 4284.49000 2013-12-31 05:24:00 | 4285.00000 | 4288.88000 | 4285.00000 | 4288.88000 | 1.7530 | 7514.1000 | 4286.42000 2013-12-31 05:25:00 | 4281.88000 | 4281.88000 | 4281.88000 | 4281.88000 | 0.6450 | 2761.8100 | 4281.88000 2013-12-31 05:26:00 | 4282.00000 | 4294.90000 | 4281.88000 | 4294.90000 | 2.2570 | 9665.1100 | 4282.28000 2013-12-31 05:27:00 | 4295.00000 | 4300.00000 | 4282.10000 | 4285.00000 | 6.7470 | 28982.3300 | 4295.59000 2013-12-31 05:28:00 | 4303.00000 | 4303.00000 | 4282.10000 | 4303.00000 | 3.7360 | 16005.6100 | 4284.16000 2013-12-31 05:29:00 | 4303.00000 | 4303.00000 | 4303.00000 | 4303.00000 | 0.0200 | 86.0600 | 4303.00000 2013-12-31 05:30:00 | 4300.00000 | 4300.00000 | 4300.00000 | 4300.00000 | 0.1000 | 430.0000 | 4300.00000 2013-12-31 05:31:00 | 4287.03000 | 4287.03000 | 4287.03000 | 4287.03000 | 0.0100 | 42.8700 | 4287.03000 2013-12-31 05:32:00 | 4287.03000 | 4287.03000 | 4287.03000 | 4287.03000 | 0.2000 | 857.4100 | 4287.03000 2013-12-31 05:33:00 | 4288.03000 | 4288.03000 | 4288.03000 | 4288.03000 | 0.1970 | 844.7400 | 4288.03000 2013-12-31 05:34:00 | 4288.04000 | 4288.04000 | 4288.04000 | 4288.04000 | 0.8440 | 3619.1100 | 4288.04000 2013-12-31 05:35:00 | 4300.00000 | 4303.00000 | 4300.00000 | 4300.00000 | 5.2640 | 22639.4200 | 4300.80000 2013-12-31 05:36:00 | 4303.00000 | 4306.00000 | 4303.00000 | 4306.00000 | 10.9000 | 46918.5400 | 4304.45000 2013-12-31 05:37:00 | 4306.00000 | 4306.00000 | 4300.00000 | 4300.00000 | 4.0830 | 17580.6000 | 4305.81000 2013-12-31 05:38:00 | . | . | . | . | . | . | . 2013-12-31 05:39:00 | . | . | . | . | . | . | . 2013-12-31 05:40:00 | 4290.88000 | 4290.88000 | 4290.88000 | 4290.88000 | 0.1450 | 622.1800 | 4290.88000 2013-12-31 05:41:00 | . | . | . | . | . | . | . 2013-12-31 05:42:00 | 4298.00000 | 4298.00000 | 4298.00000 | 4298.00000 | 0.5890 | 2531.5200 | 4298.00000 2013-12-31 05:43:00 | . | . | . | . | . | . | . 2013-12-31 05:44:00 | 4299.88000 | 4299.88000 | 4299.88000 | 4299.88000 | 0.5940 | 2554.1300 | 4299.88000 2013-12-31 05:45:00 | 4300.00000 | 4300.08000 | 4300.00000 | 4300.08000 | 0.8880 | 3818.4400 | 4300.05000 2013-12-31 05:46:00 | 4305.77000 | 4309.00000 | 4305.77000 | 4309.00000 | 11.2000 | 48231.2200 | 4306.36000 2013-12-31 05:47:00 | 4300.08000 | 4300.08000 | 4300.00000 | 4300.00000 | 0.5100 | 2193.0000 | 4300.01000 2013-12-31 05:48:00 | . | . | . | . | . | . | . 2013-12-31 05:49:00 | 4300.00000 | 4300.00000 | 4300.00000 | 4300.00000 | 0.7000 | 3010.0000 | 4300.00000 2013-12-31 05:50:00 | . | . | . | . | . | . | . 2013-12-31 05:51:00 | 4308.00000 | 4308.00000 | 4308.00000 | 4308.00000 | 1.7990 | 7750.0900 | 4308.00000 2013-12-31 05:52:00 | 4309.00000 | 4309.00000 | 4309.00000 | 4309.00000 | 7.0600 | 30421.5400 | 4309.00000 2013-12-31 05:53:00 | 4309.00000 | 4310.00000 | 4309.00000 | 4310.00000 | 6.0250 | 25961.9400 | 4309.03999 2013-12-31 05:54:00 | 4309.00000 | 4309.00000 | 4303.00000 | 4303.00000 | 5.8720 | 25282.7700 | 4305.65000 2013-12-31 05:55:00 | 4310.00000 | 4310.00000 | 4309.00000 | 4309.00000 | 1.8600 | 8015.1400 | 4309.22000 2013-12-31 05:56:00 | 4309.00000 | 4309.00000 | 4309.00000 | 4309.00000 | 0.0210 | 90.4900 | 4309.00000 2013-12-31 05:57:00 | 4310.00000 | 4310.00000 | 4310.00000 | 4310.00000 | 0.4320 | 1861.9200 | 4310.00000 2013-12-31 05:58:00 | . | . | . | . | . | . | . 2013-12-31 05:59:00 | 4317.83000 | 4317.83000 | 4309.00000 | 4309.00000 | 8.0680 | 34779.5300 | 4310.80000 2013-12-31 06:00:00 | 4309.00000 | 4311.00000 | 4309.00000 | 4311.00000 | 3.0640 | 13208.4800 | 4310.86000 2013-12-31 06:01:00 | 4311.00000 | 4313.83000 | 4311.00000 | 4313.83000 | 0.9290 | 4006.7600 | 4312.99000 2013-12-31 06:02:00 | 4317.83000 | 4317.83000 | 4313.83000 | 4317.83000 | 6.8130 | 29410.4900 | 4316.82000 2013-12-31 06:03:00 | 4317.84000 | 4320.00000 | 4317.84000 | 4320.00000 | 1.3670 | 5905.3100 | 4319.90000 2013-12-31 06:04:00 | 4320.00000 | 4320.00000 | 4320.00000 | 4320.00000 | 0.0440 | 190.0800 | 4320.00000 2013-12-31 06:05:00 | 4322.00000 | 4324.00000 | 4320.00000 | 4320.00000 | 2.5530 | 11033.0600 | 4321.61000 2013-12-31 06:06:00 | 4317.84000 | 4317.84000 | 4311.84000 | 4311.84000 | 4.7260 | 20382.5500 | 4312.86000 2013-12-31 06:07:00 | 4312.00000 | 4312.00000 | 4311.84000 | 4311.84000 | 2.5540 | 11012.6000 | 4311.90000 2013-12-31 06:08:00 | 4311.84000 | 4312.00000 | 4311.84000 | 4312.00000 | 0.2000 | 862.3800 | 4311.92000 2013-12-31 06:09:00 | 4312.00000 | 4312.00000 | 4312.00000 | 4312.00000 | 0.1320 | 569.1800 | 4312.00000 2013-12-31 06:10:00 | . | . | . | . | . | . | . 2013-12-31 06:11:00 | 4319.00000 | 4327.00000 | 4319.00000 | 4327.00000 | 5.0700 | 21903.1600 | 4320.15000 2013-12-31 06:12:00 | 4327.01000 | 4327.01000 | 4312.04000 | 4312.04000 | 4.0310 | 17426.7500 | 4323.18000 2013-12-31 06:13:00 | 4313.00000 | 4313.00000 | 4313.00000 | 4313.00000 | 1.1450 | 4938.3900 | 4313.00000 2013-12-31 06:14:00 | 4313.00000 | 4313.00000 | 4313.00000 | 4313.00000 | 5.7900 | 24972.2700 | 4313.00000 2013-12-31 06:15:00 | . | . | . | . | . | . | . 2013-12-31 06:16:00 | 4323.99000 | 4324.00000 | 4322.00000 | 4322.00000 | 5.4150 | 23413.6300 | 4323.84999 2013-12-31 06:17:00 | 4322.00000 | 4322.00000 | 4322.00000 | 4322.00000 | 0.5850 | 2528.3700 | 4322.00000 2013-12-31 06:18:00 | 4312.02000 | 4312.02000 | 4312.02000 | 4312.02000 | 0.0300 | 129.3600 | 4312.02000 2013-12-31 06:19:00 | 4315.00000 | 4321.98000 | 4312.02000 | 4321.98000 | 1.2790 | 5519.5100 | 4315.49000 2013-12-31 06:20:00 | . | . | . | . | . | . | . 2013-12-31 06:21:00 | 4313.00000 | 4321.00000 | 4313.00000 | 4321.00000 | 1.2340 | 5327.0700 | 4316.91000 2013-12-31 06:22:00 | 4320.40000 | 4321.00000 | 4314.00000 | 4314.00000 | 3.3260 | 14367.9900 | 4319.90000 2013-12-31 06:23:00 | 4314.00000 | 4314.00000 | 4312.00000 | 4312.01000 | 4.1810 | 18032.0400 | 4312.85000 2013-12-31 06:24:00 | 4312.20000 | 4312.20000 | 4312.01000 | 4312.01000 | 2.5000 | 10780.2200 | 4312.09000 2013-12-31 06:25:00 | . | . | . | . | . | . | . 2013-12-31 06:26:00 | 4312.02000 | 4312.02000 | 4310.00000 | 4310.00000 | 5.3310 | 22985.3100 | 4311.63000 2013-12-31 06:27:00 | 4310.00000 | 4310.00000 | 4309.00000 | 4309.00000 | 8.5940 | 37031.6200 | 4309.01001 2013-12-31 06:28:00 | 4309.00000 | 4309.00000 | 4309.00000 | 4309.00000 | 0.1120 | 482.6100 | 4309.00000 2013-12-31 06:29:00 | . | . | . | . | . | . | . 2013-12-31 06:30:00 | . | . | . | . | . | . | . 2013-12-31 06:31:00 | 4309.00000 | 4309.00000 | 4309.00000 | 4309.00000 | 0.0220 | 94.8000 | 4309.00000 2013-12-31 06:32:00 | 4309.00000 | 4309.00000 | 4305.00000 | 4309.00000 | 5.5980 | 24101.7800 | 4305.43000 2013-12-31 06:33:00 | 4307.00000 | 4307.00000 | 4307.00000 | 4307.00000 | 2.0000 | 8614.0000 | 4307.00000 2013-12-31 06:34:00 | 4311.84000 | 4311.84000 | 4311.84000 | 4311.84000 | 0.0100 | 43.1200 | 4311.84000 2013-12-31 06:35:00 | 4311.84000 | 4311.84000 | 4311.84000 | 4311.84000 | 0.1650 | 711.4500 | 4311.84000 2013-12-31 06:36:00 | 4311.84000 | 4317.00000 | 4311.84000 | 4317.00000 | 1.2550 | 5417.5500 | 4316.77000 2013-12-31 06:37:00 | 4318.00000 | 4321.00000 | 4318.00000 | 4318.00000 | 1.4680 | 6341.8200 | 4320.04000 2013-12-31 06:38:00 | 4311.00000 | 4311.00000 | 4311.00000 | 4311.00000 | 0.3010 | 1297.6100 | 4311.00000 2013-12-31 06:39:00 | 4311.00000 | 4311.00000 | 4309.00000 | 4309.00000 | 3.0340 | 13075.3100 | 4309.59000 2013-12-31 06:40:00 | 4310.00000 | 4310.00000 | 4307.99000 | 4310.00000 | 5.2100 | 22450.7600 | 4309.17000 2013-12-31 06:41:00 | 4310.99000 | 4312.10000 | 4310.99000 | 4312.10000 | 0.2940 | 1267.4500 | 4311.06000 2013-12-31 06:42:00 | 4317.00000 | 4320.00000 | 4317.00000 | 4320.00000 | 1.0600 | 4576.6200 | 4317.57000 2013-12-31 06:43:00 | 4316.90000 | 4321.00000 | 4315.01000 | 4321.00000 | 6.3590 | 27463.5000 | 4318.84000 2013-12-31 06:44:00 | 4322.00000 | 4322.00000 | 4322.00000 | 4322.00000 | 0.8010 | 3461.9200 | 4322.00000 2013-12-31 06:45:00 | 4327.01000 | 4327.01000 | 4325.00000 | 4325.00000 | 1.1110 | 4805.1000 | 4325.02000 2013-12-31 06:46:00 | 4325.00000 | 4325.00000 | 4325.00000 | 4325.00000 | 1.8330 | 7927.7300 | 4325.00000 2013-12-31 06:47:00 | . | . | . | . | . | . | . 2013-12-31 06:48:00 | 4325.00000 | 4325.00000 | 4325.00000 | 4325.00000 | 0.1000 | 432.5000 | 4325.00000 2013-12-31 06:49:00 | 4325.00000 | 4325.00000 | 4325.00000 | 4325.00000 | 0.3760 | 1626.2000 | 4325.00000 2013-12-31 06:50:00 | . | . | . | . | . | . | . 2013-12-31 06:51:00 | 4324.00000 | 4325.00000 | 4324.00000 | 4325.00000 | 1.8530 | 8013.2300 | 4324.46000 2013-12-31 06:52:00 | 4325.00000 | 4338.00000 | 4322.05000 | 4338.00000 | 5.3420 | 23142.3800 | 4332.16000 2013-12-31 06:53:00 | 4322.05000 | 4337.99000 | 4314.06000 | 4337.99000 | 1.2000 | 5197.1900 | 4330.99000 2013-12-31 06:54:00 | 4337.99000 | 4338.00000 | 4317.99000 | 4334.99000 | 0.9290 | 4025.9200 | 4333.61000 2013-12-31 06:55:00 | 4335.00000 | 4335.00000 | 4335.00000 | 4335.00000 | 3.0000 | 13005.0000 | 4335.00000 2013-12-31 06:56:00 | 4335.00000 | 4335.00000 | 4335.00000 | 4335.00000 | 0.3600 | 1560.6000 | 4335.00000 2013-12-31 06:57:00 | 4323.00000 | 4323.00000 | 4323.00000 | 4323.00000 | 0.5250 | 2269.5700 | 4323.00000 2013-12-31 06:58:00 | 4323.00000 | 4323.00000 | 4323.00000 | 4323.00000 | 1.0000 | 4323.0000 | 4323.00000 2013-12-31 06:59:00 | 4325.00000 | 4330.00000 | 4325.00000 | 4330.00000 | 0.3500 | 1515.3300 | 4329.50000 2013-12-31 07:00:00 | 4330.00000 | 4330.00000 | 4330.00000 | 4330.00000 | 0.0850 | 368.0500 | 4330.00000 2013-12-31 07:01:00 | 4327.84000 | 4330.00000 | 4315.01000 | 4315.01000 | 3.7470 | 16195.4000 | 4322.23000 2013-12-31 07:02:00 | . | . | . | . | . | . | . 2013-12-31 07:03:00 | . | . | . | . | . | . | . 2013-12-31 07:04:00 | 4316.00000 | 4336.01000 | 4316.00000 | 4316.01000 | 6.8900 | 29843.9600 | 4331.49000 2013-12-31 07:05:00 | . | . | . | . | . | . | . 2013-12-31 07:06:00 | 4318.00000 | 4318.10000 | 4318.00000 | 4318.10000 | 0.2000 | 863.6100 | 4318.05000 2013-12-31 07:07:00 | . | . | . | . | . | . | . 2013-12-31 07:08:00 | . | . | . | . | . | . | . 2013-12-31 07:09:00 | 4321.00000 | 4329.99000 | 4321.00000 | 4328.88000 | 0.2530 | 1094.9500 | 4327.86000 2013-12-31 07:10:00 | 4328.88000 | 4328.88000 | 4328.88000 | 4328.88000 | 0.0100 | 43.2900 | 4328.88000 2013-12-31 07:11:00 | 4327.87000 | 4330.00000 | 4327.87000 | 4330.00000 | 7.0730 | 30613.8300 | 4328.27000 2013-12-31 07:12:00 | 4330.01000 | 4330.01000 | 4330.00000 | 4330.00000 | 4.1560 | 17995.4800 | 4330.00000 2013-12-31 07:13:00 | 4328.99000 | 4328.99000 | 4328.99000 | 4328.99000 | 0.1000 | 432.9000 | 4328.99000 2013-12-31 07:14:00 | 4327.99000 | 4328.00000 | 4321.50000 | 4321.50000 | 0.5270 | 2278.6600 | 4323.84000 2013-12-31 07:15:00 | 4321.50000 | 4321.50000 | 4318.00000 | 4318.00000 | 11.4000 | 49234.4300 | 4318.81000 2013-12-31 07:16:00 | 4318.00000 | 4318.00000 | 4314.99000 | 4315.00000 | 10.2300 | 44145.3300 | 4315.28000 2013-12-31 07:17:00 | 4314.11000 | 4325.01000 | 4314.10000 | 4325.01000 | 2.6500 | 11448.2800 | 4320.11000 2013-12-31 07:18:00 | 4323.99000 | 4324.00000 | 4323.50000 | 4323.50000 | 1.4600 | 6312.8100 | 4323.84000 2013-12-31 07:19:00 | 4323.00000 | 4324.00000 | 4314.12000 | 4314.12000 | 1.8570 | 8018.9900 | 4318.25000 2013-12-31 07:20:00 | . | . | . | . | . | . | . 2013-12-31 07:21:00 | 4316.00000 | 4316.00000 | 4313.99000 | 4314.00000 | 10.8430 | 46778.4200 | 4314.16001 2013-12-31 07:22:00 | 4314.00000 | 4321.00000 | 4314.00000 | 4314.00000 | 8.3020 | 35832.7300 | 4316.16000 2013-12-31 07:23:00 | 4314.00000 | 4315.00000 | 4308.01000 | 4312.84000 | 2.1690 | 9355.9000 | 4313.46000 2013-12-31 07:24:00 | 4308.01000 | 4308.01000 | 4308.00000 | 4308.00000 | 3.6460 | 15706.9700 | 4308.00000 2013-12-31 07:25:00 | 4312.84000 | 4312.84000 | 4312.84000 | 4312.84000 | 0.0100 | 43.1300 | 4312.84000 2013-12-31 07:26:00 | 4312.84000 | 4312.84000 | 4312.84000 | 4312.84000 | 0.0100 | 43.1300 | 4312.84000 2013-12-31 07:27:00 | 4308.88000 | 4312.84000 | 4308.88000 | 4312.84000 | 0.4990 | 2151.6200 | 4311.86000 2013-12-31 07:28:00 | . | . | . | . | . | . | . 2013-12-31 07:29:00 | . | . | . | . | . | . | . 2013-12-31 07:30:00 | . | . | . | . | . | . | . 2013-12-31 07:31:00 | . | . | . | . | . | . | . 2013-12-31 07:32:00 | 4314.66000 | 4314.66000 | 4313.99000 | 4313.99000 | 1.0550 | 4551.7800 | 4314.48000 2013-12-31 07:33:00 | 4314.00000 | 4314.00000 | 4314.00000 | 4314.00000 | 0.7400 | 3192.3600 | 4314.00000 2013-12-31 07:34:00 | 4314.00000 | 4314.00000 | 4314.00000 | 4314.00000 | 3.4350 | 14818.5900 | 4314.00000 2013-12-31 07:35:00 | 4314.00000 | 4314.00000 | 4313.00000 | 4313.00000 | 0.3400 | 1466.4300 | 4313.04000 2013-12-31 07:36:00 | 4312.00000 | 4313.01000 | 4307.01000 | 4313.01000 | 0.2910 | 1253.8500 | 4308.78000 2013-12-31 07:37:00 | 4312.00000 | 4312.00000 | 4312.00000 | 4312.00000 | 0.8970 | 3867.8600 | 4312.00000 2013-12-31 07:38:00 | 4309.84000 | 4309.84000 | 4309.84000 | 4309.84000 | 0.0170 | 73.2700 | 4309.84000 2013-12-31 07:39:00 | . | . | . | . | . | . | . 2013-12-31 07:40:00 | 4307.01000 | 4307.01000 | 4307.00000 | 4307.00000 | 3.2000 | 13782.4100 | 4307.00000 2013-12-31 07:41:00 | 4307.00000 | 4307.00000 | 4299.99000 | 4300.00000 | 5.1350 | 22084.2900 | 4300.73999 2013-12-31 07:42:00 | 4299.99000 | 4300.00000 | 4299.99000 | 4300.00000 | 7.8770 | 33871.1000 | 4299.99999 2013-12-31 07:43:00 | 4300.00000 | 4300.00000 | 4300.00000 | 4300.00000 | 0.0070 | 30.1000 | 4300.00000 2013-12-31 07:44:00 | 4300.01000 | 4300.01000 | 4300.00000 | 4300.01000 | 4.4590 | 19173.7100 | 4300.00000 2013-12-31 07:45:00 | . | . | . | . | . | . | . 2013-12-31 07:46:00 | 4309.83000 | 4309.83000 | 4301.00000 | 4301.00000 | 0.1310 | 563.7000 | 4303.09000 2013-12-31 07:47:00 | . | . | . | . | . | . | . 2013-12-31 07:48:00 | . | . | . | . | . | . | . 2013-12-31 07:49:00 | . | . | . | . | . | . | . 2013-12-31 07:50:00 | 4305.00000 | 4305.00000 | 4305.00000 | 4305.00000 | 0.5390 | 2320.4000 | 4305.00000 2013-12-31 07:51:00 | 4305.00000 | 4305.00000 | 4305.00000 | 4305.00000 | 0.1550 | 667.2800 | 4305.00000 2013-12-31 07:52:00 | 4309.83000 | 4309.83000 | 4305.00000 | 4305.00000 | 1.3100 | 5639.6100 | 4305.05000 2013-12-31 07:53:00 | 4305.00000 | 4305.00000 | 4305.00000 | 4305.00000 | 1.1110 | 4782.8500 | 4305.00000 2013-12-31 07:54:00 | 4305.00000 | 4305.00000 | 4300.01000 | 4300.01000 | 14.9000 | 64075.7300 | 4300.38000 2013-12-31 07:55:00 | 4300.01000 | 4300.01000 | 4300.00000 | 4300.00000 | 3.7620 | 16176.6200 | 4300.01000 2013-12-31 07:56:00 | 4300.01000 | 4300.01000 | 4300.00000 | 4300.01000 | 10.1460 | 43627.8800 | 4300.00999 2013-12-31 07:57:00 | 4300.02000 | 4305.02000 | 4300.00000 | 4300.00000 | 54.9450 | 236264.7300 | 4300.01994 2013-12-31 07:58:00 | 4300.00000 | 4300.00000 | 4300.00000 | 4300.00000 | 2.3500 | 10105.0000 | 4300.00000 2013-12-31 07:59:00 | 4300.00000 | 4300.00000 | 4300.00000 | 4300.00000 | 0.6300 | 2709.0000 | 4300.00000 2013-12-31 08:00:00 | . | . | . | . | . | . | . 2013-12-31 08:01:00 | 4305.00000 | 4305.00000 | 4305.00000 | 4305.00000 | 0.2550 | 1097.7800 | 4305.00000 2013-12-31 08:02:00 | 4309.83000 | 4309.84000 | 4309.83000 | 4309.84000 | 0.5070 | 2185.0900 | 4309.84000 2013-12-31 08:03:00 | 4314.00000 | 4314.00000 | 4314.00000 | 4314.00000 | 0.0030 | 12.9400 | 4314.00000 2013-12-31 08:04:00 | 4314.00000 | 4315.00000 | 4310.01000 | 4310.01000 | 1.1950 | 5155.1300 | 4313.92000 2013-12-31 08:05:00 | . | . | . | . | . | . | . 2013-12-31 08:06:00 | 4310.01000 | 4310.01000 | 4310.01000 | 4310.01000 | 0.0980 | 422.3800 | 4310.01000 2013-12-31 08:07:00 | . | . | . | . | . | . | . 2013-12-31 08:08:00 | 4309.00000 | 4310.00000 | 4301.00000 | 4301.00000 | 6.0000 | 25820.4500 | 4303.41000 2013-12-31 08:09:00 | 4309.98000 | 4309.98000 | 4309.98000 | 4309.98000 | 0.4000 | 1723.9900 | 4309.98000 2013-12-31 08:10:00 | 4309.98000 | 4309.98000 | 4309.98000 | 4309.98000 | 0.2100 | 905.1000 | 4309.98000 2013-12-31 08:11:00 | 4309.98000 | 4309.98000 | 4309.97000 | 4309.97000 | 0.6000 | 2585.9900 | 4309.98000 2013-12-31 08:12:00 | 4308.99000 | 4308.99000 | 4308.99000 | 4308.99000 | 0.1000 | 430.9000 | 4308.99000 2013-12-31 08:13:00 | 4305.01000 | 4305.01000 | 4305.00000 | 4305.01000 | 1.4970 | 6444.6000 | 4305.01000 2013-12-31 08:14:00 | 4306.00000 | 4308.99000 | 4306.00000 | 4308.99000 | 0.3990 | 1718.9900 | 4308.25000 2013-12-31 08:15:00 | 4308.99000 | 4308.99000 | 4308.99000 | 4308.99000 | 0.4430 | 1908.8800 | 4308.99000 2013-12-31 08:16:00 | 4309.98000 | 4309.98000 | 4309.01000 | 4309.98000 | 11.8860 | 51228.4000 | 4309.97999 2013-12-31 08:17:00 | 4309.97000 | 4309.98000 | 4309.01000 | 4309.01000 | 2.2770 | 9813.5600 | 4309.86000 2013-12-31 08:18:00 | 4309.97000 | 4309.97000 | 4309.97000 | 4309.97000 | 0.0800 | 344.8000 | 4309.97000 2013-12-31 08:19:00 | . | . | . | . | . | . | . 2013-12-31 08:20:00 | . | . | . | . | . | . | . 2013-12-31 08:21:00 | 4309.96000 | 4309.96000 | 4309.01000 | 4309.01000 | 0.1100 | 474.0000 | 4309.10000 2013-12-31 08:22:00 | 4309.97000 | 4309.98000 | 4309.97000 | 4309.98000 | 5.6500 | 24351.3700 | 4309.98000 2013-12-31 08:23:00 | 4309.98000 | 4309.98000 | 4309.98000 | 4309.98000 | 1.4640 | 6309.8100 | 4309.98000 2013-12-31 08:24:00 | 4309.98000 | 4309.98000 | 4309.98000 | 4309.98000 | 2.2310 | 9615.5700 | 4309.98000 2013-12-31 08:25:00 | 4309.98000 | 4309.98000 | 4309.96000 | 4309.98000 | 4.8800 | 21032.7000 | 4309.98000 2013-12-31 08:26:00 | 4309.98000 | 4309.98000 | 4309.98000 | 4309.98000 | 3.1000 | 13360.9400 | 4309.98000 2013-12-31 08:27:00 | 4309.96000 | 4309.96000 | 4308.99000 | 4309.00000 | 1.7510 | 7545.0700 | 4309.00000 2013-12-31 08:28:00 | 4309.96000 | 4309.98000 | 4309.96000 | 4309.98000 | 2.0000 | 8619.9500 | 4309.98000 2013-12-31 08:29:00 | 4309.98000 | 4310.01000 | 4309.98000 | 4310.00000 | 2.4600 | 10602.6000 | 4310.00000 2013-12-31 08:30:00 | 4309.99000 | 4310.00000 | 4309.99000 | 4310.00000 | 1.8770 | 8089.8700 | 4310.00000 2013-12-31 08:31:00 | . | . | . | . | . | . | . 2013-12-31 08:32:00 | . | . | . | . | . | . | . 2013-12-31 08:33:00 | . | . | . | . | . | . | . 2013-12-31 08:34:00 | 4319.76000 | 4319.76000 | 4319.76000 | 4319.76000 | 0.0100 | 43.2000 | 4319.76000 2013-12-31 08:35:00 | . | . | . | . | . | . | . 2013-12-31 08:36:00 | . | . | . | . | . | . | . 2013-12-31 08:37:00 | 4319.00000 | 4319.00000 | 4319.00000 | 4319.00000 | 2.0000 | 8638.0000 | 4319.00000 2013-12-31 08:38:00 | 4318.99000 | 4318.99000 | 4318.99000 | 4318.99000 | 0.0100 | 43.1900 | 4318.99000 2013-12-31 08:39:00 | 4318.95000 | 4318.95000 | 4318.94000 | 4318.94000 | 0.0200 | 86.3800 | 4318.95000 2013-12-31 08:40:00 | 4318.00000 | 4318.95000 | 4318.00000 | 4318.95000 | 0.4400 | 1900.2500 | 4318.76000 2013-12-31 08:41:00 | 4318.10000 | 4318.10000 | 4318.10000 | 4318.10000 | 0.0100 | 43.1800 | 4318.10000 2013-12-31 08:42:00 | 4317.99000 | 4317.99000 | 4317.99000 | 4317.99000 | 0.0100 | 43.1800 | 4317.99000 2013-12-31 08:43:00 | 4315.00000 | 4315.00000 | 4315.00000 | 4315.00000 | 3.0000 | 12945.0000 | 4315.00000 2013-12-31 08:44:00 | 4315.00000 | 4315.00000 | 4314.99000 | 4314.99000 | 2.2300 | 9622.4500 | 4315.00000 2013-12-31 08:45:00 | 4314.99000 | 4315.00000 | 4314.99000 | 4315.00000 | 1.4450 | 6235.1700 | 4315.00000 2013-12-31 08:46:00 | 4318.99000 | 4318.99000 | 4318.99000 | 4318.99000 | 0.0100 | 43.1900 | 4318.99000 2013-12-31 08:47:00 | 4318.88000 | 4319.84000 | 4310.01000 | 4318.90000 | 3.7550 | 16207.9000 | 4316.35000 2013-12-31 08:48:00 | 4318.77000 | 4318.77000 | 4318.77000 | 4318.77000 | 0.4000 | 1727.5100 | 4318.77000 2013-12-31 08:49:00 | 4318.76000 | 4318.76000 | 4318.67000 | 4318.68000 | 1.0100 | 4361.8600 | 4318.68000 2013-12-31 08:50:00 | 4318.68000 | 4320.01000 | 4318.68000 | 4318.83000 | 5.7060 | 24645.5000 | 4319.21999 2013-12-31 08:51:00 | 4321.99000 | 4321.99000 | 4321.99000 | 4321.99000 | 0.0740 | 319.8300 | 4321.99000 2013-12-31 08:52:00 | 4321.98000 | 4321.98000 | 4321.98000 | 4321.98000 | 0.0100 | 43.2200 | 4321.98000 2013-12-31 08:53:00 | 4321.98000 | 4322.00000 | 4321.98000 | 4322.00000 | 1.0000 | 4321.9900 | 4321.99000 2013-12-31 08:54:00 | 4322.00000 | 4325.00000 | 4322.00000 | 4325.00000 | 3.4170 | 14775.5700 | 4324.14000 2013-12-31 08:55:00 | 4325.00000 | 4325.00000 | 4324.99000 | 4324.99000 | 0.0200 | 86.5000 | 4325.00000 2013-12-31 08:56:00 | 4325.00000 | 4325.00000 | 4325.00000 | 4325.00000 | 1.9570 | 8464.0300 | 4325.00000 2013-12-31 08:57:00 | 4324.98000 | 4325.99000 | 4320.01000 | 4325.99000 | 1.2700 | 5492.1800 | 4324.55000 2013-12-31 08:58:00 | . | . | . | . | . | . | . 2013-12-31 08:59:00 | 4325.98000 | 4326.00000 | 4325.98000 | 4326.00000 | 1.0090 | 4364.9300 | 4326.00000 2013-12-31 09:00:00 | 4326.00000 | 4326.00000 | 4326.00000 | 4326.00000 | 0.0800 | 346.0800 | 4326.00000 2013-12-31 09:01:00 | 4329.99000 | 4334.99000 | 4329.99000 | 4330.00000 | 14.7090 | 63690.0200 | 4330.00000 2013-12-31 09:02:00 | . | . | . | . | . | . | . 2013-12-31 09:03:00 | 4332.99000 | 4332.99000 | 4330.00000 | 4332.98000 | 0.7310 | 3165.2900 | 4330.08000 2013-12-31 09:04:00 | 4330.00000 | 4330.00000 | 4329.98000 | 4329.99000 | 0.9400 | 4070.1900 | 4329.99000 2013-12-31 09:05:00 | 4329.99000 | 4329.99000 | 4329.99000 | 4329.99000 | 0.1800 | 779.4000 | 4329.99000 2013-12-31 09:06:00 | 4329.99000 | 4330.00000 | 4329.98000 | 4329.98000 | 9.0100 | 39013.3000 | 4330.00000 2013-12-31 09:07:00 | 4329.97000 | 4329.97000 | 4329.97000 | 4329.97000 | 0.0100 | 43.3000 | 4329.97000 2013-12-31 09:08:00 | 4329.96000 | 4329.96000 | 4329.01000 | 4329.01000 | 0.4800 | 2077.9400 | 4329.05000 2013-12-31 09:09:00 | . | . | . | . | . | . | . 2013-12-31 09:10:00 | 4328.98000 | 4328.98000 | 4328.97000 | 4328.98000 | 0.4520 | 1956.7000 | 4328.98000 2013-12-31 09:11:00 | 4328.97000 | 4329.00000 | 4328.96000 | 4329.00000 | 2.0100 | 8701.2400 | 4328.97000 2013-12-31 09:12:00 | 4329.00000 | 4329.00000 | 4329.00000 | 4329.00000 | 1.0000 | 4329.0000 | 4329.00000 2013-12-31 09:13:00 | 4328.99000 | 4328.99000 | 4325.00000 | 4326.00000 | 28.2900 | 122371.7900 | 4325.62000 2013-12-31 09:14:00 | 4326.00000 | 4326.00000 | 4326.00000 | 4326.00000 | 0.2590 | 1120.4300 | 4326.00000 2013-12-31 09:15:00 | 4328.99000 | 4328.99000 | 4328.99000 | 4328.99000 | 0.1080 | 467.5300 | 4328.99000 2013-12-31 09:16:00 | . | . | . | . | . | . | . 2013-12-31 09:17:00 | . | . | . | . | . | . | . 2013-12-31 09:18:00 | 4328.99000 | 4328.99000 | 4328.98000 | 4328.98000 | 0.0200 | 86.5800 | 4328.98000 2013-12-31 09:19:00 | 4328.97000 | 4332.96000 | 4325.00000 | 4325.00000 | 6.1370 | 26542.6600 | 4325.02000 2013-12-31 09:20:00 | 4331.98000 | 4331.98000 | 4331.98000 | 4331.98000 | 0.0100 | 43.3200 | 4331.98000 2013-12-31 09:21:00 | . | . | . | . | . | . | . 2013-12-31 09:22:00 | 4330.97000 | 4330.97000 | 4330.96000 | 4330.96000 | 0.0200 | 86.6200 | 4330.97000 2013-12-31 09:23:00 | . | . | . | . | . | . | . 2013-12-31 09:24:00 | . | . | . | . | . | . | . 2013-12-31 09:25:00 | 4330.95000 | 4330.95000 | 4330.95000 | 4330.95000 | 0.0100 | 43.3100 | 4330.95000 2013-12-31 09:26:00 | 4330.94000 | 4330.94000 | 4330.93000 | 4330.94000 | 2.0100 | 8705.1800 | 4330.94000 2013-12-31 09:27:00 | . | . | . | . | . | . | . 2013-12-31 09:28:00 | 4330.94000 | 4330.95000 | 4330.94000 | 4330.95000 | 0.7870 | 3408.4600 | 4330.95000 2013-12-31 09:29:00 | 4332.97000 | 4332.98000 | 4332.97000 | 4332.98000 | 2.0700 | 8969.2600 | 4332.97000 2013-12-31 09:30:00 | 4332.98000 | 4332.99000 | 4332.98000 | 4332.99000 | 1.0000 | 4332.9800 | 4332.98000 2013-12-31 09:31:00 | 4332.99000 | 4332.99000 | 4332.99000 | 4332.99000 | 0.5410 | 2344.1500 | 4332.99000 2013-12-31 09:32:00 | . | . | . | . | . | . | . 2013-12-31 09:33:00 | . | . | . | . | . | . | . 2013-12-31 09:34:00 | 4332.96000 | 4332.96000 | 4332.96000 | 4332.96000 | 0.0100 | 43.3300 | 4332.96000 2013-12-31 09:35:00 | 4330.92000 | 4330.92000 | 4330.00000 | 4330.00000 | 0.1200 | 519.7000 | 4330.84000 2013-12-31 09:36:00 | 4330.00000 | 4330.00000 | 4330.00000 | 4330.00000 | 0.0500 | 216.5000 | 4330.00000 2013-12-31 09:37:00 | 4330.00000 | 4330.00000 | 4326.00000 | 4326.01000 | 1.8100 | 7830.3900 | 4326.18000 2013-12-31 09:38:00 | 4326.00000 | 4326.00000 | 4326.00000 | 4326.00000 | 1.4320 | 6194.8300 | 4326.00000 2013-12-31 09:39:00 | 4329.98000 | 4329.98000 | 4329.98000 | 4329.98000 | 0.0230 | 99.5900 | 4329.98000 2013-12-31 09:40:00 | . | . | . | . | . | . | . 2013-12-31 09:41:00 | . | . | . | . | . | . | . 2013-12-31 09:42:00 | . | . | . | . | . | . | . 2013-12-31 09:43:00 | 4329.98000 | 4329.98000 | 4329.98000 | 4329.98000 | 0.4360 | 1887.8700 | 4329.98000 2013-12-31 09:44:00 | 4329.98000 | 4329.98000 | 4326.00000 | 4326.00000 | 4.0230 | 17404.2000 | 4326.17000 2013-12-31 09:45:00 | 4330.00000 | 4330.00000 | 4330.00000 | 4330.00000 | 0.3600 | 1558.8000 | 4330.00000 2013-12-31 09:46:00 | . | . | . | . | . | . | . 2013-12-31 09:47:00 | 4330.00000 | 4332.00000 | 4330.00000 | 4332.00000 | 3.9070 | 16924.6500 | 4331.88000 2013-12-31 09:48:00 | 4331.99000 | 4332.00000 | 4331.99000 | 4331.99000 | 5.0600 | 21919.8900 | 4331.99000 2013-12-31 09:49:00 | 4331.99000 | 4331.99000 | 4331.99000 | 4331.99000 | 0.4000 | 1732.8000 | 4331.99000 2013-12-31 09:50:00 | . | . | . | . | . | . | . 2013-12-31 09:51:00 | . | . | . | . | . | . | . 2013-12-31 09:52:00 | 4331.99000 | 4331.99000 | 4331.99000 | 4331.99000 | 2.3000 | 9963.5800 | 4331.99000 2013-12-31 09:53:00 | 4331.90000 | 4332.00000 | 4331.90000 | 4332.00000 | 4.4690 | 19359.4100 | 4331.93000 2013-12-31 09:54:00 | 4332.00000 | 4332.00000 | 4331.90000 | 4331.90000 | 0.4100 | 1776.1200 | 4332.00000 2013-12-31 09:55:00 | 4330.01000 | 4330.01000 | 4330.01000 | 4330.01000 | 0.4210 | 1822.9300 | 4330.01000 2013-12-31 09:56:00 | 4331.99000 | 4332.00000 | 4331.99000 | 4332.00000 | 3.3000 | 14295.6000 | 4332.00000 2013-12-31 09:57:00 | . | . | . | . | . | . | . 2013-12-31 09:58:00 | 4332.00000 | 4332.00000 | 4332.00000 | 4332.00000 | 1.0020 | 4340.6600 | 4332.00000 2013-12-31 09:59:00 | 4332.96000 | 4332.96000 | 4332.96000 | 4332.96000 | 0.0900 | 389.9700 | 4332.96000 2013-12-31 10:00:00 | 4334.00000 | 4334.00000 | 4334.00000 | 4334.00000 | 0.0370 | 160.3600 | 4334.00000 2013-12-31 10:01:00 | 4334.01000 | 4334.01000 | 4334.01000 | 4334.01000 | 0.6430 | 2786.7700 | 4334.01000 2013-12-31 10:02:00 | . | . | . | . | . | . | . 2013-12-31 10:03:00 | . | . | . | . | . | . | . 2013-12-31 10:04:00 | . | . | . | . | . | . | . 2013-12-31 10:05:00 | 4334.01000 | 4334.01000 | 4334.00000 | 4334.00000 | 1.0000 | 4334.0000 | 4334.00000 2013-12-31 10:06:00 | 4334.98000 | 4334.99000 | 4334.98000 | 4334.99000 | 0.9200 | 3988.1900 | 4334.99000 2013-12-31 10:07:00 | 4336.01000 | 4339.00000 | 4336.01000 | 4339.00000 | 0.4320 | 1873.9700 | 4337.89000 2013-12-31 10:08:00 | 4340.00000 | 4340.00000 | 4340.00000 | 4340.00000 | 1.4230 | 6175.8200 | 4340.00000 2013-12-31 10:09:00 | . | . | . | . | . | . | . 2013-12-31 10:10:00 | 4340.00000 | 4340.00000 | 4340.00000 | 4340.00000 | 0.1750 | 759.5000 | 4340.00000 2013-12-31 10:11:00 | . | . | . | . | . | . | . 2013-12-31 10:12:00 | 4336.00000 | 4336.00000 | 4336.00000 | 4336.00000 | 0.4300 | 1864.4800 | 4336.00000 2013-12-31 10:13:00 | . | . | . | . | . | . | . 2013-12-31 10:14:00 | . | . | . | . | . | . | . 2013-12-31 10:15:00 | 4340.00000 | 4340.00000 | 4340.00000 | 4340.00000 | 0.3250 | 1410.5000 | 4340.00000 2013-12-31 10:16:00 | 4340.01000 | 4345.00000 | 4340.01000 | 4345.00000 | 1.5510 | 6736.3400 | 4343.22000 2013-12-31 10:17:00 | . | . | . | . | . | . | . 2013-12-31 10:18:00 | . | . | . | . | . | . | . 2013-12-31 10:19:00 | . | . | . | . | . | . | . 2013-12-31 10:20:00 | 4345.00000 | 4345.00000 | 4345.00000 | 4345.00000 | 0.7100 | 3084.9500 | 4345.00000 2013-12-31 10:21:00 | . | . | . | . | . | . | . 2013-12-31 10:22:00 | 4340.01000 | 4340.01000 | 4340.01000 | 4340.01000 | 0.0500 | 217.0000 | 4340.01000 2013-12-31 10:23:00 | . | . | . | . | . | . | . 2013-12-31 10:24:00 | . | . | . | . | . | . | . 2013-12-31 10:25:00 | . | . | . | . | . | . | . 2013-12-31 10:26:00 | 4341.01000 | 4349.99000 | 4341.01000 | 4349.99000 | 1.0100 | 4393.4000 | 4349.90000 2013-12-31 10:27:00 | . | . | . | . | . | . | . 2013-12-31 10:28:00 | . | . | . | . | . | . | . 2013-12-31 10:29:00 | . | . | . | . | . | . | . 2013-12-31 10:30:00 | 4349.99000 | 4349.99000 | 4349.99000 | 4349.99000 | 0.2000 | 870.0000 | 4349.99000 2013-12-31 10:31:00 | . | . | . | . | . | . | . 2013-12-31 10:32:00 | 4349.99000 | 4349.99000 | 4349.99000 | 4349.99000 | 0.2290 | 996.1500 | 4349.99000 2013-12-31 10:33:00 | . | . | . | . | . | . | . 2013-12-31 10:34:00 | 4345.00000 | 4345.00000 | 4345.00000 | 4345.00000 | 0.2000 | 869.0000 | 4345.00000 2013-12-31 10:35:00 | 4345.10000 | 4349.99000 | 4345.10000 | 4349.99000 | 1.9590 | 8520.1600 | 4349.24000 2013-12-31 10:36:00 | 4349.99000 | 4349.99000 | 4349.99000 | 4349.99000 | 1.2720 | 5533.1900 | 4349.99000 2013-12-31 10:37:00 | 4350.00000 | 4350.00000 | 4350.00000 | 4350.00000 | 7.0500 | 30667.5000 | 4350.00000 2013-12-31 10:38:00 | 4350.00000 | 4350.00000 | 4350.00000 | 4350.00000 | 2.5000 | 10875.0000 | 4350.00000 2013-12-31 10:39:00 | . | . | . | . | . | . | . 2013-12-31 10:40:00 | 4350.00000 | 4352.00000 | 4350.00000 | 4352.00000 | 1.2290 | 5346.3200 | 4350.14000 2013-12-31 10:41:00 | . | . | . | . | . | . | . 2013-12-31 10:42:00 | . | . | . | . | . | . | . 2013-12-31 10:43:00 | 4352.00000 | 4352.01000 | 4352.00000 | 4352.00000 | 2.3800 | 10357.7700 | 4352.00000 2013-12-31 10:44:00 | . | . | . | . | . | . | . 2013-12-31 10:45:00 | . | . | . | . | . | . | . 2013-12-31 10:46:00 | 4356.50000 | 4357.00000 | 4356.50000 | 4357.00000 | 0.3140 | 1368.0200 | 4356.74000 2013-12-31 10:47:00 | 4359.99000 | 4360.00000 | 4359.99000 | 4360.00000 | 2.2500 | 9809.9900 | 4359.99000 2013-12-31 10:48:00 | 4360.00000 | 4370.00000 | 4360.00000 | 4370.00000 | 1.1980 | 5229.8000 | 4365.44000 2013-12-31 10:49:00 | 4370.01000 | 4370.80000 | 4370.00000 | 4370.00000 | 8.6760 | 37914.3900 | 4370.02999 2013-12-31 10:50:00 | 4370.00000 | 4370.80000 | 4369.99000 | 4370.00000 | 3.5990 | 15727.7300 | 4370.03000 2013-12-31 10:51:00 | 4371.01000 | 4371.01000 | 4371.00000 | 4371.00000 | 2.0590 | 8999.8900 | 4371.00000 2013-12-31 10:52:00 | 4368.79000 | 4371.01000 | 4368.79000 | 4371.01000 | 3.8120 | 16656.4300 | 4369.47000 2013-12-31 10:53:00 | 4371.02000 | 4371.02000 | 4360.00000 | 4360.00000 | 3.9930 | 17446.3800 | 4369.24000 2013-12-31 10:54:00 | 4360.00000 | 4380.00000 | 4360.00000 | 4380.00000 | 8.3250 | 36432.1300 | 4376.23001 2013-12-31 10:55:00 | 4380.00000 | 4380.00000 | 4380.00000 | 4380.00000 | 2.4000 | 10512.0000 | 4380.00000 2013-12-31 10:56:00 | 4378.00000 | 4386.50000 | 4378.00000 | 4386.50000 | 6.5300 | 28626.7600 | 4383.88000 2013-12-31 10:57:00 | 4385.01000 | 4385.01000 | 4380.00000 | 4385.00000 | 3.3340 | 14617.8800 | 4384.49000 2013-12-31 10:58:00 | 4380.00000 | 4380.00000 | 4375.00000 | 4379.99000 | 3.6220 | 15864.2600 | 4379.97000 2013-12-31 10:59:00 | 4361.10000 | 4361.10000 | 4361.10000 | 4361.10000 | 0.0840 | 366.3300 | 4361.10000 2013-12-31 11:00:00 | . | . | . | . | . | . | . 2013-12-31 11:01:00 | . | . | . | . | . | . | . 2013-12-31 11:02:00 | 4362.87000 | 4362.87000 | 4362.87000 | 4362.87000 | 1.0000 | 4362.8700 | 4362.87000 2013-12-31 11:03:00 | 4361.20000 | 4361.20000 | 4361.20000 | 4361.20000 | 0.6300 | 2747.5600 | 4361.20000 2013-12-31 11:04:00 | 4368.00000 | 4368.00000 | 4365.98000 | 4365.98000 | 0.7230 | 3156.7700 | 4366.20000 2013-12-31 11:05:00 | . | . | . | . | . | . | . 2013-12-31 11:06:00 | . | . | . | . | . | . | . 2013-12-31 11:07:00 | 4369.99000 | 4371.71000 | 4369.99000 | 4371.71000 | 2.3950 | 10466.1600 | 4370.00000 2013-12-31 11:08:00 | 4371.71000 | 4371.71000 | 4371.71000 | 4371.71000 | 0.0740 | 323.5100 | 4371.71000 2013-12-31 11:09:00 | 4372.00000 | 4372.00000 | 4372.00000 | 4372.00000 | 0.8800 | 3847.3600 | 4372.00000 2013-12-31 11:10:00 | 4372.00000 | 4372.00000 | 4372.00000 | 4372.00000 | 0.1200 | 524.6400 | 4372.00000 2013-12-31 11:11:00 | 4374.99000 | 4375.00000 | 4374.99000 | 4374.99000 | 1.8200 | 7962.4900 | 4374.99000 2013-12-31 11:12:00 | 4374.99000 | 4374.99000 | 4374.99000 | 4374.99000 | 0.2000 | 875.0000 | 4374.99000 2013-12-31 11:13:00 | 4374.99000 | 4374.99000 | 4374.98000 | 4374.98000 | 0.2650 | 1159.3700 | 4374.99000 2013-12-31 11:14:00 | 4374.99000 | 4374.99000 | 4369.98000 | 4369.98000 | 2.7500 | 12023.5900 | 4372.21000 2013-12-31 11:15:00 | . | . | . | . | . | . | . 2013-12-31 11:16:00 | . | . | . | . | . | . | . 2013-12-31 11:17:00 | 4366.98000 | 4366.98000 | 4366.98000 | 4366.98000 | 0.0100 | 43.6700 | 4366.98000 2013-12-31 11:18:00 | 4368.86000 | 4368.86000 | 4368.85000 | 4368.85000 | 0.0200 | 87.3800 | 4368.85000 2013-12-31 11:19:00 | . | . | . | . | . | . | . 2013-12-31 11:20:00 | 4366.97000 | 4366.97000 | 4366.96000 | 4366.96000 | 0.0390 | 170.3100 | 4366.97000 2013-12-31 11:21:00 | 4366.95000 | 4369.98000 | 4366.94000 | 4369.98000 | 2.0100 | 8777.8600 | 4367.10000 2013-12-31 11:22:00 | 4366.94000 | 4366.94000 | 4366.88000 | 4366.88000 | 0.9900 | 4323.2300 | 4366.89000 2013-12-31 11:23:00 | 4369.97000 | 4369.97000 | 4369.97000 | 4369.97000 | 0.0100 | 43.7000 | 4369.97000 2013-12-31 11:24:00 | 4369.98000 | 4374.99000 | 4369.98000 | 4370.00000 | 1.9260 | 8416.6700 | 4370.02000 2013-12-31 11:25:00 | 4374.00000 | 4374.00000 | 4368.99000 | 4369.99000 | 2.4740 | 10811.4100 | 4370.01000 2013-12-31 11:26:00 | 4369.98000 | 4369.98000 | 4369.98000 | 4369.98000 | 0.0100 | 43.7000 | 4369.98000 2013-12-31 11:27:00 | 4369.97000 | 4369.97000 | 4365.89000 | 4365.90000 | 4.5200 | 19733.9100 | 4365.91000 2013-12-31 11:28:00 | 4365.88000 | 4365.88000 | 4364.99000 | 4364.99000 | 0.0300 | 130.9600 | 4365.29000 2013-12-31 11:29:00 | 4365.00000 | 4369.98000 | 4365.00000 | 4369.98000 | 2.1700 | 9478.0600 | 4367.77000 2013-12-31 11:30:00 | 4369.97000 | 4369.97000 | 4365.00000 | 4365.00000 | 2.1150 | 9233.5700 | 4365.75000 2013-12-31 11:31:00 | 4368.99000 | 4368.99000 | 4368.99000 | 4368.99000 | 0.0100 | 43.6900 | 4368.99000 2013-12-31 11:32:00 | 4368.50000 | 4368.50000 | 4365.00000 | 4365.00000 | 2.0000 | 8730.1000 | 4365.05000 2013-12-31 11:33:00 | 4366.50000 | 4366.50000 | 4365.00000 | 4365.00000 | 1.2600 | 5499.9300 | 4365.02000 2013-12-31 11:34:00 | 4364.99000 | 4364.99000 | 4364.98000 | 4364.98000 | 0.1380 | 602.3700 | 4364.99000 2013-12-31 11:35:00 | 4364.99000 | 4364.99000 | 4364.99000 | 4364.99000 | 0.6470 | 2824.1500 | 4364.99000 2013-12-31 11:36:00 | 4364.99000 | 4366.00000 | 4364.99000 | 4366.00000 | 0.5000 | 2182.7700 | 4365.54000 2013-12-31 11:37:00 | 4365.00000 | 4366.00000 | 4360.00000 | 4360.00000 | 0.2060 | 898.4100 | 4361.19000 2013-12-31 11:38:00 | 4366.00000 | 4370.00000 | 4366.00000 | 4369.00000 | 3.0100 | 13147.3400 | 4367.89000 2013-12-31 11:39:00 | 4368.00000 | 4368.00000 | 4368.00000 | 4368.00000 | 0.0100 | 43.6800 | 4368.00000 2013-12-31 11:40:00 | 4367.00000 | 4367.00000 | 4365.00000 | 4365.00000 | 0.0200 | 87.3200 | 4366.00000 2013-12-31 11:41:00 | 4364.99000 | 4364.99000 | 4364.99000 | 4364.99000 | 0.0100 | 43.6500 | 4364.99000 2013-12-31 11:42:00 | . | . | . | . | . | . | . 2013-12-31 11:43:00 | 4362.00000 | 4362.00000 | 4359.99000 | 4359.99000 | 1.9900 | 8676.4400 | 4360.02000 2013-12-31 11:44:00 | 4361.90000 | 4361.90000 | 4361.90000 | 4361.90000 | 0.0100 | 43.6200 | 4361.90000 2013-12-31 11:45:00 | 4361.89000 | 4361.90000 | 4361.89000 | 4361.90000 | 1.3500 | 5888.5600 | 4361.90000 2013-12-31 11:46:00 | 4361.90000 | 4361.90000 | 4361.90000 | 4361.90000 | 0.1700 | 741.5200 | 4361.90000 2013-12-31 11:47:00 | 4361.88000 | 4361.88000 | 4359.99000 | 4359.99000 | 0.1880 | 819.7000 | 4360.09000 2013-12-31 11:48:00 | 4353.99000 | 4353.99000 | 4353.99000 | 4353.99000 | 0.0200 | 87.0800 | 4353.99000 2013-12-31 11:49:00 | . | . | . | . | . | . | . 2013-12-31 11:50:00 | 4358.99000 | 4358.99000 | 4358.99000 | 4358.99000 | 0.0100 | 43.5900 | 4358.99000 2013-12-31 11:51:00 | . | . | . | . | . | . | . 2013-12-31 11:52:00 | 4357.99000 | 4358.00000 | 4357.99000 | 4358.00000 | 1.8620 | 8114.5900 | 4358.00000 2013-12-31 11:53:00 | 4359.99000 | 4359.99000 | 4358.00000 | 4358.00000 | 1.1480 | 5003.0000 | 4358.02000 2013-12-31 11:54:00 | . | . | . | . | . | . | . 2013-12-31 11:55:00 | 4359.99000 | 4359.99000 | 4357.99000 | 4357.99000 | 0.0200 | 87.1800 | 4358.99000 2013-12-31 11:56:00 | 4360.00000 | 4361.50000 | 4360.00000 | 4361.50000 | 0.4800 | 2093.4900 | 4361.44000 2013-12-31 11:57:00 | 4364.99000 | 4364.99000 | 4364.99000 | 4364.99000 | 1.9400 | 8468.0800 | 4364.99000 2013-12-31 11:58:00 | 4363.50000 | 4363.50000 | 4361.51000 | 4361.51000 | 1.1210 | 4889.2800 | 4361.53000 2013-12-31 11:59:00 | . | . | . | . | . | . | . 2013-12-31 12:00:00 | 4364.98000 | 4364.98000 | 4360.00000 | 4360.00000 | 2.3190 | 10110.9300 | 4360.04000 2013-12-31 12:01:00 | . | . | . | . | . | . | . 2013-12-31 12:02:00 | 4359.99000 | 4359.99000 | 4359.99000 | 4359.99000 | 0.0590 | 257.2400 | 4359.99000 2013-12-31 12:03:00 | . | . | . | . | . | . | . 2013-12-31 12:04:00 | . | . | . | . | . | . | . 2013-12-31 12:05:00 | . | . | . | . | . | . | . 2013-12-31 12:06:00 | . | . | . | . | . | . | . 2013-12-31 12:07:00 | 4359.98000 | 4359.98000 | 4359.98000 | 4359.98000 | 0.0100 | 43.6000 | 4359.98000 2013-12-31 12:08:00 | . | . | . | . | . | . | . 2013-12-31 12:09:00 | 4359.90000 | 4359.90000 | 4359.90000 | 4359.90000 | 0.0100 | 43.6000 | 4359.90000 2013-12-31 12:10:00 | 4358.99000 | 4358.99000 | 4355.00000 | 4355.00000 | 0.0400 | 174.2700 | 4356.75000 2013-12-31 12:11:00 | 4354.82000 | 4359.99000 | 4354.82000 | 4359.99000 | 0.9940 | 4330.6500 | 4356.79000 2013-12-31 12:12:00 | . | . | . | . | . | . | . 2013-12-31 12:13:00 | 4359.99000 | 4361.01000 | 4359.98000 | 4359.98000 | 3.4470 | 15031.6600 | 4360.79000 2013-12-31 12:14:00 | 4359.97000 | 4359.97000 | 4359.96000 | 4359.96000 | 0.0200 | 87.2000 | 4359.97000 2013-12-31 12:15:00 | . | . | . | . | . | . | . 2013-12-31 12:16:00 | 4358.00000 | 4359.90000 | 4358.00000 | 4359.90000 | 0.0200 | 87.1800 | 4358.95000 2013-12-31 12:17:00 | 4355.00000 | 4355.00000 | 4351.98000 | 4351.98000 | 0.0600 | 261.2300 | 4353.80000 2013-12-31 12:18:00 | 4351.80000 | 4351.81000 | 4349.61000 | 4351.81000 | 2.3490 | 10218.5300 | 4350.16000 2013-12-31 12:19:00 | 4351.81000 | 4351.81000 | 4346.12000 | 4346.12000 | 0.1110 | 482.5700 | 4347.51000 2013-12-31 12:20:00 | 4351.81000 | 4354.99000 | 4346.11000 | 4346.11000 | 1.5590 | 6776.0800 | 4346.43000 2013-12-31 12:21:00 | 4351.80000 | 4354.78000 | 4351.80000 | 4354.78000 | 0.0300 | 130.5800 | 4352.79000 2013-12-31 12:22:00 | 4354.77000 | 4354.77000 | 4354.77000 | 4354.77000 | 0.0100 | 43.5500 | 4354.77000 2013-12-31 12:23:00 | 4354.77000 | 4354.77000 | 4352.00000 | 4352.00000 | 0.0200 | 87.0700 | 4353.39000 2013-12-31 12:24:00 | 4351.01000 | 4351.01000 | 4346.20000 | 4350.00000 | 0.2890 | 1256.1800 | 4346.63000 2013-12-31 12:25:00 | 4351.98000 | 4351.98000 | 4346.20000 | 4347.82000 | 2.4910 | 10826.5800 | 4346.28000 2013-12-31 12:26:00 | 4347.82000 | 4350.00000 | 4347.82000 | 4350.00000 | 0.6440 | 2800.0400 | 4347.89000 2013-12-31 12:27:00 | 4350.00000 | 4350.00000 | 4346.20000 | 4346.20000 | 2.4100 | 10482.0000 | 4349.38000 2013-12-31 12:28:00 | 4346.30000 | 4346.30000 | 4346.30000 | 4346.30000 | 0.6240 | 2712.0900 | 4346.30000 2013-12-31 12:29:00 | 4348.50000 | 4349.99000 | 4346.01000 | 4346.01000 | 1.9100 | 8304.3300 | 4347.82000 2013-12-31 12:30:00 | 4346.30000 | 4346.30000 | 4346.30000 | 4346.30000 | 0.0260 | 113.0000 | 4346.30000 2013-12-31 12:31:00 | 4346.30000 | 4348.00000 | 4346.01000 | 4348.00000 | 1.7800 | 7737.5000 | 4346.91000 2013-12-31 12:32:00 | 4354.99000 | 4354.99000 | 4350.01000 | 4350.01000 | 0.2290 | 996.2500 | 4350.44000 2013-12-31 12:33:00 | 4351.99000 | 4353.00000 | 4334.00000 | 4349.99000 | 6.1960 | 26933.0500 | 4346.83999 2013-12-31 12:34:00 | 4349.98000 | 4349.98000 | 4318.83000 | 4318.83000 | 2.0000 | 8644.6700 | 4322.33000 2013-12-31 12:35:00 | 4349.98000 | 4349.98000 | 4345.00000 | 4345.00000 | 0.0300 | 130.4500 | 4348.32000 2013-12-31 12:36:00 | 4343.99000 | 4344.00000 | 4343.99000 | 4344.00000 | 0.6910 | 3001.7000 | 4343.99000 2013-12-31 12:37:00 | 4342.00000 | 4342.00000 | 4340.00000 | 4340.00000 | 0.6800 | 2952.1000 | 4341.32000 2013-12-31 12:38:00 | 4353.00000 | 4357.00000 | 4353.00000 | 4357.00000 | 0.2910 | 1266.7600 | 4353.14000 2013-12-31 12:39:00 | . | . | . | . | . | . | . 2013-12-31 12:40:00 | . | . | . | . | . | . | . 2013-12-31 12:41:00 | 4352.99000 | 4352.99000 | 4342.01000 | 4342.01000 | 0.1910 | 829.4300 | 4342.58000 2013-12-31 12:42:00 | . | . | . | . | . | . | . 2013-12-31 12:43:00 | . | . | . | . | . | . | . 2013-12-31 12:44:00 | 4348.00000 | 4348.00000 | 4342.09000 | 4342.10000 | 1.4310 | 6213.8400 | 4342.30000 2013-12-31 12:45:00 | 4349.99000 | 4350.00000 | 4349.99000 | 4350.00000 | 1.4380 | 6255.3000 | 4350.00000 2013-12-31 12:46:00 | 4352.08000 | 4355.00000 | 4352.08000 | 4355.00000 | 2.0200 | 8794.6400 | 4353.78000 2013-12-31 12:47:00 | . | . | . | . | . | . | . 2013-12-31 12:48:00 | . | . | . | . | . | . | . 2013-12-31 12:49:00 | 4355.00000 | 4358.99000 | 4355.00000 | 4358.99000 | 3.5710 | 15557.5700 | 4356.64000 2013-12-31 12:50:00 | 4358.99000 | 4359.00000 | 4358.01000 | 4358.01000 | 0.8010 | 3491.5500 | 4358.99000 2013-12-31 12:51:00 | 4358.99000 | 4358.99000 | 4358.01000 | 4358.99000 | 0.0710 | 309.4600 | 4358.58000 2013-12-31 12:52:00 | 4359.00000 | 4359.00000 | 4359.00000 | 4359.00000 | 0.6930 | 3020.7900 | 4359.00000 2013-12-31 12:53:00 | 4359.00000 | 4361.51000 | 4358.01000 | 4361.51000 | 5.3320 | 23252.9100 | 4361.01000 2013-12-31 12:54:00 | 4361.50000 | 4361.50000 | 4359.99000 | 4359.99000 | 0.1920 | 837.1300 | 4360.07000 2013-12-31 12:55:00 | 4358.01000 | 4358.01000 | 4358.01000 | 4358.01000 | 0.3840 | 1673.4800 | 4358.01000 2013-12-31 12:56:00 | 4359.32000 | 4359.32000 | 4359.32000 | 4359.32000 | 0.2890 | 1259.8400 | 4359.32000 2013-12-31 12:57:00 | 4361.49000 | 4361.49000 | 4361.49000 | 4361.49000 | 0.0100 | 43.6100 | 4361.49000 2013-12-31 12:58:00 | 4357.99000 | 4357.99000 | 4341.00000 | 4341.00000 | 0.0400 | 174.0600 | 4351.51000 2013-12-31 12:59:00 | . | . | . | . | . | . | . 2013-12-31 13:00:00 | 4361.50000 | 4361.50000 | 4361.50000 | 4361.50000 | 0.3940 | 1718.4300 | 4361.50000 2013-12-31 13:01:00 | 4357.00000 | 4361.50000 | 4357.00000 | 4361.50000 | 0.0200 | 87.1900 | 4359.25000 2013-12-31 13:02:00 | 4361.49000 | 4361.49000 | 4361.49000 | 4361.49000 | 0.0100 | 43.6100 | 4361.49000 2013-12-31 13:03:00 | . | . | . | . | . | . | . 2013-12-31 13:04:00 | 4361.49000 | 4361.49000 | 4361.49000 | 4361.49000 | 0.0100 | 43.6100 | 4361.49000 2013-12-31 13:05:00 | . | . | . | . | . | . | . 2013-12-31 13:06:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.1880 | 819.6800 | 4360.00000 2013-12-31 13:07:00 | . | . | . | . | . | . | . 2013-12-31 13:08:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.0100 | 43.6000 | 4360.00000 2013-12-31 13:09:00 | . | . | . | . | . | . | . 2013-12-31 13:10:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 2.3910 | 10424.7600 | 4360.00000 2013-12-31 13:11:00 | . | . | . | . | . | . | . 2013-12-31 13:12:00 | 4361.49000 | 4361.49000 | 4360.00000 | 4361.49000 | 2.6970 | 11759.6300 | 4360.26000 2013-12-31 13:13:00 | 4361.49000 | 4361.50000 | 4361.00000 | 4361.50000 | 1.1500 | 5015.6800 | 4361.46000 2013-12-31 13:14:00 | 4361.51000 | 4361.51000 | 4361.00000 | 4361.51000 | 2.5700 | 11209.0800 | 4361.51000 2013-12-31 13:15:00 | 4361.51000 | 4361.51000 | 4361.51000 | 4361.51000 | 0.2620 | 1142.7200 | 4361.51000 2013-12-31 13:16:00 | 4364.99000 | 4367.00000 | 4364.99000 | 4367.00000 | 1.1910 | 5200.5300 | 4366.53000 2013-12-31 13:17:00 | 4361.52000 | 4361.52000 | 4361.52000 | 4361.52000 | 0.0670 | 292.2200 | 4361.52000 2013-12-31 13:18:00 | 4361.52000 | 4361.52000 | 4360.00000 | 4360.00000 | 0.6380 | 2782.2800 | 4360.94000 2013-12-31 13:19:00 | 4364.81000 | 4364.81000 | 4364.81000 | 4364.81000 | 0.0100 | 43.6500 | 4364.81000 2013-12-31 13:20:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.4820 | 2101.5200 | 4360.00000 2013-12-31 13:21:00 | . | . | . | . | . | . | . 2013-12-31 13:22:00 | 4362.62000 | 4362.62000 | 4360.44000 | 4360.44000 | 0.4910 | 2141.0000 | 4360.48000 2013-12-31 13:23:00 | . | . | . | . | . | . | . 2013-12-31 13:24:00 | 4362.62000 | 4364.00000 | 4362.62000 | 4363.99000 | 2.0950 | 9141.2600 | 4363.37000 2013-12-31 13:25:00 | 4364.00000 | 4364.00000 | 4364.00000 | 4364.00000 | 0.5200 | 2269.2800 | 4364.00000 2013-12-31 13:26:00 | . | . | . | . | . | . | . 2013-12-31 13:27:00 | . | . | . | . | . | . | . 2013-12-31 13:28:00 | 4360.51000 | 4360.51000 | 4360.50000 | 4360.50000 | 0.9000 | 3924.4500 | 4360.51000 2013-12-31 13:29:00 | 4360.50000 | 4360.50000 | 4360.50000 | 4360.50000 | 0.5500 | 2398.2800 | 4360.50000 2013-12-31 13:30:00 | 4359.99000 | 4359.99000 | 4357.81000 | 4357.81000 | 0.4820 | 2100.4900 | 4357.86000 2013-12-31 13:31:00 | 4359.00000 | 4359.99000 | 4359.00000 | 4359.99000 | 0.4920 | 2145.1000 | 4359.96000 2013-12-31 13:32:00 | 4359.98000 | 4359.99000 | 4357.80000 | 4359.99000 | 2.4820 | 10820.4600 | 4359.57000 2013-12-31 13:33:00 | 4359.99000 | 4360.00000 | 4359.99000 | 4360.00000 | 0.5230 | 2280.2800 | 4360.00000 2013-12-31 13:34:00 | . | . | . | . | . | . | . 2013-12-31 13:35:00 | 4359.99000 | 4359.99000 | 4359.98000 | 4359.98000 | 0.3000 | 1308.0000 | 4359.99000 2013-12-31 13:36:00 | 4359.98000 | 4359.98000 | 4359.98000 | 4359.98000 | 0.1700 | 741.2000 | 4359.98000 2013-12-31 13:37:00 | 4359.97000 | 4359.97000 | 4359.97000 | 4359.97000 | 0.0100 | 43.6000 | 4359.97000 2013-12-31 13:38:00 | 4359.97000 | 4359.97000 | 4359.96000 | 4359.96000 | 0.7000 | 3051.9800 | 4359.97000 2013-12-31 13:39:00 | 4359.95000 | 4359.95000 | 4359.95000 | 4359.95000 | 0.0100 | 43.6000 | 4359.95000 2013-12-31 13:40:00 | . | . | . | . | . | . | . 2013-12-31 13:41:00 | 4359.94000 | 4359.94000 | 4359.94000 | 4359.94000 | 0.0100 | 43.6000 | 4359.94000 2013-12-31 13:42:00 | 4359.49000 | 4359.49000 | 4355.00000 | 4355.00000 | 0.9600 | 4180.8500 | 4355.05000 2013-12-31 13:43:00 | 4351.00000 | 4351.00000 | 4351.00000 | 4351.00000 | 0.1000 | 435.1000 | 4351.00000 2013-12-31 13:44:00 | 4352.99000 | 4352.99000 | 4350.00000 | 4350.00000 | 1.7400 | 7570.5800 | 4350.91000 2013-12-31 13:45:00 | 4349.98000 | 4349.98000 | 4340.99000 | 4340.99000 | 5.4600 | 23709.1400 | 4342.33000 2013-12-31 13:46:00 | 4340.00000 | 4340.00000 | 4339.99000 | 4339.99000 | 0.8200 | 3558.7900 | 4339.99000 2013-12-31 13:47:00 | . | . | . | . | . | . | . 2013-12-31 13:48:00 | 4339.99000 | 4350.00000 | 4339.99000 | 4350.00000 | 8.2130 | 35662.8700 | 4342.25001 2013-12-31 13:49:00 | . | . | . | . | . | . | . 2013-12-31 13:50:00 | 4350.00000 | 4350.00000 | 4349.99000 | 4350.00000 | 1.4400 | 6264.0000 | 4350.00000 2013-12-31 13:51:00 | . | . | . | . | . | . | . 2013-12-31 13:52:00 | 4345.00000 | 4345.00000 | 4345.00000 | 4345.00000 | 0.0100 | 43.4500 | 4345.00000 2013-12-31 13:53:00 | 4350.00000 | 4350.00000 | 4350.00000 | 4350.00000 | 0.0100 | 43.5000 | 4350.00000 2013-12-31 13:54:00 | 4349.99000 | 4349.99000 | 4349.99000 | 4349.99000 | 0.0100 | 43.5000 | 4349.99000 2013-12-31 13:55:00 | 4349.99000 | 4349.99000 | 4349.99000 | 4349.99000 | 0.1000 | 435.0000 | 4349.99000 2013-12-31 13:56:00 | 4349.99000 | 4349.99000 | 4349.99000 | 4349.99000 | 0.1230 | 535.0500 | 4349.99000 2013-12-31 13:57:00 | . | . | . | . | . | . | . 2013-12-31 13:58:00 | . | . | . | . | . | . | . 2013-12-31 13:59:00 | 4341.21000 | 4341.21000 | 4341.21000 | 4341.21000 | 0.4190 | 1818.9700 | 4341.21000 2013-12-31 14:00:00 | 4341.24000 | 4341.24000 | 4341.23000 | 4341.23000 | 0.8570 | 3720.4300 | 4341.23000 2013-12-31 14:01:00 | 4341.23000 | 4341.23000 | 4341.10000 | 4341.10000 | 0.4620 | 2005.6100 | 4341.15000 2013-12-31 14:02:00 | . | . | . | . | . | . | . 2013-12-31 14:03:00 | . | . | . | . | . | . | . 2013-12-31 14:04:00 | . | . | . | . | . | . | . 2013-12-31 14:05:00 | 4341.20000 | 4341.20000 | 4341.20000 | 4341.20000 | 0.5000 | 2170.6000 | 4341.20000 2013-12-31 14:06:00 | 4341.20000 | 4341.20000 | 4341.10000 | 4341.10000 | 2.0710 | 8990.5500 | 4341.16000 2013-12-31 14:07:00 | 4341.09000 | 4341.09000 | 4339.99000 | 4339.99000 | 0.8420 | 3654.7800 | 4340.59000 2013-12-31 14:08:00 | 4337.82000 | 4337.82000 | 4337.82000 | 4337.82000 | 1.3110 | 5686.8800 | 4337.82000 2013-12-31 14:09:00 | 4337.82000 | 4337.82000 | 4335.65000 | 4337.00000 | 1.5050 | 6526.8100 | 4336.75000 2013-12-31 14:10:00 | 4337.00000 | 4337.00000 | 4331.02000 | 4331.02000 | 5.9980 | 25982.7400 | 4331.90000 2013-12-31 14:11:00 | 4331.01000 | 4331.02000 | 4331.01000 | 4331.02000 | 6.5000 | 28151.6300 | 4331.02000 2013-12-31 14:12:00 | 4331.02000 | 4331.02001 | 4331.02000 | 4331.02000 | 15.1830 | 65757.8800 | 4331.02001 2013-12-31 14:13:00 | 4331.02000 | 4331.02000 | 4331.02000 | 4331.02000 | 2.9260 | 12672.5600 | 4331.02000 2013-12-31 14:14:00 | . | . | . | . | . | . | . 2013-12-31 14:15:00 | 4340.00000 | 4340.00000 | 4340.00000 | 4340.00000 | 0.0660 | 286.4400 | 4340.00000 2013-12-31 14:16:00 | 4340.00000 | 4340.00000 | 4331.50000 | 4331.50000 | 2.1540 | 9343.8500 | 4337.90000 2013-12-31 14:17:00 | . | . | . | . | . | . | . 2013-12-31 14:18:00 | 4331.22000 | 4337.00000 | 4331.22000 | 4337.00000 | 1.7570 | 7610.5300 | 4331.55000 2013-12-31 14:19:00 | 4337.00000 | 4337.00000 | 4337.00000 | 4337.00000 | 0.1000 | 433.7000 | 4337.00000 2013-12-31 14:20:00 | 4337.00000 | 4337.00000 | 4337.00000 | 4337.00000 | 1.0820 | 4692.6300 | 4337.00000 2013-12-31 14:21:00 | 4339.99000 | 4340.00000 | 4339.99000 | 4340.00000 | 5.1370 | 22294.5800 | 4340.00000 2013-12-31 14:22:00 | . | . | . | . | . | . | . 2013-12-31 14:23:00 | 4340.00000 | 4340.00000 | 4340.00000 | 4340.00000 | 4.3300 | 18792.2000 | 4340.00000 2013-12-31 14:24:00 | 4340.00000 | 4350.00000 | 4340.00000 | 4350.00000 | 5.0000 | 21737.0700 | 4347.41000 2013-12-31 14:25:00 | 4350.00000 | 4350.00001 | 4350.00000 | 4350.00000 | 10.4840 | 45605.4000 | 4350.00001 2013-12-31 14:26:00 | 4358.64000 | 4358.64000 | 4349.99000 | 4349.99000 | 0.8070 | 3511.8700 | 4351.76000 2013-12-31 14:27:00 | 4356.45000 | 4356.45000 | 4347.82000 | 4356.45000 | 2.0510 | 8929.5300 | 4353.74000 2013-12-31 14:28:00 | 4356.45000 | 4356.45000 | 4356.45000 | 4356.45000 | 0.0420 | 182.9700 | 4356.45000 2013-12-31 14:29:00 | 4356.45000 | 4356.45000 | 4356.45000 | 4356.45000 | 0.0100 | 43.5600 | 4356.45000 2013-12-31 14:30:00 | 4348.01000 | 4348.01000 | 4348.01000 | 4348.01000 | 0.0350 | 152.1800 | 4348.01000 2013-12-31 14:31:00 | 4354.99000 | 4354.99000 | 4348.00000 | 4348.00000 | 1.0000 | 4348.0800 | 4348.08000 2013-12-31 14:32:00 | 4348.00000 | 4348.00000 | 4340.00000 | 4340.00000 | 0.7650 | 3325.4200 | 4346.95000 2013-12-31 14:33:00 | 4345.00000 | 4349.99000 | 4345.00000 | 4349.99000 | 0.2880 | 1251.9700 | 4347.13000 2013-12-31 14:34:00 | 4349.99000 | 4350.00000 | 4349.99000 | 4350.00000 | 1.6100 | 7003.4900 | 4350.00000 2013-12-31 14:35:00 | 4355.54000 | 4355.54000 | 4355.54000 | 4355.54000 | 0.0100 | 43.5600 | 4355.54000 2013-12-31 14:36:00 | 4350.00000 | 4360.01000 | 4350.00000 | 4360.00000 | 6.5930 | 28736.9400 | 4358.70000 2013-12-31 14:37:00 | 4360.49000 | 4360.50000 | 4347.81000 | 4347.81000 | 0.6630 | 2883.0500 | 4348.49000 2013-12-31 14:38:00 | . | . | . | . | . | . | . 2013-12-31 14:39:00 | . | . | . | . | . | . | . 2013-12-31 14:40:00 | 4360.49000 | 4360.49000 | 4347.81000 | 4347.81000 | 0.3400 | 1479.9300 | 4352.72000 2013-12-31 14:41:00 | 4347.81000 | 4347.81000 | 4347.81000 | 4347.81000 | 0.1000 | 434.7800 | 4347.81000 2013-12-31 14:42:00 | . | . | . | . | . | . | . 2013-12-31 14:43:00 | 4350.01000 | 4350.01000 | 4350.01000 | 4350.01000 | 0.4430 | 1927.0500 | 4350.01000 2013-12-31 14:44:00 | 4359.00000 | 4359.00000 | 4359.00000 | 4359.00000 | 0.0500 | 217.9500 | 4359.00000 2013-12-31 14:45:00 | . | . | . | . | . | . | . 2013-12-31 14:46:00 | 4353.00000 | 4353.00000 | 4353.00000 | 4353.00000 | 0.3290 | 1432.1400 | 4353.00000 2013-12-31 14:47:00 | 4358.00000 | 4358.99000 | 4358.00000 | 4358.99000 | 0.5740 | 2501.6700 | 4358.31000 2013-12-31 14:48:00 | . | . | . | . | . | . | . 2013-12-31 14:49:00 | 4357.50000 | 4357.50000 | 4357.50000 | 4357.50000 | 0.3290 | 1433.6200 | 4357.50000 2013-12-31 14:50:00 | 4357.50000 | 4357.50000 | 4357.50000 | 4357.50000 | 0.0010 | 4.3600 | 4357.50000 2013-12-31 14:51:00 | 4357.49000 | 4357.49000 | 4357.49000 | 4357.49000 | 0.2690 | 1172.1600 | 4357.49000 2013-12-31 14:52:00 | 4359.00000 | 4360.00000 | 4359.00000 | 4360.00000 | 0.5000 | 2179.7000 | 4359.39000 2013-12-31 14:53:00 | 4359.99000 | 4359.99000 | 4357.80000 | 4357.80000 | 0.0200 | 87.1800 | 4358.90000 2013-12-31 14:54:00 | 4357.80000 | 4359.80000 | 4357.80000 | 4357.81000 | 6.1150 | 26649.0000 | 4357.96999 2013-12-31 14:55:00 | 4357.81000 | 4359.80000 | 4357.81000 | 4359.80000 | 1.2020 | 5239.0200 | 4358.58000 2013-12-31 14:56:00 | 4359.70000 | 4359.70000 | 4357.81000 | 4359.70000 | 0.6990 | 3046.2200 | 4357.97000 2013-12-31 14:57:00 | 4359.70000 | 4359.70000 | 4357.81000 | 4357.81000 | 0.6440 | 2806.4300 | 4357.81000 2013-12-31 14:58:00 | 4359.68000 | 4359.68000 | 4357.81000 | 4357.81000 | 1.0100 | 4401.4100 | 4357.83000 2013-12-31 14:59:00 | 4359.67000 | 4359.67000 | 4359.66000 | 4359.66000 | 0.1100 | 479.5600 | 4359.67000 2013-12-31 15:00:00 | . | . | . | . | . | . | . 2013-12-31 15:01:00 | . | . | . | . | . | . | . 2013-12-31 15:02:00 | . | . | . | . | . | . | . 2013-12-31 15:03:00 | 4357.82000 | 4357.82000 | 4357.81000 | 4357.81000 | 1.1430 | 4980.9800 | 4357.81000 2013-12-31 15:04:00 | 4359.57000 | 4359.58000 | 4357.81000 | 4357.81000 | 1.1420 | 4977.5000 | 4358.58000 2013-12-31 15:05:00 | 4359.57000 | 4359.57000 | 4359.57000 | 4359.57000 | 0.0400 | 174.3800 | 4359.57000 2013-12-31 15:06:00 | 4358.99000 | 4358.99000 | 4357.81000 | 4357.81000 | 1.4100 | 6144.5300 | 4357.82000 2013-12-31 15:07:00 | 4357.82000 | 4357.82000 | 4357.82000 | 4357.82000 | 0.5000 | 2178.9100 | 4357.82000 2013-12-31 15:08:00 | 4357.81000 | 4357.81000 | 4357.79000 | 4357.79000 | 0.1530 | 666.7400 | 4357.81000 2013-12-31 15:09:00 | 4352.01000 | 4355.63000 | 4352.01000 | 4355.63000 | 8.0410 | 35008.5000 | 4353.75000 2013-12-31 15:10:00 | 4355.63000 | 4357.80000 | 4355.63000 | 4357.80000 | 0.5000 | 2178.5500 | 4357.11000 2013-12-31 15:11:00 | 4352.01000 | 4352.01000 | 4352.01000 | 4352.01000 | 0.0280 | 121.8600 | 4352.01000 2013-12-31 15:12:00 | 4352.00000 | 4352.00000 | 4351.00000 | 4351.99000 | 3.3980 | 14785.6400 | 4351.28000 2013-12-31 15:13:00 | 4352.00000 | 4352.00000 | 4351.00000 | 4351.00000 | 1.5300 | 6657.0600 | 4351.02000 2013-12-31 15:14:00 | 4352.00000 | 4357.80000 | 4351.00000 | 4355.00000 | 1.2870 | 5602.8800 | 4353.44000 2013-12-31 15:15:00 | 4355.00000 | 4355.00000 | 4355.00000 | 4355.00000 | 0.3000 | 1306.5000 | 4355.00000 2013-12-31 15:16:00 | . | . | . | . | . | . | . 2013-12-31 15:17:00 | . | . | . | . | . | . | . 2013-12-31 15:18:00 | 4355.00000 | 4355.00000 | 4355.00000 | 4355.00000 | 0.0380 | 165.4900 | 4355.00000 2013-12-31 15:19:00 | . | . | . | . | . | . | . 2013-12-31 15:20:00 | 4355.00000 | 4355.00000 | 4351.00000 | 4351.00000 | 6.5690 | 28583.7500 | 4351.31000 2013-12-31 15:21:00 | 4351.00000 | 4351.99000 | 4341.00000 | 4341.00000 | 2.6530 | 11538.6300 | 4349.28000 2013-12-31 15:22:00 | . | . | . | . | . | . | . 2013-12-31 15:23:00 | 4350.96000 | 4350.96000 | 4350.96000 | 4350.96000 | 8.5200 | 37070.1800 | 4350.96000 2013-12-31 15:24:00 | 4350.00000 | 4350.00000 | 4350.00000 | 4350.00000 | 0.0100 | 43.5000 | 4350.00000 2013-12-31 15:25:00 | 4350.00000 | 4350.00000 | 4350.00000 | 4350.00000 | 0.1000 | 435.0000 | 4350.00000 2013-12-31 15:26:00 | 4350.00000 | 4350.00000 | 4349.99000 | 4349.99000 | 0.4100 | 1783.5000 | 4350.00000 2013-12-31 15:27:00 | 4345.00000 | 4345.00000 | 4345.00000 | 4345.00000 | 0.0300 | 130.3500 | 4345.00000 2013-12-31 15:28:00 | 4347.81000 | 4352.01000 | 4347.81000 | 4352.01000 | 2.1720 | 9446.8800 | 4349.39000 2013-12-31 15:29:00 | . | . | . | . | . | . | . 2013-12-31 15:30:00 | 4348.01000 | 4355.01000 | 4348.00000 | 4355.01000 | 1.6170 | 7031.0000 | 4348.18000 2013-12-31 15:31:00 | . | . | . | . | . | . | . 2013-12-31 15:32:00 | 4354.99000 | 4354.99000 | 4354.99000 | 4354.99000 | 0.4660 | 2029.4300 | 4354.99000 2013-12-31 15:33:00 | . | . | . | . | . | . | . 2013-12-31 15:34:00 | . | . | . | . | . | . | . 2013-12-31 15:35:00 | 4354.00000 | 4354.00000 | 4354.00000 | 4354.00000 | 0.6610 | 2877.9900 | 4354.00000 2013-12-31 15:36:00 | 4353.99000 | 4356.00000 | 4353.99000 | 4356.00000 | 0.9450 | 4115.6200 | 4355.15000 2013-12-31 15:37:00 | 4356.00000 | 4356.00000 | 4353.98000 | 4355.71000 | 8.2850 | 36087.0600 | 4355.70999 2013-12-31 15:38:00 | 4357.99000 | 4357.99000 | 4345.76000 | 4345.76000 | 6.8700 | 29862.3600 | 4346.78000 2013-12-31 15:39:00 | 4355.99000 | 4355.99000 | 4355.99000 | 4355.99000 | 0.0100 | 43.5600 | 4355.99000 2013-12-31 15:40:00 | 4355.99000 | 4355.99000 | 4346.37000 | 4346.37000 | 12.6770 | 55105.6300 | 4346.89999 2013-12-31 15:41:00 | 4355.00000 | 4355.00000 | 4355.00000 | 4355.00000 | 0.0100 | 43.5500 | 4355.00000 2013-12-31 15:42:00 | 4356.00000 | 4356.00000 | 4356.00000 | 4356.00000 | 0.1000 | 435.6000 | 4356.00000 2013-12-31 15:43:00 | 4355.99000 | 4356.00000 | 4351.40000 | 4351.40000 | 17.4510 | 75937.7100 | 4351.48000 2013-12-31 15:44:00 | 4356.00000 | 4359.68000 | 4356.00000 | 4359.68000 | 4.6500 | 20268.3700 | 4358.79000 2013-12-31 15:45:00 | 4359.68000 | 4359.70000 | 4359.01000 | 4359.01000 | 5.6920 | 24814.7500 | 4359.58000 2013-12-31 15:46:00 | 4359.70000 | 4360.01000 | 4359.70000 | 4360.01000 | 4.0470 | 17644.8100 | 4359.97000 2013-12-31 15:47:00 | 4361.78000 | 4361.78000 | 4361.00000 | 4361.00000 | 14.8230 | 64653.4000 | 4361.69001 2013-12-31 15:48:00 | 4361.00000 | 4361.00000 | 4361.00000 | 4361.00000 | 3.5970 | 15686.5200 | 4361.00000 2013-12-31 15:49:00 | . | . | . | . | . | . | . 2013-12-31 15:50:00 | 4364.81000 | 4364.81000 | 4364.81000 | 4364.81000 | 0.0100 | 43.6500 | 4364.81000 2013-12-31 15:51:00 | . | . | . | . | . | . | . 2013-12-31 15:52:00 | . | . | . | . | . | . | . 2013-12-31 15:53:00 | . | . | . | . | . | . | . 2013-12-31 15:54:00 | 4362.98000 | 4362.98000 | 4361.99000 | 4362.00000 | 1.1590 | 5055.5600 | 4362.00000 2013-12-31 15:55:00 | . | . | . | . | . | . | . 2013-12-31 15:56:00 | 4361.00000 | 4361.00000 | 4361.00000 | 4361.00000 | 1.0000 | 4361.0000 | 4361.00000 2013-12-31 15:57:00 | . | . | . | . | . | . | . 2013-12-31 15:58:00 | 4360.99000 | 4360.99000 | 4360.99000 | 4360.99000 | 0.0100 | 43.6100 | 4360.99000 2013-12-31 15:59:00 | . | . | . | . | . | . | . 2013-12-31 16:00:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 3.1700 | 13821.2000 | 4360.00000 2013-12-31 16:01:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.3700 | 1613.2000 | 4360.00000 2013-12-31 16:02:00 | 4359.99000 | 4359.99000 | 4359.99000 | 4359.99000 | 0.0200 | 87.2000 | 4359.99000 2013-12-31 16:03:00 | 4359.99000 | 4359.99000 | 4359.99000 | 4359.99000 | 0.9070 | 3954.5100 | 4359.99000 2013-12-31 16:04:00 | 4360.00000 | 4360.00000 | 4359.98000 | 4359.98000 | 1.9760 | 8615.3600 | 4360.00000 2013-12-31 16:05:00 | . | . | . | . | . | . | . 2013-12-31 16:06:00 | 4359.86000 | 4359.86000 | 4359.86000 | 4359.86000 | 0.0100 | 43.6000 | 4359.86000 2013-12-31 16:07:00 | 4359.79000 | 4359.88000 | 4355.52000 | 4359.88000 | 15.2020 | 66228.3800 | 4356.56001 2013-12-31 16:08:00 | 4359.88000 | 4366.00000 | 4359.88000 | 4366.00000 | 10.2630 | 44773.4000 | 4362.60001 2013-12-31 16:09:00 | 4366.00000 | 4371.18000 | 4366.00000 | 4369.81000 | 2.2550 | 9851.1800 | 4368.60000 2013-12-31 16:10:00 | 4374.19000 | 4374.19000 | 4374.19000 | 4374.19000 | 0.1160 | 507.4100 | 4374.19000 2013-12-31 16:11:00 | 4374.19000 | 4374.19000 | 4373.27000 | 4374.00000 | 7.0340 | 30763.6100 | 4373.56001 2013-12-31 16:12:00 | 4373.00000 | 4380.00000 | 4373.00000 | 4380.00000 | 16.6640 | 72910.7000 | 4375.34002 2013-12-31 16:13:00 | 4380.00000 | 4388.01000 | 4379.99000 | 4381.00000 | 8.7840 | 38511.8700 | 4384.32001 2013-12-31 16:14:00 | 4380.00000 | 4388.02000 | 4377.19000 | 4380.00000 | 6.6620 | 29183.6800 | 4380.62000 2013-12-31 16:15:00 | 4380.00000 | 4383.00000 | 4379.99000 | 4381.99000 | 13.1080 | 57424.3300 | 4380.85999 2013-12-31 16:16:00 | 4380.00000 | 4380.00000 | 4379.99000 | 4379.99000 | 0.0880 | 385.4400 | 4380.00000 2013-12-31 16:17:00 | 4377.21000 | 4377.21000 | 4375.00000 | 4375.00000 | 2.1710 | 9502.0800 | 4376.82000 2013-12-31 16:18:00 | 4374.20000 | 4374.20000 | 4373.00000 | 4373.00000 | 1.1860 | 5187.3700 | 4373.84000 2013-12-31 16:19:00 | 4373.00000 | 4373.00000 | 4369.99000 | 4370.00000 | 6.9390 | 30323.6300 | 4370.03000 2013-12-31 16:20:00 | 4372.99000 | 4372.99000 | 4372.00000 | 4372.00000 | 0.1200 | 524.6600 | 4372.16000 2013-12-31 16:21:00 | 4375.99000 | 4375.99000 | 4369.01000 | 4369.01000 | 0.9590 | 4190.7300 | 4369.90000 2013-12-31 16:22:00 | 4375.00000 | 4375.00000 | 4375.00000 | 4375.00000 | 0.1200 | 525.0000 | 4375.00000 2013-12-31 16:23:00 | 4374.99000 | 4374.99000 | 4371.00000 | 4371.00000 | 0.1100 | 480.8500 | 4371.36000 2013-12-31 16:24:00 | 4374.99000 | 4380.32000 | 4370.00000 | 4380.32000 | 12.2750 | 53758.7000 | 4379.52999 2013-12-31 16:25:00 | 4371.00000 | 4382.98000 | 4371.00000 | 4382.98000 | 0.2400 | 1050.3600 | 4376.49000 2013-12-31 16:26:00 | 4382.00000 | 4382.00000 | 4372.89000 | 4372.89000 | 6.5100 | 28467.7000 | 4372.92000 2013-12-31 16:27:00 | 4381.99000 | 4381.99000 | 4381.99000 | 4381.99000 | 0.0300 | 131.4600 | 4381.99000 2013-12-31 16:28:00 | 4381.97000 | 4381.97000 | 4375.00000 | 4375.00000 | 0.8400 | 3676.6000 | 4376.91000 2013-12-31 16:29:00 | 4375.00000 | 4375.00000 | 4375.00000 | 4375.00000 | 0.2980 | 1303.7500 | 4375.00000 2013-12-31 16:30:00 | 4379.98000 | 4379.98000 | 4379.98000 | 4379.98000 | 0.0100 | 43.8000 | 4379.98000 2013-12-31 16:31:00 | . | . | . | . | . | . | . 2013-12-31 16:32:00 | 4379.98000 | 4379.98000 | 4379.97000 | 4379.97000 | 0.1500 | 657.0000 | 4379.98000 2013-12-31 16:33:00 | 4379.96000 | 4379.96000 | 4379.96000 | 4379.96000 | 0.0100 | 43.8000 | 4379.96000 2013-12-31 16:34:00 | 4377.29000 | 4377.29000 | 4369.99000 | 4370.00000 | 10.7700 | 47122.4900 | 4375.35000 2013-12-31 16:35:00 | 4375.00000 | 4375.00000 | 4372.96000 | 4372.96000 | 4.5000 | 19678.5200 | 4373.01000 2013-12-31 16:36:00 | 4374.99000 | 4374.99000 | 4369.00000 | 4369.75000 | 8.5930 | 37548.6200 | 4369.68001 2013-12-31 16:37:00 | . | . | . | . | . | . | . 2013-12-31 16:38:00 | . | . | . | . | . | . | . 2013-12-31 16:39:00 | . | . | . | . | . | . | . 2013-12-31 16:40:00 | 4373.00000 | 4373.00000 | 4373.00000 | 4373.00000 | 0.1000 | 437.3000 | 4373.00000 2013-12-31 16:41:00 | 4372.99000 | 4372.99000 | 4369.74000 | 4369.75000 | 1.5400 | 6729.4400 | 4369.77000 2013-12-31 16:42:00 | 4372.99000 | 4372.99000 | 4372.99000 | 4372.99000 | 0.0400 | 174.9200 | 4372.99000 2013-12-31 16:43:00 | . | . | . | . | . | . | . 2013-12-31 16:44:00 | 4372.99000 | 4372.99000 | 4372.99000 | 4372.99000 | 0.0400 | 174.9200 | 4372.99000 2013-12-31 16:45:00 | 4372.99000 | 4372.99000 | 4372.99000 | 4372.99000 | 0.0400 | 174.9200 | 4372.99000 2013-12-31 16:46:00 | 4372.99000 | 4372.99000 | 4369.00000 | 4369.00000 | 1.9600 | 8564.4800 | 4369.63000 2013-12-31 16:47:00 | 4368.99000 | 4369.00000 | 4365.99000 | 4365.99000 | 1.1200 | 4891.3900 | 4367.31000 2013-12-31 16:48:00 | 4366.00000 | 4366.00000 | 4360.00000 | 4360.93000 | 13.4850 | 58810.2100 | 4361.15998 2013-12-31 16:49:00 | 4369.00000 | 4372.00000 | 4369.00000 | 4372.00000 | 0.2500 | 1092.2800 | 4369.12000 2013-12-31 16:50:00 | . | . | . | . | . | . | . 2013-12-31 16:51:00 | 4371.99000 | 4372.00000 | 4371.99000 | 4372.00000 | 0.6800 | 2972.9600 | 4371.99000 2013-12-31 16:52:00 | . | . | . | . | . | . | . 2013-12-31 16:53:00 | . | . | . | . | . | . | . 2013-12-31 16:54:00 | . | . | . | . | . | . | . 2013-12-31 16:55:00 | 4372.97000 | 4374.99000 | 4372.97000 | 4374.99000 | 0.5700 | 2492.6100 | 4373.01000 2013-12-31 16:56:00 | 4375.00000 | 4375.00000 | 4375.00000 | 4375.00000 | 0.9300 | 4068.7500 | 4375.00000 2013-12-31 16:57:00 | 4375.00000 | 4375.00000 | 4375.00000 | 4375.00000 | 0.1000 | 437.5000 | 4375.00000 2013-12-31 16:58:00 | . | . | . | . | . | . | . 2013-12-31 16:59:00 | . | . | . | . | . | . | . 2013-12-31 17:00:00 | . | . | . | . | . | . | . 2013-12-31 17:01:00 | 4374.99000 | 4374.99000 | 4374.99000 | 4374.99000 | 0.0100 | 43.7500 | 4374.99000 2013-12-31 17:02:00 | . | . | . | . | . | . | . 2013-12-31 17:03:00 | 4374.98000 | 4374.98000 | 4369.99000 | 4370.00000 | 2.5100 | 10971.1900 | 4370.99000 2013-12-31 17:04:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.1500 | 655.5000 | 4370.00000 2013-12-31 17:05:00 | . | . | . | . | . | . | . 2013-12-31 17:06:00 | 4374.98000 | 4374.99000 | 4374.98000 | 4374.99000 | 5.3500 | 23406.1400 | 4374.98000 2013-12-31 17:07:00 | 4374.99000 | 4375.00000 | 4374.99000 | 4375.00000 | 3.5000 | 15312.4900 | 4375.00000 2013-12-31 17:08:00 | 4375.00000 | 4378.99000 | 4375.00000 | 4378.99000 | 0.5580 | 2442.4000 | 4377.07000 2013-12-31 17:09:00 | 4378.99000 | 4378.99000 | 4375.00000 | 4378.98000 | 1.0500 | 4593.9500 | 4375.19000 2013-12-31 17:10:00 | 4378.98000 | 4378.98000 | 4378.60000 | 4378.90000 | 5.7600 | 25220.7900 | 4378.61000 2013-12-31 17:11:00 | 4377.99000 | 4377.99000 | 4377.99000 | 4377.99000 | 0.0500 | 218.9000 | 4377.99000 2013-12-31 17:12:00 | 4377.90000 | 4377.90000 | 4369.01000 | 4377.00000 | 0.6210 | 2717.2400 | 4375.60000 2013-12-31 17:13:00 | 4375.00000 | 4377.95000 | 4368.98000 | 4375.00000 | 6.0970 | 26646.6300 | 4370.45000 2013-12-31 17:14:00 | 4375.99000 | 4375.99000 | 4368.99000 | 4368.99000 | 0.7720 | 3372.9400 | 4369.09000 2013-12-31 17:15:00 | 4375.99000 | 4377.50000 | 4374.50000 | 4375.49000 | 11.6800 | 51100.8400 | 4375.07000 2013-12-31 17:16:00 | 4377.50000 | 4379.89000 | 4370.48000 | 4375.00000 | 3.0300 | 13266.2700 | 4378.31000 2013-12-31 17:17:00 | 4379.90000 | 4379.90000 | 4366.09000 | 4379.89000 | 9.8740 | 43111.0500 | 4366.12001 2013-12-31 17:18:00 | 4365.01000 | 4365.01000 | 4365.00000 | 4365.00000 | 3.7000 | 16150.5100 | 4365.00000 2013-12-31 17:19:00 | 4364.99000 | 4365.00000 | 4355.45000 | 4365.00000 | 10.9190 | 47559.1100 | 4355.63000 2013-12-31 17:20:00 | 4378.98000 | 4378.98000 | 4365.00000 | 4365.00000 | 2.5000 | 10912.8500 | 4365.14000 2013-12-31 17:21:00 | 4370.00000 | 4370.00000 | 4369.99000 | 4369.99000 | 0.0200 | 87.4000 | 4370.00000 2013-12-31 17:22:00 | 4371.14000 | 4371.14000 | 4371.14000 | 4371.14000 | 3.4690 | 15163.4800 | 4371.14000 2013-12-31 17:23:00 | 4374.99000 | 4378.98000 | 4374.99000 | 4378.98000 | 0.0200 | 87.5400 | 4376.98000 2013-12-31 17:24:00 | 4375.00000 | 4375.00000 | 4369.99000 | 4374.98000 | 0.0400 | 174.9500 | 4373.74000 2013-12-31 17:25:00 | 4370.00000 | 4372.97000 | 4370.00000 | 4372.97000 | 0.0200 | 87.4300 | 4371.48000 2013-12-31 17:26:00 | 4372.99000 | 4372.99000 | 4371.99000 | 4371.99000 | 0.3610 | 1578.6400 | 4372.96000 2013-12-31 17:27:00 | . | . | . | . | . | . | . 2013-12-31 17:28:00 | . | . | . | . | . | . | . 2013-12-31 17:29:00 | 4371.00000 | 4372.97000 | 4370.00000 | 4370.00000 | 0.2300 | 1005.4400 | 4371.49000 2013-12-31 17:30:00 | 4372.96000 | 4372.96000 | 4369.98000 | 4369.98000 | 0.1300 | 568.2100 | 4370.82000 2013-12-31 17:31:00 | 4369.97000 | 4369.97000 | 4350.00000 | 4350.00000 | 2.6860 | 11696.8000 | 4354.73000 2013-12-31 17:32:00 | 4349.99000 | 4365.00000 | 4349.99000 | 4365.00000 | 1.5460 | 6725.2500 | 4350.10000 2013-12-31 17:33:00 | . | . | . | . | . | . | . 2013-12-31 17:34:00 | 4364.98000 | 4365.00000 | 4364.98000 | 4365.00000 | 1.1280 | 4923.7100 | 4364.99000 2013-12-31 17:35:00 | . | . | . | . | . | . | . 2013-12-31 17:36:00 | . | . | . | . | . | . | . 2013-12-31 17:37:00 | . | . | . | . | . | . | . 2013-12-31 17:38:00 | 4365.00000 | 4365.00000 | 4365.00000 | 4365.00000 | 0.7090 | 3094.7900 | 4365.00000 2013-12-31 17:39:00 | 4369.99000 | 4369.99000 | 4369.99000 | 4369.99000 | 0.0200 | 87.4000 | 4369.99000 2013-12-31 17:40:00 | 4369.50000 | 4369.50000 | 4369.50000 | 4369.50000 | 0.0100 | 43.7000 | 4369.50000 2013-12-31 17:41:00 | 4369.50000 | 4369.50000 | 4368.50000 | 4368.99000 | 0.0300 | 131.0700 | 4369.00000 2013-12-31 17:42:00 | 4370.00000 | 4370.00000 | 4368.70000 | 4368.70000 | 1.6900 | 7385.1700 | 4369.92000 2013-12-31 17:43:00 | 4368.70000 | 4368.70000 | 4368.50000 | 4368.50000 | 0.1300 | 567.9300 | 4368.68000 2013-12-31 17:44:00 | 4365.01000 | 4365.01000 | 4364.99000 | 4364.99000 | 0.4700 | 2051.5500 | 4365.01000 2013-12-31 17:45:00 | 4364.50000 | 4364.50000 | 4364.50000 | 4364.50000 | 0.0300 | 130.9400 | 4364.50000 2013-12-31 17:46:00 | 4364.50000 | 4364.50000 | 4364.50000 | 4364.50000 | 0.0100 | 43.6500 | 4364.50000 2013-12-31 17:47:00 | 4364.49000 | 4364.49000 | 4359.00000 | 4359.00000 | 0.4100 | 1788.7500 | 4362.81000 2013-12-31 17:48:00 | 4364.47000 | 4364.47000 | 4350.00000 | 4350.00000 | 0.3140 | 1366.6500 | 4352.40000 2013-12-31 17:49:00 | 4362.01000 | 4362.01000 | 4361.01000 | 4361.01000 | 0.0200 | 87.2300 | 4361.51000 2013-12-31 17:50:00 | 4360.01000 | 4363.01000 | 4357.84000 | 4362.01000 | 5.1610 | 22491.3100 | 4357.94000 2013-12-31 17:51:00 | 4363.01000 | 4364.47000 | 4363.01000 | 4364.47000 | 0.1200 | 523.5800 | 4363.13000 2013-12-31 17:52:00 | 4361.00000 | 4361.00000 | 4361.00000 | 4361.00000 | 0.0100 | 43.6100 | 4361.00000 2013-12-31 17:53:00 | 4363.22000 | 4363.22000 | 4363.22000 | 4363.22000 | 6.5000 | 28360.9300 | 4363.22000 2013-12-31 17:54:00 | 4358.00000 | 4360.01000 | 4358.00000 | 4360.01000 | 3.0500 | 13292.0000 | 4358.03000 2013-12-31 17:55:00 | 4364.47000 | 4364.47000 | 4363.99000 | 4363.99000 | 8.2600 | 36046.7800 | 4364.02000 2013-12-31 17:56:00 | 4364.47000 | 4364.47000 | 4360.01000 | 4364.46000 | 0.2900 | 1265.6200 | 4364.19000 2013-12-31 17:57:00 | 4362.01000 | 4363.47000 | 4359.53000 | 4359.53000 | 8.4300 | 36751.4800 | 4359.61000 2013-12-31 17:58:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.3000 | 1308.0000 | 4360.00000 2013-12-31 17:59:00 | 4359.99000 | 4359.99000 | 4359.99000 | 4359.99000 | 0.0500 | 218.0000 | 4359.99000 2013-12-31 18:00:00 | . | . | . | . | . | . | . 2013-12-31 18:01:00 | 4359.99000 | 4359.99000 | 4359.99000 | 4359.99000 | 0.0320 | 139.5200 | 4359.99000 2013-12-31 18:02:00 | 4359.99000 | 4368.29000 | 4359.99000 | 4365.00000 | 13.8530 | 60493.1900 | 4366.79001 2013-12-31 18:03:00 | . | . | . | . | . | . | . 2013-12-31 18:04:00 | 4360.01000 | 4360.01000 | 4360.01000 | 4360.01000 | 0.0200 | 87.2000 | 4360.01000 2013-12-31 18:05:00 | 4360.00000 | 4360.01000 | 4359.99000 | 4360.01000 | 2.4300 | 10594.8100 | 4360.00000 2013-12-31 18:06:00 | 4364.18000 | 4364.18000 | 4360.00000 | 4360.00000 | 6.7100 | 29283.6100 | 4364.17000 2013-12-31 18:07:00 | 4360.00000 | 4370.76000 | 4360.00000 | 4370.76000 | 3.2000 | 13955.4300 | 4361.07000 2013-12-31 18:08:00 | 4365.01000 | 4366.01000 | 4365.01000 | 4366.01000 | 0.0200 | 87.3100 | 4365.51000 2013-12-31 18:09:00 | 4360.57000 | 4365.00000 | 4360.57000 | 4365.00000 | 6.9720 | 30401.9800 | 4360.58000 2013-12-31 18:10:00 | 4369.37000 | 4369.37000 | 4363.01000 | 4363.01000 | 5.4100 | 23638.2300 | 4369.36000 2013-12-31 18:11:00 | 4364.01000 | 4364.01000 | 4364.01000 | 4364.01000 | 0.0100 | 43.6400 | 4364.01000 2013-12-31 18:12:00 | 4370.01000 | 4370.01000 | 4361.01000 | 4361.01000 | 0.0600 | 261.9100 | 4365.17000 2013-12-31 18:13:00 | 4369.99000 | 4370.15000 | 4359.99000 | 4359.99000 | 8.7050 | 38035.0500 | 4369.32999 2013-12-31 18:14:00 | 4370.76000 | 4370.77000 | 4359.97000 | 4360.00000 | 0.8660 | 3784.8600 | 4370.51000 2013-12-31 18:15:00 | 4370.76000 | 4370.76000 | 4370.76000 | 4370.76000 | 0.3690 | 1612.8100 | 4370.76000 2013-12-31 18:16:00 | 4366.58000 | 4366.58000 | 4365.01000 | 4365.01000 | 4.8570 | 21208.1700 | 4366.52000 2013-12-31 18:17:00 | . | . | . | . | . | . | . 2013-12-31 18:18:00 | 4364.99000 | 4369.98000 | 4364.99000 | 4369.98000 | 8.9300 | 38993.1300 | 4366.53000 2013-12-31 18:19:00 | 4370.50000 | 4372.98000 | 4365.00000 | 4365.00000 | 6.3480 | 27729.5500 | 4368.23000 2013-12-31 18:20:00 | 4371.02000 | 4371.02000 | 4369.78000 | 4369.78000 | 5.5710 | 24344.1700 | 4369.80000 2013-12-31 18:21:00 | 4369.02000 | 4369.02000 | 4369.02000 | 4369.02000 | 0.0300 | 131.0700 | 4369.02000 2013-12-31 18:22:00 | 4367.89000 | 4371.01000 | 4365.01000 | 4365.01000 | 8.6500 | 37782.2800 | 4367.89000 2013-12-31 18:23:00 | . | . | . | . | . | . | . 2013-12-31 18:24:00 | 4365.01000 | 4371.53000 | 4365.01000 | 4371.53000 | 4.2790 | 18704.6100 | 4371.26000 2013-12-31 18:25:00 | . | . | . | . | . | . | . 2013-12-31 18:26:00 | 4365.01000 | 4369.78000 | 4365.01000 | 4369.78000 | 4.0100 | 17522.7700 | 4369.77000 2013-12-31 18:27:00 | . | . | . | . | . | . | . 2013-12-31 18:28:00 | 4365.00000 | 4365.00000 | 4365.00000 | 4365.00000 | 0.0400 | 174.6000 | 4365.00000 2013-12-31 18:29:00 | . | . | . | . | . | . | . 2013-12-31 18:30:00 | . | . | . | . | . | . | . 2013-12-31 18:31:00 | 4365.00000 | 4365.00000 | 4365.00000 | 4365.00000 | 0.1900 | 829.3500 | 4365.00000 2013-12-31 18:32:00 | 4368.01000 | 4368.01000 | 4368.01000 | 4368.01000 | 0.0200 | 87.3600 | 4368.01000 2013-12-31 18:33:00 | 4369.01000 | 4371.41000 | 4368.01000 | 4371.41000 | 9.5970 | 41949.9900 | 4371.15999 2013-12-31 18:34:00 | 4368.50000 | 4369.01000 | 4367.01000 | 4367.01000 | 2.2490 | 9824.7600 | 4368.50000 2013-12-31 18:35:00 | . | . | . | . | . | . | . 2013-12-31 18:36:00 | . | . | . | . | . | . | . 2013-12-31 18:37:00 | 4372.89000 | 4372.89000 | 4372.89000 | 4372.89000 | 8.2410 | 36036.9900 | 4372.89000 2013-12-31 18:38:00 | . | . | . | . | . | . | . 2013-12-31 18:39:00 | 4372.97000 | 4372.97000 | 4372.95000 | 4372.95000 | 0.0300 | 131.1900 | 4372.96000 2013-12-31 18:40:00 | 4372.94000 | 4372.94000 | 4366.22000 | 4366.22000 | 3.5200 | 15369.1600 | 4366.24000 2013-12-31 18:41:00 | 4371.99000 | 4371.99000 | 4366.01000 | 4370.01000 | 0.0400 | 174.7400 | 4368.55000 2013-12-31 18:42:00 | 4366.00000 | 4366.00000 | 4366.00000 | 4366.00000 | 0.0100 | 43.6600 | 4366.00000 2013-12-31 18:43:00 | 4364.99000 | 4364.99000 | 4350.00000 | 4358.91000 | 8.6090 | 37523.7000 | 4358.66000 2013-12-31 18:44:00 | 4355.41000 | 4355.41000 | 4355.41000 | 4355.41000 | 6.3000 | 27439.0800 | 4355.41000 2013-12-31 18:45:00 | . | . | . | . | . | . | . 2013-12-31 18:46:00 | 4358.89000 | 4358.89000 | 4358.89000 | 4358.89000 | 5.7000 | 24845.6700 | 4358.89000 2013-12-31 18:47:00 | 4369.88000 | 4369.88000 | 4369.88000 | 4369.88000 | 8.6480 | 37790.7200 | 4369.88000 2013-12-31 18:48:00 | . | . | . | . | . | . | . 2013-12-31 18:49:00 | . | . | . | . | . | . | . 2013-12-31 18:50:00 | 4362.73000 | 4362.73000 | 4362.73000 | 4362.73000 | 3.1700 | 13829.8500 | 4362.73000 2013-12-31 18:51:00 | 4370.15000 | 4370.15000 | 4370.15000 | 4370.15000 | 7.1880 | 31412.6400 | 4370.15000 2013-12-31 18:52:00 | 4359.02000 | 4359.02000 | 4359.02000 | 4359.02000 | 8.2510 | 35966.2700 | 4359.02000 2013-12-31 18:53:00 | . | . | . | . | . | . | . 2013-12-31 18:54:00 | 4363.50000 | 4363.50000 | 4363.50000 | 4363.50000 | 4.1940 | 18300.5200 | 4363.50000 2013-12-31 18:55:00 | . | . | . | . | . | . | . 2013-12-31 18:56:00 | . | . | . | . | . | . | . 2013-12-31 18:57:00 | 4360.84000 | 4360.84000 | 4360.84000 | 4360.84000 | 4.7770 | 20831.7300 | 4360.84000 2013-12-31 18:58:00 | 4358.45000 | 4358.45000 | 4358.45000 | 4358.45000 | 2.6000 | 11331.9700 | 4358.45000 2013-12-31 18:59:00 | . | . | . | . | . | . | . 2013-12-31 19:00:00 | 4363.25000 | 4363.25000 | 4363.25000 | 4363.25000 | 4.5200 | 19721.8900 | 4363.25000 2013-12-31 19:01:00 | . | . | . | . | . | . | . 2013-12-31 19:02:00 | . | . | . | . | . | . | . 2013-12-31 19:03:00 | 4363.50000 | 4363.50000 | 4360.58000 | 4363.40000 | 7.3580 | 32090.4500 | 4361.30000 2013-12-31 19:04:00 | . | . | . | . | . | . | . 2013-12-31 19:05:00 | 4362.01000 | 4362.01000 | 4360.00000 | 4360.00000 | 7.0000 | 30532.0600 | 4361.72000 2013-12-31 19:06:00 | . | . | . | . | . | . | . 2013-12-31 19:07:00 | 4365.02000 | 4365.02000 | 4365.02000 | 4365.02000 | 5.1000 | 22261.6000 | 4365.02000 2013-12-31 19:08:00 | 4368.01000 | 4368.01000 | 4365.01000 | 4365.01000 | 0.0700 | 305.6100 | 4365.87000 2013-12-31 19:09:00 | 4365.01000 | 4365.01000 | 4365.01000 | 4365.01000 | 0.0500 | 218.2500 | 4365.01000 2013-12-31 19:10:00 | 4365.00000 | 4365.00000 | 4364.98000 | 4364.98000 | 0.0200 | 87.3000 | 4364.99000 2013-12-31 19:11:00 | . | . | . | . | . | . | . 2013-12-31 19:12:00 | . | . | . | . | . | . | . 2013-12-31 19:13:00 | 4364.97000 | 4370.08000 | 4364.97000 | 4370.08000 | 4.1290 | 18042.5400 | 4369.71000 2013-12-31 19:14:00 | 4370.07000 | 4372.45000 | 4364.97000 | 4370.06000 | 16.3260 | 71362.1300 | 4371.06999 2013-12-31 19:15:00 | 4374.96000 | 4374.98000 | 4364.50000 | 4374.98000 | 0.0800 | 349.7900 | 4372.37000 2013-12-31 19:16:00 | 4374.98000 | 4374.98000 | 4374.97000 | 4374.97000 | 0.0200 | 87.5000 | 4374.98000 2013-12-31 19:17:00 | 4374.95000 | 4374.95000 | 4364.82000 | 4374.90000 | 7.8600 | 34308.0900 | 4364.90000 2013-12-31 19:18:00 | 4374.70000 | 4374.70000 | 4364.49000 | 4364.49000 | 0.0600 | 262.2800 | 4371.30000 2013-12-31 19:19:00 | 4364.01000 | 4374.69000 | 4360.01000 | 4360.01000 | 0.4000 | 1745.0900 | 4362.72000 2013-12-31 19:20:00 | 4364.51000 | 4364.51000 | 4364.51000 | 4364.51000 | 2.9900 | 13049.8800 | 4364.51000 2013-12-31 19:21:00 | . | . | . | . | . | . | . 2013-12-31 19:22:00 | 4369.70000 | 4369.70000 | 4369.70000 | 4369.70000 | 4.0000 | 17478.8000 | 4369.70000 2013-12-31 19:23:00 | 4368.99000 | 4368.99000 | 4368.99000 | 4368.99000 | 0.0100 | 43.6900 | 4368.99000 2013-12-31 19:24:00 | . | . | . | . | . | . | . 2013-12-31 19:25:00 | 4374.83000 | 4374.83000 | 4374.83000 | 4374.83000 | 4.3360 | 18969.2600 | 4374.83000 2013-12-31 19:26:00 | 4364.51000 | 4364.51000 | 4359.99000 | 4359.99000 | 0.5300 | 2310.9200 | 4360.24000 2013-12-31 19:27:00 | 4362.72000 | 4362.72000 | 4358.09000 | 4362.70000 | 6.2650 | 27332.3900 | 4362.70999 2013-12-31 19:28:00 | . | . | . | . | . | . | . 2013-12-31 19:29:00 | 4356.88000 | 4360.53000 | 4356.88000 | 4360.53000 | 4.6480 | 20266.6500 | 4360.29000 2013-12-31 19:30:00 | . | . | . | . | . | . | . 2013-12-31 19:31:00 | 4368.31000 | 4368.31000 | 4368.31000 | 4368.31000 | 6.4730 | 28276.0700 | 4368.31000 2013-12-31 19:32:00 | 4368.20000 | 4368.20000 | 4368.20000 | 4368.20000 | 0.0100 | 43.6800 | 4368.20000 2013-12-31 19:33:00 | 4364.99000 | 4364.99000 | 4361.01000 | 4361.01000 | 0.0300 | 130.9100 | 4363.63000 2013-12-31 19:34:00 | 4360.52000 | 4362.11000 | 4356.88000 | 4362.11000 | 7.6300 | 33279.7900 | 4361.70000 2013-12-31 19:35:00 | 4362.00000 | 4362.00000 | 4362.00000 | 4362.00000 | 0.0100 | 43.6200 | 4362.00000 2013-12-31 19:36:00 | 4362.00000 | 4362.00000 | 4361.62000 | 4361.99000 | 5.0910 | 22205.0100 | 4361.62000 2013-12-31 19:37:00 | 4361.99000 | 4361.99000 | 4360.00000 | 4360.00000 | 0.0300 | 130.8400 | 4361.33000 2013-12-31 19:38:00 | 4360.77000 | 4360.77000 | 4360.77000 | 4360.77000 | 4.3990 | 19183.0300 | 4360.77000 2013-12-31 19:39:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.0100 | 43.6000 | 4360.00000 2013-12-31 19:40:00 | . | . | . | . | . | . | . 2013-12-31 19:41:00 | 4359.99000 | 4360.35000 | 4355.80000 | 4360.35000 | 2.9600 | 12906.5900 | 4360.33000 2013-12-31 19:42:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.0600 | 261.6000 | 4360.00000 2013-12-31 19:43:00 | . | . | . | . | . | . | . 2013-12-31 19:44:00 | 4352.95000 | 4352.95001 | 4352.95000 | 4352.95000 | 7.2040 | 31358.6500 | 4352.95001 2013-12-31 19:45:00 | . | . | . | . | . | . | . 2013-12-31 19:46:00 | . | . | . | . | . | . | . 2013-12-31 19:47:00 | . | . | . | . | . | . | . 2013-12-31 19:48:00 | 4356.37000 | 4356.37000 | 4356.37000 | 4356.37000 | 2.6460 | 11526.9600 | 4356.37000 2013-12-31 19:49:00 | 4357.17000 | 4357.17000 | 4357.17000 | 4357.17000 | 2.0000 | 8714.3400 | 4357.17000 2013-12-31 19:50:00 | . | . | . | . | . | . | . 2013-12-31 19:51:00 | . | . | . | . | . | . | . 2013-12-31 19:52:00 | . | . | . | . | . | . | . 2013-12-31 19:53:00 | 4354.79000 | 4354.79000 | 4354.79000 | 4354.79000 | 6.7330 | 29320.8000 | 4354.79000 2013-12-31 19:54:00 | 4353.00000 | 4353.00000 | 4353.00000 | 4353.00000 | 0.2670 | 1162.2500 | 4353.00000 2013-12-31 19:55:00 | . | . | . | . | . | . | . 2013-12-31 19:56:00 | 4359.18000 | 4359.18000 | 4353.00000 | 4353.00000 | 5.3130 | 23159.0900 | 4358.95000 2013-12-31 19:57:00 | . | . | . | . | . | . | . 2013-12-31 19:58:00 | . | . | . | . | . | . | . 2013-12-31 19:59:00 | 4359.18000 | 4359.18000 | 4359.18000 | 4359.18000 | 6.0000 | 26155.0800 | 4359.18000 2013-12-31 20:00:00 | . | . | . | . | . | . | . 2013-12-31 20:01:00 | 4360.74000 | 4360.74000 | 4360.74000 | 4360.74000 | 7.4900 | 32661.9400 | 4360.74000 2013-12-31 20:02:00 | . | . | . | . | . | . | . 2013-12-31 20:03:00 | 4353.39000 | 4353.39000 | 4353.39000 | 4353.39000 | 6.5100 | 28340.5700 | 4353.39000 2013-12-31 20:04:00 | 4353.41000 | 4353.41000 | 4353.41000 | 4353.41000 | 2.5520 | 11109.9000 | 4353.41000 2013-12-31 20:05:00 | . | . | . | . | . | . | . 2013-12-31 20:06:00 | 4356.99000 | 4356.99000 | 4356.99000 | 4356.99000 | 7.8000 | 33984.5200 | 4356.99000 2013-12-31 20:07:00 | . | . | . | . | . | . | . 2013-12-31 20:08:00 | . | . | . | . | . | . | . 2013-12-31 20:09:00 | 4360.96000 | 4360.96000 | 4360.96000 | 4360.96000 | 6.8300 | 29785.3600 | 4360.96000 2013-12-31 20:10:00 | 4363.85000 | 4363.85001 | 4363.85000 | 4363.85000 | 5.6840 | 24804.1200 | 4363.85001 2013-12-31 20:11:00 | . | . | . | . | . | . | . 2013-12-31 20:12:00 | 4363.29000 | 4363.29000 | 4363.29000 | 4363.29000 | 5.6320 | 24574.0500 | 4363.29000 2013-12-31 20:13:00 | 4357.65000 | 4357.65000 | 4357.65000 | 4357.65000 | 8.1000 | 35296.9600 | 4357.65000 2013-12-31 20:14:00 | 4364.60000 | 4364.60000 | 4364.60000 | 4364.60000 | 0.0100 | 43.6500 | 4364.60000 2013-12-31 20:15:00 | 4357.90000 | 4357.90000 | 4357.02000 | 4357.02000 | 9.9000 | 43137.9300 | 4357.37000 2013-12-31 20:16:00 | . | . | . | . | . | . | . 2013-12-31 20:17:00 | 4358.65000 | 4358.65001 | 4358.65000 | 4358.65000 | 7.2940 | 31791.9900 | 4358.65001 2013-12-31 20:18:00 | . | . | . | . | . | . | . 2013-12-31 20:19:00 | 4358.39000 | 4358.39000 | 4358.39000 | 4358.39000 | 2.5000 | 10895.9800 | 4358.39000 2013-12-31 20:20:00 | 4363.04000 | 4363.04001 | 4363.04000 | 4363.04000 | 6.1240 | 26719.2600 | 4363.04001 2013-12-31 20:21:00 | . | . | . | . | . | . | . 2013-12-31 20:22:00 | 4360.78000 | 4360.78000 | 4360.78000 | 4360.78000 | 6.4100 | 27952.6000 | 4360.78000 2013-12-31 20:23:00 | 4361.71000 | 4361.71000 | 4361.71000 | 4361.71000 | 8.0000 | 34893.6800 | 4361.71000 2013-12-31 20:24:00 | . | . | . | . | . | . | . 2013-12-31 20:25:00 | 4356.23000 | 4356.23000 | 4356.23000 | 4356.23000 | 5.3840 | 23453.9400 | 4356.23000 2013-12-31 20:26:00 | . | . | . | . | . | . | . 2013-12-31 20:27:00 | . | . | . | . | . | . | . 2013-12-31 20:28:00 | 4355.40000 | 4355.40000 | 4355.40000 | 4355.40000 | 8.0000 | 34843.2000 | 4355.40000 2013-12-31 20:29:00 | . | . | . | . | . | . | . 2013-12-31 20:30:00 | 4358.94000 | 4358.94000 | 4358.94000 | 4358.94000 | 4.4400 | 19353.6900 | 4358.94000 2013-12-31 20:31:00 | . | . | . | . | . | . | . 2013-12-31 20:32:00 | . | . | . | . | . | . | . 2013-12-31 20:33:00 | 4358.01000 | 4358.01000 | 4358.01000 | 4358.01000 | 6.7200 | 29285.8300 | 4358.01000 2013-12-31 20:34:00 | . | . | . | . | . | . | . 2013-12-31 20:35:00 | 4355.98000 | 4355.98000 | 4355.98000 | 4355.98000 | 0.4570 | 1990.6800 | 4355.98000 2013-12-31 20:36:00 | . | . | . | . | . | . | . 2013-12-31 20:37:00 | . | . | . | . | . | . | . 2013-12-31 20:38:00 | . | . | . | . | . | . | . 2013-12-31 20:39:00 | . | . | . | . | . | . | . 2013-12-31 20:40:00 | . | . | . | . | . | . | . 2013-12-31 20:41:00 | . | . | . | . | . | . | . 2013-12-31 20:42:00 | . | . | . | . | . | . | . 2013-12-31 20:43:00 | . | . | . | . | . | . | . 2013-12-31 20:44:00 | . | . | . | . | . | . | . 2013-12-31 20:45:00 | . | . | . | . | . | . | . 2013-12-31 20:46:00 | . | . | . | . | . | . | . 2013-12-31 20:47:00 | . | . | . | . | . | . | . 2013-12-31 20:48:00 | . | . | . | . | . | . | . 2013-12-31 20:49:00 | . | . | . | . | . | . | . 2013-12-31 20:50:00 | . | . | . | . | . | . | . 2013-12-31 20:51:00 | . | . | . | . | . | . | . 2013-12-31 20:52:00 | . | . | . | . | . | . | . 2013-12-31 20:53:00 | . | . | . | . | . | . | . 2013-12-31 20:54:00 | . | . | . | . | . | . | . 2013-12-31 20:55:00 | . | . | . | . | . | . | . 2013-12-31 20:56:00 | . | . | . | . | . | . | . 2013-12-31 20:57:00 | . | . | . | . | . | . | . 2013-12-31 20:58:00 | . | . | . | . | . | . | . 2013-12-31 20:59:00 | . | . | . | . | . | . | . 2013-12-31 21:00:00 | . | . | . | . | . | . | . 2013-12-31 21:01:00 | . | . | . | . | . | . | . 2013-12-31 21:02:00 | . | . | . | . | . | . | . 2013-12-31 21:03:00 | . | . | . | . | . | . | . 2013-12-31 21:04:00 | . | . | . | . | . | . | . 2013-12-31 21:05:00 | . | . | . | . | . | . | . 2013-12-31 21:06:00 | . | . | . | . | . | . | . 2013-12-31 21:07:00 | . | . | . | . | . | . | . 2013-12-31 21:08:00 | 4355.98000 | 4355.98000 | 4355.98000 | 4355.98000 | 2.0000 | 8711.9600 | 4355.98000 2013-12-31 21:09:00 | 4356.83000 | 4356.83000 | 4356.83000 | 4356.83000 | 12.2200 | 53240.4600 | 4356.83000 2013-12-31 21:10:00 | . | . | . | . | . | . | . 2013-12-31 21:11:00 | 4355.98000 | 4355.98000 | 4355.98000 | 4355.98000 | 0.5430 | 2365.3000 | 4355.98000 2013-12-31 21:12:00 | . | . | . | . | . | . | . 2013-12-31 21:13:00 | . | . | . | . | . | . | . 2013-12-31 21:14:00 | 4355.98000 | 4355.98000 | 4355.98000 | 4355.98000 | 0.1570 | 683.8900 | 4355.98000 2013-12-31 21:15:00 | . | . | . | . | . | . | . 2013-12-31 21:16:00 | 4356.41000 | 4356.41000 | 4356.41000 | 4356.41000 | 0.1700 | 740.5900 | 4356.41000 2013-12-31 21:17:00 | . | . | . | . | . | . | . 2013-12-31 21:18:00 | . | . | . | . | . | . | . 2013-12-31 21:19:00 | . | . | . | . | . | . | . 2013-12-31 21:20:00 | . | . | . | . | . | . | . 2013-12-31 21:21:00 | 4355.98000 | 4355.98000 | 4353.60000 | 4353.60000 | 5.1210 | 22295.0700 | 4353.66000 2013-12-31 21:22:00 | . | . | . | . | . | . | . 2013-12-31 21:23:00 | 4352.00000 | 4352.00000 | 4352.00000 | 4352.00000 | 0.0790 | 343.8100 | 4352.00000 2013-12-31 21:24:00 | 4355.35000 | 4355.35000 | 4355.35000 | 4355.35000 | 7.2300 | 31489.1800 | 4355.35000 2013-12-31 21:25:00 | . | . | . | . | . | . | . 2013-12-31 21:26:00 | . | . | . | . | . | . | . 2013-12-31 21:27:00 | . | . | . | . | . | . | . 2013-12-31 21:28:00 | . | . | . | . | . | . | . 2013-12-31 21:29:00 | . | . | . | . | . | . | . 2013-12-31 21:30:00 | . | . | . | . | . | . | . 2013-12-31 21:31:00 | . | . | . | . | . | . | . 2013-12-31 21:32:00 | . | . | . | . | . | . | . 2013-12-31 21:33:00 | . | . | . | . | . | . | . 2013-12-31 21:34:00 | . | . | . | . | . | . | . 2013-12-31 21:35:00 | . | . | . | . | . | . | . 2013-12-31 21:36:00 | . | . | . | . | . | . | . 2013-12-31 21:37:00 | 4355.00000 | 4357.99000 | 4355.00000 | 4357.99000 | 0.5000 | 2178.7000 | 4357.39000 2013-12-31 21:38:00 | . | . | . | . | . | . | . 2013-12-31 21:39:00 | 4357.99000 | 4357.99000 | 4357.99000 | 4357.99000 | 0.2600 | 1133.0800 | 4357.99000 2013-12-31 21:40:00 | 4353.59000 | 4353.59000 | 4353.59000 | 4353.59000 | 3.8200 | 16630.7100 | 4353.59000 2013-12-31 21:41:00 | . | . | . | . | . | . | . 2013-12-31 21:42:00 | . | . | . | . | . | . | . 2013-12-31 21:43:00 | 4356.32000 | 4356.32000 | 4356.32000 | 4356.32000 | 8.3100 | 36201.0200 | 4356.32000 2013-12-31 21:44:00 | . | . | . | . | . | . | . 2013-12-31 21:45:00 | 4354.61000 | 4354.61000 | 4354.61000 | 4354.61000 | 5.4000 | 23514.8900 | 4354.61000 2013-12-31 21:46:00 | . | . | . | . | . | . | . 2013-12-31 21:47:00 | 4355.65000 | 4355.65000 | 4355.65000 | 4355.65000 | 3.0600 | 13328.2900 | 4355.65000 2013-12-31 21:48:00 | . | . | . | . | . | . | . 2013-12-31 21:49:00 | 4357.73000 | 4357.73000 | 4357.73000 | 4357.73000 | 5.9480 | 25919.7800 | 4357.73000 2013-12-31 21:50:00 | . | . | . | . | . | . | . 2013-12-31 21:51:00 | 4357.61000 | 4357.61000 | 4357.61000 | 4357.61000 | 7.4900 | 32638.5000 | 4357.61000 2013-12-31 21:52:00 | . | . | . | . | . | . | . 2013-12-31 21:53:00 | . | . | . | . | . | . | . 2013-12-31 21:54:00 | 4355.72000 | 4355.72000 | 4352.00000 | 4352.00000 | 4.6110 | 20081.8300 | 4355.20000 2013-12-31 21:55:00 | . | . | . | . | . | . | . 2013-12-31 21:56:00 | 4355.33000 | 4355.33001 | 4355.33000 | 4355.33000 | 6.9740 | 30374.0700 | 4355.33001 2013-12-31 21:57:00 | . | . | . | . | . | . | . 2013-12-31 21:58:00 | . | . | . | . | . | . | . 2013-12-31 21:59:00 | . | . | . | . | . | . | . 2013-12-31 22:00:00 | 4353.40000 | 4353.40000 | 4353.40000 | 4353.40000 | 6.6400 | 28906.5800 | 4353.40000 2013-12-31 22:01:00 | . | . | . | . | . | . | . 2013-12-31 22:02:00 | 4353.69000 | 4353.69000 | 4353.69000 | 4353.69000 | 6.3800 | 27776.5400 | 4353.69000 2013-12-31 22:03:00 | 4353.67000 | 4353.67000 | 4353.67000 | 4353.67000 | 6.0600 | 26383.2400 | 4353.67000 2013-12-31 22:04:00 | . | . | . | . | . | . | . 2013-12-31 22:05:00 | 4353.92000 | 4353.92000 | 4353.92000 | 4353.92000 | 2.9150 | 12691.6800 | 4353.92000 2013-12-31 22:06:00 | 4353.30000 | 4353.30000 | 4353.30000 | 4353.30000 | 2.0000 | 8706.6000 | 4353.30000 2013-12-31 22:07:00 | 4357.48000 | 4357.48000 | 4357.48000 | 4357.48000 | 7.0730 | 30820.4600 | 4357.48000 2013-12-31 22:08:00 | 4356.78000 | 4356.78000 | 4356.78000 | 4356.78000 | 6.0000 | 26140.6800 | 4356.78000 2013-12-31 22:09:00 | . | . | . | . | . | . | . 2013-12-31 22:10:00 | 4354.42000 | 4354.42000 | 4354.42000 | 4354.42000 | 6.8100 | 29653.6000 | 4354.42000 2013-12-31 22:11:00 | . | . | . | . | . | . | . 2013-12-31 22:12:00 | . | . | . | . | . | . | . 2013-12-31 22:13:00 | 4353.34000 | 4353.34000 | 4353.33999 | 4353.34000 | 7.8150 | 34021.3500 | 4353.33999 2013-12-31 22:14:00 | . | . | . | . | . | . | . 2013-12-31 22:15:00 | 4357.56000 | 4357.56000 | 4357.56000 | 4357.56000 | 3.3350 | 14532.4600 | 4357.56000 2013-12-31 22:16:00 | . | . | . | . | . | . | . 2013-12-31 22:17:00 | 4356.15000 | 4357.79000 | 4356.15000 | 4357.79000 | 5.5550 | 24198.4900 | 4356.15999 2013-12-31 22:18:00 | . | . | . | . | . | . | . 2013-12-31 22:19:00 | . | . | . | . | . | . | . 2013-12-31 22:20:00 | 4354.20000 | 4354.20000 | 4354.20000 | 4354.20000 | 7.6000 | 33091.9200 | 4354.20000 2013-12-31 22:21:00 | . | . | . | . | . | . | . 2013-12-31 22:22:00 | 4355.00000 | 4357.72000 | 4355.00000 | 4357.72000 | 5.3000 | 23095.3700 | 4357.62000 2013-12-31 22:23:00 | . | . | . | . | . | . | . 2013-12-31 22:24:00 | 4356.82000 | 4356.82000 | 4356.82000 | 4356.82000 | 2.5000 | 10892.0500 | 4356.82000 2013-12-31 22:25:00 | 4357.00000 | 4358.00000 | 4357.00000 | 4358.00000 | 3.8720 | 16873.3500 | 4357.79000 2013-12-31 22:26:00 | . | . | . | . | . | . | . 2013-12-31 22:27:00 | 4352.27000 | 4352.27000 | 4352.27000 | 4352.27000 | 7.4300 | 32337.3700 | 4352.27000 2013-12-31 22:28:00 | . | . | . | . | . | . | . 2013-12-31 22:29:00 | 4352.30000 | 4352.30000 | 4352.30000 | 4352.30000 | 3.5530 | 15463.7200 | 4352.30000 2013-12-31 22:30:00 | . | . | . | . | . | . | . 2013-12-31 22:31:00 | . | . | . | . | . | . | . 2013-12-31 22:32:00 | 4354.39000 | 4354.39000 | 4354.39000 | 4354.39000 | 2.4380 | 10616.0000 | 4354.39000 2013-12-31 22:33:00 | 4357.30000 | 4357.30000 | 4357.30000 | 4357.30000 | 4.6730 | 20361.6600 | 4357.30000 2013-12-31 22:34:00 | . | . | . | . | . | . | . 2013-12-31 22:35:00 | . | . | . | . | . | . | . 2013-12-31 22:36:00 | 4352.26000 | 4352.26001 | 4352.26000 | 4352.26000 | 8.8230 | 38399.9900 | 4352.26001 2013-12-31 22:37:00 | . | . | . | . | . | . | . 2013-12-31 22:38:00 | . | . | . | . | . | . | . 2013-12-31 22:39:00 | 4356.47000 | 4356.47000 | 4356.47000 | 4356.47000 | 2.8200 | 12285.2500 | 4356.47000 2013-12-31 22:40:00 | 4352.22000 | 4352.22000 | 4352.22000 | 4352.22000 | 4.2900 | 18671.0200 | 4352.22000 2013-12-31 22:41:00 | . | . | . | . | . | . | . 2013-12-31 22:42:00 | 4355.25000 | 4355.25000 | 4355.24999 | 4355.25000 | 8.6950 | 37868.9000 | 4355.24999 2013-12-31 22:43:00 | . | . | . | . | . | . | . 2013-12-31 22:44:00 | 4353.12000 | 4353.12000 | 4353.12000 | 4353.12000 | 7.8000 | 33954.3400 | 4353.12000 2013-12-31 22:45:00 | . | . | . | . | . | . | . 2013-12-31 22:46:00 | . | . | . | . | . | . | . 2013-12-31 22:47:00 | 4358.00000 | 4358.00000 | 4358.00000 | 4358.00000 | 0.5900 | 2571.2200 | 4358.00000 2013-12-31 22:48:00 | 4354.81000 | 4358.00000 | 4354.81000 | 4358.00000 | 8.6750 | 37778.1800 | 4354.82999 2013-12-31 22:49:00 | 4353.67000 | 4353.67000 | 4353.67000 | 4353.67000 | 5.0000 | 21768.3500 | 4353.67000 2013-12-31 22:50:00 | 4358.00000 | 4358.00000 | 4358.00000 | 4358.00000 | 0.2000 | 871.6000 | 4358.00000 2013-12-31 22:51:00 | 4357.07000 | 4358.00000 | 4357.07000 | 4358.00000 | 4.1480 | 18074.1900 | 4357.33000 2013-12-31 22:52:00 | . | . | . | . | . | . | . 2013-12-31 22:53:00 | . | . | . | . | . | . | . 2013-12-31 22:54:00 | 4358.00000 | 4358.00000 | 4355.20000 | 4358.00000 | 2.7660 | 12047.2300 | 4355.47000 2013-12-31 22:55:00 | . | . | . | . | . | . | . 2013-12-31 22:56:00 | . | . | . | . | . | . | . 2013-12-31 22:57:00 | 4352.49000 | 4352.49000 | 4352.49000 | 4352.49000 | 5.0000 | 21762.4500 | 4352.49000 2013-12-31 22:58:00 | . | . | . | . | . | . | . 2013-12-31 22:59:00 | 4360.68000 | 4360.68000 | 4360.68000 | 4360.68000 | 9.4700 | 41295.6400 | 4360.68000 2013-12-31 23:00:00 | . | . | . | . | . | . | . 2013-12-31 23:01:00 | . | . | . | . | . | . | . 2013-12-31 23:02:00 | 4354.58000 | 4354.58000 | 4354.58000 | 4354.58000 | 6.5570 | 28552.9800 | 4354.58000 2013-12-31 23:03:00 | . | . | . | . | . | . | . 2013-12-31 23:04:00 | . | . | . | . | . | . | . 2013-12-31 23:05:00 | 4362.74000 | 4362.74000 | 4362.74000 | 4362.74000 | 4.5560 | 19876.6400 | 4362.74000 2013-12-31 23:06:00 | 4352.22000 | 4352.22000 | 4352.22000 | 4352.22000 | 4.2380 | 18444.7100 | 4352.22000 2013-12-31 23:07:00 | 4357.65000 | 4357.65000 | 4357.65000 | 4357.65000 | 7.6000 | 33118.1400 | 4357.65000 2013-12-31 23:08:00 | . | . | . | . | . | . | . 2013-12-31 23:09:00 | 4354.40000 | 4354.40000 | 4354.40000 | 4354.40000 | 6.6100 | 28782.5800 | 4354.40000 2013-12-31 23:10:00 | . | . | . | . | . | . | . 2013-12-31 23:11:00 | 4362.27000 | 4362.27000 | 4362.27000 | 4362.27000 | 10.3200 | 45018.6300 | 4362.27000 2013-12-31 23:12:00 | . | . | . | . | . | . | . 2013-12-31 23:13:00 | 4353.95000 | 4353.95000 | 4353.95000 | 4353.95000 | 4.4000 | 19157.3800 | 4353.95000 2013-12-31 23:14:00 | . | . | . | . | . | . | . 2013-12-31 23:15:00 | 4359.15000 | 4359.15000 | 4359.15000 | 4359.15000 | 5.8900 | 25675.3900 | 4359.15000 2013-12-31 23:16:00 | . | . | . | . | . | . | . 2013-12-31 23:17:00 | 4362.65000 | 4362.65000 | 4362.65000 | 4362.65000 | 3.5870 | 15648.8300 | 4362.65000 2013-12-31 23:18:00 | 4364.50000 | 4364.50000 | 4364.50000 | 4364.50000 | 1.8690 | 8157.2500 | 4364.50000 2013-12-31 23:19:00 | . | . | . | . | . | . | . 2013-12-31 23:20:00 | 4364.89000 | 4364.89000 | 4364.89000 | 4364.89000 | 9.9300 | 43343.3600 | 4364.89000 2013-12-31 23:21:00 | 4364.99000 | 4365.00000 | 4364.99000 | 4365.00000 | 10.4500 | 45614.1500 | 4364.99000 2013-12-31 23:22:00 | 4362.87000 | 4369.99000 | 4362.87000 | 4369.99000 | 12.3100 | 53731.4900 | 4364.87000 2013-12-31 23:23:00 | . | . | . | . | . | . | . 2013-12-31 23:24:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 2.4000 | 10488.0000 | 4370.00000 2013-12-31 23:25:00 | 4361.10000 | 4382.01000 | 4361.10000 | 4382.01000 | 8.8980 | 38911.7500 | 4373.09000 2013-12-31 23:26:00 | . | . | . | . | . | . | . 2013-12-31 23:27:00 | . | . | . | . | . | . | . 2013-12-31 23:28:00 | 4369.80000 | 4369.80000 | 4369.80000 | 4369.80000 | 3.9000 | 17042.2200 | 4369.80000 2013-12-31 23:29:00 | 4377.43000 | 4377.43000 | 4355.12000 | 4355.12000 | 5.3220 | 23269.5700 | 4372.34000 2013-12-31 23:30:00 | 4354.11000 | 4354.11000 | 4354.00000 | 4354.00000 | 3.3370 | 14529.4100 | 4354.03000 2013-12-31 23:31:00 | 4355.00000 | 4355.00000 | 4353.99000 | 4354.00000 | 1.2200 | 5311.9800 | 4354.08000 2013-12-31 23:32:00 | 4353.99000 | 4373.98000 | 4353.99000 | 4373.98000 | 19.9500 | 87100.4400 | 4365.94000 2013-12-31 23:33:00 | 4360.26000 | 4360.26000 | 4360.26000 | 4360.26000 | 9.3000 | 40550.4200 | 4360.26000 2013-12-31 23:34:00 | . | . | . | . | . | . | . 2013-12-31 23:35:00 | 4358.15000 | 4358.15000 | 4358.15000 | 4358.15000 | 11.4500 | 49900.8200 | 4358.15000 2013-12-31 23:36:00 | . | . | . | . | . | . | . 2013-12-31 23:37:00 | 4358.00000 | 4358.00000 | 4358.00000 | 4358.00000 | 0.1000 | 435.8000 | 4358.00000 2013-12-31 23:38:00 | 4358.00000 | 4362.21000 | 4358.00000 | 4358.00000 | 5.4030 | 23565.3500 | 4361.53000 2013-12-31 23:39:00 | . | . | . | . | . | . | . 2013-12-31 23:40:00 | 4355.12000 | 4355.12000 | 4355.11000 | 4355.11000 | 1.3210 | 5753.1100 | 4355.12000 2013-12-31 23:41:00 | 4360.22000 | 4360.22000 | 4360.22000 | 4360.22000 | 8.6190 | 37580.7400 | 4360.22000 2013-12-31 23:42:00 | . | . | . | . | . | . | . 2013-12-31 23:43:00 | 4355.00000 | 4356.52000 | 4355.00000 | 4356.52000 | 9.3000 | 40514.1200 | 4356.36000 2013-12-31 23:44:00 | . | . | . | . | . | . | . 2013-12-31 23:45:00 | 4359.89000 | 4359.89000 | 4359.89000 | 4359.89000 | 0.1000 | 435.9900 | 4359.89000 2013-12-31 23:46:00 | 4355.21000 | 4355.21000 | 4355.21000 | 4355.21000 | 4.9000 | 21340.5300 | 4355.21000 2013-12-31 23:47:00 | 4355.00000 | 4355.00000 | 4355.00000 | 4355.00000 | 0.3120 | 1358.7600 | 4355.00000 2013-12-31 23:48:00 | 4355.00000 | 4355.00000 | 4355.00000 | 4355.00000 | 0.2000 | 871.0000 | 4355.00000 2013-12-31 23:49:00 | 4357.60000 | 4357.60001 | 4357.60000 | 4357.60000 | 11.6920 | 50949.0600 | 4357.60001 2013-12-31 23:50:00 | . | . | . | . | . | . | . 2013-12-31 23:51:00 | 4359.11000 | 4359.11000 | 4359.11000 | 4359.11000 | 7.3000 | 31821.5000 | 4359.11000 2013-12-31 23:52:00 | 4359.11000 | 4359.11000 | 4359.11000 | 4359.11000 | 0.6720 | 2929.3200 | 4359.11000 2013-12-31 23:53:00 | 4357.34000 | 4357.34000 | 4357.34000 | 4357.34000 | 7.9420 | 34605.9900 | 4357.34000 2013-12-31 23:54:00 | 4356.89000 | 4356.89000 | 4356.89000 | 4356.89000 | 8.6000 | 37469.2500 | 4356.89000 2013-12-31 23:55:00 | . | . | . | . | . | . | . 2013-12-31 23:56:00 | 4355.90000 | 4355.90001 | 4355.90000 | 4355.90000 | 6.8740 | 29942.4600 | 4355.90001 2013-12-31 23:57:00 | 4359.89000 | 4365.00000 | 4355.00000 | 4355.15000 | 17.2330 | 75101.9800 | 4358.03001 2013-12-31 23:58:00 | . | . | . | . | . | . | . 2013-12-31 23:59:00 | 4355.00000 | 4359.30000 | 4355.00000 | 4359.30000 | 5.7040 | 24863.3000 | 4358.92001 2014-01-01 00:00:00 | . | . | . | . | . | . | . 2014-01-01 00:01:00 | . | . | . | . | . | . | . 2014-01-01 00:02:00 | 4356.65000 | 4356.65000 | 4356.65000 | 4356.65000 | 8.4000 | 36595.8600 | 4356.65000 2014-01-01 00:03:00 | . | . | . | . | . | . | . 2014-01-01 00:04:00 | 4364.79000 | 4364.80000 | 4364.79000 | 4364.80000 | 0.8000 | 3491.8400 | 4364.79000 2014-01-01 00:05:00 | 4359.72000 | 4359.72000 | 4359.72000 | 4359.72000 | 11.0000 | 47956.9200 | 4359.72000 2014-01-01 00:06:00 | . | . | . | . | . | . | . 2014-01-01 00:07:00 | 4363.18000 | 4363.18000 | 4363.18000 | 4363.18000 | 13.8000 | 60211.8800 | 4363.18000 2014-01-01 00:08:00 | 4355.10000 | 4355.10000 | 4355.10000 | 4355.10000 | 0.5010 | 2181.9100 | 4355.10000 2014-01-01 00:09:00 | 4355.10000 | 4355.10000 | 4355.10000 | 4355.10000 | 1.0000 | 4355.1000 | 4355.10000 2014-01-01 00:10:00 | . | . | . | . | . | . | . 2014-01-01 00:11:00 | . | . | . | . | . | . | . 2014-01-01 00:12:00 | . | . | . | . | . | . | . 2014-01-01 00:13:00 | 4355.10000 | 4355.10000 | 4355.10000 | 4355.10000 | 0.7200 | 3135.6700 | 4355.10000 2014-01-01 00:14:00 | . | . | . | . | . | . | . 2014-01-01 00:15:00 | 4355.10000 | 4355.10000 | 4355.10000 | 4355.10000 | 0.7790 | 3392.6200 | 4355.10000 2014-01-01 00:16:00 | 4357.13000 | 4357.13000 | 4357.13000 | 4357.13000 | 4.3600 | 18997.0900 | 4357.13000 2014-01-01 00:17:00 | . | . | . | . | . | . | . 2014-01-01 00:18:00 | 4363.33000 | 4363.33000 | 4357.00000 | 4357.00000 | 1.3660 | 5954.8300 | 4359.32000 2014-01-01 00:19:00 | 4356.69000 | 4364.80000 | 4356.69000 | 4364.80000 | 7.1510 | 31163.7800 | 4357.96000 2014-01-01 00:20:00 | . | . | . | . | . | . | . 2014-01-01 00:21:00 | 4357.43000 | 4357.43000 | 4357.42999 | 4357.43000 | 8.1050 | 35316.9700 | 4357.42999 2014-01-01 00:22:00 | 4364.01000 | 4372.01000 | 4364.01000 | 4372.00000 | 8.4160 | 36745.9900 | 4366.20999 2014-01-01 00:23:00 | 4357.00000 | 4357.00000 | 4357.00000 | 4357.00000 | 0.4000 | 1742.8000 | 4357.00000 2014-01-01 00:24:00 | 4358.00000 | 4364.28000 | 4358.00000 | 4364.28000 | 10.9700 | 47871.9400 | 4363.90000 2014-01-01 00:25:00 | . | . | . | . | . | . | . 2014-01-01 00:26:00 | 4358.00000 | 4358.00000 | 4357.99000 | 4357.99000 | 1.9300 | 8410.9300 | 4358.00000 2014-01-01 00:27:00 | 4357.99000 | 4358.00000 | 4357.99000 | 4358.00000 | 1.8910 | 8240.9800 | 4358.00000 2014-01-01 00:28:00 | . | . | . | . | . | . | . 2014-01-01 00:29:00 | 4360.00000 | 4366.79000 | 4360.00000 | 4366.79000 | 10.0000 | 43661.1100 | 4366.11000 2014-01-01 00:30:00 | . | . | . | . | . | . | . 2014-01-01 00:31:00 | . | . | . | . | . | . | . 2014-01-01 00:32:00 | 4365.21000 | 4365.21000 | 4365.21000 | 4365.21000 | 10.0000 | 43652.1000 | 4365.21000 2014-01-01 00:33:00 | 4360.01000 | 4360.01000 | 4360.00000 | 4360.00000 | 1.0000 | 4360.0000 | 4360.00000 2014-01-01 00:34:00 | 4360.00000 | 4361.64000 | 4360.00000 | 4361.64000 | 12.7570 | 55633.6400 | 4361.02999 2014-01-01 00:35:00 | . | . | . | . | . | . | . 2014-01-01 00:36:00 | . | . | . | . | . | . | . 2014-01-01 00:37:00 | . | . | . | . | . | . | . 2014-01-01 00:38:00 | 4363.99000 | 4363.99000 | 4363.99000 | 4363.99000 | 0.4500 | 1963.8000 | 4363.99000 2014-01-01 00:39:00 | 4364.64000 | 4364.64000 | 4364.64000 | 4364.64000 | 3.8280 | 16707.8400 | 4364.64000 2014-01-01 00:40:00 | 4368.56000 | 4368.56000 | 4368.56000 | 4368.56000 | 13.7000 | 59849.2700 | 4368.56000 2014-01-01 00:41:00 | 4368.82000 | 4368.82000 | 4368.82000 | 4368.82000 | 0.5000 | 2184.4100 | 4368.82000 2014-01-01 00:42:00 | 4366.55000 | 4366.55000 | 4366.55000 | 4366.55000 | 14.0100 | 61175.3700 | 4366.55000 2014-01-01 00:43:00 | 4365.01000 | 4365.01000 | 4365.01000 | 4365.01000 | 0.6700 | 2924.5600 | 4365.01000 2014-01-01 00:44:00 | . | . | . | . | . | . | . 2014-01-01 00:45:00 | 4366.39000 | 4370.01000 | 4366.39000 | 4370.00000 | 14.7030 | 64209.2400 | 4367.08001 2014-01-01 00:46:00 | 4365.00000 | 4365.00000 | 4363.12000 | 4363.12000 | 11.4000 | 49741.0700 | 4363.25000 2014-01-01 00:47:00 | 4367.99000 | 4367.99000 | 4367.99000 | 4367.99000 | 0.0300 | 131.0400 | 4367.99000 2014-01-01 00:48:00 | 4362.00000 | 4364.00000 | 4361.01000 | 4361.01000 | 2.0000 | 8724.2000 | 4362.10000 2014-01-01 00:49:00 | 4364.49000 | 4372.37000 | 4364.00000 | 4372.37000 | 9.9970 | 43687.9500 | 4370.10999 2014-01-01 00:50:00 | 4365.00000 | 4365.00000 | 4365.00000 | 4365.00000 | 0.2150 | 938.4800 | 4365.00000 2014-01-01 00:51:00 | 4362.00000 | 4365.00000 | 4361.03000 | 4365.00000 | 2.0250 | 8835.6100 | 4363.26000 2014-01-01 00:52:00 | 4361.02000 | 4364.00000 | 4361.01000 | 4364.00000 | 1.4320 | 6245.5700 | 4361.43000 2014-01-01 00:53:00 | . | . | . | . | . | . | . 2014-01-01 00:54:00 | 4362.00000 | 4363.00000 | 4362.00000 | 4363.00000 | 1.0600 | 4624.7200 | 4362.94000 2014-01-01 00:55:00 | . | . | . | . | . | . | . 2014-01-01 00:56:00 | . | . | . | . | . | . | . 2014-01-01 00:57:00 | 4363.90000 | 4363.90000 | 4363.90000 | 4363.90000 | 1.0000 | 4363.9000 | 4363.90000 2014-01-01 00:58:00 | 4363.01000 | 4364.00000 | 4363.00000 | 4364.00000 | 1.2700 | 5541.2900 | 4363.22000 2014-01-01 00:59:00 | 4371.00000 | 4371.00000 | 4371.00000 | 4371.00000 | 0.3900 | 1704.6900 | 4371.00000 2014-01-01 01:00:00 | 4368.00000 | 4368.00000 | 4364.00000 | 4364.00000 | 8.7000 | 37981.7500 | 4365.72000 2014-01-01 01:01:00 | 4362.06000 | 4362.06000 | 4362.05000 | 4362.05000 | 1.9250 | 8396.9600 | 4362.06000 2014-01-01 01:02:00 | 4363.15000 | 4363.15000 | 4363.15000 | 4363.15000 | 4.9000 | 21379.4400 | 4363.15000 2014-01-01 01:03:00 | . | . | . | . | . | . | . 2014-01-01 01:04:00 | 4361.50000 | 4361.50000 | 4360.00000 | 4361.37000 | 10.5000 | 45793.3700 | 4361.27000 2014-01-01 01:05:00 | . | . | . | . | . | . | . 2014-01-01 01:06:00 | . | . | . | . | . | . | . 2014-01-01 01:07:00 | . | . | . | . | . | . | . 2014-01-01 01:08:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 1.4000 | 6104.0000 | 4360.00000 2014-01-01 01:09:00 | 4355.20000 | 4355.20000 | 4355.19000 | 4355.20000 | 5.3170 | 23156.5900 | 4355.20000 2014-01-01 01:10:00 | 4355.20000 | 4355.20000 | 4355.00000 | 4355.00000 | 6.3350 | 27589.0400 | 4355.01999 2014-01-01 01:11:00 | 4355.01000 | 4355.01000 | 4355.00000 | 4355.01000 | 2.9100 | 12673.0700 | 4355.01000 2014-01-01 01:12:00 | 4355.00000 | 4355.01000 | 4355.00000 | 4355.00000 | 7.1080 | 30955.3700 | 4355.00000 2014-01-01 01:13:00 | 4355.01000 | 4355.01000 | 4355.01000 | 4355.01000 | 2.1950 | 9559.2500 | 4355.01000 2014-01-01 01:14:00 | 4355.10000 | 4358.83000 | 4355.10000 | 4358.83000 | 6.0280 | 26274.9200 | 4358.81000 2014-01-01 01:15:00 | . | . | . | . | . | . | . 2014-01-01 01:16:00 | 4357.00000 | 4357.00000 | 4357.00000 | 4357.00000 | 5.0000 | 21785.0000 | 4357.00000 2014-01-01 01:17:00 | 4355.11000 | 4355.11000 | 4355.01000 | 4355.01000 | 7.9720 | 34718.8300 | 4355.10000 2014-01-01 01:18:00 | . | . | . | . | . | . | . 2014-01-01 01:19:00 | 4355.02000 | 4355.02000 | 4355.02000 | 4355.02000 | 2.0000 | 8710.0400 | 4355.02000 2014-01-01 01:20:00 | 4355.01000 | 4355.01001 | 4355.00000 | 4355.01000 | 7.8640 | 34247.7900 | 4355.01001 2014-01-01 01:21:00 | . | . | . | . | . | . | . 2014-01-01 01:22:00 | . | . | . | . | . | . | . 2014-01-01 01:23:00 | 4355.01000 | 4355.02000 | 4355.00999 | 4355.02000 | 6.0360 | 26286.8600 | 4355.00999 2014-01-01 01:24:00 | 4355.02000 | 4355.02000 | 4355.02000 | 4355.02000 | 0.2680 | 1167.1500 | 4355.02000 2014-01-01 01:25:00 | 4355.02000 | 4355.02000 | 4355.02000 | 4355.02000 | 3.7690 | 16414.0700 | 4355.02000 2014-01-01 01:26:00 | 4355.09000 | 4355.10000 | 4355.09000 | 4355.10000 | 2.6700 | 11628.1100 | 4355.10000 2014-01-01 01:27:00 | 4355.92000 | 4360.00000 | 4355.92000 | 4360.00000 | 10.9400 | 47659.4800 | 4356.44000 2014-01-01 01:28:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.5000 | 2180.0000 | 4360.00000 2014-01-01 01:29:00 | . | . | . | . | . | . | . 2014-01-01 01:30:00 | 4362.00000 | 4370.00000 | 4362.00000 | 4370.00000 | 2.1000 | 9163.1300 | 4363.39000 2014-01-01 01:31:00 | 4362.69000 | 4362.69000 | 4360.00000 | 4360.00000 | 11.5000 | 50165.5600 | 4362.22000 2014-01-01 01:32:00 | . | . | . | . | . | . | . 2014-01-01 01:33:00 | 4363.65000 | 4363.65000 | 4363.65000 | 4363.65000 | 9.6000 | 41891.0400 | 4363.65000 2014-01-01 01:34:00 | 4365.00000 | 4369.00000 | 4365.00000 | 4365.00000 | 2.8520 | 12449.4800 | 4365.18000 2014-01-01 01:35:00 | 4365.00000 | 4369.65000 | 4365.00000 | 4369.65000 | 17.0000 | 74278.7500 | 4369.34000 2014-01-01 01:36:00 | . | . | . | . | . | . | . 2014-01-01 01:37:00 | 4365.00000 | 4365.00000 | 4364.10000 | 4364.10000 | 15.8730 | 69277.0100 | 4364.46001 2014-01-01 01:38:00 | 4363.00000 | 4363.00000 | 4363.00000 | 4363.00000 | 0.4000 | 1745.2000 | 4363.00000 2014-01-01 01:39:00 | . | . | . | . | . | . | . 2014-01-01 01:40:00 | . | . | . | . | . | . | . 2014-01-01 01:41:00 | . | . | . | . | . | . | . 2014-01-01 01:42:00 | . | . | . | . | . | . | . 2014-01-01 01:43:00 | 4362.99000 | 4362.99000 | 4362.99000 | 4362.99000 | 0.2320 | 1012.2100 | 4362.99000 2014-01-01 01:44:00 | . | . | . | . | . | . | . 2014-01-01 01:45:00 | 4361.01000 | 4361.01000 | 4361.01000 | 4361.01000 | 0.0200 | 87.2200 | 4361.01000 2014-01-01 01:46:00 | . | . | . | . | . | . | . 2014-01-01 01:47:00 | . | . | . | . | . | . | . 2014-01-01 01:48:00 | 4360.00000 | 4360.99000 | 4360.00000 | 4360.99000 | 0.3700 | 1613.5000 | 4360.80000 2014-01-01 01:49:00 | 4360.00000 | 4360.00000 | 4357.82000 | 4357.82000 | 0.3310 | 1442.8700 | 4359.14000 2014-01-01 01:50:00 | 4356.01000 | 4356.01000 | 4356.00000 | 4356.00000 | 0.7700 | 3354.1200 | 4356.00000 2014-01-01 01:51:00 | . | . | . | . | . | . | . 2014-01-01 01:52:00 | 4355.20000 | 4355.20000 | 4355.20000 | 4355.20000 | 0.0220 | 95.8100 | 4355.20000 2014-01-01 01:53:00 | . | . | . | . | . | . | . 2014-01-01 01:54:00 | 4355.20000 | 4361.00000 | 4355.20000 | 4361.00000 | 4.0840 | 17799.2000 | 4358.28000 2014-01-01 01:55:00 | 4360.01000 | 4360.01000 | 4360.00000 | 4360.00000 | 1.7210 | 7503.5700 | 4360.01000 2014-01-01 01:56:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.1700 | 741.2000 | 4360.00000 2014-01-01 01:57:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 1.9700 | 8589.2000 | 4360.00000 2014-01-01 01:58:00 | 4360.01000 | 4360.01000 | 4360.01000 | 4360.01000 | 0.8000 | 3488.0100 | 4360.01000 2014-01-01 01:59:00 | . | . | . | . | . | . | . 2014-01-01 02:00:00 | 4360.01000 | 4360.01000 | 4360.01000 | 4360.01000 | 0.2000 | 872.0000 | 4360.01000 2014-01-01 02:01:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.1000 | 436.0000 | 4360.00000 2014-01-01 02:02:00 | 4360.99000 | 4360.99000 | 4360.99000 | 4360.99000 | 0.2000 | 872.2000 | 4360.99000 2014-01-01 02:03:00 | 4360.99000 | 4363.00000 | 4360.99000 | 4363.00000 | 1.0300 | 4493.3900 | 4362.51000 2014-01-01 02:04:00 | 4360.01000 | 4360.01000 | 4360.01000 | 4360.01000 | 0.0410 | 178.7600 | 4360.01000 2014-01-01 02:05:00 | . | . | . | . | . | . | . 2014-01-01 02:06:00 | . | . | . | . | . | . | . 2014-01-01 02:07:00 | 4362.89000 | 4365.00000 | 4362.89000 | 4365.00000 | 5.5060 | 24025.3700 | 4363.48999 2014-01-01 02:08:00 | 4367.00000 | 4369.01000 | 4367.00000 | 4369.00000 | 4.2840 | 18716.3400 | 4368.89000 2014-01-01 02:09:00 | 4367.00000 | 4369.00000 | 4366.99000 | 4369.00000 | 1.1650 | 5087.8400 | 4367.25000 2014-01-01 02:10:00 | 4366.05000 | 4369.00000 | 4366.05000 | 4369.00000 | 12.6000 | 55013.1200 | 4366.12000 2014-01-01 02:11:00 | 4369.00000 | 4371.00000 | 4365.00000 | 4365.00000 | 6.7050 | 29286.5800 | 4367.86999 2014-01-01 02:12:00 | 4365.00000 | 4368.32000 | 4365.00000 | 4365.00000 | 14.1500 | 61807.9800 | 4368.05000 2014-01-01 02:13:00 | 4363.21000 | 4363.21001 | 4363.21000 | 4363.21000 | 16.1740 | 70570.5600 | 4363.21001 2014-01-01 02:14:00 | 4358.19000 | 4358.19000 | 4358.18999 | 4358.19000 | 8.4170 | 36682.8900 | 4358.18999 2014-01-01 02:15:00 | 4357.25000 | 4364.00000 | 4357.25000 | 4364.00000 | 7.3270 | 31927.7800 | 4357.54999 2014-01-01 02:16:00 | 4364.00000 | 4365.00000 | 4364.00000 | 4365.00000 | 2.1320 | 9304.1800 | 4364.06000 2014-01-01 02:17:00 | 4369.00000 | 4369.99000 | 4369.00000 | 4369.99000 | 0.6500 | 2840.3000 | 4369.69000 2014-01-01 02:18:00 | 4365.25000 | 4365.25000 | 4365.25000 | 4365.25000 | 18.7690 | 81931.3800 | 4365.25000 2014-01-01 02:19:00 | 4369.99000 | 4369.99000 | 4369.99000 | 4369.99000 | 0.0780 | 340.8600 | 4369.99000 2014-01-01 02:20:00 | 4369.99000 | 4371.00000 | 4369.99000 | 4370.00000 | 5.4230 | 23701.6400 | 4370.58000 2014-01-01 02:21:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 1.0000 | 4370.0000 | 4370.00000 2014-01-01 02:22:00 | 4372.76000 | 4376.01000 | 4372.76000 | 4376.01000 | 8.7090 | 38090.1400 | 4373.65000 2014-01-01 02:23:00 | 4376.01000 | 4381.01000 | 4376.00000 | 4381.00000 | 9.3770 | 41065.9300 | 4379.42999 2014-01-01 02:24:00 | 4381.00000 | 4388.00000 | 4374.00000 | 4388.00000 | 18.9990 | 83267.2000 | 4382.71000 2014-01-01 02:25:00 | 4388.00000 | 4388.00000 | 4374.92000 | 4374.92000 | 12.6800 | 55486.2800 | 4375.89000 2014-01-01 02:26:00 | 4386.99000 | 4386.99000 | 4386.99000 | 4386.99000 | 0.6500 | 2851.5400 | 4386.99000 2014-01-01 02:27:00 | 4378.90000 | 4378.90001 | 4378.90000 | 4378.90000 | 7.1240 | 31195.2800 | 4378.90001 2014-01-01 02:28:00 | . | . | . | . | . | . | . 2014-01-01 02:29:00 | 4379.00000 | 4380.01000 | 4378.73000 | 4380.01000 | 9.3950 | 41139.5000 | 4378.86999 2014-01-01 02:30:00 | 4380.01000 | 4380.01000 | 4372.19000 | 4372.19000 | 19.0240 | 83188.8100 | 4372.83002 2014-01-01 02:31:00 | 4371.00000 | 4371.00000 | 4371.00000 | 4371.00000 | 0.2400 | 1049.0400 | 4371.00000 2014-01-01 02:32:00 | 4371.00000 | 4379.99000 | 4371.00000 | 4374.83000 | 17.8560 | 78115.6500 | 4374.75998 2014-01-01 02:33:00 | 4379.99000 | 4380.00000 | 4379.99000 | 4379.99000 | 3.5850 | 15702.2700 | 4379.99000 2014-01-01 02:34:00 | 4376.00000 | 4383.29000 | 4376.00000 | 4383.29000 | 15.6700 | 68674.7500 | 4382.56000 2014-01-01 02:35:00 | 4384.00000 | 4384.99000 | 4384.00000 | 4384.99000 | 0.5740 | 2516.5200 | 4384.17000 2014-01-01 02:36:00 | 4384.14000 | 4385.00000 | 4384.14000 | 4385.00000 | 11.3930 | 49950.7300 | 4384.34001 2014-01-01 02:37:00 | 4384.00000 | 4385.00000 | 4384.00000 | 4385.00000 | 2.1620 | 9479.1800 | 4384.45000 2014-01-01 02:38:00 | 4384.01000 | 4384.01000 | 4384.00000 | 4384.00000 | 9.7100 | 42568.6500 | 4384.00000 2014-01-01 02:39:00 | 4380.31000 | 4380.31000 | 4380.01000 | 4380.01000 | 7.1080 | 31135.2400 | 4380.31000 2014-01-01 02:40:00 | 4380.00000 | 4384.01000 | 4380.00000 | 4384.01000 | 1.4570 | 6385.5600 | 4382.68000 2014-01-01 02:41:00 | 4386.96000 | 4386.96000 | 4386.96000 | 4386.96000 | 0.4440 | 1947.8100 | 4386.96000 2014-01-01 02:42:00 | 4386.99000 | 4388.00000 | 4386.99000 | 4388.00000 | 2.5000 | 10969.5400 | 4387.81000 2014-01-01 02:43:00 | 4386.99000 | 4388.00000 | 4384.00000 | 4386.71000 | 21.2410 | 93175.4400 | 4386.58000 2014-01-01 02:44:00 | 4384.00000 | 4384.00000 | 4380.00000 | 4380.00000 | 6.5000 | 28470.1300 | 4380.02000 2014-01-01 02:45:00 | 4382.47000 | 4382.47000 | 4379.99000 | 4379.99000 | 22.9990 | 100784.9900 | 4382.14999 2014-01-01 02:46:00 | 4378.99000 | 4379.00000 | 4377.99000 | 4379.00000 | 3.1000 | 13574.4300 | 4378.85000 2014-01-01 02:47:00 | 4378.00000 | 4384.78000 | 4377.99000 | 4377.99000 | 8.3500 | 36601.1300 | 4383.37000 2014-01-01 02:48:00 | 4379.78000 | 4379.78000 | 4379.78000 | 4379.78000 | 21.5800 | 94515.6500 | 4379.78000 2014-01-01 02:49:00 | 4380.07000 | 4382.00000 | 4380.07000 | 4382.00000 | 20.8800 | 91457.7900 | 4380.16000 2014-01-01 02:50:00 | 4382.00000 | 4382.00000 | 4382.00000 | 4382.00000 | 0.3910 | 1713.3600 | 4382.00000 2014-01-01 02:51:00 | 4382.00000 | 4382.00000 | 4378.00000 | 4378.00000 | 21.4080 | 93779.0000 | 4380.55999 2014-01-01 02:52:00 | 4372.02000 | 4382.01000 | 4370.01000 | 4382.00000 | 2.2480 | 9838.0100 | 4376.34000 2014-01-01 02:53:00 | 4382.00000 | 4382.00000 | 4382.00000 | 4382.00000 | 0.0100 | 43.8200 | 4382.00000 2014-01-01 02:54:00 | . | . | . | . | . | . | . 2014-01-01 02:55:00 | 4374.88000 | 4380.99000 | 4374.88000 | 4380.99000 | 20.9000 | 91436.2100 | 4374.94000 2014-01-01 02:56:00 | . | . | . | . | . | . | . 2014-01-01 02:57:00 | 4375.27000 | 4380.40000 | 4375.27000 | 4380.40000 | 20.6580 | 90385.5000 | 4375.32999 2014-01-01 02:58:00 | . | . | . | . | . | . | . 2014-01-01 02:59:00 | 4376.92000 | 4380.00000 | 4376.92000 | 4380.00000 | 10.6690 | 46703.5900 | 4377.50000 2014-01-01 03:00:00 | 4380.41000 | 4381.00000 | 4380.41000 | 4381.00000 | 7.0000 | 30666.4100 | 4380.92000 2014-01-01 03:01:00 | 4381.00000 | 4381.00000 | 4381.00000 | 4381.00000 | 0.1000 | 438.1000 | 4381.00000 2014-01-01 03:02:00 | 4380.41000 | 4380.41000 | 4380.41000 | 4380.41000 | 0.0390 | 170.8400 | 4380.41000 2014-01-01 03:03:00 | 4380.01000 | 4381.00000 | 4380.00000 | 4381.00000 | 2.4280 | 10635.5300 | 4380.37000 2014-01-01 03:04:00 | 4380.00000 | 4380.00000 | 4379.51000 | 4379.51000 | 32.0260 | 140258.6800 | 4379.52997 2014-01-01 03:05:00 | 4380.00000 | 4380.31000 | 4380.00000 | 4380.31000 | 1.9120 | 8374.9100 | 4380.18000 2014-01-01 03:06:00 | 4380.31000 | 4380.99000 | 4380.00000 | 4380.99000 | 2.0500 | 8979.5000 | 4380.24000 2014-01-01 03:07:00 | 4378.01000 | 4381.00000 | 4378.00000 | 4381.00000 | 3.7760 | 16541.6900 | 4380.75000 2014-01-01 03:08:00 | . | . | . | . | . | . | . 2014-01-01 03:09:00 | 4380.51000 | 4380.51000 | 4380.51000 | 4380.51000 | 0.9960 | 4362.9900 | 4380.51000 2014-01-01 03:10:00 | 4381.00000 | 4381.00000 | 4380.51000 | 4380.51000 | 1.0040 | 4398.5200 | 4381.00000 2014-01-01 03:11:00 | 4380.51000 | 4381.99000 | 4380.51000 | 4381.59000 | 29.7560 | 130374.5400 | 4381.44997 2014-01-01 03:12:00 | 4381.99000 | 4382.00000 | 4381.00000 | 4381.99000 | 8.2180 | 36007.2500 | 4381.51000 2014-01-01 03:13:00 | 4382.00000 | 4382.00000 | 4382.00000 | 4382.00000 | 0.5000 | 2191.0000 | 4382.00000 2014-01-01 03:14:00 | 4381.99000 | 4381.99000 | 4381.99000 | 4381.99000 | 0.1920 | 841.3400 | 4381.99000 2014-01-01 03:15:00 | . | . | . | . | . | . | . 2014-01-01 03:16:00 | 4380.52000 | 4380.52000 | 4377.00000 | 4377.00000 | 1.2000 | 5255.6400 | 4379.70000 2014-01-01 03:17:00 | 4379.03000 | 4379.03000 | 4375.00000 | 4375.00000 | 30.0000 | 131365.1200 | 4378.84000 2014-01-01 03:18:00 | . | . | . | . | . | . | . 2014-01-01 03:19:00 | 4378.50000 | 4378.50000 | 4378.50000 | 4378.50000 | 31.6300 | 138491.9500 | 4378.50000 2014-01-01 03:20:00 | 4380.50000 | 4381.00000 | 4380.50000 | 4381.00000 | 1.4740 | 6457.3300 | 4380.82000 2014-01-01 03:21:00 | 4381.00000 | 4381.00000 | 4381.00000 | 4381.00000 | 0.6700 | 2935.2700 | 4381.00000 2014-01-01 03:22:00 | 4380.76000 | 4382.00000 | 4380.50000 | 4382.00000 | 12.3000 | 53894.3300 | 4381.65000 2014-01-01 03:23:00 | 4380.77000 | 4380.77000 | 4379.99000 | 4380.00000 | 7.3370 | 32138.3500 | 4380.30999 2014-01-01 03:24:00 | 4380.00000 | 4380.50000 | 4380.00000 | 4380.00000 | 1.1200 | 4905.6600 | 4380.05000 2014-01-01 03:25:00 | 4377.01000 | 4377.01000 | 4377.00000 | 4377.00000 | 1.8400 | 8053.6900 | 4377.00000 2014-01-01 03:26:00 | 4377.00000 | 4380.00000 | 4375.00000 | 4375.00000 | 3.5850 | 15692.4700 | 4377.26000 2014-01-01 03:27:00 | 4375.00000 | 4375.00000 | 4370.01000 | 4370.01000 | 4.9990 | 21858.7700 | 4372.63000 2014-01-01 03:28:00 | 4379.97000 | 4382.00000 | 4370.00000 | 4370.00000 | 45.9510 | 200974.9600 | 4373.68001 2014-01-01 03:29:00 | 4371.50000 | 4371.50000 | 4370.00000 | 4370.00000 | 3.0000 | 13111.7600 | 4370.59000 2014-01-01 03:30:00 | 4371.90000 | 4379.00000 | 4370.00000 | 4373.73000 | 63.3570 | 277063.1600 | 4373.04996 2014-01-01 03:31:00 | 4372.00000 | 4372.00000 | 4372.00000 | 4372.00000 | 0.2000 | 874.4000 | 4372.00000 2014-01-01 03:32:00 | 4373.00000 | 4376.66000 | 4373.00000 | 4376.66000 | 34.0000 | 148769.8400 | 4375.58000 2014-01-01 03:33:00 | 4374.00000 | 4374.00000 | 4374.00000 | 4374.00000 | 1.0430 | 4562.0800 | 4374.00000 2014-01-01 03:34:00 | 4376.28000 | 4376.28000 | 4376.28000 | 4376.28000 | 19.0000 | 83149.3200 | 4376.28000 2014-01-01 03:35:00 | 4378.00000 | 4378.00000 | 4378.00000 | 4378.00000 | 0.5170 | 2263.4300 | 4378.00000 2014-01-01 03:36:00 | 4378.00000 | 4378.00000 | 4373.43000 | 4373.43000 | 20.8810 | 91328.3700 | 4373.75000 2014-01-01 03:37:00 | . | . | . | . | . | . | . 2014-01-01 03:38:00 | 4373.74000 | 4373.74000 | 4373.00000 | 4373.00000 | 25.6970 | 112391.4800 | 4373.71998 2014-01-01 03:39:00 | 4376.00000 | 4377.00000 | 4376.00000 | 4377.00000 | 1.0350 | 4529.7200 | 4376.54000 2014-01-01 03:40:00 | 4375.22000 | 4377.00000 | 4375.22000 | 4377.00000 | 24.6000 | 107630.5900 | 4375.23000 2014-01-01 03:41:00 | . | . | . | . | . | . | . 2014-01-01 03:42:00 | 4373.43000 | 4373.43000 | 4371.01000 | 4371.01000 | 19.4790 | 85186.2700 | 4373.24000 2014-01-01 03:43:00 | . | . | . | . | . | . | . 2014-01-01 03:44:00 | 4376.00000 | 4376.99000 | 4376.00000 | 4376.99000 | 0.6000 | 2625.7200 | 4376.21000 2014-01-01 03:45:00 | 4376.99000 | 4376.99000 | 4376.99000 | 4376.99000 | 0.3350 | 1466.2900 | 4376.99000 2014-01-01 03:46:00 | 4376.99000 | 4376.99000 | 4376.98000 | 4376.98000 | 0.2120 | 927.9200 | 4376.99000 2014-01-01 03:47:00 | 4377.00000 | 4377.00000 | 4376.98000 | 4376.98000 | 0.7200 | 3151.4400 | 4377.00000 2014-01-01 03:48:00 | 4376.98000 | 4377.01001 | 4376.98000 | 4377.01000 | 31.7610 | 139018.1400 | 4377.01001 2014-01-01 03:49:00 | 4380.00000 | 4380.00000 | 4380.00000 | 4380.00000 | 0.2410 | 1055.5800 | 4380.00000 2014-01-01 03:50:00 | 4380.00000 | 4380.00000 | 4379.99000 | 4379.99000 | 1.6020 | 7016.7500 | 4379.99000 2014-01-01 03:51:00 | 4379.98000 | 4379.98000 | 4379.98000 | 4379.98000 | 0.0100 | 43.8000 | 4379.98000 2014-01-01 03:52:00 | . | . | . | . | . | . | . 2014-01-01 03:53:00 | . | . | . | . | . | . | . 2014-01-01 03:54:00 | 4379.97000 | 4379.98000 | 4376.99000 | 4379.98000 | 0.6370 | 2789.1500 | 4378.57000 2014-01-01 03:55:00 | . | . | . | . | . | . | . 2014-01-01 03:56:00 | 4379.98000 | 4379.98000 | 4379.97000 | 4379.97000 | 0.1050 | 459.9000 | 4379.98000 2014-01-01 03:57:00 | 4376.99000 | 4376.99000 | 4376.97000 | 4376.97000 | 0.8650 | 3786.0900 | 4376.98000 2014-01-01 03:58:00 | 4376.97000 | 4380.00000 | 4376.97000 | 4380.00000 | 7.1220 | 31191.0900 | 4379.54000 2014-01-01 03:59:00 | 4379.99000 | 4380.00000 | 4379.90000 | 4380.00000 | 3.9500 | 17300.7700 | 4379.94000 2014-01-01 04:00:00 | 4380.00000 | 4380.59000 | 4380.00000 | 4380.59000 | 10.2530 | 44908.4400 | 4380.03001 2014-01-01 04:01:00 | 4381.00000 | 4381.00000 | 4377.10000 | 4380.59000 | 5.1520 | 22566.7300 | 4380.19000 2014-01-01 04:02:00 | . | . | . | . | . | . | . 2014-01-01 04:03:00 | 4380.57000 | 4380.59000 | 4380.57000 | 4380.59000 | 1.0100 | 4424.3900 | 4380.59000 2014-01-01 04:04:00 | 4380.57000 | 4380.57000 | 4380.57000 | 4380.57000 | 1.0410 | 4560.1700 | 4380.57000 2014-01-01 04:05:00 | 4380.57000 | 4380.57000 | 4380.57000 | 4380.57000 | 0.1210 | 530.0500 | 4380.57000 2014-01-01 04:06:00 | 4380.59000 | 4381.00000 | 4380.59000 | 4381.00000 | 4.3000 | 18837.4400 | 4380.80000 2014-01-01 04:07:00 | 4381.00000 | 4381.00000 | 4381.00000 | 4381.00000 | 1.1360 | 4976.8200 | 4381.00000 2014-01-01 04:08:00 | 4382.00000 | 4384.79000 | 4382.00000 | 4384.79000 | 5.5620 | 24373.5200 | 4382.15000 2014-01-01 04:09:00 | 4384.79000 | 4384.79000 | 4384.79000 | 4384.79000 | 0.2000 | 876.9600 | 4384.79000 2014-01-01 04:10:00 | 4385.00000 | 4385.00000 | 4385.00000 | 4385.00000 | 0.0100 | 43.8500 | 4385.00000 2014-01-01 04:11:00 | 4385.00000 | 4388.00000 | 4385.00000 | 4388.00000 | 2.9080 | 12756.2600 | 4386.61000 2014-01-01 04:12:00 | 4387.99000 | 4388.00000 | 4385.00000 | 4385.00000 | 0.5320 | 2333.4200 | 4386.13000 2014-01-01 04:13:00 | 4385.00000 | 4385.00000 | 4385.00000 | 4385.00000 | 0.1680 | 736.6800 | 4385.00000 2014-01-01 04:14:00 | 4385.00000 | 4385.00000 | 4385.00000 | 4385.00000 | 0.0990 | 434.1200 | 4385.00000 2014-01-01 04:15:00 | 4388.00000 | 4388.03000 | 4388.00000 | 4388.03000 | 1.2160 | 5335.8100 | 4388.00000 2014-01-01 04:16:00 | 4388.04000 | 4388.07000 | 4388.04000 | 4388.07000 | 0.4000 | 1755.2200 | 4388.06000 2014-01-01 04:17:00 | 4388.08000 | 4388.22000 | 4388.00000 | 4388.00000 | 0.6900 | 3027.7900 | 4388.10000 2014-01-01 04:18:00 | 4387.99000 | 4387.99000 | 4387.58000 | 4387.58000 | 0.4600 | 2018.2900 | 4387.59000 2014-01-01 04:19:00 | . | . | . | . | . | . | . 2014-01-01 04:20:00 | 4387.98000 | 4387.98000 | 4387.98000 | 4387.98000 | 0.0100 | 43.8800 | 4387.98000 2014-01-01 04:21:00 | 4387.22000 | 4387.22000 | 4386.99000 | 4386.99000 | 0.6100 | 2676.2000 | 4387.22000 2014-01-01 04:22:00 | . | . | . | . | . | . | . 2014-01-01 04:23:00 | 4386.99000 | 4387.90000 | 4386.99000 | 4387.90000 | 0.3930 | 1724.1800 | 4387.22000 2014-01-01 04:24:00 | 4387.98000 | 4388.43000 | 4387.98000 | 4388.43000 | 2.5300 | 11101.9600 | 4388.13000 2014-01-01 04:25:00 | 4388.42000 | 4388.43000 | 4388.42000 | 4388.43000 | 0.2240 | 983.0100 | 4388.43000 2014-01-01 04:26:00 | 4388.44000 | 4390.00000 | 4388.44000 | 4390.00000 | 4.0150 | 17622.0700 | 4389.06000 2014-01-01 04:27:00 | 4390.00000 | 4390.00001 | 4390.00000 | 4390.00000 | 20.7330 | 91017.8700 | 4390.00001 2014-01-01 04:28:00 | 4390.00000 | 4390.00000 | 4390.00000 | 4390.00000 | 7.0290 | 30857.3100 | 4390.00000 2014-01-01 04:29:00 | 4390.00000 | 4390.00000 | 4390.00000 | 4390.00000 | 1.5800 | 6936.2000 | 4390.00000 2014-01-01 04:30:00 | 4390.00000 | 4390.00000 | 4390.00000 | 4390.00000 | 0.4000 | 1756.0000 | 4390.00000 2014-01-01 04:31:00 | 4390.00000 | 4390.00000 | 4390.00000 | 4390.00000 | 1.2000 | 5268.0000 | 4390.00000 2014-01-01 04:32:00 | 4389.99000 | 4395.00000 | 4389.99000 | 4395.00000 | 10.1200 | 44442.7900 | 4391.58000 2014-01-01 04:33:00 | 4394.00000 | 4394.00000 | 4394.00000 | 4394.00000 | 0.2270 | 997.4400 | 4394.00000 2014-01-01 04:34:00 | 4394.00000 | 4394.01000 | 4394.00000 | 4394.00000 | 1.6730 | 7351.1700 | 4394.00000 2014-01-01 04:35:00 | 4394.01000 | 4394.01000 | 4394.01000 | 4394.01000 | 0.3250 | 1428.0500 | 4394.01000 2014-01-01 04:36:00 | 4394.00000 | 4394.00000 | 4394.00000 | 4394.00000 | 0.0840 | 369.1000 | 4394.00000 2014-01-01 04:37:00 | 4394.00000 | 4400.00000 | 4394.00000 | 4400.00000 | 10.0400 | 44157.6000 | 4398.17000 2014-01-01 04:38:00 | 4392.78000 | 4392.78000 | 4392.77999 | 4392.78000 | 7.3560 | 32313.2900 | 4392.77999 2014-01-01 04:39:00 | 4393.00000 | 4393.20000 | 4393.00000 | 4393.00000 | 0.8810 | 3870.2600 | 4393.03000 2014-01-01 04:40:00 | 4393.00000 | 4394.63000 | 4393.00000 | 4394.63000 | 4.2450 | 18653.8700 | 4394.32000 2014-01-01 04:41:00 | . | . | . | . | . | . | . 2014-01-01 04:42:00 | . | . | . | . | . | . | . 2014-01-01 04:43:00 | . | . | . | . | . | . | . 2014-01-01 04:44:00 | 4393.01000 | 4393.01000 | 4393.01000 | 4393.01000 | 0.6600 | 2899.3900 | 4393.01000 2014-01-01 04:45:00 | 4390.00000 | 4390.00000 | 4390.00000 | 4390.00000 | 0.2300 | 1009.7000 | 4390.00000 2014-01-01 04:46:00 | 4381.22000 | 4390.00000 | 4381.11000 | 4386.87000 | 10.3840 | 45551.9700 | 4386.75001 2014-01-01 04:47:00 | 4382.10000 | 4385.73000 | 4382.10000 | 4385.73000 | 10.1000 | 44295.5100 | 4385.69000 2014-01-01 04:48:00 | 4385.60000 | 4389.88000 | 4385.60000 | 4389.88000 | 10.2510 | 44985.9100 | 4388.44000 2014-01-01 04:49:00 | 4386.10000 | 4386.10000 | 4386.10000 | 4386.10000 | 0.7310 | 3206.2400 | 4386.10000 2014-01-01 04:50:00 | 4386.10000 | 4389.88000 | 4386.10000 | 4389.88000 | 0.2000 | 877.6600 | 4388.29000 2014-01-01 04:51:00 | 4389.88000 | 4390.00000 | 4386.00000 | 4386.00000 | 7.2150 | 31654.2200 | 4387.27999 2014-01-01 04:52:00 | 4386.00000 | 4386.42000 | 4385.01000 | 4386.42000 | 4.0620 | 17817.6100 | 4386.41000 2014-01-01 04:53:00 | 4390.00000 | 4390.00000 | 4390.00000 | 4390.00000 | 2.1430 | 9407.7700 | 4390.00000 2014-01-01 04:54:00 | 4390.00000 | 4399.01000 | 4390.00000 | 4399.00000 | 4.5250 | 19887.1400 | 4394.94999 2014-01-01 04:55:00 | 4394.59000 | 4394.59000 | 4391.00000 | 4391.00000 | 13.2920 | 58412.6000 | 4394.57001 2014-01-01 04:56:00 | 4391.00000 | 4391.00000 | 4390.00000 | 4390.00000 | 3.7360 | 16401.7800 | 4390.20000 2014-01-01 04:57:00 | 4389.99000 | 4400.00000 | 4389.99000 | 4400.00000 | 12.0000 | 52761.0300 | 4396.75000 2014-01-01 04:58:00 | 4390.01000 | 4391.12000 | 4390.00000 | 4391.12000 | 6.2840 | 27592.6800 | 4390.94001 2014-01-01 04:59:00 | 4394.99000 | 4399.99000 | 4390.00000 | 4399.99000 | 3.6500 | 16047.7300 | 4396.64000 2014-01-01 05:00:00 | 4390.01000 | 4398.00000 | 4390.01000 | 4398.00000 | 9.4460 | 41487.1200 | 4392.02999 2014-01-01 05:01:00 | 4391.01000 | 4397.00000 | 4391.01000 | 4397.00000 | 0.0980 | 430.8200 | 4396.14000 2014-01-01 05:02:00 | . | . | . | . | . | . | . 2014-01-01 05:03:00 | 4397.00000 | 4397.00000 | 4393.01000 | 4393.01000 | 4.1000 | 18011.7400 | 4393.11000 2014-01-01 05:04:00 | 4395.55000 | 4395.55000 | 4393.00000 | 4393.00000 | 9.4450 | 41507.9600 | 4394.69999 2014-01-01 05:05:00 | . | . | . | . | . | . | . 2014-01-01 05:06:00 | 4393.37000 | 4393.99000 | 4393.37000 | 4393.99000 | 3.8000 | 16694.9300 | 4393.40000 2014-01-01 05:07:00 | 4391.61000 | 4393.98000 | 4391.61000 | 4393.98000 | 8.3330 | 36595.3100 | 4391.61001 2014-01-01 05:08:00 | 4390.00000 | 4393.97000 | 4390.00000 | 4393.97000 | 0.0200 | 87.8400 | 4391.98000 2014-01-01 05:09:00 | 4390.01000 | 4390.01000 | 4390.00000 | 4390.00000 | 1.0000 | 4390.0000 | 4390.00000 2014-01-01 05:10:00 | 4393.97000 | 4393.97000 | 4393.97000 | 4393.97000 | 0.5000 | 2196.9900 | 4393.97000 2014-01-01 05:11:00 | 4393.99000 | 4395.01000 | 4393.99000 | 4395.00000 | 19.0140 | 83553.1700 | 4394.30002 2014-01-01 05:12:00 | 4395.00000 | 4397.49000 | 4395.00000 | 4397.49000 | 7.9950 | 35144.0600 | 4395.75999 2014-01-01 05:13:00 | 4397.48000 | 4397.50000 | 4397.47000 | 4397.50000 | 4.2890 | 18860.8200 | 4397.49000 2014-01-01 05:14:00 | 4397.47000 | 4397.48000 | 4394.00000 | 4394.00000 | 1.9510 | 8576.8000 | 4396.11000 2014-01-01 05:15:00 | 4397.46000 | 4400.00000 | 4397.45000 | 4397.45000 | 9.5940 | 42204.5900 | 4399.06001 2014-01-01 05:16:00 | . | . | . | . | . | . | . 2014-01-01 05:17:00 | 4397.44000 | 4397.44000 | 4397.44000 | 4397.44000 | 0.0100 | 43.9700 | 4397.44000 2014-01-01 05:18:00 | 4397.43000 | 4397.45000 | 4394.01000 | 4397.45000 | 0.8100 | 3561.6900 | 4397.15000 2014-01-01 05:19:00 | 4397.45000 | 4399.71000 | 4394.00000 | 4399.71000 | 2.6200 | 11518.0000 | 4396.18000 2014-01-01 05:20:00 | 4396.01000 | 4396.01000 | 4393.96000 | 4393.96000 | 9.6070 | 42213.1900 | 4393.99999 2014-01-01 05:21:00 | 4393.01000 | 4393.96000 | 4390.00000 | 4390.00000 | 2.9850 | 13109.8300 | 4391.90000 2014-01-01 05:22:00 | 4390.00000 | 4393.00000 | 4390.00000 | 4390.01000 | 0.6000 | 2634.0600 | 4390.10000 2014-01-01 05:23:00 | 4393.94000 | 4393.94000 | 4390.01000 | 4392.01000 | 0.5100 | 2238.9600 | 4390.13000 2014-01-01 05:24:00 | 4391.00000 | 4392.01000 | 4391.00000 | 4391.00000 | 7.3210 | 32146.5300 | 4391.00000 2014-01-01 05:25:00 | 4393.94000 | 4393.94000 | 4393.94000 | 4393.94000 | 0.0100 | 43.9400 | 4393.94000 2014-01-01 05:26:00 | 4393.94000 | 4393.94000 | 4393.94000 | 4393.94000 | 0.9200 | 4042.4200 | 4393.94000 2014-01-01 05:27:00 | 4393.93000 | 4393.93000 | 4393.93000 | 4393.93000 | 0.0100 | 43.9400 | 4393.93000 2014-01-01 05:28:00 | 4393.92000 | 4393.92000 | 4393.91000 | 4393.91000 | 0.0200 | 87.8800 | 4393.92000 2014-01-01 05:29:00 | 4393.90000 | 4393.90000 | 4391.00000 | 4391.00000 | 0.8000 | 3512.8600 | 4391.07000 2014-01-01 05:30:00 | 4393.90000 | 4393.90000 | 4393.89000 | 4393.89000 | 0.0300 | 131.8200 | 4393.90000 2014-01-01 05:31:00 | 4393.89000 | 4393.90000 | 4391.00000 | 4391.00000 | 0.2010 | 882.8800 | 4392.45000 2014-01-01 05:32:00 | 4393.88000 | 4393.88000 | 4390.01000 | 4390.01000 | 3.6630 | 16083.9400 | 4390.92000 2014-01-01 05:33:00 | 4390.01000 | 4390.01000 | 4385.00000 | 4385.00000 | 3.1760 | 13932.8300 | 4386.91000 2014-01-01 05:34:00 | . | . | . | . | . | . | . 2014-01-01 05:35:00 | 4386.51000 | 4390.00000 | 4386.51000 | 4389.98000 | 5.7980 | 25436.5000 | 4387.12000 2014-01-01 05:36:00 | 4386.50000 | 4386.50000 | 4385.00000 | 4385.00000 | 0.8440 | 3700.9600 | 4385.02000 2014-01-01 05:37:00 | 4388.98000 | 4388.98000 | 4388.98000 | 4388.98000 | 0.0100 | 43.8900 | 4388.98000 2014-01-01 05:38:00 | 4388.00000 | 4388.00000 | 4388.00000 | 4388.00000 | 0.0900 | 394.9200 | 4388.00000 2014-01-01 05:39:00 | 4388.98000 | 4388.98000 | 4388.00000 | 4388.00000 | 0.0250 | 109.7100 | 4388.59000 2014-01-01 05:40:00 | 4388.97000 | 4388.97000 | 4384.72000 | 4384.72000 | 0.0950 | 416.7600 | 4386.91000 2014-01-01 05:41:00 | 4384.71000 | 4384.71000 | 4380.99000 | 4384.00000 | 1.8090 | 7925.3600 | 4381.07000 2014-01-01 05:42:00 | 4384.00000 | 4384.72000 | 4384.00000 | 4384.72000 | 0.8760 | 3840.6800 | 4384.34000 2014-01-01 05:43:00 | 4384.72000 | 4384.73000 | 4384.72000 | 4384.73000 | 1.4740 | 6463.0900 | 4384.73000 2014-01-01 05:44:00 | 4388.00000 | 4388.47000 | 4385.00000 | 4385.00000 | 0.4810 | 2109.4300 | 4385.52000 2014-01-01 05:45:00 | 4388.48000 | 4388.48000 | 4388.48000 | 4388.48000 | 0.3000 | 1316.5400 | 4388.48000 2014-01-01 05:46:00 | . | . | . | . | . | . | . 2014-01-01 05:47:00 | 4388.47000 | 4393.89000 | 4388.00000 | 4393.89000 | 1.5300 | 6715.3300 | 4389.11000 2014-01-01 05:48:00 | 4388.47000 | 4393.88000 | 4381.11000 | 4381.11000 | 5.8640 | 25733.1100 | 4388.32001 2014-01-01 05:49:00 | 4393.50000 | 4393.50000 | 4393.50000 | 4393.50000 | 0.0100 | 43.9400 | 4393.50000 2014-01-01 05:50:00 | 4393.49000 | 4393.49000 | 4393.49000 | 4393.49000 | 0.0100 | 43.9300 | 4393.49000 2014-01-01 05:51:00 | 4393.48000 | 4393.48000 | 4381.30000 | 4393.47000 | 2.1100 | 9251.1400 | 4384.43000 2014-01-01 05:52:00 | 4389.99000 | 4389.99000 | 4381.00000 | 4381.00000 | 2.4100 | 10558.7700 | 4381.23000 2014-01-01 05:53:00 | . | . | . | . | . | . | . 2014-01-01 05:54:00 | 4389.98000 | 4389.98000 | 4381.35000 | 4381.35000 | 2.1000 | 9201.2100 | 4381.53000 2014-01-01 05:55:00 | 4389.99000 | 4390.00000 | 4389.99000 | 4390.00000 | 1.3100 | 5750.8900 | 4390.00000 2014-01-01 05:56:00 | 4390.00000 | 4390.00000 | 4390.00000 | 4390.00000 | 1.8220 | 7998.5800 | 4390.00000 2014-01-01 05:57:00 | 4392.90000 | 4393.00000 | 4390.00000 | 4391.99000 | 8.2900 | 36396.6400 | 4390.43000 2014-01-01 05:58:00 | 4391.98000 | 4391.98000 | 4391.98000 | 4391.98000 | 0.0100 | 43.9200 | 4391.98000 2014-01-01 05:59:00 | 4390.97000 | 4390.97000 | 4384.18000 | 4388.99000 | 5.8550 | 25673.1700 | 4384.82999 2014-01-01 06:00:00 | 4382.10000 | 4382.10000 | 4382.10000 | 4382.10000 | 0.0340 | 148.9900 | 4382.10000 2014-01-01 06:01:00 | 4388.98000 | 4388.98000 | 4382.00000 | 4382.00000 | 0.4100 | 1796.9800 | 4382.88000 2014-01-01 06:02:00 | 4382.00000 | 4382.00000 | 4382.00000 | 4382.00000 | 5.0000 | 21910.0000 | 4382.00000 2014-01-01 06:03:00 | 4388.97000 | 4388.97000 | 4384.99000 | 4384.99000 | 0.0400 | 175.4800 | 4386.98000 2014-01-01 06:04:00 | 4384.99000 | 4385.00000 | 4380.00000 | 4384.99000 | 6.1030 | 26751.5400 | 4383.34000 2014-01-01 06:05:00 | 4384.99000 | 4384.99000 | 4380.00000 | 4384.98000 | 2.5100 | 10995.5800 | 4380.71000 2014-01-01 06:06:00 | . | . | . | . | . | . | . 2014-01-01 06:07:00 | 4384.00000 | 4384.00000 | 4384.00000 | 4384.00000 | 0.0100 | 43.8400 | 4384.00000 2014-01-01 06:08:00 | 4384.00000 | 4384.00000 | 4384.00000 | 4384.00000 | 0.0100 | 43.8400 | 4384.00000 2014-01-01 06:09:00 | 4383.99000 | 4383.99000 | 4383.97000 | 4383.97000 | 0.0300 | 131.5200 | 4383.98000 2014-01-01 06:10:00 | 4381.00000 | 4381.00000 | 4381.00000 | 4381.00000 | 1.0000 | 4381.0000 | 4381.00000 2014-01-01 06:11:00 | 4382.99000 | 4382.99000 | 4380.01000 | 4382.98000 | 0.6100 | 2672.7300 | 4381.52000 2014-01-01 06:12:00 | 4382.50000 | 4382.50000 | 4380.00000 | 4380.00000 | 1.3100 | 5737.8300 | 4380.02000 2014-01-01 06:13:00 | 4382.49000 | 4382.49000 | 4382.49000 | 4382.49000 | 0.0100 | 43.8200 | 4382.49000 2014-01-01 06:14:00 | 4378.00000 | 4378.00000 | 4375.00000 | 4375.00000 | 13.8000 | 60392.5500 | 4376.27000 2014-01-01 06:15:00 | . | . | . | . | . | . | . 2014-01-01 06:16:00 | 4377.12000 | 4377.12000 | 4375.01000 | 4376.69000 | 16.6280 | 72775.9700 | 4376.70999 2014-01-01 06:17:00 | 4375.01000 | 4379.99000 | 4371.20000 | 4378.88000 | 2.4700 | 10803.8900 | 4374.04000 2014-01-01 06:18:00 | 4378.88000 | 4380.00000 | 4378.88000 | 4380.00000 | 1.4000 | 6131.4400 | 4379.60000 2014-01-01 06:19:00 | . | . | . | . | . | . | . 2014-01-01 06:20:00 | 4380.00000 | 4382.49000 | 4380.00000 | 4382.49000 | 0.2760 | 1209.1300 | 4380.90000 2014-01-01 06:21:00 | 4379.99000 | 4382.49000 | 4379.99000 | 4382.49000 | 0.1850 | 810.5500 | 4381.34000 2014-01-01 06:22:00 | . | . | . | . | . | . | . 2014-01-01 06:23:00 | 4382.00000 | 4382.00000 | 4382.00000 | 4382.00000 | 0.1000 | 438.2000 | 4382.00000 2014-01-01 06:24:00 | 4382.00000 | 4382.00000 | 4382.00000 | 4382.00000 | 0.7000 | 3067.4000 | 4382.00000 2014-01-01 06:25:00 | 4382.49000 | 4384.00000 | 4382.49000 | 4384.00000 | 5.8580 | 25680.9200 | 4383.91000 2014-01-01 06:26:00 | 4384.00000 | 4384.00000 | 4384.00000 | 4384.00000 | 0.1000 | 438.4000 | 4384.00000 2014-01-01 06:27:00 | . | . | . | . | . | . | . 2014-01-01 06:28:00 | 4383.00000 | 4383.00000 | 4383.00000 | 4383.00000 | 0.3000 | 1314.9000 | 4383.00000 2014-01-01 06:29:00 | . | . | . | . | . | . | . 2014-01-01 06:30:00 | 4380.03000 | 4382.99000 | 4380.00000 | 4382.99000 | 1.4700 | 6440.6200 | 4381.38000 2014-01-01 06:31:00 | 4383.01000 | 4383.01000 | 4383.00000 | 4383.00000 | 1.0000 | 4383.0100 | 4383.01000 2014-01-01 06:32:00 | 4383.01000 | 4383.01000 | 4375.00000 | 4375.00000 | 11.7200 | 51317.2700 | 4378.61000 2014-01-01 06:33:00 | 4374.99000 | 4380.93000 | 4374.99000 | 4380.93000 | 9.8100 | 42963.3900 | 4379.55000 2014-01-01 06:34:00 | 4375.02000 | 4375.02000 | 4371.20000 | 4371.20000 | 16.0000 | 69969.7400 | 4373.11000 2014-01-01 06:35:00 | 4375.01000 | 4382.00000 | 4375.01000 | 4380.01000 | 2.0510 | 8981.6100 | 4379.14000 2014-01-01 06:36:00 | 4381.11000 | 4381.99000 | 4371.30000 | 4371.30000 | 11.0000 | 48116.6200 | 4374.24000 2014-01-01 06:37:00 | . | . | . | . | . | . | . 2014-01-01 06:38:00 | 4372.50000 | 4379.99000 | 4350.00000 | 4379.99000 | 119.2499 | 519398.9800 | 4355.55000 2014-01-01 06:39:00 | 4370.00000 | 4370.01000 | 4370.00000 | 4370.00000 | 1.1980 | 5235.2600 | 4370.00000 2014-01-01 06:40:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.0420 | 183.5400 | 4370.00000 2014-01-01 06:41:00 | 4375.69000 | 4375.69000 | 4375.69000 | 4375.69000 | 8.8510 | 38729.2300 | 4375.69000 2014-01-01 06:42:00 | 4370.60000 | 4375.55000 | 4370.60000 | 4375.55000 | 9.1990 | 40205.2000 | 4370.61000 2014-01-01 06:43:00 | . | . | . | . | . | . | . 2014-01-01 06:44:00 | . | . | . | . | . | . | . 2014-01-01 06:45:00 | 4374.99000 | 4374.99000 | 4374.99000 | 4374.99000 | 0.2500 | 1093.7500 | 4374.99000 2014-01-01 06:46:00 | 4371.99000 | 4375.55000 | 4371.99000 | 4375.55000 | 15.7150 | 68712.2800 | 4372.39998 2014-01-01 06:47:00 | 4375.55000 | 4377.00000 | 4371.03000 | 4371.03000 | 1.0100 | 4419.9900 | 4376.23000 2014-01-01 06:48:00 | 4375.00000 | 4375.54000 | 4375.00000 | 4375.54000 | 1.0000 | 4375.2800 | 4375.28000 2014-01-01 06:49:00 | 4375.00000 | 4375.01000 | 4375.00000 | 4375.00000 | 7.5300 | 32943.7500 | 4375.00000 2014-01-01 06:50:00 | 4375.01000 | 4377.00000 | 4375.01000 | 4377.00000 | 5.4770 | 23972.0700 | 4376.86000 2014-01-01 06:51:00 | 4377.00000 | 4379.50000 | 4377.00000 | 4379.50000 | 1.6810 | 7360.7400 | 4378.78000 2014-01-01 06:52:00 | 4379.50000 | 4380.01000 | 4357.56000 | 4378.01000 | 107.1000 | 468551.8000 | 4374.90000 2014-01-01 06:53:00 | 4383.00000 | 4383.00000 | 4380.00000 | 4380.00000 | 2.3360 | 10237.9800 | 4382.70000 2014-01-01 06:54:00 | 4377.01000 | 4380.42000 | 4366.01000 | 4380.42000 | 5.4390 | 23821.6300 | 4379.78000 2014-01-01 06:55:00 | 4374.99000 | 4374.99000 | 4374.99000 | 4374.99000 | 0.2000 | 875.0000 | 4374.99000 2014-01-01 06:56:00 | 4374.99000 | 4375.00000 | 4374.99000 | 4375.00000 | 0.9630 | 4213.1200 | 4375.00000 2014-01-01 06:57:00 | 4376.00000 | 4376.00000 | 4376.00000 | 4376.00000 | 13.6400 | 59688.6400 | 4376.00000 2014-01-01 06:58:00 | 4375.10000 | 4375.10000 | 4373.01000 | 4373.01000 | 5.6760 | 24832.3500 | 4374.96999 2014-01-01 06:59:00 | 4375.00000 | 4375.00000 | 4375.00000 | 4375.00000 | 0.0940 | 411.2500 | 4375.00000 2014-01-01 07:00:00 | 4374.99000 | 4375.10000 | 4374.89000 | 4374.90000 | 4.3240 | 18917.3200 | 4374.96000 2014-01-01 07:01:00 | 4374.90000 | 4375.10000 | 4374.90000 | 4375.10000 | 3.5570 | 15561.5500 | 4374.91000 2014-01-01 07:02:00 | 4375.10000 | 4376.00000 | 4375.10000 | 4376.00000 | 3.2660 | 14291.6000 | 4375.87000 2014-01-01 07:03:00 | 4376.00000 | 4376.00000 | 4369.99000 | 4370.00000 | 9.3460 | 40870.9300 | 4373.08999 2014-01-01 07:04:00 | . | . | . | . | . | . | . 2014-01-01 07:05:00 | 4375.11000 | 4375.11000 | 4375.10000 | 4375.10000 | 1.3550 | 5928.2700 | 4375.10000 2014-01-01 07:06:00 | 4375.10000 | 4375.11000 | 4375.10000 | 4375.11000 | 5.1000 | 22313.0600 | 4375.11000 2014-01-01 07:07:00 | 4372.07000 | 4372.07000 | 4372.07000 | 4372.07000 | 11.0000 | 48092.7700 | 4372.07000 2014-01-01 07:08:00 | 4375.01000 | 4375.01000 | 4374.99000 | 4374.99000 | 0.6480 | 2835.0000 | 4375.00000 2014-01-01 07:09:00 | 4371.39000 | 4374.99000 | 4371.39000 | 4374.99000 | 13.7460 | 60106.7700 | 4372.66999 2014-01-01 07:10:00 | 4374.99000 | 4374.99000 | 4374.99000 | 4374.99000 | 1.0000 | 4374.9900 | 4374.99000 2014-01-01 07:11:00 | 4374.99000 | 4384.00000 | 4374.64000 | 4374.64000 | 41.3360 | 181066.1200 | 4380.34996 2014-01-01 07:12:00 | . | . | . | . | . | . | . 2014-01-01 07:13:00 | 4372.02000 | 4373.02000 | 4361.00000 | 4372.00000 | 12.7440 | 55688.0800 | 4369.75001 2014-01-01 07:14:00 | 4362.98000 | 4362.98000 | 4362.98000 | 4362.98000 | 4.3000 | 18760.8100 | 4362.98000 2014-01-01 07:15:00 | 4371.99000 | 4371.99000 | 4368.96000 | 4368.96000 | 5.6070 | 24497.0800 | 4369.02000 2014-01-01 07:16:00 | 4363.00000 | 4368.35000 | 4363.00000 | 4368.35000 | 14.0320 | 61296.5200 | 4368.34001 2014-01-01 07:17:00 | 4371.99000 | 4375.55000 | 4371.99000 | 4375.55000 | 0.6270 | 2741.4700 | 4372.35000 2014-01-01 07:18:00 | 4375.55000 | 4379.00000 | 4368.22000 | 4379.00000 | 15.3690 | 67169.9900 | 4370.49000 2014-01-01 07:19:00 | 4379.00000 | 4379.00000 | 4376.18000 | 4379.00000 | 7.8660 | 34429.7000 | 4377.02999 2014-01-01 07:20:00 | 4379.00000 | 4379.00000 | 4378.00000 | 4379.00000 | 9.6160 | 42108.4500 | 4378.99999 2014-01-01 07:21:00 | 4370.42000 | 4380.00000 | 4370.42000 | 4380.00000 | 15.4000 | 67374.3900 | 4374.96000 2014-01-01 07:22:00 | 4380.00000 | 4380.00000 | 4380.00000 | 4380.00000 | 4.8000 | 21024.0000 | 4380.00000 2014-01-01 07:23:00 | 4373.56000 | 4373.56000 | 4373.56000 | 4373.56000 | 10.4000 | 45485.0200 | 4373.56000 2014-01-01 07:24:00 | . | . | . | . | . | . | . 2014-01-01 07:25:00 | 4374.04000 | 4374.04000 | 4374.04000 | 4374.04000 | 11.8000 | 51613.6700 | 4374.04000 2014-01-01 07:26:00 | 4379.71000 | 4379.71000 | 4375.00000 | 4375.00000 | 6.6090 | 28945.4600 | 4379.70000 2014-01-01 07:27:00 | 4379.99000 | 4380.00000 | 4379.99000 | 4380.00000 | 1.5000 | 6570.0000 | 4380.00000 2014-01-01 07:28:00 | 4380.00000 | 4380.00000 | 4376.23000 | 4376.23000 | 10.3070 | 45108.9600 | 4376.53999 2014-01-01 07:29:00 | 4380.00000 | 4380.00000 | 4376.00000 | 4376.00000 | 0.4100 | 1795.7600 | 4379.90000 2014-01-01 07:30:00 | 4379.04000 | 4379.04000 | 4379.03999 | 4379.04000 | 15.4980 | 67866.3600 | 4379.03999 2014-01-01 07:31:00 | 4380.00000 | 4380.00000 | 4378.18000 | 4378.18000 | 12.0000 | 52539.9800 | 4378.33000 2014-01-01 07:32:00 | 4374.01000 | 4374.01000 | 4374.01000 | 4374.01000 | 0.5000 | 2187.0100 | 4374.01000 2014-01-01 07:33:00 | 4375.53000 | 4375.53000 | 4375.53000 | 4375.53000 | 6.2320 | 27268.3000 | 4375.53000 2014-01-01 07:34:00 | . | . | . | . | . | . | . 2014-01-01 07:35:00 | 4374.10000 | 4374.10000 | 4374.10000 | 4374.10000 | 1.2000 | 5248.9200 | 4374.10000 2014-01-01 07:36:00 | 4377.38000 | 4379.99000 | 4377.38000 | 4379.99000 | 17.2930 | 75720.4800 | 4378.68001 2014-01-01 07:37:00 | . | . | . | . | . | . | . 2014-01-01 07:38:00 | 4375.01000 | 4375.01000 | 4375.00000 | 4375.00000 | 1.8440 | 8067.5100 | 4375.00000 2014-01-01 07:39:00 | 4377.10000 | 4377.10000 | 4371.00000 | 4371.00000 | 4.4390 | 19428.4900 | 4376.77000 2014-01-01 07:40:00 | . | . | . | . | . | . | . 2014-01-01 07:41:00 | 4375.73000 | 4375.73000 | 4371.14000 | 4371.14000 | 9.3540 | 40926.7400 | 4375.32001 2014-01-01 07:42:00 | 4371.28000 | 4376.14000 | 4371.28000 | 4376.14000 | 27.1030 | 118540.5700 | 4373.71002 2014-01-01 07:43:00 | . | . | . | . | . | . | . 2014-01-01 07:44:00 | 4373.11000 | 4373.11001 | 4373.11000 | 4373.11000 | 14.3340 | 62684.1600 | 4373.11001 2014-01-01 07:45:00 | 4375.99000 | 4375.99000 | 4375.99000 | 4375.99000 | 7.3000 | 31944.7300 | 4375.99000 2014-01-01 07:46:00 | 4376.96000 | 4376.97000 | 4376.96000 | 4376.97000 | 1.3430 | 5878.2600 | 4376.96000 2014-01-01 07:47:00 | 4376.97000 | 4376.98000 | 4376.97000 | 4376.97000 | 1.2530 | 5484.3500 | 4376.97000 2014-01-01 07:48:00 | . | . | . | . | . | . | . 2014-01-01 07:49:00 | 4378.88000 | 4378.88000 | 4378.88000 | 4378.88000 | 0.2160 | 945.8400 | 4378.88000 2014-01-01 07:50:00 | 4378.98000 | 4378.98000 | 4378.98000 | 4378.98000 | 0.2940 | 1287.4200 | 4378.98000 2014-01-01 07:51:00 | 4378.98000 | 4379.00000 | 4355.99000 | 4357.76000 | 51.9440 | 226853.1200 | 4367.26005 2014-01-01 07:52:00 | 4378.99000 | 4378.99000 | 4378.98000 | 4378.98000 | 1.8300 | 8013.5400 | 4378.98000 2014-01-01 07:53:00 | 4370.21000 | 4370.21000 | 4370.21000 | 4370.21000 | 11.3800 | 49732.9900 | 4370.21000 2014-01-01 07:54:00 | 4370.00000 | 4370.00000 | 4357.00000 | 4370.00000 | 5.0630 | 22063.2400 | 4357.74000 2014-01-01 07:55:00 | 4370.00000 | 4378.88000 | 4364.76000 | 4364.76000 | 20.4980 | 89523.7200 | 4367.43999 2014-01-01 07:56:00 | . | . | . | . | . | . | . 2014-01-01 07:57:00 | 4375.00000 | 4375.00000 | 4366.13000 | 4375.00000 | 6.3850 | 27881.1600 | 4366.65999 2014-01-01 07:58:00 | . | . | . | . | . | . | . 2014-01-01 07:59:00 | 4372.67000 | 4377.00000 | 4372.67000 | 4377.00000 | 17.3590 | 75912.7500 | 4373.11000 2014-01-01 08:00:00 | 4378.00000 | 4381.00000 | 4377.00000 | 4381.00000 | 21.6350 | 94743.6100 | 4379.17998 2014-01-01 08:01:00 | 4382.00000 | 4385.00000 | 4379.99000 | 4385.00000 | 19.1960 | 84115.1500 | 4381.90998 2014-01-01 08:02:00 | 4385.00000 | 4387.00000 | 4375.00000 | 4387.00000 | 18.9880 | 83269.6400 | 4385.37999 2014-01-01 08:03:00 | 4385.01000 | 4385.01000 | 4370.54000 | 4385.00000 | 27.5120 | 120346.9100 | 4374.34001 2014-01-01 08:04:00 | 4387.00000 | 4387.00000 | 4385.01000 | 4385.01000 | 1.7310 | 7592.5600 | 4386.23000 2014-01-01 08:05:00 | 4380.31000 | 4380.31000 | 4380.31000 | 4380.31000 | 8.9000 | 38984.7600 | 4380.31000 2014-01-01 08:06:00 | 4385.00000 | 4385.00000 | 4385.00000 | 4385.00000 | 0.6420 | 2815.1700 | 4385.00000 2014-01-01 08:07:00 | 4384.90000 | 4384.91000 | 4380.00000 | 4380.00000 | 10.3420 | 45310.0700 | 4381.17000 2014-01-01 08:08:00 | 4380.00000 | 4380.00000 | 4380.00000 | 4380.00000 | 0.0700 | 306.6000 | 4380.00000 2014-01-01 08:09:00 | 4380.01000 | 4384.91000 | 4380.00000 | 4384.91000 | 21.6100 | 94685.0200 | 4381.54000 2014-01-01 08:10:00 | 4384.91000 | 4384.91000 | 4380.22000 | 4380.22000 | 17.9630 | 78712.2000 | 4381.91001 2014-01-01 08:11:00 | 4381.00000 | 4381.00000 | 4380.00000 | 4380.00000 | 1.1000 | 4818.5000 | 4380.45000 2014-01-01 08:12:00 | 4380.00000 | 4380.00000 | 4380.00000 | 4380.00000 | 0.0270 | 118.2600 | 4380.00000 2014-01-01 08:13:00 | 4380.00000 | 4382.99000 | 4376.00000 | 4382.99000 | 12.1650 | 53246.0100 | 4376.97999 2014-01-01 08:14:00 | 4380.00000 | 4382.99000 | 4380.00000 | 4382.99000 | 2.3770 | 10417.1700 | 4382.49000 2014-01-01 08:15:00 | 4383.00000 | 4383.00000 | 4383.00000 | 4383.00000 | 5.3720 | 23545.4800 | 4383.00000 2014-01-01 08:16:00 | . | . | . | . | . | . | . 2014-01-01 08:17:00 | 4383.00000 | 4383.00000 | 4383.00000 | 4383.00000 | 2.9000 | 12710.7000 | 4383.00000 2014-01-01 08:18:00 | 4383.00000 | 4383.00000 | 4371.00000 | 4371.00000 | 5.4780 | 23962.1200 | 4374.25000 2014-01-01 08:19:00 | . | . | . | . | . | . | . 2014-01-01 08:20:00 | 4379.41000 | 4379.41000 | 4379.41000 | 4379.41000 | 7.0000 | 30655.8700 | 4379.41000 2014-01-01 08:21:00 | . | . | . | . | . | . | . 2014-01-01 08:22:00 | 4378.78000 | 4381.00000 | 4378.78000 | 4381.00000 | 3.6300 | 15902.1000 | 4380.74000 2014-01-01 08:23:00 | 4378.07000 | 4381.00000 | 4378.07000 | 4381.00000 | 22.5320 | 98664.6400 | 4378.87001 2014-01-01 08:24:00 | . | . | . | . | . | . | . 2014-01-01 08:25:00 | 4375.32000 | 4375.32000 | 4375.32000 | 4375.32000 | 7.2510 | 31725.4500 | 4375.32000 2014-01-01 08:26:00 | 4376.00000 | 4376.00000 | 4372.21000 | 4372.21000 | 8.7300 | 38175.4600 | 4372.90000 2014-01-01 08:27:00 | 4371.99000 | 4372.00000 | 4369.99000 | 4369.99000 | 10.7970 | 47199.0100 | 4371.48999 2014-01-01 08:28:00 | 4369.99000 | 4369.99000 | 4369.99000 | 4369.99000 | 0.1700 | 742.9000 | 4369.99000 2014-01-01 08:29:00 | 4369.99000 | 4370.00000 | 4369.99000 | 4370.00000 | 1.7210 | 7520.7700 | 4370.00000 2014-01-01 08:30:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 1.6390 | 7162.4300 | 4370.00000 2014-01-01 08:31:00 | . | . | . | . | . | . | . 2014-01-01 08:32:00 | 4372.00000 | 4379.00000 | 4372.00000 | 4373.19000 | 16.8890 | 73869.7400 | 4373.84000 2014-01-01 08:33:00 | 4377.00000 | 4377.00000 | 4376.86000 | 4376.86000 | 12.3000 | 53835.6100 | 4376.88000 2014-01-01 08:34:00 | 4377.00000 | 4377.00000 | 4372.04000 | 4372.04000 | 3.8110 | 16672.8200 | 4374.92000 2014-01-01 08:35:00 | 4376.97000 | 4377.00000 | 4376.97000 | 4377.00000 | 26.3800 | 115464.6500 | 4376.98000 2014-01-01 08:36:00 | 4376.99000 | 4378.00000 | 4376.99000 | 4378.00000 | 14.3390 | 62771.7600 | 4377.69000 2014-01-01 08:37:00 | 4378.00000 | 4378.00000 | 4378.00000 | 4378.00000 | 2.4190 | 10590.3800 | 4378.00000 2014-01-01 08:38:00 | . | . | . | . | . | . | . 2014-01-01 08:39:00 | 4379.00000 | 4379.00000 | 4379.00000 | 4379.00000 | 0.1000 | 437.9000 | 4379.00000 2014-01-01 08:40:00 | . | . | . | . | . | . | . 2014-01-01 08:41:00 | 4378.50000 | 4379.00000 | 4378.50000 | 4379.00000 | 0.6440 | 2819.7800 | 4378.53000 2014-01-01 08:42:00 | . | . | . | . | . | . | . 2014-01-01 08:43:00 | . | . | . | . | . | . | . 2014-01-01 08:44:00 | 4379.00000 | 4379.00000 | 4378.99999 | 4379.00000 | 10.1870 | 44608.8700 | 4378.99999 2014-01-01 08:45:00 | 4379.01000 | 4379.01000 | 4379.00000 | 4379.00000 | 1.6180 | 7085.2300 | 4379.00000 2014-01-01 08:46:00 | 4378.00000 | 4378.00000 | 4374.12000 | 4374.12000 | 0.1000 | 437.6800 | 4376.80000 2014-01-01 08:47:00 | . | . | . | . | . | . | . 2014-01-01 08:48:00 | 4375.00000 | 4380.00000 | 4375.00000 | 4380.00000 | 5.0050 | 21913.0200 | 4378.22999 2014-01-01 08:49:00 | 4380.00000 | 4380.00000 | 4378.01000 | 4379.99000 | 2.1340 | 9345.5800 | 4379.37000 2014-01-01 08:50:00 | 4379.99000 | 4380.00000 | 4377.99000 | 4380.00000 | 13.5440 | 59315.8200 | 4379.49001 2014-01-01 08:51:00 | . | . | . | . | . | . | . 2014-01-01 08:52:00 | 4380.00000 | 4380.00000 | 4378.01000 | 4378.01000 | 1.7980 | 7875.0000 | 4379.87000 2014-01-01 08:53:00 | 4378.01000 | 4381.00000 | 4375.00000 | 4381.00000 | 5.2260 | 22884.5600 | 4378.98000 2014-01-01 08:54:00 | . | . | . | . | . | . | . 2014-01-01 08:55:00 | 4377.20000 | 4380.00000 | 4377.19000 | 4380.00000 | 3.6920 | 16168.0200 | 4379.20000 2014-01-01 08:56:00 | 4380.00000 | 4380.00000 | 4380.00000 | 4380.00000 | 5.2800 | 23126.4000 | 4380.00000 2014-01-01 08:57:00 | 4380.00000 | 4380.00000 | 4380.00000 | 4380.00000 | 3.2240 | 14121.1200 | 4380.00000 2014-01-01 08:58:00 | 4380.00000 | 4380.00000 | 4380.00000 | 4380.00000 | 1.0000 | 4380.0000 | 4380.00000 2014-01-01 08:59:00 | . | . | . | . | . | . | . 2014-01-01 09:00:00 | 4380.00000 | 4381.00000 | 4380.00000 | 4381.00000 | 3.2230 | 14119.0700 | 4380.72000 2014-01-01 09:01:00 | 4381.00000 | 4381.00000 | 4378.01000 | 4380.00000 | 4.8210 | 21119.0000 | 4380.63000 2014-01-01 09:02:00 | 4380.00000 | 4380.00000 | 4378.01000 | 4378.01000 | 1.3000 | 5693.8000 | 4379.85000 2014-01-01 09:03:00 | 4379.98000 | 4380.00000 | 4379.98000 | 4380.00000 | 0.7450 | 3263.1000 | 4380.00000 2014-01-01 09:04:00 | . | . | . | . | . | . | . 2014-01-01 09:05:00 | 4378.01000 | 4378.01000 | 4378.00000 | 4378.00000 | 0.5400 | 2364.1200 | 4378.01000 2014-01-01 09:06:00 | 4378.00000 | 4379.90000 | 4378.00000 | 4379.89000 | 2.0790 | 9105.4600 | 4379.73000 2014-01-01 09:07:00 | 4379.89000 | 4379.99000 | 4379.89000 | 4379.99000 | 0.6860 | 3004.6200 | 4379.92000 2014-01-01 09:08:00 | . | . | . | . | . | . | . 2014-01-01 09:09:00 | 4378.01000 | 4378.01000 | 4378.00000 | 4378.00000 | 3.4020 | 14893.9700 | 4378.00000 2014-01-01 09:10:00 | 4378.01000 | 4378.01000 | 4378.01000 | 4378.01000 | 0.5990 | 2622.4300 | 4378.01000 2014-01-01 09:11:00 | 4378.00000 | 4378.00000 | 4378.00000 | 4378.00000 | 0.0390 | 170.7400 | 4378.00000 2014-01-01 09:12:00 | 4378.00000 | 4378.00000 | 4377.19000 | 4378.00000 | 0.4000 | 1751.1200 | 4377.80000 2014-01-01 09:13:00 | . | . | . | . | . | . | . 2014-01-01 09:14:00 | 4378.00000 | 4378.00000 | 4378.00000 | 4378.00000 | 1.4590 | 6387.5000 | 4378.00000 2014-01-01 09:15:00 | . | . | . | . | . | . | . 2014-01-01 09:16:00 | . | . | . | . | . | . | . 2014-01-01 09:17:00 | 4378.00000 | 4378.00000 | 4377.19000 | 4377.19000 | 0.2270 | 993.7000 | 4377.55000 2014-01-01 09:18:00 | 4377.19000 | 4377.19000 | 4377.19000 | 4377.19000 | 0.1000 | 437.7200 | 4377.19000 2014-01-01 09:19:00 | 4375.03000 | 4375.03000 | 4375.00000 | 4375.00000 | 2.3550 | 10303.1600 | 4375.01000 2014-01-01 09:20:00 | 4375.00000 | 4377.10000 | 4375.00000 | 4377.10000 | 4.8260 | 21120.5200 | 4376.40000 2014-01-01 09:21:00 | . | . | . | . | . | . | . 2014-01-01 09:22:00 | . | . | . | . | . | . | . 2014-01-01 09:23:00 | 4375.11000 | 4375.11000 | 4375.11000 | 4375.11000 | 0.2600 | 1137.5300 | 4375.11000 2014-01-01 09:24:00 | 4377.09000 | 4377.10000 | 4377.09000 | 4377.10000 | 3.7220 | 16291.5600 | 4377.10000 2014-01-01 09:25:00 | . | . | . | . | . | . | . 2014-01-01 09:26:00 | . | . | . | . | . | . | . 2014-01-01 09:27:00 | 4377.00000 | 4377.11000 | 4377.00000 | 4377.11000 | 0.7140 | 3125.2300 | 4377.08000 2014-01-01 09:28:00 | 4377.11000 | 4377.11000 | 4377.11000 | 4377.11000 | 0.1000 | 437.7100 | 4377.11000 2014-01-01 09:29:00 | 4377.19000 | 4378.00000 | 4377.19000 | 4378.00000 | 1.9300 | 8449.4400 | 4377.95000 2014-01-01 09:30:00 | 4378.00000 | 4378.00000 | 4378.00000 | 4378.00000 | 0.0100 | 43.7800 | 4378.00000 2014-01-01 09:31:00 | . | . | . | . | . | . | . 2014-01-01 09:32:00 | . | . | . | . | . | . | . 2014-01-01 09:33:00 | . | . | . | . | . | . | . 2014-01-01 09:34:00 | 4378.00000 | 4378.01000 | 4377.11000 | 4377.11000 | 1.4700 | 6435.6100 | 4377.96000 2014-01-01 09:35:00 | 4377.11000 | 4377.11000 | 4377.11000 | 4377.11000 | 0.1140 | 498.9900 | 4377.11000 2014-01-01 09:36:00 | . | . | . | . | . | . | . 2014-01-01 09:37:00 | 4374.18000 | 4374.18000 | 4374.18000 | 4374.18000 | 14.0000 | 61238.5200 | 4374.18000 2014-01-01 09:38:00 | 4372.12000 | 4375.99000 | 4372.12000 | 4375.99000 | 0.2880 | 1259.8600 | 4374.53000 2014-01-01 09:39:00 | 4376.00000 | 4376.00000 | 4375.99000 | 4375.99000 | 0.3160 | 1382.8100 | 4376.00000 2014-01-01 09:40:00 | 4376.00000 | 4376.00000 | 4376.00000 | 4376.00000 | 0.0990 | 433.2200 | 4376.00000 2014-01-01 09:41:00 | . | . | . | . | . | . | . 2014-01-01 09:42:00 | 4376.00000 | 4376.00000 | 4376.00000 | 4376.00000 | 0.1950 | 853.3200 | 4376.00000 2014-01-01 09:43:00 | 4376.00000 | 4376.00000 | 4376.00000 | 4376.00000 | 1.6660 | 7290.4200 | 4376.00000 2014-01-01 09:44:00 | 4376.00000 | 4376.00000 | 4376.00000 | 4376.00000 | 0.4580 | 2004.2100 | 4376.00000 2014-01-01 09:45:00 | . | . | . | . | . | . | . 2014-01-01 09:46:00 | . | . | . | . | . | . | . 2014-01-01 09:47:00 | 4376.00000 | 4376.00000 | 4373.00000 | 4375.99000 | 3.4300 | 15007.1500 | 4375.26000 2014-01-01 09:48:00 | 4375.99000 | 4379.00000 | 4373.00000 | 4373.00000 | 3.0850 | 13500.3900 | 4376.14000 2014-01-01 09:49:00 | 4379.00000 | 4379.99000 | 4374.00000 | 4376.60000 | 7.4650 | 32669.9800 | 4376.41999 2014-01-01 09:50:00 | . | . | . | . | . | . | . 2014-01-01 09:51:00 | . | . | . | . | . | . | . 2014-01-01 09:52:00 | 4376.13000 | 4376.13000 | 4376.13000 | 4376.13000 | 6.0000 | 26256.7800 | 4376.13000 2014-01-01 09:53:00 | . | . | . | . | . | . | . 2014-01-01 09:54:00 | 4378.61000 | 4378.61000 | 4378.61000 | 4378.61000 | 15.0000 | 65679.1500 | 4378.61000 2014-01-01 09:55:00 | . | . | . | . | . | . | . 2014-01-01 09:56:00 | . | . | . | . | . | . | . 2014-01-01 09:57:00 | 4376.20000 | 4376.20000 | 4376.20000 | 4376.20000 | 1.0000 | 4376.2000 | 4376.20000 2014-01-01 09:58:00 | 4378.60000 | 4378.60000 | 4378.60000 | 4378.60000 | 0.3000 | 1313.5800 | 4378.60000 2014-01-01 09:59:00 | 4376.98000 | 4378.60000 | 4376.98000 | 4378.60000 | 8.5300 | 37335.8000 | 4377.00000 2014-01-01 10:00:00 | 4378.60000 | 4380.00000 | 4378.60000 | 4380.00000 | 3.0510 | 13360.2000 | 4378.96000 2014-01-01 10:01:00 | 4373.51000 | 4373.51000 | 4373.51000 | 4373.51000 | 0.0500 | 218.6800 | 4373.51000 2014-01-01 10:02:00 | 4377.40000 | 4377.40000 | 4377.40000 | 4377.40000 | 7.8600 | 34406.3600 | 4377.40000 2014-01-01 10:03:00 | 4378.12000 | 4378.12000 | 4378.12000 | 4378.12000 | 6.1690 | 27008.6200 | 4378.12000 2014-01-01 10:04:00 | . | . | . | . | . | . | . 2014-01-01 10:05:00 | 4379.32000 | 4379.32000 | 4379.31999 | 4379.32000 | 4.4250 | 19378.4900 | 4379.31999 2014-01-01 10:06:00 | 4379.89000 | 4380.00001 | 4379.89000 | 4380.00000 | 4.4350 | 19425.2900 | 4380.00001 2014-01-01 10:07:00 | 4375.90000 | 4375.90000 | 4375.90000 | 4375.90000 | 8.3300 | 36451.2500 | 4375.90000 2014-01-01 10:08:00 | 4380.00000 | 4380.00000 | 4380.00000 | 4380.00000 | 2.0250 | 8869.5000 | 4380.00000 2014-01-01 10:09:00 | 4377.88000 | 4377.88000 | 4377.88000 | 4377.88000 | 3.6230 | 15861.0600 | 4377.88000 2014-01-01 10:10:00 | . | . | . | . | . | . | . 2014-01-01 10:11:00 | . | . | . | . | . | . | . 2014-01-01 10:12:00 | . | . | . | . | . | . | . 2014-01-01 10:13:00 | 4379.00000 | 4379.00000 | 4379.00000 | 4379.00000 | 0.5660 | 2478.5100 | 4379.00000 2014-01-01 10:14:00 | . | . | . | . | . | . | . 2014-01-01 10:15:00 | 4379.00000 | 4379.00000 | 4379.00000 | 4379.00000 | 0.1000 | 437.9000 | 4379.00000 2014-01-01 10:16:00 | . | . | . | . | . | . | . 2014-01-01 10:17:00 | 4379.00000 | 4380.00000 | 4379.00000 | 4380.00000 | 3.3650 | 14738.1200 | 4379.83000 2014-01-01 10:18:00 | 4380.00000 | 4380.00000 | 4380.00000 | 4380.00000 | 4.4800 | 19622.4000 | 4380.00000 2014-01-01 10:19:00 | 4379.03000 | 4380.00000 | 4375.00000 | 4380.00000 | 11.1400 | 48775.2000 | 4378.38000 2014-01-01 10:20:00 | 4380.00000 | 4380.00000 | 4380.00000 | 4380.00000 | 1.8260 | 7997.8800 | 4380.00000 2014-01-01 10:21:00 | 4379.88000 | 4380.00000 | 4379.88000 | 4380.00000 | 0.1530 | 670.1200 | 4379.90000 2014-01-01 10:22:00 | 4377.17000 | 4377.17000 | 4377.17000 | 4377.17000 | 5.1770 | 22660.6100 | 4377.17000 2014-01-01 10:23:00 | 4378.62000 | 4378.62000 | 4378.62000 | 4378.62000 | 5.6470 | 24726.0700 | 4378.62000 2014-01-01 10:24:00 | . | . | . | . | . | . | . 2014-01-01 10:25:00 | . | . | . | . | . | . | . 2014-01-01 10:26:00 | 4380.00000 | 4380.00000 | 4380.00000 | 4380.00000 | 1.0000 | 4380.0000 | 4380.00000 2014-01-01 10:27:00 | 4380.00000 | 4380.00000 | 4380.00000 | 4380.00000 | 1.6770 | 7345.2600 | 4380.00000 2014-01-01 10:28:00 | 4380.00000 | 4380.00000 | 4375.20000 | 4375.20000 | 2.2800 | 9983.3300 | 4378.65000 2014-01-01 10:29:00 | . | . | . | . | . | . | . 2014-01-01 10:30:00 | 4375.54000 | 4379.00000 | 4375.54000 | 4379.00000 | 8.3090 | 36356.7400 | 4375.59000 2014-01-01 10:31:00 | 4378.26000 | 4378.26000 | 4378.26000 | 4378.26000 | 2.2840 | 9999.9500 | 4378.26000 2014-01-01 10:32:00 | 4375.98000 | 4375.98000 | 4375.98000 | 4375.98000 | 2.8000 | 12252.7400 | 4375.98000 2014-01-01 10:33:00 | 4375.21000 | 4377.99000 | 4375.21000 | 4377.99000 | 1.2530 | 5482.8400 | 4375.77000 2014-01-01 10:34:00 | 4375.01000 | 4379.00000 | 4374.00000 | 4374.00000 | 16.2110 | 70928.5400 | 4375.33000 2014-01-01 10:35:00 | . | . | . | . | . | . | . 2014-01-01 10:36:00 | 4377.00000 | 4377.00000 | 4377.00000 | 4377.00000 | 0.1000 | 437.7000 | 4377.00000 2014-01-01 10:37:00 | 4377.01000 | 4377.01000 | 4377.00000 | 4377.00000 | 1.0000 | 4377.0000 | 4377.00000 2014-01-01 10:38:00 | 4377.00000 | 4377.00000 | 4371.20000 | 4372.00000 | 3.9000 | 17052.4900 | 4372.43000 2014-01-01 10:39:00 | . | . | . | . | . | . | . 2014-01-01 10:40:00 | 4374.99000 | 4374.99000 | 4372.00000 | 4372.00000 | 1.2550 | 5486.8900 | 4372.02000 2014-01-01 10:41:00 | 4374.99000 | 4374.99000 | 4371.12000 | 4371.12000 | 9.9410 | 43454.1600 | 4371.21000 2014-01-01 10:42:00 | 4371.12000 | 4371.98000 | 4371.12000 | 4371.98000 | 5.8760 | 25684.7400 | 4371.12999 2014-01-01 10:43:00 | 4371.12000 | 4371.12000 | 4370.00000 | 4370.00000 | 18.7100 | 81763.5400 | 4370.05000 2014-01-01 10:44:00 | 4369.00000 | 4369.00000 | 4360.00000 | 4360.00000 | 17.5800 | 76714.3700 | 4363.73000 2014-01-01 10:45:00 | 4356.56000 | 4356.56000 | 4350.11000 | 4350.11000 | 7.9410 | 34566.8600 | 4352.96000 2014-01-01 10:46:00 | 4357.96000 | 4357.96000 | 4350.00000 | 4350.00000 | 4.8920 | 21312.0500 | 4356.51000 2014-01-01 10:47:00 | 4351.00000 | 4351.00000 | 4350.00000 | 4350.10000 | 2.0430 | 8888.0500 | 4350.49000 2014-01-01 10:48:00 | 4351.00000 | 4351.00000 | 4350.00000 | 4350.00000 | 0.5800 | 2523.1900 | 4350.32000 2014-01-01 10:49:00 | 4350.00000 | 4351.00000 | 4350.00000 | 4351.00000 | 1.7840 | 7761.1800 | 4350.44000 2014-01-01 10:50:00 | 4351.00000 | 4351.00000 | 4350.00000 | 4350.99000 | 3.0640 | 13329.5200 | 4350.36000 2014-01-01 10:51:00 | 4350.99000 | 4351.00000 | 4350.99000 | 4351.00000 | 1.9700 | 8571.4700 | 4351.00000 2014-01-01 10:52:00 | 4364.77000 | 4364.77000 | 4364.77000 | 4364.77000 | 0.4400 | 1920.5000 | 4364.77000 2014-01-01 10:53:00 | 4364.77000 | 4364.77000 | 4353.70000 | 4353.70000 | 5.1000 | 22204.9800 | 4353.92000 2014-01-01 10:54:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.2500 | 1090.0000 | 4360.00000 2014-01-01 10:55:00 | 4351.22000 | 4351.23000 | 4351.02000 | 4351.02000 | 3.1400 | 13662.7000 | 4351.18000 2014-01-01 10:56:00 | 4351.02000 | 4351.02000 | 4349.99000 | 4350.00000 | 10.9700 | 47720.5100 | 4350.09000 2014-01-01 10:57:00 | 4350.01000 | 4350.01000 | 4349.97000 | 4349.97000 | 4.8600 | 21140.8700 | 4349.97000 2014-01-01 10:58:00 | 4349.98000 | 4349.98000 | 4349.98000 | 4349.98000 | 0.0100 | 43.5000 | 4349.98000 2014-01-01 10:59:00 | 4349.99000 | 4349.99000 | 4349.97000 | 4349.97000 | 0.2650 | 1152.7500 | 4349.99000 2014-01-01 11:00:00 | 4349.96000 | 4360.00000 | 4336.48000 | 4360.00000 | 18.7600 | 81438.8000 | 4341.09000 2014-01-01 11:01:00 | 4349.97000 | 4364.77000 | 4335.00000 | 4355.46000 | 8.7170 | 37933.6700 | 4351.68999 2014-01-01 11:02:00 | 4355.45000 | 4363.99000 | 4345.00000 | 4363.98000 | 2.0690 | 8994.9000 | 4347.46000 2014-01-01 11:03:00 | 4354.10000 | 4354.99000 | 4350.44000 | 4354.97000 | 7.6400 | 33265.3100 | 4354.10000 2014-01-01 11:04:00 | 4354.96000 | 4354.99000 | 4346.02000 | 4352.72000 | 3.4430 | 14983.6800 | 4351.93000 2014-01-01 11:05:00 | 4352.71000 | 4352.80000 | 4351.99000 | 4351.99000 | 0.3000 | 1305.7500 | 4352.50000 2014-01-01 11:06:00 | 4351.99000 | 4352.00000 | 4351.99000 | 4352.00000 | 6.9370 | 30189.8000 | 4352.00000 2014-01-01 11:07:00 | 4352.00000 | 4352.00000 | 4352.00000 | 4352.00000 | 0.8000 | 3481.6000 | 4352.00000 2014-01-01 11:08:00 | 4351.99000 | 4351.99000 | 4351.01000 | 4351.89000 | 2.4140 | 10505.4800 | 4351.90000 2014-01-01 11:09:00 | 4351.89000 | 4351.89000 | 4351.01000 | 4351.88000 | 0.5690 | 2475.8400 | 4351.21000 2014-01-01 11:10:00 | 4351.87000 | 4351.87000 | 4341.00000 | 4351.79000 | 2.5000 | 10861.2600 | 4344.51000 2014-01-01 11:11:00 | 4351.78000 | 4351.78000 | 4349.60000 | 4349.60000 | 0.0200 | 87.0100 | 4350.69000 2014-01-01 11:12:00 | 4349.60000 | 4349.60000 | 4349.59000 | 4349.59000 | 0.3390 | 1474.5100 | 4349.60000 2014-01-01 11:13:00 | 4349.58000 | 4349.60000 | 4348.99000 | 4348.99000 | 4.9360 | 21469.1500 | 4349.50000 2014-01-01 11:14:00 | 4347.62000 | 4349.00000 | 4347.62000 | 4349.00000 | 32.9130 | 143131.5900 | 4348.79002 2014-01-01 11:15:00 | 4351.70000 | 4359.90000 | 4351.70000 | 4359.90000 | 14.4000 | 62685.5300 | 4353.16000 2014-01-01 11:16:00 | 4359.89000 | 4359.89000 | 4357.00000 | 4357.00000 | 0.0400 | 174.3700 | 4359.16000 2014-01-01 11:17:00 | 4357.00000 | 4360.01000 | 4356.99000 | 4359.00000 | 13.6400 | 59463.0000 | 4359.46000 2014-01-01 11:18:00 | 4358.99000 | 4359.00000 | 4358.97000 | 4358.99000 | 3.8900 | 16956.4700 | 4358.99000 2014-01-01 11:19:00 | 4352.91000 | 4358.98000 | 4352.91000 | 4358.97000 | 0.3020 | 1315.2000 | 4354.96000 2014-01-01 11:20:00 | 4358.96000 | 4358.98000 | 4357.98000 | 4357.98000 | 0.0500 | 217.9400 | 4358.77000 2014-01-01 11:21:00 | 4357.99000 | 4357.99000 | 4357.99000 | 4357.99000 | 0.1000 | 435.8000 | 4357.99000 2014-01-01 11:22:00 | 4358.00000 | 4359.00000 | 4358.00000 | 4359.00000 | 2.0500 | 8935.8500 | 4358.95000 2014-01-01 11:23:00 | 4359.00000 | 4363.89000 | 4358.98000 | 4363.89000 | 3.2710 | 14264.6900 | 4360.96000 2014-01-01 11:24:00 | 4363.89000 | 4363.89000 | 4363.88000 | 4363.88000 | 3.8760 | 16914.4300 | 4363.89000 2014-01-01 11:25:00 | 4363.89000 | 4364.76000 | 4363.00000 | 4363.00000 | 4.7190 | 20592.8400 | 4363.81000 2014-01-01 11:26:00 | 4363.99000 | 4363.99000 | 4363.98000 | 4363.98000 | 0.0200 | 87.2800 | 4363.98000 2014-01-01 11:27:00 | 4363.01000 | 4363.01000 | 4362.99000 | 4363.00000 | 5.6920 | 24834.2100 | 4363.00000 2014-01-01 11:28:00 | 4362.99000 | 4362.99000 | 4358.10000 | 4362.97000 | 0.1300 | 566.7100 | 4359.29000 2014-01-01 11:29:00 | 4362.97000 | 4362.97000 | 4356.99000 | 4356.99000 | 2.6340 | 11479.1900 | 4358.08000 2014-01-01 11:30:00 | 4356.98000 | 4356.98000 | 4351.80000 | 4351.80000 | 0.4770 | 2075.9100 | 4352.02000 2014-01-01 11:31:00 | 4356.96000 | 4356.99000 | 4355.00000 | 4356.99000 | 0.4300 | 1872.6900 | 4355.09000 2014-01-01 11:32:00 | 4356.99000 | 4363.00000 | 4356.99000 | 4360.00000 | 6.2510 | 27248.7400 | 4359.10000 2014-01-01 11:33:00 | 4360.00000 | 4365.00000 | 4359.99000 | 4365.00000 | 5.0200 | 21901.4700 | 4362.84000 2014-01-01 11:34:00 | 4359.99000 | 4366.00000 | 4359.99000 | 4366.00000 | 11.2330 | 49004.5000 | 4362.55001 2014-01-01 11:35:00 | 4363.01000 | 4365.99000 | 4359.50000 | 4359.50000 | 1.5600 | 6806.0000 | 4362.82000 2014-01-01 11:36:00 | 4363.98000 | 4363.98000 | 4363.98000 | 4363.98000 | 0.0100 | 43.6400 | 4363.98000 2014-01-01 11:37:00 | 4360.00000 | 4361.99000 | 4360.00000 | 4360.00000 | 1.3420 | 5851.1600 | 4360.03000 2014-01-01 11:38:00 | . | . | . | . | . | . | . 2014-01-01 11:39:00 | 4362.00000 | 4362.00000 | 4362.00000 | 4362.00000 | 0.0100 | 43.6200 | 4362.00000 2014-01-01 11:40:00 | 4361.99000 | 4362.00000 | 4361.98000 | 4361.99000 | 0.1300 | 567.0600 | 4362.00000 2014-01-01 11:41:00 | 4361.99000 | 4363.98000 | 4361.97000 | 4361.97000 | 1.0300 | 4492.8800 | 4362.02000 2014-01-01 11:42:00 | 4361.96000 | 4361.96000 | 4360.00000 | 4360.00000 | 0.6880 | 2999.7300 | 4360.07000 2014-01-01 11:43:00 | 4359.99000 | 4359.99000 | 4359.99000 | 4359.99000 | 0.0200 | 87.2000 | 4359.99000 2014-01-01 11:44:00 | 4359.99000 | 4360.00000 | 4359.99000 | 4359.99000 | 1.3300 | 5798.7900 | 4359.99000 2014-01-01 11:45:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 1.5150 | 6605.4000 | 4360.00000 2014-01-01 11:46:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 1.8880 | 8231.6800 | 4360.00000 2014-01-01 11:47:00 | . | . | . | . | . | . | . 2014-01-01 11:48:00 | 4360.00000 | 4362.00000 | 4360.00000 | 4362.00000 | 1.2050 | 5255.2500 | 4361.20000 2014-01-01 11:49:00 | 4362.01000 | 4362.01000 | 4359.50000 | 4361.98000 | 3.2550 | 14197.4600 | 4361.74000 2014-01-01 11:50:00 | 4361.97000 | 4361.99000 | 4359.50000 | 4361.00000 | 0.2310 | 1007.1100 | 4359.78000 2014-01-01 11:51:00 | 4360.99000 | 4366.00000 | 4360.00000 | 4362.99000 | 5.2550 | 22933.5100 | 4364.12999 2014-01-01 11:52:00 | 4362.98000 | 4363.00000 | 4362.79000 | 4362.79000 | 5.9200 | 25828.9200 | 4362.99000 2014-01-01 11:53:00 | 4362.99000 | 4362.99000 | 4362.78000 | 4362.78000 | 0.0300 | 130.8900 | 4362.92000 2014-01-01 11:54:00 | 4362.99000 | 4362.99000 | 4360.00000 | 4361.98000 | 1.0270 | 4477.8100 | 4360.09000 2014-01-01 11:55:00 | 4361.97000 | 4361.97000 | 4361.97000 | 4361.97000 | 0.0100 | 43.6200 | 4361.97000 2014-01-01 11:56:00 | 4361.96000 | 4361.98000 | 4360.00000 | 4361.98000 | 1.2800 | 5582.1400 | 4361.04000 2014-01-01 11:57:00 | 4361.96000 | 4361.96000 | 4360.00000 | 4360.00000 | 0.5200 | 2267.2200 | 4360.04000 2014-01-01 11:58:00 | 4359.99000 | 4359.99000 | 4358.97000 | 4358.97000 | 0.1420 | 619.0400 | 4359.46000 2014-01-01 11:59:00 | 4357.99000 | 4357.99000 | 4357.99000 | 4357.99000 | 0.2000 | 871.6000 | 4357.99000 2014-01-01 12:00:00 | 4357.99000 | 4359.99000 | 4357.99000 | 4359.99000 | 0.0900 | 392.2400 | 4358.21000 2014-01-01 12:01:00 | 4359.98000 | 4360.01000 | 4357.00000 | 4360.01000 | 1.7490 | 7624.5200 | 4359.36000 2014-01-01 12:02:00 | 4360.01000 | 4361.97000 | 4360.00000 | 4361.96000 | 1.9520 | 8510.7600 | 4360.02000 2014-01-01 12:03:00 | 4361.95000 | 4361.98000 | 4361.94000 | 4361.98000 | 0.4700 | 2050.1300 | 4361.98000 2014-01-01 12:04:00 | 4361.99000 | 4361.99000 | 4357.01000 | 4361.99000 | 2.3490 | 10244.3000 | 4361.13000 2014-01-01 12:05:00 | 4361.98000 | 4361.98000 | 4360.01000 | 4360.99000 | 2.8850 | 12581.7100 | 4361.08000 2014-01-01 12:06:00 | 4360.99000 | 4361.00000 | 4360.99000 | 4361.00000 | 0.4590 | 2001.7000 | 4361.00000 2014-01-01 12:07:00 | 4362.00000 | 4362.00000 | 4362.00000 | 4362.00000 | 0.5580 | 2434.0000 | 4362.00000 2014-01-01 12:08:00 | 4363.00000 | 4365.00000 | 4363.00000 | 4364.99000 | 1.2420 | 5421.2100 | 4364.90000 2014-01-01 12:09:00 | 4364.99000 | 4369.00000 | 4364.99000 | 4369.00000 | 2.5020 | 10924.1900 | 4366.18000 2014-01-01 12:10:00 | 4369.00000 | 4374.00000 | 4368.98000 | 4369.00000 | 6.8050 | 29743.0400 | 4370.75999 2014-01-01 12:11:00 | 4368.09000 | 4370.00000 | 4368.09000 | 4369.97000 | 12.6550 | 55278.8800 | 4368.14999 2014-01-01 12:12:00 | 4369.99000 | 4372.00000 | 4365.88000 | 4368.99000 | 3.8410 | 16786.9900 | 4370.47000 2014-01-01 12:13:00 | 4368.98000 | 4369.01000 | 4368.97000 | 4369.01000 | 1.7130 | 7484.1000 | 4369.00000 2014-01-01 12:14:00 | 4369.01000 | 4371.00000 | 4369.00000 | 4369.00000 | 6.5040 | 28419.1000 | 4369.48001 2014-01-01 12:15:00 | 4368.99000 | 4369.00000 | 4368.99000 | 4369.00000 | 1.1520 | 5033.0800 | 4368.99000 2014-01-01 12:16:00 | 4369.00000 | 4369.00000 | 4368.00000 | 4368.00000 | 0.1400 | 611.5500 | 4368.21000 2014-01-01 12:17:00 | 4369.00000 | 4369.00000 | 4366.00000 | 4366.00000 | 0.6100 | 2663.4100 | 4366.25000 2014-01-01 12:18:00 | 4365.99000 | 4365.99000 | 4364.99000 | 4365.00000 | 2.3420 | 10222.8500 | 4365.01000 2014-01-01 12:19:00 | 4365.00000 | 4365.00000 | 4365.00000 | 4365.00000 | 0.2100 | 916.6500 | 4365.00000 2014-01-01 12:20:00 | . | . | . | . | . | . | . 2014-01-01 12:21:00 | 4365.00000 | 4365.00000 | 4364.99999 | 4365.00000 | 4.7950 | 20930.1800 | 4364.99999 2014-01-01 12:22:00 | 4365.00000 | 4365.00000 | 4365.00000 | 4365.00000 | 3.2960 | 14387.0400 | 4365.00000 2014-01-01 12:23:00 | 4365.00000 | 4365.00000 | 4365.00000 | 4365.00000 | 1.8710 | 8166.9200 | 4365.00000 2014-01-01 12:24:00 | 4364.98000 | 4365.00000 | 4364.98000 | 4364.99000 | 2.9890 | 13046.9500 | 4364.99000 2014-01-01 12:25:00 | 4364.99000 | 4365.00000 | 4364.99000 | 4364.99000 | 11.9100 | 51987.0300 | 4364.99000 2014-01-01 12:26:00 | 4364.99000 | 4365.00000 | 4364.98999 | 4365.00000 | 8.6060 | 37565.1300 | 4364.98999 2014-01-01 12:27:00 | 4368.90000 | 4373.99000 | 4365.01000 | 4373.99000 | 7.9120 | 34582.3700 | 4370.88000 2014-01-01 12:28:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.9350 | 4085.9500 | 4370.00000 2014-01-01 12:29:00 | 4369.99000 | 4369.99000 | 4365.01000 | 4365.01000 | 0.2200 | 960.4900 | 4365.87000 2014-01-01 12:30:00 | . | . | . | . | . | . | . 2014-01-01 12:31:00 | 4369.80000 | 4369.80000 | 4369.80000 | 4369.80000 | 0.0100 | 43.7000 | 4369.80000 2014-01-01 12:32:00 | 4369.80000 | 4369.80000 | 4369.80000 | 4369.80000 | 0.0500 | 218.4900 | 4369.80000 2014-01-01 12:33:00 | 4369.79000 | 4369.79000 | 4369.79000 | 4369.79000 | 0.0100 | 43.7000 | 4369.79000 2014-01-01 12:34:00 | 4369.78000 | 4369.78000 | 4369.78000 | 4369.78000 | 0.0100 | 43.7000 | 4369.78000 2014-01-01 12:35:00 | 4369.78000 | 4369.79000 | 4360.00000 | 4369.79000 | 1.5910 | 6950.2200 | 4368.46000 2014-01-01 12:36:00 | 4369.79000 | 4369.79000 | 4369.78000 | 4369.78000 | 0.5310 | 2320.3600 | 4369.79000 2014-01-01 12:37:00 | 4369.78000 | 4369.78000 | 4369.78000 | 4369.78000 | 0.0300 | 131.0900 | 4369.78000 2014-01-01 12:38:00 | 4369.78000 | 4369.78000 | 4369.78000 | 4369.78000 | 1.9490 | 8516.7000 | 4369.78000 2014-01-01 12:39:00 | 4369.78000 | 4369.78000 | 4367.74000 | 4367.74000 | 7.3830 | 32247.1100 | 4367.75001 2014-01-01 12:40:00 | 4368.00000 | 4368.00000 | 4367.99000 | 4368.00000 | 0.3370 | 1472.0200 | 4368.00000 2014-01-01 12:41:00 | 4367.98000 | 4367.98000 | 4367.00000 | 4367.00000 | 0.0300 | 131.0300 | 4367.65000 2014-01-01 12:42:00 | 4366.99000 | 4366.99000 | 4363.20000 | 4363.20000 | 12.0610 | 52624.5900 | 4363.20000 2014-01-01 12:43:00 | 4366.99000 | 4373.98000 | 4366.99000 | 4370.00000 | 19.3090 | 84374.3900 | 4369.69000 2014-01-01 12:44:00 | 4370.01000 | 4370.01000 | 4370.00000 | 4370.00000 | 10.7410 | 46938.1700 | 4370.00000 2014-01-01 12:45:00 | 4370.00000 | 4370.00000 | 4369.86000 | 4369.86000 | 7.9910 | 34919.9100 | 4369.91000 2014-01-01 12:46:00 | 4369.97000 | 4369.97000 | 4368.00000 | 4368.00000 | 0.9100 | 3974.9000 | 4368.02000 2014-01-01 12:47:00 | 4369.96000 | 4369.99000 | 4369.95000 | 4369.95000 | 0.4200 | 1835.4000 | 4369.99000 2014-01-01 12:48:00 | 4369.94000 | 4369.94000 | 4366.98000 | 4366.98000 | 0.0420 | 183.4600 | 4368.17000 2014-01-01 12:49:00 | 4367.99000 | 4373.98000 | 4365.01000 | 4373.98000 | 0.5600 | 2444.6600 | 4365.47000 2014-01-01 12:50:00 | 4366.99000 | 4366.99000 | 4365.00000 | 4365.00000 | 1.0100 | 4408.7400 | 4365.09000 2014-01-01 12:51:00 | 4366.99000 | 4366.99000 | 4366.99000 | 4366.99000 | 0.0100 | 43.6700 | 4366.99000 2014-01-01 12:52:00 | 4366.99000 | 4366.99000 | 4366.98000 | 4366.98000 | 0.0740 | 323.1600 | 4366.99000 2014-01-01 12:53:00 | 4366.98000 | 4366.99000 | 4366.98000 | 4366.99000 | 0.4800 | 2096.1500 | 4366.98000 2014-01-01 12:54:00 | 4366.99000 | 4367.00000 | 4366.99000 | 4367.00000 | 1.4660 | 6402.0200 | 4367.00000 2014-01-01 12:55:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.0200 | 87.4000 | 4370.00000 2014-01-01 12:56:00 | 4370.00000 | 4370.00000 | 4369.99000 | 4369.99000 | 0.0400 | 174.8000 | 4369.99000 2014-01-01 12:57:00 | 4369.98000 | 4370.00000 | 4369.98000 | 4370.00000 | 5.1460 | 22487.9900 | 4369.99000 2014-01-01 12:58:00 | 4372.99000 | 4372.99000 | 4369.99000 | 4372.98000 | 1.4590 | 6375.9400 | 4370.07000 2014-01-01 12:59:00 | 4372.98000 | 4373.00000 | 4372.98000 | 4373.00000 | 0.6500 | 2842.4400 | 4372.99000 2014-01-01 13:00:00 | 4373.00000 | 4373.99000 | 4373.00000 | 4373.99000 | 0.5000 | 2186.5100 | 4373.02000 2014-01-01 13:01:00 | 4373.98000 | 4373.99000 | 4373.01000 | 4373.01000 | 0.6700 | 2929.9900 | 4373.13000 2014-01-01 13:02:00 | 4373.98000 | 4373.98000 | 4373.01000 | 4373.01000 | 0.6800 | 2973.6700 | 4373.04000 2014-01-01 13:03:00 | 4373.01000 | 4373.97000 | 4373.00000 | 4373.97000 | 0.4140 | 1810.5000 | 4373.19000 2014-01-01 13:04:00 | 4373.98000 | 4373.99000 | 4372.98000 | 4372.98000 | 1.8520 | 8100.6000 | 4373.98000 2014-01-01 13:05:00 | 4372.00000 | 4372.00000 | 4371.00000 | 4371.99000 | 0.9710 | 4244.3900 | 4371.15000 2014-01-01 13:06:00 | 4371.98000 | 4375.55000 | 4371.00000 | 4374.00000 | 15.8380 | 69263.9900 | 4373.27999 2014-01-01 13:07:00 | 4375.54000 | 4380.00000 | 4374.00000 | 4380.00000 | 5.6900 | 24909.7800 | 4377.82000 2014-01-01 13:08:00 | 4380.01000 | 4381.00000 | 4376.01000 | 4376.01000 | 15.6390 | 68453.9500 | 4377.13000 2014-01-01 13:09:00 | 4379.99000 | 4380.01000 | 4376.01000 | 4376.01000 | 4.3230 | 18932.9800 | 4379.59000 2014-01-01 13:10:00 | 4376.01000 | 4380.00000 | 4375.96000 | 4375.96000 | 18.6260 | 81526.5900 | 4377.02998 2014-01-01 13:11:00 | 4375.95000 | 4381.99000 | 4370.99000 | 4381.99000 | 17.4710 | 76464.7200 | 4376.67000 2014-01-01 13:12:00 | 4374.00000 | 4374.00000 | 4374.00000 | 4374.00000 | 0.4190 | 1832.7100 | 4374.00000 2014-01-01 13:13:00 | 4374.00000 | 4379.94000 | 4369.99000 | 4379.94000 | 1.8340 | 8016.0100 | 4370.78000 2014-01-01 13:14:00 | 4380.00000 | 4380.00000 | 4368.11000 | 4368.11000 | 1.3930 | 6093.1100 | 4374.09000 2014-01-01 13:15:00 | 4368.51000 | 4379.92000 | 4368.51000 | 4369.01000 | 10.0600 | 43947.6600 | 4368.56000 2014-01-01 13:16:00 | 4378.98000 | 4379.98000 | 4369.10000 | 4378.96000 | 4.3900 | 19201.7800 | 4373.98000 2014-01-01 13:17:00 | 4378.95000 | 4378.95000 | 4369.02000 | 4378.95000 | 1.8170 | 7938.9100 | 4369.24000 2014-01-01 13:18:00 | 4377.98000 | 4378.95000 | 4370.00000 | 4378.95000 | 22.1000 | 96745.3900 | 4377.62000 2014-01-01 13:19:00 | 4378.94000 | 4378.94000 | 4378.00000 | 4378.90000 | 0.0300 | 131.3600 | 4378.74000 2014-01-01 13:20:00 | 4377.98000 | 4379.01000 | 4371.00000 | 4371.00000 | 26.1670 | 114489.7300 | 4375.34998 2014-01-01 13:21:00 | 4379.97000 | 4379.97000 | 4377.97000 | 4377.97000 | 0.0300 | 131.3800 | 4379.30000 2014-01-01 13:22:00 | 4377.89000 | 4377.89000 | 4377.89000 | 4377.89000 | 0.0100 | 43.7800 | 4377.89000 2014-01-01 13:23:00 | 4377.88000 | 4377.88000 | 4370.00000 | 4370.00000 | 6.9470 | 30365.3900 | 4371.01000 2014-01-01 13:24:00 | 4370.00000 | 4377.88000 | 4370.00000 | 4377.88000 | 0.4600 | 2010.7100 | 4371.11000 2014-01-01 13:25:00 | 4377.88000 | 4377.88000 | 4370.00000 | 4371.96000 | 10.8990 | 47650.4900 | 4372.01000 2014-01-01 13:26:00 | . | . | . | . | . | . | . 2014-01-01 13:27:00 | 4370.01000 | 4376.79000 | 4370.01000 | 4376.79000 | 11.0200 | 48232.1600 | 4376.78000 2014-01-01 13:28:00 | 4370.02000 | 4370.02000 | 4370.01000 | 4370.01000 | 0.3360 | 1468.3300 | 4370.02000 2014-01-01 13:29:00 | 4370.01000 | 4377.89000 | 4370.01000 | 4377.20000 | 2.1010 | 9192.9200 | 4375.50000 2014-01-01 13:30:00 | 4377.20000 | 4377.89000 | 4377.19000 | 4377.19000 | 1.1000 | 4815.0500 | 4377.31000 2014-01-01 13:31:00 | 4377.19000 | 4377.19000 | 4372.21000 | 4372.21000 | 9.3140 | 40762.2400 | 4376.45001 2014-01-01 13:32:00 | . | . | . | . | . | . | . 2014-01-01 13:33:00 | 4372.21000 | 4372.21000 | 4372.21000 | 4372.21000 | 0.0380 | 166.1400 | 4372.21000 2014-01-01 13:34:00 | 4370.61000 | 4370.61000 | 4370.60000 | 4370.60000 | 1.3420 | 5865.3500 | 4370.60000 2014-01-01 13:35:00 | . | . | . | . | . | . | . 2014-01-01 13:36:00 | 4370.60000 | 4371.99000 | 4370.60000 | 4371.00000 | 0.4900 | 2142.1700 | 4371.78000 2014-01-01 13:37:00 | 4371.00000 | 4371.99000 | 4370.10000 | 4371.99000 | 1.3990 | 6114.5100 | 4370.63000 2014-01-01 13:38:00 | 4374.99000 | 4377.00000 | 4370.62000 | 4370.62000 | 0.7070 | 3094.1200 | 4376.41000 2014-01-01 13:39:00 | 4371.00000 | 4371.01000 | 4371.00000 | 4371.01000 | 0.1000 | 437.1000 | 4371.01000 2014-01-01 13:40:00 | 4371.01000 | 4371.99000 | 4371.00000 | 4371.99000 | 2.4750 | 10818.6300 | 4371.16000 2014-01-01 13:41:00 | 4371.99000 | 4371.99000 | 4371.99000 | 4371.99000 | 2.0960 | 9163.6900 | 4371.99000 2014-01-01 13:42:00 | 4371.99000 | 4375.61000 | 4371.99000 | 4375.61000 | 17.3530 | 75919.9700 | 4375.03001 2014-01-01 13:43:00 | 4372.81000 | 4372.81000 | 4372.81000 | 4372.81000 | 7.5000 | 32796.0700 | 4372.81000 2014-01-01 13:44:00 | 4375.89000 | 4375.90000 | 4371.99000 | 4375.90000 | 2.3450 | 10259.4100 | 4375.02000 2014-01-01 13:45:00 | 4375.90000 | 4375.90000 | 4375.90000 | 4375.90000 | 0.7060 | 3089.3900 | 4375.90000 2014-01-01 13:46:00 | 4374.01000 | 4375.90000 | 4374.00000 | 4374.00000 | 3.3710 | 14746.0300 | 4374.38000 2014-01-01 13:47:00 | 4374.00000 | 4374.00000 | 4374.00000 | 4374.00000 | 0.3950 | 1727.7300 | 4374.00000 2014-01-01 13:48:00 | . | . | . | . | . | . | . 2014-01-01 13:49:00 | 4373.00000 | 4375.90000 | 4371.00000 | 4375.90000 | 1.6760 | 7332.1100 | 4374.77000 2014-01-01 13:50:00 | 4371.00000 | 4371.00000 | 4370.50000 | 4370.50000 | 2.1700 | 9484.2700 | 4370.63000 2014-01-01 13:51:00 | 4370.10000 | 4375.00000 | 4370.10000 | 4370.11000 | 3.7740 | 16501.8700 | 4372.51000 2014-01-01 13:52:00 | 4374.08000 | 4376.00000 | 4374.08000 | 4376.00000 | 16.0830 | 70353.9000 | 4374.43001 2014-01-01 13:53:00 | 4376.00000 | 4376.00000 | 4375.60000 | 4375.60000 | 0.4320 | 1890.4200 | 4375.97000 2014-01-01 13:54:00 | 4375.01000 | 4375.01000 | 4375.01000 | 4375.01000 | 0.0700 | 306.2500 | 4375.01000 2014-01-01 13:55:00 | 4374.43000 | 4374.43000 | 4374.43000 | 4374.43000 | 9.3700 | 40988.4100 | 4374.43000 2014-01-01 13:56:00 | 4374.39000 | 4376.00000 | 4374.39000 | 4376.00000 | 5.0000 | 21875.1500 | 4375.03000 2014-01-01 13:57:00 | 4371.94000 | 4371.94000 | 4371.94000 | 4371.94000 | 9.0000 | 39347.4600 | 4371.94000 2014-01-01 13:58:00 | 4373.75000 | 4373.75000 | 4371.11000 | 4371.11000 | 12.4600 | 54496.4000 | 4373.71000 2014-01-01 13:59:00 | . | . | . | . | . | . | . 2014-01-01 14:00:00 | . | . | . | . | . | . | . 2014-01-01 14:01:00 | 4372.01000 | 4376.99000 | 4371.10000 | 4375.99000 | 8.8100 | 38525.6600 | 4372.95000 2014-01-01 14:02:00 | 4376.99000 | 4379.00000 | 4376.99000 | 4379.00000 | 6.0110 | 26316.9800 | 4378.14000 2014-01-01 14:03:00 | . | . | . | . | . | . | . 2014-01-01 14:04:00 | 4372.10000 | 4380.00000 | 4372.10000 | 4380.00000 | 1.6770 | 7341.9300 | 4378.02000 2014-01-01 14:05:00 | 4380.00000 | 4380.00000 | 4380.00000 | 4380.00000 | 2.1840 | 9565.9200 | 4380.00000 2014-01-01 14:06:00 | 4379.00000 | 4379.00000 | 4379.00000 | 4379.00000 | 0.8000 | 3503.2000 | 4379.00000 2014-01-01 14:07:00 | 4379.00000 | 4379.00000 | 4379.00000 | 4379.00000 | 0.0310 | 135.7500 | 4379.00000 2014-01-01 14:08:00 | 4378.00000 | 4378.00000 | 4377.00000 | 4377.00000 | 4.5190 | 19779.6900 | 4377.01000 2014-01-01 14:09:00 | 4377.00000 | 4377.00000 | 4377.00000 | 4377.00000 | 0.5930 | 2595.5600 | 4377.00000 2014-01-01 14:10:00 | 4374.29000 | 4376.00000 | 4374.29000 | 4376.00000 | 0.2790 | 1220.8500 | 4375.82000 2014-01-01 14:11:00 | 4375.99000 | 4376.00000 | 4375.99000 | 4376.00000 | 2.2000 | 9627.2000 | 4376.00000 2014-01-01 14:12:00 | . | . | . | . | . | . | . 2014-01-01 14:13:00 | 4376.00000 | 4377.00000 | 4376.00000 | 4377.00000 | 1.3150 | 5755.7000 | 4376.95000 2014-01-01 14:14:00 | 4377.00000 | 4380.01000 | 4377.00000 | 4380.00000 | 11.1520 | 48832.3400 | 4378.80001 2014-01-01 14:15:00 | 4376.06000 | 4376.06000 | 4376.06000 | 4376.06000 | 13.3400 | 58376.6400 | 4376.06000 2014-01-01 14:16:00 | 4376.06000 | 4382.00000 | 4376.06000 | 4382.00000 | 11.4160 | 49973.4000 | 4377.48999 2014-01-01 14:17:00 | 4375.10000 | 4379.38000 | 4375.10000 | 4379.00000 | 14.9010 | 65257.0700 | 4379.38000 2014-01-01 14:18:00 | . | . | . | . | . | . | . 2014-01-01 14:19:00 | 4379.00000 | 4381.00000 | 4375.18000 | 4375.18000 | 10.9190 | 47822.1300 | 4379.72000 2014-01-01 14:20:00 | 4376.00000 | 4382.00000 | 4376.00000 | 4382.00000 | 10.0000 | 43816.6400 | 4381.66000 2014-01-01 14:21:00 | 4376.00000 | 4376.21000 | 4370.00000 | 4370.00000 | 16.7230 | 73113.4000 | 4372.03001 2014-01-01 14:22:00 | 4367.93000 | 4369.99000 | 4367.93000 | 4369.99000 | 9.0900 | 39704.8800 | 4367.97000 2014-01-01 14:23:00 | 4365.01000 | 4380.00000 | 4359.99000 | 4363.33000 | 14.0160 | 61132.2900 | 4361.60999 2014-01-01 14:24:00 | . | . | . | . | . | . | . 2014-01-01 14:25:00 | 4377.77000 | 4377.77000 | 4370.00000 | 4370.00000 | 0.4550 | 1991.5300 | 4376.98000 2014-01-01 14:26:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.1010 | 441.3700 | 4370.00000 2014-01-01 14:27:00 | 4376.50000 | 4376.50000 | 4375.19000 | 4375.19000 | 15.5170 | 67890.0200 | 4375.19999 2014-01-01 14:28:00 | 4375.00000 | 4375.22000 | 4370.00000 | 4374.00000 | 6.7890 | 29679.7800 | 4371.75000 2014-01-01 14:29:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 1.5180 | 6633.6600 | 4370.00000 2014-01-01 14:30:00 | . | . | . | . | . | . | . 2014-01-01 14:31:00 | 4369.00000 | 4369.00000 | 4361.00000 | 4361.00000 | 10.4230 | 45487.4200 | 4364.14001 2014-01-01 14:32:00 | 4362.00000 | 4364.57000 | 4362.00000 | 4364.57000 | 18.7750 | 81943.3200 | 4364.49002 2014-01-01 14:33:00 | 4362.00000 | 4362.00000 | 4359.99000 | 4360.00000 | 4.5890 | 20009.5200 | 4360.32000 2014-01-01 14:34:00 | 4359.90000 | 4360.65000 | 4359.90000 | 4360.65000 | 20.2600 | 88344.8400 | 4360.55000 2014-01-01 14:35:00 | 4368.03000 | 4368.03000 | 4368.03000 | 4368.03000 | 12.9000 | 56347.5900 | 4368.03000 2014-01-01 14:36:00 | . | . | . | . | . | . | . 2014-01-01 14:37:00 | 4368.03000 | 4368.50000 | 4359.99000 | 4359.99000 | 16.1390 | 70375.0600 | 4360.56000 2014-01-01 14:38:00 | 4359.99000 | 4360.00000 | 4359.99000 | 4360.00000 | 8.8810 | 38721.1400 | 4360.00000 2014-01-01 14:39:00 | 4368.49000 | 4368.50000 | 4360.00000 | 4368.49000 | 2.5100 | 10948.0200 | 4361.76000 2014-01-01 14:40:00 | 4361.48000 | 4361.48000 | 4354.99000 | 4355.00000 | 40.5530 | 176756.3300 | 4358.65003 2014-01-01 14:41:00 | 4359.98000 | 4359.98000 | 4359.97000 | 4359.97000 | 0.0200 | 87.2000 | 4359.98000 2014-01-01 14:42:00 | 4359.97000 | 4359.97000 | 4359.96000 | 4359.96000 | 1.1200 | 4883.1700 | 4359.97000 2014-01-01 14:43:00 | 4359.96000 | 4368.00000 | 4359.96000 | 4360.00000 | 13.7150 | 59798.2900 | 4360.05998 2014-01-01 14:44:00 | 4360.00000 | 4360.00000 | 4359.99000 | 4359.99000 | 0.8820 | 3845.5200 | 4360.00000 2014-01-01 14:45:00 | 4359.98000 | 4363.52000 | 4359.98000 | 4363.52000 | 30.2750 | 132067.0900 | 4362.24997 2014-01-01 14:46:00 | 4366.99000 | 4366.99000 | 4366.00000 | 4366.00000 | 0.0200 | 87.3300 | 4366.50000 2014-01-01 14:47:00 | 4365.99000 | 4365.99000 | 4365.99000 | 4365.99000 | 0.0100 | 43.6600 | 4365.99000 2014-01-01 14:48:00 | 4365.98000 | 4365.98000 | 4360.00000 | 4360.00000 | 3.7100 | 16175.9500 | 4360.09000 2014-01-01 14:49:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.1000 | 436.0000 | 4360.00000 2014-01-01 14:50:00 | 4360.00000 | 4364.48000 | 4360.00000 | 4364.00000 | 1.5440 | 6731.9200 | 4360.05000 2014-01-01 14:51:00 | . | . | . | . | . | . | . 2014-01-01 14:52:00 | 4364.00000 | 4364.00000 | 4363.57000 | 4363.99000 | 12.8590 | 56111.4500 | 4363.59000 2014-01-01 14:53:00 | 4363.99000 | 4363.99000 | 4363.57000 | 4363.57000 | 0.0200 | 87.2800 | 4363.78000 2014-01-01 14:54:00 | 4363.56000 | 4363.56000 | 4362.99000 | 4362.99000 | 0.0200 | 87.2700 | 4363.27000 2014-01-01 14:55:00 | 4362.49000 | 4362.49000 | 4362.49000 | 4362.49000 | 0.0100 | 43.6200 | 4362.49000 2014-01-01 14:56:00 | 4362.48000 | 4362.50000 | 4362.48000 | 4362.50000 | 0.4450 | 1941.3100 | 4362.50000 2014-01-01 14:57:00 | 4362.99000 | 4363.56000 | 4362.99000 | 4363.56000 | 6.0200 | 26265.2700 | 4363.00000 2014-01-01 14:58:00 | 4363.98000 | 4363.98000 | 4362.50000 | 4362.98000 | 8.7860 | 38332.0200 | 4362.84999 2014-01-01 14:59:00 | 4362.51000 | 4363.99000 | 4362.51000 | 4363.00000 | 3.2850 | 14332.4500 | 4363.00000 2014-01-01 15:00:00 | 4363.00000 | 4363.98000 | 4363.00000 | 4363.00000 | 0.3790 | 1653.5900 | 4363.03000 2014-01-01 15:01:00 | 4363.98000 | 4364.00000 | 4363.98000 | 4364.00000 | 0.7200 | 3142.0800 | 4363.99000 2014-01-01 15:02:00 | 4363.99000 | 4363.99000 | 4363.99000 | 4363.99000 | 0.0100 | 43.6400 | 4363.99000 2014-01-01 15:03:00 | 4363.98000 | 4363.98000 | 4362.99000 | 4362.99000 | 0.6900 | 3010.4800 | 4363.01000 2014-01-01 15:04:00 | 4363.00000 | 4368.00000 | 4363.00000 | 4368.00000 | 3.7660 | 16442.5900 | 4366.06000 2014-01-01 15:05:00 | 4368.88000 | 4368.88000 | 4368.87000 | 4368.87000 | 0.1300 | 567.9500 | 4368.88000 2014-01-01 15:06:00 | 4368.86000 | 4368.86000 | 4362.99000 | 4363.00000 | 8.1540 | 35584.4300 | 4364.05001 2014-01-01 15:07:00 | 4367.99000 | 4375.00000 | 4359.99000 | 4360.00000 | 41.9610 | 183167.9300 | 4365.19001 2014-01-01 15:08:00 | 4360.00000 | 4368.00000 | 4360.00000 | 4362.51000 | 10.1770 | 44397.2700 | 4362.50999 2014-01-01 15:09:00 | 4367.00000 | 4367.00000 | 4366.99000 | 4366.99000 | 1.4600 | 6375.8100 | 4366.99000 2014-01-01 15:10:00 | 4365.50000 | 4365.50000 | 4362.90000 | 4362.90000 | 11.6200 | 50696.9200 | 4362.90000 2014-01-01 15:11:00 | 4364.99000 | 4364.99000 | 4361.51000 | 4364.53000 | 16.9020 | 73767.2900 | 4364.41001 2014-01-01 15:12:00 | 4366.97000 | 4366.97000 | 4360.00000 | 4360.00000 | 16.5100 | 72002.1000 | 4361.12000 2014-01-01 15:13:00 | 4361.00000 | 4366.96000 | 4361.00000 | 4366.96000 | 0.3030 | 1322.4600 | 4364.54000 2014-01-01 15:14:00 | 4364.96000 | 4366.97000 | 4364.96000 | 4366.97000 | 1.4160 | 6182.0200 | 4365.83000 2014-01-01 15:15:00 | . | . | . | . | . | . | . 2014-01-01 15:16:00 | 4363.72000 | 4363.72000 | 4363.72000 | 4363.72000 | 18.3700 | 80161.5400 | 4363.72000 2014-01-01 15:17:00 | . | . | . | . | . | . | . 2014-01-01 15:18:00 | . | . | . | . | . | . | . 2014-01-01 15:19:00 | . | . | . | . | . | . | . 2014-01-01 15:20:00 | . | . | . | . | . | . | . 2014-01-01 15:21:00 | . | . | . | . | . | . | . 2014-01-01 15:22:00 | 4365.00000 | 4365.00000 | 4365.00000 | 4365.00000 | 0.9000 | 3928.5000 | 4365.00000 2014-01-01 15:23:00 | 4365.00000 | 4365.00000 | 4365.00000 | 4365.00000 | 0.0660 | 288.0900 | 4365.00000 2014-01-01 15:24:00 | 4363.72000 | 4363.72000 | 4362.00000 | 4362.00000 | 2.2930 | 10002.4500 | 4362.17000 2014-01-01 15:25:00 | 4360.99000 | 4360.99000 | 4360.99000 | 4360.99000 | 0.9700 | 4230.1600 | 4360.99000 2014-01-01 15:26:00 | 4364.99000 | 4364.99000 | 4364.99000 | 4364.99000 | 0.1070 | 467.0500 | 4364.99000 2014-01-01 15:27:00 | 4364.51000 | 4364.51001 | 4364.51000 | 4364.51000 | 13.7820 | 60151.6800 | 4364.51001 2014-01-01 15:28:00 | 4361.01000 | 4364.94000 | 4361.01000 | 4361.01000 | 6.3700 | 27802.0300 | 4364.53000 2014-01-01 15:29:00 | 4361.00000 | 4361.01000 | 4361.00000 | 4361.01000 | 1.4200 | 6192.6300 | 4361.00000 2014-01-01 15:30:00 | . | . | . | . | . | . | . 2014-01-01 15:31:00 | 4364.60000 | 4364.60000 | 4364.60000 | 4364.60000 | 0.1000 | 436.4600 | 4364.60000 2014-01-01 15:32:00 | 4361.10000 | 4361.10000 | 4361.10000 | 4361.10000 | 11.3000 | 49280.4300 | 4361.10000 2014-01-01 15:33:00 | . | . | . | . | . | . | . 2014-01-01 15:34:00 | 4362.60000 | 4362.60000 | 4360.99000 | 4361.00000 | 14.0830 | 61435.0900 | 4362.36001 2014-01-01 15:35:00 | 4360.90000 | 4360.90000 | 4360.00000 | 4360.00000 | 0.7640 | 3331.1600 | 4360.16000 2014-01-01 15:36:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.3500 | 1526.0000 | 4360.00000 2014-01-01 15:37:00 | 4360.87000 | 4360.87000 | 4360.87000 | 4360.87000 | 0.5010 | 2184.8000 | 4360.87000 2014-01-01 15:38:00 | 4360.00000 | 4360.00000 | 4356.61000 | 4356.61000 | 0.7290 | 3177.0300 | 4358.06000 2014-01-01 15:39:00 | 4356.56000 | 4359.55000 | 4356.56000 | 4359.55000 | 16.8720 | 73554.1100 | 4359.54001 2014-01-01 15:40:00 | . | . | . | . | . | . | . 2014-01-01 15:41:00 | . | . | . | . | . | . | . 2014-01-01 15:42:00 | 4360.87000 | 4364.40000 | 4358.72000 | 4358.72000 | 19.0000 | 82834.3000 | 4359.70000 2014-01-01 15:43:00 | . | . | . | . | . | . | . 2014-01-01 15:44:00 | 4357.01000 | 4357.01000 | 4357.00000 | 4357.00000 | 3.3500 | 14595.9600 | 4357.00000 2014-01-01 15:45:00 | 4357.01000 | 4357.01000 | 4357.01000 | 4357.01000 | 0.1000 | 435.7000 | 4357.01000 2014-01-01 15:46:00 | 4363.98000 | 4365.00000 | 4363.98000 | 4365.00000 | 4.6120 | 20129.0200 | 4364.49000 2014-01-01 15:47:00 | 4365.00000 | 4365.00000 | 4364.15000 | 4364.15000 | 18.7690 | 81911.0600 | 4364.17000 2014-01-01 15:48:00 | . | . | . | . | . | . | . 2014-01-01 15:49:00 | 4364.00000 | 4365.00000 | 4364.00000 | 4365.00000 | 6.4380 | 28099.8700 | 4364.69000 2014-01-01 15:50:00 | . | . | . | . | . | . | . 2014-01-01 15:51:00 | 4363.87000 | 4364.00000 | 4363.86999 | 4364.00000 | 6.8250 | 29783.4300 | 4363.86999 2014-01-01 15:52:00 | . | . | . | . | . | . | . 2014-01-01 15:53:00 | 4364.00000 | 4364.00000 | 4364.00000 | 4364.00000 | 5.0000 | 21820.0000 | 4364.00000 2014-01-01 15:54:00 | 4365.00000 | 4365.00000 | 4365.00000 | 4365.00000 | 0.1810 | 790.0700 | 4365.00000 2014-01-01 15:55:00 | . | . | . | . | . | . | . 2014-01-01 15:56:00 | 4365.00000 | 4365.00000 | 4365.00000 | 4365.00000 | 0.1220 | 532.5300 | 4365.00000 2014-01-01 15:57:00 | 4365.00000 | 4365.99000 | 4364.00000 | 4365.99000 | 1.6160 | 7053.6400 | 4364.87000 2014-01-01 15:58:00 | . | . | . | . | . | . | . 2014-01-01 15:59:00 | 4365.01000 | 4365.01000 | 4365.00000 | 4365.00000 | 1.3010 | 5678.8700 | 4365.00000 2014-01-01 16:00:00 | . | . | . | . | . | . | . 2014-01-01 16:01:00 | 4362.47000 | 4365.00000 | 4362.47000 | 4365.00000 | 8.2910 | 36175.0300 | 4363.17000 2014-01-01 16:02:00 | 4361.21000 | 4361.21000 | 4361.20000 | 4361.20000 | 1.0630 | 4635.9600 | 4361.20000 2014-01-01 16:03:00 | 4361.20000 | 4361.20000 | 4361.20000 | 4361.20000 | 1.0000 | 4361.2000 | 4361.20000 2014-01-01 16:04:00 | . | . | . | . | . | . | . 2014-01-01 16:05:00 | . | . | . | . | . | . | . 2014-01-01 16:06:00 | 4361.99000 | 4364.00000 | 4361.99000 | 4364.00000 | 2.7000 | 11782.5900 | 4363.92000 2014-01-01 16:07:00 | 4362.00000 | 4362.00000 | 4361.20000 | 4361.20000 | 3.5600 | 15526.8000 | 4361.46000 2014-01-01 16:08:00 | 4361.20000 | 4361.20000 | 4356.10000 | 4356.10000 | 14.6980 | 64055.5500 | 4358.10999 2014-01-01 16:09:00 | 4359.99000 | 4369.00000 | 4358.00000 | 4369.00000 | 15.4500 | 67446.4300 | 4365.46000 2014-01-01 16:10:00 | 4369.00000 | 4369.00000 | 4369.00000 | 4369.00000 | 2.8000 | 12233.2000 | 4369.00000 2014-01-01 16:11:00 | 4356.33000 | 4364.56000 | 4356.12000 | 4364.56000 | 10.2920 | 44903.4400 | 4362.95000 2014-01-01 16:12:00 | 4362.99000 | 4367.00000 | 4362.99000 | 4367.00000 | 5.0000 | 21829.1600 | 4365.83000 2014-01-01 16:13:00 | 4357.01000 | 4363.71000 | 4357.00000 | 4357.00000 | 8.5580 | 37334.1800 | 4362.49000 2014-01-01 16:14:00 | 4357.00000 | 4357.20000 | 4356.12000 | 4357.20000 | 4.2310 | 18431.9200 | 4356.40000 2014-01-01 16:15:00 | 4356.12000 | 4358.25000 | 4350.00000 | 4358.25000 | 31.4780 | 137062.7100 | 4354.23999 2014-01-01 16:16:00 | . | . | . | . | . | . | . 2014-01-01 16:17:00 | 4357.20000 | 4357.20000 | 4357.20000 | 4357.20000 | 1.2440 | 5420.3600 | 4357.20000 2014-01-01 16:18:00 | 4357.20000 | 4358.66000 | 4357.20000 | 4358.66000 | 7.0310 | 30645.3400 | 4358.60000 2014-01-01 16:19:00 | . | . | . | . | . | . | . 2014-01-01 16:20:00 | . | . | . | . | . | . | . 2014-01-01 16:21:00 | 4359.13000 | 4359.13000 | 4359.13000 | 4359.13000 | 4.3710 | 19053.7600 | 4359.13000 2014-01-01 16:22:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.9990 | 4355.6400 | 4360.00000 2014-01-01 16:23:00 | . | . | . | . | . | . | . 2014-01-01 16:24:00 | 4362.47000 | 4362.47000 | 4362.47000 | 4362.47000 | 12.1000 | 52785.8900 | 4362.47000 2014-01-01 16:25:00 | . | . | . | . | . | . | . 2014-01-01 16:26:00 | 4358.40000 | 4358.40000 | 4358.40000 | 4358.40000 | 3.8000 | 16561.9200 | 4358.40000 2014-01-01 16:27:00 | . | . | . | . | . | . | . 2014-01-01 16:28:00 | 4358.00000 | 4360.03000 | 4358.00000 | 4360.03000 | 4.8140 | 20987.3300 | 4359.64000 2014-01-01 16:29:00 | 4358.00000 | 4359.39000 | 4357.40000 | 4359.39000 | 12.9400 | 56406.5000 | 4359.08000 2014-01-01 16:30:00 | . | . | . | . | . | . | . 2014-01-01 16:31:00 | 4357.40000 | 4357.40000 | 4351.10000 | 4357.40000 | 32.4970 | 141560.5600 | 4356.10998 2014-01-01 16:32:00 | 4357.50000 | 4357.50000 | 4357.50000 | 4357.50000 | 0.6400 | 2788.8000 | 4357.50000 2014-01-01 16:33:00 | 4356.97000 | 4356.97000 | 4356.97000 | 4356.97000 | 9.4000 | 40955.5200 | 4356.97000 2014-01-01 16:34:00 | . | . | . | . | . | . | . 2014-01-01 16:35:00 | 4351.20000 | 4353.22000 | 4351.20000 | 4353.22000 | 5.6400 | 24550.8700 | 4352.99000 2014-01-01 16:36:00 | . | . | . | . | . | . | . 2014-01-01 16:37:00 | 4352.48000 | 4352.48000 | 4352.48000 | 4352.48000 | 7.7000 | 33514.1000 | 4352.48000 2014-01-01 16:38:00 | . | . | . | . | . | . | . 2014-01-01 16:39:00 | 4356.87000 | 4356.87000 | 4356.87000 | 4356.87000 | 10.6500 | 46400.6700 | 4356.87000 2014-01-01 16:40:00 | 4359.99000 | 4363.00000 | 4359.99000 | 4363.00000 | 6.9990 | 30530.9000 | 4362.18000 2014-01-01 16:41:00 | 4363.00000 | 4363.00000 | 4363.00000 | 4363.00000 | 0.5000 | 2181.5000 | 4363.00000 2014-01-01 16:42:00 | 4352.31000 | 4352.31000 | 4352.31000 | 4352.31000 | 7.7590 | 33769.5700 | 4352.31000 2014-01-01 16:43:00 | . | . | . | . | . | . | . 2014-01-01 16:44:00 | 4362.85000 | 4362.85000 | 4362.85000 | 4362.85000 | 4.7500 | 20723.5400 | 4362.85000 2014-01-01 16:45:00 | . | . | . | . | . | . | . 2014-01-01 16:46:00 | . | . | . | . | . | . | . 2014-01-01 16:47:00 | 4357.68000 | 4357.68000 | 4357.67999 | 4357.68000 | 9.5470 | 41602.7700 | 4357.67999 2014-01-01 16:48:00 | 4362.00000 | 4362.00000 | 4360.47000 | 4360.47000 | 3.9200 | 17093.2300 | 4360.52000 2014-01-01 16:49:00 | . | . | . | . | . | . | . 2014-01-01 16:50:00 | 4354.47000 | 4354.47000 | 4354.47000 | 4354.47000 | 12.0000 | 52253.6400 | 4354.47000 2014-01-01 16:51:00 | 4362.00000 | 4362.00000 | 4362.00000 | 4362.00000 | 0.3800 | 1657.5600 | 4362.00000 2014-01-01 16:52:00 | . | . | . | . | . | . | . 2014-01-01 16:53:00 | 4357.54000 | 4363.99000 | 4357.54000 | 4363.99000 | 17.1700 | 74846.8400 | 4359.16000 2014-01-01 16:54:00 | 4358.79000 | 4358.79000 | 4358.78999 | 4358.79000 | 6.8260 | 29753.1000 | 4358.78999 2014-01-01 16:55:00 | 4363.99000 | 4363.99000 | 4360.09000 | 4360.09000 | 15.9900 | 69727.5500 | 4360.70000 2014-01-01 16:56:00 | 4354.63000 | 4354.63000 | 4354.22000 | 4354.23000 | 3.0890 | 13450.5200 | 4354.33000 2014-01-01 16:57:00 | 4354.23000 | 4354.23000 | 4354.23000 | 4354.23000 | 0.0620 | 269.9600 | 4354.23000 2014-01-01 16:58:00 | 4360.45000 | 4360.45000 | 4360.45000 | 4360.45000 | 3.7010 | 16138.0300 | 4360.45000 2014-01-01 16:59:00 | . | . | . | . | . | . | . 2014-01-01 17:00:00 | . | . | . | . | . | . | . 2014-01-01 17:01:00 | . | . | . | . | . | . | . 2014-01-01 17:02:00 | 4356.46000 | 4356.46000 | 4356.46000 | 4356.46000 | 6.0000 | 26138.7600 | 4356.46000 2014-01-01 17:03:00 | 4354.50000 | 4354.50000 | 4354.50000 | 4354.50000 | 0.3940 | 1715.6700 | 4354.50000 2014-01-01 17:04:00 | 4358.96000 | 4358.96000 | 4358.96000 | 4358.96000 | 13.8200 | 60240.8300 | 4358.96000 2014-01-01 17:05:00 | 4357.58000 | 4357.58000 | 4357.58000 | 4357.58000 | 3.5320 | 15390.9700 | 4357.58000 2014-01-01 17:06:00 | . | . | . | . | . | . | . 2014-01-01 17:07:00 | . | . | . | . | . | . | . 2014-01-01 17:08:00 | 4356.69000 | 4356.69000 | 4356.69000 | 4356.69000 | 8.8220 | 38434.7200 | 4356.69000 2014-01-01 17:09:00 | . | . | . | . | . | . | . 2014-01-01 17:10:00 | 4354.51000 | 4355.34000 | 4354.51000 | 4355.34000 | 10.8210 | 47129.1200 | 4355.34000 2014-01-01 17:11:00 | 4362.40000 | 4362.40000 | 4362.40000 | 4362.40000 | 5.0000 | 21812.0000 | 4362.40000 2014-01-01 17:12:00 | . | . | . | . | . | . | . 2014-01-01 17:13:00 | . | . | . | . | . | . | . 2014-01-01 17:14:00 | 4355.80000 | 4355.80000 | 4350.00000 | 4350.00000 | 78.6700 | 342356.8500 | 4351.81000 2014-01-01 17:15:00 | 4350.00000 | 4350.00000 | 4349.99000 | 4349.99000 | 7.7110 | 33542.8500 | 4350.00000 2014-01-01 17:16:00 | 4349.99000 | 4349.99000 | 4349.50000 | 4349.50000 | 1.3940 | 6063.2300 | 4349.52000 2014-01-01 17:17:00 | 4353.28000 | 4353.28000 | 4353.28000 | 4353.28000 | 7.0000 | 30472.9600 | 4353.28000 2014-01-01 17:18:00 | . | . | . | . | . | . | . 2014-01-01 17:19:00 | 4356.18000 | 4356.18000 | 4356.18000 | 4356.18000 | 5.0000 | 21780.9000 | 4356.18000 2014-01-01 17:20:00 | . | . | . | . | . | . | . 2014-01-01 17:21:00 | 4356.18000 | 4356.18000 | 4356.18000 | 4356.18000 | 0.5040 | 2195.5100 | 4356.18000 2014-01-01 17:22:00 | 4359.57000 | 4359.57000 | 4359.56999 | 4359.57000 | 10.3670 | 45195.6600 | 4359.56999 2014-01-01 17:23:00 | . | . | . | . | . | . | . 2014-01-01 17:24:00 | 4350.60000 | 4350.60000 | 4350.60000 | 4350.60000 | 4.0790 | 17746.1000 | 4350.60000 2014-01-01 17:25:00 | . | . | . | . | . | . | . 2014-01-01 17:26:00 | 4349.50000 | 4349.50000 | 4349.50000 | 4349.50000 | 0.4290 | 1865.9400 | 4349.50000 2014-01-01 17:27:00 | 4349.00000 | 4349.00000 | 4348.99000 | 4348.99000 | 0.2200 | 956.7800 | 4348.99000 2014-01-01 17:28:00 | 4348.49000 | 4349.50000 | 4348.49000 | 4349.50000 | 1.6750 | 7283.8100 | 4348.54000 2014-01-01 17:29:00 | . | . | . | . | . | . | . 2014-01-01 17:30:00 | 4359.92000 | 4359.92000 | 4359.92000 | 4359.92000 | 7.6000 | 33135.3900 | 4359.92000 2014-01-01 17:31:00 | . | . | . | . | . | . | . 2014-01-01 17:32:00 | 4350.01000 | 4350.01000 | 4350.00000 | 4350.00000 | 0.6780 | 2949.3000 | 4350.01000 2014-01-01 17:33:00 | . | . | . | . | . | . | . 2014-01-01 17:34:00 | 4350.21000 | 4350.21000 | 4347.00000 | 4347.00000 | 7.2740 | 31640.8600 | 4349.86001 2014-01-01 17:35:00 | . | . | . | . | . | . | . 2014-01-01 17:36:00 | 4360.89000 | 4360.89000 | 4360.89000 | 4360.89000 | 9.3500 | 40774.3200 | 4360.89000 2014-01-01 17:37:00 | . | . | . | . | . | . | . 2014-01-01 17:38:00 | 4349.02000 | 4349.02000 | 4349.02000 | 4349.02000 | 4.0000 | 17396.0800 | 4349.02000 2014-01-01 17:39:00 | . | . | . | . | . | . | . 2014-01-01 17:40:00 | 4347.01000 | 4347.01000 | 4339.99000 | 4339.99000 | 12.1400 | 52723.1500 | 4342.93000 2014-01-01 17:41:00 | 4338.75000 | 4339.99000 | 4338.75000 | 4339.99000 | 9.5820 | 41573.9400 | 4338.75000 2014-01-01 17:42:00 | . | . | . | . | . | . | . 2014-01-01 17:43:00 | 4359.88000 | 4360.00000 | 4351.30000 | 4351.30000 | 8.9500 | 38953.2500 | 4352.32000 2014-01-01 17:44:00 | . | . | . | . | . | . | . 2014-01-01 17:45:00 | . | . | . | . | . | . | . 2014-01-01 17:46:00 | 4350.00000 | 4350.00000 | 4350.00000 | 4350.00000 | 0.2290 | 996.1500 | 4350.00000 2014-01-01 17:47:00 | 4347.22000 | 4351.77000 | 4341.25000 | 4341.25000 | 13.8480 | 60206.2300 | 4347.64999 2014-01-01 17:48:00 | 4356.25000 | 4356.25000 | 4343.57000 | 4343.57000 | 13.7240 | 59711.5600 | 4350.89001 2014-01-01 17:49:00 | 4346.70000 | 4354.84000 | 4346.70000 | 4348.73000 | 2.4500 | 10660.4200 | 4351.19000 2014-01-01 17:50:00 | 4353.74000 | 4356.42000 | 4346.65000 | 4350.33000 | 26.5470 | 115576.2500 | 4353.64998 2014-01-01 17:51:00 | 4355.29000 | 4356.24000 | 4346.27000 | 4346.29000 | 6.2130 | 27029.3000 | 4350.44000 2014-01-01 17:52:00 | 4351.99000 | 4353.92000 | 4347.25000 | 4350.27000 | 15.0840 | 65595.6800 | 4348.69001 2014-01-01 17:53:00 | 4350.00000 | 4356.79000 | 4346.64000 | 4346.85000 | 21.5060 | 93588.2700 | 4351.72998 2014-01-01 17:54:00 | 4348.10000 | 4352.86000 | 4346.76000 | 4352.86000 | 15.1350 | 65799.6300 | 4347.50998 2014-01-01 17:55:00 | 4351.32000 | 4357.00000 | 4346.27000 | 4357.00000 | 36.5700 | 159197.6300 | 4353.23000 2014-01-01 17:56:00 | 4357.00000 | 4357.00000 | 4357.00000 | 4357.00000 | 0.1660 | 723.2600 | 4357.00000 2014-01-01 17:57:00 | 4352.65000 | 4355.92000 | 4348.66000 | 4352.34000 | 16.5700 | 72122.5400 | 4352.60000 2014-01-01 17:58:00 | 4354.18000 | 4355.98000 | 4346.79000 | 4355.59000 | 16.9790 | 73912.4700 | 4353.17000 2014-01-01 17:59:00 | . | . | . | . | . | . | . 2014-01-01 18:00:00 | 4355.09000 | 4355.88000 | 4346.12000 | 4346.13000 | 11.3660 | 49438.3300 | 4349.66999 2014-01-01 18:01:00 | 4349.54000 | 4355.39000 | 4349.54000 | 4355.39000 | 10.7460 | 46746.7100 | 4350.14999 2014-01-01 18:02:00 | 4351.74000 | 4351.74000 | 4351.74000 | 4351.74000 | 0.5500 | 2393.4600 | 4351.74000 2014-01-01 18:03:00 | . | . | . | . | . | . | . 2014-01-01 18:04:00 | 4350.00000 | 4351.86000 | 4346.51000 | 4351.86000 | 3.4260 | 14901.6900 | 4349.59000 2014-01-01 18:05:00 | . | . | . | . | . | . | . 2014-01-01 18:06:00 | 4348.63000 | 4349.33000 | 4348.63000 | 4349.33000 | 3.2600 | 14177.7700 | 4349.01000 2014-01-01 18:07:00 | 4348.70000 | 4349.93000 | 4346.97000 | 4349.12000 | 12.1400 | 52795.2200 | 4348.87000 2014-01-01 18:08:00 | 4350.00000 | 4350.00000 | 4350.00000 | 4350.00000 | 0.0700 | 304.5000 | 4350.00000 2014-01-01 18:09:00 | 4350.00000 | 4350.00000 | 4346.12000 | 4349.31000 | 23.9550 | 104154.9900 | 4347.93997 2014-01-01 18:10:00 | 4350.00000 | 4355.26000 | 4350.00000 | 4354.24000 | 2.9640 | 12906.3600 | 4354.37000 2014-01-01 18:11:00 | . | . | . | . | . | . | . 2014-01-01 18:12:00 | . | . | . | . | . | . | . 2014-01-01 18:13:00 | . | . | . | . | . | . | . 2014-01-01 18:14:00 | . | . | . | . | . | . | . 2014-01-01 18:15:00 | 4355.00000 | 4355.99000 | 4355.00000 | 4355.99000 | 0.6410 | 2791.9400 | 4355.60000 2014-01-01 18:16:00 | 4354.09000 | 4355.43000 | 4352.25000 | 4352.48000 | 17.1800 | 74818.0400 | 4354.95000 2014-01-01 18:17:00 | 4355.99000 | 4357.00000 | 4352.88000 | 4357.00000 | 4.5710 | 19906.3700 | 4354.93000 2014-01-01 18:18:00 | 4357.00000 | 4357.00000 | 4352.29000 | 4354.80000 | 24.5690 | 106992.7900 | 4354.78999 2014-01-01 18:19:00 | 4357.00000 | 4357.00000 | 4357.00000 | 4357.00000 | 1.5500 | 6753.3500 | 4357.00000 2014-01-01 18:20:00 | 4357.00000 | 4357.00000 | 4352.27000 | 4356.69000 | 24.1610 | 105245.3500 | 4356.00001 2014-01-01 18:21:00 | 4355.73000 | 4356.95000 | 4355.73000 | 4356.95000 | 6.7400 | 29358.5200 | 4355.86000 2014-01-01 18:22:00 | 4356.26000 | 4357.00000 | 4352.69000 | 4357.00000 | 2.9380 | 12795.7300 | 4355.25000 2014-01-01 18:23:00 | 4356.43000 | 4356.82000 | 4353.51000 | 4353.51000 | 5.9060 | 25724.8800 | 4355.71999 2014-01-01 18:24:00 | . | . | . | . | . | . | . 2014-01-01 18:25:00 | 4354.43000 | 4356.83000 | 4353.12000 | 4354.30000 | 17.0610 | 74287.7800 | 4354.25000 2014-01-01 18:26:00 | 4356.80000 | 4356.80000 | 4352.46000 | 4354.25000 | 2.0830 | 9069.5300 | 4354.07000 2014-01-01 18:27:00 | 4356.42000 | 4356.67000 | 4356.42000 | 4356.49000 | 2.1140 | 9209.7800 | 4356.56000 2014-01-01 18:28:00 | 4354.48000 | 4355.81000 | 4352.29000 | 4355.81000 | 15.7880 | 68754.1400 | 4354.83999 2014-01-01 18:29:00 | 4356.59000 | 4356.59000 | 4354.40000 | 4354.40000 | 14.4690 | 63019.7300 | 4355.50000 2014-01-01 18:30:00 | . | . | . | . | . | . | . 2014-01-01 18:31:00 | 4352.69000 | 4354.76000 | 4352.69000 | 4352.75000 | 9.9940 | 43501.0600 | 4352.72001 2014-01-01 18:32:00 | 4356.89000 | 4356.89000 | 4352.23000 | 4352.84000 | 13.3480 | 58141.5000 | 4355.81999 2014-01-01 18:33:00 | . | . | . | . | . | . | . 2014-01-01 18:34:00 | 4356.32000 | 4356.83000 | 4352.51000 | 4355.41000 | 20.5270 | 89391.3900 | 4354.81999 2014-01-01 18:35:00 | 4354.56000 | 4357.00000 | 4354.56000 | 4356.00000 | 10.7990 | 47026.5200 | 4354.71000 2014-01-01 18:36:00 | 4356.00000 | 4356.00000 | 4356.00000 | 4356.00000 | 0.0300 | 130.6800 | 4356.00000 2014-01-01 18:37:00 | 4355.00000 | 4355.00000 | 4355.00000 | 4355.00000 | 0.8000 | 3484.0000 | 4355.00000 2014-01-01 18:38:00 | 4355.64000 | 4356.10000 | 4352.71000 | 4354.52000 | 19.1270 | 83288.9800 | 4354.51999 2014-01-01 18:39:00 | 4353.79000 | 4355.37000 | 4352.59000 | 4352.59000 | 2.9680 | 12923.8100 | 4354.38000 2014-01-01 18:40:00 | 4356.28000 | 4356.28000 | 4352.26000 | 4352.26000 | 0.9050 | 3941.7500 | 4355.53000 2014-01-01 18:41:00 | 4355.04000 | 4356.04000 | 4354.17000 | 4354.17000 | 1.6630 | 7242.5000 | 4355.08000 2014-01-01 18:42:00 | 4353.72000 | 4356.02000 | 4352.32000 | 4352.82000 | 21.6460 | 94223.6600 | 4352.93998 2014-01-01 18:43:00 | 4356.99000 | 4357.00000 | 4354.42000 | 4355.42000 | 6.1140 | 26631.2100 | 4355.78001 2014-01-01 18:44:00 | 4354.61000 | 4356.72000 | 4354.61000 | 4356.72000 | 4.0100 | 17465.6400 | 4355.52000 2014-01-01 18:45:00 | 4353.83000 | 4356.88000 | 4353.83000 | 4354.29000 | 30.9710 | 134889.2000 | 4355.34001 2014-01-01 18:46:00 | 4356.00000 | 4356.00000 | 4356.00000 | 4356.00000 | 7.1000 | 30927.6000 | 4356.00000 2014-01-01 18:47:00 | 4355.98000 | 4355.98000 | 4355.98000 | 4355.98000 | 1.0000 | 4355.9800 | 4355.98000 2014-01-01 18:48:00 | . | . | . | . | . | . | . 2014-01-01 18:49:00 | 4355.53000 | 4356.90000 | 4354.09000 | 4356.34000 | 24.1030 | 104983.2000 | 4355.61002 2014-01-01 18:50:00 | 4355.85000 | 4355.85000 | 4355.85000 | 4355.85000 | 9.0000 | 39202.6500 | 4355.85000 2014-01-01 18:51:00 | 4354.13000 | 4355.71000 | 4353.95000 | 4355.36000 | 9.4700 | 41236.5500 | 4354.44000 2014-01-01 18:52:00 | 4354.30000 | 4356.63000 | 4354.30000 | 4355.52000 | 8.1230 | 35379.3600 | 4355.45001 2014-01-01 18:53:00 | 4356.72000 | 4356.72000 | 4355.41000 | 4355.41000 | 10.4120 | 45354.3100 | 4355.97000 2014-01-01 18:54:00 | 4355.04000 | 4355.04000 | 4355.04000 | 4355.04000 | 9.5500 | 41590.6300 | 4355.04000 2014-01-01 18:55:00 | 4357.00000 | 4357.00000 | 4357.00000 | 4357.00000 | 0.1610 | 701.4800 | 4357.00000 2014-01-01 18:56:00 | 4357.00000 | 4357.00000 | 4357.00000 | 4357.00000 | 0.8030 | 3498.6700 | 4357.00000 2014-01-01 18:57:00 | . | . | . | . | . | . | . 2014-01-01 18:58:00 | . | . | . | . | . | . | . 2014-01-01 18:59:00 | . | . | . | . | . | . | . 2014-01-01 19:00:00 | 4354.01000 | 4356.99000 | 4354.01000 | 4356.99000 | 0.2980 | 1297.7900 | 4355.01000 2014-01-01 19:01:00 | . | . | . | . | . | . | . 2014-01-01 19:02:00 | . | . | . | . | . | . | . 2014-01-01 19:03:00 | . | . | . | . | . | . | . 2014-01-01 19:04:00 | 4356.88000 | 4356.88000 | 4356.88000 | 4356.88000 | 8.0390 | 35024.9600 | 4356.88000 2014-01-01 19:05:00 | . | . | . | . | . | . | . 2014-01-01 19:06:00 | . | . | . | . | . | . | . 2014-01-01 19:07:00 | . | . | . | . | . | . | . 2014-01-01 19:08:00 | 4356.99000 | 4357.00000 | 4356.89000 | 4357.00000 | 1.7130 | 7463.4900 | 4356.97000 2014-01-01 19:09:00 | . | . | . | . | . | . | . 2014-01-01 19:10:00 | 4356.89000 | 4356.89000 | 4356.89000 | 4356.89000 | 0.0520 | 226.5600 | 4356.89000 2014-01-01 19:11:00 | . | . | . | . | . | . | . 2014-01-01 19:12:00 | . | . | . | . | . | . | . 2014-01-01 19:13:00 | 4356.90000 | 4357.00000 | 4356.90000 | 4357.00000 | 1.6810 | 7324.0900 | 4356.98000 2014-01-01 19:14:00 | . | . | . | . | . | . | . 2014-01-01 19:15:00 | . | . | . | . | . | . | . 2014-01-01 19:16:00 | . | . | . | . | . | . | . 2014-01-01 19:17:00 | . | . | . | . | . | . | . 2014-01-01 19:18:00 | . | . | . | . | . | . | . 2014-01-01 19:19:00 | . | . | . | . | . | . | . 2014-01-01 19:20:00 | . | . | . | . | . | . | . 2014-01-01 19:21:00 | . | . | . | . | . | . | . 2014-01-01 19:22:00 | . | . | . | . | . | . | . 2014-01-01 19:23:00 | . | . | . | . | . | . | . 2014-01-01 19:24:00 | . | . | . | . | . | . | . 2014-01-01 19:25:00 | . | . | . | . | . | . | . 2014-01-01 19:26:00 | . | . | . | . | . | . | . 2014-01-01 19:27:00 | . | . | . | . | . | . | . 2014-01-01 19:28:00 | . | . | . | . | . | . | . 2014-01-01 19:29:00 | . | . | . | . | . | . | . 2014-01-01 19:30:00 | . | . | . | . | . | . | . 2014-01-01 19:31:00 | 4357.00000 | 4357.00000 | 4357.00000 | 4357.00000 | 3.0000 | 13071.0000 | 4357.00000 2014-01-01 19:32:00 | 4357.00000 | 4357.00000 | 4357.00000 | 4357.00000 | 1.6940 | 7380.7600 | 4357.00000 2014-01-01 19:33:00 | 4357.00000 | 4357.00000 | 4357.00000 | 4357.00000 | 1.8660 | 8130.1600 | 4357.00000 2014-01-01 19:34:00 | 4357.00000 | 4357.00000 | 4357.00000 | 4357.00000 | 0.9500 | 4139.1500 | 4357.00000 2014-01-01 19:35:00 | . | . | . | . | . | . | . 2014-01-01 19:36:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.6430 | 2803.4800 | 4360.00000 2014-01-01 19:37:00 | . | . | . | . | . | . | . 2014-01-01 19:38:00 | 4359.18000 | 4359.18000 | 4359.18000 | 4359.18000 | 0.0160 | 69.7500 | 4359.18000 2014-01-01 19:39:00 | . | . | . | . | . | . | . 2014-01-01 19:40:00 | 4359.17000 | 4361.00000 | 4357.03000 | 4357.03000 | 20.1140 | 87674.4400 | 4358.88002 2014-01-01 19:41:00 | 4359.02000 | 4360.95000 | 4357.22000 | 4360.95000 | 0.9520 | 4150.7800 | 4360.07000 2014-01-01 19:42:00 | 4361.00000 | 4361.00000 | 4357.53000 | 4357.53000 | 2.0610 | 8983.9700 | 4359.04000 2014-01-01 19:43:00 | 4360.01000 | 4360.50000 | 4357.73000 | 4360.25000 | 6.9290 | 30206.2400 | 4359.39000 2014-01-01 19:44:00 | 4361.00000 | 4361.00000 | 4357.26000 | 4357.26000 | 5.1430 | 22422.9600 | 4359.90000 2014-01-01 19:45:00 | 4360.75000 | 4360.94000 | 4357.58000 | 4359.88000 | 12.6760 | 55263.2100 | 4359.66999 2014-01-01 19:46:00 | 4358.06000 | 4358.06000 | 4358.06000 | 4358.06000 | 14.0000 | 61012.8400 | 4358.06000 2014-01-01 19:47:00 | 4356.89000 | 4356.89000 | 4356.89000 | 4356.89000 | 0.4590 | 1999.8100 | 4356.89000 2014-01-01 19:48:00 | . | . | . | . | . | . | . 2014-01-01 19:49:00 | . | . | . | . | . | . | . 2014-01-01 19:50:00 | . | . | . | . | . | . | . 2014-01-01 19:51:00 | . | . | . | . | . | . | . 2014-01-01 19:52:00 | 4354.00000 | 4356.40000 | 4352.37000 | 4352.85000 | 8.6070 | 37481.8900 | 4354.80999 2014-01-01 19:53:00 | 4356.88000 | 4356.89000 | 4356.88000 | 4356.89000 | 1.6060 | 6997.1600 | 4356.89000 2014-01-01 19:54:00 | 4353.24000 | 4354.18000 | 4352.43000 | 4352.83000 | 3.2410 | 14109.4000 | 4353.41000 2014-01-01 19:55:00 | 4356.89000 | 4356.89000 | 4354.14000 | 4354.85000 | 3.4100 | 14853.5600 | 4355.88000 2014-01-01 19:56:00 | 4352.57000 | 4356.86000 | 4352.40000 | 4355.38000 | 1.8850 | 8206.0500 | 4353.34000 2014-01-01 19:57:00 | 4353.28000 | 4356.89000 | 4352.63000 | 4356.89000 | 18.8550 | 82110.3400 | 4354.82998 2014-01-01 19:58:00 | 4358.79000 | 4361.99000 | 4355.55000 | 4360.56000 | 18.7270 | 81655.4700 | 4360.30999 2014-01-01 19:59:00 | 4362.00000 | 4362.00000 | 4356.53000 | 4356.53000 | 27.2990 | 119000.9000 | 4359.16999 2014-01-01 20:00:00 | . | . | . | . | . | . | . 2014-01-01 20:01:00 | 4357.99000 | 4361.17000 | 4357.99000 | 4361.17000 | 0.7960 | 3469.5300 | 4358.71000 2014-01-01 20:02:00 | 4359.51000 | 4362.00000 | 4356.62000 | 4362.00000 | 8.0750 | 35197.0900 | 4358.77001 2014-01-01 20:03:00 | 4362.00000 | 4362.00000 | 4356.42000 | 4360.60000 | 4.5900 | 20007.5000 | 4358.93000 2014-01-01 20:04:00 | 4355.34000 | 4360.04000 | 4355.34000 | 4360.04000 | 11.5620 | 50405.2100 | 4359.56001 2014-01-01 20:05:00 | 4357.25000 | 4361.59000 | 4357.25000 | 4359.33000 | 9.5750 | 41743.0700 | 4359.59001 2014-01-01 20:06:00 | 4362.00000 | 4362.00000 | 4355.17000 | 4355.17000 | 7.6880 | 33484.5300 | 4355.43000 2014-01-01 20:07:00 | 4361.47000 | 4362.00000 | 4357.52000 | 4362.00000 | 2.7210 | 11863.9500 | 4360.14000 2014-01-01 20:08:00 | 4360.60000 | 4361.62000 | 4355.49000 | 4355.49000 | 7.4100 | 32293.5600 | 4358.10000 2014-01-01 20:09:00 | 4357.65000 | 4361.26000 | 4357.65000 | 4361.26000 | 13.4700 | 58699.2400 | 4357.78000 2014-01-01 20:10:00 | 4358.23000 | 4358.23000 | 4358.23000 | 4358.23000 | 1.0200 | 4445.3900 | 4358.23000 2014-01-01 20:11:00 | 4360.66000 | 4360.66000 | 4356.13000 | 4359.07000 | 7.4310 | 32403.5000 | 4360.58000 2014-01-01 20:12:00 | 4361.74000 | 4361.97000 | 4357.18000 | 4357.18000 | 4.3900 | 19143.8400 | 4360.78000 2014-01-01 20:13:00 | 4357.87000 | 4362.00000 | 4355.93000 | 4362.00000 | 21.5470 | 93932.3600 | 4359.41999 2014-01-01 20:14:00 | . | . | . | . | . | . | . 2014-01-01 20:15:00 | 4355.72000 | 4361.69000 | 4355.57000 | 4361.22000 | 16.6420 | 72546.7100 | 4359.25001 2014-01-01 20:16:00 | 4361.85000 | 4361.85000 | 4357.88000 | 4359.53000 | 6.2070 | 27073.3000 | 4361.74000 2014-01-01 20:17:00 | 4357.98000 | 4357.98000 | 4355.86000 | 4355.86000 | 2.2290 | 9710.9200 | 4356.63000 2014-01-01 20:18:00 | 4358.42000 | 4361.50000 | 4355.54000 | 4360.76000 | 4.9610 | 21630.2500 | 4360.06000 2014-01-01 20:19:00 | 4358.22000 | 4358.22000 | 4358.22000 | 4358.22000 | 17.1000 | 74525.5600 | 4358.22000 2014-01-01 20:20:00 | 4359.24000 | 4359.24000 | 4359.24000 | 4359.24000 | 1.1020 | 4803.8800 | 4359.24000 2014-01-01 20:21:00 | 4359.05000 | 4359.05000 | 4359.05000 | 4359.05000 | 11.0400 | 48123.9100 | 4359.05000 2014-01-01 20:22:00 | 4359.34000 | 4359.34000 | 4355.14000 | 4355.56000 | 11.6500 | 50746.6200 | 4355.93000 2014-01-01 20:23:00 | 4359.42000 | 4359.42000 | 4358.50000 | 4358.50000 | 2.7500 | 11986.7500 | 4358.82000 2014-01-01 20:24:00 | . | . | . | . | . | . | . 2014-01-01 20:25:00 | 4355.01000 | 4358.30000 | 4355.01000 | 4358.30000 | 8.5400 | 37216.0100 | 4357.85000 2014-01-01 20:26:00 | 4357.78000 | 4357.78000 | 4357.22000 | 4357.22000 | 24.0000 | 104577.2000 | 4357.38000 2014-01-01 20:27:00 | 4358.61000 | 4358.61000 | 4357.65000 | 4357.65000 | 1.3560 | 5910.2500 | 4358.59000 2014-01-01 20:28:00 | . | . | . | . | . | . | . 2014-01-01 20:29:00 | 4358.36000 | 4359.73000 | 4357.08000 | 4359.02000 | 2.8220 | 12300.0200 | 4358.62000 2014-01-01 20:30:00 | 4355.85000 | 4361.38000 | 4355.20000 | 4359.52000 | 16.0330 | 69864.0200 | 4357.51001 2014-01-01 20:31:00 | 4362.00000 | 4362.00000 | 4362.00000 | 4362.00000 | 0.6410 | 2796.0400 | 4362.00000 2014-01-01 20:32:00 | 4360.05000 | 4361.20000 | 4358.34000 | 4361.20000 | 14.8110 | 64582.4700 | 4360.44000 2014-01-01 20:33:00 | 4359.23000 | 4359.95000 | 4359.23000 | 4359.95000 | 2.9000 | 12642.4900 | 4359.48000 2014-01-01 20:34:00 | 4359.50000 | 4359.50000 | 4359.50000 | 4359.50000 | 5.1100 | 22277.0500 | 4359.50000 2014-01-01 20:35:00 | 4359.15000 | 4359.50000 | 4358.32000 | 4359.50000 | 3.2750 | 14276.4500 | 4359.22000 2014-01-01 20:36:00 | . | . | . | . | . | . | . 2014-01-01 20:37:00 | 4358.58000 | 4361.21000 | 4358.54000 | 4361.21000 | 14.0560 | 61279.2200 | 4359.64999 2014-01-01 20:38:00 | 4358.79000 | 4361.39000 | 4358.79000 | 4361.39000 | 2.4720 | 10776.4300 | 4359.40000 2014-01-01 20:39:00 | 4359.84000 | 4361.96000 | 4358.48000 | 4361.65000 | 3.2790 | 14298.3200 | 4360.57000 2014-01-01 20:40:00 | 4359.91000 | 4362.00000 | 4359.91000 | 4362.00000 | 2.6880 | 11724.9700 | 4361.97000 2014-01-01 20:41:00 | 4362.01000 | 4362.01000 | 4362.01000 | 4362.01000 | 0.1000 | 436.2000 | 4362.01000 2014-01-01 20:42:00 | . | . | . | . | . | . | . 2014-01-01 20:43:00 | . | . | . | . | . | . | . 2014-01-01 20:44:00 | 4362.99000 | 4362.99000 | 4362.99000 | 4362.99000 | 0.0950 | 414.4800 | 4362.99000 2014-01-01 20:45:00 | 4362.99000 | 4363.00000 | 4362.99000 | 4363.00000 | 4.6420 | 20253.0500 | 4363.00000 2014-01-01 20:46:00 | . | . | . | . | . | . | . 2014-01-01 20:47:00 | . | . | . | . | . | . | . 2014-01-01 20:48:00 | 4362.01000 | 4362.01000 | 4362.01000 | 4362.01000 | 0.1000 | 436.2000 | 4362.01000 2014-01-01 20:49:00 | . | . | . | . | . | . | . 2014-01-01 20:50:00 | 4362.01000 | 4362.01000 | 4362.01000 | 4362.01000 | 0.1000 | 436.2000 | 4362.01000 2014-01-01 20:51:00 | 4362.99000 | 4363.00000 | 4362.99000 | 4363.00000 | 0.6420 | 2801.0400 | 4363.00000 2014-01-01 20:52:00 | . | . | . | . | . | . | . 2014-01-01 20:53:00 | . | . | . | . | . | . | . 2014-01-01 20:54:00 | 4362.01000 | 4362.01000 | 4359.08000 | 4359.08000 | 2.2700 | 9896.2000 | 4359.56000 2014-01-01 20:55:00 | 4362.99000 | 4363.00000 | 4355.77000 | 4359.36000 | 21.7950 | 95026.4800 | 4360.00998 2014-01-01 20:56:00 | 4360.72000 | 4362.60000 | 4355.05000 | 4355.81000 | 16.6660 | 72626.3500 | 4357.75998 2014-01-01 20:57:00 | 4362.40000 | 4362.40000 | 4362.40000 | 4362.40000 | 8.0000 | 34899.2000 | 4362.40000 2014-01-01 20:58:00 | 4355.06000 | 4362.71000 | 4355.06000 | 4362.71000 | 2.1410 | 9339.0300 | 4362.00000 2014-01-01 20:59:00 | 4360.85000 | 4360.92000 | 4355.27000 | 4355.27000 | 11.4600 | 49969.8800 | 4360.37000 2014-01-01 21:00:00 | 4356.97000 | 4356.97000 | 4356.42000 | 4356.42000 | 6.5590 | 28574.1800 | 4356.48000 2014-01-01 21:01:00 | 4359.93000 | 4362.62000 | 4355.95000 | 4360.24000 | 7.6590 | 33390.2400 | 4359.61000 2014-01-01 21:02:00 | 4361.66000 | 4362.51000 | 4355.12000 | 4359.95000 | 10.6090 | 46242.2900 | 4358.78000 2014-01-01 21:03:00 | 4356.53000 | 4360.58000 | 4356.53000 | 4360.58000 | 15.1000 | 65822.1900 | 4359.09000 2014-01-01 21:04:00 | 4357.64000 | 4357.64000 | 4355.96000 | 4355.96000 | 3.5820 | 15606.3400 | 4356.88000 2014-01-01 21:05:00 | . | . | . | . | . | . | . 2014-01-01 21:06:00 | 4361.00000 | 4361.00000 | 4355.34000 | 4355.34000 | 11.8600 | 51696.4700 | 4358.89000 2014-01-01 21:07:00 | 4357.56000 | 4360.53000 | 4357.00000 | 4360.53000 | 5.7940 | 25256.9700 | 4359.16001 2014-01-01 21:08:00 | 4359.41000 | 4362.66000 | 4355.34000 | 4362.28000 | 41.2570 | 179858.2500 | 4359.45997 2014-01-01 21:09:00 | 4360.30000 | 4362.81000 | 4357.31000 | 4357.31000 | 7.0760 | 30852.3300 | 4360.13999 2014-01-01 21:10:00 | 4357.38000 | 4362.85000 | 4356.29000 | 4361.05000 | 16.6650 | 72658.5300 | 4359.94998 2014-01-01 21:11:00 | . | . | . | . | . | . | . 2014-01-01 21:12:00 | 4362.04000 | 4362.04000 | 4355.81000 | 4357.33000 | 13.5780 | 59193.1700 | 4359.48999 2014-01-01 21:13:00 | . | . | . | . | . | . | . 2014-01-01 21:14:00 | 4355.13000 | 4358.06000 | 4355.13000 | 4355.39000 | 2.9240 | 12738.0400 | 4356.37000 2014-01-01 21:15:00 | 4359.69000 | 4359.69000 | 4359.69000 | 4359.69000 | 6.0430 | 26345.6100 | 4359.69000 2014-01-01 21:16:00 | . | . | . | . | . | . | . 2014-01-01 21:17:00 | 4356.32000 | 4360.00000 | 4356.32000 | 4360.00000 | 1.6800 | 7319.1000 | 4356.61000 2014-01-01 21:18:00 | 4363.00000 | 4363.00000 | 4362.18000 | 4362.18000 | 1.1410 | 4977.7700 | 4362.64000 2014-01-01 21:19:00 | 4362.18000 | 4362.18000 | 4355.40000 | 4356.83000 | 10.6320 | 46352.6500 | 4359.73000 2014-01-01 21:20:00 | 4358.63000 | 4362.79000 | 4357.53000 | 4360.38000 | 12.8720 | 56121.6900 | 4359.98001 2014-01-01 21:21:00 | . | . | . | . | . | . | . 2014-01-01 21:22:00 | . | . | . | . | . | . | . 2014-01-01 21:23:00 | . | . | . | . | . | . | . 2014-01-01 21:24:00 | 4361.86000 | 4361.86000 | 4358.10000 | 4360.73000 | 2.8530 | 12440.2900 | 4360.43000 2014-01-01 21:25:00 | 4360.14000 | 4360.14000 | 4355.01000 | 4355.01000 | 2.1140 | 9215.2400 | 4359.15000 2014-01-01 21:26:00 | 4360.56000 | 4362.26000 | 4355.96000 | 4355.96000 | 9.5330 | 41545.2500 | 4358.05001 2014-01-01 21:27:00 | . | . | . | . | . | . | . 2014-01-01 21:28:00 | 4362.99000 | 4363.00000 | 4362.99000 | 4363.00000 | 6.7550 | 29472.0600 | 4362.99999 2014-01-01 21:29:00 | 4364.00000 | 4364.00000 | 4364.00000 | 4364.00000 | 2.4900 | 10866.3600 | 4364.00000 2014-01-01 21:30:00 | . | . | . | . | . | . | . 2014-01-01 21:31:00 | 4364.00000 | 4364.00000 | 4364.00000 | 4364.00000 | 3.2560 | 14209.1800 | 4364.00000 2014-01-01 21:32:00 | . | . | . | . | . | . | . 2014-01-01 21:33:00 | . | . | . | . | . | . | . 2014-01-01 21:34:00 | . | . | . | . | . | . | . 2014-01-01 21:35:00 | . | . | . | . | . | . | . 2014-01-01 21:36:00 | . | . | . | . | . | . | . 2014-01-01 21:37:00 | . | . | . | . | . | . | . 2014-01-01 21:38:00 | . | . | . | . | . | . | . 2014-01-01 21:39:00 | . | . | . | . | . | . | . 2014-01-01 21:40:00 | . | . | . | . | . | . | . 2014-01-01 21:41:00 | 4364.00000 | 4364.00000 | 4364.00000 | 4364.00000 | 0.3000 | 1309.2000 | 4364.00000 2014-01-01 21:42:00 | . | . | . | . | . | . | . 2014-01-01 21:43:00 | . | . | . | . | . | . | . 2014-01-01 21:44:00 | . | . | . | . | . | . | . 2014-01-01 21:45:00 | . | . | . | . | . | . | . 2014-01-01 21:46:00 | . | . | . | . | . | . | . 2014-01-01 21:47:00 | 4363.01000 | 4363.01000 | 4361.43000 | 4361.43000 | 4.2180 | 18400.6700 | 4362.41000 2014-01-01 21:48:00 | 4357.86000 | 4362.59000 | 4356.68000 | 4356.68000 | 1.4170 | 6176.5200 | 4358.87000 2014-01-01 21:49:00 | 4359.47000 | 4362.41000 | 4355.02000 | 4355.20000 | 7.2940 | 31794.8800 | 4359.05001 2014-01-01 21:50:00 | 4355.84000 | 4363.01000 | 4355.46000 | 4356.82000 | 6.8180 | 29708.2500 | 4357.33000 2014-01-01 21:51:00 | 4357.35000 | 4361.11000 | 4355.95000 | 4361.11000 | 10.9640 | 47809.8300 | 4360.62001 2014-01-01 21:52:00 | . | . | . | . | . | . | . 2014-01-01 21:53:00 | 4360.38000 | 4360.38000 | 4356.65000 | 4356.65000 | 4.9500 | 21576.4700 | 4358.88000 2014-01-01 21:54:00 | 4363.01000 | 4363.01000 | 4355.62000 | 4358.88000 | 27.8770 | 121503.0400 | 4358.53998 2014-01-01 21:55:00 | 4355.12000 | 4358.38000 | 4355.12000 | 4355.28000 | 0.9070 | 3951.3500 | 4356.51000 2014-01-01 21:56:00 | 4356.38000 | 4360.88000 | 4356.38000 | 4359.26000 | 3.3100 | 14427.7000 | 4358.82000 2014-01-01 21:57:00 | . | . | . | . | . | . | . 2014-01-01 21:58:00 | 4359.89000 | 4362.68000 | 4355.13000 | 4356.57000 | 13.4150 | 58453.8700 | 4357.34998 2014-01-01 21:59:00 | 4357.49000 | 4362.86000 | 4355.15000 | 4359.63000 | 18.2730 | 79647.8100 | 4358.77001 2014-01-01 22:00:00 | 4358.08000 | 4362.47000 | 4355.42000 | 4357.27000 | 16.4510 | 71700.2400 | 4358.41000 2014-01-01 22:01:00 | . | . | . | . | . | . | . 2014-01-01 22:02:00 | 4357.90000 | 4361.93000 | 4355.12000 | 4359.26000 | 12.7340 | 55512.3900 | 4359.38001 2014-01-01 22:03:00 | 4358.44000 | 4361.64000 | 4356.22000 | 4356.22000 | 14.7370 | 64224.2600 | 4358.02999 2014-01-01 22:04:00 | 4358.34000 | 4361.87000 | 4358.34000 | 4360.33000 | 1.1900 | 5188.8600 | 4360.39000 2014-01-01 22:05:00 | 4362.15000 | 4362.15000 | 4356.64000 | 4356.64000 | 4.7300 | 20623.5800 | 4360.16000 2014-01-01 22:06:00 | 4356.64000 | 4364.00000 | 4355.11000 | 4364.00000 | 15.1530 | 66015.8800 | 4356.62001 2014-01-01 22:07:00 | . | . | . | . | . | . | . 2014-01-01 22:08:00 | 4356.08000 | 4363.29000 | 4356.08000 | 4356.24000 | 20.0830 | 87502.7800 | 4357.06001 2014-01-01 22:09:00 | 4359.45000 | 4359.45000 | 4355.11000 | 4358.99000 | 14.5160 | 63255.5800 | 4357.64999 2014-01-01 22:10:00 | 4358.61000 | 4361.10000 | 4357.71000 | 4360.79000 | 5.5160 | 24047.9600 | 4359.66999 2014-01-01 22:11:00 | 4362.46000 | 4362.46000 | 4356.85000 | 4357.31000 | 2.4770 | 10799.5000 | 4359.91000 2014-01-01 22:12:00 | 4358.28000 | 4363.06000 | 4355.63000 | 4360.48000 | 7.3450 | 32023.9600 | 4359.96999 2014-01-01 22:13:00 | 4362.25000 | 4364.00000 | 4362.25000 | 4364.00000 | 6.5330 | 28499.7000 | 4362.42000 2014-01-01 22:14:00 | 4358.24000 | 4361.21000 | 4358.24000 | 4361.21000 | 1.3100 | 5711.1100 | 4359.62000 2014-01-01 22:15:00 | 4359.97000 | 4363.23000 | 4355.64000 | 4362.76000 | 18.1190 | 78981.5900 | 4359.05000 2014-01-01 22:16:00 | 4356.34000 | 4363.75000 | 4355.59000 | 4358.97000 | 29.0830 | 126829.1400 | 4360.94002 2014-01-01 22:17:00 | 4357.25000 | 4364.00000 | 4357.25000 | 4363.64000 | 4.2140 | 18382.5200 | 4362.25000 2014-01-01 22:18:00 | 4364.00000 | 4364.00000 | 4355.70000 | 4355.70000 | 18.1870 | 79280.5600 | 4359.18999 2014-01-01 22:19:00 | 4362.75000 | 4362.75000 | 4362.75000 | 4362.75000 | 0.0200 | 87.2600 | 4362.75000 2014-01-01 22:20:00 | 4364.00000 | 4364.00000 | 4355.49000 | 4364.00000 | 3.0870 | 13466.7600 | 4362.41000 2014-01-01 22:21:00 | 4356.52000 | 4356.52000 | 4355.71000 | 4355.71000 | 1.1400 | 4965.7500 | 4355.92000 2014-01-01 22:22:00 | 4361.82000 | 4362.26000 | 4358.16000 | 4358.16000 | 11.3210 | 49351.3200 | 4359.27000 2014-01-01 22:23:00 | 4357.26000 | 4363.17000 | 4357.26000 | 4363.17000 | 12.3430 | 53819.1500 | 4360.30001 2014-01-01 22:24:00 | 4359.26000 | 4361.77000 | 4356.50000 | 4356.50000 | 23.7610 | 103566.2200 | 4358.66001 2014-01-01 22:25:00 | 4361.73000 | 4363.40000 | 4357.43000 | 4357.43000 | 20.1700 | 87904.3800 | 4358.17000 2014-01-01 22:26:00 | . | . | . | . | . | . | . 2014-01-01 22:27:00 | 4356.98000 | 4360.14000 | 4356.98000 | 4359.30000 | 2.9000 | 12640.7200 | 4358.87000 2014-01-01 22:28:00 | . | . | . | . | . | . | . 2014-01-01 22:29:00 | 4358.45000 | 4363.62000 | 4356.95000 | 4360.56000 | 7.5950 | 33112.0600 | 4359.71999 2014-01-01 22:30:00 | 4363.67000 | 4363.67000 | 4356.26000 | 4357.45000 | 18.3750 | 80119.1700 | 4360.22998 2014-01-01 22:31:00 | . | . | . | . | . | . | . 2014-01-01 22:32:00 | 4360.06000 | 4362.21000 | 4356.12000 | 4358.23000 | 27.4410 | 119667.1100 | 4360.89001 2014-01-01 22:33:00 | . | . | . | . | . | . | . 2014-01-01 22:34:00 | 4363.92000 | 4364.00000 | 4356.55000 | 4356.55000 | 8.4260 | 36766.9800 | 4363.51999 2014-01-01 22:35:00 | 4363.98000 | 4363.98000 | 4358.42000 | 4361.49000 | 11.3000 | 49264.9100 | 4359.73000 2014-01-01 22:36:00 | 4360.28000 | 4364.00000 | 4354.99000 | 4364.00000 | 14.9400 | 65118.6700 | 4358.68000 2014-01-01 22:37:00 | 4358.16000 | 4364.00000 | 4352.36000 | 4352.36000 | 14.9690 | 65230.3400 | 4357.70000 2014-01-01 22:38:00 | . | . | . | . | . | . | . 2014-01-01 22:39:00 | 4364.00000 | 4364.00000 | 4356.06000 | 4364.00000 | 19.4590 | 84853.1600 | 4360.61000 2014-01-01 22:40:00 | 4364.00000 | 4364.00000 | 4355.95000 | 4364.00000 | 6.3090 | 27520.6500 | 4362.13000 2014-01-01 22:41:00 | 4364.00000 | 4364.00000 | 4355.35000 | 4364.00000 | 3.0820 | 13449.4900 | 4363.89000 2014-01-01 22:42:00 | 4364.00000 | 4365.00000 | 4354.51000 | 4365.00000 | 12.3950 | 54004.0900 | 4356.92999 2014-01-01 22:43:00 | 4365.00000 | 4365.00000 | 4353.33000 | 4353.33000 | 21.7320 | 94660.4500 | 4355.81001 2014-01-01 22:44:00 | 4365.00000 | 4365.00000 | 4355.64000 | 4363.82000 | 22.4440 | 97906.2400 | 4362.25002 2014-01-01 22:45:00 | 4364.68000 | 4364.68000 | 4359.57000 | 4359.57000 | 0.7000 | 3053.2300 | 4361.76000 2014-01-01 22:46:00 | 4365.00000 | 4365.00000 | 4355.65000 | 4363.15000 | 2.6120 | 11397.8500 | 4363.65000 2014-01-01 22:47:00 | 4364.11000 | 4364.11000 | 4355.87000 | 4364.03000 | 19.1370 | 83494.4900 | 4362.98999 2014-01-01 22:48:00 | 4361.58000 | 4361.58000 | 4358.56000 | 4358.56000 | 2.2400 | 9766.9200 | 4360.23000 2014-01-01 22:49:00 | 4360.95000 | 4360.95000 | 4358.38000 | 4360.39000 | 3.3720 | 14701.7100 | 4359.94000 2014-01-01 22:50:00 | 4359.58000 | 4363.56000 | 4358.00000 | 4358.00000 | 13.9600 | 60859.2900 | 4359.55000 2014-01-01 22:51:00 | 4355.51000 | 4356.30000 | 4355.51000 | 4356.30000 | 7.4670 | 32528.4200 | 4356.28999 2014-01-01 22:52:00 | 4361.54000 | 4363.80000 | 4356.70000 | 4360.53000 | 7.1560 | 31197.4200 | 4359.61999 2014-01-01 22:53:00 | . | . | . | . | . | . | . 2014-01-01 22:54:00 | 4357.77000 | 4363.31000 | 4355.80000 | 4356.84000 | 6.8660 | 29926.6900 | 4358.67999 2014-01-01 22:55:00 | 4357.73000 | 4362.65000 | 4355.67000 | 4355.67000 | 8.5330 | 37189.6700 | 4358.34001 2014-01-01 22:56:00 | 4358.37000 | 4358.37000 | 4358.37000 | 4358.37000 | 12.2700 | 53477.2000 | 4358.37000 2014-01-01 22:57:00 | 4361.04000 | 4361.04000 | 4361.03999 | 4361.04000 | 7.5450 | 32904.0500 | 4361.03999 2014-01-01 22:58:00 | 4356.63000 | 4356.63000 | 4356.63000 | 4356.63000 | 13.4000 | 58378.8400 | 4356.63000 2014-01-01 22:59:00 | 4361.58000 | 4365.00000 | 4361.05000 | 4365.00000 | 27.2950 | 119074.9900 | 4362.51997 2014-01-01 23:00:00 | 4365.00000 | 4365.00000 | 4356.48000 | 4365.00000 | 4.4430 | 19376.2400 | 4361.07000 2014-01-01 23:01:00 | 4365.00000 | 4366.00000 | 4356.39000 | 4362.76000 | 20.0610 | 87494.9200 | 4361.44000 2014-01-01 23:02:00 | 4359.40000 | 4364.11000 | 4355.54000 | 4362.73000 | 39.0190 | 170183.8600 | 4361.55999 2014-01-01 23:03:00 | 4365.00000 | 4367.00000 | 4365.00000 | 4367.00000 | 23.1490 | 101071.3100 | 4366.11999 2014-01-01 23:04:00 | 4365.01000 | 4366.99000 | 4365.01000 | 4366.99000 | 0.6190 | 2702.3200 | 4365.62000 2014-01-01 23:05:00 | 4365.01000 | 4365.01000 | 4364.64000 | 4364.64000 | 1.2220 | 5333.6000 | 4364.65000 2014-01-01 23:06:00 | 4363.91000 | 4365.01000 | 4357.36000 | 4365.01000 | 13.6910 | 59696.7400 | 4360.29000 2014-01-01 23:07:00 | 4365.99000 | 4366.00000 | 4365.99000 | 4366.00000 | 1.2790 | 5584.1100 | 4366.00000 2014-01-01 23:08:00 | 4362.79000 | 4364.42000 | 4359.32000 | 4361.18000 | 40.6440 | 177337.5000 | 4363.19004 2014-01-01 23:09:00 | . | . | . | . | . | . | . 2014-01-01 23:10:00 | 4363.06000 | 4366.00000 | 4358.63000 | 4363.87000 | 20.7720 | 90622.9500 | 4362.75001 2014-01-01 23:11:00 | . | . | . | . | . | . | . 2014-01-01 23:12:00 | 4359.62000 | 4365.33000 | 4359.62000 | 4363.75000 | 12.4540 | 54308.2700 | 4360.71001 2014-01-01 23:13:00 | 4363.61000 | 4363.61000 | 4363.61000 | 4363.61000 | 7.0000 | 30545.2700 | 4363.61000 2014-01-01 23:14:00 | 4362.65000 | 4366.77000 | 4360.62000 | 4365.64000 | 10.3220 | 45055.0000 | 4364.95000 2014-01-01 23:15:00 | 4363.07000 | 4365.09000 | 4360.90000 | 4361.65000 | 2.6530 | 11572.7800 | 4362.15000 2014-01-01 23:16:00 | 4360.70000 | 4363.98000 | 4360.70000 | 4361.90000 | 14.5380 | 63415.5200 | 4362.04999 2014-01-01 23:17:00 | 4363.20000 | 4366.23000 | 4360.41000 | 4361.31000 | 33.6130 | 146592.7600 | 4361.19002 2014-01-01 23:18:00 | 4363.88000 | 4363.88000 | 4360.38000 | 4361.58000 | 14.4360 | 62964.3400 | 4361.61999 2014-01-01 23:19:00 | 4367.00000 | 4367.00000 | 4367.00000 | 4367.00000 | 1.5810 | 6904.2300 | 4367.00000 2014-01-01 23:20:00 | 4367.00000 | 4367.00000 | 4360.14000 | 4366.25000 | 5.3260 | 23235.4500 | 4362.65000 2014-01-01 23:21:00 | 4361.73000 | 4366.63000 | 4360.46000 | 4364.15000 | 10.4100 | 45411.4900 | 4362.29000 2014-01-01 23:22:00 | 4361.92000 | 4366.89000 | 4360.05000 | 4363.91000 | 20.5320 | 89561.9700 | 4362.07001 2014-01-01 23:23:00 | . | . | . | . | . | . | . 2014-01-01 23:24:00 | 4363.32000 | 4366.28000 | 4360.79000 | 4364.66000 | 6.8710 | 29980.2800 | 4363.31000 2014-01-01 23:25:00 | 4365.32000 | 4367.00000 | 4360.50000 | 4360.50000 | 15.0240 | 65542.2100 | 4362.50001 2014-01-01 23:26:00 | 4363.49000 | 4365.62000 | 4360.49000 | 4362.87000 | 0.7800 | 3401.8100 | 4361.29000 2014-01-01 23:27:00 | 4366.29000 | 4367.00000 | 4360.70000 | 4360.90000 | 6.6930 | 29199.4400 | 4362.68000 2014-01-01 23:28:00 | 4362.38000 | 4367.00000 | 4361.42000 | 4367.00000 | 7.9360 | 34647.2900 | 4365.83999 2014-01-01 23:29:00 | 4365.32000 | 4365.44000 | 4360.21000 | 4361.20000 | 23.4470 | 102271.2000 | 4361.79998 2014-01-01 23:30:00 | 4361.49000 | 4364.67000 | 4361.49000 | 4364.67000 | 1.9820 | 8648.3300 | 4363.43000 2014-01-01 23:31:00 | 4365.00000 | 4365.00000 | 4362.10000 | 4363.42000 | 10.4660 | 45657.2000 | 4362.42999 2014-01-01 23:32:00 | 4361.81000 | 4364.92000 | 4361.31000 | 4363.07000 | 6.6180 | 28875.4600 | 4363.17000 2014-01-01 23:33:00 | 4364.79000 | 4365.00000 | 4360.35000 | 4365.00000 | 12.2930 | 53638.9700 | 4363.38001 2014-01-01 23:34:00 | 4360.68000 | 4367.00000 | 4360.68000 | 4367.00000 | 19.0890 | 83293.8300 | 4363.45000 2014-01-01 23:35:00 | . | . | . | . | . | . | . 2014-01-01 23:36:00 | 4367.00000 | 4367.00000 | 4367.00000 | 4367.00000 | 0.6420 | 2803.6100 | 4367.00000 2014-01-01 23:37:00 | 4367.00000 | 4368.00000 | 4367.00000 | 4368.00000 | 16.0390 | 70051.8300 | 4367.59000 2014-01-01 23:38:00 | . | . | . | . | . | . | . 2014-01-01 23:39:00 | . | . | . | . | . | . | . 2014-01-01 23:40:00 | 4368.00000 | 4368.00000 | 4368.00000 | 4368.00000 | 1.1200 | 4892.1600 | 4368.00000 2014-01-01 23:41:00 | 4368.00000 | 4368.00000 | 4367.99000 | 4368.00000 | 6.0910 | 26605.4700 | 4368.00000 2014-01-01 23:42:00 | 4368.00000 | 4368.00000 | 4368.00000 | 4368.00000 | 1.1600 | 5066.8800 | 4368.00000 2014-01-01 23:43:00 | 4368.00000 | 4368.00000 | 4367.99000 | 4367.99000 | 12.3600 | 53988.4800 | 4368.00000 2014-01-01 23:44:00 | 4367.99000 | 4367.99000 | 4363.86000 | 4363.86000 | 20.1050 | 87785.6300 | 4366.35998 2014-01-01 23:45:00 | 4368.00000 | 4368.00000 | 4363.13000 | 4364.73000 | 12.2940 | 53679.7100 | 4366.33001 2014-01-01 23:46:00 | 4367.76000 | 4368.00000 | 4357.00000 | 4367.99000 | 23.6770 | 103301.5500 | 4362.94998 2014-01-01 23:47:00 | 4357.01000 | 4359.18000 | 4356.99000 | 4359.18000 | 3.4950 | 15228.9000 | 4357.34000 2014-01-01 23:48:00 | 4365.35000 | 4368.00000 | 4362.13000 | 4368.00000 | 28.2640 | 123367.0200 | 4364.81003 2014-01-01 23:49:00 | 4368.00000 | 4368.00000 | 4359.26000 | 4362.46000 | 23.3910 | 102048.6500 | 4362.73001 2014-01-01 23:50:00 | . | . | . | . | . | . | . 2014-01-01 23:51:00 | 4365.28000 | 4365.28000 | 4361.72000 | 4361.72000 | 16.4210 | 71681.8500 | 4365.25000 2014-01-01 23:52:00 | 4364.55000 | 4367.00000 | 4360.33000 | 4367.00000 | 9.1680 | 40027.8300 | 4366.04000 2014-01-01 23:53:00 | 4365.13000 | 4366.86000 | 4362.89000 | 4362.89000 | 24.8040 | 108263.5300 | 4364.76002 2014-01-01 23:54:00 | 4362.22000 | 4365.14000 | 4360.04000 | 4360.04000 | 21.3640 | 93179.8600 | 4361.54002 2014-01-01 23:55:00 | . | . | . | . | . | . | . 2014-01-01 23:56:00 | 4360.49000 | 4366.56000 | 4360.49000 | 4366.56000 | 24.3580 | 106316.9900 | 4364.76999 2014-01-01 23:57:00 | 4366.36000 | 4366.36000 | 4360.54000 | 4365.70000 | 6.2240 | 27163.5500 | 4364.32001 2014-01-01 23:58:00 | . | . | . | . | . | . | . 2014-01-01 23:59:00 | 4364.32000 | 4364.32000 | 4364.32000 | 4364.32000 | 8.0000 | 34914.5600 | 4364.32000 2014-01-02 00:00:00 | 4365.80000 | 4366.80000 | 4360.53000 | 4361.89000 | 26.4460 | 115358.1500 | 4362.02998 2014-01-02 00:01:00 | 4367.00000 | 4368.00000 | 4362.11000 | 4362.11000 | 11.0710 | 48309.7300 | 4363.63000 2014-01-02 00:02:00 | 4367.58000 | 4367.63000 | 4360.89000 | 4361.61000 | 9.8360 | 42948.6300 | 4366.46999 2014-01-02 00:03:00 | 4362.35000 | 4367.84000 | 4361.05000 | 4367.84000 | 16.3100 | 71206.1100 | 4365.79000 2014-01-02 00:04:00 | 4361.20000 | 4367.64000 | 4360.82000 | 4365.53000 | 33.4400 | 145907.0900 | 4363.25000 2014-01-02 00:05:00 | 4364.62000 | 4364.62000 | 4364.31000 | 4364.31000 | 1.1200 | 4888.1500 | 4364.42000 2014-01-02 00:06:00 | 4362.35000 | 4362.35000 | 4362.35000 | 4362.35000 | 1.4100 | 6150.9100 | 4362.35000 2014-01-02 00:07:00 | 4361.93000 | 4366.97000 | 4361.93000 | 4364.46000 | 13.0150 | 56789.9800 | 4363.42999 2014-01-02 00:08:00 | . | . | . | . | . | . | . 2014-01-02 00:09:00 | 4362.96000 | 4367.79000 | 4360.95000 | 4362.73000 | 19.2880 | 84178.6100 | 4364.29999 2014-01-02 00:10:00 | 4367.82000 | 4367.82000 | 4360.63000 | 4365.91000 | 7.5930 | 33130.9300 | 4363.35001 2014-01-02 00:11:00 | 4367.92000 | 4367.92000 | 4367.92000 | 4367.92000 | 0.0700 | 305.7500 | 4367.92000 2014-01-02 00:12:00 | 4368.00000 | 4368.00000 | 4368.00000 | 4368.00000 | 2.5000 | 10920.0000 | 4368.00000 2014-01-02 00:13:00 | . | . | . | . | . | . | . 2014-01-02 00:14:00 | . | . | . | . | . | . | . 2014-01-02 00:15:00 | . | . | . | . | . | . | . 2014-01-02 00:16:00 | . | . | . | . | . | . | . 2014-01-02 00:17:00 | . | . | . | . | . | . | . 2014-01-02 00:18:00 | . | . | . | . | . | . | . 2014-01-02 00:19:00 | . | . | . | . | . | . | . 2014-01-02 00:20:00 | 4366.00000 | 4366.00000 | 4361.01000 | 4365.88000 | 3.5780 | 15608.0400 | 4362.23000 2014-01-02 00:21:00 | 4366.00000 | 4366.00000 | 4360.96000 | 4365.61000 | 14.3540 | 62624.5000 | 4362.86001 2014-01-02 00:22:00 | . | . | . | . | . | . | . 2014-01-02 00:23:00 | 4365.70000 | 4365.70000 | 4360.69000 | 4360.69000 | 17.8140 | 77702.8900 | 4361.90002 2014-01-02 00:24:00 | 4361.24000 | 4362.93000 | 4360.51000 | 4360.51000 | 2.6250 | 11448.7700 | 4361.44000 2014-01-02 00:25:00 | 4360.50000 | 4360.51000 | 4360.50000 | 4360.51000 | 0.5000 | 2180.2500 | 4360.50000 2014-01-02 00:26:00 | 4360.01000 | 4360.01000 | 4360.01000 | 4360.01000 | 0.4840 | 2110.2400 | 4360.01000 2014-01-02 00:27:00 | 4360.50000 | 4360.51000 | 4360.50000 | 4360.51000 | 0.9500 | 4142.4800 | 4360.51000 2014-01-02 00:28:00 | 4361.11000 | 4361.11000 | 4361.11000 | 4361.11000 | 0.5640 | 2459.6700 | 4361.11000 2014-01-02 00:29:00 | 4362.04000 | 4366.82000 | 4361.21000 | 4362.12000 | 21.9530 | 95782.0800 | 4363.05002 2014-01-02 00:30:00 | 4366.99000 | 4369.00000 | 4363.54000 | 4369.00000 | 17.7680 | 77599.0000 | 4367.34999 2014-01-02 00:31:00 | 4369.00000 | 4369.00000 | 4368.99999 | 4369.00000 | 9.2170 | 40269.0700 | 4368.99999 2014-01-02 00:32:00 | 4369.00000 | 4369.00000 | 4369.00000 | 4369.00000 | 0.6880 | 3005.8700 | 4369.00000 2014-01-02 00:33:00 | 4367.99000 | 4367.99000 | 4363.97000 | 4364.40000 | 1.3900 | 6067.5500 | 4365.15000 2014-01-02 00:34:00 | 4362.61000 | 4367.97000 | 4361.83000 | 4362.94000 | 28.8250 | 125801.4700 | 4364.31997 2014-01-02 00:35:00 | 4367.31000 | 4367.31000 | 4367.31000 | 4367.31000 | 4.7000 | 20526.3600 | 4367.31000 2014-01-02 00:36:00 | 4365.97000 | 4366.88000 | 4362.76000 | 4365.81000 | 15.0680 | 65760.3500 | 4364.23999 2014-01-02 00:37:00 | 4367.09000 | 4367.26000 | 4362.03000 | 4363.69000 | 21.0740 | 91982.7900 | 4364.75002 2014-01-02 00:38:00 | 4365.49000 | 4368.99000 | 4362.04000 | 4368.99000 | 13.9800 | 61040.6300 | 4366.28000 2014-01-02 00:39:00 | 4368.88000 | 4369.00000 | 4368.88000 | 4369.00000 | 3.4000 | 14854.4900 | 4368.97000 2014-01-02 00:40:00 | 4367.34000 | 4369.00000 | 4367.34000 | 4369.00000 | 38.8520 | 169714.0100 | 4368.22002 2014-01-02 00:41:00 | . | . | . | . | . | . | . 2014-01-02 00:42:00 | 4368.18000 | 4368.18000 | 4365.20000 | 4365.67000 | 30.3510 | 132521.9600 | 4366.31001 2014-01-02 00:43:00 | 4366.75000 | 4369.00000 | 4366.62000 | 4367.25000 | 9.7700 | 42666.9500 | 4367.14000 2014-01-02 00:44:00 | 4367.06000 | 4369.00000 | 4366.13000 | 4369.00000 | 10.3260 | 45102.1700 | 4367.82999 2014-01-02 00:45:00 | . | . | . | . | . | . | . 2014-01-02 00:46:00 | 4369.00000 | 4369.00000 | 4365.16000 | 4366.71000 | 15.5280 | 67798.9400 | 4366.23999 2014-01-02 00:47:00 | 4369.00000 | 4369.00000 | 4369.00000 | 4369.00000 | 0.3000 | 1310.7000 | 4369.00000 2014-01-02 00:48:00 | 4368.05000 | 4368.83000 | 4365.16000 | 4366.22000 | 28.1400 | 122897.6800 | 4367.37000 2014-01-02 00:49:00 | 4366.08000 | 4368.88000 | 4366.08000 | 4366.36000 | 5.7390 | 25061.1300 | 4366.81000 2014-01-02 00:50:00 | . | . | . | . | . | . | . 2014-01-02 00:51:00 | 4366.01000 | 4366.01000 | 4366.01000 | 4366.01000 | 0.0500 | 218.3000 | 4366.01000 2014-01-02 00:52:00 | 4368.89000 | 4368.90000 | 4368.89000 | 4368.89000 | 0.9170 | 4006.2800 | 4368.89000 2014-01-02 00:53:00 | 4368.89000 | 4368.90000 | 4368.89000 | 4368.90000 | 0.2180 | 952.4200 | 4368.89000 2014-01-02 00:54:00 | . | . | . | . | . | . | . 2014-01-02 00:55:00 | 4368.90000 | 4368.90000 | 4368.90000 | 4368.90000 | 0.9310 | 4067.4500 | 4368.90000 2014-01-02 00:56:00 | 4368.90000 | 4370.00000 | 4368.90000 | 4370.00000 | 17.7930 | 77750.1500 | 4369.70001 2014-01-02 00:57:00 | 4369.01000 | 4369.01000 | 4369.00000 | 4369.00000 | 3.2500 | 14199.2600 | 4369.00000 2014-01-02 00:58:00 | 4369.99000 | 4370.00000 | 4368.99000 | 4370.00000 | 4.8130 | 21028.2800 | 4369.06000 2014-01-02 00:59:00 | 4368.89000 | 4370.00000 | 4368.00000 | 4370.00000 | 9.5360 | 41664.5300 | 4369.17999 2014-01-02 01:00:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 4.1470 | 18122.3900 | 4370.00000 2014-01-02 01:01:00 | 4370.00000 | 4377.00000 | 4370.00000 | 4374.56000 | 28.6190 | 125143.2100 | 4372.72999 2014-01-02 01:02:00 | 4373.32000 | 4373.32000 | 4373.31999 | 4373.32000 | 8.3970 | 36722.7700 | 4373.31999 2014-01-02 01:03:00 | 4374.92000 | 4375.32000 | 4370.00000 | 4370.00000 | 22.5600 | 98656.4600 | 4373.07000 2014-01-02 01:04:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.5000 | 2185.0000 | 4370.00000 2014-01-02 01:05:00 | 4370.00000 | 4370.00000 | 4368.00000 | 4369.99000 | 5.3500 | 23370.7400 | 4368.36000 2014-01-02 01:06:00 | 4368.01000 | 4368.01000 | 4368.01000 | 4368.01000 | 0.1400 | 611.5200 | 4368.01000 2014-01-02 01:07:00 | 4368.01000 | 4369.99000 | 4368.01000 | 4369.99000 | 0.6000 | 2621.2800 | 4368.79000 2014-01-02 01:08:00 | 4369.99000 | 4369.99000 | 4369.99000 | 4369.99000 | 0.2120 | 926.4400 | 4369.99000 2014-01-02 01:09:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.0100 | 43.7000 | 4370.00000 2014-01-02 01:10:00 | . | . | . | . | . | . | . 2014-01-02 01:11:00 | . | . | . | . | . | . | . 2014-01-02 01:12:00 | 4370.00000 | 4370.00000 | 4369.99000 | 4369.99000 | 1.4390 | 6288.4200 | 4370.00000 2014-01-02 01:13:00 | 4369.99000 | 4369.99000 | 4369.99000 | 4369.99000 | 0.1000 | 437.0000 | 4369.99000 2014-01-02 01:14:00 | 4368.01000 | 4369.99000 | 4368.00000 | 4368.00000 | 7.4470 | 32529.4000 | 4368.11999 2014-01-02 01:15:00 | 4367.99000 | 4368.00000 | 4365.01000 | 4365.01000 | 1.1450 | 5000.0100 | 4366.82000 2014-01-02 01:16:00 | 4365.01000 | 4365.01000 | 4365.01000 | 4365.01000 | 0.0890 | 388.4900 | 4365.01000 2014-01-02 01:17:00 | 4367.99000 | 4367.99000 | 4367.99000 | 4367.99000 | 0.2950 | 1288.5600 | 4367.99000 2014-01-02 01:18:00 | 4367.99000 | 4370.00000 | 4367.99000 | 4370.00000 | 2.1760 | 9508.8100 | 4369.86000 2014-01-02 01:19:00 | 4370.00000 | 4377.00000 | 4365.61000 | 4377.00000 | 34.7310 | 151728.7200 | 4368.68001 2014-01-02 01:20:00 | 4366.99000 | 4374.96000 | 4366.99000 | 4374.96000 | 0.3280 | 1434.2100 | 4372.58000 2014-01-02 01:21:00 | 4374.00000 | 4381.00000 | 4374.00000 | 4381.00000 | 13.6740 | 59887.5800 | 4379.67001 2014-01-02 01:22:00 | 4380.01000 | 4380.01000 | 4369.25000 | 4379.97000 | 34.0840 | 149146.9000 | 4375.86003 2014-01-02 01:23:00 | 4373.08000 | 4380.02000 | 4372.04000 | 4380.02000 | 4.3520 | 19045.5600 | 4376.28000 2014-01-02 01:24:00 | 4380.99000 | 4380.99000 | 4380.02000 | 4380.02000 | 0.4380 | 1918.6500 | 4380.49000 2014-01-02 01:25:00 | 4380.10000 | 4380.10000 | 4380.10000 | 4380.10000 | 0.0600 | 262.8100 | 4380.10000 2014-01-02 01:26:00 | 4380.02000 | 4380.02000 | 4372.51000 | 4372.51000 | 31.2740 | 136921.3000 | 4378.12003 2014-01-02 01:27:00 | 4379.45000 | 4379.52000 | 4372.06000 | 4373.18000 | 17.4250 | 76227.6700 | 4374.61998 2014-01-02 01:28:00 | 4372.01000 | 4380.10000 | 4372.01000 | 4375.55000 | 37.8220 | 165476.3700 | 4375.14002 2014-01-02 01:29:00 | 4376.74000 | 4377.94000 | 4375.55000 | 4375.55000 | 9.0640 | 39667.2600 | 4376.35001 2014-01-02 01:30:00 | 4377.01000 | 4379.18000 | 4372.32000 | 4375.72000 | 37.7930 | 165351.0100 | 4375.18003 2014-01-02 01:31:00 | 4373.00000 | 4377.74000 | 4373.00000 | 4376.60000 | 2.5170 | 11013.7400 | 4375.74000 2014-01-02 01:32:00 | 4376.00000 | 4378.70000 | 4372.14000 | 4372.14000 | 20.8830 | 91377.2900 | 4375.68001 2014-01-02 01:33:00 | 4372.14000 | 4372.14000 | 4372.14000 | 4372.14000 | 0.3470 | 1517.1300 | 4372.14000 2014-01-02 01:34:00 | 4372.14000 | 4372.14000 | 4372.14000 | 4372.14000 | 0.1530 | 668.9400 | 4372.14000 2014-01-02 01:35:00 | . | . | . | . | . | . | . 2014-01-02 01:36:00 | . | . | . | . | . | . | . 2014-01-02 01:37:00 | 4372.01000 | 4372.01000 | 4372.01000 | 4372.01000 | 0.0140 | 61.2100 | 4372.01000 2014-01-02 01:38:00 | . | . | . | . | . | . | . 2014-01-02 01:39:00 | 4371.00000 | 4371.00000 | 4370.00000 | 4371.00000 | 9.5350 | 41675.7800 | 4370.81999 2014-01-02 01:40:00 | . | . | . | . | . | . | . 2014-01-02 01:41:00 | 4370.00000 | 4370.01000 | 4368.00000 | 4368.00000 | 5.2280 | 22845.8600 | 4369.90000 2014-01-02 01:42:00 | . | . | . | . | . | . | . 2014-01-02 01:43:00 | 4370.00000 | 4370.97000 | 4368.00000 | 4370.97000 | 0.6140 | 2683.2100 | 4370.05000 2014-01-02 01:44:00 | 4370.95000 | 4370.96000 | 4370.95000 | 4370.96000 | 2.0730 | 9061.0000 | 4370.96000 2014-01-02 01:45:00 | 4370.96000 | 4370.96000 | 4370.96000 | 4370.96000 | 6.8430 | 29910.4800 | 4370.96000 2014-01-02 01:46:00 | 4370.96000 | 4370.96000 | 4370.96000 | 4370.96000 | 0.3300 | 1442.4200 | 4370.96000 2014-01-02 01:47:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.1500 | 655.5000 | 4370.00000 2014-01-02 01:48:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.0690 | 301.5300 | 4370.00000 2014-01-02 01:49:00 | 4368.02000 | 4368.02000 | 4368.00000 | 4368.00000 | 0.5900 | 2577.1200 | 4368.01000 2014-01-02 01:50:00 | . | . | . | . | . | . | . 2014-01-02 01:51:00 | 4368.00000 | 4368.00000 | 4368.00000 | 4368.00000 | 0.3250 | 1419.6000 | 4368.00000 2014-01-02 01:52:00 | 4368.00000 | 4368.00000 | 4368.00000 | 4368.00000 | 0.5640 | 2463.5500 | 4368.00000 2014-01-02 01:53:00 | 4368.00000 | 4368.00000 | 4368.00000 | 4368.00000 | 0.5870 | 2564.0200 | 4368.00000 2014-01-02 01:54:00 | 4367.00000 | 4367.00000 | 4367.00000 | 4367.00000 | 2.0000 | 8734.0000 | 4367.00000 2014-01-02 01:55:00 | . | . | . | . | . | . | . 2014-01-02 01:56:00 | . | . | . | . | . | . | . 2014-01-02 01:57:00 | 4367.01000 | 4369.99000 | 4367.00000 | 4369.99000 | 13.9820 | 61097.8200 | 4369.75001 2014-01-02 01:58:00 | 4369.99000 | 4369.99000 | 4368.00000 | 4368.00000 | 2.7470 | 12003.9100 | 4369.82000 2014-01-02 01:59:00 | 4367.99000 | 4369.99000 | 4367.99000 | 4369.99000 | 9.6250 | 42042.2400 | 4368.01999 2014-01-02 02:00:00 | 4370.95000 | 4370.96000 | 4370.95000 | 4370.96000 | 2.0000 | 8741.9200 | 4370.96000 2014-01-02 02:01:00 | 4370.96000 | 4370.96000 | 4370.96000 | 4370.96000 | 1.5400 | 6731.2800 | 4370.96000 2014-01-02 02:02:00 | 4368.01000 | 4368.01000 | 4368.01000 | 4368.01000 | 0.1140 | 497.9500 | 4368.01000 2014-01-02 02:03:00 | 4370.95000 | 4370.96000 | 4370.95000 | 4370.96000 | 4.0000 | 17483.8400 | 4370.96000 2014-01-02 02:04:00 | 4370.96000 | 4370.96000 | 4370.96000 | 4370.96000 | 1.0000 | 4370.9600 | 4370.96000 2014-01-02 02:05:00 | 4368.01000 | 4368.01000 | 4368.01000 | 4368.01000 | 0.9870 | 4311.2300 | 4368.01000 2014-01-02 02:06:00 | . | . | . | . | . | . | . 2014-01-02 02:07:00 | 4370.94000 | 4370.94000 | 4370.94000 | 4370.94000 | 1.0800 | 4720.6200 | 4370.94000 2014-01-02 02:08:00 | . | . | . | . | . | . | . 2014-01-02 02:09:00 | 4370.92000 | 4370.93000 | 4368.10000 | 4370.93000 | 3.3560 | 14668.6900 | 4370.89000 2014-01-02 02:10:00 | 4370.00000 | 4370.90000 | 4370.00000 | 4370.90000 | 0.3000 | 1311.0600 | 4370.21000 2014-01-02 02:11:00 | . | . | . | . | . | . | . 2014-01-02 02:12:00 | 4370.90000 | 4370.93000 | 4370.90000 | 4370.93000 | 3.1700 | 13855.8300 | 4370.92000 2014-01-02 02:13:00 | 4370.93000 | 4370.93000 | 4370.93000 | 4370.93000 | 2.2880 | 10000.6900 | 4370.93000 2014-01-02 02:14:00 | 4370.93000 | 4370.93000 | 4370.93000 | 4370.93000 | 2.0000 | 8741.8600 | 4370.93000 2014-01-02 02:15:00 | 4370.91000 | 4370.95000 | 4370.91000 | 4370.95000 | 2.3870 | 10433.4400 | 4370.94000 2014-01-02 02:16:00 | 4370.95000 | 4370.95000 | 4368.10000 | 4370.95000 | 4.4630 | 19504.6600 | 4370.30000 2014-01-02 02:17:00 | . | . | . | . | . | . | . 2014-01-02 02:18:00 | 4370.51000 | 4370.51000 | 4370.51000 | 4370.51000 | 0.5000 | 2185.2600 | 4370.51000 2014-01-02 02:19:00 | 4370.00000 | 4370.10000 | 4370.00000 | 4370.10000 | 0.4180 | 1826.6900 | 4370.08000 2014-01-02 02:20:00 | 4370.10000 | 4370.95000 | 4370.10000 | 4370.95000 | 2.0670 | 9034.6800 | 4370.92000 2014-01-02 02:21:00 | 4370.95000 | 4372.00000 | 4370.95000 | 4372.00000 | 2.8310 | 12376.7800 | 4371.88000 2014-01-02 02:22:00 | . | . | . | . | . | . | . 2014-01-02 02:23:00 | 4372.14000 | 4372.14000 | 4372.14000 | 4372.14000 | 0.0240 | 104.9300 | 4372.14000 2014-01-02 02:24:00 | 4372.14000 | 4372.16000 | 4372.14000 | 4372.15000 | 1.7610 | 7699.3500 | 4372.15000 2014-01-02 02:25:00 | 4374.99000 | 4375.00000 | 4374.99000 | 4374.99000 | 3.1300 | 13693.7300 | 4374.99000 2014-01-02 02:26:00 | 4374.99000 | 4375.00000 | 4374.99000 | 4375.00000 | 6.9900 | 30581.2000 | 4374.99000 2014-01-02 02:27:00 | 4374.99000 | 4375.00000 | 4374.90000 | 4374.90000 | 0.6800 | 2974.9800 | 4374.96000 2014-01-02 02:28:00 | 4374.90000 | 4374.90000 | 4374.90000 | 4374.90000 | 0.1590 | 695.6100 | 4374.90000 2014-01-02 02:29:00 | 4374.90000 | 4374.90000 | 4374.90000 | 4374.90000 | 0.3180 | 1391.2200 | 4374.90000 2014-01-02 02:30:00 | . | . | . | . | . | . | . 2014-01-02 02:31:00 | . | . | . | . | . | . | . 2014-01-02 02:32:00 | . | . | . | . | . | . | . 2014-01-02 02:33:00 | . | . | . | . | . | . | . 2014-01-02 02:34:00 | 4374.90000 | 4375.00000 | 4374.90000 | 4375.00000 | 1.2000 | 5249.9900 | 4374.99000 2014-01-02 02:35:00 | 4375.00000 | 4375.00000 | 4375.00000 | 4375.00000 | 3.3920 | 14840.0000 | 4375.00000 2014-01-02 02:36:00 | 4375.01000 | 4376.15000 | 4375.01000 | 4376.15000 | 0.4800 | 2100.0400 | 4375.08000 2014-01-02 02:37:00 | 4375.50000 | 4375.50000 | 4375.00000 | 4375.00000 | 1.5000 | 6562.7400 | 4375.16000 2014-01-02 02:38:00 | 4375.00000 | 4375.96000 | 4372.59000 | 4374.98000 | 24.7420 | 108230.1700 | 4374.35001 2014-01-02 02:39:00 | 4371.50000 | 4371.50000 | 4371.50000 | 4371.50000 | 5.2330 | 22876.0600 | 4371.50000 2014-01-02 02:40:00 | 4373.00000 | 4373.00000 | 4373.00000 | 4373.00000 | 1.0000 | 4373.0000 | 4373.00000 2014-01-02 02:41:00 | 4372.93000 | 4375.48000 | 4370.12000 | 4372.51000 | 23.2050 | 101485.3700 | 4373.42997 2014-01-02 02:42:00 | 4372.60000 | 4372.60000 | 4372.60000 | 4372.60000 | 0.0120 | 52.4700 | 4372.60000 2014-01-02 02:43:00 | 4374.99000 | 4374.99000 | 4374.99000 | 4374.99000 | 0.2260 | 988.7500 | 4374.99000 2014-01-02 02:44:00 | 4372.61000 | 4372.61000 | 4372.60000 | 4372.60000 | 2.2000 | 9619.7200 | 4372.60000 2014-01-02 02:45:00 | . | . | . | . | . | . | . 2014-01-02 02:46:00 | 4372.99000 | 4373.00000 | 4372.99000 | 4372.99000 | 1.4500 | 6340.8400 | 4372.99000 2014-01-02 02:47:00 | 4372.60000 | 4372.60000 | 4372.60000 | 4372.60000 | 0.2870 | 1254.9400 | 4372.60000 2014-01-02 02:48:00 | . | . | . | . | . | . | . 2014-01-02 02:49:00 | 4372.60000 | 4372.60000 | 4372.60000 | 4372.60000 | 0.1980 | 865.7700 | 4372.60000 2014-01-02 02:50:00 | 4372.99000 | 4373.00000 | 4372.99000 | 4373.00000 | 1.0100 | 4416.7200 | 4372.99000 2014-01-02 02:51:00 | 4372.61000 | 4372.61000 | 4372.60000 | 4372.60000 | 1.9800 | 8657.7500 | 4372.60000 2014-01-02 02:52:00 | . | . | . | . | . | . | . 2014-01-02 02:53:00 | 4372.60000 | 4372.60000 | 4369.99000 | 4370.00000 | 2.2910 | 10012.3800 | 4370.31000 2014-01-02 02:54:00 | 4369.11000 | 4369.11000 | 4369.11000 | 4369.11000 | 0.3000 | 1310.7300 | 4369.11000 2014-01-02 02:55:00 | . | . | . | . | . | . | . 2014-01-02 02:56:00 | 4369.11000 | 4370.00000 | 4366.99000 | 4370.00000 | 9.9250 | 43358.7000 | 4368.62999 2014-01-02 02:57:00 | 4369.99000 | 4370.00000 | 4365.00000 | 4366.64000 | 58.5660 | 255832.6000 | 4368.27995 2014-01-02 02:58:00 | 4369.25000 | 4369.25000 | 4367.30000 | 4368.83000 | 27.8190 | 121528.6100 | 4368.54999 2014-01-02 02:59:00 | 4366.41000 | 4369.61000 | 4366.41000 | 4367.00000 | 22.7310 | 99286.0200 | 4367.87001 2014-01-02 03:00:00 | 4367.00000 | 4367.00000 | 4367.00000 | 4367.00000 | 0.1670 | 729.2900 | 4367.00000 2014-01-02 03:01:00 | 4369.99000 | 4370.00000 | 4369.99000 | 4370.00000 | 1.0000 | 4369.9900 | 4369.99000 2014-01-02 03:02:00 | . | . | . | . | . | . | . 2014-01-02 03:03:00 | . | . | . | . | . | . | . 2014-01-02 03:04:00 | 4367.04000 | 4367.04000 | 4367.04000 | 4367.04000 | 0.4500 | 1965.1700 | 4367.04000 2014-01-02 03:05:00 | . | . | . | . | . | . | . 2014-01-02 03:06:00 | 4367.03000 | 4367.03000 | 4367.00000 | 4367.00000 | 4.5810 | 20005.2400 | 4367.00000 2014-01-02 03:07:00 | 4367.01000 | 4369.99000 | 4367.01000 | 4369.99000 | 0.0550 | 240.3200 | 4369.45000 2014-01-02 03:08:00 | . | . | . | . | . | . | . 2014-01-02 03:09:00 | . | . | . | . | . | . | . 2014-01-02 03:10:00 | 4368.00000 | 4368.00000 | 4367.12000 | 4367.12000 | 0.2150 | 939.0200 | 4367.53000 2014-01-02 03:11:00 | 4369.98000 | 4369.99000 | 4369.98000 | 4369.99000 | 0.7020 | 3067.7300 | 4369.99000 2014-01-02 03:12:00 | . | . | . | . | . | . | . 2014-01-02 03:13:00 | . | . | . | . | . | . | . 2014-01-02 03:14:00 | 4369.99000 | 4369.99000 | 4369.99000 | 4369.99000 | 0.1730 | 756.0100 | 4369.99000 2014-01-02 03:15:00 | . | . | . | . | . | . | . 2014-01-02 03:16:00 | . | . | . | . | . | . | . 2014-01-02 03:17:00 | . | . | . | . | . | . | . 2014-01-02 03:18:00 | 4367.21000 | 4370.00000 | 4367.21000 | 4370.00000 | 4.3990 | 19223.4100 | 4369.95000 2014-01-02 03:19:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.3820 | 1669.3400 | 4370.00000 2014-01-02 03:20:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 2.7300 | 11930.1000 | 4370.00000 2014-01-02 03:21:00 | . | . | . | . | . | . | . 2014-01-02 03:22:00 | . | . | . | . | . | . | . 2014-01-02 03:23:00 | 4370.00000 | 4373.00000 | 4370.00000 | 4373.00000 | 2.3630 | 10332.1700 | 4372.48000 2014-01-02 03:24:00 | 4375.00000 | 4375.00000 | 4375.00000 | 4375.00000 | 0.3660 | 1601.2500 | 4375.00000 2014-01-02 03:25:00 | 4373.01000 | 4373.01000 | 4368.62000 | 4369.35000 | 32.5070 | 142054.9800 | 4369.97998 2014-01-02 03:26:00 | 4372.99000 | 4372.99000 | 4368.04000 | 4372.21000 | 36.2600 | 158471.8500 | 4370.43000 2014-01-02 03:27:00 | 4368.01000 | 4370.99000 | 4368.01000 | 4369.99000 | 0.3220 | 1407.0600 | 4369.75000 2014-01-02 03:28:00 | 4369.99000 | 4369.99000 | 4369.99000 | 4369.99000 | 0.0110 | 48.0700 | 4369.99000 2014-01-02 03:29:00 | . | . | . | . | . | . | . 2014-01-02 03:30:00 | . | . | . | . | . | . | . 2014-01-02 03:31:00 | . | . | . | . | . | . | . 2014-01-02 03:32:00 | 4369.99000 | 4369.99000 | 4369.99000 | 4369.99000 | 0.5000 | 2185.0000 | 4369.99000 2014-01-02 03:33:00 | . | . | . | . | . | . | . 2014-01-02 03:34:00 | 4369.99000 | 4373.81000 | 4369.99000 | 4373.71000 | 9.6380 | 42130.7500 | 4371.32000 2014-01-02 03:35:00 | 4372.55000 | 4374.46000 | 4370.00000 | 4370.00000 | 47.0780 | 205836.8300 | 4372.24998 2014-01-02 03:36:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.0520 | 227.2400 | 4370.00000 2014-01-02 03:37:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.0480 | 209.7600 | 4370.00000 2014-01-02 03:38:00 | 4370.01000 | 4370.01000 | 4370.01000 | 4370.01000 | 0.2000 | 874.0000 | 4370.01000 2014-01-02 03:39:00 | 4370.01000 | 4370.01000 | 4369.99999 | 4370.00000 | 8.1360 | 35554.3200 | 4369.99999 2014-01-02 03:40:00 | 4370.00000 | 4372.88000 | 4368.00000 | 4372.45000 | 21.7320 | 95002.4700 | 4371.55001 2014-01-02 03:41:00 | 4372.69000 | 4372.78000 | 4368.35000 | 4368.89000 | 45.9550 | 200885.7100 | 4371.35995 2014-01-02 03:42:00 | 4370.68000 | 4370.94000 | 4369.41000 | 4370.94000 | 9.9690 | 43569.4300 | 4370.49000 2014-01-02 03:43:00 | 4372.55000 | 4372.55000 | 4369.00000 | 4371.18000 | 42.2520 | 184705.6800 | 4371.53002 2014-01-02 03:44:00 | 4370.58000 | 4372.72000 | 4369.58000 | 4369.76000 | 21.9130 | 95770.8100 | 4370.50002 2014-01-02 03:45:00 | 4371.02000 | 4372.25000 | 4369.00000 | 4369.90000 | 26.4430 | 115562.8400 | 4370.26002 2014-01-02 03:46:00 | 4370.42000 | 4372.07000 | 4369.26000 | 4372.07000 | 3.8600 | 16868.8600 | 4370.17000 2014-01-02 03:47:00 | 4369.69000 | 4372.38000 | 4369.01000 | 4369.81000 | 52.4670 | 229319.5400 | 4370.73996 2014-01-02 03:48:00 | 4369.00000 | 4372.45000 | 4369.00000 | 4369.32000 | 19.7350 | 86250.9300 | 4370.45998 2014-01-02 03:49:00 | 4369.52000 | 4372.44000 | 4369.06000 | 4371.42000 | 54.3130 | 237387.7900 | 4370.74004 2014-01-02 03:50:00 | 4372.44000 | 4372.45000 | 4369.13000 | 4370.08000 | 25.6870 | 112266.9600 | 4370.57998 2014-01-02 03:51:00 | 4369.55000 | 4372.04000 | 4369.55000 | 4370.98000 | 34.1010 | 149057.1900 | 4371.05001 2014-01-02 03:52:00 | 4371.00000 | 4371.00000 | 4370.98000 | 4370.98000 | 0.4000 | 1748.3900 | 4370.98000 2014-01-02 03:53:00 | . | . | . | . | . | . | . 2014-01-02 03:54:00 | . | . | . | . | . | . | . 2014-01-02 03:55:00 | 4370.01000 | 4370.01000 | 4370.01000 | 4370.01000 | 0.1500 | 655.5000 | 4370.01000 2014-01-02 03:56:00 | 4370.01000 | 4370.01000 | 4370.00000 | 4370.00000 | 1.4430 | 6305.9200 | 4370.01000 2014-01-02 03:57:00 | . | . | . | . | . | . | . 2014-01-02 03:58:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.9900 | 4326.3000 | 4370.00000 2014-01-02 03:59:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 4.0310 | 17615.4700 | 4370.00000 2014-01-02 04:00:00 | 4369.99000 | 4369.99000 | 4369.00000 | 4369.00000 | 0.9880 | 4317.4600 | 4369.90000 2014-01-02 04:01:00 | . | . | . | . | . | . | . 2014-01-02 04:02:00 | 4369.00000 | 4369.00000 | 4369.00000 | 4369.00000 | 0.9120 | 3984.5300 | 4369.00000 2014-01-02 04:03:00 | 4369.00000 | 4369.00000 | 4369.00000 | 4369.00000 | 0.4590 | 2005.3700 | 4369.00000 2014-01-02 04:04:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 1.6500 | 7210.5000 | 4370.00000 2014-01-02 04:05:00 | 4368.00000 | 4368.00000 | 4368.00000 | 4368.00000 | 2.0000 | 8736.0000 | 4368.00000 2014-01-02 04:06:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 2.4890 | 10876.9300 | 4370.00000 2014-01-02 04:07:00 | . | . | . | . | . | . | . 2014-01-02 04:08:00 | 4370.00000 | 4370.00000 | 4367.01000 | 4367.01000 | 3.1880 | 13928.8700 | 4369.16000 2014-01-02 04:09:00 | 4367.00000 | 4369.84000 | 4365.91000 | 4367.49000 | 15.9030 | 69466.1000 | 4368.11001 2014-01-02 04:10:00 | 4366.46000 | 4368.82000 | 4366.46000 | 4366.92000 | 14.0550 | 61382.2800 | 4367.28998 2014-01-02 04:11:00 | 4369.79000 | 4369.79000 | 4365.60000 | 4367.26000 | 7.9220 | 34600.4900 | 4367.65000 2014-01-02 04:12:00 | 4367.16000 | 4369.36000 | 4366.05000 | 4369.11000 | 19.9240 | 87037.0600 | 4368.45002 2014-01-02 04:13:00 | 4366.52000 | 4369.88000 | 4365.66000 | 4365.66000 | 22.2000 | 97005.3800 | 4369.61000 2014-01-02 04:14:00 | 4368.41000 | 4368.41000 | 4368.41000 | 4368.41000 | 0.0270 | 117.9500 | 4368.41000 2014-01-02 04:15:00 | 4368.48000 | 4368.95000 | 4365.60000 | 4365.60000 | 19.5320 | 85317.1300 | 4368.07001 2014-01-02 04:16:00 | . | . | . | . | . | . | . 2014-01-02 04:17:00 | 4366.00000 | 4369.88000 | 4366.00000 | 4369.88000 | 24.4700 | 106869.4500 | 4367.37000 2014-01-02 04:18:00 | 4369.88000 | 4369.88000 | 4366.13000 | 4368.56000 | 24.2400 | 105867.6600 | 4367.48000 2014-01-02 04:19:00 | 4369.90000 | 4369.99000 | 4369.90000 | 4369.99000 | 0.7080 | 3093.9100 | 4369.93000 2014-01-02 04:20:00 | 4369.90000 | 4369.90000 | 4369.90000 | 4369.90000 | 0.0290 | 126.7300 | 4369.90000 2014-01-02 04:21:00 | 4367.34000 | 4369.09000 | 4366.10000 | 4367.06000 | 9.1110 | 39790.8600 | 4367.34000 2014-01-02 04:22:00 | 4365.60000 | 4365.60000 | 4365.11000 | 4365.11000 | 4.3060 | 18797.8300 | 4365.50000 2014-01-02 04:23:00 | 4365.11000 | 4365.59000 | 4365.11000 | 4365.59000 | 0.5000 | 2182.5800 | 4365.17000 2014-01-02 04:24:00 | 4365.00000 | 4365.00000 | 4365.00000 | 4365.00000 | 0.2600 | 1134.9000 | 4365.00000 2014-01-02 04:25:00 | . | . | . | . | . | . | . 2014-01-02 04:26:00 | 4365.59000 | 4365.60000 | 4365.59000 | 4365.60000 | 2.3900 | 10433.7700 | 4365.60000 2014-01-02 04:27:00 | 4368.26000 | 4368.26000 | 4365.59000 | 4365.59000 | 7.5200 | 32842.7800 | 4367.39000 2014-01-02 04:28:00 | 4365.58000 | 4369.44000 | 4365.15000 | 4367.18000 | 28.2200 | 123238.6300 | 4367.07000 2014-01-02 04:29:00 | . | . | . | . | . | . | . 2014-01-02 04:30:00 | 4369.20000 | 4369.20000 | 4365.57000 | 4366.05000 | 12.2430 | 53478.0800 | 4368.05001 2014-01-02 04:31:00 | 4365.44000 | 4367.85000 | 4365.12000 | 4367.85000 | 25.4190 | 110969.4300 | 4365.60999 2014-01-02 04:32:00 | 4365.96000 | 4367.91000 | 4365.96000 | 4367.91000 | 22.7960 | 99530.9300 | 4366.15998 2014-01-02 04:33:00 | 4365.13000 | 4368.89000 | 4365.12000 | 4367.15000 | 29.9750 | 130911.3800 | 4367.34997 2014-01-02 04:34:00 | 4365.00000 | 4365.00000 | 4364.99999 | 4365.00000 | 6.5750 | 28699.8800 | 4364.99999 2014-01-02 04:35:00 | 4368.46000 | 4368.46000 | 4364.00000 | 4364.00000 | 6.0730 | 26513.2100 | 4365.75000 2014-01-02 04:36:00 | 4365.21000 | 4367.75000 | 4364.22000 | 4367.75000 | 4.5240 | 19749.6800 | 4365.54000 2014-01-02 04:37:00 | 4365.20000 | 4369.10000 | 4365.13000 | 4369.10000 | 4.5150 | 19715.6600 | 4366.70001 2014-01-02 04:38:00 | 4367.62000 | 4368.96000 | 4364.35000 | 4364.35000 | 30.8510 | 134709.6200 | 4366.46001 2014-01-02 04:39:00 | 4365.79000 | 4365.79000 | 4365.79000 | 4365.79000 | 6.0000 | 26194.7400 | 4365.79000 2014-01-02 04:40:00 | 4364.11000 | 4368.98000 | 4364.11000 | 4368.78000 | 6.0440 | 26397.2500 | 4367.51001 2014-01-02 04:41:00 | 4367.84000 | 4367.84000 | 4365.19000 | 4365.55000 | 18.0310 | 78743.0100 | 4367.09000 2014-01-02 04:42:00 | 4364.48000 | 4368.70000 | 4364.11000 | 4364.71000 | 24.1620 | 105496.7400 | 4366.23001 2014-01-02 04:43:00 | 4364.76000 | 4369.00000 | 4364.00000 | 4364.00000 | 30.0510 | 131196.1800 | 4365.78001 2014-01-02 04:44:00 | 4367.42000 | 4367.42000 | 4364.01000 | 4364.01000 | 34.9650 | 152608.6600 | 4364.60996 2014-01-02 04:45:00 | 4366.51000 | 4368.50000 | 4365.21000 | 4366.08000 | 14.5560 | 63563.6800 | 4366.83999 2014-01-02 04:46:00 | 4364.54000 | 4368.56000 | 4364.54000 | 4368.26000 | 18.6920 | 81605.5000 | 4365.80001 2014-01-02 04:47:00 | 4364.58000 | 4368.47000 | 4364.00000 | 4368.18000 | 28.0280 | 122385.5800 | 4366.54999 2014-01-02 04:48:00 | 4368.55000 | 4369.01000 | 4368.50000 | 4369.01000 | 2.3900 | 10441.0800 | 4368.65000 2014-01-02 04:49:00 | 4368.90000 | 4369.10000 | 4363.19000 | 4363.19000 | 28.6510 | 125129.1400 | 4367.36001 2014-01-02 04:50:00 | 4365.32000 | 4369.00000 | 4363.45000 | 4365.85000 | 23.5830 | 102971.5200 | 4366.35002 2014-01-02 04:51:00 | 4363.40000 | 4369.00000 | 4363.40000 | 4368.28000 | 21.1490 | 92341.7200 | 4366.25000 2014-01-02 04:52:00 | 4366.15000 | 4366.15000 | 4366.15000 | 4366.15000 | 9.0000 | 39295.3500 | 4366.15000 2014-01-02 04:53:00 | . | . | . | . | . | . | . 2014-01-02 04:54:00 | 4366.00000 | 4366.00000 | 4366.00000 | 4366.00000 | 4.0000 | 17464.0000 | 4366.00000 2014-01-02 04:55:00 | 4364.01000 | 4364.01000 | 4364.01000 | 4364.01000 | 0.4290 | 1872.1600 | 4364.01000 2014-01-02 04:56:00 | 4365.99000 | 4366.00000 | 4365.99000 | 4366.00000 | 0.7510 | 3278.8600 | 4365.99000 2014-01-02 04:57:00 | . | . | . | . | . | . | . 2014-01-02 04:58:00 | 4364.04000 | 4364.04000 | 4364.04000 | 4364.04000 | 0.0200 | 87.2800 | 4364.04000 2014-01-02 04:59:00 | 4364.04000 | 4369.10000 | 4364.04000 | 4369.10000 | 5.5330 | 24157.4000 | 4366.06000 2014-01-02 05:00:00 | 4369.10000 | 4369.58000 | 4366.01000 | 4367.80000 | 13.6140 | 59469.4400 | 4368.26001 2014-01-02 05:01:00 | 4368.13000 | 4369.21000 | 4366.85000 | 4366.85000 | 6.1030 | 26657.6800 | 4367.96000 2014-01-02 05:02:00 | 4367.84000 | 4369.58000 | 4366.14000 | 4369.58000 | 37.7510 | 164878.9300 | 4367.54001 2014-01-02 05:03:00 | 4369.58000 | 4370.00000 | 4367.00000 | 4369.00000 | 7.3220 | 31985.2100 | 4368.37000 2014-01-02 05:04:00 | 4369.00000 | 4369.00000 | 4369.00000 | 4369.00000 | 2.2580 | 9865.2000 | 4369.00000 2014-01-02 05:05:00 | 4369.00000 | 4371.99000 | 4369.00000 | 4371.99000 | 3.2400 | 14162.1100 | 4371.02000 2014-01-02 05:06:00 | 4368.18000 | 4371.99000 | 4367.61000 | 4370.63000 | 6.2010 | 27095.1600 | 4369.48000 2014-01-02 05:07:00 | 4367.11000 | 4367.11000 | 4367.11000 | 4367.11000 | 0.4200 | 1834.1900 | 4367.11000 2014-01-02 05:08:00 | 4370.35000 | 4372.00000 | 4368.44000 | 4370.62000 | 11.6040 | 50721.9000 | 4371.07001 2014-01-02 05:09:00 | 4371.44000 | 4371.76000 | 4368.06000 | 4368.06000 | 3.2640 | 14268.0500 | 4371.34000 2014-01-02 05:10:00 | 4367.12000 | 4370.00000 | 4367.12000 | 4367.12000 | 2.6370 | 11523.2300 | 4369.83000 2014-01-02 05:11:00 | . | . | . | . | . | . | . 2014-01-02 05:12:00 | 4370.00000 | 4377.77000 | 4366.50000 | 4366.50000 | 32.5840 | 142501.2200 | 4373.35003 2014-01-02 05:13:00 | 4369.07000 | 4376.85000 | 4367.67000 | 4376.46000 | 32.7310 | 143048.8000 | 4370.44001 2014-01-02 05:14:00 | 4374.05000 | 4375.99000 | 4366.74000 | 4371.27000 | 1.3630 | 5960.8000 | 4373.30000 2014-01-02 05:15:00 | 4367.93000 | 4369.54000 | 4367.14000 | 4367.78000 | 22.7730 | 99475.4900 | 4368.13002 2014-01-02 05:16:00 | . | . | . | . | . | . | . 2014-01-02 05:17:00 | 4370.00000 | 4370.12000 | 4370.00000 | 4370.11000 | 3.0500 | 13328.8000 | 4370.10000 2014-01-02 05:18:00 | 4370.12000 | 4375.00000 | 4370.12000 | 4375.00000 | 16.6400 | 72756.7100 | 4372.40000 2014-01-02 05:19:00 | 4372.63000 | 4375.00000 | 4372.63000 | 4375.00000 | 1.6940 | 7410.3400 | 4374.46000 2014-01-02 05:20:00 | 4370.35000 | 4375.00000 | 4370.12000 | 4371.07000 | 16.2500 | 71042.2300 | 4371.83000 2014-01-02 05:21:00 | 4372.53000 | 4377.77000 | 4370.83000 | 4377.77000 | 25.8710 | 113132.2800 | 4372.94001 2014-01-02 05:22:00 | 4378.01000 | 4379.00000 | 4378.01000 | 4379.00000 | 7.7480 | 33928.2300 | 4378.97000 2014-01-02 05:23:00 | 4378.01000 | 4379.00000 | 4371.71000 | 4372.31000 | 27.3950 | 119822.0700 | 4373.86997 2014-01-02 05:24:00 | 4375.11000 | 4375.11000 | 4371.77000 | 4371.77000 | 6.4100 | 28036.3600 | 4373.85000 2014-01-02 05:25:00 | 4371.01000 | 4377.01000 | 4371.00000 | 4371.00000 | 9.8730 | 43184.5400 | 4374.00001 2014-01-02 05:26:00 | 4373.43000 | 4373.43000 | 4371.10000 | 4371.10000 | 6.4400 | 28164.1900 | 4373.32000 2014-01-02 05:27:00 | 4377.91000 | 4377.91000 | 4371.46000 | 4377.03000 | 32.3010 | 141322.8600 | 4375.19001 2014-01-02 05:28:00 | 4375.55000 | 4377.18000 | 4372.40000 | 4377.01000 | 5.2110 | 22795.1100 | 4374.42000 2014-01-02 05:29:00 | 4371.50000 | 4377.32000 | 4370.15000 | 4373.98000 | 23.9940 | 104918.2700 | 4372.69002 2014-01-02 05:30:00 | 4373.84000 | 4377.63000 | 4370.15000 | 4372.20000 | 26.1620 | 114420.2700 | 4373.53001 2014-01-02 05:31:00 | 4375.47000 | 4375.47000 | 4371.40000 | 4373.93000 | 11.0560 | 48360.4100 | 4374.12999 2014-01-02 05:32:00 | 4371.00000 | 4375.17000 | 4371.00000 | 4372.79000 | 22.0000 | 96231.7100 | 4374.17000 2014-01-02 05:33:00 | 4372.40000 | 4376.13000 | 4372.40000 | 4372.97000 | 16.8870 | 73863.1100 | 4373.95999 2014-01-02 05:34:00 | 4373.19000 | 4373.19000 | 4371.54000 | 4371.54000 | 5.4000 | 23606.9800 | 4371.66000 2014-01-02 05:35:00 | 4371.50000 | 4371.50000 | 4371.50000 | 4371.50000 | 0.0110 | 48.0900 | 4371.50000 2014-01-02 05:36:00 | . | . | . | . | . | . | . 2014-01-02 05:37:00 | 4371.50000 | 4375.00000 | 4371.50000 | 4375.00000 | 0.6490 | 2838.3400 | 4373.40000 2014-01-02 05:38:00 | 4376.00000 | 4376.00000 | 4376.00000 | 4376.00000 | 0.1350 | 590.7600 | 4376.00000 2014-01-02 05:39:00 | 4375.00000 | 4376.50000 | 4372.85000 | 4375.94000 | 7.2840 | 31864.4700 | 4374.58001 2014-01-02 05:40:00 | 4373.22000 | 4376.50000 | 4373.22000 | 4376.50000 | 26.5750 | 116271.6400 | 4375.22997 2014-01-02 05:41:00 | 4373.40000 | 4375.95000 | 4372.51000 | 4375.42000 | 16.7680 | 73353.7800 | 4374.62999 2014-01-02 05:42:00 | 4375.99000 | 4376.00000 | 4375.99000 | 4376.00000 | 0.2400 | 1050.2400 | 4375.99000 2014-01-02 05:43:00 | . | . | . | . | . | . | . 2014-01-02 05:44:00 | 4375.99000 | 4375.99000 | 4375.99000 | 4375.99000 | 2.0000 | 8751.9800 | 4375.99000 2014-01-02 05:45:00 | 4376.00000 | 4380.00000 | 4370.13000 | 4380.00000 | 36.7440 | 160803.5300 | 4376.32003 2014-01-02 05:46:00 | 4379.99000 | 4380.01000 | 4379.99000 | 4380.00000 | 22.5110 | 98598.1700 | 4380.00001 2014-01-02 05:47:00 | 4380.00000 | 4380.10000 | 4372.00000 | 4372.00000 | 5.6050 | 24536.1000 | 4377.53999 2014-01-02 05:48:00 | 4379.79000 | 4380.10000 | 4373.11000 | 4376.68000 | 46.6540 | 204234.2800 | 4377.64004 2014-01-02 05:49:00 | 4380.10000 | 4381.00000 | 4380.10000 | 4381.00000 | 2.6370 | 11551.0100 | 4380.36000 2014-01-02 05:50:00 | 4380.80000 | 4381.00000 | 4373.95000 | 4381.00000 | 42.0880 | 184220.9400 | 4377.03998 2014-01-02 05:51:00 | . | . | . | . | . | . | . 2014-01-02 05:52:00 | 4375.94000 | 4378.93000 | 4373.76000 | 4377.49000 | 26.7010 | 116852.9700 | 4376.35001 2014-01-02 05:53:00 | 4376.72000 | 4376.72000 | 4374.40000 | 4375.00000 | 4.9020 | 21450.5300 | 4375.87000 2014-01-02 05:54:00 | 4379.01000 | 4380.49000 | 4379.00000 | 4380.48000 | 2.8600 | 12524.5300 | 4379.21000 2014-01-02 05:55:00 | 4375.48000 | 4380.90000 | 4375.00000 | 4375.00000 | 3.4350 | 15045.6900 | 4380.11000 2014-01-02 05:56:00 | 4375.00000 | 4380.88000 | 4375.00000 | 4375.00000 | 9.7140 | 42526.2300 | 4377.83001 2014-01-02 05:57:00 | 4377.94000 | 4380.87000 | 4377.28000 | 4380.34000 | 12.7320 | 55761.5500 | 4379.64001 2014-01-02 05:58:00 | 4376.30000 | 4380.88000 | 4374.00000 | 4376.30000 | 2.3830 | 10427.5200 | 4375.80000 2014-01-02 05:59:00 | 4380.88000 | 4380.89000 | 4380.88000 | 4380.89000 | 0.5450 | 2387.5800 | 4380.89000 2014-01-02 06:00:00 | 4380.88000 | 4380.88000 | 4376.41000 | 4378.42000 | 13.8910 | 60813.4100 | 4377.90000 2014-01-02 06:01:00 | 4379.91000 | 4379.99000 | 4373.20000 | 4373.20000 | 13.7810 | 60302.8100 | 4375.79000 2014-01-02 06:02:00 | 4377.80000 | 4379.99000 | 4374.99000 | 4375.67000 | 12.1300 | 53076.9300 | 4375.67000 2014-01-02 06:03:00 | 4375.29000 | 4379.58000 | 4375.15000 | 4378.94000 | 45.0960 | 197420.4700 | 4377.77996 2014-01-02 06:04:00 | 4378.94000 | 4380.89000 | 4378.94000 | 4379.00000 | 8.0800 | 35386.0000 | 4379.46000 2014-01-02 06:05:00 | 4378.99000 | 4380.89000 | 4374.99000 | 4374.99000 | 3.9550 | 17321.5000 | 4379.65000 2014-01-02 06:06:00 | 4374.99000 | 4378.79000 | 4374.99000 | 4378.79000 | 9.7000 | 42473.1300 | 4378.67000 2014-01-02 06:07:00 | 4375.97000 | 4378.93000 | 4375.07000 | 4377.74000 | 56.8270 | 248733.5000 | 4377.02996 2014-01-02 06:08:00 | 4376.54000 | 4378.51000 | 4376.54000 | 4377.30000 | 22.7380 | 99543.7000 | 4377.85999 2014-01-02 06:09:00 | 4375.76000 | 4378.99000 | 4375.08000 | 4378.99000 | 10.8690 | 47573.6300 | 4377.00000 2014-01-02 06:10:00 | 4375.80000 | 4377.11000 | 4375.05000 | 4375.05000 | 20.2670 | 88686.4900 | 4375.90999 2014-01-02 06:11:00 | 4377.63000 | 4378.87000 | 4375.38000 | 4377.00000 | 29.0230 | 127044.3200 | 4377.37002 2014-01-02 06:12:00 | 4375.31000 | 4379.00000 | 4375.03000 | 4376.77000 | 46.3050 | 202736.3400 | 4378.27995 2014-01-02 06:13:00 | 4379.01000 | 4379.01000 | 4379.00000 | 4379.00000 | 1.1240 | 4922.0000 | 4379.00000 2014-01-02 06:14:00 | 4379.02000 | 4379.03000 | 4375.52000 | 4375.52000 | 12.0200 | 52598.8300 | 4375.94000 2014-01-02 06:15:00 | 4379.03000 | 4379.05000 | 4379.03000 | 4379.05000 | 1.0000 | 4379.0500 | 4379.05000 2014-01-02 06:16:00 | 4376.00000 | 4376.00000 | 4376.00000 | 4376.00000 | 0.2380 | 1041.4900 | 4376.00000 2014-01-02 06:17:00 | 4375.83000 | 4378.78000 | 4375.20000 | 4375.53000 | 44.3690 | 194219.6100 | 4377.36999 2014-01-02 06:18:00 | 4375.82000 | 4378.97000 | 4375.76000 | 4375.89000 | 42.4240 | 185673.0600 | 4376.60004 2014-01-02 06:19:00 | 4375.50000 | 4378.51000 | 4375.04000 | 4375.04000 | 8.0990 | 35444.6700 | 4376.43000 2014-01-02 06:20:00 | . | . | . | . | . | . | . 2014-01-02 06:21:00 | 4375.04000 | 4375.04000 | 4375.00000 | 4375.04000 | 3.3280 | 14560.0200 | 4375.01000 2014-01-02 06:22:00 | 4375.01000 | 4375.01000 | 4375.00000 | 4375.00000 | 4.5590 | 19945.6300 | 4375.00000 2014-01-02 06:23:00 | 4375.00000 | 4375.00000 | 4375.00000 | 4375.00000 | 1.5100 | 6606.2500 | 4375.00000 2014-01-02 06:24:00 | 4374.00000 | 4374.00000 | 4374.00000 | 4374.00000 | 0.3600 | 1574.6400 | 4374.00000 2014-01-02 06:25:00 | . | . | . | . | . | . | . 2014-01-02 06:26:00 | 4375.01000 | 4375.04000 | 4374.00000 | 4375.04000 | 0.3510 | 1535.6300 | 4375.03000 2014-01-02 06:27:00 | 4375.01000 | 4375.01000 | 4375.01000 | 4375.01000 | 0.2200 | 962.5000 | 4375.01000 2014-01-02 06:28:00 | 4375.01000 | 4375.01000 | 4375.01000 | 4375.01000 | 0.0080 | 35.0000 | 4375.01000 2014-01-02 06:29:00 | 4374.99000 | 4375.55000 | 4374.99000 | 4375.00000 | 5.6170 | 24575.3800 | 4375.18000 2014-01-02 06:30:00 | 4378.49000 | 4378.49000 | 4373.99000 | 4374.00000 | 11.5740 | 50642.5700 | 4375.55001 2014-01-02 06:31:00 | 4374.00000 | 4378.02000 | 4374.00000 | 4377.16000 | 41.0550 | 179679.3900 | 4376.54995 2014-01-02 06:32:00 | 4374.00000 | 4376.64000 | 4373.20000 | 4373.57000 | 41.9170 | 183366.4400 | 4374.50997 2014-01-02 06:33:00 | 4376.89000 | 4377.01000 | 4376.89000 | 4377.00000 | 6.8360 | 29921.0300 | 4376.97999 2014-01-02 06:34:00 | . | . | . | . | . | . | . 2014-01-02 06:35:00 | 4377.00000 | 4377.00000 | 4377.00000 | 4377.00000 | 0.2600 | 1138.0200 | 4377.00000 2014-01-02 06:36:00 | 4377.00000 | 4377.00000 | 4373.74000 | 4373.74000 | 3.2580 | 14253.3000 | 4374.86000 2014-01-02 06:37:00 | 4376.17000 | 4376.38000 | 4373.20000 | 4375.00000 | 32.1610 | 140706.7000 | 4375.07001 2014-01-02 06:38:00 | 4373.21000 | 4373.21000 | 4373.00000 | 4373.00000 | 4.0000 | 17492.7400 | 4373.19000 2014-01-02 06:39:00 | 4373.00000 | 4373.00000 | 4372.99000 | 4372.99000 | 3.0310 | 13254.5600 | 4373.00000 2014-01-02 06:40:00 | . | . | . | . | . | . | . 2014-01-02 06:41:00 | 4372.21000 | 4372.99000 | 4370.00000 | 4372.99000 | 14.3300 | 62631.7200 | 4370.67000 2014-01-02 06:42:00 | 4370.01000 | 4370.01000 | 4370.00000 | 4370.00000 | 1.0240 | 4474.8800 | 4370.00000 2014-01-02 06:43:00 | 4372.98000 | 4372.98000 | 4372.98000 | 4372.98000 | 0.1000 | 437.3000 | 4372.98000 2014-01-02 06:44:00 | 4370.10000 | 4372.98000 | 4370.10000 | 4372.98000 | 0.1920 | 839.3500 | 4371.60000 2014-01-02 06:45:00 | . | . | . | . | . | . | . 2014-01-02 06:46:00 | 4372.98000 | 4375.00000 | 4372.00000 | 4372.00000 | 1.8320 | 8010.7800 | 4372.70000 2014-01-02 06:47:00 | 4372.00000 | 4372.00000 | 4372.00000 | 4372.00000 | 1.1370 | 4970.9600 | 4372.00000 2014-01-02 06:48:00 | 4370.20000 | 4372.00000 | 4370.10000 | 4372.00000 | 3.2280 | 14112.3900 | 4371.87000 2014-01-02 06:49:00 | . | . | . | . | . | . | . 2014-01-02 06:50:00 | 4370.10000 | 4370.10000 | 4370.00000 | 4370.00000 | 1.4420 | 6301.5800 | 4370.03000 2014-01-02 06:51:00 | . | . | . | . | . | . | . 2014-01-02 06:52:00 | . | . | . | . | . | . | . 2014-01-02 06:53:00 | 4369.98000 | 4372.00000 | 4369.98000 | 4372.00000 | 2.7940 | 12211.4200 | 4370.59000 2014-01-02 06:54:00 | . | . | . | . | . | . | . 2014-01-02 06:55:00 | 4372.00000 | 4372.00000 | 4372.00000 | 4372.00000 | 0.0800 | 349.7600 | 4372.00000 2014-01-02 06:56:00 | . | . | . | . | . | . | . 2014-01-02 06:57:00 | 4370.01000 | 4370.01000 | 4370.00000 | 4370.00000 | 1.8200 | 7953.4100 | 4370.01000 2014-01-02 06:58:00 | 4370.00000 | 4370.01000 | 4369.00000 | 4369.00000 | 0.7340 | 3207.3500 | 4369.68000 2014-01-02 06:59:00 | 4369.00000 | 4369.00000 | 4368.01000 | 4369.00000 | 1.0160 | 4438.3500 | 4368.46000 2014-01-02 07:00:00 | . | . | . | . | . | . | . 2014-01-02 07:01:00 | 4369.90000 | 4370.00000 | 4369.90000 | 4370.00000 | 1.8280 | 7988.3100 | 4369.97000 2014-01-02 07:02:00 | 4370.01000 | 4370.01000 | 4370.01000 | 4370.01000 | 0.7180 | 3137.6700 | 4370.01000 2014-01-02 07:03:00 | . | . | . | . | . | . | . 2014-01-02 07:04:00 | 4369.91000 | 4372.00000 | 4369.00000 | 4372.00000 | 2.3300 | 10183.3800 | 4370.55000 2014-01-02 07:05:00 | 4372.00000 | 4372.00000 | 4371.99000 | 4371.99000 | 1.8200 | 7957.0300 | 4372.00000 2014-01-02 07:06:00 | 4368.57000 | 4371.26000 | 4368.57000 | 4370.96000 | 4.1370 | 18080.0600 | 4370.33000 2014-01-02 07:07:00 | 4370.10000 | 4370.10000 | 4370.00000 | 4370.00000 | 0.8000 | 3496.0500 | 4370.06000 2014-01-02 07:08:00 | 4370.00000 | 4375.00000 | 4368.44000 | 4372.37000 | 45.8010 | 200264.9500 | 4372.50001 2014-01-02 07:09:00 | 4369.65000 | 4372.86000 | 4368.11000 | 4368.11000 | 13.4930 | 58967.8500 | 4370.26001 2014-01-02 07:10:00 | 4368.11000 | 4368.11000 | 4368.00000 | 4368.00000 | 0.7040 | 3075.1200 | 4368.07000 2014-01-02 07:11:00 | 4367.11000 | 4367.11000 | 4367.11000 | 4367.11000 | 0.4000 | 1746.8400 | 4367.11000 2014-01-02 07:12:00 | . | . | . | . | . | . | . 2014-01-02 07:13:00 | 4367.00000 | 4367.00000 | 4363.19000 | 4366.49000 | 53.9750 | 235640.7300 | 4365.73994 2014-01-02 07:14:00 | 4363.20000 | 4367.92000 | 4363.20000 | 4363.53000 | 60.8320 | 265550.6100 | 4365.31003 2014-01-02 07:15:00 | 4364.48000 | 4364.48000 | 4364.48000 | 4364.48000 | 1.8060 | 7882.2500 | 4364.48000 2014-01-02 07:16:00 | 4363.31000 | 4367.68000 | 4363.31000 | 4366.49000 | 45.7300 | 199654.0200 | 4365.93000 2014-01-02 07:17:00 | 4364.88000 | 4367.74000 | 4364.00000 | 4366.75000 | 26.1680 | 114273.0200 | 4366.89999 2014-01-02 07:18:00 | 4365.46000 | 4367.99000 | 4364.46000 | 4367.99000 | 10.6260 | 46396.1200 | 4366.27999 2014-01-02 07:19:00 | 4365.01000 | 4367.99000 | 4365.01000 | 4367.99000 | 0.5000 | 2183.7000 | 4367.39000 2014-01-02 07:20:00 | . | . | . | . | . | . | . 2014-01-02 07:21:00 | 4367.99000 | 4367.99000 | 4367.99000 | 4367.99000 | 1.1490 | 5018.8200 | 4367.99000 2014-01-02 07:22:00 | 4365.03000 | 4365.03000 | 4365.03000 | 4365.03000 | 0.4890 | 2134.5000 | 4365.03000 2014-01-02 07:23:00 | 4367.98000 | 4368.00000 | 4367.98000 | 4368.00000 | 2.1130 | 9229.5700 | 4367.99000 2014-01-02 07:24:00 | 4371.91000 | 4371.91000 | 4368.95000 | 4368.95000 | 13.9230 | 60838.7100 | 4369.66001 2014-01-02 07:25:00 | 4369.84000 | 4372.38000 | 4368.85000 | 4368.85000 | 65.1950 | 284931.4100 | 4370.45007 2014-01-02 07:26:00 | 4370.01000 | 4371.67000 | 4370.01000 | 4371.67000 | 31.9080 | 139465.6900 | 4370.86999 2014-01-02 07:27:00 | 4371.03000 | 4372.51000 | 4369.79000 | 4372.50000 | 28.0610 | 122640.6600 | 4370.50001 2014-01-02 07:28:00 | 4372.49000 | 4372.49000 | 4372.49000 | 4372.49000 | 0.8300 | 3629.1700 | 4372.49000 2014-01-02 07:29:00 | . | . | . | . | . | . | . 2014-01-02 07:30:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.0600 | 262.2000 | 4370.00000 2014-01-02 07:31:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.1800 | 786.6000 | 4370.00000 2014-01-02 07:32:00 | 4371.87000 | 4371.87000 | 4371.87000 | 4371.87000 | 0.2210 | 966.1800 | 4371.87000 2014-01-02 07:33:00 | 4371.00000 | 4371.00000 | 4371.00000 | 4371.00000 | 0.0370 | 161.7300 | 4371.00000 2014-01-02 07:34:00 | 4370.01000 | 4370.01000 | 4370.01000 | 4370.01000 | 0.2190 | 957.0300 | 4370.01000 2014-01-02 07:35:00 | 4370.01000 | 4370.01000 | 4370.00000 | 4370.00000 | 0.1120 | 489.4400 | 4370.00000 2014-01-02 07:36:00 | . | . | . | . | . | . | . 2014-01-02 07:37:00 | 4370.00000 | 4371.50000 | 4370.00000 | 4371.50000 | 0.4110 | 1796.0900 | 4370.04000 2014-01-02 07:38:00 | 4370.00000 | 4371.50000 | 4370.00000 | 4371.50000 | 0.4900 | 2142.0200 | 4371.47000 2014-01-02 07:39:00 | 4371.50000 | 4371.50000 | 4371.50000 | 4371.50000 | 0.5210 | 2277.5500 | 4371.50000 2014-01-02 07:40:00 | 4370.00000 | 4370.00000 | 4369.13000 | 4369.13000 | 1.6510 | 7213.7200 | 4369.30000 2014-01-02 07:41:00 | 4369.13000 | 4369.13000 | 4369.13000 | 4369.13000 | 0.4670 | 2040.3800 | 4369.13000 2014-01-02 07:42:00 | 4369.99000 | 4369.99000 | 4369.99000 | 4369.99000 | 1.0000 | 4369.9900 | 4369.99000 2014-01-02 07:43:00 | 4369.99000 | 4369.99000 | 4369.46000 | 4369.46000 | 1.2070 | 5274.5600 | 4369.98000 2014-01-02 07:44:00 | 4369.99000 | 4369.99000 | 4369.99000 | 4369.99000 | 0.1100 | 480.7000 | 4369.99000 2014-01-02 07:45:00 | 4371.49000 | 4371.50000 | 4371.49000 | 4371.49000 | 2.1100 | 9223.8600 | 4371.50000 2014-01-02 07:46:00 | 4370.03000 | 4370.03000 | 4370.02000 | 4370.02000 | 1.7700 | 7734.9400 | 4370.02000 2014-01-02 07:47:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.2000 | 874.0000 | 4370.00000 2014-01-02 07:48:00 | . | . | . | . | . | . | . 2014-01-02 07:49:00 | . | . | . | . | . | . | . 2014-01-02 07:50:00 | 4370.02000 | 4370.04000 | 4370.02000 | 4370.04000 | 5.3640 | 23440.8400 | 4370.03000 2014-01-02 07:51:00 | 4370.06000 | 4371.47000 | 4370.05000 | 4371.47000 | 1.4880 | 6502.6600 | 4370.06000 2014-01-02 07:52:00 | 4371.47000 | 4371.47000 | 4371.47000 | 4371.47000 | 0.0270 | 118.0300 | 4371.47000 2014-01-02 07:53:00 | 4370.05000 | 4370.05000 | 4370.03000 | 4370.03000 | 0.7800 | 3408.6300 | 4370.03000 2014-01-02 07:54:00 | . | . | . | . | . | . | . 2014-01-02 07:55:00 | 4371.47000 | 4371.50000 | 4370.11000 | 4370.11000 | 11.2800 | 49307.1700 | 4371.20000 2014-01-02 07:56:00 | 4370.11000 | 4370.11000 | 4370.00000 | 4370.00000 | 1.9820 | 8661.4300 | 4370.05000 2014-01-02 07:57:00 | . | . | . | . | . | . | . 2014-01-02 07:58:00 | . | . | . | . | . | . | . 2014-01-02 07:59:00 | . | . | . | . | . | . | . 2014-01-02 08:00:00 | . | . | . | . | . | . | . 2014-01-02 08:01:00 | 4369.99000 | 4369.99000 | 4369.01000 | 4369.01000 | 2.4760 | 10818.7600 | 4369.45000 2014-01-02 08:02:00 | 4369.88000 | 4370.00000 | 4369.88000 | 4370.00000 | 3.5850 | 15666.3100 | 4369.96000 2014-01-02 08:03:00 | . | . | . | . | . | . | . 2014-01-02 08:04:00 | . | . | . | . | . | . | . 2014-01-02 08:05:00 | 4370.27000 | 4370.27000 | 4370.26000 | 4370.26000 | 2.2800 | 9964.2000 | 4370.26000 2014-01-02 08:06:00 | 4369.00000 | 4369.00000 | 4369.00000 | 4369.00000 | 1.0000 | 4369.0000 | 4369.00000 2014-01-02 08:07:00 | 4368.94000 | 4368.94000 | 4368.92000 | 4368.92000 | 1.1700 | 5111.6500 | 4368.93000 2014-01-02 08:08:00 | 4368.93000 | 4368.93000 | 4368.86000 | 4368.86000 | 1.6790 | 7335.3900 | 4368.90000 2014-01-02 08:09:00 | . | . | . | . | . | . | . 2014-01-02 08:10:00 | 4368.86000 | 4368.86000 | 4368.85000 | 4368.85000 | 2.0710 | 9047.8900 | 4368.85000 2014-01-02 08:11:00 | 4368.85000 | 4368.86000 | 4368.85000 | 4368.85000 | 3.5300 | 15422.0500 | 4368.85000 2014-01-02 08:12:00 | 4368.77000 | 4368.77000 | 4368.77000 | 4368.77000 | 0.5000 | 2184.3900 | 4368.77000 2014-01-02 08:13:00 | 4368.77000 | 4368.79000 | 4368.76000 | 4368.79000 | 1.0300 | 4499.8400 | 4368.78000 2014-01-02 08:14:00 | 4368.77000 | 4368.77000 | 4368.77000 | 4368.77000 | 0.5000 | 2184.3900 | 4368.77000 2014-01-02 08:15:00 | . | . | . | . | . | . | . 2014-01-02 08:16:00 | . | . | . | . | . | . | . 2014-01-02 08:17:00 | 4368.77000 | 4368.86000 | 4368.77000 | 4368.86000 | 3.0000 | 13106.4600 | 4368.82000 2014-01-02 08:18:00 | . | . | . | . | . | . | . 2014-01-02 08:19:00 | 4368.85000 | 4368.85000 | 4368.53000 | 4368.53000 | 0.4000 | 1747.4400 | 4368.61000 2014-01-02 08:20:00 | 4368.53000 | 4368.53000 | 4368.53000 | 4368.53000 | 0.5000 | 2184.2700 | 4368.53000 2014-01-02 08:21:00 | 4368.84000 | 4368.84000 | 4368.01000 | 4368.01000 | 2.5510 | 11143.9900 | 4368.48000 2014-01-02 08:22:00 | 4368.00000 | 4368.86000 | 4368.00000 | 4368.00000 | 8.6770 | 37905.3200 | 4368.47999 2014-01-02 08:23:00 | 4365.12000 | 4368.86000 | 4363.00000 | 4368.86000 | 11.0880 | 48390.0500 | 4364.17999 2014-01-02 08:24:00 | 4366.21000 | 4368.09000 | 4363.46000 | 4365.48000 | 55.6711 | 243057.5900 | 4365.96001 2014-01-02 08:25:00 | 4368.33000 | 4368.33000 | 4365.39000 | 4368.33000 | 34.0070 | 148506.6200 | 4366.93998 2014-01-02 08:26:00 | 4368.34000 | 4368.34000 | 4368.34000 | 4368.34000 | 0.9400 | 4106.2400 | 4368.34000 2014-01-02 08:27:00 | 4368.34000 | 4368.34000 | 4364.00000 | 4364.00000 | 1.1800 | 5153.4800 | 4367.35000 2014-01-02 08:28:00 | . | . | . | . | . | . | . 2014-01-02 08:29:00 | 4364.00000 | 4364.75000 | 4362.00000 | 4363.87000 | 16.6760 | 72764.7700 | 4363.43998 2014-01-02 08:30:00 | 4364.67000 | 4366.09000 | 4362.73000 | 4366.09000 | 22.6010 | 98651.7500 | 4364.93001 2014-01-02 08:31:00 | 4366.12000 | 4366.12000 | 4360.00000 | 4362.58000 | 32.8770 | 143402.6100 | 4361.78998 2014-01-02 08:32:00 | 4360.78000 | 4363.86000 | 4360.10000 | 4363.73000 | 14.9830 | 65348.1400 | 4361.49001 2014-01-02 08:33:00 | 4364.00000 | 4364.00000 | 4364.00000 | 4364.00000 | 0.1110 | 484.4000 | 4364.00000 2014-01-02 08:34:00 | . | . | . | . | . | . | . 2014-01-02 08:35:00 | 4364.00000 | 4364.00000 | 4361.89000 | 4364.00000 | 14.7000 | 64137.6000 | 4363.10000 2014-01-02 08:36:00 | 4365.75000 | 4365.76000 | 4365.75000 | 4365.76000 | 3.0000 | 13097.2700 | 4365.76000 2014-01-02 08:37:00 | 4365.76000 | 4365.76000 | 4365.76000 | 4365.76000 | 0.1690 | 737.8100 | 4365.76000 2014-01-02 08:38:00 | 4365.76000 | 4365.76000 | 4365.00000 | 4365.00000 | 0.9030 | 3941.8200 | 4365.24000 2014-01-02 08:39:00 | 4364.99000 | 4365.00000 | 4364.99000 | 4365.00000 | 1.0000 | 4365.0000 | 4365.00000 2014-01-02 08:40:00 | 4364.02000 | 4364.99000 | 4364.01000 | 4364.02000 | 1.5020 | 6555.1400 | 4364.27000 2014-01-02 08:41:00 | 4364.02000 | 4364.02000 | 4361.14000 | 4362.76000 | 10.6240 | 46349.7400 | 4362.74001 2014-01-02 08:42:00 | 4362.03000 | 4363.93000 | 4359.99000 | 4360.00000 | 41.7540 | 182105.6100 | 4361.39004 2014-01-02 08:43:00 | 4360.00000 | 4360.00000 | 4360.00000 | 4360.00000 | 0.3640 | 1587.0400 | 4360.00000 2014-01-02 08:44:00 | 4360.00000 | 4360.01000 | 4360.00000 | 4360.01000 | 1.5920 | 6941.1300 | 4360.01000 2014-01-02 08:45:00 | 4360.01000 | 4360.01000 | 4356.13000 | 4357.42000 | 14.3010 | 62331.1700 | 4358.52000 2014-01-02 08:46:00 | 4356.11000 | 4356.11000 | 4356.11000 | 4356.11000 | 0.6800 | 2962.1500 | 4356.11000 2014-01-02 08:47:00 | 4356.11000 | 4359.00000 | 4356.10000 | 4356.10000 | 9.0200 | 39294.9800 | 4356.43000 2014-01-02 08:48:00 | 4356.10000 | 4359.00000 | 4356.10000 | 4359.00000 | 5.4310 | 23667.9000 | 4357.93000 2014-01-02 08:49:00 | 4359.00000 | 4362.91000 | 4358.99000 | 4361.49000 | 58.4480 | 254897.1100 | 4361.08997 2014-01-02 08:50:00 | 4360.00000 | 4360.00000 | 4359.00000 | 4359.00000 | 6.7500 | 29424.2500 | 4359.15000 2014-01-02 08:51:00 | 4361.99000 | 4361.99000 | 4361.99000 | 4361.99000 | 2.2900 | 9988.9600 | 4361.99000 2014-01-02 08:52:00 | 4361.99000 | 4361.99000 | 4361.99000 | 4361.99000 | 1.6100 | 7022.8000 | 4361.99000 2014-01-02 08:53:00 | 4359.02000 | 4361.99000 | 4359.00000 | 4361.99000 | 2.9810 | 12995.4700 | 4359.43000 2014-01-02 08:54:00 | 4361.99000 | 4363.00000 | 4361.99000 | 4362.01000 | 7.0000 | 30536.9700 | 4362.42000 2014-01-02 08:55:00 | 4362.99000 | 4363.00000 | 4362.99000 | 4363.00000 | 2.0300 | 8856.8700 | 4362.99000 2014-01-02 08:56:00 | 4363.55000 | 4363.55000 | 4362.02000 | 4362.02000 | 1.3250 | 5780.1800 | 4362.40000 2014-01-02 08:57:00 | . | . | . | . | . | . | . 2014-01-02 08:58:00 | 4362.02000 | 4362.02000 | 4362.02000 | 4362.02000 | 0.8220 | 3585.5800 | 4362.02000 2014-01-02 08:59:00 | 4363.55000 | 4363.55000 | 4362.02000 | 4362.02000 | 0.2840 | 1239.1500 | 4363.21000 2014-01-02 09:00:00 | 4362.02000 | 4362.02000 | 4362.00000 | 4362.00000 | 0.8710 | 3799.3100 | 4362.01000 2014-01-02 09:01:00 | 4361.51000 | 4361.87000 | 4361.51000 | 4361.87000 | 1.4720 | 6420.4600 | 4361.72000 2014-01-02 09:02:00 | . | . | . | . | . | . | . 2014-01-02 09:03:00 | 4363.55000 | 4366.15000 | 4363.55000 | 4366.15000 | 10.0240 | 43746.5800 | 4364.18001 2014-01-02 09:04:00 | 4365.03000 | 4365.03000 | 4365.02000 | 4365.02000 | 3.8900 | 16979.9500 | 4365.03000 2014-01-02 09:05:00 | 4365.02000 | 4365.02000 | 4365.02000 | 4365.02000 | 1.0000 | 4365.0200 | 4365.02000 2014-01-02 09:06:00 | 4366.15000 | 4366.15000 | 4366.15000 | 4366.15000 | 0.2800 | 1222.5200 | 4366.15000 2014-01-02 09:07:00 | 4366.76000 | 4366.76000 | 4366.76000 | 4366.76000 | 0.1000 | 436.6800 | 4366.76000 2014-01-02 09:08:00 | . | . | . | . | . | . | . 2014-01-02 09:09:00 | 4366.16000 | 4366.16000 | 4366.16000 | 4366.16000 | 0.1000 | 436.6200 | 4366.16000 2014-01-02 09:10:00 | 4366.16000 | 4366.77000 | 4366.16000 | 4366.77000 | 3.2850 | 14344.6600 | 4366.72000 2014-01-02 09:11:00 | 4367.10000 | 4367.10000 | 4367.10000 | 4367.10000 | 0.4200 | 1834.1800 | 4367.10000 2014-01-02 09:12:00 | 4367.11000 | 4367.11000 | 4365.00000 | 4365.00000 | 15.0300 | 65619.5100 | 4365.90000 2014-01-02 09:13:00 | 4365.11000 | 4365.11000 | 4365.11000 | 4365.11000 | 0.0110 | 48.0200 | 4365.11000 2014-01-02 09:14:00 | 4367.10000 | 4367.10000 | 4367.10000 | 4367.10000 | 4.0640 | 17747.8900 | 4367.10000 2014-01-02 09:15:00 | . | . | . | . | . | . | . 2014-01-02 09:16:00 | 4367.10000 | 4367.10000 | 4367.10000 | 4367.10000 | 2.0130 | 8790.9700 | 4367.10000 2014-01-02 09:17:00 | 4367.10000 | 4367.10000 | 4367.10000 | 4367.10000 | 0.2000 | 873.4200 | 4367.10000 2014-01-02 09:18:00 | 4367.10000 | 4367.10000 | 4367.10000 | 4367.10000 | 3.2000 | 13974.7200 | 4367.10000 2014-01-02 09:19:00 | . | . | . | . | . | . | . 2014-01-02 09:20:00 | 4367.11000 | 4367.11000 | 4367.10000 | 4367.10000 | 3.4270 | 14966.0500 | 4367.10000 2014-01-02 09:21:00 | 4368.00000 | 4368.00000 | 4368.00000 | 4368.00000 | 0.0320 | 139.7800 | 4368.00000 2014-01-02 09:22:00 | 4367.10000 | 4368.00000 | 4367.09999 | 4368.00000 | 5.6760 | 24787.6800 | 4367.09999 2014-01-02 09:23:00 | . | . | . | . | . | . | . 2014-01-02 09:24:00 | 4368.00000 | 4368.00000 | 4368.00000 | 4368.00000 | 0.1000 | 436.8000 | 4368.00000 2014-01-02 09:25:00 | . | . | . | . | . | . | . 2014-01-02 09:26:00 | 4368.00000 | 4368.00000 | 4368.00000 | 4368.00000 | 0.5000 | 2184.0000 | 4368.00000 2014-01-02 09:27:00 | 4368.00000 | 4368.00000 | 4367.99000 | 4367.99000 | 1.8020 | 7871.1300 | 4368.00000 2014-01-02 09:28:00 | . | . | . | . | . | . | . 2014-01-02 09:29:00 | 4367.98000 | 4367.99000 | 4367.98000 | 4367.99000 | 0.0200 | 87.3600 | 4367.98000 2014-01-02 09:30:00 | 4367.99000 | 4367.99000 | 4367.99000 | 4367.99000 | 0.5230 | 2284.4600 | 4367.99000 2014-01-02 09:31:00 | 4367.87000 | 4367.88000 | 4367.87000 | 4367.88000 | 0.9570 | 4180.0500 | 4367.87000 2014-01-02 09:32:00 | 4367.88000 | 4367.99000 | 4367.88000 | 4367.99000 | 4.1200 | 17996.0100 | 4367.96000 2014-01-02 09:33:00 | 4367.77000 | 4367.99000 | 4367.77000 | 4367.98000 | 9.8100 | 42849.8100 | 4367.97000 2014-01-02 09:34:00 | 4367.98000 | 4367.98000 | 4367.10000 | 4367.10000 | 30.4760 | 133110.0900 | 4367.69997 2014-01-02 09:35:00 | . | . | . | . | . | . | . 2014-01-02 09:36:00 | 4367.11000 | 4367.11000 | 4367.10000 | 4367.10000 | 0.9000 | 3930.3900 | 4367.10000 2014-01-02 09:37:00 | 4367.10000 | 4367.10000 | 4367.10000 | 4367.10000 | 2.6880 | 11738.7600 | 4367.10000 2014-01-02 09:38:00 | 4367.10000 | 4367.10000 | 4367.10000 | 4367.10000 | 5.0000 | 21835.5000 | 4367.10000 2014-01-02 09:39:00 | . | . | . | . | . | . | . 2014-01-02 09:40:00 | . | . | . | . | . | . | . 2014-01-02 09:41:00 | 4367.13000 | 4367.98000 | 4367.11000 | 4367.98000 | 2.8000 | 12229.4700 | 4367.67000 2014-01-02 09:42:00 | 4367.97000 | 4367.99001 | 4367.97000 | 4367.99000 | 28.4220 | 124146.9800 | 4367.99001 2014-01-02 09:43:00 | 4367.99000 | 4368.00000 | 4367.98000 | 4368.00000 | 24.9680 | 109059.9400 | 4367.98999 2014-01-02 09:44:00 | 4367.99000 | 4368.00000 | 4367.99000 | 4367.99000 | 22.9920 | 100428.8300 | 4367.99001 2014-01-02 09:45:00 | 4367.99000 | 4368.00000 | 4367.99000 | 4367.99000 | 23.9000 | 104394.9700 | 4367.99000 2014-01-02 09:46:00 | 4367.99000 | 4368.00000 | 4367.99000 | 4368.00000 | 9.9810 | 43596.9300 | 4367.99000 2014-01-02 09:47:00 | 4368.00000 | 4368.29000 | 4367.98000 | 4368.29000 | 1.7640 | 7705.3600 | 4368.12000 2014-01-02 09:48:00 | 4368.30000 | 4368.30000 | 4368.29000 | 4368.29000 | 1.8200 | 7950.3000 | 4368.30000 2014-01-02 09:49:00 | . | . | . | . | . | . | . 2014-01-02 09:50:00 | 4368.29000 | 4368.49000 | 4365.50000 | 4365.50000 | 10.9390 | 47776.9600 | 4367.58000 2014-01-02 09:51:00 | 4366.15000 | 4368.67000 | 4365.12000 | 4365.12000 | 26.4000 | 115294.3100 | 4367.21000 2014-01-02 09:52:00 | 4368.56000 | 4368.56000 | 4368.56000 | 4368.56000 | 11.7000 | 51112.1500 | 4368.56000 2014-01-02 09:53:00 | . | . | . | . | . | . | . 2014-01-02 09:54:00 | . | . | . | . | . | . | . 2014-01-02 09:55:00 | . | . | . | . | . | . | . 2014-01-02 09:56:00 | 4365.12000 | 4365.12000 | 4365.00000 | 4365.00000 | 14.3650 | 62703.6500 | 4365.02998 2014-01-02 09:57:00 | . | . | . | . | . | . | . 2014-01-02 09:58:00 | . | . | . | . | . | . | . 2014-01-02 09:59:00 | . | . | . | . | . | . | . 2014-01-02 10:00:00 | . | . | . | . | . | . | . 2014-01-02 10:01:00 | . | . | . | . | . | . | . 2014-01-02 10:02:00 | 4365.00000 | 4366.01000 | 4364.99000 | 4366.01000 | 11.4320 | 49901.8100 | 4365.10001 2014-01-02 10:03:00 | 4366.01000 | 4366.01000 | 4366.00000 | 4366.01000 | 5.6880 | 24833.8400 | 4366.01000 2014-01-02 10:04:00 | . | . | . | . | . | . | . 2014-01-02 10:05:00 | . | . | . | . | . | . | . 2014-01-02 10:06:00 | . | . | . | . | . | . | . 2014-01-02 10:07:00 | . | . | . | . | . | . | . 2014-01-02 10:08:00 | . | . | . | . | . | . | . 2014-01-02 10:09:00 | 4366.24000 | 4368.80000 | 4366.23000 | 4368.80000 | 5.3200 | 23235.5200 | 4367.58000 2014-01-02 10:10:00 | 4368.80000 | 4370.00000 | 4368.80000 | 4370.00000 | 5.1910 | 22681.1100 | 4369.31000 2014-01-02 10:11:00 | 4370.00000 | 4373.00000 | 4369.24000 | 4373.00000 | 30.5480 | 133546.3900 | 4371.68999 2014-01-02 10:12:00 | 4373.54000 | 4373.54000 | 4372.68000 | 4373.54000 | 25.4580 | 111324.8400 | 4372.87999 2014-01-02 10:13:00 | 4371.75000 | 4371.75000 | 4369.86000 | 4369.86000 | 1.5690 | 6858.9000 | 4371.51000 2014-01-02 10:14:00 | 4368.81000 | 4373.18000 | 4368.81000 | 4371.50000 | 29.0190 | 126827.3300 | 4370.48999 2014-01-02 10:15:00 | 4371.37000 | 4372.95000 | 4369.17000 | 4370.80000 | 23.4160 | 102361.0700 | 4371.41998 2014-01-02 10:16:00 | . | . | . | . | . | . | . 2014-01-02 10:17:00 | 4373.00000 | 4374.99000 | 4373.00000 | 4374.99000 | 4.4130 | 19304.8900 | 4374.55000 2014-01-02 10:18:00 | 4373.02000 | 4373.02000 | 4373.01000 | 4373.01000 | 0.3300 | 1443.1000 | 4373.02000 2014-01-02 10:19:00 | . | . | . | . | . | . | . 2014-01-02 10:20:00 | 4373.01000 | 4373.01000 | 4373.00000 | 4373.00000 | 2.0000 | 8746.0200 | 4373.01000 2014-01-02 10:21:00 | 4373.00000 | 4373.00000 | 4373.00000 | 4373.00000 | 1.5000 | 6559.5000 | 4373.00000 2014-01-02 10:22:00 | 4373.00000 | 4373.00000 | 4373.00000 | 4373.00000 | 3.4470 | 15073.7300 | 4373.00000 2014-01-02 10:23:00 | 4372.99000 | 4372.99000 | 4372.99000 | 4372.99000 | 0.5000 | 2186.5000 | 4372.99000 2014-01-02 10:24:00 | . | . | . | . | . | . | . 2014-01-02 10:25:00 | 4372.99000 | 4372.99000 | 4372.99000 | 4372.99000 | 0.5300 | 2317.6800 | 4372.99000 2014-01-02 10:26:00 | . | . | . | . | . | . | . 2014-01-02 10:27:00 | . | . | . | . | . | . | . 2014-01-02 10:28:00 | 4370.02000 | 4370.02000 | 4370.01000 | 4370.01000 | 0.5600 | 2447.2100 | 4370.02000 2014-01-02 10:29:00 | . | . | . | . | . | . | . 2014-01-02 10:30:00 | 4370.02000 | 4370.02000 | 4370.02000 | 4370.02000 | 0.2860 | 1249.8300 | 4370.02000 2014-01-02 10:31:00 | . | . | . | . | . | . | . 2014-01-02 10:32:00 | . | . | . | . | . | . | . 2014-01-02 10:33:00 | 4372.97000 | 4372.99000 | 4372.97000 | 4372.99000 | 1.8070 | 7901.9900 | 4372.99000 2014-01-02 10:34:00 | . | . | . | . | . | . | . 2014-01-02 10:35:00 | 4373.99000 | 4373.99000 | 4373.01000 | 4373.98000 | 1.0000 | 4373.7000 | 4373.70000 2014-01-02 10:36:00 | . | . | . | . | . | . | . 2014-01-02 10:37:00 | 4373.02000 | 4373.99000 | 4373.01000 | 4373.99000 | 1.5430 | 6748.2200 | 4373.44000 2014-01-02 10:38:00 | 4373.02000 | 4373.02000 | 4373.02000 | 4373.02000 | 0.2000 | 874.6000 | 4373.02000 2014-01-02 10:39:00 | 4373.02000 | 4373.02000 | 4373.01000 | 4373.01000 | 1.9100 | 8352.4500 | 4373.01000 2014-01-02 10:40:00 | 4373.01000 | 4373.01000 | 4373.00000 | 4373.00000 | 0.9290 | 4062.5200 | 4373.00000 2014-01-02 10:41:00 | . | . | . | . | . | . | . 2014-01-02 10:42:00 | 4372.99000 | 4373.00000 | 4372.99000 | 4372.99000 | 6.8370 | 29898.1600 | 4372.99000 2014-01-02 10:43:00 | . | . | . | . | . | . | . 2014-01-02 10:44:00 | 4373.00000 | 4373.90000 | 4372.99000 | 4372.99000 | 3.5990 | 15738.7100 | 4373.08000 2014-01-02 10:45:00 | 4373.01000 | 4373.01000 | 4373.00000 | 4373.00000 | 4.0660 | 17780.6400 | 4373.01000 2014-01-02 10:46:00 | . | . | . | . | . | . | . 2014-01-02 10:47:00 | 4370.07000 | 4370.07000 | 4370.05000 | 4370.05000 | 2.9090 | 12712.4900 | 4370.06000 2014-01-02 10:48:00 | 4369.98000 | 4370.00000 | 4369.98000 | 4370.00000 | 3.7100 | 16212.6800 | 4369.99000 2014-01-02 10:49:00 | 4370.00000 | 4370.00000 | 4370.00000 | 4370.00000 | 0.0080 | 34.9600 | 4370.00000 2014-01-02 10:50:00 | 4373.01000 | 4375.02000 | 4373.01000 | 4375.02000 | 14.5760 | 63756.5100 | 4374.06999 2014-01-02 10:51:00 | . | . | . | . | . | . | . 2014-01-02 10:52:00 | 4375.08000 | 4375.08000 | 4375.00000 | 4375.02000 | 7.5860 | 33188.9700 | 4375.02999 2014-01-02 10:53:00 | 4375.02000 | 4375.02000 | 4370.62000 | 4371.61000 | 16.5790 | 72503.4300 | 4373.21000 2014-01-02 10:54:00 | 4371.11000 | 4371.11000 | 4371.11000 | 4371.11000 | 5.7730 | 25234.4200 | 4371.11000 2014-01-02 10:55:00 | 4370.12000 | 4374.88000 | 4370.12000 | 4373.34000 | 11.0970 | 48516.4200 | 4372.02999 2014-01-02 10:56:00 | 4370.12000 | 4374.97000 | 4370.12000 | 4371.23000 | 38.0310 | 166287.1800 | 4372.41001 2014-01-02 10:57:00 | 4372.08000 | 4372.08000 | 4372.08000 | 4372.08000 | 1.8700 | 8175.7900 | 4372.08000 2014-01-02 10:58:00 | 4371.32000 | 4374.97000 | 4371.32000 | 4374.97000 | 3.9150 | 17120.6700 | 4373.10000 2014-01-02 10:59:00 | 4374.98000 | 4376.00000 | 4374.98000 | 4376.00000 | 2.1640 | 9468.5400 | 4375.48000 2014-01-02 11:00:00 | . | . | . | . | . | . | . 2014-01-02 11:01:00 | 4376.01000 | 4376.01000 | 4376.01000 | 4376.01000 | 1.8500 | 8095.6200 | 4376.01000 2014-01-02 11:02:00 | . | . | . | . | . | . | . 2014-01-02 11:03:00 | . | . | . | . | . | . | . 2014-01-02 11:04:00 | 4376.01000 | 4376.01000 | 4371.67000 | 4371.67000 | 0.5020 | 2196.6600 | 4375.82000 2014-01-02 11:05:00 | 4375.88000 | 4376.00000 | 4371.04000 | 4372.10000 | 31.2100 | 136497.5700 | 4373.52000 2014-01-02 11:06:00 | 4375.41000 | 4375.41000 | 4371.02000 | 4372.33000 | 21.1670 | 92565.5300 | 4373.10999 2014-01-02 11:07:00 | 4371.82000 | 4375.96000 | 4371.02000 | 4375.62000 | 34.3090 | 150051.3900 | 4373.52999 2014-01-02 11:08:00 | 4372.89000 | 4375.64000 | 4371.02000 | 4371.02000 | 39.0110 | 170625.2900 | 4373.77001 2014-01-02 11:09:00 | 4371.63000 | 4373.92000 | 4371.63000 | 4371.90000 | 17.2130 | 75266.5800 | 4372.66001 2014-01-02 11:10:00 | 4375.34000 | 4378.50000 | 4374.71000 | 4375.54000 | 30.3000 | 132599.2700 | 4376.21000 2014-01-02 11:11:00 | 4372.02000 | 4378.27000 | 4372.02000 | 4374.58000 | 43.3720 | 189791.5300 | 4375.90002 2014-01-02 11:12:00 | 4374.17000 | 4374.17000 | 4372.02000 | 4372.02000 | 7.1440 | 31248.9200 | 4374.15001 2014-01-02 11:13:00 | 4372.03000 | 4372.03000 | 4372.00000 | 4372.00000 | 3.7580 | 16430.0100 | 4372.01000 2014-01-02 11:14:00 | 4372.00000 | 4372.02000 | 4371.00000 | 4371.00000 | 7.7180 | 33740.5100 | 4371.66000 2014-01-02 11:15:00 | 4372.01000 | 4372.02000 | 4371.99000 | 4372.00000 | 11.3000 | 49403.6800 | 4372.01000 2014-01-02 11:16:00 | 4372.00000 | 4372.02000 | 4372.00000 | 4372.02000 | 2.5420 | 11113.6600 | 4372.02000 2014-01-02 11:17:00 | 4372.02000 | 4372.02000 | 4372.02000 | 4372.02000 | 1.8510 | 8092.6100 | 4372.02000 2014-01-02 11:18:00 | . | . | . | . | . | . | . 2014-01-02 11:19:00 | . | . | . | . | . | . | . 2014-01-02 11:20:00 | 4372.02000 | 4374.29000 | 4371.00000 | 4371.92000 | 26.0120 | 113753.2000 | 4373.10001 2014-01-02 11:21:00 | 4372.46000 | 4372.84000 | 4370.01000 | 4370.01000 | 4.7300 | 20674.9700 | 4371.03000 2014-01-02 11:22:00 | 4372.71000 | 4374.77000 | 4370.26000 | 4374.20000 | 33.6230 | 147038.6300 | 4373.16002 2014-01-02 11:23:00 | 4371.95000 | 4374.96000 | 4371.13000 | 4373.00000 | 39.2200 | 171487.4500 | 4372.45000 2014-01-02 11:24:00 | 4373.00000 | 4375.99000 | 4371.00000 | 4371.77000 | 14.7190 | 64360.4800 | 4372.61000 2014-01-02 11:25:00 | 4375.25000 | 4375.85000 | 4372.01000 | 4372.01000 | 7.0330 | 30764.5700 | 4374.32000 2014-01-02 11:26:00 | 4375.99000 | 4377.90000 | 4372.39000 | 4376.38000 | 32.0330 | 140175.7300 | 4375.98002 2014-01-02 11:27:00 | 4377.45000 | 4377.99000 | 4374.86000 | 4376.05000 | 21.1090 | 92371.8300 | 4375.95000 2014-01-02 11:28:00 | 4375.94000 | 4375.94000 | 4375.94000 | 4375.94000 | 1.6400 | 7176.5400 | 4375.94000 2014-01-02 11:29:00 | 4374.99000 | 4374.99000 | 4374.99000 | 4374.99000 | 0.0200 | 87.5000 | 4374.99000 2014-01-02 11:30:00 | 4374.99000 | 4378.50000 | 4374.99000 | 4378.47000 | 26.6110 | 116509.5500 | 4378.25001 2014-01-02 11:31:00 | 4378.04000 | 4379.00000 | 4376.50000 | 4378.61000 | 15.8610 | 69444.9300 | 4378.35000 2014-01-02 11:32:00 | 4378.60000 | 4378.61000 | 4378.60000 | 4378.61000 | 2.2800 | 9983.2200 | 4378.61000 2014-01-02 11:33:00 | . | . | . | . | . | . | . 2014-01-02 11:34:00 | 4378.69000 | 4378.69000 | 4372.33000 | 4374.13000 | 15.1480 | 66273.3000 | 4375.04999 2014-01-02 11:35:00 | 4377.99000 | 4377.99000 | 4376.30000 | 4376.82000 | 28.8200 | 126130.2400 | 4376.48000 2014-01-02 11:36:00 | . | . | . | . | . | . | . 2014-01-02 11:37:00 | . | . | . | . | . | . | . 2014-01-02 11:38:00 | 4377.50000 | 4378.00000 | 4375.01000 | 4375.01000 | 3.1220 | 13663.5400 | 4376.53000 2014-01-02 11:39:00 | 4378.59000 | 4378.59000 | 4376.01000 | 4376.01000 | 3.3100 | 14487.9600 | 4377.03000 2014-01-02 11:40:00 | 4376.01000 | 4376.01000 | 4376.00000 | 4376.00000 | 0.9210 | 4030.3000 | 4376.00000 2014-01-02 11:41:00 | . | . | . | . | . | . | . 2014-01-02 11:42:00 | . | . | . | . | . | . | . 2014-01-02 11:43:00 | 4374.00000 | 4374.00000 | 4372.99000 | 4372.99000 | 4.9720 | 21744.1400 | 4373.32000 2014-01-02 11:44:00 | 4372.99000 | 4372.99000 | 4372.99000 | 4372.99000 | 1.3000 | 5684.8900 | 4372.99000 2014-01-02 11:45:00 | 4375.00000 | 4376.00000 | 4372.61000 | 4372.61000 | 2.3020 | 10068.3700 | 4373.75000 2014-01-02 11:46:00 | 4378.99000 | 4378.99000 | 4378.99000 | 4378.99000 | 1.6890 | 7396.1100 | 4378.99000 2014-01-02 11:47:00 | 4379.00000 | 4379.01000 | 4378.99000 | 4378.99000 | 1.5700 | 6875.0300 | 4379.00000 2014-01-02 11:48:00 | 4378.98000 | 4378.98000 | 4374.46000 | 4378.97000 | 18.2380 | 79834.3100 | 4377.35999 2014-01-02 11:49:00 | 4378.97000 | 4378.97000 | 4377.85000 | 4378.97000 | 0.7800 | 3414.9300 | 4378.11000 2014-01-02 11:50:00 | 4378.98000 | 4379.00000 | 4378.97000 | 4378.97000 | 3.0100 | 13180.7600 | 4378.99000 2014-01-02 11:51:00 | 4378.97000 | 4380.00000 | 4378.97000 | 4380.00000 | 21.7200 | 95132.3200 | 4379.94000 2014-01-02 11:52:00 | 4380.00000 | 4380.88000 | 4379.99000 | 4380.88000 | 16.1870 | 70899.0700 | 4379.99999 2014-01-02 11:53:00 | 4380.88000 | 4381.00000 | 4380.00000 | 4380.02000 | 7.9800 | 34955.9700 | 4380.45000 2014-01-02 11:54:00 | 4380.02000 | 4380.88000 | 4380.02000 | 4380.88000 | 1.4010 | 6137.6000 | 4380.87000 2014-01-02 11:55:00 | 4380.88000 | 4382.98000 | 4380.00000 | 4380.87000 | 7.4790 | 32760.2700 | 4380.30000 2014-01-02 11:56:00 | 4380.86000 | 4382.01000 | 4378.96000 | 4378.96000 | 23.3740 | 102394.3100 | 4380.69002 2014-01-02 11:57:00 | 4378.96000 | 4381.48000 | 4378.90000 | 4380.04000 | 37.9320 | 166160.1300 | 4380.47002 2014-01-02 11:58:00 | 4379.80000 | 4380.99000 | 4379.80000 | 4380.99000 | 0.7710 | 3377.4700 | 4380.64000 2014-01-02 11:59:00 | 4380.99000 | 4380.99000 | 4380.99000 | 4380.99000 | 0.0100 | 43.8100 | 4380.99000 2014-01-02 12:00:00 | 4380.99000 | 4383.99000 | 4380.00000 | 4381.41000 | 31.6800 | 138808.6100 | 4381.59000 2014-01-02 12:01:00 | 4384.00000 | 4385.00000 | 4380.00000 | 4385.00000 | 7.5940 | 33296.2400 | 4384.55001 2014-01-02 12:02:00 | 4384.95000 | 4384.99000 | 4383.50000 | 4384.99000 | 0.0860 | 377.0900 | 4384.80000 2014-01-02 12:03:00 | 4384.79000 | 4384.98000 | 4380.01000 | 4383.98000 | 15.4440 | 67678.2400 | 4382.17001 2014-01-02 12:04:00 | 4380.01000 | 4384.99000 | 4380.00000 | 4383.97000 | 35.4360 | 155266.6400 | 4381.60997 2014-01-02 12:05:00 | 4383.99000 | 4384.96000 | 4380.10000 | 4380.10000 | 44.7990 | 196304.6000 | 4381.89999 2014-01-02 12:06:00 | 4383.97000 | 4383.97000 | 4380.00000 | 4380.00000 | 4.4160 | 19342.5200 | 4380.10000 2014-01-02 12:07:00 | 4380.00000 | 4380.30000 | 4379.90000 | 4379.91000 | 7.2710 | 31847.4500 | 4380.06000 2014-01-02 12:08:00 | 4379.91000 | 4380.26000 | 4379.90000 | 4380.24000 | 2.2170 | 9710.5800 | 4380.06000 2014-01-02 12:09:00 | 4380.23000 | 4383.99000 | 4379.90000 | 4383.99000 | 3.7800 | 16559.0400 | 4380.70000 2014-01-02 12:10:00 | 4383.98000 | 4384.00000 | 4380.64000 | 4380.64000 | 21.4610 | 94044.5100 | 4382.11000 2014-01-02 12:11:00 | 4384.00000 | 4384.50000 | 4380.27000 | 4382.64000 | 63.9341 | 280191.0700 | 4382.50006 2014-01-02 12:12:00 | 4384.29000 | 4384.29000 | 4381.01000 | 4384.27000 | 28.3560 | 124267.6600 | 4382.40997 2014-01-02 12:13:00 | 4384.27000 | 4384.28000 | 4381.08000 | 4384.28000 | 8.8150 | 38632.8100 | 4382.61999 2014-01-02 12:14:00 | 4384.28000 | 4384.28000 | 4381.01000 | 4382.19000 | 31.9170 | 139908.8900 | 4383.51998 2014-01-02 12:15:00 | 4382.75000 | 4384.26000 | 4382.75000 | 4384.25000 | 5.8400 | 25601.3300 | 4383.79000 2014-01-02 12:16:00 | 4384.25000 | 4384.25000 | 4381.11000 | 4383.99000 | 7.1350 | 31262.4200 | 4381.55999 2014-01-02 12:17:00 | 4383.98000 | 4383.98000 | 4382.00000 | 4382.00000 | 2.2950 | 10056.7100 | 4382.01000 2014-01-02 12:18:00 | 4382.00000 | 4382.00000 | 4381.02000 | 4381.02000 | 4.0000 | 17524.4700 | 4381.12000 2014-01-02 12:19:00 | . | . | . | . | . | . | . 2014-01-02 12:20:00 | 4381.02000 | 4381.02000 | 4380.00000 | 4380.00000 | 9.5000 | 41615.4400 | 4380.57000 2014-01-02 12:21:00 | 4380.00000 | 4380.00000 | 4380.00000 | 4380.00000 | 0.4520 | 1979.7600 | 4380.00000 2014-01-02 12:22:00 | 4378.00000 | 4379.75000 | 4375.16000 | 4378.30000 | 32.0980 | 140517.0400 | 4377.74999 2014-01-02 12:23:00 | 4376.30000 | 4380.00000 | 4375.99000 | 4380.00000 | 12.3490 | 54055.9900 | 4377.36000 2014-01-02 12:24:00 | 4380.00000 | 4380.00000 | 4375.11000 | 4375.12000 | 6.5010 | 28443.7200 | 4375.28000 2014-01-02 12:25:00 | 4375.12000 | 4375.14000 | 4372.60000 | 4372.60000 | 8.5450 | 37378.7500 | 4374.33999 2014-01-02 12:26:00 | 4372.59000 | 4376.31000 | 4372.19000 | 4376.31000 | 13.8670 | 60669.2500 | 4375.07999 2014-01-02 12:27:00 | 4375.00000 | 4379.37000 | 4373.78000 | 4377.47000 | 39.2360 | 171720.0300 | 4376.58996 2014-01-02 12:28:00 | 4377.74000 | 4379.01000 | 4373.41000 | 4379.01000 | 18.2150 | 79749.6300 | 4378.23998 2014-01-02 12:29:00 | 4379.01000 | 4379.01000 | 4379.01000 | 4379.01000 | 2.2500 | 9852.7700 | 4379.01000 2014-01-02 12:30:00 | 4379.00000 | 4379.01000 | 4378.99999 | 4379.00000 | 6.2750 | 27478.2500 | 4378.99999 2014-01-02 12:31:00 | 4379.00000 | 4379.00000 | 4379.00000 | 4379.00000 | 1.6020 | 7015.1600 | 4379.00000 2014-01-02 12:32:00 | 4378.82000 | 4379.01000 | 4375.13000 | 4379.01000 | 42.8870 | 187679.8400 | 4376.14997 2014-01-02 12:33:00 | 4379.01000 | 4379.02000 | 4379.00000 | 4379.00000 | 6.1900 | 27106.0300 | 4379.00000 2014-01-02 12:34:00 | 4379.03000 | 4380.00000 | 4379.00000 | 4380.00000 | 8.1000 | 35474.4900 | 4379.57000 2014-01-02 12:35:00 | 4379.80000 | 4379.80000 | 4379.01000 | 4379.03000 | 1.0100 | 4422.8300 | 4379.04000 2014-01-02 12:36:00 | 4379.98000 | 4379.98000 | 4379.00000 | 4379.96000 | 3.4380 | 15055.5500 | 4379.16000 2014-01-02 12:37:00 | 4379.02000 | 4379.02000 | 4379.00000 | 4379.00000 | 1.0000 | 4379.0000 | 4379.00000 2014-01-02 12:38:00 | 4379.01000 | 4379.01000 | 4375.21000 | 4376.32000 | 39.5810 | 173225.7400 | 4376.49001 2014-01-02 12:39:00 | . | . | . | . | . | . | . 2014-01-02 12:40:00 | 4378.00000 | 4378.01000 | 4378.00000 | 4378.00000 | 4.2400 | 18562.7300 | 4378.00000 2014-01-02 12:41:00 | 4378.00000 | 4378.01000 | 4378.00000 | 4378.01000 | 12.9000 | 56476.2800 | 4378.01000 2014-01-02 12:42:00 | 4378.00000 | 4378.01000 | 4378.00000 | 4378.01000 | 3.2330 | 14154.0800 | 4378.00000 2014-01-02 12:43:00 | . | . | . | . | . | . | . 2014-01-02 12:44:00 | 4378.01000 | 4378.01000 | 4378.01000 | 4378.01000 | 2.1000 | 9193.8200 | 4378.01000 2014-01-02 12:45:00 | 4378.02000 | 4378.02000 | 4378.00000 | 4378.00000 | 1.1830 | 5179.1700 | 4378.00000 2014-01-02 12:46:00 | 4378.00000 | 4378.01000 | 4378.00000 | 4378.01000 | 2.2180 | 9710.4200 | 4378.00000 2014-01-02 12:47:00 | . | . | . | . | . | . | . 2014-01-02 12:48:00 | . | . | . | . | . | . | . 2014-01-02 12:49:00 | . | . | . | . | . | . | . 2014-01-02 12:50:00 | 4379.00000 | 4379.00000 | 4378.78000 | 4378.78000 | 1.0620 | 4650.2800 | 4378.79000 2014-01-02 12:51:00 | 4378.78000 | 4378.78000 | 4378.77000 | 4378.77000 | 0.5520 | 2417.0800 | 4378.77000 2014-01-02 12:52:00 | 4378.77000 | 4378.77000 | 4378.77000 | 4378.77000 | 0.7280 | 3187.7400 | 4378.77000 2014-01-02 12:53:00 | 4378.00000 | 4378.99000 | 4377.99000 | 4377.99000 | 1.5600 | 6830.6600 | 4378.63000 2014-01-02 12:54:00 | 4377.06000 | 4377.06000 | 4375.00000 | 4375.00000 | 11.8690 | 51948.1400 | 4376.79000 2014-01-02 12:55:00 | 4372.60000 | 4372.60000 | 4372.60000 | 4372.60000 | 0.6250 | 2732.8800 | 4372.60000 2014-01-02 12:56:00 | 4372.61000 | 4372.61000 | 4372.61000 | 4372.61000 | 0.1720 | 752.0900 | 4372.61000 2014-01-02 12:57:00 | . | . | . | . | . | . | . 2014-01-02 12:58:00 | 4373.44000 | 4373.44000 | 4373.42000 | 4373.43000 | 2.2800 | 9971.4200 | 4373.43000 2014-01-02 12:59:00 | . | . | . | . | . | . | . 2014-01-02 13:00:00 | . | . | . | . | . | . | . 2014-01-02 13:01:00 | 4375.00000 | 4379.99000 | 4374.00000 | 4379.99000 | 5.6600 | 24783.4400 | 4378.70000 2014-01-02 13:02:00 | 4375.60000 | 4379.99000 | 4374.17000 | 4374.17000 | 33.6360 | 147233.5200 | 4377.25997 2014-01-02 13:03:00 | 4379.99000 | 4380.00000 | 4379.99000 | 4380.00000 | 2.8300 | 12395.3900 | 4379.99000 2014-01-02 13:04:00 | 4381.01000 | 4384.00000 | 4377.97000 | 4377.97000 | 58.0360 | 254274.6500 | 4381.32995 2014-01-02 13:05:00 | 4380.00000 | 4383.99000 | 4376.57000 | 4380.89000 | 3.8710 | 16955.8200 | 4380.22000 2014-01-02 13:06:00 | 4378.73000 | 4379.72000 | 4375.11000 | 4375.11000 | 45.7890 | 200451.0500 | 4377.70999 2014-01-02 13:07:00 | 4375.11000 | 4377.99000 | 4375.11000 | 4375.29000 | 1.6300 | 7132.9100 | 4376.02000 2014-01-02 13:08:00 | 4375.29000 | 4375.29000 | 4375.28000 | 4375.28000 | 1.5700 | 6869.2000 | 4375.29000 2014-01-02 13:09:00 | 4375.99000 | 4375.99000 | 4375.99000 | 4375.99000 | 0.0100 | 43.7600 | 4375.99000 2014-01-02 13:10:00 | 4375.30000 | 4382.00000 | 4375.29000 | 4382.00000 | 2.2200 | 9718.7900 | 4377.83000 2014-01-02 13:11:00 | 4382.00000 | 4382.00000 | 4379.37000 | 4380.46000 | 15.7980 | 69192.4500 | 4379.81999 2014-01-02 13:12:00 | 4379.31000 | 4383.00000 | 4375.93000 | 4382.41000 | 8.0950 | 35462.8500 | 4380.82999 2014-01-02 13:13:00 | 4382.99000 | 4385.00000 | 4382.40000 | 4384.99000 | 29.5000 | 129330.2800 | 4384.08000 2014-01-02 13:14:00 | 4382.41000 | 4382.41000 | 4382.40000 | 4382.40000 | 6.5920 | 28888.8200 | 4382.41000 2014-01-02 13:15:00 | 4382.42000 | 4385.01000 | 4382.40000 | 4385.01000 | 13.3690 | 58603.6700 | 4383.55000 2014-01-02 13:16:00 | 4384.97000 | 4385.02000 | 4382.41000 | 4385.00000 | 6.0920 | 26711.4000 | 4384.67000 2014-01-02 13:17:00 | 4384.96000 | 4384.96000 | 4382.40000 | 4384.68000 | 14.1280 | 61915.7700 | 4382.48999 2014-01-02 13:18:00 | 4384.67000 | 4384.67000 | 4380.57000 | 4381.37000 | 9.9120 | 43439.0100 | 4382.47000 2014-01-02 13:19:00 | 4382.47000 | 4383.83000 | 4376.59000 | 4379.21000 | 27.8110 | 121793.6100 | 4379.33001 2014-01-02 13:20:00 | 4382.78000 | 4383.36000 | 4376.10000 | 4381.99000 | 53.5140 | 234352.8300 | 4379.28005 2014-01-02 13:21:00 | 4379.67000 | 4379.89000 | 4376.74000 | 4379.00000 | 12.5100 | 54786.7400 | 4379.44000 2014-01-02 13:22:00 | 4377.01000 | 4377.01000 | 4377.01000 | 4377.01000 | 0.8130 | 3558.5100 | 4377.01000 2014-01-02 13:23:00 | 4378.99000 | 4378.99000 | 4377.00000 | 4377.01000 | 0.9740 | 4263.2200 | 4377.03000 2014-01-02 13:24:00 | . | . | . | . | . | . | . 2014-01-02 13:25:00 | 4377.20000 | 4377.20000 | 4377.20000 | 4377.20000 | 0.4120 | 1803.4100 | 4377.20000 2014-01-02 13:26:00 | . | . | . | . | . | . | . 2014-01-02 13:27:00 | 4378.98000 | 4378.99000 | 4378.98000 | 4378.99000 | 5.0630 | 22170.8100 | 4378.99000 2014-01-02 13:28:00 | 4378.99000 | 4379.98000 | 4378.98000 | 4379.00000 | 2.1800 | 9547.1700 | 4379.44000 2014-01-02 13:29:00 | 4378.99000 | 4379.00000 | 4378.98000 | 4378.99000 | 38.3820 | 168074.3300 | 4378.99002 2014-01-02 13:30:00 | 4378.99000 | 4379.80000 | 4378.98000 | 4379.80000 | 24.2250 | 106081.2900 | 4378.99997 2014-01-02 13:31:00 | 4382.57000 | 4383.00000 | 4378.98000 | 4382.85000 | 34.3850 | 150636.8600 | 4380.88996 2014-01-02 13:32:00 | 4378.98000 | 4381.54000 | 4378.98000 | 4379.59000 | 11.4370 | 50087.6600 | 4379.43999 2014-01-02 13:33:00 | 4381.68000 | 4381.99000 | 4378.98000 | 4381.99000 | 32.6570 | 143057.7000 | 4380.60998 2014-01-02 13:34:00 | 4381.98000 | 4381.99000 | 4381.98000 | 4381.98000 | 0.0400 | 175.2800 | 4381.98000 2014-01-02 13:35:00 | . | . | . | . | . | . | . 2014-01-02 13:36:00 | 4381.96000 | 4381.97000 | 4378.98000 | 4381.96000 | 0.8680 | 3801.4000 | 4379.49000 2014-01-02 13:37:00 | 4381.96000 | 4381.98000 | 4381.96000 | 4381.98000 | 4.1900 | 18360.4400 | 4381.97000 2014-01-02 13:38:00 | 4381.98000 | 4382.00000 | 4381.96000 | 4381.96000 | 20.2000 | 88515.6400 | 4381.96000 2014-01-02 13:39:00 | 4381.98000 | 4382.42000 | 4381.98000 | 4382.42000 | 0.3110 | 1362.8000 | 4382.01000 2014-01-02 13:40:00 | 4381.98000 | 4383.00000 | 4381.96000 | 4383.00000 | 14.0100 | 61398.7000 | 4382.49000 2014-01-02 13:41:00 | 4383.00000 | 4383.00000 | 4383.00000 | 4383.00000 | 0.0500 | 219.1500 | 4383.00000 2014-01-02 13:42:00 | 4383.00000 | 4383.00000 | 4382.98000 | 4382.99000 | 0.1500 | 657.4500 | 4383.00000 2014-01-02 13:43:00 | 4382.99000 | 4382.99000 | 4376.99000 | 4377.00000 | 33.3460 | 146088.3500 | 4380.98997 2014-01-02 13:44:00 | 4377.00000 | 4377.00000 | 4377.00000 | 4377.00000 | 14.4900 | 63422.7300 | 4377.00000 2014-01-02 13:45:00 | 4379.13000 | 4379.13000 | 4377.00000 | 4377.00000 | 14.1850 | 62115.7500 | 4378.96998 2014-01-02 13:46:00 | . | . | . | . | . | . | . 2014-01-02 13:47:00 | 4377.00000 | 4377.00000 | 4376.07000 | 4376.07000 | 1.5570 | 6814.1300 | 4376.45000 2014-01-02 13:48:00 | . | . | . | . | . | . | . 2014-01-02 13:49:00 | . | . | . | . | . | . | . 2014-01-02 13:50:00 | . | . | . | . | . | . | . 2014-01-02 13:51:00 | 4379.99000 | 4379.99000 | 4379.99000 | 4379.99000 | 0.9080 | 3977.0300 | 4379.99000 2014-01-02 13:52:00 | 4377.02000 | 4377.03000 | 4377.00000 | 4377.00000 | 5.2000 | 22760.4400 | 4377.01000 2014-01-02 13:53:00 | . | . | . | . | . | . | . 2014-01-02 13:54:00 | . | . | . | . | . | . | . 2014-01-02 13:55:00 | 4377.00000 | 4377.00000 | 4376.99000 | 4377.00000 | 13.0600 | 57163.6000 | 4377.00000 2014-01-02 13:56:00 | 4379.97000 | 4379.97000 | 4379.97000 | 4379.97000 | 0.0100 | 43.8000 | 4379.97000 2014-01-02 13:57:00 | 4377.01000 | 4377.01000 | 4377.01000 | 4377.01000 | 0.4000 | 1750.8000 | 4377.01000 2014-01-02 13:58:00 | 4379.96000 | 4379.97000 | 4379.95000 | 4379.95000 | 2.8200 | 12351.4900 | 4379.96000 2014-01-02 13:59:00 | 4379.93000 | 4379.93000 | 4379.70000 | 4379.70000 | 0.1100 | 481.7700 | 4379.72000 2014-01-02 14:00:00 | 4377.01000 | 4377.01000 | 4377.01000 | 4377.01000 | 1.0000 | 4377.0100 | 4377.01000 2014-01-02 14:01:00 | . | . | . | . | . | . | . 2014-01-02 14:02:00 | . | . | . | . | . | . | . 2014-01-02 14:03:00 | 4378.98000 | 4380.00000 | 4378.98000 | 4380.00000 | 10.0000 | 43796.4100 | 4379.64000 2014-01-02 14:04:00 | 4380.00000 | 4381.95000 | 4377.49000 | 4380.48000 | 33.1320 | 145099.9700 | 4379.45002 2014-01-02 14:05:00 | 4381.89000 | 4381.90000 | 4381.89000 | 4381.90000 | 1.9870 | 8706.8300 | 4381.90000 2014-01-02 14:06:00 | 4381.93000 | 4381.95000 | 4381.92000 | 4381.94000 | 13.6680 | 59892.3400 | 4381.93999 2014-01-02 14:07:00 | 4381.91000 | 4381.91000 | 4377.78000 | 4377.78000 | 5.0570 | 22150.2000 | 4380.11000 2014-01-02 14:08:00 | 4377.88000 | 4381.69000 | 4377.86000 | 4381.28000 | 34.7040 | 151990.8200 | 4379.63003 2014-01-02 14:09:00 | 4378.48000 | 4381.89000 | 4378.48000 | 4381.89000 | 7.8100 | 34195.9600 | 4378.48000 2014-01-02 14:10:00 | 4381.89000 | 4381.89000 | 4381.89000 | 4381.89000 | 0.0100 | 43.8200 | 4381.89000 2014-01-02 14:11:00 | 4381.89000 | 4381.89000 | 4381.89000 | 4381.89000 | 0.2250 | 985.9300 | 4381.89000 2014-01-02 14:12:00 | 4380.03000 | 4380.03000 | 4380.01000 | 4380.01000 | 12.7300 | 55757.5400 | 4380.01000 2014-01-02 14:13:00 | 4380.01000 | 4380.01000 | 4380.00000 | 4380.01000 | 7.2700 | 31842.6700 | 4380.01000 2014-01-02 14:14:00 | 4380.01000 | 4380.02000 | 4380.00000 | 4380.01000 | 20.2250 | 88585.6600 | 4380.00998 2014-01-02 14:15:00 | 4381.86000 | 4381.87000 | 4381.86000 | 4381.87000 | 0.2500 | 1095.4700 | 4381.87000 2014-01-02 14:16:00 | 4381.86000 | 4381.89000 | 4381.86000 | 4381.89000 | 18.0780 | 79215.6000 | 4381.87999 2014-01-02 14:17:00 | 4381.89000 | 4382.00000 | 4381.89000 | 4381.99000 | 9.5550 | 41869.4000 | 4381.93999 2014-01-02 14:18:00 | 4381.89000 | 4381.89000 | 4381.87000 | 4381.87000 | 2.3200 | 10165.9600 | 4381.88000 2014-01-02 14:19:00 | 4381.87000 | 4381.87001 | 4381.87000 | 4381.87000 | 14.6730 | 64295.1800 | 4381.87001 2014-01-02 14:20:00 | 4381.88000 | 4381.89000 | 4381.86999 | 4381.87000 | 31.8490 | 139558.2400 | 4381.86999 2014-01-02 14:21:00 | 4381.82000 | 4381.91000 | 4381.82000 | 4381.90000 | 4.0880 | 17913.1000 | 4381.87000 2014-01-02 14:22:00 | 4380.01000 | 4380.01000 | 4379.99999 | 4380.00000 | 22.5680 | 98847.9500 | 4379.99999 2014-01-02 14:23:00 | 4379.99000 | 4379.99000 | 4379.99000 | 4379.99000 | 0.6120 | 2680.5500 | 4379.99000 2014-01-02 14:24:00 | 4379.99000 | 4379.99000 | 4379.99000 | 4379.99000 | 0.0230 | 100.7400 | 4379.99000 2014-01-02 14:25:00 | 4379.99000 | 4380.10000 | 4379.99000 | 4380.10000 | 3.0210 | 13232.1400 | 4380.05000 2014-01-02 14:26:00 | 4380.10000 | 4380.10000 | 4380.09000 | 4380.09000 | 1.9150 | 8387.8800 | 4380.09000 2014-01-02 14:27:00 | . | . | . | . | . | . | . 2014-01-02 14:28:00 | . | . | . | . | . | . | . 2014-01-02 14:29:00 | 4379.55000 | 4379.55000 | 4379.55000 | 4379.55000 | 0.0500 | 218.9800 | 4379.55000 2014-01-02 14:30:00 | 4379.05000 | 4381.00000 | 4377.86000 | 4377.86000 | 7.5500 | 33066.1200 | 4379.62000 2014-01-02 14:31:00 | 4377.86000 | 4377.87000 | 4377.86000 | 4377.87000 | 3.1070 | 13602.0300 | 4377.87000 2014-01-02 14:32:00 | 4378.01000 | 4378.01000 | 4378.01000 | 4378.01000 | 1.2060 | 5279.8800 | 4378.01000 2014-01-02 14:33:00 | 4378.01000 | 4378.01000 | 4378.01000 | 4378.01000 | 0.9990 | 4373.6300 | 4378.01000 2014-01-02 14:34:00 | . | . | . | . | . | . | . 2014-01-02 14:35:00 | . | . | . | . | . | . | . 2014-01-02 14:36:00 | . | . | . | . | . | . | . 2014-01-02 14:37:00 | 4378.01000 | 4380.01000 | 4378.00000 | 4380.01000 | 5.0130 | 21947.8800 | 4378.19000 2014-01-02 14:38:00 | 4381.85000 | 4381.96000 | 4381.85000 | 4381.96000 | 5.0000 | 21909.3500 | 4381.87000 2014-01-02 14:39:00 | 4381.96000 | 4386.73000 | 4381.96000 | 4386.73000 | 20.9380 | 91785.2700 | 4383.66999 2014-01-02 14:40:00 | 4386.24000 | 4386.73000 | 4383.00000 | 4386.73000 | 10.6990 | 46914.7600 | 4384.97000 2014-01-02 14:41:00 | 4386.73000 | 4386.73000 | 4383.01000 | 4385.99000 | 3.3510 | 14690.6000 | 4383.95000 2014-01-02 14:42:00 | 4384.99000 | 4386.00000 | 4384.99000 | 4385.98000 | 70.5741 | 309536.4000 | 4385.98007 2014-01-02 14:43:00 | 4385.97000 | 4385.98000 | 4385.97000 | 4385.98000 | 4.2200 | 18508.8100 | 4385.97000 2014-01-02 14:44:00 | 4387.99000 | 4387.99000 | 4380.00000 | 4385.00000 | 30.4060 | 133266.4300 | 4382.89997 2014-01-02 14:45:00 | 4385.02000 | 4386.01000 | 4385.01000 | 4385.99000 | 1.9490 | 8547.7700 | 4385.72000 2014-01-02 14:46:00 | 4385.02000 | 4386.00000 | 4385.00000 | 4385.00000 | 13.7800 | 60428.5800 | 4385.24000 2014-01-02 14:47:00 | 4385.00000 | 4386.00000 | 4385.00000 | 4386.00000 | 7.6230 | 33428.6900 | 4385.24001 2014-01-02 14:48:00 | 4386.00000 | 4386.00000 | 4386.00000 | 4386.00000 | 0.6350 | 2785.1100 | 4386.00000 2014-01-02 14:49:00 | . | . | . | . | . | . | . 2014-01-02 14:50:00 | 4385.00000 | 4386.00000 | 4385.00000 | 4386.00000 | 4.3540 | 19095.7600 | 4385.80000 2014-01-02 14:51:00 | 4386.00000 | 4386.00000 | 4386.00000 | 4386.00000 | 0.4400 | 1929.8400 | 4386.00000 2014-01-02 14:52:00 | . | . | . | . | . | . | . 2014-01-02 14:53:00 | 4386.00000 | 4386.00000 | 4386.00000 | 4386.00000 | 0.9560 | 4193.0200 | 4386.00000 2014-01-02 14:54:00 | . | . | . | . | . | . | . 2014-01-02 14:55:00 | . | . | . | . | . | . | . 2014-01-02 14:56:00 | 4386.00000 | 4386.14000 | 4386.00000 | 4386.00000 | 30.1800 | 132369.6500 | 4386.01000 2014-01-02 14:57:00 | 4386.00000 | 4386.00000 | 4386.00000 | 4386.00000 | 0.0360 | 157.9000 | 4386.00000 2014-01-02 14:58:00 | 4387.00000 | 4389.98000 | 4387.00000 | 4389.98000 | 9.6710 | 42445.8500 | 4388.98000 2014-01-02 14:59:00 | 4389.98000 | 4390.00000 | 4389.98000 | 4389.99000 | 48.9600 | 214933.9200 | 4389.99000 2014-01-02 15:00:00 | 4389.99000 | 4390.00000 | 4384.98000 | 4385.11000 | 46.0570 | 202057.6200 | 4387.11997 2014-01-02 15:01:00 | 4387.93000 | 4387.93000 | 4385.33000 | 4387.15000 | 26.3570 | 115632.6900 | 4387.16998 2014-01-02 15:02:00 | 4387.72000 | 4387.72000 | 4387.72000 | 4387.72000 | 5.7200 | 25097.7600 | 4387.72000 2014-01-02 15:03:00 | 4385.67000 | 4388.70000 | 4385.67000 | 4387.34000 | 24.3500 | 106824.7400 | 4387.05000 2014-01-02 15:04:00 | 4385.36000 | 4385.36000 | 4385.36000 | 4385.36000 | 0.0100 | 43.8500 | 4385.36000 2014-01-02 15:05:00 | 4385.35000 | 4385.35000 | 4385.35000 | 4385.35000 | 1.0900 | 4780.0300 | 4385.35000 2014-01-02 15:06:00 | 4387.98000 | 4387.99000 | 4385.39000 | 4385.39000 | 0.5010 | 2197.7000 | 4386.64000 2014-01-02 15:07:00 | 4387.99000 | 4388.26000 | 4387.13000 | 4387.13000 | 2.0060 | 8801.7100 | 4387.69000 2014-01-02 15:08:00 | 4387.20000 | 4388.86000 | 4385.38000 | 4385.38000 | 19.7820 | 86788.3900 | 4387.24001 2014-01-02 15:09:00 | 4388.69000 | 4388.87000 | 4388.69000 | 4388.87000 | 2.7500 | 12068.9700 | 4388.72000 2014-01-02 15:10:00 | 4388.87000 | 4388.87000 | 4388.86000 | 4388.86000 | 8.0000 | 35110.9000 | 4388.86000 2014-01-02 15:11:00 | 4388.86000 | 4388.87000 | 4388.86000 | 4388.87000 | 3.6400 | 15975.4600 | 4388.86000 2014-01-02 15:12:00 | 4388.87000 | 4388.87000 | 4388.87000 | 4388.87000 | 1.0200 | 4476.6500 | 4388.87000 2014-01-02 15:13:00 | 4388.88000 | 4395.05000 | 4387.99000 | 4395.05000 | 16.6930 | 73285.8400 | 4390.21001 2014-01-02 15:14:00 | 4395.06000 | 4395.06000 | 4389.99000 | 4389.99000 | 4.7350 | 20792.4600 | 4391.22999 2014-01-02 15:15:00 | 4387.01000 | 4390.00000 | 4387.00000 | 4390.00000 | 4.0000 | 17556.9800 | 4389.24000 2014-01-02 15:16:00 | 4389.90000 | 4390.00000 | 4387.00000 | 4389.93000 | 33.4300 | 146750.3900 | 4389.78000 2014-01-02 15:17:00 | 4388.46000 | 4391.00000 | 4387.50000 | 4391.00000 | 17.6040 | 77261.9700 | 4388.89002 2014-01-02 15:18:00 | . | . | . | . | . | . | . 2014-01-02 15:19:00 | 4391.00000 | 4392.99000 | 4387.51000 | 4387.51000 | 5.2320 | 22975.9000 | 4391.42000 2014-01-02 15:20:00 | 4387.61000 | 4392.99000 | 4387.61000 | 4392.98000 | 8.9360 | 39252.0100 | 4392.56999 2014-01-02 15:21:00 | 4388.01000 | 4393.01000 | 4387.94000 | 4393.00000 | 12.7600 | 56028.2800 | 4390.93000 2014-01-02 15:22:00 | 4388.50000 | 4391.01000 | 4388.00000 | 4391.01000 | 28.8480 | 126623.3800 | 4389.32999 2014-01-02 15:23:00 | 4388.38000 | 4392.99000 | 4388.00000 | 4388.00000 | 2.4560 | 10779.3700 | 4389.00000 2014-01-02 15:24:00 | 4391.68000 | 4391.68000 | 4386.01000 | 4386.01000 | 3.6000 | 15800.3600 | 4388.99000 2014-01-02 15:25:00 | 4386.01000 | 4391.36000 | 4386.01000 | 4388.47000 | 13.8460 | 60765.5800 | 4388.66999 2014-01-02 15:26:00 | 4388.00000 | 4391.99000 | 4387.00000 | 4390.98000 | 8.5740 | 37620.0300 | 4387.69001 2014-01-02 15:27:00 | 4390.63000 | 4390.80000 | 4387.03000 | 4387.82000 | 20.3160 | 89164.5200 | 4388.87998 2014-01-02 15:28:00 | 4387.00000 | 4387.41000 | 4385.00000 | 4387.41000 | 3.2890 | 14424.8200 | 4385.78000 2014-01-02 15:29:00 | 4388.89000 | 4389.78000 | 4385.53000 | 4389.78000 | 31.9300 | 140135.5800 | 4388.84000 2014-01-02 15:30:00 | 4387.35000 | 4387.53000 | 4387.35000 | 4387.53000 | 1.2220 | 5361.3800 | 4387.38000 2014-01-02 15:31:00 | 4388.99000 | 4388.99000 | 4386.45000 | 4386.54000 | 2.6100 | 11449.0600 | 4386.61000 2014-01-02 15:32:00 | 4388.99000 | 4390.98000 | 4387.67000 | 4389.93000 | 12.7660 | 56035.7100 | 4389.44999 2014-01-02 15:33:00 | 4389.73000 | 4391.98000 | 4387.38000 | 4391.46000 | 6.4550 | 28340.2100 | 4390.42999 2014-01-02 15:34:00 | 4390.00000 | 4391.44000 | 4390.00000 | 4391.44000 | 0.8640 | 3793.6500 | 4390.80000 2014-01-02 15:35:00 | 4391.44000 | 4392.01000 | 4387.20000 | 4387.20000 | 10.2280 | 44919.3300 | 4391.80000 2014-01-02 15:36:00 | 4387.71000 | 4394.18000 | 4387.71000 | 4390.19000 | 17.4750 | 76726.0900 | 4390.61998 2014-01-02 15:37:00 | 4393.84000 | 4393.84000 | 4388.00000 | 4388.00000 | 11.1370 | 48932.7500 | 4393.70999 2014-01-02 15:38:00 | 4392.05000 | 4394.27000 | 4388.81000 | 4393.01000 | 8.7370 | 38369.8100 | 4391.64999 2014-01-02 15:39:00 | 4391.76000 | 4391.76000 | 4390.00000 | 4390.00000 | 4.4560 | 19568.8800 | 4391.58000 2014-01-02 15:40:00 | 4389.99000 | 4389.99000 | 4389.99000 | 4389.99000 | 1.7040 | 7480.5400 | 4389.99000 2014-01-02 15:41:00 | 4389.99000 | 4390.00000 | 4389.99000 | 4390.00000 | 2.1100 | 9262.8900 | 4390.00000 2014-01-02 15:42:00 | 4390.00000 | 4390.00000 | 4388.01000 | 4388.01000 | 7.5420 | 33108.7500 | 4389.92000 2014-01-02 15:43:00 | 4388.99000 | 4388.99000 | 4388.98000 | 4388.99000 | 1.8400 | 8075.7400 | 4388.99000 2014-01-02 15:44:00 | 4389.01000 | 4389.01000 | 4389.00000 | 4389.00000 | 18.2000 | 79879.8000 | 4389.00000 2014-01-02 15:45:00 | 4389.00000 | 4389.01000 | 4388.99999 | 4389.01000 | 10.3060 | 45233.0600 | 4388.99999 2014-01-02 15:46:00 | 4389.02000 | 4389.02000 | 4389.02000 | 4389.02000 | 0.4800 | 2106.7300 | 4389.02000 2014-01-02 15:47:00 | 4389.01000 | 4389.02000 | 4388.99000 | 4388.99000 | 6.8140 | 29906.6300 | 4389.00001 2014-01-02 15:48:00 | 4388.99000 | 4389.00000 | 4388.99000 | 4389.00000 | 4.7370 | 20790.6800 | 4389.00000 2014-01-02 15:49:00 | 4389.00000 | 4389.00001 | 4389.00000 | 4389.00000 | 9.1650 | 40225.1900 | 4389.00001 2014-01-02 15:50:00 | 4389.30000 | 4389.30000 | 4389.30000 | 4389.30000 | 1.7590 | 7720.7800 | 4389.30000 2014-01-02 15:51:00 | 4389.01000 | 4389.01000 | 4389.01000 | 4389.01000 | 2.2700 | 9963.0500 | 4389.01000 2014-01-02 15:52:00 | . | . | . | . | . | . | . 2014-01-02 15:53:00 | . | . | . | . | . | . | . 2014-01-02 15:54:00 | . | . | . | . | . | . | . 2014-01-02 15:55:00 | . | . | . | . | . | . | . 2014-01-02 15:56:00 | 4389.00000 | 4389.00000 | 4389.00000 | 4389.00000 | 0.1000 | 438.9000 | 4389.00000 2014-01-02 15:57:00 | 4389.00000 | 4389.00000 | 4389.00000 | 4389.00000 | 0.1680 | 737.3500 | 4389.00000 2014-01-02 15:58:00 | 4389.00000 | 4389.00000 | 4389.00000 | 4389.00000 | 0.0830 | 364.2900 | 4389.00000 2014-01-02 15:59:00 | . | . | . | . | . | . | . 2014-01-02 16:00:00 | . | . | . | . | . | . | . 2014-01-02 16:01:00 | 4388.00000 | 4388.00000 | 4388.00000 | 4388.00000 | 0.0200 | 87.7600 | 4388.00000 2014-01-02 16:02:00 | . | . | . | . | . | . | . 2014-01-02 16:03:00 | 4387.30000 | 4387.30000 | 4387.20000 | 4387.20000 | 1.8090 | 7936.5400 | 4387.26000 2014-01-02 16:04:00 | 4387.20000 | 4387.99000 | 4387.20000 | 4387.99000 | 1.2230 | 5365.6000 | 4387.25000 2014-01-02 16:05:00 | . | . | . | . | . | . | . 2014-01-02 16:06:00 | . | . | . | . | . | . | . 2014-01-02 16:07:00 | 4387.21000 | 4387.21000 | 4387.20000 | 4387.20000 | 0.0880 | 386.0700 | 4387.21000 2014-01-02 16:08:00 | 4387.98000 | 4387.98000 | 4387.98000 | 4387.98000 | 0.1110 | 487.0700 | 4387.98000 2014-01-02 16:09:00 | 4387.99000 | 4387.99000 | 4387.99000 | 4387.99000 | 2.1970 | 9640.4100 | 4387.99000 2014-01-02 16:10:00 | 4390.00000 | 4390.00000 | 4390.00000 | 4390.00000 | 0.2100 | 921.9000 | 4390.00000 2014-01-02 16:11:00 | 4389.99000 | 4390.00000 | 4389.99000 | 4390.00000 | 0.9030 | 3964.1700 | 4390.00000 2014-01-02 16:12:00 | . | . | . | . | . | . | . 2014-01-02 16:13:00 | 4389.00000 | 4389.00000 | 4389.00000 | 4389.00000 | 0.0200 | 87.7800 | 4389.00000 2014-01-02 16:14:00 | 4389.00000 | 4389.00000 | 4389.00000 | 4389.00000 | 0.0090 | 39.5000 | 4389.00000 2014-01-02 16:15:00 | 4389.01000 | 4389.01000 | 4389.01000 | 4389.01000 | 0.0680 | 298.4500 | 4389.01000 2014-01-02 16:16:00 | 4389.03000 | 4389.03000 | 4389.02000 | 4389.02000 | 3.1640 | 13886.8800 | 4389.03000 2014-01-02 16:17:00 | 4389.02000 | 4389.02000 | 4389.00000 | 4389.00000 | 4.8410 | 21247.1900 | 4389.01000 2014-01-02 16:18:00 | . | . | . | . | . | . | . 2014-01-02 16:19:00 | 4388.00000 | 4388.00000 | 4388.00000 | 4388.00000 | 0.0230 | 100.9200 | 4388.00000 2014-01-02 16:20:00 | 4388.00000 | 4388.00000 | 4386.50000 | 4386.50000 | 4.2580 | 18679.3100 | 4386.87000 2014-01-02 16:21:00 | 4389.77000 | 4391.52000 | 4386.76000 | 4386.76000 | 31.0930 | 136487.4500 | 4389.65002 2014-01-02 16:22:00 | 4389.50000 | 4394.00000 | 4388.17000 | 4388.17000 | 10.5370 | 46251.4400 | 4389.42999 2014-01-02 16:23:00 | 4391.25000 | 4393.37000 | 4388.10000 | 4388.10000 | 2.0170 | 8856.1600 | 4390.76000 2014-01-02 16:24:00 | 4388.10000 | 4394.01000 | 4388.10000 | 4394.01000 | 15.2200 | 66798.8200 | 4388.88000 2014-01-02 16:25:00 | . | . | . | . | . | . | . 2014-01-02 16:26:00 | 4394.28000 | 4394.28000 | 4394.28000 | 4394.28000 | 0.0300 | 131.8300 | 4394.28000 2014-01-02 16:27:00 | 4394.06000 | 4394.29000 | 4394.04000 | 4394.05000 | 10.1510 | 44604.0300 | 4394.05000 2014-01-02 16:28:00 | 4394.05000 | 4394.06000 | 4394.05000 | 4394.06000 | 6.9900 | 30714.4300 | 4394.05000 2014-01-02 16:29:00 | 4394.06000 | 4394.20000 | 4394.05000 | 4394.20000 | 1.1230 | 4934.5900 | 4394.12000 2014-01-02 16:30:00 | 4394.20000 | 4394.29000 | 4394.20000 | 4394.29000 | 3.9010 | 17141.9500 | 4394.25000 2014-01-02 16:31:00 | . | . | . | . | . | . | . 2014-01-02 16:32:00 | 4394.20000 | 4394.20000 | 4394.05000 | 4394.05000 | 6.4520 | 28350.4900 | 4394.06000 2014-01-02 16:33:00 | . | . | . | . | . | . | . 2014-01-02 16:34:00 | 4394.05000 | 4394.29000 | 4394.05000 | 4394.28000 | 2.4990 | 10981.1800 | 4394.23000 2014-01-02 16:35:00 | 4394.28000 | 4394.28000 | 4394.07000 | 4394.07000 | 0.6630 | 2913.3500 | 4394.19000 2014-01-02 16:36:00 | 4394.28000 | 4394.30000 | 4394.28000 | 4394.30000 | 1.8290 | 8037.1600 | 4394.29000 2014-01-02 16:37:00 | 4394.32000 | 4394.32000 | 4394.31000 | 4394.31000 | 3.3620 | 14773.6900 | 4394.31000 2014-01-02 16:38:00 | 4394.32000 | 4394.88000 | 4394.32000 | 4394.88000 | 5.0830 | 22339.0100 | 4394.85000 2014-01-02 16:39:00 | 4394.88000 | 4394.88000 | 4394.88000 | 4394.88000 | 0.1200 | 527.3900 | 4394.88000 2014-01-02 16:40:00 | . | . | . | . | . | . | . 2014-01-02 16:41:00 | 4394.87000 | 4394.87000 | 4394.87000 | 4394.87000 | 0.4320 | 1898.5800 | 4394.87000 2014-01-02 16:42:00 | 4394.87000 | 4394.88000 | 4394.86000 | 4394.88000 | 3.4380 | 15109.5500 | 4394.87000 2014-01-02 16:43:00 | 4394.89000 | 4394.90000 | 4394.89000 | 4394.90000 | 1.3840 | 6082.5300 | 4394.89000 2014-01-02 16:44:00 | 4394.90000 | 4394.90000 | 4394.90000 | 4394.90000 | 1.7700 | 7778.9700 | 4394.90000 2014-01-02 16:45:00 | 4394.90000 | 4394.98000 | 4394.86000 | 4394.87000 | 7.4570 | 32772.7300 | 4394.88999 2014-01-02 16:46:00 | 4394.87000 | 4394.88000 | 4394.29000 | 4394.87000 | 44.6620 | 196274.7000 | 4394.67002 2014-01-02 16:47:00 | 4394.31000 | 4394.87000 | 4394.31000 | 4394.87000 | 0.5550 | 2439.0900 | 4394.76000 2014-01-02 16:48:00 | . | . | . | . | . | . | . 2014-01-02 16:49:00 | . | . | . | . | . | . | . 2014-01-02 16:50:00 | . | . | . | . | . | . | . 2014-01-02 16:51:00 | 4394.31000 | 4394.71000 | 4394.29000 | 4394.71000 | 2.6850 | 11799.1000 | 4394.45000 2014-01-02 16:52:00 | 4394.71000 | 4395.00000 | 4394.31000 | 4394.31000 | 4.7810 | 21011.6300 | 4394.82000 2014-01-02 16:53:00 | 4394.31000 | 4394.31000 | 4394.31000 | 4394.31000 | 0.0300 | 131.8300 | 4394.31000 2014-01-02 16:54:00 | . | . | . | . | . | . | . 2014-01-02 16:55:00 | . | . | . | . | . | . | . 2014-01-02 16:56:00 | . | . | . | . | . | . | . 2014-01-02 16:57:00 | . | . | . | . | . | . | . 2014-01-02 16:58:00 | 4394.31000 | 4394.31000 | 4394.31000 | 4394.31000 | 0.3190 | 1401.7800 | 4394.31000 2014-01-02 16:59:00 | 4394.31000 | 4394.31000 | 4394.30000 | 4394.30000 | 0.3590 | 1577.5600 | 4394.30000 2014-01-02 17:00:00 | 4394.30000 | 4394.30000 | 4394.30000 | 4394.30000 | 1.7810 | 7826.2500 | 4394.30000 2014-01-02 17:01:00 | 4394.29000 | 4394.29000 | 4394.29000 | 4394.29000 | 0.0620 | 272.4500 | 4394.29000 2014-01-02 17:02:00 | 4394.30000 | 4394.30000 | 4394.29000 | 4394.30000 | 15.8790 | 69777.0100 | 4394.30000 2014-01-02 17:03:00 | 4394.30000 | 4395.00000 | 4394.30000 | 4394.30000 | 0.8500 | 3735.2800 | 4394.45000 2014-01-02 17:04:00 | . | . | . | . | . | . | . 2014-01-02 17:05:00 | . | . | . | . | . | . | . 2014-01-02 17:06:00 | 4395.90000 | 4395.90000 | 4395.90000 | 4395.90000 | 0.0500 | 219.8000 | 4395.90000 2014-01-02 17:07:00 | 4395.91000 | 4395.91000 | 4395.90000 | 4395.90000 | 11.5720 | 50869.3700 | 4395.90001 2014-01-02 17:08:00 | . | . | . | . | . | . | . 2014-01-02 17:09:00 | . | . | . | . | . | . | . 2014-01-02 17:10:00 | 4395.94000 | 4395.96000 | 4395.94000 | 4395.96000 | 2.0490 | 9007.3000 | 4395.95000 2014-01-02 17:11:00 | . | . | . | . | . | . | . 2014-01-02 17:12:00 | . | . | . | . | . | . | . 2014-01-02 17:13:00 | 4395.95000 | 4395.95001 | 4395.94000 | 4395.95000 | 11.9240 | 52417.3100 | 4395.95001 2014-01-02 17:14:00 | 4395.95000 | 4395.95000 | 4395.94000 | 4395.95000 | 13.9600 | 61367.4600 | 4395.95000 2014-01-02 17:15:00 | 4395.95000 | 4395.96000 | 4395.95000 | 4395.96000 | 1.4870 | 6536.7900 | 4395.96000 2014-01-02 17:16:00 | 4395.96000 | 4397.23000 | 4395.94000 | 4395.94000 | 6.2070 | 27286.8000 | 4396.13000 2014-01-02 17:17:00 | 4395.94000 | 4395.94000 | 4395.91000 | 4395.91000 | 0.3850 | 1692.4300 | 4395.92000 2014-01-02 17:18:00 | 4395.92000 | 4395.93000 | 4395.91000 | 4395.91000 | 2.2880 | 10057.8700 | 4395.92000 2014-01-02 17:19:00 | 4395.93000 | 4397.23000 | 4395.93000 | 4397.23000 | 1.0000 | 4396.9400 | 4396.94000 2014-01-02 17:20:00 | 4397.23000 | 4397.23000 | 4397.23000 | 4397.23000 | 0.6330 | 2783.4500 | 4397.23000 2014-01-02 17:21:00 | 4396.01000 | 4400.01000 | 4396.01000 | 4400.01000 | 32.4020 | 142565.3300 | 4399.89001 2014-01-02 17:22:00 | 4402.00000 | 4406.00000 | 4401.43000 | 4401.43000 | 9.7700 | 43013.4600 | 4402.61000 2014-01-02 17:23:00 | 4401.36000 | 4405.76000 | 4401.36000 | 4403.33000 | 7.4390 | 32751.2000 | 4402.63000 2014-01-02 17:24:00 | 4402.72000 | 4402.72000 | 4402.72000 | 4402.72000 | 9.0000 | 39624.4800 | 4402.72000 2014-01-02 17:25:00 | 4402.78000 | 4405.76000 | 4402.15000 | 4405.67000 | 15.6670 | 68996.6000 | 4403.93999 2014-01-02 17:26:00 | 4406.00000 | 4406.00000 | 4402.08000 | 4406.00000 | 31.5020 | 138724.4600 | 4403.67001 2014-01-02 17:27:00 | 4406.00000 | 4406.00000 | 4405.00000 | 4405.00000 | 1.0900 | 4802.3400 | 4405.82000 2014-01-02 17:28:00 | 4405.60000 | 4405.60000 | 4403.04000 | 4405.21000 | 10.9450 | 48196.4700 | 4403.51999 2014-01-02 17:29:00 | 4405.13000 | 4405.24000 | 4403.32000 | 4403.32000 | 6.7320 | 29651.7400 | 4404.60000 2014-01-02 17:30:00 | 4405.00000 | 4405.98000 | 4403.18000 | 4403.18000 | 26.9200 | 118567.9900 | 4404.46000 2014-01-02 17:31:00 | . | . | . | . | . | . | . 2014-01-02 17:32:00 | 4403.19000 | 4403.19000 | 4403.19000 | 4403.19000 | 0.0990 | 435.9200 | 4403.19000 2014-01-02 17:33:00 | . | . | . | . | . | . | . 2014-01-02 17:34:00 | 4403.21000 | 4403.21000 | 4403.18000 | 4403.20000 | 5.4610 | 24045.8800 | 4403.20000 2014-01-02 17:35:00 | 4400.47000 | 4402.99000 | 4397.43000 | 4401.12000 | 27.7430 | 122031.8300 | 4398.65002 2014-01-02 17:36:00 | 4396.10000 | 4402.99000 | 4395.36000 | 4395.36000 | 21.8880 | 96267.2800 | 4398.17999 2014-01-02 17:37:00 | 4398.30000 | 4400.96000 | 4397.26000 | 4397.26000 | 2.2100 | 9722.9500 | 4399.53000 2014-01-02 17:38:00 | 4397.61000 | 4399.63000 | 4395.79000 | 4396.10000 | 8.7840 | 38629.5900 | 4397.72001 2014-01-02 17:39:00 | 4398.50000 | 4398.88000 | 4396.59000 | 4398.88000 | 4.7290 | 20795.4000 | 4397.42000 2014-01-02 17:40:00 | 4396.35000 | 4399.53000 | 4396.27000 | 4396.27000 | 13.7650 | 60535.3100 | 4397.76998 2014-01-02 17:41:00 | 4396.81000 | 4397.94000 | 4395.68000 | 4397.94000 | 4.7480 | 20876.3000 | 4396.86000 2014-01-02 17:42:00 | 4398.65000 | 4406.00000 | 4395.50000 | 4406.00000 | 36.8050 | 162050.4500 | 4402.94996 2014-01-02 17:43:00 | . | . | . | . | . | . | . 2014-01-02 17:44:00 | 4406.09000 | 4406.09000 | 4406.09000 | 4406.09000 | 1.2010 | 5291.7100 | 4406.09000 2014-01-02 17:45:00 | 4406.09000 | 4406.09000 | 4406.09000 | 4406.09000 | 1.0590 | 4666.0500 | 4406.09000 2014-01-02 17:46:00 | . | . | . | . | . | . | . 2014-01-02 17:47:00 | 4401.50000 | 4405.18000 | 4396.48000 | 4399.96000 | 20.4050 | 89832.6000 | 4402.47998 2014-01-02 17:48:00 | 4404.99000 | 4405.00000 | 4404.99000 | 4405.00000 | 3.5240 | 15523.2000 | 4404.99000 2014-01-02 17:49:00 | 4406.09000 | 4408.00000 | 4406.09000 | 4408.00000 | 1.0000 | 4406.0900 | 4406.09000 2014-01-02 17:50:00 | 4405.01000 | 4405.01000 | 4405.01000 | 4405.01000 | 1.3790 | 6074.5100 | 4405.01000 2014-01-02 17:51:00 | 4407.98000 | 4408.00000 | 4407.98000 | 4407.99000 | 38.0790 | 167851.8200 | 4407.98999 2014-01-02 17:52:00 | 4407.99000 | 4408.00000 | 4407.99000 | 4408.00000 | 6.6670 | 29388.0800 | 4407.99000 2014-01-02 17:53:00 | 4408.00000 | 4408.00000 | 4407.98000 | 4407.98000 | 11.4840 | 50621.3200 | 4407.99001 2014-01-02 17:54:00 | 4407.98000 | 4407.98000 | 4396.48000 | 4396.48000 | 10.0870 | 44378.1900 | 4399.53999 2014-01-02 17:55:00 | 4401.81000 | 4405.46000 | 4397.53000 | 4398.41000 | 27.6090 | 121460.9500 | 4399.31999 2014-01-02 17:56:00 | 4397.80000 | 4404.41000 | 4397.00000 | 4397.00000 | 4.3270 | 19041.5200 | 4400.63000 2014-01-02 17:57:00 | 4397.10000 | 4397.79000 | 4396.50000 | 4396.50000 | 9.3770 | 41232.3800 | 4397.17999 2014-01-02 17:58:00 | 4397.70000 | 4397.70000 | 4394.01000 | 4394.01000 | 49.1810 | 216175.0700 | 4395.50001 2014-01-02 17:59:00 | 4394.01000 | 4394.01000 | 4386.50000 | 4386.50000 | 9.9350 | 43604.4600 | 4388.96999 2014-01-02 18:00:00 | 4386.50000 | 4393.46000 | 4381.61000 | 4385.00000 | 15.6030 | 68466.8300 | 4388.06001 2014-01-02 18:01:00 | 4380.04000 | 4390.20000 | 4380.00000 | 4382.84000 | 15.8460 | 69436.4500 | 4381.94999 2014-01-02 18:02:00 | 4380.01000 | 4395.15000 | 4377.00000 | 4390.01000 | 18.0620 | 79146.1700 | 4381.92001 2014-01-02 18:03:00 | 4377.01000 | 4389.82000 | 4370.00000 | 4370.00000 | 50.8110 | 222324.0500 | 4375.51001 2014-01-02 18:04:00 | 4370.01000 | 4380.00000 | 4370.00000 | 4370.00000 | 26.3880 | 115380.6000 | 4372.45999 2014-01-02 18:05:00 | 4374.95000 | 4380.00000 | 4366.11000 | 4379.89000 | 21.9590 | 96029.5000 | 4373.12999 2014-01-02 18:06:00 | 4379.89000 | 4395.01000 | 4379.89000 | 4384.89000 | 3.6370 | 15944.9900 | 4384.10000 2014-01-02 18:07:00 | 4384.89000 | 4393.44000 | 4368.01000 | 4368.01000 | 22.5740 | 99062.7800 | 4388.36002 2014-01-02 18:08:00 | 4385.46000 | 4385.46000 | 4368.01000 | 4370.01000 | 10.7940 | 47219.0700 | 4374.57001 2014-01-02 18:09:00 | 4379.99000 | 4387.45000 | 4370.00000 | 4371.01000 | 30.0400 | 131626.2500 | 4381.70000 2014-01-02 18:10:00 | 4371.51000 | 4380.00000 | 4371.00000 | 4376.63000 | 26.8070 | 117279.3600 | 4374.94998 2014-01-02 18:11:00 | 4375.00000 | 4375.00000 | 4372.81000 | 4373.00000 | 3.9000 | 17060.5800 | 4374.51000 2014-01-02 18:12:00 | 4373.00000 | 4377.00000 | 4372.10000 | 4374.81000 | 5.6730 | 24812.6700 | 4373.82000 2014-01-02 18:13:00 | 4377.00000 | 4384.34000 | 4372.20000 | 4372.30000 | 17.2410 | 75468.3000 | 4377.26000 2014-01-02 18:14:00 | 4372.30000 | 4373.00000 | 4372.30000 | 4372.35000 | 8.3660 | 36582.3700 | 4372.73999 2014-01-02 18:15:00 | 4372.99000 | 4390.92000 | 4372.40000 | 4373.00000 | 12.4810 | 54616.8800 | 4376.00000 2014-01-02 18:16:00 | 4373.00000 | 4392.00000 | 4373.00000 | 4373.01000 | 11.1930 | 49050.7000 | 4382.27001 2014-01-02 18:17:00 | 4391.44000 | 4391.44000 | 4373.05000 | 4375.03000 | 19.1700 | 83972.0500 | 4380.39000 2014-01-02 18:18:00 | 4375.02000 | 4379.00000 | 4374.91000 | 4378.10000 | 4.6890 | 20526.3900 | 4377.56000 2014-01-02 18:19:00 | 4378.10000 | 4389.12000 | 4378.10000 | 4386.68000 | 19.3170 | 84706.0600 | 4385.04999 2014-01-02 18:20:00 | 4388.91000 | 4390.91000 | 4375.00000 | 4381.01000 | 11.4100 | 49998.9500 | 4382.03000 2014-01-02 18:21:00 | 4385.00000 | 4390.00000 | 4376.01000 | 4389.99000 | 24.4040 | 106915.9600 | 4381.08002 2014-01-02 18:22:00 | 4390.00000 | 4390.00000 | 4383.00000 | 4390.00000 | 10.0640 | 44180.5100 | 4389.96001 2014-01-02 18:23:00 | 4388.16000 | 4389.69000 | 4377.01000 | 4380.78000 | 27.7250 | 121550.9500 | 4384.15997 2014-01-02 18:24:00 | 4378.01000 | 4389.98000 | 4378.01000 | 4389.98000 | 2.0180 | 8843.4500 | 4382.28000 2014-01-02 18:25:00 | 4378.03000 | 4389.98000 | 4378.03000 | 4384.98000 | 29.9700 | 131375.0300 | 4383.55000 2014-01-02 18:26:00 | 4380.04000 | 4389.90000 | 4380.00000 | 4389.90000 | 14.7040 | 64489.5800 | 4385.85001 2014-01-02 18:27:00 | 4389.96000 | 4389.96000 | 4381.01000 | 4389.87000 | 22.4270 | 98376.3900 | 4386.51998 2014-01-02 18:28:00 | 4389.88000 | 4389.88000 | 4381.05000 | 4381.10000 | 5.0410 | 22102.6400 | 4384.57000 2014-01-02 18:29:00 | 4386.48000 | 4391.66000 | 4381.16000 | 4381.16000 | 33.7040 | 147777.9400 | 4384.58003 2014-01-02 18:30:00 | 4381.16000 | 4389.67000 | 4381.16000 | 4389.67000 | 6.0660 | 26596.5500 | 4384.52999 2014-01-02 18:31:00 | 4381.16000 | 4385.67000 | 4381.16000 | 4381.16000 | 7.6490 | 33534.0400 | 4384.11000 2014-01-02 18:32:00 | 4385.54000 | 4390.67000 | 4382.00000 | 4382.01000 | 23.1150 | 101415.4300 | 4387.42997 2014-01-02 18:33:00 | 4382.01000 | 4390.52000 | 4382.01000 | 4390.51000 | 7.7300 | 33906.4400 | 4386.34000 2014-01-02 18:34:00 | 4388.99000 | 4389.00000 | 4382.01000 | 4389.00000 | 6.4720 | 28391.5600 | 4386.83000 2014-01-02 18:35:00 | 4387.72000 | 4387.72000 | 4387.72000 | 4387.72000 | 9.0000 | 39489.4800 | 4387.72000 2014-01-02 18:36:00 | 4385.01000 | 4389.00000 | 4383.00000 | 4388.99000 | 29.2310 | 128227.7100 | 4386.70001 2014-01-02 18:37:00 | 4388.99000 | 4388.99000 | 4388.99000 | 4388.99000 | 0.7230 | 3173.2400 | 4388.99000 2014-01-02 18:38:00 | 4382.26000 | 4383.01000 | 4381.01000 | 4382.30000 | 6.9530 | 30471.9600 | 4382.56000 2014-01-02 18:39:00 | 4382.30000 | 4390.02000 | 4381.00000 | 4381.00000 | 25.5130 | 111896.0400 | 4385.84002 2014-01-02 18:40:00 | 4379.99000 | 4391.45000 | 4375.00000 | 4379.98000 | 27.8280 | 121990.6400 | 4383.73999 2014-01-02 18:41:00 | 4379.98000 | 4389.00000 | 4376.10000 | 4377.02000 | 22.8910 | 100432.4000 | 4387.42001 2014-01-02 18:42:00 | 4377.04000 | 4388.95000 | 4377.03000 | 4377.06000 | 23.6530 | 103644.2400 | 4381.86002 2014-01-02 18:43:00 | 4377.06000 | 4386.36000 | 4377.06000 | 4378.10000 | 3.5700 | 15640.0000 | 4380.95000 2014-01-02 18:44:00 | 4384.09000 | 4384.10000 | 4377.26000 | 4377.26000 | 4.2780 | 18749.2500 | 4382.71000 2014-01-02 18:45:00 | 4377.26000 | 4388.85000 | 4377.25000 | 4377.28000 | 22.3840 | 98108.7400 | 4382.99002 2014-01-02 18:46:00 | 4377.28000 | 4378.00000 | 4377.08000 | 4378.00000 | 3.5500 | 15538.9200 | 4377.16000 2014-01-02 18:47:00 | 4378.00000 | 4387.19000 | 4378.00000 | 4383.19000 | 23.7070 | 103862.2300 | 4381.07998 2014-01-02 18:48:00 | 4379.00000 | 4386.66000 | 4378.10000 | 4379.00000 | 9.7080 | 42536.7300 | 4381.62000 2014-01-02 18:49:00 | 4379.00000 | 4384.50000 | 4378.98000 | 4384.50000 | 11.9770 | 52478.4700 | 4381.59999 2014-01-02 18:50:00 | 4384.50000 | 4384.50000 | 4378.21000 | 4378.50000 | 38.2870 | 167734.4300 | 4380.97997 2014-01-02 18:51:00 | 4378.50000 | 4379.02000 | 4378.38000 | 4379.01000 | 2.9290 | 12825.3900 | 4378.76000 2014-01-02 18:52:00 | 4379.01000 | 4380.29000 | 4379.00000 | 4379.05000 | 12.9820 | 56859.3000 | 4379.86001 2014-01-02 18:53:00 | 4381.59000 | 4383.23000 | 4379.02000 | 4382.91000 | 11.6390 | 50997.4500 | 4381.60000 2014-01-02 18:54:00 | 4382.13000 | 4382.13000 | 4379.05000 | 4379.05000 | 1.7390 | 7618.0100 | 4380.68000 2014-01-02 18:55:00 | 4380.99000 | 4380.99000 | 4379.99000 | 4379.99000 | 6.5570 | 28721.9300 | 4380.35000 2014-01-02 18:56:00 | 4379.99000 | 4383.99000 | 4379.99000 | 4383.99000 | 6.9720 | 30550.6500 | 4381.91000 2014-01-02 18:57:00 | 4383.99000 | 4386.86000 | 4383.99000 | 4386.75000 | 5.2880 | 23192.9700 | 4385.96000 2014-01-02 18:58:00 | 4384.72000 | 4385.60000 | 4384.00000 | 4384.00000 | 9.8700 | 43277.2900 | 4384.73000 2014-01-02 18:59:00 | 4384.00000 | 4384.00000 | 4381.01000 | 4381.01000 | 3.7290 | 16340.3500 | 4381.97000 2014-01-02 19:00:00 | . | . | . | . | . | . | . 2014-01-02 19:01:00 | 4381.01000 | 4381.01000 | 4381.01000 | 4381.01000 | 0.0430 | 188.3800 | 4381.01000 2014-01-02 19:02:00 | . | . | . | . | . | . | . 2014-01-02 19:03:00 | 4378.50000 | 4378.50000 | 4374.01000 | 4374.01000 | 9.6050 | 42031.5200 | 4375.99999 2014-01-02 19:04:00 | 4375.01000 | 4380.47000 | 4374.00000 | 4379.25000 | 13.2790 | 58135.2500 | 4377.98000 2014-01-02 19:05:00 | 4381.01000 | 4386.98000 | 4381.01000 | 4386.98000 | 2.0000 | 8772.4400 | 4386.22000 2014-01-02 19:06:00 | 4385.99000 | 4385.99000 | 4376.02000 | 4376.02000 | 1.4640 | 6414.6600 | 4381.60000 2014-01-02 19:07:00 | 4385.99000 | 4385.99000 | 4376.14000 | 4376.14000 | 6.8000 | 29763.6600 | 4377.01000 2014-01-02 19:08:00 | 4378.22000 | 4378.59000 | 4377.07000 | 4378.59000 | 1.5440 | 6760.0500 | 4378.27000 2014-01-02 19:09:00 | 4383.32000 | 4383.32000 | 4376.81000 | 4376.81000 | 9.2420 | 40450.5600 | 4376.82000 2014-01-02 19:10:00 | 4379.99000 | 4379.99000 | 4376.19000 | 4376.19000 | 2.0220 | 8849.8600 | 4376.79000 2014-01-02 19:11:00 | 4380.82000 | 4380.82000 | 4376.85000 | 4376.85000 | 16.0210 | 70125.2800 | 4377.08000 2014-01-02 19:12:00 | 4382.49000 | 4384.27000 | 4380.35000 | 4380.35000 | 5.1300 | 22482.5200 | 4382.56000 2014-01-02 19:13:00 | 4384.99000 | 4386.98000 | 4380.01000 | 4386.98000 | 29.3360 | 128618.2100 | 4384.30997 2014-01-02 19:14:00 | . | . | . | . | . | . | . 2014-01-02 19:15:00 | 4386.98000 | 4387.00000 | 4386.98000 | 4387.00000 | 0.8660 | 3799.1300 | 4386.99000 2014-01-02 19:16:00 | 4387.00000 | 4387.00000 | 4376.03000 | 4376.03000 | 2.5700 | 11271.2900 | 4385.71000 2014-01-02 19:17:00 | 4384.81000 | 4386.99000 | 4378.20000 | 4382.57000 | 1.8580 | 8143.8400 | 4383.12000 2014-01-02 19:18:00 | 4384.99000 | 4384.99000 | 4376.31000 | 4379.69000 | 8.8030 | 38545.9000 | 4378.72001 2014-01-02 19:19:00 | . | . | . | . | . | . | . 2014-01-02 19:20:00 | 4380.04000 | 4384.98000 | 4380.04000 | 4381.37000 | 6.0000 | 26295.1100 | 4382.52000 2014-01-02 19:21:00 | 4384.00000 | 4384.01000 | 4377.00000 | 4377.00000 | 11.4590 | 50231.3100 | 4383.57000 2014-01-02 19:22:00 | 4384.00000 | 4384.01000 | 4378.43000 | 4384.00000 | 18.4060 | 80664.7700 | 4382.52998 2014-01-02 19:23:00 | . | . | . | . | . | . | . 2014-01-02 19:24:00 | 4384.30000 | 4384.30000 | 4384.30000 | 4384.30000 | 1.9680 | 8628.3000 | 4384.30000 2014-01-02 19:25:00 | . | . | . | . | . | . | . 2014-01-02 19:26:00 | 4378.13000 | 4384.15000 | 4377.01000 | 4377.01000 | 4.8800 | 21375.8300 | 4380.29000 2014-01-02 19:27:00 | 4380.45000 | 4380.45000 | 4377.05000 | 4377.05000 | 6.8000 | 29783.6600 | 4379.95000 2014-01-02 19:28:00 | 4378.89000 | 4384.56000 | 4377.16000 | 4381.38000 | 7.0410 | 30844.3900 | 4380.68000 2014-01-02 19:29:00 | 4380.07000 | 4384.35000 | 4378.57000 | 4378.57000 | 16.6130 | 72763.3500 | 4379.90001 2014-01-02 19:30:00 | 4378.01000 | 4378.01000 | 4378.01000 | 4378.01000 | 0.9470 | 4145.9800 | 4378.01000 2014-01-02 19:31:00 | 4378.02000 | 4378.02000 | 4378.02000 | 4378.02000 | 0.6470 | 2832.5800 | 4378.02000 2014-01-02 19:32:00 | 4378.02000 | 4384.32000 | 4378.02000 | 4380.00000 | 7.1570 | 31357.9700 | 4381.44000 2014-01-02 19:33:00 | 4380.01000 | 4384.80000 | 4380.01000 | 4384.44000 | 8.3910 | 36787.7600 | 4384.19000 2014-01-02 19:34:00 | 4384.44000 | 4384.80000 | 4384.44000 | 4384.80000 | 15.6860 | 68778.5200 | 4384.70999 2014-01-02 19:35:00 | 4384.99000 | 4387.00000 | 4384.99000 | 4387.00000 | 5.2340 | 22956.9900 | 4386.13000 2014-01-02 19:36:00 | 4387.21000 | 4387.21000 | 4387.21000 | 4387.21000 | 1.0000 | 4387.2100 | 4387.21000 2014-01-02 19:37:00 | . | . | . | . | . | . | . 2014-01-02 19:38:00 | . | . | . | . | . | . | . 2014-01-02 19:39:00 | 4392.50000 | 4392.50000 | 4392.20000 | 4392.50000 | 26.4240 | 116062.4300 | 4392.31002 2014-01-02 19:40:00 | 4392.00000 | 4397.75000 | 4392.00000 | 4397.75000 | 2.8500 | 12522.2600 | 4393.78000 2014-01-02 19:41:00 | 4397.80000 | 4400.64000 | 4397.80000 | 4400.00000 | 61.3399 | 269897.5500 | 4400.03000 2014-01-02 19:42:00 | 4402.48000 | 4405.78000 | 4395.00000 | 4395.00000 | 1.7130 | 7546.2000 | 4405.25000 2014-01-02 19:43:00 | 4405.78000 | 4405.78000 | 4394.00000 | 4396.47000 | 9.8820 | 43466.3000 | 4398.53000 2014-01-02 19:44:00 | 4399.70000 | 4399.70000 | 4384.46000 | 4384.47000 | 14.8120 | 65054.4100 | 4392.01001 2014-01-02 19:45:00 | 4384.47000 | 4384.47000 | 4384.44000 | 4384.44000 | 13.7080 | 60102.0400 | 4384.44999 2014-01-02 19:46:00 | 4384.44000 | 4384.44000 | 4378.00000 | 4378.00000 | 10.6560 | 46682.7200 | 4380.88999 2014-01-02 19:47:00 | 4384.41000 | 4384.44000 | 4377.06000 | 4383.85000 | 12.0090 | 52620.3900 | 4381.75000 2014-01-02 19:48:00 | 4381.49000 | 4384.46000 | 4380.28000 | 4384.46000 | 12.4990 | 54780.1700 | 4382.76000 2014-01-02 19:49:00 | 4384.46000 | 4398.26000 | 4381.00000 | 4381.50000 | 17.6180 | 77414.1600 | 4394.03999 2014-01-02 19:50:00 | 4383.80000 | 4389.78000 | 4383.80000 | 4389.59000 | 5.3500 | 23467.5100 | 4386.45000 2014-01-02 19:51:00 | 4383.93000 | 4389.40000 | 4381.00000 | 4381.81000 | 23.0330 | 101032.9700 | 4386.44002 2014-01-02 19:52:00 | 4386.81000 | 4386.81000 | 4381.00000 | 4381.00000 | 0.8800 | 3855.5600 | 4381.32000 2014-01-02 19:53:00 | 4393.00000 | 4400.01000 | 4393.00000 | 4400.00000 | 35.2700 | 155147.3900 | 4398.85000 2014-01-02 19:54:00 | 4384.20000 | 4398.87000 | 4384.20000 | 4398.87000 | 5.5820 | 24507.2600 | 4390.41000 2014-01-02 19:55:00 | 4398.87000 | 4398.87000 | 4398.87000 | 4398.87000 | 7.8200 | 34399.1600 | 4398.87000 2014-01-02 19:56:00 | 4392.08000 | 4397.15000 | 4383.61000 | 4397.15000 | 2.2590 | 9924.4300 | 4393.28000 2014-01-02 19:57:00 | . | . | . | . | . | . | . 2014-01-02 19:58:00 | . | . | . | . | . | . | . 2014-01-02 19:59:00 | 4393.52000 | 4396.46000 | 4386.52000 | 4396.46000 | 7.1480 | 31399.5200 | 4392.77000 2014-01-02 20:00:00 | 4388.00000 | 4388.00000 | 4386.01000 | 4386.01000 | 2.0000 | 8774.1000 | 4387.05000 2014-01-02 20:01:00 | 4396.56000 | 4398.47000 | 4387.61000 | 4387.61000 | 17.3750 | 76370.4700 | 4395.41998 2014-01-02 20:02:00 | 4386.10000 | 4397.46000 | 4386.10000 | 4393.43000 | 11.3520 | 49864.4300 | 4392.57001 2014-01-02 20:03:00 | 4392.00000 | 4392.00000 | 4381.00000 | 4386.20000 | 9.9270 | 43558.8500 | 4387.91999 2014-01-02 20:04:00 | 4386.20000 | 4386.20000 | 4377.00000 | 4380.98000 | 13.7170 | 60066.9800 | 4379.01999 2014-01-02 20:05:00 | 4377.01000 | 4381.01000 | 4377.00000 | 4377.00000 | 12.4340 | 54447.7000 | 4378.94001 2014-01-02 20:06:00 | 4377.00000 | 4381.01000 | 4377.00000 | 4381.01000 | 2.7220 | 11916.1000 | 4377.70000 2014-01-02 20:07:00 | 4381.66000 | 4385.77000 | 4381.66000 | 4385.77000 | 4.4570 | 19533.4200 | 4382.64000 2014-01-02 20:08:00 | 4386.00000 | 4386.00000 | 4381.56000 | 4383.10000 | 15.4380 | 67684.6900 | 4384.28999 2014-01-02 20:09:00 | 4386.20000 | 4390.00000 | 4386.20000 | 4390.00000 | 1.1750 | 5155.6900 | 4387.82000 2014-01-02 20:10:00 | 4388.07000 | 4391.98000 | 4381.76000 | 4391.98000 | 4.2180 | 18501.8300 | 4386.40000 2014-01-02 20:11:00 | 4391.98000 | 4396.31000 | 4391.98000 | 4396.31000 | 2.7720 | 12182.2500 | 4394.75000 2014-01-02 20:12:00 | 4396.36000 | 4397.00000 | 4392.54000 | 4393.31000 | 12.3100 | 54112.4200 | 4395.81000 2014-01-02 20:13:00 | 4394.55000 | 4395.26000 | 4393.28000 | 4393.28000 | 4.9960 | 21953.6700 | 4394.25000 2014-01-02 20:14:00 | 4393.38000 | 4400.67000 | 4393.38000 | 4399.37000 | 18.4610 | 81164.5100 | 4396.54000 2014-01-02 20:15:00 | 4400.78000 | 4405.00000 | 4400.78000 | 4405.00000 | 1.2400 | 5460.9800 | 4404.02000 2014-01-02 20:16:00 | 4405.00000 | 4407.99000 | 4405.00000 | 4407.99000 | 45.6520 | 201101.8700 | 4405.11002 2014-01-02 20:17:00 | 4393.01000 | 4393.01000 | 4393.01000 | 4393.01000 | 1.0000 | 4393.0100 | 4393.01000 2014-01-02 20:18:00 | 4407.97000 | 4409.95000 | 4407.97000 | 4409.95000 | 6.1080 | 26925.2800 | 4408.20000 2014-01-02 20:19:00 | 4407.99000 | 4409.98000 | 4407.94000 | 4409.98000 | 5.2600 | 23187.7200 | 4408.31000 2014-01-02 20:20:00 | 4403.23000 | 4409.99000 | 4400.78000 | 4409.99000 | 10.5300 | 46426.5300 | 4408.98000 2014-01-02 20:21:00 | 4409.99000 | 4410.00000 | 4409.98000 | 4410.00000 | 53.9120 | 237751.5100 | 4409.99002 2014-01-02 20:22:00 | 4410.00000 | 4410.00000 | 4409.98000 | 4409.99000 | 11.4430 | 50463.5700 | 4409.99001 2014-01-02 20:23:00 | 4409.99000 | 4410.00000 | 4409.99000 | 4410.00000 | 1.1100 | 4895.1000 | 4410.00000 2014-01-02 20:24:00 | 4412.00000 | 4412.00000 | 4412.00000 | 4412.00000 | 1.0000 | 4412.0000 | 4412.00000 2014-01-02 20:25:00 | 4414.00000 | 4415.00000 | 4414.00000 | 4415.00000 | 2.3300 | 10284.9500 | 4414.14000 2014-01-02 20:26:00 | 4420.00000 | 4420.00000 | 4415.53000 | 4417.50000 | 15.2480 | 67378.3800 | 4418.82999 2014-01-02 20:27:00 | 4420.00000 | 4424.57000 | 4416.03000 | 4418.66000 | 27.9430 | 123525.1300 | 4420.61002 2014-01-02 20:28:00 | 4417.00000 | 4417.00000 | 4417.00000 | 4417.00000 | 2.5000 | 11042.5000 | 4417.00000 2014-01-02 20:29:00 | 4418.99000 | 4420.01000 | 4418.99000 | 4420.01000 | 4.5200 | 19976.1400 | 4419.50000 2014-01-02 20:30:00 | 4420.00000 | 4426.00000 | 4417.00000 | 4417.00000 | 14.9050 | 65889.1900 | 4420.60998 2014-01-02 20:31:00 | 4407.17000 | 4415.43000 | 4399.99000 | 4400.00000 | 27.5560 | 121356.1800 | 4403.97998 2014-01-02 20:32:00 | 4400.00000 | 4400.00000 | 4385.01000 | 4385.03000 | 29.2230 | 128227.2300 | 4387.89002 2014-01-02 20:33:00 | 4385.03000 | 4399.97000 | 4385.03000 | 4399.97000 | 4.0950 | 17978.4700 | 4390.35000 2014-01-02 20:34:00 | 4399.97000 | 4400.00000 | 4394.25000 | 4399.00000 | 17.3120 | 76158.2400 | 4399.16001 2014-01-02 20:35:00 | 4400.03000 | 4400.03000 | 4400.01000 | 4400.01000 | 4.1700 | 18348.0700 | 4400.02000 2014-01-02 20:36:00 | 4398.69000 | 4398.69000 | 4397.14000 | 4397.27000 | 23.1920 | 101988.8600 | 4397.59001 2014-01-02 20:37:00 | 4400.00000 | 4400.01000 | 4400.00000 | 4400.01000 | 0.7160 | 3150.4000 | 4400.00000 2014-01-02 20:38:00 | 4400.01000 | 4403.34000 | 4400.01000 | 4403.34000 | 6.3510 | 27964.1100 | 4403.10000 2014-01-02 20:39:00 | 4400.03000 | 4400.03000 | 4388.11000 | 4388.11000 | 17.0760 | 75105.4400 | 4398.29998 2014-01-02 20:40:00 | 4400.02000 | 4400.02000 | 4394.35000 | 4398.23000 | 15.9200 | 70021.0300 | 4398.31000 2014-01-02 20:41:00 | . | . | . | . | . | . | . 2014-01-02 20:42:00 | 4399.99000 | 4400.00000 | 4399.99000 | 4400.00000 | 1.5000 | 6599.9900 | 4399.99000 2014-01-02 20:43:00 | 4396.84000 | 4399.28000 | 4391.36000 | 4393.54000 | 5.9530 | 26168.1500 | 4395.79000 2014-01-02 20:44:00 | 4392.33000 | 4398.54000 | 4392.33000 | 4398.54000 | 2.8920 | 12717.8600 | 4397.60000 2014-01-02 20:45:00 | 4392.71000 | 4399.99000 | 4392.71000 | 4394.83000 | 8.1770 | 35933.1400 | 4394.41999 2014-01-02 20:46:00 | 4395.13000 | 4395.13000 | 4392.02000 | 4392.02000 | 14.3000 | 62847.2500 | 4394.91000 2014-01-02 20:47:00 | 4394.88000 | 4394.88000 | 4392.01000 | 4392.01000 | 17.2100 | 75635.8600 | 4394.88000 2014-01-02 20:48:00 | 4399.98000 | 4399.99000 | 4396.03000 | 4399.11000 | 1.5470 | 6804.4700 | 4398.49000 2014-01-02 20:49:00 | 4392.71000 | 4397.13000 | 4392.71000 | 4395.85000 | 19.8160 | 87098.6300 | 4395.36998 2014-01-02 20:50:00 | 4393.98000 | 4396.08000 | 4393.65000 | 4393.65000 | 0.1900 | 834.9000 | 4394.21000 2014-01-02 20:51:00 | 4393.04000 | 4398.00000 | 4392.89000 | 4398.00000 | 5.1120 | 22470.6600 | 4395.67000 2014-01-02 20:52:00 | . | . | . | . | . | . | . 2014-01-02 20:53:00 | . | . | . | . | . | . | . 2014-01-02 20:54:00 | 4398.01000 | 4410.00000 | 4398.01000 | 4410.00000 | 25.6460 | 112980.9700 | 4405.39998 2014-01-02 20:55:00 | 4406.37000 | 4408.74000 | 4399.87000 | 4401.71000 | 5.6720 | 24986.6800 | 4405.27000 2014-01-02 20:56:00 | 4411.00000 | 4411.01000 | 4411.00000 | 4411.01000 | 2.1240 | 9368.9800 | 4411.01000 2014-01-02 20:57:00 | 4417.76000 | 4417.76000 | 4401.79000 | 4402.05000 | 16.6930 | 73536.6900 | 4405.24001 2014-01-02 20:58:00 | 4404.67000 | 4409.99000 | 4398.90000 | 4409.99000 | 7.6830 | 33868.9400 | 4408.30001 2014-01-02 20:59:00 | 4409.99000 | 4417.50000 | 4409.99000 | 4416.21000 | 11.8600 | 52363.2800 | 4415.12000 2014-01-02 21:00:00 | 4415.85000 | 4418.00000 | 4410.12000 | 4416.06000 | 12.8570 | 56755.6000 | 4414.36999 2014-01-02 21:01:00 | 4417.61000 | 4422.96000 | 4417.61000 | 4420.01000 | 26.9750 | 119296.3800 | 4422.47997 2014-01-02 21:02:00 | 4420.01000 | 4421.01000 | 4417.80000 | 4421.01000 | 3.6700 | 16221.9100 | 4420.14000 2014-01-02 21:03:00 | 4421.66000 | 4430.00000 | 4414.87000 | 4430.00000 | 28.8550 | 127577.0600 | 4421.31997 2014-01-02 21:04:00 | . | . | . | . | . | . | . 2014-01-02 21:05:00 | 4416.97000 | 4424.28000 | 4408.93000 | 4408.93000 | 9.1000 | 40133.2000 | 4410.24000 2014-01-02 21:06:00 | 4405.11000 | 4405.11000 | 4404.99000 | 4404.99000 | 8.0690 | 35544.0500 | 4405.01000 2014-01-02 21:07:00 | 4404.99000 | 4407.60000 | 4404.98000 | 4407.60000 | 15.7810 | 69529.1000 | 4405.87000 2014-01-02 21:08:00 | 4414.95000 | 4429.00000 | 4408.45000 | 4429.00000 | 11.9770 | 53015.2400 | 4426.41999 2014-01-02 21:09:00 | 4418.72000 | 4423.75000 | 4407.12000 | 4407.12000 | 12.6400 | 55807.9600 | 4415.19000 2014-01-02 21:10:00 | 4412.98000 | 4417.84000 | 4408.04000 | 4414.07000 | 4.6460 | 20503.6000 | 4413.17000 2014-01-02 21:11:00 | 4420.00000 | 4420.00000 | 4419.99999 | 4420.00000 | 7.8660 | 34767.7200 | 4419.99999 2014-01-02 21:12:00 | 4416.73000 | 4419.39000 | 4416.73000 | 4419.39000 | 10.1030 | 44627.2900 | 4417.23001 2014-01-02 21:13:00 | 4420.00000 | 4420.00000 | 4420.00000 | 4420.00000 | 1.2800 | 5657.6000 | 4420.00000 2014-01-02 21:14:00 | 4415.01000 | 4422.12000 | 4415.01000 | 4421.85000 | 16.2730 | 71947.9100 | 4421.31001 2014-01-02 21:15:00 | 4424.64000 | 4428.00000 | 4421.75000 | 4428.00000 | 4.0690 | 18005.3100 | 4425.00000 2014-01-02 21:16:00 | 4427.44000 | 4427.75000 | 4426.46000 | 4427.75000 | 23.3830 | 103531.4000 | 4427.64002 2014-01-02 21:17:00 | 4428.00000 | 4430.00000 | 4421.85000 | 4426.61000 | 14.2470 | 63086.3300 | 4428.03999 2014-01-02 21:18:00 | 4430.00000 | 4430.00000 | 4430.00000 | 4430.00000 | 5.3900 | 23877.7000 | 4430.00000 2014-01-02 21:19:00 | 4421.01000 | 4429.99000 | 4421.01000 | 4429.99000 | 8.3390 | 36903.4400 | 4425.40000 2014-01-02 21:20:00 | 4429.99000 | 4430.00000 | 4400.00000 | 4400.00000 | 24.7260 | 109176.5800 | 4415.45998 2014-01-02 21:21:00 | 4400.00000 | 4433.00000 | 4400.00000 | 4432.34000 | 24.9640 | 110472.6000 | 4425.28002 2014-01-02 21:22:00 | 4432.77000 | 4432.77000 | 4423.59000 | 4423.59000 | 1.9730 | 8737.8200 | 4428.70000 2014-01-02 21:23:00 | 4431.18000 | 4433.00000 | 4426.78000 | 4430.28000 | 17.1720 | 76036.6400 | 4427.94001 2014-01-02 21:24:00 | 4426.00000 | 4435.03000 | 4426.00000 | 4435.03000 | 9.2750 | 41106.1700 | 4431.92999 2014-01-02 21:25:00 | 4435.03000 | 4436.00000 | 4435.03000 | 4435.85000 | 10.0500 | 44579.5900 | 4435.78000 2014-01-02 21:26:00 | . | . | . | . | . | . | . 2014-01-02 21:27:00 | 4435.00000 | 4438.00000 | 4435.00000 | 4438.00000 | 10.9760 | 48709.3600 | 4437.80999 2014-01-02 21:28:00 | 4439.00000 | 4447.00000 | 4439.00000 | 4447.00000 | 11.2930 | 50171.7500 | 4442.73001 2014-01-02 21:29:00 | 4447.00000 | 4447.00000 | 4445.00000 | 4445.00000 | 15.6680 | 69658.2600 | 4445.88999 2014-01-02 21:30:00 | 4445.00000 | 4446.00000 | 4445.00000 | 4445.77000 | 25.9940 | 115546.2000 | 4445.11002 2014-01-02 21:31:00 | 4448.78000 | 4459.99000 | 4445.00000 | 4450.00000 | 84.0909 | 374292.9300 | 4451.05002 2014-01-02 21:32:00 | 4445.00000 | 4446.49000 | 4445.00000 | 4446.49000 | 8.2250 | 36561.5900 | 4445.17999 2014-01-02 21:33:00 | 4450.00000 | 4458.96000 | 4445.00000 | 4445.00000 | 20.2920 | 90289.4200 | 4449.51001 2014-01-02 21:34:00 | 4455.56000 | 4459.99000 | 4446.69000 | 4459.99000 | 26.6430 | 118822.1200 | 4459.79002 2014-01-02 21:35:00 | 4459.99000 | 4459.99000 | 4445.00000 | 4453.26000 | 9.6000 | 42749.9700 | 4453.12000 2014-01-02 21:36:00 | 4455.90000 | 4459.79000 | 4450.00000 | 4450.28000 | 8.2820 | 36891.6200 | 4454.43000 2014-01-02 21:37:00 | 4460.00000 | 4460.00000 | 4450.00000 | 4459.58000 | 17.7160 | 78960.6800 | 4457.02998 2014-01-02 21:38:00 | 4450.10000 | 4460.00000 | 4450.10000 | 4460.00000 | 18.5000 | 82357.4400 | 4451.75000 2014-01-02 21:39:00 | 4454.64000 | 4454.64000 | 4454.64000 | 4454.64000 | 7.0000 | 31182.4800 | 4454.64000 2014-01-02 21:40:00 | 4453.26000 | 4475.00000 | 4453.26000 | 4475.00000 | 5.5620 | 24849.0700 | 4467.65000 2014-01-02 21:41:00 | 4475.00000 | 4475.00000 | 4451.01000 | 4470.01000 | 10.6600 | 47638.9100 | 4468.94000 2014-01-02 21:42:00 | 4471.00000 | 4479.00000 | 4471.00000 | 4479.00000 | 2.5800 | 11553.9800 | 4478.29000 2014-01-02 21:43:00 | 4472.69000 | 4478.83000 | 4470.01000 | 4475.52000 | 17.1540 | 76793.1300 | 4476.69002 2014-01-02 21:44:00 | 4478.98000 | 4478.98000 | 4450.01000 | 4474.99000 | 7.8900 | 35294.0800 | 4473.27000 2014-01-02 21:45:00 | 4476.53000 | 4477.19000 | 4450.00000 | 4451.00000 | 9.1640 | 40982.3400 | 4472.10001 2014-01-02 21:46:00 | . | . | . | . | . | . | . 2014-01-02 21:47:00 | 4477.42000 | 4477.56000 | 4464.16000 | 4464.16000 | 16.4790 | 73694.8100 | 4472.04000 2014-01-02 21:48:00 | 4475.35000 | 4475.35000 | 4455.23000 | 4455.23000 | 3.1780 | 14216.2800 | 4473.34000 2014-01-02 21:49:00 | 4475.00000 | 4475.00000 | 4466.81000 | 4475.00000 | 7.0440 | 31509.6900 | 4473.27001 2014-01-02 21:50:00 | 4473.93000 | 4475.00000 | 4459.01000 | 4459.01000 | 7.5740 | 33846.3600 | 4468.76001 2014-01-02 21:51:00 | 4468.00000 | 4468.00000 | 4468.00000 | 4468.00000 | 0.9980 | 4459.0600 | 4468.00000 2014-01-02 21:52:00 | 4477.00000 | 4479.00000 | 4468.00000 | 4474.87000 | 17.1600 | 76751.3000 | 4472.69000 2014-01-02 21:53:00 | 4470.17000 | 4478.99000 | 4470.17000 | 4477.00000 | 10.2090 | 45639.6500 | 4470.53000 2014-01-02 21:54:00 | 4478.00000 | 4478.00000 | 4470.00000 | 4470.00000 | 10.8720 | 48607.9300 | 4470.93000 2014-01-02 21:55:00 | 4473.84000 | 4477.69000 | 4469.62000 | 4469.74000 | 13.8990 | 62186.5000 | 4474.17000 2014-01-02 21:56:00 | 4469.00000 | 4478.75000 | 4469.00000 | 4473.04000 | 14.3720 | 64324.4000 | 4475.67001 2014-01-02 21:57:00 | 4469.00000 | 4478.99000 | 4469.00000 | 4469.00000 | 6.3700 | 28468.1300 | 4469.09000 2014-01-02 21:58:00 | 4470.00000 | 4476.17000 | 4462.20000 | 4468.86000 | 5.9230 | 26490.7300 | 4472.52000 2014-01-02 21:59:00 | 4462.27000 | 4468.10000 | 4462.27000 | 4465.77000 | 29.3290 | 131024.8400 | 4467.41999 2014-01-02 22:00:00 | 4465.00000 | 4467.41000 | 4463.00000 | 4465.50000 | 9.4660 | 42257.1700 | 4464.09999 2014-01-02 22:01:00 | 4465.50000 | 4465.50000 | 4463.00000 | 4463.27000 | 23.4480 | 104650.0300 | 4463.06999 2014-01-02 22:02:00 | 4463.27000 | 4463.27000 | 4463.00000 | 4463.00000 | 1.9330 | 8627.0400 | 4463.03000 2014-01-02 22:03:00 | 4463.00000 | 4463.00000 | 4459.11000 | 4459.11000 | 29.1660 | 130167.1600 | 4462.97997 2014-01-02 22:04:00 | 4459.11000 | 4459.11000 | 4454.00000 | 4454.00000 | 1.6790 | 7480.0300 | 4455.05000 2014-01-02 22:05:00 | 4438.91000 | 4455.54000 | 4433.54000 | 4455.54000 | 3.9180 | 17395.2000 | 4439.82000 2014-01-02 22:06:00 | 4441.13000 | 4458.00000 | 4437.45000 | 4458.00000 | 41.6050 | 185192.0900 | 4451.19995 2014-01-02 22:07:00 | 4442.36000 | 4458.00000 | 4442.36000 | 4458.00000 | 18.1340 | 80703.5700 | 4450.40002 2014-01-02 22:08:00 | 4444.44000 | 4451.11000 | 4442.22000 | 4451.11000 | 2.0720 | 9210.7500 | 4445.34000 2014-01-02 22:09:00 | 4446.00000 | 4464.00000 | 4440.00000 | 4456.03000 | 9.2580 | 41181.9900 | 4448.26000 2014-01-02 22:10:00 | 4440.00000 | 4459.33000 | 4440.00000 | 4459.33000 | 8.3730 | 37227.7600 | 4446.17001 2014-01-02 22:11:00 | 4448.71000 | 4464.00000 | 4448.16000 | 4463.00000 | 35.1710 | 156668.4400 | 4454.48001 2014-01-02 22:12:00 | 4465.00000 | 4465.00000 | 4451.00000 | 4451.00000 | 4.6350 | 20674.3100 | 4460.47999 2014-01-02 22:13:00 | 4452.77000 | 4463.33000 | 4450.54000 | 4463.33000 | 4.4330 | 19742.2800 | 4453.48000 2014-01-02 22:14:00 | 4465.00000 | 4471.00000 | 4463.95000 | 4471.00000 | 13.6040 | 60758.2000 | 4466.20001 2014-01-02 22:15:00 | 4471.77000 | 4471.77000 | 4453.00000 | 4456.00000 | 2.1540 | 9608.7400 | 4460.88000 2014-01-02 22:16:00 | 4468.68000 | 4470.00000 | 4460.75000 | 4460.75000 | 12.5550 | 56023.3200 | 4462.22999 2014-01-02 22:17:00 | 4470.00000 | 4470.10000 | 4461.00000 | 4470.10000 | 3.0890 | 13806.7800 | 4469.66000 2014-01-02 22:18:00 | 4461.00000 | 4461.00000 | 4460.00000 | 4460.00000 | 0.9640 | 4300.2300 | 4460.82000 2014-01-02 22:19:00 | 4459.92000 | 4475.00000 | 4458.12000 | 4459.12000 | 13.1450 | 58692.1200 | 4464.97999 2014-01-02 22:20:00 | 4470.11000 | 4478.88000 | 4460.68000 | 4476.64000 | 13.1160 | 58601.2700 | 4467.91999 2014-01-02 22:21:00 | 4461.61000 | 4461.61000 | 4460.10000 | 4460.10000 | 1.9240 | 8581.8500 | 4460.42000 2014-01-02 22:22:00 | 4462.93000 | 4472.88000 | 4459.12000 | 4459.12000 | 34.2930 | 153159.9900 | 4466.22002 2014-01-02 22:23:00 | 4459.12000 | 4469.24000 | 4454.79000 | 4454.79000 | 4.8990 | 21855.2600 | 4461.17000 2014-01-02 22:24:00 | 4453.00000 | 4456.89000 | 4445.00000 | 4445.00000 | 9.4550 | 42097.1400 | 4452.36999 2014-01-02 22:25:00 | 4442.78000 | 4448.77000 | 4427.36000 | 4430.55000 | 11.0560 | 49042.8000 | 4435.84999 2014-01-02 22:26:00 | 4430.55000 | 4451.00000 | 4427.00000 | 4427.00000 | 9.3050 | 41225.1000 | 4430.41999 2014-01-02 22:27:00 | 4424.06000 | 4427.00000 | 4422.29000 | 4427.00000 | 56.6450 | 250738.1500 | 4426.47994 2014-01-02 22:28:00 | 4427.00000 | 4448.55000 | 4427.00000 | 4447.24000 | 3.6450 | 16166.4800 | 4435.25000 2014-01-02 22:29:00 | 4437.82000 | 4447.95000 | 4427.56000 | 4437.16000 | 5.4590 | 24228.7100 | 4438.30000 2014-01-02 22:30:00 | 4430.00000 | 4430.00000 | 4430.00000 | 4430.00000 | 0.2760 | 1222.6800 | 4430.00000 2014-01-02 22:31:00 | 4430.00000 | 4446.99000 | 4428.01000 | 4437.16000 | 19.5480 | 86863.0000 | 4443.56999 2014-01-02 22:32:00 | 4437.16000 | 4446.74000 | 4437.16000 | 4437.16000 | 4.7340 | 21017.7300 | 4439.74000 2014-01-02 22:33:00 | 4435.82000 | 4435.82000 | 4428.01000 | 4428.01000 | 7.2110 | 31969.2600 | 4433.40000 2014-01-02 22:34:00 | 4428.01000 | 4437.16000 | 4425.00000 | 4437.16000 | 10.1550 | 44964.2500 | 4427.79001 2014-01-02 22:35:00 | 4430.00000 | 4443.04000 | 4426.00000 | 4427.44000 | 9.1150 | 40409.4100 | 4433.28999 2014-01-02 22:36:00 | 4440.84000 | 4444.44000 | 4426.92000 | 4443.13000 | 13.9910 | 62081.2200 | 4437.23000 2014-01-02 22:37:00 | 4433.63000 | 4449.00000 | 4421.00000 | 4431.22000 | 10.0540 | 44599.0600 | 4435.95001 2014-01-02 22:38:00 | 4432.00000 | 4432.00000 | 4420.01000 | 4422.44000 | 3.7110 | 16431.0100 | 4427.65000 2014-01-02 22:39:00 | 4432.67000 | 4438.84000 | 4424.00000 | 4424.00000 | 22.4390 | 99380.9000 | 4428.93999 2014-01-02 22:40:00 | . | . | . | . | . | . | . 2014-01-02 22:41:00 | 4426.00000 | 4436.05000 | 4425.00000 | 4435.24000 | 9.8160 | 43479.1500 | 4429.41999 2014-01-02 22:42:00 | 4428.95000 | 4439.88000 | 4428.95000 | 4439.88000 | 12.4690 | 55324.0300 | 4436.93000 2014-01-02 22:43:00 | 4428.00000 | 4439.88000 | 4426.00000 | 4426.00000 | 5.3870 | 23864.5300 | 4430.02000 2014-01-02 22:44:00 | 4439.99000 | 4439.99000 | 4426.48000 | 4426.48000 | 11.5060 | 50991.1500 | 4431.69999 2014-01-02 22:45:00 | 4434.18000 | 4439.77000 | 4428.51000 | 4439.01000 | 16.3590 | 72536.0800 | 4434.02000 2014-01-02 22:46:00 | 4439.88000 | 4439.88000 | 4427.11000 | 4431.23000 | 10.9810 | 48684.3800 | 4433.51000 2014-01-02 22:47:00 | 4439.88000 | 4440.00000 | 4439.88000 | 4440.00000 | 6.0900 | 27039.5000 | 4439.98000 2014-01-02 22:48:00 | 4440.00000 | 4442.51000 | 4439.88000 | 4441.99000 | 6.5840 | 29242.5500 | 4441.46001 2014-01-02 22:49:00 | 4443.00000 | 4449.97000 | 4443.00000 | 4448.54000 | 3.8800 | 17256.2800 | 4447.50000 2014-01-02 22:50:00 | 4450.00000 | 4450.00000 | 4450.00000 | 4450.00000 | 0.3000 | 1335.0000 | 4450.00000 2014-01-02 22:51:00 | 4449.91000 | 4450.00000 | 4449.91000 | 4450.00000 | 2.7500 | 12237.4600 | 4449.98000 2014-01-02 22:52:00 | 4450.00000 | 4450.00000 | 4450.00000 | 4450.00000 | 3.9200 | 17444.0000 | 4450.00000 2014-01-02 22:53:00 | 4450.00000 | 4450.00000 | 4448.40000 | 4448.40000 | 1.8830 | 8378.8300 | 4449.73000 2014-01-02 22:54:00 | 4450.00000 | 4457.52000 | 4450.00000 | 4456.11000 | 6.6210 | 29496.4000 | 4454.98000 2014-01-02 22:55:00 | 4458.88000 | 4464.87000 | 4453.19000 | 4459.00000 | 18.2640 | 81477.0200 | 4461.07002 2014-01-02 22:56:00 | 4465.55000 | 4465.55000 | 4459.96000 | 4464.67000 | 16.8170 | 75050.9500 | 4462.79999 2014-01-02 22:57:00 | 4459.00000 | 4460.00000 | 4450.00000 | 4459.54000 | 16.3580 | 72811.4900 | 4451.11999 2014-01-02 22:58:00 | 4458.66000 | 4465.00000 | 4454.23000 | 4465.00000 | 11.8280 | 52749.0000 | 4459.66999 2014-01-02 22:59:00 | 4465.00000 | 4465.00000 | 4459.34000 | 4464.00000 | 26.4400 | 117974.9000 | 4461.99000 2014-01-02 23:00:00 | . | . | . | . | . | . | . 2014-01-02 23:01:00 | 4463.77000 | 4463.77000 | 4459.13000 | 4459.72000 | 1.6390 | 7311.4800 | 4460.94000 2014-01-02 23:02:00 | 4462.38000 | 4462.38000 | 4459.00000 | 4459.00000 | 1.3410 | 5980.4800 | 4459.72000 2014-01-02 23:03:00 | 4459.00000 | 4461.24000 | 4454.25000 | 4460.09000 | 25.8420 | 115243.7300 | 4459.55001 2014-01-02 23:04:00 | 4460.00000 | 4462.15000 | 4460.00000 | 4460.88000 | 9.9740 | 44488.7400 | 4460.47001 2014-01-02 23:05:00 | 4463.50000 | 4463.50000 | 4460.00000 | 4462.41000 | 14.1390 | 63083.3500 | 4461.66000 2014-01-02 23:06:00 | 4461.07000 | 4463.50000 | 4460.25000 | 4463.50000 | 7.2890 | 32519.4900 | 4461.45000 2014-01-02 23:07:00 | 4462.47000 | 4467.00000 | 4461.24000 | 4467.00000 | 37.5190 | 167446.1300 | 4462.96999 2014-01-02 23:08:00 | 4465.38000 | 4465.38000 | 4462.20000 | 4463.34000 | 4.4000 | 19641.3600 | 4463.95000 2014-01-02 23:09:00 | 4464.00000 | 4464.00000 | 4455.00000 | 4455.01000 | 9.1100 | 40631.6500 | 4460.12000 2014-01-02 23:10:00 | 4462.37000 | 4465.00000 | 4455.00000 | 4463.00000 | 12.4160 | 55369.9600 | 4459.56999 2014-01-02 23:11:00 | 4463.00000 | 4463.00000 | 4458.01000 | 4462.99000 | 6.1620 | 27482.7400 | 4460.04000 2014-01-02 23:12:00 | 4459.89000 | 4463.00000 | 4459.58000 | 4463.00000 | 21.0370 | 93828.1400 | 4460.14999 2014-01-02 23:13:00 | 4458.79000 | 4463.00000 | 4458.79000 | 4463.00000 | 8.0000 | 35673.2400 | 4459.16000 2014-01-02 23:14:00 | 4463.00000 | 4463.00000 | 4460.00000 | 4463.00000 | 1.9460 | 8684.9700 | 4462.98000 2014-01-02 23:15:00 | 4460.00000 | 4460.00000 | 4455.10000 | 4458.00000 | 9.2330 | 41163.7600 | 4458.33001 2014-01-02 23:16:00 | 4458.00000 | 4462.60000 | 4455.10000 | 4459.20000 | 13.4170 | 59824.6500 | 4458.86999 2014-01-02 23:17:00 | 4455.10000 | 4456.00000 | 4455.10000 | 4456.00000 | 0.1690 | 752.9200 | 4455.15000 2014-01-02 23:18:00 | 4455.10000 | 4461.73000 | 4455.10000 | 4461.73000 | 7.9690 | 35537.6700 | 4459.49000 2014-01-02 23:19:00 | 4456.00000 | 4463.00000 | 4456.00000 | 4463.00000 | 24.8540 | 110876.9100 | 4461.13002 2014-01-02 23:20:00 | 4463.00000 | 4463.00000 | 4457.51000 | 4457.51000 | 21.7370 | 96905.4500 | 4458.08999 2014-01-02 23:21:00 | 4463.00000 | 4463.00000 | 4460.16000 | 4460.16000 | 14.2450 | 63537.8600 | 4460.35998 2014-01-02 23:22:00 | 4457.00000 | 4461.29000 | 4457.00000 | 4457.00000 | 6.5320 | 29133.3700 | 4460.10000 2014-01-02 23:23:00 | 4462.00000 | 4462.00000 | 4462.00000 | 4462.00000 | 0.1040 | 464.0500 | 4462.00000 2014-01-02 23:24:00 | 4462.00000 | 4462.00000 | 4462.00000 | 4462.00000 | 2.0000 | 8924.0000 | 4462.00000 2014-01-02 23:25:00 | 4457.58000 | 4463.00000 | 4457.42000 | 4463.00000 | 16.0470 | 71564.7500 | 4459.69999 2014-01-02 23:26:00 | 4463.00000 | 4463.31000 | 4457.25000 | 4462.29000 | 18.3370 | 81766.4900 | 4459.09999 2014-01-02 23:27:00 | . | . | . | . | . | . | . 2014-01-02 23:28:00 | 4460.00000 | 4460.00000 | 4460.00000 | 4460.00000 | 1.0090 | 4500.1400 | 4460.00000 2014-01-02 23:29:00 | 4460.00000 | 4463.56000 | 4460.00000 | 4463.56000 | 4.7850 | 21348.5600 | 4461.55999 2014-01-02 23:30:00 | 4460.85000 | 4461.41000 | 4460.85000 | 4461.41000 | 1.0810 | 4822.5800 | 4461.22000 2014-01-02 23:31:00 | 4461.69000 | 4464.00000 | 4460.03000 | 4464.00000 | 27.4780 | 122571.3300 | 4460.70999 2014-01-02 23:32:00 | 4465.00000 | 4466.00000 | 4465.00000 | 4466.00000 | 2.0240 | 9038.0800 | 4465.45000 2014-01-02 23:33:00 | 4466.00000 | 4466.00000 | 4466.00000 | 4466.00000 | 0.8090 | 3612.9900 | 4466.00000 2014-01-02 23:34:00 | 4466.66000 | 4468.00000 | 4466.66000 | 4468.00000 | 0.0830 | 370.7600 | 4466.98000 2014-01-02 23:35:00 | 4468.00000 | 4469.00000 | 4468.00000 | 4469.00000 | 2.5240 | 11279.2100 | 4468.78000 2014-01-02 23:36:00 | 4470.00000 | 4475.00000 | 4470.00000 | 4470.00000 | 2.4140 | 10790.6500 | 4470.03000 2014-01-02 23:37:00 | 4476.00000 | 4476.10000 | 4466.00000 | 4466.00000 | 30.8160 | 137897.2000 | 4474.85997 2014-01-02 23:38:00 | 4466.92000 | 4475.94000 | 4466.00000 | 4466.00000 | 19.1880 | 85729.7900 | 4467.88999 2014-01-02 23:39:00 | 4466.00000 | 4470.00000 | 4466.00000 | 4470.00000 | 1.4910 | 6662.8100 | 4468.68000 2014-01-02 23:40:00 | 4473.00000 | 4476.00000 | 4465.89000 | 4467.84000 | 9.5700 | 42780.4600 | 4470.27000 2014-01-02 23:41:00 | 4467.31000 | 4469.99000 | 4464.00000 | 4464.00000 | 27.4310 | 122524.2700 | 4466.64001 2014-01-02 23:42:00 | 4461.36000 | 4469.38000 | 4461.36000 | 4469.33000 | 8.4250 | 37621.4600 | 4465.45999 2014-01-02 23:43:00 | 4469.98000 | 4469.98000 | 4461.12000 | 4467.90000 | 6.3490 | 28359.3400 | 4466.74000 2014-01-02 23:44:00 | 4464.29000 | 4468.92000 | 4460.30000 | 4460.30000 | 16.7730 | 74885.5700 | 4464.65001 2014-01-02 23:45:00 | 4460.30000 | 4466.61000 | 4460.30000 | 4461.00000 | 23.0850 | 103042.3200 | 4463.59997 2014-01-02 23:46:00 | 4461.00000 | 4465.22000 | 4458.00000 | 4458.00000 | 14.9600 | 66728.5000 | 4460.46000 2014-01-02 23:47:00 | 4460.27000 | 4466.44000 | 4457.00000 | 4457.00000 | 9.1070 | 40610.2800 | 4459.23999 2014-01-02 23:48:00 | 4459.23000 | 4460.86000 | 4457.00000 | 4457.00000 | 5.6410 | 25148.6800 | 4458.20000 2014-01-02 23:49:00 | 4456.00000 | 4456.66000 | 4455.00000 | 4456.66000 | 4.2500 | 18934.0600 | 4455.07000 2014-01-02 23:50:00 | 4455.00000 | 4455.00000 | 4455.00000 | 4455.00000 | 1.9900 | 8865.4500 | 4455.00000 2014-01-02 23:51:00 | 4455.00000 | 4455.00000 | 4453.02000 | 4453.02000 | 4.5790 | 20399.4000 | 4454.99000 2014-01-02 23:52:00 | 4455.00000 | 4455.00000 | 4449.03000 | 4449.03000 | 10.0980 | 44961.8400 | 4452.55000 2014-01-02 23:53:00 | 4448.22000 | 4448.22000 | 4447.00000 | 4447.00000 | 0.0200 | 88.9500 | 4447.61000 2014-01-02 23:54:00 | 4446.19000 | 4449.63000 | 4445.01000 | 4447.00000 | 17.4270 | 77501.4200 | 4447.19999 2014-01-02 23:55:00 | 4444.99000 | 4444.99000 | 4440.00000 | 4444.77000 | 23.3450 | 103677.2100 | 4441.08997 2014-01-02 23:56:00 | 4444.99000 | 4447.49000 | 4440.00000 | 4442.28000 | 17.6680 | 78519.6400 | 4444.16999 2014-01-02 23:57:00 | 4440.00000 | 4445.72000 | 4439.04000 | 4440.00000 | 7.0000 | 31083.5700 | 4440.51000 2014-01-02 23:58:00 | 4439.09000 | 4448.66000 | 4439.00000 | 4446.30000 | 21.2030 | 94285.8400 | 4446.82001 2014-01-02 23:59:00 | 4440.01000 | 4440.11000 | 4440.01000 | 4440.11000 | 1.5000 | 6660.0700 | 4440.04000 2014-01-03 00:00:00 | 4440.12000 | 4448.00000 | 4440.11000 | 4445.00000 | 5.7130 | 25380.5000 | 4442.59000 2014-01-03 00:01:00 | 4442.22000 | 4442.22000 | 4440.11000 | 4440.11000 | 9.4180 | 41835.9500 | 4442.13000 2014-01-03 00:02:00 | 4440.12000 | 4447.03000 | 4440.11000 | 4441.20000 | 1.5790 | 7014.9500 | 4442.65000 2014-01-03 00:03:00 | 4440.11000 | 4444.67000 | 4440.00000 | 4440.00000 | 2.2320 | 9912.3900 | 4441.03000 2014-01-03 00:04:00 | 4442.00000 | 4442.00000 | 4440.00000 | 4440.00000 | 6.8900 | 30595.3800 | 4440.55000 2014-01-03 00:05:00 | 4439.95000 | 4444.30000 | 4439.00000 | 4441.67000 | 21.7790 | 96734.0300 | 4441.62000 2014-01-03 00:06:00 | 4440.00000 | 4444.14000 | 4440.00000 | 4444.14000 | 14.4150 | 64030.3900 | 4441.92998 2014-01-03 00:07:00 | 4440.00000 | 4440.00000 | 4439.12000 | 4439.12000 | 5.0100 | 22240.0000 | 4439.12000 2014-01-03 00:08:00 | 4438.82000 | 4438.82000 | 4438.82000 | 4438.82000 | 0.0100 | 44.3900 | 4438.82000 2014-01-03 00:09:00 | 4442.58000 | 4443.76000 | 4440.50000 | 4441.26000 | 29.4350 | 130762.0800 | 4442.39997 2014-01-03 00:10:00 | 4440.20000 | 4443.99000 | 4440.20000 | 4443.99000 | 7.1800 | 31882.8000 | 4440.50000 2014-01-03 00:11:00 | 4441.82000 | 4443.92000 | 4438.08000 | 4438.08000 | 24.1030 | 107052.0400 | 4441.44002 2014-01-03 00:12:00 | 4443.00000 | 4443.00000 | 4439.00000 | 4439.00000 | 10.6450 | 47276.0700 | 4441.14999 2014-01-03 00:13:00 | 4439.00000 | 4439.00000 | 4439.00000 | 4439.00000 | 1.2890 | 5721.8700 | 4439.00000 2014-01-03 00:14:00 | 4438.50000 | 4438.50000 | 4438.50000 | 4438.50000 | 0.8880 | 3941.3900 | 4438.50000 2014-01-03 00:15:00 | 4438.84000 | 4445.11000 | 4438.84000 | 4445.11000 | 20.9420 | 93031.8000 | 4442.35001 2014-01-03 00:16:00 | 4445.20000 | 4447.00000 | 4445.20000 | 4447.00000 | 5.7380 | 25508.0100 | 4445.45000 2014-01-03 00:17:00 | 4447.00000 | 4448.00000 | 4447.00000 | 4448.00000 | 2.9690 | 13205.9200 | 4447.93000 2014-01-03 00:18:00 | 4448.00000 | 4455.00000 | 4448.00000 | 4455.00000 | 37.5860 | 167321.8100 | 4451.70997 2014-01-03 00:19:00 | 4455.00000 | 4457.58000 | 4455.00000 | 4455.04000 | 12.6190 | 56234.9000 | 4456.37000 2014-01-03 00:20:00 | 4455.00000 | 4465.00000 | 4453.03000 | 4455.00000 | 41.9150 | 186860.1100 | 4458.06995 2014-01-03 00:21:00 | 4450.33000 | 4466.00000 | 4450.33000 | 4461.00000 | 7.3730 | 32919.6500 | 4464.89000 2014-01-03 00:22:00 | 4452.67000 | 4453.96000 | 4451.00000 | 4451.00000 | 3.7610 | 16746.4800 | 4452.67000 2014-01-03 00:23:00 | 4451.33000 | 4455.00000 | 4448.00000 | 4451.00000 | 8.0000 | 35625.3000 | 4453.16000 2014-01-03 00:24:00 | 4452.00000 | 4452.00000 | 4452.00000 | 4452.00000 | 0.8210 | 3655.0900 | 4452.00000 2014-01-03 00:25:00 | 4452.77000 | 4452.77000 | 4452.00000 | 4452.00000 | 2.5000 | 11130.3900 | 4452.15000 2014-01-03 00:26:00 | 4452.77000 | 4452.77000 | 4452.00000 | 4452.70000 | 2.6400 | 11753.7400 | 4452.17000 2014-01-03 00:27:00 | 4452.70000 | 4459.69000 | 4452.70000 | 4455.00000 | 28.0740 | 125108.0900 | 4456.37003 2014-01-03 00:28:00 | 4452.77000 | 4452.77000 | 4452.70000 | 4452.70000 | 0.3800 | 1692.0500 | 4452.76000 2014-01-03 00:29:00 | 4452.70000 | 4459.88000 | 4449.19000 | 4449.19000 | 30.2280 | 134663.7800 | 4454.93999 2014-01-03 00:30:00 | 4449.20000 | 4450.55000 | 4449.20000 | 4450.55000 | 2.4750 | 11013.8200 | 4450.03000 2014-01-03 00:31:00 | 4453.34000 | 4457.89000 | 4450.10000 | 4450.11000 | 4.7100 | 20967.1900 | 4451.63000 2014-01-03 00:32:00 | 4450.11000 | 4459.00000 | 4450.10000 | 4456.91000 | 29.4040 | 131007.1200 | 4455.42003 2014-01-03 00:33:00 | . | . | . | . | . | . | . 2014-01-03 00:34:00 | 4452.89000 | 4458.67000 | 4452.26000 | 4455.67000 | 19.7720 | 88110.2800 | 4456.32001 2014-01-03 00:35:00 | 4452.67000 | 4456.32000 | 4450.10000 | 4450.77000 | 5.6300 | 25067.1900 | 4452.43000 2014-01-03 00:36:00 | 4450.77000 | 4450.78000 | 4450.11000 | 4450.11000 | 1.3500 | 6008.3300 | 4450.61000 2014-01-03 00:37:00 | 4453.89000 | 4455.55000 | 4451.27000 | 4452.78000 | 14.4130 | 64203.5500 | 4454.56001 2014-01-03 00:38:00 | 4455.00000 | 4457.44000 | 4455.00000 | 4457.44000 | 1.9450 | 8665.5000 | 4455.27000 2014-01-03 00:39:00 | 4455.53000 | 4458.20000 | 4455.00000 | 4456.52000 | 33.7120 | 150233.4700 | 4456.38002 2014-01-03 00:40:00 | 4456.00000 | 4458.50000 | 4455.00000 | 4458.50000 | 13.3980 | 59711.9100 | 4456.77999 2014-01-03 00:41:00 | 4458.50000 | 4460.00000 | 4458.00000 | 4460.00000 | 1.9990 | 8913.5900 | 4459.02000 2014-01-03 00:42:00 | . | . | . | . | . | . | . 2014-01-03 00:43:00 | 4460.00000 | 4460.00000 | 4460.00000 | 4460.00000 | 1.0000 | 4460.0000 | 4460.00000 2014-01-03 00:44:00 | . | . | . | . | . | . | . 2014-01-03 00:45:00 | 4460.00000 | 4460.00000 | 4460.00000 | 4460.00000 | 5.4370 | 24249.0200 | 4460.00000 2014-01-03 00:46:00 | 4461.00000 | 4464.68000 | 4461.00000 | 4464.68000 | 1.7870 | 7977.0400 | 4463.93000 2014-01-03 00:47:00 | 4464.08000 | 4466.00000 | 4464.08000 | 4466.00000 | 2.2300 | 9958.0100 | 4465.48000 2014-01-03 00:48:00 | 4466.02000 | 4467.99000 | 4462.00000 | 4462.00000 | 3.6860 | 16460.1200 | 4465.58000 2014-01-03 00:49:00 | 4466.00000 | 4466.00000 | 4466.00000 | 4466.00000 | 0.8080 | 3608.5300 | 4466.00000 2014-01-03 00:50:00 | 4465.43000 | 4466.00000 | 4460.37000 | 4466.00000 | 13.6800 | 61060.4800 | 4463.49000 2014-01-03 00:51:00 | 4466.00000 | 4466.00000 | 4462.04000 | 4462.49000 | 20.2870 | 90564.2200 | 4464.14999 2014-01-03 00:52:00 | 4462.04000 | 4466.00000 | 4462.00000 | 4466.00000 | 28.5670 | 127483.6700 | 4462.61998 2014-01-03 00:53:00 | 4467.01000 | 4467.99000 | 4466.00000 | 4467.99000 | 0.5100 | 2277.6900 | 4466.06000 2014-01-03 00:54:00 | 4467.99000 | 4468.00000 | 4467.99000 | 4468.00000 | 2.3020 | 10285.3200 | 4467.99000 2014-01-03 00:55:00 | 4468.00000 | 4468.68000 | 4468.00000 | 4468.00000 | 1.6240 | 7256.0400 | 4468.00000 2014-01-03 00:56:00 | 4468.00000 | 4469.00000 | 4466.00000 | 4469.00000 | 9.1670 | 40962.5500 | 4468.47999 2014-01-03 00:57:00 | 4469.00000 | 4469.00000 | 4469.00000 | 4469.00000 | 0.2660 | 1188.7500 | 4469.00000 2014-01-03 00:58:00 | 4469.00000 | 4469.00000 | 4469.00000 | 4469.00000 | 1.1900 | 5318.1100 | 4469.00000 2014-01-03 00:59:00 | 4469.00000 | 4469.00000 | 4469.00000 | 4469.00000 | 2.5000 | 11172.5000 | 4469.00000 2014-01-03 01:00:00 | 4469.00000 | 4476.66000 | 4466.03000 | 4472.24000 | 28.4010 | 126911.0300 | 4468.54001 2014-01-03 01:01:00 | . | . | . | . | . | . | . 2014-01-03 01:02:00 | 4474.91000 | 4475.18000 | 4468.71000 | 4475.00000 | 31.1720 | 139392.0400 | 4471.71001 2014-01-03 01:03:00 | 4475.00000 | 4475.85000 | 4470.17000 | 4471.52000 | 18.6130 | 83253.8400 | 4472.89001 2014-01-03 01:04:00 | 4471.29000 | 4475.12000 | 4470.00000 | 4470.00000 | 19.7480 | 88320.3800 | 4472.36999 2014-01-03 01:05:00 | 4470.01000 | 4474.33000 | 4470.00000 | 4470.00000 | 32.1070 | 143587.6600 | 4472.15998 2014-01-03 01:06:00 | 4470.00000 | 4473.95000 | 4470.00000 | 4470.13000 | 30.0660 | 134431.1700 | 4471.19997 2014-01-03 01:07:00 | 4470.26000 | 4474.28000 | 4470.01000 | 4474.28000 | 33.9000 | 151612.5000 | 4472.35000 2014-01-03 01:08:00 | 4474.00000 | 4475.00000 | 4470.45000 | 4474.93000 | 29.4720 | 131844.6800 | 4473.56001 2014-01-03 01:09:00 | 4474.68000 | 4475.00000 | 4470.21000 | 4471.00000 | 5.9240 | 26494.1800 | 4472.35001 2014-01-03 01:10:00 | 4471.00000 | 4475.00000 | 4471.00000 | 4471.00000 | 60.1409 | 269002.6300 | 4472.87001 2014-01-03 01:11:00 | 4471.00000 | 4480.00000 | 4471.00000 | 4471.00000 | 35.1730 | 157475.4000 | 4477.17002 2014-01-03 01:12:00 | 4471.00000 | 4480.00000 | 4470.99000 | 4470.99000 | 10.8940 | 48772.1800 | 4476.98001 2014-01-03 01:13:00 | 4470.99000 | 4477.51000 | 4470.99000 | 4471.01000 | 48.2769 | 215963.5400 | 4473.42997 2014-01-03 01:14:00 | 4472.88000 | 4473.19000 | 4471.01000 | 4471.01000 | 12.8930 | 57672.4900 | 4473.16001 2014-01-03 01:15:00 | 4471.01000 | 4472.00000 | 4471.00000 | 4471.00000 | 1.9910 | 8901.8200 | 4471.03000 2014-01-03 01:16:00 | 4471.01000 | 4475.00000 | 4471.00000 | 4472.00000 | 11.1490 | 49862.3800 | 4472.36000 2014-01-03 01:17:00 | 4472.01000 | 4475.00000 | 4472.00000 | 4475.00000 | 0.1040 | 465.2500 | 4473.56000 2014-01-03 01:18:00 | 4475.00000 | 4480.00000 | 4475.00000 | 4476.84000 | 49.5390 | 221850.1100 | 4478.28999 2014-01-03 01:19:00 | 4476.32000 | 4476.32000 | 4475.00000 | 4475.00000 | 2.0310 | 9090.5900 | 4475.92000 2014-01-03 01:20:00 | 4475.00000 | 4475.00000 | 4472.00000 | 4472.00000 | 2.0290 | 9079.7500 | 4474.99000 2014-01-03 01:21:00 | 4474.00000 | 4474.00000 | 4474.00000 | 4474.00000 | 1.0000 | 4474.0000 | 4474.00000 2014-01-03 01:22:00 | 4475.00000 | 4475.00000 | 4474.00000 | 4474.00000 | 3.7000 | 16557.3000 | 4474.95000 2014-01-03 01:23:00 | 4475.00000 | 4477.00000 | 4472.79000 | 4472.79000 | 32.8020 | 146777.7700 | 4474.66001 2014-01-03 01:24:00 | 4475.01000 | 4475.01000 | 4475.00000 | 4475.00000 | 2.0300 | 9084.2500 | 4475.00000 2014-01-03 01:25:00 | 4476.88000 | 4476.88000 | 4476.87000 | 4476.88000 | 0.7840 | 3509.8700 | 4476.88000 2014-01-03 01:26:00 | . | . | . | . | . | . | . 2014-01-03 01:27:00 | 4476.88000 | 4480.00000 | 4476.88000 | 4480.00000 | 16.3550 | 73260.1100 | 4479.36998 2014-01-03 01:28:00 | 4480.00000 | 4480.00000 | 4478.80000 | 4478.80000 | 10.8890 | 48774.8300 | 4479.28000 2014-01-03 01:29:00 | 4481.00000 | 4481.00000 | 4478.22000 | 4481.00000 | 5.2430 | 23487.0000 | 4479.69000 2014-01-03 01:30:00 | 4480.00000 | 4481.00000 | 4480.00000 | 4481.00000 | 1.4720 | 6594.6600 | 4480.07000 2014-01-03 01:31:00 | 4483.99000 | 4485.00000 | 4483.99000 | 4485.00000 | 9.0350 | 40519.4600 | 4484.71999 2014-01-03 01:32:00 | 4487.00000 | 4487.00000 | 4484.80000 | 4487.00000 | 1.6840 | 7553.8400 | 4485.65000 2014-01-03 01:33:00 | 4487.00000 | 4487.00000 | 4480.00000 | 4480.00000 | 18.3440 | 82243.2900 | 4483.39002 2014-01-03 01:34:00 | 4477.01000 | 4485.41000 | 4476.88000 | 4477.00000 | 33.1000 | 148355.5100 | 4482.04000 2014-01-03 01:35:00 | 4477.00000 | 4480.00000 | 4477.00000 | 4479.00000 | 7.6660 | 34338.5200 | 4479.32999 2014-01-03 01:36:00 | 4476.88000 | 4480.00000 | 4476.88000 | 4479.99000 | 3.2660 | 14627.0400 | 4478.58000 2014-01-03 01:37:00 | 4477.01000 | 4479.99000 | 4477.00000 | 4477.01000 | 10.8510 | 48584.9600 | 4477.46000 2014-01-03 01:38:00 | 4478.00000 | 4478.00000 | 4476.88000 | 4476.88000 | 5.9520 | 26647.0400 | 4476.99000 2014-01-03 01:39:00 | 4476.71000 | 4479.99000 | 4475.30000 | 4479.99000 | 13.4900 | 60406.5500 | 4477.88000 2014-01-03 01:40:00 | 4472.01000 | 4472.01000 | 4472.01000 | 4472.01000 | 2.9000 | 12968.8300 | 4472.01000 2014-01-03 01:41:00 | 4472.00000 | 4472.02000 | 4470.00000 | 4470.00000 | 16.3000 | 72872.8700 | 4470.73000 2014-01-03 01:42:00 | 4470.00000 | 4472.66000 | 4470.00000 | 4472.29000 | 10.5000 | 46956.0800 | 4472.01000 2014-01-03 01:43:00 | 4476.02000 | 4477.69000 | 4470.50000 | 4476.00000 | 26.8250 | 120038.9900 | 4474.88997 2014-01-03 01:44:00 | 4471.30000 | 4475.70000 | 4468.40000 | 4474.52000 | 37.9090 | 169549.5400 | 4472.53999 2014-01-03 01:45:00 | 4469.74000 | 4472.98000 | 4469.74000 | 4472.98000 | 2.5000 | 11180.5100 | 4472.20000 2014-01-03 01:46:00 | 4467.39000 | 4473.00000 | 4467.27000 | 4469.73000 | 44.2660 | 197832.0500 | 4469.15996 2014-01-03 01:47:00 | 4468.05000 | 4472.70000 | 4467.02000 | 4471.46000 | 14.3310 | 64061.8400 | 4470.16000 2014-01-03 01:48:00 | 4472.70000 | 4472.94000 | 4468.06000 | 4468.37000 | 22.4810 | 100504.7900 | 4470.65001 2014-01-03 01:49:00 | 4472.00000 | 4472.24000 | 4467.93000 | 4469.00000 | 12.2490 | 54759.5200 | 4470.53000 2014-01-03 01:50:00 | 4472.00000 | 4473.00000 | 4469.27000 | 4470.73000 | 24.0310 | 107438.3300 | 4470.82001 2014-01-03 01:51:00 | 4472.99000 | 4472.99000 | 4469.03000 | 4469.03000 | 0.9620 | 4301.9800 | 4471.91000 2014-01-03 01:52:00 | 4470.73000 | 4470.73000 | 4470.73000 | 4470.73000 | 0.7470 | 3339.6400 | 4470.73000 2014-01-03 01:53:00 | . | . | . | . | . | . | . 2014-01-03 01:54:00 | 4470.73000 | 4470.73000 | 4470.00000 | 4470.00000 | 0.8090 | 3616.3600 | 4470.16000 2014-01-03 01:55:00 | 4470.70000 | 4470.70000 | 4470.70000 | 4470.70000 | 0.1100 | 491.7800 | 4470.70000 2014-01-03 01:56:00 | 4470.72000 | 4472.99000 | 4470.70000 | 4472.99000 | 7.1260 | 31858.9000 | 4470.79999 2014-01-03 01:57:00 | 4472.99000 | 4473.00000 | 4470.00000 | 4470.00000 | 3.8260 | 17103.9700 | 4470.46000 2014-01-03 01:58:00 | 4472.99000 | 4472.99000 | 4470.10000 | 4470.10000 | 4.0000 | 17886.2200 | 4471.55000 2014-01-03 01:59:00 | 4470.10000 | 4473.00000 | 4470.00000 | 4470.80000 | 5.8020 | 25947.1100 | 4472.10000 2014-01-03 02:00:00 | 4473.00000 | 4473.00000 | 4468.00000 | 4468.00000 | 7.3160 | 32710.9400 | 4471.14999 2014-01-03 02:01:00 | 4467.76000 | 4473.00000 | 4461.10000 | 4473.00000 | 18.5470 | 82912.5100 | 4470.39999 2014-01-03 02:02:00 | 4472.02000 | 4472.51000 | 4469.23000 | 4470.84000 | 45.4800 | 203335.1300 | 4470.87000 2014-01-03 02:03:00 | 4469.01000 | 4472.14000 | 4469.00000 | 4469.59000 | 51.6470 | 230859.0900 | 4469.93997 2014-01-03 02:04:00 | 4470.99000 | 4470.99000 | 4470.99000 | 4470.99000 | 0.0300 | 134.1300 | 4470.99000 2014-01-03 02:05:00 | 4470.99000 | 4473.00000 | 4470.00000 | 4473.00000 | 1.7570 | 7856.2500 | 4471.40000 2014-01-03 02:06:00 | 4472.99000 | 4472.99000 | 4470.00000 | 4470.00000 | 2.1440 | 9588.5500 | 4472.27000 2014-01-03 02:07:00 | 4468.09000 | 4468.09000 | 4464.02000 | 4465.27000 | 30.0630 | 134225.3200 | 4464.80002 2014-01-03 02:08:00 | 4466.00000 | 4467.50000 | 4462.01000 | 4462.89000 | 21.7070 | 96935.3500 | 4465.62999 2014-01-03 02:09:00 | 4464.29000 | 4468.09000 | 4462.00000 | 4462.00000 | 59.7840 | 266994.2000 | 4465.98005 2014-01-03 02:10:00 | 4463.84000 | 4470.00000 | 4462.00000 | 4467.85000 | 37.3360 | 166724.6200 | 4465.51997 2014-01-03 02:11:00 | 4470.00000 | 4473.00000 | 4464.02000 | 4472.00000 | 37.8770 | 169311.7100 | 4470.03997 2014-01-03 02:12:00 | 4472.00000 | 4472.00000 | 4465.75000 | 4472.00000 | 12.4770 | 55780.0300 | 4470.62999 2014-01-03 02:13:00 | 4472.00000 | 4472.00000 | 4465.66000 | 4467.50000 | 37.8250 | 169014.4400 | 4468.32996 2014-01-03 02:14:00 | 4471.64000 | 4471.98000 | 4468.00000 | 4468.61000 | 44.6820 | 199717.5600 | 4469.75002 2014-01-03 02:15:00 | 4470.00000 | 4472.00000 | 4470.00000 | 4472.00000 | 5.1660 | 23102.0100 | 4471.93000 2014-01-03 02:16:00 | 4472.00000 | 4472.00000 | 4472.00000 | 4472.00000 | 6.4300 | 28754.9600 | 4472.00000 2014-01-03 02:17:00 | 4472.00000 | 4472.00000 | 4470.01000 | 4470.01000 | 2.5300 | 11310.3200 | 4470.48000 2014-01-03 02:18:00 | 4470.01000 | 4470.01000 | 4470.01000 | 4470.01000 | 0.3000 | 1341.0000 | 4470.01000 2014-01-03 02:19:00 | 4471.00000 | 4471.00000 | 4470.00000 | 4470.00000 | 5.1500 | 23023.2200 | 4470.53000 2014-01-03 02:20:00 | 4472.00000 | 4472.00000 | 4472.00000 | 4472.00000 | 2.2360 | 9999.3900 | 4472.00000 2014-01-03 02:21:00 | 4472.00000 | 4472.00000 | 4471.00000 | 4471.00000 | 1.4300 | 6393.9100 | 4471.27000 2014-01-03 02:22:00 | 4471.00000 | 4472.00000 | 4470.00000 | 4470.00000 | 3.8470 | 17198.8400 | 4470.71000 2014-01-03 02:23:00 | 4470.10000 | 4470.10000 | 4470.00000 | 4470.00000 | 5.1000 | 22797.1900 | 4470.04000 2014-01-03 02:24:00 | 4471.99000 | 4473.00000 | 4471.99000 | 4473.00000 | 6.1030 | 27293.3400 | 4472.12000 2014-01-03 02:25:00 | 4473.00000 | 4474.90000 | 4473.00000 | 4474.90000 | 1.9990 | 8941.6200 | 4473.05000 2014-01-03 02:26:00 | 4475.00000 | 4475.00000 | 4474.00000 | 4475.00000 | 15.0000 | 67120.0000 | 4474.67000 2014-01-03 02:27:00 | 4475.50000 | 4476.00000 | 4475.00000 | 4475.00000 | 8.8080 | 39422.9600 | 4475.81000 2014-01-03 02:28:00 | 4478.00000 | 4478.94000 | 4476.55000 | 4478.63000 | 19.0290 | 85219.3100 | 4478.39000 2014-01-03 02:29:00 | 4479.88000 | 4484.81000 | 4479.80000 | 4482.16000 | 56.0370 | 251169.6200 | 4482.20996 2014-01-03 02:30:00 | 4480.00000 | 4483.00000 | 4480.00000 | 4483.00000 | 5.2890 | 23707.6200 | 4482.44000 2014-01-03 02:31:00 | 4483.00000 | 4485.00000 | 4480.58000 | 4485.00000 | 32.8780 | 147435.8300 | 4484.32999 2014-01-03 02:32:00 | 4481.00000 | 4485.53000 | 4476.81000 | 4483.96000 | 51.1370 | 229181.3800 | 4481.70997 2014-01-03 02:33:00 | 4484.58000 | 4485.69000 | 4482.10000 | 4485.69000 | 27.4480 | 123080.4200 | 4484.12999 2014-01-03 02:34:00 | 4485.69000 | 4487.00000 | 4485.69000 | 4486.00000 | 20.0030 | 89728.6200 | 4485.76001 2014-01-03 02:35:00 | 4486.00000 | 4488.60000 | 4486.00000 | 4486.00000 | 11.6230 | 52154.6200 | 4487.19001 2014-01-03 02:36:00 | 4486.00000 | 4492.70000 | 4485.83000 | 4491.00000 | 45.0280 | 202132.5000 | 4489.03998 2014-01-03 02:37:00 | 4489.82000 | 4498.00000 | 4489.82000 | 4498.00000 | 12.5260 | 56322.5100 | 4496.44999 2014-01-03 02:38:00 | 4498.00000 | 4500.00000 | 4498.00000 | 4500.00000 | 25.8650 | 116374.2100 | 4499.28997 2014-01-03 02:39:00 | 4498.00000 | 4500.00000 | 4498.00000 | 4498.00000 | 7.4240 | 33401.0900 | 4499.07001 2014-01-03 02:40:00 | 4500.00000 | 4500.00000 | 4499.99000 | 4500.00000 | 10.2050 | 45922.5000 | 4499.99999 2014-01-03 02:41:00 | 4500.00000 | 4500.00000 | 4495.00000 | 4500.00000 | 55.0800 | 247773.1800 | 4498.42000 2014-01-03 02:42:00 | 4499.99000 | 4499.99000 | 4499.97000 | 4499.99000 | 2.3200 | 10439.9700 | 4499.99000 2014-01-03 02:43:00 | 4499.99000 | 4499.99000 | 4498.00000 | 4498.00000 | 7.7130 | 34693.9900 | 4498.12001 2014-01-03 02:44:00 | 4498.00000 | 4498.00000 | 4498.00000 | 4498.00000 | 10.9490 | 49248.6000 | 4498.00000 2014-01-03 02:45:00 | 4498.00000 | 4499.97000 | 4498.00000 | 4498.10000 | 4.0640 | 18280.5700 | 4498.17000 2014-01-03 02:46:00 | 4498.10000 | 4498.11000 | 4498.00000 | 4498.00000 | 3.2100 | 14438.6700 | 4498.03000 2014-01-03 02:47:00 | 4498.00000 | 4498.11000 | 4498.00000 | 4498.00000 | 2.9600 | 13314.1000 | 4498.01000 2014-01-03 02:48:00 | 4498.01000 | 4500.00000 | 4498.00000 | 4498.00000 | 39.4620 | 177560.0200 | 4499.52002 2014-01-03 02:49:00 | 4498.01000 | 4500.00000 | 4498.00000 | 4498.01000 | 14.2940 | 64309.6200 | 4499.06001 2014-01-03 02:50:00 | 4499.99000 | 4499.99000 | 4498.00000 | 4498.00000 | 6.8390 | 30762.2200 | 4498.06000 2014-01-03 02:51:00 | 4498.01000 | 4498.01000 | 4490.00000 | 4490.00000 | 23.1260 | 103952.2900 | 4495.03998 2014-01-03 02:52:00 | 4490.00000 | 4492.28000 | 4490.00000 | 4492.28000 | 2.6830 | 12048.5500 | 4490.70000 2014-01-03 02:53:00 | 4493.32000 | 4495.90000 | 4489.98000 | 4495.00000 | 40.3550 | 181349.9000 | 4493.86005 2014-01-03 02:54:00 | 4495.00000 | 4495.00000 | 4490.49000 | 4494.05000 | 34.0950 | 153207.6000 | 4493.54996 2014-01-03 02:55:00 | 4492.14000 | 4495.00000 | 4490.00000 | 4493.00000 | 5.5430 | 24891.3800 | 4490.60000 2014-01-03 02:56:00 | 4493.00000 | 4495.00000 | 4491.00000 | 4495.00000 | 4.7350 | 21271.9300 | 4492.48999 2014-01-03 02:57:00 | 4495.00000 | 4495.01000 | 4493.00000 | 4495.01000 | 1.6190 | 7276.1200 | 4494.20000 2014-01-03 02:58:00 | 4495.00000 | 4495.00000 | 4495.00000 | 4495.00000 | 0.2560 | 1150.7200 | 4495.00000 2014-01-03 02:59:00 | 4493.01000 | 4497.00000 | 4491.00000 | 4494.00000 | 4.8780 | 21925.1600 | 4494.70000 2014-01-03 03:00:00 | 4496.00000 | 4496.91000 | 4495.01000 | 4495.01000 | 1.0030 | 4508.8400 | 4495.35000 2014-01-03 03:01:00 | 4495.00000 | 4496.00000 | 4495.00000 | 4496.00000 | 4.6520 | 20911.4400 | 4495.15000 2014-01-03 03:02:00 | 4496.00000 | 4496.00000 | 4495.02000 | 4495.02000 | 5.7780 | 25972.9900 | 4495.15000 2014-01-03 03:03:00 | 4495.03000 | 4496.00000 | 4495.02000 | 4495.02000 | 7.7060 | 34640.6900 | 4495.28999 2014-01-03 03:04:00 | 4495.03000 | 4496.00000 | 4495.02000 | 4495.02000 | 9.8270 | 44172.6200 | 4495.02999 2014-01-03 03:05:00 | 4495.03000 | 4497.00000 | 4495.02000 | 4495.03000 | 4.1070 | 18461.2700 | 4495.07000 2014-01-03 03:06:00 | 4495.03000 | 4499.00000 | 4495.03000 | 4497.00000 | 10.9070 | 49057.4200 | 4497.78999 2014-01-03 03:07:00 | 4496.00000 | 4498.79000 | 4492.75000 | 4493.00000 | 24.6330 | 110735.1100 | 4495.40002 2014-01-03 03:08:00 | 4493.98000 | 4500.10000 | 4493.00000 | 4500.00000 | 69.7109 | 313609.9300 | 4498.72001 2014-01-03 03:09:00 | 4500.01000 | 4505.00000 | 4495.00000 | 4496.00000 | 61.4070 | 276412.7100 | 4501.31996 2014-01-03 03:10:00 | 4496.00000 | 4503.49000 | 4496.00000 | 4500.00000 | 56.8880 | 255967.9100 | 4499.50997 2014-01-03 03:11:00 | 4502.69000 | 4504.69000 | 4500.00000 | 4500.00000 | 67.0120 | 301613.4600 | 4500.89003 2014-01-03 03:12:00 | 4498.01000 | 4505.00000 | 4494.00000 | 4500.00000 | 79.6749 | 358589.7200 | 4500.65991 2014-01-03 03:13:00 | 4500.02000 | 4505.00000 | 4491.00000 | 4491.00000 | 38.5930 | 173588.3800 | 4497.92003 2014-01-03 03:14:00 | 4491.00000 | 4499.27000 | 4490.00000 | 4492.00000 | 21.2830 | 95671.5800 | 4495.21001 2014-01-03 03:15:00 | 4494.45000 | 4500.00000 | 4492.00000 | 4500.00000 | 50.4380 | 226810.7100 | 4496.81998 2014-01-03 03:16:00 | 4499.00000 | 4499.92000 | 4492.00000 | 4494.51000 | 10.7950 | 48535.1600 | 4496.07999 2014-01-03 03:17:00 | 4494.51000 | 4498.00000 | 4492.02000 | 4498.00000 | 40.7470 | 183134.6800 | 4494.42997 2014-01-03 03:18:00 | 4497.88000 | 4500.00000 | 4494.51000 | 4499.99000 | 28.7530 | 129328.2400 | 4497.90002 2014-01-03 03:19:00 | 4500.00000 | 4504.00000 | 4500.00000 | 4504.00000 | 26.8650 | 120915.1800 | 4500.83997 2014-01-03 03:20:00 | 4502.01000 | 4505.00000 | 4500.00000 | 4500.10000 | 7.8360 | 35286.9800 | 4503.18999 2014-01-03 03:21:00 | 4504.99000 | 4509.99000 | 4504.99000 | 4507.01000 | 5.7990 | 26136.0300 | 4506.99000 2014-01-03 03:22:00 | 4507.00000 | 4509.90000 | 4507.00000 | 4509.90000 | 3.1360 | 14141.6500 | 4509.46000 2014-01-03 03:23:00 | 4509.99000 | 4509.99000 | 4507.01000 | 4509.50000 | 18.6980 | 84313.6200 | 4509.22999 2014-01-03 03:24:00 | 4507.01000 | 4517.00000 | 4507.01000 | 4510.00000 | 47.9500 | 216276.3600 | 4510.46000 2014-01-03 03:25:00 | 4511.00000 | 4515.00000 | 4510.00000 | 4515.00000 | 8.5100 | 38401.3500 | 4512.50000 2014-01-03 03:26:00 | 4515.00000 | 4518.98000 | 4513.00000 | 4518.98000 | 8.7180 | 39365.4600 | 4515.42000 2014-01-03 03:27:00 | 4518.98000 | 4527.00000 | 4518.98000 | 4527.00000 | 27.8060 | 125699.4400 | 4520.58998 2014-01-03 03:28:00 | 4527.00000 | 4528.00000 | 4520.00000 | 4525.00000 | 20.0400 | 90648.8600 | 4523.40000 2014-01-03 03:29:00 | 4528.00000 | 4533.00000 | 4528.00000 | 4533.00000 | 12.2010 | 55285.1200 | 4531.20000 2014-01-03 03:30:00 | 4538.00000 | 4540.00000 | 4533.00000 | 4538.00000 | 3.6550 | 16577.8400 | 4535.66000 2014-01-03 03:31:00 | 4538.00000 | 4549.10000 | 4538.00000 | 4549.10000 | 45.7430 | 207907.9300 | 4545.13003 2014-01-03 03:32:00 | 4549.10000 | 4550.00000 | 4525.00000 | 4530.00000 | 74.2570 | 337351.8100 | 4543.02995 2014-01-03 03:33:00 | 4530.00000 | 4539.79000 | 4530.00000 | 4532.00000 | 33.3760 | 151278.1400 | 4532.53997 2014-01-03 03:34:00 | 4535.53000 | 4550.00000 | 4532.26000 | 4550.00000 | 52.8260 | 239843.7300 | 4540.25995 2014-01-03 03:35:00 | 4550.00000 | 4553.00000 | 4538.00000 | 4549.47000 | 30.1730 | 137221.9200 | 4547.84002 2014-01-03 03:36:00 | 4550.00000 | 4550.00000 | 4538.00000 | 4538.00000 | 50.1270 | 227798.1800 | 4544.41997 2014-01-03 03:37:00 | 4548.00000 | 4555.00000 | 4538.00000 | 4542.00000 | 82.1160 | 373570.2700 | 4549.29993 2014-01-03 03:38:00 | 4550.00000 | 4555.00000 | 4542.00000 | 4553.00000 | 25.1440 | 114465.8600 | 4552.41002 2014-01-03 03:39:00 | 4553.00000 | 4553.00000 | 4545.00000 | 4552.00000 | 28.0530 | 127620.6600 | 4549.27002 2014-01-03 03:40:00 | 4552.00000 | 4566.00000 | 4552.00000 | 4561.00000 | 7.8170 | 35638.5900 | 4559.10999 2014-01-03 03:41:00 | 4561.00000 | 4577.00000 | 4560.00000 | 4571.00000 | 115.3050 | 527188.4100 | 4572.11987 2014-01-03 03:42:00 | 4571.00000 | 4579.00000 | 4571.00000 | 4575.01000 | 39.1510 | 179116.2400 | 4575.01001 2014-01-03 03:43:00 | 4577.00000 | 4581.31000 | 4571.60000 | 4575.00000 | 84.5819 | 387130.6900 | 4576.99004 2014-01-03 03:44:00 | 4575.00000 | 4581.00000 | 4550.00000 | 4580.00000 | 30.8740 | 140999.7400 | 4566.94003 2014-01-03 03:45:00 | 4578.80000 | 4580.00000 | 4575.00000 | 4580.00000 | 18.8340 | 86228.0100 | 4578.32002 2014-01-03 03:46:00 | 4580.00000 | 4580.00000 | 4575.14000 | 4577.91000 | 24.0040 | 109925.4700 | 4579.46002 2014-01-03 03:47:00 | 4578.80000 | 4578.80000 | 4567.00000 | 4578.80000 | 11.2050 | 51284.9900 | 4576.96999 2014-01-03 03:48:00 | 4577.00000 | 4579.99000 | 4567.01000 | 4579.90000 | 65.2150 | 298242.4500 | 4573.21993 2014-01-03 03:49:00 | 4579.99000 | 4583.00000 | 4570.10000 | 4571.00000 | 20.0430 | 91701.1500 | 4575.22001 2014-01-03 03:50:00 | 4572.00000 | 4581.00000 | 4572.00000 | 4573.00000 | 24.6280 | 112702.6900 | 4576.19999 2014-01-03 03:51:00 | 4573.00000 | 4578.00000 | 4573.00000 | 4577.00000 | 24.0170 | 109901.1800 | 4575.96998 2014-01-03 03:52:00 | 4573.00000 | 4574.00000 | 4571.00000 | 4574.00000 | 29.1730 | 133392.3900 | 4572.46002 2014-01-03 03:53:00 | 4571.00000 | 4574.00000 | 4570.00000 | 4574.00000 | 5.8400 | 26700.4000 | 4571.99000 2014-01-03 03:54:00 | 4572.00000 | 4573.90000 | 4570.00000 | 4570.00000 | 14.1820 | 64820.3000 | 4570.60001 2014-01-03 03:55:00 | 4572.00000 | 4575.00000 | 4570.00000 | 4575.00000 | 17.0430 | 77932.7900 | 4572.72001 2014-01-03 03:56:00 | 4574.73000 | 4575.00000 | 4570.10000 | 4575.00000 | 41.7550 | 190944.8100 | 4572.97995 2014-01-03 03:57:00 | 4575.00000 | 4578.55000 | 4573.00000 | 4575.00000 | 21.3030 | 97516.5600 | 4577.60001 2014-01-03 03:58:00 | 4575.00000 | 4578.93000 | 4571.00000 | 4577.83000 | 32.5550 | 148943.6500 | 4575.13996 2014-01-03 03:59:00 | 4575.00000 | 4577.65000 | 4571.00000 | 4575.18000 | 29.5870 | 135362.4100 | 4575.05998 2014-01-03 04:00:00 | 4572.31000 | 4577.55000 | 4571.00000 | 4577.00000 | 27.0130 | 123536.2300 | 4573.21002 2014-01-03 04:01:00 | 4577.25000 | 4580.00000 | 4572.00000 | 4580.00000 | 19.4320 | 88955.2800 | 4577.77001 2014-01-03 04:02:00 | 4580.00000 | 4586.02000 | 4575.00000 | 4586.02000 | 35.0840 | 160774.3100 | 4582.55003 2014-01-03 04:03:00 | 4588.00000 | 4599.00000 | 4585.40000 | 4589.00000 | 65.5090 | 301069.1100 | 4595.83999 2014-01-03 04:04:00 | 4589.00000 | 4594.00000 | 4576.14000 | 4589.00000 | 35.6430 | 163330.9400 | 4582.41002 2014-01-03 04:05:00 | 4589.00000 | 4600.00000 | 4589.00000 | 4595.00000 | 36.1430 | 166109.5800 | 4595.90002 2014-01-03 04:06:00 | 4600.00000 | 4601.00000 | 4595.00000 | 4601.00000 | 29.5300 | 135795.7300 | 4598.57000 2014-01-03 04:07:00 | 4610.00000 | 4621.00000 | 4610.00000 | 4621.00000 | 22.9850 | 106076.8100 | 4615.03998 2014-01-03 04:08:00 | 4621.00000 | 4629.15000 | 4610.01000 | 4628.00000 | 35.8860 | 165844.6200 | 4621.42997 2014-01-03 04:09:00 | 4622.85000 | 4627.00000 | 4615.00000 | 4627.00000 | 13.6020 | 62848.3000 | 4620.52001 2014-01-03 04:10:00 | 4620.00000 | 4627.00000 | 4615.00000 | 4615.00000 | 14.0530 | 64887.0300 | 4617.31001 2014-01-03 04:11:00 | 4617.62000 | 4620.00000 | 4615.00000 | 4615.05000 | 9.2180 | 42564.4800 | 4617.54000 2014-01-03 04:12:00 | 4617.00000 | 4620.00000 | 4615.00000 | 4615.00000 | 21.6390 | 99880.9800 | 4615.79000 2014-01-03 04:13:00 | 4617.14000 | 4622.42000 | 4615.00000 | 4620.00000 | 14.3450 | 66266.7500 | 4619.49998 2014-01-03 04:14:00 | 4623.00000 | 4625.00000 | 4616.00000 | 4620.00000 | 2.7660 | 12781.2400 | 4620.84000 2014-01-03 04:15:00 | 4620.00000 | 4625.00000 | 4617.00000 | 4619.00000 | 30.8230 | 142443.1500 | 4621.33002 2014-01-03 04:16:00 | 4625.00000 | 4627.00000 | 4625.00000 | 4627.00000 | 7.0450 | 32585.0600 | 4625.26999 2014-01-03 04:17:00 | 4627.90000 | 4639.00000 | 4627.80000 | 4639.00000 | 10.8540 | 50264.2000 | 4630.94001 2014-01-03 04:18:00 | 4639.00000 | 4649.38000 | 4639.00000 | 4649.00000 | 37.0700 | 172294.1200 | 4647.80000 2014-01-03 04:19:00 | 4649.00000 | 4650.00000 | 4645.00000 | 4648.00000 | 59.4560 | 276329.1000 | 4647.61995 2014-01-03 04:20:00 | 4648.00000 | 4650.00000 | 4645.01000 | 4649.99000 | 11.5550 | 53713.1300 | 4648.47999 2014-01-03 04:21:00 | 4649.99000 | 4649.99000 | 4647.00000 | 4647.00000 | 5.3300 | 24780.9500 | 4649.33000 2014-01-03 04:22:00 | 4647.00000 | 4651.00000 | 4645.00000 | 4650.00000 | 29.6940 | 138020.9800 | 4648.11003 2014-01-03 04:23:00 | 4648.54000 | 4650.00000 | 4645.00000 | 4646.00000 | 22.0450 | 102451.7400 | 4647.38998 2014-01-03 04:24:00 | 4645.00000 | 4645.00000 | 4640.00000 | 4640.20000 | 15.8580 | 73607.8100 | 4641.67999 2014-01-03 04:25:00 | 4640.20000 | 4642.00000 | 4639.00000 | 4642.00000 | 8.4410 | 39174.0800 | 4640.93000 2014-01-03 04:26:00 | 4642.00000 | 4642.68000 | 4642.00000 | 4642.00000 | 8.0860 | 37535.5300 | 4642.03999 2014-01-03 04:27:00 | 4642.49000 | 4642.68000 | 4640.00000 | 4640.00000 | 6.3420 | 29437.6300 | 4641.70000 2014-01-03 04:28:00 | 4639.57000 | 4640.00000 | 4627.90000 | 4627.90000 | 19.4160 | 89957.3400 | 4633.14998 2014-01-03 04:29:00 | 4629.98000 | 4640.00000 | 4627.00000 | 4635.00000 | 18.7390 | 86750.7200 | 4629.42000 2014-01-03 04:30:00 | 4635.00000 | 4635.00000 | 4601.00000 | 4610.00000 | 57.7770 | 267207.4900 | 4624.80996 2014-01-03 04:31:00 | 4610.00000 | 4625.00000 | 4601.01000 | 4605.93000 | 18.4950 | 85211.9400 | 4607.29998 2014-01-03 04:32:00 | 4603.66000 | 4625.00000 | 4603.66000 | 4625.00000 | 29.3640 | 135584.9000 | 4617.39003 2014-01-03 04:33:00 | 4625.00000 | 4630.00000 | 4612.00000 | 4630.00000 | 36.7840 | 170077.7700 | 4623.69003 2014-01-03 04:34:00 | 4630.00000 | 4630.00000 | 4615.00000 | 4615.00000 | 20.1420 | 93202.8600 | 4627.29001 2014-01-03 04:35:00 | 4615.00000 | 4626.99000 | 4615.00000 | 4616.11000 | 31.2460 | 144361.2900 | 4620.14997 2014-01-03 04:36:00 | 4616.11000 | 4617.00000 | 4616.10000 | 4616.10000 | 9.1910 | 42427.8400 | 4616.24000 2014-01-03 04:37:00 | 4616.10000 | 4629.90000 | 4616.10000 | 4617.00000 | 15.3310 | 70882.3400 | 4623.47000 2014-01-03 04:38:00 | 4617.00000 | 4617.00000 | 4617.00000 | 4617.00000 | 4.3880 | 20259.4000 | 4617.00000 2014-01-03 04:39:00 | 4617.00000 | 4630.00000 | 4616.00000 | 4616.00000 | 26.1840 | 120972.3500 | 4620.09002 2014-01-03 04:40:00 | 4616.00000 | 4617.11000 | 4601.00000 | 4601.00000 | 51.5820 | 238025.8500 | 4614.51002 2014-01-03 04:41:00 | 4600.90000 | 4601.00000 | 4589.00000 | 4589.00000 | 24.1320 | 110987.8900 | 4599.20001 2014-01-03 04:42:00 | 4588.00000 | 4593.47000 | 4525.00000 | 4557.83000 | 93.7251 | 427047.1600 | 4556.37990 2014-01-03 04:43:00 | 4580.00000 | 4592.00000 | 4570.00000 | 4577.47000 | 13.7150 | 62858.6600 | 4583.20998 2014-01-03 04:44:00 | 4577.28000 | 4598.00000 | 4534.00000 | 4582.00000 | 53.5109 | 244622.0700 | 4571.44001 2014-01-03 04:45:00 | 4580.00000 | 4598.00000 | 4579.98000 | 4590.08000 | 34.9290 | 160389.9900 | 4591.88999 2014-01-03 04:46:00 | 4590.00000 | 4590.00000 | 4586.28000 | 4586.28000 | 6.0940 | 27970.4300 | 4589.83001 2014-01-03 04:47:00 | 4582.95000 | 4590.00000 | 4570.00000 | 4584.57000 | 29.8760 | 136933.5400 | 4583.39997 2014-01-03 04:48:00 | 4590.00000 | 4595.00000 | 4590.00000 | 4595.00000 | 14.6010 | 67078.1600 | 4594.08000 2014-01-03 04:49:00 | 4598.00000 | 4600.00000 | 4580.10000 | 4594.99000 | 26.3070 | 120934.8500 | 4597.05998 2014-01-03 04:50:00 | 4595.00000 | 4600.00000 | 4587.13000 | 4596.00000 | 15.5260 | 71335.1200 | 4594.55999 2014-01-03 04:51:00 | 4581.20000 | 4599.00000 | 4581.20000 | 4590.00000 | 40.1820 | 184670.0800 | 4595.84002 2014-01-03 04:52:00 | 4595.00000 | 4598.00000 | 4582.02000 | 4582.02000 | 1.9820 | 9095.9800 | 4589.29000 2014-01-03 04:53:00 | 4585.00000 | 4591.61000 | 4585.00000 | 4590.77000 | 17.2260 | 79038.5300 | 4588.32998 2014-01-03 04:54:00 | 4593.00000 | 4594.00000 | 4586.00000 | 4590.00000 | 6.8990 | 31661.5200 | 4589.29000 2014-01-03 04:55:00 | 4589.00000 | 4589.00000 | 4582.00000 | 4582.00000 | 10.6000 | 48571.4500 | 4582.21000 2014-01-03 04:56:00 | 4582.00000 | 4588.21000 | 4580.20000 | 4580.20000 | 36.7040 | 168289.3800 | 4585.04003 2014-01-03 04:57:00 | 4581.00000 | 4588.98000 | 4580.00000 | 4585.15000 | 30.3770 | 139246.9600 | 4583.95998 2014-01-03 04:58:00 | 4587.88000 | 4593.00000 | 4587.88000 | 4587.88000 | 10.2300 | 46959.1100 | 4590.33000 2014-01-03 04:59:00 | 4587.34000 | 4587.34000 | 4583.34000 | 4583.34000 | 0.4180 | 1915.8800 | 4583.44000 2014-01-03 05:00:00 | 4583.33000 | 4595.00000 | 4583.33000 | 4595.00000 | 11.0190 | 50586.9300 | 4590.88000 2014-01-03 05:01:00 | 4593.48000 | 4597.00000 | 4584.54000 | 4596.40000 | 23.6290 | 108497.2400 | 4591.69999 2014-01-03 05:02:00 | 4591.00000 | 4595.00000 | 4591.00000 | 4595.00000 | 4.3460 | 19961.7500 | 4593.13000 2014-01-03 05:03:00 | 4595.00000 | 4596.00000 | 4595.00000 | 4596.00000 | 4.7220 | 21701.9400 | 4595.92000 2014-01-03 05:04:00 | 4597.00000 | 4597.00000 | 4595.00000 | 4595.00000 | 7.9350 | 36470.0100 | 4596.08999 2014-01-03 05:05:00 | 4595.55000 | 4595.55000 | 4591.00000 | 4591.10000 | 25.7470 | 118266.7000 | 4593.41998 2014-01-03 05:06:00 | 4590.14000 | 4590.36000 | 4585.00000 | 4585.01000 | 35.6080 | 163326.3800 | 4586.78998 2014-01-03 05:07:00 | 4587.49000 | 4590.51000 | 4585.00000 | 4585.00000 | 11.2570 | 51639.7800 | 4587.34999 2014-01-03 05:08:00 | 4585.00000 | 4590.37000 | 4584.00000 | 4584.00000 | 17.7740 | 81523.5700 | 4586.68002 2014-01-03 05:09:00 | 4584.00000 | 4584.29000 | 4575.08000 | 4579.81000 | 39.0840 | 179046.9200 | 4581.08003 2014-01-03 05:10:00 | 4580.00000 | 4585.00000 | 4576.39000 | 4580.00000 | 33.7210 | 154461.6000 | 4580.58001 2014-01-03 05:11:00 | 4578.38000 | 4580.33000 | 4573.00000 | 4580.00000 | 34.9610 | 160048.9800 | 4577.93001 2014-01-03 05:12:00 | 4575.00000 | 4580.00000 | 4575.00000 | 4580.00000 | 5.1650 | 23654.1500 | 4579.69999 2014-01-03 05:13:00 | 4580.00000 | 4584.00000 | 4576.00000 | 4584.00000 | 5.2740 | 24154.3600 | 4579.89000 2014-01-03 05:14:00 | 4583.88000 | 4585.00000 | 4583.88000 | 4585.00000 | 7.6040 | 34862.3900 | 4584.74001 2014-01-03 05:15:00 | 4584.00000 | 4584.00000 | 4581.25000 | 4581.25000 | 3.4160 | 15655.5100 | 4582.99000 2014-01-03 05:16:00 | 4583.45000 | 4583.87000 | 4580.53000 | 4582.83000 | 15.5990 | 71480.8200 | 4582.40000 2014-01-03 05:17:00 | 4584.00000 | 4585.00000 | 4584.00000 | 4585.00000 | 2.3580 | 10809.0800 | 4584.00000 2014-01-03 05:18:00 | 4585.00000 | 4585.00000 | 4584.00000 | 4585.00000 | 14.2420 | 65291.0100 | 4584.40001 2014-01-03 05:19:00 | 4584.00000 | 4584.00000 | 4576.00000 | 4583.77000 | 13.4150 | 61436.8000 | 4579.70999 2014-01-03 05:20:00 | 4582.92000 | 4583.87000 | 4578.09000 | 4580.79000 | 25.2170 | 115526.6000 | 4581.29998 2014-01-03 05:21:00 | 4582.81000 | 4584.99000 | 4580.00000 | 4580.00000 | 17.4190 | 79810.1000 | 4581.78000 2014-01-03 05:22:00 | 4580.00000 | 4584.15000 | 4578.00000 | 4578.00000 | 27.6570 | 126705.3900 | 4581.30998 2014-01-03 05:23:00 | 4576.00000 | 4585.00000 | 4575.00000 | 4577.00000 | 25.3540 | 116134.1800 | 4580.51002 2014-01-03 05:24:00 | 4580.00000 | 4585.00000 | 4580.00000 | 4584.90000 | 49.2980 | 226006.1000 | 4584.48998 2014-01-03 05:25:00 | 4584.00000 | 4589.90000 | 4580.00000 | 4580.00000 | 20.5280 | 94111.9000 | 4584.55999 2014-01-03 05:26:00 | 4580.00000 | 4584.50000 | 4580.00000 | 4584.50000 | 2.9760 | 13635.4800 | 4581.81000 2014-01-03 05:27:00 | 4581.68000 | 4584.97000 | 4580.00000 | 4580.00000 | 20.4150 | 93534.6500 | 4581.65998 2014-01-03 05:28:00 | 4578.10000 | 4584.44000 | 4578.10000 | 4582.50000 | 20.2100 | 92589.9000 | 4581.39000 2014-01-03 05:29:00 | 4583.05000 | 4583.05000 | 4580.00000 | 4580.00000 | 2.2260 | 10197.4800 | 4581.08000 2014-01-03 05:30:00 | 4582.50000 | 4584.50000 | 4580.00000 | 4580.00000 | 28.4070 | 130178.8400 | 4582.62998 2014-01-03 05:31:00 | 4580.00000 | 4584.11000 | 4580.00000 | 4580.00000 | 15.7390 | 72123.6500 | 4582.48000 2014-01-03 05:32:00 | 4584.50000 | 4584.50000 | 4580.00000 | 4580.00000 | 16.9870 | 77849.7000 | 4582.89999 2014-01-03 05:33:00 | 4578.40000 | 4581.43000 | 4578.00000 | 4578.40000 | 9.6060 | 43987.8600 | 4579.20999 2014-01-03 05:34:00 | 4578.00000 | 4580.00000 | 4578.00000 | 4578.50000 | 2.3300 | 10671.0500 | 4579.85000 2014-01-03 05:35:00 | 4578.50000 | 4582.50000 | 4578.50000 | 4578.51000 | 12.1980 | 55861.5000 | 4579.55999 2014-01-03 05:36:00 | 4580.00000 | 4581.70000 | 4578.50000 | 4580.00000 | 13.7990 | 63189.6400 | 4579.29000 2014-01-03 05:37:00 | 4580.00000 | 4580.00000 | 4580.00000 | 4580.00000 | 0.2000 | 916.0000 | 4580.00000 2014-01-03 05:38:00 | 4581.00000 | 4581.70000 | 4580.00000 | 4581.70000 | 17.0680 | 78175.4700 | 4580.23999 2014-01-03 05:39:00 | 4582.50000 | 4583.00000 | 4580.00000 | 4580.00000 | 13.8130 | 63282.6700 | 4581.39001 2014-01-03 05:40:00 | 4582.00000 | 4583.00000 | 4582.00000 | 4583.00000 | 0.3000 | 1374.8300 | 4582.78000 2014-01-03 05:41:00 | 4581.00000 | 4581.00000 | 4580.00000 | 4580.00000 | 14.7690 | 67644.7100 | 4580.18000 2014-01-03 05:42:00 | 4581.00000 | 4582.75000 | 4581.00000 | 4582.75000 | 7.5940 | 34793.5000 | 4581.71001 2014-01-03 05:43:00 | 4580.01000 | 4582.75000 | 4580.00000 | 4580.00000 | 10.1560 | 46530.6800 | 4581.58999 2014-01-03 05:44:00 | 4583.00000 | 4583.00000 | 4581.00000 | 4583.00000 | 5.8000 | 26578.3400 | 4582.47000 2014-01-03 05:45:00 | 4584.40000 | 4587.88000 | 4584.40000 | 4587.88000 | 28.0040 | 128459.4400 | 4587.18002 2014-01-03 05:46:00 | 4588.00000 | 4588.10000 | 4588.00000 | 4588.10000 | 0.6240 | 2862.9400 | 4588.04000 2014-01-03 05:47:00 | 4589.99000 | 4591.00000 | 4589.99000 | 4589.99000 | 9.4480 | 43367.0200 | 4590.07000 2014-01-03 05:48:00 | 4590.00000 | 4591.00000 | 4590.00000 | 4591.00000 | 6.4000 | 29381.5000 | 4590.86000 2014-01-03 05:49:00 | 4591.00000 | 4591.00000 | 4590.00000 | 4591.00000 | 5.1370 | 23582.2500 | 4590.67000 2014-01-03 05:50:00 | 4589.69000 | 4589.99000 | 4586.20000 | 4586.20000 | 25.3250 | 116228.3600 | 4589.46997 2014-01-03 05:51:00 | 4587.12000 | 4589.90000 | 4586.23000 | 4589.90000 | 31.9690 | 146653.1500 | 4587.34999 2014-01-03 05:52:00 | 4589.99000 | 4590.00000 | 4586.23000 | 4586.23000 | 2.9350 | 13467.3000 | 4588.52000 2014-01-03 05:53:00 | 4586.30000 | 4590.00000 | 4586.30000 | 4590.00000 | 29.4910 | 135306.9100 | 4588.07001 2014-01-03 05:54:00 | 4590.00000 | 4590.00000 | 4586.34000 | 4590.00000 | 10.9710 | 50341.3800 | 4588.59000 2014-01-03 05:55:00 | 4589.75000 | 4589.91000 | 4586.67000 | 4589.00000 | 9.5810 | 43965.7500 | 4588.85000 2014-01-03 05:56:00 | 4588.50000 | 4588.50000 | 4587.00000 | 4588.50000 | 5.6980 | 26142.9500 | 4588.09000 2014-01-03 05:57:00 | 4588.50000 | 4588.51000 | 4586.21000 | 4586.30000 | 6.4380 | 29539.8000 | 4588.35000 2014-01-03 05:58:00 | 4588.50000 | 4589.00000 | 4584.00000 | 4584.00000 | 6.8330 | 31349.4700 | 4587.95000 2014-01-03 05:59:00 | 4586.21000 | 4589.00000 | 4586.21000 | 4589.00000 | 6.2110 | 28494.3700 | 4587.73000 2014-01-03 06:00:00 | 4586.21000 | 4587.00000 | 4581.00000 | 4583.27000 | 16.3430 | 74894.3400 | 4582.66001 2014-01-03 06:01:00 | 4587.70000 | 4587.70000 | 4581.01000 | 4581.01000 | 12.6580 | 58037.5000 | 4585.04999 2014-01-03 06:02:00 | 4586.53000 | 4590.00000 | 4581.02000 | 4590.00000 | 23.6800 | 108579.8900 | 4585.30000 2014-01-03 06:03:00 | 4590.00000 | 4591.00000 | 4588.00000 | 4591.00000 | 7.0570 | 32395.0300 | 4590.48000 2014-01-03 06:04:00 | 4590.00000 | 4593.00000 | 4588.02000 | 4588.02000 | 15.5910 | 71577.7200 | 4590.96000 2014-01-03 06:05:00 | 4588.02000 | 4595.00000 | 4588.02000 | 4590.00000 | 9.8680 | 45297.9200 | 4590.39000 2014-01-03 06:06:00 | 4590.00000 | 4590.00000 | 4590.00000 | 4590.00000 | 15.0500 | 69079.5000 | 4590.00000 2014-01-03 06:07:00 | 4590.00000 | 4590.01000 | 4590.00000 | 4590.00000 | 8.7720 | 40263.4900 | 4590.00000 2014-01-03 06:08:00 | . | . | . | . | . | . | . 2014-01-03 06:09:00 | 4590.00000 | 4590.00000 | 4588.03000 | 4588.03000 | 6.5610 | 30104.0500 | 4588.33000 2014-01-03 06:10:00 | 4588.03000 | 4590.00000 | 4588.03000 | 4590.00000 | 10.9000 | 50025.0400 | 4589.45000 2014-01-03 06:11:00 | 4588.03000 | 4590.00000 | 4588.03000 | 4590.00000 | 4.2920 | 19697.6800 | 4589.39000 2014-01-03 06:12:00 | 4589.00000 | 4589.00000 | 4589.00000 | 4589.00000 | 1.0000 | 4589.0000 | 4589.00000 2014-01-03 06:13:00 | 4589.00000 | 4589.00000 | 4589.00000 | 4589.00000 | 1.6270 | 7466.3000 | 4589.00000 2014-01-03 06:14:00 | 4589.00000 | 4589.00000 | 4588.03000 | 4588.03000 | 6.4730 | 29702.5800 | 4588.69000 2014-01-03 06:15:00 | 4588.04000 | 4588.04000 | 4588.00000 | 4588.00000 | 3.0000 | 13764.0900 | 4588.03000 2014-01-03 06:16:00 | 4588.00000 | 4588.00000 | 4588.00000 | 4588.00000 | 4.0780 | 18709.8600 | 4588.00000 2014-01-03 06:17:00 | 4588.00000 | 4588.00000 | 4587.00000 | 4588.00000 | 2.6250 | 12042.8800 | 4587.76000 2014-01-03 06:18:00 | 4590.00000 | 4590.00000 | 4590.00000 | 4590.00000 | 1.8330 | 8413.4700 | 4590.00000 2014-01-03 06:19:00 | 4589.50000 | 4589.50000 | 4585.00000 | 4588.79000 | 22.7400 | 104318.8000 | 4587.46000 2014-01-03 06:20:00 | 4586.09000 | 4588.46000 | 4585.00000 | 4585.00000 | 13.9740 | 64089.3500 | 4586.33001 2014-01-03 06:21:00 | 4586.00000 | 4587.00000 | 4586.00000 | 4587.00000 | 2.4490 | 11231.7400 | 4586.26000 2014-01-03 06:22:00 | 4587.00000 | 4587.00000 | 4587.00000 | 4587.00000 | 1.2010 | 5508.9900 | 4587.00000 2014-01-03 06:23:00 | 4588.99000 | 4589.00000 | 4588.99000 | 4589.00000 | 2.8080 | 12885.8900 | 4588.99000 2014-01-03 06:24:00 | 4589.00000 | 4589.50000 | 4587.01000 | 4587.01000 | 0.8380 | 3844.8900 | 4588.17000 2014-01-03 06:25:00 | 4587.01000 | 4587.01000 | 4587.00000 | 4587.00000 | 3.8260 | 17549.8900 | 4587.01000 2014-01-03 06:26:00 | 4587.00000 | 4587.00000 | 4580.00000 | 4587.00000 | 20.8270 | 95436.6600 | 4582.34999 2014-01-03 06:27:00 | 4582.20000 | 4585.31000 | 4582.17000 | 4585.31000 | 14.1510 | 64870.0100 | 4584.13000 2014-01-03 06:28:00 | 4583.00000 | 4585.00000 | 4582.20000 | 4582.86000 | 23.7400 | 108810.0200 | 4583.40000 2014-01-03 06:29:00 | 4583.00000 | 4585.80000 | 4582.20000 | 4583.00000 | 7.3860 | 33863.5200 | 4584.82999 2014-01-03 06:30:00 | 4583.00000 | 4587.51000 | 4583.00000 | 4587.51000 | 7.2300 | 33150.7700 | 4585.17000 2014-01-03 06:31:00 | 4585.13000 | 4588.00000 | 4585.13000 | 4588.00000 | 2.6700 | 12246.8400 | 4586.83000 2014-01-03 06:32:00 | 4588.00000 | 4588.45000 | 4584.00000 | 4585.00000 | 17.6950 | 81145.7100 | 4585.79998 2014-01-03 06:33:00 | 4585.60000 | 4588.75000 | 4585.00000 | 4588.00000 | 42.3910 | 194462.7000 | 4587.36001 2014-01-03 06:34:00 | 4588.80000 | 4589.40000 | 4585.00000 | 4588.55000 | 38.7780 | 177899.7300 | 4587.64998 2014-01-03 06:35:00 | 4589.40000 | 4589.50000 | 4585.00000 | 4589.30000 | 13.8790 | 63679.5100 | 4588.19000 2014-01-03 06:36:00 | 4589.00000 | 4590.00000 | 4585.69000 | 4588.03000 | 30.5520 | 140173.5400 | 4588.03001 2014-01-03 06:37:00 | 4585.91000 | 4589.29000 | 4585.04000 | 4587.55000 | 36.6170 | 167961.0600 | 4586.96998 2014-01-03 06:38:00 | 4588.00000 | 4589.00000 | 4587.55000 | 4589.00000 | 12.2530 | 56224.3700 | 4588.62001 2014-01-03 06:39:00 | 4589.00000 | 4590.00000 | 4589.00000 | 4590.00000 | 6.8880 | 31612.2200 | 4589.46000 2014-01-03 06:40:00 | 4589.30000 | 4590.00000 | 4589.09000 | 4590.00000 | 10.2440 | 47017.6100 | 4589.77001 2014-01-03 06:41:00 | 4591.50000 | 4591.50000 | 4590.00000 | 4590.00000 | 2.8500 | 13084.5000 | 4591.05000 2014-01-03 06:42:00 | 4590.00000 | 4591.50000 | 4585.20000 | 4590.77000 | 34.5640 | 158611.0600 | 4588.91003 2014-01-03 06:43:00 | 4585.20000 | 4593.89000 | 4585.11000 | 4585.11000 | 56.6111 | 259805.1300 | 4589.30001 2014-01-03 06:44:00 | 4591.80000 | 4600.00000 | 4591.80000 | 4598.36000 | 47.8620 | 220025.6300 | 4597.08002 2014-01-03 06:45:00 | 4596.65000 | 4600.00000 | 4595.00000 | 4595.00000 | 40.5440 | 186412.3900 | 4597.78004 2014-01-03 06:46:00 | 4595.00000 | 4595.00000 | 4591.00000 | 4591.00000 | 10.1060 | 46435.5600 | 4594.84999 2014-01-03 06:47:00 | 4588.70000 | 4592.52000 | 4588.70000 | 4590.41000 | 40.4980 | 185930.8600 | 4591.10998 2014-01-03 06:48:00 | 4591.00000 | 4591.00000 | 4591.00000 | 4591.00000 | 1.2060 | 5536.7500 | 4591.00000 2014-01-03 06:49:00 | 4591.00000 | 4592.70000 | 4588.70000 | 4592.70000 | 31.1330 | 142908.9600 | 4590.27002 2014-01-03 06:50:00 | 4591.97000 | 4592.70000 | 4588.76000 | 4591.98000 | 4.8980 | 22489.0400 | 4591.47000 2014-01-03 06:51:00 | 4590.40000 | 4590.40000 | 4588.00000 | 4588.00000 | 4.7250 | 21681.6600 | 4588.71001 2014-01-03 06:52:00 | 4589.00000 | 4592.00000 | 4589.00000 | 4589.00000 | 5.6510 | 25935.5000 | 4589.54000 2014-01-03 06:53:00 | 4592.00000 | 4592.00000 | 4592.00000 | 4592.00000 | 2.4000 | 11020.8000 | 4592.00000 2014-01-03 06:54:00 | 4592.00000 | 4600.00000 | 4589.00000 | 4595.00000 | 33.3630 | 153341.6200 | 4596.16002 2014-01-03 06:55:00 | 4592.70000 | 4600.00000 | 4590.22000 | 4600.00000 | 58.8080 | 270235.7100 | 4595.21997 2014-01-03 06:56:00 | 4591.00000 | 4599.00000 | 4591.00000 | 4597.15000 | 48.8630 | 224607.7300 | 4596.68003 2014-01-03 06:57:00 | 4593.01000 | 4601.00000 | 4591.00000 | 4601.00000 | 7.0550 | 32437.6200 | 4597.81999 2014-01-03 06:58:00 | 4594.63000 | 4605.00000 | 4592.01000 | 4603.83000 | 18.5540 | 85320.0100 | 4598.47002 2014-01-03 06:59:00 | 4600.00000 | 4600.00000 | 4594.00000 | 4595.00000 | 39.5770 | 181974.3500 | 4597.97997 2014-01-03 07:00:00 | 4595.00000 | 4603.28000 | 4595.00000 | 4603.28000 | 8.4510 | 38866.6700 | 4599.06000 2014-01-03 07:01:00 | 4600.00000 | 4608.00000 | 4600.00000 | 4608.00000 | 20.3050 | 93471.7100 | 4603.37998 2014-01-03 07:02:00 | 4608.00000 | 4620.00000 | 4602.99000 | 4615.00000 | 56.1500 | 259138.2900 | 4615.11000 2014-01-03 07:03:00 | 4605.00000 | 4615.00000 | 4605.00000 | 4614.00000 | 14.2620 | 65743.5100 | 4609.70001 2014-01-03 07:04:00 | 4614.00000 | 4614.00000 | 4606.00000 | 4607.94000 | 32.5970 | 150247.8100 | 4609.24998 2014-01-03 07:05:00 | 4610.00000 | 4613.00000 | 4607.00000 | 4610.00000 | 60.3089 | 278047.7700 | 4610.38999 2014-01-03 07:06:00 | 4610.00000 | 4612.00000 | 4606.10000 | 4608.00000 | 22.9630 | 105821.5200 | 4608.35001 2014-01-03 07:07:00 | 4610.90000 | 4611.00000 | 4608.00000 | 4609.00000 | 9.3740 | 43200.5300 | 4608.55001 2014-01-03 07:08:00 | 4609.00000 | 4609.00000 | 4608.00000 | 4608.00000 | 12.2960 | 56666.6800 | 4608.54999 2014-01-03 07:09:00 | 4608.00000 | 4608.00000 | 4606.10000 | 4606.10000 | 4.1260 | 19009.0900 | 4607.15000 2014-01-03 07:10:00 | 4606.00000 | 4606.10000 | 4605.00000 | 4606.00000 | 5.3390 | 24590.7200 | 4605.87000 2014-01-03 07:11:00 | 4605.00000 | 4606.10000 | 4605.00000 | 4606.10000 | 6.3280 | 29144.9000 | 4605.70000 2014-01-03 07:12:00 | 4606.00000 | 4606.00000 | 4605.00000 | 4605.00000 | 2.3070 | 10625.3600 | 4605.71000 2014-01-03 07:13:00 | 4605.00000 | 4608.48000 | 4605.00000 | 4608.25000 | 6.4480 | 29703.0000 | 4606.55000 2014-01-03 07:14:00 | 4607.68000 | 4607.84000 | 4604.00000 | 4604.15000 | 38.2070 | 175971.8000 | 4605.74997 2014-01-03 07:15:00 | 4605.00000 | 4607.90000 | 4604.00000 | 4605.00000 | 25.1630 | 115889.0100 | 4605.53002 2014-01-03 07:16:00 | 4605.00000 | 4608.00000 | 4605.00000 | 4608.00000 | 5.0180 | 23111.0500 | 4605.63000 2014-01-03 07:17:00 | 4605.00000 | 4605.00000 | 4601.50000 | 4602.00000 | 4.2580 | 19603.5700 | 4603.94000 2014-01-03 07:18:00 | 4604.00000 | 4604.00000 | 4602.00000 | 4602.00000 | 5.4680 | 25163.9100 | 4602.03000 2014-01-03 07:19:00 | 4602.00000 | 4602.00000 | 4600.00000 | 4600.00000 | 32.1570 | 147932.4700 | 4600.31998 2014-01-03 07:20:00 | 4601.99000 | 4602.01000 | 4599.99000 | 4599.99000 | 13.5080 | 62151.6500 | 4601.09999 2014-01-03 07:21:00 | 4599.01000 | 4599.01000 | 4590.00000 | 4590.87000 | 55.8610 | 256541.5900 | 4592.50001 2014-01-03 07:22:00 | 4595.00000 | 4600.00000 | 4591.14000 | 4594.61000 | 15.5600 | 71491.7600 | 4594.59000 2014-01-03 07:23:00 | 4594.99000 | 4600.00000 | 4594.99000 | 4600.00000 | 9.4310 | 43364.3200 | 4598.06000 2014-01-03 07:24:00 | 4599.10000 | 4605.00000 | 4599.10000 | 4601.29000 | 44.1180 | 203077.9000 | 4603.05998 2014-01-03 07:25:00 | 4602.00000 | 4602.00000 | 4600.10000 | 4600.10000 | 5.9500 | 27374.5400 | 4600.76000 2014-01-03 07:26:00 | 4600.10000 | 4602.00000 | 4600.00000 | 4602.00000 | 3.2590 | 14992.2400 | 4600.26000 2014-01-03 07:27:00 | 4600.01000 | 4602.00000 | 4600.00000 | 4602.00000 | 1.7080 | 7857.0400 | 4600.14000 2014-01-03 07:28:00 | 4601.00000 | 4601.00000 | 4601.00000 | 4601.00000 | 1.4440 | 6643.8400 | 4601.00000 2014-01-03 07:29:00 | 4600.10000 | 4601.00000 | 4600.10000 | 4601.00000 | 2.9480 | 13561.6000 | 4600.27000 2014-01-03 07:30:00 | 4601.00000 | 4601.98000 | 4601.00000 | 4601.98000 | 4.0760 | 18757.2800 | 4601.88000 2014-01-03 07:31:00 | 4601.98000 | 4602.00000 | 4601.98000 | 4602.00000 | 5.0000 | 23009.9600 | 4601.99000 2014-01-03 07:32:00 | 4602.00000 | 4603.00000 | 4602.00000 | 4603.00000 | 2.3890 | 10995.1500 | 4602.41000 2014-01-03 07:33:00 | 4603.00000 | 4603.00000 | 4602.00000 | 4602.00000 | 2.4730 | 11381.6400 | 4602.36000 2014-01-03 07:34:00 | 4601.00000 | 4601.99000 | 4600.01000 | 4600.01000 | 2.2170 | 10200.4700 | 4601.02000 2014-01-03 07:35:00 | 4600.00000 | 4600.00000 | 4600.00000 | 4600.00000 | 1.7950 | 8257.0000 | 4600.00000 2014-01-03 07:36:00 | 4600.01000 | 4601.00000 | 4600.00000 | 4601.00000 | 8.5290 | 39235.6500 | 4600.26000 2014-01-03 07:37:00 | 4602.00000 | 4603.00000 | 4602.00000 | 4603.00000 | 5.6200 | 25864.2400 | 4602.18000 2014-01-03 07:38:00 | 4603.00000 | 4604.00000 | 4603.00000 | 4604.00000 | 1.1500 | 5294.4500 | 4603.87000 2014-01-03 07:39:00 | 4603.00000 | 4603.00000 | 4603.00000 | 4603.00000 | 0.0120 | 55.2400 | 4603.00000 2014-01-03 07:40:00 | 4603.00000 | 4605.00000 | 4603.00000 | 4605.00000 | 3.4400 | 15838.5200 | 4604.22000 2014-01-03 07:41:00 | 4605.00000 | 4605.00000 | 4605.00000 | 4605.00000 | 1.2000 | 5526.0000 | 4605.00000 2014-01-03 07:42:00 | 4605.00000 | 4606.00000 | 4604.00000 | 4604.00000 | 1.7100 | 7874.3400 | 4604.87000 2014-01-03 07:43:00 | 4605.90000 | 4605.90000 | 4604.01000 | 4604.01000 | 2.2410 | 10318.2000 | 4604.28000 2014-01-03 07:44:00 | 4604.01000 | 4605.00000 | 4604.00000 | 4605.00000 | 2.8720 | 13223.7000 | 4604.35000 2014-01-03 07:45:00 | 4604.00000 | 4604.00000 | 4603.11000 | 4603.11000 | 4.7090 | 21678.1100 | 4603.55000 2014-01-03 07:46:00 | 4603.11000 | 4603.20000 | 4603.10000 | 4603.10000 | 5.0440 | 23218.2000 | 4603.13000 2014-01-03 07:47:00 | 4601.00000 | 4603.20000 | 4601.00000 | 4603.10000 | 15.6950 | 72240.9100 | 4602.79998 2014-01-03 07:48:00 | 4603.20000 | 4608.88000 | 4603.20000 | 4608.00000 | 73.9290 | 340526.5200 | 4606.12998 2014-01-03 07:49:00 | 4608.00000 | 4609.00000 | 4608.00000 | 4609.00000 | 10.4370 | 48103.3900 | 4608.92999 2014-01-03 07:50:00 | 4610.00000 | 4610.00000 | 4609.00000 | 4610.00000 | 5.4200 | 24983.3000 | 4609.46000 2014-01-03 07:51:00 | 4610.10000 | 4613.53000 | 4609.01000 | 4610.64000 | 11.1160 | 51250.3200 | 4610.49999 2014-01-03 07:52:00 | 4612.00000 | 4620.00000 | 4610.10000 | 4620.00000 | 84.3220 | 389155.5200 | 4615.11004 2014-01-03 07:53:00 | 4618.89000 | 4620.00000 | 4609.01000 | 4612.00000 | 66.0490 | 304902.2100 | 4616.29999 2014-01-03 07:54:00 | 4615.00000 | 4620.00000 | 4615.00000 | 4619.89000 | 16.1440 | 74541.1400 | 4617.27001 2014-01-03 07:55:00 | 4619.53000 | 4620.00000 | 4615.38000 | 4620.00000 | 24.5950 | 113596.9900 | 4618.69997 2014-01-03 07:56:00 | 4620.00000 | 4625.00000 | 4620.00000 | 4625.00000 | 27.5840 | 127464.0800 | 4620.94002 2014-01-03 07:57:00 | 4624.99000 | 4625.00000 | 4624.99000 | 4625.00000 | 2.0620 | 9536.7500 | 4625.00000 2014-01-03 07:58:00 | 4626.00000 | 4626.00000 | 4625.00000 | 4625.00000 | 27.8900 | 129002.8700 | 4625.42000 2014-01-03 07:59:00 | 4628.00000 | 4637.99000 | 4628.00000 | 4631.00000 | 63.4730 | 293970.5700 | 4631.43004 2014-01-03 08:00:00 | 4631.00000 | 4636.93000 | 4630.00000 | 4631.00000 | 49.6761 | 230142.6900 | 4632.86996 2014-01-03 08:01:00 | 4631.00000 | 4635.00000 | 4625.00000 | 4634.00000 | 80.1059 | 370968.1100 | 4630.96993 2014-01-03 08:02:00 | 4634.00000 | 4634.00000 | 4626.10000 | 4629.00000 | 27.3500 | 126676.8500 | 4631.69000 2014-01-03 08:03:00 | 4629.00000 | 4632.36000 | 4627.00000 | 4630.00000 | 52.1769 | 241626.7300 | 4630.90997 2014-01-03 08:04:00 | 4632.00000 | 4632.00000 | 4630.00000 | 4632.00000 | 19.4370 | 89999.3900 | 4630.30999 2014-01-03 08:05:00 | 4630.20000 | 4633.00000 | 4630.00000 | 4630.20000 | 10.2830 | 47620.6200 | 4631.00001 2014-01-03 08:06:00 | 4632.99000 | 4634.00000 | 4631.00000 | 4632.00000 | 7.9280 | 36726.9400 | 4632.56000 2014-01-03 08:07:00 | 4632.00000 | 4634.00000 | 4631.00000 | 4632.00000 | 20.5200 | 95057.4400 | 4632.43000 2014-01-03 08:08:00 | 4632.00000 | 4634.00000 | 4632.00000 | 4634.00000 | 6.6180 | 30663.4500 | 4633.34000 2014-01-03 08:09:00 | 4635.00000 | 4639.06000 | 4633.00000 | 4633.01000 | 45.9710 | 213170.2600 | 4637.06001 2014-01-03 08:10:00 | 4633.01000 | 4637.73000 | 4633.01000 | 4635.00000 | 19.2260 | 89133.5400 | 4636.08998 2014-01-03 08:11:00 | 4635.98000 | 4639.00000 | 4635.98000 | 4638.99000 | 20.5010 | 95088.6000 | 4638.24000 2014-01-03 08:12:00 | 4638.99000 | 4649.00000 | 4638.98000 | 4649.00000 | 64.3200 | 298469.8200 | 4640.39000 2014-01-03 08:13:00 | 4648.90000 | 4650.00000 | 4648.90000 | 4650.00000 | 55.9970 | 260363.1600 | 4649.58996 2014-01-03 08:14:00 | 4650.00000 | 4656.86000 | 4643.01000 | 4649.99000 | 81.3140 | 378122.4100 | 4650.15007 2014-01-03 08:15:00 | 4649.99000 | 4651.00000 | 4643.00000 | 4650.00000 | 61.4570 | 285759.8200 | 4649.74996 2014-01-03 08:16:00 | 4650.00000 | 4651.31000 | 4643.00000 | 4649.10000 | 57.0870 | 265410.1600 | 4649.21996 2014-01-03 08:17:00 | 4645.01000 | 4649.94000 | 4640.00000 | 4645.13000 | 75.3860 | 350035.3900 | 4643.23994 2014-01-03 08:18:00 | 4646.01000 | 4648.98000 | 4645.12000 | 4645.12000 | 7.5120 | 34901.4900 | 4646.10000 2014-01-03 08:19:00 | 4645.12000 | 4647.99000 | 4640.00000 | 4640.00000 | 21.9410 | 101910.5200 | 4644.75000 2014-01-03 08:20:00 | 4645.00000 | 4645.00000 | 4638.99000 | 4638.99000 | 16.5030 | 76569.6600 | 4639.74001 2014-01-03 08:21:00 | 4638.99000 | 4640.00000 | 4638.99000 | 4639.99000 | 19.7570 | 91665.0800 | 4639.62999 2014-01-03 08:22:00 | 4640.00000 | 4644.99000 | 4640.00000 | 4640.32000 | 9.8940 | 45924.6200 | 4641.66001 2014-01-03 08:23:00 | 4644.99000 | 4644.99000 | 4640.00000 | 4641.99000 | 43.2860 | 200920.2500 | 4641.68996 2014-01-03 08:24:00 | 4640.01000 | 4642.00000 | 4639.00000 | 4642.00000 | 19.5340 | 90658.0000 | 4641.04002 2014-01-03 08:25:00 | 4642.00000 | 4642.00000 | 4639.00000 | 4639.00000 | 12.4500 | 57768.5300 | 4640.04000 2014-01-03 08:26:00 | 4638.99000 | 4639.99000 | 4633.01000 | 4635.36000 | 23.5150 | 109051.8000 | 4637.53997 2014-01-03 08:27:00 | 4638.99000 | 4639.97000 | 4634.19000 | 4639.01000 | 47.4870 | 220213.7500 | 4637.34997 2014-01-03 08:28:00 | 4639.90000 | 4640.00000 | 4639.90000 | 4639.94000 | 7.4500 | 34567.5100 | 4639.93000 2014-01-03 08:29:00 | 4639.92000 | 4645.01000 | 4639.00000 | 4645.01000 | 21.2440 | 98631.0500 | 4642.77002 2014-01-03 08:30:00 | 4645.00000 | 4645.00000 | 4639.87000 | 4639.87000 | 34.7830 | 161477.3900 | 4642.42002 2014-01-03 08:31:00 | 4644.89000 | 4649.01000 | 4640.01000 | 4643.00000 | 27.6000 | 128205.2500 | 4645.12000 2014-01-03 08:32:00 | 4643.00000 | 4643.00000 | 4641.02000 | 4641.02000 | 4.2100 | 19538.9200 | 4641.07000 2014-01-03 08:33:00 | 4642.98000 | 4642.99000 | 4641.00000 | 4641.00000 | 11.3440 | 52652.3900 | 4641.43001 2014-01-03 08:34:00 | 4641.00000 | 4641.00000 | 4639.00000 | 4639.00000 | 23.6920 | 109931.4000 | 4640.02001 2014-01-03 08:35:00 | 4639.00000 | 4639.98000 | 4634.99000 | 4636.01000 | 20.0620 | 93026.0400 | 4636.93001 2014-01-03 08:36:00 | 4636.03000 | 4636.03000 | 4636.00000 | 4636.00000 | 15.5600 | 72136.3600 | 4636.01000 2014-01-03 08:37:00 | 4636.00000 | 4636.00000 | 4634.01000 | 4635.00000 | 14.8520 | 68831.0600 | 4634.46001 2014-01-03 08:38:00 | 4634.01000 | 4634.01000 | 4633.00000 | 4633.00000 | 10.9820 | 50890.1600 | 4633.96000 2014-01-03 08:39:00 | 4634.01000 | 4636.00000 | 4634.00000 | 4634.02000 | 11.3610 | 52651.2100 | 4634.38000 2014-01-03 08:40:00 | 4634.01000 | 4634.01000 | 4631.00000 | 4632.99000 | 10.4040 | 48209.1300 | 4633.71001 2014-01-03 08:41:00 | 4632.99000 | 4634.01000 | 4632.99000 | 4634.01000 | 7.5920 | 35176.8900 | 4633.42000 2014-01-03 08:42:00 | 4636.02000 | 4641.99000 | 4636.01000 | 4641.01000 | 50.3490 | 233606.3900 | 4639.73999 2014-01-03 08:43:00 | 4641.02000 | 4642.00000 | 4641.00000 | 4641.97000 | 19.6470 | 91187.3100 | 4641.27999 2014-01-03 08:44:00 | 4641.02000 | 4641.02000 | 4640.00000 | 4641.01000 | 14.2770 | 66256.5400 | 4640.78999 2014-01-03 08:45:00 | 4641.01000 | 4645.00000 | 4641.00000 | 4644.00000 | 14.1810 | 65846.9300 | 4643.32000 2014-01-03 08:46:00 | 4644.37000 | 4645.00000 | 4644.00000 | 4645.00000 | 16.5490 | 76868.6000 | 4644.91000 2014-01-03 08:47:00 | 4645.00000 | 4645.01000 | 4644.03000 | 4645.01000 | 15.0000 | 69674.1100 | 4644.94000 2014-01-03 08:48:00 | 4645.01000 | 4645.96000 | 4640.08000 | 4644.96000 | 27.4070 | 127252.7200 | 4643.06998 2014-01-03 08:49:00 | 4640.01000 | 4643.99000 | 4640.01000 | 4640.11000 | 25.8150 | 119847.9400 | 4642.56997 2014-01-03 08:50:00 | 4640.34000 | 4643.13000 | 4640.11000 | 4640.11000 | 3.8910 | 18056.3900 | 4640.55000 2014-01-03 08:51:00 | 4640.11000 | 4644.00000 | 4640.11000 | 4644.00000 | 38.4350 | 178401.2900 | 4641.63996 2014-01-03 08:52:00 | 4644.01000 | 4645.00000 | 4644.00000 | 4644.01000 | 17.3800 | 80724.5700 | 4644.68000 2014-01-03 08:53:00 | 4644.01000 | 4645.00000 | 4640.00000 | 4643.98000 | 25.4500 | 118127.0300 | 4641.53000 2014-01-03 08:54:00 | 4643.98000 | 4643.98000 | 4643.98000 | 4643.98000 | 0.4810 | 2233.7500 | 4643.98000 2014-01-03 08:55:00 | 4643.90000 | 4643.90000 | 4643.00000 | 4643.90000 | 2.1570 | 10015.9800 | 4643.48000 2014-01-03 08:56:00 | 4643.90000 | 4643.90000 | 4643.02000 | 4643.03000 | 1.9300 | 8961.1200 | 4643.07000 2014-01-03 08:57:00 | 4643.04000 | 4643.90000 | 4643.03000 | 4643.86000 | 3.0120 | 13986.3900 | 4643.55000 2014-01-03 08:58:00 | 4643.80000 | 4643.98000 | 4643.80000 | 4643.98000 | 3.3980 | 15780.0300 | 4643.92000 2014-01-03 08:59:00 | 4644.00000 | 4645.00000 | 4644.00000 | 4645.00000 | 50.4990 | 234550.3500 | 4644.64999 2014-01-03 09:00:00 | 4646.00000 | 4648.00000 | 4646.00000 | 4646.03000 | 5.2100 | 24213.6600 | 4647.54000 2014-01-03 09:01:00 | 4647.00000 | 4648.00000 | 4647.00000 | 4648.00000 | 5.6300 | 26162.6600 | 4647.01000 2014-01-03 09:02:00 | 4647.99000 | 4650.00000 | 4647.99000 | 4650.00000 | 15.2510 | 70903.5100 | 4649.11000 2014-01-03 09:03:00 | 4650.00000 | 4654.99000 | 4650.00000 | 4654.99000 | 16.4790 | 76639.6600 | 4650.75000 2014-01-03 09:04:00 | 4654.99000 | 4655.00000 | 4650.10000 | 4651.75000 | 53.0500 | 246802.4600 | 4652.26000 2014-01-03 09:05:00 | 4652.00000 | 4654.98000 | 4650.00000 | 4650.00000 | 32.2060 | 149831.3900 | 4652.27997 2014-01-03 09:06:00 | 4650.00000 | 4654.00000 | 4650.00000 | 4653.99000 | 16.3470 | 76074.7000 | 4653.73999 2014-01-03 09:07:00 | 4653.98000 | 4654.00000 | 4649.99000 | 4649.99000 | 22.8990 | 106518.2800 | 4651.65999 2014-01-03 09:08:00 | 4650.36000 | 4653.00000 | 4650.00000 | 4652.99000 | 39.4470 | 183494.4300 | 4651.66997 2014-01-03 09:09:00 | 4650.09000 | 4652.98000 | 4650.03000 | 4650.06000 | 5.0170 | 23329.3300 | 4650.06000 2014-01-03 09:10:00 | 4652.88000 | 4652.89000 | 4652.88000 | 4652.89000 | 1.5370 | 7151.4900 | 4652.89000 2014-01-03 09:11:00 | 4652.79000 | 4652.80000 | 4652.79000 | 4652.80000 | 2.1600 | 10050.0300 | 4652.79000 2014-01-03 09:12:00 | 4652.50000 | 4652.50000 | 4650.21000 | 4650.21000 | 1.4000 | 6511.4400 | 4651.03000 2014-01-03 09:13:00 | 4650.23000 | 4651.00000 | 4650.00000 | 4650.00000 | 28.5580 | 132798.9200 | 4650.14999 2014-01-03 09:14:00 | 4650.00000 | 4650.00000 | 4644.88000 | 4644.88000 | 5.4700 | 25425.5000 | 4648.17000 2014-01-03 09:15:00 | 4644.00000 | 4646.99000 | 4644.00000 | 4646.00000 | 4.7630 | 22130.4000 | 4646.31000 2014-01-03 09:16:00 | 4646.95000 | 4646.95000 | 4640.01000 | 4640.93000 | 39.6140 | 183895.2700 | 4642.18003 2014-01-03 09:17:00 | 4643.00000 | 4644.94000 | 4641.00000 | 4641.88000 | 27.3440 | 126959.7200 | 4643.06002 2014-01-03 09:18:00 | 4641.01000 | 4644.99000 | 4641.01000 | 4644.98000 | 4.0500 | 18810.1100 | 4644.47000 2014-01-03 09:19:00 | 4644.98000 | 4650.96000 | 4644.97000 | 4650.27000 | 39.3820 | 183022.1900 | 4647.36002 2014-01-03 09:20:00 | 4650.00000 | 4650.00000 | 4645.01000 | 4645.01000 | 23.5420 | 109433.4200 | 4648.43001 2014-01-03 09:21:00 | 4645.01000 | 4648.90000 | 4645.01000 | 4648.90000 | 1.1440 | 5315.5700 | 4646.48000 2014-01-03 09:22:00 | 4648.62000 | 4651.00000 | 4645.82000 | 4651.00000 | 17.0910 | 79453.5000 | 4648.85000 2014-01-03 09:23:00 | 4650.00000 | 4651.02000 | 4649.97000 | 4649.97000 | 5.7480 | 26730.6000 | 4650.42000 2014-01-03 09:24:00 | 4649.97000 | 4652.00000 | 4646.82000 | 4652.00000 | 22.5070 | 104642.2800 | 4649.31999 2014-01-03 09:25:00 | 4652.00000 | 4655.00000 | 4652.00000 | 4654.00000 | 9.6480 | 44895.0500 | 4653.30000 2014-01-03 09:26:00 | 4654.99000 | 4655.04000 | 4654.99000 | 4655.02000 | 17.7120 | 82449.5700 | 4655.01001 2014-01-03 09:27:00 | 4655.02000 | 4658.47000 | 4655.01000 | 4656.99000 | 12.3510 | 57514.9400 | 4656.70000 2014-01-03 09:28:00 | 4655.04000 | 4659.00000 | 4655.01000 | 4658.99000 | 42.7530 | 199135.4300 | 4657.81003 2014-01-03 09:29:00 | 4656.00000 | 4659.00000 | 4656.00000 | 4659.00000 | 8.2780 | 38565.9500 | 4658.85000 2014-01-03 09:30:00 | 4659.00000 | 4660.00000 | 4656.01000 | 4660.00000 | 9.2750 | 43208.6500 | 4658.60999 2014-01-03 09:31:00 | 4660.00000 | 4661.03000 | 4659.87000 | 4660.00000 | 4.6560 | 21696.9200 | 4659.99000 2014-01-03 09:32:00 | 4660.00000 | 4664.30000 | 4660.00000 | 4664.30000 | 33.3270 | 155401.0600 | 4662.91998 2014-01-03 09:33:00 | 4665.00000 | 4670.00000 | 4665.00000 | 4670.00000 | 8.9480 | 41762.9400 | 4667.29000 2014-01-03 09:34:00 | 4670.00000 | 4675.10000 | 4670.00000 | 4675.10000 | 21.7800 | 101770.6600 | 4672.67000 2014-01-03 09:35:00 | 4675.10000 | 4676.00000 | 4675.00000 | 4676.00000 | 16.9930 | 79451.9100 | 4675.57001 2014-01-03 09:36:00 | 4675.02000 | 4678.00000 | 4675.02000 | 4676.00000 | 22.3480 | 104510.0300 | 4676.47999 2014-01-03 09:37:00 | 4676.01000 | 4677.99000 | 4675.00000 | 4676.01000 | 13.0180 | 60870.8700 | 4675.89999 2014-01-03 09:38:00 | 4676.98000 | 4678.00000 | 4675.00000 | 4676.00000 | 9.9750 | 46647.4200 | 4676.42999 2014-01-03 09:39:00 | 4675.00000 | 4675.00000 | 4671.00000 | 4671.00000 | 13.6160 | 63638.2600 | 4673.78999 2014-01-03 09:40:00 | 4671.00000 | 4671.01000 | 4668.32000 | 4668.32000 | 15.7600 | 73609.8600 | 4670.68000 2014-01-03 09:41:00 | 4661.11000 | 4671.00000 | 4660.55000 | 4671.00000 | 8.7900 | 41024.8100 | 4667.21000 2014-01-03 09:42:00 | 4669.99000 | 4670.00000 | 4668.06000 | 4670.00000 | 10.3900 | 48520.6700 | 4669.94000 2014-01-03 09:43:00 | 4670.00000 | 4670.00000 | 4668.00000 | 4668.03000 | 15.1330 | 70660.9800 | 4669.33001 2014-01-03 09:44:00 | 4668.01000 | 4668.02000 | 4667.00000 | 4668.00000 | 6.0700 | 28334.2200 | 4667.91000 2014-01-03 09:45:00 | 4668.00000 | 4668.00000 | 4663.00000 | 4663.00000 | 25.7640 | 120206.1500 | 4665.66002 2014-01-03 09:46:00 | 4663.00000 | 4663.01000 | 4661.11000 | 4663.01000 | 22.1370 | 103223.9100 | 4662.95999 2014-01-03 09:47:00 | 4663.01000 | 4666.34000 | 4663.01000 | 4663.01000 | 20.1490 | 93975.6000 | 4664.03000 2014-01-03 09:48:00 | 4663.01000 | 4666.90000 | 4663.01000 | 4666.90000 | 0.9650 | 4502.9100 | 4666.23000 2014-01-03 09:49:00 | 4663.01000 | 4663.98000 | 4663.00000 | 4663.93000 | 4.2670 | 19898.9900 | 4663.46000 2014-01-03 09:50:00 | 4663.94000 | 4663.94000 | 4662.00000 | 4663.94000 | 5.0580 | 23586.9000 | 4663.29000 2014-01-03 09:51:00 | 4664.00000 | 4668.00000 | 4664.00000 | 4664.00000 | 5.3130 | 24790.4300 | 4666.00000 2014-01-03 09:52:00 | 4665.00000 | 4669.90000 | 4665.00000 | 4665.10000 | 20.6930 | 96607.8200 | 4668.62001 2014-01-03 09:53:00 | 4668.00000 | 4672.00000 | 4668.00000 | 4672.00000 | 22.1340 | 103350.6200 | 4669.32002 2014-01-03 09:54:00 | 4672.60000 | 4675.49000 | 4670.20000 | 4670.20000 | 3.3980 | 15879.9000 | 4673.31000 2014-01-03 09:55:00 | 4670.00000 | 4675.99000 | 4670.00000 | 4673.00000 | 17.7560 | 82996.0100 | 4674.24998 2014-01-03 09:56:00 | 4673.00000 | 4673.00000 | 4668.82000 | 4670.00000 | 7.1300 | 33296.9400 | 4669.98000 2014-01-03 09:57:00 | 4674.00000 | 4675.97000 | 4666.00000 | 4670.71000 | 23.9160 | 111692.2500 | 4670.18998 2014-01-03 09:58:00 | 4670.20000 | 4672.00000 | 4670.10000 | 4670.78000 | 4.5000 | 21017.7400 | 4670.61000 2014-01-03 09:59:00 | 4670.10000 | 4671.50000 | 4668.58000 | 4671.50000 | 15.0560 | 70312.5200 | 4670.06999 2014-01-03 10:00:00 | 4670.00000 | 4671.00000 | 4668.00000 | 4668.00000 | 5.0320 | 23496.9500 | 4669.51000 2014-01-03 10:01:00 | 4666.00000 | 4666.00000 | 4666.00000 | 4666.00000 | 13.7890 | 64339.4700 | 4666.00000 2014-01-03 10:02:00 | 4666.00000 | 4666.00000 | 4664.99000 | 4664.99000 | 16.5220 | 77086.1600 | 4665.67001 2014-01-03 10:03:00 | 4664.89000 | 4669.98000 | 4664.89000 | 4668.05000 | 8.7630 | 40892.4200 | 4666.49001 2014-01-03 10:04:00 | 4668.01000 | 4668.02000 | 4668.00000 | 4668.00000 | 54.7230 | 255447.4700 | 4668.01004 2014-01-03 10:05:00 | 4667.99000 | 4670.00000 | 4667.99000 | 4670.00000 | 11.6910 | 54574.8300 | 4668.11000 2014-01-03 10:06:00 | 4668.03000 | 4668.03000 | 4668.00000 | 4668.00000 | 10.4210 | 48645.3200 | 4668.01000 2014-01-03 10:07:00 | 4669.99000 | 4670.00000 | 4668.04000 | 4668.04000 | 12.4420 | 58101.7000 | 4669.80001 2014-01-03 10:08:00 | 4670.08000 | 4670.09000 | 4670.00000 | 4670.09000 | 1.4830 | 6925.6500 | 4670.03000 2014-01-03 10:09:00 | 4670.09000 | 4670.09000 | 4669.99000 | 4670.00000 | 1.9300 | 9013.1800 | 4670.04000 2014-01-03 10:10:00 | 4670.00000 | 4670.11000 | 4665.99000 | 4666.00000 | 29.2040 | 136339.4300 | 4668.52002 2014-01-03 10:11:00 | 4666.00000 | 4670.00000 | 4665.20000 | 4670.00000 | 43.4130 | 202570.0400 | 4666.11003 2014-01-03 10:12:00 | 4665.25000 | 4665.27000 | 4662.00000 | 4664.00000 | 17.6250 | 82203.7700 | 4664.03998 2014-01-03 10:13:00 | 4667.55000 | 4668.65000 | 4661.00000 | 4662.02000 | 7.0920 | 33073.5700 | 4663.50000 2014-01-03 10:14:00 | 4662.00000 | 4665.00000 | 4660.00000 | 4664.90000 | 35.7430 | 166638.4900 | 4662.13002 2014-01-03 10:15:00 | 4664.92000 | 4670.01000 | 4664.92000 | 4670.01000 | 34.7030 | 162009.2000 | 4668.45002 2014-01-03 10:16:00 | 4670.10000 | 4673.00000 | 4670.01000 | 4673.00000 | 7.8520 | 36673.8300 | 4670.64000 2014-01-03 10:17:00 | 4670.07000 | 4673.50000 | 4670.07000 | 4673.50000 | 3.6480 | 17043.1700 | 4671.92000 2014-01-03 10:18:00 | 4673.50000 | 4675.01000 | 4673.50000 | 4673.51000 | 28.1400 | 131547.0600 | 4674.74000 2014-01-03 10:19:00 | 4673.51000 | 4674.99000 | 4660.00000 | 4663.99000 | 11.8130 | 55158.0000 | 4669.26001 2014-01-03 10:20:00 | 4660.01000 | 4671.59000 | 4660.01000 | 4665.01000 | 34.7150 | 161874.7100 | 4662.95996 2014-01-03 10:21:00 | 4666.01000 | 4670.00000 | 4666.00000 | 4666.00000 | 5.7210 | 26695.4200 | 4666.22000 2014-01-03 10:22:00 | 4665.99000 | 4673.97000 | 4665.99000 | 4670.99000 | 17.2430 | 80536.7800 | 4670.69001 2014-01-03 10:23:00 | 4669.91000 | 4673.97000 | 4666.09000 | 4670.01000 | 62.9220 | 293812.2900 | 4669.47003 2014-01-03 10:24:00 | 4673.97000 | 4675.99000 | 4673.97000 | 4675.02000 | 15.1040 | 70612.0100 | 4675.05001 2014-01-03 10:25:00 | 4675.99000 | 4682.03000 | 4675.99000 | 4679.99000 | 26.2090 | 122662.5500 | 4680.16999 2014-01-03 10:26:00 | 4684.00000 | 4685.00000 | 4681.00000 | 4681.01000 | 64.5490 | 302291.8300 | 4683.13999 2014-01-03 10:27:00 | 4681.01000 | 4681.05000 | 4681.00000 | 4681.01000 | 15.3140 | 71685.0700 | 4681.02001 2014-01-03 10:28:00 | 4680.98000 | 4681.05000 | 4680.98000 | 4681.05000 | 5.6740 | 26559.9500 | 4680.99000 2014-01-03 10:29:00 | 4681.37000 | 4688.00000 | 4681.37000 | 4682.05000 | 23.5240 | 110227.5100 | 4685.75002 2014-01-03 10:30:00 | 4687.97000 | 4688.00000 | 4682.05000 | 4683.03000 | 39.2010 | 183658.5900 | 4685.05001 2014-01-03 10:31:00 | 4683.05000 | 4687.00000 | 4683.04000 | 4684.01000 | 3.8980 | 18260.7100 | 4684.64000 2014-01-03 10:32:00 | 4686.98000 | 4688.01000 | 4683.98000 | 4684.01000 | 19.0960 | 89491.9700 | 4686.41998 2014-01-03 10:33:00 | 4684.00000 | 4690.00000 | 4684.00000 | 4690.00000 | 10.1640 | 47645.1000 | 4687.63001 2014-01-03 10:34:00 | 4690.00000 | 4695.00000 | 4688.84000 | 4695.00000 | 8.2240 | 38597.2100 | 4693.24001 2014-01-03 10:35:00 | 4696.00000 | 4696.00000 | 4695.00000 | 4696.00000 | 16.3900 | 76967.0600 | 4695.98000 2014-01-03 10:36:00 | 4696.01000 | 4698.00000 | 4695.00000 | 4698.00000 | 36.3420 | 170727.3900 | 4697.80002 2014-01-03 10:37:00 | 4697.99000 | 4700.00000 | 4695.20000 | 4700.00000 | 51.4630 | 241835.2600 | 4699.21003 2014-01-03 10:38:00 | 4700.01000 | 4714.00000 | 4700.01000 | 4714.00000 | 31.2900 | 147363.6600 | 4709.61000 2014-01-03 10:39:00 | 4718.98000 | 4735.00000 | 4715.06000 | 4734.98000 | 30.3860 | 143782.0200 | 4731.84997 2014-01-03 10:40:00 | 4735.00000 | 4739.99000 | 4735.00000 | 4739.02000 | 18.7110 | 88651.1200 | 4737.91000 2014-01-03 10:41:00 | 4739.02000 | 4747.98000 | 4739.01000 | 4745.01000 | 15.8650 | 75217.6400 | 4741.10998 2014-01-03 10:42:00 | 4747.93000 | 4748.00000 | 4747.92000 | 4747.98000 | 77.6940 | 368890.1300 | 4747.99006 2014-01-03 10:43:00 | 4747.99000 | 4748.00000 | 4747.97000 | 4747.97000 | 76.0000 | 360846.5200 | 4747.98000 2014-01-03 10:44:00 | 4747.93000 | 4747.98000 | 4740.00000 | 4744.99000 | 47.2990 | 224367.3900 | 4743.59999 2014-01-03 10:45:00 | 4744.99000 | 4747.00000 | 4740.02000 | 4746.94000 | 83.9270 | 398090.2300 | 4743.28995 2014-01-03 10:46:00 | 4746.94000 | 4747.98000 | 4746.92000 | 4746.92000 | 27.8070 | 132001.7700 | 4747.06998 2014-01-03 10:47:00 | 4746.92000 | 4747.99000 | 4745.00000 | 4745.00000 | 35.1400 | 166812.2200 | 4747.07000 2014-01-03 10:48:00 | 4746.97000 | 4747.99000 | 4744.99000 | 4746.99000 | 26.3040 | 124838.9400 | 4746.01002 2014-01-03 10:49:00 | 4746.99000 | 4748.01000 | 4739.98000 | 4747.00000 | 44.0930 | 209073.6400 | 4741.65003 2014-01-03 10:50:00 | 4740.00000 | 4744.99000 | 4740.00000 | 4742.99000 | 15.7570 | 74694.1900 | 4740.37999 2014-01-03 10:51:00 | 4740.02000 | 4743.00000 | 4738.00000 | 4743.00000 | 28.7320 | 136205.5200 | 4740.55001 2014-01-03 10:52:00 | 4743.00000 | 4745.00000 | 4742.91000 | 4743.14000 | 21.6210 | 102575.7200 | 4744.26000 2014-01-03 10:53:00 | 4743.16000 | 4745.00000 | 4743.15000 | 4745.00000 | 13.9030 | 65965.2900 | 4744.68001 2014-01-03 10:54:00 | 4745.00000 | 4746.96000 | 4745.00000 | 4745.01000 | 27.9100 | 132433.9800 | 4745.04000 2014-01-03 10:55:00 | 4746.91000 | 4747.97000 | 4745.00000 | 4747.97000 | 22.3590 | 106119.9800 | 4746.19000 2014-01-03 10:56:00 | 4747.99000 | 4750.86000 | 4747.99000 | 4750.86000 | 16.6470 | 79070.3400 | 4749.81999 2014-01-03 10:57:00 | 4758.01000 | 4759.00000 | 4752.01000 | 4758.02000 | 17.2960 | 82284.5200 | 4757.42999 2014-01-03 10:58:00 | 4758.02000 | 4765.14000 | 4758.01000 | 4760.95000 | 43.2130 | 205791.1800 | 4762.25003 2014-01-03 10:59:00 | 4766.00000 | 4771.06000 | 4760.10000 | 4762.00000 | 11.4680 | 54609.7500 | 4761.92000 2014-01-03 11:00:00 | 4762.00000 | 4769.00000 | 4762.00000 | 4764.99000 | 16.5710 | 78989.3200 | 4766.72000 2014-01-03 11:01:00 | 4764.99000 | 4771.10000 | 4764.98000 | 4770.01000 | 25.5850 | 121969.5300 | 4767.22997 2014-01-03 11:02:00 | 4770.01000 | 4774.87000 | 4762.00000 | 4774.00000 | 54.2130 | 258517.8400 | 4768.56003 2014-01-03 11:03:00 | 4769.99000 | 4770.10000 | 4762.22000 | 4763.02000 | 41.9630 | 200013.1000 | 4766.42003 2014-01-03 11:04:00 | 4763.01000 | 4763.01000 | 4762.00000 | 4762.01000 | 15.7090 | 74808.6600 | 4762.15000 2014-01-03 11:05:00 | 4762.01000 | 4762.18000 | 4755.00000 | 4760.00000 | 43.3550 | 206309.6900 | 4758.60995 2014-01-03 11:06:00 | 4755.00000 | 4759.98000 | 4755.00000 | 4755.78000 | 18.5210 | 88118.7900 | 4757.78000 2014-01-03 11:07:00 | 4755.03000 | 4758.62000 | 4755.02000 | 4756.01000 | 6.7590 | 32146.5800 | 4756.11000 2014-01-03 11:08:00 | 4756.01000 | 4760.00000 | 4756.00000 | 4760.00000 | 21.4290 | 101941.4300 | 4757.17000 2014-01-03 11:09:00 | 4760.01000 | 4762.10000 | 4760.00000 | 4762.04000 | 22.0260 | 104869.2900 | 4761.15998 2014-01-03 11:10:00 | 4763.00000 | 4765.99000 | 4763.00000 | 4765.99000 | 40.1110 | 191054.3400 | 4763.14001 2014-01-03 11:11:00 | 4765.99000 | 4773.44000 | 4765.99000 | 4770.09000 | 37.2400 | 177700.3900 | 4771.76000 2014-01-03 11:12:00 | 4774.33000 | 4775.01000 | 4771.01000 | 4775.01000 | 7.1810 | 34287.1800 | 4774.71000 2014-01-03 11:13:00 | 4775.01000 | 4775.01000 | 4772.00000 | 4772.00000 | 29.4380 | 140537.0200 | 4773.99999 2014-01-03 11:14:00 | 4772.00000 | 4775.01000 | 4771.02000 | 4775.01000 | 13.1540 | 62796.5000 | 4773.95001 2014-01-03 11:15:00 | 4775.01000 | 4777.00000 | 4775.00000 | 4777.00000 | 8.5210 | 40693.5500 | 4775.68000 2014-01-03 11:16:00 | 4778.00000 | 4796.94000 | 4778.00000 | 4794.62000 | 30.1760 | 144361.6600 | 4783.98997 2014-01-03 11:17:00 | 4797.00000 | 4799.00000 | 4786.00000 | 4790.00000 | 57.5000 | 275666.1000 | 4794.19000 2014-01-03 11:18:00 | 4790.01000 | 4800.00000 | 4790.00000 | 4793.98000 | 89.3879 | 428754.6100 | 4796.55996 2014-01-03 11:19:00 | 4794.98000 | 4796.80000 | 4785.27000 | 4786.45000 | 67.4090 | 323018.3100 | 4791.91999 2014-01-03 11:20:00 | 4794.99000 | 4795.00000 | 4786.00000 | 4787.95000 | 18.3620 | 87922.5700 | 4788.29001 2014-01-03 11:21:00 | 4787.00000 | 4787.00000 | 4785.00000 | 4785.00000 | 25.4670 | 121870.3300 | 4785.41998 2014-01-03 11:22:00 | 4780.49000 | 4785.00000 | 4777.01000 | 4777.01000 | 30.6730 | 146639.8200 | 4780.75002 2014-01-03 11:23:00 | 4779.99000 | 4780.00000 | 4775.00000 | 4779.00000 | 35.5920 | 170046.1000 | 4777.65001 2014-01-03 11:24:00 | 4779.00000 | 4799.90000 | 4776.00000 | 4799.90000 | 42.6580 | 204167.9400 | 4786.15998 2014-01-03 11:25:00 | 4799.90000 | 4810.01000 | 4799.90000 | 4810.01000 | 42.3260 | 203184.8800 | 4800.46997 2014-01-03 11:26:00 | 4811.00000 | 4815.00000 | 4802.00000 | 4808.01000 | 52.0369 | 250186.8700 | 4807.86997 2014-01-03 11:27:00 | 4809.88000 | 4819.00000 | 4808.93000 | 4813.01000 | 13.4720 | 64828.7200 | 4812.11001 2014-01-03 11:28:00 | 4813.01000 | 4817.99000 | 4813.01000 | 4813.10000 | 38.0240 | 183119.7700 | 4815.90003 2014-01-03 11:29:00 | 4813.15000 | 4814.98000 | 4799.99000 | 4802.01000 | 30.8960 | 148510.3800 | 4806.77997 2014-01-03 11:30:00 | 4802.01000 | 4802.01000 | 4800.00000 | 4800.10000 | 46.0510 | 221074.1100 | 4800.64001 2014-01-03 11:31:00 | 4809.99000 | 4809.99000 | 4794.99000 | 4800.00000 | 47.4500 | 227806.3700 | 4800.98000 2014-01-03 11:32:00 | 4794.99000 | 4795.00000 | 4778.78000 | 4778.78000 | 29.6490 | 141812.6200 | 4783.04999 2014-01-03 11:33:00 | 4778.79000 | 4778.79000 | 4750.00000 | 4770.00000 | 42.5360 | 202878.5700 | 4769.56996 2014-01-03 11:34:00 | 4770.00000 | 4770.00000 | 4754.99000 | 4769.99000 | 39.6350 | 188688.9400 | 4760.65996 2014-01-03 11:35:00 | 4764.01000 | 4770.00000 | 4764.00000 | 4770.00000 | 11.9150 | 56793.2000 | 4766.52999 2014-01-03 11:36:00 | 4769.96000 | 4781.00000 | 4769.96000 | 4781.00000 | 26.9460 | 128726.4700 | 4777.19998 2014-01-03 11:37:00 | 4781.00000 | 4792.96000 | 4770.00000 | 4785.29000 | 72.9350 | 349087.5400 | 4786.27992 2014-01-03 11:38:00 | 4785.00000 | 4785.00000 | 4771.00000 | 4778.99000 | 39.2760 | 187478.5300 | 4773.35997 2014-01-03 11:39:00 | 4772.01000 | 4777.02000 | 4770.00000 | 4770.03000 | 25.4680 | 121587.9100 | 4774.13999 2014-01-03 11:40:00 | 4770.03000 | 4774.00000 | 4767.58000 | 4769.96000 | 50.6180 | 241489.5900 | 4770.81998 2014-01-03 11:41:00 | 4769.02000 | 4770.01000 | 4752.99000 | 4760.01000 | 40.5660 | 193114.8400 | 4760.50997 2014-01-03 11:42:00 | 4764.21000 | 4764.21000 | 4755.00000 | 4756.09000 | 13.7580 | 65463.4100 | 4758.20999 2014-01-03 11:43:00 | 4756.09000 | 4756.09000 | 4751.03000 | 4751.06000 | 31.5510 | 149978.9700 | 4753.54001 2014-01-03 11:44:00 | 4751.07000 | 4752.99000 | 4686.00000 | 4729.00000 | 89.5040 | 421689.1400 | 4711.40008 2014-01-03 11:45:00 | 4728.99000 | 4734.00000 | 4700.02000 | 4734.00000 | 73.4370 | 346525.8300 | 4718.67995 2014-01-03 11:46:00 | 4734.00000 | 4734.00000 | 4712.01000 | 4720.01000 | 28.0710 | 132647.1200 | 4725.41001 2014-01-03 11:47:00 | 4720.08000 | 4720.10000 | 4713.00000 | 4716.00000 | 26.4000 | 124549.7700 | 4717.79000 2014-01-03 11:48:00 | 4716.01000 | 4730.01000 | 4716.00000 | 4729.00000 | 42.0420 | 198546.1900 | 4722.57002 2014-01-03 11:49:00 | 4728.97000 | 4729.98000 | 4720.13000 | 4725.00000 | 23.7870 | 112437.1100 | 4726.82998 2014-01-03 11:50:00 | 4725.00000 | 4725.00000 | 4720.02000 | 4720.11000 | 11.2400 | 53078.6900 | 4722.30000 2014-01-03 11:51:00 | 4720.03000 | 4720.12000 | 4714.00000 | 4714.00000 | 27.9170 | 131739.4200 | 4718.96998 2014-01-03 11:52:00 | 4715.99000 | 4716.00000 | 4701.99000 | 4704.00000 | 53.7369 | 253044.0400 | 4708.93997 2014-01-03 11:53:00 | 4704.00000 | 4720.00000 | 4692.95000 | 4720.00000 | 100.5620 | 473512.1400 | 4708.66004 2014-01-03 11:54:00 | 4710.03000 | 4720.00000 | 4710.02000 | 4720.00000 | 31.2350 | 147324.0800 | 4716.62997 2014-01-03 11:55:00 | 4719.99000 | 4745.09000 | 4719.99000 | 4745.09000 | 45.5220 | 215380.9600 | 4731.36002 2014-01-03 11:56:00 | 4740.01000 | 4767.59000 | 4740.01000 | 4767.58000 | 58.9970 | 280246.3900 | 4750.17996 2014-01-03 11:57:00 | 4752.00000 | 4760.00000 | 4748.63000 | 4751.01000 | 38.0090 | 180643.2100 | 4752.63999 2014-01-03 11:58:00 | 4748.63000 | 4760.01000 | 4748.61000 | 4760.01000 | 33.6970 | 160177.7500 | 4753.46998 2014-01-03 11:59:00 | 4760.01000 | 4760.01000 | 4751.04000 | 4759.00000 | 22.1950 | 105613.2400 | 4758.41998 2014-01-03 12:00:00 | 4758.33000 | 4759.00000 | 4750.00000 | 4752.00000 | 57.5111 | 273423.0700 | 4754.27001 2014-01-03 12:01:00 | 4750.00000 | 4758.90000 | 4746.41000 | 4754.90000 | 45.7540 | 217551.1700 | 4754.80004 2014-01-03 12:02:00 | 4751.09000 | 4755.00000 | 4750.00000 | 4751.25000 | 55.1660 | 262164.1300 | 4752.27995 2014-01-03 12:03:00 | 4751.00000 | 4754.89000 | 4750.13000 | 4753.89000 | 15.8740 | 75433.8400 | 4752.04001 2014-01-03 12:04:00 | 4753.89000 | 4757.99000 | 4753.89000 | 4755.00000 | 40.6990 | 193515.5400 | 4754.79999 2014-01-03 12:05:00 | 4755.00000 | 4760.01000 | 4753.99000 | 4760.01000 | 46.9440 | 223343.3200 | 4757.65004 2014-01-03 12:06:00 | 4760.00000 | 4760.00000 | 4758.01000 | 4760.00000 | 36.7900 | 175114.0700 | 4759.83000 2014-01-03 12:07:00 | 4759.97000 | 4760.00000 | 4754.60000 | 4758.20000 | 47.1570 | 224329.2300 | 4757.06997 2014-01-03 12:08:00 | 4758.20000 | 4758.20000 | 4749.99000 | 4751.10000 | 32.2870 | 153455.7000 | 4752.85998 2014-01-03 12:09:00 | 4750.11000 | 4758.00000 | 4750.11000 | 4756.40000 | 18.3680 | 87357.9500 | 4755.98999 2014-01-03 12:10:00 | 4756.40000 | 4757.99000 | 4749.37000 | 4750.00000 | 45.8300 | 217865.9900 | 4753.79000 2014-01-03 12:11:00 | 4755.10000 | 4758.00000 | 4755.10000 | 4756.00000 | 6.9900 | 33254.6800 | 4757.47000 2014-01-03 12:12:00 | 4757.99000 | 4758.00000 | 4756.00000 | 4756.99000 | 13.2610 | 63076.7800 | 4756.56000 2014-01-03 12:13:00 | 4757.08000 | 4762.58000 | 4757.08000 | 4761.99000 | 14.8300 | 70596.5300 | 4760.39000 2014-01-03 12:14:00 | 4761.98000 | 4762.00000 | 4757.83000 | 4760.01000 | 31.9540 | 152110.5000 | 4760.30003 2014-01-03 12:15:00 | 4760.10000 | 4765.00000 | 4760.10000 | 4763.00000 | 28.6980 | 136691.6400 | 4763.10999 2014-01-03 12:16:00 | 4764.90000 | 4770.00000 | 4762.98000 | 4769.00000 | 35.0460 | 166987.2900 | 4764.79997 2014-01-03 12:17:00 | 4771.01000 | 4780.10000 | 4771.01000 | 4780.01000 | 24.4220 | 116669.5400 | 4777.23001 2014-01-03 12:18:00 | 4780.01000 | 4780.01000 | 4778.00000 | 4778.00000 | 19.1800 | 91663.1600 | 4779.10000 2014-01-03 12:19:00 | 4777.99000 | 4777.99000 | 4770.38000 | 4770.46000 | 73.5810 | 351330.8400 | 4774.75002 2014-01-03 12:20:00 | 4770.00000 | 4774.00000 | 4770.00000 | 4773.96000 | 5.1670 | 24664.7800 | 4773.52000 2014-01-03 12:21:00 | 4773.96000 | 4775.00000 | 4765.00000 | 4766.75000 | 48.2160 | 230078.2400 | 4771.81996 2014-01-03 12:22:00 | 4769.33000 | 4770.00000 | 4765.36000 | 4767.12000 | 36.8320 | 175579.5500 | 4767.04002 2014-01-03 12:23:00 | 4765.00000 | 4765.00000 | 4761.25000 | 4762.26000 | 46.0270 | 219237.4400 | 4763.23997 2014-01-03 12:24:00 | 4764.99000 | 4767.99000 | 4764.99000 | 4765.06000 | 5.8760 | 28000.6400 | 4765.26000 2014-01-03 12:25:00 | 4767.99000 | 4768.03000 | 4767.90000 | 4768.03000 | 2.7060 | 12902.0600 | 4767.95000 2014-01-03 12:26:00 | 4768.99000 | 4770.00000 | 4768.10000 | 4770.00000 | 9.1270 | 43528.0800 | 4769.15999 2014-01-03 12:27:00 | 4770.00000 | 4772.66000 | 4765.40000 | 4765.40000 | 43.4310 | 207198.4100 | 4770.75001 2014-01-03 12:28:00 | 4765.00000 | 4768.79000 | 4765.00000 | 4768.74000 | 43.9160 | 209328.4400 | 4766.55996 2014-01-03 12:29:00 | 4765.01000 | 4770.01000 | 4765.00000 | 4766.00000 | 19.4320 | 92657.7900 | 4768.31001 2014-01-03 12:30:00 | 4765.00000 | 4770.49000 | 4765.00000 | 4765.95000 | 22.4220 | 106916.2400 | 4768.36001 2014-01-03 12:31:00 | 4769.99000 | 4772.00000 | 4768.00000 | 4771.99000 | 14.4600 | 68973.5400 | 4769.95000 2014-01-03 12:32:00 | 4771.00000 | 4771.99000 | 4766.01000 | 4766.01000 | 40.6590 | 193942.7400 | 4769.97999 2014-01-03 12:33:00 | 4766.11000 | 4770.99000 | 4766.01000 | 4768.10000 | 2.5590 | 12200.3700 | 4767.63000 2014-01-03 12:34:00 | 4770.00000 | 4770.99000 | 4766.00000 | 4770.00000 | 6.9680 | 33235.2300 | 4769.69000 2014-01-03 12:35:00 | 4767.62000 | 4767.62000 | 4766.01000 | 4767.62000 | 1.7410 | 8299.7800 | 4767.25000 2014-01-03 12:36:00 | 4770.00000 | 4770.00000 | 4767.39000 | 4769.96000 | 8.5140 | 40606.9900 | 4769.44001 2014-01-03 12:37:00 | 4770.00000 | 4772.00000 | 4769.99000 | 4772.00000 | 26.1530 | 124762.1700 | 4770.47002 2014-01-03 12:38:00 | 4772.00000 | 4775.00000 | 4770.00000 | 4771.99000 | 22.0940 | 105430.8900 | 4771.92002 2014-01-03 12:39:00 | 4771.99000 | 4771.99000 | 4766.15000 | 4766.15000 | 53.8700 | 256868.0100 | 4768.29000 2014-01-03 12:40:00 | 4769.99000 | 4770.00000 | 4768.98000 | 4768.99000 | 8.3800 | 39964.7200 | 4769.06000 2014-01-03 12:41:00 | 4768.99000 | 4769.99000 | 4766.02000 | 4769.98000 | 26.8310 | 127923.9400 | 4767.77001 2014-01-03 12:42:00 | 4769.98000 | 4769.99000 | 4766.20000 | 4766.20000 | 8.8170 | 42043.1300 | 4768.41999 2014-01-03 12:43:00 | 4769.49000 | 4769.60000 | 4767.09000 | 4767.09000 | 5.4900 | 26176.4900 | 4768.03000 2014-01-03 12:44:00 | 4766.04000 | 4767.10000 | 4766.03000 | 4767.09000 | 16.9340 | 80724.8300 | 4767.03001 2014-01-03 12:45:00 | 4768.89000 | 4768.89000 | 4766.01000 | 4766.01000 | 13.9980 | 66729.1400 | 4767.04999 2014-01-03 12:46:00 | 4766.01000 | 4766.01000 | 4764.00000 | 4764.00000 | 9.7750 | 46583.3200 | 4765.55999 2014-01-03 12:47:00 | 4764.00000 | 4765.99000 | 4760.51000 | 4761.70000 | 21.8820 | 104244.1300 | 4763.92001 2014-01-03 12:48:00 | 4761.92000 | 4765.01000 | 4761.92000 | 4765.01000 | 28.1620 | 134139.7700 | 4763.15001 2014-01-03 12:49:00 | 4766.77000 | 4768.90000 | 4765.00000 | 4767.00000 | 51.7930 | 246939.4700 | 4767.82003 2014-01-03 12:50:00 | 4768.71000 | 4768.71000 | 4767.01000 | 4768.59000 | 3.4000 | 16212.6400 | 4768.42000 2014-01-03 12:51:00 | 4767.02000 | 4767.49000 | 4760.00000 | 4767.49000 | 26.9950 | 128571.9300 | 4762.80997 2014-01-03 12:52:00 | 4761.77000 | 4766.97000 | 4761.12000 | 4763.00000 | 44.2670 | 210851.8900 | 4763.17997 2014-01-03 12:53:00 | 4764.00000 | 4767.00000 | 4762.01000 | 4766.99000 | 17.7450 | 84540.4700 | 4764.18998 2014-01-03 12:54:00 | 4766.99000 | 4768.99000 | 4766.99000 | 4768.99000 | 10.5650 | 50380.4000 | 4768.60999 2014-01-03 12:55:00 | 4768.99000 | 4770.03000 | 4768.90000 | 4770.03000 | 27.5750 | 131524.3900 | 4769.69997 2014-01-03 12:56:00 | 4772.97000 | 4780.00000 | 4771.01000 | 4779.95000 | 44.7630 | 213834.7500 | 4777.04003 2014-01-03 12:57:00 | 4779.95000 | 4789.99000 | 4779.95000 | 4789.99000 | 26.5220 | 126824.3200 | 4781.85001 2014-01-03 12:58:00 | 4789.00000 | 4790.70000 | 4786.01000 | 4790.01000 | 22.2040 | 106323.9300 | 4788.50002 2014-01-03 12:59:00 | 4792.99000 | 4796.00000 | 4786.00000 | 4790.00000 | 131.4339 | 629733.9600 | 4791.26011 2014-01-03 13:00:00 | 4786.94000 | 4789.97000 | 4785.00000 | 4785.00000 | 27.4460 | 131403.9800 | 4787.72998 2014-01-03 13:01:00 | 4784.98000 | 4787.00000 | 4784.98000 | 4787.00000 | 32.4360 | 155223.8700 | 4785.53997 2014-01-03 13:02:00 | 4787.01000 | 4789.98000 | 4786.99000 | 4789.98000 | 33.6670 | 161188.4000 | 4787.72998 2014-01-03 13:03:00 | 4789.98000 | 4796.01000 | 4788.99000 | 4796.01000 | 22.5870 | 108255.8300 | 4792.83999 2014-01-03 13:04:00 | 4796.01000 | 4797.98000 | 4792.02000 | 4796.00000 | 26.8340 | 128685.8900 | 4795.63002 2014-01-03 13:05:00 | 4797.00000 | 4798.00000 | 4795.98000 | 4797.00000 | 28.3270 | 135905.2500 | 4797.72998 2014-01-03 13:06:00 | 4796.02000 | 4799.19000 | 4796.02000 | 4798.29000 | 25.7180 | 123385.4300 | 4797.62999 2014-01-03 13:07:00 | 4798.29000 | 4799.19000 | 4790.00000 | 4795.97000 | 36.4770 | 174931.0100 | 4795.64998 2014-01-03 13:08:00 | 4790.01000 | 4798.28000 | 4790.00000 | 4792.90000 | 22.6310 | 108495.4200 | 4794.11000 2014-01-03 13:09:00 | 4792.86000 | 4798.28000 | 4790.01000 | 4793.16000 | 18.5710 | 89022.5000 | 4793.63000 2014-01-03 13:10:00 | 4793.17000 | 4794.99000 | 4793.17000 | 4794.00000 | 26.8540 | 128736.1800 | 4793.93002 2014-01-03 13:11:00 | 4794.00000 | 4794.00000 | 4793.00000 | 4793.98000 | 11.1790 | 53588.5100 | 4793.68000 2014-01-03 13:12:00 | 4793.02000 | 4794.95000 | 4793.01000 | 4794.95000 | 21.4260 | 102715.3000 | 4793.95998 2014-01-03 13:13:00 | 4794.05000 | 4795.00000 | 4794.00000 | 4794.00000 | 50.3500 | 241403.1200 | 4794.50000 2014-01-03 13:14:00 | 4794.00000 | 4794.00000 | 4791.00000 | 4794.00000 | 30.0250 | 143913.0000 | 4793.10997 2014-01-03 13:15:00 | 4794.02000 | 4794.79000 | 4791.11000 | 4793.61000 | 37.0820 | 177740.0900 | 4793.16002 2014-01-03 13:16:00 | 4794.79000 | 4798.00000 | 4794.79000 | 4798.00000 | 22.5960 | 108350.1400 | 4795.09998 2014-01-03 13:17:00 | 4796.01000 | 4798.00000 | 4794.99000 | 4795.00000 | 8.7440 | 41940.0800 | 4796.44001 2014-01-03 13:18:00 | 4797.80000 | 4798.00000 | 4794.00000 | 4797.98000 | 23.7340 | 113841.4500 | 4796.56002 2014-01-03 13:19:00 | 4797.99000 | 4800.00000 | 4795.01000 | 4795.14000 | 48.1680 | 231105.0800 | 4797.89998 2014-01-03 13:20:00 | 4795.14000 | 4810.00000 | 4795.14000 | 4801.27000 | 105.2519 | 505486.0300 | 4802.63004 2014-01-03 13:21:00 | 4805.01000 | 4815.00000 | 4805.00000 | 4814.99000 | 52.0110 | 250130.9400 | 4809.19001 2014-01-03 13:22:00 | 4814.99000 | 4814.99000 | 4805.00000 | 4808.99000 | 34.1050 | 163972.8100 | 4807.88004 2014-01-03 13:23:00 | 4808.99000 | 4812.56000 | 4808.99000 | 4810.02000 | 27.6810 | 133137.8500 | 4809.72001 2014-01-03 13:24:00 | 4812.00000 | 4817.00000 | 4810.03000 | 4810.03000 | 61.4620 | 295912.2800 | 4814.56002 2014-01-03 13:25:00 | 4810.06000 | 4816.01000 | 4810.00000 | 4813.99000 | 38.2700 | 184176.3700 | 4812.55000 2014-01-03 13:26:00 | 4813.99000 | 4813.99000 | 4811.99000 | 4812.00000 | 24.2820 | 116862.5000 | 4812.72001 2014-01-03 13:27:00 | 4810.03000 | 4810.05000 | 4806.01000 | 4806.01000 | 34.0360 | 163684.6300 | 4809.15997 2014-01-03 13:28:00 | 4806.01000 | 4810.94000 | 4806.00000 | 4810.94000 | 33.0970 | 159179.6300 | 4809.48998 2014-01-03 13:29:00 | 4810.92000 | 4812.95000 | 4810.00000 | 4811.02000 | 36.2890 | 174574.5600 | 4810.66999 2014-01-03 13:30:00 | 4811.03000 | 4812.90000 | 4810.00000 | 4810.02000 | 17.9730 | 86461.7500 | 4810.65001 2014-01-03 13:31:00 | 4810.01000 | 4811.01000 | 4810.00000 | 4811.00000 | 26.9730 | 129749.1000 | 4810.33002 2014-01-03 13:32:00 | 4812.00000 | 4813.01000 | 4810.01000 | 4813.01000 | 33.6740 | 162054.0800 | 4812.44003 2014-01-03 13:33:00 | 4813.03000 | 4813.03000 | 4809.99000 | 4809.99000 | 33.0120 | 158813.9100 | 4810.79001 2014-01-03 13:34:00 | 4806.02000 | 4809.99000 | 4806.01000 | 4806.86000 | 55.5930 | 267290.4000 | 4807.99003 2014-01-03 13:35:00 | 4806.10000 | 4808.49000 | 4806.10000 | 4808.00000 | 3.5760 | 17194.0300 | 4808.17000 2014-01-03 13:36:00 | 4808.01000 | 4808.46000 | 4806.31000 | 4806.31000 | 11.2130 | 53912.9500 | 4808.08001 2014-01-03 13:37:00 | 4808.06000 | 4808.08000 | 4806.99000 | 4807.07000 | 18.2760 | 87863.7400 | 4807.59998 2014-01-03 13:38:00 | 4807.99000 | 4811.00000 | 4807.50000 | 4811.00000 | 18.2240 | 87643.8100 | 4809.25002 2014-01-03 13:39:00 | 4811.90000 | 4812.85000 | 4811.00000 | 4811.02000 | 11.0370 | 53110.4500 | 4812.03999 2014-01-03 13:40:00 | 4811.99000 | 4811.99000 | 4809.97000 | 4811.03000 | 15.3550 | 73876.9600 | 4811.25998 2014-01-03 13:41:00 | 4812.00000 | 4812.10000 | 4811.00000 | 4811.99000 | 11.4220 | 54961.5600 | 4811.90000 2014-01-03 13:42:00 | 4811.01000 | 4811.01000 | 4809.97000 | 4811.00000 | 13.6230 | 65539.1900 | 4810.92001 2014-01-03 13:43:00 | 4810.98000 | 4811.00000 | 4810.98000 | 4811.00000 | 4.2100 | 20254.2900 | 4811.00000 2014-01-03 13:44:00 | 4812.00000 | 4812.00000 | 4811.26000 | 4812.00000 | 2.6230 | 12621.7600 | 4811.96000 2014-01-03 13:45:00 | 4812.09000 | 4812.85000 | 4812.09000 | 4812.83000 | 13.4420 | 64692.4400 | 4812.71001 2014-01-03 13:46:00 | 4812.84000 | 4813.81000 | 4812.80000 | 4813.81000 | 14.8940 | 71683.3000 | 4812.90001 2014-01-03 13:47:00 | 4813.79000 | 4820.02000 | 4813.79000 | 4820.02000 | 24.9430 | 120166.4400 | 4817.64002 2014-01-03 13:48:00 | 4821.01000 | 4828.00000 | 4821.01000 | 4828.00000 | 9.8450 | 47498.7500 | 4824.65999 2014-01-03 13:49:00 | 4828.00000 | 4830.01000 | 4827.99000 | 4830.01000 | 13.2550 | 64014.7900 | 4829.47999 2014-01-03 13:50:00 | 4832.99000 | 4835.10000 | 4830.52000 | 4835.00000 | 38.5710 | 186476.5300 | 4834.63001 2014-01-03 13:51:00 | 4833.09000 | 4833.99000 | 4828.00000 | 4828.02000 | 25.5850 | 123603.0800 | 4831.07997 2014-01-03 13:52:00 | 4828.01000 | 4828.05000 | 4821.00000 | 4828.04000 | 26.5530 | 128149.0600 | 4826.16002 2014-01-03 13:53:00 | 4828.04000 | 4834.01000 | 4828.03000 | 4829.99000 | 33.7520 | 163049.6300 | 4830.81001 2014-01-03 13:54:00 | 4829.92000 | 4830.00000 | 4829.01000 | 4829.98000 | 32.4440 | 156698.8300 | 4829.82003 2014-01-03 13:55:00 | 4829.07000 | 4838.00000 | 4829.07000 | 4829.50000 | 52.9809 | 256089.7600 | 4833.62001 2014-01-03 13:56:00 | 4829.50000 | 4829.50000 | 4825.01000 | 4826.00000 | 9.6310 | 46492.0300 | 4827.33000 2014-01-03 13:57:00 | 4826.00000 | 4826.00000 | 4825.00000 | 4825.00000 | 11.4430 | 55214.0700 | 4825.14001 2014-01-03 13:58:00 | 4824.99000 | 4826.01000 | 4824.99000 | 4826.00000 | 18.3720 | 88653.9800 | 4825.49001 2014-01-03 13:59:00 | 4826.00000 | 4826.00000 | 4822.00000 | 4825.41000 | 32.9770 | 159075.8200 | 4823.83998 2014-01-03 14:00:00 | 4822.00000 | 4822.00000 | 4818.00000 | 4820.00000 | 31.5730 | 152193.4800 | 4820.37002 2014-01-03 14:01:00 | 4819.00000 | 4819.00000 | 4806.30000 | 4806.30000 | 32.5100 | 156459.1000 | 4812.65000 2014-01-03 14:02:00 | 4809.96000 | 4809.96000 | 4768.00000 | 4777.99000 | 95.9670 | 459655.1300 | 4789.71994 2014-01-03 14:03:00 | 4768.02000 | 4782.00000 | 4768.00000 | 4780.00000 | 28.2300 | 134838.5000 | 4776.43000 2014-01-03 14:04:00 | 4779.03000 | 4794.94000 | 4779.03000 | 4780.96000 | 42.0490 | 201089.2000 | 4782.25999 2014-01-03 14:05:00 | 4780.99000 | 4795.92000 | 4780.10000 | 4794.78000 | 23.3520 | 111887.8700 | 4791.36001 2014-01-03 14:06:00 | 4794.77000 | 4800.00000 | 4790.00000 | 4790.00000 | 42.0480 | 201537.9000 | 4793.03998 2014-01-03 14:07:00 | 4789.99000 | 4789.99000 | 4786.01000 | 4788.01000 | 7.9330 | 37988.4800 | 4788.67000 2014-01-03 14:08:00 | 4789.03000 | 4794.97000 | 4789.03000 | 4792.27000 | 67.5570 | 323739.8000 | 4792.09996 2014-01-03 14:09:00 | 4794.15000 | 4794.98000 | 4790.99000 | 4790.99000 | 30.4320 | 145819.0800 | 4791.64001 2014-01-03 14:10:00 | 4790.99000 | 4791.01000 | 4787.00000 | 4787.00000 | 47.9090 | 229415.0300 | 4788.55999 2014-01-03 14:11:00 | 4787.11000 | 4787.11000 | 4780.00000 | 4780.00000 | 25.3540 | 121312.7200 | 4784.76002 2014-01-03 14:12:00 | 4780.00000 | 4784.99000 | 4775.00000 | 4775.00000 | 14.7500 | 70503.4100 | 4779.89000 2014-01-03 14:13:00 | 4774.99000 | 4775.00000 | 4768.00000 | 4769.99000 | 41.1990 | 196577.5700 | 4771.41999 2014-01-03 14:14:00 | 4769.99000 | 4779.03000 | 4768.00000 | 4771.01000 | 65.2171 | 311119.2600 | 4770.51996 2014-01-03 14:15:00 | 4773.01000 | 4777.99000 | 4773.00000 | 4774.00000 | 12.0650 | 57613.9600 | 4775.29999 2014-01-03 14:16:00 | 4773.02000 | 4777.99000 | 4773.01000 | 4774.00000 | 49.1700 | 234811.6600 | 4775.51000 2014-01-03 14:17:00 | 4774.00000 | 4777.00000 | 4774.00000 | 4775.99000 | 18.2410 | 87106.7200 | 4775.33000 2014-01-03 14:18:00 | 4775.99000 | 4776.00000 | 4774.98000 | 4774.99000 | 51.0190 | 243638.9700 | 4775.45999 2014-01-03 14:19:00 | 4774.99000 | 4775.00000 | 4766.00000 | 4766.00000 | 22.4460 | 107077.3100 | 4770.43998 2014-01-03 14:20:00 | 4760.99000 | 4765.00000 | 4760.00000 | 4760.00000 | 30.6940 | 146145.1900 | 4761.36003 2014-01-03 14:21:00 | 4760.00000 | 4769.17000 | 4760.00000 | 4765.00000 | 22.4980 | 107179.2200 | 4763.93999 2014-01-03 14:22:00 | 4761.00000 | 4764.99000 | 4756.07000 | 4756.07000 | 52.4960 | 249889.3600 | 4760.15996 2014-01-03 14:23:00 | 4760.00000 | 4760.00000 | 4755.00000 | 4755.00000 | 15.5790 | 74115.1800 | 4757.38000 2014-01-03 14:24:00 | 4753.00000 | 4753.00000 | 4738.54000 | 4740.61000 | 53.3160 | 253066.0400 | 4746.52996 2014-01-03 14:25:00 | 4744.00000 | 4750.00000 | 4732.00000 | 4735.01000 | 67.8250 | 321331.2900 | 4737.64993 2014-01-03 14:26:00 | 4740.00000 | 4750.00000 | 4740.00000 | 4750.00000 | 14.4660 | 68673.3000 | 4747.21999 2014-01-03 14:27:00 | 4748.00000 | 4750.00000 | 4737.00000 | 4741.67000 | 26.6200 | 126419.6500 | 4749.05000 2014-01-03 14:28:00 | 4748.00000 | 4754.11000 | 4748.00000 | 4754.11000 | 38.7280 | 183953.8800 | 4749.88998 2014-01-03 14:29:00 | 4756.00000 | 4770.00000 | 4756.00000 | 4770.00000 | 56.7770 | 270369.0600 | 4761.94996 2014-01-03 14:30:00 | 4772.00000 | 4772.00000 | 4765.00000 | 4770.00000 | 34.9240 | 166589.0700 | 4770.05003 2014-01-03 14:31:00 | 4766.89000 | 4770.00000 | 4765.00000 | 4769.99000 | 45.2650 | 215786.9800 | 4767.18995 2014-01-03 14:32:00 | 4770.00000 | 4772.50000 | 4765.00000 | 4765.00000 | 28.5080 | 135974.3200 | 4769.68999 2014-01-03 14:33:00 | 4769.99000 | 4772.50000 | 4769.99000 | 4770.00000 | 51.2050 | 244255.9800 | 4770.15995 2014-01-03 14:34:00 | 4770.00000 | 4775.00000 | 4770.00000 | 4770.86000 | 61.3460 | 292747.2400 | 4772.06995 2014-01-03 14:35:00 | 4770.68000 | 4782.00000 | 4770.19000 | 4782.00000 | 27.8340 | 132912.6600 | 4775.19002 2014-01-03 14:36:00 | 4782.00000 | 4795.88000 | 4782.00000 | 4788.00000 | 17.9320 | 85876.7800 | 4789.02001 2014-01-03 14:37:00 | 4788.00000 | 4790.00000 | 4780.00000 | 4785.00000 | 66.2010 | 316761.8100 | 4784.85001 2014-01-03 14:38:00 | 4780.00000 | 4785.00000 | 4780.00000 | 4784.90000 | 9.2920 | 44448.4800 | 4783.52000 2014-01-03 14:39:00 | 4784.90000 | 4789.94000 | 4784.00000 | 4784.00000 | 40.1250 | 192094.2500 | 4787.39996 2014-01-03 14:40:00 | 4785.00000 | 4785.00000 | 4784.00000 | 4785.00000 | 3.1000 | 14832.9000 | 4784.81000 2014-01-03 14:41:00 | 4785.00000 | 4788.00000 | 4782.10000 | 4785.00000 | 12.2620 | 58668.1200 | 4784.55001 2014-01-03 14:42:00 | 4782.10000 | 4785.00000 | 4782.10000 | 4785.00000 | 3.1760 | 15195.1300 | 4784.36000 2014-01-03 14:43:00 | 4784.00000 | 4784.00000 | 4780.00000 | 4780.00000 | 5.3800 | 25720.1300 | 4780.69000 2014-01-03 14:44:00 | 4780.00000 | 4780.00000 | 4776.10000 | 4776.10000 | 22.6740 | 108347.7300 | 4778.50002 2014-01-03 14:45:00 | 4777.27000 | 4784.00000 | 4775.11000 | 4784.00000 | 54.3300 | 259586.6700 | 4777.96000 2014-01-03 14:46:00 | 4784.00000 | 4784.00000 | 4782.01000 | 4782.02000 | 5.9100 | 28271.6200 | 4783.69000 2014-01-03 14:47:00 | 4784.00000 | 4784.00000 | 4776.00000 | 4782.02000 | 37.3950 | 178738.2900 | 4779.73996 2014-01-03 14:48:00 | 4782.00000 | 4790.00000 | 4782.00000 | 4790.00000 | 20.1390 | 96368.3300 | 4785.16000 2014-01-03 14:49:00 | 4790.88000 | 4794.77000 | 4790.00000 | 4794.00000 | 5.1860 | 24848.7400 | 4791.50000 2014-01-03 14:50:00 | 4791.88000 | 4792.00000 | 4791.00000 | 4792.00000 | 2.1600 | 10350.4900 | 4791.89000 2014-01-03 14:51:00 | 4790.88000 | 4792.00000 | 4783.72000 | 4787.55000 | 19.4950 | 93308.5900 | 4786.27998 2014-01-03 14:52:00 | 4786.50000 | 4792.00000 | 4784.36000 | 4788.00000 | 20.6050 | 98686.6200 | 4789.44998 2014-01-03 14:53:00 | 4790.00000 | 4790.00000 | 4788.00000 | 4790.00000 | 2.8390 | 13595.1500 | 4788.71000 2014-01-03 14:54:00 | 4788.00000 | 4790.00000 | 4788.00000 | 4788.00000 | 7.4620 | 35734.0200 | 4788.80000 2014-01-03 14:55:00 | 4788.00000 | 4788.00000 | 4783.16000 | 4787.00000 | 7.1830 | 34382.9100 | 4786.71000 2014-01-03 14:56:00 | 4787.00000 | 4788.00000 | 4783.85000 | 4787.86000 | 47.8790 | 229124.9400 | 4785.49999 2014-01-03 14:57:00 | 4788.00000 | 4793.00000 | 4784.66000 | 4792.00000 | 7.8680 | 37680.4500 | 4789.08000 2014-01-03 14:58:00 | 4793.00000 | 4793.00000 | 4792.00000 | 4792.90000 | 1.4520 | 6958.8200 | 4792.58000 2014-01-03 14:59:00 | 4793.00000 | 4793.00000 | 4788.18000 | 4792.00000 | 12.8310 | 61467.1400 | 4790.52000 2014-01-03 15:00:00 | 4790.00000 | 4792.00000 | 4788.99000 | 4792.00000 | 5.8820 | 28173.8500 | 4789.84000 2014-01-03 15:01:00 | 4790.00000 | 4793.88000 | 4790.00000 | 4793.88000 | 2.6110 | 12512.4300 | 4792.20000 2014-01-03 15:02:00 | 4792.00000 | 4795.00000 | 4792.00000 | 4794.00000 | 13.9000 | 66631.1600 | 4793.61000 2014-01-03 15:03:00 | 4792.00000 | 4792.00000 | 4790.00000 | 4790.10000 | 13.4440 | 64399.6400 | 4790.21001 2014-01-03 15:04:00 | 4790.10000 | 4791.27000 | 4785.00000 | 4785.00000 | 25.3970 | 121632.1700 | 4789.22998 2014-01-03 15:05:00 | 4786.00000 | 4788.00000 | 4786.00000 | 4788.00000 | 1.6200 | 7754.5600 | 4786.77000 2014-01-03 15:06:00 | 4788.02000 | 4788.02000 | 4788.00000 | 4788.00000 | 2.7130 | 12989.8500 | 4788.00000 2014-01-03 15:07:00 | 4791.00000 | 4791.00000 | 4788.10000 | 4791.00000 | 4.6070 | 22067.5200 | 4790.00000 2014-01-03 15:08:00 | 4790.00000 | 4791.00000 | 4790.00000 | 4791.00000 | 1.0690 | 5121.5100 | 4790.94000 2014-01-03 15:09:00 | 4790.00000 | 4790.10000 | 4790.00000 | 4790.10000 | 0.4960 | 2375.8800 | 4790.08000 2014-01-03 15:10:00 | 4790.10000 | 4790.10000 | 4790.00000 | 4790.00000 | 2.0370 | 9757.3800 | 4790.07000 2014-01-03 15:11:00 | . | . | . | . | . | . | . 2014-01-03 15:12:00 | 4790.00000 | 4790.00000 | 4788.00000 | 4788.10000 | 9.4880 | 45435.3000 | 4788.71000 2014-01-03 15:13:00 | 4788.10000 | 4790.00000 | 4788.10000 | 4788.10000 | 4.4300 | 21218.5200 | 4789.73000 2014-01-03 15:14:00 | 4790.00000 | 4790.00000 | 4788.01000 | 4788.01000 | 13.1000 | 62748.9000 | 4789.99000 2014-01-03 15:15:00 | 4789.89000 | 4790.00000 | 4788.00000 | 4788.00000 | 12.1350 | 58113.5800 | 4788.91999 2014-01-03 15:16:00 | 4786.01000 | 4788.00000 | 4782.00000 | 4782.00000 | 16.3630 | 78286.4200 | 4784.36001 2014-01-03 15:17:00 | 4782.10000 | 4782.10000 | 4780.00000 | 4780.00000 | 41.4270 | 198057.4000 | 4780.87997 2014-01-03 15:18:00 | 4780.00000 | 4782.00000 | 4775.00000 | 4780.00000 | 20.1520 | 96327.2800 | 4780.04001 2014-01-03 15:19:00 | 4781.98000 | 4781.98000 | 4780.00000 | 4780.00000 | 13.5300 | 64673.5300 | 4780.01000 2014-01-03 15:20:00 | 4780.00000 | 4782.00000 | 4775.22000 | 4782.00000 | 70.1980 | 335575.1900 | 4780.40997 2014-01-03 15:21:00 | 4775.12000 | 4775.12000 | 4771.00000 | 4771.00000 | 6.7860 | 32395.2700 | 4773.83999 2014-01-03 15:22:00 | 4768.15000 | 4770.09000 | 4756.19000 | 4760.00000 | 45.1630 | 215014.1300 | 4760.85003 2014-01-03 15:23:00 | 4760.00000 | 4770.00000 | 4756.16000 | 4770.00000 | 9.3480 | 44519.3000 | 4762.44000 2014-01-03 15:24:00 | 4770.00000 | 4774.02000 | 4769.00000 | 4774.00000 | 9.3840 | 44767.8100 | 4770.65001 2014-01-03 15:25:00 | 4774.02000 | 4777.00000 | 4771.00000 | 4774.00000 | 6.2920 | 30034.8400 | 4773.50000 2014-01-03 15:26:00 | 4774.00000 | 4777.00000 | 4771.45000 | 4773.57000 | 13.6380 | 65092.1300 | 4772.84999 2014-01-03 15:27:00 | 4775.00000 | 4776.99000 | 4771.00000 | 4775.00000 | 19.4500 | 92837.7100 | 4773.15000 2014-01-03 15:28:00 | 4772.50000 | 4772.50000 | 4772.50000 | 4772.50000 | 1.0000 | 4772.5000 | 4772.50000 2014-01-03 15:29:00 | 4773.00000 | 4776.66000 | 4773.00000 | 4776.66000 | 4.3250 | 20652.3900 | 4775.12000 2014-01-03 15:30:00 | . | . | . | . | . | . | . 2014-01-03 15:31:00 | 4776.66000 | 4776.66000 | 4774.91000 | 4774.91000 | 0.6300 | 3009.2400 | 4776.58000 2014-01-03 15:32:00 | 4774.90000 | 4774.91000 | 4772.00000 | 4772.00000 | 6.6280 | 31640.2100 | 4773.72000 2014-01-03 15:33:00 | 4771.01000 | 4774.89000 | 4771.00000 | 4774.89000 | 9.4180 | 44937.6400 | 4771.46000 2014-01-03 15:34:00 | 4773.25000 | 4775.00000 | 4772.61000 | 4772.61000 | 8.9890 | 42912.1700 | 4773.85000 2014-01-03 15:35:00 | 4771.09000 | 4775.00000 | 4770.00000 | 4770.00000 | 9.5110 | 45378.6500 | 4771.18000 2014-01-03 15:36:00 | 4770.00000 | 4770.00000 | 4760.69000 | 4765.93000 | 13.7880 | 65701.0400 | 4765.08999 2014-01-03 15:37:00 | 4767.00000 | 4774.99000 | 4766.08000 | 4770.00000 | 12.4710 | 59453.9200 | 4767.37000 2014-01-03 15:38:00 | 4767.00000 | 4768.00000 | 4760.25000 | 4762.57000 | 12.1230 | 57758.3300 | 4764.36001 2014-01-03 15:39:00 | 4763.00000 | 4763.00000 | 4761.11000 | 4761.11000 | 2.0600 | 9810.7400 | 4762.50000 2014-01-03 15:40:00 | 4763.00000 | 4763.01000 | 4763.00000 | 4763.01000 | 0.2940 | 1400.3200 | 4763.01000 2014-01-03 15:41:00 | 4767.56000 | 4768.00000 | 4761.00000 | 4761.00000 | 11.1650 | 53177.5900 | 4762.87999 2014-01-03 15:42:00 | 4761.00000 | 4762.00000 | 4750.01000 | 4750.01000 | 3.8630 | 18380.0000 | 4757.96000 2014-01-03 15:43:00 | 4750.01000 | 4769.00000 | 4750.01000 | 4751.00000 | 24.4900 | 116500.2700 | 4757.05000 2014-01-03 15:44:00 | 4752.10000 | 4753.00000 | 4752.00000 | 4752.00000 | 6.2000 | 29464.5200 | 4752.34000 2014-01-03 15:45:00 | 4755.00000 | 4758.88000 | 4753.00000 | 4753.00000 | 28.1290 | 133734.5500 | 4754.32999 2014-01-03 15:46:00 | 4753.00000 | 4758.87000 | 4752.11000 | 4755.00000 | 16.1680 | 76870.5200 | 4754.48999 2014-01-03 15:47:00 | 4758.00000 | 4767.59000 | 4756.00000 | 4756.00000 | 13.6880 | 65159.4200 | 4760.32999 2014-01-03 15:48:00 | 4758.88000 | 4765.23000 | 4753.02000 | 4758.00000 | 46.7920 | 222738.8400 | 4760.19002 2014-01-03 15:49:00 | 4755.00000 | 4758.00000 | 4753.01000 | 4754.00000 | 4.0740 | 19371.5400 | 4754.92000 2014-01-03 15:50:00 | 4754.00000 | 4754.00000 | 4750.00000 | 4750.00000 | 22.6090 | 107440.5300 | 4752.11000 2014-01-03 15:51:00 | 4750.01000 | 4756.95000 | 4750.00000 | 4755.84000 | 46.2660 | 219865.5200 | 4752.20996 2014-01-03 15:52:00 | 4757.00000 | 4757.00000 | 4757.00000 | 4757.00000 | 0.5000 | 2378.5000 | 4757.00000 2014-01-03 15:53:00 | 4757.00000 | 4758.00000 | 4757.00000 | 4757.00000 | 3.3540 | 15955.6200 | 4757.19000 2014-01-03 15:54:00 | 4757.00000 | 4765.00000 | 4757.00000 | 4757.84000 | 16.5920 | 78977.1400 | 4759.95001 2014-01-03 15:55:00 | 4757.84000 | 4757.84000 | 4757.00000 | 4757.00000 | 6.4990 | 30916.0700 | 4757.05000 2014-01-03 15:56:00 | 4756.31000 | 4756.99000 | 4752.10000 | 4752.10000 | 17.1360 | 81446.9800 | 4752.97999 2014-01-03 15:57:00 | 4752.10000 | 4755.99000 | 4752.00000 | 4752.00000 | 18.5010 | 87921.9800 | 4752.28000 2014-01-03 15:58:00 | 4752.00000 | 4755.65000 | 4745.10000 | 4747.22000 | 28.7400 | 136484.6400 | 4748.94000 2014-01-03 15:59:00 | 4746.00000 | 4750.00000 | 4746.00000 | 4746.40000 | 2.6080 | 12380.0500 | 4746.95000 2014-01-03 16:00:00 | 4750.00000 | 4754.45000 | 4747.10000 | 4753.76000 | 15.0650 | 71544.7900 | 4749.06998 2014-01-03 16:01:00 | 4747.10000 | 4753.00000 | 4747.10000 | 4750.00000 | 7.9800 | 37903.0500 | 4749.76000 2014-01-03 16:02:00 | 4750.00000 | 4753.00000 | 4750.00000 | 4750.00000 | 4.6760 | 22214.1100 | 4750.67000 2014-01-03 16:03:00 | 4750.00000 | 4750.60000 | 4750.00000 | 4750.60000 | 1.8600 | 8835.3700 | 4750.20000 2014-01-03 16:04:00 | 4750.00000 | 4752.85000 | 4747.53000 | 4750.07000 | 14.7410 | 70031.6200 | 4750.80000 2014-01-03 16:05:00 | 4749.00000 | 4750.00000 | 4747.10000 | 4747.10000 | 12.2110 | 57979.2000 | 4748.11000 2014-01-03 16:06:00 | 4747.10000 | 4750.00000 | 4747.10000 | 4747.10000 | 4.2460 | 20157.3900 | 4747.38000 2014-01-03 16:07:00 | 4747.10000 | 4750.00000 | 4747.10000 | 4747.57000 | 5.3340 | 25330.3000 | 4748.84000 2014-01-03 16:08:00 | 4749.97000 | 4752.00000 | 4747.01000 | 4752.00000 | 24.0240 | 114115.7500 | 4750.07002 2014-01-03 16:09:00 | 4750.00000 | 4756.99000 | 4747.67000 | 4750.00000 | 25.5680 | 121509.6800 | 4752.40999 2014-01-03 16:10:00 | 4750.00000 | 4757.84000 | 4750.00000 | 4750.03000 | 28.6160 | 136019.6700 | 4753.26998 2014-01-03 16:11:00 | 4759.00000 | 4759.00000 | 4750.82000 | 4757.00000 | 6.2240 | 29588.3500 | 4753.91001 2014-01-03 16:12:00 | 4751.14000 | 4758.00000 | 4750.12000 | 4750.12000 | 12.0870 | 57436.5700 | 4751.92999 2014-01-03 16:13:00 | 4750.03000 | 4756.00000 | 4747.00000 | 4756.00000 | 8.2590 | 39231.0100 | 4750.09000 2014-01-03 16:14:00 | 4756.00000 | 4756.00000 | 4746.00000 | 4747.64000 | 23.7790 | 113008.5100 | 4752.44999 2014-01-03 16:15:00 | 4747.64000 | 4753.37000 | 4747.64000 | 4753.37000 | 16.8940 | 80302.8900 | 4753.34001 2014-01-03 16:16:00 | 4747.64000 | 4752.96000 | 4747.00000 | 4747.00000 | 15.8990 | 75482.7100 | 4747.64000 2014-01-03 16:17:00 | 4746.00000 | 4747.00000 | 4746.00000 | 4747.00000 | 2.0940 | 9940.1900 | 4746.99000 2014-01-03 16:18:00 | 4746.00000 | 4746.00000 | 4740.00000 | 4740.00000 | 50.4190 | 239025.0100 | 4740.76999 2014-01-03 16:19:00 | 4739.10000 | 4743.97000 | 4739.10000 | 4739.10000 | 9.6960 | 45967.5500 | 4740.87999 2014-01-03 16:20:00 | 4740.00000 | 4740.00000 | 4732.00000 | 4732.00000 | 15.0470 | 71266.9800 | 4736.28999 2014-01-03 16:21:00 | 4731.00000 | 4731.00000 | 4722.20000 | 4725.00000 | 12.5580 | 59336.3900 | 4724.98999 2014-01-03 16:22:00 | 4722.20000 | 4725.00000 | 4720.10000 | 4720.10000 | 4.2750 | 20183.5800 | 4721.31000 2014-01-03 16:23:00 | 4720.10000 | 4722.00000 | 4720.00000 | 4720.00000 | 10.8060 | 51007.0200 | 4720.24999 2014-01-03 16:24:00 | 4720.00000 | 4730.00000 | 4720.00000 | 4730.00000 | 12.2770 | 57984.7100 | 4723.03999 2014-01-03 16:25:00 | 4730.00000 | 4734.00000 | 4716.93000 | 4732.00000 | 38.6480 | 182591.2300 | 4724.46998 2014-01-03 16:26:00 | 4732.00000 | 4735.00000 | 4715.00000 | 4735.00000 | 36.0000 | 170167.5800 | 4726.88000 2014-01-03 16:27:00 | 4735.00000 | 4735.00000 | 4711.00000 | 4711.00000 | 38.7510 | 182856.2100 | 4718.75001 2014-01-03 16:28:00 | 4713.00000 | 4715.00000 | 4701.14000 | 4712.00000 | 16.4500 | 77426.0000 | 4706.75000 2014-01-03 16:29:00 | 4715.00000 | 4718.58000 | 4710.75000 | 4715.00000 | 27.1270 | 127941.3800 | 4716.38998 2014-01-03 16:30:00 | 4710.00000 | 4713.00000 | 4701.14000 | 4701.14000 | 14.1310 | 66480.4600 | 4704.58000 2014-01-03 16:31:00 | 4703.89000 | 4710.00000 | 4703.89000 | 4709.00000 | 19.9940 | 94131.6200 | 4707.99002 2014-01-03 16:32:00 | 4709.00000 | 4725.47000 | 4704.00000 | 4718.09000 | 29.9290 | 141057.8600 | 4713.07999 2014-01-03 16:33:00 | 4720.24000 | 4730.00000 | 4710.28000 | 4716.72000 | 12.2040 | 57545.0200 | 4715.26001 2014-01-03 16:34:00 | 4728.71000 | 4730.00000 | 4716.27000 | 4717.00000 | 20.8230 | 98415.6600 | 4726.30001 2014-01-03 16:35:00 | 4720.00000 | 4730.00000 | 4720.00000 | 4730.00000 | 9.8220 | 46391.0800 | 4723.18000 2014-01-03 16:36:00 | 4730.00000 | 4738.00000 | 4728.50000 | 4733.17000 | 17.7000 | 83777.9600 | 4733.22000 2014-01-03 16:37:00 | 4728.00000 | 4734.80000 | 4720.00000 | 4723.54000 | 28.7300 | 135811.9600 | 4727.18000 2014-01-03 16:38:00 | 4730.00000 | 4734.97000 | 4720.12000 | 4730.70000 | 6.6410 | 31400.8400 | 4728.33000 2014-01-03 16:39:00 | 4732.58000 | 4736.16000 | 4725.00000 | 4732.00000 | 19.2110 | 90908.3900 | 4732.10000 2014-01-03 16:40:00 | 4725.33000 | 4731.88000 | 4721.00000 | 4726.81000 | 17.1160 | 80926.9300 | 4728.14999 2014-01-03 16:41:00 | 4722.00000 | 4732.00000 | 4721.01000 | 4721.10000 | 5.3730 | 25400.0100 | 4727.34000 2014-01-03 16:42:00 | 4722.00000 | 4728.00000 | 4721.10000 | 4721.10000 | 38.9840 | 184151.3000 | 4723.77003 2014-01-03 16:43:00 | 4721.10000 | 4730.00000 | 4720.10000 | 4720.10000 | 13.6690 | 64605.5700 | 4726.43000 2014-01-03 16:44:00 | 4722.33000 | 4726.93000 | 4722.00000 | 4725.40000 | 6.3170 | 29852.7100 | 4725.77000 2014-01-03 16:45:00 | 4722.00000 | 4727.00000 | 4720.00000 | 4727.00000 | 5.6130 | 26505.5100 | 4722.16000 2014-01-03 16:46:00 | 4725.00000 | 4727.00000 | 4721.20000 | 4727.00000 | 16.3290 | 77129.7000 | 4723.48000 2014-01-03 16:47:00 | 4727.00000 | 4735.00000 | 4727.00000 | 4731.51000 | 30.0550 | 142212.0200 | 4731.72997 2014-01-03 16:48:00 | 4735.00000 | 4739.55000 | 4735.00000 | 4739.55000 | 19.0330 | 90186.9800 | 4738.45001 2014-01-03 16:49:00 | 4729.10000 | 4740.99000 | 4729.10000 | 4733.93000 | 1.9410 | 9189.4800 | 4734.41000 2014-01-03 16:50:00 | 4738.64000 | 4743.00000 | 4734.00000 | 4735.00000 | 12.9150 | 61209.1900 | 4739.38999 2014-01-03 16:51:00 | 4740.54000 | 4748.94000 | 4735.49000 | 4736.00000 | 16.4930 | 78181.0700 | 4740.26001 2014-01-03 16:52:00 | 4745.56000 | 4745.56000 | 4745.56000 | 4745.56000 | 1.0000 | 4745.5600 | 4745.56000 2014-01-03 16:53:00 | 4745.50000 | 4746.00000 | 4745.50000 | 4746.00000 | 1.2940 | 6140.8700 | 4745.65000 2014-01-03 16:54:00 | 4748.00000 | 4750.00000 | 4741.58000 | 4750.00000 | 9.4840 | 45025.9900 | 4747.57001 2014-01-03 16:55:00 | 4750.00000 | 4750.10000 | 4734.00000 | 4745.90000 | 17.8320 | 84637.2800 | 4746.37001 2014-01-03 16:56:00 | 4742.88000 | 4747.89000 | 4730.00000 | 4745.00000 | 31.9930 | 151546.2700 | 4736.86002 2014-01-03 16:57:00 | 4745.00000 | 4747.99000 | 4738.67000 | 4747.99000 | 6.0380 | 28643.1900 | 4743.82000 2014-01-03 16:58:00 | 4750.00000 | 4750.00000 | 4745.00000 | 4747.00000 | 6.9680 | 33071.3100 | 4746.17000 2014-01-03 16:59:00 | 4748.00000 | 4748.00000 | 4748.00000 | 4748.00000 | 0.0300 | 142.4400 | 4748.00000 2014-01-03 17:00:00 | 4748.00000 | 4751.00000 | 4748.00000 | 4751.00000 | 7.6790 | 36473.3400 | 4749.75000 2014-01-03 17:01:00 | 4751.00000 | 4751.00000 | 4750.00000 | 4750.00000 | 3.1700 | 15059.6000 | 4750.66000 2014-01-03 17:02:00 | 4750.00000 | 4750.00000 | 4750.00000 | 4750.00000 | 1.4170 | 6730.7500 | 4750.00000 2014-01-03 17:03:00 | 4751.00000 | 4751.00000 | 4751.00000 | 4751.00000 | 7.5870 | 36045.8400 | 4751.00000 2014-01-03 17:04:00 | 4751.00000 | 4752.00000 | 4751.00000 | 4752.00000 | 2.4000 | 11403.3900 | 4751.41000 2014-01-03 17:05:00 | 4751.00000 | 4752.00000 | 4750.00000 | 4750.01000 | 3.2100 | 15250.4000 | 4750.90000 2014-01-03 17:06:00 | 4751.50000 | 4751.50000 | 4751.50000 | 4751.50000 | 0.4960 | 2356.7400 | 4751.50000 2014-01-03 17:07:00 | 4751.50000 | 4751.50000 | 4750.01000 | 4751.50000 | 3.3220 | 15783.9600 | 4751.34000 2014-01-03 17:08:00 | 4753.00000 | 4756.00000 | 4753.00000 | 4756.00000 | 5.8480 | 27807.8600 | 4755.11000 2014-01-03 17:09:00 | 4760.13000 | 4770.00000 | 4758.99000 | 4763.07000 | 18.7200 | 89184.0800 | 4764.11000 2014-01-03 17:10:00 | 4762.89000 | 4775.00000 | 4762.44000 | 4770.47000 | 31.2960 | 149173.4100 | 4766.52997 2014-01-03 17:11:00 | 4771.94000 | 4774.99000 | 4771.00000 | 4771.00000 | 13.6680 | 65240.7100 | 4773.23999 2014-01-03 17:12:00 | 4771.00000 | 4774.00000 | 4763.00000 | 4767.22000 | 13.0720 | 62371.1100 | 4771.35001 2014-01-03 17:13:00 | 4768.60000 | 4769.00000 | 4763.00000 | 4763.00000 | 8.1720 | 38953.1400 | 4766.66000 2014-01-03 17:14:00 | 4770.97000 | 4771.00000 | 4765.67000 | 4766.62000 | 16.7990 | 80108.3100 | 4768.64000 2014-01-03 17:15:00 | 4767.48000 | 4770.00000 | 4760.00000 | 4760.00000 | 5.4310 | 25871.8100 | 4763.73000 2014-01-03 17:16:00 | 4766.68000 | 4766.68000 | 4766.68000 | 4766.68000 | 8.7000 | 41470.1200 | 4766.68000 2014-01-03 17:17:00 | 4765.70000 | 4780.00000 | 4761.91000 | 4780.00000 | 84.0120 | 401121.8700 | 4774.58003 2014-01-03 17:18:00 | 4773.39000 | 4775.00000 | 4771.67000 | 4775.00000 | 5.8900 | 28116.6600 | 4773.63000 2014-01-03 17:19:00 | 4774.41000 | 4781.76000 | 4771.27000 | 4780.00000 | 9.8400 | 47017.0300 | 4778.15000 2014-01-03 17:20:00 | 4780.00000 | 4780.00000 | 4772.03000 | 4772.03000 | 6.6250 | 31661.9200 | 4779.15999 2014-01-03 17:21:00 | 4774.92000 | 4780.96000 | 4774.92000 | 4776.00000 | 24.8140 | 118536.4600 | 4777.00002 2014-01-03 17:22:00 | 4775.00000 | 4778.00000 | 4775.00000 | 4778.00000 | 4.3280 | 20676.7900 | 4777.45000 2014-01-03 17:23:00 | 4778.00000 | 4782.00000 | 4775.00000 | 4776.00000 | 14.7240 | 70360.8800 | 4778.65001 2014-01-03 17:24:00 | 4776.00000 | 4782.00000 | 4776.00000 | 4779.03000 | 8.6570 | 41373.9900 | 4779.24999 2014-01-03 17:25:00 | 4776.66000 | 4780.00000 | 4775.27000 | 4775.40000 | 24.1770 | 115499.5200 | 4777.24998 2014-01-03 17:26:00 | 4775.00000 | 4776.00000 | 4775.00000 | 4775.40000 | 0.7000 | 3342.8400 | 4775.48000 2014-01-03 17:27:00 | 4775.50000 | 4775.50000 | 4750.02000 | 4750.02000 | 5.8320 | 27804.0000 | 4767.49000 2014-01-03 17:28:00 | 4770.00000 | 4774.00000 | 4760.22000 | 4767.35000 | 16.0740 | 76625.3200 | 4767.04001 2014-01-03 17:29:00 | 4765.37000 | 4767.45000 | 4760.35000 | 4761.00000 | 7.0260 | 33465.6700 | 4763.11999 2014-01-03 17:30:00 | 4761.00000 | 4764.46000 | 4757.00000 | 4763.36000 | 23.4150 | 111543.8300 | 4763.77998 2014-01-03 17:31:00 | 4766.49000 | 4768.00000 | 4763.41000 | 4768.00000 | 13.8470 | 65974.3300 | 4764.51999 2014-01-03 17:32:00 | 4760.10000 | 4770.00000 | 4760.10000 | 4770.00000 | 1.1100 | 5293.6000 | 4769.01000 2014-01-03 17:33:00 | 4770.00000 | 4770.00000 | 4760.00000 | 4764.83000 | 14.4310 | 68791.7800 | 4766.94000 2014-01-03 17:34:00 | 4770.00000 | 4770.00000 | 4759.00000 | 4759.00000 | 6.9890 | 33295.3800 | 4763.97000 2014-01-03 17:35:00 | 4762.02000 | 4767.19000 | 4759.00000 | 4759.00000 | 30.4380 | 144968.3900 | 4762.73999 2014-01-03 17:36:00 | 4759.00000 | 4759.00000 | 4753.00000 | 4753.00000 | 6.3550 | 30221.2100 | 4755.49999 2014-01-03 17:37:00 | 4753.00000 | 4753.00000 | 4750.00000 | 4750.00000 | 27.7720 | 131924.9600 | 4750.29001 2014-01-03 17:38:00 | 4750.00000 | 4750.02000 | 4741.38000 | 4742.23000 | 26.2130 | 124392.1400 | 4745.44002 2014-01-03 17:39:00 | 4748.00000 | 4755.00000 | 4748.00000 | 4748.00000 | 3.0410 | 14440.7500 | 4748.68000 2014-01-03 17:40:00 | 4742.67000 | 4748.00000 | 4742.00000 | 4748.00000 | 20.6750 | 98063.1100 | 4743.07998 2014-01-03 17:41:00 | 4747.86000 | 4766.51000 | 4747.39000 | 4755.00000 | 11.3880 | 54154.9400 | 4755.44000 2014-01-03 17:42:00 | 4755.00000 | 4764.40000 | 4755.00000 | 4757.22000 | 10.8980 | 51859.5400 | 4758.63000 2014-01-03 17:43:00 | 4758.00000 | 4766.00000 | 4755.00000 | 4766.00000 | 11.2630 | 53587.5900 | 4757.84001 2014-01-03 17:44:00 | 4763.86000 | 4766.00000 | 4760.00000 | 4766.00000 | 15.2730 | 72761.8500 | 4764.08001 2014-01-03 17:45:00 | 4766.00000 | 4766.00000 | 4760.00000 | 4760.00000 | 30.5380 | 145439.2200 | 4762.56999 2014-01-03 17:46:00 | 4760.00000 | 4760.00000 | 4758.00000 | 4760.00000 | 2.0300 | 9662.7800 | 4759.99000 2014-01-03 17:47:00 | 4764.03000 | 4765.36000 | 4760.01000 | 4760.01000 | 13.5100 | 64357.4500 | 4763.69000 2014-01-03 17:48:00 | 4764.17000 | 4766.00000 | 4760.01000 | 4760.67000 | 29.5630 | 140776.7400 | 4761.92002 2014-01-03 17:49:00 | 4764.37000 | 4764.37000 | 4760.01000 | 4760.02000 | 10.1720 | 48447.4200 | 4762.82000 2014-01-03 17:50:00 | 4760.01000 | 4760.02000 | 4760.01000 | 4760.01000 | 0.8200 | 3903.2100 | 4760.01000 2014-01-03 17:51:00 | 4760.01000 | 4760.01000 | 4760.00000 | 4760.00000 | 2.8000 | 13328.0100 | 4760.00000 2014-01-03 17:52:00 | 4760.01000 | 4764.73000 | 4758.00000 | 4758.00000 | 6.2830 | 29921.3400 | 4762.27000 2014-01-03 17:53:00 | 4760.00000 | 4762.00000 | 4758.00000 | 4762.00000 | 5.7030 | 27144.2100 | 4759.64000 2014-01-03 17:54:00 | 4762.00000 | 4764.99000 | 4762.00000 | 4764.99000 | 0.7350 | 3501.3900 | 4763.79000 2014-01-03 17:55:00 | 4765.00000 | 4770.00000 | 4764.38000 | 4769.00000 | 5.3590 | 25548.4200 | 4767.38000 2014-01-03 17:56:00 | 4769.00000 | 4769.00000 | 4753.36000 | 4764.31000 | 1.7210 | 8196.7700 | 4762.80000 2014-01-03 17:57:00 | 4766.39000 | 4766.39000 | 4753.21000 | 4753.21000 | 4.2740 | 20329.4000 | 4756.53000 2014-01-03 17:58:00 | . | . | . | . | . | . | . 2014-01-03 17:59:00 | 4769.00000 | 4769.00000 | 4730.00000 | 4767.00000 | 29.9670 | 142097.9600 | 4741.80998 2014-01-03 18:00:00 | 4754.38000 | 4766.99000 | 4751.25000 | 4751.25000 | 6.8430 | 32531.9900 | 4754.05000 2014-01-03 18:01:00 | 4732.61000 | 4760.00000 | 4730.16000 | 4760.00000 | 15.9690 | 75657.0400 | 4737.74000 2014-01-03 18:02:00 | 4752.59000 | 4752.59000 | 4742.96000 | 4742.96000 | 4.1290 | 19605.2100 | 4748.17000 2014-01-03 18:03:00 | 4741.82000 | 4759.00000 | 4738.80000 | 4759.00000 | 11.0570 | 52484.6400 | 4746.72999 2014-01-03 18:04:00 | 4753.36000 | 4753.36000 | 4741.00000 | 4743.91000 | 17.9600 | 85219.2300 | 4744.95000 2014-01-03 18:05:00 | 4759.99000 | 4760.00000 | 4751.12000 | 4759.99000 | 7.8780 | 37473.6200 | 4756.74000 2014-01-03 18:06:00 | 4759.99000 | 4760.00000 | 4759.99000 | 4759.99000 | 13.2350 | 62998.5800 | 4759.99999 2014-01-03 18:07:00 | 4759.99000 | 4760.00000 | 4759.99000 | 4759.99000 | 0.7500 | 3570.0000 | 4760.00000 2014-01-03 18:08:00 | 4760.00000 | 4760.00000 | 4760.00000 | 4760.00000 | 4.9500 | 23562.0000 | 4760.00000 2014-01-03 18:09:00 | 4761.86000 | 4761.86000 | 4760.00000 | 4760.00000 | 1.2820 | 6104.1800 | 4761.45000 2014-01-03 18:10:00 | 4759.99000 | 4759.99000 | 4752.37000 | 4759.44000 | 6.1430 | 29227.6300 | 4757.88000 2014-01-03 18:11:00 | 4758.13000 | 4758.13000 | 4758.13000 | 4758.13000 | 8.0000 | 38065.0400 | 4758.13000 2014-01-03 18:12:00 | 4759.99000 | 4759.99000 | 4753.41000 | 4754.34000 | 2.1380 | 10171.0400 | 4757.27000 2014-01-03 18:13:00 | 4757.85000 | 4759.76000 | 4752.28000 | 4753.26000 | 4.6690 | 22207.2200 | 4756.31000 2014-01-03 18:14:00 | . | . | . | . | . | . | . 2014-01-03 18:15:00 | 4752.56000 | 4759.40000 | 4752.56000 | 4756.10000 | 19.7050 | 93717.0300 | 4756.00002 2014-01-03 18:16:00 | 4759.99000 | 4759.99000 | 4759.99000 | 4759.99000 | 0.9990 | 4755.2300 | 4759.99000 2014-01-03 18:17:00 | 4758.17000 | 4762.37000 | 4754.15000 | 4762.37000 | 2.5860 | 12302.3400 | 4757.28000 2014-01-03 18:18:00 | 4762.37000 | 4762.37000 | 4762.37000 | 4762.37000 | 0.0900 | 428.6100 | 4762.37000 2014-01-03 18:19:00 | 4762.37000 | 4762.37000 | 4762.37000 | 4762.37000 | 0.0200 | 95.2500 | 4762.37000 2014-01-03 18:20:00 | . | . | . | . | . | . | . 2014-01-03 18:21:00 | 4762.37000 | 4762.37000 | 4762.37000 | 4762.37000 | 0.0170 | 80.9600 | 4762.37000 2014-01-03 18:22:00 | 4762.00000 | 4762.00000 | 4760.00000 | 4760.00000 | 0.6180 | 2942.9000 | 4761.97000 2014-01-03 18:23:00 | 4762.36000 | 4764.51000 | 4760.00000 | 4760.00000 | 4.6710 | 22247.0200 | 4762.80000 2014-01-03 18:24:00 | . | . | . | . | . | . | . 2014-01-03 18:25:00 | 4762.19000 | 4764.13000 | 4760.33000 | 4760.34000 | 25.7150 | 122468.5600 | 4762.52997 2014-01-03 18:26:00 | 4760.00000 | 4760.00000 | 4760.00000 | 4760.00000 | 0.9100 | 4331.6000 | 4760.00000 2014-01-03 18:27:00 | 4763.65000 | 4764.44000 | 4753.24000 | 4764.40000 | 11.9730 | 57020.2000 | 4762.40001 2014-01-03 18:28:00 | 4758.62000 | 4764.44000 | 4755.06000 | 4764.44000 | 18.7300 | 89114.2000 | 4757.83000 2014-01-03 18:29:00 | 4762.56000 | 4764.44000 | 4760.23000 | 4762.42000 | 7.3720 | 35105.5600 | 4762.01000 2014-01-03 18:30:00 | 4764.40000 | 4764.40000 | 4756.38000 | 4756.96000 | 16.0970 | 76632.7700 | 4760.68999 2014-01-03 18:31:00 | 4764.40000 | 4764.40000 | 4764.40000 | 4764.40000 | 0.0600 | 285.8600 | 4764.40000 2014-01-03 18:32:00 | . | . | . | . | . | . | . 2014-01-03 18:33:00 | 4761.70000 | 4764.99000 | 4760.14000 | 4764.99000 | 25.2500 | 120252.0700 | 4762.46000 2014-01-03 18:34:00 | 4764.99000 | 4765.00000 | 4764.99000 | 4765.00000 | 0.9500 | 4526.7400 | 4764.99000 2014-01-03 18:35:00 | 4765.00000 | 4767.71000 | 4764.00000 | 4764.41000 | 12.9350 | 61656.1700 | 4766.61999 2014-01-03 18:36:00 | 4767.34000 | 4768.64000 | 4764.00000 | 4764.00000 | 5.2470 | 25013.8400 | 4767.26000 2014-01-03 18:37:00 | 4765.97000 | 4768.94000 | 4764.00000 | 4764.00000 | 25.0900 | 119576.4100 | 4765.90000 2014-01-03 18:38:00 | 4768.90000 | 4769.99000 | 4765.15000 | 4769.99000 | 4.7150 | 22475.4000 | 4766.79000 2014-01-03 18:39:00 | 4769.99000 | 4769.99000 | 4764.01000 | 4764.01000 | 0.9730 | 4640.9000 | 4769.68000 2014-01-03 18:40:00 | 4769.98000 | 4769.99000 | 4769.98000 | 4769.98000 | 1.7800 | 8490.5700 | 4769.98000 2014-01-03 18:41:00 | 4769.98000 | 4769.99000 | 4764.54000 | 4766.65000 | 25.5400 | 121755.5700 | 4767.25000 2014-01-03 18:42:00 | 4770.00000 | 4770.00000 | 4770.00000 | 4770.00000 | 1.4900 | 7107.3000 | 4770.00000 2014-01-03 18:43:00 | 4767.36000 | 4769.55000 | 4765.15000 | 4769.55000 | 8.0560 | 38405.8000 | 4767.34999 2014-01-03 18:44:00 | . | . | . | . | . | . | . 2014-01-03 18:45:00 | 4764.13000 | 4765.00000 | 4764.13000 | 4765.00000 | 0.5230 | 2491.7300 | 4764.30000 2014-01-03 18:46:00 | 4765.00000 | 4770.00000 | 4765.00000 | 4770.00000 | 7.5990 | 36224.9800 | 4767.07000 2014-01-03 18:47:00 | 4770.00000 | 4772.38000 | 4770.00000 | 4772.38000 | 3.2270 | 15394.0900 | 4770.40000 2014-01-03 18:48:00 | 4769.57000 | 4774.78000 | 4760.03000 | 4760.03000 | 18.9240 | 90267.9500 | 4770.03002 2014-01-03 18:49:00 | 4760.03000 | 4760.03000 | 4760.03000 | 4760.03000 | 1.5460 | 7359.0100 | 4760.03000 2014-01-03 18:50:00 | 4771.21000 | 4771.21000 | 4760.58000 | 4765.31000 | 8.7850 | 41872.4900 | 4766.35999 2014-01-03 18:51:00 | 4772.09000 | 4772.09000 | 4772.09000 | 4772.09000 | 0.9310 | 4442.8200 | 4772.09000 2014-01-03 18:52:00 | 4760.25000 | 4771.20000 | 4760.25000 | 4771.20000 | 5.1980 | 24800.2800 | 4771.12000 2014-01-03 18:53:00 | 4769.31000 | 4770.09000 | 4760.34000 | 4770.09000 | 12.5540 | 59820.8200 | 4765.08001 2014-01-03 18:54:00 | 4768.02000 | 4769.55000 | 4761.00000 | 4768.85000 | 3.0140 | 14373.3200 | 4768.85000 2014-01-03 18:55:00 | 4761.07000 | 4770.37000 | 4761.00000 | 4761.00000 | 3.8550 | 18372.4600 | 4765.88000 2014-01-03 18:56:00 | 4762.18000 | 4768.94000 | 4761.40000 | 4763.51000 | 24.5530 | 117012.4000 | 4765.71002 2014-01-03 18:57:00 | 4763.69000 | 4767.70000 | 4761.00000 | 4767.05000 | 19.5360 | 93097.4200 | 4765.42998 2014-01-03 18:58:00 | 4761.82000 | 4764.66000 | 4761.74000 | 4764.66000 | 1.9610 | 9339.2400 | 4762.49000 2014-01-03 18:59:00 | 4765.00000 | 4768.00000 | 4765.00000 | 4768.00000 | 2.1170 | 10090.6000 | 4766.46000 2014-01-03 19:00:00 | 4768.00000 | 4768.00000 | 4761.01000 | 4761.01000 | 0.6210 | 2960.5100 | 4767.32000 2014-01-03 19:01:00 | . | . | . | . | . | . | . 2014-01-03 19:02:00 | 4766.95000 | 4767.82000 | 4761.10000 | 4763.43000 | 10.0260 | 47777.7400 | 4765.37999 2014-01-03 19:03:00 | 4761.11000 | 4764.75000 | 4761.10000 | 4761.10000 | 0.5870 | 2795.1800 | 4761.81000 2014-01-03 19:04:00 | 4767.78000 | 4767.78000 | 4761.85000 | 4763.18000 | 4.1320 | 19681.6700 | 4763.23000 2014-01-03 19:05:00 | 4767.99000 | 4767.99000 | 4761.37000 | 4767.98000 | 2.4090 | 11475.3800 | 4763.55000 2014-01-03 19:06:00 | 4761.40000 | 4764.91000 | 4761.40000 | 4762.50000 | 6.5330 | 31107.6700 | 4761.62000 2014-01-03 19:07:00 | 4765.30000 | 4767.98000 | 4765.00000 | 4767.98000 | 5.1440 | 24515.0000 | 4765.75000 2014-01-03 19:08:00 | 4767.98000 | 4768.00000 | 4762.22000 | 4762.22000 | 7.9290 | 37794.1500 | 4766.57000 2014-01-03 19:09:00 | 4765.38000 | 4769.99000 | 4765.38000 | 4768.00000 | 12.9460 | 61698.3400 | 4765.81999 2014-01-03 19:10:00 | 4769.43000 | 4773.00000 | 4764.47000 | 4773.00000 | 7.6040 | 36254.7700 | 4767.86001 2014-01-03 19:11:00 | 4773.00000 | 4776.57000 | 4770.00000 | 4772.11000 | 15.0650 | 71905.6000 | 4773.01998 2014-01-03 19:12:00 | 4771.00000 | 4778.50000 | 4770.00000 | 4778.50000 | 24.9350 | 118973.8900 | 4771.35997 2014-01-03 19:13:00 | 4778.50000 | 4778.50000 | 4770.00000 | 4770.00000 | 18.1620 | 86658.0200 | 4771.39001 2014-01-03 19:14:00 | 4779.00000 | 4779.00000 | 4778.00000 | 4778.00000 | 0.2970 | 1419.2700 | 4778.70000 2014-01-03 19:15:00 | 4778.00000 | 4778.99000 | 4771.99000 | 4778.99000 | 2.3990 | 11460.8100 | 4777.33000 2014-01-03 19:16:00 | 4767.15000 | 4778.00000 | 4767.15000 | 4767.19000 | 23.9790 | 114345.3500 | 4768.56000 2014-01-03 19:17:00 | 4766.00000 | 4769.00000 | 4765.00000 | 4769.00000 | 1.3370 | 6372.2100 | 4766.05000 2014-01-03 19:18:00 | 4769.00000 | 4769.00000 | 4769.00000 | 4769.00000 | 0.3900 | 1859.9100 | 4769.00000 2014-01-03 19:19:00 | 4772.42000 | 4777.00000 | 4769.61000 | 4777.00000 | 4.5090 | 21516.2000 | 4771.83000 2014-01-03 19:20:00 | . | . | . | . | . | . | . 2014-01-03 19:21:00 | 4769.00000 | 4774.70000 | 4769.00000 | 4773.70000 | 15.3480 | 73266.0700 | 4773.65999 2014-01-03 19:22:00 | 4773.04000 | 4775.01000 | 4770.70000 | 4770.70000 | 5.2920 | 25260.3200 | 4773.30000 2014-01-03 19:23:00 | 4771.01000 | 4771.01000 | 4771.01000 | 4771.01000 | 1.4550 | 6941.8200 | 4771.01000 2014-01-03 19:24:00 | 4771.12000 | 4774.70000 | 4769.81000 | 4773.20000 | 23.8950 | 114009.8200 | 4771.27998 2014-01-03 19:25:00 | 4769.01000 | 4771.00000 | 4768.74000 | 4769.01000 | 3.1560 | 15053.5500 | 4769.82000 2014-01-03 19:26:00 | 4769.30000 | 4769.30000 | 4769.00000 | 4769.00000 | 0.3170 | 1511.7700 | 4769.00000 2014-01-03 19:27:00 | . | . | . | . | . | . | . 2014-01-03 19:28:00 | . | . | . | . | . | . | . 2014-01-03 19:29:00 | . | . | . | . | . | . | . 2014-01-03 19:30:00 | 4766.00000 | 4766.00000 | 4766.00000 | 4766.00000 | 1.4800 | 7053.6800 | 4766.00000 2014-01-03 19:31:00 | 4770.02000 | 4774.10000 | 4766.40000 | 4767.24000 | 7.1620 | 34161.8800 | 4769.88000 2014-01-03 19:32:00 | 4772.74000 | 4772.74000 | 4772.74000 | 4772.74000 | 0.2670 | 1274.3200 | 4772.74000 2014-01-03 19:33:00 | 4772.08000 | 4774.35000 | 4767.09000 | 4771.74000 | 11.6400 | 55548.2100 | 4772.18000 2014-01-03 19:34:00 | 4766.00000 | 4766.00000 | 4761.17000 | 4761.17000 | 1.2040 | 5734.9700 | 4763.26000 2014-01-03 19:35:00 | 4763.99000 | 4769.74000 | 4761.03000 | 4767.59000 | 2.6870 | 12806.4000 | 4766.06000 2014-01-03 19:36:00 | 4769.97000 | 4769.97000 | 4761.03000 | 4761.03000 | 3.4110 | 16252.0000 | 4764.58000 2014-01-03 19:37:00 | 4768.35000 | 4769.52000 | 4761.62000 | 4763.30000 | 2.5760 | 12275.9400 | 4765.50000 2014-01-03 19:38:00 | 4762.16000 | 4774.00000 | 4762.01000 | 4767.04000 | 6.9550 | 33149.6900 | 4766.30999 2014-01-03 19:39:00 | 4761.77000 | 4774.00000 | 4761.10000 | 4761.10000 | 5.7680 | 27493.8500 | 4766.62000 2014-01-03 19:40:00 | 4768.94000 | 4768.94000 | 4760.00000 | 4761.10000 | 8.4140 | 40074.4000 | 4762.82001 2014-01-03 19:41:00 | 4760.56000 | 4761.10000 | 4752.94000 | 4754.76000 | 5.8340 | 27753.0000 | 4757.11000 2014-01-03 19:42:00 | 4753.40000 | 4761.10000 | 4751.22000 | 4754.82000 | 14.4830 | 68923.0500 | 4758.89001 2014-01-03 19:43:00 | 4761.10000 | 4765.00000 | 4757.11000 | 4759.10000 | 1.3230 | 6296.3500 | 4759.15000 2014-01-03 19:44:00 | 4765.00000 | 4765.00000 | 4751.93000 | 4763.39000 | 6.6510 | 31629.3500 | 4755.58000 2014-01-03 19:45:00 | 4758.76000 | 4764.04000 | 4756.25000 | 4758.73000 | 4.2410 | 20190.6700 | 4760.83000 2014-01-03 19:46:00 | . | . | . | . | . | . | . 2014-01-03 19:47:00 | 4755.81000 | 4764.67000 | 4752.96000 | 4760.72000 | 5.8790 | 27977.2600 | 4758.85000 2014-01-03 19:48:00 | . | . | . | . | . | . | . 2014-01-03 19:49:00 | 4758.57000 | 4765.00000 | 4755.00000 | 4755.00000 | 4.1460 | 19732.5800 | 4759.43000 2014-01-03 19:50:00 | 4765.00000 | 4765.00000 | 4758.85000 | 4765.00000 | 2.5030 | 11918.3300 | 4761.62000 2014-01-03 19:51:00 | 4765.00000 | 4765.00000 | 4759.01000 | 4759.01000 | 6.5580 | 31218.9200 | 4760.43000 2014-01-03 19:52:00 | 4765.00000 | 4765.00000 | 4765.00000 | 4765.00000 | 0.0210 | 100.0700 | 4765.00000 2014-01-03 19:53:00 | 4765.00000 | 4772.52000 | 4757.31000 | 4770.85000 | 10.2330 | 48784.6200 | 4767.38001 2014-01-03 19:54:00 | . | . | . | . | . | . | . 2014-01-03 19:55:00 | 4760.00000 | 4760.00000 | 4760.00000 | 4760.00000 | 1.0000 | 4760.0000 | 4760.00000 2014-01-03 19:56:00 | 4761.40000 | 4771.15000 | 4760.49000 | 4762.58000 | 6.5320 | 31133.5300 | 4766.31000 2014-01-03 19:57:00 | 4768.25000 | 4768.45000 | 4768.25000 | 4768.45000 | 1.2930 | 6165.5600 | 4768.42000 2014-01-03 19:58:00 | 4764.08000 | 4768.85000 | 4760.69000 | 4766.00000 | 20.0250 | 95428.5400 | 4765.47002 2014-01-03 19:59:00 | . | . | . | . | . | . | . 2014-01-03 20:00:00 | 4766.39000 | 4766.39000 | 4761.75000 | 4765.57000 | 6.3040 | 30037.4000 | 4764.82001 2014-01-03 20:01:00 | 4761.00000 | 4761.00000 | 4761.00000 | 4761.00000 | 0.2170 | 1033.1400 | 4761.00000 2014-01-03 20:02:00 | 4761.16000 | 4770.00000 | 4761.00000 | 4770.00000 | 15.1680 | 72253.0200 | 4763.51999 2014-01-03 20:03:00 | 4770.00000 | 4772.97000 | 4761.00000 | 4772.97000 | 2.1260 | 10135.5000 | 4767.41000 2014-01-03 20:04:00 | 4770.00000 | 4770.00000 | 4762.51000 | 4769.00000 | 2.2610 | 10776.4700 | 4766.24000 2014-01-03 20:05:00 | 4769.00000 | 4770.00000 | 4762.00000 | 4770.00000 | 11.9770 | 57080.7000 | 4765.85999 2014-01-03 20:06:00 | 4762.33000 | 4770.00000 | 4762.33000 | 4763.40000 | 11.0730 | 52758.6500 | 4764.62001 2014-01-03 20:07:00 | 4767.12000 | 4770.00000 | 4765.17000 | 4770.00000 | 6.8250 | 32528.7300 | 4766.10999 2014-01-03 20:08:00 | 4766.70000 | 4766.70000 | 4763.00000 | 4765.38000 | 2.1730 | 10353.5800 | 4764.65000 2014-01-03 20:09:00 | 4767.32000 | 4770.00000 | 4764.16000 | 4764.16000 | 6.9440 | 33109.2600 | 4768.04001 2014-01-03 20:10:00 | 4767.10000 | 4770.00000 | 4760.10000 | 4766.94000 | 17.9770 | 85688.2000 | 4766.54999 2014-01-03 20:11:00 | 4768.01000 | 4770.00000 | 4763.46000 | 4770.00000 | 7.1900 | 34276.2200 | 4767.21000 2014-01-03 20:12:00 | 4770.00000 | 4770.00000 | 4763.76000 | 4768.47000 | 9.0240 | 43022.6300 | 4767.58001 2014-01-03 20:13:00 | 4765.00000 | 4769.16000 | 4747.00000 | 4764.83000 | 29.7070 | 141349.4700 | 4758.11998 2014-01-03 20:14:00 | 4755.37000 | 4765.22000 | 4750.08000 | 4750.08000 | 9.9000 | 47108.0300 | 4758.39000 2014-01-03 20:15:00 | 4751.00000 | 4751.00000 | 4740.76000 | 4747.00000 | 2.9140 | 13841.2900 | 4749.93000 2014-01-03 20:16:00 | 4744.49000 | 4747.00000 | 4740.97000 | 4747.00000 | 17.3010 | 82101.2100 | 4745.46000 2014-01-03 20:17:00 | 4746.00000 | 4747.00000 | 4741.92000 | 4746.00000 | 8.3020 | 39392.2900 | 4744.92000 2014-01-03 20:18:00 | 4748.32000 | 4763.16000 | 4743.62000 | 4743.62000 | 4.5760 | 21720.9800 | 4746.72000 2014-01-03 20:19:00 | 4741.43000 | 4762.89000 | 4741.43000 | 4751.13000 | 3.7840 | 17973.0900 | 4749.76000 2014-01-03 20:20:00 | 4758.63000 | 4767.88000 | 4743.51000 | 4746.44000 | 13.2800 | 63232.0700 | 4761.45000 2014-01-03 20:21:00 | 4762.38000 | 4762.38000 | 4744.72000 | 4752.43000 | 12.7900 | 60790.4700 | 4752.97000 2014-01-03 20:22:00 | 4748.34000 | 4759.52000 | 4747.95000 | 4759.52000 | 2.9320 | 13932.9500 | 4752.03000 2014-01-03 20:23:00 | . | . | . | . | . | . | . 2014-01-03 20:24:00 | 4740.00000 | 4740.00000 | 4740.00000 | 4740.00000 | 0.2000 | 948.0000 | 4740.00000 2014-01-03 20:25:00 | 4740.00000 | 4754.95000 | 4740.00000 | 4748.92000 | 14.8190 | 70384.0300 | 4749.58000 2014-01-03 20:26:00 | 4742.32000 | 4746.44000 | 4742.32000 | 4742.44000 | 18.7260 | 88821.3400 | 4743.20998 2014-01-03 20:27:00 | 4740.00000 | 4747.00000 | 4740.00000 | 4746.42000 | 12.9500 | 61462.3100 | 4746.12000 2014-01-03 20:28:00 | 4748.89000 | 4748.89000 | 4747.67000 | 4747.67000 | 0.3700 | 1757.0400 | 4748.75000 2014-01-03 20:29:00 | 4761.26000 | 4761.26000 | 4750.61000 | 4750.61000 | 20.4400 | 97149.7500 | 4752.92000 2014-01-03 20:30:00 | 4757.13000 | 4762.00000 | 4757.13000 | 4762.00000 | 1.2110 | 5761.4300 | 4757.58000 2014-01-03 20:31:00 | . | . | . | . | . | . | . 2014-01-03 20:32:00 | 4742.00000 | 4762.00000 | 4741.99000 | 4743.79000 | 11.4850 | 54465.1600 | 4742.28999 2014-01-03 20:33:00 | 4753.09000 | 4762.00000 | 4741.83000 | 4762.00000 | 15.8090 | 75054.8300 | 4747.60000 2014-01-03 20:34:00 | 4762.00000 | 4769.99000 | 4743.00000 | 4767.09000 | 4.2090 | 20059.9100 | 4765.96000 2014-01-03 20:35:00 | 4769.00000 | 4769.00000 | 4769.00000 | 4769.00000 | 0.4630 | 2208.0500 | 4769.00000 2014-01-03 20:36:00 | 4767.92000 | 4767.92000 | 4743.99000 | 4750.51000 | 17.3750 | 82578.4900 | 4752.71998 2014-01-03 20:37:00 | . | . | . | . | . | . | . 2014-01-03 20:38:00 | 4750.00000 | 4758.20000 | 4750.00000 | 4758.20000 | 3.5700 | 16973.3500 | 4754.44000 2014-01-03 20:39:00 | 4764.52000 | 4768.00000 | 4750.00000 | 4766.69000 | 7.3050 | 34757.9300 | 4758.09999 2014-01-03 20:40:00 | 4761.60000 | 4761.60000 | 4750.00000 | 4750.00000 | 18.3950 | 87536.3300 | 4758.69998 2014-01-03 20:41:00 | 4750.00000 | 4761.38000 | 4744.51000 | 4750.00000 | 3.8580 | 18323.4700 | 4749.47000 2014-01-03 20:42:00 | 4751.00000 | 4760.00000 | 4751.00000 | 4760.00000 | 0.5400 | 2569.9500 | 4759.17000 2014-01-03 20:43:00 | 4764.97000 | 4764.97000 | 4752.09000 | 4755.84000 | 10.5280 | 50076.8100 | 4756.54000 2014-01-03 20:44:00 | 4751.53000 | 4763.97000 | 4751.53000 | 4758.02000 | 3.8700 | 18420.5900 | 4759.84000 2014-01-03 20:45:00 | 4758.64000 | 4766.97000 | 4751.14000 | 4766.97000 | 3.2410 | 15418.9100 | 4757.46000 2014-01-03 20:46:00 | 4766.72000 | 4768.00000 | 4744.44000 | 4768.00000 | 7.8390 | 37306.0300 | 4759.03000 2014-01-03 20:47:00 | 4747.24000 | 4747.24000 | 4747.23999 | 4747.24000 | 12.9350 | 61405.5500 | 4747.23999 2014-01-03 20:48:00 | 4747.14000 | 4754.30000 | 4747.14000 | 4752.77000 | 2.6100 | 12402.3200 | 4751.85000 2014-01-03 20:49:00 | 4750.73000 | 4755.00000 | 4750.25000 | 4750.25000 | 12.0440 | 57232.0900 | 4751.92001 2014-01-03 20:50:00 | 4753.19000 | 4753.19000 | 4752.83000 | 4752.90000 | 4.8450 | 23028.0500 | 4752.94999 2014-01-03 20:51:00 | 4750.00000 | 4754.98000 | 4750.00000 | 4754.98000 | 3.8600 | 18343.6900 | 4752.25000 2014-01-03 20:52:00 | 4751.68000 | 4752.65000 | 4745.00000 | 4745.00000 | 3.5440 | 16835.1400 | 4750.32000 2014-01-03 20:53:00 | 4748.87000 | 4750.88000 | 4745.80000 | 4750.88000 | 2.0770 | 9860.6000 | 4747.52000 2014-01-03 20:54:00 | 4749.32000 | 4749.90000 | 4749.32000 | 4749.90000 | 8.4000 | 39898.9300 | 4749.87000 2014-01-03 20:55:00 | . | . | . | . | . | . | . 2014-01-03 20:56:00 | 4749.00000 | 4749.00000 | 4746.05000 | 4748.79000 | 2.5100 | 11916.8800 | 4747.76000 2014-01-03 20:57:00 | 4749.00000 | 4749.00000 | 4745.16000 | 4749.00000 | 9.1550 | 43474.0500 | 4748.67001 2014-01-03 20:58:00 | 4749.00000 | 4749.00000 | 4745.83000 | 4746.30000 | 15.3350 | 72785.9300 | 4746.38998 2014-01-03 20:59:00 | 4749.00000 | 4752.61000 | 4745.39000 | 4745.39000 | 9.6220 | 45681.9100 | 4747.65000 2014-01-03 21:00:00 | 4754.75000 | 4754.75000 | 4747.00000 | 4753.78000 | 31.2200 | 148369.7200 | 4752.39000 2014-01-03 21:01:00 | 4748.10000 | 4751.99000 | 4748.10000 | 4751.99000 | 17.8690 | 84882.1800 | 4750.25000 2014-01-03 21:02:00 | . | . | . | . | . | . | . 2014-01-03 21:03:00 | . | . | . | . | . | . | . 2014-01-03 21:04:00 | 4748.69000 | 4755.00000 | 4748.69000 | 4755.00000 | 12.4460 | 59102.5400 | 4748.71999 2014-01-03 21:05:00 | 4750.98000 | 4750.98000 | 4750.97998 | 4750.98000 | 15.9750 | 75896.9100 | 4750.97998 2014-01-03 21:06:00 | . | . | . | . | . | . | . 2014-01-03 21:07:00 | 4751.48000 | 4754.58000 | 4750.45000 | 4752.82000 | 3.9690 | 18866.5900 | 4753.49000 2014-01-03 21:08:00 | 4753.86000 | 4754.74000 | 4750.12000 | 4750.12000 | 12.7120 | 60418.2500 | 4752.85001 2014-01-03 21:09:00 | 4751.42000 | 4754.43000 | 4750.49000 | 4754.43000 | 37.6290 | 178802.3500 | 4751.71999 2014-01-03 21:10:00 | . | . | . | . | . | . | . 2014-01-03 21:11:00 | 4752.81000 | 4753.74000 | 4752.07000 | 4753.74000 | 2.6720 | 12700.8500 | 4753.31000 2014-01-03 21:12:00 | 4753.03000 | 4755.00000 | 4752.21000 | 4755.00000 | 2.7810 | 13217.8900 | 4752.93000 2014-01-03 21:13:00 | 4766.00000 | 4766.00000 | 4766.00000 | 4766.00000 | 10.0600 | 47945.9600 | 4766.00000 2014-01-03 21:14:00 | 4758.82000 | 4761.18000 | 4757.60000 | 4761.18000 | 13.7530 | 65478.6100 | 4761.04001 2014-01-03 21:15:00 | 4761.47000 | 4761.47000 | 4752.96000 | 4752.96000 | 1.6000 | 7609.8400 | 4756.15000 2014-01-03 21:16:00 | 4754.59000 | 4765.01000 | 4753.25000 | 4758.88000 | 5.8290 | 27738.2500 | 4758.66000 2014-01-03 21:17:00 | . | . | . | . | . | . | . 2014-01-03 21:18:00 | 4762.94000 | 4764.78000 | 4760.55000 | 4762.50000 | 11.5870 | 55174.4700 | 4761.75999 2014-01-03 21:19:00 | 4766.00000 | 4766.00000 | 4763.49000 | 4763.49000 | 9.7350 | 46386.1400 | 4764.87999 2014-01-03 21:20:00 | 4763.67000 | 4763.67000 | 4761.84000 | 4761.88000 | 21.6500 | 103096.7100 | 4761.97000 2014-01-03 21:21:00 | . | . | . | . | . | . | . 2014-01-03 21:22:00 | 4760.00000 | 4760.00000 | 4760.00000 | 4760.00000 | 0.0210 | 99.9600 | 4760.00000 2014-01-03 21:23:00 | 4761.93000 | 4763.53000 | 4761.27000 | 4762.38000 | 9.7130 | 46258.6900 | 4762.55001 2014-01-03 21:24:00 | 4764.90000 | 4764.90000 | 4761.21000 | 4761.21000 | 1.2580 | 5993.0900 | 4763.98000 2014-01-03 21:25:00 | 4762.30000 | 4763.87000 | 4761.22000 | 4763.87000 | 5.3880 | 25661.6200 | 4762.74000 2014-01-03 21:26:00 | 4764.80000 | 4765.18000 | 4756.33000 | 4764.09000 | 26.2770 | 125166.3700 | 4763.33998 2014-01-03 21:27:00 | 4760.23000 | 4766.00000 | 4756.13000 | 4766.00000 | 3.3690 | 16028.3800 | 4757.61000 2014-01-03 21:28:00 | 4762.43000 | 4767.00000 | 4755.03000 | 4767.00000 | 14.8020 | 70503.2500 | 4763.09001 2014-01-03 21:29:00 | 4767.00000 | 4767.00000 | 4757.05000 | 4757.05000 | 21.3220 | 101550.9800 | 4762.73001 2014-01-03 21:30:00 | 4767.00000 | 4767.00000 | 4767.00000 | 4767.00000 | 0.6900 | 3289.2300 | 4767.00000 2014-01-03 21:31:00 | 4767.00000 | 4772.98000 | 4767.00000 | 4772.98000 | 4.8690 | 23218.5200 | 4768.64000 2014-01-03 21:32:00 | 4772.98000 | 4772.98000 | 4772.98000 | 4772.98000 | 0.0900 | 429.5700 | 4772.98000 2014-01-03 21:33:00 | 4772.98000 | 4772.98000 | 4767.33000 | 4772.28000 | 31.9240 | 152292.7800 | 4770.48003 2014-01-03 21:34:00 | . | . | . | . | . | . | . 2014-01-03 21:35:00 | 4772.80000 | 4772.80000 | 4766.00000 | 4766.00000 | 3.1680 | 15116.3600 | 4771.58000 2014-01-03 21:36:00 | 4778.26000 | 4778.26000 | 4771.97000 | 4771.97000 | 2.4740 | 11817.0700 | 4776.50000 2014-01-03 21:37:00 | 4757.53000 | 4777.63000 | 4757.14000 | 4773.60000 | 12.9510 | 61729.0200 | 4766.35000 2014-01-03 21:38:00 | . | . | . | . | . | . | . 2014-01-03 21:39:00 | 4764.41000 | 4773.06000 | 4763.05000 | 4771.91000 | 9.9520 | 47480.0200 | 4770.90000 2014-01-03 21:40:00 | 4777.97000 | 4777.97000 | 4762.28000 | 4771.43000 | 20.0040 | 95447.3600 | 4771.41002 2014-01-03 21:41:00 | . | . | . | . | . | . | . 2014-01-03 21:42:00 | 4777.61000 | 4777.61000 | 4769.14000 | 4774.20000 | 2.1570 | 10295.2500 | 4772.95000 2014-01-03 21:43:00 | . | . | . | . | . | . | . 2014-01-03 21:44:00 | 4762.71000 | 4773.39000 | 4761.16000 | 4765.68000 | 19.3080 | 91986.6100 | 4764.16999 2014-01-03 21:45:00 | 4766.80000 | 4766.80000 | 4766.79999 | 4766.80000 | 6.8660 | 32728.8500 | 4766.79999 2014-01-03 21:46:00 | 4771.21000 | 4771.21000 | 4771.21000 | 4771.21000 | 16.7400 | 79870.0600 | 4771.21000 2014-01-03 21:47:00 | 4761.93000 | 4770.00000 | 4761.00000 | 4767.45000 | 10.1910 | 48581.4400 | 4767.09000 2014-01-03 21:48:00 | 4770.00000 | 4771.00000 | 4768.33000 | 4771.00000 | 1.0800 | 5151.5600 | 4769.96000 2014-01-03 21:49:00 | 4771.00000 | 4771.00000 | 4762.82000 | 4768.69000 | 3.7150 | 17704.2700 | 4765.62000 2014-01-03 21:50:00 | . | . | . | . | . | . | . 2014-01-03 21:51:00 | 4767.62000 | 4771.00000 | 4767.62000 | 4771.00000 | 2.1710 | 10355.4300 | 4769.89000 2014-01-03 21:52:00 | 4764.39000 | 4773.99000 | 4764.39000 | 4767.80000 | 15.7850 | 75252.9500 | 4767.36998 2014-01-03 21:53:00 | 4766.64000 | 4767.40000 | 4765.18000 | 4765.18000 | 2.5710 | 12254.6400 | 4766.49000 2014-01-03 21:54:00 | 4771.99000 | 4772.41000 | 4765.33000 | 4771.38000 | 18.7120 | 89272.6700 | 4770.88001 2014-01-03 21:55:00 | 4766.70000 | 4766.70000 | 4766.70000 | 4766.70000 | 5.0000 | 23833.5000 | 4766.70000 2014-01-03 21:56:00 | 4768.12000 | 4768.12000 | 4767.43000 | 4767.99000 | 0.3850 | 1835.5600 | 4767.68000 2014-01-03 21:57:00 | 4766.40000 | 4776.68000 | 4766.40000 | 4776.68000 | 2.8300 | 13502.7700 | 4771.30000 2014-01-03 21:58:00 | 4768.56000 | 4772.21000 | 4766.22000 | 4769.60000 | 3.8180 | 18213.7200 | 4770.49000 2014-01-03 21:59:00 | 4770.96000 | 4778.79000 | 4766.24000 | 4778.79000 | 6.9330 | 33081.5100 | 4771.60000 2014-01-03 22:00:00 | 4770.18000 | 4770.18000 | 4770.11000 | 4770.11000 | 2.3100 | 11018.9900 | 4770.13000 2014-01-03 22:01:00 | 4765.04000 | 4765.04000 | 4765.03999 | 4765.04000 | 17.5680 | 83712.2200 | 4765.03999 2014-01-03 22:02:00 | 4772.23000 | 4772.23000 | 4765.02000 | 4768.23000 | 12.8000 | 61029.5800 | 4767.94000 2014-01-03 22:03:00 | 4768.71000 | 4768.71000 | 4766.57000 | 4766.57000 | 14.9070 | 71073.8900 | 4767.81999 2014-01-03 22:04:00 | . | . | . | . | . | . | . 2014-01-03 22:05:00 | 4778.55000 | 4778.55000 | 4771.33000 | 4771.33000 | 0.0620 | 296.2000 | 4777.39000 2014-01-03 22:06:00 | 4776.34000 | 4776.34000 | 4769.57000 | 4771.58000 | 2.6730 | 12752.3700 | 4770.81000 2014-01-03 22:07:00 | . | . | . | . | . | . | . 2014-01-03 22:08:00 | 4768.17000 | 4773.77000 | 4768.17000 | 4769.93000 | 12.9310 | 61676.1900 | 4769.64000 2014-01-03 22:09:00 | 4768.01000 | 4768.01000 | 4768.01000 | 4768.01000 | 0.6340 | 3022.9200 | 4768.01000 2014-01-03 22:10:00 | . | . | . | . | . | . | . 2014-01-03 22:11:00 | 4768.41000 | 4778.94000 | 4768.09000 | 4768.09000 | 11.1520 | 53191.3700 | 4769.67000 2014-01-03 22:12:00 | 4778.99000 | 4778.99000 | 4778.99000 | 4778.99000 | 0.0700 | 334.5300 | 4778.99000 2014-01-03 22:13:00 | 4777.21000 | 4778.64000 | 4771.09000 | 4776.93000 | 17.7160 | 84587.7200 | 4774.64999 2014-01-03 22:14:00 | 4768.00000 | 4774.44000 | 4768.00000 | 4773.93000 | 5.0300 | 23997.6700 | 4770.91000 2014-01-03 22:15:00 | 4769.39000 | 4778.83000 | 4769.39000 | 4772.49000 | 8.5910 | 41029.9200 | 4775.92000 2014-01-03 22:16:00 | 4776.10000 | 4776.55000 | 4772.37000 | 4776.55000 | 1.3890 | 6633.0900 | 4775.44000 2014-01-03 22:17:00 | 4771.24000 | 4771.66000 | 4768.77000 | 4771.66000 | 9.0310 | 43084.6400 | 4770.75000 2014-01-03 22:18:00 | 4772.49000 | 4774.62000 | 4772.49000 | 4774.62000 | 7.8410 | 37436.6400 | 4774.47000 2014-01-03 22:19:00 | 4772.93000 | 4778.09000 | 4772.49000 | 4773.00000 | 9.6110 | 45878.1200 | 4773.50000 2014-01-03 22:20:00 | . | . | . | . | . | . | . 2014-01-03 22:21:00 | 4773.00000 | 4778.99000 | 4773.00000 | 4777.27000 | 18.3120 | 87444.0500 | 4775.23001 2014-01-03 22:22:00 | 4777.57000 | 4777.57000 | 4774.22000 | 4776.30000 | 13.2030 | 63061.3800 | 4776.29001 2014-01-03 22:23:00 | . | . | . | . | . | . | . 2014-01-03 22:24:00 | 4773.12000 | 4774.85000 | 4773.12000 | 4774.85000 | 25.1540 | 120083.9500 | 4773.95002 2014-01-03 22:25:00 | 4775.04000 | 4776.30000 | 4772.78000 | 4776.30000 | 16.5310 | 78919.8600 | 4774.05000 2014-01-03 22:26:00 | 4776.30000 | 4776.30000 | 4776.30000 | 4776.30000 | 1.4500 | 6925.6400 | 4776.30000 2014-01-03 22:27:00 | . | . | . | . | . | . | . 2014-01-03 22:28:00 | 4778.99000 | 4779.00000 | 4778.99000 | 4779.00000 | 2.4740 | 11823.2400 | 4779.00000 2014-01-03 22:29:00 | 4779.00000 | 4779.00000 | 4779.00000 | 4779.00000 | 1.3000 | 6212.7000 | 4779.00000 2014-01-03 22:30:00 | 4779.00000 | 4779.00000 | 4779.00000 | 4779.00000 | 1.0470 | 5003.6100 | 4779.00000 2014-01-03 22:31:00 | 4779.00000 | 4779.00000 | 4779.00000 | 4779.00000 | 0.0800 | 382.3200 | 4779.00000 2014-01-03 22:32:00 | 4779.00000 | 4779.00000 | 4772.93000 | 4779.00000 | 15.1840 | 72488.8200 | 4774.03001 2014-01-03 22:33:00 | 4779.00000 | 4779.00000 | 4772.50000 | 4779.00000 | 12.1100 | 57811.0300 | 4773.83000 2014-01-03 22:34:00 | 4779.00000 | 4779.00000 | 4772.50000 | 4779.00000 | 1.6770 | 8010.2400 | 4776.53000 2014-01-03 22:35:00 | 4779.00000 | 4782.98000 | 4774.35000 | 4782.98000 | 27.8690 | 133168.5300 | 4778.36999 2014-01-03 22:36:00 | 4784.00000 | 4784.00000 | 4784.00000 | 4784.00000 | 1.1000 | 5262.4000 | 4784.00000 2014-01-03 22:37:00 | 4783.99000 | 4785.00000 | 4783.99000 | 4785.00000 | 4.8020 | 22976.7600 | 4784.83000 2014-01-03 22:38:00 | 4785.00000 | 4785.00000 | 4785.00000 | 4785.00000 | 0.0150 | 71.7800 | 4785.00000 2014-01-03 22:39:00 | . | . | . | . | . | . | . 2014-01-03 22:40:00 | 4785.00000 | 4785.00000 | 4785.00000 | 4785.00000 | 0.7370 | 3526.5500 | 4785.00000 2014-01-03 22:41:00 | . | . | . | . | . | . | . 2014-01-03 22:42:00 | 4779.03000 | 4786.71000 | 4775.92000 | 4777.34000 | 16.8640 | 80669.6700 | 4783.54001 2014-01-03 22:43:00 | 4785.27000 | 4785.27000 | 4776.93000 | 4777.00000 | 9.2900 | 44434.3100 | 4783.03000 2014-01-03 22:44:00 | 4782.28000 | 4786.27000 | 4778.27000 | 4782.27000 | 3.0510 | 14589.4400 | 4781.85000 2014-01-03 22:45:00 | . | . | . | . | . | . | . 2014-01-03 22:46:00 | 4783.00000 | 4783.00000 | 4783.00000 | 4783.00000 | 0.0850 | 406.5600 | 4783.00000 2014-01-03 22:47:00 | 4785.00000 | 4785.00000 | 4785.00000 | 4785.00000 | 0.4600 | 2201.1000 | 4785.00000 2014-01-03 22:48:00 | 4785.00000 | 4785.00000 | 4783.00000 | 4783.00000 | 0.8300 | 3969.9700 | 4783.10000 2014-01-03 22:49:00 | 4786.60000 | 4786.60000 | 4778.26000 | 4786.15000 | 6.2140 | 29732.6900 | 4784.79001 2014-01-03 22:50:00 | 4786.60000 | 4786.60000 | 4778.21000 | 4778.21000 | 1.5980 | 7648.0200 | 4786.00000 2014-01-03 22:51:00 | 4781.04000 | 4783.43000 | 4781.04000 | 4783.43000 | 9.0200 | 43125.0300 | 4781.05000 2014-01-03 22:52:00 | 4785.84000 | 4786.33000 | 4784.18000 | 4784.18000 | 14.9380 | 71466.2000 | 4784.18999 2014-01-03 22:53:00 | 4781.22000 | 4781.22000 | 4781.22000 | 4781.22000 | 9.8000 | 46855.9600 | 4781.22000 2014-01-03 22:54:00 | 4786.59000 | 4786.60000 | 4783.77000 | 4784.34000 | 5.3130 | 25419.2000 | 4784.34000 2014-01-03 22:55:00 | 4782.31000 | 4786.53000 | 4782.00000 | 4782.00000 | 3.8790 | 18557.9500 | 4784.21000 2014-01-03 22:56:00 | 4782.00000 | 4789.00000 | 4782.00000 | 4789.00000 | 5.7180 | 27362.8500 | 4785.39000 2014-01-03 22:57:00 | 4789.00000 | 4789.00000 | 4789.00000 | 4789.00000 | 3.2100 | 15372.6900 | 4789.00000 2014-01-03 22:58:00 | 4789.99000 | 4790.00000 | 4789.99000 | 4790.00000 | 0.8450 | 4047.5400 | 4789.99000 2014-01-03 22:59:00 | 4789.00000 | 4790.00000 | 4782.33000 | 4790.00000 | 2.7400 | 13110.6500 | 4784.91000 2014-01-03 23:00:00 | 4782.01000 | 4788.36000 | 4782.01000 | 4788.36000 | 2.3370 | 11181.3700 | 4784.50000 2014-01-03 23:01:00 | 4784.81000 | 4789.29000 | 4782.32000 | 4784.69000 | 5.4520 | 26089.3200 | 4785.28000 2014-01-03 23:02:00 | 4787.01000 | 4789.79000 | 4782.88000 | 4782.88000 | 24.0870 | 115283.2300 | 4786.11998 2014-01-03 23:03:00 | 4789.30000 | 4789.41000 | 4783.19000 | 4783.92000 | 13.3140 | 63721.5200 | 4786.05001 2014-01-03 23:04:00 | 4782.50000 | 4788.00000 | 4782.50000 | 4788.00000 | 9.2080 | 44050.1500 | 4783.90000 2014-01-03 23:05:00 | 4785.44000 | 4787.64000 | 4784.00000 | 4784.00000 | 7.5670 | 36222.8400 | 4786.95000 2014-01-03 23:06:00 | 4784.00000 | 4784.00000 | 4784.00000 | 4784.00000 | 3.0600 | 14639.0400 | 4784.00000 2014-01-03 23:07:00 | 4784.00000 | 4784.00000 | 4782.00000 | 4784.00000 | 0.6920 | 3310.4500 | 4783.88000 2014-01-03 23:08:00 | 4784.00000 | 4789.00000 | 4784.00000 | 4789.00000 | 0.3140 | 1503.3700 | 4787.80000 2014-01-03 23:09:00 | 4789.00000 | 4789.80000 | 4788.00000 | 4789.80000 | 8.1820 | 39184.0300 | 4789.05000 2014-01-03 23:10:00 | 4789.80000 | 4790.00000 | 4789.80000 | 4790.00000 | 8.1490 | 39033.0800 | 4789.92000 2014-01-03 23:11:00 | 4790.00000 | 4790.00000 | 4790.00000 | 4790.00000 | 0.0200 | 95.8000 | 4790.00000 2014-01-03 23:12:00 | 4790.00000 | 4790.00000 | 4790.00000 | 4790.00000 | 0.0400 | 191.6000 | 4790.00000 2014-01-03 23:13:00 | 4790.00000 | 4790.00000 | 4789.00000 | 4790.00000 | 3.1540 | 15104.6700 | 4789.05000 2014-01-03 23:14:00 | 4790.00000 | 4790.00000 | 4789.00000 | 4790.00000 | 1.6500 | 7901.9200 | 4789.04000 2014-01-03 23:15:00 | 4790.00000 | 4793.00000 | 4790.00000 | 4793.00000 | 22.4290 | 107485.4300 | 4792.25000 2014-01-03 23:16:00 | 4793.00000 | 4795.00000 | 4793.00000 | 4795.00000 | 8.9350 | 42825.9400 | 4793.04999 2014-01-03 23:17:00 | 4795.00000 | 4795.00000 | 4795.00000 | 4795.00000 | 2.1680 | 10395.5600 | 4795.00000 2014-01-03 23:18:00 | 4793.00000 | 4793.00000 | 4793.00000 | 4793.00000 | 1.3000 | 6230.9000 | 4793.00000 2014-01-03 23:19:00 | 4795.00000 | 4795.01000 | 4795.00000 | 4795.00000 | 5.8870 | 28228.1700 | 4795.00000 2014-01-03 23:20:00 | 4797.81000 | 4798.00000 | 4795.05000 | 4798.00000 | 20.0440 | 96114.5100 | 4795.18002 2014-01-03 23:21:00 | 4790.00000 | 4797.38000 | 4790.00000 | 4790.00000 | 5.8500 | 28056.4100 | 4795.97000 2014-01-03 23:22:00 | 4790.00000 | 4796.24000 | 4790.00000 | 4794.62000 | 2.4670 | 11822.2900 | 4792.17000 2014-01-03 23:23:00 | 4797.00000 | 4797.00000 | 4790.00000 | 4794.54000 | 6.4020 | 30694.3600 | 4794.50000 2014-01-03 23:24:00 | 4794.18000 | 4794.42000 | 4791.19000 | 4794.42000 | 14.0860 | 67495.3200 | 4791.65999 2014-01-03 23:25:00 | 4793.90000 | 4797.00000 | 4791.20000 | 4797.00000 | 9.6680 | 46323.6200 | 4791.44000 2014-01-03 23:26:00 | 4791.00000 | 4791.00000 | 4790.00000 | 4790.10000 | 3.4170 | 16367.9900 | 4790.16000 2014-01-03 23:27:00 | 4790.10000 | 4795.83000 | 4789.00000 | 4789.00000 | 24.7160 | 118449.2100 | 4792.40998 2014-01-03 23:28:00 | 4792.18000 | 4795.91000 | 4789.24000 | 4789.43000 | 15.0140 | 71963.9200 | 4793.12001 2014-01-03 23:29:00 | 4792.14000 | 4793.74000 | 4789.25000 | 4793.61000 | 7.8490 | 37608.4000 | 4791.49000 2014-01-03 23:30:00 | 4791.78000 | 4792.95000 | 4789.10000 | 4790.05000 | 16.8890 | 80910.9900 | 4790.75000 2014-01-03 23:31:00 | 4791.89000 | 4791.89000 | 4790.50000 | 4790.50000 | 0.2590 | 1241.0700 | 4791.78000 2014-01-03 23:32:00 | 4790.50000 | 4790.50000 | 4790.50000 | 4790.50000 | 0.9200 | 4407.2600 | 4790.50000 2014-01-03 23:33:00 | . | . | . | . | . | . | . 2014-01-03 23:34:00 | . | . | . | . | . | . | . 2014-01-03 23:35:00 | 4790.01000 | 4790.01000 | 4790.01000 | 4790.01000 | 0.0300 | 143.7000 | 4790.01000 2014-01-03 23:36:00 | 4790.00000 | 4790.00000 | 4790.00000 | 4790.00000 | 0.0700 | 335.3000 | 4790.00000 2014-01-03 23:37:00 | 4790.00000 | 4790.00000 | 4790.00000 | 4790.00000 | 0.0950 | 455.0500 | 4790.00000 2014-01-03 23:38:00 | 4790.00000 | 4790.00000 | 4789.00000 | 4790.00000 | 0.4720 | 2260.8100 | 4789.85000 2014-01-03 23:39:00 | . | . | . | . | . | . | . 2014-01-03 23:40:00 | 4790.00000 | 4790.00000 | 4786.55000 | 4786.56000 | 11.6750 | 55898.7100 | 4787.89999 2014-01-03 23:41:00 | 4786.40000 | 4790.00000 | 4786.40000 | 4788.86000 | 6.2070 | 29722.7600 | 4788.59000 2014-01-03 23:42:00 | 4789.34000 | 4789.40000 | 4786.54000 | 4786.94000 | 2.9530 | 14139.8800 | 4788.31000 2014-01-03 23:43:00 | . | . | . | . | . | . | . 2014-01-03 23:44:00 | . | . | . | . | . | . | . 2014-01-03 23:45:00 | 4787.00000 | 4790.00000 | 4787.00000 | 4788.31000 | 11.6200 | 55633.6800 | 4787.75000 2014-01-03 23:46:00 | 4790.00000 | 4790.00000 | 4778.56000 | 4785.00000 | 20.7490 | 99218.8300 | 4781.86000 2014-01-03 23:47:00 | 4785.00000 | 4785.00000 | 4778.00000 | 4778.00000 | 5.7720 | 27612.7300 | 4783.91000 2014-01-03 23:48:00 | 4775.00000 | 4788.08000 | 4768.00000 | 4778.00000 | 11.1260 | 53227.8700 | 4784.09999 2014-01-03 23:49:00 | 4784.82000 | 4790.00000 | 4777.94000 | 4790.00000 | 20.1380 | 96319.8800 | 4782.98999 2014-01-03 23:50:00 | 4776.28000 | 4789.12000 | 4776.28000 | 4787.12000 | 3.4230 | 16371.9600 | 4782.93000 2014-01-03 23:51:00 | 4775.54000 | 4783.54000 | 4771.40000 | 4771.73000 | 11.8700 | 56660.0300 | 4773.38000 2014-01-03 23:52:00 | 4788.00000 | 4788.00000 | 4777.19000 | 4782.00000 | 13.6990 | 65503.6100 | 4781.63000 2014-01-03 23:53:00 | 4782.58000 | 4786.63000 | 4772.03000 | 4775.31000 | 16.3220 | 78059.6600 | 4782.48001 2014-01-03 23:54:00 | 4776.00000 | 4776.00000 | 4776.00000 | 4776.00000 | 0.4950 | 2364.1200 | 4776.00000 2014-01-03 23:55:00 | 4776.00000 | 4783.40000 | 4776.00000 | 4783.40000 | 11.8180 | 56454.8400 | 4777.02000 2014-01-03 23:56:00 | 4783.40000 | 4786.73000 | 4776.00000 | 4786.73000 | 4.0300 | 19263.4000 | 4780.00000 2014-01-03 23:57:00 | 4785.30000 | 4787.00000 | 4777.46000 | 4777.46000 | 18.3440 | 87689.0000 | 4780.26002 2014-01-03 23:58:00 | 4787.00000 | 4787.00000 | 4785.46000 | 4785.46000 | 9.0790 | 43448.7300 | 4785.63000 2014-01-03 23:59:00 | 4787.00000 | 4787.00000 | 4780.86000 | 4782.60000 | 3.0000 | 14350.7400 | 4783.58000 2014-01-04 00:00:00 | 4786.00000 | 4787.00000 | 4777.00000 | 4777.00000 | 5.5250 | 26410.5100 | 4780.17999 2014-01-04 00:01:00 | 4787.00000 | 4787.00000 | 4787.00000 | 4787.00000 | 0.6000 | 2872.2000 | 4787.00000 2014-01-04 00:02:00 | 4783.83000 | 4783.83000 | 4783.83000 | 4783.83000 | 6.9500 | 33247.6200 | 4783.83000 2014-01-04 00:03:00 | 4783.00000 | 4787.89000 | 4777.36000 | 4787.00000 | 14.5280 | 69494.8300 | 4783.50999 2014-01-04 00:04:00 | 4787.00000 | 4787.00000 | 4777.03000 | 4779.44000 | 28.7760 | 137616.7900 | 4782.34998 2014-01-04 00:05:00 | 4788.00000 | 4788.00000 | 4778.61000 | 4782.98000 | 25.4390 | 121708.6500 | 4784.32999 2014-01-04 00:06:00 | 4782.08000 | 4788.00000 | 4782.08000 | 4788.00000 | 9.9940 | 47839.9800 | 4786.87001 2014-01-04 00:07:00 | 4788.78000 | 4788.78000 | 4778.03000 | 4782.50000 | 14.7520 | 70576.3300 | 4784.19001 2014-01-04 00:08:00 | . | . | . | . | . | . | . 2014-01-04 00:09:00 | 4788.49000 | 4790.00000 | 4780.22000 | 4790.00000 | 15.6660 | 74990.7200 | 4786.84999 2014-01-04 00:10:00 | 4790.01000 | 4794.01000 | 4790.00000 | 4792.72000 | 9.6190 | 46092.3400 | 4791.80000 2014-01-04 00:11:00 | 4792.51000 | 4795.00000 | 4790.00000 | 4790.00000 | 4.1240 | 19763.9300 | 4792.42000 2014-01-04 00:12:00 | 4790.00000 | 4801.00000 | 4790.00000 | 4800.00000 | 55.4610 | 266216.0800 | 4800.06001 2014-01-04 00:13:00 | 4792.16000 | 4798.95000 | 4785.74000 | 4796.09000 | 13.6860 | 65611.0600 | 4794.02999 2014-01-04 00:14:00 | . | . | . | . | . | . | . 2014-01-04 00:15:00 | 4792.88000 | 4798.77000 | 4785.80000 | 4792.13000 | 13.2630 | 63560.8100 | 4792.34001 2014-01-04 00:16:00 | 4789.24000 | 4789.24000 | 4785.80000 | 4788.00000 | 17.0060 | 81397.0800 | 4786.36999 2014-01-04 00:17:00 | 4793.54000 | 4794.58000 | 4786.00000 | 4786.00000 | 22.1780 | 106183.6000 | 4787.78999 2014-01-04 00:18:00 | 4786.00000 | 4790.00000 | 4786.00000 | 4790.00000 | 12.8440 | 61488.6300 | 4787.34001 2014-01-04 00:19:00 | 4790.00000 | 4793.84000 | 4786.00000 | 4791.00000 | 42.3810 | 203025.2600 | 4790.48001 2014-01-04 00:20:00 | 4791.00000 | 4793.81000 | 4785.50000 | 4785.50000 | 31.3690 | 150268.1200 | 4790.33999 2014-01-04 00:21:00 | 4785.50000 | 4789.90000 | 4780.01000 | 4784.02000 | 29.6620 | 141911.0800 | 4784.27001 2014-01-04 00:22:00 | 4780.01000 | 4781.00000 | 4780.00000 | 4780.00000 | 20.7020 | 98963.5100 | 4780.38001 2014-01-04 00:23:00 | 4780.00000 | 4780.02000 | 4779.99998 | 4780.00000 | 33.8770 | 161932.0700 | 4779.99998 2014-01-04 00:24:00 | 4787.99000 | 4788.00000 | 4780.00000 | 4780.00000 | 11.0370 | 52830.9700 | 4786.70999 2014-01-04 00:25:00 | 4780.00000 | 4788.00000 | 4776.01000 | 4777.00000 | 21.0110 | 100441.0900 | 4780.41000 2014-01-04 00:26:00 | 4777.00000 | 4784.74000 | 4777.00000 | 4778.84000 | 22.4010 | 107085.3400 | 4780.38000 2014-01-04 00:27:00 | 4778.00000 | 4778.00000 | 4778.00000 | 4778.00000 | 0.0200 | 95.5600 | 4778.00000 2014-01-04 00:28:00 | 4784.21000 | 4785.00000 | 4778.00000 | 4778.00000 | 5.3380 | 25535.0700 | 4783.64000 2014-01-04 00:29:00 | 4778.50000 | 4785.00000 | 4777.01000 | 4777.01000 | 2.7660 | 13223.4800 | 4780.72000 2014-01-04 00:30:00 | 4777.01000 | 4780.00000 | 4776.00000 | 4776.00000 | 4.2940 | 20512.6000 | 4777.04000 2014-01-04 00:31:00 | 4776.00000 | 4778.58000 | 4770.00000 | 4770.00000 | 19.6990 | 94055.9200 | 4774.65000 2014-01-04 00:32:00 | 4769.00000 | 4771.00000 | 4765.00000 | 4767.00000 | 2.3470 | 11192.7000 | 4768.94000 2014-01-04 00:33:00 | 4767.00000 | 4767.00000 | 4765.00000 | 4765.00000 | 3.1730 | 15121.1200 | 4765.56000 2014-01-04 00:34:00 | 4763.00000 | 4765.00000 | 4762.00000 | 4762.00000 | 7.0900 | 33767.6400 | 4762.71000 2014-01-04 00:35:00 | 4762.00000 | 4762.00000 | 4762.00000 | 4762.00000 | 4.0710 | 19386.1000 | 4762.00000 2014-01-04 00:36:00 | 4762.00000 | 4762.00000 | 4761.00000 | 4762.00000 | 3.0610 | 14575.4800 | 4761.67000 2014-01-04 00:37:00 | 4765.00000 | 4765.00000 | 4763.00000 | 4765.00000 | 3.3330 | 15879.9600 | 4764.46000 2014-01-04 00:38:00 | 4765.00000 | 4765.00000 | 4763.00000 | 4765.00000 | 9.7130 | 46278.2200 | 4764.56001 2014-01-04 00:39:00 | 4765.00000 | 4765.00000 | 4765.00000 | 4765.00000 | 2.2460 | 10702.1900 | 4765.00000 2014-01-04 00:40:00 | 4767.00000 | 4777.47000 | 4765.00000 | 4772.17000 | 25.6420 | 122375.0900 | 4772.45001 2014-01-04 00:41:00 | 4767.00000 | 4767.00000 | 4767.00000 | 4767.00000 | 0.3210 | 1530.2100 | 4767.00000 2014-01-04 00:42:00 | 4765.10000 | 4765.10000 | 4765.10000 | 4765.10000 | 0.0200 | 95.3000 | 4765.10000 2014-01-04 00:43:00 | 4765.10000 | 4765.10000 | 4760.00000 | 4760.00000 | 28.6850 | 136596.0000 | 4761.92997 2014-01-04 00:44:00 | 4760.00000 | 4760.00000 | 4757.00000 | 4757.00000 | 1.1370 | 5410.4600 | 4758.54000 2014-01-04 00:45:00 | 4757.00000 | 4757.00000 | 4755.88000 | 4755.88000 | 0.1450 | 689.6500 | 4756.23000 2014-01-04 00:46:00 | 4755.88000 | 4757.00000 | 4750.00000 | 4750.00000 | 11.5660 | 54967.6600 | 4752.51999 2014-01-04 00:47:00 | 4750.79000 | 4755.00000 | 4750.00000 | 4750.78000 | 13.9210 | 66139.0700 | 4751.03000 2014-01-04 00:48:00 | 4750.10000 | 4754.99000 | 4750.00000 | 4754.99000 | 4.8600 | 23089.4800 | 4750.92000 2014-01-04 00:49:00 | 4754.99000 | 4761.73000 | 4754.99000 | 4759.44000 | 16.1130 | 76678.6700 | 4758.81001 2014-01-04 00:50:00 | 4763.04000 | 4764.00000 | 4755.00000 | 4755.00000 | 10.0420 | 47811.3000 | 4761.13000 2014-01-04 00:51:00 | 4755.00000 | 4758.00000 | 4755.00000 | 4756.98000 | 10.4370 | 49652.5000 | 4757.34999 2014-01-04 00:52:00 | 4757.00000 | 4759.70000 | 4751.37000 | 4751.37000 | 16.0790 | 76458.4100 | 4755.17000 2014-01-04 00:53:00 | 4751.10000 | 4760.00000 | 4751.10000 | 4752.00000 | 9.2980 | 44220.5300 | 4755.92000 2014-01-04 00:54:00 | 4760.00000 | 4762.88000 | 4753.32000 | 4759.00000 | 10.4150 | 49550.4300 | 4757.59999 2014-01-04 00:55:00 | 4759.00000 | 4760.00000 | 4755.00000 | 4759.48000 | 16.8990 | 80405.2400 | 4757.99000 2014-01-04 00:56:00 | 4760.00000 | 4760.00000 | 4760.00000 | 4760.00000 | 0.0210 | 99.9600 | 4760.00000 2014-01-04 00:57:00 | 4760.00000 | 4760.00000 | 4755.00000 | 4756.13000 | 19.5290 | 92897.9100 | 4756.92000 2014-01-04 00:58:00 | 4760.00000 | 4760.00000 | 4755.52000 | 4758.00000 | 3.6740 | 17475.1600 | 4756.44000 2014-01-04 00:59:00 | 4755.00000 | 4757.00000 | 4755.00000 | 4757.00000 | 0.1890 | 899.0400 | 4756.80000 2014-01-04 01:00:00 | 4757.00000 | 4757.00000 | 4757.00000 | 4757.00000 | 4.1150 | 19575.0600 | 4757.00000 2014-01-04 01:01:00 | 4757.00000 | 4757.00000 | 4755.00000 | 4755.00000 | 0.9980 | 4747.2600 | 4756.77000 2014-01-04 01:02:00 | 4755.00000 | 4755.00000 | 4751.00000 | 4751.00000 | 6.3880 | 30364.1800 | 4753.32000 2014-01-04 01:03:00 | 4751.00000 | 4751.00000 | 4746.00000 | 4748.00000 | 33.1430 | 157420.2800 | 4749.73002 2014-01-04 01:04:00 | 4745.00000 | 4749.77000 | 4743.22000 | 4748.14000 | 21.8140 | 103555.8200 | 4747.22002 2014-01-04 01:05:00 | 4750.00000 | 4750.00000 | 4750.00000 | 4750.00000 | 0.5000 | 2375.0000 | 4750.00000 2014-01-04 01:06:00 | 4747.79000 | 4750.00000 | 4745.00000 | 4750.00000 | 36.5850 | 173687.9800 | 4747.51996 2014-01-04 01:07:00 | 4750.00000 | 4754.93000 | 4745.00000 | 4754.93000 | 9.3700 | 44512.0900 | 4750.49000 2014-01-04 01:08:00 | 4753.11000 | 4755.00000 | 4750.00000 | 4755.00000 | 33.1630 | 157560.6700 | 4751.10002 2014-01-04 01:09:00 | 4755.00000 | 4755.00000 | 4750.00000 | 4750.00000 | 38.4920 | 182925.3500 | 4752.30002 2014-01-04 01:10:00 | 4755.00000 | 4764.00000 | 4750.01000 | 4754.38000 | 19.7760 | 94125.5500 | 4759.57998 2014-01-04 01:11:00 | 4755.01000 | 4759.99000 | 4755.01000 | 4755.50000 | 6.4250 | 30572.8300 | 4758.41999 2014-01-04 01:12:00 | 4755.99000 | 4756.26000 | 4755.99000 | 4756.26000 | 1.6000 | 7609.9900 | 4756.24000 2014-01-04 01:13:00 | 4756.50000 | 4756.50000 | 4756.50000 | 4756.50000 | 0.1290 | 613.5900 | 4756.50000 2014-01-04 01:14:00 | 4757.00000 | 4757.00000 | 4757.00000 | 4757.00000 | 11.1800 | 53183.2600 | 4757.00000 2014-01-04 01:15:00 | 4759.00000 | 4759.00000 | 4756.50000 | 4756.50000 | 1.2190 | 5799.6200 | 4757.68000 2014-01-04 01:16:00 | 4758.99000 | 4763.96000 | 4758.90000 | 4760.52000 | 51.0170 | 242911.9100 | 4761.38997 2014-01-04 01:17:00 | 4761.00000 | 4761.00000 | 4755.54000 | 4755.54000 | 7.3400 | 34911.1200 | 4756.28000 2014-01-04 01:18:00 | 4756.00000 | 4758.55000 | 4756.00000 | 4758.55000 | 11.8320 | 56275.7800 | 4756.24000 2014-01-04 01:19:00 | 4756.10000 | 4760.00000 | 4755.50000 | 4760.00000 | 40.0590 | 190597.6300 | 4757.91999 2014-01-04 01:20:00 | 4756.00000 | 4760.00000 | 4756.00000 | 4760.00000 | 2.0000 | 9514.0000 | 4757.00000 2014-01-04 01:21:00 | 4760.00000 | 4760.00000 | 4756.39000 | 4760.00000 | 13.3010 | 63292.7600 | 4758.50000 2014-01-04 01:22:00 | 4760.00000 | 4765.00000 | 4760.00000 | 4760.00000 | 11.5400 | 54975.5900 | 4763.92000 2014-01-04 01:23:00 | 4760.00000 | 4767.80000 | 4760.00000 | 4761.66000 | 18.6840 | 89011.5000 | 4764.05002 2014-01-04 01:24:00 | 4763.00000 | 4763.00000 | 4763.00000 | 4763.00000 | 0.3000 | 1428.9000 | 4763.00000 2014-01-04 01:25:00 | 4763.00000 | 4769.00000 | 4763.00000 | 4767.43000 | 19.1900 | 91487.1300 | 4767.44000 2014-01-04 01:26:00 | 4764.04000 | 4768.88000 | 4762.01000 | 4766.75000 | 27.9530 | 133190.1700 | 4764.79002 2014-01-04 01:27:00 | 4768.88000 | 4768.88000 | 4765.07000 | 4768.65000 | 19.0010 | 90560.8500 | 4766.11000 2014-01-04 01:28:00 | 4767.33000 | 4768.59000 | 4764.00000 | 4765.09000 | 25.6810 | 122391.4700 | 4765.84001 2014-01-04 01:29:00 | 4767.00000 | 4770.00000 | 4765.00000 | 4767.25000 | 33.7360 | 160804.0200 | 4766.53997 2014-01-04 01:30:00 | 4768.85000 | 4769.04000 | 4765.00000 | 4765.00000 | 8.3010 | 39571.5800 | 4767.09000 2014-01-04 01:31:00 | 4765.62000 | 4768.38000 | 4765.23000 | 4768.01000 | 38.7670 | 184786.2500 | 4766.58998 2014-01-04 01:32:00 | 4765.01000 | 4768.01000 | 4765.00000 | 4768.01000 | 2.5970 | 12376.5100 | 4765.70000 2014-01-04 01:33:00 | 4768.00000 | 4768.00000 | 4768.00000 | 4768.00000 | 0.8380 | 3995.5800 | 4768.00000 2014-01-04 01:34:00 | 4767.00000 | 4767.00000 | 4767.00000 | 4767.00000 | 0.9900 | 4719.3300 | 4767.00000 2014-01-04 01:35:00 | 4767.00000 | 4768.00000 | 4766.00000 | 4768.00000 | 4.4400 | 21168.8300 | 4767.75000 2014-01-04 01:36:00 | 4768.00000 | 4768.99000 | 4767.00000 | 4767.00000 | 5.6640 | 27004.2000 | 4767.69000 2014-01-04 01:37:00 | 4767.00000 | 4769.98000 | 4767.00000 | 4769.98000 | 3.1460 | 15004.7500 | 4769.47000 2014-01-04 01:38:00 | 4769.98000 | 4770.00000 | 4767.00000 | 4768.32000 | 5.3050 | 25298.7300 | 4768.84999 2014-01-04 01:39:00 | 4769.70000 | 4769.70000 | 4767.00000 | 4767.00000 | 3.5040 | 16707.0700 | 4768.00000 2014-01-04 01:40:00 | 4767.00000 | 4770.00000 | 4767.00000 | 4768.43000 | 10.0040 | 47695.8700 | 4767.68001 2014-01-04 01:41:00 | 4769.19000 | 4770.92000 | 4767.00000 | 4768.00000 | 28.1020 | 134013.8400 | 4768.84001 2014-01-04 01:42:00 | 4768.00000 | 4768.00000 | 4765.10000 | 4765.10000 | 2.4900 | 11868.7400 | 4766.56000 2014-01-04 01:43:00 | 4765.10000 | 4765.10000 | 4765.10000 | 4765.10000 | 1.0000 | 4765.1000 | 4765.10000 2014-01-04 01:44:00 | . | . | . | . | . | . | . 2014-01-04 01:45:00 | 4765.20000 | 4765.20000 | 4765.20000 | 4765.20000 | 2.6730 | 12737.3800 | 4765.20000 2014-01-04 01:46:00 | 4765.10000 | 4765.20000 | 4765.00000 | 4765.00000 | 12.1200 | 57752.6400 | 4765.07000 2014-01-04 01:47:00 | 4765.00000 | 4765.00000 | 4760.00000 | 4760.00000 | 5.8530 | 27872.1000 | 4762.02000 2014-01-04 01:48:00 | 4762.72000 | 4764.37000 | 4760.00000 | 4760.28000 | 41.5340 | 197784.4600 | 4761.99003 2014-01-04 01:49:00 | 4760.00000 | 4765.75000 | 4760.00000 | 4761.81000 | 6.4260 | 30599.9600 | 4761.89999 2014-01-04 01:50:00 | 4765.46000 | 4765.81000 | 4761.05000 | 4764.51000 | 33.0090 | 157252.7700 | 4763.93999 2014-01-04 01:51:00 | 4761.00000 | 4764.30000 | 4760.00000 | 4763.17000 | 10.4320 | 49685.7300 | 4762.82000 2014-01-04 01:52:00 | 4765.60000 | 4765.60000 | 4755.54000 | 4755.54000 | 22.8380 | 108712.5800 | 4760.15999 2014-01-04 01:53:00 | 4760.00000 | 4760.00000 | 4755.25000 | 4759.01000 | 29.1640 | 138754.6900 | 4757.74002 2014-01-04 01:54:00 | 4758.41000 | 4758.98000 | 4755.07000 | 4756.93000 | 50.0820 | 238262.2900 | 4757.44002 2014-01-04 01:55:00 | 4759.00000 | 4759.00000 | 4759.00000 | 4759.00000 | 1.6670 | 7933.2500 | 4759.00000 2014-01-04 01:56:00 | 4759.00000 | 4759.00000 | 4759.00000 | 4759.00000 | 0.0200 | 95.1800 | 4759.00000 2014-01-04 01:57:00 | 4759.00000 | 4759.00000 | 4759.00000 | 4759.00000 | 6.7800 | 32266.0200 | 4759.00000 2014-01-04 01:58:00 | 4759.00000 | 4759.00000 | 4759.00000 | 4759.00000 | 1.0000 | 4759.0000 | 4759.00000 2014-01-04 01:59:00 | 4759.00000 | 4760.00000 | 4759.00000 | 4760.00000 | 2.0270 | 9648.4100 | 4759.95000 2014-01-04 02:00:00 | 4760.00000 | 4762.24000 | 4760.00000 | 4762.24000 | 11.2660 | 53648.5600 | 4761.98999 2014-01-04 02:01:00 | 4760.00000 | 4763.99000 | 4760.00000 | 4760.00000 | 27.6970 | 131894.2100 | 4762.03998 2014-01-04 02:02:00 | 4760.00000 | 4763.12000 | 4760.00000 | 4760.00000 | 20.3310 | 96793.8800 | 4760.90000 2014-01-04 02:03:00 | 4759.00000 | 4763.38000 | 4759.00000 | 4759.00000 | 54.3450 | 258721.3900 | 4760.71994 2014-01-04 02:04:00 | 4759.00000 | 4762.88000 | 4755.02000 | 4758.16000 | 42.4130 | 201817.0200 | 4758.38003 2014-01-04 02:05:00 | 4757.13000 | 4761.67000 | 4755.02000 | 4755.02000 | 27.1180 | 128994.1600 | 4756.76999 2014-01-04 02:06:00 | 4758.37000 | 4762.94000 | 4757.68000 | 4759.48000 | 60.9540 | 290111.9100 | 4759.52005 2014-01-04 02:07:00 | 4762.52000 | 4762.90000 | 4759.00000 | 4760.65000 | 10.4200 | 49620.8900 | 4762.08000 2014-01-04 02:08:00 | 4759.94000 | 4762.95000 | 4757.17000 | 4760.96000 | 42.9890 | 204642.5100 | 4760.34999 2014-01-04 02:09:00 | 4762.98000 | 4763.00000 | 4756.00000 | 4756.60000 | 43.9900 | 209352.4100 | 4759.09000 2014-01-04 02:10:00 | 4756.01000 | 4762.00000 | 4756.00000 | 4758.68000 | 18.2830 | 87010.5700 | 4759.10001 2014-01-04 02:11:00 | 4761.87000 | 4761.95000 | 4758.00000 | 4758.00000 | 31.5150 | 150021.8000 | 4760.32997 2014-01-04 02:12:00 | 4758.00000 | 4759.04000 | 4756.00000 | 4759.04000 | 6.2170 | 29580.2800 | 4757.97000 2014-01-04 02:13:00 | 4758.00000 | 4758.00000 | 4758.00000 | 4758.00000 | 0.2000 | 951.6000 | 4758.00000 2014-01-04 02:14:00 | 4758.00000 | 4758.00000 | 4758.00000 | 4758.00000 | 7.3330 | 34890.4100 | 4758.00000 2014-01-04 02:15:00 | 4759.99000 | 4760.00000 | 4758.00000 | 4758.00000 | 1.0570 | 5031.0500 | 4759.74000 2014-01-04 02:16:00 | . | . | . | . | . | . | . 2014-01-04 02:17:00 | 4760.00000 | 4760.00000 | 4760.00000 | 4760.00000 | 1.6600 | 7901.6000 | 4760.00000 2014-01-04 02:18:00 | . | . | . | . | . | . | . 2014-01-04 02:19:00 | 4760.00000 | 4760.00000 | 4760.00000 | 4760.00000 | 0.6810 | 3241.5600 | 4760.00000 2014-01-04 02:20:00 | . | . | . | . | . | . | . 2014-01-04 02:21:00 | 4760.00000 | 4760.92000 | 4758.00000 | 4758.00000 | 10.4740 | 49845.1500 | 4758.94001 2014-01-04 02:22:00 | . | . | . | . | . | . | . 2014-01-04 02:23:00 | 4761.08000 | 4761.23000 | 4758.36000 | 4759.95000 | 45.9070 | 218490.7800 | 4759.41997 2014-01-04 02:24:00 | 4761.90000 | 4761.90000 | 4756.10000 | 4756.10000 | 2.9440 | 14010.3000 | 4758.93000 2014-01-04 02:25:00 | . | . | . | . | . | . | . 2014-01-04 02:26:00 | 4756.10000 | 4758.00000 | 4756.00000 | 4756.00000 | 5.5940 | 26609.3300 | 4756.76000 2014-01-04 02:27:00 | 4756.00000 | 4756.00000 | 4755.31000 | 4756.00000 | 5.9050 | 28083.4800 | 4755.87999 2014-01-04 02:28:00 | 4755.31000 | 4756.00000 | 4750.20000 | 4755.99000 | 56.1570 | 266964.3700 | 4753.88996 2014-01-04 02:29:00 | 4753.00000 | 4755.99000 | 4750.01000 | 4755.99000 | 6.7800 | 32225.0900 | 4752.96000 2014-01-04 02:30:00 | 4756.00000 | 4756.00000 | 4756.00000 | 4756.00000 | 1.0000 | 4756.0000 | 4756.00000 2014-01-04 02:31:00 | 4755.99000 | 4755.99000 | 4752.09000 | 4754.63000 | 57.4980 | 273321.2900 | 4753.57998 2014-01-04 02:32:00 | 4752.20000 | 4755.72000 | 4752.00000 | 4752.00000 | 50.3600 | 239424.5000 | 4754.26000 2014-01-04 02:33:00 | 4750.33000 | 4755.99000 | 4750.00000 | 4750.00000 | 20.2430 | 96167.6000 | 4750.66001 2014-01-04 02:34:00 | 4750.00000 | 4750.00000 | 4747.00000 | 4747.00000 | 6.3520 | 30156.1700 | 4747.51000 2014-01-04 02:35:00 | 4747.00000 | 4747.00000 | 4745.01000 | 4746.99000 | 4.4190 | 20976.7000 | 4746.93000 2014-01-04 02:36:00 | 4746.99000 | 4746.99000 | 4745.00000 | 4746.00000 | 3.6140 | 17151.0700 | 4745.73000 2014-01-04 02:37:00 | 4746.99000 | 4747.00000 | 4745.00000 | 4746.50000 | 1.5200 | 7214.8300 | 4746.60000 2014-01-04 02:38:00 | . | . | . | . | . | . | . 2014-01-04 02:39:00 | 4746.09000 | 4746.09000 | 4745.00000 | 4745.00000 | 13.8440 | 65690.8700 | 4745.08001 2014-01-04 02:40:00 | 4745.00000 | 4745.00000 | 4743.00000 | 4743.00000 | 3.0380 | 14413.3100 | 4744.34000 2014-01-04 02:41:00 | 4742.00000 | 4742.00000 | 4740.02000 | 4740.02000 | 3.4120 | 16175.4900 | 4740.76000 2014-01-04 02:42:00 | 4740.01000 | 4740.02000 | 4737.00000 | 4737.00000 | 5.1090 | 24214.2800 | 4739.53000 2014-01-04 02:43:00 | 4737.00000 | 4738.00000 | 4731.10000 | 4734.00000 | 11.0330 | 52217.1300 | 4732.81001 2014-01-04 02:44:00 | 4734.00000 | 4734.00000 | 4727.00000 | 4729.00000 | 13.6660 | 64639.3600 | 4729.93999 2014-01-04 02:45:00 | 4729.00000 | 4733.32000 | 4725.00000 | 4729.00000 | 25.1730 | 119109.3300 | 4731.63002 2014-01-04 02:46:00 | 4734.00000 | 4734.00000 | 4731.00000 | 4731.00000 | 2.4560 | 11620.5400 | 4731.49000 2014-01-04 02:47:00 | 4731.00000 | 4731.00000 | 4730.00000 | 4730.00000 | 2.8710 | 13582.6300 | 4730.97000 2014-01-04 02:48:00 | 4730.00000 | 4734.00000 | 4729.53000 | 4734.00000 | 34.3810 | 162673.8800 | 4731.51001 2014-01-04 02:49:00 | 4735.10000 | 4738.00000 | 4729.06000 | 4737.23000 | 44.6170 | 211197.8400 | 4733.56997 2014-01-04 02:50:00 | 4737.00000 | 4739.90000 | 4731.50000 | 4739.90000 | 37.3200 | 176678.6300 | 4734.15000 2014-01-04 02:51:00 | 4740.01000 | 4746.09000 | 4740.01000 | 4746.09000 | 43.1370 | 204589.7100 | 4742.78997 2014-01-04 02:52:00 | 4746.50000 | 4746.50000 | 4746.50000 | 4746.50000 | 1.6630 | 7893.4300 | 4746.50000 2014-01-04 02:53:00 | 4746.50000 | 4747.00000 | 4746.50000 | 4747.00000 | 4.5500 | 21598.6000 | 4746.95000 2014-01-04 02:54:00 | 4747.00000 | 4747.00000 | 4746.90000 | 4747.00000 | 13.3810 | 63519.3800 | 4746.98000 2014-01-04 02:55:00 | 4744.72000 | 4747.00000 | 4732.17000 | 4740.91000 | 11.5570 | 54807.2600 | 4742.33999 2014-01-04 02:56:00 | 4740.00000 | 4742.61000 | 4735.77000 | 4742.61000 | 13.2530 | 62808.0700 | 4739.16001 2014-01-04 02:57:00 | 4742.26000 | 4745.89000 | 4737.35000 | 4739.90000 | 49.9611 | 236894.8300 | 4741.59001 2014-01-04 02:58:00 | 4740.11000 | 4740.11000 | 4739.90000 | 4739.90000 | 2.9580 | 14020.8700 | 4739.98000 2014-01-04 02:59:00 | 4740.00000 | 4740.00000 | 4740.00000 | 4740.00000 | 2.9860 | 14153.6400 | 4740.00000 2014-01-04 03:00:00 | 4737.01000 | 4737.01000 | 4736.00000 | 4736.00000 | 7.0820 | 33541.5000 | 4736.16000 2014-01-04 03:01:00 | 4733.00000 | 4736.00000 | 4733.00000 | 4733.10000 | 1.2200 | 5774.8400 | 4733.48000 2014-01-04 03:02:00 | 4733.10000 | 4733.10000 | 4733.00000 | 4733.10000 | 2.1390 | 10124.0500 | 4733.08000 2014-01-04 03:03:00 | 4735.00000 | 4736.00000 | 4735.00000 | 4736.00000 | 5.6000 | 26519.6000 | 4735.64000 2014-01-04 03:04:00 | 4736.00000 | 4736.00000 | 4733.00000 | 4733.00000 | 3.0300 | 14349.9900 | 4735.97000 2014-01-04 03:05:00 | 4733.00000 | 4733.00000 | 4730.00000 | 4730.00000 | 10.5110 | 49735.2800 | 4731.74000 2014-01-04 03:06:00 | 4730.00000 | 4732.95000 | 4729.23000 | 4732.44000 | 35.9730 | 170194.2900 | 4731.17002 2014-01-04 03:07:00 | 4729.00000 | 4731.00000 | 4725.00000 | 4726.85000 | 23.8540 | 112772.8200 | 4727.63002 2014-01-04 03:08:00 | 4725.00000 | 4726.50000 | 4721.42000 | 4724.48000 | 44.6460 | 210868.7700 | 4723.12996 2014-01-04 03:09:00 | 4722.00000 | 4725.00000 | 4720.20000 | 4725.00000 | 15.0510 | 71069.2400 | 4721.90000 2014-01-04 03:10:00 | 4726.42000 | 4729.00000 | 4723.00000 | 4729.00000 | 23.0540 | 108947.3100 | 4725.74002 2014-01-04 03:11:00 | 4728.00000 | 4728.00000 | 4720.10000 | 4724.57000 | 17.4350 | 82351.2200 | 4723.33002 2014-01-04 03:12:00 | 4724.00000 | 4728.00000 | 4720.00000 | 4723.45000 | 22.2100 | 104939.4500 | 4724.87000 2014-01-04 03:13:00 | 4724.62000 | 4726.80000 | 4720.00000 | 4720.00000 | 36.5970 | 172881.3800 | 4723.91998 2014-01-04 03:14:00 | 4722.00000 | 4722.00000 | 4714.92000 | 4717.00000 | 12.5050 | 59014.8000 | 4719.29999 2014-01-04 03:15:00 | 4717.00000 | 4717.00000 | 4710.00000 | 4710.00000 | 22.1870 | 104550.8600 | 4712.25999 2014-01-04 03:16:00 | 4710.00000 | 4720.00000 | 4708.00000 | 4708.00000 | 40.6870 | 191680.3900 | 4711.09997 2014-01-04 03:17:00 | 4712.68000 | 4721.00000 | 4710.52000 | 4721.00000 | 51.7270 | 244002.8700 | 4717.12997 2014-01-04 03:18:00 | 4723.00000 | 4727.00000 | 4711.73000 | 4716.00000 | 38.9790 | 183811.7100 | 4715.65999 2014-01-04 03:19:00 | 4712.00000 | 4712.00000 | 4711.20000 | 4712.00000 | 14.9270 | 70335.2200 | 4711.94999 2014-01-04 03:20:00 | 4712.00000 | 4712.00000 | 4711.00000 | 4711.00000 | 4.7980 | 22605.0500 | 4711.35000 2014-01-04 03:21:00 | 4711.00000 | 4717.93000 | 4710.00000 | 4710.81000 | 53.3970 | 251689.0400 | 4713.53997 2014-01-04 03:22:00 | 4716.68000 | 4717.00000 | 4710.00000 | 4710.00000 | 13.2630 | 62547.7200 | 4715.96001 2014-01-04 03:23:00 | 4710.00000 | 4710.00000 | 4691.22000 | 4691.22000 | 49.1970 | 231328.4600 | 4702.07997 2014-01-04 03:24:00 | 4691.22000 | 4698.00000 | 4680.00000 | 4690.00000 | 63.6161 | 298615.6800 | 4694.02995 2014-01-04 03:25:00 | 4688.00000 | 4688.00000 | 4670.03000 | 4679.40000 | 51.5850 | 241587.0400 | 4683.27995 2014-01-04 03:26:00 | 4673.00000 | 4695.00000 | 4673.00000 | 4678.00000 | 43.3870 | 203146.8700 | 4682.20997 2014-01-04 03:27:00 | 4687.00000 | 4700.00000 | 4686.79000 | 4694.85000 | 52.2010 | 245206.2500 | 4697.35001 2014-01-04 03:28:00 | 4695.00000 | 4699.00000 | 4686.00000 | 4699.00000 | 18.5580 | 86992.8900 | 4687.61999 2014-01-04 03:29:00 | 4691.00000 | 4694.07000 | 4686.00000 | 4694.00000 | 13.3570 | 62633.7600 | 4689.20999 2014-01-04 03:30:00 | 4693.21000 | 4697.77000 | 4691.00000 | 4695.00000 | 23.6310 | 110908.6600 | 4693.35001 2014-01-04 03:31:00 | 4697.77000 | 4708.00000 | 4686.10000 | 4708.00000 | 73.9870 | 347708.5400 | 4699.58995 2014-01-04 03:32:00 | 4708.00000 | 4710.00000 | 4700.00000 | 4700.00000 | 35.0120 | 164697.2500 | 4704.02002 2014-01-04 03:33:00 | 4700.00000 | 4709.99000 | 4700.00000 | 4701.75000 | 45.4600 | 213828.8700 | 4703.67000 2014-01-04 03:34:00 | 4708.00000 | 4709.00000 | 4702.23000 | 4705.66000 | 31.0290 | 145999.2400 | 4705.24999 2014-01-04 03:35:00 | 4707.59000 | 4710.00000 | 4705.76000 | 4709.00000 | 18.3080 | 86193.8100 | 4707.98999 2014-01-04 03:36:00 | 4709.00000 | 4710.00000 | 4709.00000 | 4709.00000 | 1.6690 | 7859.8200 | 4709.30000 2014-01-04 03:37:00 | 4709.00000 | 4709.00000 | 4701.00000 | 4703.00000 | 8.2100 | 38619.9700 | 4704.02000 2014-01-04 03:38:00 | 4703.01000 | 4707.78000 | 4700.10000 | 4700.10000 | 34.9290 | 164294.1300 | 4703.65999 2014-01-04 03:39:00 | 4700.10000 | 4702.61000 | 4696.10000 | 4701.29000 | 26.6140 | 125101.6200 | 4700.59002 2014-01-04 03:40:00 | 4703.01000 | 4703.01000 | 4698.00000 | 4698.00000 | 13.1190 | 61653.2700 | 4699.54000 2014-01-04 03:41:00 | 4698.76000 | 4705.00000 | 4698.00000 | 4698.00000 | 29.8370 | 140254.5600 | 4700.68998 2014-01-04 03:42:00 | 4703.00000 | 4705.00000 | 4699.11000 | 4705.00000 | 33.0820 | 155535.0300 | 4701.50001 2014-01-04 03:43:00 | 4707.99000 | 4707.99000 | 4689.00000 | 4698.76000 | 46.2520 | 217524.9700 | 4703.04002 2014-01-04 03:44:00 | 4698.76000 | 4700.00000 | 4689.00000 | 4700.00000 | 25.6900 | 120510.0100 | 4690.93000 2014-01-04 03:45:00 | 4702.60000 | 4702.60000 | 4692.00000 | 4698.72000 | 17.6750 | 83016.8700 | 4696.84998 2014-01-04 03:46:00 | 4698.76000 | 4700.00000 | 4693.00000 | 4700.00000 | 6.6960 | 31450.1800 | 4696.85999 2014-01-04 03:47:00 | 4700.00000 | 4700.00000 | 4698.00000 | 4700.00000 | 23.8130 | 111918.4500 | 4699.89002 2014-01-04 03:48:00 | 4700.00000 | 4701.00000 | 4700.00000 | 4700.00000 | 3.3000 | 15512.2700 | 4700.69000 2014-01-04 03:49:00 | 4700.00000 | 4703.00000 | 4698.00000 | 4698.00000 | 10.9270 | 51351.2400 | 4699.47999 2014-01-04 03:50:00 | 4699.00000 | 4700.00000 | 4695.00000 | 4696.00000 | 2.5000 | 11741.0000 | 4696.40000 2014-01-04 03:51:00 | 4696.00000 | 4696.00000 | 4694.00000 | 4695.00000 | 15.8710 | 74509.1800 | 4694.67000 2014-01-04 03:52:00 | 4694.00000 | 4695.00000 | 4678.00000 | 4680.00000 | 49.8770 | 233574.1600 | 4682.99997 2014-01-04 03:53:00 | 4680.00000 | 4685.00000 | 4680.00000 | 4681.95000 | 46.8230 | 219194.5000 | 4681.34003 2014-01-04 03:54:00 | 4685.08000 | 4688.31000 | 4680.00000 | 4680.00000 | 38.9410 | 182390.2600 | 4683.76001 2014-01-04 03:55:00 | 4681.58000 | 4687.88000 | 4680.00000 | 4680.00000 | 40.1200 | 187860.9200 | 4682.48000 2014-01-04 03:56:00 | 4680.00000 | 4686.73000 | 4675.50000 | 4675.50000 | 47.3860 | 221830.1600 | 4681.33996 2014-01-04 03:57:00 | 4680.00000 | 4687.00000 | 4660.01000 | 4675.34000 | 49.1700 | 229942.1200 | 4676.47000 2014-01-04 03:58:00 | 4683.47000 | 4686.88000 | 4661.00000 | 4670.00000 | 121.4911 | 567834.8900 | 4673.88003 2014-01-04 03:59:00 | 4670.00000 | 4684.00000 | 4670.00000 | 4684.00000 | 4.1900 | 19604.7200 | 4678.93000 2014-01-04 04:00:00 | 4683.32000 | 4685.00000 | 4680.00000 | 4685.00000 | 15.6560 | 73296.6400 | 4681.69999 2014-01-04 04:01:00 | 4686.99000 | 4688.88000 | 4681.00000 | 4688.88000 | 19.8060 | 92816.0400 | 4686.25998 2014-01-04 04:02:00 | 4690.00000 | 4693.93000 | 4688.00000 | 4688.36000 | 3.3520 | 15719.0900 | 4689.47000 2014-01-04 04:03:00 | 4690.09000 | 4693.17000 | 4671.00000 | 4671.00000 | 16.3520 | 76475.4400 | 4676.82001 2014-01-04 04:04:00 | 4684.00000 | 4684.00000 | 4676.00000 | 4677.00000 | 4.6540 | 21784.5600 | 4680.83000 2014-01-04 04:05:00 | 4683.24000 | 4684.00000 | 4677.00000 | 4684.00000 | 14.7650 | 69083.8600 | 4678.88998 2014-01-04 04:06:00 | 4684.00000 | 4695.00000 | 4680.00000 | 4695.00000 | 18.2080 | 85353.6900 | 4687.69999 2014-01-04 04:07:00 | 4690.00000 | 4690.00000 | 4690.00000 | 4690.00000 | 0.4400 | 2063.6000 | 4690.00000 2014-01-04 04:08:00 | 4690.00000 | 4693.00000 | 4690.00000 | 4693.00000 | 1.2680 | 5947.5200 | 4690.47000 2014-01-04 04:09:00 | 4690.00000 | 4692.00000 | 4689.93000 | 4689.93000 | 12.9230 | 60608.3700 | 4689.96001 2014-01-04 04:10:00 | 4689.74000 | 4689.74000 | 4685.25000 | 4685.25000 | 9.9250 | 46509.7300 | 4686.11999 2014-01-04 04:11:00 | 4686.00000 | 4686.00000 | 4685.01000 | 4686.00000 | 16.8470 | 78942.4500 | 4685.84999 2014-01-04 04:12:00 | 4685.00000 | 4685.00000 | 4678.91000 | 4684.04000 | 10.9790 | 51424.6700 | 4683.91000 2014-01-04 04:13:00 | 4678.91000 | 4678.91000 | 4670.00000 | 4675.00000 | 6.2040 | 28998.8400 | 4674.22001 2014-01-04 04:14:00 | 4675.00000 | 4675.00000 | 4669.08000 | 4672.34000 | 7.6320 | 35663.2600 | 4672.86000 2014-01-04 04:15:00 | 4672.34000 | 4673.00000 | 4670.00000 | 4670.01000 | 6.3620 | 29719.6900 | 4671.44000 2014-01-04 04:16:00 | 4670.00000 | 4670.00000 | 4660.00000 | 4660.11000 | 18.6540 | 87002.2400 | 4664.00002 2014-01-04 04:17:00 | 4660.01000 | 4660.01000 | 4658.00000 | 4658.00000 | 11.0290 | 51381.3400 | 4658.75000 2014-01-04 04:18:00 | 4656.00000 | 4656.00000 | 4652.30000 | 4655.00000 | 16.3180 | 75939.7300 | 4653.73999 2014-01-04 04:19:00 | 4655.00000 | 4658.00000 | 4652.31000 | 4653.20000 | 15.4830 | 72064.0900 | 4654.40001 2014-01-04 04:20:00 | 4658.00000 | 4673.07000 | 4656.00000 | 4673.07000 | 33.3350 | 155363.4400 | 4660.66996 2014-01-04 04:21:00 | 4674.00000 | 4674.00000 | 4658.00000 | 4660.00000 | 35.2710 | 164575.7200 | 4666.03001 2014-01-04 04:22:00 | 4660.00000 | 4668.00000 | 4658.00000 | 4667.00000 | 21.6290 | 100785.5500 | 4659.74000 2014-01-04 04:23:00 | 4667.00000 | 4667.00000 | 4658.01000 | 4658.01000 | 10.5800 | 49306.3400 | 4660.33000 2014-01-04 04:24:00 | 4655.67000 | 4660.00000 | 4655.00000 | 4655.00000 | 16.0600 | 74780.5500 | 4656.32000 2014-01-04 04:25:00 | 4655.00000 | 4660.00000 | 4655.00000 | 4660.00000 | 10.3000 | 47952.1200 | 4655.55000 2014-01-04 04:26:00 | 4660.00000 | 4660.00000 | 4656.35000 | 4660.00000 | 5.6350 | 26252.3400 | 4658.79999 2014-01-04 04:27:00 | 4660.00000 | 4660.00000 | 4655.00000 | 4660.00000 | 41.0420 | 191143.8100 | 4657.27002 2014-01-04 04:28:00 | 4659.00000 | 4659.00000 | 4655.00000 | 4655.00000 | 25.0840 | 116804.9600 | 4656.55002 2014-01-04 04:29:00 | 4655.01000 | 4656.00000 | 4653.00000 | 4655.00000 | 22.5740 | 105082.0300 | 4655.00002 2014-01-04 04:30:00 | 4655.00000 | 4658.00000 | 4652.32000 | 4655.00000 | 7.7440 | 36052.6700 | 4655.56001 2014-01-04 04:31:00 | 4656.00000 | 4658.00000 | 4652.31000 | 4653.03000 | 11.4470 | 53266.7400 | 4653.33999 2014-01-04 04:32:00 | 4653.00000 | 4659.00000 | 4652.30000 | 4655.30000 | 34.3570 | 159916.2900 | 4654.54998 2014-01-04 04:33:00 | 4653.75000 | 4658.00000 | 4651.14000 | 4656.24000 | 55.1150 | 256455.0000 | 4653.08994 2014-01-04 04:34:00 | 4658.00000 | 4658.00000 | 4658.00000 | 4658.00000 | 2.7020 | 12585.9200 | 4658.00000 2014-01-04 04:35:00 | 4657.22000 | 4657.50000 | 4652.08000 | 4657.50000 | 8.0340 | 37394.3700 | 4654.51001 2014-01-04 04:36:00 | 4655.00000 | 4655.00000 | 4654.99999 | 4655.00000 | 8.1860 | 38105.8300 | 4654.99999 2014-01-04 04:37:00 | 4655.00000 | 4657.50000 | 4655.00000 | 4657.50000 | 9.0890 | 42315.6200 | 4655.70000 2014-01-04 04:38:00 | 4657.50000 | 4669.54000 | 4656.06000 | 4662.62000 | 22.2250 | 103594.7200 | 4661.17998 2014-01-04 04:39:00 | 4669.12000 | 4670.00000 | 4660.00000 | 4665.00000 | 7.5460 | 35199.0900 | 4664.59999 2014-01-04 04:40:00 | 4665.00000 | 4669.61000 | 4660.00000 | 4666.00000 | 28.2390 | 131760.7300 | 4665.90999 2014-01-04 04:41:00 | 4663.38000 | 4671.64000 | 4663.38000 | 4671.64000 | 36.8130 | 171861.8300 | 4668.51002 2014-01-04 04:42:00 | 4673.01000 | 4680.00000 | 4671.03000 | 4680.00000 | 21.8630 | 102259.0100 | 4677.26001 2014-01-04 04:43:00 | 4682.33000 | 4688.00000 | 4681.31000 | 4684.00000 | 36.7410 | 172078.3300 | 4683.55001 2014-01-04 04:44:00 | 4684.00000 | 4684.00000 | 4684.00000 | 4684.00000 | 4.7860 | 22417.6200 | 4684.00000 2014-01-04 04:45:00 | 4683.00000 | 4688.00000 | 4683.00000 | 4683.00000 | 8.8170 | 41307.6800 | 4684.99999 2014-01-04 04:46:00 | 4681.10000 | 4682.64000 | 4676.00000 | 4680.00000 | 33.5760 | 157118.2500 | 4679.47997 2014-01-04 04:47:00 | 4683.00000 | 4683.00000 | 4680.00000 | 4680.00000 | 1.0730 | 5024.6400 | 4682.80000 2014-01-04 04:48:00 | 4683.00000 | 4683.00000 | 4683.00000 | 4683.00000 | 0.8530 | 3994.6000 | 4683.00000 2014-01-04 04:49:00 | 4685.00000 | 4690.00000 | 4683.11000 | 4690.00000 | 16.9340 | 79352.9600 | 4686.01001 2014-01-04 04:50:00 | 4690.00000 | 4690.00000 | 4683.00000 | 4688.00000 | 11.9230 | 55880.8500 | 4686.81001 2014-01-04 04:51:00 | 4688.00000 | 4690.00000 | 4688.00000 | 4690.00000 | 8.1610 | 38270.1600 | 4689.40000 2014-01-04 04:52:00 | 4693.00000 | 4700.00000 | 4685.00000 | 4687.62000 | 41.9840 | 196957.5800 | 4691.25004 2014-01-04 04:53:00 | 4685.00000 | 4691.00000 | 4684.01000 | 4685.00000 | 4.9150 | 23025.1300 | 4684.65999 2014-01-04 04:54:00 | 4685.00000 | 4698.16000 | 4685.00000 | 4692.00000 | 20.9270 | 98174.0700 | 4691.25999 2014-01-04 04:55:00 | 4693.85000 | 4699.00000 | 4686.41000 | 4699.00000 | 29.9630 | 140623.6700 | 4693.24002 2014-01-04 04:56:00 | 4699.00000 | 4705.00000 | 4699.00000 | 4705.00000 | 11.4900 | 54009.9900 | 4700.61000 2014-01-04 04:57:00 | 4705.00000 | 4712.00000 | 4705.00000 | 4711.00000 | 14.6970 | 69221.6100 | 4709.90999 2014-01-04 04:58:00 | 4711.00000 | 4712.00000 | 4706.10000 | 4706.10000 | 28.3040 | 133310.4600 | 4709.95002 2014-01-04 04:59:00 | 4706.10000 | 4709.90000 | 4700.12000 | 4709.90000 | 25.6060 | 120447.6000 | 4703.87998 2014-01-04 05:00:00 | 4707.32000 | 4709.90000 | 4706.07000 | 4708.00000 | 6.4040 | 30147.8500 | 4707.66001 2014-01-04 05:01:00 | 4708.00000 | 4710.00000 | 4701.15000 | 4703.49000 | 16.8780 | 79440.7900 | 4706.76999 2014-01-04 05:02:00 | 4705.00000 | 4708.00000 | 4702.10000 | 4703.35000 | 21.2580 | 100001.8600 | 4704.19999 2014-01-04 05:03:00 | 4706.80000 | 4707.00000 | 4702.10000 | 4702.10000 | 9.7950 | 46084.6000 | 4704.90999 2014-01-04 05:04:00 | 4707.00000 | 4707.10000 | 4702.00000 | 4707.10000 | 38.4390 | 180863.2800 | 4705.19999 2014-01-04 05:05:00 | 4707.00000 | 4707.10000 | 4703.37000 | 4707.00000 | 14.9750 | 70484.4700 | 4706.80998 2014-01-04 05:06:00 | 4707.00000 | 4710.00000 | 4706.26000 | 4710.00000 | 17.9010 | 84274.0200 | 4707.78000 2014-01-04 05:07:00 | 4708.00000 | 4710.00000 | 4703.20000 | 4709.83000 | 7.4350 | 35008.4900 | 4708.60999 2014-01-04 05:08:00 | 4709.97000 | 4713.80000 | 4709.97000 | 4710.10000 | 4.8380 | 22787.0200 | 4710.01000 2014-01-04 05:09:00 | 4713.80000 | 4715.00000 | 4713.80000 | 4714.00000 | 7.1220 | 33575.0000 | 4714.27000 2014-01-04 05:10:00 | 4715.00000 | 4720.00000 | 4715.00000 | 4720.00000 | 1.1200 | 5281.4000 | 4715.54000 2014-01-04 05:11:00 | 4720.00000 | 4729.00000 | 4720.00000 | 4721.00000 | 39.9920 | 188838.5100 | 4721.91002 2014-01-04 05:12:00 | 4721.10000 | 4725.00000 | 4721.00000 | 4722.00000 | 9.2260 | 43577.1300 | 4723.29999 2014-01-04 05:13:00 | 4724.00000 | 4725.00000 | 4722.00000 | 4722.00000 | 5.7550 | 27179.3000 | 4722.72999 2014-01-04 05:14:00 | 4723.00000 | 4723.98000 | 4717.00000 | 4717.00000 | 9.0390 | 42653.6600 | 4718.85000 2014-01-04 05:15:00 | 4717.00000 | 4722.00000 | 4717.00000 | 4722.00000 | 8.1380 | 38392.9700 | 4717.74000 2014-01-04 05:16:00 | 4717.39000 | 4720.13000 | 4717.00000 | 4717.00000 | 22.0210 | 103902.5700 | 4718.34000 2014-01-04 05:17:00 | 4718.00000 | 4718.00000 | 4707.97000 | 4708.00000 | 4.2610 | 20083.2900 | 4713.28000 2014-01-04 05:18:00 | 4708.00000 | 4708.00000 | 4700.00000 | 4700.00000 | 23.1150 | 108687.8100 | 4702.04998 2014-01-04 05:19:00 | 4703.00000 | 4714.03000 | 4700.00000 | 4703.00000 | 10.8050 | 50851.8200 | 4706.31999 2014-01-04 05:20:00 | 4703.00000 | 4711.00000 | 4701.50000 | 4705.20000 | 24.6670 | 116100.6300 | 4706.71998 2014-01-04 05:21:00 | 4711.00000 | 4711.00000 | 4705.20000 | 4706.04000 | 9.7330 | 45818.3200 | 4707.52001 2014-01-04 05:22:00 | 4705.70000 | 4711.00000 | 4705.70000 | 4711.00000 | 7.4300 | 34984.4800 | 4708.54000 2014-01-04 05:23:00 | 4710.00000 | 4714.99000 | 4710.00000 | 4714.00000 | 6.5970 | 31077.7000 | 4710.88000 2014-01-04 05:24:00 | 4714.00000 | 4715.00000 | 4711.61000 | 4715.00000 | 12.6150 | 59458.2800 | 4713.29999 2014-01-04 05:25:00 | 4715.00000 | 4717.90000 | 4712.00000 | 4712.00000 | 2.4560 | 11581.2000 | 4715.47000 2014-01-04 05:26:00 | 4715.29000 | 4717.90000 | 4712.02000 | 4712.02000 | 13.9050 | 65594.8900 | 4717.35999 2014-01-04 05:27:00 | 4716.73000 | 4719.31000 | 4712.11000 | 4718.00000 | 8.5300 | 40229.6400 | 4716.25000 2014-01-04 05:28:00 | 4719.50000 | 4720.00000 | 4718.00000 | 4720.00000 | 8.0670 | 38075.1400 | 4719.85999 2014-01-04 05:29:00 | 4721.50000 | 4729.99000 | 4721.50000 | 4725.00000 | 16.9750 | 80187.1000 | 4723.82998 2014-01-04 05:30:00 | 4728.00000 | 4735.00000 | 4728.00000 | 4735.00000 | 9.0270 | 42697.0500 | 4729.92999 2014-01-04 05:31:00 | 4733.00000 | 4735.00000 | 4728.00000 | 4728.00000 | 20.9440 | 99096.5000 | 4731.50002 2014-01-04 05:32:00 | 4733.00000 | 4735.00000 | 4725.10000 | 4731.00000 | 26.2170 | 124024.5400 | 4730.68998 2014-01-04 05:33:00 | 4730.00000 | 4730.00000 | 4725.10000 | 4725.10000 | 4.4110 | 20854.2200 | 4727.78000 2014-01-04 05:34:00 | 4725.00000 | 4725.00000 | 4720.03000 | 4725.00000 | 6.6420 | 31369.9400 | 4722.97000 2014-01-04 05:35:00 | 4725.00000 | 4725.10000 | 4721.00000 | 4725.10000 | 35.0250 | 165447.4200 | 4723.69996 2014-01-04 05:36:00 | 4725.10000 | 4732.00000 | 4725.10000 | 4730.00000 | 18.2080 | 86105.4800 | 4728.98999 2014-01-04 05:37:00 | 4733.00000 | 4734.98000 | 4730.00000 | 4731.43000 | 22.5890 | 106897.0500 | 4732.26000 2014-01-04 05:38:00 | 4734.98000 | 4735.00000 | 4730.00000 | 4730.00000 | 7.6970 | 36419.0600 | 4731.59000 2014-01-04 05:39:00 | 4730.00000 | 4730.00000 | 4728.99000 | 4729.00000 | 3.2570 | 15402.5900 | 4729.07000 2014-01-04 05:40:00 | 4728.99000 | 4730.00000 | 4728.99000 | 4730.00000 | 1.8410 | 8706.8000 | 4729.39000 2014-01-04 05:41:00 | 4730.01000 | 4733.87000 | 4730.01000 | 4731.78000 | 14.4300 | 68263.6900 | 4730.68000 2014-01-04 05:42:00 | 4734.98000 | 4734.98000 | 4732.00000 | 4732.00000 | 2.6700 | 12640.4000 | 4734.23000 2014-01-04 05:43:00 | 4734.98000 | 4735.00000 | 4732.00000 | 4735.00000 | 8.1000 | 38343.5700 | 4733.77000 2014-01-04 05:44:00 | 4735.00000 | 4739.87000 | 4735.00000 | 4739.87000 | 7.4450 | 35283.2300 | 4739.18999 2014-01-04 05:45:00 | 4740.00000 | 4746.95000 | 4739.87000 | 4745.00000 | 27.7950 | 131829.5900 | 4742.91997 2014-01-04 05:46:00 | 4746.95000 | 4747.97000 | 4745.00000 | 4745.00000 | 11.9890 | 56892.1300 | 4745.36000 2014-01-04 05:47:00 | 4745.00000 | 4747.87000 | 4740.01000 | 4747.87000 | 41.3110 | 196060.5300 | 4745.96001 2014-01-04 05:48:00 | 4748.33000 | 4748.80000 | 4741.00000 | 4745.80000 | 5.4880 | 26039.8700 | 4744.88000 2014-01-04 05:49:00 | 4745.80000 | 4747.00000 | 4745.80000 | 4747.00000 | 4.7880 | 22727.8600 | 4746.84000 2014-01-04 05:50:00 | 4745.00000 | 4745.00000 | 4742.00000 | 4742.00000 | 2.6160 | 12411.4200 | 4744.43000 2014-01-04 05:51:00 | 4745.00000 | 4746.98000 | 4742.12000 | 4743.97000 | 2.7170 | 12893.3300 | 4745.43000 2014-01-04 05:52:00 | 4745.00000 | 4748.00000 | 4745.00000 | 4748.00000 | 5.0380 | 23912.6500 | 4746.46000 2014-01-04 05:53:00 | 4748.33000 | 4749.90000 | 4746.80000 | 4749.90000 | 32.7040 | 155321.2600 | 4749.30003 2014-01-04 05:54:00 | 4749.90000 | 4750.00000 | 4748.00000 | 4750.00000 | 33.0920 | 157177.4400 | 4749.71001 2014-01-04 05:55:00 | 4750.00000 | 4755.00000 | 4750.00000 | 4755.00000 | 25.6020 | 121641.7600 | 4751.26001 2014-01-04 05:56:00 | 4750.00000 | 4758.00000 | 4750.00000 | 4756.67000 | 43.6770 | 207695.2100 | 4755.24997 2014-01-04 05:57:00 | 4751.00000 | 4754.00000 | 4749.90000 | 4749.90000 | 43.5040 | 206728.0600 | 4751.93004 2014-01-04 05:58:00 | 4749.90000 | 4754.00000 | 4740.00000 | 4740.00000 | 18.6960 | 88763.4400 | 4747.71998 2014-01-04 05:59:00 | 4735.00000 | 4740.00000 | 4735.00000 | 4740.00000 | 17.5300 | 83021.5300 | 4735.97000 2014-01-04 06:00:00 | 4736.10000 | 4751.62000 | 4735.10000 | 4750.47000 | 16.0150 | 76033.1800 | 4747.61998 2014-01-04 06:01:00 | 4749.00000 | 4749.00000 | 4746.50000 | 4747.79000 | 16.3200 | 77490.5500 | 4748.20000 2014-01-04 06:02:00 | 4744.01000 | 4748.00000 | 4738.10000 | 4738.10000 | 31.4590 | 149239.6700 | 4743.93999 2014-01-04 06:03:00 | 4744.53000 | 4747.00000 | 4740.19000 | 4747.00000 | 20.8490 | 98896.7100 | 4743.48000 2014-01-04 06:04:00 | 4745.00000 | 4749.00000 | 4741.00000 | 4741.00000 | 55.7000 | 264350.3100 | 4745.97000 2014-01-04 06:05:00 | 4746.00000 | 4746.00000 | 4740.00000 | 4740.00000 | 5.7430 | 27243.0700 | 4743.70000 2014-01-04 06:06:00 | 4745.00000 | 4745.00000 | 4739.00000 | 4739.00000 | 6.1090 | 28958.2200 | 4740.25000 2014-01-04 06:07:00 | 4739.00000 | 4743.76000 | 4735.20000 | 4735.20000 | 29.2350 | 138641.8800 | 4742.32997 2014-01-04 06:08:00 | 4737.00000 | 4737.00000 | 4730.00000 | 4731.85000 | 37.6170 | 178075.3400 | 4733.90998 2014-01-04 06:09:00 | 4735.00000 | 4735.00000 | 4730.00000 | 4734.90000 | 51.7640 | 244968.5300 | 4732.41004 2014-01-04 06:10:00 | 4732.35000 | 4734.12000 | 4725.00000 | 4725.00000 | 11.2950 | 53444.3300 | 4731.67999 2014-01-04 06:11:00 | 4725.00000 | 4733.00000 | 4725.00000 | 4733.00000 | 9.4410 | 44627.3800 | 4726.98000 2014-01-04 06:12:00 | 4726.23000 | 4733.00000 | 4715.01000 | 4715.01000 | 17.2210 | 81387.1200 | 4726.04000 2014-01-04 06:13:00 | 4716.00000 | 4725.00000 | 4715.00000 | 4724.00000 | 10.1370 | 47844.0800 | 4719.74999 2014-01-04 06:14:00 | 4724.00000 | 4726.56000 | 4716.55000 | 4726.56000 | 43.8550 | 207153.5900 | 4723.59995 2014-01-04 06:15:00 | 4725.15000 | 4730.00000 | 4724.00000 | 4724.00000 | 33.8590 | 160033.0100 | 4726.44999 2014-01-04 06:16:00 | 4725.00000 | 4725.00000 | 4720.00000 | 4720.00000 | 6.8340 | 32282.5000 | 4723.81001 2014-01-04 06:17:00 | 4724.99000 | 4725.00000 | 4720.00000 | 4724.76000 | 18.0810 | 85409.1300 | 4723.70000 2014-01-04 06:18:00 | 4722.00000 | 4724.00000 | 4719.67000 | 4719.67000 | 9.3220 | 44000.3100 | 4720.05000 2014-01-04 06:19:00 | 4717.61000 | 4718.00000 | 4717.00000 | 4717.00000 | 11.8970 | 56123.2100 | 4717.42999 2014-01-04 06:20:00 | 4717.00000 | 4720.00000 | 4716.01000 | 4716.14000 | 26.7680 | 126267.5700 | 4717.10999 2014-01-04 06:21:00 | 4718.70000 | 4722.00000 | 4716.01000 | 4718.00000 | 14.5920 | 68834.7800 | 4717.30001 2014-01-04 06:22:00 | 4718.00000 | 4722.00000 | 4718.00000 | 4722.00000 | 10.9020 | 51449.1600 | 4719.24000 2014-01-04 06:23:00 | 4722.00000 | 4722.00000 | 4720.47000 | 4720.47000 | 6.0350 | 28489.4700 | 4720.70999 2014-01-04 06:24:00 | 4721.00000 | 4721.80000 | 4715.11000 | 4719.67000 | 48.8400 | 230469.4200 | 4718.87000 2014-01-04 06:25:00 | 4716.00000 | 4719.15000 | 4716.00000 | 4719.15000 | 6.3800 | 30103.7000 | 4718.45000 2014-01-04 06:26:00 | 4717.43000 | 4719.90000 | 4715.00000 | 4715.00000 | 75.7220 | 357247.3000 | 4717.88003 2014-01-04 06:27:00 | 4715.00000 | 4715.00000 | 4711.33000 | 4711.33000 | 4.2500 | 20034.6700 | 4714.04000 2014-01-04 06:28:00 | 4714.98000 | 4715.00000 | 4711.33000 | 4711.33000 | 9.1900 | 43322.4900 | 4714.09000 2014-01-04 06:29:00 | 4714.30000 | 4715.00000 | 4711.00000 | 4711.00000 | 43.8290 | 206587.0700 | 4713.47999 2014-01-04 06:30:00 | 4710.00000 | 4711.00000 | 4700.00000 | 4707.00000 | 48.3950 | 227676.2000 | 4704.53995 2014-01-04 06:31:00 | 4707.00000 | 4710.00000 | 4703.00000 | 4703.00000 | 12.0250 | 56608.7300 | 4707.58999 2014-01-04 06:32:00 | 4704.53000 | 4710.00000 | 4694.73000 | 4700.00000 | 60.2140 | 283244.6200 | 4703.97005 2014-01-04 06:33:00 | 4700.00000 | 4710.00000 | 4700.00000 | 4705.00000 | 7.0330 | 33068.3800 | 4701.89000 2014-01-04 06:34:00 | 4701.00000 | 4705.00000 | 4700.00000 | 4705.00000 | 60.9150 | 286500.3700 | 4703.27994 2014-01-04 06:35:00 | 4707.35000 | 4710.00000 | 4705.00000 | 4705.00000 | 6.6190 | 31162.5300 | 4708.04000 2014-01-04 06:36:00 | 4706.22000 | 4715.00000 | 4706.22000 | 4710.98000 | 24.5810 | 115789.9400 | 4710.55001 2014-01-04 06:37:00 | 4715.00000 | 4715.00000 | 4706.70000 | 4714.00000 | 53.2529 | 250797.4200 | 4709.55003 2014-01-04 06:38:00 | 4707.31000 | 4714.70000 | 4707.31000 | 4714.00000 | 11.6990 | 55136.8100 | 4712.95000 2014-01-04 06:39:00 | 4714.00000 | 4714.00000 | 4708.88000 | 4714.00000 | 21.1630 | 99703.7300 | 4711.23001 2014-01-04 06:40:00 | 4712.00000 | 4717.14000 | 4712.00000 | 4715.69000 | 10.0020 | 47143.2700 | 4713.38000 2014-01-04 06:41:00 | 4716.99000 | 4717.12000 | 4712.39000 | 4716.48000 | 54.5480 | 257181.1200 | 4714.76998 2014-01-04 06:42:00 | 4713.20000 | 4719.00000 | 4713.00000 | 4719.00000 | 8.2970 | 39133.4200 | 4716.56999 2014-01-04 06:43:00 | 4717.00000 | 4726.00000 | 4716.56000 | 4724.52000 | 28.2000 | 133130.5000 | 4720.94000 2014-01-04 06:44:00 | 4719.19000 | 4726.00000 | 4716.00000 | 4716.00000 | 30.3090 | 143096.3500 | 4721.24999 2014-01-04 06:45:00 | 4724.00000 | 4726.00000 | 4717.61000 | 4721.96000 | 36.6460 | 172963.5600 | 4719.84997 2014-01-04 06:46:00 | 4723.00000 | 4723.23000 | 4718.00000 | 4723.23000 | 5.9820 | 28253.7300 | 4723.12000 2014-01-04 06:47:00 | 4721.00000 | 4721.00000 | 4718.00000 | 4721.00000 | 2.1100 | 9955.8000 | 4718.39000 2014-01-04 06:48:00 | 4721.00000 | 4721.00000 | 4721.00000 | 4721.00000 | 0.2500 | 1180.2500 | 4721.00000 2014-01-04 06:49:00 | 4721.00000 | 4721.50000 | 4720.00000 | 4721.50000 | 1.5280 | 7213.6000 | 4720.94000 2014-01-04 06:50:00 | 4721.50000 | 4723.00000 | 4721.00000 | 4723.00000 | 0.8700 | 4108.7100 | 4722.66000 2014-01-04 06:51:00 | 4723.00000 | 4724.80000 | 4723.00000 | 4724.80000 | 0.7940 | 3750.1000 | 4723.05000 2014-01-04 06:52:00 | 4724.80000 | 4726.00000 | 4723.00000 | 4726.00000 | 8.6340 | 40788.6100 | 4724.18001 2014-01-04 06:53:00 | 4726.00000 | 4726.00000 | 4725.00000 | 4725.00000 | 1.9950 | 9427.8700 | 4725.75000 2014-01-04 06:54:00 | 4725.00000 | 4726.00000 | 4722.00000 | 4726.00000 | 9.7060 | 45864.7400 | 4725.39999 2014-01-04 06:55:00 | 4725.00000 | 4726.00000 | 4722.76000 | 4724.27000 | 29.2390 | 138124.0700 | 4723.96999 2014-01-04 06:56:00 | 4723.00000 | 4723.00000 | 4723.00000 | 4723.00000 | 0.2000 | 944.6000 | 4723.00000 2014-01-04 06:57:00 | 4723.00000 | 4723.00000 | 4721.50000 | 4721.50000 | 1.0120 | 4779.2100 | 4722.54000 2014-01-04 06:58:00 | 4720.00000 | 4721.50000 | 4720.00000 | 4721.50000 | 1.6760 | 7912.2200 | 4720.89000 2014-01-04 06:59:00 | 4720.00000 | 4720.86000 | 4708.00000 | 4708.00000 | 11.6000 | 54697.5100 | 4715.30000 2014-01-04 07:00:00 | 4710.00000 | 4715.00000 | 4710.00000 | 4711.00000 | 13.9120 | 65558.6600 | 4712.38001 2014-01-04 07:01:00 | 4713.00000 | 4714.37000 | 4705.00000 | 4714.37000 | 16.5980 | 78197.3600 | 4711.24999 2014-01-04 07:02:00 | 4712.66000 | 4715.00000 | 4711.00000 | 4711.00000 | 16.4120 | 77337.7600 | 4712.27001 2014-01-04 07:03:00 | 4711.00000 | 4711.00000 | 4710.00000 | 4711.00000 | 7.8160 | 36820.9600 | 4710.96999 2014-01-04 07:04:00 | 4712.00000 | 4712.00000 | 4712.00000 | 4712.00000 | 0.2000 | 942.4000 | 4712.00000 2014-01-04 07:05:00 | 4712.11000 | 4716.19000 | 4712.03000 | 4715.34000 | 49.5470 | 233596.5700 | 4714.64997 2014-01-04 07:06:00 | 4716.00000 | 4716.00000 | 4716.00000 | 4716.00000 | 2.1300 | 10045.0800 | 4716.00000 2014-01-04 07:07:00 | 4716.00000 | 4716.00000 | 4716.00000 | 4716.00000 | 0.2000 | 943.2000 | 4716.00000 2014-01-04 07:08:00 | 4716.00000 | 4725.00000 | 4713.14000 | 4721.38000 | 67.5191 | 318621.7900 | 4718.98999 2014-01-04 07:09:00 | 4723.21000 | 4723.76000 | 4713.59000 | 4716.00000 | 8.4260 | 39766.3000 | 4719.47999 2014-01-04 07:10:00 | 4720.90000 | 4723.84000 | 4713.66000 | 4722.00000 | 51.8541 | 244657.8000 | 4718.20004 2014-01-04 07:11:00 | 4716.87000 | 4721.21000 | 4713.50000 | 4715.00000 | 40.5040 | 191103.8700 | 4718.15003 2014-01-04 07:12:00 | 4715.00000 | 4720.88000 | 4715.00000 | 4717.88000 | 37.0590 | 174908.3500 | 4719.72999 2014-01-04 07:13:00 | 4721.33000 | 4721.99000 | 4717.88000 | 4721.99000 | 5.4260 | 25613.5000 | 4720.51000 2014-01-04 07:14:00 | 4718.24000 | 4721.86000 | 4715.49000 | 4715.49000 | 25.1990 | 118923.5700 | 4719.37999 2014-01-04 07:15:00 | 4718.02000 | 4720.30000 | 4713.00000 | 4719.59000 | 43.7570 | 206445.0400 | 4717.98997 2014-01-04 07:16:00 | . | . | . | . | . | . | . 2014-01-04 07:17:00 | 4715.33000 | 4719.00000 | 4715.02000 | 4715.02000 | 26.6730 | 125827.6200 | 4717.42002 2014-01-04 07:18:00 | 4716.28000 | 4720.00000 | 4716.00000 | 4720.00000 | 32.2270 | 152033.7500 | 4717.58998 2014-01-04 07:19:00 | 4720.00000 | 4720.00000 | 4716.84000 | 4718.90000 | 31.2070 | 147263.9800 | 4718.93998 2014-01-04 07:20:00 | . | . | . | . | . | . | . 2014-01-04 07:21:00 | 4719.78000 | 4719.78000 | 4716.22000 | 4719.00000 | 19.1220 | 90230.1900 | 4718.66001 2014-01-04 07:22:00 | 4719.00000 | 4721.30000 | 4719.00000 | 4721.30000 | 5.6610 | 26720.5400 | 4720.11000 2014-01-04 07:23:00 | 4721.30000 | 4721.30000 | 4720.00000 | 4720.00000 | 0.3420 | 1614.3700 | 4720.38000 2014-01-04 07:24:00 | 4717.98000 | 4721.26000 | 4717.46000 | 4718.01000 | 55.3510 | 261193.6500 | 4718.86001 2014-01-04 07:25:00 | . | . | . | . | . | . | . 2014-01-04 07:26:00 | 4718.92000 | 4719.80000 | 4718.92000 | 4719.80000 | 9.0390 | 42654.3500 | 4718.92000 2014-01-04 07:27:00 | 4719.64000 | 4720.00000 | 4716.10000 | 4716.30000 | 47.7990 | 225547.2200 | 4718.65999 2014-01-04 07:28:00 | 4719.60000 | 4720.00000 | 4716.31000 | 4717.64000 | 61.3700 | 289512.8900 | 4717.50000 2014-01-04 07:29:00 | 4719.88000 | 4722.00000 | 4719.88000 | 4722.00000 | 5.5070 | 26000.9300 | 4721.43000 2014-01-04 07:30:00 | 4722.00000 | 4722.00000 | 4718.08000 | 4721.42000 | 36.8090 | 173737.1400 | 4719.95999 2014-01-04 07:31:00 | 4722.00000 | 4722.00000 | 4720.00000 | 4721.00000 | 2.2110 | 10438.1700 | 4721.02000 2014-01-04 07:32:00 | 4721.00000 | 4722.00000 | 4721.00000 | 4722.00000 | 2.3590 | 11139.0500 | 4721.94000 2014-01-04 07:33:00 | 4722.00000 | 4723.03000 | 4722.00000 | 4723.03000 | 0.2230 | 1053.1500 | 4722.64000 2014-01-04 07:34:00 | 4723.03000 | 4723.03000 | 4720.00000 | 4720.00000 | 3.3400 | 15769.8200 | 4721.50000 2014-01-04 07:35:00 | 4720.02000 | 4720.02000 | 4719.68000 | 4719.68000 | 2.5900 | 12224.3100 | 4719.81000 2014-01-04 07:36:00 | 4723.00000 | 4725.00000 | 4718.99000 | 4718.99000 | 8.5020 | 40154.0700 | 4722.90000 2014-01-04 07:37:00 | 4719.88000 | 4723.90000 | 4719.63000 | 4723.90000 | 12.8410 | 60638.1000 | 4722.23000 2014-01-04 07:38:00 | 4724.00000 | 4735.00000 | 4720.10000 | 4735.00000 | 105.1969 | 497326.9200 | 4727.57993 2014-01-04 07:39:00 | 4735.00000 | 4740.10000 | 4735.00000 | 4739.88000 | 15.7230 | 74462.9800 | 4735.93001 2014-01-04 07:40:00 | 4739.88000 | 4744.88000 | 4739.88000 | 4741.01000 | 26.3200 | 124780.7100 | 4740.91000 2014-01-04 07:41:00 | 4741.01000 | 4742.00000 | 4741.01000 | 4741.01000 | 14.9310 | 70790.8900 | 4741.20000 2014-01-04 07:42:00 | 4737.46000 | 4741.00000 | 4735.96000 | 4740.00000 | 53.3440 | 252734.9200 | 4737.83005 2014-01-04 07:43:00 | 4741.01000 | 4741.01000 | 4740.00000 | 4741.01000 | 4.5810 | 21714.7300 | 4740.17000 2014-01-04 07:44:00 | 4743.01000 | 4744.03000 | 4740.01000 | 4744.03000 | 18.7940 | 89108.7100 | 4741.34002 2014-01-04 07:45:00 | . | . | . | . | . | . | . 2014-01-04 07:46:00 | 4740.01000 | 4745.10000 | 4740.01000 | 4745.00000 | 18.5830 | 88164.8200 | 4744.38001 2014-01-04 07:47:00 | 4745.00000 | 4748.00000 | 4741.00000 | 4748.00000 | 49.4050 | 234371.2800 | 4743.87995 2014-01-04 07:48:00 | 4749.10000 | 4749.99000 | 4748.00000 | 4748.00000 | 9.2100 | 43731.4500 | 4748.26000 2014-01-04 07:49:00 | 4748.01000 | 4750.99000 | 4748.01000 | 4750.99000 | 40.4580 | 192165.9600 | 4749.75998 2014-01-04 07:50:00 | 4750.99000 | 4751.00000 | 4750.98999 | 4750.99000 | 16.2570 | 77236.8800 | 4750.98999 2014-01-04 07:51:00 | 4751.00000 | 4755.00000 | 4748.01000 | 4748.01000 | 28.3210 | 134541.1500 | 4750.58001 2014-01-04 07:52:00 | 4747.00000 | 4750.00000 | 4743.06000 | 4743.43000 | 49.3370 | 234082.1600 | 4744.55997 2014-01-04 07:53:00 | 4745.00000 | 4750.00000 | 4745.00000 | 4750.00000 | 31.9990 | 151922.9500 | 4747.73999 2014-01-04 07:54:00 | 4750.00000 | 4750.08000 | 4750.00000 | 4750.08000 | 7.6160 | 36176.2000 | 4750.02999 2014-01-04 07:55:00 | 4750.99000 | 4754.99000 | 4745.01000 | 4752.10000 | 18.9920 | 90245.9100 | 4751.79001 2014-01-04 07:56:00 | 4746.96000 | 4755.00000 | 4746.49000 | 4754.00000 | 49.5820 | 235536.9700 | 4750.45002 2014-01-04 07:57:00 | 4754.00000 | 4758.00000 | 4748.30000 | 4752.91000 | 45.2200 | 214863.3800 | 4751.51000 2014-01-04 07:58:00 | 4756.65000 | 4760.00000 | 4752.00000 | 4759.98000 | 44.2450 | 210457.3300 | 4756.63995 2014-01-04 07:59:00 | 4760.00000 | 4765.02000 | 4760.00000 | 4765.02000 | 13.2850 | 63258.0400 | 4761.60999 2014-01-04 08:00:00 | 4767.87000 | 4770.70000 | 4765.11000 | 4770.00000 | 29.7350 | 141829.4700 | 4769.77997 2014-01-04 08:01:00 | 4770.00000 | 4774.99000 | 4766.00000 | 4766.00000 | 65.7061 | 313410.0100 | 4769.87995 2014-01-04 08:02:00 | 4768.00000 | 4774.00000 | 4766.00000 | 4774.00000 | 34.9360 | 166603.0800 | 4768.80997 2014-01-04 08:03:00 | 4764.00000 | 4775.00000 | 4761.43000 | 4765.23000 | 10.5490 | 50305.3200 | 4768.73000 2014-01-04 08:04:00 | 4764.57000 | 4765.23000 | 4762.00000 | 4763.03000 | 18.3830 | 87580.6600 | 4764.22001 2014-01-04 08:05:00 | 4763.00000 | 4763.00000 | 4761.00000 | 4761.00000 | 6.3680 | 30321.6300 | 4761.56000 2014-01-04 08:06:00 | 4761.00000 | 4769.26000 | 4761.00000 | 4761.00000 | 21.9520 | 104563.6300 | 4763.28001 2014-01-04 08:07:00 | 4762.36000 | 4768.10000 | 4761.00000 | 4761.00000 | 14.7000 | 69989.2400 | 4761.17000 2014-01-04 08:08:00 | 4761.00000 | 4761.00000 | 4752.34000 | 4755.42000 | 62.9250 | 299309.5800 | 4756.60993 2014-01-04 08:09:00 | 4758.00000 | 4760.00000 | 4754.21000 | 4758.00000 | 60.0290 | 285503.8300 | 4756.09999 2014-01-04 08:10:00 | 4755.01000 | 4758.00000 | 4755.00000 | 4757.00000 | 4.2560 | 20237.7900 | 4755.12000 2014-01-04 08:11:00 | 4757.00000 | 4757.00000 | 4754.13000 | 4757.00000 | 7.3900 | 35136.4700 | 4754.60000 2014-01-04 08:12:00 | 4757.00000 | 4757.00000 | 4754.00000 | 4757.00000 | 6.4200 | 30524.9700 | 4754.67000 2014-01-04 08:13:00 | 4754.00000 | 4754.00000 | 4745.42000 | 4745.57000 | 38.0270 | 180666.9300 | 4751.01998 2014-01-04 08:14:00 | 4753.00000 | 4753.00000 | 4746.00000 | 4746.00000 | 12.1450 | 57650.6000 | 4746.85999 2014-01-04 08:15:00 | 4749.99000 | 4750.00000 | 4746.01000 | 4750.00000 | 19.8780 | 94392.5000 | 4748.58999 2014-01-04 08:16:00 | 4750.00000 | 4753.00000 | 4746.01000 | 4747.94000 | 25.3610 | 120421.7600 | 4748.30001 2014-01-04 08:17:00 | 4747.00000 | 4753.00000 | 4747.00000 | 4752.43000 | 44.4270 | 211040.2800 | 4750.26997 2014-01-04 08:18:00 | 4751.34000 | 4751.34000 | 4746.00000 | 4746.00000 | 27.0320 | 128320.5800 | 4746.99001 2014-01-04 08:19:00 | 4746.00000 | 4748.00000 | 4745.00000 | 4745.00000 | 3.4760 | 16498.3900 | 4746.37000 2014-01-04 08:20:00 | 4745.01000 | 4745.01000 | 4745.00000 | 4745.00000 | 5.3620 | 25442.7100 | 4745.00000 2014-01-04 08:21:00 | 4747.99000 | 4748.00000 | 4745.00000 | 4747.99000 | 15.6300 | 74182.2100 | 4746.14000 2014-01-04 08:22:00 | 4747.99000 | 4747.99000 | 4745.11000 | 4745.11000 | 2.0180 | 9576.4200 | 4745.50000 2014-01-04 08:23:00 | 4745.11000 | 4745.11000 | 4745.11000 | 4745.11000 | 0.3000 | 1423.5300 | 4745.11000 2014-01-04 08:24:00 | 4747.88000 | 4747.99000 | 4745.12000 | 4747.99000 | 2.1390 | 10153.8600 | 4747.01000 2014-01-04 08:25:00 | 4747.99000 | 4747.99000 | 4747.99000 | 4747.99000 | 0.6050 | 2872.5300 | 4747.99000 2014-01-04 08:26:00 | 4747.00000 | 4747.99000 | 4747.00000 | 4747.99000 | 0.2100 | 996.8800 | 4747.05000 2014-01-04 08:27:00 | 4747.99000 | 4748.00001 | 4747.00000 | 4748.00000 | 20.5920 | 97770.7400 | 4748.00001 2014-01-04 08:28:00 | 4747.98000 | 4749.97000 | 4747.98000 | 4749.97000 | 27.8600 | 132279.2500 | 4748.00000 2014-01-04 08:29:00 | 4749.97000 | 4756.13000 | 4749.97000 | 4755.71000 | 18.0540 | 85793.1500 | 4752.03002 2014-01-04 08:30:00 | 4758.45000 | 4759.00000 | 4755.00000 | 4759.00000 | 33.1570 | 157759.0900 | 4757.93998 2014-01-04 08:31:00 | 4759.00000 | 4759.00000 | 4756.00000 | 4756.00000 | 1.6170 | 7692.3000 | 4757.14000 2014-01-04 08:32:00 | 4758.00000 | 4759.00000 | 4755.00000 | 4756.00000 | 16.2800 | 77422.4500 | 4755.68000 2014-01-04 08:33:00 | 4757.11000 | 4760.00000 | 4756.18000 | 4758.98000 | 46.1770 | 219755.9200 | 4758.98997 2014-01-04 08:34:00 | 4756.03000 | 4760.00000 | 4756.03000 | 4758.00000 | 4.5400 | 21603.8100 | 4758.55000 2014-01-04 08:35:00 | 4760.00000 | 4760.00000 | 4759.00000 | 4760.00000 | 3.9320 | 18713.6300 | 4759.32000 2014-01-04 08:36:00 | 4760.00000 | 4764.90000 | 4760.00000 | 4762.00000 | 8.6990 | 41419.6400 | 4761.43000 2014-01-04 08:37:00 | 4764.90000 | 4764.99000 | 4764.00000 | 4764.00000 | 6.4980 | 30958.9400 | 4764.38000 2014-01-04 08:38:00 | 4765.00000 | 4765.00000 | 4764.00000 | 4764.00000 | 4.6000 | 21918.0000 | 4764.78000 2014-01-04 08:39:00 | 4762.00000 | 4762.00000 | 4760.00000 | 4760.00000 | 2.6260 | 12501.7600 | 4760.76000 2014-01-04 08:40:00 | 4760.00000 | 4762.00000 | 4756.00000 | 4756.00000 | 43.0840 | 205045.1800 | 4759.20004 2014-01-04 08:41:00 | 4755.00000 | 4756.00000 | 4750.00000 | 4750.00000 | 23.3210 | 110798.8900 | 4751.04000 2014-01-04 08:42:00 | 4752.83000 | 4758.58000 | 4750.00000 | 4757.60000 | 32.0630 | 152392.2300 | 4752.90002 2014-01-04 08:43:00 | 4754.12000 | 4758.67000 | 4751.48000 | 4755.00000 | 55.1190 | 262010.4000 | 4753.53999 2014-01-04 08:44:00 | 4755.00000 | 4755.00000 | 4755.00000 | 4755.00000 | 0.6760 | 3214.3800 | 4755.00000 2014-01-04 08:45:00 | 4752.00000 | 4754.00000 | 4750.00000 | 4754.00000 | 23.8630 | 113402.7000 | 4752.24002 2014-01-04 08:46:00 | 4750.01000 | 4760.00000 | 4750.01000 | 4755.00000 | 14.8890 | 70776.4400 | 4753.61000 2014-01-04 08:47:00 | 4755.00000 | 4760.00000 | 4750.00000 | 4756.50000 | 19.7680 | 93999.1700 | 4755.11999 2014-01-04 08:48:00 | 4751.27000 | 4755.50000 | 4751.27000 | 4753.40000 | 29.7250 | 141313.1400 | 4754.01997 2014-01-04 08:49:00 | 4751.22000 | 4756.00000 | 4751.22000 | 4754.03000 | 4.1210 | 19593.2400 | 4754.49000 2014-01-04 08:50:00 | 4752.00000 | 4760.00000 | 4752.00000 | 4755.21000 | 19.4200 | 92342.7200 | 4755.03000 2014-01-04 08:51:00 | 4752.00000 | 4754.99000 | 4751.64000 | 4752.01000 | 13.4170 | 63782.6300 | 4753.86999 2014-01-04 08:52:00 | 4752.01000 | 4755.00000 | 4752.01000 | 4755.00000 | 8.8000 | 41841.0100 | 4754.66000 2014-01-04 08:53:00 | 4755.00000 | 4755.00001 | 4755.00000 | 4755.00000 | 16.5720 | 78799.8600 | 4755.00001 2014-01-04 08:54:00 | 4755.00000 | 4755.00000 | 4755.00000 | 4755.00000 | 0.6760 | 3214.3800 | 4755.00000 2014-01-04 08:55:00 | 4755.00000 | 4756.00000 | 4755.00000 | 4756.00000 | 7.0000 | 33287.2000 | 4755.31000 2014-01-04 08:56:00 | 4755.00000 | 4756.00000 | 4752.05000 | 4756.00000 | 56.3660 | 267976.9300 | 4754.22995 2014-01-04 08:57:00 | 4755.88000 | 4755.88000 | 4752.10000 | 4754.46000 | 24.7100 | 117470.6800 | 4753.97000 2014-01-04 08:58:00 | 4752.10000 | 4756.00000 | 4752.10000 | 4756.00000 | 21.1800 | 100679.5600 | 4753.52000 2014-01-04 08:59:00 | 4756.00000 | 4756.00000 | 4752.40000 | 4754.58000 | 14.9990 | 71291.9900 | 4753.12000 2014-01-04 09:00:00 | 4753.42000 | 4755.63000 | 4752.79000 | 4754.89000 | 4.1500 | 19730.7500 | 4754.40000 2014-01-04 09:01:00 | 4756.00000 | 4756.00000 | 4756.00000 | 4756.00000 | 0.0710 | 337.6800 | 4756.00000 2014-01-04 09:02:00 | 4756.00000 | 4756.96000 | 4753.40000 | 4753.99000 | 8.5710 | 40757.0700 | 4755.23000 2014-01-04 09:03:00 | 4755.24000 | 4756.89000 | 4753.84000 | 4754.00000 | 41.7690 | 198611.4300 | 4754.99999 2014-01-04 09:04:00 | 4757.00000 | 4757.00000 | 4757.00000 | 4757.00000 | 0.5080 | 2416.5600 | 4757.00000 2014-01-04 09:05:00 | 4754.00000 | 4756.00000 | 4754.00000 | 4756.00000 | 9.4210 | 44806.2000 | 4755.99000 2014-01-04 09:06:00 | 4756.00000 | 4759.98000 | 4756.00000 | 4759.98000 | 2.8550 | 13579.0900 | 4756.25000 2014-01-04 09:07:00 | . | . | . | . | . | . | . 2014-01-04 09:08:00 | 4759.98000 | 4759.98000 | 4759.98000 | 4759.98000 | 0.3080 | 1466.0700 | 4759.98000 2014-01-04 09:09:00 | 4759.98000 | 4759.99000 | 4759.98000 | 4759.99000 | 1.7230 | 8201.4600 | 4759.99000 2014-01-04 09:10:00 | 4760.00000 | 4760.00000 | 4760.00000 | 4760.00000 | 4.0000 | 19040.0000 | 4760.00000 2014-01-04 09:11:00 | 4760.00000 | 4760.00000 | 4760.00000 | 4760.00000 | 1.2860 | 6121.3600 | 4760.00000 2014-01-04 09:12:00 | 4760.00000 | 4760.00000 | 4760.00000 | 4760.00000 | 2.3230 | 11057.4800 | 4760.00000 2014-01-04 09:13:00 | 4762.00000 | 4762.00000 | 4762.00000 | 4762.00000 | 1.7430 | 8300.1700 | 4762.00000 2014-01-04 09:14:00 | 4762.00000 | 4762.00000 | 4762.00000 | 4762.00000 | 0.3780 | 1800.0400 | 4762.00000 2014-01-04 09:15:00 | 4762.00000 | 4762.00000 | 4759.98000 | 4759.98000 | 11.6210 | 55323.1700 | 4760.62000 2014-01-04 09:16:00 | 4758.99000 | 4762.32000 | 4758.99000 | 4761.00000 | 12.0980 | 57583.6700 | 4759.76999 2014-01-04 09:17:00 | 4760.26000 | 4761.80000 | 4759.00000 | 4759.00000 | 24.6290 | 117248.7300 | 4760.59999 2014-01-04 09:18:00 | 4759.00000 | 4760.69000 | 4759.00000 | 4759.66000 | 3.5720 | 17001.6100 | 4759.69000 2014-01-04 09:19:00 | 4758.00000 | 4758.00000 | 4757.00000 | 4757.00000 | 3.6140 | 17193.3000 | 4757.42000 2014-01-04 09:20:00 | 4757.00000 | 4759.00000 | 4755.11000 | 4755.11000 | 33.1050 | 157471.2600 | 4756.72003 2014-01-04 09:21:00 | 4760.00000 | 4760.00000 | 4760.00000 | 4760.00000 | 1.0000 | 4760.0000 | 4760.00000 2014-01-04 09:22:00 | 4760.00000 | 4762.99000 | 4760.00000 | 4762.99000 | 7.1480 | 34031.4500 | 4760.97000 2014-01-04 09:23:00 | 4760.00000 | 4760.00000 | 4760.00000 | 4760.00000 | 1.6520 | 7863.5200 | 4760.00000 2014-01-04 09:24:00 | 4757.01000 | 4757.01000 | 4757.01000 | 4757.01000 | 1.0000 | 4757.0100 | 4757.01000 2014-01-04 09:25:00 | . | . | . | . | . | . | . 2014-01-04 09:26:00 | . | . | . | . | . | . | . 2014-01-04 09:27:00 | 4757.02000 | 4757.02000 | 4757.01000 | 4757.01000 | 0.8300 | 3948.3200 | 4757.01000 2014-01-04 09:28:00 | 4757.00000 | 4760.00000 | 4757.00000 | 4760.00000 | 5.1960 | 24721.7800 | 4757.85000 2014-01-04 09:29:00 | 4759.99000 | 4760.01000 | 4757.85000 | 4757.85000 | 20.6330 | 98195.3700 | 4759.14001 2014-01-04 09:30:00 | 4756.69000 | 4759.91000 | 4755.66000 | 4757.64000 | 19.9250 | 94796.7700 | 4757.67998 2014-01-04 09:31:00 | . | . | . | . | . | . | . 2014-01-04 09:32:00 | 4757.53000 | 4759.17000 | 4755.54000 | 4757.05000 | 36.3510 | 172966.2300 | 4758.22001 2014-01-04 09:33:00 | 4760.00000 | 4760.00000 | 4756.09000 | 4756.89000 | 34.2080 | 162752.2600 | 4757.72999 2014-01-04 09:34:00 | 4756.31000 | 4759.85000 | 4756.31000 | 4759.85000 | 15.4800 | 73657.7000 | 4758.25000 2014-01-04 09:35:00 | 4759.91000 | 4762.00000 | 4756.03000 | 4756.03000 | 21.8940 | 104166.7800 | 4757.78002 2014-01-04 09:36:00 | 4759.62000 | 4761.52000 | 4757.78000 | 4761.50000 | 15.4840 | 73698.5600 | 4759.66001 2014-01-04 09:37:00 | . | . | . | . | . | . | . 2014-01-04 09:38:00 | 4759.29000 | 4759.29000 | 4757.58000 | 4759.12000 | 1.2390 | 5896.5100 | 4759.09000 2014-01-04 09:39:00 | 4759.20000 | 4759.20000 | 4759.20000 | 4759.20000 | 2.1960 | 10451.2000 | 4759.20000 2014-01-04 09:40:00 | 4759.20000 | 4760.00000 | 4756.58000 | 4760.00000 | 18.1970 | 86606.9500 | 4759.40999 2014-01-04 09:41:00 | 4761.90000 | 4763.99000 | 4757.08000 | 4763.99000 | 64.6460 | 307749.8100 | 4760.53995 2014-01-04 09:42:00 | 4764.00000 | 4765.00000 | 4759.08000 | 4765.00000 | 23.0620 | 109869.6100 | 4764.10001 2014-01-04 09:43:00 | 4765.00000 | 4765.00000 | 4760.01000 | 4760.01000 | 31.4150 | 149619.1300 | 4762.66997 2014-01-04 09:44:00 | 4760.01000 | 4764.75000 | 4760.00000 | 4764.75000 | 9.5150 | 45323.8700 | 4763.40999 2014-01-04 09:45:00 | 4764.39000 | 4764.75000 | 4760.99000 | 4764.74000 | 13.7770 | 65630.4700 | 4763.76999 2014-01-04 09:46:00 | 4764.75000 | 4764.75000 | 4762.54000 | 4762.54000 | 9.0750 | 43228.6400 | 4763.49001 2014-01-04 09:47:00 | 4762.60000 | 4762.60000 | 4762.10000 | 4762.60000 | 2.0000 | 9524.7000 | 4762.35000 2014-01-04 09:48:00 | 4762.60000 | 4762.60000 | 4762.60000 | 4762.60000 | 0.4330 | 2062.2100 | 4762.60000 2014-01-04 09:49:00 | 4762.74000 | 4762.80000 | 4762.60000 | 4762.80000 | 1.9580 | 9325.4400 | 4762.74000 2014-01-04 09:50:00 | 4764.00000 | 4764.00000 | 4760.00000 | 4760.00000 | 5.1560 | 24550.8300 | 4761.60000 2014-01-04 09:51:00 | 4763.90000 | 4763.90000 | 4762.00000 | 4762.00000 | 2.4250 | 11548.6600 | 4762.33000 2014-01-04 09:52:00 | 4762.59000 | 4763.89000 | 4760.00000 | 4760.00000 | 52.7850 | 251331.6200 | 4761.41994 2014-01-04 09:53:00 | 4758.00000 | 4762.95000 | 4758.00000 | 4762.86000 | 30.8560 | 146942.0500 | 4762.18997 2014-01-04 09:54:00 | 4760.11000 | 4763.18000 | 4760.10000 | 4761.95000 | 12.4330 | 59214.1200 | 4762.66001 2014-01-04 09:55:00 | 4762.60000 | 4763.81000 | 4760.40000 | 4762.48000 | 11.7060 | 55746.3600 | 4762.19999 2014-01-04 09:56:00 | 4763.00000 | 4763.00000 | 4761.00000 | 4761.00000 | 5.8300 | 27758.6300 | 4761.34000 2014-01-04 09:57:00 | 4761.00000 | 4761.00000 | 4760.00000 | 4760.00000 | 8.2730 | 39380.0500 | 4760.07001 2014-01-04 09:58:00 | 4760.00000 | 4760.00000 | 4760.00000 | 4760.00000 | 0.1000 | 476.0000 | 4760.00000 2014-01-04 09:59:00 | 4760.00000 | 4760.00000 | 4758.00000 | 4758.01000 | 9.9020 | 47115.9200 | 4758.22000 2014-01-04 10:00:00 | 4758.01000 | 4758.01000 | 4758.00000 | 4758.00000 | 5.1750 | 24622.6800 | 4758.00999 2014-01-04 10:01:00 | . | . | . | . | . | . | . 2014-01-04 10:02:00 | 4758.01000 | 4762.97000 | 4758.01000 | 4762.97000 | 4.3000 | 20471.5400 | 4760.82000 2014-01-04 10:03:00 | 4761.00000 | 4761.00000 | 4760.00000 | 4760.00000 | 1.1040 | 5255.7100 | 4760.61000 2014-01-04 10:04:00 | . | . | . | . | . | . | . 2014-01-04 10:05:00 | 4759.00000 | 4760.00000 | 4758.00000 | 4760.00000 | 2.9440 | 14011.9100 | 4759.48000 2014-01-04 10:06:00 | . | . | . | . | . | . | . 2014-01-04 10:07:00 | . | . | . | . | . | . | . 2014-01-04 10:08:00 | 4758.00000 | 4759.97000 | 4758.00000 | 4759.97000 | 1.3720 | 6529.3600 | 4759.01000 2014-01-04 10:09:00 | 4758.00000 | 4758.00000 | 4758.00000 | 4758.00000 | 1.6390 | 7798.3600 | 4758.00000 2014-01-04 10:10:00 | 4758.00000 | 4758.00000 | 4758.00000 | 4758.00000 | 3.4020 | 16186.7200 | 4758.00000 2014-01-04 10:11:00 | 4758.00000 | 4759.00000 | 4758.00000 | 4758.99000 | 3.1500 | 14990.4500 | 4758.87000 2014-01-04 10:12:00 | 4758.99000 | 4758.99000 | 4758.00000 | 4758.00000 | 8.2000 | 39018.5700 | 4758.36000 2014-01-04 10:13:00 | 4757.00000 | 4757.00000 | 4756.00000 | 4756.00000 | 3.6500 | 17362.3100 | 4756.80000 2014-01-04 10:14:00 | 4756.00000 | 4757.00000 | 4755.00000 | 4755.00000 | 3.3370 | 15867.9600 | 4755.16000 2014-01-04 10:15:00 | 4756.00000 | 4756.00000 | 4753.00000 | 4753.00000 | 4.0470 | 19241.0300 | 4754.39000 2014-01-04 10:16:00 | 4756.00000 | 4758.99000 | 4756.00000 | 4756.99000 | 6.9060 | 32857.9400 | 4757.87999 2014-01-04 10:17:00 | 4758.99000 | 4758.99000 | 4758.99000 | 4758.99000 | 0.3240 | 1541.9100 | 4758.99000 2014-01-04 10:18:00 | 4756.00000 | 4756.00000 | 4756.00000 | 4756.00000 | 0.1600 | 760.9600 | 4756.00000 2014-01-04 10:19:00 | 4756.00000 | 4756.00000 | 4756.00000 | 4756.00000 | 0.6010 | 2858.3600 | 4756.00000 2014-01-04 10:20:00 | 4756.00000 | 4758.12000 | 4753.00000 | 4756.00000 | 3.5920 | 17081.1200 | 4755.32000 2014-01-04 10:21:00 | 4753.00000 | 4756.00000 | 4753.00000 | 4756.00000 | 1.2670 | 6023.9800 | 4754.52000 2014-01-04 10:22:00 | . | . | . | . | . | . | . 2014-01-04 10:23:00 | 4756.00000 | 4756.00000 | 4753.00000 | 4753.00000 | 0.5060 | 2406.0900 | 4755.12000 2014-01-04 10:24:00 | 4755.99000 | 4755.99000 | 4755.99000 | 4755.99000 | 0.0500 | 237.8000 | 4755.99000 2014-01-04 10:25:00 | . | . | . | . | . | . | . 2014-01-04 10:26:00 | . | . | . | . | . | . | . 2014-01-04 10:27:00 | 4753.10000 | 4753.10000 | 4753.09999 | 4753.10000 | 7.3760 | 35058.8700 | 4753.09999 2014-01-04 10:28:00 | 4753.11000 | 4755.00000 | 4753.10000 | 4755.00000 | 7.5500 | 35898.3500 | 4754.75000 2014-01-04 10:29:00 | . | . | . | . | . | . | . 2014-01-04 10:30:00 | 4756.00000 | 4757.00000 | 4754.01000 | 4754.01000 | 1.1010 | 5236.7100 | 4756.32000 2014-01-04 10:31:00 | 4754.01000 | 4754.01000 | 4754.01000 | 4754.01000 | 0.1750 | 831.9500 | 4754.01000 2014-01-04 10:32:00 | 4756.99000 | 4757.00000 | 4756.99000 | 4757.00000 | 1.0000 | 4757.0000 | 4757.00000 2014-01-04 10:33:00 | . | . | . | . | . | . | . 2014-01-04 10:34:00 | 4754.01000 | 4756.99000 | 4754.01000 | 4756.99000 | 0.1710 | 813.0000 | 4754.38000 2014-01-04 10:35:00 | 4754.02000 | 4754.02000 | 4754.00000 | 4754.00000 | 2.2000 | 10458.8000 | 4754.00000 2014-01-04 10:36:00 | 4754.10000 | 4756.99000 | 4754.10000 | 4756.99000 | 3.8270 | 18198.5800 | 4755.31000 2014-01-04 10:37:00 | . | . | . | . | . | . | . 2014-01-04 10:38:00 | 4754.11000 | 4754.11000 | 4752.50000 | 4753.00000 | 3.9310 | 18684.3600 | 4753.08000 2014-01-04 10:39:00 | 4753.00000 | 4753.00000 | 4752.00000 | 4752.00000 | 5.0000 | 23761.3400 | 4752.27000 2014-01-04 10:40:00 | 4752.00000 | 4756.98000 | 4752.00000 | 4752.00000 | 6.1570 | 29266.0300 | 4753.29000 2014-01-04 10:41:00 | 4756.98000 | 4756.99000 | 4756.98000 | 4756.99000 | 0.9750 | 4638.0600 | 4756.99000 2014-01-04 10:42:00 | 4756.98000 | 4756.98000 | 4752.84000 | 4755.94000 | 11.6500 | 55401.5500 | 4755.50000 2014-01-04 10:43:00 | 4756.93000 | 4756.94000 | 4756.04000 | 4756.04000 | 6.7890 | 32290.6300 | 4756.32000 2014-01-04 10:44:00 | 4754.02000 | 4755.01000 | 4753.90000 | 4755.01000 | 3.3300 | 15831.5300 | 4754.21000 2014-01-04 10:45:00 | 4753.00000 | 4755.65000 | 4752.03000 | 4754.83000 | 33.5150 | 159299.8400 | 4753.08996 2014-01-04 10:46:00 | 4755.98000 | 4756.00000 | 4752.00000 | 4754.58000 | 11.4070 | 54233.5900 | 4754.40999 2014-01-04 10:47:00 | 4753.00000 | 4753.00000 | 4753.00000 | 4753.00000 | 0.2000 | 950.6000 | 4753.00000 2014-01-04 10:48:00 | . | . | . | . | . | . | . 2014-01-04 10:49:00 | 4752.00000 | 4752.00000 | 4751.00000 | 4751.00000 | 4.4900 | 21334.0300 | 4751.45000 2014-01-04 10:50:00 | 4751.00000 | 4751.00000 | 4751.00000 | 4751.00000 | 1.5980 | 7592.1000 | 4751.00000 2014-01-04 10:51:00 | 4751.00000 | 4751.00000 | 4750.02000 | 4750.02000 | 2.7970 | 13287.2000 | 4750.52000 2014-01-04 10:52:00 | 4750.02000 | 4750.02000 | 4750.00000 | 4750.00000 | 4.6660 | 22163.5300 | 4750.01000 2014-01-04 10:53:00 | 4750.00000 | 4750.00000 | 4750.00000 | 4750.00000 | 0.8490 | 4032.7500 | 4750.00000 2014-01-04 10:54:00 | 4750.00000 | 4750.02000 | 4750.00000 | 4750.02000 | 1.0710 | 5087.2600 | 4750.01000 2014-01-04 10:55:00 | 4753.00000 | 4753.00000 | 4753.00000 | 4753.00000 | 0.4780 | 2271.9300 | 4753.00000 2014-01-04 10:56:00 | 4753.00000 | 4753.00000 | 4750.03000 | 4750.03000 | 2.6550 | 12617.3600 | 4752.30000 2014-01-04 10:57:00 | 4751.87000 | 4754.55000 | 4751.87000 | 4754.55000 | 2.2020 | 10466.8400 | 4753.33000 2014-01-04 10:58:00 | 4751.00000 | 4754.52000 | 4747.00000 | 4752.52000 | 35.7720 | 169997.8900 | 4752.26002 2014-01-04 10:59:00 | 4751.00000 | 4755.00000 | 4748.00000 | 4750.00000 | 18.8730 | 89679.8000 | 4751.75001 2014-01-04 11:00:00 | . | . | . | . | . | . | . 2014-01-04 11:01:00 | 4750.64000 | 4755.00000 | 4750.26000 | 4754.99000 | 32.8670 | 156185.7200 | 4752.04998 2014-01-04 11:02:00 | 4750.19000 | 4754.99000 | 4750.19000 | 4751.24000 | 27.9530 | 132869.1600 | 4753.31002 2014-01-04 11:03:00 | 4752.48000 | 4756.97000 | 4751.10000 | 4752.22000 | 28.0580 | 133364.9500 | 4753.18999 2014-01-04 11:04:00 | 4755.70000 | 4756.97000 | 4752.00000 | 4752.00000 | 19.0650 | 90621.9400 | 4753.30998 2014-01-04 11:05:00 | 4754.93000 | 4754.93000 | 4753.03000 | 4753.03000 | 20.6400 | 98125.6700 | 4754.15000 2014-01-04 11:06:00 | 4755.94000 | 4756.00000 | 4752.05000 | 4756.00000 | 9.1850 | 43671.8500 | 4754.68999 2014-01-04 11:07:00 | 4756.00000 | 4756.00000 | 4752.01000 | 4752.01000 | 2.7000 | 12836.9000 | 4754.41000 2014-01-04 11:08:00 | 4753.00000 | 4755.91000 | 4752.00000 | 4755.42000 | 25.9640 | 123448.4400 | 4754.60002 2014-01-04 11:09:00 | 4752.04000 | 4755.90000 | 4752.00000 | 4755.80000 | 2.9700 | 14116.9500 | 4753.18000 2014-01-04 11:10:00 | 4755.79000 | 4756.99000 | 4752.21000 | 4756.25000 | 42.1330 | 200342.5000 | 4755.00003 2014-01-04 11:11:00 | 4754.31000 | 4756.98000 | 4752.03000 | 4753.45000 | 28.8970 | 137407.3900 | 4755.06998 2014-01-04 11:12:00 | 4753.45000 | 4755.80000 | 4752.04000 | 4753.10000 | 42.0980 | 200132.0000 | 4753.94998 2014-01-04 11:13:00 | 4756.00000 | 4756.50000 | 4756.00000 | 4756.50000 | 2.0000 | 9512.4700 | 4756.23000 2014-01-04 11:14:00 | 4756.00000 | 4756.00000 | 4756.00000 | 4756.00000 | 0.1000 | 475.6000 | 4756.00000 2014-01-04 11:15:00 | 4756.96000 | 4756.98000 | 4756.96000 | 4756.98000 | 1.9750 | 9395.0200 | 4756.97000 2014-01-04 11:16:00 | 4755.00000 | 4755.00000 | 4755.00000 | 4755.00000 | 0.9300 | 4422.1500 | 4755.00000 2014-01-04 11:17:00 | 4755.00000 | 4756.00000 | 4755.00000 | 4756.00000 | 1.1500 | 5469.2400 | 4755.86000 2014-01-04 11:18:00 | 4755.00000 | 4755.00000 | 4755.00000 | 4755.00000 | 0.3320 | 1578.6600 | 4755.00000 2014-01-04 11:19:00 | 4756.00000 | 4756.95000 | 4756.00000 | 4756.95000 | 2.7000 | 12842.1500 | 4756.35000 2014-01-04 11:20:00 | 4756.00000 | 4756.95000 | 4752.00000 | 4753.54000 | 9.4340 | 44846.8600 | 4753.75001 2014-01-04 11:21:00 | 4756.00000 | 4756.50000 | 4756.00000 | 4756.50000 | 2.6000 | 12366.7500 | 4756.44000 2014-01-04 11:22:00 | 4754.10000 | 4756.37000 | 4753.00000 | 4753.42000 | 18.6780 | 88815.0300 | 4755.05999 2014-01-04 11:23:00 | . | . | . | . | . | . | . 2014-01-04 11:24:00 | 4755.97000 | 4756.40000 | 4755.97000 | 4756.40000 | 6.7000 | 31865.4300 | 4756.03000 2014-01-04 11:25:00 | 4756.40000 | 4756.49000 | 4756.40000 | 4756.49000 | 1.1860 | 5641.1900 | 4756.48000 2014-01-04 11:26:00 | . | . | . | . | . | . | . 2014-01-04 11:27:00 | 4756.50000 | 4756.50000 | 4756.00000 | 4756.50000 | 5.0630 | 24081.1100 | 4756.29000 2014-01-04 11:28:00 | 4756.00000 | 4756.50000 | 4756.00000 | 4756.50000 | 3.0010 | 14274.0600 | 4756.43000 2014-01-04 11:29:00 | 4756.50000 | 4756.50000 | 4756.50000 | 4756.50000 | 4.1100 | 19549.2200 | 4756.50000 2014-01-04 11:30:00 | 4756.50000 | 4756.50000 | 4756.50000 | 4756.50000 | 1.2220 | 5812.4400 | 4756.50000 2014-01-04 11:31:00 | 4756.90000 | 4756.95000 | 4756.90000 | 4756.95000 | 0.3300 | 1569.7800 | 4756.91000 2014-01-04 11:32:00 | 4756.96000 | 4757.00000 | 4756.96000 | 4757.00000 | 5.7970 | 27576.2900 | 4756.99000 2014-01-04 11:33:00 | 4757.99000 | 4758.00000 | 4757.99000 | 4758.00000 | 1.7850 | 8493.0200 | 4758.00000 2014-01-04 11:34:00 | 4758.96000 | 4759.00000 | 4758.96000 | 4759.00000 | 1.1000 | 5234.8600 | 4758.96000 2014-01-04 11:35:00 | 4758.00000 | 4758.00000 | 4758.00000 | 4758.00000 | 2.1000 | 9991.8000 | 4758.00000 2014-01-04 11:36:00 | 4758.00000 | 4759.00000 | 4756.90000 | 4759.00000 | 1.7820 | 8479.3200 | 4758.32000 2014-01-04 11:37:00 | 4756.90000 | 4761.00000 | 4756.90000 | 4761.00000 | 7.5830 | 36094.6300 | 4759.94000 2014-01-04 11:38:00 | 4761.00000 | 4762.00000 | 4761.00000 | 4761.00000 | 1.0800 | 5141.9800 | 4761.09000 2014-01-04 11:39:00 | 4761.00000 | 4766.00000 | 4760.09000 | 4765.00000 | 38.3480 | 182635.7900 | 4762.58998 2014-01-04 11:40:00 | 4766.00000 | 4766.00000 | 4762.23000 | 4765.00000 | 22.9780 | 109502.6000 | 4765.53999 2014-01-04 11:41:00 | 4764.99000 | 4764.99000 | 4761.01000 | 4761.01000 | 30.7400 | 146418.6900 | 4763.13000 2014-01-04 11:42:00 | 4761.00000 | 4761.00000 | 4761.00000 | 4761.00000 | 0.2000 | 952.2000 | 4761.00000 2014-01-04 11:43:00 | 4761.00000 | 4761.01000 | 4760.00000 | 4761.01000 | 2.4200 | 11520.7000 | 4760.62000 2014-01-04 11:44:00 | 4761.01000 | 4761.01000 | 4761.01000 | 4761.01000 | 0.0840 | 399.9200 | 4761.01000 2014-01-04 11:45:00 | . | . | . | . | . | . | . 2014-01-04 11:46:00 | 4763.98000 | 4763.98000 | 4763.98000 | 4763.98000 | 0.5000 | 2381.9900 | 4763.98000 2014-01-04 11:47:00 | 4764.00000 | 4764.99000 | 4764.00000 | 4764.98000 | 7.4100 | 35308.0800 | 4764.92000 2014-01-04 11:48:00 | 4761.11000 | 4765.00000 | 4761.00000 | 4762.80000 | 25.7380 | 122578.1400 | 4762.53999 2014-01-04 11:49:00 | 4762.47000 | 4765.00000 | 4761.11000 | 4762.00000 | 22.4970 | 107156.7000 | 4763.15999 2014-01-04 11:50:00 | 4762.00000 | 4762.00000 | 4762.00000 | 4762.00000 | 3.3260 | 15838.4100 | 4762.00000 2014-01-04 11:51:00 | . | . | . | . | . | . | . 2014-01-04 11:52:00 | 4762.20000 | 4762.20000 | 4762.20000 | 4762.20000 | 9.3000 | 44288.4600 | 4762.20000 2014-01-04 11:53:00 | 4762.20000 | 4766.00000 | 4762.20000 | 4766.00000 | 4.5260 | 21565.3300 | 4764.77000 2014-01-04 11:54:00 | 4766.00000 | 4769.00000 | 4765.00000 | 4766.31000 | 9.8700 | 47051.7400 | 4767.15000 2014-01-04 11:55:00 | 4769.99000 | 4770.00000 | 4769.00000 | 4770.00000 | 16.5580 | 78978.3800 | 4769.79999 2014-01-04 11:56:00 | 4767.19000 | 4769.99000 | 4767.19000 | 4769.88000 | 4.2000 | 20029.3100 | 4768.88000 2014-01-04 11:57:00 | 4769.88000 | 4769.99000 | 4769.88000 | 4769.99000 | 1.0920 | 5208.7800 | 4769.94000 2014-01-04 11:58:00 | 4769.99000 | 4769.99000 | 4768.00000 | 4768.00000 | 1.0350 | 4934.9500 | 4768.07000 2014-01-04 11:59:00 | 4768.00000 | 4768.00000 | 4768.00000 | 4768.00000 | 1.0000 | 4768.0000 | 4768.00000 2014-01-04 12:00:00 | 4767.00000 | 4767.00000 | 4767.00000 | 4767.00000 | 2.0730 | 9881.9900 | 4767.00000 2014-01-04 12:01:00 | 4769.99000 | 4770.00000 | 4769.99000 | 4770.00000 | 4.7420 | 22619.3200 | 4770.00000 2014-01-04 12:02:00 | 4770.00000 | 4772.02000 | 4770.00000 | 4772.02000 | 1.0210 | 4871.1800 | 4770.99000 2014-01-04 12:03:00 | 4772.05000 | 4775.00000 | 4770.58000 | 4774.99000 | 27.1580 | 129610.7900 | 4772.46999 2014-01-04 12:04:00 | 4774.98000 | 4779.87000 | 4772.99000 | 4775.00000 | 14.8400 | 70866.4200 | 4775.37000 2014-01-04 12:05:00 | 4780.00000 | 4780.00000 | 4779.99000 | 4779.99000 | 38.0970 | 182103.6600 | 4779.99998 2014-01-04 12:06:00 | 4779.99000 | 4784.00000 | 4779.99000 | 4784.00000 | 6.1630 | 29471.5300 | 4782.01000 2014-01-04 12:07:00 | 4784.00000 | 4784.00000 | 4780.00000 | 4780.20000 | 35.9910 | 172109.2700 | 4782.01001 2014-01-04 12:08:00 | 4780.00000 | 4785.00000 | 4780.00000 | 4781.44000 | 7.8930 | 37745.8500 | 4782.19000 2014-01-04 12:09:00 | 4776.10000 | 4779.69000 | 4775.00000 | 4778.28000 | 20.3940 | 97431.4700 | 4777.46002 2014-01-04 12:10:00 | 4778.00000 | 4783.00000 | 4777.05000 | 4780.17000 | 40.1160 | 191734.3100 | 4779.49997 2014-01-04 12:11:00 | 4780.00000 | 4781.00000 | 4776.00000 | 4777.00000 | 3.8840 | 18558.1200 | 4778.09000 2014-01-04 12:12:00 | 4777.00000 | 4780.00000 | 4777.00000 | 4780.00000 | 9.2760 | 44324.7500 | 4778.42999 2014-01-04 12:13:00 | 4780.00000 | 4782.20000 | 4780.00000 | 4781.88000 | 10.0000 | 47809.8700 | 4780.99000 2014-01-04 12:14:00 | 4781.88000 | 4784.90000 | 4781.88000 | 4784.90000 | 2.3190 | 11089.8400 | 4782.17000 2014-01-04 12:15:00 | 4784.90000 | 4784.90000 | 4783.00000 | 4783.00000 | 2.6710 | 12779.5200 | 4784.54000 2014-01-04 12:16:00 | 4783.00000 | 4783.00000 | 4782.00000 | 4782.00000 | 1.1630 | 5561.9600 | 4782.42000 2014-01-04 12:17:00 | 4782.00000 | 4783.00000 | 4781.90000 | 4783.00000 | 14.5210 | 69440.0400 | 4782.04000 2014-01-04 12:18:00 | 4783.00000 | 4783.00000 | 4783.00000 | 4783.00000 | 1.0390 | 4969.5400 | 4783.00000 2014-01-04 12:19:00 | 4783.00000 | 4783.00000 | 4782.99999 | 4783.00000 | 6.7260 | 32170.4600 | 4782.99999 2014-01-04 12:20:00 | 4781.91000 | 4781.91000 | 4781.90000 | 4781.90000 | 6.0000 | 28691.4000 | 4781.90000 2014-01-04 12:21:00 | 4782.00000 | 4782.00000 | 4782.00000 | 4782.00000 | 0.3000 | 1434.6000 | 4782.00000 2014-01-04 12:22:00 | 4782.99000 | 4783.90000 | 4782.99000 | 4783.90000 | 2.1390 | 10232.6000 | 4783.82000 2014-01-04 12:23:00 | 4783.90000 | 4783.99000 | 4783.90000 | 4783.90000 | 2.1150 | 10118.0400 | 4783.94000 2014-01-04 12:24:00 | 4783.00000 | 4783.00000 | 4781.90000 | 4781.90000 | 1.1610 | 5552.8100 | 4782.78000 2014-01-04 12:25:00 | 4777.30000 | 4777.30000 | 4777.30000 | 4777.30000 | 0.1000 | 477.7300 | 4777.30000 2014-01-04 12:26:00 | 4777.30000 | 4777.40000 | 4777.12000 | 4777.40000 | 2.3200 | 11083.3100 | 4777.29000 2014-01-04 12:27:00 | 4778.00000 | 4778.00000 | 4777.40000 | 4778.00000 | 2.8040 | 13397.5100 | 4778.00000 2014-01-04 12:28:00 | 4779.00000 | 4779.00000 | 4777.40000 | 4777.40000 | 2.0460 | 9776.3600 | 4778.28000 2014-01-04 12:29:00 | 4777.00000 | 4777.40000 | 4776.00000 | 4776.00000 | 6.3000 | 30093.6800 | 4776.77000 2014-01-04 12:30:00 | 4777.00000 | 4777.40000 | 4777.00000 | 4777.00000 | 6.7400 | 32198.9800 | 4777.30000 2014-01-04 12:31:00 | 4777.00000 | 4780.00000 | 4777.00000 | 4780.00000 | 12.6800 | 60607.8400 | 4779.80000 2014-01-04 12:32:00 | 4780.00000 | 4780.00000 | 4779.00000 | 4779.00000 | 2.2070 | 10548.2100 | 4779.43000 2014-01-04 12:33:00 | 4779.00000 | 4780.00000 | 4778.02000 | 4780.00000 | 5.8800 | 28101.1800 | 4779.11000 2014-01-04 12:34:00 | 4778.00000 | 4780.00000 | 4778.00000 | 4780.00000 | 8.2270 | 39323.8700 | 4779.84999 2014-01-04 12:35:00 | 4780.00000 | 4783.00000 | 4780.00000 | 4780.00000 | 13.5320 | 64710.9500 | 4782.07001 2014-01-04 12:36:00 | 4783.00000 | 4790.00000 | 4783.00000 | 4785.01000 | 20.9000 | 100025.3100 | 4785.90000 2014-01-04 12:37:00 | 4786.55000 | 4791.00000 | 4785.14000 | 4791.00000 | 31.7680 | 152134.9100 | 4788.93999 2014-01-04 12:38:00 | 4791.00000 | 4795.00000 | 4785.02000 | 4785.02000 | 27.5740 | 132167.2700 | 4793.18002 2014-01-04 12:39:00 | 4788.92000 | 4790.68000 | 4787.94000 | 4790.68000 | 24.3840 | 116786.4500 | 4789.47002 2014-01-04 12:40:00 | 4790.00000 | 4790.00000 | 4787.60000 | 4787.60000 | 8.4110 | 40285.6400 | 4789.64000 2014-01-04 12:41:00 | 4787.60000 | 4787.60000 | 4787.00000 | 4787.00000 | 13.4540 | 64407.0800 | 4787.21001 2014-01-04 12:42:00 | 4787.00000 | 4791.50000 | 4787.00000 | 4791.50000 | 15.3520 | 73523.9300 | 4789.21001 2014-01-04 12:43:00 | 4791.50000 | 4791.50000 | 4789.00000 | 4789.00000 | 0.6010 | 2878.6500 | 4789.77000 2014-01-04 12:44:00 | 4789.00000 | 4789.00000 | 4785.00000 | 4785.00000 | 1.1430 | 5471.0200 | 4786.54000 2014-01-04 12:45:00 | 4788.54000 | 4792.00000 | 4785.13000 | 4790.00000 | 20.2840 | 97134.0500 | 4788.70002 2014-01-04 12:46:00 | 4787.88000 | 4791.93000 | 4787.00000 | 4789.00000 | 47.5860 | 227905.7400 | 4789.33996 2014-01-04 12:47:00 | 4789.00000 | 4789.00000 | 4787.00000 | 4787.00000 | 4.2820 | 20502.2100 | 4788.00000 2014-01-04 12:48:00 | 4787.00000 | 4787.00000 | 4787.00000 | 4787.00000 | 2.7770 | 13293.5000 | 4787.00000 2014-01-04 12:49:00 | 4786.00000 | 4788.99000 | 4785.00000 | 4785.00000 | 38.0090 | 181931.4700 | 4786.53999 2014-01-04 12:50:00 | 4785.00000 | 4788.84000 | 4780.13000 | 4781.00000 | 52.7561 | 252412.3800 | 4784.51996 2014-01-04 12:51:00 | 4785.53000 | 4786.90000 | 4781.17000 | 4781.96000 | 37.2760 | 178322.1800 | 4783.82997 2014-01-04 12:52:00 | 4786.96000 | 4786.97000 | 4786.96000 | 4786.97000 | 1.2700 | 6079.4500 | 4786.96000 2014-01-04 12:53:00 | 4786.97000 | 4790.00000 | 4786.02000 | 4790.00000 | 7.2720 | 34812.7000 | 4787.23000 2014-01-04 12:54:00 | 4785.00000 | 4790.00000 | 4782.39000 | 4789.00000 | 58.6281 | 280708.1900 | 4787.94998 2014-01-04 12:55:00 | 4786.00000 | 4789.92000 | 4785.00000 | 4785.00000 | 30.2780 | 144962.7200 | 4787.71999 2014-01-04 12:56:00 | 4788.23000 | 4788.73000 | 4785.35000 | 4788.00000 | 22.3040 | 106788.3800 | 4787.86002 2014-01-04 12:57:00 | 4785.00000 | 4785.00000 | 4785.00000 | 4785.00000 | 1.4440 | 6909.5400 | 4785.00000 2014-01-04 12:58:00 | 4785.00000 | 4785.00000 | 4785.00000 | 4785.00000 | 1.7650 | 8445.5300 | 4785.00000 2014-01-04 12:59:00 | 4784.90000 | 4784.90000 | 4783.90000 | 4783.90000 | 1.3020 | 6228.9300 | 4784.12000 2014-01-04 13:00:00 | 4782.11000 | 4782.11000 | 4782.11000 | 4782.11000 | 0.7890 | 3773.0800 | 4782.11000 2014-01-04 13:01:00 | 4782.11000 | 4782.11000 | 4781.00000 | 4782.00000 | 5.0620 | 24203.6800 | 4781.45000 2014-01-04 13:02:00 | 4782.00000 | 4782.00000 | 4782.00000 | 4782.00000 | 0.6760 | 3232.6300 | 4782.00000 2014-01-04 13:03:00 | 4780.30000 | 4780.50000 | 4780.30000 | 4780.50000 | 2.0900 | 9991.1500 | 4780.45000 2014-01-04 13:04:00 | 4780.50000 | 4789.00000 | 4780.22000 | 4780.33000 | 43.1190 | 206271.4800 | 4783.76999 2014-01-04 13:05:00 | 4785.57000 | 4785.78000 | 4782.41000 | 4784.32000 | 34.3830 | 164497.3200 | 4784.26002 2014-01-04 13:06:00 | . | . | . | . | . | . | . 2014-01-04 13:07:00 | 4783.00000 | 4783.00000 | 4783.00000 | 4783.00000 | 0.4200 | 2008.8600 | 4783.00000 2014-01-04 13:08:00 | 4782.01000 | 4782.01000 | 4782.00000 | 4782.00000 | 0.2600 | 1243.3200 | 4782.00000 2014-01-04 13:09:00 | 4781.02000 | 4781.02000 | 4780.10000 | 4780.10000 | 6.0050 | 28708.8000 | 4780.81999 2014-01-04 13:10:00 | 4780.09000 | 4780.09000 | 4770.00000 | 4770.00000 | 10.0110 | 47807.6000 | 4775.51000 2014-01-04 13:11:00 | 4770.00000 | 4778.87000 | 4767.00000 | 4777.89000 | 33.9140 | 161788.3900 | 4770.55003 2014-01-04 13:12:00 | 4777.95000 | 4777.95000 | 4767.00000 | 4770.00000 | 14.6690 | 70003.0700 | 4772.18000 2014-01-04 13:13:00 | 4770.00000 | 4774.99000 | 4768.00000 | 4774.61000 | 55.7371 | 265971.1100 | 4771.88997 2014-01-04 13:14:00 | 4770.00000 | 4773.66000 | 4768.07000 | 4771.41000 | 11.1000 | 52972.6000 | 4772.31000 2014-01-04 13:15:00 | 4771.63000 | 4773.88000 | 4770.81000 | 4773.00000 | 28.1610 | 134402.1200 | 4772.63001 2014-01-04 13:16:00 | 4773.00000 | 4773.88000 | 4773.00000 | 4773.88000 | 10.4750 | 50000.1600 | 4773.28999 2014-01-04 13:17:00 | 4773.20000 | 4773.88000 | 4770.03000 | 4770.03000 | 7.0100 | 33457.4600 | 4772.82000 2014-01-04 13:18:00 | 4772.95000 | 4773.80000 | 4770.35000 | 4773.80000 | 36.1850 | 172678.3500 | 4772.09996 2014-01-04 13:19:00 | 4773.86000 | 4774.98000 | 4773.86000 | 4773.86000 | 7.9190 | 37806.8700 | 4774.20000 2014-01-04 13:20:00 | 4774.98000 | 4775.00000 | 4773.88000 | 4773.88000 | 9.2100 | 43970.3600 | 4774.20000 2014-01-04 13:21:00 | 4776.00000 | 4778.98000 | 4773.86000 | 4778.98000 | 39.4120 | 188222.8600 | 4775.78002 2014-01-04 13:22:00 | 4774.90000 | 4777.90000 | 4773.80000 | 4774.91000 | 53.1050 | 253625.6400 | 4775.92994 2014-01-04 13:23:00 | 4776.50000 | 4777.58000 | 4774.29000 | 4775.58000 | 55.4300 | 264757.4600 | 4776.43000 2014-01-04 13:24:00 | 4775.70000 | 4775.70000 | 4775.00000 | 4775.50000 | 4.3930 | 20978.6700 | 4775.48000 2014-01-04 13:25:00 | 4777.95000 | 4778.00000 | 4777.95000 | 4778.00000 | 6.7300 | 32155.8600 | 4777.99000 2014-01-04 13:26:00 | 4777.95000 | 4777.95000 | 4776.00000 | 4776.00000 | 5.6900 | 27181.6600 | 4777.09000 2014-01-04 13:27:00 | 4777.93000 | 4777.93000 | 4777.93000 | 4777.93000 | 1.0000 | 4777.9300 | 4777.93000 2014-01-04 13:28:00 | 4776.01000 | 4776.01000 | 4775.50000 | 4775.50000 | 7.7000 | 36774.6200 | 4775.92000 2014-01-04 13:29:00 | 4776.00000 | 4776.00000 | 4776.00000 | 4776.00000 | 3.9280 | 18760.1300 | 4776.00000 2014-01-04 13:30:00 | 4776.00000 | 4777.95000 | 4776.00000 | 4777.95000 | 4.1770 | 19954.7500 | 4777.29000 2014-01-04 13:31:00 | 4778.00000 | 4780.00000 | 4778.00000 | 4780.00000 | 3.3980 | 16241.6900 | 4779.78000 2014-01-04 13:32:00 | 4780.00000 | 4781.02000 | 4780.00000 | 4781.02000 | 5.6380 | 26952.4700 | 4780.50000 2014-01-04 13:33:00 | 4781.02000 | 4785.00000 | 4781.02000 | 4782.00000 | 7.3170 | 34994.2100 | 4782.59000 2014-01-04 13:34:00 | 4782.00000 | 4782.00000 | 4782.00000 | 4782.00000 | 4.7000 | 22475.4000 | 4782.00000 2014-01-04 13:35:00 | . | . | . | . | . | . | . 2014-01-04 13:36:00 | 4782.10000 | 4782.10000 | 4782.00000 | 4782.00000 | 4.6760 | 22360.8300 | 4782.04000 2014-01-04 13:37:00 | 4782.10000 | 4784.97000 | 4781.10000 | 4784.00000 | 19.6070 | 93764.1400 | 4782.17999 2014-01-04 13:38:00 | 4783.98000 | 4784.00000 | 4783.98000 | 4784.00000 | 3.7550 | 17963.8800 | 4783.99000 2014-01-04 13:39:00 | 4784.00000 | 4784.00000 | 4784.00000 | 4784.00000 | 0.6860 | 3281.8200 | 4784.00000 2014-01-04 13:40:00 | 4784.00000 | 4785.00000 | 4782.40000 | 4783.62000 | 27.1870 | 130058.0200 | 4783.82998 2014-01-04 13:41:00 | 4784.00000 | 4784.00000 | 4783.00000 | 4783.00000 | 0.9760 | 4668.5100 | 4783.31000 2014-01-04 13:42:00 | 4783.00000 | 4783.00000 | 4782.01000 | 4782.01000 | 1.6100 | 7700.2600 | 4782.77000 2014-01-04 13:43:00 | 4782.01000 | 4782.01000 | 4781.10000 | 4781.10000 | 0.3130 | 1496.6200 | 4781.55000 2014-01-04 13:44:00 | 4781.10000 | 4781.10000 | 4780.00000 | 4780.00000 | 8.6050 | 41132.1500 | 4780.02999 2014-01-04 13:45:00 | 4778.00000 | 4778.00000 | 4778.00000 | 4778.00000 | 2.2050 | 10535.4900 | 4778.00000 2014-01-04 13:46:00 | 4777.75000 | 4778.00000 | 4776.53000 | 4778.00000 | 12.1660 | 58126.1400 | 4777.74999 2014-01-04 13:47:00 | 4780.00000 | 4780.00000 | 4775.39000 | 4780.00000 | 18.6800 | 89273.6600 | 4779.10000 2014-01-04 13:48:00 | 4780.30000 | 4780.30000 | 4780.00000 | 4780.00000 | 4.4760 | 21395.5500 | 4780.06000 2014-01-04 13:49:00 | 4780.30000 | 4780.30000 | 4780.03000 | 4780.30000 | 7.5000 | 35851.9800 | 4780.26000 2014-01-04 13:50:00 | 4780.00000 | 4780.03000 | 4780.00000 | 4780.03000 | 6.5450 | 31285.2900 | 4780.02999 2014-01-04 13:51:00 | 4780.03000 | 4781.00000 | 4780.03000 | 4780.03000 | 15.1420 | 72380.9300 | 4780.14001 2014-01-04 13:52:00 | 4780.03000 | 4780.03000 | 4780.03000 | 4780.03000 | 1.3210 | 6314.4200 | 4780.03000 2014-01-04 13:53:00 | 4780.04000 | 4780.04000 | 4780.04000 | 4780.04000 | 1.9900 | 9512.2800 | 4780.04000 2014-01-04 13:54:00 | 4780.04000 | 4782.00000 | 4780.03000 | 4782.00000 | 6.8090 | 32552.7400 | 4780.84000 2014-01-04 13:55:00 | 4782.00000 | 4782.00000 | 4782.00000 | 4782.00000 | 1.2010 | 5743.1800 | 4782.00000 2014-01-04 13:56:00 | . | . | . | . | . | . | . 2014-01-04 13:57:00 | 4780.10000 | 4780.10000 | 4780.10000 | 4780.10000 | 1.5000 | 7170.1500 | 4780.10000 2014-01-04 13:58:00 | 4780.03000 | 4780.03000 | 4780.03000 | 4780.03000 | 3.9800 | 19024.5200 | 4780.03000 2014-01-04 13:59:00 | 4780.04000 | 4782.60000 | 4780.00000 | 4780.00000 | 4.2900 | 20507.0800 | 4780.21000 2014-01-04 14:00:00 | 4780.00000 | 4780.00000 | 4777.32000 | 4779.41000 | 29.7590 | 142204.0100 | 4778.51999 2014-01-04 14:01:00 | 4779.78000 | 4779.80000 | 4775.44000 | 4776.20000 | 50.1900 | 239846.4200 | 4778.77000 2014-01-04 14:02:00 | 4777.00000 | 4781.00000 | 4776.65000 | 4780.63000 | 62.1610 | 297094.9200 | 4779.44001 2014-01-04 14:03:00 | 4779.05000 | 4780.00000 | 4777.00000 | 4780.00000 | 3.8720 | 18503.7500 | 4778.86000 2014-01-04 14:04:00 | 4780.00000 | 4780.00000 | 4780.00000 | 4780.00000 | 1.2780 | 6108.8400 | 4780.00000 2014-01-04 14:05:00 | 4777.01000 | 4777.01000 | 4777.01000 | 4777.01000 | 0.7500 | 3582.7600 | 4777.01000 2014-01-04 14:06:00 | 4777.01000 | 4777.01000 | 4776.00000 | 4777.00000 | 4.4020 | 21027.8900 | 4776.89000 2014-01-04 14:07:00 | 4777.00000 | 4777.00000 | 4776.00000 | 4776.00000 | 0.8140 | 3887.6800 | 4776.02000 2014-01-04 14:08:00 | 4776.00000 | 4776.80000 | 4776.00000 | 4776.80000 | 5.3900 | 25743.0900 | 4776.08000 2014-01-04 14:09:00 | 4776.80000 | 4778.83000 | 4776.80000 | 4777.48000 | 4.2070 | 20098.1500 | 4777.31000 2014-01-04 14:10:00 | 4779.47000 | 4780.00000 | 4776.89000 | 4780.00000 | 60.2910 | 288137.4400 | 4779.11001 2014-01-04 14:11:00 | 4781.00000 | 4781.50000 | 4780.00000 | 4780.00000 | 15.5750 | 74454.2500 | 4780.36998 2014-01-04 14:12:00 | 4780.00000 | 4781.99000 | 4780.00000 | 4780.00000 | 6.3530 | 30370.3000 | 4780.47000 2014-01-04 14:13:00 | 4780.00000 | 4780.00000 | 4780.00000 | 4780.00000 | 0.4120 | 1969.3600 | 4780.00000 2014-01-04 14:14:00 | . | . | . | . | . | . | . 2014-01-04 14:15:00 | 4780.00000 | 4780.00000 | 4780.00000 | 4780.00000 | 10.8800 | 52006.4000 | 4780.00000 2014-01-04 14:16:00 | 4780.00000 | 4780.01000 | 4780.00000 | 4780.00000 | 0.9420 | 4502.7600 | 4780.00000 2014-01-04 14:17:00 | 4780.00000 | 4780.00000 | 4780.00000 | 4780.00000 | 0.5000 | 2390.0000 | 4780.00000 2014-01-04 14:18:00 | 4780.00000 | 4782.00000 | 4776.00000 | 4779.82000 | 78.2559 | 374016.4000 | 4779.39993 2014-01-04 14:19:00 | 4777.84000 | 4779.43000 | 4776.00000 | 4778.85000 | 19.9920 | 95521.6400 | 4777.99001 2014-01-04 14:20:00 | 4779.12000 | 4779.12000 | 4778.66000 | 4778.66000 | 7.7000 | 36795.9600 | 4778.70000 2014-01-04 14:21:00 | 4778.50000 | 4779.70000 | 4777.89000 | 4779.60000 | 8.1050 | 38731.6800 | 4778.73999 2014-01-04 14:22:00 | 4777.47000 | 4778.99000 | 4777.47000 | 4778.99000 | 3.0950 | 14789.1700 | 4778.41000 2014-01-04 14:23:00 | 4779.00000 | 4781.00000 | 4776.75000 | 4779.00000 | 37.3160 | 178345.6000 | 4779.32997 2014-01-04 14:24:00 | 4779.00000 | 4782.00000 | 4779.00000 | 4782.00000 | 1.4880 | 7114.0400 | 4780.94000 2014-01-04 14:25:00 | 4779.26000 | 4781.90000 | 4777.25000 | 4781.90000 | 18.2440 | 87206.0700 | 4779.99002 2014-01-04 14:26:00 | 4781.90000 | 4783.00000 | 4781.90000 | 4783.00000 | 8.8950 | 42536.3600 | 4782.04999 2014-01-04 14:27:00 | 4783.00000 | 4783.99000 | 4783.00000 | 4783.00000 | 2.8460 | 13612.7900 | 4783.13000 2014-01-04 14:28:00 | 4783.00000 | 4783.00000 | 4781.90000 | 4783.00000 | 11.0330 | 52765.3000 | 4782.50001 2014-01-04 14:29:00 | 4783.00000 | 4784.00000 | 4783.00000 | 4783.00000 | 11.0290 | 52752.0500 | 4783.03000 2014-01-04 14:30:00 | 4783.00000 | 4783.00000 | 4782.00000 | 4783.00000 | 13.6340 | 65210.9700 | 4782.97001 2014-01-04 14:31:00 | 4783.00000 | 4783.00000 | 4783.00000 | 4783.00000 | 1.1780 | 5634.3700 | 4783.00000 2014-01-04 14:32:00 | 4783.00000 | 4784.00000 | 4783.00000 | 4784.00000 | 4.1520 | 19861.5900 | 4783.62000 2014-01-04 14:33:00 | 4785.80000 | 4786.10000 | 4785.80000 | 4786.00000 | 8.1050 | 38790.4200 | 4785.98999 2014-01-04 14:34:00 | 4786.10000 | 4788.00000 | 4786.10000 | 4788.00000 | 6.3690 | 30489.9400 | 4787.24000 2014-01-04 14:35:00 | 4788.00000 | 4789.00000 | 4788.00000 | 4789.00000 | 2.9950 | 14341.8700 | 4788.60000 2014-01-04 14:36:00 | 4788.10000 | 4790.00000 | 4788.10000 | 4790.00000 | 27.3540 | 131017.4200 | 4789.70002 2014-01-04 14:37:00 | 4791.00000 | 4791.00000 | 4790.00000 | 4790.00000 | 23.0620 | 110467.7500 | 4790.03001 2014-01-04 14:38:00 | 4790.00000 | 4793.00000 | 4790.00000 | 4793.00000 | 12.2080 | 58487.8900 | 4790.94999 2014-01-04 14:39:00 | 4794.10000 | 4800.00000 | 4794.10000 | 4800.00000 | 41.2800 | 198025.9200 | 4797.14000 2014-01-04 14:40:00 | 4800.00000 | 4800.00000 | 4798.00000 | 4798.00000 | 19.1970 | 92138.7100 | 4799.63999 2014-01-04 14:41:00 | 4799.90000 | 4800.00000 | 4790.10000 | 4790.10000 | 16.9870 | 81482.1600 | 4796.73999 2014-01-04 14:42:00 | 4793.00000 | 4794.99000 | 4791.00000 | 4794.99000 | 7.1330 | 34192.2800 | 4793.53000 2014-01-04 14:43:00 | 4794.99000 | 4798.70000 | 4794.99000 | 4798.70000 | 20.7970 | 99773.5400 | 4797.49999 2014-01-04 14:44:00 | 4798.00000 | 4798.99000 | 4795.46000 | 4798.99000 | 32.2750 | 154838.0300 | 4797.45997 2014-01-04 14:45:00 | 4797.00000 | 4800.00000 | 4797.00000 | 4800.00000 | 29.7470 | 142766.3300 | 4799.34998 2014-01-04 14:46:00 | 4800.00000 | 4809.90000 | 4800.00000 | 4801.09000 | 42.0170 | 201899.0500 | 4805.17997 2014-01-04 14:47:00 | 4808.00000 | 4808.00000 | 4802.60000 | 4806.99000 | 6.5280 | 31377.7400 | 4806.64000 2014-01-04 14:48:00 | 4807.00000 | 4807.00000 | 4803.12000 | 4805.00000 | 21.9590 | 105516.4800 | 4805.16000 2014-01-04 14:49:00 | 4807.00000 | 4810.00000 | 4805.00000 | 4810.00000 | 27.4910 | 132170.8900 | 4807.79001 2014-01-04 14:50:00 | 4810.00000 | 4815.00000 | 4808.00000 | 4815.00000 | 26.7790 | 128813.5800 | 4810.24999 2014-01-04 14:51:00 | 4815.00000 | 4821.10000 | 4812.00000 | 4820.00000 | 23.6150 | 113788.7600 | 4818.49998 2014-01-04 14:52:00 | 4820.00000 | 4825.00000 | 4820.00000 | 4822.01000 | 36.3500 | 175282.3800 | 4822.07000 2014-01-04 14:53:00 | 4823.00000 | 4825.00000 | 4823.00000 | 4825.00000 | 13.0720 | 63063.6700 | 4824.33001 2014-01-04 14:54:00 | 4825.00000 | 4825.00000 | 4820.00000 | 4820.00000 | 27.4350 | 132365.9000 | 4824.70997 2014-01-04 14:55:00 | 4820.00000 | 4821.00000 | 4815.00000 | 4815.00000 | 23.4730 | 113123.2000 | 4819.29001 2014-01-04 14:56:00 | 4814.00000 | 4819.99000 | 4811.00000 | 4815.00000 | 34.2880 | 165084.4800 | 4814.63999 2014-01-04 14:57:00 | 4817.41000 | 4822.00000 | 4815.74000 | 4820.00000 | 31.9860 | 154126.0900 | 4818.54997 2014-01-04 14:58:00 | 4820.00000 | 4825.00000 | 4820.00000 | 4825.00000 | 13.8820 | 66959.3800 | 4823.47001 2014-01-04 14:59:00 | 4825.00000 | 4826.36000 | 4822.00000 | 4826.36000 | 17.3290 | 83604.2400 | 4824.53000 2014-01-04 15:00:00 | 4826.00000 | 4826.40000 | 4825.00000 | 4825.00000 | 19.8440 | 95770.3100 | 4826.16002 2014-01-04 15:01:00 | 4822.10000 | 4824.00000 | 4822.10000 | 4823.11000 | 3.4060 | 16424.5600 | 4822.24000 2014-01-04 15:02:00 | 4822.11000 | 4822.11000 | 4821.00000 | 4821.00000 | 1.7650 | 8510.1900 | 4821.64000 2014-01-04 15:03:00 | 4821.00000 | 4822.11000 | 4821.00000 | 4822.01000 | 7.6200 | 36739.5700 | 4821.47000 2014-01-04 15:04:00 | 4822.11000 | 4822.11000 | 4822.00000 | 4822.01000 | 10.7800 | 51981.2200 | 4822.01000 2014-01-04 15:05:00 | 4822.01000 | 4824.00000 | 4822.00000 | 4822.00000 | 13.2400 | 63846.6900 | 4822.26000 2014-01-04 15:06:00 | 4822.21000 | 4822.21000 | 4820.00000 | 4820.00000 | 12.0660 | 58169.7000 | 4820.95999 2014-01-04 15:07:00 | 4820.00000 | 4820.00000 | 4815.00000 | 4815.00000 | 33.2830 | 160286.1400 | 4815.86002 2014-01-04 15:08:00 | 4815.00000 | 4815.00000 | 4806.19000 | 4807.57000 | 42.2220 | 203080.2000 | 4809.82002 2014-01-04 15:09:00 | 4808.00000 | 4809.00000 | 4801.36000 | 4805.00000 | 10.7580 | 51701.6500 | 4805.88000 2014-01-04 15:10:00 | 4808.00000 | 4809.00000 | 4796.16000 | 4796.16000 | 24.8110 | 119194.0200 | 4804.08001 2014-01-04 15:11:00 | 4796.00000 | 4800.00000 | 4796.00000 | 4800.00000 | 5.9320 | 28469.6200 | 4799.33000 2014-01-04 15:12:00 | 4802.10000 | 4811.00000 | 4802.10000 | 4811.00000 | 25.0670 | 120526.0500 | 4808.15998 2014-01-04 15:13:00 | 4812.00000 | 4820.00000 | 4812.00000 | 4819.00000 | 13.1280 | 63240.4300 | 4817.21999 2014-01-04 15:14:00 | 4819.00000 | 4819.00000 | 4817.00000 | 4817.00000 | 9.5600 | 46058.8600 | 4817.87000 2014-01-04 15:15:00 | 4817.00000 | 4817.00000 | 4813.00000 | 4813.00000 | 13.9020 | 66944.2000 | 4815.44001 2014-01-04 15:16:00 | 4812.01000 | 4812.01000 | 4806.00000 | 4806.00000 | 7.9200 | 38096.0300 | 4810.10000 2014-01-04 15:17:00 | 4809.00000 | 4815.00000 | 4809.00000 | 4815.00000 | 16.7460 | 80588.7000 | 4812.41999 2014-01-04 15:18:00 | 4815.90000 | 4818.00000 | 4810.70000 | 4818.00000 | 14.3360 | 69029.5200 | 4815.11999 2014-01-04 15:19:00 | 4816.00000 | 4816.00000 | 4807.00000 | 4808.00000 | 30.2780 | 145680.7600 | 4811.43999 2014-01-04 15:20:00 | 4812.00000 | 4812.25000 | 4808.00000 | 4811.93000 | 9.6390 | 46359.9000 | 4809.62000 2014-01-04 15:21:00 | 4811.13000 | 4811.99000 | 4805.00000 | 4811.99000 | 16.9280 | 81392.1800 | 4808.13999 2014-01-04 15:22:00 | 4811.99000 | 4812.00000 | 4810.00000 | 4810.00000 | 9.1090 | 43825.0700 | 4811.18000 2014-01-04 15:23:00 | 4811.00000 | 4813.00000 | 4808.73000 | 4813.00000 | 19.3400 | 93057.4100 | 4811.66000 2014-01-04 15:24:00 | 4813.00000 | 4814.98000 | 4813.00000 | 4813.98000 | 3.2630 | 15706.4600 | 4813.50000 2014-01-04 15:25:00 | 4813.98000 | 4813.98000 | 4813.00000 | 4813.00000 | 12.2230 | 58833.9600 | 4813.38001 2014-01-04 15:26:00 | 4813.00000 | 4813.00000 | 4811.90000 | 4811.90000 | 7.0480 | 33915.9900 | 4812.14000 2014-01-04 15:27:00 | 4811.90000 | 4811.90000 | 4806.00000 | 4807.55000 | 13.2820 | 63850.3700 | 4807.29001 2014-01-04 15:28:00 | 4807.00000 | 4809.95000 | 4805.00000 | 4809.94000 | 5.7760 | 27766.6300 | 4807.24000 2014-01-04 15:29:00 | 4809.95000 | 4810.00000 | 4808.00000 | 4810.00000 | 6.7340 | 32387.4500 | 4809.54001 2014-01-04 15:30:00 | 4807.01000 | 4807.01000 | 4806.00000 | 4806.00000 | 3.2100 | 15429.4900 | 4806.69000 2014-01-04 15:31:00 | 4806.00000 | 4810.00000 | 4805.00000 | 4810.00000 | 21.5560 | 103647.7500 | 4808.29998 2014-01-04 15:32:00 | 4810.00000 | 4812.00000 | 4807.01000 | 4812.00000 | 28.6240 | 137714.6000 | 4811.16002 2014-01-04 15:33:00 | 4812.99000 | 4813.00000 | 4810.00000 | 4812.00000 | 10.4480 | 50270.8300 | 4811.53000 2014-01-04 15:34:00 | 4812.10000 | 4815.00000 | 4812.10000 | 4815.00000 | 13.2980 | 64020.0300 | 4814.25999 2014-01-04 15:35:00 | 4815.00000 | 4817.90000 | 4815.00000 | 4817.90000 | 20.4980 | 98735.6800 | 4816.83999 2014-01-04 15:36:00 | 4817.88000 | 4820.00000 | 4817.00000 | 4820.00000 | 36.7970 | 177327.4700 | 4819.06998 2014-01-04 15:37:00 | 4818.00000 | 4822.00000 | 4818.00000 | 4821.00000 | 33.1900 | 159965.5400 | 4819.69000 2014-01-04 15:38:00 | 4822.00000 | 4825.00000 | 4821.00000 | 4825.00000 | 16.9350 | 81689.9300 | 4823.73002 2014-01-04 15:39:00 | 4825.00000 | 4828.00000 | 4825.00000 | 4826.00000 | 19.4500 | 93870.4500 | 4826.24000 2014-01-04 15:40:00 | 4828.00000 | 4828.00000 | 4820.00000 | 4825.00000 | 24.8060 | 119694.6800 | 4825.22998 2014-01-04 15:41:00 | 4820.00000 | 4824.99000 | 4820.00000 | 4820.00000 | 36.3200 | 175135.3900 | 4822.01000 2014-01-04 15:42:00 | 4820.00000 | 4823.00000 | 4820.00000 | 4820.07000 | 4.0870 | 19704.2100 | 4821.19000 2014-01-04 15:43:00 | 4820.00000 | 4820.00000 | 4818.00000 | 4818.00000 | 2.8950 | 13951.9000 | 4819.31000 2014-01-04 15:44:00 | 4818.00000 | 4820.00000 | 4816.00000 | 4816.00000 | 9.7400 | 46921.1000 | 4817.36000 2014-01-04 15:45:00 | 4816.00000 | 4816.00000 | 4813.40000 | 4813.40000 | 1.4100 | 6789.5700 | 4815.30000 2014-01-04 15:46:00 | 4813.40000 | 4820.00000 | 4813.40000 | 4820.00000 | 15.6890 | 75550.2900 | 4815.49000 2014-01-04 15:47:00 | 4820.00000 | 4822.00000 | 4820.00000 | 4822.00000 | 5.2680 | 25396.2800 | 4820.86000 2014-01-04 15:48:00 | 4822.00000 | 4822.50000 | 4820.10000 | 4822.00000 | 5.9540 | 28708.8600 | 4821.78000 2014-01-04 15:49:00 | 4822.00000 | 4822.50000 | 4820.00000 | 4820.00000 | 9.0140 | 43464.7600 | 4821.92001 2014-01-04 15:50:00 | 4818.00000 | 4822.00000 | 4816.00000 | 4820.00000 | 28.7690 | 138699.3300 | 4821.13999 2014-01-04 15:51:00 | 4820.00000 | 4820.00000 | 4816.13000 | 4819.99000 | 1.2400 | 5976.1700 | 4819.49000 2014-01-04 15:52:00 | 4816.13000 | 4819.26000 | 4816.10000 | 4816.10000 | 25.9490 | 125021.7500 | 4817.97999 2014-01-04 15:53:00 | 4816.10000 | 4819.89000 | 4816.10000 | 4819.00000 | 13.2060 | 63641.3500 | 4819.11999 2014-01-04 15:54:00 | 4816.98000 | 4819.00000 | 4816.98000 | 4819.00000 | 2.5500 | 12286.6900 | 4818.31000 2014-01-04 15:55:00 | 4819.00000 | 4819.00000 | 4819.00000 | 4819.00000 | 1.3210 | 6365.9000 | 4819.00000 2014-01-04 15:56:00 | 4816.12000 | 4818.90000 | 4816.10000 | 4818.88000 | 5.0200 | 24180.0100 | 4816.73000 2014-01-04 15:57:00 | 4818.88000 | 4818.88000 | 4818.88000 | 4818.88000 | 9.8020 | 47234.6600 | 4818.88000 2014-01-04 15:58:00 | 4818.88000 | 4818.88000 | 4818.80000 | 4818.88000 | 12.2200 | 58886.5900 | 4818.87000 2014-01-04 15:59:00 | 4818.00000 | 4818.00000 | 4816.20000 | 4816.20000 | 1.8670 | 8994.2500 | 4817.49000 2014-01-04 16:00:00 | 4818.00000 | 4818.88000 | 4818.00000 | 4818.10000 | 2.9500 | 14213.6200 | 4818.18000 2014-01-04 16:01:00 | 4818.10000 | 4818.10000 | 4818.00000 | 4818.00000 | 0.9080 | 4374.8100 | 4818.07000 2014-01-04 16:02:00 | 4818.00000 | 4818.88000 | 4818.00000 | 4818.88000 | 10.9790 | 52897.4700 | 4818.06000 2014-01-04 16:03:00 | 4819.90000 | 4819.90000 | 4818.00000 | 4819.90000 | 1.9520 | 9406.5400 | 4818.93000 2014-01-04 16:04:00 | 4819.00000 | 4821.00000 | 4816.22000 | 4821.00000 | 8.1300 | 39182.6000 | 4819.51000 2014-01-04 16:05:00 | 4822.00000 | 4840.00000 | 4821.00000 | 4840.00000 | 44.3960 | 214576.8600 | 4833.24996 2014-01-04 16:06:00 | 4838.00000 | 4860.00000 | 4838.00000 | 4851.00000 | 82.4131 | 399696.7500 | 4849.92005 2014-01-04 16:07:00 | 4851.00000 | 4870.00000 | 4844.11000 | 4850.00000 | 76.5730 | 372010.0400 | 4858.24005 2014-01-04 16:08:00 | 4851.02000 | 4865.00000 | 4840.00000 | 4860.00000 | 33.3570 | 162002.5800 | 4856.62998 2014-01-04 16:09:00 | 4851.00000 | 4863.00000 | 4851.00000 | 4853.00000 | 52.5260 | 255019.2000 | 4855.09996 2014-01-04 16:10:00 | 4858.00000 | 4858.00000 | 4845.00000 | 4845.00000 | 32.9470 | 159809.5800 | 4850.49998 2014-01-04 16:11:00 | 4845.00000 | 4849.50000 | 4842.00000 | 4842.00000 | 30.0840 | 145720.7600 | 4843.80002 2014-01-04 16:12:00 | 4841.11000 | 4848.00000 | 4840.00000 | 4845.99000 | 29.1890 | 141341.1200 | 4842.26999 2014-01-04 16:13:00 | 4847.35000 | 4855.00000 | 4847.35000 | 4855.00000 | 19.1340 | 92826.9700 | 4851.41002 2014-01-04 16:14:00 | 4855.00000 | 4860.00000 | 4850.00000 | 4854.00000 | 36.4170 | 176870.7900 | 4856.81998 2014-01-04 16:15:00 | 4857.57000 | 4860.00000 | 4854.00000 | 4860.00000 | 33.7390 | 163941.3800 | 4859.10999 2014-01-04 16:16:00 | 4860.00000 | 4863.00000 | 4860.00000 | 4862.00000 | 7.3140 | 35553.0300 | 4860.96001 2014-01-04 16:17:00 | 4862.00000 | 4866.00000 | 4861.00000 | 4866.00000 | 31.8680 | 154956.5600 | 4862.44999 2014-01-04 16:18:00 | 4866.00000 | 4883.03000 | 4866.00000 | 4883.03000 | 70.3939 | 343221.1800 | 4875.72006 2014-01-04 16:19:00 | 4883.03000 | 4888.00000 | 4875.00000 | 4880.00000 | 72.8230 | 355487.7300 | 4881.53004 2014-01-04 16:20:00 | 4875.00000 | 4882.63000 | 4871.11000 | 4881.00000 | 39.5170 | 192787.0200 | 4878.57998 2014-01-04 16:21:00 | 4882.00000 | 4900.00000 | 4882.00000 | 4900.00000 | 91.8989 | 449725.8800 | 4893.69998 2014-01-04 16:22:00 | 4900.00000 | 4915.10000 | 4900.00000 | 4905.00000 | 78.1499 | 383455.1400 | 4906.66000 2014-01-04 16:23:00 | 4905.00000 | 4908.00000 | 4888.00000 | 4889.00000 | 55.9770 | 274060.6800 | 4895.94997 2014-01-04 16:24:00 | 4889.00000 | 4899.00000 | 4889.00000 | 4899.00000 | 37.1330 | 181748.8700 | 4894.54002 2014-01-04 16:25:00 | 4899.00000 | 4900.00000 | 4890.00000 | 4899.00000 | 34.3980 | 168388.5700 | 4895.29999 2014-01-04 16:26:00 | 4899.00000 | 4910.00000 | 4897.00000 | 4903.00000 | 41.2300 | 202195.4000 | 4904.08000 2014-01-04 16:27:00 | 4902.01000 | 4908.00000 | 4902.00000 | 4903.00000 | 38.6890 | 189672.7400 | 4902.49999 2014-01-04 16:28:00 | 4903.00000 | 4907.80000 | 4903.00000 | 4905.00000 | 11.6840 | 57310.0600 | 4905.00001 2014-01-04 16:29:00 | 4906.00000 | 4910.00000 | 4902.00000 | 4902.10000 | 44.0880 | 216227.2000 | 4904.44998 2014-01-04 16:30:00 | 4902.20000 | 4902.20000 | 4890.00000 | 4890.00000 | 31.6410 | 155018.8200 | 4899.30001 2014-01-04 16:31:00 | 4890.00000 | 4900.00000 | 4881.12000 | 4881.12000 | 55.0320 | 268933.5400 | 4886.86002 2014-01-04 16:32:00 | 4888.00000 | 4900.00000 | 4882.00000 | 4894.88000 | 38.6300 | 188959.7000 | 4891.53000 2014-01-04 16:33:00 | 4899.90000 | 4909.01000 | 4890.00000 | 4906.00000 | 84.4650 | 414027.8700 | 4901.76991 2014-01-04 16:34:00 | 4906.00000 | 4910.00000 | 4902.00000 | 4910.00000 | 42.8670 | 210400.5900 | 4908.21997 2014-01-04 16:35:00 | 4910.00000 | 4912.00000 | 4908.00000 | 4908.00000 | 19.6570 | 96510.5000 | 4909.72999 2014-01-04 16:36:00 | 4908.00000 | 4912.00000 | 4906.00000 | 4908.00000 | 35.1010 | 172338.5600 | 4909.79001 2014-01-04 16:37:00 | 4908.00000 | 4921.00000 | 4908.00000 | 4921.00000 | 25.2280 | 124003.5600 | 4915.30999 2014-01-04 16:38:00 | 4921.00000 | 4934.00000 | 4921.00000 | 4934.00000 | 44.5270 | 219389.3200 | 4927.10997 2014-01-04 16:39:00 | 4934.00000 | 4944.00000 | 4930.00000 | 4944.00000 | 14.5060 | 71636.1500 | 4938.37999 2014-01-04 16:40:00 | 4945.00000 | 4950.00000 | 4940.00000 | 4946.00000 | 36.9200 | 182623.6500 | 4946.47000 2014-01-04 16:41:00 | 4945.00000 | 4950.00000 | 4945.00000 | 4947.00000 | 50.4400 | 249636.7000 | 4949.18000 2014-01-04 16:42:00 | 4947.00000 | 4949.90000 | 4940.00000 | 4945.00000 | 24.8840 | 123110.5000 | 4947.38002 2014-01-04 16:43:00 | 4938.63000 | 4945.00000 | 4931.00000 | 4935.00000 | 41.2850 | 203915.6000 | 4939.21996 2014-01-04 16:44:00 | 4931.00000 | 4939.18000 | 4930.00000 | 4935.00000 | 58.4700 | 288625.4400 | 4936.30000 2014-01-04 16:45:00 | 4935.00000 | 4940.00000 | 4935.00000 | 4937.00000 | 14.2890 | 70552.4000 | 4937.53000 2014-01-04 16:46:00 | 4939.00000 | 4939.00000 | 4930.00000 | 4936.01000 | 17.9060 | 88383.7600 | 4935.98999 2014-01-04 16:47:00 | 4936.01000 | 4936.01000 | 4910.00000 | 4910.00000 | 25.5760 | 125931.7800 | 4923.82998 2014-01-04 16:48:00 | 4910.00000 | 4926.00000 | 4909.00000 | 4925.00000 | 30.8430 | 151644.5100 | 4916.66002 2014-01-04 16:49:00 | 4911.00000 | 4929.00000 | 4911.00000 | 4922.09000 | 32.8370 | 161628.2400 | 4922.13998 2014-01-04 16:50:00 | 4924.90000 | 4929.00000 | 4923.00000 | 4924.90000 | 10.7080 | 52739.1900 | 4925.21000 2014-01-04 16:51:00 | 4924.90000 | 4930.00000 | 4921.00000 | 4927.59000 | 35.9580 | 177195.7300 | 4927.84999 2014-01-04 16:52:00 | 4925.92000 | 4929.99000 | 4924.90000 | 4929.99000 | 18.2500 | 89920.2600 | 4927.14000 2014-01-04 16:53:00 | 4928.90000 | 4930.00000 | 4925.00000 | 4929.00000 | 20.8250 | 102613.7400 | 4927.42998 2014-01-04 16:54:00 | 4927.23000 | 4930.01000 | 4926.73000 | 4930.01000 | 54.4960 | 268626.9400 | 4929.29996 2014-01-04 16:55:00 | 4930.01000 | 4936.00000 | 4929.00000 | 4936.00000 | 23.4150 | 115508.4700 | 4933.09998 2014-01-04 16:56:00 | 4936.00000 | 4950.00000 | 4936.00000 | 4945.00000 | 48.7100 | 240883.6700 | 4945.26000 2014-01-04 16:57:00 | 4945.00000 | 4949.00000 | 4945.00000 | 4946.00000 | 18.9030 | 93505.0600 | 4946.57001 2014-01-04 16:58:00 | 4944.00000 | 4945.00000 | 4930.00000 | 4930.00000 | 38.9360 | 192339.1500 | 4939.87997 2014-01-04 16:59:00 | 4930.00000 | 4935.00000 | 4930.00000 | 4935.00000 | 15.1310 | 74640.8800 | 4932.98000 2014-01-04 17:00:00 | 4935.00000 | 4936.98000 | 4930.00000 | 4934.00000 | 31.6040 | 155892.7200 | 4932.69003 2014-01-04 17:01:00 | 4931.00000 | 4935.00000 | 4931.00000 | 4932.42000 | 30.8380 | 152103.1600 | 4932.32999 2014-01-04 17:02:00 | 4931.00000 | 4934.00000 | 4930.00000 | 4930.00000 | 39.1440 | 192996.8900 | 4930.43003 2014-01-04 17:03:00 | 4931.00000 | 4931.00000 | 4924.90000 | 4924.90000 | 24.6430 | 121436.7600 | 4927.84002 2014-01-04 17:04:00 | 4927.00000 | 4927.00000 | 4920.01000 | 4921.00000 | 14.3060 | 70427.4700 | 4922.92999 2014-01-04 17:05:00 | 4920.01000 | 4920.01000 | 4900.00000 | 4905.00000 | 66.1800 | 324880.1300 | 4909.04000 2014-01-04 17:06:00 | 4905.00000 | 4905.00000 | 4897.55000 | 4900.00000 | 57.4550 | 281527.8200 | 4899.96994 2014-01-04 17:07:00 | 4897.55000 | 4910.00000 | 4890.00000 | 4909.81000 | 25.2800 | 123922.9100 | 4902.01000 2014-01-04 17:08:00 | 4910.00000 | 4910.00000 | 4888.00000 | 4900.82000 | 46.3200 | 227054.1200 | 4901.86000 2014-01-04 17:09:00 | 4900.00000 | 4905.00000 | 4890.01000 | 4890.01000 | 24.5830 | 120379.5300 | 4896.86002 2014-01-04 17:10:00 | 4890.01000 | 4895.00000 | 4890.00000 | 4893.00000 | 41.6190 | 203634.4300 | 4892.81999 2014-01-04 17:11:00 | 4890.01000 | 4895.00000 | 4890.01000 | 4895.00000 | 28.4930 | 139439.9300 | 4893.83002 2014-01-04 17:12:00 | 4895.00000 | 4903.00000 | 4894.01000 | 4903.00000 | 28.7580 | 140803.5800 | 4896.14999 2014-01-04 17:13:00 | 4900.00000 | 4904.00000 | 4898.16000 | 4899.90000 | 36.2160 | 177472.8600 | 4900.39997 2014-01-04 17:14:00 | 4895.10000 | 4899.00000 | 4895.10000 | 4898.00000 | 16.9530 | 83036.8800 | 4898.06001 2014-01-04 17:15:00 | 4898.00000 | 4899.99000 | 4898.00000 | 4899.99000 | 10.5270 | 51578.0800 | 4899.59999 2014-01-04 17:16:00 | 4899.00000 | 4900.00000 | 4896.00000 | 4899.00000 | 8.4710 | 41489.4700 | 4897.82000 2014-01-04 17:17:00 | 4899.00000 | 4900.00000 | 4895.00000 | 4899.00000 | 24.0350 | 117734.6200 | 4898.46998 2014-01-04 17:18:00 | 4899.00000 | 4899.00000 | 4890.00000 | 4890.00000 | 5.6720 | 27752.2100 | 4892.84000 2014-01-04 17:19:00 | 4890.00000 | 4890.00000 | 4875.40000 | 4881.35000 | 30.4920 | 148819.6300 | 4880.61001 2014-01-04 17:20:00 | 4875.00000 | 4889.00000 | 4868.00000 | 4882.00000 | 13.2910 | 64813.4400 | 4876.49000 2014-01-04 17:21:00 | 4882.00000 | 4882.00000 | 4875.08000 | 4882.00000 | 27.1250 | 132315.0800 | 4877.97997 2014-01-04 17:22:00 | 4882.00000 | 4886.00000 | 4877.38000 | 4886.00000 | 28.4950 | 139064.0700 | 4880.29997 2014-01-04 17:23:00 | 4886.00000 | 4898.00000 | 4880.10000 | 4893.00000 | 25.5470 | 124891.9800 | 4888.70998 2014-01-04 17:24:00 | 4893.00000 | 4900.00000 | 4886.49000 | 4900.00000 | 33.0910 | 161987.9100 | 4895.23001 2014-01-04 17:25:00 | 4899.99000 | 4900.00000 | 4895.00000 | 4899.99000 | 17.1540 | 84041.7400 | 4899.25001 2014-01-04 17:26:00 | 4899.99000 | 4900.00000 | 4890.00000 | 4900.00000 | 9.0760 | 44452.0400 | 4897.75999 2014-01-04 17:27:00 | 4900.00000 | 4905.00000 | 4900.00000 | 4900.00000 | 21.7950 | 106822.6700 | 4901.24998 2014-01-04 17:28:00 | 4897.18000 | 4900.00000 | 4896.77000 | 4900.00000 | 33.1950 | 162617.5100 | 4898.85997 2014-01-04 17:29:00 | 4900.00000 | 4904.00000 | 4897.00000 | 4900.00000 | 9.6840 | 47454.0600 | 4900.25001 2014-01-04 17:30:00 | 4900.00000 | 4900.40000 | 4892.40000 | 4895.00000 | 23.9310 | 117211.2700 | 4897.88000 2014-01-04 17:31:00 | 4895.00000 | 4898.00000 | 4891.01000 | 4891.01000 | 13.8110 | 67603.5300 | 4894.90000 2014-01-04 17:32:00 | 4891.01000 | 4896.00000 | 4890.11000 | 4896.00000 | 7.4710 | 36556.3300 | 4893.10000 2014-01-04 17:33:00 | 4899.00000 | 4900.30000 | 4899.00000 | 4900.30000 | 9.9120 | 48567.1500 | 4899.83000 2014-01-04 17:34:00 | 4900.00000 | 4902.00000 | 4896.00000 | 4898.79000 | 18.7310 | 91744.9000 | 4898.02000 2014-01-04 17:35:00 | 4898.30000 | 4903.00000 | 4898.30000 | 4903.00000 | 10.1960 | 49986.1700 | 4902.52999 2014-01-04 17:36:00 | 4900.00000 | 4904.00000 | 4900.00000 | 4904.00000 | 3.5710 | 17507.5500 | 4902.70000 2014-01-04 17:37:00 | 4904.00000 | 4915.00000 | 4904.00000 | 4915.00000 | 24.7640 | 121579.0100 | 4909.51002 2014-01-04 17:38:00 | 4915.00000 | 4926.24000 | 4915.00000 | 4923.23000 | 21.8800 | 107647.7200 | 4919.91000 2014-01-04 17:39:00 | 4929.00000 | 4929.00000 | 4921.92000 | 4925.00000 | 10.6210 | 52307.1500 | 4924.88000 2014-01-04 17:40:00 | 4922.00000 | 4928.00000 | 4920.00000 | 4928.00000 | 6.1000 | 30024.9000 | 4922.11000 2014-01-04 17:41:00 | 4928.00000 | 4928.00000 | 4916.00000 | 4916.00000 | 28.6530 | 141102.5700 | 4924.53002 2014-01-04 17:42:00 | 4921.81000 | 4926.00000 | 4903.00000 | 4916.42000 | 28.8530 | 141882.4000 | 4917.42002 2014-01-04 17:43:00 | 4916.00000 | 4917.00000 | 4916.00000 | 4916.10000 | 1.0100 | 4966.0200 | 4916.86000 2014-01-04 17:44:00 | 4921.99000 | 4921.99000 | 4916.10000 | 4916.13000 | 43.3910 | 213420.9500 | 4918.55001 2014-01-04 17:45:00 | 4919.42000 | 4921.00000 | 4916.10000 | 4916.10000 | 12.5600 | 61759.5300 | 4917.16000 2014-01-04 17:46:00 | 4916.13000 | 4917.00000 | 4916.00000 | 4916.00000 | 14.4320 | 70949.3500 | 4916.11001 2014-01-04 17:47:00 | 4915.00000 | 4915.00000 | 4910.96000 | 4913.53000 | 19.0970 | 93838.0900 | 4913.75999 2014-01-04 17:48:00 | 4913.40000 | 4917.24000 | 4913.40000 | 4917.24000 | 20.6700 | 101591.2100 | 4914.91000 2014-01-04 17:49:00 | 4917.49000 | 4917.50000 | 4911.08000 | 4915.00000 | 10.7490 | 52847.8000 | 4916.53000 2014-01-04 17:50:00 | 4915.00000 | 4915.00000 | 4911.32000 | 4915.00000 | 8.0000 | 39312.4500 | 4914.06000 2014-01-04 17:51:00 | 4914.00000 | 4920.00000 | 4913.00000 | 4920.00000 | 12.4140 | 61037.1000 | 4916.80001 2014-01-04 17:52:00 | 4919.00000 | 4920.00000 | 4913.00000 | 4920.00000 | 17.3440 | 85293.1800 | 4917.73001 2014-01-04 17:53:00 | 4919.13000 | 4919.13000 | 4914.65000 | 4917.87000 | 5.2550 | 25839.3600 | 4917.09999 2014-01-04 17:54:00 | 4915.00000 | 4920.00000 | 4915.00000 | 4919.56000 | 24.3820 | 119928.4700 | 4918.73001 2014-01-04 17:55:00 | 4915.02000 | 4919.88000 | 4915.00000 | 4919.88000 | 5.7020 | 28028.8300 | 4915.61000 2014-01-04 17:56:00 | 4919.88000 | 4920.00000 | 4915.10000 | 4915.10000 | 2.6540 | 13050.6100 | 4917.34000 2014-01-04 17:57:00 | 4916.21000 | 4917.23000 | 4915.50000 | 4915.50000 | 2.9950 | 14725.4300 | 4916.67000 2014-01-04 17:58:00 | 4915.71000 | 4919.79000 | 4915.65000 | 4915.65000 | 19.4000 | 95392.7500 | 4917.15000 2014-01-04 17:59:00 | . | . | . | . | . | . | . 2014-01-04 18:00:00 | 4915.50000 | 4918.61000 | 4915.50000 | 4915.83000 | 25.8220 | 126943.7800 | 4916.11001 2014-01-04 18:01:00 | 4915.61000 | 4915.61000 | 4900.00000 | 4900.00000 | 33.0250 | 162044.3200 | 4906.71997 2014-01-04 18:02:00 | 4895.00000 | 4910.00000 | 4895.00000 | 4900.61000 | 14.8700 | 72859.8200 | 4899.79000 2014-01-04 18:03:00 | 4910.00000 | 4910.00000 | 4895.00000 | 4896.27000 | 3.3600 | 16458.1800 | 4898.27000 2014-01-04 18:04:00 | 4900.00000 | 4900.00000 | 4892.00000 | 4900.00000 | 9.9600 | 48777.2000 | 4897.31000 2014-01-04 18:05:00 | 4900.00000 | 4907.89000 | 4892.00000 | 4900.00000 | 16.5770 | 81176.2100 | 4896.91999 2014-01-04 18:06:00 | 4899.98000 | 4900.00000 | 4893.00000 | 4893.00000 | 24.7800 | 121317.0900 | 4895.77000 2014-01-04 18:07:00 | 4893.00000 | 4900.00000 | 4888.00000 | 4891.02000 | 19.9430 | 97605.0400 | 4894.20001 2014-01-04 18:08:00 | 4891.02000 | 4897.00000 | 4886.10000 | 4886.11000 | 27.8180 | 136087.2800 | 4892.05999 2014-01-04 18:09:00 | 4889.00000 | 4897.00000 | 4886.00000 | 4886.00000 | 8.8840 | 43422.9100 | 4887.77001 2014-01-04 18:10:00 | 4886.00000 | 4891.00000 | 4886.00000 | 4891.00000 | 11.2020 | 54752.6900 | 4887.76000 2014-01-04 18:11:00 | 4895.54000 | 4895.54000 | 4892.10000 | 4892.10000 | 2.8750 | 14070.8300 | 4894.20000 2014-01-04 18:12:00 | 4892.10000 | 4896.76000 | 4887.56000 | 4890.00000 | 25.9270 | 126874.3700 | 4893.51998 2014-01-04 18:13:00 | 4892.12000 | 4892.12000 | 4892.12000 | 4892.12000 | 0.2100 | 1027.3500 | 4892.12000 2014-01-04 18:14:00 | 4892.12000 | 4896.14000 | 4891.00000 | 4893.78000 | 13.7010 | 67033.4400 | 4892.59000 2014-01-04 18:15:00 | 4892.00000 | 4894.97000 | 4892.00000 | 4892.00000 | 3.9490 | 19321.8300 | 4892.84000 2014-01-04 18:16:00 | 4893.19000 | 4896.41000 | 4892.00000 | 4892.00000 | 9.2190 | 45123.6700 | 4894.64000 2014-01-04 18:17:00 | 4892.00000 | 4892.00000 | 4892.00000 | 4892.00000 | 0.9920 | 4852.8600 | 4892.00000 2014-01-04 18:18:00 | 4892.00000 | 4892.00000 | 4890.10000 | 4890.10000 | 2.8650 | 14013.7600 | 4891.36000 2014-01-04 18:19:00 | 4890.10000 | 4890.10000 | 4890.10000 | 4890.10000 | 1.1780 | 5760.5400 | 4890.10000 2014-01-04 18:20:00 | 4890.10000 | 4892.00000 | 4890.10000 | 4892.00000 | 3.8280 | 18725.6300 | 4891.75000 2014-01-04 18:21:00 | 4896.07000 | 4900.00000 | 4896.07000 | 4899.32000 | 23.1570 | 113441.4100 | 4898.79999 2014-01-04 18:22:00 | 4892.64000 | 4897.00000 | 4892.20000 | 4897.00000 | 5.6580 | 27686.8300 | 4893.39000 2014-01-04 18:23:00 | 4896.70000 | 4897.00000 | 4892.00000 | 4892.00000 | 7.6610 | 37492.2400 | 4893.91000 2014-01-04 18:24:00 | 4892.96000 | 4895.70000 | 4890.00000 | 4890.00000 | 13.7610 | 67346.7300 | 4894.03000 2014-01-04 18:25:00 | 4890.00000 | 4890.00000 | 4888.00000 | 4888.00000 | 0.1120 | 547.6200 | 4889.48000 2014-01-04 18:26:00 | . | . | . | . | . | . | . 2014-01-04 18:27:00 | 4891.00000 | 4895.62000 | 4886.12000 | 4891.00000 | 9.2650 | 45321.4200 | 4891.67999 2014-01-04 18:28:00 | . | . | . | . | . | . | . 2014-01-04 18:29:00 | . | . | . | . | . | . | . 2014-01-04 18:30:00 | 4891.00000 | 4891.00000 | 4890.88000 | 4890.88000 | 6.7530 | 33028.8000 | 4890.98000 2014-01-04 18:31:00 | 4891.00000 | 4891.00000 | 4886.12000 | 4886.12000 | 22.7210 | 111074.1100 | 4888.61000 2014-01-04 18:32:00 | 4888.00000 | 4888.00000 | 4870.00000 | 4872.00000 | 15.7710 | 76984.6000 | 4881.40000 2014-01-04 18:33:00 | 4875.00000 | 4875.79000 | 4875.00000 | 4875.00000 | 17.3140 | 84413.5600 | 4875.45001 2014-01-04 18:34:00 | 4878.14000 | 4878.14000 | 4868.00000 | 4868.00000 | 9.6090 | 46831.4900 | 4873.71000 2014-01-04 18:35:00 | 4872.00000 | 4872.00000 | 4866.00000 | 4870.00000 | 4.5850 | 22318.8300 | 4867.79000 2014-01-04 18:36:00 | 4870.00000 | 4883.36000 | 4867.65000 | 4883.36000 | 27.1790 | 132606.2900 | 4878.99999 2014-01-04 18:37:00 | 4882.47000 | 4885.00000 | 4867.00000 | 4868.00000 | 12.0690 | 58864.5800 | 4877.34000 2014-01-04 18:38:00 | 4878.81000 | 4880.00000 | 4875.00000 | 4880.00000 | 5.5180 | 26922.1400 | 4878.97000 2014-01-04 18:39:00 | 4880.00000 | 4880.00000 | 4875.07000 | 4878.15000 | 17.1630 | 83709.2300 | 4877.31001 2014-01-04 18:40:00 | 4878.94000 | 4883.00000 | 4877.46000 | 4883.00000 | 12.1030 | 59045.7500 | 4878.60001 2014-01-04 18:41:00 | 4883.00000 | 4885.00000 | 4883.00000 | 4885.00000 | 0.4790 | 2339.8600 | 4884.87000 2014-01-04 18:42:00 | . | . | . | . | . | . | . 2014-01-04 18:43:00 | 4886.00000 | 4886.98000 | 4885.00000 | 4886.10000 | 6.8840 | 33631.8400 | 4885.51001 2014-01-04 18:44:00 | 4887.00000 | 4888.00000 | 4887.00000 | 4888.00000 | 1.4770 | 7219.1900 | 4887.74000 2014-01-04 18:45:00 | 4887.00000 | 4888.00000 | 4887.00000 | 4888.00000 | 5.1780 | 25307.8900 | 4887.58000 2014-01-04 18:46:00 | 4888.00000 | 4890.00000 | 4888.00000 | 4890.00000 | 10.6380 | 52016.9300 | 4889.73000 2014-01-04 18:47:00 | 4890.00000 | 4890.00000 | 4890.00000 | 4890.00000 | 5.8470 | 28591.8300 | 4890.00000 2014-01-04 18:48:00 | 4890.01000 | 4892.88000 | 4886.20000 | 4886.20000 | 2.5780 | 12605.4600 | 4889.63000 2014-01-04 18:49:00 | 4890.70000 | 4892.79000 | 4886.31000 | 4890.01000 | 8.8290 | 43168.2000 | 4889.36000 2014-01-04 18:50:00 | 4891.12000 | 4892.62000 | 4885.00000 | 4885.00000 | 11.4940 | 56194.4900 | 4889.03001 2014-01-04 18:51:00 | 4885.00000 | 4891.71000 | 4885.00000 | 4890.67000 | 13.6390 | 66676.7400 | 4888.68000 2014-01-04 18:52:00 | 4888.24000 | 4900.30000 | 4887.34000 | 4900.00000 | 64.6040 | 316192.5400 | 4894.32005 2014-01-04 18:53:00 | 4900.01000 | 4906.61000 | 4900.00000 | 4900.00000 | 5.3320 | 26133.1800 | 4901.20000 2014-01-04 18:54:00 | 4909.53000 | 4909.53000 | 4900.07000 | 4900.07000 | 23.0290 | 112951.6700 | 4904.76000 2014-01-04 18:55:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 4.1900 | 20531.0000 | 4900.00000 2014-01-04 18:56:00 | 4894.56000 | 4894.56000 | 4887.01000 | 4887.01000 | 20.7970 | 101750.6400 | 4892.55999 2014-01-04 18:57:00 | 4885.00000 | 4885.00000 | 4885.00000 | 4885.00000 | 1.5930 | 7781.8100 | 4885.00000 2014-01-04 18:58:00 | 4885.10000 | 4885.10000 | 4882.32000 | 4882.32000 | 8.1360 | 39740.2600 | 4884.49999 2014-01-04 18:59:00 | 4885.00000 | 4885.00000 | 4881.25000 | 4881.25000 | 11.1710 | 54532.1400 | 4881.58000 2014-01-04 19:00:00 | 4883.63000 | 4885.00000 | 4881.00000 | 4885.00000 | 2.4820 | 12123.7900 | 4884.68000 2014-01-04 19:01:00 | 4885.00000 | 4887.01000 | 4885.00000 | 4887.01000 | 1.9010 | 9286.6500 | 4885.14000 2014-01-04 19:02:00 | 4888.01000 | 4890.00000 | 4880.01000 | 4880.01000 | 6.8720 | 33577.4400 | 4886.12000 2014-01-04 19:03:00 | . | . | . | . | . | . | . 2014-01-04 19:04:00 | 4881.87000 | 4887.93000 | 4881.87000 | 4887.93000 | 0.3140 | 1533.0500 | 4882.33000 2014-01-04 19:05:00 | 4883.01000 | 4883.01000 | 4880.01000 | 4880.01000 | 9.3650 | 45725.8900 | 4882.63999 2014-01-04 19:06:00 | 4880.01000 | 4885.08000 | 4880.01000 | 4882.64000 | 14.7510 | 72028.4900 | 4882.96000 2014-01-04 19:07:00 | 4880.81000 | 4882.61000 | 4880.01000 | 4880.01000 | 1.3400 | 6540.9800 | 4881.33000 2014-01-04 19:08:00 | 4880.01000 | 4886.93000 | 4880.01000 | 4886.84000 | 4.5810 | 22369.3700 | 4883.07000 2014-01-04 19:09:00 | 4880.01000 | 4885.00000 | 4880.01000 | 4880.01000 | 0.5630 | 2747.7900 | 4880.63000 2014-01-04 19:10:00 | 4885.00000 | 4885.00000 | 4880.01000 | 4881.43000 | 10.5700 | 51596.9500 | 4881.45000 2014-01-04 19:11:00 | 4880.17000 | 4884.30000 | 4880.17000 | 4883.30000 | 2.5210 | 12307.7800 | 4882.10000 2014-01-04 19:12:00 | 4884.40000 | 4884.63000 | 4880.01000 | 4880.68000 | 12.4970 | 61027.5200 | 4883.36999 2014-01-04 19:13:00 | . | . | . | . | . | . | . 2014-01-04 19:14:00 | . | . | . | . | . | . | . 2014-01-04 19:15:00 | 4880.01000 | 4880.02000 | 4880.01000 | 4880.01000 | 4.0750 | 19886.0800 | 4880.02000 2014-01-04 19:16:00 | 4880.01000 | 4880.01000 | 4880.01000 | 4880.01000 | 1.3920 | 6792.9700 | 4880.01000 2014-01-04 19:17:00 | 4880.01000 | 4880.02000 | 4880.01000 | 4880.02000 | 0.7620 | 3718.5700 | 4880.01000 2014-01-04 19:18:00 | 4880.01000 | 4899.70000 | 4880.01000 | 4899.70000 | 6.8050 | 33284.7900 | 4891.22999 2014-01-04 19:19:00 | 4880.02000 | 4888.66000 | 4880.02000 | 4885.89000 | 7.5470 | 36885.4800 | 4887.44000 2014-01-04 19:20:00 | 4888.00000 | 4899.70000 | 4881.00000 | 4899.70000 | 7.0140 | 34271.4400 | 4886.15001 2014-01-04 19:21:00 | 4899.00000 | 4899.00000 | 4899.00000 | 4899.00000 | 3.3810 | 16563.5200 | 4899.00000 2014-01-04 19:22:00 | 4882.73000 | 4882.73001 | 4882.73000 | 4882.73000 | 9.2130 | 44984.5900 | 4882.73001 2014-01-04 19:23:00 | 4897.99000 | 4897.99000 | 4890.05000 | 4897.99000 | 3.3240 | 16261.3800 | 4892.11000 2014-01-04 19:24:00 | 4881.10000 | 4897.97000 | 4881.10000 | 4881.51000 | 15.7850 | 77144.3800 | 4887.19998 2014-01-04 19:25:00 | 4882.00000 | 4896.03000 | 4882.00000 | 4895.01000 | 5.5490 | 27121.6700 | 4887.67000 2014-01-04 19:26:00 | 4890.60000 | 4892.66000 | 4890.60000 | 4892.66000 | 2.2100 | 10810.1000 | 4891.45000 2014-01-04 19:27:00 | 4888.24000 | 4889.91000 | 4883.00000 | 4883.00000 | 10.8650 | 53121.7700 | 4889.25999 2014-01-04 19:28:00 | 4883.00000 | 4895.16000 | 4883.00000 | 4888.53000 | 15.8350 | 77418.4600 | 4889.06998 2014-01-04 19:29:00 | 4883.00000 | 4883.00000 | 4883.00000 | 4883.00000 | 0.0540 | 263.6800 | 4883.00000 2014-01-04 19:30:00 | 4884.00000 | 4895.96000 | 4884.00000 | 4895.96000 | 0.2080 | 1017.6500 | 4892.57000 2014-01-04 19:31:00 | 4895.96000 | 4895.96000 | 4881.00000 | 4881.00000 | 17.8080 | 86971.1100 | 4883.81999 2014-01-04 19:32:00 | 4883.51000 | 4891.41000 | 4881.00000 | 4881.00000 | 5.3300 | 26031.8100 | 4884.02000 2014-01-04 19:33:00 | 4883.00000 | 4892.00000 | 4881.57000 | 4887.92000 | 4.8360 | 23643.1900 | 4889.00000 2014-01-04 19:34:00 | 4883.89000 | 4886.47000 | 4883.66000 | 4884.33000 | 3.7660 | 18395.3300 | 4884.58000 2014-01-04 19:35:00 | 4886.28000 | 4890.89000 | 4883.33000 | 4885.01000 | 2.9670 | 14497.2900 | 4886.18000 2014-01-04 19:36:00 | 4892.00000 | 4892.00000 | 4883.20000 | 4887.53000 | 4.4500 | 21739.6900 | 4885.32000 2014-01-04 19:37:00 | 4884.01000 | 4888.00000 | 4881.21000 | 4883.98000 | 12.5580 | 61340.8600 | 4884.59999 2014-01-04 19:38:00 | 4887.70000 | 4887.70000 | 4883.14000 | 4883.14000 | 0.4800 | 2344.7100 | 4884.81000 2014-01-04 19:39:00 | . | . | . | . | . | . | . 2014-01-04 19:40:00 | 4888.00000 | 4890.00000 | 4888.00000 | 4890.00000 | 1.1460 | 5602.9000 | 4889.09000 2014-01-04 19:41:00 | 4888.20000 | 4888.20000 | 4888.20000 | 4888.20000 | 5.7000 | 27862.7400 | 4888.20000 2014-01-04 19:42:00 | 4888.88000 | 4888.88000 | 4888.88000 | 4888.88000 | 1.3000 | 6355.5400 | 4888.88000 2014-01-04 19:43:00 | 4888.88000 | 4888.88000 | 4888.88000 | 4888.88000 | 2.1890 | 10701.7600 | 4888.88000 2014-01-04 19:44:00 | 4890.00000 | 4890.00000 | 4890.00000 | 4890.00000 | 0.8390 | 4102.7100 | 4890.00000 2014-01-04 19:45:00 | 4888.88000 | 4888.88000 | 4870.00000 | 4870.00000 | 5.7630 | 28136.2400 | 4882.22000 2014-01-04 19:46:00 | 4889.45000 | 4889.45000 | 4883.73000 | 4885.16000 | 2.8870 | 14106.6600 | 4886.27000 2014-01-04 19:47:00 | . | . | . | . | . | . | . 2014-01-04 19:48:00 | 4873.29000 | 4877.63000 | 4870.42000 | 4870.42000 | 8.1740 | 39830.5200 | 4872.83001 2014-01-04 19:49:00 | 4885.00000 | 4889.89000 | 4870.00000 | 4870.00000 | 20.4880 | 99928.0500 | 4877.38999 2014-01-04 19:50:00 | 4870.00000 | 4888.68000 | 4870.00000 | 4888.68000 | 2.8480 | 13878.3600 | 4873.02000 2014-01-04 19:51:00 | 4888.99000 | 4889.00000 | 4872.00000 | 4880.00000 | 15.9260 | 77712.5700 | 4879.59999 2014-01-04 19:52:00 | 4880.00000 | 4880.00000 | 4880.00000 | 4880.00000 | 2.0000 | 9760.0000 | 4880.00000 2014-01-04 19:53:00 | 4885.99000 | 4886.00000 | 4885.99000 | 4886.00000 | 4.0000 | 19543.9900 | 4886.00000 2014-01-04 19:54:00 | 4877.70000 | 4878.89000 | 4873.16000 | 4876.64000 | 2.5170 | 12274.6200 | 4876.69000 2014-01-04 19:55:00 | 4879.99000 | 4879.99000 | 4879.99000 | 4879.99000 | 0.7400 | 3611.1900 | 4879.99000 2014-01-04 19:56:00 | 4879.00000 | 4879.38000 | 4872.01000 | 4878.30000 | 16.1200 | 78586.6100 | 4875.10000 2014-01-04 19:57:00 | 4880.00000 | 4880.00000 | 4870.00000 | 4870.00000 | 9.8850 | 48156.6900 | 4871.68999 2014-01-04 19:58:00 | 4890.86000 | 4890.86000 | 4870.00000 | 4878.75000 | 4.6550 | 22716.0200 | 4879.92000 2014-01-04 19:59:00 | 4876.99000 | 4878.47000 | 4870.00000 | 4870.00000 | 7.3460 | 35795.0500 | 4872.72999 2014-01-04 20:00:00 | 4870.00000 | 4876.97000 | 4869.44000 | 4870.94000 | 7.5260 | 36669.8200 | 4872.41999 2014-01-04 20:01:00 | 4871.63000 | 4875.91000 | 4869.24000 | 4872.98000 | 16.2270 | 79052.9000 | 4871.68999 2014-01-04 20:02:00 | 4872.00000 | 4872.00000 | 4869.50000 | 4869.50000 | 17.0000 | 82784.0000 | 4869.65000 2014-01-04 20:03:00 | . | . | . | . | . | . | . 2014-01-04 20:04:00 | 4872.00000 | 4877.00000 | 4861.00000 | 4865.48000 | 13.9570 | 67915.2600 | 4866.03999 2014-01-04 20:05:00 | 4872.60000 | 4876.92000 | 4872.60000 | 4873.91000 | 3.4830 | 16975.1100 | 4873.71000 2014-01-04 20:06:00 | 4877.03000 | 4885.00000 | 4873.09000 | 4884.90000 | 20.0460 | 97760.8400 | 4876.82998 2014-01-04 20:07:00 | 4884.00000 | 4884.00000 | 4884.00000 | 4884.00000 | 1.0000 | 4884.0000 | 4884.00000 2014-01-04 20:08:00 | 4874.62000 | 4884.00000 | 4873.52000 | 4877.46000 | 12.1630 | 59305.6700 | 4875.91001 2014-01-04 20:09:00 | 4876.27000 | 4878.84000 | 4875.00000 | 4875.00000 | 10.4720 | 51081.1600 | 4877.88000 2014-01-04 20:10:00 | 4880.08000 | 4885.00000 | 4876.94000 | 4878.64000 | 13.7510 | 67103.3900 | 4879.89000 2014-01-04 20:11:00 | 4878.11000 | 4882.79000 | 4876.36000 | 4882.79000 | 4.8360 | 23599.6200 | 4879.99000 2014-01-04 20:12:00 | 4885.00000 | 4890.00000 | 4885.00000 | 4890.00000 | 2.0650 | 10094.5300 | 4888.39000 2014-01-04 20:13:00 | 4890.00000 | 4890.00000 | 4879.31000 | 4890.00000 | 8.9890 | 43914.7600 | 4885.39000 2014-01-04 20:14:00 | 4895.00000 | 4895.00000 | 4890.00000 | 4890.00000 | 11.3320 | 55433.5000 | 4891.77000 2014-01-04 20:15:00 | 4892.22000 | 4895.00000 | 4891.91000 | 4895.00000 | 6.7110 | 32847.7100 | 4894.61000 2014-01-04 20:16:00 | 4891.21000 | 4891.21000 | 4891.20999 | 4891.21000 | 9.6870 | 47381.1500 | 4891.20999 2014-01-04 20:17:00 | 4895.00000 | 4895.00000 | 4895.00000 | 4895.00000 | 3.0000 | 14685.0000 | 4895.00000 2014-01-04 20:18:00 | 4886.16000 | 4886.16000 | 4885.72000 | 4885.72000 | 3.4000 | 16612.1500 | 4885.93000 2014-01-04 20:19:00 | 4890.01000 | 4890.01000 | 4890.01000 | 4890.01000 | 14.4000 | 70416.1400 | 4890.01000 2014-01-04 20:20:00 | . | . | . | . | . | . | . 2014-01-04 20:21:00 | . | . | . | . | . | . | . 2014-01-04 20:22:00 | 4892.00000 | 4892.00000 | 4892.00000 | 4892.00000 | 0.0250 | 122.3000 | 4892.00000 2014-01-04 20:23:00 | 4892.00000 | 4892.00000 | 4892.00000 | 4892.00000 | 0.9750 | 4769.7000 | 4892.00000 2014-01-04 20:24:00 | 4892.00000 | 4892.00000 | 4892.00000 | 4892.00000 | 0.0100 | 48.9200 | 4892.00000 2014-01-04 20:25:00 | 4892.00000 | 4892.00000 | 4892.00000 | 4892.00000 | 0.0150 | 73.3800 | 4892.00000 2014-01-04 20:26:00 | . | . | . | . | . | . | . 2014-01-04 20:27:00 | 4894.00000 | 4894.00000 | 4894.00000 | 4894.00000 | 1.0000 | 4894.0000 | 4894.00000 2014-01-04 20:28:00 | . | . | . | . | . | . | . 2014-01-04 20:29:00 | 4894.00000 | 4895.00000 | 4894.00000 | 4895.00000 | 0.7150 | 3499.9200 | 4894.99000 2014-01-04 20:30:00 | 4895.00000 | 4895.00000 | 4895.00000 | 4895.00000 | 0.0500 | 244.7500 | 4895.00000 2014-01-04 20:31:00 | . | . | . | . | . | . | . 2014-01-04 20:32:00 | 4895.00000 | 4900.00000 | 4895.00000 | 4900.00000 | 4.1300 | 20234.6200 | 4899.42000 2014-01-04 20:33:00 | 4900.00000 | 4900.00000 | 4895.00000 | 4895.39000 | 8.9060 | 43607.9400 | 4896.46999 2014-01-04 20:34:00 | 4897.23000 | 4899.82000 | 4897.23000 | 4899.81000 | 2.3700 | 11609.5900 | 4898.56000 2014-01-04 20:35:00 | 4898.12000 | 4900.00000 | 4898.12000 | 4900.00000 | 9.6230 | 47134.6600 | 4898.12001 2014-01-04 20:36:00 | 4897.60000 | 4898.94000 | 4896.25000 | 4898.28000 | 3.2210 | 15774.4300 | 4897.37000 2014-01-04 20:37:00 | 4895.17000 | 4898.80000 | 4895.17000 | 4897.93000 | 3.9020 | 19103.9200 | 4895.93000 2014-01-04 20:38:00 | 4897.67000 | 4897.67000 | 4896.70000 | 4896.70000 | 0.0400 | 195.8900 | 4897.19000 2014-01-04 20:39:00 | 4897.39000 | 4898.58000 | 4895.17000 | 4898.23000 | 11.9160 | 58352.1000 | 4896.94999 2014-01-04 20:40:00 | 4898.00000 | 4898.00000 | 4895.00000 | 4895.00000 | 2.2250 | 10892.0500 | 4895.30000 2014-01-04 20:41:00 | 4895.00000 | 4895.00000 | 4895.00000 | 4895.00000 | 1.6450 | 8052.2800 | 4895.00000 2014-01-04 20:42:00 | 4884.91000 | 4894.37000 | 4884.91000 | 4888.91000 | 7.5060 | 36689.4100 | 4888.00999 2014-01-04 20:43:00 | 4889.36000 | 4894.55000 | 4888.06000 | 4888.06000 | 5.2730 | 25793.8700 | 4891.69000 2014-01-04 20:44:00 | 4889.04000 | 4893.81000 | 4888.20000 | 4888.20000 | 22.3940 | 109563.7100 | 4892.55002 2014-01-04 20:45:00 | 4894.07000 | 4895.00000 | 4890.24000 | 4895.00000 | 9.2210 | 45125.6800 | 4893.80000 2014-01-04 20:46:00 | 4898.00000 | 4899.65000 | 4898.00000 | 4899.65000 | 0.3390 | 1660.4400 | 4898.05000 2014-01-04 20:47:00 | 4896.32000 | 4898.48000 | 4895.95000 | 4895.96000 | 4.8030 | 23520.5100 | 4897.05000 2014-01-04 20:48:00 | 4896.75000 | 4898.69000 | 4895.00000 | 4895.00000 | 2.1130 | 10346.5800 | 4896.63000 2014-01-04 20:49:00 | 4875.88000 | 4889.84000 | 4875.88000 | 4882.24000 | 7.9760 | 38948.2400 | 4883.17999 2014-01-04 20:50:00 | 4886.04000 | 4891.48000 | 4878.49000 | 4889.57000 | 10.3040 | 50363.5400 | 4887.77001 2014-01-04 20:51:00 | 4888.29000 | 4893.30000 | 4888.29000 | 4889.40000 | 4.8340 | 23637.2600 | 4889.79000 2014-01-04 20:52:00 | 4889.50000 | 4889.50000 | 4889.35000 | 4889.35000 | 7.0000 | 34226.3500 | 4889.48000 2014-01-04 20:53:00 | 4893.70000 | 4893.70000 | 4885.00000 | 4885.73000 | 29.4000 | 143735.3700 | 4888.96000 2014-01-04 20:54:00 | 4895.00000 | 4895.00000 | 4890.39000 | 4890.39000 | 1.6270 | 7958.2300 | 4891.35000 2014-01-04 20:55:00 | . | . | . | . | . | . | . 2014-01-04 20:56:00 | 4885.93000 | 4894.33000 | 4885.39000 | 4887.58000 | 18.7370 | 91626.4200 | 4890.12999 2014-01-04 20:57:00 | . | . | . | . | . | . | . 2014-01-04 20:58:00 | 4892.93000 | 4895.00000 | 4890.00000 | 4890.00000 | 26.2420 | 128336.4700 | 4890.50001 2014-01-04 20:59:00 | 4895.00000 | 4895.00000 | 4894.34000 | 4894.34000 | 7.5400 | 36903.8000 | 4894.40000 2014-01-04 21:00:00 | . | . | . | . | . | . | . 2014-01-04 21:01:00 | 4894.39000 | 4894.39000 | 4894.38999 | 4894.39000 | 5.2650 | 25768.9600 | 4894.38999 2014-01-04 21:02:00 | 4895.00000 | 4895.00000 | 4890.76000 | 4890.76000 | 17.7310 | 86718.2100 | 4890.77000 2014-01-04 21:03:00 | 4892.36000 | 4893.77000 | 4892.36000 | 4893.77000 | 4.8150 | 23557.5600 | 4892.54000 2014-01-04 21:04:00 | 4892.10000 | 4894.80000 | 4891.79000 | 4894.12000 | 1.2060 | 5899.9800 | 4892.19000 2014-01-04 21:05:00 | 4895.00000 | 4900.00000 | 4892.72000 | 4895.81000 | 4.5100 | 22085.5800 | 4897.02000 2014-01-04 21:06:00 | 4894.44000 | 4900.00000 | 4891.30000 | 4900.00000 | 3.4410 | 16837.0000 | 4893.05000 2014-01-04 21:07:00 | 4907.33000 | 4907.59000 | 4891.00000 | 4907.30000 | 9.2120 | 45145.2200 | 4900.70000 2014-01-04 21:08:00 | 4903.97000 | 4903.97000 | 4891.41000 | 4891.64000 | 3.9400 | 19287.6800 | 4895.35000 2014-01-04 21:09:00 | 4896.57000 | 4908.00000 | 4891.65000 | 4893.76000 | 5.9790 | 29287.1300 | 4898.33000 2014-01-04 21:10:00 | 4905.55000 | 4905.55000 | 4893.51000 | 4898.70000 | 5.0360 | 24675.1500 | 4899.75000 2014-01-04 21:11:00 | 4905.17000 | 4906.76000 | 4901.26000 | 4905.35000 | 23.3060 | 114276.4400 | 4903.30998 2014-01-04 21:12:00 | 4903.58000 | 4903.61000 | 4901.24000 | 4903.61000 | 0.5170 | 2535.1200 | 4903.52000 2014-01-04 21:13:00 | 4899.33000 | 4905.00000 | 4895.47000 | 4896.27000 | 5.2120 | 25525.3500 | 4897.42000 2014-01-04 21:14:00 | 4900.70000 | 4906.54000 | 4897.01000 | 4902.92000 | 8.4950 | 41622.5900 | 4899.66001 2014-01-04 21:15:00 | 4903.41000 | 4906.58000 | 4900.29000 | 4905.36000 | 13.6960 | 67160.4500 | 4903.64999 2014-01-04 21:16:00 | 4904.48000 | 4906.96000 | 4900.02000 | 4903.97000 | 12.2530 | 60082.0700 | 4903.46001 2014-01-04 21:17:00 | . | . | . | . | . | . | . 2014-01-04 21:18:00 | . | . | . | . | . | . | . 2014-01-04 21:19:00 | . | . | . | . | . | . | . 2014-01-04 21:20:00 | 4907.00000 | 4909.00000 | 4907.00000 | 4909.00000 | 2.4000 | 11778.9000 | 4907.88000 2014-01-04 21:21:00 | 4909.00000 | 4909.00000 | 4909.00000 | 4909.00000 | 0.6290 | 3087.7600 | 4909.00000 2014-01-04 21:22:00 | 4906.50000 | 4907.83000 | 4906.50000 | 4907.83000 | 14.2600 | 69978.0300 | 4907.30000 2014-01-04 21:23:00 | 4908.54000 | 4908.54000 | 4905.19000 | 4908.00000 | 3.7410 | 18353.4200 | 4906.02000 2014-01-04 21:24:00 | 4909.00000 | 4910.00000 | 4909.00000 | 4910.00000 | 12.4400 | 61076.5400 | 4909.69000 2014-01-04 21:25:00 | 4912.52000 | 4912.67000 | 4910.20000 | 4910.20000 | 14.4670 | 71043.5600 | 4910.72999 2014-01-04 21:26:00 | . | . | . | . | . | . | . 2014-01-04 21:27:00 | 4911.01000 | 4911.01000 | 4911.01000 | 4911.01000 | 0.5900 | 2897.5000 | 4911.01000 2014-01-04 21:28:00 | 4911.01000 | 4911.50000 | 4911.01000 | 4911.50000 | 0.5000 | 2455.6000 | 4911.21000 2014-01-04 21:29:00 | 4911.50000 | 4911.60000 | 4911.50000 | 4911.60000 | 0.3000 | 1473.4600 | 4911.53000 2014-01-04 21:30:00 | 4911.50000 | 4912.00000 | 4911.50000 | 4912.00000 | 0.5000 | 2455.8000 | 4911.60000 2014-01-04 21:31:00 | 4912.00000 | 4912.10000 | 4911.10000 | 4911.10000 | 0.4000 | 1964.7300 | 4911.83000 2014-01-04 21:32:00 | 4911.10000 | 4915.00000 | 4911.10000 | 4915.00000 | 0.5240 | 2574.0500 | 4912.32000 2014-01-04 21:33:00 | 4915.56000 | 4919.80000 | 4911.10000 | 4912.74000 | 5.3280 | 26193.5600 | 4916.21000 2014-01-04 21:34:00 | 4911.10000 | 4920.00000 | 4911.10000 | 4911.54000 | 15.8820 | 78078.4400 | 4916.16001 2014-01-04 21:35:00 | 4913.10000 | 4913.10000 | 4913.10000 | 4913.10000 | 0.8000 | 3930.4800 | 4913.10000 2014-01-04 21:36:00 | 4915.00000 | 4920.00000 | 4915.00000 | 4920.00000 | 18.0700 | 88877.3800 | 4918.50000 2014-01-04 21:37:00 | 4916.92000 | 4919.51000 | 4913.30000 | 4918.19000 | 11.9890 | 58951.4200 | 4917.13000 2014-01-04 21:38:00 | 4918.20000 | 4919.73000 | 4914.51000 | 4914.51000 | 6.7480 | 33186.2800 | 4917.94000 2014-01-04 21:39:00 | 4917.44000 | 4920.00000 | 4914.01000 | 4919.29000 | 15.3430 | 75434.9700 | 4916.57001 2014-01-04 21:40:00 | 4918.03000 | 4922.69000 | 4914.21000 | 4922.69000 | 9.0770 | 44646.0700 | 4918.58999 2014-01-04 21:41:00 | 4921.07000 | 4923.13000 | 4920.13000 | 4923.13000 | 19.2150 | 94566.3100 | 4921.47998 2014-01-04 21:42:00 | 4920.23000 | 4922.84000 | 4920.23000 | 4921.00000 | 5.2940 | 26055.2200 | 4921.65000 2014-01-04 21:43:00 | 4921.18000 | 4922.83000 | 4920.02000 | 4921.28000 | 14.1230 | 69499.2600 | 4921.00001 2014-01-04 21:44:00 | 4920.66000 | 4922.00000 | 4920.66000 | 4922.00000 | 11.7910 | 58019.7000 | 4920.68000 2014-01-04 21:45:00 | 4920.70000 | 4920.70000 | 4920.70000 | 4920.70000 | 1.0000 | 4920.7000 | 4920.70000 2014-01-04 21:46:00 | 4920.00000 | 4922.00000 | 4920.00000 | 4920.00000 | 0.3500 | 1722.3500 | 4921.00000 2014-01-04 21:47:00 | 4918.15000 | 4921.60000 | 4914.48000 | 4916.34000 | 26.7270 | 131423.0200 | 4917.23998 2014-01-04 21:48:00 | 4922.00000 | 4922.00000 | 4922.00000 | 4922.00000 | 1.0000 | 4922.0000 | 4922.00000 2014-01-04 21:49:00 | 4922.00000 | 4924.97000 | 4922.00000 | 4924.77000 | 15.0490 | 74110.9500 | 4924.64000 2014-01-04 21:50:00 | 4913.14000 | 4924.15000 | 4909.00000 | 4909.05000 | 8.6060 | 42280.6400 | 4912.92999 2014-01-04 21:51:00 | 4924.00000 | 4924.00000 | 4924.00000 | 4924.00000 | 1.2070 | 5943.2700 | 4924.00000 2014-01-04 21:52:00 | 4924.00000 | 4924.89000 | 4924.00000 | 4924.89000 | 5.7570 | 28351.7000 | 4924.74000 2014-01-04 21:53:00 | 4924.90000 | 4924.90000 | 4916.52000 | 4919.20000 | 20.9810 | 103247.7800 | 4921.01000 2014-01-04 21:54:00 | 4916.03000 | 4927.00000 | 4916.03000 | 4927.00000 | 30.0420 | 147866.2800 | 4921.99001 2014-01-04 21:55:00 | 4928.00000 | 4928.00000 | 4914.19000 | 4923.27000 | 10.7590 | 52965.0300 | 4922.86000 2014-01-04 21:56:00 | 4925.38000 | 4925.38000 | 4925.37999 | 4925.38000 | 12.4050 | 61099.3400 | 4925.37999 2014-01-04 21:57:00 | 4924.34000 | 4924.51000 | 4914.49000 | 4916.76000 | 7.6100 | 37441.6600 | 4920.06000 2014-01-04 21:58:00 | 4927.00000 | 4927.00000 | 4911.05000 | 4911.05000 | 14.3280 | 70483.0900 | 4919.25999 2014-01-04 21:59:00 | 4914.69000 | 4914.69000 | 4914.30000 | 4914.30000 | 0.4110 | 2019.9000 | 4914.61000 2014-01-04 22:00:00 | 4913.46000 | 4913.46000 | 4913.46000 | 4913.46000 | 0.1120 | 550.3100 | 4913.46000 2014-01-04 22:01:00 | 4913.00000 | 4924.29000 | 4913.00000 | 4924.29000 | 4.9100 | 24148.5400 | 4918.24000 2014-01-04 22:02:00 | 4916.03000 | 4916.03000 | 4902.25000 | 4909.00000 | 22.5440 | 110705.8200 | 4910.66002 2014-01-04 22:03:00 | 4909.00000 | 4927.00000 | 4909.00000 | 4915.20000 | 19.7250 | 96984.8900 | 4916.84998 2014-01-04 22:04:00 | 4916.26000 | 4916.26000 | 4916.26000 | 4916.26000 | 11.4700 | 56389.5000 | 4916.26000 2014-01-04 22:05:00 | . | . | . | . | . | . | . 2014-01-04 22:06:00 | 4914.01000 | 4915.63000 | 4909.66000 | 4913.33000 | 7.3650 | 36184.5000 | 4913.03999 2014-01-04 22:07:00 | 4920.00000 | 4922.00000 | 4920.00000 | 4922.00000 | 2.0000 | 9842.0000 | 4921.00000 2014-01-04 22:08:00 | 4923.19000 | 4926.71000 | 4912.43000 | 4918.72000 | 13.6700 | 67225.9300 | 4917.77000 2014-01-04 22:09:00 | 4917.82000 | 4917.82000 | 4917.81999 | 4917.82000 | 12.1860 | 59928.5500 | 4917.81999 2014-01-04 22:10:00 | 4914.77000 | 4914.77000 | 4914.77000 | 4914.77000 | 0.2250 | 1105.8200 | 4914.77000 2014-01-04 22:11:00 | 4912.00000 | 4912.00000 | 4912.00000 | 4912.00000 | 2.4240 | 11906.6900 | 4912.00000 2014-01-04 22:12:00 | 4921.93000 | 4922.12000 | 4912.94000 | 4914.33000 | 23.8170 | 117110.7300 | 4917.10999 2014-01-04 22:13:00 | 4918.03000 | 4918.03000 | 4918.03000 | 4918.03000 | 1.0000 | 4918.0300 | 4918.03000 2014-01-04 22:14:00 | 4919.56000 | 4919.56000 | 4916.86000 | 4916.86000 | 10.0840 | 49608.2500 | 4919.50001 2014-01-04 22:15:00 | 4917.05000 | 4917.75000 | 4913.25000 | 4917.75000 | 13.4280 | 66001.4300 | 4915.20999 2014-01-04 22:16:00 | 4914.30000 | 4914.30000 | 4914.30000 | 4914.30000 | 12.4100 | 60986.4600 | 4914.30000 2014-01-04 22:17:00 | 4914.00000 | 4914.00000 | 4914.00000 | 4914.00000 | 1.0000 | 4914.0000 | 4914.00000 2014-01-04 22:18:00 | 4918.39000 | 4918.39000 | 4913.29000 | 4915.97000 | 12.4000 | 60964.6000 | 4916.50000 2014-01-04 22:19:00 | 4913.40000 | 4927.00000 | 4913.14000 | 4917.35000 | 14.1960 | 69815.5400 | 4917.96999 2014-01-04 22:20:00 | 4918.00000 | 4918.00000 | 4918.00000 | 4918.00000 | 0.2020 | 993.4400 | 4918.00000 2014-01-04 22:21:00 | 4919.23000 | 4919.23000 | 4919.23000 | 4919.23000 | 11.4000 | 56079.2200 | 4919.23000 2014-01-04 22:22:00 | 4926.83000 | 4926.83000 | 4926.83000 | 4926.83000 | 7.5710 | 37301.0300 | 4926.83000 2014-01-04 22:23:00 | 4926.44000 | 4926.87000 | 4918.73000 | 4918.73000 | 13.8910 | 68375.3300 | 4922.28000 2014-01-04 22:24:00 | 4928.00000 | 4928.00000 | 4926.37000 | 4928.00000 | 18.7500 | 92371.2300 | 4926.47000 2014-01-04 22:25:00 | 4921.35000 | 4928.00000 | 4921.35000 | 4928.00000 | 4.9200 | 24214.6400 | 4921.67000 2014-01-04 22:26:00 | 4925.39000 | 4927.99000 | 4922.67000 | 4927.99000 | 20.0540 | 98801.7800 | 4926.79002 2014-01-04 22:27:00 | 4928.00000 | 4928.00000 | 4927.99000 | 4928.00000 | 2.4660 | 12152.4200 | 4927.99000 2014-01-04 22:28:00 | 4927.09000 | 4928.00000 | 4923.95000 | 4928.00000 | 25.3100 | 124707.1500 | 4927.19000 2014-01-04 22:29:00 | 4927.67000 | 4927.67000 | 4927.67000 | 4927.67000 | 7.5000 | 36957.5300 | 4927.67000 2014-01-04 22:30:00 | 4928.00000 | 4928.00000 | 4928.00000 | 4928.00000 | 1.1790 | 5810.1100 | 4928.00000 2014-01-04 22:31:00 | 4924.26000 | 4924.26000 | 4924.26000 | 4924.26000 | 6.5390 | 32199.7400 | 4924.26000 2014-01-04 22:32:00 | 4927.52000 | 4927.52000 | 4924.39000 | 4927.51000 | 0.8520 | 4196.8000 | 4925.83000 2014-01-04 22:33:00 | 4926.55000 | 4926.55000 | 4926.54999 | 4926.55000 | 14.2160 | 70035.8300 | 4926.54999 2014-01-04 22:34:00 | 4926.55000 | 4926.55000 | 4926.55000 | 4926.55000 | 0.1000 | 492.6600 | 4926.55000 2014-01-04 22:35:00 | 4924.00000 | 4928.00000 | 4924.00000 | 4928.00000 | 14.7810 | 72839.6500 | 4927.92000 2014-01-04 22:36:00 | . | . | . | . | . | . | . 2014-01-04 22:37:00 | 4928.00000 | 4928.00000 | 4928.00000 | 4928.00000 | 10.0790 | 49669.3100 | 4928.00000 2014-01-04 22:38:00 | 4927.90000 | 4927.90000 | 4927.90000 | 4927.90000 | 0.7690 | 3789.5600 | 4927.90000 2014-01-04 22:39:00 | 4927.90000 | 4927.90000 | 4927.90000 | 4927.90000 | 2.0000 | 9855.8000 | 4927.90000 2014-01-04 22:40:00 | 4925.00000 | 4927.00000 | 4913.03000 | 4924.72000 | 15.9960 | 78772.6800 | 4924.51999 2014-01-04 22:41:00 | 4924.02000 | 4924.02000 | 4924.02000 | 4924.02000 | 4.7000 | 23142.8900 | 4924.02000 2014-01-04 22:42:00 | 4916.24000 | 4927.00000 | 4915.68000 | 4916.09000 | 17.4940 | 86050.7600 | 4918.87001 2014-01-04 22:43:00 | 4924.00000 | 4924.00000 | 4917.00000 | 4917.00000 | 10.1900 | 50173.8800 | 4923.84000 2014-01-04 22:44:00 | 4922.71000 | 4922.71000 | 4920.97000 | 4920.97000 | 0.8320 | 4095.0800 | 4921.97000 2014-01-04 22:45:00 | 4918.73000 | 4922.16000 | 4918.00000 | 4918.00000 | 24.9300 | 122680.7600 | 4921.01000 2014-01-04 22:46:00 | 4918.00000 | 4918.00000 | 4917.01000 | 4917.01000 | 4.4410 | 21836.8800 | 4917.11000 2014-01-04 22:47:00 | 4917.01000 | 4923.00000 | 4917.01000 | 4923.00000 | 20.7030 | 101840.7700 | 4919.13001 2014-01-04 22:48:00 | 4923.00000 | 4923.00000 | 4923.00000 | 4923.00000 | 0.8950 | 4406.0900 | 4923.00000 2014-01-04 22:49:00 | 4923.00000 | 4927.90000 | 4920.01000 | 4926.46000 | 20.5580 | 101266.3800 | 4925.88999 2014-01-04 22:50:00 | 4927.90000 | 4927.90000 | 4923.00000 | 4923.00000 | 17.0940 | 84220.6500 | 4926.91001 2014-01-04 22:51:00 | 4923.25000 | 4923.25000 | 4923.25000 | 4923.25000 | 6.9000 | 33970.4300 | 4923.25000 2014-01-04 22:52:00 | 4927.90000 | 4927.90000 | 4927.90000 | 4927.90000 | 0.7000 | 3449.5300 | 4927.90000 2014-01-04 22:53:00 | 4927.07000 | 4927.07000 | 4925.21000 | 4925.21000 | 1.7240 | 8493.5900 | 4926.68000 2014-01-04 22:54:00 | 4927.48000 | 4927.67000 | 4923.80000 | 4923.95000 | 17.4970 | 86194.3200 | 4926.22999 2014-01-04 22:55:00 | 4923.80000 | 4923.80000 | 4923.00000 | 4923.00000 | 1.0000 | 4923.1200 | 4923.12000 2014-01-04 22:56:00 | 4924.19000 | 4927.54000 | 4923.55000 | 4923.93000 | 8.5130 | 41935.4400 | 4926.05001 2014-01-04 22:57:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 2.5000 | 12312.5000 | 4925.00000 2014-01-04 22:58:00 | . | . | . | . | . | . | . 2014-01-04 22:59:00 | 4927.40000 | 4927.40000 | 4927.40000 | 4927.40000 | 1.0000 | 4927.4000 | 4927.40000 2014-01-04 23:00:00 | . | . | . | . | . | . | . 2014-01-04 23:01:00 | . | . | . | . | . | . | . 2014-01-04 23:02:00 | 4925.10000 | 4925.10000 | 4920.00000 | 4920.00000 | 2.6470 | 13032.2100 | 4923.39000 2014-01-04 23:03:00 | 4925.00000 | 4925.00000 | 4923.05000 | 4923.05000 | 12.9460 | 63736.0800 | 4923.22999 2014-01-04 23:04:00 | 4924.24000 | 4924.24000 | 4923.89000 | 4923.89000 | 1.5070 | 7420.6200 | 4924.10000 2014-01-04 23:05:00 | 4925.00000 | 4925.00000 | 4920.00000 | 4920.00000 | 5.2800 | 26002.6000 | 4924.73000 2014-01-04 23:06:00 | . | . | . | . | . | . | . 2014-01-04 23:07:00 | 4920.00000 | 4920.00000 | 4920.00000 | 4920.00000 | 0.0050 | 24.6000 | 4920.00000 2014-01-04 23:08:00 | 4918.16000 | 4918.16000 | 4918.16000 | 4918.16000 | 0.5660 | 2783.6800 | 4918.16000 2014-01-04 23:09:00 | . | . | . | . | . | . | . 2014-01-04 23:10:00 | . | . | . | . | . | . | . 2014-01-04 23:11:00 | 4918.16000 | 4918.16000 | 4918.16000 | 4918.16000 | 0.1500 | 737.7200 | 4918.16000 2014-01-04 23:12:00 | 4918.18000 | 4918.18000 | 4918.16000 | 4918.16000 | 1.0000 | 4918.1600 | 4918.16000 2014-01-04 23:13:00 | . | . | . | . | . | . | . 2014-01-04 23:14:00 | 4919.00000 | 4919.00000 | 4919.00000 | 4919.00000 | 0.5200 | 2557.8800 | 4919.00000 2014-01-04 23:15:00 | 4918.16000 | 4918.16000 | 4918.16000 | 4918.16000 | 2.6250 | 12910.1700 | 4918.16000 2014-01-04 23:16:00 | 4919.00000 | 4919.00000 | 4918.16000 | 4918.16000 | 12.5940 | 61949.2700 | 4918.95001 2014-01-04 23:17:00 | 4919.00000 | 4919.00000 | 4919.00000 | 4919.00000 | 0.0130 | 63.9500 | 4919.00000 2014-01-04 23:18:00 | 4919.00000 | 4919.00000 | 4919.00000 | 4919.00000 | 11.6680 | 57394.8900 | 4919.00000 2014-01-04 23:19:00 | 4919.00000 | 4920.00000 | 4919.00000 | 4920.00000 | 0.6690 | 3291.4400 | 4919.94000 2014-01-04 23:20:00 | 4920.00000 | 4923.00000 | 4920.00000 | 4923.00000 | 4.6590 | 22930.3500 | 4921.73000 2014-01-04 23:21:00 | 4923.00000 | 4923.00000 | 4919.64000 | 4920.43000 | 12.7990 | 62980.8400 | 4920.76000 2014-01-04 23:22:00 | 4923.00000 | 4923.00000 | 4923.00000 | 4923.00000 | 1.0170 | 5006.6900 | 4923.00000 2014-01-04 23:23:00 | 4922.05000 | 4923.00000 | 4920.05000 | 4923.00000 | 7.1090 | 34977.3800 | 4920.15000 2014-01-04 23:24:00 | 4920.00000 | 4923.00000 | 4920.00000 | 4920.00000 | 0.7910 | 3892.6600 | 4921.18000 2014-01-04 23:25:00 | 4923.00000 | 4923.00000 | 4923.00000 | 4923.00000 | 0.7020 | 3455.9500 | 4923.00000 2014-01-04 23:26:00 | 4923.00000 | 4923.00000 | 4920.00000 | 4923.00000 | 0.9610 | 4730.3000 | 4922.27000 2014-01-04 23:27:00 | 4923.00000 | 4923.00000 | 4923.00000 | 4923.00000 | 1.5000 | 7384.5000 | 4923.00000 2014-01-04 23:28:00 | . | . | . | . | . | . | . 2014-01-04 23:29:00 | . | . | . | . | . | . | . 2014-01-04 23:30:00 | 4923.00000 | 4923.00000 | 4923.00000 | 4923.00000 | 0.0720 | 354.4600 | 4923.00000 2014-01-04 23:31:00 | 4923.00000 | 4923.00000 | 4922.99999 | 4923.00000 | 10.3170 | 50790.5900 | 4922.99999 2014-01-04 23:32:00 | 4922.10000 | 4923.00000 | 4922.10000 | 4923.00000 | 5.8010 | 28555.5300 | 4922.52000 2014-01-04 23:33:00 | 4921.35000 | 4921.35000 | 4920.00000 | 4920.00000 | 3.0000 | 14762.0500 | 4920.68000 2014-01-04 23:34:00 | 4923.00000 | 4923.00000 | 4920.00000 | 4923.00000 | 3.9900 | 19633.7700 | 4920.74000 2014-01-04 23:35:00 | 4923.00000 | 4923.00000 | 4923.00000 | 4923.00000 | 3.3530 | 16506.8200 | 4923.00000 2014-01-04 23:36:00 | 4923.36000 | 4928.00000 | 4921.01000 | 4925.07000 | 33.4660 | 164871.9200 | 4926.54997 2014-01-04 23:37:00 | 4926.00000 | 4926.00000 | 4926.00000 | 4926.00000 | 6.4800 | 31920.4800 | 4926.00000 2014-01-04 23:38:00 | 4926.00000 | 4926.00000 | 4921.22000 | 4923.14000 | 16.2490 | 79997.3300 | 4923.22000 2014-01-04 23:39:00 | 4928.00000 | 4928.00000 | 4925.00000 | 4925.00000 | 0.2670 | 1315.2900 | 4926.19000 2014-01-04 23:40:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 1.7670 | 8702.4800 | 4925.00000 2014-01-04 23:41:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 0.0110 | 54.1800 | 4925.00000 2014-01-04 23:42:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 0.1110 | 546.6700 | 4925.00000 2014-01-04 23:43:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 0.3290 | 1620.3300 | 4925.00000 2014-01-04 23:44:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 1.7700 | 8717.2500 | 4925.00000 2014-01-04 23:45:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 1.5220 | 7495.8500 | 4925.00000 2014-01-04 23:46:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 8.7080 | 42886.9000 | 4925.00000 2014-01-04 23:47:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 1.0000 | 4925.0000 | 4925.00000 2014-01-04 23:48:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 4.6520 | 22911.1000 | 4925.00000 2014-01-04 23:49:00 | 4925.00000 | 4925.00000 | 4923.00000 | 4923.00000 | 0.8570 | 4220.3300 | 4924.53000 2014-01-04 23:50:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 0.5980 | 2945.1500 | 4925.00000 2014-01-04 23:51:00 | 4925.00000 | 4925.01000 | 4925.00000 | 4925.01000 | 8.3530 | 41138.5400 | 4925.00001 2014-01-04 23:52:00 | 4925.01000 | 4925.01000 | 4925.01000 | 4925.01000 | 1.9750 | 9726.8900 | 4925.01000 2014-01-04 23:53:00 | 4927.98000 | 4928.00000 | 4927.98000 | 4928.00000 | 5.7860 | 28513.4000 | 4928.00000 2014-01-04 23:54:00 | 4925.01000 | 4930.00000 | 4925.01000 | 4928.00000 | 6.0810 | 29973.2700 | 4929.00000 2014-01-04 23:55:00 | 4929.90000 | 4931.00000 | 4928.00000 | 4928.00000 | 1.5470 | 7625.9400 | 4929.50000 2014-01-04 23:56:00 | 4927.99000 | 4927.99000 | 4927.69000 | 4927.99000 | 3.0810 | 15183.1300 | 4927.99000 2014-01-04 23:57:00 | 4928.00000 | 4928.00000 | 4926.00000 | 4926.00000 | 9.0100 | 44400.2800 | 4927.89000 2014-01-04 23:58:00 | 4928.00000 | 4928.00000 | 4926.00000 | 4926.00000 | 0.1340 | 660.2400 | 4927.19000 2014-01-04 23:59:00 | 4928.00000 | 4928.00000 | 4927.50000 | 4927.50000 | 1.6080 | 7923.7200 | 4927.69000 2014-01-05 00:00:00 | 4928.00000 | 4928.00000 | 4925.00000 | 4927.50000 | 12.2750 | 60467.5800 | 4926.07999 2014-01-05 00:01:00 | 4927.46000 | 4927.50000 | 4923.04000 | 4925.52000 | 20.8110 | 102499.4800 | 4925.25000 2014-01-05 00:02:00 | 4925.30000 | 4925.30000 | 4925.30000 | 4925.30000 | 1.0000 | 4925.3000 | 4925.30000 2014-01-05 00:03:00 | 4927.50000 | 4927.50000 | 4927.50000 | 4927.50000 | 0.9360 | 4612.1400 | 4927.50000 2014-01-05 00:04:00 | 4927.50000 | 4927.99000 | 4924.70000 | 4924.70000 | 7.1300 | 35128.4700 | 4926.85000 2014-01-05 00:05:00 | 4924.34000 | 4924.34000 | 4923.00000 | 4923.00000 | 13.6830 | 67373.7100 | 4923.90001 2014-01-05 00:06:00 | 4923.30000 | 4924.00000 | 4923.00000 | 4924.00000 | 31.6090 | 155611.7600 | 4923.01999 2014-01-05 00:07:00 | 4924.00000 | 4927.00000 | 4924.00000 | 4927.00000 | 1.2380 | 6098.9100 | 4926.42000 2014-01-05 00:08:00 | 4927.00000 | 4930.00000 | 4925.00000 | 4925.00000 | 11.8910 | 58596.5900 | 4927.81000 2014-01-05 00:09:00 | 4925.00000 | 4929.46000 | 4925.00000 | 4926.09000 | 14.4500 | 71177.8300 | 4925.80000 2014-01-05 00:10:00 | . | . | . | . | . | . | . 2014-01-05 00:11:00 | 4929.00000 | 4929.00000 | 4929.00000 | 4929.00000 | 0.6000 | 2957.4000 | 4929.00000 2014-01-05 00:12:00 | 4929.00000 | 4932.00000 | 4929.00000 | 4932.00000 | 12.8070 | 63146.4300 | 4930.61999 2014-01-05 00:13:00 | 4933.00000 | 4934.00000 | 4933.00000 | 4934.00000 | 4.2280 | 20860.3300 | 4933.85000 2014-01-05 00:14:00 | 4934.00000 | 4934.00000 | 4928.00000 | 4933.00000 | 21.8630 | 107821.6000 | 4931.69001 2014-01-05 00:15:00 | 4933.00000 | 4935.00000 | 4933.00000 | 4935.00000 | 21.5780 | 106479.9400 | 4934.64999 2014-01-05 00:16:00 | 4938.00000 | 4942.00000 | 4938.00000 | 4942.00000 | 9.6330 | 47579.4200 | 4939.21001 2014-01-05 00:17:00 | 4942.00000 | 4949.00000 | 4942.00000 | 4949.00000 | 16.3550 | 80866.9900 | 4944.47998 2014-01-05 00:18:00 | 4943.76000 | 4948.85000 | 4941.00000 | 4945.00000 | 21.5260 | 106394.3200 | 4942.59998 2014-01-05 00:19:00 | 4949.00000 | 4950.00000 | 4945.00000 | 4950.00000 | 11.7290 | 58032.0900 | 4947.74000 2014-01-05 00:20:00 | 4950.00000 | 4951.00000 | 4949.00000 | 4951.00000 | 44.6490 | 221012.4600 | 4949.99999 2014-01-05 00:21:00 | 4951.10000 | 4960.00000 | 4951.10000 | 4960.00000 | 4.4840 | 22236.6200 | 4959.10000 2014-01-05 00:22:00 | 4963.00000 | 4973.00000 | 4963.00000 | 4973.00000 | 31.5200 | 156663.6300 | 4970.29000 2014-01-05 00:23:00 | 4973.00000 | 4977.50000 | 4969.21000 | 4970.00000 | 31.3700 | 156030.5200 | 4973.88000 2014-01-05 00:24:00 | 4977.60000 | 4977.60000 | 4970.00000 | 4975.00000 | 31.7100 | 157671.2100 | 4972.29000 2014-01-05 00:25:00 | 4975.00000 | 4975.00000 | 4971.00000 | 4971.00000 | 24.4310 | 121475.8900 | 4972.20000 2014-01-05 00:26:00 | 4971.00000 | 4974.98000 | 4971.00000 | 4972.00000 | 14.2370 | 70791.6300 | 4972.36999 2014-01-05 00:27:00 | 4975.00000 | 4977.90000 | 4972.00000 | 4977.90000 | 27.9610 | 139088.7300 | 4974.38001 2014-01-05 00:28:00 | 4976.80000 | 4980.00000 | 4975.00000 | 4980.00000 | 23.4300 | 116635.6700 | 4978.05000 2014-01-05 00:29:00 | 4980.00000 | 4982.00000 | 4974.00000 | 4982.00000 | 19.2160 | 95691.3300 | 4979.76998 2014-01-05 00:30:00 | 4982.00000 | 4990.00000 | 4982.00000 | 4990.00000 | 43.2810 | 215851.0200 | 4987.20001 2014-01-05 00:31:00 | 4985.44000 | 4990.20000 | 4985.44000 | 4990.00000 | 67.7771 | 338170.2800 | 4989.44996 2014-01-05 00:32:00 | 4990.00000 | 4994.00000 | 4990.00000 | 4993.00000 | 22.0390 | 109986.4600 | 4990.54000 2014-01-05 00:33:00 | 4993.00000 | 4994.00000 | 4990.20000 | 4993.00000 | 17.7680 | 88703.5400 | 4992.31999 2014-01-05 00:34:00 | 4990.20000 | 4993.00000 | 4989.20000 | 4990.00000 | 47.0720 | 234891.7400 | 4990.05002 2014-01-05 00:35:00 | 4982.12000 | 4989.00000 | 4981.76000 | 4987.00000 | 10.7700 | 53687.2300 | 4984.89000 2014-01-05 00:36:00 | 4987.00000 | 4987.00000 | 4978.00000 | 4979.00000 | 24.9810 | 124374.4400 | 4978.76001 2014-01-05 00:37:00 | 4979.00000 | 4988.00000 | 4979.00000 | 4988.00000 | 31.7030 | 158066.4100 | 4985.85002 2014-01-05 00:38:00 | 4989.00000 | 4989.00000 | 4980.00000 | 4980.00000 | 34.8440 | 173678.9300 | 4984.47003 2014-01-05 00:39:00 | 4980.00000 | 4988.00000 | 4979.43000 | 4986.00000 | 17.8440 | 88930.0100 | 4983.75001 2014-01-05 00:40:00 | 4986.00000 | 4986.00000 | 4980.11000 | 4983.00000 | 4.7600 | 23709.9300 | 4981.08000 2014-01-05 00:41:00 | 4983.00000 | 4983.00000 | 4980.10000 | 4983.00000 | 25.1720 | 125423.1000 | 4982.64001 2014-01-05 00:42:00 | 4984.00000 | 4986.75000 | 4980.33000 | 4986.07000 | 18.3780 | 91593.9500 | 4983.88999 2014-01-05 00:43:00 | 4986.00000 | 4986.00000 | 4985.99000 | 4986.00000 | 13.8210 | 68911.3900 | 4985.99000 2014-01-05 00:44:00 | 4986.00000 | 4990.00000 | 4986.00000 | 4990.00000 | 13.0500 | 65098.5200 | 4988.39000 2014-01-05 00:45:00 | 4990.00000 | 4995.00000 | 4990.00000 | 4991.00000 | 19.9140 | 99433.2900 | 4993.13002 2014-01-05 00:46:00 | 4994.00000 | 4995.00000 | 4991.00000 | 4995.00000 | 78.5391 | 392235.1100 | 4994.13999 2014-01-05 00:47:00 | 4995.00000 | 4998.00000 | 4995.00000 | 4996.00000 | 23.0940 | 115367.7300 | 4995.57002 2014-01-05 00:48:00 | 4998.00000 | 5009.00000 | 4998.00000 | 5002.00000 | 109.6030 | 548075.4300 | 5000.55007 2014-01-05 00:49:00 | 5002.00000 | 5010.00000 | 4997.99000 | 5000.00000 | 50.2890 | 251498.4500 | 5001.05999 2014-01-05 00:50:00 | 5000.00000 | 5004.82000 | 4997.99000 | 4999.99000 | 67.4220 | 337132.0900 | 5000.33003 2014-01-05 00:51:00 | 5004.66000 | 5006.99000 | 4994.00000 | 4998.01000 | 37.9920 | 189986.6500 | 5000.70002 2014-01-05 00:52:00 | 4998.00000 | 5000.00000 | 4995.00000 | 4996.00000 | 9.6630 | 48295.9600 | 4998.03001 2014-01-05 00:53:00 | 5000.00000 | 5000.01000 | 4996.00000 | 4996.50000 | 17.0920 | 85422.4100 | 4997.80001 2014-01-05 00:54:00 | 4998.99000 | 5010.00000 | 4998.99000 | 5000.88000 | 40.1590 | 200814.5500 | 5000.48999 2014-01-05 00:55:00 | 5000.88000 | 5014.00000 | 5000.88000 | 5010.00000 | 33.2610 | 166600.7600 | 5008.89001 2014-01-05 00:56:00 | 5010.00000 | 5017.99000 | 5006.00000 | 5017.00000 | 26.7750 | 134179.3700 | 5011.36997 2014-01-05 00:57:00 | 5014.00000 | 5016.99000 | 4998.00000 | 4998.00000 | 34.0790 | 170559.6900 | 5004.82999 2014-01-05 00:58:00 | 4996.50000 | 5009.24000 | 4996.50000 | 5000.88000 | 19.2330 | 96217.4400 | 5002.73001 2014-01-05 00:59:00 | 5001.60000 | 5012.00000 | 5000.68000 | 5012.00000 | 24.0000 | 120126.1500 | 5005.26000 2014-01-05 01:00:00 | 5010.00000 | 5012.00000 | 5009.68000 | 5009.68000 | 6.9200 | 34671.4300 | 5010.32000 2014-01-05 01:01:00 | 5008.00000 | 5013.00000 | 5001.01000 | 5010.01000 | 40.6270 | 203424.3500 | 5007.11998 2014-01-05 01:02:00 | 5010.00000 | 5010.00000 | 5002.00000 | 5002.00000 | 6.9910 | 34985.5200 | 5004.37000 2014-01-05 01:03:00 | 5003.00000 | 5004.99000 | 5002.00000 | 5004.98000 | 13.0700 | 65401.9400 | 5003.97000 2014-01-05 01:04:00 | 5003.00000 | 5004.98000 | 5003.00000 | 5004.98000 | 7.7640 | 38851.5600 | 5004.07001 2014-01-05 01:05:00 | 5003.10000 | 5008.99000 | 5003.10000 | 5008.98000 | 50.0710 | 250656.5800 | 5006.02001 2014-01-05 01:06:00 | 5004.00000 | 5008.98000 | 5004.00000 | 5004.00000 | 38.6710 | 193584.9300 | 5005.95001 2014-01-05 01:07:00 | 5005.00000 | 5008.00000 | 5004.00000 | 5005.00000 | 30.1990 | 151165.8500 | 5005.65999 2014-01-05 01:08:00 | 5005.00000 | 5007.99000 | 5004.00000 | 5004.00000 | 17.3760 | 86967.5100 | 5005.03999 2014-01-05 01:09:00 | 5003.00000 | 5004.00000 | 4995.00000 | 4996.00000 | 96.0800 | 480402.1000 | 5000.02000 2014-01-05 01:10:00 | 4997.00000 | 5001.87000 | 4995.00000 | 4995.00000 | 33.8810 | 169355.9600 | 4998.55001 2014-01-05 01:11:00 | 5000.08000 | 5000.08000 | 4995.01000 | 4995.01000 | 16.0370 | 80137.0100 | 4997.00999 2014-01-05 01:12:00 | 4995.29000 | 4999.98000 | 4989.00000 | 4989.00000 | 57.3310 | 286327.4300 | 4994.29001 2014-01-05 01:13:00 | 4988.00000 | 4990.00000 | 4983.51000 | 4986.00000 | 12.3570 | 61626.4900 | 4987.16999 2014-01-05 01:14:00 | 4986.00000 | 4988.88000 | 4982.00000 | 4986.00000 | 23.6820 | 118063.9000 | 4985.39001 2014-01-05 01:15:00 | 4986.00000 | 4989.00000 | 4985.00000 | 4985.00000 | 47.9680 | 239245.3000 | 4987.59998 2014-01-05 01:16:00 | 4986.00000 | 4988.00000 | 4985.00000 | 4985.00000 | 7.5640 | 37707.1000 | 4985.07001 2014-01-05 01:17:00 | 4983.00000 | 4985.00000 | 4980.00000 | 4980.00000 | 55.0010 | 273980.8800 | 4981.38001 2014-01-05 01:18:00 | 4981.00000 | 4981.00000 | 4960.00000 | 4970.00000 | 66.7490 | 331918.0700 | 4972.62999 2014-01-05 01:19:00 | 4960.00000 | 4973.00000 | 4959.00000 | 4961.12000 | 71.2310 | 353520.8500 | 4963.02001 2014-01-05 01:20:00 | 4965.00000 | 4985.00000 | 4961.00000 | 4982.00000 | 18.6790 | 92946.2200 | 4975.97000 2014-01-05 01:21:00 | 4982.00000 | 4990.00000 | 4970.00000 | 4982.00000 | 38.2190 | 190435.8000 | 4982.74999 2014-01-05 01:22:00 | 4980.00000 | 4982.00000 | 4971.33000 | 4980.00000 | 21.8610 | 108822.6200 | 4977.93000 2014-01-05 01:23:00 | 4980.00000 | 4981.00000 | 4973.82000 | 4979.00000 | 17.5990 | 87629.5600 | 4979.23000 2014-01-05 01:24:00 | 4979.00000 | 4984.77000 | 4979.00000 | 4980.00000 | 6.5920 | 32838.2200 | 4981.53000 2014-01-05 01:25:00 | 4980.00000 | 4983.99000 | 4973.00000 | 4981.00000 | 12.0120 | 59785.7600 | 4977.17000 2014-01-05 01:26:00 | 4981.00000 | 4983.99000 | 4976.29000 | 4980.00000 | 33.2040 | 165389.2700 | 4981.00003 2014-01-05 01:27:00 | 4977.89000 | 4981.90000 | 4977.89000 | 4981.90000 | 29.2950 | 145860.4100 | 4979.01997 2014-01-05 01:28:00 | 4980.00000 | 4984.66000 | 4980.00000 | 4984.66000 | 19.9680 | 99481.2600 | 4982.02999 2014-01-05 01:29:00 | 4984.66000 | 4990.00000 | 4984.66000 | 4989.00000 | 61.3510 | 306006.6000 | 4987.80001 2014-01-05 01:30:00 | 4989.00000 | 4990.00000 | 4988.00000 | 4989.90000 | 6.3380 | 31622.1100 | 4989.29000 2014-01-05 01:31:00 | 4989.98000 | 4990.00000 | 4983.00000 | 4983.00000 | 11.1010 | 55388.4500 | 4989.50000 2014-01-05 01:32:00 | 4990.00000 | 4990.00000 | 4988.00000 | 4988.00000 | 24.8620 | 124037.4400 | 4989.04001 2014-01-05 01:33:00 | 4984.78000 | 4987.33000 | 4983.10000 | 4987.00000 | 11.0500 | 55089.1600 | 4985.44000 2014-01-05 01:34:00 | 4987.00000 | 4987.00000 | 4981.00000 | 4984.34000 | 12.0760 | 60189.6100 | 4984.22999 2014-01-05 01:35:00 | 4987.00000 | 4987.00000 | 4983.00000 | 4987.00000 | 5.3200 | 26522.2800 | 4985.39000 2014-01-05 01:36:00 | 4987.00000 | 4988.36000 | 4983.02000 | 4983.02000 | 11.7730 | 58711.0900 | 4986.93001 2014-01-05 01:37:00 | 4983.02000 | 4986.44000 | 4983.02000 | 4985.00000 | 7.5920 | 37848.4900 | 4985.31000 2014-01-05 01:38:00 | 4985.00000 | 4985.00000 | 4983.02000 | 4985.00000 | 13.9330 | 69440.5800 | 4983.89001 2014-01-05 01:39:00 | 4984.00000 | 4985.00000 | 4984.00000 | 4985.00000 | 1.9100 | 9520.4400 | 4984.52000 2014-01-05 01:40:00 | 4985.00000 | 4985.00000 | 4984.99999 | 4985.00000 | 9.8860 | 49281.7100 | 4984.99999 2014-01-05 01:41:00 | 4985.00000 | 4989.89000 | 4985.00000 | 4988.64000 | 21.6410 | 107936.9100 | 4987.61000 2014-01-05 01:42:00 | 4985.41000 | 4989.90000 | 4985.32000 | 4989.89000 | 64.0790 | 319634.6300 | 4988.12999 2014-01-05 01:43:00 | 4989.89000 | 4995.00000 | 4989.89000 | 4994.78000 | 48.9130 | 244124.7100 | 4991.00003 2014-01-05 01:44:00 | 4991.00000 | 4991.00000 | 4989.90000 | 4989.90000 | 6.4520 | 32199.2700 | 4990.59000 2014-01-05 01:45:00 | 4990.90000 | 4990.90000 | 4986.76000 | 4987.00000 | 5.1240 | 25556.9000 | 4987.68000 2014-01-05 01:46:00 | 4986.30000 | 4991.00000 | 4983.03000 | 4990.14000 | 33.5610 | 167398.8300 | 4987.90001 2014-01-05 01:47:00 | 4985.00000 | 4989.33000 | 4983.79000 | 4986.65000 | 11.3800 | 56738.2200 | 4985.78000 2014-01-05 01:48:00 | 4985.37000 | 4988.84000 | 4985.19000 | 4986.01000 | 50.9420 | 254039.3100 | 4986.83002 2014-01-05 01:49:00 | 4986.01000 | 4991.50000 | 4986.01000 | 4991.50000 | 35.4000 | 176622.5500 | 4989.34000 2014-01-05 01:50:00 | 4989.33000 | 4989.71000 | 4986.00000 | 4986.00000 | 45.3290 | 226102.0400 | 4988.01999 2014-01-05 01:51:00 | 4989.90000 | 4990.00000 | 4988.77000 | 4988.77000 | 4.0000 | 19957.1500 | 4989.29000 2014-01-05 01:52:00 | 4990.00000 | 4991.50000 | 4989.30000 | 4991.50000 | 19.2620 | 96120.9700 | 4990.19001 2014-01-05 01:53:00 | 4992.00000 | 4993.00000 | 4991.50000 | 4993.00000 | 17.0930 | 85338.7000 | 4992.61001 2014-01-05 01:54:00 | 4993.00000 | 4993.21000 | 4986.74000 | 4993.20000 | 25.7550 | 128567.4800 | 4991.93997 2014-01-05 01:55:00 | 4993.50000 | 4993.50000 | 4993.00000 | 4993.00000 | 12.9870 | 64845.6200 | 4993.11999 2014-01-05 01:56:00 | 4991.00000 | 4991.00000 | 4990.00000 | 4990.00000 | 2.9600 | 14770.6000 | 4990.07000 2014-01-05 01:57:00 | 4989.00000 | 4990.00000 | 4989.00000 | 4990.00000 | 1.8950 | 9455.2000 | 4989.55000 2014-01-05 01:58:00 | 4991.00000 | 4992.99000 | 4990.00000 | 4990.00000 | 8.9330 | 44593.8500 | 4992.04001 2014-01-05 01:59:00 | 4992.99000 | 4992.99000 | 4990.00000 | 4992.00000 | 12.2020 | 60893.8600 | 4990.48000 2014-01-05 02:00:00 | 4992.00000 | 4992.00000 | 4990.00000 | 4991.00000 | 7.3590 | 36730.7600 | 4991.27000 2014-01-05 02:01:00 | 4989.00000 | 4990.00000 | 4987.00000 | 4987.00000 | 9.1120 | 45456.4400 | 4988.63000 2014-01-05 02:02:00 | 4987.00000 | 4987.00000 | 4980.00000 | 4980.00000 | 38.2660 | 190615.4500 | 4981.32997 2014-01-05 02:03:00 | 4980.00000 | 4987.65000 | 4975.00000 | 4975.00000 | 23.0320 | 114683.8300 | 4979.33001 2014-01-05 02:04:00 | 4980.00000 | 4980.00000 | 4912.00000 | 4960.00000 | 111.2131 | 550551.5400 | 4950.42007 2014-01-05 02:05:00 | 4960.00000 | 4979.00000 | 4950.00000 | 4969.00000 | 57.8641 | 287185.6700 | 4963.11005 2014-01-05 02:06:00 | 4969.00000 | 4978.00000 | 4968.00000 | 4975.00000 | 16.7810 | 83414.7500 | 4970.79000 2014-01-05 02:07:00 | 4975.00000 | 4977.77000 | 4960.13000 | 4974.08000 | 53.5530 | 266073.6200 | 4968.42003 2014-01-05 02:08:00 | 4974.00000 | 4978.00000 | 4974.00000 | 4978.00000 | 12.6210 | 62821.8500 | 4977.56000 2014-01-05 02:09:00 | 4978.00000 | 4978.00000 | 4974.00000 | 4974.00000 | 2.7320 | 13597.6300 | 4977.17000 2014-01-05 02:10:00 | 4974.00000 | 4975.00000 | 4974.00000 | 4975.00000 | 3.6550 | 18181.7700 | 4974.49000 2014-01-05 02:11:00 | 4975.00000 | 4975.00000 | 4970.00000 | 4970.00000 | 6.8890 | 34261.7700 | 4973.40000 2014-01-05 02:12:00 | 4971.00000 | 4974.76000 | 4970.00000 | 4971.00000 | 16.3340 | 81212.9300 | 4972.02001 2014-01-05 02:13:00 | 4971.00000 | 4975.00000 | 4970.00000 | 4975.00000 | 22.4580 | 111685.8700 | 4973.09999 2014-01-05 02:14:00 | 4975.00000 | 4975.00000 | 4971.34000 | 4972.00000 | 2.5190 | 12528.1000 | 4973.44000 2014-01-05 02:15:00 | 4975.00000 | 4975.00000 | 4975.00000 | 4975.00000 | 2.6200 | 13034.5000 | 4975.00000 2014-01-05 02:16:00 | 4975.00000 | 4990.00000 | 4975.00000 | 4990.00000 | 93.5061 | 465952.0200 | 4983.11993 2014-01-05 02:17:00 | 4989.00000 | 4989.00000 | 4981.78000 | 4988.01000 | 9.5980 | 47846.7200 | 4985.07000 2014-01-05 02:18:00 | 4983.03000 | 4987.84000 | 4982.22000 | 4983.00000 | 53.8660 | 268483.9200 | 4984.28996 2014-01-05 02:19:00 | 4983.00000 | 4989.00000 | 4982.00000 | 4984.00000 | 18.0940 | 90226.2800 | 4986.53001 2014-01-05 02:20:00 | 4984.00000 | 4984.00000 | 4982.00000 | 4982.00000 | 1.0670 | 5315.9900 | 4982.19000 2014-01-05 02:21:00 | 4982.00000 | 4982.00000 | 4982.00000 | 4982.00000 | 1.0000 | 4982.0000 | 4982.00000 2014-01-05 02:22:00 | 4982.00000 | 4982.00000 | 4982.00000 | 4982.00000 | 1.4800 | 7373.3600 | 4982.00000 2014-01-05 02:23:00 | 4981.01000 | 4983.01000 | 4980.00000 | 4982.00000 | 14.5320 | 72392.2800 | 4981.58001 2014-01-05 02:24:00 | 4982.00000 | 4988.90000 | 4981.00000 | 4988.00000 | 32.0140 | 159556.5100 | 4983.96003 2014-01-05 02:25:00 | 4988.00000 | 4988.89000 | 4982.31000 | 4988.00000 | 19.7740 | 98540.9900 | 4983.36002 2014-01-05 02:26:00 | 4988.00000 | 4988.00000 | 4982.41000 | 4987.00000 | 18.3300 | 91362.4900 | 4984.31000 2014-01-05 02:27:00 | 4985.74000 | 4986.94000 | 4983.38000 | 4983.56000 | 28.2430 | 140801.1100 | 4985.35002 2014-01-05 02:28:00 | 4985.00000 | 4987.00000 | 4983.00000 | 4985.00000 | 6.8610 | 34209.2100 | 4986.04000 2014-01-05 02:29:00 | 4985.00000 | 4988.00000 | 4985.00000 | 4985.00000 | 9.4230 | 46981.0700 | 4985.79001 2014-01-05 02:30:00 | 4985.00000 | 4988.00000 | 4985.00000 | 4988.00000 | 3.9290 | 19586.3000 | 4985.06000 2014-01-05 02:31:00 | 4985.10000 | 4985.10000 | 4985.00000 | 4985.00000 | 5.1970 | 25907.3200 | 4985.05000 2014-01-05 02:32:00 | 4985.00000 | 4987.00000 | 4983.00000 | 4983.00000 | 27.0080 | 134617.9100 | 4984.36999 2014-01-05 02:33:00 | 4983.00000 | 4985.00000 | 4983.00000 | 4985.00000 | 1.9600 | 9767.4800 | 4983.41000 2014-01-05 02:34:00 | 4987.00000 | 4988.00000 | 4983.81000 | 4988.00000 | 45.2510 | 225678.6400 | 4987.26001 2014-01-05 02:35:00 | 4989.00000 | 4990.00000 | 4989.00000 | 4990.00000 | 9.9370 | 49582.9400 | 4989.72999 2014-01-05 02:36:00 | 4988.00000 | 4990.00000 | 4988.00000 | 4990.00000 | 15.1810 | 75750.9000 | 4989.85000 2014-01-05 02:37:00 | 4990.00000 | 4991.00000 | 4990.00000 | 4990.00000 | 9.3730 | 46776.8200 | 4990.59001 2014-01-05 02:38:00 | 4991.00000 | 4993.00000 | 4991.00000 | 4993.00000 | 15.5760 | 77757.9100 | 4992.15999 2014-01-05 02:39:00 | 4991.90000 | 4993.00000 | 4991.00000 | 4991.00000 | 13.1820 | 65799.2900 | 4991.60001 2014-01-05 02:40:00 | 4991.00000 | 4995.00000 | 4991.00000 | 4993.20000 | 23.5350 | 117516.1400 | 4993.24998 2014-01-05 02:41:00 | 4995.00000 | 5000.00000 | 4994.00000 | 5000.00000 | 63.0030 | 314774.9400 | 4996.19004 2014-01-05 02:42:00 | 4999.02000 | 5012.00000 | 4999.02000 | 5012.00000 | 84.7030 | 423955.2900 | 5005.20005 2014-01-05 02:43:00 | 5012.00000 | 5020.00000 | 5010.00000 | 5012.00000 | 85.6720 | 429597.0100 | 5014.44003 2014-01-05 02:44:00 | 5012.00000 | 5012.00000 | 5010.00000 | 5012.00000 | 5.0480 | 25299.6400 | 5011.81000 2014-01-05 02:45:00 | 5011.90000 | 5013.00000 | 5010.00000 | 5011.00000 | 16.8590 | 84500.7000 | 5012.20000 2014-01-05 02:46:00 | 5013.00000 | 5018.00000 | 5013.00000 | 5013.00000 | 10.1130 | 50707.9000 | 5014.13001 2014-01-05 02:47:00 | 5013.11000 | 5017.89000 | 5013.11000 | 5014.00000 | 32.8930 | 164965.5400 | 5015.22002 2014-01-05 02:48:00 | 5017.00000 | 5017.89000 | 5014.00000 | 5017.00000 | 33.0520 | 165751.8400 | 5014.88001 2014-01-05 02:49:00 | 5017.00000 | 5019.00000 | 5017.00000 | 5019.00000 | 22.3820 | 112321.6200 | 5018.39001 2014-01-05 02:50:00 | 5019.00000 | 5020.00000 | 5017.00000 | 5019.00000 | 42.5960 | 213791.0300 | 5019.03997 2014-01-05 02:51:00 | 5018.00000 | 5025.00000 | 5015.00000 | 5019.00000 | 65.0419 | 326468.2900 | 5019.35003 2014-01-05 02:52:00 | 5019.90000 | 5025.00000 | 5019.90000 | 5020.00000 | 45.9450 | 230738.5100 | 5022.05995 2014-01-05 02:53:00 | 5021.01000 | 5025.29000 | 5020.00000 | 5020.00000 | 24.8740 | 124912.7000 | 5021.82002 2014-01-05 02:54:00 | 5021.68000 | 5024.96000 | 5021.00000 | 5024.90000 | 70.0379 | 351783.8100 | 5022.75997 2014-01-05 02:55:00 | 5024.90000 | 5026.00000 | 5021.00000 | 5025.00000 | 7.6630 | 38505.4000 | 5024.85000 2014-01-05 02:56:00 | 5025.00000 | 5028.00000 | 5025.00000 | 5026.00000 | 17.3290 | 87106.0000 | 5026.60000 2014-01-05 02:57:00 | 5026.00000 | 5026.00000 | 5026.00000 | 5026.00000 | 3.0000 | 15078.0000 | 5026.00000 2014-01-05 02:58:00 | 5026.00000 | 5026.00000 | 5023.00000 | 5023.00000 | 6.5870 | 33092.2300 | 5023.87000 2014-01-05 02:59:00 | 5023.00000 | 5024.00000 | 5017.40000 | 5017.40000 | 17.6150 | 88449.9500 | 5021.29002 2014-01-05 03:00:00 | 5017.00000 | 5020.00000 | 5015.00000 | 5018.00000 | 31.8250 | 159626.3400 | 5015.74997 2014-01-05 03:01:00 | 5018.00000 | 5020.00000 | 5018.00000 | 5019.00000 | 18.7850 | 94298.5000 | 5019.87998 2014-01-05 03:02:00 | 5019.00000 | 5023.00000 | 5019.00000 | 5023.00000 | 3.2860 | 16496.0100 | 5020.09000 2014-01-05 03:03:00 | 5021.00000 | 5025.00000 | 5020.00000 | 5020.00000 | 5.3040 | 26642.5100 | 5023.10000 2014-01-05 03:04:00 | 5023.00000 | 5024.77000 | 5023.00000 | 5024.77000 | 4.0620 | 20403.4900 | 5023.02000 2014-01-05 03:05:00 | 5024.00000 | 5024.00000 | 5019.00000 | 5020.00000 | 28.5800 | 143488.8300 | 5020.60000 2014-01-05 03:06:00 | 5020.01000 | 5022.90000 | 5020.01000 | 5020.01000 | 25.4410 | 127719.1300 | 5020.21001 2014-01-05 03:07:00 | 5022.91000 | 5023.00000 | 5008.00000 | 5010.00000 | 88.6009 | 444189.1900 | 5013.37002 2014-01-05 03:08:00 | 5010.00000 | 5010.00000 | 5008.00000 | 5008.00000 | 40.9310 | 205033.7700 | 5009.25001 2014-01-05 03:09:00 | 5010.00000 | 5010.00000 | 5008.00000 | 5009.99000 | 84.5400 | 423541.9400 | 5009.96000 2014-01-05 03:10:00 | 5009.99000 | 5020.00000 | 5009.99000 | 5020.00000 | 77.2680 | 387353.8600 | 5013.11997 2014-01-05 03:11:00 | 5019.00000 | 5019.00000 | 5011.00000 | 5017.00000 | 49.5430 | 248487.9200 | 5015.60003 2014-01-05 03:12:00 | 5017.00000 | 5017.00000 | 5016.55000 | 5016.98000 | 7.7060 | 38660.8300 | 5016.97999 2014-01-05 03:13:00 | 5016.55000 | 5016.55000 | 5010.00000 | 5011.00000 | 94.8000 | 475133.9300 | 5011.96000 2014-01-05 03:14:00 | 5010.20000 | 5011.00000 | 5010.00000 | 5010.00000 | 17.7030 | 88694.9700 | 5010.17001 2014-01-05 03:15:00 | 5010.00000 | 5010.00000 | 5008.00000 | 5010.00000 | 15.7120 | 78711.9800 | 5009.67001 2014-01-05 03:16:00 | 5010.00000 | 5010.00000 | 5008.10000 | 5008.10000 | 11.4370 | 57295.9100 | 5009.69999 2014-01-05 03:17:00 | 5008.10000 | 5008.10000 | 5006.00000 | 5008.10000 | 14.4300 | 72261.0800 | 5007.70000 2014-01-05 03:18:00 | 5008.10000 | 5010.00000 | 5006.62000 | 5008.00000 | 45.0270 | 225509.4900 | 5008.31997 2014-01-05 03:19:00 | 5008.00000 | 5010.99000 | 5008.00000 | 5010.50000 | 8.9540 | 44855.8900 | 5009.59001 2014-01-05 03:20:00 | 5010.00000 | 5014.69000 | 5009.00000 | 5011.10000 | 39.3600 | 197283.3700 | 5012.28000 2014-01-05 03:21:00 | 5012.00000 | 5014.00000 | 5012.00000 | 5013.00000 | 17.0490 | 85477.1700 | 5013.62000 2014-01-05 03:22:00 | 5013.00000 | 5015.20000 | 5013.00000 | 5015.20000 | 4.8880 | 24512.4100 | 5014.81000 2014-01-05 03:23:00 | 5015.20000 | 5020.00000 | 5015.20000 | 5018.00000 | 51.3390 | 257638.3000 | 5018.36999 2014-01-05 03:24:00 | 5018.00000 | 5018.00000 | 5015.00000 | 5015.00000 | 13.9120 | 69809.4700 | 5017.93001 2014-01-05 03:25:00 | 5014.70000 | 5015.00000 | 5013.10000 | 5014.00000 | 2.7600 | 13838.7900 | 5014.05000 2014-01-05 03:26:00 | 5017.00000 | 5018.00000 | 5015.10000 | 5015.10000 | 4.0660 | 20402.5400 | 5017.84000 2014-01-05 03:27:00 | 5018.01000 | 5018.01000 | 5018.00000 | 5018.00000 | 3.4410 | 17266.9400 | 5018.00000 2014-01-05 03:28:00 | 5018.01000 | 5018.01000 | 5016.00000 | 5017.00000 | 10.3800 | 52085.8800 | 5017.91000 2014-01-05 03:29:00 | 5018.00000 | 5018.00000 | 5018.00000 | 5018.00000 | 5.8370 | 29290.0700 | 5018.00000 2014-01-05 03:30:00 | 5017.00000 | 5018.00000 | 5017.00000 | 5017.00000 | 3.7290 | 18710.4100 | 5017.54000 2014-01-05 03:31:00 | 5018.00000 | 5018.00000 | 5017.00000 | 5017.08000 | 2.8000 | 14049.5100 | 5017.68000 2014-01-05 03:32:00 | 5017.98000 | 5017.98000 | 5012.10000 | 5012.10000 | 3.7300 | 18707.9600 | 5015.54000 2014-01-05 03:33:00 | 5017.38000 | 5018.00000 | 5010.00000 | 5011.27000 | 116.9731 | 586305.4700 | 5012.31007 2014-01-05 03:34:00 | 5010.20000 | 5018.00000 | 5010.00000 | 5018.00000 | 27.0140 | 135472.8400 | 5014.91002 2014-01-05 03:35:00 | 5016.00000 | 5017.90000 | 5015.00000 | 5016.00000 | 2.4100 | 12091.2800 | 5017.13000 2014-01-05 03:36:00 | 5016.00000 | 5018.00000 | 5016.00000 | 5018.00000 | 8.6990 | 43645.8300 | 5017.34000 2014-01-05 03:37:00 | 5017.90000 | 5017.90000 | 5017.90000 | 5017.90000 | 0.2100 | 1053.7600 | 5017.90000 2014-01-05 03:38:00 | 5018.00000 | 5019.00000 | 5017.90000 | 5018.10000 | 1.9060 | 9564.7100 | 5018.21000 2014-01-05 03:39:00 | 5019.00000 | 5019.00000 | 5018.00000 | 5019.00000 | 4.3200 | 21681.6200 | 5018.89000 2014-01-05 03:40:00 | 5019.00000 | 5019.00000 | 5018.00000 | 5018.00000 | 4.8230 | 24204.0000 | 5018.45000 2014-01-05 03:41:00 | 5018.00000 | 5018.98000 | 5018.00000 | 5018.98000 | 2.5830 | 12961.8700 | 5018.14000 2014-01-05 03:42:00 | 5018.00000 | 5018.99000 | 5018.00000 | 5018.99000 | 7.7820 | 39052.2800 | 5018.28000 2014-01-05 03:43:00 | 5018.98000 | 5018.98000 | 5018.00000 | 5018.10000 | 2.7500 | 13800.4800 | 5018.36000 2014-01-05 03:44:00 | 5018.10000 | 5018.68000 | 5018.10000 | 5018.10000 | 2.3060 | 11571.7600 | 5018.11000 2014-01-05 03:45:00 | 5018.99000 | 5018.99000 | 5018.99000 | 5018.99000 | 3.0610 | 15363.1300 | 5018.99000 2014-01-05 03:46:00 | 5018.99000 | 5019.50000 | 5018.99000 | 5019.00000 | 5.6470 | 28342.3600 | 5019.01000 2014-01-05 03:47:00 | 5019.50000 | 5019.50000 | 5019.50000 | 5019.50000 | 3.9980 | 20067.9600 | 5019.50000 2014-01-05 03:48:00 | 5019.00000 | 5019.00000 | 5018.00000 | 5018.00000 | 4.4790 | 22480.0900 | 5019.00000 2014-01-05 03:49:00 | 5019.00000 | 5019.00000 | 5018.00000 | 5019.00000 | 6.3930 | 32083.9700 | 5018.61000 2014-01-05 03:50:00 | 5019.00000 | 5019.00000 | 5017.90000 | 5017.90000 | 11.3810 | 57114.2900 | 5018.39000 2014-01-05 03:51:00 | 5017.90000 | 5019.88000 | 5017.00000 | 5019.50000 | 13.4650 | 67573.8000 | 5018.47999 2014-01-05 03:52:00 | 5019.88000 | 5019.88000 | 5019.50000 | 5019.88000 | 1.4650 | 7353.9700 | 5019.78000 2014-01-05 03:53:00 | 5019.00000 | 5019.89000 | 5019.00000 | 5019.89000 | 6.5780 | 33019.0300 | 5019.62000 2014-01-05 03:54:00 | 5019.88000 | 5019.89000 | 5019.88000 | 5019.88000 | 1.2650 | 6350.1500 | 5019.88000 2014-01-05 03:55:00 | 5019.88000 | 5019.89000 | 5018.50000 | 5018.50000 | 4.4050 | 22111.5400 | 5019.65000 2014-01-05 03:56:00 | 5019.88000 | 5019.88000 | 5019.88000 | 5019.88000 | 2.9800 | 14959.2400 | 5019.88000 2014-01-05 03:57:00 | 5019.00000 | 5019.99000 | 5019.00000 | 5019.99000 | 2.6290 | 13197.3500 | 5019.91000 2014-01-05 03:58:00 | 5019.90000 | 5019.98000 | 5019.90000 | 5019.98000 | 3.0440 | 15280.7800 | 5019.97000 2014-01-05 03:59:00 | 5019.98000 | 5020.00002 | 5019.98000 | 5020.00000 | 61.0519 | 306480.7600 | 5020.00002 2014-01-05 04:00:00 | 5020.00000 | 5020.00004 | 5019.98000 | 5020.00000 | 53.9540 | 270849.0600 | 5020.00004 2014-01-05 04:01:00 | 5020.00000 | 5023.00000 | 5020.00000 | 5023.00000 | 15.0660 | 75635.1600 | 5020.25999 2014-01-05 04:02:00 | 5025.00000 | 5028.99000 | 5025.00000 | 5028.00000 | 17.2330 | 86631.1700 | 5027.05001 2014-01-05 04:03:00 | 5028.00000 | 5030.00000 | 5028.00000 | 5030.00000 | 51.4550 | 258796.2900 | 5029.56995 2014-01-05 04:04:00 | 5030.00000 | 5033.00000 | 5029.01000 | 5033.00000 | 33.5800 | 168910.5000 | 5030.09000 2014-01-05 04:05:00 | 5033.00000 | 5034.88000 | 5030.01000 | 5034.40000 | 7.3280 | 36884.1200 | 5033.31000 2014-01-05 04:06:00 | 5034.10000 | 5034.88000 | 5033.00000 | 5033.01000 | 9.6250 | 48448.5100 | 5033.60999 2014-01-05 04:07:00 | 5030.05000 | 5033.00000 | 5030.05000 | 5033.00000 | 27.0250 | 136007.0600 | 5032.63997 2014-01-05 04:08:00 | 5033.00000 | 5033.00000 | 5032.77000 | 5033.00000 | 13.8220 | 69565.9700 | 5032.99001 2014-01-05 04:09:00 | 5033.00000 | 5037.83000 | 5033.00000 | 5037.83000 | 31.4190 | 158214.3900 | 5035.62999 2014-01-05 04:10:00 | 5037.83000 | 5049.00000 | 5037.83000 | 5049.00000 | 28.2000 | 142247.8100 | 5044.25000 2014-01-05 04:11:00 | 5050.00000 | 5050.00000 | 5044.00000 | 5047.00000 | 39.8220 | 201063.5500 | 5049.06002 2014-01-05 04:12:00 | 5049.00000 | 5049.90000 | 5040.00000 | 5041.00000 | 40.0920 | 202174.4400 | 5042.76002 2014-01-05 04:13:00 | 5040.01000 | 5048.99000 | 5040.01000 | 5048.99000 | 17.4440 | 87965.3500 | 5042.73001 2014-01-05 04:14:00 | 5044.16000 | 5049.00000 | 5044.16000 | 5048.60000 | 13.9820 | 70549.7700 | 5045.76001 2014-01-05 04:15:00 | 5048.60000 | 5050.00000 | 5045.00000 | 5045.00000 | 56.4770 | 285156.0900 | 5049.06997 2014-01-05 04:16:00 | 5049.94000 | 5050.00000 | 5045.00000 | 5045.00000 | 23.9440 | 120844.8300 | 5046.98002 2014-01-05 04:17:00 | 5045.00000 | 5049.80000 | 5045.00000 | 5048.00000 | 12.0530 | 60829.7500 | 5046.86001 2014-01-05 04:18:00 | 5048.00000 | 5050.00000 | 5045.00000 | 5049.00000 | 28.1450 | 142070.6400 | 5047.80997 2014-01-05 04:19:00 | 5049.00000 | 5049.00000 | 5045.01000 | 5049.00000 | 26.4310 | 133420.5900 | 5047.88001 2014-01-05 04:20:00 | 5049.00000 | 5050.00000 | 5049.00000 | 5050.00000 | 37.7760 | 190765.8300 | 5049.91997 2014-01-05 04:21:00 | 5050.00000 | 5056.00000 | 5049.99000 | 5053.00000 | 18.4280 | 93127.4800 | 5053.58999 2014-01-05 04:22:00 | 5055.00000 | 5058.00000 | 5055.00000 | 5058.00000 | 5.9630 | 30148.5700 | 5055.94000 2014-01-05 04:23:00 | 5055.47000 | 5060.00000 | 5055.47000 | 5060.00000 | 13.9480 | 70553.5200 | 5058.31999 2014-01-05 04:24:00 | 5059.00000 | 5060.00000 | 5057.70000 | 5060.00000 | 12.1360 | 61399.6200 | 5059.29999 2014-01-05 04:25:00 | 5060.00000 | 5062.66000 | 5059.00000 | 5059.10000 | 6.0700 | 30717.5900 | 5060.56000 2014-01-05 04:26:00 | 5059.00000 | 5059.00000 | 5055.00000 | 5056.00000 | 18.7410 | 94789.8000 | 5057.88000 2014-01-05 04:27:00 | 5055.00000 | 5055.00000 | 5045.00000 | 5045.00000 | 19.6700 | 99383.5600 | 5052.55000 2014-01-05 04:28:00 | 5051.75000 | 5052.86000 | 5045.00000 | 5045.10000 | 28.8780 | 145793.0900 | 5048.58999 2014-01-05 04:29:00 | 5045.00000 | 5046.00000 | 5044.00000 | 5045.00000 | 30.8120 | 155448.9800 | 5045.08001 2014-01-05 04:30:00 | 5045.00000 | 5045.00000 | 5045.00000 | 5045.00000 | 4.9300 | 24871.8500 | 5045.00000 2014-01-05 04:31:00 | 5045.01000 | 5045.01000 | 5040.00000 | 5040.00000 | 26.8300 | 135242.9800 | 5040.74000 2014-01-05 04:32:00 | 5037.00000 | 5039.00000 | 5033.00000 | 5033.00000 | 25.8560 | 130196.7000 | 5035.44998 2014-01-05 04:33:00 | 5033.00000 | 5047.00000 | 5033.00000 | 5047.00000 | 6.4300 | 32390.6600 | 5037.43000 2014-01-05 04:34:00 | 5047.00000 | 5049.98000 | 5041.12000 | 5049.98000 | 22.3370 | 112724.4800 | 5046.53999 2014-01-05 04:35:00 | 5049.98000 | 5050.00000 | 5049.30000 | 5049.30000 | 8.1880 | 41349.0700 | 5049.96000 2014-01-05 04:36:00 | 5049.30000 | 5053.09000 | 5049.30000 | 5049.30000 | 30.7950 | 155569.2400 | 5051.76997 2014-01-05 04:37:00 | 5049.30000 | 5052.00000 | 5049.30000 | 5052.00000 | 12.1680 | 61445.8200 | 5049.79000 2014-01-05 04:38:00 | 5052.00000 | 5052.00000 | 5050.00000 | 5050.10000 | 6.1200 | 30909.3100 | 5050.54000 2014-01-05 04:39:00 | 5050.00000 | 5050.10000 | 5050.00000 | 5050.00000 | 3.6000 | 18180.0100 | 5050.00000 2014-01-05 04:40:00 | 5049.00000 | 5049.00000 | 5047.00000 | 5047.00000 | 5.3210 | 26863.1300 | 5048.51000 2014-01-05 04:41:00 | 5046.00000 | 5046.00000 | 5041.01000 | 5042.10000 | 8.4520 | 42631.8000 | 5043.99000 2014-01-05 04:42:00 | 5045.00000 | 5045.00000 | 5042.20000 | 5045.00000 | 23.8280 | 120172.7500 | 5043.33999 2014-01-05 04:43:00 | 5044.00000 | 5045.00000 | 5044.00000 | 5045.00000 | 1.4450 | 7289.7100 | 5044.78000 2014-01-05 04:44:00 | 5045.10000 | 5045.10000 | 5044.00000 | 5045.00000 | 4.5600 | 23005.1100 | 5044.98000 2014-01-05 04:45:00 | 5048.00000 | 5048.00000 | 5045.00000 | 5045.00000 | 12.5000 | 63070.5600 | 5045.65000 2014-01-05 04:46:00 | 5047.96000 | 5050.00000 | 5045.50000 | 5050.00000 | 15.6610 | 79069.0000 | 5048.78000 2014-01-05 04:47:00 | 5050.00000 | 5050.00000 | 5046.49000 | 5049.00000 | 10.6720 | 53878.7400 | 5048.61000 2014-01-05 04:48:00 | 5047.00000 | 5049.00000 | 5046.00000 | 5048.90000 | 4.3400 | 21904.1700 | 5047.04000 2014-01-05 04:49:00 | 5048.90000 | 5048.90000 | 5047.00000 | 5048.89000 | 7.3870 | 37293.6900 | 5048.56000 2014-01-05 04:50:00 | 5049.00000 | 5050.00000 | 5048.89000 | 5050.00000 | 9.4840 | 47886.4400 | 5049.18001 2014-01-05 04:51:00 | 5050.00000 | 5050.00000 | 5049.00000 | 5050.00000 | 17.0940 | 86323.1600 | 5049.91001 2014-01-05 04:52:00 | 5049.00000 | 5049.00000 | 5048.90000 | 5049.00000 | 5.1100 | 25800.1900 | 5048.96000 2014-01-05 04:53:00 | 5050.00000 | 5050.00000 | 5049.00000 | 5050.00000 | 6.5560 | 33104.7500 | 5049.52999 2014-01-05 04:54:00 | 5050.00000 | 5050.00000 | 5049.00000 | 5049.00000 | 33.4000 | 168646.7000 | 5049.30000 2014-01-05 04:55:00 | 5049.00000 | 5050.00000 | 5049.00000 | 5049.90000 | 10.4310 | 52673.3900 | 5049.70000 2014-01-05 04:56:00 | 5049.90000 | 5049.90000 | 5046.00000 | 5048.00000 | 63.1900 | 319022.2000 | 5048.62000 2014-01-05 04:57:00 | 5049.00000 | 5049.90000 | 5049.00000 | 5049.90000 | 1.0000 | 5049.7200 | 5049.72000 2014-01-05 04:58:00 | 5048.00000 | 5050.00000 | 5048.00000 | 5050.00000 | 28.9210 | 146035.7500 | 5049.47001 2014-01-05 04:59:00 | 5050.00000 | 5050.00000 | 5049.00000 | 5049.00000 | 1.5000 | 7574.5000 | 5049.67000 2014-01-05 05:00:00 | 5049.90000 | 5049.90000 | 5049.00000 | 5049.90000 | 15.9630 | 80609.7600 | 5049.79001 2014-01-05 05:01:00 | 5049.90000 | 5049.90000 | 5049.89000 | 5049.89000 | 1.1490 | 5802.3300 | 5049.90000 2014-01-05 05:02:00 | 5049.89000 | 5049.89000 | 5049.00000 | 5049.00000 | 2.1790 | 11002.5800 | 5049.37000 2014-01-05 05:03:00 | 5049.30000 | 5049.30000 | 5049.00000 | 5049.10000 | 7.1610 | 36157.3100 | 5049.20000 2014-01-05 05:04:00 | 5049.00000 | 5049.10000 | 5048.30000 | 5049.10000 | 3.1210 | 15757.2800 | 5048.79000 2014-01-05 05:05:00 | 5048.10000 | 5049.00000 | 5048.00000 | 5048.00000 | 4.9000 | 24735.8600 | 5048.13000 2014-01-05 05:06:00 | 5048.00000 | 5048.00000 | 5046.00000 | 5046.08000 | 7.6570 | 38646.4400 | 5047.20000 2014-01-05 05:07:00 | 5049.00000 | 5049.00000 | 5046.00000 | 5046.00000 | 4.7330 | 23886.4000 | 5046.78000 2014-01-05 05:08:00 | 5046.21000 | 5046.23000 | 5046.21000 | 5046.23000 | 2.8350 | 14306.0100 | 5046.21000 2014-01-05 05:09:00 | 5048.00000 | 5049.90000 | 5046.23000 | 5047.00000 | 3.9500 | 19935.6000 | 5046.99000 2014-01-05 05:10:00 | 5046.54000 | 5047.00000 | 5046.54000 | 5047.00000 | 5.6980 | 28755.8700 | 5046.66000 2014-01-05 05:11:00 | 5047.00000 | 5047.00000 | 5046.60000 | 5046.60000 | 2.8820 | 14544.7500 | 5046.76000 2014-01-05 05:12:00 | 5046.60000 | 5046.60000 | 5046.60000 | 5046.60000 | 12.6390 | 63783.9800 | 5046.60000 2014-01-05 05:13:00 | 5046.54000 | 5046.60000 | 5046.54000 | 5046.54000 | 16.7350 | 84454.1300 | 5046.55998 2014-01-05 05:14:00 | 5046.54000 | 5046.60000 | 5046.54000 | 5046.60000 | 3.8690 | 19525.2100 | 5046.58000 2014-01-05 05:15:00 | 5046.55000 | 5046.55000 | 5046.00000 | 5046.24000 | 7.8900 | 39814.5100 | 5046.20000 2014-01-05 05:16:00 | 5046.00000 | 5046.00000 | 5042.00000 | 5042.00000 | 4.9870 | 25147.7200 | 5042.65000 2014-01-05 05:17:00 | 5043.00000 | 5043.00000 | 5042.00000 | 5043.00000 | 7.1860 | 36237.6000 | 5042.80999 2014-01-05 05:18:00 | 5043.00000 | 5043.00000 | 5035.00000 | 5040.00000 | 51.1800 | 257782.7300 | 5036.79000 2014-01-05 05:19:00 | 5035.00000 | 5038.00000 | 5035.00000 | 5035.00000 | 9.8080 | 49387.5400 | 5035.43000 2014-01-05 05:20:00 | 5037.00000 | 5037.00000 | 5031.27000 | 5035.00000 | 13.1010 | 65942.3000 | 5033.38000 2014-01-05 05:21:00 | 5035.00000 | 5037.00000 | 5035.00000 | 5035.00000 | 13.1040 | 65990.5600 | 5035.91001 2014-01-05 05:22:00 | 5037.00000 | 5040.00000 | 5037.00000 | 5040.00000 | 11.2550 | 56723.5900 | 5039.85999 2014-01-05 05:23:00 | 5040.00000 | 5040.00000 | 5039.00000 | 5039.00000 | 2.6040 | 13121.8500 | 5039.11000 2014-01-05 05:24:00 | 5039.00000 | 5039.00000 | 5037.00000 | 5037.00000 | 1.5610 | 7865.1200 | 5038.51000 2014-01-05 05:25:00 | 5037.00000 | 5040.00000 | 5035.00000 | 5037.00000 | 22.5410 | 113554.2000 | 5037.67000 2014-01-05 05:26:00 | 5037.00000 | 5037.00000 | 5037.00000 | 5037.00000 | 6.7980 | 34241.5300 | 5037.00000 2014-01-05 05:27:00 | 5037.00000 | 5037.00000 | 5036.00000 | 5036.00000 | 19.2000 | 96698.2000 | 5036.36000 2014-01-05 05:28:00 | 5036.11000 | 5040.00000 | 5036.11000 | 5039.99000 | 11.3230 | 57065.6900 | 5039.80001 2014-01-05 05:29:00 | 5040.00000 | 5042.99000 | 5039.99000 | 5042.99000 | 13.8770 | 69945.0900 | 5040.35999 2014-01-05 05:30:00 | 5042.99000 | 5046.54000 | 5042.48000 | 5043.00000 | 41.0430 | 206988.1400 | 5043.20002 2014-01-05 05:31:00 | 5045.00000 | 5046.53000 | 5041.01000 | 5046.50000 | 14.8420 | 74885.1500 | 5045.49001 2014-01-05 05:32:00 | 5046.00000 | 5046.50000 | 5041.66000 | 5044.52000 | 35.3440 | 178307.5200 | 5044.92003 2014-01-05 05:33:00 | 5043.82000 | 5046.50000 | 5041.51000 | 5041.51000 | 17.6180 | 88857.5800 | 5043.56999 2014-01-05 05:34:00 | 5044.91000 | 5045.43000 | 5042.00000 | 5042.00000 | 1.7820 | 8985.2200 | 5042.21000 2014-01-05 05:35:00 | 5042.00000 | 5042.01000 | 5040.50000 | 5042.00000 | 7.2840 | 36724.4800 | 5041.80001 2014-01-05 05:36:00 | 5042.00000 | 5042.00000 | 5041.00000 | 5042.00000 | 13.4770 | 67945.9400 | 5041.61999 2014-01-05 05:37:00 | 5042.00000 | 5042.00000 | 5040.50000 | 5041.00000 | 2.4560 | 12381.6700 | 5041.40000 2014-01-05 05:38:00 | 5041.99000 | 5042.01000 | 5041.99000 | 5042.00000 | 3.2000 | 16134.4000 | 5042.00000 2014-01-05 05:39:00 | 5041.99000 | 5042.01000 | 5040.88000 | 5040.88000 | 5.5280 | 27871.5600 | 5041.89000 2014-01-05 05:40:00 | 5040.89000 | 5045.00000 | 5040.89000 | 5045.00000 | 10.1000 | 50946.2200 | 5044.18000 2014-01-05 05:41:00 | 5044.49000 | 5044.50000 | 5036.00000 | 5036.00000 | 49.8590 | 251309.6500 | 5040.40999 2014-01-05 05:42:00 | 5036.00000 | 5036.00000 | 5030.00000 | 5030.82000 | 54.8960 | 276200.9000 | 5031.34996 2014-01-05 05:43:00 | 5034.31000 | 5039.00000 | 5030.00000 | 5039.00000 | 19.6820 | 99041.6400 | 5032.09001 2014-01-05 05:44:00 | 5031.00000 | 5031.00000 | 5027.88000 | 5027.88000 | 12.0240 | 60474.5800 | 5029.49001 2014-01-05 05:45:00 | 5025.00000 | 5025.00000 | 5018.90000 | 5020.00000 | 12.8530 | 64534.8900 | 5021.00001 2014-01-05 05:46:00 | 5018.00000 | 5028.19000 | 5015.01000 | 5020.00000 | 39.5730 | 198669.1000 | 5020.32002 2014-01-05 05:47:00 | 5028.19000 | 5028.19000 | 5020.00000 | 5024.80000 | 24.6140 | 123676.2200 | 5024.63002 2014-01-05 05:48:00 | 5027.90000 | 5027.90000 | 5024.00000 | 5024.00000 | 7.5190 | 37790.1000 | 5025.95000 2014-01-05 05:49:00 | 5024.00000 | 5029.00000 | 5024.00000 | 5029.00000 | 11.2400 | 56494.4400 | 5026.20000 2014-01-05 05:50:00 | 5027.90000 | 5028.00000 | 5024.70000 | 5028.00000 | 10.2930 | 51725.6900 | 5025.33001 2014-01-05 05:51:00 | 5028.00000 | 5028.00000 | 5024.79000 | 5027.90000 | 5.8790 | 29545.6700 | 5025.63000 2014-01-05 05:52:00 | 5025.00000 | 5026.00000 | 5020.00000 | 5023.98000 | 16.3520 | 82141.3500 | 5023.32001 2014-01-05 05:53:00 | 5024.00000 | 5024.00000 | 5023.90000 | 5024.00000 | 8.5800 | 43105.8700 | 5023.99000 2014-01-05 05:54:00 | 5021.12000 | 5023.00000 | 5021.10000 | 5021.10000 | 5.2470 | 26349.0400 | 5021.73000 2014-01-05 05:55:00 | 5021.10000 | 5026.00000 | 5021.10000 | 5023.00000 | 7.9160 | 39768.7100 | 5023.83999 2014-01-05 05:56:00 | 5025.00000 | 5030.30000 | 5025.00000 | 5030.30000 | 10.9650 | 55129.0600 | 5027.72999 2014-01-05 05:57:00 | 5031.00000 | 5031.00000 | 5025.76000 | 5027.71000 | 9.1630 | 46077.3000 | 5028.63001 2014-01-05 05:58:00 | 5029.35000 | 5029.90000 | 5025.11000 | 5029.90000 | 11.6000 | 58314.0900 | 5027.08000 2014-01-05 05:59:00 | 5025.60000 | 5029.00000 | 5025.60000 | 5029.00000 | 27.7640 | 139602.6900 | 5028.19002 2014-01-05 06:00:00 | 5029.00000 | 5029.10000 | 5026.00000 | 5026.01000 | 24.2700 | 122053.6000 | 5028.99000 2014-01-05 06:01:00 | 5029.00000 | 5029.00000 | 5019.00000 | 5019.00000 | 43.3910 | 218022.4700 | 5024.60001 2014-01-05 06:02:00 | 5019.80000 | 5026.78000 | 5019.80000 | 5021.06000 | 62.5110 | 314061.3300 | 5024.10001 2014-01-05 06:03:00 | 5025.00000 | 5027.90000 | 5025.00000 | 5025.00000 | 4.6890 | 23567.1200 | 5026.04000 2014-01-05 06:04:00 | 5025.04000 | 5027.00000 | 5023.35000 | 5026.11000 | 32.6650 | 164144.5600 | 5025.08997 2014-01-05 06:05:00 | 5024.24000 | 5026.80000 | 5022.00000 | 5022.11000 | 44.7750 | 224940.1800 | 5023.78996 2014-01-05 06:06:00 | 5026.50000 | 5026.80000 | 5023.12000 | 5025.85000 | 29.1440 | 146441.1200 | 5024.74002 2014-01-05 06:07:00 | 5026.80000 | 5027.30000 | 5024.10000 | 5027.30000 | 28.6940 | 144216.7800 | 5026.03002 2014-01-05 06:08:00 | 5025.00000 | 5030.00000 | 5025.00000 | 5027.00000 | 26.3220 | 132328.2900 | 5027.29001 2014-01-05 06:09:00 | 5027.00000 | 5030.00000 | 5027.00000 | 5030.00000 | 1.1320 | 5693.3100 | 5029.42000 2014-01-05 06:10:00 | 5030.30000 | 5032.60000 | 5030.00000 | 5030.00000 | 8.9000 | 44786.0200 | 5032.14000 2014-01-05 06:11:00 | 5030.00000 | 5032.59000 | 5030.00000 | 5032.59000 | 1.6000 | 8051.6300 | 5032.27000 2014-01-05 06:12:00 | 5032.59000 | 5034.90000 | 5032.59000 | 5034.90000 | 4.5010 | 22653.9100 | 5033.08000 2014-01-05 06:13:00 | 5034.90000 | 5035.00000 | 5027.00000 | 5031.06000 | 8.9960 | 45264.0700 | 5031.57999 2014-01-05 06:14:00 | 5028.00000 | 5032.44000 | 5028.00000 | 5029.00000 | 37.5690 | 189015.4900 | 5031.15999 2014-01-05 06:15:00 | 5032.59000 | 5032.59000 | 5028.00000 | 5029.86000 | 6.5900 | 33140.6700 | 5028.93000 2014-01-05 06:16:00 | 5030.20000 | 5030.20000 | 5020.00000 | 5029.59000 | 63.4300 | 318855.4400 | 5026.89000 2014-01-05 06:17:00 | 5027.20000 | 5029.00000 | 5020.00000 | 5025.51000 | 108.2290 | 543702.2100 | 5023.62998 2014-01-05 06:18:00 | 5024.77000 | 5028.99000 | 5022.86000 | 5028.99000 | 12.4030 | 62354.4400 | 5027.37001 2014-01-05 06:19:00 | 5028.00000 | 5028.87000 | 5000.00000 | 5000.00000 | 129.3261 | 647670.4000 | 5008.03990 2014-01-05 06:20:00 | 5000.00000 | 5005.88000 | 5000.00000 | 5000.00000 | 48.5610 | 242834.9600 | 5000.62001 2014-01-05 06:21:00 | 5005.88000 | 5016.00000 | 5000.00000 | 5014.00000 | 73.9390 | 370223.8700 | 5007.14999 2014-01-05 06:22:00 | 5014.00000 | 5014.00000 | 5000.10000 | 5005.00000 | 24.9930 | 125094.2500 | 5005.17002 2014-01-05 06:23:00 | 5004.00000 | 5009.00000 | 5002.10000 | 5005.00000 | 16.4220 | 82164.9500 | 5003.35001 2014-01-05 06:24:00 | 5002.10000 | 5007.77000 | 5002.00000 | 5006.00000 | 31.1750 | 156007.7400 | 5004.25997 2014-01-05 06:25:00 | 5006.00000 | 5007.00000 | 5000.00000 | 5000.00000 | 34.3750 | 171914.0200 | 5001.13997 2014-01-05 06:26:00 | 5000.00000 | 5001.20000 | 4990.00000 | 4996.58000 | 24.7260 | 123561.9100 | 4997.24998 2014-01-05 06:27:00 | 4991.11000 | 5000.00000 | 4991.00000 | 4999.90000 | 21.5810 | 107835.5700 | 4996.78000 2014-01-05 06:28:00 | 4998.32000 | 5008.00000 | 4991.10000 | 5008.00000 | 49.7270 | 248753.9000 | 5002.38997 2014-01-05 06:29:00 | 4992.01000 | 4999.99000 | 4992.01000 | 4993.00000 | 40.0120 | 199872.5900 | 4995.32002 2014-01-05 06:30:00 | 4993.00000 | 4999.58000 | 4993.00000 | 4999.58000 | 15.3210 | 76577.9800 | 4998.24000 2014-01-05 06:31:00 | 4999.00000 | 4999.70000 | 4993.20000 | 4999.00000 | 10.5800 | 52868.8500 | 4997.06000 2014-01-05 06:32:00 | 4999.00000 | 4999.00000 | 4995.00000 | 4999.00000 | 1.1200 | 5597.0100 | 4997.33000 2014-01-05 06:33:00 | 4999.00000 | 4999.69000 | 4995.75000 | 4999.69000 | 8.8950 | 44460.7000 | 4998.38999 2014-01-05 06:34:00 | 4999.00000 | 5005.00000 | 4999.00000 | 5000.66000 | 39.2760 | 196456.4800 | 5001.94997 2014-01-05 06:35:00 | 5004.89000 | 5007.00000 | 5000.00000 | 5000.00000 | 7.7240 | 38643.9600 | 5003.10001 2014-01-05 06:36:00 | 5000.00000 | 5000.00000 | 4995.03000 | 4995.03000 | 9.4300 | 47120.7000 | 4996.89000 2014-01-05 06:37:00 | 4997.94000 | 4997.94000 | 4993.90000 | 4993.90000 | 34.7080 | 173441.9100 | 4997.16999 2014-01-05 06:38:00 | 4993.00000 | 4995.91000 | 4990.00000 | 4990.10000 | 45.8720 | 228940.5000 | 4990.85002 2014-01-05 06:39:00 | 4990.10000 | 4992.00000 | 4989.02000 | 4989.02000 | 17.1190 | 85438.7400 | 4990.87000 2014-01-05 06:40:00 | 4989.01000 | 4990.00000 | 4989.00000 | 4990.00000 | 7.7250 | 38545.0200 | 4989.64999 2014-01-05 06:41:00 | 4991.80000 | 4993.00000 | 4989.00000 | 4993.00000 | 14.9090 | 74402.6100 | 4990.45000 2014-01-05 06:42:00 | 4993.00000 | 4996.00000 | 4993.00000 | 4996.00000 | 6.2850 | 31389.5600 | 4994.35999 2014-01-05 06:43:00 | 4996.00000 | 4997.00000 | 4994.00000 | 4997.00000 | 12.7000 | 63443.8000 | 4995.57000 2014-01-05 06:44:00 | 4994.00000 | 4999.50000 | 4990.40000 | 4997.00000 | 26.3400 | 131624.1100 | 4997.12000 2014-01-05 06:45:00 | 4997.00000 | 5003.00000 | 4997.00000 | 5003.00000 | 56.6141 | 283081.5800 | 5000.20005 2014-01-05 06:46:00 | 5008.00000 | 5009.99000 | 5003.00000 | 5009.99000 | 40.3800 | 202191.2300 | 5007.21000 2014-01-05 06:47:00 | 5008.00000 | 5009.00000 | 5008.00000 | 5009.00000 | 8.9190 | 44674.7700 | 5008.94000 2014-01-05 06:48:00 | 5008.00000 | 5009.99000 | 5008.00000 | 5009.00000 | 7.9800 | 39967.1700 | 5008.42000 2014-01-05 06:49:00 | 5009.00000 | 5009.00000 | 5008.00000 | 5008.00000 | 4.4810 | 22443.5500 | 5008.60000 2014-01-05 06:50:00 | 5005.00000 | 5005.00000 | 5002.08000 | 5002.08000 | 2.6460 | 13242.2800 | 5004.64000 2014-01-05 06:51:00 | 5002.08000 | 5002.10000 | 5002.00000 | 5002.10000 | 6.0000 | 30012.3500 | 5002.06000 2014-01-05 06:52:00 | 5002.10000 | 5002.10000 | 4998.00000 | 5000.00000 | 28.0430 | 140232.9600 | 5000.64002 2014-01-05 06:53:00 | 5001.00000 | 5002.00000 | 5000.00000 | 5002.00000 | 5.1000 | 25501.0900 | 5000.21000 2014-01-05 06:54:00 | 5004.00000 | 5005.00000 | 5000.00000 | 5000.00000 | 31.9790 | 159970.9500 | 5002.36999 2014-01-05 06:55:00 | 5002.00000 | 5003.00000 | 5002.00000 | 5003.00000 | 3.4380 | 17197.6300 | 5002.22000 2014-01-05 06:56:00 | 5001.00000 | 5007.00000 | 4999.00000 | 5007.00000 | 15.0900 | 75483.7100 | 5002.23000 2014-01-05 06:57:00 | 5008.30000 | 5009.99000 | 5005.00000 | 5009.99000 | 33.5030 | 167778.5800 | 5007.87002 2014-01-05 06:58:00 | 5009.00000 | 5015.63000 | 5008.00000 | 5014.14000 | 11.4730 | 57494.4300 | 5011.28001 2014-01-05 06:59:00 | 5014.00000 | 5015.00000 | 5013.00000 | 5015.00000 | 4.1900 | 21012.5400 | 5014.93000 2014-01-05 07:00:00 | 5017.00000 | 5020.00000 | 5017.00000 | 5019.88000 | 20.4540 | 102662.4200 | 5019.19002 2014-01-05 07:01:00 | 5019.00000 | 5020.00000 | 5019.00000 | 5020.00000 | 21.6990 | 108909.1000 | 5019.08000 2014-01-05 07:02:00 | 5019.00000 | 5020.00000 | 5017.00000 | 5020.00000 | 8.9860 | 45103.0300 | 5019.25999 2014-01-05 07:03:00 | 5023.00000 | 5024.99000 | 5023.00000 | 5023.00000 | 7.8770 | 39572.6400 | 5023.82000 2014-01-05 07:04:00 | 5020.00000 | 5024.00000 | 5019.54000 | 5022.93000 | 49.0640 | 246406.5800 | 5022.15004 2014-01-05 07:05:00 | 5020.00000 | 5022.00000 | 5020.00000 | 5022.00000 | 14.5730 | 73166.8200 | 5020.71001 2014-01-05 07:06:00 | 5022.00000 | 5023.00000 | 5020.00000 | 5020.00000 | 4.8200 | 24199.4800 | 5020.64000 2014-01-05 07:07:00 | 5019.01000 | 5019.01000 | 5017.00000 | 5017.00000 | 3.4620 | 17374.7900 | 5018.72000 2014-01-05 07:08:00 | 5018.00000 | 5018.00000 | 5018.00000 | 5018.00000 | 3.9400 | 19770.9200 | 5018.00000 2014-01-05 07:09:00 | 5018.00000 | 5020.00000 | 5018.00000 | 5020.00000 | 1.5600 | 7829.8800 | 5019.15000 2014-01-05 07:10:00 | 5018.30000 | 5019.10000 | 5012.00000 | 5015.86000 | 32.6860 | 163988.8200 | 5017.09997 2014-01-05 07:11:00 | 5016.00000 | 5019.87000 | 5015.00000 | 5016.00000 | 23.5250 | 118034.2100 | 5017.38998 2014-01-05 07:12:00 | 5015.99000 | 5020.00000 | 5015.99000 | 5016.95000 | 20.2460 | 101589.7700 | 5017.76998 2014-01-05 07:13:00 | 5018.00000 | 5019.80000 | 5018.00000 | 5019.80000 | 3.9920 | 20034.3400 | 5018.62000 2014-01-05 07:14:00 | 5019.99000 | 5020.00000 | 5019.01000 | 5020.00000 | 8.1000 | 40661.4100 | 5019.93000 2014-01-05 07:15:00 | 5019.99000 | 5019.99000 | 5018.00000 | 5018.00000 | 1.7280 | 8671.7800 | 5018.39000 2014-01-05 07:16:00 | 5015.49000 | 5015.49000 | 5015.10000 | 5015.10000 | 2.6920 | 13501.1100 | 5015.27000 2014-01-05 07:17:00 | 5015.10000 | 5019.98000 | 5015.00000 | 5018.00000 | 9.1580 | 45945.7900 | 5017.01000 2014-01-05 07:18:00 | 5018.00000 | 5018.00000 | 5016.00000 | 5016.00000 | 1.5240 | 7646.1100 | 5017.13000 2014-01-05 07:19:00 | 5015.00000 | 5018.00000 | 5015.00000 | 5018.00000 | 5.0600 | 25376.8000 | 5015.18000 2014-01-05 07:20:00 | 5016.00000 | 5016.00000 | 5015.00000 | 5015.00000 | 2.0000 | 10031.0000 | 5015.50000 2014-01-05 07:21:00 | . | . | . | . | . | . | . 2014-01-05 07:22:00 | 5015.90000 | 5016.00000 | 5015.00000 | 5015.00000 | 1.5560 | 7804.6300 | 5015.83000 2014-01-05 07:23:00 | 5015.00000 | 5016.00000 | 5015.00000 | 5016.00000 | 2.5070 | 12574.1100 | 5015.60000 2014-01-05 07:24:00 | 5015.98000 | 5017.00000 | 5015.00000 | 5015.00000 | 2.1400 | 10732.4800 | 5015.18000 2014-01-05 07:25:00 | 5015.00000 | 5015.00000 | 5012.00000 | 5012.00000 | 4.1290 | 20703.0700 | 5014.06000 2014-01-05 07:26:00 | 5012.00000 | 5012.00000 | 5012.00000 | 5012.00000 | 0.9000 | 4510.8000 | 5012.00000 2014-01-05 07:27:00 | 5012.10000 | 5012.10000 | 5004.27000 | 5004.27000 | 26.1440 | 130874.5700 | 5005.91002 2014-01-05 07:28:00 | 5006.66000 | 5007.93000 | 5005.00000 | 5007.00000 | 11.1560 | 55844.3800 | 5005.76999 2014-01-05 07:29:00 | 5007.00000 | 5007.99000 | 5005.08000 | 5007.99000 | 5.3010 | 26538.4600 | 5006.31000 2014-01-05 07:30:00 | 5008.29000 | 5008.29000 | 5007.99000 | 5008.00000 | 2.0110 | 10071.1000 | 5008.01000 2014-01-05 07:31:00 | 5008.00000 | 5014.71000 | 5008.00000 | 5014.28000 | 59.7760 | 299627.6700 | 5012.50995 2014-01-05 07:32:00 | 5010.00000 | 5014.88000 | 5010.00000 | 5014.88000 | 48.7290 | 244243.4000 | 5012.27999 2014-01-05 07:33:00 | 5010.30000 | 5014.80000 | 5010.00000 | 5014.00000 | 11.0570 | 55430.8500 | 5013.18999 2014-01-05 07:34:00 | 5012.66000 | 5014.00000 | 5010.57000 | 5014.00000 | 29.8880 | 149824.1600 | 5012.84999 2014-01-05 07:35:00 | 5011.78000 | 5013.52000 | 5010.11000 | 5010.12000 | 27.9130 | 139893.4600 | 5011.77002 2014-01-05 07:36:00 | 5010.12000 | 5013.35000 | 5010.12000 | 5012.37000 | 30.5400 | 153084.0400 | 5012.57000 2014-01-05 07:37:00 | 5014.00000 | 5015.30000 | 5014.00000 | 5015.30000 | 8.6450 | 43353.7000 | 5014.88999 2014-01-05 07:38:00 | 5015.10000 | 5015.30000 | 5015.00000 | 5015.30000 | 1.6400 | 8224.8100 | 5015.13000 2014-01-05 07:39:00 | 5015.10000 | 5023.00000 | 5015.10000 | 5023.00000 | 33.3160 | 167257.0000 | 5020.31997 2014-01-05 07:40:00 | 5020.01000 | 5022.00000 | 5020.01000 | 5022.00000 | 12.2570 | 61530.8600 | 5020.05999 2014-01-05 07:41:00 | 5020.01000 | 5022.00000 | 5020.01000 | 5020.01000 | 18.4580 | 92660.5700 | 5020.07999 2014-01-05 07:42:00 | 5018.03000 | 5019.57000 | 5016.04000 | 5018.18000 | 22.8280 | 114549.0000 | 5017.91999 2014-01-05 07:43:00 | 5020.00000 | 5020.00000 | 5016.14000 | 5020.00000 | 59.3960 | 298021.6700 | 5017.53995 2014-01-05 07:44:00 | 5016.00000 | 5016.00000 | 5015.00000 | 5015.00000 | 4.1500 | 20815.2000 | 5015.71000 2014-01-05 07:45:00 | 5015.10000 | 5016.00000 | 5015.10000 | 5016.00000 | 4.3700 | 21917.0400 | 5015.34000 2014-01-05 07:46:00 | 5017.00000 | 5017.00000 | 5015.00000 | 5015.00000 | 2.4960 | 12517.9000 | 5015.18000 2014-01-05 07:47:00 | 5015.00000 | 5015.10000 | 5012.00000 | 5015.10000 | 12.8180 | 64259.6600 | 5013.23999 2014-01-05 07:48:00 | 5014.56000 | 5015.10000 | 5011.04000 | 5011.04000 | 14.1970 | 71164.5800 | 5012.64999 2014-01-05 07:49:00 | 5013.52000 | 5015.00000 | 5013.52000 | 5015.00000 | 3.7630 | 18866.7800 | 5013.76000 2014-01-05 07:50:00 | 5015.00000 | 5016.00000 | 5015.00000 | 5015.00000 | 1.7230 | 8641.1500 | 5015.17000 2014-01-05 07:51:00 | 5016.00000 | 5016.00000 | 5011.01000 | 5011.01000 | 55.4550 | 277938.2100 | 5011.95994 2014-01-05 07:52:00 | 5012.00000 | 5012.00000 | 5011.99999 | 5012.00000 | 7.7450 | 38817.9400 | 5011.99999 2014-01-05 07:53:00 | 5014.00000 | 5014.00000 | 5013.53000 | 5013.53000 | 0.2690 | 1348.7400 | 5013.91000 2014-01-05 07:54:00 | 5013.53000 | 5013.53000 | 5012.01000 | 5012.01000 | 1.8810 | 9427.7500 | 5012.10000 2014-01-05 07:55:00 | 5012.02000 | 5012.02000 | 5012.02000 | 5012.02000 | 0.2000 | 1002.4000 | 5012.02000 2014-01-05 07:56:00 | 5012.02000 | 5013.53000 | 5010.12000 | 5010.12000 | 57.8550 | 289922.6000 | 5011.18994 2014-01-05 07:57:00 | 5010.37000 | 5013.53000 | 5010.37000 | 5013.53000 | 3.5410 | 17743.9200 | 5010.99000 2014-01-05 07:58:00 | 5013.00000 | 5014.00000 | 5010.13000 | 5014.00000 | 4.1000 | 20545.0900 | 5011.00000 2014-01-05 07:59:00 | 5011.54000 | 5014.21000 | 5011.54000 | 5014.00000 | 11.1870 | 56079.8200 | 5012.94999 2014-01-05 08:00:00 | 5014.00000 | 5014.99000 | 5010.13000 | 5014.99000 | 20.7660 | 104080.3400 | 5012.05998 2014-01-05 08:01:00 | 5014.00000 | 5014.00000 | 5012.10000 | 5012.10000 | 2.7400 | 13736.2700 | 5013.24000 2014-01-05 08:02:00 | 5012.10000 | 5013.00000 | 5012.10000 | 5013.00000 | 0.1430 | 716.8400 | 5012.84000 2014-01-05 08:03:00 | . | . | . | . | . | . | . 2014-01-05 08:04:00 | 5013.01000 | 5013.01000 | 5013.01000 | 5013.01000 | 0.8000 | 4010.4100 | 5013.01000 2014-01-05 08:05:00 | 5013.93000 | 5016.00000 | 5013.93000 | 5016.00000 | 9.2300 | 46287.3000 | 5014.88000 2014-01-05 08:06:00 | 5018.00000 | 5018.00000 | 5016.00000 | 5016.00000 | 0.8650 | 4339.5100 | 5016.77000 2014-01-05 08:07:00 | 5016.00000 | 5022.00000 | 5016.00000 | 5020.01000 | 56.6820 | 284532.1600 | 5019.80002 2014-01-05 08:08:00 | 5022.00000 | 5022.00000 | 5020.01000 | 5020.01000 | 13.2510 | 66527.0200 | 5020.53000 2014-01-05 08:09:00 | 5020.01000 | 5020.01000 | 5015.49000 | 5018.60000 | 49.4190 | 247977.3000 | 5017.84999 2014-01-05 08:10:00 | 5016.38000 | 5019.86000 | 5016.18000 | 5016.44000 | 23.6650 | 118734.1000 | 5017.28998 2014-01-05 08:11:00 | 5017.00000 | 5017.00000 | 5017.00000 | 5017.00000 | 1.6590 | 8323.2000 | 5017.00000 2014-01-05 08:12:00 | 5018.90000 | 5019.00000 | 5018.90000 | 5019.00000 | 3.1410 | 15764.6600 | 5018.99000 2014-01-05 08:13:00 | 5018.90000 | 5018.90000 | 5018.90000 | 5018.90000 | 2.5100 | 12597.4400 | 5018.90000 2014-01-05 08:14:00 | 5018.00000 | 5021.99000 | 5018.00000 | 5020.01000 | 12.3710 | 62102.4600 | 5020.00000 2014-01-05 08:15:00 | 5020.01000 | 5022.00000 | 5020.00000 | 5020.00000 | 15.8050 | 79341.8100 | 5020.03998 2014-01-05 08:16:00 | 5020.01000 | 5022.00000 | 5020.00000 | 5022.00000 | 3.1710 | 15920.5200 | 5020.66000 2014-01-05 08:17:00 | 5020.01000 | 5020.01000 | 5020.01000 | 5020.01000 | 12.3290 | 61891.7000 | 5020.01000 2014-01-05 08:18:00 | 5020.00000 | 5022.00000 | 5020.00000 | 5022.00000 | 8.0750 | 40548.7300 | 5021.52001 2014-01-05 08:19:00 | 5022.00000 | 5022.00000 | 5020.01000 | 5021.99000 | 10.4180 | 52309.2400 | 5021.04000 2014-01-05 08:20:00 | 5021.99000 | 5021.99000 | 5021.99000 | 5021.99000 | 1.5700 | 7884.5200 | 5021.99000 2014-01-05 08:21:00 | 5020.01000 | 5021.00000 | 5020.00000 | 5020.00000 | 3.2030 | 16082.0600 | 5020.94000 2014-01-05 08:22:00 | 5020.00000 | 5020.00000 | 5020.00000 | 5020.00000 | 1.0000 | 5020.0000 | 5020.00000 2014-01-05 08:23:00 | 5017.02000 | 5017.03000 | 5017.00000 | 5017.00000 | 3.7530 | 18828.8500 | 5017.01000 2014-01-05 08:24:00 | 5017.00000 | 5017.02000 | 5017.00000 | 5017.02000 | 0.4450 | 2232.5700 | 5017.00000 2014-01-05 08:25:00 | 5017.02000 | 5017.02000 | 5017.02000 | 5017.02000 | 1.4050 | 7048.9100 | 5017.02000 2014-01-05 08:26:00 | 5017.02000 | 5019.00000 | 5017.02000 | 5017.02000 | 0.7850 | 3939.3000 | 5018.22000 2014-01-05 08:27:00 | 5017.02000 | 5017.02000 | 5017.00000 | 5017.00000 | 1.0100 | 5067.1800 | 5017.01000 2014-01-05 08:28:00 | 5017.00000 | 5017.01000 | 5017.00000 | 5017.01000 | 1.0870 | 5453.4800 | 5017.00000 2014-01-05 08:29:00 | 5017.02000 | 5018.00000 | 5017.00000 | 5018.00000 | 0.7290 | 3657.6300 | 5017.32000 2014-01-05 08:30:00 | 5018.00000 | 5018.00000 | 5015.10000 | 5015.10000 | 1.2000 | 6018.7700 | 5015.64000 2014-01-05 08:31:00 | 5015.10000 | 5018.00000 | 5015.10000 | 5018.00000 | 0.6670 | 3346.7300 | 5017.59000 2014-01-05 08:32:00 | . | . | . | . | . | . | . 2014-01-05 08:33:00 | 5017.97000 | 5019.00000 | 5015.00000 | 5019.00000 | 7.5370 | 37812.8500 | 5016.96000 2014-01-05 08:34:00 | 5017.17000 | 5018.91000 | 5015.00000 | 5017.86000 | 29.7200 | 149106.0300 | 5017.03000 2014-01-05 08:35:00 | 5016.00000 | 5016.00000 | 5016.00000 | 5016.00000 | 0.0990 | 496.5800 | 5016.00000 2014-01-05 08:36:00 | 5017.00000 | 5019.00000 | 5017.00000 | 5017.99000 | 3.8700 | 19419.6700 | 5018.00000 2014-01-05 08:37:00 | 5017.99000 | 5017.99000 | 5017.00000 | 5017.00000 | 1.0210 | 5122.8500 | 5017.48000 2014-01-05 08:38:00 | 5018.13000 | 5019.00000 | 5017.00000 | 5019.00000 | 1.9010 | 9538.6700 | 5017.71000 2014-01-05 08:39:00 | 5019.00000 | 5022.00000 | 5019.00000 | 5022.00000 | 14.5880 | 73236.4400 | 5020.31999 2014-01-05 08:40:00 | 5022.00000 | 5022.00000 | 5021.00000 | 5021.30000 | 5.2980 | 26603.3300 | 5021.39000 2014-01-05 08:41:00 | 5021.30000 | 5023.00000 | 5017.12000 | 5020.00000 | 20.0280 | 100541.8700 | 5020.06999 2014-01-05 08:42:00 | 5020.00000 | 5020.00000 | 5020.00000 | 5020.00000 | 4.9680 | 24939.3600 | 5020.00000 2014-01-05 08:43:00 | 5020.00000 | 5021.00000 | 5020.00000 | 5020.00000 | 22.6690 | 113807.4700 | 5020.40000 2014-01-05 08:44:00 | 5020.00000 | 5020.00000 | 5020.00000 | 5020.00000 | 6.1860 | 31053.7200 | 5020.00000 2014-01-05 08:45:00 | 5020.00000 | 5021.00000 | 5015.00000 | 5015.00000 | 21.5800 | 108256.0000 | 5016.50000 2014-01-05 08:46:00 | 5015.00000 | 5020.99000 | 5010.12000 | 5015.21000 | 85.7010 | 429942.1800 | 5016.77002 2014-01-05 08:47:00 | 5017.06000 | 5020.00000 | 5015.74000 | 5020.00000 | 5.6600 | 28402.7800 | 5018.16000 2014-01-05 08:48:00 | 5017.00000 | 5020.00000 | 5010.50000 | 5010.50000 | 44.7850 | 224497.5000 | 5012.77996 2014-01-05 08:49:00 | 5014.90000 | 5017.29000 | 5010.50000 | 5015.00000 | 29.9730 | 150228.1000 | 5012.11002 2014-01-05 08:50:00 | 5015.00000 | 5017.00000 | 5013.13000 | 5017.00000 | 44.9430 | 225434.8200 | 5016.02003 2014-01-05 08:51:00 | 5016.96000 | 5016.99000 | 5015.70000 | 5016.00000 | 5.4000 | 27088.7700 | 5016.44000 2014-01-05 08:52:00 | 5016.00000 | 5019.00000 | 5016.00000 | 5019.00000 | 0.0730 | 366.2300 | 5016.82000 2014-01-05 08:53:00 | 5018.00000 | 5019.00000 | 5016.00000 | 5016.00000 | 6.7010 | 33625.0900 | 5017.92000 2014-01-05 08:54:00 | 5016.00000 | 5016.00000 | 5015.00000 | 5015.01000 | 8.1860 | 41055.4000 | 5015.31999 2014-01-05 08:55:00 | 5016.00000 | 5016.00000 | 5016.00000 | 5016.00000 | 6.9530 | 34876.2500 | 5016.00000 2014-01-05 08:56:00 | 5017.90000 | 5017.90000 | 5016.00000 | 5017.90000 | 2.6370 | 13231.7000 | 5017.71000 2014-01-05 08:57:00 | 5016.30000 | 5016.30000 | 5016.00000 | 5016.00000 | 6.3110 | 31655.9800 | 5016.00000 2014-01-05 08:58:00 | 5015.70000 | 5016.00000 | 5015.70000 | 5016.00000 | 1.9610 | 9836.3700 | 5016.00000 2014-01-05 08:59:00 | 5016.00000 | 5016.99000 | 5015.08000 | 5015.08000 | 3.2570 | 16339.8900 | 5016.85000 2014-01-05 09:00:00 | 5015.02000 | 5016.99000 | 5015.02000 | 5016.99000 | 6.3250 | 31731.6700 | 5016.86999 2014-01-05 09:01:00 | 5016.99000 | 5017.00000 | 5016.99000 | 5016.99000 | 8.8780 | 44540.8900 | 5017.00000 2014-01-05 09:02:00 | 5017.00000 | 5017.00000 | 5016.99000 | 5017.00000 | 3.9700 | 19917.4900 | 5017.00000 2014-01-05 09:03:00 | 5017.00000 | 5017.00000 | 5016.99000 | 5016.99000 | 2.3630 | 11855.1500 | 5016.99000 2014-01-05 09:04:00 | 5016.69000 | 5016.99000 | 5015.06000 | 5015.06000 | 0.9800 | 4916.6200 | 5016.96000 2014-01-05 09:05:00 | 5016.99000 | 5017.00001 | 5016.00000 | 5017.00000 | 9.7130 | 48730.0800 | 5017.00001 2014-01-05 09:06:00 | 5017.00000 | 5017.00000 | 5016.99000 | 5017.00000 | 4.5500 | 22827.3300 | 5017.00000 2014-01-05 09:07:00 | 5016.80000 | 5017.00000 | 5016.01000 | 5017.00000 | 15.3470 | 76992.9100 | 5016.80999 2014-01-05 09:08:00 | 5016.00000 | 5016.00000 | 5010.55000 | 5010.55000 | 20.3190 | 101881.8100 | 5014.12000 2014-01-05 09:09:00 | 5010.55000 | 5015.00000 | 5010.55000 | 5015.00000 | 19.2080 | 96267.1100 | 5011.81999 2014-01-05 09:10:00 | 5015.00000 | 5015.00000 | 5014.99000 | 5014.99000 | 2.9280 | 14683.9100 | 5015.00000 2014-01-05 09:11:00 | 5014.99000 | 5015.04000 | 5014.99000 | 5015.04000 | 6.7270 | 33735.9400 | 5015.00000 2014-01-05 09:12:00 | 5015.04000 | 5015.04000 | 5015.00000 | 5015.00000 | 6.2450 | 31318.7400 | 5015.00999 2014-01-05 09:13:00 | 5015.00000 | 5016.00000 | 5015.00000 | 5015.98000 | 6.1330 | 30762.4400 | 5015.89000 2014-01-05 09:14:00 | 5016.00000 | 5016.01000 | 5016.00000 | 5016.00000 | 3.1050 | 15574.7000 | 5016.01000 2014-01-05 09:15:00 | 5015.98000 | 5015.98000 | 5015.01000 | 5015.98000 | 2.5500 | 12790.7200 | 5015.97000 2014-01-05 09:16:00 | 5015.01000 | 5015.02000 | 5015.00000 | 5015.00000 | 17.6540 | 88534.8600 | 5015.00001 2014-01-05 09:17:00 | 5015.00000 | 5015.50000 | 5013.00000 | 5013.00000 | 4.0000 | 20059.9600 | 5014.99000 2014-01-05 09:18:00 | 5013.00000 | 5014.70000 | 5013.00000 | 5014.70000 | 0.5290 | 2651.9300 | 5013.09000 2014-01-05 09:19:00 | 5015.00000 | 5015.00000 | 5014.70000 | 5014.70000 | 2.5000 | 12537.3500 | 5014.94000 2014-01-05 09:20:00 | 5015.00000 | 5017.00000 | 5015.00000 | 5017.00000 | 6.2110 | 31155.8200 | 5016.23000 2014-01-05 09:21:00 | 5017.00000 | 5017.00000 | 5017.00000 | 5017.00000 | 1.1920 | 5980.2600 | 5017.00000 2014-01-05 09:22:00 | . | . | . | . | . | . | . 2014-01-05 09:23:00 | 5017.00000 | 5017.00000 | 5017.00000 | 5017.00000 | 2.2560 | 11318.3500 | 5017.00000 2014-01-05 09:24:00 | 5015.98000 | 5015.98000 | 5015.98000 | 5015.98000 | 0.0260 | 130.4200 | 5015.98000 2014-01-05 09:25:00 | 5015.98000 | 5016.00000 | 5015.00000 | 5015.00000 | 2.8710 | 14399.1500 | 5015.38000 2014-01-05 09:26:00 | 5016.90000 | 5016.90000 | 5016.90000 | 5016.90000 | 0.0180 | 90.3000 | 5016.90000 2014-01-05 09:27:00 | . | . | . | . | . | . | . 2014-01-05 09:28:00 | 5015.03000 | 5015.03000 | 5015.00000 | 5015.00000 | 14.0000 | 70210.1300 | 5015.01000 2014-01-05 09:29:00 | 5016.00000 | 5016.40000 | 5016.00000 | 5016.40000 | 0.1870 | 938.0000 | 5016.02000 2014-01-05 09:30:00 | 5016.39000 | 5017.00000 | 5016.39000 | 5017.00000 | 6.9090 | 34660.6800 | 5016.74000 2014-01-05 09:31:00 | 5017.00000 | 5019.00000 | 5017.00000 | 5017.00000 | 6.2020 | 31119.9300 | 5017.73000 2014-01-05 09:32:00 | 5019.00000 | 5019.00000 | 5019.00000 | 5019.00000 | 0.0860 | 431.6300 | 5019.00000 2014-01-05 09:33:00 | 5018.71000 | 5018.99000 | 5018.41000 | 5018.99000 | 11.0260 | 55336.3500 | 5018.70999 2014-01-05 09:34:00 | 5017.01000 | 5017.01000 | 5017.01000 | 5017.01000 | 0.0100 | 50.1700 | 5017.01000 2014-01-05 09:35:00 | 5017.01000 | 5017.01000 | 5016.80000 | 5016.80000 | 2.3120 | 11599.2800 | 5016.99000 2014-01-05 09:36:00 | 5017.00000 | 5017.00000 | 5016.01000 | 5016.01000 | 0.2700 | 1354.5600 | 5016.87000 2014-01-05 09:37:00 | 5016.80000 | 5017.01000 | 5016.80000 | 5017.01000 | 3.6880 | 18502.5000 | 5016.95000 2014-01-05 09:38:00 | 5017.01000 | 5018.00000 | 5017.01000 | 5018.00000 | 2.0270 | 10170.4700 | 5017.50000 2014-01-05 09:39:00 | 5018.00000 | 5018.00000 | 5018.00000 | 5018.00000 | 0.5920 | 2970.6600 | 5018.00000 2014-01-05 09:40:00 | 5018.00000 | 5018.00000 | 5018.00000 | 5018.00000 | 3.0950 | 15530.7100 | 5018.00000 2014-01-05 09:41:00 | 5018.00000 | 5018.99000 | 5018.00000 | 5018.90000 | 9.6880 | 48616.5900 | 5018.23000 2014-01-05 09:42:00 | 5018.99000 | 5019.97000 | 5018.98000 | 5019.97000 | 5.0600 | 25397.9400 | 5019.36000 2014-01-05 09:43:00 | 5019.97000 | 5020.00000 | 5019.97000 | 5019.98000 | 6.9730 | 35004.3700 | 5019.99000 2014-01-05 09:44:00 | 5020.00000 | 5020.00000 | 5019.98000 | 5020.00000 | 2.9250 | 14683.5000 | 5020.00000 2014-01-05 09:45:00 | 5020.00000 | 5020.00000 | 5019.98000 | 5020.00000 | 2.1800 | 10943.5800 | 5019.99000 2014-01-05 09:46:00 | 5021.00000 | 5021.00000 | 5020.00000 | 5020.00000 | 4.2490 | 21330.0900 | 5020.03000 2014-01-05 09:47:00 | 5016.72000 | 5020.00000 | 5016.00000 | 5018.26000 | 29.2700 | 146864.4400 | 5017.58000 2014-01-05 09:48:00 | 5019.96000 | 5022.00000 | 5019.96000 | 5022.00000 | 10.8440 | 54448.2800 | 5021.05001 2014-01-05 09:49:00 | 5022.00000 | 5022.00000 | 5021.00000 | 5021.40000 | 28.8820 | 145030.1900 | 5021.47001 2014-01-05 09:50:00 | 5020.00000 | 5020.00000 | 5020.00000 | 5020.00000 | 0.3500 | 1757.0000 | 5020.00000 2014-01-05 09:51:00 | 5020.00000 | 5020.00000 | 5020.00000 | 5020.00000 | 1.7000 | 8534.0000 | 5020.00000 2014-01-05 09:52:00 | 5020.00000 | 5025.00000 | 5020.00000 | 5025.00000 | 38.0670 | 191238.5600 | 5023.73998 2014-01-05 09:53:00 | 5025.01000 | 5025.01000 | 5024.90000 | 5025.00000 | 16.5020 | 82922.4400 | 5024.99001 2014-01-05 09:54:00 | 5025.00000 | 5025.00000 | 5024.00000 | 5024.00000 | 0.3400 | 1708.4000 | 5024.71000 2014-01-05 09:55:00 | 5024.00000 | 5025.00000 | 5024.00000 | 5025.00000 | 10.3640 | 52076.1000 | 5024.71001 2014-01-05 09:56:00 | 5024.01000 | 5024.01000 | 5024.01000 | 5024.01000 | 0.2000 | 1004.8000 | 5024.01000 2014-01-05 09:57:00 | 5024.01000 | 5024.01000 | 5022.00000 | 5024.00000 | 4.4890 | 22547.7400 | 5022.89000 2014-01-05 09:58:00 | 5024.00000 | 5024.00000 | 5023.99999 | 5024.00000 | 6.0550 | 30420.3200 | 5023.99999 2014-01-05 09:59:00 | 5024.99000 | 5024.99000 | 5024.99000 | 5024.99000 | 1.7000 | 8542.4800 | 5024.99000 2014-01-05 10:00:00 | 5024.99000 | 5024.99000 | 5018.00000 | 5018.00000 | 21.9060 | 109980.3200 | 5020.55998 2014-01-05 10:01:00 | 5018.00000 | 5023.54000 | 5018.00000 | 5023.54000 | 8.9560 | 44969.4600 | 5021.14999 2014-01-05 10:02:00 | 5024.00000 | 5024.30000 | 5024.00000 | 5024.00000 | 11.2440 | 56489.8600 | 5024.00001 2014-01-05 10:03:00 | 5024.00000 | 5024.00000 | 5021.77000 | 5023.00000 | 5.5890 | 28072.6200 | 5022.83000 2014-01-05 10:04:00 | 5023.00000 | 5023.00000 | 5018.02000 | 5019.00000 | 4.5010 | 22592.8600 | 5019.52000 2014-01-05 10:05:00 | 5019.00000 | 5022.00000 | 5019.00000 | 5022.00000 | 4.3290 | 21734.5600 | 5020.69000 2014-01-05 10:06:00 | 5022.00000 | 5023.00000 | 5022.00000 | 5023.00000 | 2.0340 | 10216.7500 | 5022.98000 2014-01-05 10:07:00 | 5023.00000 | 5025.00000 | 5023.00000 | 5023.00000 | 8.7920 | 44170.4800 | 5023.94000 2014-01-05 10:08:00 | 5023.98000 | 5023.98000 | 5023.00000 | 5023.00000 | 0.0320 | 160.7600 | 5023.80000 2014-01-05 10:09:00 | . | . | . | . | . | . | . 2014-01-05 10:10:00 | 5023.00000 | 5023.00000 | 5023.00000 | 5023.00000 | 1.5680 | 7876.0600 | 5023.00000 2014-01-05 10:11:00 | 5024.95000 | 5026.00000 | 5024.95000 | 5026.00000 | 8.9170 | 44809.4900 | 5025.16999 2014-01-05 10:12:00 | 5026.00000 | 5029.00000 | 5023.54000 | 5028.00000 | 34.0360 | 171066.0500 | 5026.02997 2014-01-05 10:13:00 | 5028.00000 | 5029.85000 | 5028.00000 | 5029.85000 | 3.1310 | 15746.2500 | 5029.14000 2014-01-05 10:14:00 | 5029.98000 | 5030.00000 | 5029.00000 | 5029.00000 | 5.4990 | 27657.6800 | 5029.58000 2014-01-05 10:15:00 | 5029.00000 | 5029.00000 | 5029.00000 | 5029.00000 | 0.4310 | 2167.5000 | 5029.00000 2014-01-05 10:16:00 | 5028.00000 | 5028.01000 | 5028.00000 | 5028.01000 | 1.8600 | 9352.0900 | 5028.00000 2014-01-05 10:17:00 | 5028.00000 | 5030.00000 | 5027.05000 | 5030.00000 | 9.1900 | 46213.0900 | 5028.63000 2014-01-05 10:18:00 | 5029.13000 | 5030.00000 | 5025.04000 | 5027.99000 | 7.2440 | 36426.0700 | 5028.45001 2014-01-05 10:19:00 | 5029.42000 | 5029.50000 | 5026.00000 | 5026.00000 | 8.7600 | 44056.5700 | 5029.29000 2014-01-05 10:20:00 | 5026.15000 | 5026.15000 | 5026.15000 | 5026.15000 | 0.4250 | 2136.1100 | 5026.15000 2014-01-05 10:21:00 | 5026.14000 | 5027.97000 | 5026.13000 | 5027.97000 | 1.6010 | 8048.6800 | 5027.28000 2014-01-05 10:22:00 | 5026.13000 | 5026.13000 | 5019.04000 | 5020.00000 | 29.7490 | 149452.9200 | 5023.79999 2014-01-05 10:23:00 | 5019.99000 | 5019.99000 | 5019.06000 | 5019.06000 | 1.1120 | 5582.1200 | 5019.90000 2014-01-05 10:24:00 | 5019.04000 | 5020.00000 | 5019.04000 | 5020.00000 | 5.7750 | 28988.0500 | 5019.57999 2014-01-05 10:25:00 | 5020.00000 | 5020.00000 | 5000.00000 | 5000.13000 | 186.8631 | 935302.3200 | 5005.28012 2014-01-05 10:26:00 | 5009.99000 | 5009.99000 | 5002.00000 | 5009.99000 | 21.2290 | 106348.3600 | 5009.58000 2014-01-05 10:27:00 | 5009.99000 | 5014.74000 | 5005.00000 | 5009.99000 | 29.2520 | 146522.4600 | 5008.97001 2014-01-05 10:28:00 | 5014.99000 | 5015.00000 | 5011.71000 | 5015.00000 | 15.8420 | 79412.7000 | 5012.80001 2014-01-05 10:29:00 | 5012.96000 | 5015.00000 | 5012.00000 | 5013.00000 | 16.8730 | 84589.9900 | 5013.33001 2014-01-05 10:30:00 | 5015.00000 | 5015.00000 | 5014.01000 | 5015.00000 | 11.9210 | 59781.9200 | 5014.84000 2014-01-05 10:31:00 | 5018.45000 | 5018.45000 | 5015.00000 | 5016.01000 | 3.2950 | 16527.8300 | 5016.03000 2014-01-05 10:32:00 | 5018.87000 | 5018.87000 | 5016.01000 | 5016.01000 | 1.1000 | 5517.9000 | 5016.27000 2014-01-05 10:33:00 | 5018.00000 | 5018.00000 | 5016.01000 | 5018.00000 | 4.6000 | 23076.8700 | 5016.71000 2014-01-05 10:34:00 | 5018.00000 | 5018.00000 | 5018.00000 | 5018.00000 | 0.4100 | 2057.3800 | 5018.00000 2014-01-05 10:35:00 | 5017.90000 | 5017.90000 | 5016.50000 | 5016.50000 | 2.0550 | 10308.9800 | 5016.54000 2014-01-05 10:36:00 | 5017.80000 | 5017.90000 | 5016.51000 | 5016.51000 | 7.8300 | 39290.0900 | 5017.89000 2014-01-05 10:37:00 | 5017.77000 | 5017.80000 | 5017.77000 | 5017.80000 | 0.4400 | 2207.8300 | 5017.79000 2014-01-05 10:38:00 | 5017.80000 | 5017.80000 | 5017.80000 | 5017.80000 | 0.0800 | 401.4200 | 5017.80000 2014-01-05 10:39:00 | 5016.51000 | 5016.51000 | 5015.00000 | 5015.00000 | 11.1560 | 55952.3200 | 5015.44999 2014-01-05 10:40:00 | 5015.00000 | 5015.00000 | 5012.00000 | 5012.00000 | 8.1550 | 40883.6400 | 5013.32001 2014-01-05 10:41:00 | 5010.00000 | 5013.00000 | 5010.00000 | 5010.00000 | 6.7850 | 34004.8500 | 5011.76999 2014-01-05 10:42:00 | 5014.99000 | 5014.99000 | 5011.00000 | 5011.00000 | 3.6950 | 18515.9300 | 5011.08000 2014-01-05 10:43:00 | 5011.00000 | 5011.00000 | 5010.97000 | 5011.00000 | 4.8050 | 24077.8300 | 5010.99000 2014-01-05 10:44:00 | 5010.98000 | 5010.98000 | 5010.00000 | 5010.00000 | 2.0720 | 10381.1400 | 5010.20000 2014-01-05 10:45:00 | 5006.21000 | 5010.00000 | 5006.21000 | 5009.00000 | 7.6110 | 38123.6200 | 5009.02000 2014-01-05 10:46:00 | 5010.00000 | 5010.11000 | 5009.92000 | 5010.00000 | 4.9280 | 24689.0800 | 5009.96000 2014-01-05 10:47:00 | 5011.00000 | 5012.00000 | 5005.03000 | 5010.00000 | 4.5470 | 22782.6400 | 5010.48000 2014-01-05 10:48:00 | 5009.14000 | 5010.00000 | 5006.93000 | 5010.00000 | 9.9970 | 50066.4700 | 5008.14999 2014-01-05 10:49:00 | 5010.00000 | 5010.00000 | 5009.00000 | 5009.00000 | 8.4280 | 42222.2800 | 5009.76000 2014-01-05 10:50:00 | 5009.00000 | 5009.00000 | 5009.00000 | 5009.00000 | 5.4030 | 27063.6300 | 5009.00000 2014-01-05 10:51:00 | 5010.00000 | 5012.00000 | 5010.00000 | 5012.00000 | 4.4690 | 22390.6400 | 5010.21000 2014-01-05 10:52:00 | 5009.01000 | 5010.01000 | 5009.00000 | 5010.01000 | 6.1480 | 30800.5000 | 5009.84000 2014-01-05 10:53:00 | 5010.03000 | 5012.00000 | 5010.01000 | 5012.00000 | 2.1450 | 10746.7800 | 5010.16000 2014-01-05 10:54:00 | 5010.08000 | 5010.99000 | 5008.00000 | 5010.00000 | 5.9340 | 29728.7600 | 5009.90000 2014-01-05 10:55:00 | 5010.00000 | 5010.99000 | 5010.00000 | 5010.99000 | 1.7050 | 8542.2500 | 5010.12000 2014-01-05 10:56:00 | 5010.03000 | 5010.03000 | 5010.03000 | 5010.03000 | 0.6620 | 3316.6400 | 5010.03000 2014-01-05 10:57:00 | 5010.04000 | 5010.04000 | 5010.02000 | 5010.02000 | 2.9900 | 14979.9600 | 5010.02000 2014-01-05 10:58:00 | 5011.98000 | 5011.99000 | 5010.02000 | 5011.99000 | 10.0790 | 50498.3900 | 5010.26000 2014-01-05 10:59:00 | 5011.99000 | 5012.00000 | 5010.02000 | 5012.00000 | 8.7440 | 43820.9600 | 5011.55001 2014-01-05 11:00:00 | 5010.34000 | 5012.00000 | 5010.34000 | 5012.00000 | 2.8240 | 14152.8500 | 5011.63000 2014-01-05 11:01:00 | 5014.98000 | 5014.98000 | 5014.98000 | 5014.98000 | 0.7040 | 3530.5500 | 5014.98000 2014-01-05 11:02:00 | 5014.99000 | 5015.00000 | 5014.98000 | 5015.00000 | 8.8990 | 44628.4500 | 5015.00000 2014-01-05 11:03:00 | 5015.00000 | 5016.00000 | 5015.00000 | 5015.00000 | 3.9420 | 19770.1300 | 5015.25000 2014-01-05 11:04:00 | 5016.00000 | 5016.51000 | 5016.00000 | 5016.51000 | 4.5900 | 23024.1700 | 5016.16000 2014-01-05 11:05:00 | 5017.00000 | 5017.00000 | 5016.53000 | 5016.54000 | 2.3810 | 11944.8700 | 5016.74000 2014-01-05 11:06:00 | 5014.98000 | 5014.98000 | 5012.00000 | 5012.00000 | 0.2360 | 1183.4600 | 5014.65000 2014-01-05 11:07:00 | 5014.67000 | 5014.98000 | 5014.67000 | 5014.98000 | 2.0910 | 10486.3000 | 5014.97000 2014-01-05 11:08:00 | 5014.98000 | 5014.98000 | 5013.00000 | 5013.00000 | 4.3170 | 21649.0400 | 5014.83000 2014-01-05 11:09:00 | 5013.00000 | 5013.00000 | 5012.00000 | 5013.00000 | 4.6770 | 23445.2900 | 5012.89000 2014-01-05 11:10:00 | 5012.90000 | 5012.90000 | 5012.90000 | 5012.90000 | 0.6610 | 3313.5300 | 5012.90000 2014-01-05 11:11:00 | 5013.00000 | 5014.99000 | 5013.00000 | 5014.99000 | 2.4600 | 12332.8900 | 5013.37000 2014-01-05 11:12:00 | 5014.00000 | 5014.00000 | 5014.00000 | 5014.00000 | 0.1000 | 501.4000 | 5014.00000 2014-01-05 11:13:00 | 5013.10000 | 5013.10000 | 5013.10000 | 5013.10000 | 3.1800 | 15941.6600 | 5013.10000 2014-01-05 11:14:00 | 5013.10000 | 5014.00000 | 5012.90000 | 5012.90000 | 6.6990 | 33586.1600 | 5013.61000 2014-01-05 11:15:00 | 5012.00000 | 5012.00000 | 5012.00000 | 5012.00000 | 1.0730 | 5377.8800 | 5012.00000 2014-01-05 11:16:00 | 5012.00000 | 5014.00000 | 5010.01000 | 5012.00000 | 5.7700 | 28910.8400 | 5010.54000 2014-01-05 11:17:00 | 5012.00000 | 5012.00000 | 5010.01000 | 5012.00000 | 2.8610 | 14337.3400 | 5011.30000 2014-01-05 11:18:00 | 5012.00000 | 5012.00000 | 5012.00000 | 5012.00000 | 1.0000 | 5012.0000 | 5012.00000 2014-01-05 11:19:00 | 5011.08000 | 5014.00000 | 5011.00000 | 5014.00000 | 10.7220 | 53744.5500 | 5012.55000 2014-01-05 11:20:00 | 5013.00000 | 5014.98000 | 5013.00000 | 5014.98000 | 6.8940 | 34567.3600 | 5014.12001 2014-01-05 11:21:00 | 5014.98000 | 5014.99000 | 5014.98000 | 5014.99000 | 4.2670 | 21398.9400 | 5014.99000 2014-01-05 11:22:00 | 5014.98000 | 5014.99000 | 5014.00000 | 5014.98000 | 2.3790 | 11930.1900 | 5014.79000 2014-01-05 11:23:00 | 5014.98000 | 5015.00000 | 5014.97000 | 5014.97000 | 1.2900 | 6469.3200 | 5014.98000 2014-01-05 11:24:00 | 5014.97000 | 5015.00000 | 5012.00000 | 5014.00000 | 6.8470 | 34331.7000 | 5014.12000 2014-01-05 11:25:00 | 5013.00000 | 5013.00000 | 5011.00000 | 5011.00000 | 1.2290 | 6160.2200 | 5012.38000 2014-01-05 11:26:00 | 5011.10000 | 5014.00000 | 5010.11000 | 5010.11000 | 3.3060 | 16566.6600 | 5011.09000 2014-01-05 11:27:00 | 5014.00000 | 5014.00000 | 5010.12000 | 5012.36000 | 18.5920 | 93173.1400 | 5011.46001 2014-01-05 11:28:00 | 5010.20000 | 5011.00000 | 5010.11000 | 5010.11000 | 1.7500 | 8768.3400 | 5010.48000 2014-01-05 11:29:00 | 5013.68000 | 5013.99000 | 5012.02000 | 5013.99000 | 5.2040 | 26090.0100 | 5013.45000 2014-01-05 11:30:00 | 5013.99000 | 5013.99000 | 5012.00000 | 5012.01000 | 9.0590 | 45410.3600 | 5012.73000 2014-01-05 11:31:00 | 5013.00000 | 5013.00000 | 5013.00000 | 5013.00000 | 4.0000 | 20052.0000 | 5013.00000 2014-01-05 11:32:00 | 5013.49000 | 5013.50000 | 5013.00000 | 5013.00000 | 0.3900 | 1955.2100 | 5013.37000 2014-01-05 11:33:00 | 5012.07000 | 5012.07000 | 5012.06000 | 5012.06000 | 1.2490 | 6260.0600 | 5012.06000 2014-01-05 11:34:00 | 5012.00000 | 5012.00000 | 5011.00000 | 5011.00000 | 1.1350 | 5688.5900 | 5011.98000 2014-01-05 11:35:00 | 5011.98000 | 5011.99000 | 5010.99000 | 5011.99000 | 4.7390 | 23749.5900 | 5011.52000 2014-01-05 11:36:00 | 5011.02000 | 5011.99000 | 5011.00000 | 5011.99000 | 1.2560 | 6294.4000 | 5011.47000 2014-01-05 11:37:00 | 5011.99000 | 5011.99000 | 5011.99000 | 5011.99000 | 0.1000 | 501.2000 | 5011.99000 2014-01-05 11:38:00 | 5010.21000 | 5010.21000 | 5010.04000 | 5010.11000 | 5.7020 | 28567.7000 | 5010.12000 2014-01-05 11:39:00 | 5010.03000 | 5010.03000 | 5010.03000 | 5010.03000 | 8.2210 | 41187.4600 | 5010.03000 2014-01-05 11:40:00 | . | . | . | . | . | . | . 2014-01-05 11:41:00 | 5010.03000 | 5011.99000 | 5010.00000 | 5011.99000 | 10.7610 | 53914.5200 | 5010.18000 2014-01-05 11:42:00 | 5012.00000 | 5012.05000 | 5011.99000 | 5012.01000 | 6.1120 | 30633.3700 | 5012.00000 2014-01-05 11:43:00 | 5012.01000 | 5013.00000 | 5012.01000 | 5013.00000 | 0.6790 | 3403.5700 | 5012.63000 2014-01-05 11:44:00 | 5013.98000 | 5014.97000 | 5013.00000 | 5014.97000 | 1.9230 | 9640.8900 | 5013.46000 2014-01-05 11:45:00 | 5014.97000 | 5015.00000 | 5014.97000 | 5015.00000 | 3.0000 | 15044.9700 | 5014.99000 2014-01-05 11:46:00 | 5015.00000 | 5016.00000 | 5015.00000 | 5016.00000 | 5.4440 | 27304.0500 | 5015.44000 2014-01-05 11:47:00 | 5015.02000 | 5016.00000 | 5015.00000 | 5016.00000 | 5.7510 | 28845.2900 | 5015.70000 2014-01-05 11:48:00 | 5016.00000 | 5016.00000 | 5016.00000 | 5016.00000 | 0.2360 | 1183.7800 | 5016.00000 2014-01-05 11:49:00 | 5016.00000 | 5017.63000 | 5016.00000 | 5017.60000 | 2.9320 | 14707.9500 | 5016.36000 2014-01-05 11:50:00 | 5017.60000 | 5017.60000 | 5017.60000 | 5017.60000 | 0.2740 | 1374.8200 | 5017.60000 2014-01-05 11:51:00 | 5017.49000 | 5017.49000 | 5017.00000 | 5017.00000 | 3.0080 | 15092.1400 | 5017.33000 2014-01-05 11:52:00 | 5017.00000 | 5017.00000 | 5017.00000 | 5017.00000 | 3.6900 | 18512.7300 | 5017.00000 2014-01-05 11:53:00 | 5016.00000 | 5018.00000 | 5015.01000 | 5018.00000 | 26.4690 | 132812.7600 | 5017.66999 2014-01-05 11:54:00 | 5019.00000 | 5023.00000 | 5019.00000 | 5023.00000 | 13.8600 | 69578.1200 | 5020.07000 2014-01-05 11:55:00 | 5023.00000 | 5025.00000 | 5020.00000 | 5023.00000 | 11.8880 | 59708.0400 | 5022.55000 2014-01-05 11:56:00 | 5020.00000 | 5022.50000 | 5020.00000 | 5022.00000 | 1.4430 | 7245.5000 | 5021.14000 2014-01-05 11:57:00 | 5022.00000 | 5025.00000 | 5022.00000 | 5025.00000 | 30.7270 | 154343.4200 | 5023.05998 2014-01-05 11:58:00 | 5025.00000 | 5027.90000 | 5025.00000 | 5025.00000 | 11.5520 | 58063.7400 | 5026.29000 2014-01-05 11:59:00 | 5025.00000 | 5033.00000 | 5025.00000 | 5033.00000 | 19.3820 | 97483.9000 | 5029.61001 2014-01-05 12:00:00 | 5033.00000 | 5046.60000 | 5033.00000 | 5036.10000 | 44.0670 | 222016.6200 | 5038.15997 2014-01-05 12:01:00 | 5036.10000 | 5037.00000 | 5019.80000 | 5019.80000 | 29.0430 | 146085.0600 | 5029.96002 2014-01-05 12:02:00 | 5030.00000 | 5033.99000 | 5030.00000 | 5030.48000 | 25.9780 | 130706.8000 | 5031.43999 2014-01-05 12:03:00 | 5033.00000 | 5035.00000 | 5026.01000 | 5035.00000 | 48.4410 | 243729.5000 | 5031.47001 2014-01-05 12:04:00 | 5035.00000 | 5045.00000 | 5030.00000 | 5035.00000 | 52.6510 | 265137.6500 | 5035.76001 2014-01-05 12:05:00 | 5035.00000 | 5046.01000 | 5035.00000 | 5046.00000 | 49.1330 | 247815.0000 | 5043.76003 2014-01-05 12:06:00 | 5045.00000 | 5046.00000 | 5036.00000 | 5040.00000 | 32.2030 | 162463.6600 | 5044.99002 2014-01-05 12:07:00 | 5040.00000 | 5045.00000 | 5035.00000 | 5039.99000 | 34.2190 | 172338.8300 | 5036.34999 2014-01-05 12:08:00 | 5040.00000 | 5045.00000 | 5040.00000 | 5045.00000 | 19.5580 | 98634.8100 | 5043.18999 2014-01-05 12:09:00 | 5045.00000 | 5046.00000 | 5044.00000 | 5045.00000 | 8.0350 | 40537.1600 | 5045.06999 2014-01-05 12:10:00 | 5045.00000 | 5045.00000 | 5042.99000 | 5043.01000 | 15.4730 | 78050.7000 | 5044.32001 2014-01-05 12:11:00 | 5045.00000 | 5046.00000 | 5043.00000 | 5046.00000 | 11.5530 | 58288.5300 | 5045.32001 2014-01-05 12:12:00 | 5046.60000 | 5048.00000 | 5046.00000 | 5047.00000 | 13.3660 | 67459.1800 | 5047.06999 2014-01-05 12:13:00 | 5046.01000 | 5049.00000 | 5045.59000 | 5049.00000 | 80.2461 | 405104.6700 | 5048.27994 2014-01-05 12:14:00 | 5049.00000 | 5055.00000 | 5046.00000 | 5050.00000 | 26.9840 | 136264.2300 | 5049.82002 2014-01-05 12:15:00 | 5055.00000 | 5080.00000 | 5055.00000 | 5073.56000 | 95.9079 | 486165.0600 | 5069.07996 2014-01-05 12:16:00 | 5075.00000 | 5081.00000 | 5075.00000 | 5081.00000 | 31.7170 | 161073.1300 | 5078.44998 2014-01-05 12:17:00 | 5081.00000 | 5094.00000 | 5080.00000 | 5094.00000 | 34.0180 | 172950.7100 | 5084.08999 2014-01-05 12:18:00 | 5094.00000 | 5094.99000 | 5080.00000 | 5088.00000 | 60.2750 | 306844.1700 | 5090.73994 2014-01-05 12:19:00 | 5080.01000 | 5090.00000 | 5075.00000 | 5080.00000 | 47.2590 | 240252.0400 | 5083.72999 2014-01-05 12:20:00 | 5080.00000 | 5084.99000 | 5075.00000 | 5075.00000 | 80.0621 | 406638.4700 | 5079.04003 2014-01-05 12:21:00 | 5075.01000 | 5093.00000 | 5075.01000 | 5092.00000 | 39.0440 | 198518.5300 | 5084.48003 2014-01-05 12:22:00 | 5080.00000 | 5090.45000 | 5080.00000 | 5084.01000 | 15.7470 | 80064.3900 | 5084.41999 2014-01-05 12:23:00 | 5084.00000 | 5088.00000 | 5081.00000 | 5084.01000 | 31.5030 | 160163.6000 | 5084.07002 2014-01-05 12:24:00 | 5082.01000 | 5088.99000 | 5081.00000 | 5087.29000 | 26.8820 | 136653.0500 | 5083.44001 2014-01-05 12:25:00 | 5085.00000 | 5085.00000 | 5010.00000 | 5080.00000 | 318.3591 | 1603479.3200 | 5036.69994 2014-01-05 12:26:00 | 5080.00000 | 5082.00000 | 5050.00000 | 5070.00000 | 49.9590 | 253166.5300 | 5067.48999 2014-01-05 12:27:00 | 5070.00000 | 5073.49000 | 5050.00000 | 5057.99000 | 51.4460 | 260233.1200 | 5058.36996 2014-01-05 12:28:00 | 5055.00000 | 5070.00000 | 5045.00000 | 5064.59000 | 118.9751 | 601843.7900 | 5058.56988 2014-01-05 12:29:00 | 5062.00000 | 5072.00000 | 5060.01000 | 5066.37000 | 31.5190 | 159640.4300 | 5064.89999 2014-01-05 12:30:00 | 5065.00000 | 5070.00000 | 5062.00000 | 5068.00000 | 56.9010 | 288308.6400 | 5066.85001 2014-01-05 12:31:00 | 5063.16000 | 5069.00000 | 5063.16000 | 5068.00000 | 30.3460 | 153726.9100 | 5065.79998 2014-01-05 12:32:00 | 5067.99000 | 5068.00000 | 5065.00000 | 5068.00000 | 16.4460 | 83345.0900 | 5067.79999 2014-01-05 12:33:00 | 5068.00000 | 5072.00000 | 5067.00000 | 5072.00000 | 11.1800 | 56684.3100 | 5070.15000 2014-01-05 12:34:00 | 5073.00000 | 5079.00000 | 5073.00000 | 5075.00000 | 11.2110 | 56892.4200 | 5074.70000 2014-01-05 12:35:00 | 5078.00000 | 5080.00000 | 5078.00000 | 5078.99000 | 13.6810 | 69480.8600 | 5078.64000 2014-01-05 12:36:00 | 5079.00000 | 5084.99000 | 5078.99000 | 5084.99000 | 13.9080 | 70665.0300 | 5080.88999 2014-01-05 12:37:00 | 5084.99000 | 5085.00000 | 5082.00000 | 5085.00000 | 38.7540 | 197050.4500 | 5084.65003 2014-01-05 12:38:00 | 5085.98000 | 5085.99000 | 5082.00000 | 5083.00000 | 36.2590 | 184335.9300 | 5083.86999 2014-01-05 12:39:00 | 5083.00000 | 5086.00000 | 5082.00000 | 5083.00000 | 25.4210 | 129238.1000 | 5083.91001 2014-01-05 12:40:00 | 5083.00000 | 5090.00000 | 5080.00000 | 5090.00000 | 71.1680 | 361914.0600 | 5085.34997 2014-01-05 12:41:00 | 5090.00000 | 5106.00000 | 5090.00000 | 5103.00000 | 120.1140 | 612286.0000 | 5097.54009 2014-01-05 12:42:00 | 5109.00000 | 5128.00000 | 5105.00000 | 5120.00000 | 103.3400 | 528786.8400 | 5116.96000 2014-01-05 12:43:00 | 5117.32000 | 5120.00000 | 5109.00000 | 5110.00000 | 53.2140 | 272173.1200 | 5114.69004 2014-01-05 12:44:00 | 5109.99000 | 5110.00000 | 5106.01000 | 5109.00000 | 77.3350 | 395040.4500 | 5108.17008 2014-01-05 12:45:00 | 5108.99000 | 5120.00000 | 5107.00000 | 5119.00000 | 53.1740 | 271929.8400 | 5113.96004 2014-01-05 12:46:00 | 5120.00000 | 5150.00000 | 5120.00000 | 5139.00000 | 110.7860 | 569581.9400 | 5141.27991 2014-01-05 12:47:00 | 5140.00000 | 5152.00000 | 5139.00000 | 5149.99000 | 116.3581 | 599054.3500 | 5148.36996 2014-01-05 12:48:00 | 5149.99000 | 5150.00000 | 5140.00000 | 5149.00000 | 101.7130 | 523038.8100 | 5142.30006 2014-01-05 12:49:00 | 5149.00000 | 5149.00000 | 5141.00000 | 5147.00000 | 30.9620 | 159285.4600 | 5144.55001 2014-01-05 12:50:00 | 5147.00000 | 5165.00000 | 5142.43000 | 5155.00000 | 75.1341 | 387353.6100 | 5155.50006 2014-01-05 12:51:00 | 5156.78000 | 5160.00000 | 5155.00000 | 5160.00000 | 82.7640 | 426995.2800 | 5159.19006 2014-01-05 12:52:00 | 5160.00000 | 5174.00000 | 5158.99000 | 5160.00000 | 62.5619 | 323083.6300 | 5164.22002 2014-01-05 12:53:00 | 5161.08000 | 5167.42000 | 5160.01000 | 5165.00000 | 56.0650 | 289485.4200 | 5163.38995 2014-01-05 12:54:00 | 5162.00000 | 5162.00000 | 5152.00000 | 5152.00000 | 94.0210 | 484881.3200 | 5157.16002 2014-01-05 12:55:00 | 5152.20000 | 5157.00000 | 5150.00000 | 5151.00000 | 64.2479 | 330989.3600 | 5151.74997 2014-01-05 12:56:00 | 5151.00000 | 5154.00000 | 5142.01000 | 5146.00000 | 69.9880 | 360388.6800 | 5149.28997 2014-01-05 12:57:00 | 5146.00000 | 5152.20000 | 5146.00000 | 5152.20000 | 25.6100 | 131881.4000 | 5149.61000 2014-01-05 12:58:00 | 5152.20000 | 5170.00000 | 5152.20000 | 5165.00000 | 59.3630 | 306457.1600 | 5162.43003 2014-01-05 12:59:00 | 5165.00000 | 5170.00000 | 5158.00000 | 5168.00000 | 69.3030 | 358059.7200 | 5166.58004 2014-01-05 13:00:00 | 5168.00000 | 5170.00000 | 5165.00000 | 5165.00000 | 38.9500 | 201303.9900 | 5168.27000 2014-01-05 13:01:00 | 5167.69000 | 5168.00000 | 5159.00000 | 5159.00000 | 70.8070 | 365721.1100 | 5165.03996 2014-01-05 13:02:00 | 5160.00000 | 5160.00000 | 5130.00000 | 5140.00000 | 117.3140 | 604056.9200 | 5149.06009 2014-01-05 13:03:00 | 5140.00000 | 5148.00000 | 5129.99000 | 5139.00000 | 63.0630 | 324100.2400 | 5139.31004 2014-01-05 13:04:00 | 5135.00000 | 5140.00000 | 5130.00000 | 5140.00000 | 64.0230 | 328771.5600 | 5135.21004 2014-01-05 13:05:00 | 5140.00000 | 5140.00000 | 5127.00000 | 5127.00000 | 73.1819 | 375686.0900 | 5133.59003 2014-01-05 13:06:00 | 5127.00000 | 5127.00000 | 5105.00000 | 5105.00000 | 97.2301 | 497178.2800 | 5113.42000 2014-01-05 13:07:00 | 5105.00000 | 5128.00000 | 5102.00000 | 5124.79000 | 73.9960 | 378327.9800 | 5112.81994 2014-01-05 13:08:00 | 5120.01000 | 5140.00000 | 5120.01000 | 5130.00000 | 117.7839 | 604845.0200 | 5135.21009 2014-01-05 13:09:00 | 5130.00000 | 5140.00000 | 5128.00000 | 5130.00000 | 75.9781 | 390152.6500 | 5135.06997 2014-01-05 13:10:00 | 5129.00000 | 5132.00000 | 5120.00000 | 5120.00000 | 42.9310 | 220156.3200 | 5128.14001 2014-01-05 13:11:00 | 5120.00000 | 5121.00000 | 5112.00000 | 5112.00000 | 56.0130 | 286642.6700 | 5117.43003 2014-01-05 13:12:00 | 5116.69000 | 5125.00000 | 5115.57000 | 5124.00000 | 40.9170 | 209457.9900 | 5119.08998 2014-01-05 13:13:00 | 5124.00000 | 5130.00000 | 5124.00000 | 5124.00000 | 60.3010 | 309092.3200 | 5125.82001 2014-01-05 13:14:00 | 5125.20000 | 5132.00000 | 5112.00000 | 5128.00000 | 116.7091 | 597705.7300 | 5121.32998 2014-01-05 13:15:00 | 5130.00000 | 5130.00000 | 5122.00000 | 5125.99000 | 27.2570 | 139769.7700 | 5127.84998 2014-01-05 13:16:00 | 5125.97000 | 5130.00000 | 5122.21000 | 5127.00000 | 33.0600 | 169433.0300 | 5125.02000 2014-01-05 13:17:00 | 5128.00000 | 5135.00000 | 5127.00000 | 5132.00000 | 53.9650 | 276949.1600 | 5132.00995 2014-01-05 13:18:00 | 5135.00000 | 5138.99000 | 5132.00000 | 5137.00000 | 86.8311 | 445951.2700 | 5135.85002 2014-01-05 13:19:00 | 5137.00000 | 5140.01000 | 5133.29000 | 5140.01000 | 26.6010 | 136665.0200 | 5137.59001 2014-01-05 13:20:00 | 5142.00000 | 5148.74000 | 5142.00000 | 5148.74000 | 42.1090 | 216669.2000 | 5145.43999 2014-01-05 13:21:00 | 5148.00000 | 5155.00000 | 5148.00000 | 5153.00000 | 48.7160 | 250940.0500 | 5151.07996 2014-01-05 13:22:00 | 5151.60000 | 5160.00000 | 5151.00000 | 5155.00000 | 70.4181 | 363043.8600 | 5155.54997 2014-01-05 13:23:00 | 5157.72000 | 5159.00000 | 5148.74000 | 5150.00000 | 89.9470 | 463743.3200 | 5155.73995 2014-01-05 13:24:00 | 5155.00000 | 5155.00000 | 5150.00000 | 5151.00000 | 77.0070 | 396806.8900 | 5152.86995 2014-01-05 13:25:00 | 5154.99000 | 5159.00000 | 5154.00000 | 5155.00000 | 37.3180 | 192432.0500 | 5156.54999 2014-01-05 13:26:00 | 5155.00000 | 5156.99000 | 5155.00000 | 5155.00000 | 13.8660 | 71484.3400 | 5155.36999 2014-01-05 13:27:00 | 5154.01000 | 5154.01000 | 5145.00000 | 5150.00000 | 84.2659 | 433976.3700 | 5150.07993 2014-01-05 13:28:00 | 5150.00000 | 5151.00000 | 5144.99000 | 5150.01000 | 53.7680 | 276787.0000 | 5147.79998 2014-01-05 13:29:00 | 5150.00000 | 5155.00000 | 5149.00000 | 5151.40000 | 54.6430 | 281462.1600 | 5150.93003 2014-01-05 13:30:00 | 5151.00000 | 5154.90000 | 5151.00000 | 5154.00000 | 56.5860 | 291642.3500 | 5153.96996 2014-01-05 13:31:00 | 5154.00000 | 5156.00000 | 5154.00000 | 5155.03000 | 74.6971 | 385065.5900 | 5155.02996 2014-01-05 13:32:00 | 5155.03000 | 5157.00000 | 5153.00000 | 5155.00000 | 64.3380 | 331670.1900 | 5155.11998 2014-01-05 13:33:00 | 5155.00000 | 5155.00000 | 5149.00000 | 5151.00000 | 29.1990 | 150429.3600 | 5151.86999 2014-01-05 13:34:00 | 5153.99000 | 5155.00000 | 5135.00000 | 5137.00000 | 109.1680 | 561383.3400 | 5142.37996 2014-01-05 13:35:00 | 5137.00000 | 5137.00000 | 5128.00000 | 5134.99000 | 80.5750 | 413409.2600 | 5130.73992 2014-01-05 13:36:00 | 5130.00000 | 5146.00000 | 5130.00000 | 5142.01000 | 46.8560 | 240728.1300 | 5137.61996 2014-01-05 13:37:00 | 5144.09000 | 5148.00000 | 5143.00000 | 5147.99000 | 53.1770 | 273658.9700 | 5146.18997 2014-01-05 13:38:00 | 5147.99000 | 5148.00000 | 5147.01000 | 5147.99000 | 75.1500 | 386870.9500 | 5147.98000 2014-01-05 13:39:00 | 5147.99000 | 5147.99000 | 5140.00000 | 5140.00000 | 48.5100 | 249601.7700 | 5145.37000 2014-01-05 13:40:00 | 5140.00000 | 5140.00000 | 5135.99000 | 5140.00000 | 30.4390 | 156385.1500 | 5137.65999 2014-01-05 13:41:00 | 5139.00000 | 5146.00000 | 5139.00000 | 5142.03000 | 10.2520 | 52734.3400 | 5143.81000 2014-01-05 13:42:00 | 5142.01000 | 5142.01000 | 5138.00000 | 5139.99000 | 9.7340 | 50031.4100 | 5139.86001 2014-01-05 13:43:00 | 5138.00000 | 5142.01000 | 5138.00000 | 5142.01000 | 10.8020 | 55517.9700 | 5139.60000 2014-01-05 13:44:00 | 5142.01000 | 5147.00000 | 5142.01000 | 5146.60000 | 12.9810 | 66788.0500 | 5145.06000 2014-01-05 13:45:00 | 5147.00000 | 5147.00000 | 5145.00000 | 5145.98000 | 22.2290 | 114396.3300 | 5146.27000 2014-01-05 13:46:00 | 5145.99000 | 5146.00000 | 5140.00000 | 5142.90000 | 31.6540 | 162849.4400 | 5144.67002 2014-01-05 13:47:00 | 5142.90000 | 5144.00000 | 5140.09000 | 5140.09000 | 15.8140 | 81326.6600 | 5142.70001 2014-01-05 13:48:00 | 5140.09000 | 5141.00000 | 5140.00000 | 5141.00000 | 25.5170 | 131174.5200 | 5140.66999 2014-01-05 13:49:00 | 5142.00000 | 5142.01000 | 5137.00000 | 5138.00000 | 38.9760 | 200322.5700 | 5139.63997 2014-01-05 13:50:00 | 5140.00000 | 5142.00000 | 5138.00000 | 5142.00000 | 26.5050 | 136236.4900 | 5140.02997 2014-01-05 13:51:00 | 5142.00000 | 5146.00000 | 5142.00000 | 5146.00000 | 27.3560 | 140708.5300 | 5143.60998 2014-01-05 13:52:00 | 5144.00000 | 5147.00000 | 5143.00000 | 5145.00000 | 41.5510 | 213791.8600 | 5145.29001 2014-01-05 13:53:00 | 5144.00000 | 5145.00000 | 5140.00000 | 5140.00000 | 57.0480 | 293291.9900 | 5141.13998 2014-01-05 13:54:00 | 5140.00000 | 5141.00000 | 5139.00000 | 5141.00000 | 43.0130 | 221066.2900 | 5139.52003 2014-01-05 13:55:00 | 5141.00000 | 5148.90000 | 5141.00000 | 5148.90000 | 35.0320 | 180258.6400 | 5145.54001 2014-01-05 13:56:00 | 5149.00000 | 5160.01000 | 5147.00000 | 5160.01000 | 154.1500 | 794408.7100 | 5153.48000 2014-01-05 13:57:00 | 5160.01000 | 5165.00000 | 5157.00000 | 5165.00000 | 170.2719 | 878965.4800 | 5162.13006 2014-01-05 13:58:00 | 5165.00000 | 5190.00000 | 5165.00000 | 5188.88000 | 132.5970 | 685887.0100 | 5172.71992 2014-01-05 13:59:00 | 5190.00000 | 5210.00000 | 5188.88000 | 5209.00000 | 167.9109 | 872968.6900 | 5199.00003 2014-01-05 14:00:00 | 5208.00000 | 5223.76000 | 5194.89000 | 5220.00000 | 180.7149 | 940443.8700 | 5204.01982 2014-01-05 14:01:00 | 5220.00000 | 5250.00000 | 5220.00000 | 5230.01000 | 147.2519 | 771420.3700 | 5238.78005 2014-01-05 14:02:00 | 5230.01000 | 5230.01000 | 5202.00000 | 5202.00000 | 141.8250 | 739660.1900 | 5215.30014 2014-01-05 14:03:00 | 5215.00000 | 5224.00000 | 5201.00000 | 5210.00000 | 150.9229 | 786057.7500 | 5208.34008 2014-01-05 14:04:00 | 5205.00000 | 5240.00000 | 5200.50000 | 5214.00000 | 216.2179 | 1127757.7300 | 5215.83991 2014-01-05 14:05:00 | 5219.99000 | 5220.00000 | 5213.99000 | 5218.00000 | 49.6630 | 259093.8100 | 5217.04003 2014-01-05 14:06:00 | 5216.00000 | 5218.00000 | 5210.00000 | 5214.99000 | 73.0450 | 380915.3200 | 5214.79993 2014-01-05 14:07:00 | 5214.99000 | 5215.00000 | 5211.00000 | 5215.00000 | 75.9650 | 396022.1600 | 5213.21993 2014-01-05 14:08:00 | 5215.00000 | 5222.00000 | 5214.00000 | 5220.00000 | 49.1880 | 256637.7600 | 5217.48998 2014-01-05 14:09:00 | 5218.00000 | 5250.00000 | 5218.00000 | 5221.00000 | 147.8820 | 773759.8300 | 5232.28006 2014-01-05 14:10:00 | 5225.00000 | 5240.00000 | 5225.00000 | 5238.00000 | 62.2270 | 325905.8500 | 5237.36996 2014-01-05 14:11:00 | 5237.00000 | 5240.00000 | 5231.00000 | 5240.00000 | 52.5030 | 274981.6500 | 5237.45003 2014-01-05 14:12:00 | 5238.00000 | 5245.00000 | 5238.00000 | 5245.00000 | 33.3670 | 174875.5100 | 5240.96998 2014-01-05 14:13:00 | 5247.38000 | 5260.00000 | 5243.00000 | 5255.00000 | 101.1501 | 531168.4500 | 5251.29000 2014-01-05 14:14:00 | 5252.52000 | 5262.00000 | 5252.52000 | 5260.00000 | 55.4420 | 291601.4300 | 5259.58002 2014-01-05 14:15:00 | 5260.00000 | 5260.00000 | 5252.00000 | 5257.00000 | 55.1430 | 289836.9600 | 5256.10003 2014-01-05 14:16:00 | 5257.00000 | 5279.99000 | 5255.00000 | 5270.00000 | 100.7790 | 530920.7500 | 5268.16998 2014-01-05 14:17:00 | 5270.00000 | 5288.00000 | 5265.00000 | 5280.00000 | 155.9650 | 823554.5000 | 5280.37985 2014-01-05 14:18:00 | 5280.00000 | 5290.00000 | 5275.00000 | 5285.00000 | 306.1788 | 1617306.9000 | 5282.22993 2014-01-05 14:19:00 | 5285.00000 | 5290.99000 | 5275.00000 | 5290.99000 | 142.1230 | 751091.7300 | 5284.80008 2014-01-05 14:20:00 | 5290.00000 | 5323.28000 | 5290.00000 | 5315.00000 | 151.3750 | 803007.9000 | 5304.75986 2014-01-05 14:21:00 | 5315.00000 | 5330.00000 | 5313.00000 | 5330.00000 | 141.7510 | 754288.0600 | 5321.22003 2014-01-05 14:22:00 | 5330.00000 | 5345.00000 | 5330.00000 | 5335.00000 | 125.6991 | 671171.4000 | 5339.50998 2014-01-05 14:23:00 | 5342.00000 | 5358.00000 | 5324.00000 | 5355.00000 | 298.1752 | 1591796.3100 | 5338.45973 2014-01-05 14:24:00 | 5355.00000 | 5361.00000 | 5350.00000 | 5360.00000 | 136.7231 | 732444.9000 | 5357.14008 2014-01-05 14:25:00 | 5364.34000 | 5375.50000 | 5360.00000 | 5375.50000 | 62.6661 | 336266.6600 | 5366.00995 2014-01-05 14:26:00 | 5376.00000 | 5386.00000 | 5370.00000 | 5385.00000 | 184.7590 | 994296.9900 | 5381.58996 2014-01-05 14:27:00 | 5383.00000 | 5386.00000 | 5350.00000 | 5370.00000 | 178.5201 | 959204.3300 | 5373.09000 2014-01-05 14:28:00 | 5370.00000 | 5371.00000 | 5320.00000 | 5321.00000 | 175.4209 | 937291.4000 | 5343.10003 2014-01-05 14:29:00 | 5330.00000 | 5349.99000 | 5321.00000 | 5340.00000 | 116.3181 | 620901.1400 | 5337.95996 2014-01-05 14:30:00 | 5340.01000 | 5345.00000 | 5300.00000 | 5310.00000 | 320.3520 | 1707421.6700 | 5329.83012 2014-01-05 14:31:00 | 5300.00000 | 5340.00000 | 5291.00000 | 5340.00000 | 148.8009 | 790187.7700 | 5310.37002 2014-01-05 14:32:00 | 5323.44000 | 5329.00000 | 5303.00000 | 5315.00000 | 66.4390 | 353162.2400 | 5315.58999 2014-01-05 14:33:00 | 5325.00000 | 5325.00000 | 5309.00000 | 5315.00000 | 102.9599 | 547454.4100 | 5317.16000 2014-01-05 14:34:00 | 5319.99000 | 5329.00000 | 5312.10000 | 5321.00000 | 97.3731 | 518010.1000 | 5319.85006 2014-01-05 14:35:00 | 5322.00000 | 5337.90000 | 5320.00000 | 5335.00000 | 58.9690 | 314281.4300 | 5329.59999 2014-01-05 14:36:00 | 5335.00000 | 5359.99000 | 5330.00000 | 5351.00000 | 137.2031 | 733427.2200 | 5345.56008 2014-01-05 14:37:00 | 5350.00000 | 5355.00000 | 5345.00000 | 5345.00000 | 84.8260 | 453770.9800 | 5349.42994 2014-01-05 14:38:00 | 5345.00000 | 5349.90000 | 5312.30000 | 5329.90000 | 98.1030 | 523224.3700 | 5333.42005 2014-01-05 14:39:00 | 5329.90000 | 5330.00000 | 5320.00000 | 5323.00000 | 104.6830 | 557279.0800 | 5323.49006 2014-01-05 14:40:00 | 5328.00000 | 5337.00000 | 5323.00000 | 5333.94000 | 126.7819 | 675911.2800 | 5331.29005 2014-01-05 14:41:00 | 5334.00000 | 5334.00000 | 5323.00000 | 5330.00000 | 75.7419 | 403644.0000 | 5329.20003 2014-01-05 14:42:00 | 5330.00000 | 5340.01000 | 5324.00000 | 5340.01000 | 118.1831 | 630063.6400 | 5331.25007 2014-01-05 14:43:00 | 5341.00000 | 5345.10000 | 5333.00000 | 5340.00000 | 90.3120 | 482431.2200 | 5341.83003 2014-01-05 14:44:00 | 5335.01000 | 5340.00000 | 5335.00000 | 5336.00000 | 76.3689 | 407681.8900 | 5338.31998 2014-01-05 14:45:00 | 5336.00000 | 5338.99000 | 5328.80000 | 5328.80000 | 108.3970 | 577991.0100 | 5332.16994 2014-01-05 14:46:00 | 5330.00000 | 5335.00000 | 5326.00000 | 5328.00000 | 55.2510 | 294444.4900 | 5329.22001 2014-01-05 14:47:00 | 5326.00000 | 5327.99000 | 5321.00000 | 5323.00000 | 67.8940 | 361431.0100 | 5323.46005 2014-01-05 14:48:00 | 5321.00000 | 5326.00000 | 5321.00000 | 5324.00000 | 29.1060 | 154914.4300 | 5322.41998 2014-01-05 14:49:00 | 5324.00000 | 5328.80000 | 5323.00000 | 5328.00000 | 30.1960 | 160852.5100 | 5326.94998 2014-01-05 14:50:00 | 5328.00000 | 5333.00000 | 5328.00000 | 5331.00000 | 57.5580 | 306800.9100 | 5330.28998 2014-01-05 14:51:00 | 5331.00000 | 5332.00000 | 5328.00000 | 5328.00000 | 42.7570 | 227884.8800 | 5329.76998 2014-01-05 14:52:00 | 5328.80000 | 5330.00000 | 5326.80000 | 5327.80000 | 48.4140 | 257978.2200 | 5328.59004 2014-01-05 14:53:00 | 5327.80000 | 5330.00000 | 5325.00000 | 5329.00000 | 82.6350 | 440295.9700 | 5328.19992 2014-01-05 14:54:00 | 5327.00000 | 5329.00000 | 5325.00000 | 5329.00000 | 58.0620 | 309339.1500 | 5327.74002 2014-01-05 14:55:00 | 5328.10000 | 5331.00000 | 5328.00000 | 5328.00000 | 67.0820 | 357529.0600 | 5329.73003 2014-01-05 14:56:00 | 5331.00000 | 5340.01000 | 5330.00000 | 5340.01000 | 44.0470 | 235047.7000 | 5336.28998 2014-01-05 14:57:00 | 5340.01000 | 5345.00000 | 5335.00000 | 5340.00000 | 134.5269 | 718373.7000 | 5339.99992 2014-01-05 14:58:00 | 5341.00000 | 5350.01000 | 5332.00000 | 5350.01000 | 150.5001 | 804598.9000 | 5346.17000 2014-01-05 14:59:00 | 5350.01000 | 5364.00000 | 5350.00000 | 5359.00000 | 96.2330 | 515664.6200 | 5358.50005 2014-01-05 15:00:00 | 5360.00000 | 5386.00000 | 5360.00000 | 5375.01000 | 65.7240 | 352841.7300 | 5368.54005 2014-01-05 15:01:00 | 5380.00000 | 5400.00000 | 5370.00000 | 5400.00000 | 109.7100 | 590481.4000 | 5382.20000 2014-01-05 15:02:00 | 5388.00000 | 5420.00000 | 5388.00000 | 5410.00000 | 180.1348 | 974365.5500 | 5409.08983 2014-01-05 15:03:00 | 5410.00000 | 5411.00000 | 5400.00000 | 5410.74000 | 164.7731 | 890785.0800 | 5406.13010 2014-01-05 15:04:00 | 5410.74000 | 5430.00000 | 5410.74000 | 5420.00000 | 77.3290 | 418853.3900 | 5416.50999 2014-01-05 15:05:00 | 5420.00000 | 5420.00000 | 5371.00000 | 5410.00000 | 180.5641 | 974802.1700 | 5398.65014 2014-01-05 15:06:00 | 5410.00000 | 5419.89000 | 5400.01000 | 5410.00000 | 79.3730 | 429165.7100 | 5406.95004 2014-01-05 15:07:00 | 5410.00000 | 5419.00000 | 5400.00000 | 5415.00000 | 175.4980 | 949546.2200 | 5410.57994 2014-01-05 15:08:00 | 5412.50000 | 5440.00000 | 5412.50000 | 5430.00000 | 136.0121 | 737862.8200 | 5424.98005 2014-01-05 15:09:00 | 5430.00000 | 5450.00000 | 5430.00000 | 5448.00000 | 71.8200 | 390993.1600 | 5444.07000 2014-01-05 15:10:00 | 5448.00000 | 5448.00000 | 5440.00000 | 5447.00000 | 113.9071 | 620108.9700 | 5443.98994 2014-01-05 15:11:00 | 5445.00000 | 5448.00000 | 5400.00000 | 5439.60000 | 295.8328 | 1608203.3300 | 5436.19015 2014-01-05 15:12:00 | 5437.00000 | 5443.00000 | 5400.00000 | 5430.00000 | 42.9550 | 233013.4500 | 5424.58996 2014-01-05 15:13:00 | 5430.00000 | 5440.00000 | 5418.48000 | 5436.00000 | 99.8630 | 542594.3700 | 5433.39005 2014-01-05 15:14:00 | 5436.00000 | 5442.00000 | 5428.00000 | 5428.00000 | 28.3260 | 153931.7600 | 5434.28998 2014-01-05 15:15:00 | 5421.00000 | 5430.00000 | 5400.00000 | 5411.00000 | 80.1800 | 434240.4500 | 5415.82000 2014-01-05 15:16:00 | 5410.00000 | 5410.00000 | 5390.00000 | 5400.00000 | 126.8019 | 685204.4200 | 5403.74004 2014-01-05 15:17:00 | 5389.90000 | 5400.00000 | 5370.00000 | 5388.00000 | 77.2281 | 415846.8000 | 5384.65997 2014-01-05 15:18:00 | 5388.00000 | 5400.00000 | 5387.00000 | 5400.00000 | 52.7160 | 284477.8600 | 5396.41996 2014-01-05 15:19:00 | 5409.00000 | 5416.90000 | 5400.00000 | 5416.90000 | 54.8030 | 296441.2000 | 5409.21003 2014-01-05 15:20:00 | 5416.90000 | 5426.00000 | 5416.90000 | 5426.00000 | 69.7980 | 378395.2300 | 5421.28997 2014-01-05 15:21:00 | 5427.00000 | 5430.00000 | 5421.00000 | 5425.00000 | 97.5620 | 529528.4600 | 5427.61004 2014-01-05 15:22:00 | 5425.00000 | 5429.99000 | 5421.00000 | 5421.00000 | 44.6790 | 242420.8200 | 5425.82999 2014-01-05 15:23:00 | 5424.00000 | 5440.00000 | 5421.00000 | 5440.00000 | 182.9198 | 993569.3800 | 5431.71999 2014-01-05 15:24:00 | 5440.00000 | 5442.00000 | 5434.00000 | 5434.00000 | 45.0570 | 245086.5300 | 5439.47997 2014-01-05 15:25:00 | 5439.49000 | 5450.01000 | 5439.49000 | 5450.00000 | 141.5030 | 770772.3500 | 5447.04008 2014-01-05 15:26:00 | 5450.00000 | 5460.00000 | 5448.00000 | 5460.00000 | 42.7840 | 233436.9000 | 5456.17003 2014-01-05 15:27:00 | 5460.00000 | 5480.00000 | 5455.00000 | 5480.00000 | 96.6931 | 527706.2300 | 5457.54005 2014-01-05 15:28:00 | 5472.74000 | 5489.00000 | 5472.74000 | 5485.90000 | 52.8020 | 289525.2600 | 5483.23002 2014-01-05 15:29:00 | 5485.90000 | 5495.00000 | 5485.90000 | 5488.01000 | 50.2130 | 275656.7700 | 5489.75003 2014-01-05 15:30:00 | 5488.01000 | 5490.00000 | 5450.00000 | 5460.00000 | 90.0670 | 492736.9700 | 5470.77995 2014-01-05 15:31:00 | 5460.00000 | 5477.80000 | 5460.00000 | 5471.68000 | 56.8910 | 310957.7400 | 5465.85001 2014-01-05 15:32:00 | 5477.70000 | 5496.00000 | 5470.00000 | 5490.00000 | 110.2800 | 605049.0300 | 5486.48000 2014-01-05 15:33:00 | 5490.00000 | 5500.00000 | 5480.34000 | 5500.00000 | 129.0801 | 709436.9900 | 5496.10000 2014-01-05 15:34:00 | 5500.00000 | 5529.10000 | 5498.00000 | 5529.10000 | 148.2530 | 816014.1200 | 5504.20008 2014-01-05 15:35:00 | 5527.76000 | 5529.10000 | 5499.99000 | 5500.00000 | 161.0951 | 888170.4000 | 5513.32986 2014-01-05 15:36:00 | 5500.00000 | 5500.00000 | 5470.00000 | 5490.00000 | 102.7610 | 564838.0000 | 5496.62002 2014-01-05 15:37:00 | 5490.00000 | 5490.00000 | 5460.00000 | 5490.00000 | 78.1200 | 428266.1500 | 5482.16000 2014-01-05 15:38:00 | 5490.00000 | 5498.00000 | 5482.00000 | 5493.29000 | 163.0239 | 895224.4400 | 5491.37012 2014-01-05 15:39:00 | 5498.00000 | 5511.00000 | 5498.00000 | 5510.00000 | 69.1889 | 380740.5100 | 5502.90999 2014-01-05 15:40:00 | 5510.00000 | 5517.00000 | 5507.00000 | 5515.00000 | 32.5550 | 179391.2100 | 5510.39997 2014-01-05 15:41:00 | 5510.00000 | 5515.00000 | 5509.00000 | 5511.00000 | 46.3270 | 255297.6600 | 5510.76998 2014-01-05 15:42:00 | 5510.00000 | 5514.00000 | 5507.00000 | 5514.00000 | 53.9590 | 297379.5300 | 5511.20999 2014-01-05 15:43:00 | 5511.00000 | 5514.00000 | 5489.00000 | 5490.00000 | 70.5400 | 387685.2200 | 5495.96000 2014-01-05 15:44:00 | 5490.00000 | 5490.00000 | 5380.00000 | 5380.00000 | 121.3721 | 659792.1300 | 5436.11005 2014-01-05 15:45:00 | 5380.00000 | 5400.00000 | 5300.00000 | 5307.00000 | 177.4400 | 947887.9100 | 5342.02000 2014-01-05 15:46:00 | 5307.00000 | 5400.00000 | 5100.00000 | 5346.42000 | 239.3428 | 1268461.9300 | 5299.77013 2014-01-05 15:47:00 | 5346.42000 | 5409.50000 | 5346.42000 | 5397.00000 | 112.7091 | 608042.9000 | 5394.79998 2014-01-05 15:48:00 | 5397.00000 | 5399.00000 | 5380.00000 | 5398.00000 | 90.8190 | 489776.1800 | 5392.87998 2014-01-05 15:49:00 | 5398.00000 | 5408.99000 | 5398.00000 | 5400.00000 | 88.6701 | 478794.4300 | 5399.73000 2014-01-05 15:50:00 | 5400.00000 | 5440.00000 | 5399.00000 | 5410.00000 | 54.6310 | 295967.6600 | 5417.58001 2014-01-05 15:51:00 | 5407.32000 | 5419.99000 | 5400.00000 | 5410.38000 | 70.5360 | 381327.5800 | 5406.13995 2014-01-05 15:52:00 | 5417.00000 | 5418.00000 | 5381.00000 | 5388.98000 | 86.8831 | 469625.5500 | 5405.26005 2014-01-05 15:53:00 | 5399.00000 | 5400.00000 | 5370.00000 | 5376.00000 | 38.6880 | 208528.6400 | 5390.00999 2014-01-05 15:54:00 | 5370.00000 | 5376.00000 | 5341.66000 | 5350.01000 | 53.6120 | 287230.9500 | 5357.59002 2014-01-05 15:55:00 | 5369.00000 | 5370.00000 | 5311.00000 | 5353.00000 | 112.4451 | 601591.2300 | 5350.08990 2014-01-05 15:56:00 | 5353.00000 | 5360.00000 | 5312.00000 | 5320.00000 | 82.9591 | 442623.0700 | 5335.43999 2014-01-05 15:57:00 | 5325.00000 | 5339.00000 | 5300.00000 | 5320.00000 | 119.4901 | 635442.3800 | 5317.95000 2014-01-05 15:58:00 | 5330.00000 | 5339.00000 | 5300.00000 | 5310.00000 | 89.9779 | 478049.1000 | 5312.95996 2014-01-05 15:59:00 | 5310.00000 | 5315.00000 | 5301.00000 | 5303.00000 | 47.5010 | 251982.8100 | 5304.79001 2014-01-05 16:00:00 | 5303.00000 | 5335.00000 | 5302.08000 | 5330.00000 | 63.3720 | 336821.6400 | 5314.99002 2014-01-05 16:01:00 | 5339.00000 | 5395.00000 | 5339.00000 | 5380.00000 | 117.5690 | 632250.6500 | 5377.69998 2014-01-05 16:02:00 | 5380.00000 | 5400.00000 | 5379.00000 | 5400.00000 | 140.3609 | 756160.5400 | 5387.26002 2014-01-05 16:03:00 | 5400.00000 | 5400.00000 | 5391.00000 | 5400.00000 | 98.9110 | 534082.6200 | 5399.63002 2014-01-05 16:04:00 | 5400.00000 | 5400.00000 | 5380.00000 | 5380.00000 | 101.6411 | 548667.6700 | 5398.09002 2014-01-05 16:05:00 | 5380.00000 | 5380.00000 | 5340.00000 | 5367.72000 | 51.7120 | 277062.4300 | 5357.80002 2014-01-05 16:06:00 | 5364.61000 | 5379.90000 | 5356.49000 | 5379.90000 | 33.7030 | 180883.9800 | 5367.00002 2014-01-05 16:07:00 | 5379.00000 | 5390.00000 | 5370.00000 | 5390.00000 | 55.1490 | 296762.8800 | 5381.10999 2014-01-05 16:08:00 | 5390.00000 | 5400.00000 | 5385.00000 | 5390.00000 | 67.4819 | 364139.3400 | 5396.10002 2014-01-05 16:09:00 | 5385.01000 | 5399.00000 | 5385.00000 | 5399.00000 | 60.8589 | 328258.5500 | 5393.75999 2014-01-05 16:10:00 | 5397.00000 | 5412.00000 | 5397.00000 | 5412.00000 | 109.7309 | 592565.5400 | 5400.17002 2014-01-05 16:11:00 | 5412.00000 | 5420.00000 | 5410.00000 | 5410.00000 | 53.1950 | 288019.7600 | 5414.40995 2014-01-05 16:12:00 | 5420.00000 | 5430.00000 | 5410.00000 | 5428.00000 | 101.8750 | 552497.3900 | 5423.28991 2014-01-05 16:13:00 | 5427.00000 | 5428.00000 | 5402.00000 | 5410.00000 | 62.8870 | 340501.4600 | 5414.49996 2014-01-05 16:14:00 | 5410.00000 | 5410.00000 | 5400.00000 | 5400.00000 | 26.6830 | 144143.2400 | 5402.06001 2014-01-05 16:15:00 | 5400.00000 | 5410.00000 | 5370.00000 | 5380.00000 | 30.7450 | 165766.1700 | 5391.64997 2014-01-05 16:16:00 | 5380.00000 | 5390.50000 | 5375.37000 | 5383.27000 | 67.9820 | 365799.6200 | 5380.83003 2014-01-05 16:17:00 | 5380.00000 | 5400.00000 | 5380.00000 | 5390.00000 | 38.8380 | 209253.5900 | 5387.85999 2014-01-05 16:18:00 | 5390.00000 | 5401.00000 | 5382.00000 | 5401.00000 | 106.8580 | 576399.4100 | 5394.06996 2014-01-05 16:19:00 | 5405.20000 | 5415.00000 | 5390.10000 | 5401.00000 | 54.8690 | 296613.0900 | 5405.83999 2014-01-05 16:20:00 | 5409.00000 | 5414.99000 | 5402.00000 | 5414.99000 | 36.8230 | 199159.0600 | 5408.55002 2014-01-05 16:21:00 | 5408.99000 | 5414.00000 | 5408.99000 | 5412.00000 | 43.9620 | 237848.3300 | 5410.32002 2014-01-05 16:22:00 | 5411.00000 | 5411.00000 | 5391.73000 | 5399.99000 | 39.3330 | 212664.6700 | 5406.77002 2014-01-05 16:23:00 | 5399.99000 | 5399.99000 | 5390.00000 | 5398.00000 | 54.8580 | 296007.6600 | 5395.88998 2014-01-05 16:24:00 | 5395.00000 | 5399.99000 | 5392.00000 | 5398.00000 | 25.5480 | 137869.2400 | 5396.47999 2014-01-05 16:25:00 | 5398.00000 | 5399.99000 | 5398.00000 | 5399.99000 | 82.1280 | 443412.1600 | 5399.03997 2014-01-05 16:26:00 | 5400.00000 | 5410.00000 | 5399.99000 | 5407.88000 | 56.3470 | 304706.9700 | 5407.68997 2014-01-05 16:27:00 | 5409.00000 | 5409.99000 | 5401.00000 | 5409.99000 | 35.5360 | 192173.5700 | 5407.85997 2014-01-05 16:28:00 | 5409.00000 | 5409.99000 | 5401.00000 | 5409.00000 | 59.4370 | 321322.2200 | 5406.09997 2014-01-05 16:29:00 | 5404.00000 | 5409.00000 | 5404.00000 | 5409.00000 | 17.1980 | 93007.7900 | 5408.05999 2014-01-05 16:30:00 | 5409.00000 | 5417.00000 | 5409.00000 | 5417.00000 | 48.5400 | 262658.2700 | 5411.17000 2014-01-05 16:31:00 | 5417.00000 | 5430.00000 | 5413.00000 | 5430.00000 | 72.7260 | 394322.5200 | 5422.02995 2014-01-05 16:32:00 | 5426.78000 | 5430.00000 | 5420.00000 | 5430.00000 | 36.8960 | 200253.9500 | 5427.51997 2014-01-05 16:33:00 | 5430.00000 | 5435.00000 | 5430.00000 | 5435.00000 | 27.0050 | 146704.5100 | 5432.48998 2014-01-05 16:34:00 | 5435.00000 | 5435.00000 | 5420.00000 | 5424.00000 | 44.8840 | 243475.5200 | 5424.55003 2014-01-05 16:35:00 | 5423.00000 | 5423.00000 | 5415.00000 | 5419.99000 | 32.3790 | 175473.1900 | 5419.34999 2014-01-05 16:36:00 | 5419.00000 | 5419.99000 | 5409.00000 | 5409.84000 | 52.5350 | 284380.8100 | 5413.16995 2014-01-05 16:37:00 | 5409.90000 | 5415.00000 | 5408.00000 | 5410.00000 | 40.2260 | 217635.6300 | 5410.31997 2014-01-05 16:38:00 | 5410.37000 | 5414.00000 | 5400.91000 | 5410.10000 | 28.3670 | 153456.8800 | 5409.69998 2014-01-05 16:39:00 | 5410.10000 | 5420.00000 | 5410.00000 | 5410.00000 | 75.6910 | 409825.2500 | 5414.45001 2014-01-05 16:40:00 | 5414.40000 | 5415.00000 | 5410.00000 | 5410.00000 | 28.0420 | 151726.1200 | 5410.67001 2014-01-05 16:41:00 | 5414.76000 | 5414.80000 | 5410.00000 | 5414.00000 | 15.9300 | 86226.6400 | 5412.85000 2014-01-05 16:42:00 | 5414.00000 | 5414.00000 | 5410.00000 | 5413.93000 | 28.6750 | 155186.3100 | 5411.89997 2014-01-05 16:43:00 | 5410.12000 | 5413.90000 | 5410.11000 | 5412.90000 | 7.9930 | 43252.5100 | 5411.30000 2014-01-05 16:44:00 | 5411.00000 | 5411.00000 | 5410.00000 | 5410.20000 | 39.9230 | 215986.7500 | 5410.08002 2014-01-05 16:45:00 | 5410.10000 | 5414.00000 | 5410.10000 | 5413.00000 | 17.5890 | 95206.8700 | 5412.86000 2014-01-05 16:46:00 | 5413.00000 | 5415.00000 | 5413.00000 | 5415.00000 | 22.1780 | 120082.9500 | 5414.50999 2014-01-05 16:47:00 | 5415.00000 | 5415.00000 | 5413.01000 | 5413.01000 | 11.0510 | 59830.0000 | 5413.99000 2014-01-05 16:48:00 | 5414.00000 | 5414.00000 | 5413.02000 | 5414.00000 | 10.0940 | 54648.5500 | 5413.96001 2014-01-05 16:49:00 | 5414.00000 | 5414.02000 | 5414.00000 | 5414.00000 | 13.7330 | 74350.4700 | 5414.00001 2014-01-05 16:50:00 | 5414.00000 | 5415.00000 | 5413.00000 | 5413.00000 | 58.4630 | 316556.1600 | 5414.64003 2014-01-05 16:51:00 | 5413.01000 | 5414.01000 | 5413.00000 | 5413.00000 | 22.1960 | 120149.6500 | 5413.11998 2014-01-05 16:52:00 | 5413.00000 | 5415.00000 | 5413.00000 | 5415.00000 | 20.6280 | 111695.3900 | 5414.74999 2014-01-05 16:53:00 | 5414.00000 | 5414.00000 | 5410.20000 | 5410.20000 | 5.5630 | 30102.4500 | 5411.19000 2014-01-05 16:54:00 | 5410.00000 | 5410.00000 | 5409.00000 | 5409.00000 | 22.6700 | 122639.3700 | 5409.77000 2014-01-05 16:55:00 | 5409.00000 | 5409.99000 | 5401.00000 | 5408.00000 | 12.2540 | 66260.9000 | 5407.29001 2014-01-05 16:56:00 | 5401.00000 | 5405.00000 | 5400.00000 | 5400.00000 | 26.0280 | 140599.9500 | 5401.86999 2014-01-05 16:57:00 | 5400.10000 | 5403.00000 | 5400.00000 | 5401.00000 | 43.4950 | 234892.3000 | 5400.43996 2014-01-05 16:58:00 | 5401.00000 | 5405.00000 | 5399.99000 | 5399.99000 | 50.5670 | 273090.9900 | 5400.57997 2014-01-05 16:59:00 | 5400.00000 | 5404.64000 | 5400.00000 | 5400.01000 | 7.7940 | 42100.2700 | 5401.63001 2014-01-05 17:00:00 | 5402.00000 | 5402.00000 | 5399.00000 | 5399.00000 | 23.4540 | 126651.8800 | 5400.01002 2014-01-05 17:01:00 | 5399.00000 | 5399.00000 | 5360.00000 | 5370.44000 | 42.2490 | 227284.4500 | 5379.63999 2014-01-05 17:02:00 | 5378.00000 | 5390.00000 | 5378.00000 | 5380.00000 | 11.4970 | 61906.2000 | 5384.54999 2014-01-05 17:03:00 | 5390.00000 | 5390.00000 | 5378.00000 | 5384.94000 | 28.2370 | 151997.4900 | 5382.91998 2014-01-05 17:04:00 | 5380.05000 | 5388.69000 | 5378.00000 | 5380.00000 | 8.2610 | 44447.0200 | 5380.34000 2014-01-05 17:05:00 | 5378.00000 | 5378.00000 | 5360.00000 | 5360.00000 | 35.7800 | 192168.1200 | 5370.83000 2014-01-05 17:06:00 | 5360.00000 | 5360.00000 | 5350.00000 | 5350.10000 | 26.1270 | 139941.0100 | 5356.17999 2014-01-05 17:07:00 | 5350.00000 | 5360.00000 | 5340.00000 | 5340.00000 | 51.0940 | 273331.3300 | 5349.58004 2014-01-05 17:08:00 | 5340.00000 | 5349.99000 | 5335.00000 | 5335.00000 | 30.3180 | 161805.1600 | 5336.92999 2014-01-05 17:09:00 | 5331.00000 | 5340.00000 | 5326.00000 | 5326.00000 | 57.1000 | 304375.8100 | 5330.57000 2014-01-05 17:10:00 | 5325.00000 | 5325.00000 | 5289.00000 | 5290.00000 | 95.2499 | 505757.9900 | 5309.80000 2014-01-05 17:11:00 | 5290.00000 | 5300.00000 | 5285.00000 | 5300.00000 | 65.0540 | 344205.2400 | 5291.07005 2014-01-05 17:12:00 | 5300.00000 | 5301.00000 | 5292.64000 | 5301.00000 | 57.9160 | 306836.1700 | 5297.94996 2014-01-05 17:13:00 | 5312.67000 | 5329.99000 | 5312.67000 | 5319.47000 | 31.9320 | 169948.5900 | 5322.20001 2014-01-05 17:14:00 | 5320.00000 | 5329.00000 | 5299.00000 | 5309.10000 | 38.6090 | 204806.5100 | 5304.62999 2014-01-05 17:15:00 | 5300.00000 | 5300.00000 | 5287.00000 | 5300.00000 | 46.8420 | 247946.2700 | 5293.25002 2014-01-05 17:16:00 | 5300.00000 | 5320.00000 | 5298.00000 | 5320.00000 | 67.7140 | 359199.8700 | 5304.66005 2014-01-05 17:17:00 | 5318.00000 | 5320.00000 | 5300.00000 | 5320.00000 | 34.7090 | 184196.7900 | 5306.88999 2014-01-05 17:18:00 | 5320.00000 | 5320.00000 | 5300.00000 | 5310.00000 | 34.9040 | 185496.4600 | 5314.48003 2014-01-05 17:19:00 | 5310.00000 | 5318.99000 | 5309.00000 | 5318.00000 | 7.5700 | 40225.0900 | 5313.75000 2014-01-05 17:20:00 | 5317.71000 | 5319.00000 | 5310.00000 | 5316.06000 | 33.9920 | 180708.7900 | 5316.22001 2014-01-05 17:21:00 | 5313.65000 | 5315.00000 | 5311.00000 | 5315.00000 | 30.0520 | 159649.3300 | 5312.44001 2014-01-05 17:22:00 | 5315.00000 | 5319.00000 | 5315.00000 | 5319.00000 | 30.9210 | 164411.6900 | 5317.15001 2014-01-05 17:23:00 | 5319.00000 | 5319.00000 | 5312.00000 | 5318.00000 | 16.9290 | 90030.9100 | 5318.15000 2014-01-05 17:24:00 | 5319.00000 | 5320.00000 | 5318.00000 | 5320.00000 | 80.9160 | 430452.0300 | 5319.73994 2014-01-05 17:25:00 | 5321.00000 | 5322.00000 | 5320.00000 | 5320.00000 | 37.2860 | 198362.6900 | 5320.02997 2014-01-05 17:26:00 | 5319.89000 | 5320.00000 | 5315.00000 | 5315.00000 | 20.3890 | 108426.4000 | 5317.89000 2014-01-05 17:27:00 | 5319.00000 | 5319.00000 | 5318.00000 | 5319.00000 | 7.2020 | 38307.3200 | 5318.98000 2014-01-05 17:28:00 | 5319.00000 | 5319.00000 | 5318.98000 | 5319.00000 | 7.3060 | 38860.5700 | 5318.98999 2014-01-05 17:29:00 | 5319.00000 | 5326.80000 | 5318.98000 | 5326.80000 | 18.5780 | 98881.4500 | 5322.49999 2014-01-05 17:30:00 | 5318.98000 | 5318.98000 | 5318.98000 | 5318.98000 | 0.1000 | 531.9000 | 5318.98000 2014-01-05 17:31:00 | 5318.97000 | 5318.98000 | 5318.96999 | 5318.97000 | 8.7360 | 46466.5400 | 5318.96999 2014-01-05 17:32:00 | 5318.04000 | 5318.97000 | 5315.23000 | 5318.97000 | 8.9680 | 47684.4700 | 5317.18000 2014-01-05 17:33:00 | 5318.97000 | 5326.00000 | 5314.13000 | 5314.13000 | 22.6970 | 120814.8000 | 5322.93999 2014-01-05 17:34:00 | 5318.90000 | 5318.90000 | 5300.00000 | 5300.00000 | 68.5510 | 363428.4300 | 5301.58001 2014-01-05 17:35:00 | 5300.00000 | 5300.00000 | 5270.00000 | 5278.00000 | 40.8100 | 215989.0400 | 5292.55000 2014-01-05 17:36:00 | 5278.00000 | 5290.00000 | 5260.00000 | 5278.00000 | 73.9720 | 389958.1600 | 5271.70003 2014-01-05 17:37:00 | 5277.99000 | 5280.00000 | 5260.00000 | 5260.00000 | 42.0510 | 221774.4100 | 5273.94001 2014-01-05 17:38:00 | 5260.00000 | 5277.00000 | 5260.00000 | 5269.99000 | 5.4220 | 28572.5500 | 5269.74000 2014-01-05 17:39:00 | 5268.98000 | 5274.90000 | 5260.17000 | 5271.47000 | 20.8040 | 109625.3100 | 5269.43002 2014-01-05 17:40:00 | 5275.00000 | 5275.00000 | 5270.00000 | 5270.40000 | 4.0820 | 21518.1400 | 5271.47000 2014-01-05 17:41:00 | 5272.00000 | 5290.00000 | 5272.00000 | 5273.00000 | 19.1400 | 101080.4100 | 5281.11000 2014-01-05 17:42:00 | 5285.01000 | 5290.00000 | 5285.00000 | 5290.00000 | 25.1330 | 132903.5500 | 5288.01001 2014-01-05 17:43:00 | 5298.00000 | 5299.00000 | 5289.00000 | 5291.00000 | 11.5710 | 61282.2500 | 5296.19000 2014-01-05 17:44:00 | 5294.99000 | 5300.00000 | 5291.00000 | 5300.00000 | 31.2620 | 165629.1800 | 5298.10001 2014-01-05 17:45:00 | 5301.92000 | 5304.28000 | 5295.00000 | 5299.99000 | 32.5620 | 172572.9900 | 5299.83001 2014-01-05 17:46:00 | 5299.00000 | 5305.00000 | 5295.31000 | 5302.40000 | 56.6620 | 300402.8400 | 5301.66002 2014-01-05 17:47:00 | 5309.99000 | 5314.69000 | 5306.00000 | 5306.00000 | 22.4960 | 119451.0000 | 5309.87998 2014-01-05 17:48:00 | 5310.01000 | 5323.00000 | 5305.00000 | 5320.00000 | 18.3400 | 97514.5100 | 5317.04000 2014-01-05 17:49:00 | 5320.00000 | 5324.99000 | 5320.00000 | 5324.99000 | 14.7650 | 78582.8200 | 5322.23999 2014-01-05 17:50:00 | 5324.99000 | 5340.00000 | 5324.99000 | 5340.00000 | 21.9680 | 117101.7100 | 5330.55999 2014-01-05 17:51:00 | 5340.00000 | 5370.00000 | 5340.00000 | 5365.00000 | 28.3330 | 151630.8100 | 5351.74002 2014-01-05 17:52:00 | 5365.00000 | 5387.96000 | 5360.00000 | 5367.64000 | 30.7840 | 165422.7400 | 5373.66002 2014-01-05 17:53:00 | 5365.00000 | 5370.00000 | 5364.70000 | 5365.00000 | 28.2630 | 151702.6200 | 5367.53002 2014-01-05 17:54:00 | 5365.00000 | 5380.00000 | 5345.01000 | 5345.02000 | 54.7560 | 293705.2200 | 5363.88996 2014-01-05 17:55:00 | 5350.00000 | 5380.00000 | 5350.00000 | 5355.00000 | 51.0720 | 273878.6200 | 5362.60002 2014-01-05 17:56:00 | 5361.00000 | 5380.00000 | 5360.00000 | 5361.00000 | 51.0600 | 274256.1100 | 5371.25000 2014-01-05 17:57:00 | 5368.00000 | 5380.00000 | 5350.00000 | 5350.00000 | 51.5880 | 276912.9100 | 5367.77998 2014-01-05 17:58:00 | 5351.00000 | 5369.90000 | 5351.00000 | 5360.01000 | 25.1820 | 134989.8600 | 5360.57001 2014-01-05 17:59:00 | 5360.00000 | 5383.69000 | 5360.00000 | 5362.00000 | 32.4900 | 174678.4600 | 5376.38000 2014-01-05 18:00:00 | 5362.01000 | 5380.00000 | 5361.00000 | 5380.00000 | 36.5710 | 196450.7600 | 5371.76001 2014-01-05 18:01:00 | 5363.00000 | 5385.00000 | 5363.00000 | 5380.00000 | 35.3370 | 190049.5700 | 5378.19998 2014-01-05 18:02:00 | 5370.00000 | 5380.01000 | 5370.00000 | 5380.00000 | 24.3440 | 130916.3700 | 5377.77002 2014-01-05 18:03:00 | 5380.00000 | 5380.00000 | 5360.00000 | 5367.00000 | 30.1850 | 162052.7000 | 5368.64997 2014-01-05 18:04:00 | 5366.00000 | 5380.00000 | 5360.00000 | 5361.00000 | 48.0080 | 257624.3800 | 5366.27998 2014-01-05 18:05:00 | 5368.00000 | 5380.00000 | 5360.00000 | 5380.00000 | 70.1219 | 376885.0800 | 5374.71003 2014-01-05 18:06:00 | 5362.00000 | 5380.00000 | 5362.00000 | 5369.00000 | 26.1000 | 140402.7400 | 5379.42000 2014-01-05 18:07:00 | 5369.99000 | 5375.38000 | 5369.99000 | 5372.50000 | 11.6530 | 62598.5700 | 5371.88001 2014-01-05 18:08:00 | 5373.00000 | 5376.48000 | 5370.10000 | 5370.10000 | 14.3270 | 76958.2900 | 5371.55999 2014-01-05 18:09:00 | 5375.00000 | 5375.00000 | 5371.00000 | 5371.01000 | 1.3900 | 7466.3800 | 5371.49000 2014-01-05 18:10:00 | 5372.00000 | 5395.00000 | 5372.00000 | 5395.00000 | 44.5440 | 239729.1200 | 5381.85003 2014-01-05 18:11:00 | 5398.00000 | 5399.80000 | 5394.66000 | 5394.66000 | 31.3430 | 169175.4500 | 5397.55002 2014-01-05 18:12:00 | 5393.00000 | 5393.00000 | 5390.00000 | 5390.00000 | 31.0790 | 167543.5700 | 5390.88999 2014-01-05 18:13:00 | 5390.00000 | 5393.00000 | 5390.00000 | 5390.00000 | 23.7010 | 127753.3500 | 5390.21000 2014-01-05 18:14:00 | 5383.78000 | 5385.93000 | 5380.01000 | 5382.96000 | 0.5350 | 2880.0800 | 5383.32000 2014-01-05 18:15:00 | 5383.19000 | 5388.69000 | 5380.00000 | 5383.02000 | 20.3260 | 109422.2100 | 5383.35998 2014-01-05 18:16:00 | 5381.00000 | 5383.03000 | 5381.00000 | 5383.03000 | 0.0500 | 269.0900 | 5381.81000 2014-01-05 18:17:00 | . | . | . | . | . | . | . 2014-01-05 18:18:00 | 5388.12000 | 5388.12000 | 5383.10000 | 5383.10000 | 12.0620 | 64979.2100 | 5387.10000 2014-01-05 18:19:00 | 5383.09000 | 5383.10000 | 5383.00000 | 5383.00000 | 3.6450 | 19621.0600 | 5383.01000 2014-01-05 18:20:00 | 5383.00000 | 5383.01000 | 5382.00000 | 5382.00000 | 7.9370 | 42724.7200 | 5382.98000 2014-01-05 18:21:00 | 5382.99000 | 5383.01000 | 5382.99000 | 5383.00000 | 5.6110 | 30204.0100 | 5383.00000 2014-01-05 18:22:00 | 5383.00000 | 5388.99000 | 5383.00000 | 5384.32000 | 2.1390 | 11518.9600 | 5385.21000 2014-01-05 18:23:00 | 5384.00000 | 5385.00000 | 5383.10000 | 5385.00000 | 7.9420 | 42759.4000 | 5383.96000 2014-01-05 18:24:00 | 5384.70000 | 5394.31000 | 5384.70000 | 5390.31000 | 9.7650 | 52640.0800 | 5390.68999 2014-01-05 18:25:00 | 5391.00000 | 5394.49000 | 5391.00000 | 5392.00000 | 2.3710 | 12784.4400 | 5392.01000 2014-01-05 18:26:00 | 5390.00000 | 5391.00000 | 5382.00000 | 5389.00000 | 7.1910 | 38756.3800 | 5389.57000 2014-01-05 18:27:00 | 5388.70000 | 5389.00000 | 5388.70000 | 5389.00000 | 22.3600 | 120497.9900 | 5389.00000 2014-01-05 18:28:00 | 5388.70000 | 5388.70000 | 5388.00000 | 5388.70000 | 3.9990 | 21547.8200 | 5388.30000 2014-01-05 18:29:00 | 5388.70000 | 5389.00000 | 5388.00000 | 5388.70000 | 8.9030 | 47974.5800 | 5388.59000 2014-01-05 18:30:00 | 5388.70000 | 5389.00000 | 5388.70000 | 5389.00000 | 1.0100 | 5442.8900 | 5389.00000 2014-01-05 18:31:00 | 5389.00000 | 5394.71000 | 5389.00000 | 5392.19000 | 11.6520 | 62812.1500 | 5390.68000 2014-01-05 18:32:00 | 5392.00000 | 5394.00000 | 5390.03000 | 5390.03000 | 5.1030 | 27515.5100 | 5392.03000 2014-01-05 18:33:00 | 5390.03000 | 5393.69000 | 5390.03000 | 5393.69000 | 8.9610 | 48312.8400 | 5391.46000 2014-01-05 18:34:00 | 5392.00000 | 5393.70000 | 5390.00000 | 5393.70000 | 11.4000 | 61473.5000 | 5392.41000 2014-01-05 18:35:00 | 5393.70000 | 5393.70000 | 5390.70000 | 5390.70000 | 6.3390 | 34174.7200 | 5391.18000 2014-01-05 18:36:00 | 5393.70000 | 5399.00000 | 5390.00000 | 5399.00000 | 6.7800 | 36572.1200 | 5394.12000 2014-01-05 18:37:00 | 5398.00000 | 5401.00000 | 5398.00000 | 5401.00000 | 16.7380 | 90379.3200 | 5399.64999 2014-01-05 18:38:00 | 5405.00000 | 5413.30000 | 5405.00000 | 5413.00000 | 17.2830 | 93479.6400 | 5408.76001 2014-01-05 18:39:00 | 5414.00000 | 5417.00000 | 5414.00000 | 5417.00000 | 13.4380 | 72770.4400 | 5415.27000 2014-01-05 18:40:00 | 5418.00000 | 5421.00000 | 5417.00000 | 5421.00000 | 34.6250 | 187651.5600 | 5419.53997 2014-01-05 18:41:00 | 5420.00000 | 5430.00000 | 5420.00000 | 5430.00000 | 19.7050 | 106900.7600 | 5425.06002 2014-01-05 18:42:00 | 5430.00000 | 5430.00000 | 5421.00000 | 5427.79000 | 45.0820 | 244624.9900 | 5426.22002 2014-01-05 18:43:00 | 5430.00000 | 5430.00000 | 5422.00000 | 5428.99000 | 16.0220 | 86957.0900 | 5427.36001 2014-01-05 18:44:00 | 5428.00000 | 5433.00000 | 5428.00000 | 5433.00000 | 2.1800 | 11842.8400 | 5432.50000 2014-01-05 18:45:00 | 5435.00000 | 5440.00000 | 5434.00000 | 5440.00000 | 27.2310 | 148091.5700 | 5438.35000 2014-01-05 18:46:00 | 5440.00000 | 5449.00000 | 5439.00000 | 5448.90000 | 6.8720 | 37427.4900 | 5446.38000 2014-01-05 18:47:00 | 5449.00000 | 5458.00000 | 5449.00000 | 5458.00000 | 51.5060 | 280811.3500 | 5452.00996 2014-01-05 18:48:00 | 5458.00000 | 5458.00000 | 5440.00000 | 5457.00000 | 60.2291 | 328171.2600 | 5448.71999 2014-01-05 18:49:00 | 5458.70000 | 5460.00000 | 5450.00000 | 5458.00000 | 39.7910 | 217196.0600 | 5458.42001 2014-01-05 18:50:00 | 5453.54000 | 5470.00000 | 5451.50000 | 5459.00000 | 25.5610 | 139480.2000 | 5456.76000 2014-01-05 18:51:00 | 5459.00000 | 5478.00000 | 5451.00000 | 5459.00000 | 29.6870 | 161883.5400 | 5453.00998 2014-01-05 18:52:00 | 5459.00000 | 5478.00000 | 5452.00000 | 5460.00000 | 18.0700 | 98769.7600 | 5465.95000 2014-01-05 18:53:00 | 5460.00000 | 5475.99000 | 5451.00000 | 5474.99000 | 9.6060 | 52484.7800 | 5463.74999 2014-01-05 18:54:00 | 5452.01000 | 5474.00000 | 5450.00000 | 5453.00000 | 30.6420 | 167181.6000 | 5455.96001 2014-01-05 18:55:00 | 5464.00000 | 5464.00000 | 5430.00000 | 5445.70000 | 32.7570 | 178714.1300 | 5455.74998 2014-01-05 18:56:00 | 5432.62000 | 5460.99000 | 5432.62000 | 5455.00000 | 34.8060 | 189719.6600 | 5450.76997 2014-01-05 18:57:00 | 5455.00000 | 5457.90000 | 5442.65000 | 5447.00000 | 14.8240 | 80781.3200 | 5449.36001 2014-01-05 18:58:00 | 5447.00000 | 5472.00000 | 5447.00000 | 5470.01000 | 32.6740 | 178472.4500 | 5462.22002 2014-01-05 18:59:00 | 5473.80000 | 5499.00000 | 5467.00000 | 5476.00000 | 121.4420 | 665914.0200 | 5483.39004 2014-01-05 19:00:00 | 5483.00000 | 5499.00000 | 5481.00000 | 5494.99000 | 20.6660 | 113471.1400 | 5490.71998 2014-01-05 19:01:00 | 5494.99000 | 5494.99000 | 5476.00000 | 5485.69000 | 17.1690 | 94113.4100 | 5481.59000 2014-01-05 19:02:00 | 5483.00000 | 5495.00000 | 5483.00000 | 5490.00000 | 1.8280 | 10035.1700 | 5489.70000 2014-01-05 19:03:00 | 5490.00000 | 5494.69000 | 5488.74000 | 5490.00000 | 4.8790 | 26788.3900 | 5490.55000 2014-01-05 19:04:00 | 5491.05000 | 5493.00000 | 5480.00000 | 5480.00000 | 23.9880 | 131635.3100 | 5487.54999 2014-01-05 19:05:00 | 5481.99000 | 5483.00000 | 5480.00000 | 5483.00000 | 11.5860 | 63511.7600 | 5481.76999 2014-01-05 19:06:00 | 5483.00000 | 5488.00000 | 5480.00000 | 5480.00000 | 21.8270 | 119642.2400 | 5481.38999 2014-01-05 19:07:00 | 5478.00000 | 5488.00000 | 5478.00000 | 5480.01000 | 11.7080 | 64163.2700 | 5480.29000 2014-01-05 19:08:00 | 5488.00000 | 5493.00000 | 5487.00000 | 5493.00000 | 12.5910 | 69123.4300 | 5489.91000 2014-01-05 19:09:00 | 5495.00000 | 5499.00000 | 5490.00000 | 5491.30000 | 41.3300 | 227156.6600 | 5496.17000 2014-01-05 19:10:00 | 5497.62000 | 5498.88000 | 5491.00000 | 5491.00000 | 4.5580 | 25040.0400 | 5493.65000 2014-01-05 19:11:00 | 5491.00000 | 5491.00000 | 5467.00000 | 5467.00000 | 10.4430 | 57290.2800 | 5486.00001 2014-01-05 19:12:00 | 5481.00000 | 5481.00000 | 5469.00000 | 5470.00000 | 11.4540 | 62763.2400 | 5479.59001 2014-01-05 19:13:00 | 5480.00000 | 5486.00000 | 5470.03000 | 5485.00000 | 28.1530 | 154294.6800 | 5480.58002 2014-01-05 19:14:00 | 5485.00000 | 5485.00000 | 5472.00000 | 5485.00000 | 16.9890 | 93170.4200 | 5484.16000 2014-01-05 19:15:00 | 5485.00000 | 5495.00000 | 5483.00000 | 5495.00000 | 52.4320 | 287770.5400 | 5488.45002 2014-01-05 19:16:00 | 5491.00000 | 5495.00000 | 5490.00000 | 5490.00000 | 6.3400 | 34821.5700 | 5492.36000 2014-01-05 19:17:00 | 5491.00000 | 5495.00000 | 5490.00000 | 5495.00000 | 11.0220 | 60540.9200 | 5492.73000 2014-01-05 19:18:00 | 5495.00000 | 5500.00000 | 5492.00000 | 5500.00000 | 38.9300 | 214042.7800 | 5498.14000 2014-01-05 19:19:00 | 5500.00000 | 5500.00000 | 5492.40000 | 5499.00000 | 28.5270 | 156845.1900 | 5498.12998 2014-01-05 19:20:00 | 5495.00000 | 5498.00000 | 5492.40000 | 5496.99000 | 8.3540 | 45896.6800 | 5493.98001 2014-01-05 19:21:00 | 5493.00000 | 5497.00000 | 5492.00000 | 5492.50000 | 15.1780 | 83392.4700 | 5494.29999 2014-01-05 19:22:00 | 5495.00000 | 5495.00000 | 5492.50000 | 5494.99000 | 4.0010 | 21980.8700 | 5493.84000 2014-01-05 19:23:00 | . | . | . | . | . | . | . 2014-01-05 19:24:00 | . | . | . | . | . | . | . 2014-01-05 19:25:00 | . | . | . | . | . | . | . 2014-01-05 19:26:00 | . | . | . | . | . | . | . 2014-01-05 19:27:00 | . | . | . | . | . | . | . 2014-01-05 19:28:00 | 5492.50000 | 5496.00000 | 5492.40000 | 5494.99000 | 25.9840 | 142747.3300 | 5493.66002 2014-01-05 19:29:00 | 5495.00000 | 5500.00000 | 5492.00000 | 5492.00000 | 24.4850 | 134575.6900 | 5496.24998 2014-01-05 19:30:00 | 5490.00000 | 5495.01000 | 5487.74000 | 5495.01000 | 12.3270 | 67731.8800 | 5494.59999 2014-01-05 19:31:00 | 5498.00000 | 5500.00000 | 5491.00000 | 5499.99000 | 26.0430 | 143187.8900 | 5498.13001 2014-01-05 19:32:00 | 5496.00000 | 5500.00000 | 5492.00000 | 5492.00000 | 17.3520 | 95413.5900 | 5498.71001 2014-01-05 19:33:00 | 5493.20000 | 5493.20000 | 5480.00000 | 5480.00000 | 26.4880 | 145395.9800 | 5489.12999 2014-01-05 19:34:00 | 5479.70000 | 5492.00000 | 5478.00000 | 5492.00000 | 7.3740 | 40467.9100 | 5487.92001 2014-01-05 19:35:00 | 5488.00000 | 5488.00000 | 5480.00000 | 5481.00000 | 16.4960 | 90416.6200 | 5481.11999 2014-01-05 19:36:00 | 5480.30000 | 5485.00000 | 5478.00000 | 5480.00000 | 10.3270 | 56590.5300 | 5479.85999 2014-01-05 19:37:00 | 5480.00000 | 5480.00000 | 5457.90000 | 5460.00000 | 5.8290 | 31850.4000 | 5464.13000 2014-01-05 19:38:00 | 5453.02000 | 5469.99000 | 5453.02000 | 5469.99000 | 0.6860 | 3740.9900 | 5453.35000 2014-01-05 19:39:00 | 5453.11000 | 5460.00000 | 5431.17000 | 5452.21000 | 32.8400 | 178850.8800 | 5446.13000 2014-01-05 19:40:00 | 5442.74000 | 5460.00000 | 5441.65000 | 5460.00000 | 13.4860 | 73515.8900 | 5451.26999 2014-01-05 19:41:00 | 5459.00000 | 5469.00000 | 5459.00000 | 5468.73000 | 14.3020 | 78165.2000 | 5465.33001 2014-01-05 19:42:00 | 5465.30000 | 5470.00000 | 5465.30000 | 5470.00000 | 20.8910 | 114271.8400 | 5469.91000 2014-01-05 19:43:00 | 5473.22000 | 5483.11000 | 5470.00000 | 5470.00000 | 9.2970 | 50883.8900 | 5473.14999 2014-01-05 19:44:00 | 5470.00000 | 5475.00000 | 5470.00000 | 5475.00000 | 7.7050 | 42170.3900 | 5473.11999 2014-01-05 19:45:00 | 5471.00000 | 5471.00000 | 5465.04000 | 5468.99000 | 10.8600 | 59392.5300 | 5468.92000 2014-01-05 19:46:00 | 5469.70000 | 5470.00000 | 5466.00000 | 5470.00000 | 3.1420 | 17184.2900 | 5469.22000 2014-01-05 19:47:00 | 5469.60000 | 5469.60000 | 5465.00000 | 5465.00000 | 12.9150 | 70602.5900 | 5466.70999 2014-01-05 19:48:00 | 5464.99000 | 5465.00000 | 5459.00000 | 5459.00000 | 1.0620 | 5801.0100 | 5462.34000 2014-01-05 19:49:00 | 5458.99000 | 5459.00000 | 5437.00000 | 5450.69000 | 12.4530 | 67874.7300 | 5450.47001 2014-01-05 19:50:00 | 5458.99000 | 5459.00000 | 5458.99000 | 5458.99000 | 4.9300 | 26912.8300 | 5458.99000 2014-01-05 19:51:00 | 5454.13000 | 5454.13000 | 5442.86000 | 5449.99000 | 11.9250 | 64922.2800 | 5444.21999 2014-01-05 19:52:00 | 5456.99000 | 5456.99000 | 5456.99000 | 5456.99000 | 0.0610 | 332.8800 | 5456.99000 2014-01-05 19:53:00 | 5456.99000 | 5457.00000 | 5456.99000 | 5457.00000 | 3.1390 | 17129.5200 | 5457.00000 2014-01-05 19:54:00 | 5451.90000 | 5458.00000 | 5451.90000 | 5454.74000 | 7.3520 | 40103.1400 | 5454.73000 2014-01-05 19:55:00 | 5457.00000 | 5458.00000 | 5457.00000 | 5458.00000 | 2.3120 | 12617.0400 | 5457.20000 2014-01-05 19:56:00 | 5458.00000 | 5458.98000 | 5455.00000 | 5458.11000 | 18.3830 | 100322.2200 | 5457.34001 2014-01-05 19:57:00 | 5457.31000 | 5458.62000 | 5439.70000 | 5458.00000 | 15.7540 | 85771.7300 | 5444.44001 2014-01-05 19:58:00 | 5449.01000 | 5450.00000 | 5448.70000 | 5450.00000 | 0.6350 | 3460.1000 | 5448.97000 2014-01-05 19:59:00 | 5450.00000 | 5450.00000 | 5441.00000 | 5441.00000 | 9.1230 | 49678.4900 | 5445.41001 2014-01-05 20:00:00 | 5449.00000 | 5449.00000 | 5441.00000 | 5449.00000 | 11.6430 | 63381.2900 | 5443.73001 2014-01-05 20:01:00 | 5449.00000 | 5449.00000 | 5446.00000 | 5446.00000 | 1.0750 | 5855.6300 | 5447.10000 2014-01-05 20:02:00 | 5446.00000 | 5447.71000 | 5431.00000 | 5431.00000 | 16.1620 | 87841.5100 | 5435.06001 2014-01-05 20:03:00 | 5431.00000 | 5440.06000 | 5427.00000 | 5436.33000 | 10.5100 | 57094.8200 | 5432.43000 2014-01-05 20:04:00 | 5439.01000 | 5440.31000 | 5431.00000 | 5440.30000 | 19.0460 | 103563.1800 | 5437.52999 2014-01-05 20:05:00 | 5440.00000 | 5440.00000 | 5439.99000 | 5440.00000 | 7.7470 | 42143.6700 | 5440.00000 2014-01-05 20:06:00 | 5439.56000 | 5440.31000 | 5433.11000 | 5440.31000 | 14.6060 | 79413.8400 | 5437.06999 2014-01-05 20:07:00 | 5440.31000 | 5450.00000 | 5440.31000 | 5450.00000 | 13.0690 | 71174.6000 | 5446.06000 2014-01-05 20:08:00 | 5450.00000 | 5450.00000 | 5446.55000 | 5448.00000 | 9.1660 | 49935.5700 | 5447.90999 2014-01-05 20:09:00 | 5448.00000 | 5448.00000 | 5439.00000 | 5439.00000 | 4.3230 | 23518.4400 | 5440.31000 2014-01-05 20:10:00 | 5439.92000 | 5447.38000 | 5439.00000 | 5439.00000 | 19.0160 | 103534.8000 | 5444.60999 2014-01-05 20:11:00 | 5443.63000 | 5443.63000 | 5439.00000 | 5443.00000 | 6.9640 | 37904.0800 | 5442.86001 2014-01-05 20:12:00 | 5443.00000 | 5450.00000 | 5427.00000 | 5450.00000 | 11.3930 | 61997.0200 | 5441.68001 2014-01-05 20:13:00 | 5450.00000 | 5450.90000 | 5439.01000 | 5450.90000 | 6.6320 | 36139.5300 | 5449.27000 2014-01-05 20:14:00 | 5458.97000 | 5458.97000 | 5450.01000 | 5450.02000 | 16.1190 | 87920.8600 | 5454.49000 2014-01-05 20:15:00 | 5451.00000 | 5454.32000 | 5450.03000 | 5454.32000 | 3.7100 | 20228.1800 | 5452.34000 2014-01-05 20:16:00 | 5454.69000 | 5454.69000 | 5450.06000 | 5452.97000 | 2.2800 | 12432.6000 | 5452.90000 2014-01-05 20:17:00 | 5452.97000 | 5471.00000 | 5450.15000 | 5471.00000 | 20.0400 | 109443.2100 | 5461.24000 2014-01-05 20:18:00 | 5467.77000 | 5468.29000 | 5452.11000 | 5458.60000 | 1.3140 | 7181.0800 | 5465.05000 2014-01-05 20:19:00 | 5468.89000 | 5469.67000 | 5459.06000 | 5459.06000 | 2.4670 | 13481.4100 | 5464.70000 2014-01-05 20:20:00 | 5455.00000 | 5468.41000 | 5455.00000 | 5466.30000 | 16.1640 | 88293.9000 | 5462.38001 2014-01-05 20:21:00 | 5459.39000 | 5469.01000 | 5450.00000 | 5453.56000 | 14.1530 | 77240.4000 | 5457.53001 2014-01-05 20:22:00 | 5450.60000 | 5466.66000 | 5450.00000 | 5462.20000 | 8.7970 | 48017.7500 | 5458.42000 2014-01-05 20:23:00 | 5461.30000 | 5468.49000 | 5461.30000 | 5468.49000 | 6.1510 | 33600.7300 | 5462.65000 2014-01-05 20:24:00 | 5468.50000 | 5470.00000 | 5465.72000 | 5465.72000 | 9.5060 | 51989.7900 | 5469.14999 2014-01-05 20:25:00 | 5469.40000 | 5470.00000 | 5469.40000 | 5469.70000 | 1.1500 | 6290.1500 | 5469.69000 2014-01-05 20:26:00 | 5468.99000 | 5469.89000 | 5462.29000 | 5462.29000 | 11.8540 | 64791.7900 | 5465.82001 2014-01-05 20:27:00 | 5468.66000 | 5470.00000 | 5462.85000 | 5470.00000 | 1.1000 | 6015.1400 | 5468.31000 2014-01-05 20:28:00 | 5463.44000 | 5463.44000 | 5463.44000 | 5463.44000 | 1.5270 | 8342.6700 | 5463.44000 2014-01-05 20:29:00 | 5465.95000 | 5465.95000 | 5465.95000 | 5465.95000 | 1.5200 | 8308.2400 | 5465.95000 2014-01-05 20:30:00 | 5469.10000 | 5470.00000 | 5466.45000 | 5470.00000 | 13.9570 | 76329.5000 | 5468.89999 2014-01-05 20:31:00 | 5471.00000 | 5480.00000 | 5471.00000 | 5480.00000 | 10.4340 | 57159.9200 | 5478.24001 2014-01-05 20:32:00 | 5480.00000 | 5488.13000 | 5480.00000 | 5484.57000 | 6.6680 | 36569.6600 | 5484.35000 2014-01-05 20:33:00 | 5488.00000 | 5488.00000 | 5483.00000 | 5483.00000 | 6.6420 | 36424.4800 | 5483.96000 2014-01-05 20:34:00 | 5477.64000 | 5481.96000 | 5473.11000 | 5481.96000 | 9.8730 | 54080.2000 | 5477.59001 2014-01-05 20:35:00 | 5474.46000 | 5479.71000 | 5474.46000 | 5476.24000 | 2.7870 | 15261.5900 | 5475.99000 2014-01-05 20:36:00 | 5477.35000 | 5483.00000 | 5475.01000 | 5483.00000 | 16.8900 | 92544.8100 | 5479.27000 2014-01-05 20:37:00 | 5481.00000 | 5481.00000 | 5475.75000 | 5480.15000 | 15.3090 | 83865.1900 | 5478.16000 2014-01-05 20:38:00 | 5477.80000 | 5480.77000 | 5475.00000 | 5475.00000 | 13.5820 | 74390.7800 | 5477.16000 2014-01-05 20:39:00 | 5475.00000 | 5486.00000 | 5451.00000 | 5482.52000 | 9.6820 | 52910.5900 | 5464.84000 2014-01-05 20:40:00 | 5462.00000 | 5486.00000 | 5462.00000 | 5486.00000 | 8.2110 | 44933.6900 | 5472.38000 2014-01-05 20:41:00 | 5469.89000 | 5484.29000 | 5469.89000 | 5481.14000 | 3.3770 | 18510.7600 | 5481.42000 2014-01-05 20:42:00 | 5481.00000 | 5484.00000 | 5481.00000 | 5482.81000 | 12.2350 | 67084.3000 | 5482.97999 2014-01-05 20:43:00 | 5479.18000 | 5479.18000 | 5462.05000 | 5462.05000 | 6.6740 | 36481.0000 | 5466.14000 2014-01-05 20:44:00 | . | . | . | . | . | . | . 2014-01-05 20:45:00 | 5474.29000 | 5477.64000 | 5465.00000 | 5465.00000 | 6.5640 | 35911.4800 | 5470.97000 2014-01-05 20:46:00 | 5473.61000 | 5476.95000 | 5466.64000 | 5470.33000 | 4.5730 | 25028.7600 | 5473.16000 2014-01-05 20:47:00 | 5476.99000 | 5480.00000 | 5476.99000 | 5476.99000 | 7.7600 | 42509.1600 | 5477.98000 2014-01-05 20:48:00 | 5478.50000 | 5478.50000 | 5478.49999 | 5478.50000 | 17.2080 | 94274.0300 | 5478.49999 2014-01-05 20:49:00 | 5470.00000 | 5470.00000 | 5470.00000 | 5470.00000 | 1.1200 | 6126.4000 | 5470.00000 2014-01-05 20:50:00 | 5470.00000 | 5470.00000 | 5468.70000 | 5468.70000 | 0.3150 | 1722.6600 | 5468.76000 2014-01-05 20:51:00 | 5470.00000 | 5475.00000 | 5470.00000 | 5474.75000 | 5.6490 | 30926.2200 | 5474.64000 2014-01-05 20:52:00 | . | . | . | . | . | . | . 2014-01-05 20:53:00 | 5475.00000 | 5478.89000 | 5475.00000 | 5478.89000 | 8.8010 | 48190.6200 | 5475.58000 2014-01-05 20:54:00 | 5476.90000 | 5476.90000 | 5475.00000 | 5475.00000 | 7.7930 | 42680.7900 | 5476.81000 2014-01-05 20:55:00 | 5472.03000 | 5475.43000 | 5465.14000 | 5475.43000 | 5.0800 | 27791.5200 | 5470.77000 2014-01-05 20:56:00 | 5474.85000 | 5477.32000 | 5471.37000 | 5471.98000 | 25.2690 | 138277.7400 | 5472.23000 2014-01-05 20:57:00 | 5478.00000 | 5478.00000 | 5478.00000 | 5478.00000 | 6.2970 | 34494.9700 | 5478.00000 2014-01-05 20:58:00 | 5478.00000 | 5483.98000 | 5478.00000 | 5483.98000 | 6.9560 | 38134.7800 | 5482.28999 2014-01-05 20:59:00 | 5480.00000 | 5484.00000 | 5480.00000 | 5480.30000 | 2.1140 | 11588.4600 | 5481.77000 2014-01-05 21:00:00 | 5480.00000 | 5483.52000 | 5476.00000 | 5483.52000 | 8.1230 | 44531.2000 | 5482.11000 2014-01-05 21:01:00 | 5482.84000 | 5483.85000 | 5470.50000 | 5470.50000 | 11.3870 | 62385.6800 | 5478.67999 2014-01-05 21:02:00 | 5470.50000 | 5477.00000 | 5451.00000 | 5451.00000 | 11.0160 | 60172.1300 | 5462.24999 2014-01-05 21:03:00 | 5451.00000 | 5469.97000 | 5426.00000 | 5426.00000 | 48.0920 | 262124.4700 | 5450.48002 2014-01-05 21:04:00 | 5426.00000 | 5480.00000 | 5410.00000 | 5410.00000 | 47.7240 | 260085.6700 | 5449.79003 2014-01-05 21:05:00 | 5479.99000 | 5480.00000 | 5405.00000 | 5415.00000 | 51.8670 | 281823.4700 | 5433.57997 2014-01-05 21:06:00 | 5411.00000 | 5479.00000 | 5401.00000 | 5425.01000 | 28.0240 | 152648.4600 | 5447.06002 2014-01-05 21:07:00 | 5435.01000 | 5460.00000 | 5413.00000 | 5425.14000 | 24.0310 | 130678.6300 | 5437.92000 2014-01-05 21:08:00 | 5425.72000 | 5460.00000 | 5420.31000 | 5435.00000 | 17.9930 | 97875.1800 | 5439.63001 2014-01-05 21:09:00 | 5435.00000 | 5459.99000 | 5425.50000 | 5440.00000 | 15.1490 | 82400.8300 | 5439.36000 2014-01-05 21:10:00 | 5440.00000 | 5458.68000 | 5427.00000 | 5435.37000 | 16.5760 | 90177.9100 | 5440.26999 2014-01-05 21:11:00 | 5435.37000 | 5459.00000 | 5435.10000 | 5449.99000 | 6.8300 | 37196.6300 | 5446.07000 2014-01-05 21:12:00 | 5449.99000 | 5458.50000 | 5429.00000 | 5429.00000 | 28.9570 | 157692.4300 | 5445.73998 2014-01-05 21:13:00 | 5430.00000 | 5435.10000 | 5428.90000 | 5428.90000 | 3.7740 | 20490.2000 | 5429.31000 2014-01-05 21:14:00 | 5430.00000 | 5452.69000 | 5430.00000 | 5431.00000 | 12.3040 | 66953.4800 | 5441.60001 2014-01-05 21:15:00 | 5449.00000 | 5449.00000 | 5431.00000 | 5433.00000 | 20.0200 | 108814.1900 | 5435.27000 2014-01-05 21:16:00 | 5432.00000 | 5451.00000 | 5432.00000 | 5451.00000 | 20.9740 | 114131.8500 | 5441.59002 2014-01-05 21:17:00 | 5432.02000 | 5438.70000 | 5431.00000 | 5431.00000 | 3.3670 | 18292.5300 | 5432.89000 2014-01-05 21:18:00 | 5435.00000 | 5444.99000 | 5431.00000 | 5439.00000 | 23.0260 | 125098.4100 | 5432.91998 2014-01-05 21:19:00 | 5439.00000 | 5449.00000 | 5439.00000 | 5439.30000 | 7.1580 | 38948.5700 | 5441.26000 2014-01-05 21:20:00 | 5447.00000 | 5450.00000 | 5440.00000 | 5440.30000 | 2.6890 | 14636.8600 | 5443.24000 2014-01-05 21:21:00 | 5449.90000 | 5450.00000 | 5449.00000 | 5449.00000 | 3.5890 | 19559.9400 | 5449.97000 2014-01-05 21:22:00 | 5449.30000 | 5449.30000 | 5441.01000 | 5441.01000 | 0.7320 | 3988.6400 | 5448.96000 2014-01-05 21:23:00 | 5441.00000 | 5444.47000 | 5441.00000 | 5444.47000 | 13.3830 | 72862.9700 | 5444.44001 2014-01-05 21:24:00 | 5447.26000 | 5449.00000 | 5447.26000 | 5449.00000 | 4.4300 | 24131.8800 | 5447.38000 2014-01-05 21:25:00 | 5449.30000 | 5450.00000 | 5449.00000 | 5449.00000 | 2.3590 | 12855.9400 | 5449.74000 2014-01-05 21:26:00 | 5449.00000 | 5451.00000 | 5440.00000 | 5440.00000 | 7.7740 | 42327.7800 | 5444.79001 2014-01-05 21:27:00 | 5431.15000 | 5437.28000 | 5431.13000 | 5435.00000 | 14.8390 | 80642.3200 | 5434.49000 2014-01-05 21:28:00 | 5431.14000 | 5436.99000 | 5431.13000 | 5433.00000 | 8.7100 | 47332.1000 | 5434.23000 2014-01-05 21:29:00 | 5436.99000 | 5445.00000 | 5432.00000 | 5434.00000 | 7.9430 | 43172.0300 | 5435.23000 2014-01-05 21:30:00 | . | . | . | . | . | . | . 2014-01-05 21:31:00 | . | . | . | . | . | . | . 2014-01-05 21:32:00 | . | . | . | . | . | . | . 2014-01-05 21:33:00 | . | . | . | . | . | . | . 2014-01-05 21:34:00 | . | . | . | . | . | . | . 2014-01-05 21:35:00 | . | . | . | . | . | . | . 2014-01-05 21:36:00 | . | . | . | . | . | . | . 2014-01-05 21:37:00 | 5434.00000 | 5450.00000 | 5430.00000 | 5431.54000 | 23.1430 | 125875.6800 | 5439.04001 2014-01-05 21:38:00 | 5444.00000 | 5449.00000 | 5430.04000 | 5449.00000 | 1.9750 | 10751.3900 | 5443.74000 2014-01-05 21:39:00 | . | . | . | . | . | . | . 2014-01-05 21:40:00 | . | . | . | . | . | . | . 2014-01-05 21:41:00 | 5430.05000 | 5449.00000 | 5430.00000 | 5446.99000 | 6.7620 | 36808.8400 | 5443.48000 2014-01-05 21:42:00 | 5436.23000 | 5447.00000 | 5436.23000 | 5447.00000 | 12.4350 | 67611.7400 | 5437.20999 2014-01-05 21:43:00 | 5447.99000 | 5447.99000 | 5433.00000 | 5437.00000 | 10.8800 | 59213.2000 | 5442.39000 2014-01-05 21:44:00 | 5437.00000 | 5443.00000 | 5430.00000 | 5430.00000 | 11.6020 | 63032.4700 | 5432.90000 2014-01-05 21:45:00 | 5427.00000 | 5447.00000 | 5401.00000 | 5438.00000 | 22.1190 | 119877.8100 | 5419.68000 2014-01-05 21:46:00 | 5415.00000 | 5440.00000 | 5415.00000 | 5423.00000 | 4.0980 | 22281.0200 | 5437.05000 2014-01-05 21:47:00 | 5435.00000 | 5435.00000 | 5416.00000 | 5416.00000 | 14.6260 | 79263.7600 | 5419.36999 2014-01-05 21:48:00 | 5416.00000 | 5417.00000 | 5415.00000 | 5415.00000 | 3.6630 | 19839.1800 | 5416.10000 2014-01-05 21:49:00 | 5416.53000 | 5422.28000 | 5405.00000 | 5416.00000 | 7.0250 | 38034.9300 | 5414.21999 2014-01-05 21:50:00 | 5418.90000 | 5421.00000 | 5416.00000 | 5418.00000 | 14.1010 | 76399.8700 | 5418.05000 2014-01-05 21:51:00 | 5418.00000 | 5427.00000 | 5413.96000 | 5427.00000 | 42.1240 | 228306.8400 | 5419.88003 2014-01-05 21:52:00 | 5420.00000 | 5420.00000 | 5415.00000 | 5420.00000 | 24.7160 | 133930.7900 | 5418.78998 2014-01-05 21:53:00 | 5415.00000 | 5420.00000 | 5408.00000 | 5408.00000 | 16.1480 | 87416.5300 | 5413.45999 2014-01-05 21:54:00 | 5408.00000 | 5412.97000 | 5406.00000 | 5410.48000 | 8.2650 | 44690.7600 | 5407.22999 2014-01-05 21:55:00 | 5409.10000 | 5415.17000 | 5405.00000 | 5405.00000 | 9.6380 | 52136.2800 | 5409.45000 2014-01-05 21:56:00 | 5412.51000 | 5412.51000 | 5402.10000 | 5402.10000 | 0.9200 | 4972.7600 | 5405.17000 2014-01-05 21:57:00 | 5408.00000 | 5410.00000 | 5408.00000 | 5410.00000 | 18.6770 | 101019.5900 | 5408.76999 2014-01-05 21:58:00 | 5410.00000 | 5414.00000 | 5410.00000 | 5414.00000 | 2.9310 | 15861.2100 | 5411.54000 2014-01-05 21:59:00 | 5415.89000 | 5419.33000 | 5415.84000 | 5416.00000 | 19.7920 | 107199.1100 | 5416.28001 2014-01-05 22:00:00 | 5418.31000 | 5425.00000 | 5416.00000 | 5420.00000 | 19.6230 | 106334.2100 | 5418.86001 2014-01-05 22:01:00 | 5420.00000 | 5420.00000 | 5416.00000 | 5416.00000 | 5.7900 | 31368.0700 | 5417.63000 2014-01-05 22:02:00 | 5419.33000 | 5420.00000 | 5416.00000 | 5420.00000 | 14.8310 | 80355.6700 | 5418.09000 2014-01-05 22:03:00 | 5420.00000 | 5420.30000 | 5416.00000 | 5416.00000 | 10.3930 | 56291.7400 | 5416.31001 2014-01-05 22:04:00 | 5420.00000 | 5427.87000 | 5416.00000 | 5426.06000 | 21.8260 | 118297.6000 | 5420.02998 2014-01-05 22:05:00 | 5425.00000 | 5425.00000 | 5416.00000 | 5416.00000 | 22.5810 | 122325.8300 | 5417.20000 2014-01-05 22:06:00 | 5416.00000 | 5420.00000 | 5416.00000 | 5416.10000 | 15.8360 | 85783.0100 | 5416.95999 2014-01-05 22:07:00 | 5416.40000 | 5422.20000 | 5415.70000 | 5415.70000 | 20.1740 | 109301.9000 | 5417.96001 2014-01-05 22:08:00 | 5419.88000 | 5419.88000 | 5410.08000 | 5410.08000 | 17.0930 | 92556.6900 | 5414.89001 2014-01-05 22:09:00 | 5410.08000 | 5419.00000 | 5410.00000 | 5410.00000 | 36.2950 | 196430.7600 | 5412.05997 2014-01-05 22:10:00 | 5410.20000 | 5418.00000 | 5410.00000 | 5415.00000 | 10.5650 | 57163.0100 | 5410.59999 2014-01-05 22:11:00 | 5410.10000 | 5418.00000 | 5410.10000 | 5418.00000 | 4.6480 | 25172.5000 | 5415.77000 2014-01-05 22:12:00 | 5415.00000 | 5418.00000 | 5404.00000 | 5404.00000 | 9.4760 | 51288.8200 | 5412.49999 2014-01-05 22:13:00 | 5404.00000 | 5414.77000 | 5402.00000 | 5402.00000 | 3.1050 | 16780.0100 | 5404.19000 2014-01-05 22:14:00 | 5404.00000 | 5413.54000 | 5401.00000 | 5401.00000 | 23.3090 | 126013.2000 | 5406.20000 2014-01-05 22:15:00 | 5401.00000 | 5409.40000 | 5398.10000 | 5398.10000 | 36.7220 | 198323.1700 | 5400.66001 2014-01-05 22:16:00 | 5398.10000 | 5405.00000 | 5398.10000 | 5398.10000 | 3.1830 | 17183.4100 | 5398.49000 2014-01-05 22:17:00 | 5398.10000 | 5403.00000 | 5390.00000 | 5391.60000 | 33.3740 | 180030.9800 | 5394.35002 2014-01-05 22:18:00 | 5390.00000 | 5400.30000 | 5390.00000 | 5390.00000 | 4.9620 | 26748.4400 | 5390.66000 2014-01-05 22:19:00 | 5389.99000 | 5391.00000 | 5380.02000 | 5380.02000 | 15.4360 | 83198.6900 | 5389.90999 2014-01-05 22:20:00 | 5380.00000 | 5380.03000 | 5352.11000 | 5358.24000 | 22.1490 | 119005.9500 | 5372.97000 2014-01-05 22:21:00 | 5360.50000 | 5366.79000 | 5342.78000 | 5350.00000 | 58.1400 | 311171.6100 | 5352.11000 2014-01-05 22:22:00 | 5350.02000 | 5367.00000 | 5350.00000 | 5367.00000 | 10.9740 | 58781.1200 | 5356.40001 2014-01-05 22:23:00 | 5369.00000 | 5381.30000 | 5366.32000 | 5381.00000 | 10.3170 | 55475.0900 | 5377.05999 2014-01-05 22:24:00 | 5381.00000 | 5387.30000 | 5352.00000 | 5360.00000 | 15.7620 | 84804.2200 | 5380.30001 2014-01-05 22:25:00 | 5353.00000 | 5379.17000 | 5353.00000 | 5362.32000 | 9.3460 | 50105.3700 | 5361.15999 2014-01-05 22:26:00 | 5362.32000 | 5377.33000 | 5358.00000 | 5370.00000 | 17.7060 | 95130.4300 | 5372.77999 2014-01-05 22:27:00 | 5377.99000 | 5382.28000 | 5370.00000 | 5377.99000 | 5.8280 | 31325.6800 | 5375.03000 2014-01-05 22:28:00 | 5381.00000 | 5389.42000 | 5377.99000 | 5377.99000 | 11.1720 | 60188.8100 | 5387.47000 2014-01-05 22:29:00 | 5399.99000 | 5399.99000 | 5390.00000 | 5399.98000 | 0.8100 | 4372.9900 | 5398.75000 2014-01-05 22:30:00 | 5382.01000 | 5385.00000 | 5380.00000 | 5380.00000 | 6.0340 | 32471.9900 | 5381.50000 2014-01-05 22:31:00 | 5380.00000 | 5389.69000 | 5360.00000 | 5367.93000 | 10.3160 | 55435.7800 | 5373.76999 2014-01-05 22:32:00 | 5367.93000 | 5381.86000 | 5367.93000 | 5381.86000 | 0.9900 | 5319.1000 | 5372.83000 2014-01-05 22:33:00 | 5381.86000 | 5381.86000 | 5360.01000 | 5375.87000 | 20.9880 | 112792.9500 | 5374.15999 2014-01-05 22:34:00 | 5379.99000 | 5381.00000 | 5376.00000 | 5381.00000 | 10.5460 | 56727.7000 | 5379.06999 2014-01-05 22:35:00 | 5381.00000 | 5390.00000 | 5381.00000 | 5390.00000 | 1.7470 | 9412.4400 | 5387.77000 2014-01-05 22:36:00 | 5390.00000 | 5404.49000 | 5390.00000 | 5400.00000 | 2.4290 | 13109.9000 | 5397.24000 2014-01-05 22:37:00 | 5400.01000 | 5405.00000 | 5400.00000 | 5400.00000 | 4.2670 | 23043.5600 | 5400.41000 2014-01-05 22:38:00 | 5400.00000 | 5408.42000 | 5400.00000 | 5400.01000 | 13.5530 | 73237.2600 | 5403.77001 2014-01-05 22:39:00 | 5407.01000 | 5415.00000 | 5400.02000 | 5400.03000 | 9.7340 | 52630.8800 | 5406.91001 2014-01-05 22:40:00 | 5401.01000 | 5408.73000 | 5400.02000 | 5406.61000 | 4.8530 | 26215.5900 | 5401.93000 2014-01-05 22:41:00 | 5400.02000 | 5404.68000 | 5400.02000 | 5401.97000 | 9.4000 | 50770.3200 | 5401.10000 2014-01-05 22:42:00 | 5403.39000 | 5413.55000 | 5401.02000 | 5401.02000 | 10.1550 | 54887.2800 | 5404.95001 2014-01-05 22:43:00 | 5401.02000 | 5401.02000 | 5390.01000 | 5395.37000 | 10.1640 | 54809.8400 | 5392.55001 2014-01-05 22:44:00 | 5399.68000 | 5399.88000 | 5390.01000 | 5390.01000 | 4.9280 | 26596.7400 | 5397.07000 2014-01-05 22:45:00 | 5391.63000 | 5399.70000 | 5390.01000 | 5399.00000 | 10.5470 | 56883.4200 | 5393.32999 2014-01-05 22:46:00 | 5398.99000 | 5398.99000 | 5387.99000 | 5388.00000 | 10.1230 | 54567.6100 | 5390.46001 2014-01-05 22:47:00 | 5385.00000 | 5388.00000 | 5381.38000 | 5381.38000 | 21.0250 | 113217.9500 | 5384.91998 2014-01-05 22:48:00 | 5385.00000 | 5385.00000 | 5372.67000 | 5383.75000 | 5.3540 | 28819.7600 | 5382.85000 2014-01-05 22:49:00 | 5373.82000 | 5380.88000 | 5373.00000 | 5373.00000 | 8.4260 | 45305.3400 | 5376.84999 2014-01-05 22:50:00 | 5373.00000 | 5373.01000 | 5373.00000 | 5373.01000 | 8.4680 | 45498.6500 | 5373.01000 2014-01-05 22:51:00 | 5380.00000 | 5382.80000 | 5380.00000 | 5382.80000 | 1.3210 | 7109.7200 | 5382.08000 2014-01-05 22:52:00 | 5382.80000 | 5390.00000 | 5382.80000 | 5390.00000 | 0.6980 | 3758.9900 | 5385.38000 2014-01-05 22:53:00 | 5383.33000 | 5383.33000 | 5383.33000 | 5383.33000 | 0.9330 | 5022.6500 | 5383.33000 2014-01-05 22:54:00 | 5383.34000 | 5390.00000 | 5383.00000 | 5384.09000 | 15.7030 | 84581.2200 | 5386.31001 2014-01-05 22:55:00 | 5388.47000 | 5389.77000 | 5384.03000 | 5387.62000 | 8.8710 | 47784.6500 | 5386.61000 2014-01-05 22:56:00 | 5390.00000 | 5390.00000 | 5390.00000 | 5390.00000 | 0.1830 | 986.3700 | 5390.00000 2014-01-05 22:57:00 | 5395.00000 | 5397.00000 | 5390.00000 | 5391.15000 | 6.6900 | 36075.1300 | 5392.40000 2014-01-05 22:58:00 | 5390.00000 | 5390.00000 | 5383.00000 | 5383.00000 | 10.3400 | 55713.2700 | 5388.13000 2014-01-05 22:59:00 | 5389.25000 | 5389.25000 | 5373.01000 | 5373.01000 | 22.0410 | 118611.2400 | 5381.39000 2014-01-05 23:00:00 | 5377.94000 | 5380.00000 | 5374.01000 | 5379.17000 | 6.2610 | 33665.8900 | 5377.08000 2014-01-05 23:01:00 | 5375.95000 | 5387.43000 | 5374.35000 | 5379.72000 | 22.3920 | 120518.8300 | 5382.23001 2014-01-05 23:02:00 | 5374.00000 | 5374.00000 | 5373.00000 | 5374.00000 | 3.2000 | 17195.7600 | 5373.67000 2014-01-05 23:03:00 | 5373.00000 | 5373.00000 | 5363.11000 | 5363.12000 | 10.8260 | 58090.8800 | 5365.86999 2014-01-05 23:04:00 | 5363.12000 | 5368.88000 | 5360.10000 | 5368.88000 | 25.2560 | 135492.8000 | 5364.77998 2014-01-05 23:05:00 | 5368.88000 | 5368.88000 | 5357.00000 | 5359.99000 | 17.0420 | 91376.5900 | 5361.85001 2014-01-05 23:06:00 | 5360.00000 | 5368.24000 | 5360.00000 | 5360.11000 | 7.0810 | 37963.1700 | 5361.27000 2014-01-05 23:07:00 | 5364.79000 | 5364.79000 | 5360.10000 | 5360.10000 | 16.1350 | 86554.6700 | 5364.39998 2014-01-05 23:08:00 | 5360.10000 | 5362.16000 | 5360.00000 | 5360.44000 | 5.3390 | 28626.0900 | 5361.70000 2014-01-05 23:09:00 | 5365.14000 | 5366.99000 | 5360.44000 | 5366.00000 | 5.6820 | 30482.7000 | 5364.78000 2014-01-05 23:10:00 | 5361.92000 | 5361.92000 | 5356.00000 | 5357.03000 | 19.2400 | 103129.9200 | 5360.18000 2014-01-05 23:11:00 | 5355.11000 | 5358.62000 | 5352.32000 | 5355.00000 | 16.2770 | 87184.4400 | 5356.29999 2014-01-05 23:12:00 | 5357.00000 | 5357.00000 | 5349.99000 | 5350.00000 | 11.0860 | 59338.7900 | 5352.58999 2014-01-05 23:13:00 | 5347.16000 | 5347.18000 | 5340.00000 | 5340.06000 | 23.1370 | 123639.3800 | 5343.78999 2014-01-05 23:14:00 | 5347.99000 | 5350.00000 | 5331.83000 | 5335.00000 | 37.2880 | 199144.8800 | 5340.71999 2014-01-05 23:15:00 | 5332.00000 | 5332.00000 | 5320.00000 | 5320.00000 | 15.7680 | 83925.6200 | 5322.52999 2014-01-05 23:16:00 | 5320.00000 | 5320.00000 | 5302.00000 | 5310.10000 | 42.8530 | 227413.5900 | 5306.83002 2014-01-05 23:17:00 | 5310.10000 | 5310.10000 | 5309.00000 | 5310.00000 | 21.9150 | 116363.7600 | 5309.77998 2014-01-05 23:18:00 | 5310.10000 | 5310.10000 | 5300.00000 | 5300.00000 | 24.7410 | 131187.6800 | 5302.44000 2014-01-05 23:19:00 | 5300.00000 | 5308.00000 | 5299.99000 | 5307.34000 | 48.2850 | 256097.2000 | 5303.86995 2014-01-05 23:20:00 | 5307.98000 | 5308.00000 | 5301.00000 | 5307.99000 | 6.9450 | 36828.2700 | 5302.84999 2014-01-05 23:21:00 | 5306.30000 | 5326.00000 | 5306.30000 | 5326.00000 | 6.6180 | 35195.4100 | 5318.13000 2014-01-05 23:22:00 | 5333.33000 | 5335.02000 | 5333.33000 | 5333.33000 | 5.8280 | 31087.2900 | 5334.13000 2014-01-05 23:23:00 | 5329.00000 | 5335.00000 | 5329.00000 | 5335.00000 | 11.4990 | 61314.2400 | 5332.14000 2014-01-05 23:24:00 | 5335.00000 | 5350.00000 | 5332.70000 | 5335.00000 | 10.1620 | 54267.8800 | 5340.28000 2014-01-05 23:25:00 | 5350.00000 | 5357.00000 | 5350.00000 | 5357.00000 | 27.6710 | 148084.8800 | 5351.63001 2014-01-05 23:26:00 | 5358.00000 | 5382.00000 | 5358.00000 | 5379.00000 | 18.1050 | 97371.6300 | 5378.15998 2014-01-05 23:27:00 | 5361.00000 | 5379.00000 | 5361.00000 | 5379.00000 | 33.1750 | 178143.0600 | 5369.80003 2014-01-05 23:28:00 | 5379.00000 | 5390.00000 | 5379.00000 | 5380.03000 | 8.0500 | 43312.5300 | 5380.44000 2014-01-05 23:29:00 | 5390.00000 | 5391.00000 | 5388.00000 | 5391.00000 | 15.9500 | 85952.0900 | 5388.85000 2014-01-05 23:30:00 | 5391.00000 | 5394.00000 | 5388.01000 | 5388.01000 | 8.2140 | 44286.3000 | 5391.56001 2014-01-05 23:31:00 | 5390.00000 | 5400.00000 | 5374.01000 | 5400.00000 | 20.6430 | 111358.9400 | 5394.51001 2014-01-05 23:32:00 | 5400.00000 | 5422.29000 | 5400.00000 | 5422.29000 | 18.2120 | 98618.9000 | 5415.05001 2014-01-05 23:33:00 | 5422.29000 | 5435.00000 | 5401.02000 | 5401.02000 | 33.6410 | 182533.9700 | 5425.94001 2014-01-05 23:34:00 | 5401.02000 | 5420.00000 | 5395.00000 | 5418.00000 | 15.4370 | 83536.8300 | 5411.46999 2014-01-05 23:35:00 | 5418.00000 | 5418.00000 | 5402.00000 | 5405.00000 | 15.2020 | 82236.4100 | 5409.58001 2014-01-05 23:36:00 | 5407.00000 | 5407.00000 | 5405.00000 | 5405.00000 | 2.0000 | 10811.2800 | 5405.64000 2014-01-05 23:37:00 | 5404.67000 | 5410.00000 | 5403.00000 | 5409.99000 | 33.0480 | 178696.3000 | 5407.16999 2014-01-05 23:38:00 | 5410.00000 | 5415.80000 | 5405.02000 | 5412.31000 | 25.7600 | 139418.8200 | 5412.22000 2014-01-05 23:39:00 | 5412.30000 | 5414.99000 | 5400.00000 | 5400.01000 | 29.6300 | 160183.4700 | 5406.12000 2014-01-05 23:40:00 | 5402.99000 | 5405.01000 | 5400.03000 | 5400.03000 | 21.1660 | 114353.1000 | 5402.67998 2014-01-05 23:41:00 | 5402.00000 | 5405.01000 | 5399.90000 | 5405.01000 | 18.9090 | 102131.2400 | 5401.20000 2014-01-05 23:42:00 | 5406.26000 | 5410.00000 | 5403.00000 | 5404.99000 | 28.5200 | 154205.9200 | 5406.94000 2014-01-05 23:43:00 | 5404.99000 | 5408.00000 | 5400.00000 | 5404.43000 | 12.1230 | 65525.8700 | 5405.09001 2014-01-05 23:44:00 | 5405.00000 | 5408.99000 | 5405.00000 | 5405.00000 | 25.5440 | 138111.8700 | 5406.82002 2014-01-05 23:45:00 | 5405.00000 | 5412.00000 | 5405.00000 | 5411.00000 | 72.4540 | 391920.1000 | 5409.23005 2014-01-05 23:46:00 | 5410.99000 | 5412.00000 | 5410.97000 | 5411.27000 | 2.1840 | 11818.7200 | 5411.50000 2014-01-05 23:47:00 | 5411.99000 | 5412.03000 | 5411.99000 | 5412.03000 | 9.0410 | 48929.9100 | 5412.00000 2014-01-05 23:48:00 | 5412.33000 | 5414.00000 | 5407.53000 | 5414.00000 | 18.0700 | 97747.6600 | 5409.39000 2014-01-05 23:49:00 | 5414.00000 | 5418.00000 | 5409.75000 | 5418.00000 | 12.3200 | 66702.2300 | 5414.14000 2014-01-05 23:50:00 | 5415.01000 | 5415.01000 | 5410.00000 | 5410.00000 | 12.8220 | 69430.1500 | 5414.92000 2014-01-05 23:51:00 | 5413.99000 | 5413.99000 | 5411.02000 | 5411.02000 | 1.4830 | 8028.3100 | 5413.56000 2014-01-05 23:52:00 | 5411.02000 | 5413.98000 | 5411.02000 | 5412.32000 | 1.4340 | 7762.2500 | 5413.00000 2014-01-05 23:53:00 | 5412.04000 | 5413.00000 | 5408.00000 | 5411.99000 | 16.0380 | 86780.9800 | 5410.95999 2014-01-05 23:54:00 | 5411.99000 | 5413.98000 | 5411.00000 | 5412.84000 | 18.3520 | 99335.8500 | 5412.81001 2014-01-05 23:55:00 | 5412.00000 | 5413.90000 | 5412.00000 | 5413.90000 | 2.7900 | 15104.7300 | 5413.88000 2014-01-05 23:56:00 | 5413.96000 | 5419.00000 | 5412.02000 | 5413.90000 | 17.9990 | 97451.6700 | 5414.28000 2014-01-05 23:57:00 | 5413.00000 | 5413.97000 | 5412.50000 | 5413.97000 | 4.4240 | 23946.8800 | 5412.95000 2014-01-05 23:58:00 | 5415.99000 | 5419.00000 | 5415.99000 | 5416.00000 | 5.6090 | 30384.3300 | 5417.07000 2014-01-05 23:59:00 | 5416.02000 | 5419.00000 | 5416.02000 | 5417.00000 | 1.2810 | 6940.0000 | 5417.65000 2014-01-06 00:00:00 | 5414.00000 | 5417.00000 | 5414.00000 | 5417.00000 | 20.2070 | 109460.6500 | 5416.96999 2014-01-06 00:01:00 | 5418.00000 | 5420.00000 | 5418.00000 | 5420.00000 | 9.3540 | 50696.8900 | 5419.81001 2014-01-06 00:02:00 | 5421.00000 | 5429.00000 | 5421.00000 | 5429.00000 | 8.9600 | 48605.7500 | 5424.75000 2014-01-06 00:03:00 | 5425.30000 | 5440.00000 | 5425.25000 | 5435.02000 | 36.4050 | 197730.3500 | 5431.40997 2014-01-06 00:04:00 | 5435.01000 | 5440.00000 | 5435.01000 | 5438.86000 | 34.9410 | 190040.2600 | 5438.89001 2014-01-06 00:05:00 | 5437.91000 | 5438.99000 | 5435.00000 | 5438.99000 | 8.6330 | 46925.4800 | 5435.59000 2014-01-06 00:06:00 | 5435.50000 | 5436.00000 | 5435.50000 | 5435.50000 | 6.6420 | 36102.9500 | 5435.55000 2014-01-06 00:07:00 | 5438.99000 | 5438.99000 | 5430.52000 | 5431.96000 | 22.1230 | 120193.2400 | 5432.95001 2014-01-06 00:08:00 | 5431.03000 | 5435.50000 | 5430.00000 | 5435.50000 | 6.9830 | 37927.1300 | 5431.35000 2014-01-06 00:09:00 | 5435.50000 | 5438.88000 | 5435.50000 | 5438.30000 | 20.0540 | 109057.7400 | 5438.20001 2014-01-06 00:10:00 | 5435.91000 | 5445.00000 | 5435.91000 | 5445.00000 | 20.7900 | 113110.1800 | 5440.61000 2014-01-06 00:11:00 | 5441.00000 | 5450.00000 | 5441.00000 | 5450.00000 | 11.0840 | 60389.3000 | 5448.33001 2014-01-06 00:12:00 | 5447.00000 | 5475.00000 | 5447.00000 | 5465.41000 | 45.5010 | 248600.3400 | 5463.62001 2014-01-06 00:13:00 | 5465.00000 | 5472.78000 | 5455.55000 | 5456.00000 | 31.6150 | 172857.7900 | 5467.58997 2014-01-06 00:14:00 | 5456.00000 | 5463.27000 | 5455.00000 | 5456.00000 | 17.1980 | 93841.5600 | 5456.53999 2014-01-06 00:15:00 | 5455.00000 | 5455.00000 | 5440.00000 | 5445.07000 | 34.6810 | 188896.3700 | 5446.68001 2014-01-06 00:16:00 | 5449.00000 | 5460.64000 | 5449.00000 | 5460.00000 | 25.9600 | 141623.1200 | 5455.44000 2014-01-06 00:17:00 | 5452.01000 | 5480.00000 | 5452.00000 | 5475.00000 | 61.7080 | 337618.6100 | 5471.22998 2014-01-06 00:18:00 | 5478.08000 | 5480.00000 | 5452.00000 | 5453.00000 | 34.0330 | 186185.5100 | 5470.73002 2014-01-06 00:19:00 | 5453.00000 | 5470.00000 | 5453.00000 | 5467.99000 | 27.5670 | 150675.8600 | 5465.80998 2014-01-06 00:20:00 | 5467.99000 | 5469.00000 | 5457.99000 | 5460.01000 | 23.5480 | 128645.3800 | 5463.10999 2014-01-06 00:21:00 | 5460.00000 | 5469.99000 | 5460.00000 | 5461.01000 | 6.8060 | 37221.1700 | 5468.88000 2014-01-06 00:22:00 | 5468.96000 | 5470.00000 | 5462.01000 | 5462.01000 | 18.3800 | 100464.2600 | 5465.96000 2014-01-06 00:23:00 | 5462.01000 | 5465.97000 | 5456.00000 | 5461.00000 | 6.0910 | 33264.2600 | 5461.22000 2014-01-06 00:24:00 | 5462.00000 | 5463.99000 | 5457.20000 | 5457.21000 | 9.2710 | 50626.7300 | 5460.76000 2014-01-06 00:25:00 | 5457.21000 | 5483.77000 | 5457.21000 | 5463.69000 | 34.5770 | 189163.3600 | 5470.78998 2014-01-06 00:26:00 | 5460.00000 | 5475.65000 | 5460.00000 | 5460.00000 | 20.5480 | 112304.9700 | 5465.48999 2014-01-06 00:27:00 | 5458.01000 | 5462.03000 | 5458.01000 | 5462.02000 | 21.5210 | 117531.2400 | 5461.24000 2014-01-06 00:28:00 | 5460.00000 | 5462.02000 | 5460.00000 | 5460.00000 | 12.6550 | 69105.0800 | 5460.68999 2014-01-06 00:29:00 | 5460.10000 | 5469.00000 | 5460.10000 | 5469.00000 | 5.0780 | 27753.2800 | 5465.40000 2014-01-06 00:30:00 | 5469.00000 | 5470.00000 | 5467.76000 | 5468.00000 | 16.4450 | 89928.0600 | 5468.40998 2014-01-06 00:31:00 | 5467.76000 | 5473.81000 | 5467.76000 | 5467.76000 | 24.0090 | 131344.9900 | 5470.66000 2014-01-06 00:32:00 | 5470.00000 | 5473.69000 | 5468.00000 | 5473.00000 | 14.8270 | 81111.3100 | 5470.50999 2014-01-06 00:33:00 | 5468.01000 | 5469.99000 | 5468.00000 | 5468.01000 | 19.1350 | 104630.7900 | 5468.02998 2014-01-06 00:34:00 | 5468.00000 | 5468.00000 | 5467.76000 | 5467.76000 | 30.2040 | 165153.2000 | 5467.92002 2014-01-06 00:35:00 | 5467.76000 | 5467.76000 | 5462.26000 | 5464.00000 | 7.0890 | 38740.4200 | 5464.86000 2014-01-06 00:36:00 | 5465.00000 | 5467.00000 | 5462.00000 | 5467.00000 | 14.4880 | 79182.7300 | 5465.39999 2014-01-06 00:37:00 | 5465.00000 | 5468.90000 | 5463.00000 | 5463.01000 | 15.5150 | 84798.3200 | 5465.56999 2014-01-06 00:38:00 | 5465.00000 | 5467.63000 | 5461.00000 | 5461.00000 | 22.5410 | 123232.7100 | 5467.05000 2014-01-06 00:39:00 | 5468.78000 | 5469.49000 | 5461.00000 | 5464.96000 | 19.6150 | 107187.9200 | 5464.59002 2014-01-06 00:40:00 | 5465.32000 | 5468.87000 | 5461.11000 | 5462.00000 | 13.8080 | 75445.0100 | 5463.85999 2014-01-06 00:41:00 | 5462.00000 | 5466.66000 | 5462.00000 | 5465.00000 | 26.7250 | 146011.5300 | 5463.47998 2014-01-06 00:42:00 | 5462.00000 | 5462.05000 | 5460.00000 | 5460.00000 | 19.8750 | 108531.1400 | 5460.68998 2014-01-06 00:43:00 | 5457.01000 | 5457.01000 | 5445.49000 | 5445.49000 | 15.6360 | 85274.6100 | 5453.73999 2014-01-06 00:44:00 | 5449.99000 | 5450.00000 | 5439.02000 | 5440.00000 | 30.9630 | 168659.2300 | 5447.12002 2014-01-06 00:45:00 | 5440.00000 | 5450.00000 | 5439.99000 | 5449.99000 | 12.8560 | 69987.3500 | 5443.93999 2014-01-06 00:46:00 | 5445.00000 | 5448.00000 | 5440.00000 | 5445.00000 | 30.3660 | 165316.4100 | 5444.12998 2014-01-06 00:47:00 | 5443.88000 | 5448.00000 | 5441.02000 | 5442.22000 | 15.0460 | 81911.5400 | 5444.06999 2014-01-06 00:48:00 | 5445.00000 | 5450.00000 | 5441.02000 | 5445.02000 | 45.3660 | 247040.2300 | 5445.48997 2014-01-06 00:49:00 | 5445.01000 | 5457.01000 | 5445.01000 | 5446.30000 | 15.7290 | 85732.7700 | 5450.62000 2014-01-06 00:50:00 | 5451.00000 | 5454.99000 | 5451.00000 | 5451.60000 | 4.9890 | 27203.4200 | 5452.68000 2014-01-06 00:51:00 | 5452.00000 | 5452.01000 | 5450.00000 | 5452.01000 | 20.5930 | 112260.8200 | 5451.41001 2014-01-06 00:52:00 | 5446.37000 | 5448.88000 | 5445.00000 | 5445.00000 | 23.1540 | 126123.3900 | 5447.15002 2014-01-06 00:53:00 | 5445.99000 | 5445.99000 | 5434.70000 | 5435.00000 | 15.4230 | 83839.6200 | 5436.01001 2014-01-06 00:54:00 | 5437.00000 | 5438.06000 | 5435.01000 | 5435.02000 | 8.6190 | 46859.8100 | 5436.80000 2014-01-06 00:55:00 | 5435.02000 | 5437.99000 | 5435.02000 | 5437.99000 | 3.5430 | 19263.5500 | 5437.07000 2014-01-06 00:56:00 | 5440.00000 | 5450.00000 | 5440.00000 | 5450.00000 | 12.3290 | 67135.4800 | 5445.33000 2014-01-06 00:57:00 | 5450.00000 | 5452.00000 | 5444.98000 | 5444.98000 | 17.0360 | 92823.8000 | 5448.68999 2014-01-06 00:58:00 | 5444.98000 | 5444.98000 | 5438.49000 | 5440.00000 | 32.4840 | 176764.4300 | 5441.58002 2014-01-06 00:59:00 | 5444.67000 | 5444.98000 | 5440.00000 | 5444.98000 | 5.5340 | 30125.1400 | 5443.65000 2014-01-06 01:00:00 | 5444.98000 | 5444.98000 | 5440.00000 | 5444.98000 | 15.4250 | 83949.9200 | 5442.45999 2014-01-06 01:01:00 | 5444.98000 | 5449.00000 | 5442.00000 | 5442.00000 | 5.7270 | 31180.1600 | 5444.41000 2014-01-06 01:02:00 | 5442.00000 | 5449.00000 | 5440.00000 | 5447.98000 | 53.0850 | 288984.3900 | 5443.80995 2014-01-06 01:03:00 | 5441.03000 | 5441.03000 | 5441.03000 | 5441.03000 | 1.2570 | 6839.3700 | 5441.03000 2014-01-06 01:04:00 | 5445.00000 | 5449.50000 | 5445.00000 | 5448.00000 | 11.9980 | 65358.7000 | 5447.47000 2014-01-06 01:05:00 | 5446.62000 | 5449.97000 | 5441.00000 | 5441.00000 | 16.8520 | 91782.3100 | 5446.37001 2014-01-06 01:06:00 | 5445.00000 | 5445.00000 | 5435.02000 | 5437.00000 | 30.8210 | 167625.1300 | 5438.67001 2014-01-06 01:07:00 | 5435.02000 | 5448.00000 | 5435.02000 | 5445.00000 | 11.6770 | 63547.8500 | 5442.13999 2014-01-06 01:08:00 | 5440.00000 | 5444.56000 | 5437.21000 | 5439.99000 | 16.6070 | 90364.6200 | 5441.35999 2014-01-06 01:09:00 | 5438.00000 | 5444.77000 | 5438.00000 | 5440.00000 | 25.9380 | 141168.0000 | 5442.51999 2014-01-06 01:10:00 | 5440.01000 | 5445.00000 | 5439.99000 | 5440.00000 | 47.2440 | 257137.5000 | 5442.75004 2014-01-06 01:11:00 | 5440.30000 | 5444.99000 | 5440.01000 | 5444.99000 | 3.2000 | 17420.8800 | 5444.03000 2014-01-06 01:12:00 | 5441.52000 | 5444.99000 | 5441.52000 | 5442.00000 | 10.8220 | 58904.1000 | 5443.00000 2014-01-06 01:13:00 | 5442.00000 | 5442.00000 | 5440.00000 | 5442.00000 | 16.4610 | 89576.4300 | 5441.74000 2014-01-06 01:14:00 | 5440.00000 | 5440.99000 | 5435.02000 | 5435.02000 | 9.9350 | 54042.8500 | 5439.63999 2014-01-06 01:15:00 | 5435.02000 | 5438.00000 | 5435.00000 | 5436.99000 | 18.8410 | 102409.6600 | 5435.47000 2014-01-06 01:16:00 | 5437.00000 | 5443.94000 | 5435.03000 | 5438.61000 | 23.0390 | 125338.3800 | 5440.27000 2014-01-06 01:17:00 | 5438.30000 | 5438.30000 | 5437.00000 | 5438.30000 | 7.0510 | 38343.2000 | 5437.98000 2014-01-06 01:18:00 | 5437.00000 | 5438.62000 | 5437.00000 | 5438.62000 | 3.3710 | 18331.9900 | 5438.15000 2014-01-06 01:19:00 | 5439.01000 | 5442.99000 | 5439.01000 | 5440.00000 | 16.6070 | 90345.0800 | 5440.17999 2014-01-06 01:20:00 | 5442.99000 | 5442.99000 | 5434.98000 | 5434.98000 | 16.4290 | 89327.3900 | 5437.18000 2014-01-06 01:21:00 | 5434.00000 | 5434.00000 | 5425.01000 | 5430.80000 | 11.9010 | 64626.3400 | 5430.33000 2014-01-06 01:22:00 | 5430.80000 | 5437.77000 | 5430.01000 | 5437.77000 | 14.7790 | 80301.3100 | 5433.47000 2014-01-06 01:23:00 | 5431.11000 | 5435.10000 | 5431.11000 | 5435.10000 | 5.4620 | 29681.5300 | 5434.19000 2014-01-06 01:24:00 | 5435.10000 | 5436.00000 | 5435.10000 | 5435.10000 | 39.1290 | 212671.0600 | 5435.12999 2014-01-06 01:25:00 | 5435.10000 | 5435.10000 | 5431.20000 | 5431.20000 | 31.1920 | 169512.0400 | 5434.47001 2014-01-06 01:26:00 | 5431.19000 | 5431.20000 | 5418.00000 | 5428.72000 | 36.8820 | 200004.4100 | 5422.82001 2014-01-06 01:27:00 | 5418.00000 | 5428.43000 | 5405.00000 | 5413.01000 | 73.3060 | 397131.5300 | 5417.44995 2014-01-06 01:28:00 | 5419.00000 | 5420.00000 | 5413.01000 | 5414.99000 | 14.8160 | 80257.4900 | 5416.94999 2014-01-06 01:29:00 | 5413.00000 | 5418.00000 | 5408.26000 | 5411.00000 | 33.1630 | 179465.9500 | 5411.63002 2014-01-06 01:30:00 | 5410.70000 | 5418.77000 | 5410.70000 | 5412.01000 | 27.0250 | 146286.5100 | 5413.00997 2014-01-06 01:31:00 | 5412.01000 | 5418.99000 | 5412.01000 | 5416.00000 | 38.8410 | 210358.1600 | 5415.88001 2014-01-06 01:32:00 | 5416.00000 | 5416.00000 | 5412.00000 | 5415.00000 | 8.1230 | 43975.4100 | 5413.69000 2014-01-06 01:33:00 | 5414.69000 | 5417.64000 | 5406.00000 | 5411.70000 | 27.5630 | 149223.7000 | 5413.91002 2014-01-06 01:34:00 | 5409.00000 | 5414.02000 | 5405.00000 | 5410.00000 | 30.4290 | 164523.5600 | 5406.79999 2014-01-06 01:35:00 | 5413.00000 | 5413.00000 | 5400.00000 | 5400.00000 | 84.4011 | 456049.2800 | 5403.36002 2014-01-06 01:36:00 | 5399.00000 | 5403.88000 | 5395.01000 | 5401.75000 | 20.8730 | 112718.2800 | 5400.20001 2014-01-06 01:37:00 | 5400.51000 | 5409.41000 | 5400.00000 | 5406.85000 | 46.1570 | 249462.0300 | 5404.63997 2014-01-06 01:38:00 | 5406.59000 | 5409.88000 | 5405.00000 | 5405.00000 | 8.7630 | 47367.8900 | 5405.44000 2014-01-06 01:39:00 | 5409.58000 | 5415.00000 | 5405.12000 | 5415.00000 | 6.9530 | 37619.7600 | 5410.58000 2014-01-06 01:40:00 | 5415.01000 | 5419.00000 | 5415.00000 | 5415.00000 | 18.9850 | 102825.3500 | 5416.13998 2014-01-06 01:41:00 | 5415.50000 | 5415.80000 | 5405.00000 | 5405.00000 | 35.2030 | 190365.5300 | 5407.65002 2014-01-06 01:42:00 | 5406.00000 | 5410.00000 | 5405.00000 | 5406.00000 | 7.3000 | 39457.5100 | 5405.14000 2014-01-06 01:43:00 | 5409.64000 | 5409.64000 | 5400.00000 | 5403.30000 | 21.6010 | 116739.0500 | 5404.34000 2014-01-06 01:44:00 | 5404.98000 | 5407.00000 | 5403.64000 | 5405.00000 | 19.0220 | 102803.4700 | 5404.45001 2014-01-06 01:45:00 | 5407.00000 | 5410.00000 | 5406.00000 | 5406.00000 | 7.2800 | 39373.7700 | 5408.48000 2014-01-06 01:46:00 | 5406.01000 | 5409.00000 | 5405.80000 | 5409.00000 | 4.5000 | 24331.5400 | 5407.01000 2014-01-06 01:47:00 | 5409.00000 | 5409.00000 | 5405.10000 | 5409.00000 | 8.1650 | 44145.7900 | 5406.71001 2014-01-06 01:48:00 | 5409.00000 | 5430.00000 | 5409.00000 | 5430.00000 | 33.0090 | 178768.7200 | 5415.75999 2014-01-06 01:49:00 | 5430.00000 | 5440.00000 | 5421.00000 | 5430.00000 | 24.8360 | 134939.2300 | 5433.20998 2014-01-06 01:50:00 | 5430.00000 | 5430.00000 | 5422.13000 | 5428.00000 | 50.0900 | 271864.8200 | 5427.53000 2014-01-06 01:51:00 | 5429.99000 | 5430.00000 | 5423.00000 | 5430.00000 | 14.0920 | 76514.1400 | 5429.62001 2014-01-06 01:52:00 | 5430.00000 | 5435.00000 | 5430.00000 | 5435.00000 | 22.8090 | 123897.8700 | 5431.97000 2014-01-06 01:53:00 | 5435.00000 | 5435.00000 | 5427.00000 | 5435.00000 | 15.8640 | 86185.3800 | 5432.76001 2014-01-06 01:54:00 | 5437.00000 | 5440.00000 | 5437.00000 | 5440.00000 | 4.4400 | 24149.8200 | 5439.15000 2014-01-06 01:55:00 | 5440.00000 | 5446.00000 | 5440.00000 | 5441.31000 | 42.4340 | 230942.9500 | 5442.40003 2014-01-06 01:56:00 | 5441.30000 | 5444.00000 | 5428.61000 | 5431.97000 | 28.5510 | 155183.8700 | 5435.32001 2014-01-06 01:57:00 | 5429.82000 | 5437.88000 | 5429.82000 | 5434.00000 | 22.4650 | 122127.5400 | 5436.34998 2014-01-06 01:58:00 | 5432.02000 | 5432.02000 | 5429.00000 | 5429.00000 | 1.7290 | 9391.6400 | 5431.83000 2014-01-06 01:59:00 | 5426.00000 | 5426.00000 | 5411.58000 | 5426.00000 | 59.1680 | 320510.0700 | 5416.94998 2014-01-06 02:00:00 | 5420.00000 | 5429.78000 | 5420.00000 | 5429.00000 | 17.4570 | 94758.1100 | 5428.08999 2014-01-06 02:01:00 | 5428.50000 | 5431.99000 | 5422.41000 | 5431.99000 | 16.1670 | 87738.4300 | 5427.00999 2014-01-06 02:02:00 | 5430.00000 | 5431.99000 | 5429.99000 | 5431.00000 | 19.1710 | 104112.6300 | 5430.74000 2014-01-06 02:03:00 | 5430.99000 | 5431.00000 | 5430.00000 | 5430.50000 | 10.8300 | 58814.0200 | 5430.66000 2014-01-06 02:04:00 | 5430.00000 | 5430.00000 | 5426.10000 | 5426.86000 | 20.2910 | 110127.3500 | 5427.40000 2014-01-06 02:05:00 | 5429.00000 | 5429.06000 | 5429.00000 | 5429.06000 | 2.8010 | 15206.7400 | 5429.04000 2014-01-06 02:06:00 | 5429.06000 | 5431.00000 | 5428.39000 | 5430.99000 | 21.4770 | 116611.4600 | 5429.59999 2014-01-06 02:07:00 | 5435.00000 | 5435.00000 | 5431.00000 | 5435.00000 | 30.1450 | 163802.7700 | 5433.82997 2014-01-06 02:08:00 | 5433.30000 | 5434.99000 | 5432.01000 | 5432.01000 | 6.0920 | 33101.0600 | 5433.53000 2014-01-06 02:09:00 | 5434.00000 | 5434.90000 | 5433.00000 | 5434.89000 | 2.6900 | 14617.7500 | 5434.11000 2014-01-06 02:10:00 | 5434.89000 | 5438.00000 | 5434.89000 | 5437.98000 | 7.8350 | 42595.8300 | 5436.60999 2014-01-06 02:11:00 | 5437.98000 | 5441.00000 | 5437.98000 | 5441.00000 | 11.3960 | 61992.1200 | 5439.80999 2014-01-06 02:12:00 | 5444.00000 | 5449.00000 | 5444.00000 | 5448.00000 | 23.5970 | 128495.9600 | 5445.43999 2014-01-06 02:13:00 | 5448.00000 | 5449.00000 | 5446.02000 | 5449.00000 | 27.0550 | 147410.0700 | 5448.52998 2014-01-06 02:14:00 | 5448.00000 | 5451.99000 | 5446.00000 | 5451.99000 | 29.2880 | 159600.6100 | 5449.34999 2014-01-06 02:15:00 | 5450.99000 | 5452.00000 | 5450.00000 | 5452.00000 | 7.8950 | 43036.5900 | 5451.11999 2014-01-06 02:16:00 | 5452.00000 | 5454.99000 | 5450.70000 | 5450.70000 | 22.3740 | 121980.3500 | 5451.88002 2014-01-06 02:17:00 | 5450.98000 | 5451.00000 | 5448.00000 | 5448.00000 | 11.1780 | 60913.5400 | 5449.41000 2014-01-06 02:18:00 | 5446.00000 | 5449.80000 | 5435.42000 | 5449.31000 | 57.7510 | 314332.0800 | 5442.89001 2014-01-06 02:19:00 | 5449.03000 | 5449.81000 | 5441.36000 | 5442.75000 | 36.1940 | 197144.4200 | 5446.88003 2014-01-06 02:20:00 | 5447.99000 | 5448.00000 | 5440.56000 | 5443.00000 | 42.9890 | 234001.1900 | 5443.27999 2014-01-06 02:21:00 | 5444.01000 | 5450.00000 | 5443.00000 | 5450.00000 | 17.0160 | 92663.2400 | 5445.64999 2014-01-06 02:22:00 | 5449.73000 | 5449.99000 | 5445.37000 | 5448.32000 | 43.3120 | 235961.7800 | 5447.95002 2014-01-06 02:23:00 | 5449.00000 | 5449.73000 | 5445.13000 | 5449.73000 | 9.7170 | 52951.1100 | 5449.32999 2014-01-06 02:24:00 | 5449.73000 | 5449.73000 | 5445.10000 | 5445.10000 | 43.6480 | 237775.3600 | 5447.56998 2014-01-06 02:25:00 | 5448.00000 | 5449.80000 | 5447.99000 | 5449.00000 | 6.0350 | 32883.1200 | 5448.73999 2014-01-06 02:26:00 | 5449.79000 | 5450.30000 | 5449.01000 | 5450.00000 | 22.1800 | 120880.3300 | 5449.97000 2014-01-06 02:27:00 | 5450.00000 | 5450.00000 | 5449.00000 | 5450.00000 | 22.0870 | 120367.1200 | 5449.67999 2014-01-06 02:28:00 | 5451.00000 | 5459.20000 | 5451.00000 | 5454.45000 | 71.3440 | 389247.6200 | 5455.93005 2014-01-06 02:29:00 | 5458.00000 | 5463.00000 | 5453.00000 | 5463.00000 | 38.5650 | 210483.9000 | 5457.89996 2014-01-06 02:30:00 | 5460.31000 | 5460.33000 | 5454.30000 | 5459.99000 | 26.1440 | 142702.2900 | 5458.32002 2014-01-06 02:31:00 | 5459.98000 | 5463.33000 | 5456.20000 | 5460.00000 | 30.9190 | 168793.2300 | 5459.20999 2014-01-06 02:32:00 | 5460.03000 | 5482.50000 | 5460.03000 | 5475.01000 | 52.4040 | 286576.6100 | 5468.60004 2014-01-06 02:33:00 | 5485.00000 | 5491.32000 | 5475.00000 | 5476.00000 | 38.5760 | 211661.1200 | 5486.85997 2014-01-06 02:34:00 | 5480.00000 | 5480.00000 | 5470.00000 | 5470.00000 | 68.0050 | 372430.7900 | 5476.51994 2014-01-06 02:35:00 | 5472.00000 | 5472.00000 | 5460.00000 | 5460.00000 | 11.7450 | 64226.8100 | 5468.43999 2014-01-06 02:36:00 | 5459.70000 | 5464.00000 | 5455.00000 | 5464.00000 | 38.2820 | 208982.4800 | 5459.03001 2014-01-06 02:37:00 | 5462.63000 | 5469.97000 | 5460.00000 | 5460.00000 | 16.5910 | 90679.5600 | 5465.59000 2014-01-06 02:38:00 | 5465.20000 | 5469.15000 | 5451.00000 | 5453.00000 | 61.6570 | 336497.8900 | 5457.57997 2014-01-06 02:39:00 | 5451.00000 | 5453.00000 | 5450.00000 | 5452.00000 | 23.0900 | 125849.0600 | 5450.37000 2014-01-06 02:40:00 | 5453.85000 | 5469.00000 | 5452.17000 | 5458.98000 | 55.3230 | 301895.1900 | 5456.96003 2014-01-06 02:41:00 | 5453.16000 | 5460.00000 | 5453.16000 | 5459.00000 | 19.1170 | 104317.9300 | 5456.80999 2014-01-06 02:42:00 | 5459.00000 | 5460.00000 | 5455.00000 | 5455.00000 | 12.0260 | 65638.0300 | 5458.00999 2014-01-06 02:43:00 | 5454.70000 | 5458.00000 | 5454.68000 | 5455.01000 | 6.1520 | 33562.5100 | 5455.54000 2014-01-06 02:44:00 | 5456.02000 | 5458.00000 | 5456.01000 | 5456.01000 | 2.7620 | 15072.0100 | 5456.92000 2014-01-06 02:45:00 | 5456.00000 | 5458.98000 | 5455.00000 | 5458.90000 | 8.1610 | 44535.6500 | 5457.13000 2014-01-06 02:46:00 | 5458.90000 | 5458.90000 | 5458.00000 | 5458.60000 | 4.9630 | 27090.5800 | 5458.51000 2014-01-06 02:47:00 | 5458.20000 | 5460.00000 | 5458.00000 | 5458.00000 | 8.0420 | 43898.7100 | 5458.68000 2014-01-06 02:48:00 | 5458.00000 | 5458.90000 | 5452.02000 | 5458.90000 | 24.3460 | 132837.8300 | 5456.24998 2014-01-06 02:49:00 | 5458.00000 | 5461.00000 | 5455.53000 | 5461.00000 | 12.0170 | 65602.5100 | 5459.13999 2014-01-06 02:50:00 | 5461.00000 | 5467.88000 | 5460.00000 | 5463.99000 | 57.1360 | 312174.8000 | 5463.70996 2014-01-06 02:51:00 | 5465.00000 | 5465.00000 | 5463.33000 | 5463.33000 | 7.3500 | 40166.0800 | 5464.77000 2014-01-06 02:52:00 | 5464.00000 | 5468.00000 | 5464.00000 | 5465.00000 | 23.3280 | 127489.2400 | 5465.06999 2014-01-06 02:53:00 | 5468.00000 | 5470.01000 | 5466.52000 | 5466.60000 | 31.5170 | 172359.2800 | 5468.76998 2014-01-06 02:54:00 | 5466.30000 | 5468.30000 | 5464.00000 | 5468.30000 | 28.5300 | 155926.4400 | 5465.35000 2014-01-06 02:55:00 | 5468.01000 | 5470.00000 | 5468.00000 | 5470.00000 | 8.9010 | 48679.4800 | 5468.99000 2014-01-06 02:56:00 | 5470.31000 | 5473.00000 | 5469.00000 | 5470.00000 | 26.1760 | 143189.1900 | 5470.24998 2014-01-06 02:57:00 | 5473.00000 | 5475.00000 | 5472.00000 | 5475.00000 | 31.3090 | 171353.3100 | 5472.96999 2014-01-06 02:58:00 | 5475.00000 | 5484.99000 | 5473.00000 | 5480.00000 | 55.4380 | 303778.7500 | 5479.60998 2014-01-06 02:59:00 | 5475.00000 | 5486.00000 | 5473.91000 | 5486.00000 | 35.4470 | 194222.4700 | 5479.23998 2014-01-06 03:00:00 | 5487.88000 | 5495.00000 | 5481.01000 | 5495.00000 | 22.9120 | 125795.3100 | 5490.37001 2014-01-06 03:01:00 | 5496.00000 | 5497.00000 | 5489.98000 | 5489.98000 | 30.8160 | 169358.1400 | 5495.78998 2014-01-06 03:02:00 | 5490.00000 | 5499.00000 | 5481.00000 | 5495.00000 | 47.3430 | 260092.3300 | 5493.79003 2014-01-06 03:03:00 | 5495.00000 | 5500.00000 | 5490.00000 | 5499.00000 | 82.9530 | 456182.7900 | 5499.29005 2014-01-06 03:04:00 | 5499.00000 | 5505.00000 | 5493.00000 | 5501.00000 | 130.2331 | 716210.2000 | 5499.45007 2014-01-06 03:05:00 | 5510.00000 | 5510.00000 | 5505.00000 | 5509.00000 | 71.2460 | 392395.4500 | 5507.60995 2014-01-06 03:06:00 | 5506.00000 | 5509.00000 | 5501.90000 | 5506.00000 | 37.5510 | 206702.0800 | 5504.57001 2014-01-06 03:07:00 | 5508.90000 | 5508.90000 | 5502.00000 | 5506.00000 | 33.0570 | 182025.0800 | 5506.39998 2014-01-06 03:08:00 | 5506.00000 | 5508.68000 | 5503.01000 | 5505.03000 | 13.7300 | 75606.9000 | 5506.69000 2014-01-06 03:09:00 | 5505.03000 | 5510.00000 | 5505.02000 | 5510.00000 | 29.9440 | 164962.4800 | 5509.03002 2014-01-06 03:10:00 | 5510.00000 | 5520.00000 | 5510.00000 | 5520.00000 | 72.2571 | 398430.4700 | 5514.06996 2014-01-06 03:11:00 | 5520.00000 | 5521.00000 | 5512.00000 | 5519.99000 | 62.9270 | 347276.1200 | 5518.70997 2014-01-06 03:12:00 | 5519.99000 | 5525.00000 | 5519.99000 | 5521.00000 | 22.9640 | 126767.8900 | 5520.29002 2014-01-06 03:13:00 | 5523.06000 | 5525.00000 | 5516.02000 | 5520.00000 | 57.8720 | 319435.9200 | 5519.70002 2014-01-06 03:14:00 | 5520.00000 | 5525.00000 | 5520.00000 | 5520.01000 | 34.5850 | 190959.5100 | 5521.44997 2014-01-06 03:15:00 | 5525.00000 | 5531.00000 | 5525.00000 | 5531.00000 | 23.0920 | 127662.5400 | 5528.43001 2014-01-06 03:16:00 | 5532.00000 | 5540.00000 | 5531.00000 | 5540.00000 | 60.0460 | 332447.1800 | 5536.53996 2014-01-06 03:17:00 | 5540.00000 | 5555.00000 | 5540.00000 | 5544.00000 | 113.6949 | 630747.5600 | 5547.71990 2014-01-06 03:18:00 | 5548.40000 | 5550.00000 | 5540.00000 | 5540.70000 | 65.4180 | 362802.5700 | 5545.90998 2014-01-06 03:19:00 | 5540.10000 | 5545.00000 | 5540.10000 | 5545.00000 | 91.4209 | 506725.2500 | 5542.77002 2014-01-06 03:20:00 | 5542.00000 | 5548.00000 | 5542.00000 | 5546.00000 | 27.3050 | 151409.8700 | 5545.12998 2014-01-06 03:21:00 | 5548.35000 | 5550.00000 | 5546.00000 | 5549.00000 | 63.5950 | 352863.3200 | 5548.59994 2014-01-06 03:22:00 | 5549.00000 | 5560.00000 | 5549.00000 | 5551.00000 | 74.1770 | 411893.7700 | 5552.84996 2014-01-06 03:23:00 | 5560.00000 | 5580.00000 | 5555.00000 | 5570.00000 | 72.7750 | 405093.1900 | 5566.37993 2014-01-06 03:24:00 | 5570.00000 | 5580.00000 | 5561.00000 | 5580.00000 | 32.6620 | 182050.9900 | 5573.79001 2014-01-06 03:25:00 | 5573.47000 | 5581.00000 | 5570.01000 | 5580.00000 | 55.0740 | 307141.4200 | 5576.89004 2014-01-06 03:26:00 | 5580.99000 | 5586.01000 | 5580.00000 | 5586.00000 | 21.2600 | 118708.0700 | 5583.63000 2014-01-06 03:27:00 | 5587.92000 | 5600.00000 | 5586.00000 | 5600.00000 | 99.3480 | 555881.6300 | 5595.29996 2014-01-06 03:28:00 | 5600.00000 | 5607.00000 | 5586.00000 | 5605.00000 | 137.0931 | 767067.3600 | 5595.23008 2014-01-06 03:29:00 | 5607.00000 | 5628.00000 | 5607.00000 | 5628.00000 | 86.9459 | 488627.5200 | 5619.89994 2014-01-06 03:30:00 | 5628.00000 | 5649.00000 | 5628.00000 | 5648.00000 | 31.0550 | 175151.1900 | 5640.02997 2014-01-06 03:31:00 | 5637.00000 | 5648.00000 | 5621.00000 | 5640.00000 | 83.4740 | 470339.1200 | 5634.56006 2014-01-06 03:32:00 | 5640.00000 | 5643.00000 | 5598.26000 | 5600.00000 | 101.7239 | 571074.1400 | 5613.96007 2014-01-06 03:33:00 | 5600.00000 | 5620.00000 | 5590.10000 | 5615.00000 | 69.3030 | 388499.2600 | 5605.81004 2014-01-06 03:34:00 | 5615.00000 | 5615.00000 | 5602.00000 | 5615.00000 | 23.5820 | 132281.7700 | 5609.44001 2014-01-06 03:35:00 | 5614.99000 | 5630.00000 | 5614.99000 | 5620.00000 | 43.1360 | 242475.4600 | 5621.18997 2014-01-06 03:36:00 | 5621.00000 | 5635.00000 | 5620.00000 | 5632.00000 | 23.8770 | 134374.9400 | 5627.79999 2014-01-06 03:37:00 | 5635.00000 | 5645.00000 | 5635.00000 | 5645.00000 | 54.4790 | 307286.2900 | 5640.44999 2014-01-06 03:38:00 | 5641.00000 | 5650.00000 | 5640.00000 | 5645.00000 | 76.1740 | 430071.4200 | 5645.91005 2014-01-06 03:39:00 | 5644.70000 | 5650.00000 | 5629.00000 | 5636.01000 | 76.5260 | 431458.4100 | 5638.05995 2014-01-06 03:40:00 | 5636.01000 | 5649.99000 | 5636.00000 | 5640.00000 | 52.1320 | 294011.9200 | 5639.76002 2014-01-06 03:41:00 | 5640.00000 | 5644.33000 | 5637.11000 | 5644.00000 | 34.1200 | 192502.9100 | 5641.94000 2014-01-06 03:42:00 | 5644.00000 | 5655.00000 | 5640.00000 | 5650.18000 | 63.3720 | 357895.8700 | 5647.54002 2014-01-06 03:43:00 | 5654.00000 | 5676.00000 | 5650.00000 | 5676.00000 | 38.1580 | 216051.5400 | 5662.01999 2014-01-06 03:44:00 | 5676.00000 | 5680.00000 | 5675.00000 | 5680.00000 | 135.6190 | 770145.0200 | 5678.73998 2014-01-06 03:45:00 | 5679.00000 | 5683.44000 | 5676.00000 | 5680.00000 | 90.5099 | 514091.9800 | 5679.95000 2014-01-06 03:46:00 | 5680.00000 | 5680.00000 | 5665.00000 | 5674.00000 | 47.1030 | 267113.6900 | 5670.84003 2014-01-06 03:47:00 | 5674.00000 | 5680.00000 | 5670.00000 | 5675.00000 | 64.9250 | 368447.8600 | 5674.97994 2014-01-06 03:48:00 | 5670.10000 | 5675.00000 | 5666.93000 | 5669.99000 | 46.2130 | 261999.8200 | 5669.40002 2014-01-06 03:49:00 | 5667.00000 | 5675.00000 | 5660.00000 | 5669.99000 | 38.6980 | 219269.3800 | 5666.16999 2014-01-06 03:50:00 | 5665.00000 | 5669.99000 | 5660.01000 | 5660.10000 | 43.7370 | 247847.6000 | 5666.76998 2014-01-06 03:51:00 | 5660.10000 | 5669.99000 | 5660.10000 | 5665.00000 | 21.3740 | 121077.8800 | 5664.73002 2014-01-06 03:52:00 | 5663.00000 | 5666.99000 | 5660.20000 | 5660.20000 | 28.9790 | 164128.6600 | 5663.70999 2014-01-06 03:53:00 | 5664.01000 | 5669.00000 | 5650.00000 | 5650.00000 | 92.7740 | 524962.4100 | 5658.51006 2014-01-06 03:54:00 | 5650.00000 | 5650.00000 | 5621.00000 | 5640.00000 | 98.5689 | 554969.7900 | 5630.26998 2014-01-06 03:55:00 | 5640.00000 | 5660.00000 | 5630.00000 | 5659.00000 | 138.6621 | 782048.7000 | 5639.96005 2014-01-06 03:56:00 | 5660.20000 | 5664.99000 | 5645.11000 | 5658.99000 | 32.5020 | 183809.4600 | 5655.33001 2014-01-06 03:57:00 | 5658.00000 | 5660.00000 | 5651.00000 | 5658.00000 | 34.6780 | 196219.3200 | 5658.31999 2014-01-06 03:58:00 | 5658.00000 | 5658.00000 | 5650.69000 | 5657.00000 | 46.1090 | 260719.6900 | 5654.41999 2014-01-06 03:59:00 | 5657.00000 | 5660.00000 | 5657.00000 | 5660.00000 | 34.7990 | 196897.4100 | 5658.12999 2014-01-06 04:00:00 | 5660.00000 | 5660.00000 | 5655.00000 | 5660.00000 | 53.5470 | 303025.3800 | 5659.04997 2014-01-06 04:01:00 | 5660.00000 | 5668.00000 | 5659.00000 | 5666.00000 | 52.2960 | 296134.6500 | 5662.65996 2014-01-06 04:02:00 | 5666.00000 | 5670.00000 | 5660.00000 | 5669.00000 | 37.4600 | 212307.6100 | 5667.58000 2014-01-06 04:03:00 | 5669.00000 | 5679.00000 | 5662.00000 | 5673.36000 | 46.1190 | 261584.0800 | 5671.93999 2014-01-06 04:04:00 | 5675.00000 | 5681.00000 | 5670.00000 | 5681.00000 | 96.8290 | 549904.3200 | 5679.12998 2014-01-06 04:05:00 | 5681.00000 | 5691.00000 | 5681.00000 | 5691.00000 | 65.2380 | 371072.7200 | 5687.97998 2014-01-06 04:06:00 | 5691.00000 | 5700.00000 | 5690.00000 | 5700.00000 | 55.9130 | 318504.9400 | 5696.44003 2014-01-06 04:07:00 | 5700.00000 | 5719.00000 | 5700.00000 | 5719.00000 | 103.5969 | 591263.8800 | 5707.34994 2014-01-06 04:08:00 | 5719.00000 | 5730.00000 | 5719.00000 | 5725.00000 | 63.3240 | 362245.8400 | 5720.51004 2014-01-06 04:09:00 | 5730.00000 | 5747.00000 | 5730.00000 | 5739.00000 | 30.0630 | 172526.9000 | 5738.85002 2014-01-06 04:10:00 | 5740.00000 | 5745.00000 | 5725.00000 | 5738.00000 | 59.6010 | 342097.3000 | 5739.79001 2014-01-06 04:11:00 | 5737.70000 | 5748.00000 | 5720.00000 | 5730.00000 | 66.7109 | 382701.3400 | 5736.71001 2014-01-06 04:12:00 | 5730.00000 | 5739.00000 | 5721.00000 | 5725.00000 | 35.7930 | 204966.1000 | 5726.43002 2014-01-06 04:13:00 | 5725.00000 | 5730.00000 | 5721.00000 | 5725.01000 | 70.4400 | 403256.3000 | 5724.82000 2014-01-06 04:14:00 | 5725.01000 | 5725.01000 | 5721.00000 | 5721.00000 | 48.8870 | 279809.9200 | 5723.60997 2014-01-06 04:15:00 | 5721.00000 | 5725.00000 | 5720.00000 | 5720.00000 | 68.0490 | 389276.7500 | 5720.53999 2014-01-06 04:16:00 | 5718.00000 | 5720.00000 | 5683.37000 | 5687.17000 | 42.2320 | 240961.8100 | 5705.67001 2014-01-06 04:17:00 | 5681.12000 | 5700.00000 | 5630.00000 | 5700.00000 | 90.6191 | 515003.5800 | 5683.16999 2014-01-06 04:18:00 | 5700.00000 | 5718.00000 | 5698.00000 | 5718.00000 | 64.1330 | 365683.2300 | 5701.95003 2014-01-06 04:19:00 | 5710.00000 | 5716.00000 | 5701.00000 | 5706.00000 | 8.7650 | 50066.7700 | 5712.11999 2014-01-06 04:20:00 | 5716.00000 | 5716.68000 | 5707.00000 | 5710.00000 | 29.5720 | 168944.6300 | 5712.99001 2014-01-06 04:21:00 | 5710.00000 | 5720.00000 | 5710.00000 | 5716.00000 | 57.8470 | 330598.0400 | 5715.03997 2014-01-06 04:22:00 | 5715.34000 | 5720.00000 | 5710.00000 | 5720.00000 | 25.8340 | 147649.9300 | 5715.33002 2014-01-06 04:23:00 | 5720.00000 | 5721.00000 | 5716.00000 | 5720.00000 | 37.0950 | 212100.4400 | 5717.75997 2014-01-06 04:24:00 | 5720.00000 | 5720.00000 | 5716.00000 | 5716.00000 | 41.6990 | 238423.3900 | 5717.71999 2014-01-06 04:25:00 | 5716.00000 | 5716.00000 | 5710.10000 | 5711.00000 | 17.8380 | 101911.0500 | 5713.13999 2014-01-06 04:26:00 | 5711.00000 | 5712.00000 | 5692.00000 | 5702.85000 | 60.0020 | 342208.0700 | 5703.28002 2014-01-06 04:27:00 | 5702.85000 | 5711.99000 | 5691.00000 | 5711.99000 | 24.2380 | 138303.4100 | 5706.05999 2014-01-06 04:28:00 | 5711.99000 | 5716.00000 | 5710.00000 | 5710.11000 | 53.9190 | 307996.1100 | 5712.19999 2014-01-06 04:29:00 | 5711.70000 | 5715.00000 | 5710.00000 | 5710.00000 | 27.8020 | 158819.1200 | 5712.51001 2014-01-06 04:30:00 | 5711.00000 | 5714.95000 | 5710.00000 | 5710.00000 | 34.9070 | 199407.1500 | 5712.52998 2014-01-06 04:31:00 | 5710.00000 | 5714.00000 | 5700.68000 | 5712.00000 | 22.6070 | 129112.3800 | 5711.16999 2014-01-06 04:32:00 | 5712.00000 | 5715.00000 | 5712.00000 | 5715.00000 | 66.3020 | 378876.4000 | 5714.40002 2014-01-06 04:33:00 | 5715.00000 | 5715.68000 | 5713.00000 | 5715.68000 | 78.4291 | 448214.2000 | 5714.89999 2014-01-06 04:34:00 | 5715.68000 | 5721.68000 | 5714.00000 | 5716.00000 | 71.9419 | 411352.5200 | 5717.84002 2014-01-06 04:35:00 | 5716.00000 | 5725.01000 | 5716.00000 | 5725.01000 | 19.9450 | 114115.5500 | 5721.50998 2014-01-06 04:36:00 | 5723.00000 | 5725.01000 | 5718.00000 | 5718.00000 | 38.4670 | 220135.8000 | 5722.71998 2014-01-06 04:37:00 | 5716.12000 | 5720.00000 | 5706.12000 | 5706.12000 | 39.0940 | 223353.5900 | 5713.24003 2014-01-06 04:38:00 | 5710.00000 | 5716.12000 | 5705.00000 | 5716.12000 | 33.1480 | 189237.1100 | 5708.84999 2014-01-06 04:39:00 | 5718.00000 | 5721.30000 | 5714.00000 | 5721.30000 | 40.7810 | 233256.3600 | 5719.73001 2014-01-06 04:40:00 | 5721.00000 | 5721.00000 | 5715.00000 | 5719.99000 | 25.0170 | 143054.1400 | 5718.27999 2014-01-06 04:41:00 | 5719.99000 | 5719.99000 | 5715.00000 | 5719.00000 | 13.9180 | 79574.4000 | 5717.37000 2014-01-06 04:42:00 | 5716.00000 | 5719.00000 | 5716.00000 | 5719.00000 | 5.5560 | 31766.9600 | 5717.60000 2014-01-06 04:43:00 | 5718.08000 | 5719.00000 | 5716.31000 | 5718.00000 | 6.5280 | 37324.0400 | 5717.53000 2014-01-06 04:44:00 | 5718.00000 | 5718.00000 | 5715.00000 | 5718.00000 | 22.2720 | 127310.2600 | 5716.16001 2014-01-06 04:45:00 | 5718.97000 | 5718.99000 | 5715.00000 | 5716.30000 | 36.1310 | 206511.7200 | 5715.64001 2014-01-06 04:46:00 | 5716.30000 | 5716.31000 | 5716.00000 | 5716.30000 | 10.4500 | 59734.6000 | 5716.23000 2014-01-06 04:47:00 | 5717.99000 | 5718.00000 | 5715.02000 | 5718.00000 | 9.1920 | 52549.6900 | 5716.89000 2014-01-06 04:48:00 | 5717.99000 | 5720.00000 | 5715.00000 | 5717.99000 | 46.1830 | 264051.3000 | 5717.50002 2014-01-06 04:49:00 | 5717.99000 | 5720.00000 | 5715.01000 | 5717.00000 | 13.9170 | 79574.6900 | 5717.79999 2014-01-06 04:50:00 | 5717.00000 | 5719.00000 | 5711.99000 | 5717.00000 | 31.0620 | 177514.8700 | 5714.86001 2014-01-06 04:51:00 | 5717.00000 | 5719.00000 | 5714.70000 | 5716.99000 | 14.0610 | 80387.9200 | 5717.08000 2014-01-06 04:52:00 | 5717.00000 | 5719.00000 | 5716.99000 | 5717.01000 | 3.7470 | 21422.8800 | 5717.34000 2014-01-06 04:53:00 | 5717.00000 | 5718.00000 | 5714.80000 | 5714.80000 | 8.2950 | 47423.5900 | 5717.12999 2014-01-06 04:54:00 | 5714.71000 | 5714.80000 | 5713.00000 | 5713.00000 | 8.8960 | 50831.9200 | 5714.01999 2014-01-06 04:55:00 | 5712.01000 | 5714.00000 | 5711.80000 | 5713.50000 | 6.9510 | 39709.2500 | 5712.74000 2014-01-06 04:56:00 | 5713.10000 | 5713.40000 | 5713.00000 | 5713.00000 | 9.8640 | 56353.3200 | 5713.03001 2014-01-06 04:57:00 | 5713.10000 | 5713.40000 | 5712.00000 | 5712.99000 | 14.0850 | 80466.7900 | 5712.93999 2014-01-06 04:58:00 | 5712.99000 | 5715.00000 | 5712.99000 | 5715.00000 | 26.9800 | 154136.7200 | 5713.00000 2014-01-06 04:59:00 | 5713.00000 | 5715.00000 | 5711.00000 | 5711.00000 | 30.2480 | 172801.3200 | 5712.81999 2014-01-06 05:00:00 | 5711.00000 | 5718.00000 | 5705.00000 | 5705.00000 | 57.3650 | 327673.4500 | 5712.07995 2014-01-06 05:01:00 | 5705.00000 | 5709.99000 | 5662.00000 | 5670.00000 | 45.3590 | 258335.1800 | 5695.34999 2014-01-06 05:02:00 | 5670.00000 | 5699.00000 | 5663.00000 | 5693.00000 | 40.7360 | 231561.6500 | 5684.44997 2014-01-06 05:03:00 | 5690.00000 | 5699.00000 | 5681.00000 | 5699.00000 | 17.7890 | 101166.1400 | 5687.01000 2014-01-06 05:04:00 | 5699.00000 | 5700.00000 | 5685.00000 | 5692.88000 | 41.0360 | 233643.6100 | 5693.62997 2014-01-06 05:05:00 | 5685.00000 | 5695.00000 | 5685.00000 | 5694.99000 | 51.5630 | 293183.9300 | 5685.94003 2014-01-06 05:06:00 | 5694.99000 | 5698.00000 | 5685.00000 | 5694.99000 | 23.2800 | 132560.4400 | 5694.18000 2014-01-06 05:07:00 | 5694.99000 | 5697.99000 | 5690.11000 | 5697.00000 | 18.6470 | 106194.3300 | 5694.97999 2014-01-06 05:08:00 | 5696.99000 | 5700.00000 | 5691.01000 | 5691.01000 | 47.2220 | 268987.8600 | 5696.24002 2014-01-06 05:09:00 | 5699.69000 | 5700.00000 | 5690.00000 | 5700.00000 | 63.2701 | 360365.3600 | 5695.67000 2014-01-06 05:10:00 | 5700.00000 | 5709.99000 | 5700.00000 | 5709.99000 | 44.2640 | 252450.7400 | 5703.30003 2014-01-06 05:11:00 | 5709.99000 | 5717.00000 | 5705.00000 | 5715.42000 | 34.8210 | 198934.0800 | 5713.05001 2014-01-06 05:12:00 | 5716.00000 | 5717.00000 | 5710.00000 | 5710.00000 | 12.6640 | 72354.2200 | 5713.38001 2014-01-06 05:13:00 | 5710.00000 | 5713.00000 | 5700.00000 | 5700.00000 | 24.1440 | 137759.8800 | 5705.76002 2014-01-06 05:14:00 | 5700.00000 | 5711.00000 | 5699.99000 | 5705.00000 | 40.9550 | 233758.5600 | 5707.68996 2014-01-06 05:15:00 | 5705.00000 | 5706.99000 | 5702.12000 | 5702.12000 | 10.2290 | 58361.7400 | 5705.52000 2014-01-06 05:16:00 | 5706.68000 | 5706.99000 | 5703.00000 | 5703.00000 | 9.6230 | 54896.1900 | 5704.69001 2014-01-06 05:17:00 | 5703.01000 | 5705.30000 | 5703.00000 | 5705.00000 | 8.9980 | 51322.0400 | 5703.72000 2014-01-06 05:18:00 | 5706.00000 | 5710.00000 | 5704.13000 | 5706.00000 | 12.1220 | 69179.3800 | 5706.93000 2014-01-06 05:19:00 | 5706.00000 | 5708.58000 | 5701.00000 | 5701.00000 | 31.6010 | 180295.1000 | 5705.36001 2014-01-06 05:20:00 | 5703.99000 | 5705.00000 | 5700.10000 | 5701.00000 | 25.0310 | 142721.2700 | 5701.78000 2014-01-06 05:21:00 | 5701.01000 | 5709.02000 | 5701.00000 | 5703.00000 | 32.7820 | 186957.5900 | 5703.06001 2014-01-06 05:22:00 | 5704.00000 | 5709.87000 | 5704.00000 | 5709.87000 | 11.9740 | 68343.7200 | 5707.68001 2014-01-06 05:23:00 | 5709.87000 | 5711.98000 | 5708.00000 | 5711.98000 | 26.5860 | 151801.9500 | 5709.84998 2014-01-06 05:24:00 | 5711.50000 | 5719.00000 | 5711.50000 | 5719.00000 | 29.0260 | 165921.0600 | 5716.28998 2014-01-06 05:25:00 | 5719.00000 | 5720.00000 | 5715.00000 | 5719.01000 | 23.5870 | 134896.7400 | 5719.10999 2014-01-06 05:26:00 | 5719.99000 | 5725.00000 | 5719.00000 | 5720.00000 | 45.5660 | 260671.8900 | 5720.74997 2014-01-06 05:27:00 | 5725.00000 | 5725.00000 | 5720.00000 | 5725.00000 | 54.3280 | 310877.1800 | 5722.22998 2014-01-06 05:28:00 | 5725.00000 | 5725.00000 | 5719.85000 | 5725.00000 | 11.9950 | 68642.3900 | 5722.57999 2014-01-06 05:29:00 | 5725.00000 | 5725.00000 | 5715.11000 | 5715.11000 | 22.2180 | 127085.2900 | 5719.91999 2014-01-06 05:30:00 | 5715.12000 | 5719.09000 | 5710.00000 | 5715.00000 | 39.8930 | 227918.1600 | 5713.24002 2014-01-06 05:31:00 | 5714.99000 | 5714.99000 | 5705.16000 | 5711.99000 | 47.5510 | 271505.0900 | 5709.77001 2014-01-06 05:32:00 | 5714.00000 | 5714.99000 | 5707.00000 | 5707.00000 | 52.3470 | 298899.2500 | 5709.95997 2014-01-06 05:33:00 | 5710.00000 | 5715.00000 | 5705.00000 | 5710.82000 | 57.1020 | 326011.8300 | 5709.29002 2014-01-06 05:34:00 | 5714.30000 | 5714.99000 | 5707.00000 | 5714.99000 | 21.0400 | 120180.7300 | 5712.01000 2014-01-06 05:35:00 | 5715.00000 | 5716.01000 | 5707.00000 | 5710.00000 | 33.2150 | 189746.0500 | 5712.65997 2014-01-06 05:36:00 | 5708.00000 | 5708.00000 | 5706.10000 | 5707.00000 | 14.0980 | 80459.5400 | 5707.16000 2014-01-06 05:37:00 | 5707.20000 | 5715.00000 | 5701.00000 | 5708.00000 | 67.6700 | 386176.3800 | 5706.76000 2014-01-06 05:38:00 | 5708.00000 | 5708.00000 | 5707.99000 | 5708.00000 | 8.0310 | 45840.9300 | 5708.00000 2014-01-06 05:39:00 | 5708.00000 | 5710.00000 | 5708.00000 | 5710.00000 | 14.6980 | 83919.0800 | 5709.55999 2014-01-06 05:40:00 | 5710.00000 | 5710.00000 | 5707.99000 | 5708.00000 | 16.4150 | 93699.2400 | 5708.14999 2014-01-06 05:41:00 | 5708.00000 | 5708.20000 | 5705.01000 | 5706.17000 | 18.7190 | 106829.2000 | 5706.99000 2014-01-06 05:42:00 | 5708.00000 | 5713.70000 | 5708.00000 | 5710.00000 | 10.9770 | 62670.2100 | 5709.22999 2014-01-06 05:43:00 | 5710.00000 | 5710.00000 | 5707.99000 | 5710.00000 | 28.2480 | 161295.0700 | 5709.95999 2014-01-06 05:44:00 | 5710.00000 | 5719.00000 | 5709.88000 | 5719.00000 | 54.5120 | 311438.5700 | 5713.21002 2014-01-06 05:45:00 | 5716.00000 | 5720.00000 | 5716.00000 | 5718.00000 | 6.0030 | 34331.0200 | 5718.98000 2014-01-06 05:46:00 | 5718.00000 | 5720.00000 | 5717.00000 | 5719.00000 | 8.7150 | 49840.4400 | 5718.92999 2014-01-06 05:47:00 | 5719.00000 | 5724.88000 | 5719.00000 | 5724.77000 | 23.7490 | 135875.6000 | 5721.32000 2014-01-06 05:48:00 | 5724.87000 | 5730.00000 | 5724.87000 | 5730.00000 | 25.8780 | 148197.1900 | 5726.75999 2014-01-06 05:49:00 | 5730.00000 | 5757.34000 | 5730.00000 | 5751.91000 | 98.9420 | 568218.0500 | 5742.94003 2014-01-06 05:50:00 | 5751.50000 | 5760.00000 | 5750.00000 | 5757.00000 | 97.6829 | 562258.0700 | 5755.95005 2014-01-06 05:51:00 | 5759.99000 | 5769.83000 | 5759.99000 | 5769.83000 | 12.3580 | 71233.6100 | 5764.17000 2014-01-06 05:52:00 | 5770.00000 | 5784.73000 | 5770.00000 | 5784.73000 | 62.4450 | 360723.0300 | 5776.64995 2014-01-06 05:53:00 | 5780.00000 | 5780.00000 | 5775.00000 | 5779.69000 | 37.5710 | 217107.9700 | 5778.61001 2014-01-06 05:54:00 | 5779.69000 | 5788.00000 | 5760.00000 | 5775.01000 | 66.3100 | 382916.6100 | 5774.64000 2014-01-06 05:55:00 | 5775.01000 | 5779.69000 | 5760.00000 | 5778.00000 | 25.4230 | 146689.4500 | 5769.95001 2014-01-06 05:56:00 | 5778.00000 | 5779.99000 | 5770.11000 | 5779.69000 | 42.6970 | 246695.8400 | 5777.82998 2014-01-06 05:57:00 | 5779.69000 | 5790.00000 | 5769.69000 | 5790.00000 | 65.2240 | 377074.5300 | 5781.22005 2014-01-06 05:58:00 | 5790.00000 | 5791.10000 | 5780.00000 | 5785.00000 | 29.7280 | 172008.7000 | 5786.07999 2014-01-06 05:59:00 | 5789.00000 | 5789.00000 | 5780.00000 | 5780.10000 | 35.9970 | 208136.8100 | 5782.05998 2014-01-06 06:00:00 | 5781.00000 | 5785.00000 | 5779.00000 | 5779.00000 | 59.1500 | 341902.7500 | 5780.27000 2014-01-06 06:01:00 | 5779.00000 | 5779.00000 | 5771.00000 | 5777.00000 | 56.9290 | 328902.4900 | 5777.41999 2014-01-06 06:02:00 | 5777.00000 | 5779.00000 | 5770.00000 | 5778.00000 | 24.1580 | 139461.4900 | 5772.88999 2014-01-06 06:03:00 | 5776.95000 | 5778.00000 | 5771.01000 | 5778.00000 | 40.5510 | 234166.7600 | 5774.62001 2014-01-06 06:04:00 | 5778.00000 | 5778.00000 | 5773.41000 | 5776.00000 | 25.2750 | 146019.4400 | 5777.22998 2014-01-06 06:05:00 | 5776.00000 | 5780.11000 | 5772.00000 | 5780.00000 | 69.7970 | 403334.3200 | 5778.67996 2014-01-06 06:06:00 | 5780.00000 | 5780.00000 | 5772.00000 | 5780.00000 | 45.4320 | 262525.8100 | 5778.43002 2014-01-06 06:07:00 | 5777.00000 | 5783.00000 | 5776.89000 | 5780.10000 | 42.7260 | 246939.9900 | 5779.61997 2014-01-06 06:08:00 | 5780.10000 | 5790.00000 | 5778.00000 | 5780.00000 | 83.1209 | 480923.5900 | 5785.83001 2014-01-06 06:09:00 | 5780.00000 | 5799.00000 | 5780.00000 | 5781.56000 | 45.8960 | 265471.8200 | 5784.19997 2014-01-06 06:10:00 | 5792.00000 | 5800.00000 | 5780.20000 | 5799.00000 | 109.8679 | 637095.5200 | 5798.73996 2014-01-06 06:11:00 | 5799.00000 | 5810.00000 | 5785.00000 | 5810.00000 | 50.3860 | 292381.7200 | 5802.83996 2014-01-06 06:12:00 | 5810.00000 | 5828.00000 | 5810.00000 | 5827.00000 | 48.8980 | 284601.7600 | 5820.31998 2014-01-06 06:13:00 | 5827.00000 | 5840.00000 | 5821.00000 | 5834.37000 | 73.3130 | 427609.3400 | 5832.65004 2014-01-06 06:14:00 | 5840.00000 | 5849.90000 | 5825.00000 | 5849.90000 | 48.0990 | 280772.5800 | 5837.38999 2014-01-06 06:15:00 | 5842.00000 | 5860.00000 | 5842.00000 | 5860.00000 | 40.7300 | 238424.8100 | 5853.79000 2014-01-06 06:16:00 | 5859.02000 | 5860.00000 | 5838.00000 | 5844.22000 | 65.8030 | 384858.2900 | 5848.64003 2014-01-06 06:17:00 | 5851.00000 | 5856.30000 | 5840.00000 | 5840.00000 | 68.3710 | 399839.2400 | 5848.08001 2014-01-06 06:18:00 | 5840.00000 | 5845.00000 | 5830.01000 | 5840.00000 | 55.8320 | 325946.8200 | 5837.99002 2014-01-06 06:19:00 | 5840.00000 | 5841.00000 | 5830.00000 | 5840.00000 | 24.9720 | 145773.5700 | 5837.48001 2014-01-06 06:20:00 | 5840.00000 | 5845.00000 | 5830.00000 | 5839.04000 | 29.0710 | 169787.5200 | 5840.44001 2014-01-06 06:21:00 | 5840.00000 | 5853.22000 | 5838.98000 | 5850.00000 | 72.6680 | 424902.9500 | 5847.17998 2014-01-06 06:22:00 | 5853.62000 | 5860.00000 | 5850.25000 | 5860.00000 | 41.5660 | 243431.5500 | 5856.50997 2014-01-06 06:23:00 | 5862.01000 | 5880.00000 | 5862.01000 | 5880.00000 | 57.1290 | 335662.2400 | 5875.50999 2014-01-06 06:24:00 | 5880.00000 | 5889.00000 | 5880.00000 | 5889.00000 | 18.3820 | 108204.2000 | 5886.42001 2014-01-06 06:25:00 | 5889.00000 | 5890.00000 | 5882.00000 | 5888.01000 | 20.6520 | 121604.6800 | 5888.28001 2014-01-06 06:26:00 | 5888.01000 | 5891.02000 | 5878.62000 | 5888.00000 | 57.6410 | 339223.0600 | 5885.10001 2014-01-06 06:27:00 | 5880.00000 | 5888.00000 | 5871.00000 | 5877.45000 | 31.0700 | 182784.3600 | 5882.99000 2014-01-06 06:28:00 | 5871.01000 | 5871.01000 | 5831.00000 | 5845.01000 | 90.1980 | 527040.6800 | 5843.14997 2014-01-06 06:29:00 | 5845.01000 | 5850.00000 | 5845.00000 | 5845.00000 | 38.1440 | 222959.9300 | 5845.22003 2014-01-06 06:30:00 | 5845.30000 | 5849.00000 | 5845.00000 | 5846.00000 | 40.4070 | 236248.0400 | 5846.70998 2014-01-06 06:31:00 | 5846.00000 | 5850.00000 | 5846.00000 | 5846.00000 | 17.7180 | 103605.9500 | 5847.49999 2014-01-06 06:32:00 | 5846.00000 | 5850.00000 | 5845.00000 | 5845.01000 | 39.9670 | 233658.3300 | 5846.27998 2014-01-06 06:33:00 | 5846.00000 | 5850.00000 | 5845.00000 | 5846.38000 | 32.9050 | 192371.8800 | 5846.27997 2014-01-06 06:34:00 | 5846.61000 | 5851.00000 | 5845.02000 | 5851.00000 | 49.8210 | 291350.7000 | 5847.95001 2014-01-06 06:35:00 | 5851.01000 | 5860.00000 | 5851.01000 | 5859.00000 | 20.1110 | 117776.7000 | 5856.33000 2014-01-06 06:36:00 | 5859.00000 | 5860.00000 | 5855.01000 | 5855.02000 | 35.6100 | 208576.8700 | 5857.26000 2014-01-06 06:37:00 | 5856.05000 | 5867.70000 | 5856.05000 | 5867.70000 | 30.9030 | 181154.7900 | 5862.05002 2014-01-06 06:38:00 | 5867.70000 | 5881.00000 | 5867.70000 | 5880.77000 | 37.8490 | 222470.3900 | 5877.83999 2014-01-06 06:39:00 | 5880.01000 | 5892.94000 | 5880.01000 | 5890.00000 | 46.9230 | 276312.9300 | 5888.65002 2014-01-06 06:40:00 | 5890.00000 | 5949.00000 | 5890.00000 | 5902.51000 | 62.6230 | 370030.6700 | 5908.86003 2014-01-06 06:41:00 | 5945.00000 | 5945.00000 | 5905.36000 | 5920.00000 | 44.3240 | 262212.8000 | 5915.82003 2014-01-06 06:42:00 | 5929.46000 | 5932.32000 | 5920.00000 | 5925.00000 | 47.0610 | 278936.9900 | 5927.14001 2014-01-06 06:43:00 | 5922.00000 | 5937.19000 | 5912.00000 | 5930.00000 | 72.5330 | 429861.3100 | 5926.42004 2014-01-06 06:44:00 | 5932.00000 | 5935.00000 | 5932.00000 | 5935.00000 | 9.6290 | 57129.9500 | 5933.11000 2014-01-06 06:45:00 | 5938.00000 | 5940.00000 | 5938.00000 | 5940.00000 | 15.9100 | 94496.2200 | 5939.42000 2014-01-06 06:46:00 | 5939.80000 | 5944.99000 | 5939.00000 | 5942.00000 | 40.3830 | 239922.8600 | 5941.18002 2014-01-06 06:47:00 | 5943.52000 | 5949.00000 | 5940.00000 | 5942.00000 | 26.7100 | 158738.4800 | 5943.04000 2014-01-06 06:48:00 | 5940.00000 | 5947.00000 | 5938.27000 | 5940.00000 | 19.7990 | 117666.0400 | 5943.03000 2014-01-06 06:49:00 | 5935.00000 | 5944.80000 | 5930.00000 | 5940.00000 | 45.7270 | 271637.9000 | 5940.42998 2014-01-06 06:50:00 | 5938.00000 | 5939.00000 | 5935.00000 | 5937.00000 | 7.4910 | 44485.2100 | 5938.49000 2014-01-06 06:51:00 | 5937.00000 | 5939.00000 | 5931.00000 | 5937.00000 | 38.8030 | 230314.6600 | 5935.49002 2014-01-06 06:52:00 | 5938.00000 | 5939.00000 | 5937.00000 | 5937.00000 | 14.9310 | 88650.7100 | 5937.36000 2014-01-06 06:53:00 | 5935.00000 | 5937.00000 | 5935.00000 | 5937.00000 | 47.8770 | 284173.3300 | 5935.48998 2014-01-06 06:54:00 | 5938.00000 | 5939.00000 | 5926.81000 | 5930.00000 | 49.1540 | 291678.6200 | 5933.98003 2014-01-06 06:55:00 | 5930.00000 | 5930.00000 | 5912.00000 | 5913.01000 | 16.7710 | 99266.9100 | 5918.96000 2014-01-06 06:56:00 | 5913.01000 | 5930.00000 | 5912.00000 | 5929.49000 | 44.3870 | 262625.5000 | 5916.71998 2014-01-06 06:57:00 | 5923.10000 | 5928.00000 | 5912.10000 | 5923.10000 | 18.6790 | 110505.1900 | 5916.01000 2014-01-06 06:58:00 | 5923.10000 | 5923.10000 | 5915.00000 | 5918.59000 | 8.4200 | 49845.3100 | 5919.87000 2014-01-06 06:59:00 | 5920.00000 | 5920.00000 | 5916.01000 | 5918.00000 | 1.8440 | 10912.7900 | 5918.00000 2014-01-06 07:00:00 | 5915.00000 | 5916.01000 | 5913.00000 | 5913.00000 | 14.2140 | 84071.7900 | 5914.72001 2014-01-06 07:01:00 | 5913.00000 | 5914.00000 | 5908.81000 | 5913.00000 | 42.1280 | 249045.5100 | 5911.63999 2014-01-06 07:02:00 | 5903.44000 | 5907.28000 | 5880.00000 | 5880.00000 | 40.0800 | 236443.5800 | 5899.29000 2014-01-06 07:03:00 | 5880.00000 | 5880.00000 | 5853.00000 | 5856.00000 | 43.2460 | 253393.2100 | 5859.33997 2014-01-06 07:04:00 | 5853.00000 | 5856.00000 | 5830.00000 | 5837.00000 | 41.1660 | 240762.5700 | 5848.57997 2014-01-06 07:05:00 | 5830.00000 | 5837.00000 | 5740.00000 | 5755.75000 | 79.4711 | 459705.1100 | 5784.56001 2014-01-06 07:06:00 | 5800.00000 | 5800.00000 | 5730.00000 | 5767.05000 | 100.9890 | 581231.9000 | 5755.39998 2014-01-06 07:07:00 | 5760.00000 | 5830.00000 | 5760.00000 | 5820.00000 | 77.4960 | 449976.7200 | 5806.44995 2014-01-06 07:08:00 | 5820.00000 | 5830.00000 | 5783.00000 | 5790.00000 | 32.4180 | 188103.6000 | 5802.43999 2014-01-06 07:09:00 | 5790.00000 | 5800.00000 | 5780.00000 | 5780.00000 | 61.1450 | 353650.3900 | 5783.79995 2014-01-06 07:10:00 | 5777.00000 | 5780.00000 | 5755.00000 | 5780.00000 | 39.0000 | 224743.9900 | 5762.67000 2014-01-06 07:11:00 | 5780.00000 | 5810.00000 | 5755.00000 | 5800.00000 | 99.6180 | 575912.4300 | 5781.20997 2014-01-06 07:12:00 | 5786.94000 | 5840.00000 | 5780.50000 | 5800.00000 | 58.9370 | 342541.2600 | 5811.98997 2014-01-06 07:13:00 | 5810.00000 | 5812.73000 | 5790.89000 | 5790.89000 | 64.0860 | 371948.7000 | 5803.89996 2014-01-06 07:14:00 | 5800.00000 | 5830.00000 | 5800.00000 | 5821.00000 | 40.0800 | 232811.2700 | 5808.66000 2014-01-06 07:15:00 | 5821.00000 | 5854.00000 | 5820.00000 | 5830.00000 | 86.6530 | 506010.0300 | 5839.50004 2014-01-06 07:16:00 | 5850.00000 | 5850.00000 | 5835.00000 | 5848.00000 | 19.1840 | 112211.4000 | 5849.22001 2014-01-06 07:17:00 | 5848.00000 | 5848.00000 | 5836.31000 | 5840.00000 | 45.1800 | 263894.8100 | 5840.97000 2014-01-06 07:18:00 | 5845.00000 | 5845.00000 | 5831.00000 | 5831.00000 | 14.7260 | 85907.8200 | 5833.74999 2014-01-06 07:19:00 | 5831.00000 | 5835.00000 | 5822.00000 | 5829.00000 | 49.5150 | 288628.8000 | 5829.11996 2014-01-06 07:20:00 | 5829.00000 | 5838.00000 | 5821.00000 | 5838.00000 | 58.4880 | 340792.5000 | 5826.70998 2014-01-06 07:21:00 | 5835.80000 | 5835.80000 | 5828.00000 | 5829.00000 | 17.0940 | 99659.8700 | 5830.11001 2014-01-06 07:22:00 | 5829.00000 | 5829.00000 | 5823.00000 | 5825.00000 | 44.4700 | 259103.9800 | 5826.49000 2014-01-06 07:23:00 | 5828.00000 | 5833.36000 | 5828.00000 | 5833.18000 | 22.0230 | 128436.3900 | 5831.92001 2014-01-06 07:24:00 | 5831.00000 | 5834.00000 | 5831.00000 | 5833.00000 | 9.0680 | 52884.1600 | 5831.95000 2014-01-06 07:25:00 | 5834.00000 | 5836.00000 | 5833.00000 | 5836.00000 | 64.2481 | 374918.8600 | 5835.48998 2014-01-06 07:26:00 | 5836.00000 | 5840.00000 | 5835.00000 | 5838.00000 | 91.5490 | 534356.8900 | 5836.83998 2014-01-06 07:27:00 | 5840.00000 | 5845.00000 | 5840.00000 | 5845.00000 | 23.1590 | 135306.0700 | 5842.48000 2014-01-06 07:28:00 | 5845.00000 | 5850.00000 | 5839.00000 | 5849.90000 | 43.6640 | 255271.7300 | 5846.27003 2014-01-06 07:29:00 | 5855.00000 | 5855.00000 | 5849.90000 | 5850.00000 | 23.0910 | 135127.2400 | 5851.94000 2014-01-06 07:30:00 | 5855.00000 | 5867.00000 | 5850.00000 | 5851.01000 | 8.6050 | 50400.2000 | 5857.07999 2014-01-06 07:31:00 | 5865.00000 | 5865.00000 | 5845.00000 | 5845.00000 | 88.6329 | 518959.2100 | 5855.15004 2014-01-06 07:32:00 | 5844.00000 | 5850.00000 | 5843.00000 | 5850.00000 | 30.5170 | 178396.4000 | 5845.79998 2014-01-06 07:33:00 | 5852.00000 | 5858.00000 | 5850.00000 | 5856.96000 | 46.2250 | 270636.4000 | 5854.75996 2014-01-06 07:34:00 | 5858.00000 | 5858.00000 | 5851.00000 | 5851.00000 | 15.7030 | 91923.8600 | 5853.90001 2014-01-06 07:35:00 | 5856.00000 | 5856.00000 | 5850.00000 | 5850.00000 | 30.3110 | 177389.4800 | 5852.31001 2014-01-06 07:36:00 | 5850.00000 | 5852.92000 | 5845.41000 | 5847.00000 | 11.3230 | 66225.8100 | 5848.79001 2014-01-06 07:37:00 | 5847.00000 | 5850.00000 | 5845.00000 | 5845.00000 | 57.5280 | 336350.9000 | 5846.72998 2014-01-06 07:38:00 | 5848.00000 | 5848.00000 | 5839.99000 | 5839.99000 | 8.0200 | 46859.8400 | 5842.87000 2014-01-06 07:39:00 | 5835.00000 | 5840.00000 | 5830.00000 | 5835.00000 | 49.6830 | 289755.2100 | 5832.08003 2014-01-06 07:40:00 | 5835.00000 | 5842.00000 | 5830.00000 | 5834.00000 | 64.9890 | 379115.2600 | 5833.52999 2014-01-06 07:41:00 | 5834.00000 | 5835.00000 | 5829.52000 | 5835.00000 | 66.4770 | 387752.8000 | 5832.88997 2014-01-06 07:42:00 | 5835.00000 | 5835.00000 | 5830.00000 | 5835.00000 | 36.1190 | 210691.1100 | 5833.24999 2014-01-06 07:43:00 | 5831.01000 | 5834.99000 | 5830.00000 | 5834.99000 | 45.0820 | 262891.3200 | 5831.40002 2014-01-06 07:44:00 | 5834.98000 | 5835.00000 | 5830.10000 | 5834.80000 | 70.3280 | 410199.8400 | 5832.66998 2014-01-06 07:45:00 | 5834.80000 | 5835.00000 | 5831.01000 | 5835.00000 | 49.2600 | 287420.4300 | 5834.76000 2014-01-06 07:46:00 | 5835.00000 | 5845.00000 | 5835.00000 | 5840.00000 | 30.2040 | 176357.9600 | 5838.89002 2014-01-06 07:47:00 | 5840.00000 | 5847.00000 | 5837.00000 | 5847.00000 | 23.4470 | 136942.7700 | 5840.51999 2014-01-06 07:48:00 | 5840.00000 | 5847.00000 | 5840.00000 | 5843.00000 | 4.3370 | 25332.7400 | 5841.07000 2014-01-06 07:49:00 | 5846.99000 | 5847.00000 | 5840.00000 | 5840.43000 | 49.1540 | 287186.8400 | 5842.59003 2014-01-06 07:50:00 | 5844.62000 | 5845.00000 | 5838.30000 | 5841.37000 | 48.7310 | 284725.6200 | 5842.80001 2014-01-06 07:51:00 | 5839.47000 | 5850.00000 | 5839.47000 | 5850.00000 | 66.6640 | 389867.2700 | 5848.24005 2014-01-06 07:52:00 | 5847.46000 | 5860.00000 | 5845.00000 | 5860.00000 | 32.5870 | 190763.1100 | 5853.95998 2014-01-06 07:53:00 | 5862.00000 | 5876.00000 | 5857.99000 | 5876.00000 | 26.2530 | 154094.4500 | 5869.59001 2014-01-06 07:54:00 | 5876.00000 | 5888.00000 | 5875.00000 | 5888.00000 | 50.9620 | 299879.8900 | 5884.38002 2014-01-06 07:55:00 | 5890.00000 | 5897.00000 | 5890.00000 | 5892.00000 | 96.1050 | 566292.8500 | 5892.43992 2014-01-06 07:56:00 | 5892.00000 | 5895.00000 | 5876.00000 | 5889.99000 | 54.1350 | 318776.7000 | 5888.54995 2014-01-06 07:57:00 | 5890.00000 | 5899.88000 | 5880.01000 | 5899.88000 | 65.4490 | 385665.0700 | 5892.59999 2014-01-06 07:58:00 | 5885.59000 | 5900.00000 | 5883.27000 | 5889.01000 | 57.7810 | 340386.0100 | 5890.97001 2014-01-06 07:59:00 | 5889.01000 | 5889.01000 | 5881.00000 | 5882.00000 | 26.3510 | 154996.8900 | 5882.01000 2014-01-06 08:00:00 | 5882.00000 | 5882.00000 | 5880.02000 | 5881.01000 | 23.5680 | 138614.5100 | 5881.46999 2014-01-06 08:01:00 | 5880.02000 | 5880.02000 | 5864.01000 | 5876.99000 | 31.0570 | 182360.0400 | 5871.78998 2014-01-06 08:02:00 | 5876.99000 | 5876.99000 | 5872.22000 | 5873.00000 | 5.2090 | 30592.8700 | 5873.08000 2014-01-06 08:03:00 | 5873.00000 | 5873.00000 | 5866.34000 | 5869.99000 | 23.5830 | 138403.6400 | 5868.79001 2014-01-06 08:04:00 | 5869.30000 | 5874.00000 | 5865.99000 | 5867.00000 | 29.8630 | 175228.6100 | 5867.75002 2014-01-06 08:05:00 | 5869.00000 | 5869.00000 | 5862.93000 | 5867.00000 | 12.8550 | 75413.4600 | 5866.46999 2014-01-06 08:06:00 | 5862.93000 | 5866.00000 | 5858.00000 | 5865.00000 | 56.3810 | 330589.8100 | 5863.50001 2014-01-06 08:07:00 | 5863.00000 | 5863.00000 | 5858.00000 | 5861.00000 | 10.1870 | 59708.9500 | 5861.28999 2014-01-06 08:08:00 | 5858.00000 | 5861.00000 | 5852.00000 | 5856.00000 | 39.0170 | 228500.6500 | 5856.43998 2014-01-06 08:09:00 | 5856.00000 | 5865.00000 | 5852.00000 | 5865.00000 | 25.1930 | 147568.1100 | 5857.50001 2014-01-06 08:10:00 | 5861.00000 | 5870.00000 | 5861.00000 | 5870.00000 | 22.7000 | 133175.6200 | 5866.77000 2014-01-06 08:11:00 | 5869.00000 | 5869.00000 | 5865.99000 | 5869.00000 | 27.7170 | 162645.5400 | 5868.07999 2014-01-06 08:12:00 | 5866.00000 | 5875.00000 | 5866.00000 | 5875.00000 | 53.1980 | 312261.4600 | 5869.79998 2014-01-06 08:13:00 | 5875.00000 | 5880.00000 | 5872.36000 | 5880.00000 | 69.9679 | 411244.3200 | 5877.60998 2014-01-06 08:14:00 | 5880.00000 | 5881.02000 | 5879.00000 | 5879.99000 | 8.9390 | 52563.0600 | 5880.19000 2014-01-06 08:15:00 | 5879.01000 | 5880.00000 | 5865.00000 | 5865.00000 | 15.2510 | 89617.8100 | 5876.19000 2014-01-06 08:16:00 | 5869.01000 | 5877.98000 | 5865.85000 | 5872.00000 | 36.2810 | 212942.5300 | 5869.26001 2014-01-06 08:17:00 | 5872.00000 | 5881.00000 | 5872.00000 | 5881.00000 | 25.8250 | 151781.4500 | 5877.30998 2014-01-06 08:18:00 | 5881.02000 | 5905.00000 | 5881.02000 | 5905.00000 | 52.8580 | 311658.0100 | 5896.13998 2014-01-06 08:19:00 | 5905.00000 | 5911.00000 | 5903.00000 | 5911.00000 | 38.7650 | 229037.9200 | 5908.36997 2014-01-06 08:20:00 | 5911.00000 | 5920.00000 | 5911.00000 | 5920.00000 | 23.4370 | 138710.6100 | 5918.44999 2014-01-06 08:21:00 | 5918.00000 | 5920.10000 | 5910.00000 | 5913.00000 | 45.7750 | 270709.0700 | 5913.90996 2014-01-06 08:22:00 | 5915.00000 | 5920.00000 | 5915.00000 | 5915.00000 | 12.6430 | 74800.1700 | 5916.33001 2014-01-06 08:23:00 | 5915.00000 | 5918.00000 | 5910.00000 | 5915.00000 | 25.7390 | 152238.2500 | 5914.69000 2014-01-06 08:24:00 | 5918.00000 | 5921.00000 | 5918.00000 | 5921.00000 | 23.9430 | 141736.3900 | 5919.74001 2014-01-06 08:25:00 | 5921.00000 | 5930.00000 | 5921.00000 | 5923.06000 | 33.4330 | 198187.7000 | 5927.91002 2014-01-06 08:26:00 | 5925.00000 | 5928.88000 | 5922.19000 | 5926.98000 | 27.6300 | 163732.8900 | 5925.91000 2014-01-06 08:27:00 | 5926.98000 | 5926.98000 | 5920.00000 | 5920.00000 | 42.5950 | 252308.0500 | 5923.41996 2014-01-06 08:28:00 | 5920.00000 | 5925.00000 | 5915.00000 | 5915.00000 | 33.2300 | 196758.2800 | 5921.10000 2014-01-06 08:29:00 | 5918.00000 | 5919.98000 | 5915.00000 | 5919.98000 | 40.4590 | 239402.3600 | 5917.15999 2014-01-06 08:30:00 | 5920.00000 | 5925.00000 | 5915.10000 | 5921.99000 | 38.1430 | 225838.0400 | 5920.83002 2014-01-06 08:31:00 | 5920.00000 | 5920.00000 | 5915.00000 | 5916.00000 | 65.6420 | 388407.6400 | 5917.06002 2014-01-06 08:32:00 | 5916.00000 | 5917.00000 | 5916.00000 | 5916.00000 | 12.6000 | 74542.6000 | 5916.08000 2014-01-06 08:33:00 | 5916.10000 | 5920.00000 | 5916.00000 | 5919.10000 | 13.5020 | 79911.1300 | 5918.47000 2014-01-06 08:34:00 | 5919.10000 | 5920.30000 | 5916.00000 | 5917.59000 | 44.2470 | 261862.2900 | 5918.18998 2014-01-06 08:35:00 | 5918.58000 | 5920.00000 | 5915.00000 | 5916.00000 | 46.4610 | 274949.3400 | 5917.85001 2014-01-06 08:36:00 | 5916.10000 | 5920.40000 | 5916.00000 | 5916.10000 | 18.9320 | 112060.0100 | 5919.08001 2014-01-06 08:37:00 | 5919.79000 | 5919.99000 | 5911.00000 | 5919.00000 | 46.9290 | 277584.2700 | 5914.97999 2014-01-06 08:38:00 | 5919.00000 | 5919.00000 | 5912.00000 | 5913.00000 | 16.8290 | 99518.6800 | 5913.52000 2014-01-06 08:39:00 | 5913.00000 | 5919.00000 | 5900.00000 | 5900.00000 | 89.8790 | 531146.2900 | 5909.56998 2014-01-06 08:40:00 | 5900.00000 | 5915.00000 | 5885.40000 | 5895.00000 | 74.9110 | 442300.7700 | 5904.35001 2014-01-06 08:41:00 | 5900.00000 | 5900.10000 | 5880.00000 | 5895.00000 | 44.4680 | 261917.0700 | 5890.00999 2014-01-06 08:42:00 | 5895.00000 | 5895.00000 | 5885.00000 | 5888.00000 | 53.8430 | 317154.9600 | 5890.37003 2014-01-06 08:43:00 | 5888.00000 | 5890.00000 | 5878.00000 | 5890.00000 | 78.1511 | 459847.8700 | 5884.09001 2014-01-06 08:44:00 | 5891.81000 | 5894.30000 | 5887.07000 | 5894.30000 | 19.8010 | 116597.9800 | 5888.49000 2014-01-06 08:45:00 | 5894.30000 | 5900.00000 | 5894.00000 | 5898.00000 | 29.5980 | 174553.4500 | 5897.46999 2014-01-06 08:46:00 | 5896.00000 | 5899.00000 | 5896.00000 | 5896.00000 | 9.0350 | 53286.2600 | 5897.75999 2014-01-06 08:47:00 | 5896.00000 | 5898.00000 | 5894.00000 | 5898.00000 | 17.8500 | 105255.1000 | 5896.64000 2014-01-06 08:48:00 | 5899.00000 | 5900.00000 | 5898.00000 | 5899.99000 | 21.8350 | 128814.9600 | 5899.46998 2014-01-06 08:49:00 | 5899.99000 | 5900.00000 | 5893.88000 | 5897.01000 | 14.2600 | 84101.5200 | 5897.72000 2014-01-06 08:50:00 | 5897.01000 | 5904.60000 | 5895.00000 | 5903.60000 | 43.1510 | 254629.4700 | 5900.89001 2014-01-06 08:51:00 | 5900.00000 | 5909.00000 | 5900.00000 | 5909.00000 | 6.9960 | 41305.8000 | 5904.20000 2014-01-06 08:52:00 | 5905.00000 | 5911.00000 | 5904.00000 | 5907.66000 | 95.2310 | 562511.2900 | 5906.81002 2014-01-06 08:53:00 | 5905.10000 | 5905.10000 | 5904.00000 | 5904.00000 | 12.1170 | 71542.7200 | 5904.32999 2014-01-06 08:54:00 | 5905.00000 | 5905.00000 | 5898.00000 | 5898.00000 | 9.2420 | 54542.8900 | 5901.63000 2014-01-06 08:55:00 | 5898.00000 | 5900.00000 | 5888.00000 | 5888.00000 | 51.4510 | 303142.0700 | 5891.86001 2014-01-06 08:56:00 | 5888.00000 | 5894.31000 | 5885.00000 | 5894.31000 | 18.4090 | 108391.4300 | 5887.96000 2014-01-06 08:57:00 | 5888.00000 | 5900.00000 | 5888.00000 | 5896.95000 | 90.4679 | 533163.7000 | 5893.39997 2014-01-06 08:58:00 | 5899.00000 | 5899.00000 | 5891.00000 | 5892.00000 | 9.6030 | 56601.5100 | 5894.15000 2014-01-06 08:59:00 | 5893.00000 | 5899.00000 | 5893.00000 | 5894.02000 | 30.8040 | 181631.6100 | 5896.36002 2014-01-06 09:00:00 | 5894.02000 | 5897.00000 | 5891.00000 | 5891.01000 | 23.1510 | 136462.7500 | 5894.46000 2014-01-06 09:01:00 | 5892.01000 | 5892.70000 | 5890.00000 | 5890.00000 | 23.0820 | 135973.9200 | 5890.91001 2014-01-06 09:02:00 | 5890.00000 | 5893.00000 | 5888.18000 | 5890.00000 | 23.2090 | 136700.9600 | 5890.00000 2014-01-06 09:03:00 | 5890.00000 | 5894.33000 | 5888.00000 | 5888.00000 | 56.4610 | 332532.2900 | 5889.59001 2014-01-06 09:04:00 | 5888.00000 | 5893.00000 | 5875.00000 | 5881.00000 | 73.6501 | 433075.6200 | 5880.18000 2014-01-06 09:05:00 | 5888.01000 | 5900.00000 | 5881.00000 | 5890.00000 | 55.3550 | 326246.0500 | 5893.70995 2014-01-06 09:06:00 | 5890.00000 | 5900.00000 | 5890.00000 | 5900.00000 | 28.7380 | 169504.3800 | 5898.26999 2014-01-06 09:07:00 | 5900.00000 | 5905.00000 | 5890.00000 | 5891.00000 | 80.9850 | 477808.3700 | 5899.95993 2014-01-06 09:08:00 | 5900.01000 | 5905.00000 | 5892.22000 | 5894.22000 | 14.5020 | 85581.5100 | 5901.36000 2014-01-06 09:09:00 | 5903.80000 | 5910.00000 | 5902.22000 | 5908.00000 | 17.3990 | 102772.3800 | 5906.80000 2014-01-06 09:10:00 | 5904.00000 | 5911.00000 | 5902.22000 | 5910.00000 | 46.3690 | 273965.7500 | 5908.37999 2014-01-06 09:11:00 | 5912.00000 | 5915.00000 | 5905.00000 | 5906.00000 | 27.1820 | 160625.9000 | 5909.27001 2014-01-06 09:12:00 | 5908.00000 | 5908.00000 | 5870.00000 | 5900.00000 | 131.1270 | 772008.7800 | 5887.48993 2014-01-06 09:13:00 | 5902.22000 | 5914.90000 | 5895.52000 | 5900.44000 | 65.9749 | 389462.6300 | 5903.19006 2014-01-06 09:14:00 | 5910.00000 | 5915.00000 | 5910.00000 | 5910.01000 | 40.9390 | 241999.4000 | 5911.21999 2014-01-06 09:15:00 | 5910.02000 | 5911.00000 | 5895.00000 | 5900.00000 | 110.2180 | 650875.6300 | 5905.34996 2014-01-06 09:16:00 | 5901.00000 | 5911.00000 | 5900.00000 | 5907.00000 | 53.7280 | 317318.6000 | 5906.01998 2014-01-06 09:17:00 | 5908.00000 | 5915.00000 | 5800.99000 | 5898.00000 | 202.8309 | 1193144.5800 | 5882.46003 2014-01-06 09:18:00 | 5890.00000 | 5901.00000 | 5890.00000 | 5899.00000 | 27.5720 | 162617.3800 | 5897.92001 2014-01-06 09:19:00 | 5899.00000 | 5900.00000 | 5892.00000 | 5899.00000 | 24.9920 | 147373.8400 | 5896.84001 2014-01-06 09:20:00 | 5900.00000 | 5900.00000 | 5891.00000 | 5892.00000 | 29.7490 | 175389.8800 | 5895.65999 2014-01-06 09:21:00 | 5892.00000 | 5897.00000 | 5882.00000 | 5882.00000 | 22.9550 | 135212.4100 | 5890.31998 2014-01-06 09:22:00 | 5888.88000 | 5897.00000 | 5875.00000 | 5880.00000 | 31.5980 | 185911.2900 | 5883.63999 2014-01-06 09:23:00 | 5880.00000 | 5895.00000 | 5874.10000 | 5874.10000 | 51.6710 | 303979.6800 | 5882.98001 2014-01-06 09:24:00 | 5883.00000 | 5901.00000 | 5874.00000 | 5890.00000 | 79.5700 | 469097.6500 | 5895.41000 2014-01-06 09:25:00 | 5888.00000 | 5901.00000 | 5881.00000 | 5889.00000 | 28.6470 | 168870.2300 | 5894.86999 2014-01-06 09:26:00 | 5885.00000 | 5899.00000 | 5882.00000 | 5892.00000 | 58.2130 | 342952.4200 | 5891.34003 2014-01-06 09:27:00 | 5898.00000 | 5905.00000 | 5892.00000 | 5903.00000 | 34.4380 | 203211.5600 | 5900.78999 2014-01-06 09:28:00 | 5909.00000 | 5910.00000 | 5901.00000 | 5907.00000 | 32.5380 | 192184.6100 | 5906.46999 2014-01-06 09:29:00 | 5907.00000 | 5918.00000 | 5907.00000 | 5910.00000 | 47.2250 | 279130.6100 | 5910.64996 2014-01-06 09:30:00 | 5910.00000 | 5919.99000 | 5910.00000 | 5914.29000 | 40.3380 | 238593.2400 | 5914.84999 2014-01-06 09:31:00 | 5914.00000 | 5930.00000 | 5907.00000 | 5920.00000 | 54.1660 | 320604.7100 | 5918.92996 2014-01-06 09:32:00 | 5925.00000 | 5930.00000 | 5919.99000 | 5921.00000 | 59.5890 | 353084.8400 | 5925.33999 2014-01-06 09:33:00 | 5921.00000 | 5944.00000 | 5921.00000 | 5940.00000 | 58.5230 | 347317.3900 | 5934.72003 2014-01-06 09:34:00 | 5940.00000 | 5951.00000 | 5940.00000 | 5951.00000 | 50.2760 | 298909.6700 | 5945.36997 2014-01-06 09:35:00 | 5944.05000 | 5957.30000 | 5943.00000 | 5952.00000 | 32.8160 | 195199.6500 | 5948.30998 2014-01-06 09:36:00 | 5952.65000 | 5959.45000 | 5945.10000 | 5948.01000 | 55.1940 | 328538.3300 | 5952.43004 2014-01-06 09:37:00 | 5950.00000 | 5958.00000 | 5948.01000 | 5951.01000 | 52.5090 | 312589.1300 | 5953.05999 2014-01-06 09:38:00 | 5958.00000 | 5958.00000 | 5950.00000 | 5956.00000 | 54.1260 | 322306.8300 | 5954.74996 2014-01-06 09:39:00 | 5956.00000 | 5957.00000 | 5950.00000 | 5950.00000 | 54.4890 | 324402.6800 | 5953.53999 2014-01-06 09:40:00 | 5955.97000 | 5955.97000 | 5940.00000 | 5947.00000 | 38.4940 | 229000.7100 | 5949.00003 2014-01-06 09:41:00 | 5947.01000 | 5960.00000 | 5941.00000 | 5949.99000 | 39.9220 | 237583.1500 | 5951.18001 2014-01-06 09:42:00 | 5949.99000 | 5955.00000 | 5949.00000 | 5949.01000 | 19.3820 | 115344.9600 | 5951.14001 2014-01-06 09:43:00 | 5950.40000 | 5955.00000 | 5943.50000 | 5953.00000 | 35.8070 | 213078.1600 | 5950.73998 2014-01-06 09:44:00 | 5953.00000 | 5961.00000 | 5951.01000 | 5960.30000 | 42.0700 | 250631.1500 | 5957.48000 2014-01-06 09:45:00 | 5963.00000 | 5970.00000 | 5961.00000 | 5970.00000 | 23.1950 | 138378.9200 | 5965.88998 2014-01-06 09:46:00 | 5970.00000 | 5979.00000 | 5970.00000 | 5972.00000 | 40.2870 | 240672.2400 | 5973.93998 2014-01-06 09:47:00 | 5973.00000 | 5974.99000 | 5963.00000 | 5963.00000 | 12.9860 | 77511.5400 | 5968.84999 2014-01-06 09:48:00 | 5963.00000 | 5965.01000 | 5961.10000 | 5961.10000 | 29.8540 | 178044.6800 | 5963.85002 2014-01-06 09:49:00 | 5965.50000 | 5967.00000 | 5959.00000 | 5959.00000 | 65.2091 | 388746.3700 | 5961.53999 2014-01-06 09:50:00 | 5959.00000 | 5964.00000 | 5952.39000 | 5964.00000 | 25.3790 | 151122.4900 | 5954.63000 2014-01-06 09:51:00 | 5955.00000 | 5964.00000 | 5955.00000 | 5964.00000 | 21.7020 | 129410.1900 | 5963.05001 2014-01-06 09:52:00 | 5964.00000 | 5964.00000 | 5900.00000 | 5950.00000 | 69.8920 | 415931.5200 | 5951.06002 2014-01-06 09:53:00 | 5959.00000 | 5960.00000 | 5910.41000 | 5955.00000 | 123.8580 | 737186.6500 | 5951.86996 2014-01-06 09:54:00 | 5950.00000 | 5950.00000 | 5935.82000 | 5945.00000 | 47.4440 | 282149.4600 | 5947.00003 2014-01-06 09:55:00 | 5945.00000 | 5945.00000 | 5910.00000 | 5943.00000 | 48.6140 | 288332.9600 | 5931.07003 2014-01-06 09:56:00 | 5934.00000 | 5945.00000 | 5934.00000 | 5941.00000 | 13.8620 | 82338.1300 | 5939.85000 2014-01-06 09:57:00 | 5945.00000 | 5953.16000 | 5941.00000 | 5950.00000 | 55.1270 | 327856.7500 | 5947.29997 2014-01-06 09:58:00 | 5950.00000 | 5950.00000 | 5935.32000 | 5937.96000 | 44.0060 | 261378.3000 | 5939.60997 2014-01-06 09:59:00 | 5935.50000 | 5942.00000 | 5930.00000 | 5930.00000 | 58.0990 | 344707.8000 | 5933.10999 2014-01-06 10:00:00 | 5930.00000 | 5935.00000 | 5925.00000 | 5925.00000 | 31.0390 | 184071.7700 | 5930.33999 2014-01-06 10:01:00 | 5925.00000 | 5930.00000 | 5920.00000 | 5929.12000 | 31.1230 | 184378.9000 | 5924.20002 2014-01-06 10:02:00 | 5934.00000 | 5945.00000 | 5934.00000 | 5945.00000 | 10.8150 | 64231.4200 | 5939.10999 2014-01-06 10:03:00 | 5940.00000 | 5950.00000 | 5926.00000 | 5928.49000 | 66.9590 | 397946.5400 | 5943.13999 2014-01-06 10:04:00 | 5931.63000 | 5948.00000 | 5930.00000 | 5939.00000 | 50.5510 | 300179.9600 | 5938.16001 2014-01-06 10:05:00 | 5939.00000 | 5948.00000 | 5930.00000 | 5930.00000 | 48.8820 | 290314.1400 | 5939.08002 2014-01-06 10:06:00 | 5931.00000 | 5931.00000 | 5920.00000 | 5920.00000 | 30.4790 | 180653.0700 | 5927.12999 2014-01-06 10:07:00 | 5925.00000 | 5939.99000 | 5895.00000 | 5895.00000 | 86.6219 | 512386.9800 | 5915.21003 2014-01-06 10:08:00 | 5900.00000 | 5900.00000 | 5850.00000 | 5870.00000 | 74.7130 | 439183.4200 | 5878.27004 2014-01-06 10:09:00 | 5870.00000 | 5939.99000 | 5825.00000 | 5914.08000 | 89.3430 | 524793.4700 | 5873.92005 2014-01-06 10:10:00 | 5914.08000 | 5939.99000 | 5900.00000 | 5920.00000 | 37.0910 | 219359.8500 | 5914.10001 2014-01-06 10:11:00 | 5921.82000 | 5928.83000 | 5910.00000 | 5910.00000 | 31.8090 | 188103.2500 | 5913.51999 2014-01-06 10:12:00 | 5912.26000 | 5918.96000 | 5910.00000 | 5915.65000 | 16.9200 | 100093.1600 | 5915.67000 2014-01-06 10:13:00 | 5918.00000 | 5918.00000 | 5912.00000 | 5912.00000 | 3.6480 | 21571.8600 | 5913.34000 2014-01-06 10:14:00 | 5911.00000 | 5912.00000 | 5910.00000 | 5912.00000 | 22.6640 | 133956.1700 | 5910.53002 2014-01-06 10:15:00 | 5911.00000 | 5918.00000 | 5910.00000 | 5918.00000 | 50.2870 | 297361.9400 | 5913.29997 2014-01-06 10:16:00 | 5918.00000 | 5929.00000 | 5918.00000 | 5929.00000 | 18.5030 | 109559.4800 | 5921.17001 2014-01-06 10:17:00 | 5928.00000 | 5928.00000 | 5920.00000 | 5925.00000 | 30.5900 | 181183.7500 | 5922.97000 2014-01-06 10:18:00 | 5920.89000 | 5925.00000 | 5920.89000 | 5925.00000 | 7.5790 | 44888.9900 | 5922.81000 2014-01-06 10:19:00 | 5925.00000 | 5930.00000 | 5925.00000 | 5928.00000 | 35.8380 | 212439.2100 | 5927.75999 2014-01-06 10:20:00 | 5929.00000 | 5930.00000 | 5925.00000 | 5927.33000 | 12.7810 | 75779.6500 | 5929.09000 2014-01-06 10:21:00 | 5929.00000 | 5929.00000 | 5920.00000 | 5925.00000 | 14.8560 | 87998.0600 | 5923.39999 2014-01-06 10:22:00 | 5925.00000 | 5930.00000 | 5921.05000 | 5927.62000 | 44.7630 | 265192.0700 | 5924.36002 2014-01-06 10:23:00 | 5925.00000 | 5929.00000 | 5924.99000 | 5924.99000 | 5.7420 | 34022.4600 | 5925.19000 2014-01-06 10:24:00 | 5924.99000 | 5924.99000 | 5918.00000 | 5918.00000 | 20.6200 | 122079.2500 | 5920.43000 2014-01-06 10:25:00 | 5918.00000 | 5918.00000 | 5915.00000 | 5915.00000 | 12.5860 | 74466.6800 | 5916.62999 2014-01-06 10:26:00 | 5914.90000 | 5915.00000 | 5905.00000 | 5905.00000 | 33.1240 | 195732.7100 | 5909.09002 2014-01-06 10:27:00 | 5910.00000 | 5910.34000 | 5905.01000 | 5910.34000 | 22.1590 | 130953.1400 | 5909.70000 2014-01-06 10:28:00 | 5910.00000 | 5918.00000 | 5906.00000 | 5910.40000 | 32.6370 | 193006.4700 | 5913.72998 2014-01-06 10:29:00 | 5910.70000 | 5920.00000 | 5910.40000 | 5920.00000 | 3.7140 | 21975.3000 | 5916.88000 2014-01-06 10:30:00 | 5920.00000 | 5927.95000 | 5914.00000 | 5914.36000 | 37.6820 | 223203.7400 | 5923.35001 2014-01-06 10:31:00 | 5924.70000 | 5927.95000 | 5915.00000 | 5924.00000 | 35.9850 | 213134.9700 | 5922.87997 2014-01-06 10:32:00 | 5916.40000 | 5928.00000 | 5916.40000 | 5925.12000 | 32.3910 | 191884.5200 | 5924.01001 2014-01-06 10:33:00 | 5928.00000 | 5930.00000 | 5925.00000 | 5925.00000 | 21.1470 | 125354.4200 | 5927.75999 2014-01-06 10:34:00 | 5929.00000 | 5929.00000 | 5922.00000 | 5924.60000 | 15.8240 | 93771.0200 | 5925.87001 2014-01-06 10:35:00 | 5926.00000 | 5929.00000 | 5926.00000 | 5929.00000 | 3.2240 | 19110.6400 | 5927.62000 2014-01-06 10:36:00 | 5929.00000 | 5930.00000 | 5926.00000 | 5930.00000 | 29.4500 | 174624.5300 | 5929.53000 2014-01-06 10:37:00 | 5930.00000 | 5940.00000 | 5924.00000 | 5935.00000 | 38.5940 | 228866.5800 | 5930.11003 2014-01-06 10:38:00 | 5930.00000 | 5938.99000 | 5920.00000 | 5930.00000 | 41.0310 | 243238.3400 | 5928.16001 2014-01-06 10:39:00 | 5930.00000 | 5930.00000 | 5921.00000 | 5929.98000 | 7.7370 | 45860.9500 | 5927.49000 2014-01-06 10:40:00 | 5929.98000 | 5929.98000 | 5921.10000 | 5928.00000 | 27.5550 | 163261.2000 | 5924.91998 2014-01-06 10:41:00 | 5928.00000 | 5928.00000 | 5923.00000 | 5927.04000 | 23.1340 | 137121.4900 | 5927.27002 2014-01-06 10:42:00 | 5927.00000 | 5927.00000 | 5924.00000 | 5924.00000 | 14.5650 | 86301.2800 | 5925.24999 2014-01-06 10:43:00 | 5924.00000 | 5927.00000 | 5923.00000 | 5926.99000 | 26.6350 | 157798.5100 | 5924.47998 2014-01-06 10:44:00 | 5926.99000 | 5927.00000 | 5924.00000 | 5927.00000 | 5.3620 | 31778.5000 | 5926.61000 2014-01-06 10:45:00 | 5928.00000 | 5928.49000 | 5927.00000 | 5927.00000 | 4.4940 | 26639.8600 | 5927.87000 2014-01-06 10:46:00 | 5927.00000 | 5927.00000 | 5924.00000 | 5924.01000 | 4.4910 | 26606.1200 | 5924.32000 2014-01-06 10:47:00 | 5924.01000 | 5924.01000 | 5924.01000 | 5924.01000 | 6.4400 | 38150.6200 | 5924.01000 2014-01-06 10:48:00 | 5925.00000 | 5925.00000 | 5925.00000 | 5925.00000 | 1.0000 | 5925.0000 | 5925.00000 2014-01-06 10:49:00 | 5925.30000 | 5926.99000 | 5925.30000 | 5926.99000 | 2.0980 | 12433.4800 | 5926.35000 2014-01-06 10:50:00 | 5926.99000 | 5928.00000 | 5926.99000 | 5927.30000 | 12.8050 | 75895.4500 | 5927.01999 2014-01-06 10:51:00 | 5928.00000 | 5928.49000 | 5927.30000 | 5928.00000 | 6.3880 | 37867.9100 | 5927.98000 2014-01-06 10:52:00 | 5925.60000 | 5928.00000 | 5918.50000 | 5920.00000 | 13.6070 | 80585.6400 | 5922.36999 2014-01-06 10:53:00 | 5918.00000 | 5918.00000 | 5910.00000 | 5918.00000 | 10.3730 | 61324.0800 | 5911.89001 2014-01-06 10:54:00 | 5918.00000 | 5918.00000 | 5911.31000 | 5917.00000 | 21.8970 | 129519.3800 | 5914.93999 2014-01-06 10:55:00 | 5917.99000 | 5917.99000 | 5917.00000 | 5917.99000 | 5.1760 | 30627.7300 | 5917.26000 2014-01-06 10:56:00 | 5916.00000 | 5917.00000 | 5912.00000 | 5915.00000 | 7.9850 | 47225.0400 | 5914.21999 2014-01-06 10:57:00 | 5915.00000 | 5917.00000 | 5915.00000 | 5915.00000 | 1.1600 | 6863.3300 | 5916.66000 2014-01-06 10:58:00 | 5913.01000 | 5913.01000 | 5910.00000 | 5910.00000 | 13.7760 | 81429.5600 | 5910.96999 2014-01-06 10:59:00 | 5910.00000 | 5912.00000 | 5908.00000 | 5909.01000 | 15.7900 | 93314.1900 | 5909.70000 2014-01-06 11:00:00 | 5909.00000 | 5916.74000 | 5909.00000 | 5912.00000 | 24.0850 | 142408.1700 | 5912.72998 2014-01-06 11:01:00 | 5912.00000 | 5912.01000 | 5908.00000 | 5908.00000 | 4.1700 | 24646.8000 | 5910.50000 2014-01-06 11:02:00 | 5908.00000 | 5908.00000 | 5905.00000 | 5906.00000 | 42.3560 | 250118.4600 | 5905.14997 2014-01-06 11:03:00 | 5905.00000 | 5906.00000 | 5888.00000 | 5890.00000 | 71.1831 | 419842.6700 | 5898.07004 2014-01-06 11:04:00 | 5890.00000 | 5898.87000 | 5880.00000 | 5880.00000 | 12.3790 | 72857.7700 | 5885.59000 2014-01-06 11:05:00 | 5880.99000 | 5889.88000 | 5880.00000 | 5881.00000 | 65.3940 | 384728.5000 | 5883.24004 2014-01-06 11:06:00 | 5885.39000 | 5892.99000 | 5881.00000 | 5883.00000 | 49.9520 | 294121.9400 | 5888.09002 2014-01-06 11:07:00 | 5883.00000 | 5887.40000 | 5861.00000 | 5865.00000 | 39.0980 | 229867.2300 | 5879.25999 2014-01-06 11:08:00 | 5862.00000 | 5875.00000 | 5862.00000 | 5873.15000 | 76.5290 | 448911.2800 | 5865.89999 2014-01-06 11:09:00 | 5870.00000 | 5880.00000 | 5866.70000 | 5880.00000 | 55.4730 | 326071.8000 | 5878.03003 2014-01-06 11:10:00 | 5888.00000 | 5898.00000 | 5882.00000 | 5883.00000 | 30.6220 | 180313.9700 | 5888.38001 2014-01-06 11:11:00 | 5885.00000 | 5890.00000 | 5878.00000 | 5883.93000 | 28.1940 | 165889.1900 | 5883.85002 2014-01-06 11:12:00 | 5884.69000 | 5896.00000 | 5884.69000 | 5890.00000 | 31.0250 | 182722.6100 | 5889.52997 2014-01-06 11:13:00 | 5890.00000 | 5890.00000 | 5885.00000 | 5888.95000 | 15.3050 | 90113.4300 | 5887.83999 2014-01-06 11:14:00 | 5888.95000 | 5890.00000 | 5885.00000 | 5885.00000 | 37.8170 | 222653.9600 | 5887.66998 2014-01-06 11:15:00 | 5885.00000 | 5889.29000 | 5880.00000 | 5880.00000 | 44.2510 | 260333.3400 | 5883.11001 2014-01-06 11:16:00 | 5879.00000 | 5885.00000 | 5878.00000 | 5878.00000 | 33.6300 | 197782.5600 | 5881.13000 2014-01-06 11:17:00 | 5875.99000 | 5878.00000 | 5875.00000 | 5875.00000 | 11.7160 | 68839.6800 | 5875.69999 2014-01-06 11:18:00 | 5873.00000 | 5873.00000 | 5860.00000 | 5860.00000 | 34.9040 | 204815.1700 | 5867.96002 2014-01-06 11:19:00 | 5858.00000 | 5869.99000 | 5858.00000 | 5869.00000 | 32.3370 | 189574.8600 | 5862.47998 2014-01-06 11:20:00 | 5864.99000 | 5875.00000 | 5864.99000 | 5875.00000 | 14.0520 | 82499.4900 | 5871.01000 2014-01-06 11:21:00 | 5870.00000 | 5874.92000 | 5865.69000 | 5866.01000 | 27.4720 | 161236.5300 | 5869.12001 2014-01-06 11:22:00 | 5866.00000 | 5866.00000 | 5850.00000 | 5852.57000 | 55.1140 | 322884.5300 | 5858.48004 2014-01-06 11:23:00 | 5858.88000 | 5860.00000 | 5850.00000 | 5850.00000 | 11.9160 | 69742.5600 | 5852.84999 2014-01-06 11:24:00 | 5850.00000 | 5853.00000 | 5841.00000 | 5841.00000 | 28.8160 | 168421.2000 | 5844.70998 2014-01-06 11:25:00 | 5841.46000 | 5845.00000 | 5835.52000 | 5836.41000 | 53.8650 | 314678.9300 | 5841.98995 2014-01-06 11:26:00 | 5836.33000 | 5840.02000 | 5832.00000 | 5835.00000 | 36.5870 | 213588.3300 | 5837.81998 2014-01-06 11:27:00 | 5835.00000 | 5845.00000 | 5832.10000 | 5836.35000 | 57.6190 | 336448.8600 | 5839.19999 2014-01-06 11:28:00 | 5844.00000 | 5845.00000 | 5835.00000 | 5840.00000 | 55.3840 | 323592.8300 | 5842.71004 2014-01-06 11:29:00 | 5845.00000 | 5846.92000 | 5840.00000 | 5840.03000 | 44.8710 | 262212.2300 | 5843.69001 2014-01-06 11:30:00 | 5840.00000 | 5841.00000 | 5835.40000 | 5835.40000 | 18.6880 | 109131.1700 | 5839.63999 2014-01-06 11:31:00 | 5835.40000 | 5835.40000 | 5801.00000 | 5801.00000 | 44.6980 | 260229.2300 | 5821.93998 2014-01-06 11:32:00 | 5805.00000 | 5810.00000 | 5780.00000 | 5780.00000 | 77.0270 | 446442.2100 | 5795.91996 2014-01-06 11:33:00 | 5780.00000 | 5780.00000 | 5749.00000 | 5750.00000 | 88.7211 | 510750.3400 | 5756.81002 2014-01-06 11:34:00 | 5750.00000 | 5760.00000 | 5750.00000 | 5758.60000 | 100.3410 | 577451.3600 | 5754.89002 2014-01-06 11:35:00 | 5760.00000 | 5800.00000 | 5752.00000 | 5800.00000 | 71.4100 | 411468.5200 | 5762.06000 2014-01-06 11:36:00 | 5800.00000 | 5815.42000 | 5770.00000 | 5792.00000 | 71.8000 | 415652.3600 | 5789.03000 2014-01-06 11:37:00 | 5789.93000 | 5792.00000 | 5770.89000 | 5790.00000 | 27.0130 | 156297.4700 | 5786.01001 2014-01-06 11:38:00 | 5788.01000 | 5788.01000 | 5764.99000 | 5774.00000 | 38.0370 | 219670.0600 | 5775.16998 2014-01-06 11:39:00 | 5770.75000 | 5787.00000 | 5766.68000 | 5774.99000 | 49.3010 | 284579.8800 | 5772.29001 2014-01-06 11:40:00 | 5770.00000 | 5783.00000 | 5770.00000 | 5783.00000 | 55.8050 | 322600.9100 | 5780.85995 2014-01-06 11:41:00 | 5783.00000 | 5784.00000 | 5771.01000 | 5784.00000 | 39.9780 | 231188.3600 | 5782.88999 2014-01-06 11:42:00 | 5787.00000 | 5799.90000 | 5787.00000 | 5799.00000 | 15.6960 | 90895.2400 | 5790.97999 2014-01-06 11:43:00 | 5788.40000 | 5799.00000 | 5787.03000 | 5789.99000 | 61.2250 | 354584.7200 | 5791.49995 2014-01-06 11:44:00 | 5789.99000 | 5800.00000 | 5788.00000 | 5800.00000 | 29.5060 | 170992.0500 | 5795.15998 2014-01-06 11:45:00 | 5800.00000 | 5823.99000 | 5800.00000 | 5819.00000 | 33.0130 | 191974.0200 | 5815.10002 2014-01-06 11:46:00 | 5819.00000 | 5840.00000 | 5814.00000 | 5840.00000 | 30.7640 | 179220.6300 | 5825.66002 2014-01-06 11:47:00 | 5838.27000 | 5850.00000 | 5830.00000 | 5849.30000 | 64.6480 | 377696.4900 | 5842.34998 2014-01-06 11:48:00 | 5849.00000 | 5858.00000 | 5845.99000 | 5857.00000 | 49.8690 | 291775.2500 | 5850.82999 2014-01-06 11:49:00 | 5857.00000 | 5858.00000 | 5850.30000 | 5855.00000 | 66.7500 | 390780.6100 | 5854.39000 2014-01-06 11:50:00 | 5855.00000 | 5858.00000 | 5850.00000 | 5853.50000 | 50.7430 | 296983.5300 | 5852.70003 2014-01-06 11:51:00 | 5852.00000 | 5856.99000 | 5852.00000 | 5856.99000 | 8.2270 | 48156.7200 | 5853.50000 2014-01-06 11:52:00 | 5856.99000 | 5857.00000 | 5856.70000 | 5856.70000 | 5.2200 | 30573.4800 | 5856.99000 2014-01-06 11:53:00 | 5856.70000 | 5856.99000 | 5831.20000 | 5832.00000 | 33.0040 | 192918.7800 | 5845.32002 2014-01-06 11:54:00 | 5832.00000 | 5839.99000 | 5832.00000 | 5838.00000 | 16.9000 | 98621.7600 | 5835.61000 2014-01-06 11:55:00 | 5840.00000 | 5840.00000 | 5833.47000 | 5838.00000 | 9.7130 | 56696.5300 | 5837.18000 2014-01-06 11:56:00 | 5835.01000 | 5835.01000 | 5820.00000 | 5826.48000 | 35.7680 | 208400.5200 | 5826.44999 2014-01-06 11:57:00 | 5821.00000 | 5821.00000 | 5806.72000 | 5806.72000 | 36.4590 | 211905.1600 | 5812.14999 2014-01-06 11:58:00 | 5810.00000 | 5810.00000 | 5795.84000 | 5799.00000 | 30.3300 | 176016.5100 | 5803.38000 2014-01-06 11:59:00 | 5799.99000 | 5811.00000 | 5799.00000 | 5811.00000 | 54.0270 | 313454.7400 | 5801.81997 2014-01-06 12:00:00 | 5818.88000 | 5834.00000 | 5818.88000 | 5830.90000 | 59.2050 | 345080.0600 | 5828.55995 2014-01-06 12:01:00 | 5830.00000 | 5834.00000 | 5820.00000 | 5820.59000 | 28.6770 | 167106.6000 | 5827.19999 2014-01-06 12:02:00 | 5825.00000 | 5828.00000 | 5825.00000 | 5828.00000 | 3.6040 | 21003.8100 | 5827.92000 2014-01-06 12:03:00 | 5828.00000 | 5834.00000 | 5825.00000 | 5834.00000 | 4.4960 | 26211.9300 | 5830.06000 2014-01-06 12:04:00 | 5835.00000 | 5845.53000 | 5830.36000 | 5845.00000 | 64.9870 | 379136.7000 | 5834.03997 2014-01-06 12:05:00 | 5839.15000 | 5845.53000 | 5837.00000 | 5838.12000 | 38.2200 | 223270.4400 | 5841.72000 2014-01-06 12:06:00 | 5837.00000 | 5837.00000 | 5830.00000 | 5834.38000 | 15.0070 | 87541.8500 | 5833.39999 2014-01-06 12:07:00 | 5836.00000 | 5836.00000 | 5801.11000 | 5809.99000 | 20.6360 | 120160.4100 | 5822.84999 2014-01-06 12:08:00 | 5801.11000 | 5810.00000 | 5795.48000 | 5797.93000 | 57.9130 | 336027.7200 | 5802.28003 2014-01-06 12:09:00 | 5799.00000 | 5800.00000 | 5793.00000 | 5800.00000 | 46.5410 | 269884.9600 | 5798.86001 2014-01-06 12:10:00 | 5799.00000 | 5800.00000 | 5796.00000 | 5800.00000 | 26.6350 | 154478.7900 | 5799.83998 2014-01-06 12:11:00 | 5800.00000 | 5800.00000 | 5799.00000 | 5800.00000 | 42.0580 | 243932.9900 | 5799.91999 2014-01-06 12:12:00 | 5800.00000 | 5800.00000 | 5799.90000 | 5800.00000 | 80.2750 | 465594.7900 | 5799.99993 2014-01-06 12:13:00 | 5800.00000 | 5819.34000 | 5800.00000 | 5817.88000 | 26.1770 | 152157.6800 | 5812.64999 2014-01-06 12:14:00 | 5813.75000 | 5816.00000 | 5799.00000 | 5799.00000 | 41.4670 | 240652.7600 | 5803.47998 2014-01-06 12:15:00 | 5799.00000 | 5799.90000 | 5791.00000 | 5791.00000 | 6.7920 | 39341.8900 | 5792.39000 2014-01-06 12:16:00 | 5791.00000 | 5795.00000 | 5790.00000 | 5791.99000 | 8.4270 | 48802.5200 | 5791.21000 2014-01-06 12:17:00 | 5790.90000 | 5790.90000 | 5780.00000 | 5780.00000 | 8.6870 | 50235.4900 | 5782.83000 2014-01-06 12:18:00 | 5779.34000 | 5779.34000 | 5750.00000 | 5750.00000 | 70.2220 | 405075.1500 | 5768.49002 2014-01-06 12:19:00 | 5743.10000 | 5750.00000 | 5730.00000 | 5730.00000 | 25.5400 | 146597.1900 | 5739.91000 2014-01-06 12:20:00 | 5730.14000 | 5740.00000 | 5713.00000 | 5720.00000 | 57.9060 | 331585.5700 | 5726.26996 2014-01-06 12:21:00 | 5720.00000 | 5740.00000 | 5712.00000 | 5721.00000 | 98.7139 | 564645.7200 | 5720.02007 2014-01-06 12:22:00 | 5722.00000 | 5728.90000 | 5715.00000 | 5720.09000 | 43.1910 | 247029.2200 | 5719.46001 2014-01-06 12:23:00 | 5724.00000 | 5728.00000 | 5720.00000 | 5724.00000 | 40.1870 | 230033.4800 | 5724.07998 2014-01-06 12:24:00 | 5724.00000 | 5725.00000 | 5710.00000 | 5711.00000 | 60.3280 | 344760.7400 | 5714.76998 2014-01-06 12:25:00 | 5710.00000 | 5711.00000 | 5701.00000 | 5701.00000 | 44.5870 | 254480.3400 | 5707.49998 2014-01-06 12:26:00 | 5704.12000 | 5720.00000 | 5700.00000 | 5720.00000 | 69.4360 | 396393.4400 | 5708.75995 2014-01-06 12:27:00 | 5720.00000 | 5750.00000 | 5709.00000 | 5750.00000 | 65.4990 | 374871.5500 | 5723.31999 2014-01-06 12:28:00 | 5750.00000 | 5758.94000 | 5742.30000 | 5742.30000 | 36.2760 | 208594.1700 | 5750.19997 2014-01-06 12:29:00 | 5741.00000 | 5742.30000 | 5720.00000 | 5740.00000 | 23.8490 | 136853.2000 | 5738.32000 2014-01-06 12:30:00 | 5741.00000 | 5741.00000 | 5722.81000 | 5735.00000 | 35.5970 | 204132.6900 | 5734.54998 2014-01-06 12:31:00 | 5735.00000 | 5739.00000 | 5735.00000 | 5739.00000 | 63.5280 | 364452.6500 | 5736.87998 2014-01-06 12:32:00 | 5739.00000 | 5742.30000 | 5738.00000 | 5740.01000 | 16.5220 | 94843.3300 | 5740.43001 2014-01-06 12:33:00 | 5742.30000 | 5758.23000 | 5742.30000 | 5754.14000 | 37.3340 | 214637.1000 | 5749.11003 2014-01-06 12:34:00 | 5752.00000 | 5760.00000 | 5750.00000 | 5759.99000 | 41.5000 | 238921.6000 | 5757.15000 2014-01-06 12:35:00 | 5760.00000 | 5760.00000 | 5754.83000 | 5756.00000 | 27.7480 | 159804.4900 | 5759.13999 2014-01-06 12:36:00 | 5755.70000 | 5755.70000 | 5739.89000 | 5739.89000 | 44.2370 | 254266.8100 | 5747.82998 2014-01-06 12:37:00 | 5739.89000 | 5740.00000 | 5729.26000 | 5730.00000 | 49.1680 | 281925.6600 | 5733.92998 2014-01-06 12:38:00 | 5730.00000 | 5738.85000 | 5720.00000 | 5720.00000 | 52.5490 | 301027.0700 | 5728.49999 2014-01-06 12:39:00 | 5720.00000 | 5723.00000 | 5710.01000 | 5710.01000 | 25.8380 | 147658.8300 | 5714.78999 2014-01-06 12:40:00 | 5711.99000 | 5712.00000 | 5704.00000 | 5705.00000 | 26.3850 | 150655.0900 | 5709.87998 2014-01-06 12:41:00 | 5705.00000 | 5709.70000 | 5680.00000 | 5680.00000 | 91.4710 | 521372.6400 | 5699.87002 2014-01-06 12:42:00 | 5680.00000 | 5680.00000 | 5650.00000 | 5653.35000 | 56.5220 | 319606.7300 | 5654.55002 2014-01-06 12:43:00 | 5651.00000 | 5671.00000 | 5650.00000 | 5651.00000 | 58.7070 | 331804.2400 | 5651.86997 2014-01-06 12:44:00 | 5650.00000 | 5669.11000 | 5620.00000 | 5620.00000 | 58.3970 | 329753.6500 | 5646.75997 2014-01-06 12:45:00 | 5612.00000 | 5630.00000 | 5602.00000 | 5610.99000 | 80.6620 | 452880.0700 | 5614.54003 2014-01-06 12:46:00 | 5610.00000 | 5610.00000 | 5600.00000 | 5610.00000 | 124.4519 | 697664.8500 | 5605.90004 2014-01-06 12:47:00 | 5610.00000 | 5649.00000 | 5610.00000 | 5649.00000 | 25.1320 | 141315.7500 | 5622.94001 2014-01-06 12:48:00 | 5649.99000 | 5649.99000 | 5620.00000 | 5645.30000 | 37.3970 | 210822.9300 | 5637.42998 2014-01-06 12:49:00 | 5646.70000 | 5680.00000 | 5646.70000 | 5680.00000 | 50.8750 | 287755.4100 | 5656.12995 2014-01-06 12:50:00 | 5680.00000 | 5720.00000 | 5680.00000 | 5720.00000 | 23.1220 | 131598.1100 | 5691.47001 2014-01-06 12:51:00 | 5720.00000 | 5720.00000 | 5680.00000 | 5720.00000 | 90.0200 | 514224.6900 | 5712.34000 2014-01-06 12:52:00 | 5720.00000 | 5720.00000 | 5700.00000 | 5701.00000 | 42.2690 | 241276.7200 | 5708.11999 2014-01-06 12:53:00 | 5701.00000 | 5714.00000 | 5701.00000 | 5705.00000 | 36.8760 | 210357.6500 | 5704.45997 2014-01-06 12:54:00 | 5705.00000 | 5705.00000 | 5700.00000 | 5705.00000 | 23.8000 | 135707.0100 | 5701.98000 2014-01-06 12:55:00 | 5705.00000 | 5708.99000 | 5702.00000 | 5705.00000 | 44.6460 | 254690.5800 | 5704.66997 2014-01-06 12:56:00 | 5702.00000 | 5702.01000 | 5692.41000 | 5697.14000 | 31.4990 | 179535.7600 | 5699.72999 2014-01-06 12:57:00 | 5685.26000 | 5709.00000 | 5685.01000 | 5690.99000 | 89.3760 | 509283.2700 | 5698.20994 2014-01-06 12:58:00 | 5690.99000 | 5700.00000 | 5670.00000 | 5690.01000 | 14.0700 | 79959.8000 | 5683.00000 2014-01-06 12:59:00 | 5685.00000 | 5685.00000 | 5670.00000 | 5685.00000 | 10.5260 | 59828.3700 | 5683.86999 2014-01-06 13:00:00 | 5685.00000 | 5688.92000 | 5651.00000 | 5653.51000 | 67.4150 | 382603.8600 | 5675.34994 2014-01-06 13:01:00 | 5651.00000 | 5651.00000 | 5627.00000 | 5627.00000 | 19.8850 | 112120.6300 | 5638.44998 2014-01-06 13:02:00 | 5626.99000 | 5670.00000 | 5626.99000 | 5653.02000 | 34.1170 | 192326.4600 | 5637.25998 2014-01-06 13:03:00 | 5661.10000 | 5678.01000 | 5631.00000 | 5669.70000 | 79.4769 | 449909.4100 | 5660.87996 2014-01-06 13:04:00 | 5670.00000 | 5671.00000 | 5600.00000 | 5600.00000 | 91.1619 | 512629.1400 | 5623.28003 2014-01-06 13:05:00 | 5601.00000 | 5619.99000 | 5580.00000 | 5580.00000 | 70.2380 | 393161.5100 | 5597.55998 2014-01-06 13:06:00 | 5580.00000 | 5600.00000 | 5575.00000 | 5575.00000 | 90.3700 | 504777.2000 | 5585.67000 2014-01-06 13:07:00 | 5575.00000 | 5588.00000 | 5570.00000 | 5585.00000 | 60.5220 | 337464.5400 | 5575.90002 2014-01-06 13:08:00 | 5581.49000 | 5610.99000 | 5580.00000 | 5610.00000 | 106.7571 | 597206.4300 | 5594.06994 2014-01-06 13:09:00 | 5610.00000 | 5620.00000 | 5585.00000 | 5608.00000 | 53.4830 | 299951.2800 | 5608.35003 2014-01-06 13:10:00 | 5608.00000 | 5623.00000 | 5607.70000 | 5619.84000 | 68.8100 | 386372.5400 | 5615.06000 2014-01-06 13:11:00 | 5615.00000 | 5650.00000 | 5615.00000 | 5630.00000 | 35.5640 | 200224.6600 | 5629.98003 2014-01-06 13:12:00 | 5630.00000 | 5630.00000 | 5623.30000 | 5630.00000 | 45.2250 | 254503.3500 | 5627.48996 2014-01-06 13:13:00 | 5631.37000 | 5640.00000 | 5626.00000 | 5640.00000 | 71.0200 | 399819.1400 | 5629.67000 2014-01-06 13:14:00 | 5642.00000 | 5660.00000 | 5640.00000 | 5650.00000 | 32.9420 | 186015.7800 | 5646.77001 2014-01-06 13:15:00 | 5651.00000 | 5666.00000 | 5650.01000 | 5666.00000 | 60.0430 | 339725.2400 | 5658.03003 2014-01-06 13:16:00 | 5670.00000 | 5690.00000 | 5666.00000 | 5690.00000 | 44.0420 | 250230.3400 | 5681.63002 2014-01-06 13:17:00 | 5690.01000 | 5698.00000 | 5685.00000 | 5685.00000 | 46.3510 | 263761.1000 | 5690.52001 2014-01-06 13:18:00 | 5685.00000 | 5696.00000 | 5680.00000 | 5685.00000 | 87.7180 | 498987.5300 | 5688.53997 2014-01-06 13:19:00 | 5686.00000 | 5686.00000 | 5666.12000 | 5668.64000 | 74.9580 | 425071.6700 | 5670.79997 2014-01-06 13:20:00 | 5668.16000 | 5668.16000 | 5655.00000 | 5660.00000 | 65.6320 | 371572.2100 | 5661.45002 2014-01-06 13:21:00 | 5665.00000 | 5669.00000 | 5655.00000 | 5655.00000 | 16.2310 | 91922.4700 | 5663.39000 2014-01-06 13:22:00 | 5655.00000 | 5665.00000 | 5650.00000 | 5650.00000 | 13.5280 | 76452.7700 | 5651.45000 2014-01-06 13:23:00 | 5650.00000 | 5650.00000 | 5646.00000 | 5650.00000 | 50.3030 | 284155.1100 | 5648.87003 2014-01-06 13:24:00 | 5650.10000 | 5665.00000 | 5650.00000 | 5660.01000 | 25.1350 | 142146.9800 | 5655.33998 2014-01-06 13:25:00 | 5660.01000 | 5660.01000 | 5653.00000 | 5653.00000 | 12.0260 | 68025.2800 | 5656.51999 2014-01-06 13:26:00 | 5655.00000 | 5655.00000 | 5648.82000 | 5648.82000 | 14.2450 | 80514.7900 | 5652.13999 2014-01-06 13:27:00 | 5648.82000 | 5650.00000 | 5645.00000 | 5645.30000 | 38.8340 | 219281.5300 | 5646.64003 2014-01-06 13:28:00 | 5645.20000 | 5647.00000 | 5642.00000 | 5642.00000 | 9.3040 | 52514.2500 | 5644.27001 2014-01-06 13:29:00 | 5642.00000 | 5646.00000 | 5635.00000 | 5640.00000 | 22.7010 | 128033.9800 | 5640.02000 2014-01-06 13:30:00 | 5640.00000 | 5642.00000 | 5610.00000 | 5610.00000 | 86.9580 | 488737.9900 | 5620.38997 2014-01-06 13:31:00 | 5621.00000 | 5621.00000 | 5600.00000 | 5600.00000 | 51.9990 | 291408.7900 | 5604.11999 2014-01-06 13:32:00 | 5600.00000 | 5620.00000 | 5590.00000 | 5595.00000 | 83.3901 | 466739.9600 | 5597.07000 2014-01-06 13:33:00 | 5595.00000 | 5642.00000 | 5595.00000 | 5634.07000 | 46.3090 | 260342.7500 | 5621.85999 2014-01-06 13:34:00 | 5630.00000 | 5640.00000 | 5625.00000 | 5639.00000 | 56.4830 | 318304.9800 | 5635.41003 2014-01-06 13:35:00 | 5635.00000 | 5639.00000 | 5626.72000 | 5633.00000 | 38.0060 | 214022.6100 | 5631.27997 2014-01-06 13:36:00 | 5639.00000 | 5644.95000 | 5638.80000 | 5641.60000 | 40.3870 | 227827.8400 | 5641.11998 2014-01-06 13:37:00 | 5645.00000 | 5650.00000 | 5642.00000 | 5642.01000 | 28.9160 | 163274.8100 | 5646.51998 2014-01-06 13:38:00 | 5645.00000 | 5654.72000 | 5645.00000 | 5654.13000 | 36.0780 | 203870.2500 | 5650.81999 2014-01-06 13:39:00 | 5654.99000 | 5654.99000 | 5650.00000 | 5650.00000 | 22.0480 | 124582.8600 | 5650.52999 2014-01-06 13:40:00 | 5648.00000 | 5650.00000 | 5648.00000 | 5650.00000 | 10.7720 | 60850.7800 | 5648.98000 2014-01-06 13:41:00 | 5646.00000 | 5648.00000 | 5645.00000 | 5648.00000 | 5.1910 | 29316.3200 | 5647.53000 2014-01-06 13:42:00 | 5649.00000 | 5658.00000 | 5648.00000 | 5654.00000 | 28.4540 | 160786.7200 | 5650.76002 2014-01-06 13:43:00 | 5655.71000 | 5675.00000 | 5654.00000 | 5675.00000 | 29.1690 | 165172.5300 | 5662.60999 2014-01-06 13:44:00 | 5678.00000 | 5695.00000 | 5675.00000 | 5695.00000 | 43.8320 | 249141.8800 | 5684.02002 2014-01-06 13:45:00 | 5695.00000 | 5720.00000 | 5695.00000 | 5720.00000 | 69.5600 | 396422.2400 | 5699.00000 2014-01-06 13:46:00 | 5720.00000 | 5730.00000 | 5710.00000 | 5720.00000 | 62.6900 | 358762.2300 | 5722.80000 2014-01-06 13:47:00 | 5720.00000 | 5730.00000 | 5720.00000 | 5730.00000 | 97.3079 | 557166.6600 | 5725.80996 2014-01-06 13:48:00 | 5730.00000 | 5758.33000 | 5730.00000 | 5754.26000 | 45.0040 | 258643.2200 | 5747.12003 2014-01-06 13:49:00 | 5753.78000 | 5775.00000 | 5753.02000 | 5774.00000 | 75.6170 | 435761.9000 | 5762.74996 2014-01-06 13:50:00 | 5774.00000 | 5775.00000 | 5760.00000 | 5774.00000 | 106.5201 | 614144.5600 | 5765.53000 2014-01-06 13:51:00 | 5768.00000 | 5787.88000 | 5766.00000 | 5787.88000 | 64.0200 | 369690.6400 | 5774.61000 2014-01-06 13:52:00 | 5788.00000 | 5795.00000 | 5765.00000 | 5780.00000 | 65.6770 | 379263.8100 | 5774.67997 2014-01-06 13:53:00 | 5770.00000 | 5779.00000 | 5770.00000 | 5775.00000 | 58.7350 | 339037.5200 | 5772.32995 2014-01-06 13:54:00 | 5772.00000 | 5775.00000 | 5765.11000 | 5765.11000 | 68.2800 | 393987.1000 | 5770.17000 2014-01-06 13:55:00 | 5770.00000 | 5770.10000 | 5743.91000 | 5750.00000 | 51.5430 | 296595.5400 | 5754.33003 2014-01-06 13:56:00 | 5748.00000 | 5748.00000 | 5731.00000 | 5731.00000 | 35.2280 | 201966.9800 | 5733.13999 2014-01-06 13:57:00 | 5731.00000 | 5740.80000 | 5730.00000 | 5739.16000 | 49.2850 | 282516.4700 | 5732.29996 2014-01-06 13:58:00 | 5735.00000 | 5741.00000 | 5734.00000 | 5737.38000 | 20.3570 | 116793.9400 | 5737.28999 2014-01-06 13:59:00 | 5737.60000 | 5742.00000 | 5736.30000 | 5742.00000 | 9.6920 | 55633.7300 | 5740.17000 2014-01-06 14:00:00 | 5742.00000 | 5742.01000 | 5738.09000 | 5740.00000 | 41.2010 | 236514.4600 | 5740.50001 2014-01-06 14:01:00 | 5740.00000 | 5741.00000 | 5738.00000 | 5740.00000 | 9.2680 | 53199.7200 | 5740.15000 2014-01-06 14:02:00 | 5739.00000 | 5741.00000 | 5735.00000 | 5736.00000 | 19.4590 | 111673.8300 | 5738.93000 2014-01-06 14:03:00 | 5739.76000 | 5754.77000 | 5737.72000 | 5743.00000 | 42.1860 | 242331.6000 | 5744.35997 2014-01-06 14:04:00 | 5745.00000 | 5754.00000 | 5744.00000 | 5754.00000 | 18.8780 | 108523.2400 | 5748.65999 2014-01-06 14:05:00 | 5754.00000 | 5754.00000 | 5743.00000 | 5745.01000 | 19.5060 | 112113.0600 | 5747.61999 2014-01-06 14:06:00 | 5750.69000 | 5758.00000 | 5750.69000 | 5758.00000 | 27.0760 | 155793.1200 | 5753.91998 2014-01-06 14:07:00 | 5755.00000 | 5759.60000 | 5755.00000 | 5759.00000 | 16.4950 | 94985.8300 | 5758.45999 2014-01-06 14:08:00 | 5757.00000 | 5759.00000 | 5750.00000 | 5757.00000 | 39.5130 | 227363.0200 | 5754.13002 2014-01-06 14:09:00 | 5757.00000 | 5770.00000 | 5757.00000 | 5765.00000 | 72.7159 | 418990.7100 | 5762.01995 2014-01-06 14:10:00 | 5765.00000 | 5779.00000 | 5745.00000 | 5758.56000 | 70.0130 | 403453.5300 | 5762.55004 2014-01-06 14:11:00 | 5746.39000 | 5769.99000 | 5743.00000 | 5750.00000 | 41.7400 | 240341.5500 | 5758.06000 2014-01-06 14:12:00 | 5755.00000 | 5755.00000 | 5733.00000 | 5733.00000 | 35.9920 | 206518.6600 | 5737.90001 2014-01-06 14:13:00 | 5734.00000 | 5734.00000 | 5710.00000 | 5729.99000 | 46.2220 | 264913.5700 | 5731.33002 2014-01-06 14:14:00 | 5729.99000 | 5729.99000 | 5701.00000 | 5710.00000 | 56.0590 | 320185.2500 | 5711.57999 2014-01-06 14:15:00 | 5706.00000 | 5719.00000 | 5702.27000 | 5719.00000 | 31.9760 | 182593.8900 | 5710.33998 2014-01-06 14:16:00 | 5719.00000 | 5728.99000 | 5715.00000 | 5727.00000 | 30.8370 | 176440.1300 | 5721.69998 2014-01-06 14:17:00 | 5726.00000 | 5726.00000 | 5717.01000 | 5726.00000 | 40.7640 | 233237.8800 | 5721.66003 2014-01-06 14:18:00 | 5725.99000 | 5725.99000 | 5717.00000 | 5720.00000 | 20.5170 | 117355.5800 | 5719.91999 2014-01-06 14:19:00 | 5720.00000 | 5726.00000 | 5717.00000 | 5717.00000 | 10.4540 | 59784.2300 | 5718.79001 2014-01-06 14:20:00 | 5717.00000 | 5717.00000 | 5710.00000 | 5710.00000 | 25.0980 | 143388.2900 | 5713.13999 2014-01-06 14:21:00 | 5708.00000 | 5708.00000 | 5701.00000 | 5701.00000 | 38.7180 | 220791.5900 | 5702.55999 2014-01-06 14:22:00 | 5701.00000 | 5711.00000 | 5700.00000 | 5711.00000 | 32.6070 | 186034.9400 | 5705.36998 2014-01-06 14:23:00 | 5711.00000 | 5715.00000 | 5711.00000 | 5712.01000 | 11.1240 | 63547.6600 | 5712.66001 2014-01-06 14:24:00 | 5712.01000 | 5714.87000 | 5698.00000 | 5698.00000 | 45.6500 | 260372.6200 | 5703.67000 2014-01-06 14:25:00 | 5698.00000 | 5700.00000 | 5679.00000 | 5679.00000 | 68.4010 | 389297.3500 | 5691.40001 2014-01-06 14:26:00 | 5678.00000 | 5691.99000 | 5678.00000 | 5691.99000 | 20.4640 | 116304.9100 | 5683.39001 2014-01-06 14:27:00 | 5695.00000 | 5700.00000 | 5691.99000 | 5698.30000 | 36.7000 | 209150.2800 | 5698.92000 2014-01-06 14:28:00 | 5692.00000 | 5692.00000 | 5689.99000 | 5689.99000 | 15.3810 | 87524.3200 | 5690.42000 2014-01-06 14:29:00 | 5689.00000 | 5689.00000 | 5680.00000 | 5680.00000 | 11.7550 | 66785.1200 | 5681.41999 2014-01-06 14:30:00 | 5680.00000 | 5681.00000 | 5660.00000 | 5660.00000 | 18.9090 | 107298.0200 | 5674.44000 2014-01-06 14:31:00 | 5658.03000 | 5660.00000 | 5645.00000 | 5645.00000 | 28.0520 | 158623.7700 | 5654.63001 2014-01-06 14:32:00 | 5645.00000 | 5645.00000 | 5621.10000 | 5631.00000 | 26.2390 | 147859.0700 | 5635.09000 2014-01-06 14:33:00 | 5630.00000 | 5640.00000 | 5625.42000 | 5640.00000 | 67.2790 | 379133.9600 | 5635.24999 2014-01-06 14:34:00 | 5639.00000 | 5640.00000 | 5630.00000 | 5639.00000 | 33.4790 | 188764.0200 | 5638.27999 2014-01-06 14:35:00 | 5634.00000 | 5638.00000 | 5611.00000 | 5620.00000 | 50.7900 | 285700.9400 | 5625.14000 2014-01-06 14:36:00 | 5612.01000 | 5628.00000 | 5611.86000 | 5628.00000 | 77.2080 | 433946.7100 | 5620.48997 2014-01-06 14:37:00 | 5628.00000 | 5638.00000 | 5611.00000 | 5638.00000 | 96.2610 | 541274.5400 | 5622.99002 2014-01-06 14:38:00 | 5635.55000 | 5638.00000 | 5632.82000 | 5633.00000 | 34.2570 | 193039.4700 | 5635.03998 2014-01-06 14:39:00 | 5635.55000 | 5640.00000 | 5634.00000 | 5638.00000 | 28.9170 | 162991.9800 | 5636.54998 2014-01-06 14:40:00 | 5638.00000 | 5640.00000 | 5634.00000 | 5640.00000 | 75.1269 | 423480.7900 | 5636.86996 2014-01-06 14:41:00 | 5640.00000 | 5675.00000 | 5640.00000 | 5670.00000 | 27.4580 | 155307.6600 | 5656.18999 2014-01-06 14:42:00 | 5670.00000 | 5673.30000 | 5655.00000 | 5673.30000 | 54.6010 | 309046.9200 | 5660.10001 2014-01-06 14:43:00 | 5660.30000 | 5695.00000 | 5660.30000 | 5680.00000 | 33.2630 | 188941.2700 | 5680.22002 2014-01-06 14:44:00 | 5680.00000 | 5690.00000 | 5674.00000 | 5690.00000 | 25.1750 | 143064.1100 | 5682.77998 2014-01-06 14:45:00 | 5694.00000 | 5699.00000 | 5690.00000 | 5699.00000 | 56.7190 | 322951.9300 | 5693.88999 2014-01-06 14:46:00 | 5690.00000 | 5700.00000 | 5680.00000 | 5689.00000 | 42.5030 | 241650.8700 | 5685.50002 2014-01-06 14:47:00 | 5689.00000 | 5695.00000 | 5681.60000 | 5687.90000 | 26.2180 | 149144.6300 | 5688.62999 2014-01-06 14:48:00 | 5689.00000 | 5713.00000 | 5687.90000 | 5700.00000 | 69.6800 | 397070.5000 | 5698.49000 2014-01-06 14:49:00 | 5702.00000 | 5716.00000 | 5700.00000 | 5705.00000 | 63.9750 | 365035.5700 | 5705.90994 2014-01-06 14:50:00 | 5700.00000 | 5700.82000 | 5691.00000 | 5700.00000 | 15.6760 | 89344.4800 | 5699.43999 2014-01-06 14:51:00 | 5698.99000 | 5700.00000 | 5690.10000 | 5690.10000 | 25.9560 | 147791.6800 | 5693.92998 2014-01-06 14:52:00 | 5697.70000 | 5700.00000 | 5695.00000 | 5696.00000 | 19.5060 | 111149.4300 | 5698.21999 2014-01-06 14:53:00 | 5696.00000 | 5697.90000 | 5692.00000 | 5697.00000 | 22.9970 | 130993.3900 | 5696.10999 2014-01-06 14:54:00 | 5697.00000 | 5700.00000 | 5696.00000 | 5700.00000 | 28.2490 | 160990.4900 | 5698.98000 2014-01-06 14:55:00 | 5699.90000 | 5705.00000 | 5699.00000 | 5700.02000 | 25.2670 | 144025.3000 | 5700.12999 2014-01-06 14:56:00 | 5700.02000 | 5710.00000 | 5700.00000 | 5700.02000 | 23.5630 | 134389.4800 | 5703.41001 2014-01-06 14:57:00 | 5702.86000 | 5719.00000 | 5701.00000 | 5712.00000 | 20.8110 | 118819.2800 | 5709.45000 2014-01-06 14:58:00 | 5712.00000 | 5719.00000 | 5711.60000 | 5713.50000 | 48.7140 | 278390.7700 | 5714.80003 2014-01-06 14:59:00 | 5715.00000 | 5715.00000 | 5710.00000 | 5713.00000 | 19.3510 | 110554.1000 | 5713.09000 2014-01-06 15:00:00 | 5713.00000 | 5713.00000 | 5701.10000 | 5701.10000 | 15.4190 | 88021.3000 | 5708.63000 2014-01-06 15:01:00 | 5702.00000 | 5705.00000 | 5680.10000 | 5690.00000 | 23.9420 | 136353.8700 | 5695.17001 2014-01-06 15:02:00 | 5680.10000 | 5680.10000 | 5674.00000 | 5675.11000 | 27.4060 | 155543.5500 | 5675.52998 2014-01-06 15:03:00 | 5675.11000 | 5680.01000 | 5675.11000 | 5680.01000 | 16.1120 | 91511.8000 | 5679.73001 2014-01-06 15:04:00 | 5688.00000 | 5693.69000 | 5688.00000 | 5692.74000 | 10.6540 | 60626.5800 | 5690.50001 2014-01-06 15:05:00 | 5695.00000 | 5698.00000 | 5695.00000 | 5698.00000 | 7.1210 | 40562.7000 | 5696.21000 2014-01-06 15:06:00 | 5699.00000 | 5701.00000 | 5698.00000 | 5701.00000 | 28.4740 | 162302.7200 | 5700.03002 2014-01-06 15:07:00 | 5701.00000 | 5705.00000 | 5698.00000 | 5705.00000 | 66.6430 | 379924.2700 | 5700.89003 2014-01-06 15:08:00 | 5701.00000 | 5701.00000 | 5690.00000 | 5690.00000 | 16.5100 | 94028.9400 | 5695.27000 2014-01-06 15:09:00 | 5688.00000 | 5688.00000 | 5660.00000 | 5660.00000 | 30.1950 | 171397.3700 | 5676.34997 2014-01-06 15:10:00 | 5673.70000 | 5673.70000 | 5657.99000 | 5657.99000 | 10.0930 | 57135.6400 | 5660.92001 2014-01-06 15:11:00 | 5657.69000 | 5658.97000 | 5651.00000 | 5658.00000 | 16.4750 | 93189.4900 | 5656.41999 2014-01-06 15:12:00 | 5658.00000 | 5664.30000 | 5658.00000 | 5658.00000 | 9.8550 | 55776.5600 | 5659.71999 2014-01-06 15:13:00 | 5651.00000 | 5658.00000 | 5638.00000 | 5638.00000 | 50.1050 | 282885.6100 | 5645.85996 2014-01-06 15:14:00 | 5638.00000 | 5638.00000 | 5620.00000 | 5621.00000 | 30.5490 | 171883.1900 | 5626.47999 2014-01-06 15:15:00 | 5621.00000 | 5650.00000 | 5620.00000 | 5650.00000 | 39.9970 | 225194.2100 | 5630.27998 2014-01-06 15:16:00 | 5654.29000 | 5664.30000 | 5630.00000 | 5649.00000 | 19.7370 | 111309.1800 | 5639.61999 2014-01-06 15:17:00 | 5649.00000 | 5660.00000 | 5641.34000 | 5660.00000 | 25.8050 | 145849.0500 | 5651.96998 2014-01-06 15:18:00 | 5660.00000 | 5662.00000 | 5641.00000 | 5651.98000 | 26.2180 | 148310.0400 | 5656.79999 2014-01-06 15:19:00 | 5651.99000 | 5651.99000 | 5641.11000 | 5643.10000 | 19.1930 | 108399.3100 | 5647.86001 2014-01-06 15:20:00 | 5649.99000 | 5650.00000 | 5645.00000 | 5650.00000 | 40.0690 | 226279.6400 | 5647.24999 2014-01-06 15:21:00 | 5650.00000 | 5664.30000 | 5646.10000 | 5664.30000 | 25.7270 | 145548.6100 | 5657.42999 2014-01-06 15:22:00 | 5664.00000 | 5680.00000 | 5660.00000 | 5670.00000 | 33.9180 | 192296.7900 | 5669.45999 2014-01-06 15:23:00 | 5670.00000 | 5670.00000 | 5659.69000 | 5659.69000 | 20.2100 | 114495.0000 | 5665.26000 2014-01-06 15:24:00 | 5659.98000 | 5663.00000 | 5659.91000 | 5660.00000 | 26.3830 | 149346.1200 | 5660.70001 2014-01-06 15:25:00 | 5659.99000 | 5660.00000 | 5650.00000 | 5650.00000 | 26.2310 | 148384.1700 | 5656.82000 2014-01-06 15:26:00 | 5644.13000 | 5649.99000 | 5642.00000 | 5642.00000 | 19.8670 | 112132.1500 | 5644.13999 2014-01-06 15:27:00 | 5642.00000 | 5644.99000 | 5625.00000 | 5625.00000 | 54.8500 | 309093.2300 | 5635.25000 2014-01-06 15:28:00 | 5626.00000 | 5630.00000 | 5600.00000 | 5600.00000 | 56.5160 | 317184.5300 | 5612.29996 2014-01-06 15:29:00 | 5600.00000 | 5660.00000 | 5600.00000 | 5636.00000 | 47.7680 | 267968.4300 | 5609.78998 2014-01-06 15:30:00 | 5620.01000 | 5630.00000 | 5602.00000 | 5602.00000 | 20.6960 | 116230.8200 | 5616.09999 2014-01-06 15:31:00 | 5602.00000 | 5619.68000 | 5580.00000 | 5580.00000 | 46.2900 | 258784.3800 | 5590.50000 2014-01-06 15:32:00 | 5580.00000 | 5598.00000 | 5561.00000 | 5598.00000 | 62.8760 | 350326.5700 | 5571.70995 2014-01-06 15:33:00 | 5598.00000 | 5600.00000 | 5579.82000 | 5590.00000 | 44.2050 | 247061.3400 | 5588.98996 2014-01-06 15:34:00 | 5590.00000 | 5600.00000 | 5583.01000 | 5590.00000 | 39.5010 | 220794.0600 | 5589.58001 2014-01-06 15:35:00 | 5590.00000 | 5596.00000 | 5585.00000 | 5589.71000 | 52.0530 | 290997.1300 | 5590.40003 2014-01-06 15:36:00 | 5589.71000 | 5595.00000 | 5589.71000 | 5595.00000 | 54.0590 | 302249.8600 | 5591.10999 2014-01-06 15:37:00 | 5596.00000 | 5600.00000 | 5595.00000 | 5600.00000 | 32.5200 | 182061.3600 | 5598.44000 2014-01-06 15:38:00 | 5600.00000 | 5608.99000 | 5599.00000 | 5599.00000 | 51.0980 | 286197.2700 | 5600.94998 2014-01-06 15:39:00 | 5599.00000 | 5599.99000 | 5580.00000 | 5580.00000 | 70.7300 | 395408.7300 | 5590.40000 2014-01-06 15:40:00 | 5575.00000 | 5579.99000 | 5555.00000 | 5558.00000 | 36.6430 | 203968.9500 | 5566.38002 2014-01-06 15:41:00 | 5558.00000 | 5561.00000 | 5540.00000 | 5550.00000 | 80.8430 | 448998.6300 | 5553.96004 2014-01-06 15:42:00 | 5545.54000 | 5550.00000 | 5530.00000 | 5535.00000 | 59.9880 | 332248.7100 | 5538.58998 2014-01-06 15:43:00 | 5530.00000 | 5533.20000 | 5512.00000 | 5525.00000 | 58.5660 | 323431.1000 | 5522.50996 2014-01-06 15:44:00 | 5524.00000 | 5533.20000 | 5512.00000 | 5523.00000 | 112.8921 | 623146.1300 | 5519.84004 2014-01-06 15:45:00 | 5513.00000 | 5550.00000 | 5512.00000 | 5546.00000 | 64.4890 | 356085.1700 | 5521.63999 2014-01-06 15:46:00 | 5542.00000 | 5545.00000 | 5523.00000 | 5523.01000 | 30.5950 | 169185.6700 | 5529.84997 2014-01-06 15:47:00 | 5523.01000 | 5533.00000 | 5520.00000 | 5523.01000 | 34.6670 | 191479.3100 | 5523.38998 2014-01-06 15:48:00 | 5522.99000 | 5540.00000 | 5520.00000 | 5530.01000 | 25.7880 | 142648.3000 | 5531.57999 2014-01-06 15:49:00 | 5523.00000 | 5530.01000 | 5506.00000 | 5511.00000 | 78.8570 | 434875.7000 | 5514.73996 2014-01-06 15:50:00 | 5511.00000 | 5520.00000 | 5501.00000 | 5501.10000 | 24.0140 | 132232.5900 | 5506.48002 2014-01-06 15:51:00 | 5502.00000 | 5505.00000 | 5480.00000 | 5498.51000 | 124.6730 | 685333.8200 | 5497.05007 2014-01-06 15:52:00 | 5498.51000 | 5504.75000 | 5480.00000 | 5504.75000 | 66.2551 | 363954.9300 | 5493.23994 2014-01-06 15:53:00 | 5500.00000 | 5520.01000 | 5500.00000 | 5510.00000 | 56.8570 | 313325.0900 | 5510.75997 2014-01-06 15:54:00 | 5504.75000 | 5510.00000 | 5500.00000 | 5506.00000 | 26.4510 | 145545.7900 | 5502.47000 2014-01-06 15:55:00 | 5507.99000 | 5507.99000 | 5490.00000 | 5490.00000 | 63.7050 | 350402.7600 | 5500.39994 2014-01-06 15:56:00 | 5484.09000 | 5490.00000 | 5466.00000 | 5468.00000 | 30.2180 | 165514.4900 | 5477.34999 2014-01-06 15:57:00 | 5468.00000 | 5469.00000 | 5438.61000 | 5440.11000 | 87.4721 | 477117.3200 | 5454.51003 2014-01-06 15:58:00 | 5440.00000 | 5440.11000 | 5400.00000 | 5420.00000 | 110.4451 | 597650.2200 | 5411.28990 2014-01-06 15:59:00 | 5420.00000 | 5420.00000 | 5360.00000 | 5390.00000 | 69.3810 | 373478.1900 | 5383.00001 2014-01-06 16:00:00 | 5380.10000 | 5410.00000 | 5360.00000 | 5410.00000 | 69.0230 | 371457.8500 | 5381.65004 2014-01-06 16:01:00 | 5400.00000 | 5486.08000 | 5400.00000 | 5443.90000 | 68.9980 | 375134.6500 | 5436.88997 2014-01-06 16:02:00 | 5450.00000 | 5498.00000 | 5430.00000 | 5495.00000 | 59.2070 | 324530.9900 | 5481.28997 2014-01-06 16:03:00 | 5490.00000 | 5499.00000 | 5450.00000 | 5450.00000 | 106.4251 | 583772.3300 | 5485.28990 2014-01-06 16:04:00 | 5480.00000 | 5500.00000 | 5461.00000 | 5500.00000 | 55.5220 | 304803.0700 | 5489.77002 2014-01-06 16:05:00 | 5500.31000 | 5550.00000 | 5500.00000 | 5524.47000 | 34.1850 | 188456.1600 | 5512.82997 2014-01-06 16:06:00 | 5530.00000 | 5550.00000 | 5521.00000 | 5521.00000 | 57.7910 | 319906.7800 | 5535.58001 2014-01-06 16:07:00 | 5520.00000 | 5521.00000 | 5510.00000 | 5513.00000 | 44.8460 | 247464.7100 | 5518.09997 2014-01-06 16:08:00 | 5513.00000 | 5513.00000 | 5451.00000 | 5470.00000 | 43.2630 | 236939.2400 | 5476.72002 2014-01-06 16:09:00 | 5469.99000 | 5510.00000 | 5469.99000 | 5510.00000 | 50.3990 | 276419.3900 | 5484.61999 2014-01-06 16:10:00 | 5505.55000 | 5520.00000 | 5492.00000 | 5510.00000 | 54.2360 | 298932.4400 | 5511.69996 2014-01-06 16:11:00 | 5510.00000 | 5519.00000 | 5505.56000 | 5510.00000 | 35.2760 | 194426.8000 | 5511.58997 2014-01-06 16:12:00 | 5517.00000 | 5520.00000 | 5506.41000 | 5520.00000 | 43.0880 | 237649.5500 | 5515.44998 2014-01-06 16:13:00 | 5516.57000 | 5530.00000 | 5516.57000 | 5530.00000 | 33.3310 | 184027.9900 | 5521.23001 2014-01-06 16:14:00 | 5526.46000 | 5529.00000 | 5510.00000 | 5515.00000 | 54.0640 | 298350.2000 | 5518.46004 2014-01-06 16:15:00 | 5518.80000 | 5525.00000 | 5515.00000 | 5525.00000 | 16.7340 | 92381.9200 | 5520.61001 2014-01-06 16:16:00 | 5525.00000 | 5533.99000 | 5525.00000 | 5527.98000 | 10.3170 | 57040.3100 | 5528.76999 2014-01-06 16:17:00 | 5531.96000 | 5533.99000 | 5528.00000 | 5529.80000 | 49.1820 | 272035.3100 | 5531.20002 2014-01-06 16:18:00 | 5529.00000 | 5534.00000 | 5529.00000 | 5530.00000 | 25.2930 | 139897.8300 | 5531.09001 2014-01-06 16:19:00 | 5530.00000 | 5540.00000 | 5529.99000 | 5539.90000 | 37.0580 | 204991.1400 | 5531.62999 2014-01-06 16:20:00 | 5539.00000 | 5540.00000 | 5539.00000 | 5540.00000 | 11.4350 | 63346.9100 | 5539.73999 2014-01-06 16:21:00 | 5540.00000 | 5547.00000 | 5539.00000 | 5546.99000 | 24.7830 | 137294.6100 | 5539.87001 2014-01-06 16:22:00 | 5546.99000 | 5549.00000 | 5543.00000 | 5543.00000 | 46.4750 | 257700.4300 | 5544.92996 2014-01-06 16:23:00 | 5547.85000 | 5568.00000 | 5543.00000 | 5566.00000 | 64.4650 | 357785.9800 | 5550.07994 2014-01-06 16:24:00 | 5566.00000 | 5568.00000 | 5566.00000 | 5567.00000 | 52.2810 | 291032.8800 | 5566.70001 2014-01-06 16:25:00 | 5567.90000 | 5578.00000 | 5567.00000 | 5577.99000 | 37.4380 | 208616.6400 | 5572.31999 2014-01-06 16:26:00 | 5578.00000 | 5590.00000 | 5570.00000 | 5580.00000 | 29.1060 | 162415.2800 | 5580.12998 2014-01-06 16:27:00 | 5580.00000 | 5588.99000 | 5579.00000 | 5588.99000 | 22.4650 | 125413.7200 | 5582.62998 2014-01-06 16:28:00 | 5588.99000 | 5589.00000 | 5580.00000 | 5582.00000 | 20.7980 | 116109.7100 | 5582.72999 2014-01-06 16:29:00 | 5584.99000 | 5620.00000 | 5577.43000 | 5619.00000 | 57.7351 | 322971.6000 | 5594.02995 2014-01-06 16:30:00 | 5619.00000 | 5619.99000 | 5591.00000 | 5614.00000 | 39.6590 | 222313.2000 | 5605.61999 2014-01-06 16:31:00 | 5605.01000 | 5605.02000 | 5593.66000 | 5599.54000 | 31.2240 | 174945.2600 | 5602.91002 2014-01-06 16:32:00 | 5593.56000 | 5598.77000 | 5571.00000 | 5590.00000 | 23.3290 | 130390.3300 | 5589.19000 2014-01-06 16:33:00 | 5590.00000 | 5596.00000 | 5582.15000 | 5582.54000 | 59.4890 | 332451.7500 | 5588.45999 2014-01-06 16:34:00 | 5583.00000 | 5590.00000 | 5580.00000 | 5586.00000 | 57.5770 | 321623.6500 | 5585.96997 2014-01-06 16:35:00 | 5586.00000 | 5586.00000 | 5550.00000 | 5555.55000 | 48.6650 | 270611.1500 | 5560.68996 2014-01-06 16:36:00 | 5555.55000 | 5586.06000 | 5555.55000 | 5570.00000 | 82.7659 | 460288.7300 | 5561.32994 2014-01-06 16:37:00 | 5563.00000 | 5579.00000 | 5563.00000 | 5579.00000 | 21.1840 | 118116.6900 | 5575.75002 2014-01-06 16:38:00 | 5579.00000 | 5580.00000 | 5572.60000 | 5579.00000 | 17.5020 | 97611.6600 | 5577.17001 2014-01-06 16:39:00 | 5576.78000 | 5579.99000 | 5574.37000 | 5579.99000 | 32.8820 | 183354.3800 | 5576.13001 2014-01-06 16:40:00 | 5580.00000 | 5585.00000 | 5576.04000 | 5576.66000 | 57.7610 | 322242.9300 | 5578.90001 2014-01-06 16:41:00 | 5579.70000 | 5580.01000 | 5576.10000 | 5577.00000 | 27.8190 | 155187.0700 | 5578.45999 2014-01-06 16:42:00 | 5577.00000 | 5580.00000 | 5572.00000 | 5572.00000 | 27.6280 | 154066.8900 | 5576.47999 2014-01-06 16:43:00 | 5572.00000 | 5572.00000 | 5555.55000 | 5555.55000 | 21.2330 | 118193.3900 | 5566.50001 2014-01-06 16:44:00 | 5554.00000 | 5557.68000 | 5540.01000 | 5544.77000 | 28.9830 | 160859.6900 | 5550.14002 2014-01-06 16:45:00 | 5541.00000 | 5542.00000 | 5509.99000 | 5510.00000 | 32.7660 | 181302.1100 | 5533.23998 2014-01-06 16:46:00 | 5510.00000 | 5530.00000 | 5505.00000 | 5530.00000 | 45.7650 | 252232.7800 | 5511.47996 2014-01-06 16:47:00 | 5530.00000 | 5549.99000 | 5510.00000 | 5519.99000 | 56.5720 | 312558.7600 | 5524.97002 2014-01-06 16:48:00 | 5510.01000 | 5515.00000 | 5490.77000 | 5496.00000 | 44.5770 | 245008.0800 | 5496.28998 2014-01-06 16:49:00 | 5491.21000 | 5550.00000 | 5475.00000 | 5550.00000 | 57.5680 | 316241.1700 | 5493.34998 2014-01-06 16:50:00 | 5506.00000 | 5512.00000 | 5506.00000 | 5512.00000 | 7.5880 | 41815.1800 | 5510.70000 2014-01-06 16:51:00 | 5512.00000 | 5535.45000 | 5511.00000 | 5514.00000 | 29.0020 | 160037.4500 | 5518.15001 2014-01-06 16:52:00 | 5515.00000 | 5526.28000 | 5514.00000 | 5526.00000 | 9.1460 | 50509.7300 | 5522.59999 2014-01-06 16:53:00 | 5526.00000 | 5526.00000 | 5513.00000 | 5513.00000 | 22.0870 | 121935.1900 | 5520.67999 2014-01-06 16:54:00 | 5513.00000 | 5520.00000 | 5512.00000 | 5519.90000 | 8.5420 | 47118.3000 | 5516.07000 2014-01-06 16:55:00 | 5513.01000 | 5519.51000 | 5512.30000 | 5516.71000 | 22.9790 | 126751.5800 | 5515.97000 2014-01-06 16:56:00 | 5515.00000 | 5518.00000 | 5510.01000 | 5510.01000 | 25.2060 | 138971.3700 | 5513.41998 2014-01-06 16:57:00 | 5514.99000 | 5518.00000 | 5513.61000 | 5518.00000 | 11.0070 | 60702.0600 | 5514.85999 2014-01-06 16:58:00 | 5515.75000 | 5532.64000 | 5512.00000 | 5517.94000 | 39.7760 | 219616.7000 | 5521.33997 2014-01-06 16:59:00 | 5518.00000 | 5519.00000 | 5512.01000 | 5517.00000 | 1.9290 | 10644.0000 | 5517.89000 2014-01-06 17:00:00 | 5515.01000 | 5523.89000 | 5515.00000 | 5516.00000 | 40.6590 | 224331.0400 | 5517.37999 2014-01-06 17:01:00 | 5523.88000 | 5538.99000 | 5523.88000 | 5538.99000 | 9.4200 | 52093.7200 | 5530.12000 2014-01-06 17:02:00 | 5545.00000 | 5550.30000 | 5539.00000 | 5550.00000 | 11.4040 | 63235.1300 | 5545.00001 2014-01-06 17:03:00 | 5555.00000 | 5559.00000 | 5526.00000 | 5535.00000 | 32.2330 | 178768.5500 | 5546.13002 2014-01-06 17:04:00 | 5535.01000 | 5536.02000 | 5527.00000 | 5536.02000 | 2.0970 | 11608.4100 | 5535.72000 2014-01-06 17:05:00 | 5546.27000 | 5560.00000 | 5545.71000 | 5545.71000 | 30.6590 | 170126.8300 | 5548.99999 2014-01-06 17:06:00 | 5550.01000 | 5554.00000 | 5550.00000 | 5550.00000 | 17.3070 | 96078.0800 | 5551.39999 2014-01-06 17:07:00 | 5548.44000 | 5575.00000 | 5545.35000 | 5570.00000 | 34.3420 | 190926.5900 | 5559.57001 2014-01-06 17:08:00 | 5578.01000 | 5580.00000 | 5569.05000 | 5580.00000 | 13.8770 | 77379.0000 | 5576.05999 2014-01-06 17:09:00 | 5580.00000 | 5603.99000 | 5579.00000 | 5595.61000 | 30.8600 | 172674.2500 | 5595.41000 2014-01-06 17:10:00 | 5595.61000 | 5600.00000 | 5589.38000 | 5595.00000 | 45.0110 | 251677.5200 | 5591.47001 2014-01-06 17:11:00 | 5595.00000 | 5610.00000 | 5595.00000 | 5610.00000 | 11.5010 | 64427.0300 | 5601.86000 2014-01-06 17:12:00 | 5610.00000 | 5629.34000 | 5606.00000 | 5620.00000 | 16.6450 | 93518.6200 | 5618.41999 2014-01-06 17:13:00 | 5629.99000 | 5630.00000 | 5605.00000 | 5610.00000 | 26.8540 | 151050.3700 | 5624.87002 2014-01-06 17:14:00 | 5605.00000 | 5610.00000 | 5591.81000 | 5600.00000 | 21.6500 | 121259.6300 | 5600.91000 2014-01-06 17:15:00 | 5600.00000 | 5615.00000 | 5600.00000 | 5615.00000 | 25.9890 | 145663.7700 | 5604.82000 2014-01-06 17:16:00 | 5604.00000 | 5615.00000 | 5594.99000 | 5594.99000 | 46.1990 | 258597.8600 | 5597.47999 2014-01-06 17:17:00 | 5591.00000 | 5591.00000 | 5581.00000 | 5582.00000 | 22.4470 | 125350.4800 | 5584.28999 2014-01-06 17:18:00 | 5582.00000 | 5582.00000 | 5570.00000 | 5570.00000 | 17.7730 | 99176.8600 | 5580.20001 2014-01-06 17:19:00 | 5570.00000 | 5571.00000 | 5564.15000 | 5565.47000 | 29.3150 | 163196.0300 | 5566.97997 2014-01-06 17:20:00 | 5565.00000 | 5568.06000 | 5556.00000 | 5567.17000 | 14.0030 | 77916.7700 | 5564.29001 2014-01-06 17:21:00 | 5570.00000 | 5589.00000 | 5566.00000 | 5584.16000 | 13.4960 | 75257.1500 | 5576.25999 2014-01-06 17:22:00 | 5572.14000 | 5584.00000 | 5570.00000 | 5572.06000 | 13.4860 | 75144.9200 | 5572.06999 2014-01-06 17:23:00 | 5578.78000 | 5581.80000 | 5571.00000 | 5571.00000 | 3.3310 | 18584.0200 | 5579.11000 2014-01-06 17:24:00 | 5572.00000 | 5584.99000 | 5572.00000 | 5580.00000 | 24.2200 | 135132.6100 | 5579.38000 2014-01-06 17:25:00 | 5580.00000 | 5588.00000 | 5576.43000 | 5588.00000 | 17.1750 | 95868.5700 | 5581.86998 2014-01-06 17:26:00 | 5588.00000 | 5600.00000 | 5588.00000 | 5600.00000 | 18.6950 | 104601.4900 | 5595.15998 2014-01-06 17:27:00 | 5598.00000 | 5620.45000 | 5598.00000 | 5600.00000 | 42.1230 | 236062.6200 | 5604.13002 2014-01-06 17:28:00 | 5602.00000 | 5620.00000 | 5600.00000 | 5605.29000 | 41.6470 | 233380.7200 | 5603.77998 2014-01-06 17:29:00 | 5605.30000 | 5617.00000 | 5605.29000 | 5605.29000 | 46.0520 | 258223.5200 | 5607.22002 2014-01-06 17:30:00 | 5605.29000 | 5615.01000 | 5601.00000 | 5605.00000 | 23.9630 | 134369.0900 | 5607.36001 2014-01-06 17:31:00 | 5605.00000 | 5610.00000 | 5592.80000 | 5605.00000 | 25.7660 | 144357.5600 | 5602.63998 2014-01-06 17:32:00 | 5605.00000 | 5612.79000 | 5600.70000 | 5612.79000 | 20.4540 | 114680.6500 | 5606.76001 2014-01-06 17:33:00 | 5611.59000 | 5614.35000 | 5607.09000 | 5607.09000 | 3.9780 | 22321.4100 | 5611.21000 2014-01-06 17:34:00 | 5605.01000 | 5611.44000 | 5605.00000 | 5606.01000 | 19.1980 | 107714.4700 | 5610.70999 2014-01-06 17:35:00 | 5606.01000 | 5615.00000 | 5606.01000 | 5615.00000 | 26.6120 | 149378.3400 | 5613.19001 2014-01-06 17:36:00 | 5614.14000 | 5620.00000 | 5611.21000 | 5620.00000 | 39.2150 | 220195.6600 | 5615.08996 2014-01-06 17:37:00 | 5620.00000 | 5639.00000 | 5620.00000 | 5639.00000 | 19.3140 | 108783.8500 | 5632.38001 2014-01-06 17:38:00 | 5640.00000 | 5660.30000 | 5640.00000 | 5660.30000 | 10.7170 | 60458.3000 | 5641.34999 2014-01-06 17:39:00 | 5680.00000 | 5699.00000 | 5660.30000 | 5680.00000 | 16.4160 | 93252.8900 | 5680.60999 2014-01-06 17:40:00 | 5679.99000 | 5680.00000 | 5660.00000 | 5660.00000 | 28.1800 | 159884.7400 | 5673.70000 2014-01-06 17:41:00 | 5660.00000 | 5679.00000 | 5660.00000 | 5665.51000 | 7.8700 | 44595.8800 | 5666.57000 2014-01-06 17:42:00 | 5678.00000 | 5679.00000 | 5669.00000 | 5669.30000 | 24.9810 | 141756.0200 | 5674.55000 2014-01-06 17:43:00 | 5675.00000 | 5680.00000 | 5663.01000 | 5667.00000 | 23.3340 | 132403.8700 | 5674.29002 2014-01-06 17:44:00 | 5663.00000 | 5668.01000 | 5660.00000 | 5667.00000 | 29.6040 | 167688.5700 | 5664.39002 2014-01-06 17:45:00 | 5667.00000 | 5670.00000 | 5650.00000 | 5650.00000 | 11.1040 | 62914.3300 | 5665.92001 2014-01-06 17:46:00 | 5650.00000 | 5660.00000 | 5650.00000 | 5657.00000 | 7.4490 | 42142.2100 | 5657.43000 2014-01-06 17:47:00 | 5660.00000 | 5660.00000 | 5650.00000 | 5659.99000 | 6.6850 | 37791.8600 | 5653.22999 2014-01-06 17:48:00 | 5659.00000 | 5665.72000 | 5659.00000 | 5660.00000 | 22.8900 | 129613.4600 | 5662.45000 2014-01-06 17:49:00 | 5659.99000 | 5660.09000 | 5659.99000 | 5660.08000 | 3.8700 | 21904.2100 | 5660.00000 2014-01-06 17:50:00 | 5661.46000 | 5665.37000 | 5660.43000 | 5664.74000 | 5.0700 | 28709.2300 | 5662.57000 2014-01-06 17:51:00 | 5665.99000 | 5688.00000 | 5665.99000 | 5685.00000 | 17.4370 | 98996.7800 | 5677.39999 2014-01-06 17:52:00 | 5686.00000 | 5696.47000 | 5686.00000 | 5696.47000 | 19.4360 | 110645.8200 | 5692.82999 2014-01-06 17:53:00 | 5690.00000 | 5700.00000 | 5680.00000 | 5690.00000 | 21.8790 | 124555.8300 | 5692.94000 2014-01-06 17:54:00 | 5690.00000 | 5690.00000 | 5680.00000 | 5680.00000 | 15.8860 | 90282.8000 | 5683.16999 2014-01-06 17:55:00 | 5680.00000 | 5681.00000 | 5670.00000 | 5675.00000 | 35.8010 | 203175.7200 | 5675.14001 2014-01-06 17:56:00 | 5675.00000 | 5680.66000 | 5675.00000 | 5680.66000 | 2.0040 | 11378.0800 | 5677.68000 2014-01-06 17:57:00 | 5671.86000 | 5679.00000 | 5671.86000 | 5675.01000 | 22.7500 | 129056.1600 | 5672.80000 2014-01-06 17:58:00 | 5675.01000 | 5687.16000 | 5675.00000 | 5687.16000 | 14.6640 | 83318.2000 | 5681.82001 2014-01-06 17:59:00 | 5688.00000 | 5692.00000 | 5682.72000 | 5692.00000 | 13.3090 | 75651.0200 | 5684.20000 2014-01-06 18:00:00 | 5695.00000 | 5710.00000 | 5695.00000 | 5710.00000 | 18.1140 | 103289.3800 | 5702.19001 2014-01-06 18:01:00 | 5715.00000 | 5720.00000 | 5710.00000 | 5717.62000 | 27.4650 | 156981.6600 | 5715.69998 2014-01-06 18:02:00 | 5711.01000 | 5720.00000 | 5711.00000 | 5720.00000 | 27.6270 | 157980.5600 | 5718.33999 2014-01-06 18:03:00 | 5720.00000 | 5735.00000 | 5720.00000 | 5730.00000 | 37.0180 | 212147.3400 | 5730.91999 2014-01-06 18:04:00 | 5721.00000 | 5729.00000 | 5712.54000 | 5719.74000 | 44.6330 | 255375.6100 | 5721.68002 2014-01-06 18:05:00 | 5720.00000 | 5720.00000 | 5702.81000 | 5718.70000 | 15.3410 | 87616.1200 | 5711.24000 2014-01-06 18:06:00 | 5718.70000 | 5718.70000 | 5701.00000 | 5712.10000 | 15.7520 | 89944.2200 | 5710.02001 2014-01-06 18:07:00 | 5708.21000 | 5716.00000 | 5701.02000 | 5712.10000 | 26.3780 | 150608.8000 | 5709.63999 2014-01-06 18:08:00 | 5701.04000 | 5713.00000 | 5700.00000 | 5709.00000 | 25.4230 | 144966.3500 | 5702.17001 2014-01-06 18:09:00 | 5709.00000 | 5709.90000 | 5700.00000 | 5700.00000 | 19.6880 | 112353.2300 | 5706.68999 2014-01-06 18:10:00 | 5700.00000 | 5700.00000 | 5685.00000 | 5690.00000 | 29.7620 | 169532.3400 | 5696.27001 2014-01-06 18:11:00 | 5690.00000 | 5690.00000 | 5680.00000 | 5680.01000 | 12.5240 | 71153.7500 | 5681.39001 2014-01-06 18:12:00 | 5682.00000 | 5693.00000 | 5680.00000 | 5690.00000 | 8.6930 | 49406.5000 | 5683.48000 2014-01-06 18:13:00 | 5680.00000 | 5687.16000 | 5659.58000 | 5680.60000 | 18.9770 | 107688.8200 | 5674.69999 2014-01-06 18:14:00 | 5670.00000 | 5670.00000 | 5670.00000 | 5670.00000 | 3.3880 | 19209.9600 | 5670.00000 2014-01-06 18:15:00 | 5673.00000 | 5677.99000 | 5670.00000 | 5674.26000 | 20.2290 | 114755.2100 | 5672.81000 2014-01-06 18:16:00 | 5677.26000 | 5677.26000 | 5670.00000 | 5670.00000 | 4.4550 | 25260.0000 | 5670.03000 2014-01-06 18:17:00 | 5676.65000 | 5679.00000 | 5671.15000 | 5677.09000 | 21.9230 | 124420.0900 | 5675.32001 2014-01-06 18:18:00 | 5679.00000 | 5690.00000 | 5672.60000 | 5672.61000 | 31.8550 | 181019.3900 | 5682.60997 2014-01-06 18:19:00 | 5675.00000 | 5675.01000 | 5675.00000 | 5675.01000 | 0.7840 | 4449.2000 | 5675.00000 2014-01-06 18:20:00 | 5675.02000 | 5685.99000 | 5675.00000 | 5682.34000 | 8.4790 | 48170.5500 | 5681.16000 2014-01-06 18:21:00 | 5683.28000 | 5685.88000 | 5672.00000 | 5685.22000 | 20.8680 | 118543.8400 | 5680.64999 2014-01-06 18:22:00 | 5679.33000 | 5684.01000 | 5679.33000 | 5684.01000 | 1.9850 | 11275.2600 | 5680.23000 2014-01-06 18:23:00 | 5682.81000 | 5686.00000 | 5682.81000 | 5686.00000 | 7.5320 | 42818.1700 | 5684.83000 2014-01-06 18:24:00 | 5690.00000 | 5690.00001 | 5690.00000 | 5690.00000 | 10.1140 | 57548.6600 | 5690.00001 2014-01-06 18:25:00 | 5693.00000 | 5713.00000 | 5693.00000 | 5713.00000 | 11.2290 | 64027.4300 | 5701.97000 2014-01-06 18:26:00 | 5716.53000 | 5718.87000 | 5706.90000 | 5709.30000 | 13.0940 | 74851.9500 | 5716.51001 2014-01-06 18:27:00 | 5709.30000 | 5711.99000 | 5698.07000 | 5711.99000 | 5.2050 | 29681.2300 | 5702.45000 2014-01-06 18:28:00 | 5700.05000 | 5710.07000 | 5690.00000 | 5692.00000 | 14.8720 | 84696.6800 | 5695.04001 2014-01-06 18:29:00 | 5693.59000 | 5702.61000 | 5693.00000 | 5693.00000 | 11.5800 | 65938.7300 | 5694.19000 2014-01-06 18:30:00 | 5692.97000 | 5692.97000 | 5686.88000 | 5686.88000 | 1.0270 | 5843.4800 | 5689.86000 2014-01-06 18:31:00 | 5687.00000 | 5687.00000 | 5670.10000 | 5675.00000 | 20.3970 | 115783.2600 | 5676.47999 2014-01-06 18:32:00 | 5675.00000 | 5688.00000 | 5675.00000 | 5685.05000 | 15.0430 | 85496.2200 | 5683.46001 2014-01-06 18:33:00 | 5682.02000 | 5687.40000 | 5671.00000 | 5683.96000 | 29.9990 | 170465.9600 | 5682.38999 2014-01-06 18:34:00 | 5672.95000 | 5685.82000 | 5672.92000 | 5672.92000 | 4.1980 | 23846.3000 | 5680.39000 2014-01-06 18:35:00 | 5680.91000 | 5682.16000 | 5672.15000 | 5675.00000 | 24.9040 | 141321.3900 | 5674.65002 2014-01-06 18:36:00 | 5672.12000 | 5688.00000 | 5671.00000 | 5688.00000 | 23.3500 | 132732.4200 | 5684.47000 2014-01-06 18:37:00 | 5676.22000 | 5678.02000 | 5671.00000 | 5671.00000 | 11.6050 | 65862.4400 | 5675.34999 2014-01-06 18:38:00 | 5671.00000 | 5676.25000 | 5671.00000 | 5673.29000 | 11.8720 | 67350.2400 | 5673.03000 2014-01-06 18:39:00 | 5673.60000 | 5675.53000 | 5671.68000 | 5671.69000 | 27.6430 | 156797.1600 | 5672.22001 2014-01-06 18:40:00 | 5672.00000 | 5675.88000 | 5672.00000 | 5675.88000 | 4.0360 | 22897.5600 | 5673.33000 2014-01-06 18:41:00 | 5674.99000 | 5675.00000 | 5670.00000 | 5670.00000 | 9.1880 | 52126.1900 | 5673.29000 2014-01-06 18:42:00 | 5670.00000 | 5672.00000 | 5650.31000 | 5672.00000 | 7.1500 | 40473.6800 | 5660.65000 2014-01-06 18:43:00 | 5670.98000 | 5672.00000 | 5658.72000 | 5672.00000 | 13.8950 | 78732.1800 | 5666.21999 2014-01-06 18:44:00 | . | . | . | . | . | . | . 2014-01-06 18:45:00 | 5651.00000 | 5668.59000 | 5640.00000 | 5640.00000 | 17.6150 | 99676.3800 | 5658.61002 2014-01-06 18:46:00 | 5640.00000 | 5671.99000 | 5640.00000 | 5640.00000 | 18.4260 | 104012.2100 | 5644.85999 2014-01-06 18:47:00 | 5652.62000 | 5652.62000 | 5620.00000 | 5634.35000 | 25.3010 | 142757.8600 | 5642.38000 2014-01-06 18:48:00 | 5620.00000 | 5620.00000 | 5617.81000 | 5617.81000 | 1.1990 | 6736.6800 | 5618.58000 2014-01-06 18:49:00 | 5621.40000 | 5625.00000 | 5619.00000 | 5619.98000 | 41.3400 | 232415.5100 | 5622.05000 2014-01-06 18:50:00 | 5625.00000 | 5639.99000 | 5608.81000 | 5619.00000 | 8.4930 | 47778.4000 | 5625.62000 2014-01-06 18:51:00 | 5619.00000 | 5619.01000 | 5600.00000 | 5610.39000 | 5.4680 | 30678.7300 | 5610.59000 2014-01-06 18:52:00 | 5605.00000 | 5619.01000 | 5599.98000 | 5600.00000 | 3.5720 | 20007.4500 | 5601.19000 2014-01-06 18:53:00 | 5600.00000 | 5600.00000 | 5592.84000 | 5592.84000 | 20.3350 | 113775.0400 | 5595.03998 2014-01-06 18:54:00 | 5592.86000 | 5592.87000 | 5590.00000 | 5590.00000 | 2.0930 | 11704.8600 | 5592.38000 2014-01-06 18:55:00 | 5589.99000 | 5592.86000 | 5587.80000 | 5592.84000 | 13.1000 | 73239.4800 | 5590.80000 2014-01-06 18:56:00 | 5592.86000 | 5610.01000 | 5592.86000 | 5610.01000 | 8.3160 | 46569.3100 | 5599.95999 2014-01-06 18:57:00 | 5617.77000 | 5618.99000 | 5612.50000 | 5618.99000 | 12.8120 | 71952.9700 | 5616.06000 2014-01-06 18:58:00 | 5618.07000 | 5621.00000 | 5610.30000 | 5610.31000 | 12.8230 | 72038.4000 | 5617.91001 2014-01-06 18:59:00 | 5629.70000 | 5633.00000 | 5619.34000 | 5619.34000 | 15.1060 | 84997.4500 | 5626.72999 2014-01-06 19:00:00 | 5619.00000 | 5633.00000 | 5617.91000 | 5633.00000 | 8.7930 | 49400.5600 | 5618.17000 2014-01-06 19:01:00 | 5629.59000 | 5629.59000 | 5620.07000 | 5629.00000 | 2.3720 | 13348.5900 | 5627.57000 2014-01-06 19:02:00 | 5617.90000 | 5630.00000 | 5613.02000 | 5620.00000 | 12.9500 | 72853.6900 | 5625.77000 2014-01-06 19:03:00 | 5620.00000 | 5639.00000 | 5619.24000 | 5632.14000 | 5.3610 | 30164.7600 | 5626.70000 2014-01-06 19:04:00 | 5631.17000 | 5634.54000 | 5615.16000 | 5630.00000 | 5.2690 | 29642.8900 | 5625.90000 2014-01-06 19:05:00 | 5623.33000 | 5639.00000 | 5615.94000 | 5639.00000 | 11.2260 | 63185.6800 | 5628.50999 2014-01-06 19:06:00 | 5639.00000 | 5640.31000 | 5633.72000 | 5640.00000 | 3.6380 | 20515.9400 | 5639.35000 2014-01-06 19:07:00 | 5642.98000 | 5642.98000 | 5640.61000 | 5640.61000 | 9.0020 | 50776.8800 | 5640.62000 2014-01-06 19:08:00 | 5640.00000 | 5640.00000 | 5621.72000 | 5628.87000 | 6.0740 | 34187.5000 | 5628.50000 2014-01-06 19:09:00 | 5628.76000 | 5630.00000 | 5621.88000 | 5630.00000 | 7.5110 | 42277.0300 | 5628.68000 2014-01-06 19:10:00 | 5629.70000 | 5642.98000 | 5629.70000 | 5629.70000 | 8.2150 | 46312.9600 | 5637.60999 2014-01-06 19:11:00 | 5624.96000 | 5638.18000 | 5620.00000 | 5629.69000 | 9.8560 | 55486.7700 | 5629.74999 2014-01-06 19:12:00 | 5622.67000 | 5622.67000 | 5616.01000 | 5616.01000 | 1.9190 | 10781.8200 | 5618.46000 2014-01-06 19:13:00 | 5615.00000 | 5639.15000 | 5613.01000 | 5630.09000 | 12.5210 | 70460.5300 | 5627.39000 2014-01-06 19:14:00 | . | . | . | . | . | . | . 2014-01-06 19:15:00 | 5610.12000 | 5610.12000 | 5610.12000 | 5610.12000 | 0.2590 | 1453.0200 | 5610.12000 2014-01-06 19:16:00 | 5610.15000 | 5637.05000 | 5600.00000 | 5619.29000 | 15.8260 | 88899.0900 | 5617.27999 2014-01-06 19:17:00 | 5639.90000 | 5639.90000 | 5614.14000 | 5630.00000 | 1.0320 | 5811.1800 | 5630.99000 2014-01-06 19:18:00 | 5601.20000 | 5639.98000 | 5600.00000 | 5600.00000 | 19.2380 | 107746.7800 | 5600.72999 2014-01-06 19:19:00 | 5600.00000 | 5619.04000 | 5591.20000 | 5603.10000 | 6.8730 | 38519.6500 | 5604.49000 2014-01-06 19:20:00 | 5600.99000 | 5600.99000 | 5600.99000 | 5600.99000 | 1.0000 | 5600.9900 | 5600.99000 2014-01-06 19:21:00 | 5603.09000 | 5603.09000 | 5594.37000 | 5597.99000 | 6.9870 | 39091.5000 | 5594.89000 2014-01-06 19:22:00 | 5597.99000 | 5597.99000 | 5597.99000 | 5597.99000 | 0.1060 | 593.3900 | 5597.99000 2014-01-06 19:23:00 | 5597.99000 | 5598.00000 | 5597.99000 | 5598.00000 | 1.6820 | 9415.8300 | 5598.00000 2014-01-06 19:24:00 | 5598.00000 | 5598.00000 | 5591.00000 | 5597.70000 | 13.3530 | 74715.6700 | 5595.42001 2014-01-06 19:25:00 | 5597.70000 | 5634.31000 | 5588.00000 | 5588.00000 | 8.7200 | 48820.8700 | 5598.72000 2014-01-06 19:26:00 | 5587.79000 | 5590.00000 | 5584.92000 | 5590.00000 | 13.0950 | 73171.2700 | 5587.72999 2014-01-06 19:27:00 | 5584.92000 | 5590.00000 | 5584.92000 | 5584.92000 | 3.1090 | 17365.2000 | 5585.46000 2014-01-06 19:28:00 | 5588.69000 | 5599.99000 | 5584.92000 | 5584.92000 | 13.0120 | 72706.8900 | 5587.68000 2014-01-06 19:29:00 | 5599.99000 | 5599.99000 | 5584.92000 | 5585.01000 | 5.9970 | 33499.6600 | 5586.07000 2014-01-06 19:30:00 | 5599.99000 | 5600.00000 | 5599.99000 | 5600.00000 | 2.6560 | 14873.5800 | 5599.99000 2014-01-06 19:31:00 | 5595.72000 | 5598.99000 | 5586.19000 | 5590.51000 | 13.6360 | 76262.7300 | 5592.74999 2014-01-06 19:32:00 | 5598.99000 | 5600.00000 | 5598.99000 | 5600.00000 | 9.5730 | 53607.3900 | 5599.85001 2014-01-06 19:33:00 | 5600.00000 | 5600.00000 | 5589.30000 | 5589.30000 | 5.5630 | 31110.0000 | 5592.31000 2014-01-06 19:34:00 | 5595.12000 | 5627.75000 | 5594.01000 | 5605.21000 | 4.2840 | 24017.7500 | 5606.38000 2014-01-06 19:35:00 | . | . | . | . | . | . | . 2014-01-06 19:36:00 | 5626.53000 | 5630.00000 | 5615.31000 | 5630.00000 | 13.9480 | 78394.4000 | 5620.48000 2014-01-06 19:37:00 | 5633.00000 | 5633.00000 | 5610.03000 | 5633.00000 | 8.1920 | 45989.4200 | 5613.94000 2014-01-06 19:38:00 | 5633.98000 | 5634.00000 | 5633.98000 | 5634.00000 | 0.5020 | 2828.2700 | 5634.00000 2014-01-06 19:39:00 | 5634.01000 | 5634.01000 | 5604.29000 | 5628.05000 | 9.5680 | 53832.0500 | 5626.26000 2014-01-06 19:40:00 | 5625.92000 | 5635.70000 | 5625.70000 | 5628.21000 | 2.2230 | 12518.7700 | 5631.47000 2014-01-06 19:41:00 | 5620.60000 | 5627.64000 | 5601.00000 | 5627.64000 | 16.2700 | 91490.4200 | 5623.26000 2014-01-06 19:42:00 | . | . | . | . | . | . | . 2014-01-06 19:43:00 | 5602.00000 | 5625.39000 | 5600.00000 | 5625.39000 | 3.3590 | 18839.5800 | 5608.69000 2014-01-06 19:44:00 | 5615.54000 | 5615.54000 | 5615.54000 | 5615.54000 | 13.6000 | 76371.3400 | 5615.54000 2014-01-06 19:45:00 | . | . | . | . | . | . | . 2014-01-06 19:46:00 | 5601.28000 | 5623.93000 | 5600.00000 | 5600.00000 | 2.9630 | 16612.6700 | 5606.71000 2014-01-06 19:47:00 | 5620.16000 | 5621.31000 | 5604.21000 | 5612.09000 | 7.0770 | 39714.3800 | 5611.75000 2014-01-06 19:48:00 | 5602.46000 | 5617.68000 | 5600.00000 | 5600.00000 | 3.7350 | 20972.3400 | 5615.08000 2014-01-06 19:49:00 | 5600.90000 | 5606.89000 | 5590.91000 | 5590.91000 | 2.6930 | 15086.4100 | 5602.08000 2014-01-06 19:50:00 | 5600.91000 | 5606.11000 | 5593.15000 | 5605.76000 | 7.6260 | 42731.0900 | 5603.33999 2014-01-06 19:51:00 | . | . | . | . | . | . | . 2014-01-06 19:52:00 | . | . | . | . | . | . | . 2014-01-06 19:53:00 | 5615.11000 | 5617.13000 | 5603.41000 | 5610.86000 | 6.6610 | 37391.9400 | 5613.56000 2014-01-06 19:54:00 | 5600.86000 | 5600.86000 | 5600.86000 | 5600.86000 | 0.0400 | 224.0300 | 5600.86000 2014-01-06 19:55:00 | 5616.04000 | 5618.99000 | 5612.48000 | 5614.32000 | 3.4200 | 19204.1500 | 5615.25000 2014-01-06 19:56:00 | 5602.51000 | 5614.16000 | 5601.57000 | 5604.42000 | 7.1840 | 40256.8100 | 5603.68001 2014-01-06 19:57:00 | 5612.62000 | 5612.62000 | 5612.62000 | 5612.62000 | 13.9800 | 78464.4300 | 5612.62000 2014-01-06 19:58:00 | 5613.05000 | 5614.42000 | 5605.57000 | 5609.50000 | 5.1180 | 28718.6000 | 5611.29000 2014-01-06 19:59:00 | 5608.92000 | 5608.92000 | 5608.92000 | 5608.92000 | 1.0000 | 5608.9200 | 5608.92000 2014-01-06 20:00:00 | 5615.93000 | 5618.42000 | 5615.93000 | 5618.17000 | 4.1320 | 23211.3100 | 5617.45000 2014-01-06 20:01:00 | 5623.20000 | 5623.20000 | 5623.20000 | 5623.20000 | 5.6100 | 31546.1500 | 5623.20000 2014-01-06 20:02:00 | 5624.05000 | 5629.00000 | 5617.43000 | 5629.00000 | 10.5890 | 59555.3400 | 5624.27000 2014-01-06 20:03:00 | 5629.00000 | 5638.10000 | 5624.03000 | 5635.50000 | 19.2160 | 108212.2800 | 5631.35999 2014-01-06 20:04:00 | 5630.60000 | 5636.92000 | 5615.93000 | 5615.93000 | 12.9410 | 72876.6700 | 5631.46000 2014-01-06 20:05:00 | 5632.50000 | 5636.41000 | 5619.57000 | 5635.50000 | 0.3360 | 1892.6200 | 5632.81000 2014-01-06 20:06:00 | 5631.99000 | 5631.99000 | 5601.94000 | 5628.01000 | 18.3050 | 102904.2100 | 5621.63998 2014-01-06 20:07:00 | 5616.03000 | 5616.03000 | 5616.00000 | 5616.00000 | 5.5990 | 31444.0100 | 5616.00000 2014-01-06 20:08:00 | 5616.00000 | 5616.00000 | 5616.00000 | 5616.00000 | 1.2750 | 7160.4000 | 5616.00000 2014-01-06 20:09:00 | 5626.11000 | 5631.26000 | 5616.28000 | 5619.76000 | 14.1990 | 79858.3800 | 5624.23000 2014-01-06 20:10:00 | 5624.32000 | 5629.91000 | 5618.78000 | 5623.57000 | 15.2970 | 86008.9100 | 5622.59999 2014-01-06 20:11:00 | 5623.20000 | 5623.20000 | 5616.00000 | 5616.00000 | 0.2560 | 1439.2100 | 5621.93000 2014-01-06 20:12:00 | 5616.00000 | 5620.23000 | 5616.00000 | 5619.07000 | 0.4650 | 2612.4500 | 5618.17000 2014-01-06 20:13:00 | 5624.99000 | 5624.99000 | 5624.99000 | 5624.99000 | 0.8190 | 4606.8700 | 5624.99000 2014-01-06 20:14:00 | 5624.99000 | 5625.00000 | 5622.70000 | 5624.13000 | 25.2880 | 142197.2200 | 5623.10999 2014-01-06 20:15:00 | 5624.98000 | 5624.98000 | 5624.98000 | 5624.98000 | 1.0000 | 5624.9800 | 5624.98000 2014-01-06 20:16:00 | 5625.00000 | 5625.00000 | 5617.83000 | 5625.00000 | 23.0200 | 129476.8700 | 5624.54000 2014-01-06 20:17:00 | 5625.00000 | 5625.00000 | 5616.11000 | 5623.80000 | 5.0430 | 28350.7500 | 5621.80000 2014-01-06 20:18:00 | 5625.00000 | 5625.00000 | 5625.00000 | 5625.00000 | 0.3200 | 1800.0000 | 5625.00000 2014-01-06 20:19:00 | 5618.39000 | 5625.00000 | 5618.04000 | 5625.00000 | 11.4260 | 64213.9100 | 5619.97999 2014-01-06 20:20:00 | 5625.01000 | 5625.01000 | 5625.01000 | 5625.01000 | 1.0200 | 5737.5100 | 5625.01000 2014-01-06 20:21:00 | 5628.01000 | 5628.01000 | 5628.01000 | 5628.01000 | 0.2000 | 1125.6000 | 5628.01000 2014-01-06 20:22:00 | . | . | . | . | . | . | . 2014-01-06 20:23:00 | 5627.99000 | 5630.00000 | 5625.97000 | 5630.00000 | 1.2710 | 7153.1200 | 5627.95000 2014-01-06 20:24:00 | 5630.00000 | 5630.00000 | 5630.00000 | 5630.00000 | 0.9940 | 5596.2200 | 5630.00000 2014-01-06 20:25:00 | 5628.18000 | 5630.30000 | 5625.96000 | 5630.30000 | 40.6160 | 228619.1600 | 5628.79997 2014-01-06 20:26:00 | 5630.30000 | 5630.30000 | 5629.59000 | 5629.59000 | 19.0690 | 107350.7500 | 5629.60000 2014-01-06 20:27:00 | . | . | . | . | . | . | . 2014-01-06 20:28:00 | 5627.81000 | 5631.00000 | 5625.00000 | 5625.00000 | 12.8780 | 72474.7700 | 5627.80000 2014-01-06 20:29:00 | . | . | . | . | . | . | . 2014-01-06 20:30:00 | 5618.00000 | 5629.99000 | 5618.00000 | 5629.20000 | 12.1330 | 68256.7200 | 5625.71001 2014-01-06 20:31:00 | 5628.74000 | 5628.74000 | 5619.90000 | 5619.90000 | 1.8730 | 10536.5000 | 5625.47000 2014-01-06 20:32:00 | 5627.82000 | 5631.00000 | 5620.10000 | 5625.48000 | 14.2580 | 80214.7600 | 5625.94999 2014-01-06 20:33:00 | 5629.99000 | 5640.00000 | 5627.47000 | 5640.00000 | 7.4470 | 41913.8300 | 5628.28000 2014-01-06 20:34:00 | 5628.60000 | 5639.81000 | 5626.36000 | 5626.36000 | 0.5280 | 2974.0400 | 5632.64000 2014-01-06 20:35:00 | 5632.79000 | 5632.79000 | 5632.79000 | 5632.79000 | 8.8000 | 49568.5500 | 5632.79000 2014-01-06 20:36:00 | 5637.57000 | 5642.00000 | 5637.57000 | 5642.00000 | 11.1890 | 63079.6000 | 5637.64000 2014-01-06 20:37:00 | 5642.00000 | 5672.01000 | 5642.00000 | 5672.01000 | 1.5240 | 8605.4000 | 5646.59000 2014-01-06 20:38:00 | 5662.00000 | 5682.45000 | 5662.00000 | 5668.60000 | 6.9180 | 39270.3400 | 5676.54000 2014-01-06 20:39:00 | 5662.03000 | 5677.02000 | 5662.00000 | 5677.02000 | 18.0260 | 102160.0700 | 5667.36999 2014-01-06 20:40:00 | 5662.04000 | 5685.39000 | 5662.00000 | 5685.39000 | 5.4540 | 30882.5500 | 5662.37000 2014-01-06 20:41:00 | 5663.28000 | 5663.28000 | 5663.28000 | 5663.28000 | 0.0200 | 113.2700 | 5663.28000 2014-01-06 20:42:00 | 5662.00000 | 5666.12000 | 5662.00000 | 5666.12000 | 13.5600 | 76815.4500 | 5664.86000 2014-01-06 20:43:00 | 5679.98000 | 5679.98000 | 5669.42000 | 5669.42000 | 7.6140 | 43192.7600 | 5672.81001 2014-01-06 20:44:00 | 5669.42000 | 5669.42000 | 5662.00000 | 5662.00000 | 0.6720 | 3808.4900 | 5667.40000 2014-01-06 20:45:00 | 5668.09000 | 5677.05000 | 5662.01000 | 5672.25000 | 4.1230 | 23372.6000 | 5668.83000 2014-01-06 20:46:00 | 5679.97000 | 5679.99000 | 5662.01000 | 5669.70000 | 7.6510 | 43387.5600 | 5670.84000 2014-01-06 20:47:00 | . | . | . | . | . | . | . 2014-01-06 20:48:00 | 5664.77000 | 5673.02000 | 5662.00000 | 5673.02000 | 19.9850 | 113203.9500 | 5664.44998 2014-01-06 20:49:00 | 5673.02000 | 5673.02000 | 5663.39000 | 5670.43000 | 10.7560 | 60956.7200 | 5667.22999 2014-01-06 20:50:00 | 5672.39000 | 5672.39000 | 5672.39000 | 5672.39000 | 0.1000 | 567.2400 | 5672.39000 2014-01-06 20:51:00 | 5672.38000 | 5672.38000 | 5672.38000 | 5672.38000 | 0.1000 | 567.2400 | 5672.38000 2014-01-06 20:52:00 | 5662.32000 | 5669.70000 | 5662.00000 | 5669.70000 | 9.0030 | 50994.8700 | 5664.21000 2014-01-06 20:53:00 | . | . | . | . | . | . | . 2014-01-06 20:54:00 | 5663.06000 | 5666.55000 | 5662.11000 | 5662.49000 | 12.0620 | 68316.9900 | 5663.82000 2014-01-06 20:55:00 | 5666.00000 | 5666.68000 | 5662.66000 | 5665.11000 | 23.7170 | 134344.1700 | 5664.46999 2014-01-06 20:56:00 | 5662.11000 | 5665.34000 | 5662.11000 | 5664.26000 | 12.3750 | 70090.1400 | 5663.84999 2014-01-06 20:57:00 | . | . | . | . | . | . | . 2014-01-06 20:58:00 | . | . | . | . | . | . | . 2014-01-06 20:59:00 | . | . | . | . | . | . | . 2014-01-06 21:00:00 | 5664.77000 | 5664.77000 | 5664.77000 | 5664.77000 | 0.5200 | 2945.6800 | 5664.77000 2014-01-06 21:01:00 | 5665.00000 | 5665.00000 | 5665.00000 | 5665.00000 | 0.1970 | 1116.0100 | 5665.00000 2014-01-06 21:02:00 | 5665.00000 | 5665.00000 | 5665.00000 | 5665.00000 | 0.9030 | 5115.5000 | 5665.00000 2014-01-06 21:03:00 | 5666.00000 | 5668.10000 | 5666.00000 | 5668.10000 | 5.1990 | 29468.0300 | 5668.02000 2014-01-06 21:04:00 | . | . | . | . | . | . | . 2014-01-06 21:05:00 | . | . | . | . | . | . | . 2014-01-06 21:06:00 | . | . | . | . | . | . | . 2014-01-06 21:07:00 | 5669.02000 | 5670.99000 | 5669.02000 | 5670.99000 | 0.3180 | 1803.3400 | 5670.88000 2014-01-06 21:08:00 | 5667.75000 | 5689.37000 | 5666.00000 | 5689.37000 | 13.4030 | 75991.7300 | 5669.75001 2014-01-06 21:09:00 | 5690.00000 | 5690.00000 | 5676.68000 | 5690.00000 | 4.9120 | 27913.2000 | 5682.65000 2014-01-06 21:10:00 | 5689.99000 | 5702.00000 | 5689.99000 | 5702.00000 | 3.6950 | 21043.6300 | 5695.16000 2014-01-06 21:11:00 | 5696.39000 | 5709.00000 | 5680.91000 | 5704.50000 | 33.3260 | 189783.5800 | 5694.75998 2014-01-06 21:12:00 | 5692.57000 | 5705.86000 | 5684.55000 | 5684.55000 | 15.7390 | 89551.7200 | 5689.80000 2014-01-06 21:13:00 | 5702.09000 | 5703.32000 | 5692.06000 | 5699.55000 | 5.5190 | 31442.3600 | 5697.11000 2014-01-06 21:14:00 | 5705.00000 | 5708.00000 | 5705.00000 | 5708.00000 | 4.2530 | 24269.3700 | 5706.41000 2014-01-06 21:15:00 | 5709.99000 | 5714.00000 | 5708.00000 | 5711.04000 | 21.2680 | 121435.7800 | 5709.78999 2014-01-06 21:16:00 | 5709.00000 | 5714.00000 | 5709.00000 | 5714.00000 | 22.8590 | 130596.7600 | 5713.14000 2014-01-06 21:17:00 | 5711.37000 | 5713.00000 | 5709.02000 | 5710.00000 | 6.6800 | 38149.8900 | 5711.06000 2014-01-06 21:18:00 | 5710.00000 | 5718.00000 | 5709.02000 | 5718.00000 | 9.8530 | 56306.0200 | 5714.61001 2014-01-06 21:19:00 | 5714.05000 | 5718.00000 | 5709.10000 | 5709.84000 | 29.5930 | 169053.5900 | 5712.62002 2014-01-06 21:20:00 | 5709.10000 | 5711.94000 | 5709.00000 | 5710.00000 | 10.9540 | 62539.1000 | 5709.25001 2014-01-06 21:21:00 | 5708.00000 | 5708.00000 | 5701.00000 | 5701.00000 | 4.4580 | 25435.8600 | 5705.67000 2014-01-06 21:22:00 | 5695.01000 | 5698.82000 | 5685.76000 | 5685.76000 | 2.8040 | 15953.6100 | 5689.59000 2014-01-06 21:23:00 | 5686.09000 | 5689.00000 | 5685.04000 | 5686.93000 | 16.9230 | 96242.6100 | 5687.09001 2014-01-06 21:24:00 | 5686.00000 | 5686.00000 | 5685.00000 | 5685.00000 | 3.4880 | 19829.3100 | 5685.01000 2014-01-06 21:25:00 | 5685.00000 | 5689.00000 | 5683.11000 | 5689.00000 | 6.3670 | 36191.4500 | 5684.22000 2014-01-06 21:26:00 | 5689.00000 | 5689.00000 | 5689.00000 | 5689.00000 | 0.8600 | 4892.5400 | 5689.00000 2014-01-06 21:27:00 | 5683.00000 | 5701.23000 | 5664.20000 | 5701.23000 | 9.9300 | 56436.5100 | 5683.44000 2014-01-06 21:28:00 | 5684.18000 | 5693.90000 | 5682.17000 | 5693.90000 | 10.9800 | 62413.7200 | 5684.31000 2014-01-06 21:29:00 | 5691.55000 | 5701.90000 | 5689.75000 | 5701.90000 | 10.8930 | 62040.4900 | 5695.45001 2014-01-06 21:30:00 | 5696.11000 | 5696.28000 | 5686.31000 | 5696.28000 | 0.2430 | 1383.8300 | 5694.79000 2014-01-06 21:31:00 | 5695.57000 | 5695.57000 | 5695.57000 | 5695.57000 | 4.7780 | 27213.4300 | 5695.57000 2014-01-06 21:32:00 | 5690.00000 | 5697.99000 | 5690.00000 | 5696.00000 | 0.9400 | 5349.5200 | 5690.98000 2014-01-06 21:33:00 | 5695.07000 | 5695.88000 | 5691.38000 | 5693.42000 | 11.3920 | 64857.3600 | 5693.24000 2014-01-06 21:34:00 | . | . | . | . | . | . | . 2014-01-06 21:35:00 | . | . | . | . | . | . | . 2014-01-06 21:36:00 | 5694.00000 | 5694.00000 | 5684.75000 | 5691.71000 | 12.7950 | 72814.0500 | 5690.81999 2014-01-06 21:37:00 | 5693.99000 | 5694.00000 | 5693.99000 | 5694.00000 | 2.6580 | 15134.6400 | 5694.00000 2014-01-06 21:38:00 | . | . | . | . | . | . | . 2014-01-06 21:39:00 | . | . | . | . | . | . | . 2014-01-06 21:40:00 | 5697.00000 | 5697.00000 | 5697.00000 | 5697.00000 | 0.0100 | 56.9700 | 5697.00000 2014-01-06 21:41:00 | 5698.00000 | 5703.00000 | 5698.00000 | 5703.00000 | 4.5820 | 26118.4000 | 5700.22000 2014-01-06 21:42:00 | 5703.00000 | 5703.00000 | 5702.00000 | 5703.00000 | 4.9830 | 28413.5300 | 5702.09000 2014-01-06 21:43:00 | 5703.00000 | 5713.99000 | 5702.02000 | 5713.99000 | 5.0700 | 28941.3300 | 5708.35000 2014-01-06 21:44:00 | 5709.00000 | 5717.00000 | 5702.00000 | 5704.18000 | 9.6400 | 55053.9800 | 5710.99000 2014-01-06 21:45:00 | 5707.41000 | 5715.73000 | 5702.00000 | 5702.00000 | 16.8010 | 95913.1300 | 5708.78000 2014-01-06 21:46:00 | 5702.00000 | 5720.00000 | 5700.00000 | 5709.73000 | 11.4550 | 65379.8500 | 5707.53999 2014-01-06 21:47:00 | 5701.00000 | 5701.00000 | 5660.00000 | 5700.00000 | 7.9440 | 45256.3800 | 5696.93001 2014-01-06 21:48:00 | 5662.47000 | 5662.47000 | 5662.47000 | 5662.47000 | 4.0000 | 22649.8800 | 5662.47000 2014-01-06 21:49:00 | 5673.78000 | 5689.00000 | 5667.41000 | 5689.00000 | 23.2390 | 131976.4900 | 5679.10000 2014-01-06 21:50:00 | 5667.98000 | 5683.53000 | 5667.98000 | 5670.77000 | 5.6070 | 31817.8100 | 5674.66000 2014-01-06 21:51:00 | 5688.00000 | 5696.25000 | 5688.00000 | 5696.25000 | 9.8590 | 56148.8100 | 5695.18000 2014-01-06 21:52:00 | 5693.74000 | 5693.74000 | 5690.58000 | 5693.51000 | 1.0960 | 6240.0200 | 5693.45000 2014-01-06 21:53:00 | 5696.00000 | 5700.00000 | 5688.28000 | 5700.00000 | 21.5310 | 122509.6700 | 5689.92000 2014-01-06 21:54:00 | 5700.00000 | 5704.00000 | 5663.00000 | 5663.00000 | 15.5000 | 88380.1200 | 5701.94000 2014-01-06 21:55:00 | 5701.00000 | 5701.50000 | 5664.00000 | 5664.00000 | 0.8570 | 4882.0400 | 5696.66000 2014-01-06 21:56:00 | 5672.48000 | 5672.48000 | 5672.48000 | 5672.48000 | 9.7000 | 55023.0600 | 5672.48000 2014-01-06 21:57:00 | 5693.04000 | 5693.04000 | 5693.04000 | 5693.04000 | 9.8000 | 55791.7900 | 5693.04000 2014-01-06 21:58:00 | 5695.96000 | 5700.00000 | 5677.37000 | 5700.00000 | 4.4480 | 25321.6100 | 5692.81000 2014-01-06 21:59:00 | 5699.00000 | 5699.00000 | 5699.00000 | 5699.00000 | 2.0000 | 11398.0000 | 5699.00000 2014-01-06 22:00:00 | 5678.00000 | 5684.29000 | 5677.00000 | 5684.00000 | 7.5700 | 43027.4300 | 5683.94000 2014-01-06 22:01:00 | 5685.64000 | 5696.15000 | 5676.15000 | 5696.15000 | 5.2130 | 29632.4800 | 5684.34000 2014-01-06 22:02:00 | 5691.92000 | 5699.35000 | 5691.05000 | 5692.98000 | 8.5760 | 48839.8000 | 5694.93999 2014-01-06 22:03:00 | 5694.36000 | 5696.98000 | 5690.54000 | 5690.74000 | 0.6080 | 3462.4100 | 5694.75000 2014-01-06 22:04:00 | 5688.19000 | 5697.28000 | 5688.19000 | 5697.28000 | 6.4000 | 36429.2500 | 5692.07000 2014-01-06 22:05:00 | 5694.74000 | 5696.96000 | 5689.00000 | 5689.00000 | 13.7260 | 78161.2300 | 5694.38999 2014-01-06 22:06:00 | 5691.67000 | 5695.72000 | 5690.29000 | 5693.12000 | 11.5270 | 65621.9600 | 5692.88999 2014-01-06 22:07:00 | 5693.77000 | 5694.91000 | 5691.72000 | 5693.58000 | 20.9180 | 119107.5900 | 5694.01999 2014-01-06 22:08:00 | . | . | . | . | . | . | . 2014-01-06 22:09:00 | 5693.30000 | 5693.30000 | 5692.00000 | 5692.00000 | 1.1900 | 6774.7200 | 5693.04000 2014-01-06 22:10:00 | . | . | . | . | . | . | . 2014-01-06 22:11:00 | 5692.00000 | 5697.16000 | 5692.00000 | 5692.57000 | 6.5450 | 37266.8600 | 5693.93999 2014-01-06 22:12:00 | 5693.30000 | 5697.07000 | 5692.69000 | 5697.07000 | 26.0370 | 148286.5600 | 5695.21999 2014-01-06 22:13:00 | 5693.20000 | 5695.41000 | 5692.30000 | 5695.41000 | 19.1050 | 108809.9500 | 5695.36998 2014-01-06 22:14:00 | 5692.97000 | 5693.75000 | 5690.00000 | 5693.75000 | 0.9370 | 5333.2900 | 5691.88000 2014-01-06 22:15:00 | . | . | . | . | . | . | . 2014-01-06 22:16:00 | 5691.00000 | 5700.00000 | 5690.00000 | 5700.00000 | 4.3800 | 24928.0000 | 5691.32000 2014-01-06 22:17:00 | 5698.35000 | 5700.00000 | 5690.79000 | 5696.58000 | 17.7970 | 101367.3500 | 5695.75999 2014-01-06 22:18:00 | 5690.01000 | 5690.01000 | 5690.01000 | 5690.01000 | 0.5000 | 2845.0100 | 5690.01000 2014-01-06 22:19:00 | 5696.61000 | 5700.00000 | 5696.61000 | 5700.00000 | 8.5940 | 48957.0100 | 5696.65001 2014-01-06 22:20:00 | 5700.00000 | 5703.66000 | 5700.00000 | 5703.66000 | 12.2150 | 69660.9300 | 5702.89999 2014-01-06 22:21:00 | 5704.09000 | 5708.21000 | 5700.00000 | 5705.07000 | 14.1850 | 80921.1200 | 5704.69999 2014-01-06 22:22:00 | 5700.00000 | 5710.00000 | 5700.00000 | 5700.00000 | 9.8490 | 56161.4600 | 5702.25000 2014-01-06 22:23:00 | 5700.00000 | 5705.00000 | 5690.01000 | 5690.01000 | 11.2120 | 63889.4700 | 5698.31000 2014-01-06 22:24:00 | 5690.01000 | 5705.57000 | 5690.00000 | 5703.76000 | 9.6350 | 54934.3500 | 5701.53999 2014-01-06 22:25:00 | 5704.89000 | 5704.89000 | 5701.00000 | 5704.40000 | 2.8950 | 16505.5800 | 5701.41000 2014-01-06 22:26:00 | . | . | . | . | . | . | . 2014-01-06 22:27:00 | 5704.00000 | 5704.00000 | 5701.00000 | 5701.00000 | 1.0340 | 5894.9400 | 5701.10000 2014-01-06 22:28:00 | 5703.13000 | 5703.13000 | 5691.00000 | 5691.00000 | 8.5640 | 48822.4100 | 5700.89001 2014-01-06 22:29:00 | 5691.00000 | 5703.69000 | 5684.00000 | 5703.69000 | 24.8870 | 141711.3000 | 5694.18999 2014-01-06 22:30:00 | 5684.00000 | 5699.29000 | 5680.00000 | 5699.29000 | 9.5460 | 54301.8900 | 5688.43999 2014-01-06 22:31:00 | 5682.46000 | 5695.64000 | 5680.00000 | 5694.57000 | 13.4190 | 76300.2400 | 5685.99000 2014-01-06 22:32:00 | 5680.00000 | 5680.00000 | 5677.16000 | 5677.16000 | 1.1760 | 6676.8400 | 5677.59000 2014-01-06 22:33:00 | 5674.01000 | 5674.01000 | 5672.00000 | 5672.00000 | 0.7740 | 4390.8000 | 5672.86000 2014-01-06 22:34:00 | 5672.00000 | 5672.00000 | 5661.00000 | 5661.00000 | 1.4310 | 8107.9300 | 5665.92000 2014-01-06 22:35:00 | 5661.00000 | 5669.16000 | 5650.00000 | 5664.15000 | 18.6860 | 105706.0000 | 5656.95999 2014-01-06 22:36:00 | 5650.12000 | 5661.73000 | 5650.00000 | 5650.00000 | 24.2190 | 136907.9400 | 5652.91000 2014-01-06 22:37:00 | 5650.00000 | 5664.13000 | 5650.00000 | 5664.13000 | 9.9560 | 56357.3800 | 5660.63999 2014-01-06 22:38:00 | . | . | . | . | . | . | . 2014-01-06 22:39:00 | 5657.13000 | 5667.51000 | 5651.00000 | 5653.86000 | 19.3100 | 109241.4300 | 5657.25000 2014-01-06 22:40:00 | 5659.70000 | 5660.00000 | 5659.70000 | 5660.00000 | 0.8100 | 4584.4100 | 5659.77000 2014-01-06 22:41:00 | 5660.28000 | 5660.52000 | 5659.70000 | 5660.52000 | 9.8060 | 55505.7600 | 5660.38999 2014-01-06 22:42:00 | 5668.00000 | 5668.00000 | 5650.00000 | 5650.00000 | 29.3500 | 166042.0100 | 5657.31000 2014-01-06 22:43:00 | 5658.20000 | 5660.00000 | 5658.20000 | 5660.00000 | 3.6330 | 20561.5600 | 5659.66000 2014-01-06 22:44:00 | 5663.03000 | 5663.03000 | 5651.00000 | 5660.00000 | 28.4900 | 161246.4200 | 5659.76000 2014-01-06 22:45:00 | 5660.00000 | 5660.00000 | 5650.00000 | 5652.64000 | 14.3200 | 80945.7800 | 5652.64000 2014-01-06 22:46:00 | 5650.00000 | 5650.00000 | 5649.99999 | 5650.00000 | 32.6380 | 184404.7000 | 5649.99999 2014-01-06 22:47:00 | 5650.00000 | 5650.00000 | 5620.00000 | 5620.00000 | 8.6000 | 48506.7500 | 5640.32000 2014-01-06 22:48:00 | 5640.00000 | 5640.00000 | 5602.00000 | 5639.00000 | 5.9970 | 33685.8500 | 5617.12000 2014-01-06 22:49:00 | 5638.00000 | 5639.00000 | 5638.00000 | 5639.00000 | 0.3300 | 1860.8500 | 5638.94000 2014-01-06 22:50:00 | 5627.15000 | 5644.63000 | 5604.67000 | 5622.00000 | 21.9960 | 123751.2300 | 5626.07998 2014-01-06 22:51:00 | 5603.01000 | 5622.00000 | 5602.00000 | 5621.99000 | 3.3680 | 18906.0200 | 5613.43000 2014-01-06 22:52:00 | 5610.00000 | 5610.00000 | 5605.05000 | 5605.05000 | 8.0550 | 45151.1500 | 5605.35999 2014-01-06 22:53:00 | 5603.20000 | 5609.99000 | 5603.00000 | 5609.99000 | 20.7870 | 116493.0200 | 5604.12999 2014-01-06 22:54:00 | 5605.80000 | 5609.99000 | 5603.00000 | 5608.15000 | 12.9190 | 72423.3000 | 5605.95000 2014-01-06 22:55:00 | 5605.00000 | 5605.00000 | 5603.00000 | 5605.00000 | 2.1970 | 12312.0900 | 5604.05000 2014-01-06 22:56:00 | 5609.00000 | 5610.00000 | 5603.56000 | 5610.00000 | 13.8470 | 77638.6200 | 5606.88999 2014-01-06 22:57:00 | 5603.02000 | 5610.00000 | 5603.02000 | 5610.00000 | 24.6010 | 137901.0900 | 5605.51000 2014-01-06 22:58:00 | 5605.00000 | 5615.00000 | 5603.00000 | 5615.00000 | 9.8790 | 55382.0100 | 5606.03000 2014-01-06 22:59:00 | 5615.00000 | 5620.00000 | 5615.00000 | 5616.00000 | 22.0350 | 123819.8800 | 5619.23998 2014-01-06 23:00:00 | 5615.00000 | 5620.00000 | 5615.00000 | 5620.00000 | 9.4370 | 53017.6500 | 5618.05999 2014-01-06 23:01:00 | 5620.00000 | 5636.00000 | 5616.31000 | 5635.70000 | 6.6180 | 37254.9500 | 5629.34000 2014-01-06 23:02:00 | 5626.01000 | 5634.67000 | 5620.00000 | 5624.59000 | 13.8350 | 77829.3300 | 5625.53999 2014-01-06 23:03:00 | 5630.39000 | 5630.39000 | 5623.59000 | 5623.59000 | 11.8000 | 66373.9500 | 5624.91000 2014-01-06 23:04:00 | 5634.00000 | 5634.00000 | 5628.91000 | 5634.00000 | 20.5920 | 115916.2100 | 5629.19001 2014-01-06 23:05:00 | 5634.99000 | 5640.00000 | 5634.60000 | 5635.54000 | 5.2210 | 29438.9400 | 5638.56000 2014-01-06 23:06:00 | 5638.00000 | 5638.00000 | 5634.00000 | 5634.90000 | 2.2390 | 12616.0300 | 5634.67000 2014-01-06 23:07:00 | 5638.66000 | 5639.54000 | 5634.00000 | 5634.00000 | 19.1430 | 107907.1900 | 5636.90001 2014-01-06 23:08:00 | 5623.00000 | 5634.00000 | 5621.00000 | 5621.00000 | 12.7500 | 71716.2500 | 5624.80000 2014-01-06 23:09:00 | 5620.01000 | 5628.44000 | 5620.01000 | 5624.23000 | 25.6330 | 144164.9700 | 5624.19001 2014-01-06 23:10:00 | 5629.00000 | 5630.00000 | 5629.00000 | 5630.00000 | 0.8730 | 4914.9800 | 5629.99000 2014-01-06 23:11:00 | 5624.60000 | 5624.60000 | 5620.00000 | 5624.30000 | 17.2100 | 96731.2700 | 5620.64000 2014-01-06 23:12:00 | 5620.00000 | 5629.00000 | 5619.23000 | 5621.14000 | 9.6180 | 54077.1800 | 5622.50000 2014-01-06 23:13:00 | 5619.00000 | 5623.85000 | 5605.00000 | 5605.87000 | 23.7500 | 133197.4800 | 5608.31000 2014-01-06 23:14:00 | 5606.00000 | 5606.00000 | 5605.01000 | 5605.01000 | 1.0000 | 5605.2100 | 5605.21000 2014-01-06 23:15:00 | 5608.00000 | 5619.00000 | 5605.00000 | 5605.00000 | 15.8100 | 88668.0200 | 5608.35000 2014-01-06 23:16:00 | 5605.00000 | 5605.00000 | 5603.00000 | 5605.00000 | 13.2030 | 74002.6600 | 5604.99001 2014-01-06 23:17:00 | 5610.00000 | 5610.00000 | 5603.00000 | 5603.00000 | 11.2370 | 63008.9400 | 5607.26999 2014-01-06 23:18:00 | 5609.24000 | 5609.43000 | 5600.00000 | 5605.60000 | 34.2320 | 191953.1700 | 5607.42001 2014-01-06 23:19:00 | 5604.92000 | 5605.00000 | 5600.00000 | 5600.00000 | 10.8470 | 60770.7400 | 5602.53999 2014-01-06 23:20:00 | 5601.00000 | 5605.00000 | 5591.76000 | 5602.80000 | 10.1340 | 56731.8600 | 5598.17001 2014-01-06 23:21:00 | 5602.80000 | 5605.00000 | 5602.80000 | 5602.80000 | 9.3920 | 52639.2800 | 5604.69000 2014-01-06 23:22:00 | 5602.80000 | 5604.30000 | 5601.00000 | 5604.00000 | 1.9400 | 10871.4400 | 5603.83000 2014-01-06 23:23:00 | 5604.00000 | 5620.00000 | 5604.00000 | 5620.00000 | 8.2570 | 46295.1000 | 5606.77000 2014-01-06 23:24:00 | 5617.30000 | 5617.30000 | 5609.00000 | 5609.00000 | 20.8440 | 117027.8500 | 5614.46001 2014-01-06 23:25:00 | 5603.00000 | 5617.00000 | 5603.00000 | 5617.00000 | 11.0970 | 62236.0000 | 5608.35999 2014-01-06 23:26:00 | 5617.00000 | 5617.00000 | 5605.01000 | 5605.01000 | 22.5010 | 126307.5300 | 5613.42000 2014-01-06 23:27:00 | 5605.45000 | 5617.00000 | 5605.35000 | 5617.00000 | 20.5240 | 115235.4300 | 5614.67001 2014-01-06 23:28:00 | 5616.00000 | 5616.00000 | 5608.64000 | 5616.00000 | 2.0490 | 11497.4800 | 5611.26000 2014-01-06 23:29:00 | 5610.17000 | 5616.00000 | 5607.12000 | 5616.00000 | 32.6860 | 183387.2800 | 5610.57998 2014-01-06 23:30:00 | 5616.00000 | 5616.00000 | 5610.08000 | 5616.00000 | 5.5410 | 31112.3600 | 5614.94000 2014-01-06 23:31:00 | 5617.00000 | 5620.32000 | 5617.00000 | 5620.32000 | 6.4760 | 36394.9800 | 5619.98000 2014-01-06 23:32:00 | 5622.80000 | 5623.30000 | 5622.80000 | 5622.80000 | 4.9270 | 27704.4800 | 5622.99000 2014-01-06 23:33:00 | 5623.00000 | 5623.00000 | 5618.00000 | 5623.00000 | 6.4100 | 36042.4600 | 5622.85000 2014-01-06 23:34:00 | 5621.89000 | 5623.00000 | 5618.00000 | 5618.00000 | 13.3520 | 75047.6200 | 5620.70000 2014-01-06 23:35:00 | 5622.29000 | 5622.61000 | 5620.36000 | 5620.70000 | 16.8630 | 94782.4900 | 5620.74001 2014-01-06 23:36:00 | 5619.00000 | 5620.00000 | 5619.00000 | 5620.00000 | 1.9720 | 11080.9700 | 5619.15000 2014-01-06 23:37:00 | 5620.10000 | 5623.00000 | 5620.00000 | 5623.00000 | 0.6340 | 3564.6300 | 5622.45000 2014-01-06 23:38:00 | 5625.00000 | 5626.00000 | 5625.00000 | 5626.00000 | 7.8900 | 44388.9500 | 5625.98000 2014-01-06 23:39:00 | 5626.48000 | 5627.90000 | 5625.00000 | 5625.30000 | 8.8110 | 49573.2800 | 5626.29000 2014-01-06 23:40:00 | 5626.22000 | 5626.22000 | 5625.30000 | 5626.00000 | 10.1050 | 56852.6700 | 5626.18999 2014-01-06 23:41:00 | 5627.89000 | 5638.00000 | 5626.02000 | 5638.00000 | 8.0060 | 45055.5100 | 5627.71999 2014-01-06 23:42:00 | 5629.01000 | 5629.77000 | 5625.00000 | 5627.00000 | 9.3120 | 52391.7000 | 5626.26000 2014-01-06 23:43:00 | 5627.00000 | 5630.00000 | 5627.00000 | 5630.00000 | 19.8700 | 111813.9800 | 5627.28000 2014-01-06 23:44:00 | 5630.00000 | 5631.30000 | 5625.58000 | 5631.00000 | 9.8240 | 55290.3800 | 5628.09001 2014-01-06 23:45:00 | 5631.00000 | 5645.01000 | 5631.00000 | 5631.00000 | 11.4500 | 64602.4000 | 5642.13000 2014-01-06 23:46:00 | 5632.00000 | 5644.00000 | 5632.00000 | 5644.00000 | 12.1550 | 68570.3800 | 5641.32999 2014-01-06 23:47:00 | 5640.46000 | 5644.38000 | 5640.00000 | 5640.00000 | 18.6050 | 104969.2800 | 5641.98998 2014-01-06 23:48:00 | 5643.80000 | 5643.80000 | 5640.00000 | 5640.00000 | 1.2890 | 7271.0600 | 5640.85000 2014-01-06 23:49:00 | 5643.80000 | 5643.80000 | 5641.08000 | 5642.00000 | 21.9010 | 123551.8200 | 5641.38000 2014-01-06 23:50:00 | 5643.80000 | 5645.01000 | 5643.80000 | 5645.01000 | 1.5760 | 8895.1000 | 5644.10000 2014-01-06 23:51:00 | 5645.01000 | 5645.01000 | 5643.00000 | 5645.00000 | 12.0230 | 67865.8500 | 5644.67001 2014-01-06 23:52:00 | 5645.00000 | 5645.01000 | 5643.00000 | 5645.01000 | 10.4560 | 59023.9700 | 5644.98999 2014-01-06 23:53:00 | . | . | . | . | . | . | . 2014-01-06 23:54:00 | 5645.00000 | 5645.00000 | 5644.99999 | 5645.00000 | 6.6250 | 37398.1300 | 5644.99999 2014-01-06 23:55:00 | 5645.01000 | 5648.74000 | 5645.01000 | 5645.90000 | 27.3360 | 154377.6900 | 5647.40998 2014-01-06 23:56:00 | 5645.01000 | 5647.49000 | 5645.01000 | 5646.73000 | 11.4700 | 64772.7800 | 5647.15000 2014-01-06 23:57:00 | 5646.21000 | 5647.00000 | 5645.00000 | 5645.00000 | 12.0550 | 68055.4800 | 5645.41999 2014-01-06 23:58:00 | 5645.00000 | 5645.80000 | 5640.00000 | 5644.00000 | 13.1300 | 74108.9900 | 5644.25000 2014-01-06 23:59:00 | 5640.00000 | 5648.84000 | 5640.00000 | 5640.00000 | 13.5750 | 76578.0100 | 5641.10999 2014-01-07 00:00:00 | 5644.15000 | 5644.15000 | 5640.00000 | 5640.00000 | 3.7200 | 20985.1600 | 5641.17000 2014-01-07 00:01:00 | 5640.01000 | 5640.01000 | 5631.26000 | 5631.26000 | 3.4790 | 19603.5500 | 5634.82000 2014-01-07 00:02:00 | 5639.43000 | 5639.65000 | 5631.08000 | 5635.10000 | 13.9820 | 78788.8400 | 5635.02000 2014-01-07 00:03:00 | 5639.33000 | 5640.00000 | 5637.07000 | 5640.00000 | 26.7420 | 150781.4500 | 5638.38001 2014-01-07 00:04:00 | 5640.00000 | 5640.00000 | 5640.00000 | 5640.00000 | 4.6970 | 26491.0800 | 5640.00000 2014-01-07 00:05:00 | 5640.01000 | 5648.00000 | 5640.00000 | 5648.00000 | 35.7260 | 201661.8800 | 5644.67997 2014-01-07 00:06:00 | 5648.00000 | 5649.00000 | 5648.00000 | 5649.00000 | 9.0040 | 50861.9800 | 5648.82001 2014-01-07 00:07:00 | 5649.00000 | 5649.00000 | 5648.00000 | 5649.00000 | 9.3330 | 52721.8900 | 5648.98000 2014-01-07 00:08:00 | 5649.00000 | 5649.90000 | 5649.00000 | 5649.90000 | 0.2890 | 1632.6500 | 5649.31000 2014-01-07 00:09:00 | 5649.90000 | 5653.00000 | 5649.90000 | 5653.00000 | 3.2850 | 18560.2900 | 5650.01000 2014-01-07 00:10:00 | 5652.19000 | 5660.00000 | 5651.56000 | 5659.76000 | 34.1840 | 193380.3500 | 5657.04002 2014-01-07 00:11:00 | 5660.00000 | 5662.90000 | 5660.00000 | 5660.00000 | 3.3900 | 19188.5500 | 5660.34000 2014-01-07 00:12:00 | 5669.16000 | 5669.16000 | 5665.90000 | 5666.38000 | 14.9790 | 84884.3600 | 5666.89000 2014-01-07 00:13:00 | 5668.29000 | 5670.00000 | 5666.02000 | 5669.16000 | 5.4200 | 30719.8400 | 5667.87000 2014-01-07 00:14:00 | 5667.00000 | 5676.99000 | 5667.00000 | 5675.00000 | 9.5640 | 54261.7100 | 5673.54001 2014-01-07 00:15:00 | 5676.98000 | 5676.98000 | 5670.00000 | 5670.00000 | 17.5800 | 99768.9900 | 5675.14000 2014-01-07 00:16:00 | 5670.00000 | 5676.18000 | 5657.76000 | 5657.76000 | 12.8750 | 73035.4600 | 5672.65999 2014-01-07 00:17:00 | 5660.00000 | 5673.95000 | 5660.00000 | 5670.00000 | 9.0980 | 51595.7000 | 5671.10000 2014-01-07 00:18:00 | 5672.00000 | 5677.00000 | 5671.00000 | 5677.00000 | 4.1610 | 23607.9900 | 5673.63000 2014-01-07 00:19:00 | 5677.00000 | 5679.00000 | 5677.00000 | 5678.00000 | 10.2400 | 58137.6400 | 5677.50000 2014-01-07 00:20:00 | 5678.00000 | 5678.70000 | 5677.00000 | 5678.70000 | 2.1200 | 12036.6600 | 5677.67000 2014-01-07 00:21:00 | 5679.00000 | 5680.00000 | 5679.00000 | 5680.00000 | 8.8480 | 50249.3300 | 5679.17000 2014-01-07 00:22:00 | 5680.00000 | 5687.00000 | 5679.00000 | 5687.00000 | 17.6260 | 100115.0100 | 5679.95999 2014-01-07 00:23:00 | 5680.00000 | 5680.00000 | 5680.00000 | 5680.00000 | 3.3520 | 19039.3600 | 5680.00000 2014-01-07 00:24:00 | 5680.00000 | 5685.00000 | 5680.00000 | 5680.00000 | 26.1720 | 148711.2000 | 5682.07001 2014-01-07 00:25:00 | 5680.00000 | 5680.00000 | 5678.00000 | 5679.00000 | 6.2530 | 35515.5700 | 5679.76000 2014-01-07 00:26:00 | 5678.70000 | 5678.70000 | 5672.66000 | 5674.55000 | 1.8670 | 10593.0400 | 5673.83000 2014-01-07 00:27:00 | 5674.00000 | 5680.00000 | 5674.00000 | 5680.00000 | 4.4520 | 25275.0700 | 5677.24000 2014-01-07 00:28:00 | 5680.57000 | 5684.68000 | 5680.00000 | 5680.71000 | 29.4500 | 167322.7200 | 5681.59000 2014-01-07 00:29:00 | 5681.20000 | 5684.97000 | 5680.00000 | 5683.60000 | 33.1990 | 188618.3800 | 5681.44999 2014-01-07 00:30:00 | 5684.00000 | 5685.00000 | 5680.00000 | 5682.27000 | 6.5300 | 37110.8700 | 5683.13000 2014-01-07 00:31:00 | 5682.60000 | 5683.04000 | 5680.18000 | 5683.04000 | 22.4760 | 127692.7200 | 5681.28998 2014-01-07 00:32:00 | 5683.04000 | 5691.16000 | 5683.04000 | 5690.87000 | 14.5150 | 82537.2600 | 5686.33999 2014-01-07 00:33:00 | 5694.27000 | 5694.27000 | 5680.01000 | 5691.02000 | 15.0810 | 85827.0200 | 5691.07000 2014-01-07 00:34:00 | 5693.91000 | 5695.00000 | 5680.10000 | 5681.00000 | 3.5800 | 20346.4900 | 5683.38000 2014-01-07 00:35:00 | 5681.53000 | 5681.53000 | 5653.10000 | 5653.10000 | 30.4680 | 172707.3200 | 5668.47999 2014-01-07 00:36:00 | 5658.89000 | 5688.00000 | 5651.27000 | 5668.45000 | 19.0520 | 107829.7200 | 5659.76001 2014-01-07 00:37:00 | 5680.00000 | 5680.00000 | 5675.43000 | 5675.43000 | 0.4700 | 2668.3700 | 5677.37000 2014-01-07 00:38:00 | 5679.99000 | 5680.00000 | 5670.00000 | 5670.00000 | 10.9830 | 62304.1300 | 5672.78001 2014-01-07 00:39:00 | 5670.00000 | 5671.00000 | 5669.00000 | 5670.00000 | 8.6830 | 49231.8000 | 5669.91000 2014-01-07 00:40:00 | 5670.00000 | 5670.00000 | 5651.93000 | 5670.00000 | 13.7580 | 77895.1800 | 5661.81000 2014-01-07 00:41:00 | 5670.00000 | 5670.00000 | 5668.05000 | 5670.00000 | 22.4840 | 127451.2100 | 5668.53002 2014-01-07 00:42:00 | 5670.00000 | 5680.00000 | 5670.00000 | 5680.00000 | 3.4210 | 19417.3800 | 5675.94000 2014-01-07 00:43:00 | 5680.00000 | 5680.00000 | 5670.00000 | 5670.00000 | 15.9090 | 90294.0200 | 5675.66000 2014-01-07 00:44:00 | 5670.00000 | 5670.00000 | 5663.11000 | 5670.00000 | 2.5280 | 14332.7400 | 5669.60000 2014-01-07 00:45:00 | 5665.22000 | 5669.81000 | 5665.00000 | 5665.00000 | 33.6600 | 190787.9700 | 5668.09000 2014-01-07 00:46:00 | 5663.11000 | 5663.11000 | 5652.00000 | 5652.00000 | 24.3060 | 137542.3000 | 5658.77998 2014-01-07 00:47:00 | 5652.00000 | 5679.90000 | 5652.00000 | 5677.80000 | 7.2870 | 41287.0200 | 5665.85000 2014-01-07 00:48:00 | 5678.00000 | 5679.00000 | 5660.49000 | 5666.35000 | 21.4480 | 121678.2500 | 5673.16999 2014-01-07 00:49:00 | 5677.99000 | 5679.80000 | 5667.98000 | 5674.22000 | 12.5430 | 71185.4800 | 5675.32001 2014-01-07 00:50:00 | 5675.00000 | 5675.00000 | 5675.00000 | 5675.00000 | 4.9830 | 28278.5300 | 5675.00000 2014-01-07 00:51:00 | 5675.30000 | 5679.00000 | 5675.00000 | 5679.00000 | 5.8240 | 33069.4800 | 5678.14000 2014-01-07 00:52:00 | 5678.90000 | 5678.90000 | 5676.00000 | 5676.00000 | 0.1250 | 709.5800 | 5676.60000 2014-01-07 00:53:00 | 5676.00000 | 5677.99000 | 5675.19000 | 5677.85000 | 17.4390 | 98991.3800 | 5676.44000 2014-01-07 00:54:00 | 5678.20000 | 5678.50000 | 5666.00000 | 5666.00000 | 5.4970 | 31191.6900 | 5674.31000 2014-01-07 00:55:00 | 5666.00000 | 5674.69000 | 5666.00000 | 5668.78000 | 19.5330 | 110776.3200 | 5671.24001 2014-01-07 00:56:00 | 5674.69000 | 5677.00000 | 5674.69000 | 5677.00000 | 2.0000 | 11351.6500 | 5675.83000 2014-01-07 00:57:00 | 5677.00000 | 5678.00000 | 5677.00000 | 5678.00000 | 2.6600 | 15102.5200 | 5677.64000 2014-01-07 00:58:00 | 5677.00000 | 5677.00000 | 5674.70000 | 5677.00000 | 4.5790 | 25990.9600 | 5676.12000 2014-01-07 00:59:00 | 5675.00000 | 5677.00000 | 5675.00000 | 5677.00000 | 9.3790 | 53228.5400 | 5675.29000 2014-01-07 01:00:00 | 5677.00000 | 5678.00000 | 5675.00000 | 5675.00000 | 6.5170 | 36993.8800 | 5676.52000 2014-01-07 01:01:00 | 5676.00000 | 5676.00000 | 5670.00000 | 5670.00000 | 5.3980 | 30613.1900 | 5671.21000 2014-01-07 01:02:00 | 5669.00000 | 5670.00000 | 5660.00000 | 5661.11000 | 17.8940 | 101386.2600 | 5665.94001 2014-01-07 01:03:00 | 5666.70000 | 5670.00000 | 5665.00000 | 5665.00000 | 28.0530 | 159009.1900 | 5668.17001 2014-01-07 01:04:00 | 5665.00000 | 5669.16000 | 5665.00000 | 5667.45000 | 23.3540 | 132334.7000 | 5666.47002 2014-01-07 01:05:00 | 5670.00000 | 5674.73000 | 5665.00000 | 5674.73000 | 20.0770 | 113852.5400 | 5670.78999 2014-01-07 01:06:00 | 5670.58000 | 5675.00000 | 5670.58000 | 5675.00000 | 41.8080 | 237137.0300 | 5672.04999 2014-01-07 01:07:00 | 5677.00000 | 5678.00000 | 5677.00000 | 5678.00000 | 3.4700 | 19701.1900 | 5677.58000 2014-01-07 01:08:00 | 5677.99000 | 5680.00000 | 5677.99000 | 5680.00000 | 28.7150 | 163071.7000 | 5678.96997 2014-01-07 01:09:00 | 5680.00000 | 5680.60000 | 5680.00000 | 5680.60000 | 9.9180 | 56334.2600 | 5680.00000 2014-01-07 01:10:00 | 5684.00000 | 5684.00000 | 5683.99000 | 5684.00000 | 3.2970 | 18740.1500 | 5684.00000 2014-01-07 01:11:00 | 5681.00000 | 5681.00000 | 5679.00000 | 5679.00000 | 5.1890 | 29478.3400 | 5680.93000 2014-01-07 01:12:00 | 5679.00000 | 5685.00000 | 5679.00000 | 5685.00000 | 26.6430 | 151407.4900 | 5682.82001 2014-01-07 01:13:00 | 5685.00000 | 5685.00000 | 5680.59000 | 5685.00000 | 48.8780 | 277810.3400 | 5683.74998 2014-01-07 01:14:00 | 5685.00000 | 5693.00000 | 5685.00000 | 5689.99000 | 52.3400 | 297770.2500 | 5689.15000 2014-01-07 01:15:00 | 5693.00000 | 5699.00000 | 5693.00000 | 5699.00000 | 27.4420 | 156316.5400 | 5696.25001 2014-01-07 01:16:00 | 5699.00000 | 5705.00000 | 5695.88000 | 5705.00000 | 13.4740 | 76797.2100 | 5699.66001 2014-01-07 01:17:00 | 5709.88000 | 5717.53000 | 5709.88000 | 5714.47000 | 26.6040 | 152000.9900 | 5713.46002 2014-01-07 01:18:00 | 5718.00000 | 5729.00000 | 5718.00000 | 5723.30000 | 26.8630 | 153745.3300 | 5723.31001 2014-01-07 01:19:00 | 5723.30000 | 5734.54000 | 5720.00000 | 5734.00000 | 45.6430 | 261465.5000 | 5728.49002 2014-01-07 01:20:00 | 5734.00000 | 5735.00000 | 5726.00000 | 5734.50000 | 22.4150 | 128533.6300 | 5734.26998 2014-01-07 01:21:00 | 5734.50000 | 5735.00000 | 5722.44000 | 5734.47000 | 30.9310 | 177266.5200 | 5731.03001 2014-01-07 01:22:00 | 5732.00000 | 5734.00000 | 5732.00000 | 5733.00000 | 5.3770 | 30828.9900 | 5733.49000 2014-01-07 01:23:00 | 5727.21000 | 5729.30000 | 5720.00000 | 5723.00000 | 45.9940 | 263388.2600 | 5726.58003 2014-01-07 01:24:00 | 5723.00000 | 5728.59000 | 5713.07000 | 5723.79000 | 18.0950 | 103544.3700 | 5722.25998 2014-01-07 01:25:00 | 5725.02000 | 5729.00000 | 5723.00000 | 5723.00000 | 26.7300 | 153028.1800 | 5724.96000 2014-01-07 01:26:00 | 5723.00000 | 5727.90000 | 5723.00000 | 5727.90000 | 7.1040 | 40663.3900 | 5724.01000 2014-01-07 01:27:00 | 5727.90000 | 5727.90000 | 5720.00000 | 5725.55000 | 10.0720 | 57646.8600 | 5723.48000 2014-01-07 01:28:00 | 5726.00000 | 5726.00000 | 5720.01000 | 5722.00000 | 39.0700 | 223559.0600 | 5722.01000 2014-01-07 01:29:00 | 5725.00000 | 5725.97000 | 5722.00000 | 5725.00000 | 42.5970 | 243839.3400 | 5724.32998 2014-01-07 01:30:00 | 5725.00000 | 5727.77000 | 5723.00000 | 5727.77000 | 5.3570 | 30671.3900 | 5725.48000 2014-01-07 01:31:00 | 5727.77000 | 5728.00000 | 5726.01000 | 5726.61000 | 18.1490 | 103944.5600 | 5727.29000 2014-01-07 01:32:00 | 5727.89000 | 5727.89000 | 5727.00000 | 5727.00000 | 13.2070 | 75636.8900 | 5727.02999 2014-01-07 01:33:00 | 5727.00000 | 5735.00000 | 5727.00000 | 5735.00000 | 34.7580 | 199228.9300 | 5731.88999 2014-01-07 01:34:00 | 5735.00000 | 5735.00000 | 5728.12000 | 5732.00000 | 26.2900 | 150690.3000 | 5731.85000 2014-01-07 01:35:00 | 5729.00000 | 5734.99000 | 5729.00000 | 5734.99000 | 9.1970 | 52728.4300 | 5733.22000 2014-01-07 01:36:00 | 5734.99000 | 5738.00000 | 5734.99000 | 5738.00000 | 3.4130 | 19576.5900 | 5735.89000 2014-01-07 01:37:00 | 5740.00000 | 5743.00000 | 5740.00000 | 5743.00000 | 17.0870 | 98103.8400 | 5741.42999 2014-01-07 01:38:00 | 5743.00000 | 5760.98000 | 5743.00000 | 5760.98000 | 11.2210 | 64539.5300 | 5751.67000 2014-01-07 01:39:00 | 5760.98000 | 5777.74000 | 5760.98000 | 5770.24000 | 27.7880 | 160282.7700 | 5768.05999 2014-01-07 01:40:00 | 5774.70000 | 5774.70000 | 5727.00000 | 5727.00000 | 49.6830 | 285949.7200 | 5755.48003 2014-01-07 01:41:00 | 5727.00000 | 5750.00000 | 5727.00000 | 5749.00000 | 53.5300 | 307181.2300 | 5738.49000 2014-01-07 01:42:00 | 5750.00000 | 5750.00000 | 5729.00000 | 5745.00000 | 76.0860 | 436806.0100 | 5740.94995 2014-01-07 01:43:00 | 5745.00000 | 5760.00000 | 5744.00000 | 5746.00000 | 33.7980 | 194270.1000 | 5747.97999 2014-01-07 01:44:00 | 5760.00000 | 5760.00000 | 5750.00000 | 5752.00000 | 51.6130 | 297038.4600 | 5755.11003 2014-01-07 01:45:00 | 5758.00000 | 5758.00000 | 5745.00000 | 5745.00000 | 31.4500 | 180778.4700 | 5748.12000 2014-01-07 01:46:00 | 5745.00000 | 5745.00000 | 5739.99000 | 5740.00000 | 26.8220 | 154034.6300 | 5742.85001 2014-01-07 01:47:00 | 5740.00000 | 5745.00000 | 5740.00000 | 5743.50000 | 6.2390 | 35834.1000 | 5743.56000 2014-01-07 01:48:00 | 5742.87000 | 5742.87000 | 5730.00000 | 5731.45000 | 44.7450 | 256599.3600 | 5734.69996 2014-01-07 01:49:00 | 5731.00000 | 5731.00000 | 5728.00000 | 5730.00000 | 4.1710 | 23895.6600 | 5729.00000 2014-01-07 01:50:00 | 5735.00000 | 5750.00000 | 5735.00000 | 5740.00000 | 22.1820 | 127381.6000 | 5742.57001 2014-01-07 01:51:00 | 5740.02000 | 5744.41000 | 5740.00000 | 5740.00000 | 39.4500 | 226548.5500 | 5742.68000 2014-01-07 01:52:00 | 5740.00000 | 5744.00000 | 5731.49000 | 5732.08000 | 52.4340 | 300862.2000 | 5737.92004 2014-01-07 01:53:00 | 5739.99000 | 5740.00000 | 5731.00000 | 5736.62000 | 9.0420 | 51880.3000 | 5737.70000 2014-01-07 01:54:00 | 5735.98000 | 5739.00000 | 5735.00000 | 5739.00000 | 16.8120 | 96456.6100 | 5737.37001 2014-01-07 01:55:00 | 5739.00000 | 5744.05000 | 5735.60000 | 5744.05000 | 32.0910 | 184189.0300 | 5739.59001 2014-01-07 01:56:00 | 5745.00000 | 5755.00000 | 5740.96000 | 5745.00000 | 34.8470 | 200275.9900 | 5747.29998 2014-01-07 01:57:00 | 5746.57000 | 5760.00000 | 5746.57000 | 5760.00000 | 27.5480 | 158453.0200 | 5751.88999 2014-01-07 01:58:00 | 5753.09000 | 5759.70000 | 5745.27000 | 5758.90000 | 20.7770 | 119568.2700 | 5754.83999 2014-01-07 01:59:00 | 5759.00000 | 5759.00000 | 5750.00000 | 5751.72000 | 11.9180 | 68602.4600 | 5756.21000 2014-01-07 02:00:00 | 5757.90000 | 5757.90000 | 5751.37000 | 5751.52000 | 26.6850 | 153531.5100 | 5753.47998 2014-01-07 02:01:00 | 5756.00000 | 5756.90000 | 5753.00000 | 5753.00000 | 10.2340 | 58905.3000 | 5755.84001 2014-01-07 02:02:00 | 5753.00000 | 5756.00000 | 5751.00000 | 5756.00000 | 18.6100 | 107058.8600 | 5752.76000 2014-01-07 02:03:00 | 5754.10000 | 5756.00000 | 5752.30000 | 5756.00000 | 3.0130 | 17335.7500 | 5753.65000 2014-01-07 02:04:00 | 5756.00000 | 5765.00000 | 5756.00000 | 5765.00000 | 77.9990 | 449206.3000 | 5759.12999 2014-01-07 02:05:00 | 5765.00000 | 5777.00000 | 5764.00000 | 5770.00000 | 66.5539 | 383842.5700 | 5767.39005 2014-01-07 02:06:00 | 5769.30000 | 5779.99000 | 5766.00000 | 5778.00000 | 79.4391 | 458583.4200 | 5772.76999 2014-01-07 02:07:00 | 5778.00000 | 5779.99000 | 5770.41000 | 5778.00000 | 44.5330 | 257182.5200 | 5775.10002 2014-01-07 02:08:00 | 5778.00000 | 5782.00000 | 5778.00000 | 5782.00000 | 49.3510 | 285240.7100 | 5779.84001 2014-01-07 02:09:00 | 5782.00000 | 5790.00000 | 5782.00000 | 5790.00000 | 5.3600 | 31011.4700 | 5785.72000 2014-01-07 02:10:00 | 5790.00000 | 5798.99000 | 5780.00000 | 5798.00000 | 36.7580 | 212858.6900 | 5790.80999 2014-01-07 02:11:00 | 5798.00000 | 5798.00000 | 5793.00000 | 5793.00000 | 47.4430 | 274929.9500 | 5794.95002 2014-01-07 02:12:00 | 5793.00000 | 5798.00000 | 5790.00000 | 5798.00000 | 31.6910 | 183634.0200 | 5794.52001 2014-01-07 02:13:00 | 5798.00000 | 5800.00000 | 5797.00000 | 5797.50000 | 36.3290 | 210672.7400 | 5799.01999 2014-01-07 02:14:00 | 5797.50000 | 5798.00000 | 5790.00000 | 5795.00000 | 33.9740 | 196849.2200 | 5794.11002 2014-01-07 02:15:00 | 5795.00000 | 5798.00000 | 5793.00000 | 5798.00000 | 20.6510 | 119702.3300 | 5796.44000 2014-01-07 02:16:00 | 5798.00000 | 5798.00000 | 5795.00000 | 5795.00000 | 14.8770 | 86248.2600 | 5797.41999 2014-01-07 02:17:00 | 5792.36000 | 5797.00000 | 5791.18000 | 5795.00000 | 26.9630 | 156220.4700 | 5793.88001 2014-01-07 02:18:00 | 5795.00000 | 5795.00000 | 5790.00000 | 5790.00000 | 4.1200 | 23863.9200 | 5792.21000 2014-01-07 02:19:00 | 5787.08000 | 5796.00000 | 5785.00000 | 5795.00000 | 31.8150 | 184267.8000 | 5791.84997 2014-01-07 02:20:00 | 5795.00000 | 5800.00000 | 5795.00000 | 5800.00000 | 88.8991 | 515547.9500 | 5799.24999 2014-01-07 02:21:00 | 5802.00000 | 5832.50000 | 5802.00000 | 5822.50000 | 38.3390 | 223165.1800 | 5820.83999 2014-01-07 02:22:00 | 5822.50000 | 5832.00000 | 5822.50000 | 5825.00000 | 10.4740 | 61053.3300 | 5829.04001 2014-01-07 02:23:00 | 5825.00000 | 5829.88000 | 5822.50000 | 5829.88000 | 59.7020 | 347816.8100 | 5825.88002 2014-01-07 02:24:00 | 5829.88000 | 5830.00000 | 5826.01000 | 5830.00000 | 21.4270 | 124913.6200 | 5829.72999 2014-01-07 02:25:00 | 5830.00000 | 5830.00000 | 5827.00000 | 5827.00000 | 12.7810 | 74507.1400 | 5829.52000 2014-01-07 02:26:00 | 5826.02000 | 5826.02000 | 5820.00000 | 5820.00000 | 55.4650 | 322975.6800 | 5823.04995 2014-01-07 02:27:00 | 5820.00000 | 5820.00000 | 5803.00000 | 5812.90000 | 10.1670 | 59082.7000 | 5811.21999 2014-01-07 02:28:00 | 5804.63000 | 5808.50000 | 5800.00000 | 5803.00000 | 54.5910 | 316779.7600 | 5802.78001 2014-01-07 02:29:00 | 5801.00000 | 5810.00000 | 5796.00000 | 5803.00000 | 89.1810 | 517617.3400 | 5804.12002 2014-01-07 02:30:00 | 5808.88000 | 5815.00000 | 5808.88000 | 5815.00000 | 21.3890 | 124302.7700 | 5811.53000 2014-01-07 02:31:00 | 5810.00000 | 5818.00000 | 5810.00000 | 5810.00000 | 52.9950 | 308017.7200 | 5812.19995 2014-01-07 02:32:00 | 5810.00000 | 5818.00000 | 5805.77000 | 5814.80000 | 28.4260 | 165149.3100 | 5809.79998 2014-01-07 02:33:00 | 5817.26000 | 5820.00000 | 5813.01000 | 5815.25000 | 23.9110 | 139108.2200 | 5817.75000 2014-01-07 02:34:00 | 5819.00000 | 5819.00000 | 5814.00000 | 5814.00000 | 6.8710 | 39968.6600 | 5817.01000 2014-01-07 02:35:00 | 5814.00000 | 5814.00000 | 5810.00000 | 5812.00000 | 9.7520 | 56670.8600 | 5811.20000 2014-01-07 02:36:00 | 5812.00000 | 5815.00000 | 5809.00000 | 5809.00000 | 14.8040 | 86032.9700 | 5811.47001 2014-01-07 02:37:00 | 5809.00000 | 5810.00000 | 5806.00000 | 5806.00000 | 11.1000 | 64474.6100 | 5808.52000 2014-01-07 02:38:00 | 5806.00000 | 5808.00000 | 5800.00000 | 5800.34000 | 43.2320 | 250984.7000 | 5805.53001 2014-01-07 02:39:00 | 5801.01000 | 5808.00000 | 5800.00000 | 5806.98000 | 28.2950 | 164261.2600 | 5805.30998 2014-01-07 02:40:00 | 5801.00000 | 5807.88000 | 5770.00000 | 5795.00000 | 63.9440 | 370792.7900 | 5798.71004 2014-01-07 02:41:00 | 5785.78000 | 5795.78000 | 5773.00000 | 5785.00000 | 28.2040 | 163186.5000 | 5785.93002 2014-01-07 02:42:00 | 5784.55000 | 5784.55000 | 5760.00000 | 5763.01000 | 30.6980 | 176943.0500 | 5763.98999 2014-01-07 02:43:00 | 5767.45000 | 5799.99000 | 5760.00000 | 5771.88000 | 36.0940 | 208321.6700 | 5771.64003 2014-01-07 02:44:00 | 5769.00000 | 5788.00000 | 5769.00000 | 5780.00000 | 14.0140 | 81027.5400 | 5781.90001 2014-01-07 02:45:00 | 5779.22000 | 5788.97000 | 5775.31000 | 5781.78000 | 99.8569 | 577313.9000 | 5781.40995 2014-01-07 02:46:00 | 5789.88000 | 5796.00000 | 5785.91000 | 5791.81000 | 35.1540 | 203567.5300 | 5790.74002 2014-01-07 02:47:00 | 5795.00000 | 5795.00000 | 5780.00000 | 5780.00000 | 47.5200 | 275052.0600 | 5788.13000 2014-01-07 02:48:00 | 5777.39000 | 5782.00000 | 5777.39000 | 5782.00000 | 17.5040 | 101149.0900 | 5778.63001 2014-01-07 02:49:00 | 5777.00000 | 5782.00000 | 5770.00000 | 5770.00000 | 42.6990 | 246610.9500 | 5775.56999 2014-01-07 02:50:00 | 5770.00000 | 5775.01000 | 5765.57000 | 5775.01000 | 32.5930 | 188054.1900 | 5769.77002 2014-01-07 02:51:00 | 5775.00000 | 5775.00000 | 5764.00000 | 5765.00000 | 4.6510 | 26822.8800 | 5767.12000 2014-01-07 02:52:00 | 5764.00000 | 5772.98000 | 5764.00000 | 5765.01000 | 8.4940 | 48984.1500 | 5766.91001 2014-01-07 02:53:00 | 5765.01000 | 5769.99000 | 5750.00000 | 5750.00000 | 52.6270 | 303155.4600 | 5760.44997 2014-01-07 02:54:00 | 5750.00000 | 5757.00000 | 5736.00000 | 5757.00000 | 60.5870 | 348528.4600 | 5752.52997 2014-01-07 02:55:00 | 5750.00000 | 5751.00000 | 5750.00000 | 5750.00000 | 12.8320 | 73784.5900 | 5750.05000 2014-01-07 02:56:00 | 5746.00000 | 5750.00000 | 5746.00000 | 5750.00000 | 13.2870 | 76383.8300 | 5748.75999 2014-01-07 02:57:00 | 5749.01000 | 5764.21000 | 5748.00000 | 5748.00000 | 18.9910 | 109244.5000 | 5752.44000 2014-01-07 02:58:00 | 5748.00000 | 5748.00000 | 5735.12000 | 5736.35000 | 76.1411 | 436807.5900 | 5736.82001 2014-01-07 02:59:00 | 5740.00000 | 5740.00000 | 5725.00000 | 5730.00000 | 13.1750 | 75519.7100 | 5732.04999 2014-01-07 03:00:00 | 5730.00000 | 5730.00000 | 5725.00000 | 5730.00000 | 39.8200 | 228095.1000 | 5728.15000 2014-01-07 03:01:00 | 5730.00000 | 5745.00000 | 5729.65000 | 5745.00000 | 38.2160 | 219066.2100 | 5732.31997 2014-01-07 03:02:00 | 5750.00000 | 5765.00000 | 5745.00000 | 5758.00000 | 87.2960 | 502319.7400 | 5754.20994 2014-01-07 03:03:00 | 5760.00000 | 5769.00000 | 5747.50000 | 5747.50000 | 39.3500 | 226677.9400 | 5760.56000 2014-01-07 03:04:00 | 5747.50000 | 5760.00000 | 5741.56000 | 5745.00000 | 38.6430 | 222275.6900 | 5752.03002 2014-01-07 03:05:00 | 5745.00000 | 5750.00000 | 5742.00000 | 5742.00000 | 32.2020 | 185006.7700 | 5745.20001 2014-01-07 03:06:00 | 5742.00000 | 5748.00000 | 5740.00000 | 5744.88000 | 10.1190 | 58101.7200 | 5741.84000 2014-01-07 03:07:00 | 5745.19000 | 5750.00000 | 5740.00000 | 5744.12000 | 43.3960 | 249384.1000 | 5746.70997 2014-01-07 03:08:00 | 5746.00000 | 5759.00000 | 5740.00000 | 5759.00000 | 22.9390 | 131921.7500 | 5750.98000 2014-01-07 03:09:00 | 5759.00000 | 5764.00000 | 5751.00000 | 5751.00000 | 60.2160 | 346601.7400 | 5755.96996 2014-01-07 03:10:00 | 5759.00000 | 5764.00000 | 5759.00000 | 5760.00000 | 9.5100 | 54784.7400 | 5760.75000 2014-01-07 03:11:00 | 5753.00000 | 5760.00000 | 5753.00000 | 5759.00000 | 17.3510 | 99904.1000 | 5757.83000 2014-01-07 03:12:00 | 5759.00000 | 5763.99000 | 5759.00000 | 5763.99000 | 15.0200 | 86543.1000 | 5761.86000 2014-01-07 03:13:00 | 5763.99000 | 5763.99000 | 5759.00000 | 5759.00000 | 51.0950 | 294333.5700 | 5760.51996 2014-01-07 03:14:00 | 5760.00000 | 5765.00000 | 5755.00000 | 5757.00000 | 41.5740 | 239490.9000 | 5760.59003 2014-01-07 03:15:00 | 5755.00000 | 5765.00000 | 5751.78000 | 5760.00000 | 12.8860 | 74217.2500 | 5759.52999 2014-01-07 03:16:00 | 5760.00000 | 5764.00000 | 5755.08000 | 5764.00000 | 48.7030 | 280442.7000 | 5758.22003 2014-01-07 03:17:00 | 5764.00000 | 5785.00000 | 5761.10000 | 5779.00000 | 82.5060 | 475936.9300 | 5768.50994 2014-01-07 03:18:00 | 5780.00000 | 5785.00000 | 5770.01000 | 5781.00000 | 39.5070 | 228421.8600 | 5781.80998 2014-01-07 03:19:00 | 5782.00000 | 5790.00000 | 5782.00000 | 5785.00000 | 19.9580 | 115530.7300 | 5788.68999 2014-01-07 03:20:00 | 5780.00000 | 5780.00000 | 5761.11000 | 5779.00000 | 13.8800 | 80071.8400 | 5768.86000 2014-01-07 03:21:00 | 5777.23000 | 5781.00000 | 5769.50000 | 5769.50000 | 36.4760 | 210694.9700 | 5776.25997 2014-01-07 03:22:00 | 5769.50000 | 5769.50000 | 5762.00000 | 5765.00000 | 5.1590 | 29749.7200 | 5766.57000 2014-01-07 03:23:00 | 5765.71000 | 5769.00000 | 5762.00000 | 5762.47000 | 21.5420 | 124230.5100 | 5766.90001 2014-01-07 03:24:00 | 5765.00000 | 5778.00000 | 5763.00000 | 5774.00000 | 30.6670 | 176969.9500 | 5770.69998 2014-01-07 03:25:00 | 5774.00000 | 5774.00000 | 5763.00000 | 5763.00000 | 10.5890 | 61091.2700 | 5769.31000 2014-01-07 03:26:00 | 5771.59000 | 5774.89000 | 5763.00000 | 5763.01000 | 55.4200 | 319789.2600 | 5770.29000 2014-01-07 03:27:00 | 5765.00000 | 5771.00000 | 5763.01000 | 5766.65000 | 53.2800 | 307198.6300 | 5765.74000 2014-01-07 03:28:00 | 5764.66000 | 5764.66000 | 5760.00000 | 5760.00000 | 10.5400 | 60746.6400 | 5763.44000 2014-01-07 03:29:00 | 5760.00000 | 5760.04000 | 5750.00000 | 5752.01000 | 36.4240 | 209657.6600 | 5756.03003 2014-01-07 03:30:00 | 5752.01000 | 5767.00000 | 5752.01000 | 5767.00000 | 19.1060 | 109984.5800 | 5756.54999 2014-01-07 03:31:00 | 5760.00000 | 5763.00000 | 5760.00000 | 5763.00000 | 8.2670 | 47619.7600 | 5760.22000 2014-01-07 03:32:00 | 5759.88000 | 5762.00000 | 5759.87000 | 5759.87000 | 7.4550 | 42946.3200 | 5760.73999 2014-01-07 03:33:00 | 5755.50000 | 5760.00000 | 5750.00000 | 5750.00000 | 38.8040 | 223255.4600 | 5753.41003 2014-01-07 03:34:00 | 5750.00000 | 5754.00000 | 5745.00000 | 5745.00000 | 19.1320 | 110010.9500 | 5750.10001 2014-01-07 03:35:00 | 5747.01000 | 5750.00000 | 5740.63000 | 5748.80000 | 48.0880 | 276207.0100 | 5743.77998 2014-01-07 03:36:00 | 5748.00000 | 5748.00000 | 5748.00000 | 5748.00000 | 0.1790 | 1028.8900 | 5748.00000 2014-01-07 03:37:00 | 5750.00000 | 5750.00000 | 5748.00000 | 5750.00000 | 4.9820 | 28645.7000 | 5749.84000 2014-01-07 03:38:00 | 5750.21000 | 5753.44000 | 5750.00000 | 5750.00000 | 7.0130 | 40329.2500 | 5750.64000 2014-01-07 03:39:00 | 5751.00000 | 5752.44000 | 5750.00000 | 5750.00000 | 9.7200 | 55898.0800 | 5750.83000 2014-01-07 03:40:00 | 5748.01000 | 5748.01000 | 5747.00000 | 5747.00000 | 3.4310 | 19720.4100 | 5747.71000 2014-01-07 03:41:00 | 5746.00000 | 5746.00000 | 5746.00000 | 5746.00000 | 6.4630 | 37136.4000 | 5746.00000 2014-01-07 03:42:00 | 5746.01000 | 5746.01000 | 5738.00000 | 5738.00000 | 3.1020 | 17808.6800 | 5741.03000 2014-01-07 03:43:00 | 5738.00000 | 5738.00000 | 5730.00000 | 5732.25000 | 59.5050 | 341128.6000 | 5732.76995 2014-01-07 03:44:00 | 5732.25000 | 5737.90000 | 5730.00000 | 5737.90000 | 44.6040 | 255723.6000 | 5733.20003 2014-01-07 03:45:00 | 5737.90000 | 5737.90000 | 5711.11000 | 5711.11000 | 41.9860 | 240234.4700 | 5721.77997 2014-01-07 03:46:00 | 5715.00000 | 5725.00000 | 5703.00000 | 5725.00000 | 51.9830 | 296971.0300 | 5712.85003 2014-01-07 03:47:00 | 5716.04000 | 5725.00000 | 5712.01000 | 5725.00000 | 6.0580 | 34629.7200 | 5716.36000 2014-01-07 03:48:00 | 5725.00000 | 5730.00000 | 5725.00000 | 5730.00000 | 3.3050 | 18925.3500 | 5726.28000 2014-01-07 03:49:00 | 5739.90000 | 5747.00000 | 5720.00000 | 5747.00000 | 79.1840 | 454428.2000 | 5738.89006 2014-01-07 03:50:00 | 5746.50000 | 5746.50000 | 5746.50000 | 5746.50000 | 2.0000 | 11493.0000 | 5746.50000 2014-01-07 03:51:00 | 5747.00000 | 5747.00000 | 5736.60000 | 5736.60000 | 16.8260 | 96662.1300 | 5744.80999 2014-01-07 03:52:00 | 5727.59000 | 5734.98000 | 5727.00000 | 5727.00000 | 33.2240 | 190429.7900 | 5731.69002 2014-01-07 03:53:00 | 5727.00000 | 5736.60000 | 5720.77000 | 5729.22000 | 51.9790 | 297734.8100 | 5727.97999 2014-01-07 03:54:00 | 5725.00000 | 5732.56000 | 5720.00000 | 5729.00000 | 61.2260 | 350547.1500 | 5725.45996 2014-01-07 03:55:00 | 5723.21000 | 5728.50000 | 5700.00000 | 5722.07000 | 56.4160 | 322542.4100 | 5717.21996 2014-01-07 03:56:00 | 5727.00000 | 5727.00000 | 5705.00000 | 5725.00000 | 6.8240 | 38963.5000 | 5709.77000 2014-01-07 03:57:00 | 5712.00000 | 5712.00000 | 5681.10000 | 5681.10000 | 21.2920 | 121335.7000 | 5698.65001 2014-01-07 03:58:00 | 5681.10000 | 5691.00000 | 5681.10000 | 5688.00000 | 28.5070 | 162067.3300 | 5685.17998 2014-01-07 03:59:00 | 5688.00000 | 5691.00000 | 5683.00000 | 5690.00000 | 10.1440 | 57680.6500 | 5686.18001 2014-01-07 04:00:00 | 5690.00000 | 5690.00000 | 5680.00000 | 5680.00000 | 19.3160 | 109778.0300 | 5683.26999 2014-01-07 04:01:00 | 5681.00000 | 5682.00000 | 5666.46000 | 5670.00000 | 34.3910 | 195225.2800 | 5676.64001 2014-01-07 04:02:00 | 5673.24000 | 5680.00000 | 5666.33000 | 5670.58000 | 45.0850 | 255688.4800 | 5671.24996 2014-01-07 04:03:00 | 5670.00000 | 5690.00000 | 5660.00000 | 5678.00000 | 33.7810 | 191879.6800 | 5680.11001 2014-01-07 04:04:00 | 5678.00000 | 5688.00000 | 5670.83000 | 5680.12000 | 40.4680 | 229854.3600 | 5679.89999 2014-01-07 04:05:00 | 5680.01000 | 5685.00000 | 5680.00000 | 5680.00000 | 14.9600 | 85015.2500 | 5682.84000 2014-01-07 04:06:00 | 5680.00000 | 5683.50000 | 5671.00000 | 5680.00000 | 14.6460 | 83203.6800 | 5680.97999 2014-01-07 04:07:00 | 5677.95000 | 5680.00000 | 5668.00000 | 5669.34000 | 60.1760 | 341532.8600 | 5675.56996 2014-01-07 04:08:00 | 5677.50000 | 5679.15000 | 5670.00000 | 5675.00000 | 16.9450 | 96206.3400 | 5677.56999 2014-01-07 04:09:00 | 5675.30000 | 5679.15000 | 5668.00000 | 5668.00000 | 37.5050 | 212899.8600 | 5676.56997 2014-01-07 04:10:00 | 5680.00000 | 5680.00000 | 5660.00000 | 5665.00000 | 22.4270 | 127061.2800 | 5665.54999 2014-01-07 04:11:00 | 5665.00000 | 5680.00000 | 5665.00000 | 5680.00000 | 20.9160 | 118552.4000 | 5668.01999 2014-01-07 04:12:00 | 5680.00000 | 5680.00000 | 5663.00000 | 5670.00000 | 74.7569 | 423724.6100 | 5668.02996 2014-01-07 04:13:00 | 5670.00000 | 5684.00000 | 5669.00000 | 5684.00000 | 9.2220 | 52371.6900 | 5678.99000 2014-01-07 04:14:00 | 5685.00000 | 5700.99000 | 5685.00000 | 5698.00000 | 34.2600 | 195170.8400 | 5696.76000 2014-01-07 04:15:00 | 5700.00000 | 5700.00000 | 5698.00000 | 5698.00000 | 22.5410 | 128464.0900 | 5699.13000 2014-01-07 04:16:00 | 5694.14000 | 5698.00000 | 5690.00000 | 5690.00000 | 12.7000 | 72305.3600 | 5693.34000 2014-01-07 04:17:00 | 5692.50000 | 5701.00000 | 5690.39000 | 5701.00000 | 28.4930 | 162308.8500 | 5696.45001 2014-01-07 04:18:00 | 5702.00000 | 5708.00000 | 5700.00000 | 5700.00000 | 25.8300 | 147302.0000 | 5702.75000 2014-01-07 04:19:00 | 5700.00000 | 5700.00000 | 5690.00000 | 5690.00000 | 10.4610 | 59595.2800 | 5696.90000 2014-01-07 04:20:00 | 5690.00000 | 5693.69000 | 5683.47000 | 5690.00000 | 18.9820 | 108001.9100 | 5689.70001 2014-01-07 04:21:00 | 5691.00000 | 5703.30000 | 5691.00000 | 5703.30000 | 20.5920 | 117359.6000 | 5699.28001 2014-01-07 04:22:00 | 5704.00000 | 5707.90000 | 5700.00000 | 5700.00000 | 19.4510 | 110948.1200 | 5703.98000 2014-01-07 04:23:00 | 5699.70000 | 5720.00000 | 5699.70000 | 5716.42000 | 26.1060 | 149120.9800 | 5712.12998 2014-01-07 04:24:00 | 5720.00000 | 5724.78000 | 5717.00000 | 5724.78000 | 14.1380 | 80872.9600 | 5720.25000 2014-01-07 04:25:00 | 5721.00000 | 5725.00000 | 5720.00000 | 5720.00000 | 9.5610 | 54711.5600 | 5722.37000 2014-01-07 04:26:00 | 5720.00000 | 5725.00000 | 5718.40000 | 5721.18000 | 22.7290 | 130035.7800 | 5721.14000 2014-01-07 04:27:00 | 5720.00000 | 5721.00000 | 5718.00000 | 5721.00000 | 8.1570 | 46657.1200 | 5719.89000 2014-01-07 04:28:00 | 5725.00000 | 5726.00000 | 5721.00000 | 5726.00000 | 8.1500 | 46655.0500 | 5724.55000 2014-01-07 04:29:00 | 5722.00000 | 5726.00000 | 5722.00000 | 5722.00000 | 7.9000 | 45214.6700 | 5723.38000 2014-01-07 04:30:00 | 5723.25000 | 5730.00000 | 5722.01000 | 5729.00000 | 19.7600 | 113177.4300 | 5727.60000 2014-01-07 04:31:00 | 5729.00000 | 5743.00000 | 5729.00000 | 5740.95000 | 15.1730 | 87059.7400 | 5737.81001 2014-01-07 04:32:00 | 5737.59000 | 5739.00000 | 5731.00000 | 5731.00000 | 30.9170 | 177381.0900 | 5737.32998 2014-01-07 04:33:00 | 5734.99000 | 5739.00000 | 5730.00000 | 5733.92000 | 30.4530 | 174679.0500 | 5736.02002 2014-01-07 04:34:00 | 5738.99000 | 5739.00000 | 5732.00000 | 5732.00000 | 7.2600 | 41624.0200 | 5733.34000 2014-01-07 04:35:00 | 5732.00000 | 5732.00000 | 5711.00000 | 5722.86000 | 15.8820 | 90872.2500 | 5721.71001 2014-01-07 04:36:00 | 5729.50000 | 5729.50000 | 5707.73000 | 5714.07000 | 36.4030 | 208044.1700 | 5715.03002 2014-01-07 04:37:00 | 5710.00000 | 5710.00000 | 5700.00000 | 5701.00000 | 28.2190 | 160929.3100 | 5702.87000 2014-01-07 04:38:00 | 5700.00000 | 5701.00000 | 5690.00000 | 5701.00000 | 18.3180 | 104359.3100 | 5697.08999 2014-01-07 04:39:00 | 5701.00000 | 5707.00000 | 5701.00000 | 5705.80000 | 22.8650 | 130409.9100 | 5703.46998 2014-01-07 04:40:00 | 5710.00000 | 5723.54000 | 5710.00000 | 5711.90000 | 29.9520 | 171160.2100 | 5714.48001 2014-01-07 04:41:00 | 5711.00000 | 5723.00000 | 5707.00000 | 5720.00000 | 17.7500 | 101423.8100 | 5714.02000 2014-01-07 04:42:00 | 5707.00000 | 5708.00000 | 5700.00000 | 5700.00000 | 59.0390 | 336674.9400 | 5702.58999 2014-01-07 04:43:00 | 5700.00000 | 5700.00000 | 5690.00000 | 5690.00000 | 26.2230 | 149299.4000 | 5693.45001 2014-01-07 04:44:00 | 5690.00000 | 5690.00000 | 5680.00000 | 5681.00000 | 36.5070 | 207496.7500 | 5683.74998 2014-01-07 04:45:00 | 5687.10000 | 5690.00000 | 5680.00000 | 5681.00000 | 23.2180 | 132004.0600 | 5685.41999 2014-01-07 04:46:00 | 5690.00000 | 5692.00000 | 5681.00000 | 5692.00000 | 21.6990 | 123407.6900 | 5687.25000 2014-01-07 04:47:00 | 5692.00000 | 5700.00000 | 5691.35000 | 5699.70000 | 34.2050 | 194775.0600 | 5694.33997 2014-01-07 04:48:00 | 5699.40000 | 5700.50000 | 5699.40000 | 5700.00000 | 12.0770 | 68839.1700 | 5700.01999 2014-01-07 04:49:00 | 5700.00000 | 5700.00000 | 5690.00000 | 5692.16000 | 9.2400 | 52644.0000 | 5697.40000 2014-01-07 04:50:00 | 5699.40000 | 5699.40000 | 5692.59000 | 5692.59000 | 12.6770 | 72223.9300 | 5697.23999 2014-01-07 04:51:00 | 5694.89000 | 5698.00000 | 5690.00000 | 5695.66000 | 21.2480 | 120964.1000 | 5692.95999 2014-01-07 04:52:00 | 5695.00000 | 5695.00000 | 5694.88000 | 5694.88000 | 0.4900 | 2790.5500 | 5695.00000 2014-01-07 04:53:00 | 5693.20000 | 5694.88000 | 5691.00000 | 5691.00000 | 15.9900 | 91030.6000 | 5692.97000 2014-01-07 04:54:00 | 5691.00000 | 5691.00000 | 5690.00000 | 5690.00000 | 2.7580 | 15694.7200 | 5690.62000 2014-01-07 04:55:00 | 5688.00000 | 5691.00000 | 5688.00000 | 5689.99000 | 1.9770 | 11247.7000 | 5689.28000 2014-01-07 04:56:00 | 5690.00000 | 5709.00000 | 5689.90000 | 5709.00000 | 26.3390 | 149961.9200 | 5693.53000 2014-01-07 04:57:00 | 5705.00000 | 5708.62000 | 5695.94000 | 5700.00000 | 20.1670 | 115035.7800 | 5704.15999 2014-01-07 04:58:00 | 5700.00000 | 5708.00000 | 5700.00000 | 5708.00000 | 4.4160 | 25192.2800 | 5704.77000 2014-01-07 04:59:00 | 5706.00000 | 5708.00000 | 5693.69000 | 5708.00000 | 24.4190 | 139231.9000 | 5701.79000 2014-01-07 05:00:00 | 5706.00000 | 5707.77000 | 5700.26000 | 5707.77000 | 16.6750 | 95148.6900 | 5706.06999 2014-01-07 05:01:00 | 5707.77000 | 5708.10000 | 5707.77000 | 5708.10000 | 4.5480 | 25959.6400 | 5707.92000 2014-01-07 05:02:00 | 5708.00000 | 5709.00000 | 5708.00000 | 5709.00000 | 1.6570 | 9459.0000 | 5708.51000 2014-01-07 05:03:00 | 5708.50000 | 5708.80000 | 5708.00000 | 5708.00000 | 2.3420 | 13368.8600 | 5708.31000 2014-01-07 05:04:00 | 5701.21000 | 5703.11000 | 5695.90000 | 5696.20000 | 9.1930 | 52386.0000 | 5698.47000 2014-01-07 05:05:00 | 5697.95000 | 5709.00000 | 5696.20000 | 5709.00000 | 15.4110 | 87865.9800 | 5701.51000 2014-01-07 05:06:00 | 5709.00000 | 5710.00000 | 5701.40000 | 5708.00000 | 32.9270 | 187877.3400 | 5705.86998 2014-01-07 05:07:00 | 5709.88000 | 5710.00000 | 5700.00000 | 5710.00000 | 10.8870 | 62131.8400 | 5706.97999 2014-01-07 05:08:00 | 5710.00000 | 5712.90000 | 5710.00000 | 5712.90000 | 3.5000 | 19986.4500 | 5710.41000 2014-01-07 05:09:00 | 5713.00000 | 5713.00000 | 5711.00000 | 5711.00000 | 5.1890 | 29640.3800 | 5712.16000 2014-01-07 05:10:00 | 5710.80000 | 5712.00000 | 5710.50000 | 5711.00000 | 20.5180 | 117188.2600 | 5711.48999 2014-01-07 05:11:00 | 5713.00000 | 5714.00000 | 5710.00000 | 5710.00000 | 5.5490 | 31700.3700 | 5712.81000 2014-01-07 05:12:00 | 5710.00000 | 5710.00000 | 5701.00000 | 5701.00000 | 11.9110 | 67930.6900 | 5703.19000 2014-01-07 05:13:00 | 5707.91000 | 5708.00000 | 5699.81000 | 5699.81000 | 24.2340 | 138170.2000 | 5701.50002 2014-01-07 05:14:00 | 5704.17000 | 5707.99000 | 5702.00000 | 5702.00000 | 23.1090 | 131814.5700 | 5704.04000 2014-01-07 05:15:00 | 5702.10000 | 5708.00000 | 5700.00000 | 5700.30000 | 7.2160 | 41150.0600 | 5702.60999 2014-01-07 05:16:00 | 5701.00000 | 5707.96000 | 5700.00000 | 5707.96000 | 7.3500 | 41924.7000 | 5704.04000 2014-01-07 05:17:00 | 5702.10000 | 5720.00000 | 5702.10000 | 5720.00000 | 32.3550 | 184839.2800 | 5712.85003 2014-01-07 05:18:00 | 5721.11000 | 5723.00000 | 5706.60000 | 5718.00000 | 8.4880 | 48553.2800 | 5720.23000 2014-01-07 05:19:00 | 5716.50000 | 5730.00000 | 5716.00000 | 5720.00000 | 25.6120 | 146617.1400 | 5724.55001 2014-01-07 05:20:00 | 5720.00000 | 5720.00000 | 5719.00000 | 5719.00000 | 11.8700 | 67892.1500 | 5719.64000 2014-01-07 05:21:00 | 5719.00000 | 5719.00000 | 5708.57000 | 5713.28000 | 21.4600 | 122652.7700 | 5715.41000 2014-01-07 05:22:00 | 5719.76000 | 5719.99000 | 5711.00000 | 5712.00000 | 17.7740 | 101638.6100 | 5718.39001 2014-01-07 05:23:00 | 5718.20000 | 5719.00000 | 5713.11000 | 5719.00000 | 12.1200 | 69267.4800 | 5715.14000 2014-01-07 05:24:00 | 5712.01000 | 5719.99000 | 5712.01000 | 5719.99000 | 5.9200 | 33851.7000 | 5718.19000 2014-01-07 05:25:00 | 5719.99000 | 5727.80000 | 5719.99000 | 5726.30000 | 26.1670 | 149723.2600 | 5721.83999 2014-01-07 05:26:00 | 5726.30000 | 5727.81000 | 5722.00000 | 5727.31000 | 12.1680 | 69676.5800 | 5726.22000 2014-01-07 05:27:00 | 5726.99000 | 5727.00000 | 5724.00000 | 5727.00000 | 1.9690 | 11275.8400 | 5726.68000 2014-01-07 05:28:00 | 5725.00000 | 5725.00000 | 5720.00000 | 5720.00000 | 7.5900 | 43430.1800 | 5722.03000 2014-01-07 05:29:00 | 5715.39000 | 5726.00000 | 5715.39000 | 5720.00000 | 7.4100 | 42388.7600 | 5720.48000 2014-01-07 05:30:00 | 5721.00000 | 5723.01000 | 5720.01000 | 5723.01000 | 19.3840 | 110894.3900 | 5720.92001 2014-01-07 05:31:00 | 5723.01000 | 5729.00000 | 5720.20000 | 5728.99000 | 4.6560 | 26664.8400 | 5726.99000 2014-01-07 05:32:00 | 5727.16000 | 5730.00000 | 5721.20000 | 5730.00000 | 34.6560 | 198458.5900 | 5726.52998 2014-01-07 05:33:00 | 5727.52000 | 5750.00000 | 5722.25000 | 5729.00000 | 27.9260 | 160229.0700 | 5737.62998 2014-01-07 05:34:00 | 5723.20000 | 5730.00000 | 5722.00000 | 5728.01000 | 18.8870 | 108124.1500 | 5724.78999 2014-01-07 05:35:00 | 5728.01000 | 5745.12000 | 5722.01000 | 5730.00000 | 30.5390 | 175015.7700 | 5730.88999 2014-01-07 05:36:00 | 5730.00000 | 5746.00000 | 5724.00000 | 5724.01000 | 28.8760 | 165505.4500 | 5731.58998 2014-01-07 05:37:00 | 5724.50000 | 5728.80000 | 5724.00000 | 5727.00000 | 23.8040 | 136332.4100 | 5727.29002 2014-01-07 05:38:00 | 5727.00000 | 5730.10000 | 5724.00000 | 5724.00000 | 12.8620 | 73634.3900 | 5724.96000 2014-01-07 05:39:00 | 5724.00000 | 5727.00000 | 5722.00000 | 5722.00000 | 16.9380 | 96942.6700 | 5723.37999 2014-01-07 05:40:00 | 5722.00000 | 5726.00000 | 5721.00000 | 5726.00000 | 5.7090 | 32668.5600 | 5722.29000 2014-01-07 05:41:00 | 5724.00000 | 5724.00000 | 5717.56000 | 5717.76000 | 10.5510 | 60353.2200 | 5720.14000 2014-01-07 05:42:00 | 5712.01000 | 5721.97000 | 5712.00000 | 5712.00000 | 13.5830 | 77644.5900 | 5716.31001 2014-01-07 05:43:00 | 5713.00000 | 5717.46000 | 5705.00000 | 5712.01000 | 28.2260 | 161208.1500 | 5711.33998 2014-01-07 05:44:00 | 5712.01000 | 5713.00000 | 5703.10000 | 5713.00000 | 23.9520 | 136672.0300 | 5706.08001 2014-01-07 05:45:00 | 5713.51000 | 5714.01000 | 5703.11000 | 5703.11000 | 9.7140 | 55463.8700 | 5709.68001 2014-01-07 05:46:00 | 5712.70000 | 5713.00000 | 5700.10000 | 5703.00000 | 15.1070 | 86147.3800 | 5702.47999 2014-01-07 05:47:00 | 5701.00000 | 5712.69000 | 5699.00000 | 5711.00000 | 31.9160 | 182036.4400 | 5703.60998 2014-01-07 05:48:00 | 5711.00000 | 5713.00000 | 5701.00000 | 5704.00000 | 31.6010 | 180393.5400 | 5708.48001 2014-01-07 05:49:00 | 5711.99000 | 5712.00000 | 5705.00000 | 5709.00000 | 20.0910 | 114698.8000 | 5708.96000 2014-01-07 05:50:00 | 5709.00000 | 5712.00000 | 5704.00000 | 5704.00000 | 15.1660 | 86546.0700 | 5706.58999 2014-01-07 05:51:00 | 5703.00000 | 5708.89000 | 5700.00000 | 5700.00000 | 40.8780 | 233128.1900 | 5703.01999 2014-01-07 05:52:00 | 5705.00000 | 5705.00000 | 5700.00000 | 5701.27000 | 19.0540 | 108627.6700 | 5701.04001 2014-01-07 05:53:00 | 5703.79000 | 5704.98000 | 5700.00000 | 5704.00000 | 24.9680 | 142400.4600 | 5703.31999 2014-01-07 05:54:00 | 5704.00000 | 5709.00000 | 5702.00000 | 5702.00000 | 12.5800 | 71760.4100 | 5704.33000 2014-01-07 05:55:00 | 5704.00000 | 5709.00000 | 5701.00000 | 5709.00000 | 9.7110 | 55400.4400 | 5704.92000 2014-01-07 05:56:00 | 5703.69000 | 5709.00000 | 5701.00000 | 5708.00000 | 26.4100 | 150651.9100 | 5704.35000 2014-01-07 05:57:00 | 5708.00000 | 5710.00000 | 5701.00000 | 5705.00000 | 12.1930 | 69594.6400 | 5707.75001 2014-01-07 05:58:00 | 5709.00000 | 5709.90000 | 5704.00000 | 5706.85000 | 9.7320 | 55550.3800 | 5708.01000 2014-01-07 05:59:00 | 5708.00000 | 5708.00000 | 5701.00000 | 5701.00000 | 6.3490 | 36201.2300 | 5701.88000 2014-01-07 06:00:00 | 5701.00000 | 5701.00000 | 5685.00000 | 5685.00000 | 25.8900 | 147404.5000 | 5693.49000 2014-01-07 06:01:00 | 5685.00000 | 5690.00000 | 5667.28000 | 5674.15000 | 32.4180 | 184041.8400 | 5677.14999 2014-01-07 06:02:00 | 5673.53000 | 5679.00000 | 5660.00000 | 5670.00000 | 31.3020 | 177388.1500 | 5666.99001 2014-01-07 06:03:00 | 5670.00000 | 5670.00000 | 5660.00000 | 5660.00000 | 9.3360 | 52924.4600 | 5668.85999 2014-01-07 06:04:00 | 5660.00000 | 5660.00000 | 5651.00000 | 5660.00000 | 31.9240 | 180555.5500 | 5655.79002 2014-01-07 06:05:00 | 5658.88000 | 5660.00000 | 5651.00000 | 5660.00000 | 25.1840 | 142361.6000 | 5652.86002 2014-01-07 06:06:00 | 5660.00000 | 5668.00000 | 5658.87000 | 5660.00000 | 20.3770 | 115352.4100 | 5660.90999 2014-01-07 06:07:00 | 5665.00000 | 5679.19000 | 5660.00000 | 5670.92000 | 30.4550 | 172604.5600 | 5667.52997 2014-01-07 06:08:00 | 5679.99000 | 5680.00000 | 5655.00000 | 5669.00000 | 23.5860 | 133722.3100 | 5669.55998 2014-01-07 06:09:00 | 5668.00000 | 5670.00000 | 5665.98000 | 5670.00000 | 40.5870 | 230100.0700 | 5669.29998 2014-01-07 06:10:00 | 5683.14000 | 5686.99000 | 5670.00000 | 5672.00000 | 61.3970 | 348585.1000 | 5677.55997 2014-01-07 06:11:00 | 5679.00000 | 5679.00000 | 5670.10000 | 5675.00000 | 22.0060 | 124846.3500 | 5673.28998 2014-01-07 06:12:00 | 5672.19000 | 5674.50000 | 5666.00000 | 5666.00000 | 26.1090 | 148051.7400 | 5670.53000 2014-01-07 06:13:00 | 5666.00000 | 5666.00000 | 5650.00000 | 5650.00000 | 65.6321 | 371097.4100 | 5654.21002 2014-01-07 06:14:00 | 5650.00000 | 5650.00000 | 5625.88000 | 5640.00000 | 38.5300 | 217364.8000 | 5641.44000 2014-01-07 06:15:00 | 5640.00000 | 5650.00000 | 5630.00000 | 5640.00000 | 49.4280 | 278743.4200 | 5639.37998 2014-01-07 06:16:00 | 5649.00000 | 5650.00000 | 5625.00000 | 5625.00000 | 43.8140 | 246881.5200 | 5634.76003 2014-01-07 06:17:00 | 5630.00000 | 5640.00000 | 5618.18000 | 5620.00000 | 28.0200 | 157703.8500 | 5628.26000 2014-01-07 06:18:00 | 5620.00000 | 5640.00000 | 5619.00000 | 5638.16000 | 61.1110 | 344378.4500 | 5635.29001 2014-01-07 06:19:00 | 5636.55000 | 5649.67000 | 5626.11000 | 5641.00000 | 38.0700 | 214558.0300 | 5635.88000 2014-01-07 06:20:00 | 5647.97000 | 5649.76000 | 5639.00000 | 5640.00000 | 26.4950 | 149482.5500 | 5641.91998 2014-01-07 06:21:00 | 5639.19000 | 5639.19000 | 5632.00000 | 5633.00000 | 26.6770 | 150334.7100 | 5635.36999 2014-01-07 06:22:00 | 5634.56000 | 5637.30000 | 5625.81000 | 5631.16000 | 33.6920 | 189789.0300 | 5633.06001 2014-01-07 06:23:00 | 5630.00000 | 5633.00000 | 5630.00000 | 5632.00000 | 16.6200 | 93592.8800 | 5631.34000 2014-01-07 06:24:00 | 5633.00000 | 5650.00000 | 5633.00000 | 5640.00000 | 50.5540 | 284896.9600 | 5635.50004 2014-01-07 06:25:00 | 5640.00000 | 5650.00000 | 5633.50000 | 5633.50000 | 36.3740 | 205126.3300 | 5639.37003 2014-01-07 06:26:00 | 5633.50000 | 5640.00000 | 5632.80000 | 5634.51000 | 42.1970 | 237771.0700 | 5634.78998 2014-01-07 06:27:00 | 5634.06000 | 5640.00000 | 5633.00000 | 5640.00000 | 13.9280 | 78516.5100 | 5637.31000 2014-01-07 06:28:00 | 5642.00000 | 5643.93000 | 5630.00000 | 5630.00000 | 46.8050 | 263829.2600 | 5636.77996 2014-01-07 06:29:00 | 5628.00000 | 5630.00000 | 5610.00000 | 5625.00000 | 25.0300 | 140775.1200 | 5624.26000 2014-01-07 06:30:00 | 5624.90000 | 5631.00000 | 5612.00000 | 5620.91000 | 61.4500 | 345541.3000 | 5623.13000 2014-01-07 06:31:00 | 5620.00000 | 5631.90000 | 5620.00000 | 5630.00000 | 47.8260 | 269147.7000 | 5627.63997 2014-01-07 06:32:00 | 5631.00000 | 5631.90000 | 5626.82000 | 5630.10000 | 18.5110 | 104210.5800 | 5629.66000 2014-01-07 06:33:00 | 5630.00000 | 5630.00000 | 5627.50000 | 5627.50000 | 1.5140 | 8520.0700 | 5627.52000 2014-01-07 06:34:00 | 5626.00000 | 5627.00000 | 5620.10000 | 5621.00000 | 21.5630 | 121253.8500 | 5623.24001 2014-01-07 06:35:00 | 5621.00000 | 5621.00000 | 5612.00000 | 5612.00000 | 25.3080 | 142148.5700 | 5616.73999 2014-01-07 06:36:00 | 5612.00000 | 5624.86000 | 5612.00000 | 5624.86000 | 42.6460 | 239598.4000 | 5618.30997 2014-01-07 06:37:00 | 5621.00000 | 5622.61000 | 5613.01000 | 5620.00000 | 16.0300 | 90045.3800 | 5617.30000 2014-01-07 06:38:00 | 5620.00000 | 5620.73000 | 5614.00000 | 5617.87000 | 87.6120 | 492175.9200 | 5617.68003 2014-01-07 06:39:00 | 5616.00000 | 5624.84000 | 5616.00000 | 5621.00000 | 19.0990 | 107377.2600 | 5622.14000 2014-01-07 06:40:00 | 5622.00000 | 5627.50000 | 5621.10000 | 5626.00000 | 33.9530 | 190941.2600 | 5623.69002 2014-01-07 06:41:00 | 5627.50000 | 5638.00000 | 5627.50000 | 5635.00000 | 33.9380 | 191168.3200 | 5632.86999 2014-01-07 06:42:00 | 5632.52000 | 5635.00000 | 5625.00000 | 5626.33000 | 22.6310 | 127409.6400 | 5629.87000 2014-01-07 06:43:00 | 5625.00000 | 5630.00000 | 5625.00000 | 5630.00000 | 9.7240 | 54730.3500 | 5628.38001 2014-01-07 06:44:00 | 5632.15000 | 5635.00000 | 5628.00000 | 5630.00000 | 23.7120 | 133519.8400 | 5630.90001 2014-01-07 06:45:00 | 5630.00000 | 5633.00000 | 5629.00000 | 5629.00000 | 8.3970 | 47280.4300 | 5630.63000 2014-01-07 06:46:00 | 5628.00000 | 5628.00000 | 5624.40000 | 5625.00000 | 14.5900 | 82087.6100 | 5626.29000 2014-01-07 06:47:00 | 5624.40000 | 5626.00000 | 5618.00000 | 5626.00000 | 19.9260 | 112011.3000 | 5621.35999 2014-01-07 06:48:00 | 5624.40000 | 5626.00000 | 5623.38000 | 5623.38000 | 8.8160 | 49588.5800 | 5624.83999 2014-01-07 06:49:00 | 5622.00000 | 5625.00000 | 5622.00000 | 5625.00000 | 7.7310 | 43480.9300 | 5624.23000 2014-01-07 06:50:00 | 5626.00000 | 5630.00000 | 5626.00000 | 5630.00000 | 14.1840 | 79814.1400 | 5627.05001 2014-01-07 06:51:00 | 5626.00000 | 5630.00000 | 5626.00000 | 5629.00000 | 6.8580 | 38593.1000 | 5627.46000 2014-01-07 06:52:00 | 5627.00000 | 5634.00000 | 5626.00000 | 5633.24000 | 24.0640 | 135446.1000 | 5628.58002 2014-01-07 06:53:00 | 5634.00000 | 5634.00000 | 5627.80000 | 5627.80000 | 5.1910 | 29228.9100 | 5630.69000 2014-01-07 06:54:00 | 5627.50000 | 5630.00000 | 5627.50000 | 5630.00000 | 4.4390 | 24981.7200 | 5627.78000 2014-01-07 06:55:00 | 5628.00000 | 5628.00000 | 5622.00000 | 5625.00000 | 14.3560 | 80765.2400 | 5625.88999 2014-01-07 06:56:00 | 5625.00000 | 5634.00000 | 5625.00000 | 5631.00000 | 55.3650 | 311714.7000 | 5630.17995 2014-01-07 06:57:00 | 5628.73000 | 5635.50000 | 5627.53000 | 5635.00000 | 11.7670 | 66272.3100 | 5632.04999 2014-01-07 06:58:00 | 5635.00000 | 5636.50000 | 5634.00000 | 5635.01000 | 13.7140 | 77278.8700 | 5635.04001 2014-01-07 06:59:00 | 5636.00000 | 5644.00000 | 5636.00000 | 5642.00000 | 7.6180 | 42955.5400 | 5638.69000 2014-01-07 07:00:00 | 5645.00000 | 5668.00000 | 5645.00000 | 5666.47000 | 57.7690 | 326542.7200 | 5652.55999 2014-01-07 07:01:00 | 5660.00000 | 5668.00000 | 5639.70000 | 5640.00000 | 56.2950 | 318236.0800 | 5653.00995 2014-01-07 07:02:00 | 5632.22000 | 5640.00000 | 5622.00000 | 5639.11000 | 38.7180 | 218191.5400 | 5635.39999 2014-01-07 07:03:00 | 5636.69000 | 5638.94000 | 5626.06000 | 5630.00000 | 50.8480 | 286506.2200 | 5634.55998 2014-01-07 07:04:00 | 5626.15000 | 5637.93000 | 5622.00000 | 5631.56000 | 48.0520 | 270652.8100 | 5632.50002 2014-01-07 07:05:00 | 5635.00000 | 5635.00000 | 5625.00000 | 5625.50000 | 48.4250 | 272598.4600 | 5629.28996 2014-01-07 07:06:00 | 5630.00000 | 5630.00000 | 5622.00000 | 5622.00000 | 15.0290 | 84526.0900 | 5624.20000 2014-01-07 07:07:00 | 5622.00000 | 5624.00000 | 5620.00000 | 5624.00000 | 8.9990 | 50598.9000 | 5622.72000 2014-01-07 07:08:00 | 5624.00000 | 5625.00000 | 5620.18000 | 5624.80000 | 39.9300 | 224540.2700 | 5623.35000 2014-01-07 07:09:00 | 5624.80000 | 5625.00000 | 5621.80000 | 5625.00000 | 53.6740 | 301873.7600 | 5624.21004 2014-01-07 07:10:00 | 5625.00000 | 5635.00000 | 5625.00000 | 5635.00000 | 59.5090 | 335043.9300 | 5630.13999 2014-01-07 07:11:00 | 5635.00000 | 5638.99000 | 5635.00000 | 5638.99000 | 5.8680 | 33069.9300 | 5635.64000 2014-01-07 07:12:00 | 5639.00000 | 5639.00000 | 5635.00000 | 5635.00000 | 8.0490 | 45373.7600 | 5637.19000 2014-01-07 07:13:00 | 5637.57000 | 5638.69000 | 5629.99000 | 5635.00000 | 45.5670 | 256816.2900 | 5636.00998 2014-01-07 07:14:00 | 5633.82000 | 5635.00000 | 5631.00000 | 5631.00000 | 38.0500 | 214343.0000 | 5633.19000 2014-01-07 07:15:00 | 5631.00000 | 5631.00000 | 5630.00000 | 5630.00000 | 9.2420 | 52033.4600 | 5630.11000 2014-01-07 07:16:00 | 5633.00000 | 5636.49000 | 5630.00000 | 5630.01000 | 19.6700 | 110829.2300 | 5634.43000 2014-01-07 07:17:00 | 5639.00000 | 5644.82000 | 5639.00000 | 5644.82000 | 22.0080 | 124162.3200 | 5641.68999 2014-01-07 07:18:00 | 5644.07000 | 5644.07000 | 5635.49000 | 5640.00000 | 36.9340 | 208274.0700 | 5639.09003 2014-01-07 07:19:00 | 5636.89000 | 5644.00000 | 5636.89000 | 5642.00000 | 4.6900 | 26466.0800 | 5643.09000 2014-01-07 07:20:00 | 5640.75000 | 5641.90000 | 5636.21000 | 5636.67000 | 38.0570 | 214567.4700 | 5638.05998 2014-01-07 07:21:00 | 5637.03000 | 5640.00000 | 5630.00000 | 5630.00000 | 27.2840 | 153785.2700 | 5636.46002 2014-01-07 07:22:00 | 5629.99000 | 5629.99000 | 5615.00000 | 5615.00000 | 16.6860 | 93793.2600 | 5621.07999 2014-01-07 07:23:00 | 5615.00000 | 5617.00000 | 5602.20000 | 5610.00000 | 92.5030 | 518955.5900 | 5610.15005 2014-01-07 07:24:00 | 5610.01000 | 5620.00000 | 5600.11000 | 5610.00000 | 81.6289 | 457739.9800 | 5607.56998 2014-01-07 07:25:00 | 5610.80000 | 5615.00000 | 5608.00000 | 5615.00000 | 4.6550 | 26120.4600 | 5611.27000 2014-01-07 07:26:00 | 5612.02000 | 5627.09000 | 5612.02000 | 5618.30000 | 39.6490 | 222921.8800 | 5622.37999 2014-01-07 07:27:00 | 5620.00000 | 5624.00000 | 5620.00000 | 5624.00000 | 4.6540 | 26162.2500 | 5621.45000 2014-01-07 07:28:00 | 5620.00000 | 5623.97000 | 5617.80000 | 5617.80000 | 45.2970 | 254619.1900 | 5621.09998 2014-01-07 07:29:00 | 5618.00000 | 5620.00000 | 5612.00000 | 5613.44000 | 76.8460 | 431508.7500 | 5615.23995 2014-01-07 07:30:00 | 5613.45000 | 5620.00000 | 5613.38000 | 5617.80000 | 32.9440 | 185007.6600 | 5615.82002 2014-01-07 07:31:00 | 5617.80000 | 5619.00000 | 5617.80000 | 5619.00000 | 0.8990 | 5050.7000 | 5618.13000 2014-01-07 07:32:00 | 5619.00000 | 5619.99000 | 5613.47000 | 5616.86000 | 15.2430 | 85619.5300 | 5616.97001 2014-01-07 07:33:00 | 5618.30000 | 5618.90000 | 5616.87000 | 5618.00000 | 8.5100 | 47807.7200 | 5617.83000 2014-01-07 07:34:00 | 5618.00000 | 5620.00000 | 5616.00000 | 5617.00000 | 24.0690 | 135216.2700 | 5617.86000 2014-01-07 07:35:00 | 5615.68000 | 5621.00000 | 5613.25000 | 5614.00000 | 38.5940 | 216766.2300 | 5616.58003 2014-01-07 07:36:00 | 5619.21000 | 5628.00000 | 5614.67000 | 5625.95000 | 33.1230 | 186232.1800 | 5622.44002 2014-01-07 07:37:00 | 5623.32000 | 5627.50000 | 5623.32000 | 5627.00000 | 6.1290 | 34473.5900 | 5624.67000 2014-01-07 07:38:00 | 5627.00000 | 5627.00000 | 5621.56000 | 5624.53000 | 15.5110 | 87241.1700 | 5624.47000 2014-01-07 07:39:00 | 5625.69000 | 5625.76000 | 5621.32000 | 5624.11000 | 23.9070 | 134466.9700 | 5624.58999 2014-01-07 07:40:00 | 5622.08000 | 5622.73000 | 5615.00000 | 5618.17000 | 81.4960 | 457996.2800 | 5619.85994 2014-01-07 07:41:00 | 5617.24000 | 5619.50000 | 5617.24000 | 5619.50000 | 13.0640 | 73384.2700 | 5617.29001 2014-01-07 07:42:00 | 5620.00000 | 5620.00000 | 5620.00000 | 5620.00000 | 2.7590 | 15505.5800 | 5620.00000 2014-01-07 07:43:00 | 5621.00000 | 5622.00000 | 5620.00000 | 5622.00000 | 3.4000 | 19111.0000 | 5620.88000 2014-01-07 07:44:00 | 5622.00000 | 5622.00000 | 5620.00000 | 5621.20000 | 1.7350 | 9752.1000 | 5620.80000 2014-01-07 07:45:00 | 5621.50000 | 5622.00000 | 5621.00000 | 5622.00000 | 6.1280 | 34450.8200 | 5621.87000 2014-01-07 07:46:00 | 5622.00000 | 5623.00000 | 5622.00000 | 5622.00000 | 5.4400 | 30587.0800 | 5622.62000 2014-01-07 07:47:00 | 5621.00000 | 5627.77000 | 5620.00000 | 5620.00000 | 30.9700 | 174135.8700 | 5622.73000 2014-01-07 07:48:00 | 5620.11000 | 5622.00000 | 5619.00000 | 5619.00000 | 8.9750 | 50436.7100 | 5619.68999 2014-01-07 07:49:00 | 5619.00000 | 5619.00000 | 5618.10000 | 5618.10000 | 1.3710 | 7703.0500 | 5618.56000 2014-01-07 07:50:00 | 5619.00000 | 5620.00000 | 5618.10000 | 5620.00000 | 6.3960 | 35935.1100 | 5618.37000 2014-01-07 07:51:00 | 5619.99000 | 5622.50000 | 5619.99000 | 5622.00000 | 9.0890 | 51089.1600 | 5620.99000 2014-01-07 07:52:00 | 5623.10000 | 5624.99000 | 5620.17000 | 5624.99000 | 10.6460 | 59862.5100 | 5622.99999 2014-01-07 07:53:00 | 5624.99000 | 5629.00000 | 5620.07000 | 5625.00000 | 21.8940 | 123148.0700 | 5624.74002 2014-01-07 07:54:00 | 5629.00000 | 5629.00000 | 5622.29000 | 5627.90000 | 28.3630 | 159543.4500 | 5625.06002 2014-01-07 07:55:00 | 5627.90000 | 5628.00000 | 5622.00000 | 5624.75000 | 38.0550 | 214065.8100 | 5625.16997 2014-01-07 07:56:00 | 5628.00000 | 5629.00000 | 5627.00000 | 5629.00000 | 9.7750 | 55018.8900 | 5628.52999 2014-01-07 07:57:00 | 5628.00000 | 5629.00000 | 5622.00000 | 5628.31000 | 22.9930 | 129391.4300 | 5627.43001 2014-01-07 07:58:00 | 5625.00000 | 5629.00000 | 5623.21000 | 5624.76000 | 52.4740 | 295188.9100 | 5625.43004 2014-01-07 07:59:00 | 5628.00000 | 5628.00000 | 5628.00000 | 5628.00000 | 0.2230 | 1255.0400 | 5628.00000 2014-01-07 08:00:00 | 5625.10000 | 5625.10000 | 5623.00000 | 5623.00000 | 4.2270 | 23771.5400 | 5623.74000 2014-01-07 08:01:00 | 5623.00000 | 5626.21000 | 5623.00000 | 5626.21000 | 27.2770 | 153442.4400 | 5625.33999 2014-01-07 08:02:00 | 5623.00000 | 5625.82000 | 5623.00000 | 5623.00000 | 9.6010 | 54009.2700 | 5625.38000 2014-01-07 08:03:00 | 5622.00000 | 5622.00000 | 5621.50000 | 5622.00000 | 3.3400 | 18777.3500 | 5621.96000 2014-01-07 08:04:00 | 5622.00000 | 5622.00000 | 5620.02000 | 5620.02000 | 16.0190 | 90033.3100 | 5620.41000 2014-01-07 08:05:00 | 5620.00000 | 5620.00000 | 5618.10000 | 5618.10000 | 2.5790 | 14491.1900 | 5618.92000 2014-01-07 08:06:00 | 5618.00000 | 5618.00000 | 5616.00000 | 5616.00000 | 4.3000 | 24153.1000 | 5617.00000 2014-01-07 08:07:00 | 5616.00000 | 5621.57000 | 5616.00000 | 5620.65000 | 14.8540 | 83485.8800 | 5620.43001 2014-01-07 08:08:00 | 5618.92000 | 5621.99000 | 5615.59000 | 5617.66000 | 29.2100 | 164115.7700 | 5618.48000 2014-01-07 08:09:00 | 5621.90000 | 5621.99000 | 5617.00000 | 5620.00000 | 14.2180 | 79920.1700 | 5621.05999 2014-01-07 08:10:00 | 5620.00000 | 5620.00000 | 5620.00000 | 5620.00000 | 3.4250 | 19248.5000 | 5620.00000 2014-01-07 08:11:00 | 5618.00000 | 5618.00000 | 5618.00000 | 5618.00000 | 1.3540 | 7606.7700 | 5618.00000 2014-01-07 08:12:00 | 5618.00000 | 5618.00000 | 5616.00000 | 5616.00000 | 6.2200 | 34931.7600 | 5616.04000 2014-01-07 08:13:00 | 5616.00000 | 5616.00000 | 5615.00000 | 5615.90000 | 17.4870 | 98194.8800 | 5615.30999 2014-01-07 08:14:00 | 5616.71000 | 5619.85000 | 5615.90000 | 5616.08000 | 27.4600 | 154240.7500 | 5616.92000 2014-01-07 08:15:00 | 5620.00000 | 5622.00000 | 5616.00000 | 5617.50000 | 34.2700 | 192596.5300 | 5619.97000 2014-01-07 08:16:00 | 5621.45000 | 5621.76000 | 5618.00000 | 5618.00000 | 51.0750 | 287008.5000 | 5619.34995 2014-01-07 08:17:00 | 5618.00000 | 5621.78000 | 5617.00000 | 5617.00000 | 12.3380 | 69324.3000 | 5618.76000 2014-01-07 08:18:00 | 5618.81000 | 5620.69000 | 5617.00000 | 5620.00000 | 54.0430 | 303705.7200 | 5619.71003 2014-01-07 08:19:00 | 5620.00000 | 5621.36000 | 5618.00000 | 5618.00000 | 27.4370 | 154194.2100 | 5619.93999 2014-01-07 08:20:00 | 5617.00000 | 5620.00000 | 5616.00000 | 5620.00000 | 5.2190 | 29317.4900 | 5617.45000 2014-01-07 08:21:00 | 5622.00000 | 5622.00000 | 5617.01000 | 5618.95000 | 46.5960 | 261801.3600 | 5618.53997 2014-01-07 08:22:00 | 5617.31000 | 5619.94000 | 5616.99000 | 5616.99000 | 24.1520 | 135684.5900 | 5617.94001 2014-01-07 08:23:00 | 5620.00000 | 5620.00000 | 5620.00000 | 5620.00000 | 0.3000 | 1686.0000 | 5620.00000 2014-01-07 08:24:00 | 5620.00000 | 5620.00000 | 5620.00000 | 5620.00000 | 0.2980 | 1674.7600 | 5620.00000 2014-01-07 08:25:00 | 5620.00000 | 5620.00000 | 5617.01000 | 5617.01000 | 2.5080 | 14094.6400 | 5619.87000 2014-01-07 08:26:00 | 5620.00000 | 5621.00000 | 5620.00000 | 5621.00000 | 2.1380 | 12015.7000 | 5620.06000 2014-01-07 08:27:00 | 5620.00000 | 5620.00000 | 5620.00000 | 5620.00000 | 0.8800 | 4945.6000 | 5620.00000 2014-01-07 08:28:00 | 5620.00000 | 5621.00000 | 5620.00000 | 5621.00000 | 3.9440 | 22167.2200 | 5620.49000 2014-01-07 08:29:00 | . | . | . | . | . | . | . 2014-01-07 08:30:00 | 5620.00000 | 5620.90000 | 5620.00000 | 5620.90000 | 4.0160 | 22572.0600 | 5620.53000 2014-01-07 08:31:00 | 5620.00000 | 5620.00000 | 5619.00000 | 5619.00000 | 0.8900 | 5001.4400 | 5619.60000 2014-01-07 08:32:00 | 5620.00000 | 5620.00000 | 5619.00000 | 5620.00000 | 3.0520 | 17151.0800 | 5619.62000 2014-01-07 08:33:00 | 5619.00000 | 5622.00000 | 5618.01000 | 5622.00000 | 2.2880 | 12859.7800 | 5620.53000 2014-01-07 08:34:00 | 5620.00000 | 5622.00000 | 5620.00000 | 5622.00000 | 2.7220 | 15300.4000 | 5621.01000 2014-01-07 08:35:00 | 5622.00000 | 5623.00000 | 5620.00000 | 5622.00000 | 7.0930 | 39873.0500 | 5621.46000 2014-01-07 08:36:00 | 5622.00000 | 5630.00000 | 5622.00000 | 5630.00000 | 25.7950 | 145084.6500 | 5624.52998 2014-01-07 08:37:00 | 5625.00000 | 5639.27000 | 5619.00000 | 5627.03000 | 72.7660 | 409406.1500 | 5626.33995 2014-01-07 08:38:00 | 5620.73000 | 5629.59000 | 5618.00000 | 5620.00000 | 45.2740 | 254643.2400 | 5624.49003 2014-01-07 08:39:00 | 5620.36000 | 5623.52000 | 5619.00000 | 5620.00000 | 35.2010 | 197887.8500 | 5621.65001 2014-01-07 08:40:00 | 5622.00000 | 5624.39000 | 5618.09000 | 5622.38000 | 13.9790 | 78567.9400 | 5620.43000 2014-01-07 08:41:00 | 5619.76000 | 5621.83000 | 5618.00000 | 5621.83000 | 59.8690 | 336478.6300 | 5620.24999 2014-01-07 08:42:00 | 5621.00000 | 5621.00000 | 5620.00000 | 5620.00000 | 1.7100 | 9610.8700 | 5620.39000 2014-01-07 08:43:00 | 5619.00000 | 5621.00000 | 5619.00000 | 5619.00000 | 5.3200 | 29894.5200 | 5619.27000 2014-01-07 08:44:00 | 5619.00000 | 5625.00000 | 5619.00000 | 5619.79000 | 8.3240 | 46801.4400 | 5622.47001 2014-01-07 08:45:00 | 5624.00000 | 5624.00000 | 5620.00000 | 5621.11000 | 45.8590 | 257828.3300 | 5622.19999 2014-01-07 08:46:00 | 5620.81000 | 5620.81000 | 5620.81000 | 5620.81000 | 0.3080 | 1731.2100 | 5620.81000 2014-01-07 08:47:00 | 5620.81000 | 5620.81000 | 5620.00000 | 5620.00000 | 2.1790 | 12246.4700 | 5620.23000 2014-01-07 08:48:00 | 5620.00000 | 5621.00000 | 5620.00000 | 5621.00000 | 2.9860 | 16782.1100 | 5620.26000 2014-01-07 08:49:00 | 5620.00000 | 5620.00000 | 5620.00000 | 5620.00000 | 0.0180 | 101.1600 | 5620.00000 2014-01-07 08:50:00 | 5618.00000 | 5618.90000 | 5618.00000 | 5618.90000 | 1.1920 | 6696.8300 | 5618.14000 2014-01-07 08:51:00 | 5618.90000 | 5618.90000 | 5618.90000 | 5618.90000 | 1.2320 | 6922.4800 | 5618.90000 2014-01-07 08:52:00 | 5619.90000 | 5620.00000 | 5619.90000 | 5620.00000 | 3.0000 | 16859.9100 | 5619.97000 2014-01-07 08:53:00 | 5620.00000 | 5625.00000 | 5616.00000 | 5623.59000 | 58.9650 | 331451.6500 | 5621.15995 2014-01-07 08:54:00 | 5622.00000 | 5622.00000 | 5622.00000 | 5622.00000 | 1.5100 | 8489.2200 | 5622.00000 2014-01-07 08:55:00 | 5622.00000 | 5624.00000 | 5620.80000 | 5624.00000 | 23.1820 | 130363.0800 | 5623.46001 2014-01-07 08:56:00 | 5624.00000 | 5624.00000 | 5622.02000 | 5623.30000 | 2.4610 | 13840.3200 | 5623.86000 2014-01-07 08:57:00 | 5623.00000 | 5623.00001 | 5623.00000 | 5623.00000 | 9.6550 | 54290.0700 | 5623.00001 2014-01-07 08:58:00 | 5622.00000 | 5623.00000 | 5620.00000 | 5623.00000 | 16.7050 | 93906.1100 | 5621.44001 2014-01-07 08:59:00 | 5621.99000 | 5623.00000 | 5621.99000 | 5622.00000 | 9.1200 | 51273.2100 | 5622.06000 2014-01-07 09:00:00 | 5622.00000 | 5624.00000 | 5622.00000 | 5624.00000 | 15.1940 | 85434.0700 | 5622.88001 2014-01-07 09:01:00 | 5620.42000 | 5625.00000 | 5620.02000 | 5625.00000 | 17.6360 | 99126.4100 | 5620.68999 2014-01-07 09:02:00 | 5625.00000 | 5628.00000 | 5625.00000 | 5628.00000 | 13.4330 | 75579.3400 | 5626.39001 2014-01-07 09:03:00 | 5628.30000 | 5633.65000 | 5628.00000 | 5633.50000 | 7.5580 | 42554.7000 | 5630.42000 2014-01-07 09:04:00 | 5634.96000 | 5638.00000 | 5622.31000 | 5638.00000 | 23.2000 | 130610.9900 | 5629.78000 2014-01-07 09:05:00 | 5638.99000 | 5648.99000 | 5638.99000 | 5648.99000 | 24.6560 | 139137.5200 | 5643.14998 2014-01-07 09:06:00 | 5648.99000 | 5652.00000 | 5648.99000 | 5650.80000 | 10.3960 | 58741.7100 | 5650.40999 2014-01-07 09:07:00 | 5650.80000 | 5659.00000 | 5650.80000 | 5652.00000 | 19.7810 | 111903.1100 | 5657.10000 2014-01-07 09:08:00 | 5652.00000 | 5679.20000 | 5638.49000 | 5679.20000 | 21.8210 | 123313.9600 | 5651.16000 2014-01-07 09:09:00 | 5666.46000 | 5680.00000 | 5651.00000 | 5675.00000 | 27.7850 | 157463.5300 | 5667.20998 2014-01-07 09:10:00 | 5677.50000 | 5686.00000 | 5675.00000 | 5686.00000 | 12.8270 | 72856.5700 | 5679.93999 2014-01-07 09:11:00 | 5681.01000 | 5686.00000 | 5650.00000 | 5678.11000 | 50.7500 | 287993.6300 | 5674.75000 2014-01-07 09:12:00 | 5664.04000 | 5681.00000 | 5661.35000 | 5669.96000 | 37.0040 | 209850.4700 | 5671.02003 2014-01-07 09:13:00 | 5669.97000 | 5680.00000 | 5663.32000 | 5670.97000 | 25.4860 | 144612.8000 | 5674.20998 2014-01-07 09:14:00 | 5678.00000 | 5681.00000 | 5670.00000 | 5681.00000 | 15.4120 | 87528.0700 | 5679.22001 2014-01-07 09:15:00 | 5680.40000 | 5685.01000 | 5680.10000 | 5684.70000 | 12.2330 | 69508.5700 | 5682.05001 2014-01-07 09:16:00 | 5684.70000 | 5685.00000 | 5681.05000 | 5684.50000 | 8.6400 | 49107.8800 | 5683.78000 2014-01-07 09:17:00 | 5684.50000 | 5688.00000 | 5680.00000 | 5684.50000 | 43.3440 | 246388.8200 | 5684.50003 2014-01-07 09:18:00 | 5684.00000 | 5684.00000 | 5673.00000 | 5677.00000 | 17.8490 | 101361.9300 | 5678.86000 2014-01-07 09:19:00 | 5673.00000 | 5677.00000 | 5670.00000 | 5670.00000 | 19.0300 | 107963.2300 | 5673.32000 2014-01-07 09:20:00 | 5679.99000 | 5680.00000 | 5635.97000 | 5680.00000 | 47.3680 | 268195.2900 | 5661.94998 2014-01-07 09:21:00 | 5679.99000 | 5684.00000 | 5671.34000 | 5676.00000 | 27.5600 | 156500.6900 | 5678.54000 2014-01-07 09:22:00 | 5679.50000 | 5680.00000 | 5671.42000 | 5680.00000 | 53.8190 | 305510.0300 | 5676.61999 2014-01-07 09:23:00 | 5680.00000 | 5680.00000 | 5680.00000 | 5680.00000 | 1.3400 | 7611.2000 | 5680.00000 2014-01-07 09:24:00 | 5680.00000 | 5681.00000 | 5680.00000 | 5681.00000 | 7.2530 | 41199.3000 | 5680.31000 2014-01-07 09:25:00 | 5680.00000 | 5684.00000 | 5680.00000 | 5684.00000 | 10.3820 | 58994.1000 | 5682.34000 2014-01-07 09:26:00 | 5684.00000 | 5684.50000 | 5683.00000 | 5683.00000 | 5.6570 | 32153.8600 | 5683.91000 2014-01-07 09:27:00 | 5683.50000 | 5684.00000 | 5683.00000 | 5683.00000 | 9.5900 | 54505.3100 | 5683.56000 2014-01-07 09:28:00 | 5683.00000 | 5683.00000 | 5675.02000 | 5675.02000 | 50.2250 | 285143.5100 | 5677.31996 2014-01-07 09:29:00 | 5675.02000 | 5679.00000 | 5675.00000 | 5675.00000 | 31.7000 | 179905.2700 | 5675.24000 2014-01-07 09:30:00 | 5678.99000 | 5678.99000 | 5664.00000 | 5664.00000 | 34.8990 | 197959.1500 | 5672.33999 2014-01-07 09:31:00 | 5665.81000 | 5677.20000 | 5664.00000 | 5670.00000 | 31.3010 | 177473.0000 | 5669.88001 2014-01-07 09:32:00 | 5670.00000 | 5670.00000 | 5667.00000 | 5669.00000 | 19.6130 | 111179.1500 | 5668.65001 2014-01-07 09:33:00 | 5669.00000 | 5669.00000 | 5654.00000 | 5663.87000 | 35.0010 | 198207.3500 | 5662.91001 2014-01-07 09:34:00 | 5654.00000 | 5665.00000 | 5652.82000 | 5663.00000 | 1.2000 | 6795.0500 | 5662.54000 2014-01-07 09:35:00 | 5665.00000 | 5665.00000 | 5660.00000 | 5660.22000 | 10.1860 | 57670.6800 | 5661.75999 2014-01-07 09:36:00 | 5660.22000 | 5667.89000 | 5660.22000 | 5667.89000 | 5.0860 | 28803.6900 | 5663.33000 2014-01-07 09:37:00 | 5667.89000 | 5667.89000 | 5665.00000 | 5665.00000 | 0.2000 | 1133.1400 | 5665.69000 2014-01-07 09:38:00 | 5668.00000 | 5669.00000 | 5665.00000 | 5669.00000 | 4.4400 | 25160.5500 | 5666.79000 2014-01-07 09:39:00 | 5669.00000 | 5677.27000 | 5669.00000 | 5671.50000 | 22.8870 | 129868.5500 | 5674.33999 2014-01-07 09:40:00 | 5671.51000 | 5672.47000 | 5669.00000 | 5669.51000 | 7.7810 | 44116.4700 | 5669.77000 2014-01-07 09:41:00 | 5670.00000 | 5670.00000 | 5669.81000 | 5669.81000 | 1.8670 | 10585.8100 | 5669.96000 2014-01-07 09:42:00 | 5670.00000 | 5670.00000 | 5665.00000 | 5669.00000 | 42.0940 | 238554.6300 | 5667.19003 2014-01-07 09:43:00 | 5667.20000 | 5670.00000 | 5667.20000 | 5670.00000 | 8.3380 | 47258.6100 | 5667.86000 2014-01-07 09:44:00 | 5669.00000 | 5670.00000 | 5669.00000 | 5669.00000 | 2.0700 | 11735.2900 | 5669.22000 2014-01-07 09:45:00 | 5669.00000 | 5670.00000 | 5669.00000 | 5669.00000 | 4.5070 | 25554.1800 | 5669.89000 2014-01-07 09:46:00 | 5669.00000 | 5669.00000 | 5668.00000 | 5668.00000 | 1.0730 | 6081.8900 | 5668.11000 2014-01-07 09:47:00 | 5668.00000 | 5674.99000 | 5668.00000 | 5672.93000 | 16.1640 | 91671.0800 | 5671.31001 2014-01-07 09:48:00 | 5673.98000 | 5680.00000 | 5672.68000 | 5679.00000 | 21.3360 | 121105.7700 | 5676.11999 2014-01-07 09:49:00 | 5679.00000 | 5680.00000 | 5679.00000 | 5679.00000 | 1.3000 | 7383.0000 | 5679.23000 2014-01-07 09:50:00 | 5675.00000 | 5675.00000 | 5670.28000 | 5671.98000 | 19.4260 | 110200.5100 | 5672.83999 2014-01-07 09:51:00 | 5675.00000 | 5675.00000 | 5666.56000 | 5668.96000 | 19.4780 | 110471.9200 | 5671.62999 2014-01-07 09:52:00 | 5666.39000 | 5670.11000 | 5666.39000 | 5670.00000 | 18.5590 | 105197.0300 | 5668.25000 2014-01-07 09:53:00 | 5670.00000 | 5670.11000 | 5667.43000 | 5670.11000 | 28.5590 | 161904.1600 | 5669.11000 2014-01-07 09:54:00 | 5670.11000 | 5670.11000 | 5670.00000 | 5670.00000 | 7.0520 | 39985.5800 | 5670.11000 2014-01-07 09:55:00 | 5666.11000 | 5673.87000 | 5666.11000 | 5667.10000 | 27.0580 | 153397.7800 | 5669.21999 2014-01-07 09:56:00 | 5667.42000 | 5667.42000 | 5667.10000 | 5667.20000 | 11.3210 | 64159.9900 | 5667.34000 2014-01-07 09:57:00 | 5667.20000 | 5670.77000 | 5667.10000 | 5667.60000 | 23.7920 | 134866.7500 | 5668.58001 2014-01-07 09:58:00 | 5670.00000 | 5670.00000 | 5667.00000 | 5667.00000 | 12.8070 | 72583.9500 | 5667.51999 2014-01-07 09:59:00 | 5667.00000 | 5667.10000 | 5665.00000 | 5665.00000 | 43.6470 | 247271.7000 | 5665.25998 2014-01-07 10:00:00 | 5665.00000 | 5665.00000 | 5651.00000 | 5651.00000 | 69.4290 | 392763.9600 | 5657.05999 2014-01-07 10:01:00 | 5651.00000 | 5660.00000 | 5650.00000 | 5656.23000 | 17.5510 | 99184.7300 | 5651.23000 2014-01-07 10:02:00 | 5645.83000 | 5659.00000 | 5643.72000 | 5650.00000 | 20.9020 | 118140.8000 | 5652.13001 2014-01-07 10:03:00 | 5650.00000 | 5657.99000 | 5643.00000 | 5657.99000 | 21.8210 | 123350.3600 | 5652.83000 2014-01-07 10:04:00 | 5655.00000 | 5655.00000 | 5646.24000 | 5649.50000 | 18.8610 | 106581.3900 | 5650.89000 2014-01-07 10:05:00 | 5645.00000 | 5651.97000 | 5645.00000 | 5645.00000 | 5.0980 | 28791.8200 | 5647.67000 2014-01-07 10:06:00 | 5644.02000 | 5645.00000 | 5640.00000 | 5640.00000 | 9.4910 | 53553.9900 | 5642.61000 2014-01-07 10:07:00 | 5637.92000 | 5639.59000 | 5635.66000 | 5638.88000 | 44.8080 | 252618.4800 | 5637.79998 2014-01-07 10:08:00 | 5638.88000 | 5649.94000 | 5636.10000 | 5645.00000 | 21.0520 | 118797.6700 | 5643.06001 2014-01-07 10:09:00 | 5640.97000 | 5645.00000 | 5640.00000 | 5640.00000 | 32.3450 | 182520.3200 | 5642.91997 2014-01-07 10:10:00 | 5640.00000 | 5649.99000 | 5640.00000 | 5649.99000 | 23.8380 | 134469.9600 | 5640.98999 2014-01-07 10:11:00 | 5641.90000 | 5648.40000 | 5640.01000 | 5640.01000 | 10.6700 | 60201.0500 | 5642.09000 2014-01-07 10:12:00 | 5646.94000 | 5648.56000 | 5640.20000 | 5644.09000 | 10.4140 | 58781.6100 | 5644.48001 2014-01-07 10:13:00 | 5640.71000 | 5648.25000 | 5640.00000 | 5643.04000 | 12.7810 | 72126.7500 | 5643.28000 2014-01-07 10:14:00 | 5640.45000 | 5643.40000 | 5640.00000 | 5640.00000 | 3.4620 | 19532.7700 | 5642.05000 2014-01-07 10:15:00 | 5640.00000 | 5641.10000 | 5640.00000 | 5641.10000 | 14.1110 | 79601.5300 | 5641.10000 2014-01-07 10:16:00 | 5641.00000 | 5645.00000 | 5640.00000 | 5642.00000 | 28.3740 | 160119.6800 | 5643.18002 2014-01-07 10:17:00 | 5644.90000 | 5644.90000 | 5642.00000 | 5642.00000 | 2.0860 | 11771.3100 | 5643.00000 2014-01-07 10:18:00 | 5642.00000 | 5644.90000 | 5638.89000 | 5644.09000 | 12.3110 | 69464.1600 | 5642.45000 2014-01-07 10:19:00 | 5639.10000 | 5645.00000 | 5639.00000 | 5645.00000 | 37.7410 | 212998.8800 | 5643.70001 2014-01-07 10:20:00 | 5645.00000 | 5645.00000 | 5638.88000 | 5641.22000 | 26.5690 | 149900.9900 | 5641.95000 2014-01-07 10:21:00 | 5641.81000 | 5643.60000 | 5639.00000 | 5641.00000 | 17.9140 | 101040.1300 | 5640.29001 2014-01-07 10:22:00 | 5641.00000 | 5641.00000 | 5638.88000 | 5641.00000 | 4.7420 | 26748.2600 | 5640.71000 2014-01-07 10:23:00 | 5640.00000 | 5643.00000 | 5635.20000 | 5640.53000 | 33.7010 | 190081.0900 | 5640.22001 2014-01-07 10:24:00 | 5637.00000 | 5640.00000 | 5630.00000 | 5635.79000 | 17.4100 | 98080.6600 | 5633.58000 2014-01-07 10:25:00 | 5641.56000 | 5641.96000 | 5632.25000 | 5632.30000 | 27.9000 | 157227.9800 | 5635.41000 2014-01-07 10:26:00 | 5633.00000 | 5639.18000 | 5630.00000 | 5633.00000 | 42.1940 | 237748.9200 | 5634.66003 2014-01-07 10:27:00 | 5633.00000 | 5636.00000 | 5630.00000 | 5632.44000 | 34.8520 | 196315.7900 | 5632.84001 2014-01-07 10:28:00 | 5638.00000 | 5638.00000 | 5632.01000 | 5637.00000 | 26.4060 | 148833.8300 | 5636.35998 2014-01-07 10:29:00 | 5636.00000 | 5638.00000 | 5634.00000 | 5638.00000 | 20.1500 | 113585.5500 | 5637.00000 2014-01-07 10:30:00 | 5638.60000 | 5640.00000 | 5638.60000 | 5640.00000 | 0.3590 | 2024.4000 | 5639.01000 2014-01-07 10:31:00 | 5640.00000 | 5640.00000 | 5638.00000 | 5638.00000 | 3.4450 | 19424.9100 | 5638.58000 2014-01-07 10:32:00 | 5638.00000 | 5638.00000 | 5638.00000 | 5638.00000 | 1.8480 | 10419.0200 | 5638.00000 2014-01-07 10:33:00 | 5638.00000 | 5640.00000 | 5634.85000 | 5638.69000 | 27.9740 | 157694.5000 | 5637.18002 2014-01-07 10:34:00 | 5634.40000 | 5634.77000 | 5634.40000 | 5634.77000 | 6.4400 | 36287.8600 | 5634.76000 2014-01-07 10:35:00 | 5634.40000 | 5634.40000 | 5634.40000 | 5634.40000 | 5.0000 | 28172.0000 | 5634.40000 2014-01-07 10:36:00 | 5639.00000 | 5639.00000 | 5630.00000 | 5630.00000 | 27.3120 | 153811.7700 | 5631.66001 2014-01-07 10:37:00 | 5639.00000 | 5639.00000 | 5633.00000 | 5637.00000 | 26.0330 | 146703.1200 | 5635.28001 2014-01-07 10:38:00 | 5637.00000 | 5639.00000 | 5635.49000 | 5639.00000 | 9.4500 | 53277.1600 | 5637.80000 2014-01-07 10:39:00 | 5640.00000 | 5640.01000 | 5639.00000 | 5640.01000 | 6.0870 | 34325.4100 | 5639.13000 2014-01-07 10:40:00 | 5640.01000 | 5643.00000 | 5634.39000 | 5640.01000 | 26.2160 | 147810.1500 | 5638.16998 2014-01-07 10:41:00 | 5640.00000 | 5643.00000 | 5640.00000 | 5642.00000 | 9.0850 | 51253.9700 | 5641.59999 2014-01-07 10:42:00 | 5640.00000 | 5644.00000 | 5635.00000 | 5639.35000 | 32.1950 | 181605.6900 | 5640.79997 2014-01-07 10:43:00 | 5638.08000 | 5642.99000 | 5638.08000 | 5641.44000 | 26.3820 | 148771.3100 | 5639.12001 2014-01-07 10:44:00 | 5640.00000 | 5643.00000 | 5636.20000 | 5643.00000 | 13.5610 | 76477.2000 | 5639.50000 2014-01-07 10:45:00 | 5636.00000 | 5640.00000 | 5635.90000 | 5640.00000 | 17.7400 | 99982.3000 | 5635.98000 2014-01-07 10:46:00 | 5636.26000 | 5639.13000 | 5633.00000 | 5633.00000 | 23.3300 | 131502.6300 | 5636.63000 2014-01-07 10:47:00 | 5633.00000 | 5633.00000 | 5630.00000 | 5630.00000 | 10.1170 | 56964.0500 | 5630.52999 2014-01-07 10:48:00 | 5629.90000 | 5629.90000 | 5623.00000 | 5625.00000 | 18.0090 | 101285.4500 | 5624.16000 2014-01-07 10:49:00 | 5626.00000 | 5626.00000 | 5620.00000 | 5623.93000 | 63.5769 | 357366.0300 | 5620.99997 2014-01-07 10:50:00 | 5620.01000 | 5629.80000 | 5620.01000 | 5620.10000 | 3.6260 | 20385.0600 | 5621.91000 2014-01-07 10:51:00 | 5620.10000 | 5626.88000 | 5620.00000 | 5620.00000 | 16.5750 | 93169.2500 | 5621.06999 2014-01-07 10:52:00 | 5620.10000 | 5626.00000 | 5620.10000 | 5622.18000 | 14.4340 | 81168.2000 | 5623.40001 2014-01-07 10:53:00 | 5620.12000 | 5625.88000 | 5620.10000 | 5620.10000 | 12.4980 | 70256.7500 | 5621.44000 2014-01-07 10:54:00 | 5620.60000 | 5624.00000 | 5620.60000 | 5623.79000 | 24.9570 | 140322.3800 | 5622.56999 2014-01-07 10:55:00 | 5623.79000 | 5623.79000 | 5620.90000 | 5620.90000 | 0.5200 | 2922.9300 | 5621.01000 2014-01-07 10:56:00 | 5621.00000 | 5623.79000 | 5620.60000 | 5623.00000 | 17.6580 | 99266.7200 | 5621.62999 2014-01-07 10:57:00 | 5621.00000 | 5621.00000 | 5615.91000 | 5615.91000 | 14.1950 | 79768.9800 | 5619.50999 2014-01-07 10:58:00 | 5615.91000 | 5615.91000 | 5606.01000 | 5606.01000 | 38.9510 | 218589.7000 | 5611.92001 2014-01-07 10:59:00 | 5606.00000 | 5606.00000 | 5601.00000 | 5601.00000 | 48.7450 | 273118.0900 | 5602.99996 2014-01-07 11:00:00 | 5601.00000 | 5609.00000 | 5600.00000 | 5600.20000 | 63.0020 | 352957.8000 | 5602.33002 2014-01-07 11:01:00 | 5600.00000 | 5602.00000 | 5600.00000 | 5600.00000 | 30.6330 | 171549.1200 | 5600.14002 2014-01-07 11:02:00 | 5600.00000 | 5600.10000 | 5581.88000 | 5581.88000 | 25.6230 | 143231.4000 | 5589.95001 2014-01-07 11:03:00 | 5586.00000 | 5587.00000 | 5575.00000 | 5580.00000 | 55.9670 | 312358.2000 | 5581.10997 2014-01-07 11:04:00 | 5575.00000 | 5580.00000 | 5560.00000 | 5567.00000 | 17.5400 | 97606.7300 | 5564.81000 2014-01-07 11:05:00 | 5568.00000 | 5568.00000 | 5550.00000 | 5551.00000 | 68.1070 | 378262.8200 | 5553.94996 2014-01-07 11:06:00 | 5551.00000 | 5560.01000 | 5551.00000 | 5560.01000 | 23.1470 | 128638.8800 | 5557.47999 2014-01-07 11:07:00 | 5562.62000 | 5568.00000 | 5561.40000 | 5564.75000 | 45.8520 | 255081.4600 | 5563.15002 2014-01-07 11:08:00 | 5564.00000 | 5567.88000 | 5561.70000 | 5562.00000 | 15.7640 | 87694.4800 | 5562.96001 2014-01-07 11:09:00 | 5562.00000 | 5566.00000 | 5535.00000 | 5540.00000 | 35.3570 | 196495.0000 | 5557.45998 2014-01-07 11:10:00 | 5545.00000 | 5550.00000 | 5511.00000 | 5529.00000 | 33.0340 | 182706.8700 | 5530.87002 2014-01-07 11:11:00 | 5525.00000 | 5529.00000 | 5506.00000 | 5525.00000 | 47.4290 | 261847.1000 | 5520.81999 2014-01-07 11:12:00 | 5520.00000 | 5539.88000 | 5520.00000 | 5535.00000 | 26.4070 | 145950.8500 | 5526.97999 2014-01-07 11:13:00 | 5539.00000 | 5548.00000 | 5535.00000 | 5546.00000 | 34.2500 | 189829.6600 | 5542.47000 2014-01-07 11:14:00 | 5546.00000 | 5548.00000 | 5540.00000 | 5548.00000 | 16.6260 | 92191.7500 | 5545.02999 2014-01-07 11:15:00 | 5556.00000 | 5560.00000 | 5530.00000 | 5530.00000 | 67.9100 | 376948.8400 | 5550.71000 2014-01-07 11:16:00 | 5530.00000 | 5530.00000 | 5511.00000 | 5530.00000 | 27.9820 | 154592.4900 | 5524.71001 2014-01-07 11:17:00 | 5515.00000 | 5540.00000 | 5515.00000 | 5517.82000 | 16.6760 | 92196.8400 | 5528.70999 2014-01-07 11:18:00 | 5520.96000 | 5535.00000 | 5517.00000 | 5517.00000 | 44.5570 | 246110.8500 | 5523.50998 2014-01-07 11:19:00 | 5520.01000 | 5520.01000 | 5516.00000 | 5516.00000 | 26.5460 | 146462.3200 | 5517.29998 2014-01-07 11:20:00 | 5517.00000 | 5532.59000 | 5511.00000 | 5516.00000 | 26.7600 | 147730.8100 | 5520.58000 2014-01-07 11:21:00 | 5511.00000 | 5512.00000 | 5510.00000 | 5511.00000 | 15.1940 | 83732.0500 | 5510.86001 2014-01-07 11:22:00 | 5511.00000 | 5516.00000 | 5505.00000 | 5516.00000 | 74.1960 | 409089.9300 | 5513.63995 2014-01-07 11:23:00 | 5516.00000 | 5529.00000 | 5516.00000 | 5520.00000 | 46.4980 | 256580.4600 | 5518.09998 2014-01-07 11:24:00 | 5520.00000 | 5530.00000 | 5510.00000 | 5511.00000 | 32.7150 | 180409.6200 | 5514.57997 2014-01-07 11:25:00 | 5516.00000 | 5519.02000 | 5512.53000 | 5516.00000 | 16.2360 | 89585.1200 | 5517.67999 2014-01-07 11:26:00 | 5512.01000 | 5530.00000 | 5512.01000 | 5528.88000 | 22.2350 | 122769.2800 | 5521.43998 2014-01-07 11:27:00 | 5535.00000 | 5540.00000 | 5530.00000 | 5535.00000 | 40.0060 | 221376.5500 | 5533.57997 2014-01-07 11:28:00 | 5536.00000 | 5547.00000 | 5536.00000 | 5545.00000 | 16.8210 | 93265.3100 | 5544.58000 2014-01-07 11:29:00 | 5542.00000 | 5546.00000 | 5534.70000 | 5535.00000 | 23.6070 | 130809.7300 | 5541.13999 2014-01-07 11:30:00 | 5535.00000 | 5547.00000 | 5520.00000 | 5544.28000 | 52.8640 | 292588.9800 | 5534.75004 2014-01-07 11:31:00 | 5544.00000 | 5547.00000 | 5534.00000 | 5539.77000 | 31.2190 | 173067.6600 | 5543.65999 2014-01-07 11:32:00 | 5543.00000 | 5549.00000 | 5535.57000 | 5535.90000 | 29.5900 | 164030.9500 | 5543.46000 2014-01-07 11:33:00 | 5540.00000 | 5546.00000 | 5537.10000 | 5540.00000 | 11.1160 | 61600.8300 | 5541.63999 2014-01-07 11:34:00 | 5540.00000 | 5567.99000 | 5540.00000 | 5563.36000 | 60.6740 | 336930.6600 | 5553.13004 2014-01-07 11:35:00 | 5565.00000 | 5565.00000 | 5550.00000 | 5564.00000 | 41.5020 | 230782.0500 | 5560.75001 2014-01-07 11:36:00 | 5563.99000 | 5564.00000 | 5555.00000 | 5559.96000 | 19.2270 | 106877.0000 | 5558.68999 2014-01-07 11:37:00 | 5556.77000 | 5565.00000 | 5550.00000 | 5564.00000 | 44.6970 | 248238.9400 | 5553.81998 2014-01-07 11:38:00 | 5555.00000 | 5559.96000 | 5551.00000 | 5551.00000 | 27.5460 | 153062.1100 | 5556.59998 2014-01-07 11:39:00 | 5552.00000 | 5553.00000 | 5541.00000 | 5541.00000 | 53.1700 | 295047.0700 | 5549.13000 2014-01-07 11:40:00 | 5541.00000 | 5546.99000 | 5540.00000 | 5541.00000 | 11.8010 | 65390.1600 | 5541.07000 2014-01-07 11:41:00 | 5541.00000 | 5541.00000 | 5535.00000 | 5535.00000 | 26.3430 | 145896.7500 | 5538.35001 2014-01-07 11:42:00 | 5535.00000 | 5535.00000 | 5531.00000 | 5534.99000 | 15.5160 | 85880.0200 | 5534.92999 2014-01-07 11:43:00 | 5535.00000 | 5550.00000 | 5535.00000 | 5549.99000 | 13.8080 | 76516.9600 | 5541.49000 2014-01-07 11:44:00 | 5549.99000 | 5550.00000 | 5535.00000 | 5545.93000 | 37.9120 | 210248.2800 | 5545.69001 2014-01-07 11:45:00 | 5536.20000 | 5541.58000 | 5536.00000 | 5536.00000 | 8.1140 | 44952.3400 | 5540.10001 2014-01-07 11:46:00 | 5536.00000 | 5544.20000 | 5535.00000 | 5535.00000 | 34.5110 | 191160.5500 | 5539.12001 2014-01-07 11:47:00 | 5535.00000 | 5535.00000 | 5527.03000 | 5527.03000 | 9.3140 | 51516.5200 | 5531.08001 2014-01-07 11:48:00 | 5527.03000 | 5533.00000 | 5525.01000 | 5527.00000 | 18.8720 | 104365.8800 | 5530.20001 2014-01-07 11:49:00 | 5526.99000 | 5526.99000 | 5516.00000 | 5516.00000 | 60.8290 | 335947.1300 | 5522.80999 2014-01-07 11:50:00 | 5516.00000 | 5516.00000 | 5505.00000 | 5505.00000 | 10.9560 | 60382.7700 | 5511.38999 2014-01-07 11:51:00 | 5502.22000 | 5510.00000 | 5500.00000 | 5500.00000 | 89.9970 | 495240.1700 | 5502.84995 2014-01-07 11:52:00 | 5500.00000 | 5500.00000 | 5482.00000 | 5498.00000 | 40.2690 | 221373.3000 | 5497.35999 2014-01-07 11:53:00 | 5498.00000 | 5500.00000 | 5493.88000 | 5499.00000 | 29.4960 | 162155.0400 | 5497.52998 2014-01-07 11:54:00 | 5498.00000 | 5500.00000 | 5493.01000 | 5493.01000 | 49.9640 | 274695.3000 | 5497.86004 2014-01-07 11:55:00 | 5496.30000 | 5515.00000 | 5493.01000 | 5505.00000 | 74.7141 | 410889.9900 | 5499.50006 2014-01-07 11:56:00 | 5515.00000 | 5528.28000 | 5505.00000 | 5520.00000 | 40.1650 | 221705.8600 | 5519.87996 2014-01-07 11:57:00 | 5519.00000 | 5525.92000 | 5517.00000 | 5520.00000 | 17.6340 | 97360.9100 | 5521.20001 2014-01-07 11:58:00 | 5520.00000 | 5525.00000 | 5520.00000 | 5520.00000 | 52.7650 | 291469.3900 | 5523.91995 2014-01-07 11:59:00 | 5525.00000 | 5528.99000 | 5523.00000 | 5528.26000 | 49.4170 | 273119.5300 | 5526.82997 2014-01-07 12:00:00 | 5525.00000 | 5535.00000 | 5524.00000 | 5535.00000 | 30.1140 | 166479.7100 | 5528.32002 2014-01-07 12:01:00 | 5536.00000 | 5545.00000 | 5536.00000 | 5540.00000 | 32.7640 | 181492.4800 | 5539.39002 2014-01-07 12:02:00 | 5539.00000 | 5545.00000 | 5536.00000 | 5545.00000 | 26.7650 | 148287.1800 | 5540.33998 2014-01-07 12:03:00 | 5545.00000 | 5545.00000 | 5536.00000 | 5537.00000 | 17.3920 | 96373.9000 | 5541.28001 2014-01-07 12:04:00 | 5539.00000 | 5542.26000 | 5536.00000 | 5537.00000 | 18.2450 | 101043.5900 | 5538.14998 2014-01-07 12:05:00 | 5537.00000 | 5545.00000 | 5535.00000 | 5535.00000 | 9.4000 | 52053.1900 | 5537.57000 2014-01-07 12:06:00 | 5535.00000 | 5536.00000 | 5530.01000 | 5534.20000 | 45.3210 | 250758.5400 | 5532.94001 2014-01-07 12:07:00 | 5534.20000 | 5534.20000 | 5530.01000 | 5530.01000 | 8.2130 | 45432.9000 | 5531.83000 2014-01-07 12:08:00 | 5530.01000 | 5534.30000 | 5528.60000 | 5528.60000 | 31.7140 | 175470.7000 | 5532.91002 2014-01-07 12:09:00 | 5528.60000 | 5534.00000 | 5524.00000 | 5524.46000 | 38.8670 | 214799.0300 | 5526.50998 2014-01-07 12:10:00 | 5528.60000 | 5530.00000 | 5528.60000 | 5530.00000 | 5.9470 | 32882.8000 | 5529.31000 2014-01-07 12:11:00 | 5530.00000 | 5532.99000 | 5529.00000 | 5530.00000 | 6.8870 | 38085.3000 | 5530.03000 2014-01-07 12:12:00 | 5530.33000 | 5535.00000 | 5529.00000 | 5532.64000 | 22.4940 | 124431.8900 | 5531.78002 2014-01-07 12:13:00 | 5533.99000 | 5535.00000 | 5529.70000 | 5530.10000 | 15.8610 | 87744.6000 | 5532.10000 2014-01-07 12:14:00 | 5530.10000 | 5536.75000 | 5530.00000 | 5532.00000 | 44.8390 | 248014.3900 | 5531.21999 2014-01-07 12:15:00 | 5538.00000 | 5538.00000 | 5530.00000 | 5530.00000 | 20.1210 | 111310.2400 | 5532.04000 2014-01-07 12:16:00 | 5532.00000 | 5536.84000 | 5515.50000 | 5515.50000 | 87.5839 | 484390.0100 | 5530.58006 2014-01-07 12:17:00 | 5515.50000 | 5530.00000 | 5512.01000 | 5524.60000 | 15.9050 | 87741.7000 | 5516.60999 2014-01-07 12:18:00 | 5517.11000 | 5525.83000 | 5510.00000 | 5510.00000 | 18.8980 | 104237.5800 | 5515.79999 2014-01-07 12:19:00 | 5507.00000 | 5510.00000 | 5500.00000 | 5506.00000 | 19.6270 | 108014.9900 | 5503.38999 2014-01-07 12:20:00 | 5509.00000 | 5513.00000 | 5506.00000 | 5506.00000 | 11.4920 | 63321.3700 | 5510.04000 2014-01-07 12:21:00 | 5506.00000 | 5518.00000 | 5506.00000 | 5518.00000 | 4.0380 | 22246.1200 | 5509.19000 2014-01-07 12:22:00 | 5508.00000 | 5514.64000 | 5508.00000 | 5510.00000 | 11.3400 | 62499.8500 | 5511.45000 2014-01-07 12:23:00 | 5512.00000 | 5512.00000 | 5510.00000 | 5512.00000 | 11.3670 | 62633.9700 | 5510.15999 2014-01-07 12:24:00 | 5512.00000 | 5515.00000 | 5509.00000 | 5509.00000 | 11.0230 | 60750.6600 | 5511.26001 2014-01-07 12:25:00 | 5509.00000 | 5509.00000 | 5473.00000 | 5477.00000 | 50.6580 | 278146.9600 | 5490.67998 2014-01-07 12:26:00 | 5473.00000 | 5490.00000 | 5460.00000 | 5473.00000 | 96.7450 | 529341.4400 | 5471.50991 2014-01-07 12:27:00 | 5490.00000 | 5490.00000 | 5467.01000 | 5467.01000 | 53.8640 | 294988.9400 | 5476.55004 2014-01-07 12:28:00 | 5467.01000 | 5467.01000 | 5412.06000 | 5412.06000 | 71.8880 | 390914.7600 | 5437.82997 2014-01-07 12:29:00 | 5412.00000 | 5440.00000 | 5401.00000 | 5425.00000 | 50.7140 | 274775.1700 | 5418.13004 2014-01-07 12:30:00 | 5425.00000 | 5449.30000 | 5406.00000 | 5440.00000 | 60.9870 | 331350.6400 | 5433.13997 2014-01-07 12:31:00 | 5440.00000 | 5448.00000 | 5410.00000 | 5420.00000 | 19.8970 | 108198.9600 | 5437.94999 2014-01-07 12:32:00 | 5420.00000 | 5420.00000 | 5400.00000 | 5403.00000 | 31.5920 | 170668.5700 | 5402.27001 2014-01-07 12:33:00 | 5403.00000 | 5403.00000 | 5364.00000 | 5380.99000 | 96.3640 | 519194.5500 | 5387.85007 2014-01-07 12:34:00 | 5370.00000 | 5382.00000 | 5370.00000 | 5375.00000 | 70.0330 | 376389.0700 | 5374.45004 2014-01-07 12:35:00 | 5378.74000 | 5430.00000 | 5375.00000 | 5430.00000 | 64.6861 | 348390.0100 | 5385.85995 2014-01-07 12:36:00 | 5430.00000 | 5446.00000 | 5405.00000 | 5410.00000 | 60.1220 | 326833.4100 | 5436.17002 2014-01-07 12:37:00 | 5429.00000 | 5438.00000 | 5410.00000 | 5420.00000 | 51.2190 | 277398.1900 | 5415.91999 2014-01-07 12:38:00 | 5412.00000 | 5412.00000 | 5399.00000 | 5400.00000 | 86.8550 | 469190.8000 | 5401.99992 2014-01-07 12:39:00 | 5399.00000 | 5400.00000 | 5389.00000 | 5400.00000 | 31.5800 | 170502.7700 | 5399.07000 2014-01-07 12:40:00 | 5400.00000 | 5400.00000 | 5381.10000 | 5389.01000 | 67.3680 | 363362.6900 | 5393.69997 2014-01-07 12:41:00 | 5388.00000 | 5389.01000 | 5381.00000 | 5382.00000 | 44.9060 | 241836.6500 | 5385.39997 2014-01-07 12:42:00 | 5382.00000 | 5382.00000 | 5366.60000 | 5379.00000 | 58.3640 | 313844.7700 | 5377.37004 2014-01-07 12:43:00 | 5380.00000 | 5385.00000 | 5380.00000 | 5380.00000 | 42.9390 | 231146.4100 | 5383.12999 2014-01-07 12:44:00 | 5380.00000 | 5385.00000 | 5371.01000 | 5371.02000 | 17.6710 | 94995.7500 | 5375.80000 2014-01-07 12:45:00 | 5371.02000 | 5372.00000 | 5361.11000 | 5367.00000 | 45.3400 | 243443.2100 | 5369.28000 2014-01-07 12:46:00 | 5367.00000 | 5381.00000 | 5361.01000 | 5361.01000 | 84.8490 | 455944.7600 | 5373.59998 2014-01-07 12:47:00 | 5380.00000 | 5388.03000 | 5362.00000 | 5380.00000 | 85.7860 | 461243.0200 | 5376.66994 2014-01-07 12:48:00 | 5380.00000 | 5390.00000 | 5360.00000 | 5360.00000 | 101.8659 | 547515.1200 | 5374.85992 2014-01-07 12:49:00 | 5362.00000 | 5370.00000 | 5331.00000 | 5340.00000 | 67.8160 | 363241.4200 | 5356.27995 2014-01-07 12:50:00 | 5331.00000 | 5340.00000 | 5306.66000 | 5306.66000 | 104.2219 | 554509.6000 | 5320.47004 2014-01-07 12:51:00 | 5325.00000 | 5350.00000 | 5315.00000 | 5340.00000 | 65.5050 | 349488.2100 | 5335.28994 2014-01-07 12:52:00 | 5333.00000 | 5350.00000 | 5331.00000 | 5340.00000 | 38.9610 | 208118.5800 | 5341.72001 2014-01-07 12:53:00 | 5336.31000 | 5340.00000 | 5326.00000 | 5326.00000 | 72.3160 | 385664.7000 | 5333.04995 2014-01-07 12:54:00 | 5326.00000 | 5332.00000 | 5320.00000 | 5330.00000 | 63.4110 | 337696.1100 | 5325.51001 2014-01-07 12:55:00 | 5327.74000 | 5330.00000 | 5320.00000 | 5321.00000 | 78.0371 | 415488.1000 | 5324.23996 2014-01-07 12:56:00 | 5320.00000 | 5321.00000 | 5310.00000 | 5310.00000 | 48.6230 | 258505.2900 | 5316.52003 2014-01-07 12:57:00 | 5310.00000 | 5315.00000 | 5289.00000 | 5291.00000 | 90.8961 | 481670.9100 | 5299.13993 2014-01-07 12:58:00 | 5289.00000 | 5290.00000 | 5250.00000 | 5250.00000 | 54.1650 | 285076.4400 | 5263.10995 2014-01-07 12:59:00 | 5247.00000 | 5250.00000 | 5220.00000 | 5250.00000 | 127.4141 | 668063.8000 | 5243.25010 2014-01-07 13:00:00 | 5250.00000 | 5250.00000 | 5221.00000 | 5222.00000 | 133.8680 | 700065.6100 | 5229.51995 2014-01-07 13:01:00 | 5222.00000 | 5238.00000 | 5220.00000 | 5220.00000 | 75.6940 | 395533.7100 | 5225.43006 2014-01-07 13:02:00 | 5220.00000 | 5233.95000 | 5210.00000 | 5210.00000 | 75.3271 | 393377.5500 | 5222.25996 2014-01-07 13:03:00 | 5210.00000 | 5215.00000 | 5177.00000 | 5186.16000 | 122.4139 | 636880.5800 | 5202.68009 2014-01-07 13:04:00 | 5190.00000 | 5190.00000 | 5127.00000 | 5151.00000 | 92.6090 | 478467.1100 | 5166.52998 2014-01-07 13:05:00 | 5151.00000 | 5160.00000 | 5110.00000 | 5150.99000 | 147.7591 | 759413.9700 | 5139.53998 2014-01-07 13:06:00 | 5150.99000 | 5171.00000 | 5115.00000 | 5169.00000 | 135.1529 | 696626.7300 | 5154.36008 2014-01-07 13:07:00 | 5169.00000 | 5199.99000 | 5165.00000 | 5190.00000 | 74.1551 | 384005.9900 | 5178.41993 2014-01-07 13:08:00 | 5176.00000 | 5176.00000 | 5160.00000 | 5160.00000 | 47.8020 | 246990.7000 | 5166.95002 2014-01-07 13:09:00 | 5160.00000 | 5160.00000 | 5110.00000 | 5112.37000 | 71.5960 | 367832.2700 | 5137.60994 2014-01-07 13:10:00 | 5129.00000 | 5150.00000 | 5080.00000 | 5090.00000 | 103.9041 | 530113.5100 | 5101.95008 2014-01-07 13:11:00 | 5080.00000 | 5080.00000 | 5010.10000 | 5025.00000 | 115.4981 | 583037.7600 | 5048.02996 2014-01-07 13:12:00 | 5025.00000 | 5050.00000 | 5010.00000 | 5010.00000 | 130.7969 | 658540.3200 | 5034.82992 2014-01-07 13:13:00 | 5015.01000 | 5015.01000 | 5000.00000 | 5000.00000 | 101.3219 | 507351.2400 | 5007.32004 2014-01-07 13:14:00 | 5000.00000 | 5001.00000 | 4931.00000 | 4931.00000 | 81.8080 | 407830.8500 | 4985.21997 2014-01-07 13:15:00 | 4930.00000 | 4939.00000 | 4850.00000 | 4900.00000 | 183.6010 | 899164.0600 | 4897.38004 2014-01-07 13:16:00 | 4894.90000 | 5015.01000 | 4850.00000 | 5014.14000 | 112.0950 | 555217.6500 | 4953.09989 2014-01-07 13:17:00 | 5014.44000 | 5100.00000 | 5010.00000 | 5099.00000 | 108.0000 | 543463.5500 | 5032.07000 2014-01-07 13:18:00 | 5099.00000 | 5149.00000 | 5032.00000 | 5149.00000 | 170.9069 | 871213.4800 | 5097.58990 2014-01-07 13:19:00 | 5149.00000 | 5190.00000 | 5060.00000 | 5100.00000 | 109.2540 | 560991.0600 | 5134.74009 2014-01-07 13:20:00 | 5100.00000 | 5150.00000 | 5051.00000 | 5123.23000 | 75.9710 | 387286.6100 | 5097.82002 2014-01-07 13:21:00 | 5130.00000 | 5207.25000 | 5130.00000 | 5200.00000 | 98.5140 | 508658.5200 | 5163.31008 2014-01-07 13:22:00 | 5209.00000 | 5322.99000 | 5200.00000 | 5322.99000 | 97.6420 | 514236.3100 | 5266.55004 2014-01-07 13:23:00 | 5300.00000 | 5345.00000 | 5300.00000 | 5340.00000 | 87.4161 | 464833.1900 | 5317.47994 2014-01-07 13:24:00 | 5344.00000 | 5344.00000 | 5251.00000 | 5280.00000 | 65.6950 | 347876.1400 | 5295.32006 2014-01-07 13:25:00 | 5270.00000 | 5280.00000 | 5203.00000 | 5250.00000 | 112.8900 | 592116.0700 | 5245.07000 2014-01-07 13:26:00 | 5250.00000 | 5335.00000 | 5227.20000 | 5330.00000 | 126.0070 | 665605.7300 | 5282.28993 2014-01-07 13:27:00 | 5330.00000 | 5345.00000 | 5310.00000 | 5341.99000 | 67.9379 | 362385.0900 | 5334.05997 2014-01-07 13:28:00 | 5339.30000 | 5353.00000 | 5330.00000 | 5353.00000 | 65.9671 | 352646.0000 | 5345.78996 2014-01-07 13:29:00 | 5355.00000 | 5380.01000 | 5350.00000 | 5380.00000 | 83.2759 | 446148.3300 | 5357.46994 2014-01-07 13:30:00 | 5380.00000 | 5399.00000 | 5378.00000 | 5395.00000 | 125.2831 | 675196.8200 | 5389.37007 2014-01-07 13:31:00 | 5390.00000 | 5390.00000 | 5300.00000 | 5300.00000 | 121.0210 | 650511.9200 | 5375.20002 2014-01-07 13:32:00 | 5300.00000 | 5300.00000 | 5200.00000 | 5223.00000 | 63.9820 | 335459.7000 | 5243.03002 2014-01-07 13:33:00 | 5220.00000 | 5270.00000 | 5122.00000 | 5180.00000 | 128.5480 | 667110.0800 | 5189.57995 2014-01-07 13:34:00 | 5198.00000 | 5199.99000 | 5175.00000 | 5199.90000 | 38.9920 | 202407.3200 | 5191.00001 2014-01-07 13:35:00 | 5199.90000 | 5298.48000 | 5198.00000 | 5288.00000 | 137.7450 | 719845.5700 | 5225.92987 2014-01-07 13:36:00 | 5250.01000 | 5287.00000 | 5250.01000 | 5270.00000 | 49.3290 | 259537.1000 | 5261.34999 2014-01-07 13:37:00 | 5269.70000 | 5270.00000 | 5221.00000 | 5249.00000 | 62.9870 | 330756.8400 | 5251.18996 2014-01-07 13:38:00 | 5244.41000 | 5260.00000 | 5220.00000 | 5240.00000 | 128.7790 | 675245.0500 | 5243.43998 2014-01-07 13:39:00 | 5241.00000 | 5280.00000 | 5241.00000 | 5260.00000 | 90.1020 | 474552.0400 | 5266.83003 2014-01-07 13:40:00 | 5260.00000 | 5270.00000 | 5240.00000 | 5257.00000 | 38.7950 | 203854.3500 | 5254.65996 2014-01-07 13:41:00 | 5257.00000 | 5258.00000 | 5245.00000 | 5252.00000 | 57.8250 | 303759.0900 | 5253.07994 2014-01-07 13:42:00 | 5257.99000 | 5279.00000 | 5256.00000 | 5270.00000 | 38.2030 | 201004.5200 | 5261.49002 2014-01-07 13:43:00 | 5278.73000 | 5300.00000 | 5262.00000 | 5290.00000 | 105.8640 | 559238.4600 | 5282.61008 2014-01-07 13:44:00 | 5300.00000 | 5300.00000 | 5281.00000 | 5294.04000 | 54.0030 | 285931.9900 | 5294.74003 2014-01-07 13:45:00 | 5297.00000 | 5300.00000 | 5287.00000 | 5300.00000 | 58.2270 | 308502.3000 | 5298.26997 2014-01-07 13:46:00 | 5300.00000 | 5350.00000 | 5300.00000 | 5350.00000 | 102.9919 | 548642.0100 | 5327.04004 2014-01-07 13:47:00 | 5340.00000 | 5350.00000 | 5304.00000 | 5321.84000 | 97.1760 | 518302.9200 | 5333.64993 2014-01-07 13:48:00 | 5304.00000 | 5336.94000 | 5270.00000 | 5298.00000 | 98.2479 | 521235.7900 | 5305.30996 2014-01-07 13:49:00 | 5298.00000 | 5300.00000 | 5286.00000 | 5300.00000 | 91.4421 | 484478.3100 | 5298.20004 2014-01-07 13:50:00 | 5300.00000 | 5350.00000 | 5300.00000 | 5350.00000 | 88.0500 | 469589.1500 | 5333.21000 2014-01-07 13:51:00 | 5330.01000 | 5337.32000 | 5329.00000 | 5330.00000 | 42.1410 | 224619.4400 | 5330.19001 2014-01-07 13:52:00 | 5330.00000 | 5345.00000 | 5307.00000 | 5330.89000 | 48.0690 | 256395.2300 | 5333.89999 2014-01-07 13:53:00 | 5330.01000 | 5337.32000 | 5311.30000 | 5335.00000 | 46.4700 | 247494.3300 | 5325.89000 2014-01-07 13:54:00 | 5337.32000 | 5344.00000 | 5321.27000 | 5340.17000 | 73.0070 | 389203.2400 | 5331.03996 2014-01-07 13:55:00 | 5340.30000 | 5344.99000 | 5329.00000 | 5330.00000 | 106.6360 | 569090.9000 | 5336.75992 2014-01-07 13:56:00 | 5330.00000 | 5335.00000 | 5330.00000 | 5335.00000 | 78.8061 | 420234.0700 | 5332.50994 2014-01-07 13:57:00 | 5335.00000 | 5335.10000 | 5330.01000 | 5330.49000 | 33.3800 | 177954.5400 | 5331.17000 2014-01-07 13:58:00 | 5330.47000 | 5335.00000 | 5330.01000 | 5334.00000 | 46.4430 | 247648.8400 | 5332.32003 2014-01-07 13:59:00 | 5331.02000 | 5335.00000 | 5330.00000 | 5330.00000 | 34.4230 | 183521.3900 | 5331.36002 2014-01-07 14:00:00 | 5330.00000 | 5330.00000 | 5315.00000 | 5315.00000 | 32.3870 | 172379.7100 | 5322.49998 2014-01-07 14:01:00 | 5315.00000 | 5321.00000 | 5300.89000 | 5300.89000 | 17.7100 | 94042.7600 | 5310.15000 2014-01-07 14:02:00 | 5301.00000 | 5309.00000 | 5260.00000 | 5260.00000 | 59.4770 | 314109.9300 | 5281.19997 2014-01-07 14:03:00 | 5260.00000 | 5260.00000 | 5221.10000 | 5221.10000 | 141.4160 | 741086.2800 | 5240.46989 2014-01-07 14:04:00 | 5221.10000 | 5261.00000 | 5221.00000 | 5260.00000 | 85.0110 | 444665.9500 | 5230.69002 2014-01-07 14:05:00 | 5260.00000 | 5290.00000 | 5240.00000 | 5290.00000 | 99.7690 | 526044.2000 | 5272.61998 2014-01-07 14:06:00 | 5281.00000 | 5289.99000 | 5261.01000 | 5261.01000 | 33.1000 | 174657.5800 | 5276.66000 2014-01-07 14:07:00 | 5261.00000 | 5261.00000 | 5223.01000 | 5250.00000 | 33.7620 | 177120.5500 | 5246.15001 2014-01-07 14:08:00 | 5249.00000 | 5249.00000 | 5240.00000 | 5249.00000 | 35.3630 | 185432.3300 | 5243.68002 2014-01-07 14:09:00 | 5248.00000 | 5249.00000 | 5241.19000 | 5242.00000 | 29.5370 | 154913.7800 | 5244.73998 2014-01-07 14:10:00 | 5245.00000 | 5248.00000 | 5240.00000 | 5248.00000 | 23.0260 | 120764.5300 | 5244.69998 2014-01-07 14:11:00 | 5248.00000 | 5288.00000 | 5248.00000 | 5280.00000 | 25.3460 | 133535.4700 | 5268.49998 2014-01-07 14:12:00 | 5280.00000 | 5280.00000 | 5260.00000 | 5260.00000 | 22.6080 | 119167.3700 | 5271.02999 2014-01-07 14:13:00 | 5272.05000 | 5278.00000 | 5250.00000 | 5275.00000 | 53.2490 | 280071.6300 | 5259.65999 2014-01-07 14:14:00 | 5275.00000 | 5280.01000 | 5264.76000 | 5280.01000 | 36.0570 | 190067.0600 | 5271.28998 2014-01-07 14:15:00 | 5280.01000 | 5300.00000 | 5280.00000 | 5297.88000 | 70.7160 | 374349.9500 | 5293.70995 2014-01-07 14:16:00 | 5300.00000 | 5312.00000 | 5299.00000 | 5305.00000 | 54.3950 | 288616.3100 | 5305.92995 2014-01-07 14:17:00 | 5305.00000 | 5313.63000 | 5291.60000 | 5300.00000 | 112.9580 | 599448.8100 | 5306.82996 2014-01-07 14:18:00 | 5299.50000 | 5300.00000 | 5290.00000 | 5290.00000 | 28.2770 | 149691.8100 | 5293.76998 2014-01-07 14:19:00 | 5290.00000 | 5290.00000 | 5260.10000 | 5260.10000 | 33.5620 | 177260.1100 | 5281.57001 2014-01-07 14:20:00 | 5260.10000 | 5279.00000 | 5260.01000 | 5262.00000 | 44.5740 | 234789.3600 | 5267.41003 2014-01-07 14:21:00 | 5278.00000 | 5280.00000 | 5274.72000 | 5274.72000 | 28.4330 | 150054.4300 | 5277.47002 2014-01-07 14:22:00 | 5270.00000 | 5274.50000 | 5258.00000 | 5262.00000 | 22.4650 | 118324.5000 | 5267.05998 2014-01-07 14:23:00 | 5262.00000 | 5262.99000 | 5240.00000 | 5250.00000 | 39.0290 | 205042.3100 | 5253.58999 2014-01-07 14:24:00 | 5250.00000 | 5250.00000 | 5240.00000 | 5242.99000 | 52.5720 | 275679.1500 | 5243.84002 2014-01-07 14:25:00 | 5242.99000 | 5258.00000 | 5242.99000 | 5258.00000 | 34.7410 | 182439.4800 | 5251.42001 2014-01-07 14:26:00 | 5258.00000 | 5265.13000 | 5258.00000 | 5260.00000 | 29.9430 | 157519.8000 | 5260.66002 2014-01-07 14:27:00 | 5262.00000 | 5279.00000 | 5258.00000 | 5279.00000 | 19.4530 | 102435.1500 | 5265.78001 2014-01-07 14:28:00 | 5270.00000 | 5285.00000 | 5262.00000 | 5262.00000 | 39.6410 | 209276.6200 | 5279.30001 2014-01-07 14:29:00 | 5262.00000 | 5270.00000 | 5249.00000 | 5270.00000 | 75.3460 | 396218.8700 | 5258.65994 2014-01-07 14:30:00 | 5270.26000 | 5270.26000 | 5265.00000 | 5266.00000 | 21.2620 | 111975.8400 | 5266.48001 2014-01-07 14:31:00 | 5264.20000 | 5270.00000 | 5253.00000 | 5270.00000 | 43.4020 | 228252.2100 | 5259.03002 2014-01-07 14:32:00 | 5270.00000 | 5270.00000 | 5260.00000 | 5269.00000 | 29.9400 | 157600.3000 | 5263.87000 2014-01-07 14:33:00 | 5269.00000 | 5269.00000 | 5255.01000 | 5255.01000 | 3.9830 | 20959.5000 | 5262.24000 2014-01-07 14:34:00 | 5260.02000 | 5268.99000 | 5260.00000 | 5268.99000 | 19.3060 | 101606.3400 | 5262.93999 2014-01-07 14:35:00 | 5268.00000 | 5268.99000 | 5256.00000 | 5256.00000 | 19.4640 | 102437.7700 | 5262.94001 2014-01-07 14:36:00 | 5261.00000 | 5261.00000 | 5240.01000 | 5240.01000 | 23.6440 | 124222.0000 | 5253.85002 2014-01-07 14:37:00 | 5242.75000 | 5242.75000 | 5212.72000 | 5221.00000 | 61.0830 | 319350.9000 | 5228.15003 2014-01-07 14:38:00 | 5220.00000 | 5221.00000 | 5210.00000 | 5213.00000 | 73.2160 | 381921.6900 | 5216.36994 2014-01-07 14:39:00 | 5220.00000 | 5220.00000 | 5200.00000 | 5204.34000 | 86.1479 | 448850.5700 | 5210.22997 2014-01-07 14:40:00 | 5200.00000 | 5205.20000 | 5180.00000 | 5190.00000 | 51.0420 | 265137.2100 | 5194.49002 2014-01-07 14:41:00 | 5190.00000 | 5190.01000 | 5180.00000 | 5181.01000 | 36.7880 | 190808.7300 | 5186.70999 2014-01-07 14:42:00 | 5181.00000 | 5213.00000 | 5180.01000 | 5200.00000 | 108.1631 | 562092.2300 | 5196.71006 2014-01-07 14:43:00 | 5200.00000 | 5210.00000 | 5190.44000 | 5210.00000 | 21.0540 | 109535.2800 | 5202.59002 2014-01-07 14:44:00 | 5209.99000 | 5228.00000 | 5204.50000 | 5215.00000 | 32.1600 | 167678.0000 | 5213.87000 2014-01-07 14:45:00 | 5215.00000 | 5238.00000 | 5215.00000 | 5230.02000 | 40.8520 | 213541.9300 | 5227.21002 2014-01-07 14:46:00 | 5235.00000 | 5240.00000 | 5221.00000 | 5230.00000 | 36.7930 | 192522.5500 | 5232.59002 2014-01-07 14:47:00 | 5230.00000 | 5235.00000 | 5223.00000 | 5223.00000 | 11.3540 | 59358.2500 | 5227.96001 2014-01-07 14:48:00 | 5223.00000 | 5223.00000 | 5210.77000 | 5213.73000 | 29.6220 | 154626.0300 | 5219.97001 2014-01-07 14:49:00 | 5220.26000 | 5220.26000 | 5205.00000 | 5208.99000 | 25.2990 | 131832.9100 | 5210.99000 2014-01-07 14:50:00 | 5208.99000 | 5208.99000 | 5200.00000 | 5202.00000 | 44.5520 | 231759.4700 | 5202.00002 2014-01-07 14:51:00 | 5208.00000 | 5215.00000 | 5202.00000 | 5203.00000 | 38.6530 | 201247.5200 | 5206.52002 2014-01-07 14:52:00 | 5212.38000 | 5212.38000 | 5202.00000 | 5205.00000 | 37.8810 | 197227.2700 | 5206.50001 2014-01-07 14:53:00 | 5203.00000 | 5203.00000 | 5200.00000 | 5203.00000 | 50.7990 | 264170.2800 | 5200.29999 2014-01-07 14:54:00 | 5200.01000 | 5209.87000 | 5200.00000 | 5201.81000 | 28.0060 | 145661.5700 | 5201.07998 2014-01-07 14:55:00 | 5209.88000 | 5220.00000 | 5201.00000 | 5209.88000 | 35.6970 | 185987.1400 | 5210.15998 2014-01-07 14:56:00 | 5212.00000 | 5220.00000 | 5210.00000 | 5220.00000 | 68.6009 | 357843.8200 | 5216.31001 2014-01-07 14:57:00 | 5220.30000 | 5240.00000 | 5220.00000 | 5230.00000 | 19.5190 | 102079.9300 | 5229.77000 2014-01-07 14:58:00 | 5235.40000 | 5243.00000 | 5231.00000 | 5242.00000 | 37.8680 | 198391.3600 | 5239.01999 2014-01-07 14:59:00 | 5242.00000 | 5242.00000 | 5235.00000 | 5240.00000 | 32.7540 | 171604.3000 | 5239.19002 2014-01-07 15:00:00 | 5237.00000 | 5240.00000 | 5232.24000 | 5233.10000 | 50.0510 | 262193.5400 | 5238.53001 2014-01-07 15:01:00 | 5234.76000 | 5240.00000 | 5226.00000 | 5230.00000 | 24.3200 | 127317.4200 | 5235.09000 2014-01-07 15:02:00 | 5225.37000 | 5230.00000 | 5222.00000 | 5229.63000 | 20.4900 | 107101.0000 | 5226.99000 2014-01-07 15:03:00 | 5225.00000 | 5240.00000 | 5223.00000 | 5224.00000 | 13.6590 | 71439.5100 | 5230.22000 2014-01-07 15:04:00 | 5224.93000 | 5230.00000 | 5222.00000 | 5222.00000 | 24.8580 | 129919.0300 | 5226.44999 2014-01-07 15:05:00 | 5222.00000 | 5230.00000 | 5216.00000 | 5216.00000 | 15.8570 | 82842.1400 | 5224.32999 2014-01-07 15:06:00 | 5220.00000 | 5230.00000 | 5216.00000 | 5217.63000 | 32.6780 | 170682.7300 | 5223.16999 2014-01-07 15:07:00 | 5220.00000 | 5230.00000 | 5217.00000 | 5221.00000 | 19.0160 | 99304.1500 | 5222.13999 2014-01-07 15:08:00 | 5225.32000 | 5228.88000 | 5221.56000 | 5228.00000 | 32.0280 | 167348.9800 | 5225.07999 2014-01-07 15:09:00 | 5228.99000 | 5239.00000 | 5228.00000 | 5228.00000 | 20.8770 | 109246.8600 | 5232.87999 2014-01-07 15:10:00 | 5228.00000 | 5230.00000 | 5222.88000 | 5226.00000 | 42.9940 | 224753.9700 | 5227.57003 2014-01-07 15:11:00 | 5233.00000 | 5240.00000 | 5228.10000 | 5238.00000 | 36.1120 | 189167.4500 | 5238.35001 2014-01-07 15:12:00 | 5230.01000 | 5238.00000 | 5229.00000 | 5231.00000 | 22.4220 | 117330.8200 | 5232.84001 2014-01-07 15:13:00 | 5235.00000 | 5240.00000 | 5232.00000 | 5240.00000 | 23.0420 | 120627.5900 | 5235.12001 2014-01-07 15:14:00 | 5240.00000 | 5240.00000 | 5234.00000 | 5234.00000 | 6.1360 | 32134.8600 | 5237.10000 2014-01-07 15:15:00 | 5236.00000 | 5239.50000 | 5232.00000 | 5234.00000 | 10.1720 | 53277.6500 | 5237.68000 2014-01-07 15:16:00 | 5234.00000 | 5238.85000 | 5234.00000 | 5235.10000 | 32.6190 | 170828.8000 | 5237.08999 2014-01-07 15:17:00 | 5235.10000 | 5242.00000 | 5232.10000 | 5242.00000 | 14.5290 | 76092.0000 | 5237.25000 2014-01-07 15:18:00 | 5236.50000 | 5255.00000 | 5236.00000 | 5245.00000 | 49.8870 | 261725.9800 | 5246.37997 2014-01-07 15:19:00 | 5245.00000 | 5250.00000 | 5236.01000 | 5236.51000 | 26.7160 | 140114.2400 | 5244.57998 2014-01-07 15:20:00 | 5240.00000 | 5254.95000 | 5240.00000 | 5254.52000 | 48.6470 | 255243.9800 | 5246.85997 2014-01-07 15:21:00 | 5251.50000 | 5280.00000 | 5250.00000 | 5269.00000 | 31.4870 | 165516.8400 | 5256.66998 2014-01-07 15:22:00 | 5269.00000 | 5269.00000 | 5245.00000 | 5255.23000 | 60.8230 | 319739.4500 | 5256.88004 2014-01-07 15:23:00 | 5258.00000 | 5275.00000 | 5250.00000 | 5275.00000 | 28.7100 | 151015.4800 | 5260.03000 2014-01-07 15:24:00 | 5276.00000 | 5281.00000 | 5276.00000 | 5280.00000 | 29.3490 | 154936.0500 | 5279.08999 2014-01-07 15:25:00 | 5280.00000 | 5312.00000 | 5280.00000 | 5290.00000 | 95.6331 | 506295.8700 | 5294.15006 2014-01-07 15:26:00 | 5290.00000 | 5309.00000 | 5285.00000 | 5288.00000 | 38.9060 | 206066.9600 | 5296.52997 2014-01-07 15:27:00 | 5288.00000 | 5299.00000 | 5288.00000 | 5288.10000 | 20.0570 | 106126.5700 | 5291.24999 2014-01-07 15:28:00 | 5290.00000 | 5297.00000 | 5288.10000 | 5297.00000 | 41.5350 | 219817.4000 | 5292.33996 2014-01-07 15:29:00 | 5297.00000 | 5299.00000 | 5290.00000 | 5295.90000 | 60.4641 | 320240.6100 | 5296.38005 2014-01-07 15:30:00 | 5295.90000 | 5300.00000 | 5291.00000 | 5295.00000 | 49.1580 | 260346.9400 | 5296.12998 2014-01-07 15:31:00 | 5299.00000 | 5318.99000 | 5285.10000 | 5318.99000 | 84.6330 | 448244.3800 | 5296.33005 2014-01-07 15:32:00 | 5319.00000 | 5335.00000 | 5307.00000 | 5335.00000 | 85.4390 | 454829.5600 | 5323.43998 2014-01-07 15:33:00 | 5338.00000 | 5350.00000 | 5310.01000 | 5335.00000 | 97.5460 | 520814.9100 | 5339.16993 2014-01-07 15:34:00 | 5329.66000 | 5335.00000 | 5320.00000 | 5329.66000 | 31.3930 | 167209.1200 | 5326.32002 2014-01-07 15:35:00 | 5330.00000 | 5349.00000 | 5329.66000 | 5340.00000 | 43.0010 | 229718.4100 | 5342.16001 2014-01-07 15:36:00 | 5350.00000 | 5350.00000 | 5340.02000 | 5350.00000 | 72.2530 | 386541.8600 | 5349.84004 2014-01-07 15:37:00 | 5350.00000 | 5357.00000 | 5344.37000 | 5357.00000 | 71.3400 | 381676.2700 | 5350.10000 2014-01-07 15:38:00 | 5360.00000 | 5373.00000 | 5357.30000 | 5360.00000 | 84.8221 | 454888.8200 | 5362.86003 2014-01-07 15:39:00 | 5360.00000 | 5360.00000 | 5310.00000 | 5310.00000 | 55.9930 | 298923.9000 | 5338.59003 2014-01-07 15:40:00 | 5310.00000 | 5329.66000 | 5310.00000 | 5321.00000 | 39.3650 | 209272.4000 | 5316.19996 2014-01-07 15:41:00 | 5314.00000 | 5350.00000 | 5314.00000 | 5345.31000 | 15.9610 | 85175.6000 | 5336.48000 2014-01-07 15:42:00 | 5345.01000 | 5360.00000 | 5336.67000 | 5351.00000 | 31.5590 | 168820.7800 | 5349.36999 2014-01-07 15:43:00 | 5351.81000 | 5351.81000 | 5340.01000 | 5340.01000 | 55.1240 | 294863.8600 | 5349.10004 2014-01-07 15:44:00 | 5340.00000 | 5340.00000 | 5323.58000 | 5328.00000 | 35.1990 | 187623.3100 | 5330.35999 2014-01-07 15:45:00 | 5330.00000 | 5341.00000 | 5330.00000 | 5341.00000 | 17.9100 | 95519.5300 | 5333.31000 2014-01-07 15:46:00 | 5335.00000 | 5360.00000 | 5331.00000 | 5360.00000 | 49.7240 | 266115.5700 | 5351.85004 2014-01-07 15:47:00 | 5357.99000 | 5372.72000 | 5354.64000 | 5364.00000 | 44.7080 | 239818.1800 | 5364.09998 2014-01-07 15:48:00 | 5360.00000 | 5366.00000 | 5360.00000 | 5365.00000 | 28.2790 | 151673.0200 | 5363.44999 2014-01-07 15:49:00 | 5369.00000 | 5373.00000 | 5360.00000 | 5365.50000 | 24.0310 | 128913.4400 | 5364.46000 2014-01-07 15:50:00 | 5362.00000 | 5365.00000 | 5358.00000 | 5358.00000 | 35.0530 | 187922.2600 | 5361.09002 2014-01-07 15:51:00 | 5360.00000 | 5360.00000 | 5349.99000 | 5350.02000 | 76.3700 | 408841.5600 | 5353.43000 2014-01-07 15:52:00 | 5351.01000 | 5360.00000 | 5350.00000 | 5360.00000 | 36.0080 | 192770.9700 | 5353.55999 2014-01-07 15:53:00 | 5357.00000 | 5366.00000 | 5357.00000 | 5360.00000 | 37.0530 | 198630.5900 | 5360.72002 2014-01-07 15:54:00 | 5358.00000 | 5362.00000 | 5351.01000 | 5357.00000 | 15.7620 | 84481.8200 | 5359.84001 2014-01-07 15:55:00 | 5357.00000 | 5362.00000 | 5357.00000 | 5359.02000 | 16.1520 | 86567.1000 | 5359.53001 2014-01-07 15:56:00 | 5359.01000 | 5369.00000 | 5359.00000 | 5362.00000 | 59.0910 | 317017.8700 | 5364.91001 2014-01-07 15:57:00 | 5362.00000 | 5363.00000 | 5356.00000 | 5362.84000 | 34.7110 | 186068.2400 | 5360.50001 2014-01-07 15:58:00 | 5362.99000 | 5367.00000 | 5360.00000 | 5366.00000 | 31.6040 | 169518.0900 | 5363.82002 2014-01-07 15:59:00 | 5364.49000 | 5367.00000 | 5361.18000 | 5362.00000 | 52.3310 | 280776.9200 | 5365.40001 2014-01-07 16:00:00 | 5361.00000 | 5365.00000 | 5360.00000 | 5364.99000 | 22.3860 | 120015.5800 | 5361.18998 2014-01-07 16:01:00 | 5361.00000 | 5365.00000 | 5340.00000 | 5340.00000 | 33.3470 | 178728.6500 | 5359.65998 2014-01-07 16:02:00 | 5351.99000 | 5355.00000 | 5340.00000 | 5355.00000 | 43.8380 | 234405.5900 | 5347.08998 2014-01-07 16:03:00 | 5355.00000 | 5355.00000 | 5341.00000 | 5345.00000 | 31.1500 | 166521.4300 | 5345.79000 2014-01-07 16:04:00 | 5350.00000 | 5355.00000 | 5345.00000 | 5354.00000 | 21.0140 | 112409.0400 | 5349.25002 2014-01-07 16:05:00 | 5354.00000 | 5355.00000 | 5341.61000 | 5350.00000 | 34.1490 | 182710.5400 | 5350.38999 2014-01-07 16:06:00 | 5347.69000 | 5353.00000 | 5340.00000 | 5340.00000 | 24.5220 | 131060.3400 | 5344.60001 2014-01-07 16:07:00 | 5340.00000 | 5347.67000 | 5325.01000 | 5325.01000 | 15.6920 | 83773.2100 | 5338.59001 2014-01-07 16:08:00 | 5335.85000 | 5337.71000 | 5324.00000 | 5324.00000 | 37.9720 | 202316.8300 | 5328.05001 2014-01-07 16:09:00 | 5324.00000 | 5329.99000 | 5313.00000 | 5313.00000 | 29.2260 | 155580.0200 | 5323.33998 2014-01-07 16:10:00 | 5313.00000 | 5320.00000 | 5300.00000 | 5310.00000 | 38.2190 | 202831.4800 | 5307.07999 2014-01-07 16:11:00 | 5306.00000 | 5306.00000 | 5288.00000 | 5288.00000 | 32.9460 | 174610.3400 | 5299.88998 2014-01-07 16:12:00 | 5288.00000 | 5288.00000 | 5252.00000 | 5270.26000 | 42.2690 | 222446.3200 | 5262.63999 2014-01-07 16:13:00 | 5280.00000 | 5300.00000 | 5270.26000 | 5290.00000 | 52.1840 | 276027.5200 | 5289.50004 2014-01-07 16:14:00 | 5290.00000 | 5305.00000 | 5283.00000 | 5290.00000 | 45.4540 | 240748.3700 | 5296.53003 2014-01-07 16:15:00 | 5290.00000 | 5290.10000 | 5265.53000 | 5282.62000 | 26.6570 | 140716.9700 | 5278.79998 2014-01-07 16:16:00 | 5282.62000 | 5282.71000 | 5270.00000 | 5280.98000 | 15.8010 | 83333.5100 | 5273.94000 2014-01-07 16:17:00 | 5278.00000 | 5278.00000 | 5265.53000 | 5273.00000 | 18.9290 | 99791.7300 | 5271.90000 2014-01-07 16:18:00 | 5270.01000 | 5270.01000 | 5252.55000 | 5260.00000 | 30.4670 | 160436.7300 | 5265.91998 2014-01-07 16:19:00 | 5260.00000 | 5275.25000 | 5260.00000 | 5275.25000 | 36.7790 | 193736.2300 | 5267.57999 2014-01-07 16:20:00 | 5278.00000 | 5278.50000 | 5261.01000 | 5270.11000 | 32.9270 | 173538.1400 | 5270.38998 2014-01-07 16:21:00 | 5277.00000 | 5290.00000 | 5266.48000 | 5272.00000 | 46.7560 | 246862.6600 | 5279.80996 2014-01-07 16:22:00 | 5278.00000 | 5285.81000 | 5270.17000 | 5283.63000 | 24.5620 | 129655.8300 | 5278.72001 2014-01-07 16:23:00 | 5272.00000 | 5285.00000 | 5272.00000 | 5280.00000 | 20.7150 | 109332.1500 | 5277.91998 2014-01-07 16:24:00 | 5280.00000 | 5282.64000 | 5275.00000 | 5278.00000 | 23.7080 | 125172.4700 | 5279.75999 2014-01-07 16:25:00 | 5280.00000 | 5282.64000 | 5275.10000 | 5275.10000 | 10.7380 | 56680.0300 | 5278.45000 2014-01-07 16:26:00 | 5275.10000 | 5275.10000 | 5253.00000 | 5265.00000 | 48.4510 | 255099.9900 | 5265.11001 2014-01-07 16:27:00 | 5262.00000 | 5262.00000 | 5254.10000 | 5260.00000 | 10.6330 | 55913.3900 | 5258.48001 2014-01-07 16:28:00 | 5262.00000 | 5265.00000 | 5262.00000 | 5264.00000 | 20.4590 | 107709.7000 | 5264.66000 2014-01-07 16:29:00 | 5263.99000 | 5285.00000 | 5263.99000 | 5272.00000 | 101.5519 | 534812.0000 | 5266.39004 2014-01-07 16:30:00 | 5272.00000 | 5299.00000 | 5272.00000 | 5295.00000 | 71.6160 | 378732.0000 | 5288.36995 2014-01-07 16:31:00 | 5295.00000 | 5295.00000 | 5267.67000 | 5283.18000 | 37.4850 | 197892.0400 | 5279.22996 2014-01-07 16:32:00 | 5290.00000 | 5290.00000 | 5275.00000 | 5275.00000 | 19.1580 | 101266.5100 | 5285.85999 2014-01-07 16:33:00 | 5284.06000 | 5288.00000 | 5275.00000 | 5280.00000 | 27.4550 | 145011.1500 | 5281.77997 2014-01-07 16:34:00 | 5280.00000 | 5289.00000 | 5280.00000 | 5285.68000 | 27.0480 | 142903.2900 | 5283.31999 2014-01-07 16:35:00 | 5288.00000 | 5288.00000 | 5280.00000 | 5280.00000 | 14.4910 | 76578.1000 | 5284.53000 2014-01-07 16:36:00 | 5275.10000 | 5275.10000 | 5263.00000 | 5263.00000 | 25.8230 | 136039.2300 | 5268.14001 2014-01-07 16:37:00 | 5265.20000 | 5270.00000 | 5260.00000 | 5270.00000 | 18.6120 | 97959.8500 | 5263.26001 2014-01-07 16:38:00 | 5270.17000 | 5270.17000 | 5250.00000 | 5250.00000 | 44.6230 | 234531.0000 | 5255.83003 2014-01-07 16:39:00 | 5250.00000 | 5259.57000 | 5250.00000 | 5255.00000 | 43.7890 | 230152.2300 | 5255.93999 2014-01-07 16:40:00 | 5250.00000 | 5255.00000 | 5247.21000 | 5248.51000 | 10.4380 | 54796.8900 | 5249.75000 2014-01-07 16:41:00 | 5250.00000 | 5265.89000 | 5246.49000 | 5260.00000 | 38.6770 | 203143.4400 | 5252.30998 2014-01-07 16:42:00 | 5255.15000 | 5260.00000 | 5250.00000 | 5250.10000 | 16.1760 | 84973.3000 | 5253.04999 2014-01-07 16:43:00 | 5250.11000 | 5250.11000 | 5220.00000 | 5250.00000 | 36.7060 | 192249.4300 | 5237.54997 2014-01-07 16:44:00 | 5250.00000 | 5250.10000 | 5240.00000 | 5250.00000 | 13.1800 | 69177.6000 | 5248.68000 2014-01-07 16:45:00 | 5250.00000 | 5259.99000 | 5248.23000 | 5252.15000 | 17.3060 | 90885.0200 | 5251.64999 2014-01-07 16:46:00 | 5257.45000 | 5260.00000 | 5255.00000 | 5260.00000 | 19.9410 | 104804.8000 | 5255.74000 2014-01-07 16:47:00 | 5260.00000 | 5260.00000 | 5255.10000 | 5259.00000 | 15.0480 | 79126.7700 | 5258.28999 2014-01-07 16:48:00 | 5259.00000 | 5260.00000 | 5256.88000 | 5259.00000 | 34.0990 | 179297.2200 | 5258.13999 2014-01-07 16:49:00 | 5259.00000 | 5280.00000 | 5259.00000 | 5277.28000 | 29.0240 | 152907.7400 | 5268.32002 2014-01-07 16:50:00 | 5278.88000 | 5290.00000 | 5270.00000 | 5270.00000 | 15.7830 | 83329.7300 | 5279.71001 2014-01-07 16:51:00 | 5260.00000 | 5269.50000 | 5260.00000 | 5262.03000 | 15.4970 | 81559.7900 | 5262.93999 2014-01-07 16:52:00 | 5260.10000 | 5278.38000 | 5260.10000 | 5270.00000 | 7.7950 | 41085.4300 | 5270.73999 2014-01-07 16:53:00 | 5270.00000 | 5270.00000 | 5260.00000 | 5270.00000 | 39.5020 | 208015.0700 | 5265.94001 2014-01-07 16:54:00 | 5270.00000 | 5270.00000 | 5261.00000 | 5261.00000 | 17.9640 | 94559.2300 | 5263.82001 2014-01-07 16:55:00 | 5261.00000 | 5270.00000 | 5259.00000 | 5259.00000 | 39.0760 | 205726.8900 | 5264.78997 2014-01-07 16:56:00 | 5260.00000 | 5260.00000 | 5256.00000 | 5256.00000 | 5.7030 | 29984.9400 | 5257.75000 2014-01-07 16:57:00 | 5255.00000 | 5255.00000 | 5250.00000 | 5250.00000 | 13.4100 | 70422.4200 | 5251.49000 2014-01-07 16:58:00 | 5250.20000 | 5260.00000 | 5250.20000 | 5260.00000 | 31.5310 | 165744.3900 | 5256.55001 2014-01-07 16:59:00 | 5260.00000 | 5270.00000 | 5250.00000 | 5250.00000 | 31.2870 | 164506.8500 | 5257.98998 2014-01-07 17:00:00 | 5260.00000 | 5260.00000 | 5250.00000 | 5251.00000 | 23.5160 | 123534.1000 | 5253.18998 2014-01-07 17:01:00 | 5259.00000 | 5260.00000 | 5250.00000 | 5252.00000 | 30.3130 | 159289.7300 | 5254.83002 2014-01-07 17:02:00 | 5260.00000 | 5265.70000 | 5259.90000 | 5260.00000 | 11.6610 | 61372.2500 | 5263.03000 2014-01-07 17:03:00 | 5267.33000 | 5268.88000 | 5260.83000 | 5261.83000 | 32.5430 | 171298.8300 | 5263.77002 2014-01-07 17:04:00 | 5269.88000 | 5273.52000 | 5269.88000 | 5270.87000 | 19.9900 | 105364.0200 | 5270.84000 2014-01-07 17:05:00 | 5270.00000 | 5275.00000 | 5269.55000 | 5275.00000 | 36.5880 | 192815.7600 | 5269.91999 2014-01-07 17:06:00 | 5270.61000 | 5280.00000 | 5270.61000 | 5279.99000 | 37.7550 | 199210.0200 | 5276.38996 2014-01-07 17:07:00 | 5279.99000 | 5296.00000 | 5274.72000 | 5274.72000 | 36.6920 | 193870.5800 | 5283.73001 2014-01-07 17:08:00 | 5274.72000 | 5300.00000 | 5273.00000 | 5285.50000 | 29.0060 | 153339.9900 | 5286.48998 2014-01-07 17:09:00 | 5285.00000 | 5285.24000 | 5280.00000 | 5283.34000 | 19.2340 | 101609.8100 | 5282.82001 2014-01-07 17:10:00 | 5280.50000 | 5284.96000 | 5280.00000 | 5281.15000 | 7.2230 | 38151.7500 | 5281.98000 2014-01-07 17:11:00 | 5283.20000 | 5290.00000 | 5283.00000 | 5289.00000 | 5.3680 | 28373.3600 | 5285.65000 2014-01-07 17:12:00 | 5288.88000 | 5289.00000 | 5280.10000 | 5280.10000 | 7.0880 | 37456.2000 | 5284.45000 2014-01-07 17:13:00 | 5280.59000 | 5285.00000 | 5280.02000 | 5285.00000 | 22.7720 | 120307.5600 | 5283.14001 2014-01-07 17:14:00 | 5285.00000 | 5285.00000 | 5281.00000 | 5281.00000 | 65.7541 | 347482.5500 | 5284.58005 2014-01-07 17:15:00 | 5283.00000 | 5283.00000 | 5280.00000 | 5280.00000 | 35.8230 | 189181.7000 | 5281.01002 2014-01-07 17:16:00 | 5282.99000 | 5283.00000 | 5280.00000 | 5283.00000 | 6.0810 | 32119.8900 | 5282.01000 2014-01-07 17:17:00 | 5282.99000 | 5285.00000 | 5282.99000 | 5285.00000 | 21.5340 | 113791.8300 | 5284.29002 2014-01-07 17:18:00 | 5285.00000 | 5285.00000 | 5285.00000 | 5285.00000 | 10.1290 | 53531.7700 | 5285.00000 2014-01-07 17:19:00 | 5285.00000 | 5285.00000 | 5283.00000 | 5285.00000 | 11.4610 | 60558.6200 | 5283.89000 2014-01-07 17:20:00 | 5283.00000 | 5283.00000 | 5280.50000 | 5283.00000 | 8.8780 | 46892.6600 | 5281.89000 2014-01-07 17:21:00 | 5283.00000 | 5285.00000 | 5281.00000 | 5282.00000 | 19.4290 | 102670.5700 | 5284.40000 2014-01-07 17:22:00 | 5282.00000 | 5285.00000 | 5281.00000 | 5281.00000 | 11.7860 | 62271.5200 | 5283.51999 2014-01-07 17:23:00 | 5281.19000 | 5284.83000 | 5280.00000 | 5281.10000 | 32.8570 | 173539.2200 | 5281.64998 2014-01-07 17:24:00 | 5280.10000 | 5286.00000 | 5280.10000 | 5281.00000 | 21.2230 | 112160.2500 | 5284.84001 2014-01-07 17:25:00 | 5281.00000 | 5285.75000 | 5280.10000 | 5281.60000 | 14.3360 | 75728.8400 | 5282.41999 2014-01-07 17:26:00 | 5286.00000 | 5286.00000 | 5270.00000 | 5270.00000 | 38.4180 | 202948.2500 | 5282.62999 2014-01-07 17:27:00 | 5270.00000 | 5273.80000 | 5260.00000 | 5260.00000 | 13.8980 | 73210.2100 | 5267.67999 2014-01-07 17:28:00 | 5260.01000 | 5284.99000 | 5255.31000 | 5280.00000 | 22.7170 | 119691.8100 | 5268.81999 2014-01-07 17:29:00 | 5260.00000 | 5260.00000 | 5254.94000 | 5260.00000 | 27.8200 | 146321.0800 | 5259.56000 2014-01-07 17:30:00 | 5270.00000 | 5279.00000 | 5264.17000 | 5270.00000 | 38.4940 | 202802.6500 | 5268.42003 2014-01-07 17:31:00 | 5279.00000 | 5280.00000 | 5270.50000 | 5279.47000 | 7.8090 | 41215.2400 | 5277.92000 2014-01-07 17:32:00 | 5274.96000 | 5278.81000 | 5274.96000 | 5275.98000 | 7.2340 | 38178.6700 | 5277.67001 2014-01-07 17:33:00 | 5271.00000 | 5271.00000 | 5260.28000 | 5265.73000 | 27.2650 | 143553.6000 | 5265.11997 2014-01-07 17:34:00 | 5260.00000 | 5270.00000 | 5260.00000 | 5270.00000 | 1.2190 | 6419.9900 | 5266.60000 2014-01-07 17:35:00 | 5267.60000 | 5269.50000 | 5255.10000 | 5255.10000 | 10.2070 | 53719.4100 | 5262.99999 2014-01-07 17:36:00 | 5255.20000 | 5255.20000 | 5250.00000 | 5250.00000 | 25.6410 | 134659.2900 | 5251.72000 2014-01-07 17:37:00 | 5249.50000 | 5250.00000 | 5230.00000 | 5230.00000 | 29.7260 | 155784.2800 | 5240.66998 2014-01-07 17:38:00 | 5230.00000 | 5250.00000 | 5230.00000 | 5240.00000 | 12.6680 | 66333.6900 | 5236.32000 2014-01-07 17:39:00 | 5249.00000 | 5249.00000 | 5211.00000 | 5225.00000 | 21.8550 | 114098.8700 | 5220.71998 2014-01-07 17:40:00 | 5225.00000 | 5228.19000 | 5211.00000 | 5215.00000 | 26.4480 | 137984.9700 | 5217.21999 2014-01-07 17:41:00 | 5215.20000 | 5238.91000 | 5213.00000 | 5229.00000 | 19.9860 | 104455.5700 | 5226.43998 2014-01-07 17:42:00 | 5224.06000 | 5230.00000 | 5216.39000 | 5230.00000 | 11.2110 | 58586.2000 | 5225.78000 2014-01-07 17:43:00 | 5230.00000 | 5230.00000 | 5225.01000 | 5227.38000 | 9.7760 | 51121.7500 | 5229.30999 2014-01-07 17:44:00 | 5229.25000 | 5238.00000 | 5215.00000 | 5215.00000 | 43.5190 | 227484.3900 | 5227.23999 2014-01-07 17:45:00 | 5217.00000 | 5217.10000 | 5200.00000 | 5210.00000 | 32.1120 | 167294.3400 | 5209.71001 2014-01-07 17:46:00 | 5210.00000 | 5235.61000 | 5210.00000 | 5220.00000 | 19.8090 | 103336.8200 | 5216.66000 2014-01-07 17:47:00 | 5222.21000 | 5222.21000 | 5210.00000 | 5210.00000 | 23.3520 | 121904.1700 | 5220.29001 2014-01-07 17:48:00 | 5210.00000 | 5210.00000 | 5200.00000 | 5200.20000 | 19.2700 | 100204.8000 | 5200.04000 2014-01-07 17:49:00 | 5206.57000 | 5215.88000 | 5190.00000 | 5210.00000 | 18.7240 | 97461.0300 | 5205.14001 2014-01-07 17:50:00 | 5210.00000 | 5210.00000 | 5177.11000 | 5177.11000 | 13.1860 | 68310.2000 | 5180.50999 2014-01-07 17:51:00 | 5177.10000 | 5179.80000 | 5160.00000 | 5170.00000 | 8.3280 | 43020.4500 | 5165.76000 2014-01-07 17:52:00 | 5170.00000 | 5176.00000 | 5156.00000 | 5156.00000 | 31.4030 | 162116.5200 | 5162.45002 2014-01-07 17:53:00 | 5156.00000 | 5191.99000 | 5156.00000 | 5191.99000 | 28.1560 | 145719.9800 | 5175.44998 2014-01-07 17:54:00 | 5193.22000 | 5199.00000 | 5175.72000 | 5179.00000 | 10.1360 | 52636.5600 | 5193.02999 2014-01-07 17:55:00 | 5173.22000 | 5179.00000 | 5170.00000 | 5178.00000 | 6.1780 | 31952.4500 | 5171.97000 2014-01-07 17:56:00 | 5178.00000 | 5186.26000 | 5170.00000 | 5170.00000 | 20.4390 | 105864.4000 | 5179.53000 2014-01-07 17:57:00 | 5178.10000 | 5196.00000 | 5170.00000 | 5194.00000 | 1.8510 | 9583.3700 | 5177.40000 2014-01-07 17:58:00 | 5192.44000 | 5203.00000 | 5182.93000 | 5203.00000 | 36.7580 | 190868.9300 | 5192.57999 2014-01-07 17:59:00 | 5201.80000 | 5201.80000 | 5188.45000 | 5199.00000 | 13.7620 | 71411.6600 | 5189.05001 2014-01-07 18:00:00 | 5199.00000 | 5199.00000 | 5191.91000 | 5194.40000 | 7.3040 | 37938.8500 | 5194.26001 2014-01-07 18:01:00 | 5194.40000 | 5200.00000 | 5181.00000 | 5193.80000 | 10.1030 | 52394.8900 | 5186.07001 2014-01-07 18:02:00 | 5197.03000 | 5199.00000 | 5181.00000 | 5199.00000 | 23.1660 | 120269.4000 | 5191.62998 2014-01-07 18:03:00 | 5191.00000 | 5199.00000 | 5180.00000 | 5180.00000 | 34.5500 | 179100.9200 | 5183.82000 2014-01-07 18:04:00 | 5180.00000 | 5181.00000 | 5150.00000 | 5150.00000 | 103.6559 | 536815.2900 | 5178.81992 2014-01-07 18:05:00 | 5156.49000 | 5180.00000 | 5150.00000 | 5180.00000 | 41.6550 | 215152.3300 | 5165.09996 2014-01-07 18:06:00 | 5180.00000 | 5180.00000 | 5180.00000 | 5180.00000 | 2.4990 | 12944.8200 | 5180.00000 2014-01-07 18:07:00 | 5170.00000 | 5180.00000 | 5165.29000 | 5180.00000 | 12.5990 | 65146.2100 | 5170.74000 2014-01-07 18:08:00 | 5175.51000 | 5180.00000 | 5140.00000 | 5177.51000 | 24.4680 | 126173.1800 | 5156.65999 2014-01-07 18:09:00 | 5175.00000 | 5175.00000 | 5174.00000 | 5174.00000 | 0.2500 | 1293.5500 | 5174.20000 2014-01-07 18:10:00 | 5152.17000 | 5170.00000 | 5152.17000 | 5170.00000 | 28.5900 | 147669.4500 | 5165.07000 2014-01-07 18:11:00 | 5170.00000 | 5170.00000 | 5149.83000 | 5149.83000 | 3.0540 | 15735.9700 | 5152.58000 2014-01-07 18:12:00 | 5147.85000 | 5170.01000 | 5138.00000 | 5138.00000 | 17.8800 | 92019.6300 | 5146.51000 2014-01-07 18:13:00 | 5138.00000 | 5162.25000 | 5132.86000 | 5160.00000 | 20.5100 | 105702.6400 | 5153.71000 2014-01-07 18:14:00 | 5138.00000 | 5150.00000 | 5130.00000 | 5150.00000 | 14.3020 | 73424.5300 | 5133.86001 2014-01-07 18:15:00 | 5150.00000 | 5150.00000 | 5125.00000 | 5125.00000 | 10.4120 | 53506.8800 | 5138.96000 2014-01-07 18:16:00 | 5125.00000 | 5140.00000 | 5124.31000 | 5138.00000 | 19.4290 | 99760.7600 | 5134.63000 2014-01-07 18:17:00 | 5122.00000 | 5122.00000 | 5100.00000 | 5100.00000 | 34.8090 | 177849.2400 | 5109.28999 2014-01-07 18:18:00 | 5100.00000 | 5110.00000 | 5063.00000 | 5063.00000 | 56.5590 | 288346.2000 | 5098.14999 2014-01-07 18:19:00 | 5063.00000 | 5090.00000 | 5050.00000 | 5050.00000 | 47.8060 | 241962.2100 | 5061.33996 2014-01-07 18:20:00 | 5051.00000 | 5051.00000 | 5032.44000 | 5050.00000 | 27.6350 | 139435.0700 | 5045.59997 2014-01-07 18:21:00 | 5039.20000 | 5050.00000 | 5010.00000 | 5020.00000 | 68.5200 | 344079.8500 | 5021.60000 2014-01-07 18:22:00 | 5011.00000 | 5020.00000 | 5007.70000 | 5010.00000 | 43.3550 | 217202.6600 | 5009.85996 2014-01-07 18:23:00 | 5010.00000 | 5080.00000 | 5002.00000 | 5080.00000 | 102.8570 | 516972.5700 | 5026.12994 2014-01-07 18:24:00 | 5090.00000 | 5100.00000 | 5079.00000 | 5099.00000 | 7.0320 | 35782.8000 | 5088.57000 2014-01-07 18:25:00 | 5099.00000 | 5099.00000 | 5062.63000 | 5089.00000 | 16.1630 | 82077.8100 | 5078.13001 2014-01-07 18:26:00 | 5089.00000 | 5089.00000 | 5088.00000 | 5089.00000 | 1.1650 | 5927.8000 | 5088.24000 2014-01-07 18:27:00 | 5080.00000 | 5080.00000 | 5063.00000 | 5065.81000 | 9.1260 | 46250.9300 | 5068.03999 2014-01-07 18:28:00 | 5066.00000 | 5076.34000 | 5063.00000 | 5076.34000 | 27.7510 | 140705.5100 | 5070.29001 2014-01-07 18:29:00 | 5063.00000 | 5063.00000 | 5060.00000 | 5062.00000 | 17.7010 | 89588.2700 | 5061.20000 2014-01-07 18:30:00 | 5062.00000 | 5062.00000 | 5055.39000 | 5062.00000 | 5.8920 | 29812.4400 | 5059.82000 2014-01-07 18:31:00 | 5062.00000 | 5078.94000 | 5049.45000 | 5050.00000 | 47.5730 | 240584.1000 | 5057.16003 2014-01-07 18:32:00 | 5050.00000 | 5053.47000 | 5050.00000 | 5053.47000 | 9.9540 | 50299.4000 | 5053.18001 2014-01-07 18:33:00 | 5050.00000 | 5059.00000 | 5028.00000 | 5028.00000 | 21.9250 | 110574.6900 | 5043.31998 2014-01-07 18:34:00 | 5040.00000 | 5040.00000 | 5022.00000 | 5027.00000 | 47.1400 | 237108.4700 | 5029.88000 2014-01-07 18:35:00 | 5021.00000 | 5027.00000 | 5013.00000 | 5013.00000 | 17.0090 | 85324.4300 | 5016.43000 2014-01-07 18:36:00 | 5015.00000 | 5020.00000 | 5010.00000 | 5012.00000 | 10.1240 | 50761.6500 | 5013.99001 2014-01-07 18:37:00 | 5017.01000 | 5050.00000 | 5017.01000 | 5034.84000 | 32.0900 | 161700.7500 | 5038.98000 2014-01-07 18:38:00 | 5027.91000 | 5047.99000 | 5023.00000 | 5023.00000 | 7.0830 | 35596.2400 | 5025.59000 2014-01-07 18:39:00 | 5023.00000 | 5036.48000 | 5020.00000 | 5036.48000 | 24.1080 | 121302.1000 | 5031.60999 2014-01-07 18:40:00 | 5037.99000 | 5037.99000 | 5010.00000 | 5012.00000 | 4.1040 | 20571.7300 | 5012.61000 2014-01-07 18:41:00 | 5013.00000 | 5037.99000 | 5013.00000 | 5030.00000 | 5.6680 | 28490.6600 | 5026.58000 2014-01-07 18:42:00 | 5063.00000 | 5077.00000 | 5043.20000 | 5077.00000 | 11.1450 | 56469.8500 | 5066.82999 2014-01-07 18:43:00 | 5077.00000 | 5077.00000 | 5030.00000 | 5054.02000 | 6.8990 | 34988.3900 | 5071.52000 2014-01-07 18:44:00 | 5074.00000 | 5075.00000 | 5041.00000 | 5070.00000 | 33.0860 | 167636.7300 | 5066.69997 2014-01-07 18:45:00 | 5069.90000 | 5077.00000 | 5046.76000 | 5059.88000 | 43.8670 | 221963.9500 | 5059.92997 2014-01-07 18:46:00 | 5045.10000 | 5077.00000 | 5045.00000 | 5055.15000 | 30.0560 | 152138.6200 | 5061.83998 2014-01-07 18:47:00 | 5068.74000 | 5077.00000 | 5068.74000 | 5076.00000 | 27.4270 | 139173.0500 | 5074.30998 2014-01-07 18:48:00 | 5076.00000 | 5080.00000 | 5055.69000 | 5080.00000 | 32.8180 | 166416.8500 | 5070.89999 2014-01-07 18:49:00 | 5080.00000 | 5090.00000 | 5068.24000 | 5079.40000 | 6.6390 | 33724.6500 | 5079.78000 2014-01-07 18:50:00 | 5085.00000 | 5097.00000 | 5070.59000 | 5097.00000 | 41.0080 | 208547.7900 | 5085.53998 2014-01-07 18:51:00 | 5097.00000 | 5097.00000 | 5085.00000 | 5086.00000 | 7.5100 | 38229.0200 | 5090.42000 2014-01-07 18:52:00 | 5080.00000 | 5096.00000 | 5063.00000 | 5072.90000 | 35.6370 | 181060.2200 | 5080.67998 2014-01-07 18:53:00 | 5082.89000 | 5082.89000 | 5073.20000 | 5073.20000 | 11.8760 | 60268.7000 | 5074.82999 2014-01-07 18:54:00 | 5075.00000 | 5086.46000 | 5070.00000 | 5080.67000 | 20.1030 | 102046.1000 | 5076.16001 2014-01-07 18:55:00 | 5068.20000 | 5072.08000 | 5067.79000 | 5070.00000 | 2.7370 | 13876.2400 | 5069.87000 2014-01-07 18:56:00 | 5070.00000 | 5080.00000 | 5065.00000 | 5065.00000 | 13.2470 | 67211.5200 | 5073.71999 2014-01-07 18:57:00 | 5069.53000 | 5080.00000 | 5043.00000 | 5058.00000 | 34.7710 | 175871.0600 | 5057.98001 2014-01-07 18:58:00 | 5040.00000 | 5079.00000 | 5040.00000 | 5058.45000 | 23.7280 | 120033.1000 | 5058.70999 2014-01-07 18:59:00 | 5055.00000 | 5055.00000 | 5043.35000 | 5050.00000 | 12.1460 | 61323.6400 | 5048.87999 2014-01-07 19:00:00 | 5050.00000 | 5060.62000 | 5042.52000 | 5042.52000 | 22.0370 | 111332.6200 | 5052.07999 2014-01-07 19:01:00 | 5051.00000 | 5051.00000 | 5035.98000 | 5042.00000 | 14.6780 | 74005.6300 | 5041.93999 2014-01-07 19:02:00 | 5044.52000 | 5044.52000 | 5035.00000 | 5035.00000 | 7.7280 | 38932.9300 | 5037.91000 2014-01-07 19:03:00 | 5036.00000 | 5056.24000 | 5035.00000 | 5035.00000 | 7.0230 | 35403.8700 | 5041.13000 2014-01-07 19:04:00 | 5040.03000 | 5040.03000 | 5033.80000 | 5040.03000 | 5.8860 | 29654.2600 | 5038.10000 2014-01-07 19:05:00 | 5040.03000 | 5040.03000 | 5032.10000 | 5032.10000 | 6.7600 | 34031.8500 | 5034.30000 2014-01-07 19:06:00 | 5032.10000 | 5047.06000 | 5032.10000 | 5037.72000 | 9.9600 | 50172.9200 | 5037.44000 2014-01-07 19:07:00 | 5032.38000 | 5053.20000 | 5032.38000 | 5045.21000 | 5.2770 | 26632.6600 | 5046.93000 2014-01-07 19:08:00 | 5032.20000 | 5032.20000 | 5031.00000 | 5031.00000 | 6.2000 | 31196.1300 | 5031.63000 2014-01-07 19:09:00 | 5049.73000 | 5055.94000 | 5030.00000 | 5050.01000 | 42.5110 | 213957.6400 | 5032.99001 2014-01-07 19:10:00 | 5037.40000 | 5037.40000 | 5030.00000 | 5030.00000 | 5.3730 | 27058.4500 | 5036.00000 2014-01-07 19:11:00 | 5033.23000 | 5035.00000 | 5008.00000 | 5035.00000 | 10.7390 | 53919.0700 | 5020.87000 2014-01-07 19:12:00 | 5008.00000 | 5026.00000 | 5000.00000 | 5000.00000 | 69.0200 | 345169.0200 | 5001.00000 2014-01-07 19:13:00 | 4999.90000 | 5000.00000 | 4989.00000 | 4989.00000 | 14.6630 | 73210.3000 | 4992.86001 2014-01-07 19:14:00 | 4984.98000 | 4993.00000 | 4960.00000 | 4960.00000 | 10.9790 | 54621.5400 | 4975.09000 2014-01-07 19:15:00 | 4965.00000 | 4965.00000 | 4933.00000 | 4950.00000 | 26.5480 | 131537.4400 | 4954.69999 2014-01-07 19:16:00 | 4950.00000 | 4950.00000 | 4910.00000 | 4935.47000 | 46.9580 | 231113.1100 | 4921.69998 2014-01-07 19:17:00 | 4940.00000 | 4950.00000 | 4900.00000 | 4900.00000 | 153.8518 | 755547.9500 | 4910.88006 2014-01-07 19:18:00 | 4900.00000 | 4900.00000 | 4850.00000 | 4880.00000 | 113.3659 | 552604.2700 | 4874.51990 2014-01-07 19:19:00 | 4879.45000 | 4950.00000 | 4862.44000 | 4950.00000 | 110.3230 | 541675.0100 | 4909.90007 2014-01-07 19:20:00 | 4950.00000 | 4977.00000 | 4930.00000 | 4975.00000 | 29.8090 | 147751.2600 | 4956.59999 2014-01-07 19:21:00 | 4977.00000 | 4977.00000 | 4930.40000 | 4974.39000 | 15.3590 | 76157.2000 | 4958.47000 2014-01-07 19:22:00 | 4968.00000 | 4968.00000 | 4900.00000 | 4900.00000 | 38.9360 | 192214.5500 | 4936.67997 2014-01-07 19:23:00 | 4900.00000 | 4932.00000 | 4900.00000 | 4932.00000 | 19.1440 | 94272.2800 | 4924.38002 2014-01-07 19:24:00 | 4932.00000 | 4934.47000 | 4860.00000 | 4900.00000 | 35.0600 | 171392.2300 | 4888.54000 2014-01-07 19:25:00 | 4900.00000 | 4912.15000 | 4861.00000 | 4899.00000 | 14.0780 | 68988.7700 | 4900.46999 2014-01-07 19:26:00 | 4899.00000 | 4950.00000 | 4899.00000 | 4907.60000 | 31.8240 | 155997.0200 | 4901.87003 2014-01-07 19:27:00 | 4900.00000 | 4939.00000 | 4900.00000 | 4900.00000 | 42.5690 | 208891.5900 | 4907.12999 2014-01-07 19:28:00 | 4900.00000 | 4909.76000 | 4881.49000 | 4900.00000 | 28.9420 | 141855.0300 | 4901.36001 2014-01-07 19:29:00 | 4919.99000 | 4929.11000 | 4903.45000 | 4922.45000 | 39.9640 | 196506.6100 | 4917.09003 2014-01-07 19:30:00 | 4929.11000 | 4949.00000 | 4910.00000 | 4949.00000 | 48.3120 | 238715.4800 | 4941.12002 2014-01-07 19:31:00 | 4967.00000 | 4967.00000 | 4946.51000 | 4948.04000 | 20.4070 | 101104.4700 | 4954.39999 2014-01-07 19:32:00 | 4953.30000 | 4953.30000 | 4920.00000 | 4939.00000 | 5.4530 | 26901.4000 | 4933.32000 2014-01-07 19:33:00 | 4922.46000 | 4922.46000 | 4920.00000 | 4922.46000 | 6.9660 | 34287.6300 | 4922.13999 2014-01-07 19:34:00 | 4925.00000 | 4977.00000 | 4925.00000 | 4977.00000 | 31.9900 | 158726.2600 | 4961.75000 2014-01-07 19:35:00 | 4994.50000 | 5000.00000 | 4968.71000 | 5000.00000 | 21.1880 | 105843.9200 | 4995.46999 2014-01-07 19:36:00 | 5000.00000 | 5079.00000 | 5000.00000 | 5079.00000 | 12.0960 | 60637.3700 | 5013.00999 2014-01-07 19:37:00 | 5000.00000 | 5029.99000 | 5000.00000 | 5029.99000 | 39.8450 | 200266.9300 | 5026.14996 2014-01-07 19:38:00 | 5029.99000 | 5050.88000 | 5002.50000 | 5029.99000 | 18.5530 | 93268.9400 | 5027.16001 2014-01-07 19:39:00 | 5029.99000 | 5080.00000 | 5029.99000 | 5074.92000 | 26.4410 | 134153.7800 | 5073.70001 2014-01-07 19:40:00 | 5074.91000 | 5080.00000 | 5035.00000 | 5074.92000 | 8.1650 | 41448.9600 | 5076.42001 2014-01-07 19:41:00 | 5055.00000 | 5086.00000 | 5025.33000 | 5055.00000 | 6.2200 | 31367.9700 | 5043.08000 2014-01-07 19:42:00 | 5055.00000 | 5055.00000 | 5020.00000 | 5020.00000 | 13.5770 | 68505.8100 | 5045.72999 2014-01-07 19:43:00 | 5020.00000 | 5054.00000 | 5000.00000 | 5000.00000 | 21.2080 | 106330.6100 | 5013.69999 2014-01-07 19:44:00 | 5000.00000 | 5000.00000 | 4952.26000 | 4999.00000 | 21.7490 | 108501.9200 | 4988.82000 2014-01-07 19:45:00 | 4989.05000 | 5024.00000 | 4976.69000 | 5024.00000 | 6.9410 | 34718.2100 | 5001.90000 2014-01-07 19:46:00 | 5024.00000 | 5024.00000 | 5001.75000 | 5020.00000 | 3.9770 | 19959.4300 | 5018.72000 2014-01-07 19:47:00 | 5018.00000 | 5023.00000 | 5018.00000 | 5023.00000 | 52.0890 | 261475.7200 | 5019.78999 2014-01-07 19:48:00 | 5023.00000 | 5023.00000 | 5001.10000 | 5023.00000 | 24.3580 | 122034.3200 | 5010.02999 2014-01-07 19:49:00 | 5020.00000 | 5023.00000 | 5019.99000 | 5020.00000 | 25.3680 | 127383.9000 | 5021.43999 2014-01-07 19:50:00 | 5020.00000 | 5047.00000 | 5019.00000 | 5047.00000 | 17.7080 | 88939.7300 | 5022.56999 2014-01-07 19:51:00 | 5047.00000 | 5047.00000 | 5024.62000 | 5047.00000 | 42.4990 | 214184.9200 | 5039.75999 2014-01-07 19:52:00 | 5047.00000 | 5049.00000 | 5020.00000 | 5020.00000 | 17.5910 | 88512.4800 | 5031.69000 2014-01-07 19:53:00 | 5020.00000 | 5049.00000 | 5003.73000 | 5049.00000 | 25.9490 | 130480.3400 | 5028.33999 2014-01-07 19:54:00 | 5049.00000 | 5049.99000 | 5032.63000 | 5032.63000 | 1.7200 | 8674.4600 | 5043.29000 2014-01-07 19:55:00 | 5038.00000 | 5040.00000 | 5030.00000 | 5032.34000 | 25.8570 | 130208.7000 | 5035.71998 2014-01-07 19:56:00 | 5035.00000 | 5040.00000 | 5028.85000 | 5035.78000 | 8.4860 | 42710.9400 | 5033.10999 2014-01-07 19:57:00 | 5030.51000 | 5046.00000 | 5027.01000 | 5044.47000 | 11.0620 | 55717.5600 | 5036.84000 2014-01-07 19:58:00 | 5026.40000 | 5047.99000 | 5026.00000 | 5047.99000 | 2.5230 | 12713.1500 | 5038.90000 2014-01-07 19:59:00 | 5046.00000 | 5047.99000 | 5046.00000 | 5047.99000 | 7.8490 | 39615.5400 | 5047.21000 2014-01-07 20:00:00 | 5046.00000 | 5046.00000 | 5029.81000 | 5046.00000 | 17.0530 | 85969.3300 | 5041.30001 2014-01-07 20:01:00 | 5040.10000 | 5047.99000 | 5040.10000 | 5040.10000 | 21.7870 | 109910.3800 | 5044.76999 2014-01-07 20:02:00 | 5040.10000 | 5050.00000 | 5040.10000 | 5050.00000 | 34.9030 | 176208.4200 | 5048.52002 2014-01-07 20:03:00 | 5050.00000 | 5050.00000 | 5040.21000 | 5047.91000 | 17.0850 | 86272.6800 | 5049.61998 2014-01-07 20:04:00 | 5045.59000 | 5050.00000 | 5042.00000 | 5050.00000 | 30.2890 | 152783.8500 | 5044.19999 2014-01-07 20:05:00 | 5060.00000 | 5060.00000 | 5051.66000 | 5060.00000 | 8.9480 | 45235.4300 | 5055.37000 2014-01-07 20:06:00 | 5055.73000 | 5059.41000 | 5052.26000 | 5052.58000 | 25.4600 | 128666.1700 | 5053.66000 2014-01-07 20:07:00 | 5050.00000 | 5050.00000 | 5022.51000 | 5022.51000 | 13.4950 | 67949.5600 | 5035.16999 2014-01-07 20:08:00 | 5048.00000 | 5048.00000 | 5026.01000 | 5034.85000 | 1.3380 | 6747.8600 | 5043.25000 2014-01-07 20:09:00 | 5022.00000 | 5044.99000 | 5020.40000 | 5020.40000 | 2.9960 | 15057.1400 | 5025.75000 2014-01-07 20:10:00 | 5022.00000 | 5022.00000 | 5022.00000 | 5022.00000 | 0.5000 | 2511.0000 | 5022.00000 2014-01-07 20:11:00 | 5035.75000 | 5040.00000 | 5030.57000 | 5030.57000 | 18.5950 | 93619.1900 | 5034.63998 2014-01-07 20:12:00 | 5026.91000 | 5039.99000 | 5022.74000 | 5038.90000 | 11.6140 | 58453.5400 | 5033.02001 2014-01-07 20:13:00 | 5032.58000 | 5039.00000 | 5032.58000 | 5039.00000 | 25.2550 | 127133.0500 | 5033.97997 2014-01-07 20:14:00 | 5039.00000 | 5050.00000 | 5015.00000 | 5019.00000 | 35.9550 | 180557.9400 | 5021.77996 2014-01-07 20:15:00 | 5019.00000 | 5050.00000 | 5015.00000 | 5050.00000 | 29.5400 | 148768.2900 | 5036.16000 2014-01-07 20:16:00 | 5059.00000 | 5060.00000 | 5059.00000 | 5060.00000 | 22.1300 | 111976.8000 | 5059.95000 2014-01-07 20:17:00 | 5080.00000 | 5087.00000 | 5067.45000 | 5087.00000 | 17.6570 | 89604.2900 | 5074.71999 2014-01-07 20:18:00 | 5097.00000 | 5127.27000 | 5097.00000 | 5102.20000 | 12.5600 | 64061.9200 | 5100.47000 2014-01-07 20:19:00 | 5102.20000 | 5110.00000 | 5057.73000 | 5071.23000 | 26.5610 | 135038.5300 | 5084.09001 2014-01-07 20:20:00 | 5109.70000 | 5140.00000 | 5063.30000 | 5114.49000 | 29.7330 | 151520.2200 | 5096.03002 2014-01-07 20:21:00 | 5105.22000 | 5105.22000 | 5085.35000 | 5085.35000 | 23.3530 | 118971.3400 | 5094.48001 2014-01-07 20:22:00 | 5100.00000 | 5100.00000 | 5100.00000 | 5100.00000 | 1.3000 | 6630.0000 | 5100.00000 2014-01-07 20:23:00 | 5119.00000 | 5150.00000 | 5119.00000 | 5144.34000 | 8.3590 | 42942.7900 | 5137.31000 2014-01-07 20:24:00 | 5150.00000 | 5161.60000 | 5150.00000 | 5150.00000 | 22.8780 | 118034.1400 | 5159.28999 2014-01-07 20:25:00 | 5120.55000 | 5150.00000 | 5117.49000 | 5150.00000 | 2.5220 | 12951.6000 | 5135.45000 2014-01-07 20:26:00 | 5103.05000 | 5133.48000 | 5103.05000 | 5127.60000 | 5.6210 | 28753.9800 | 5115.46000 2014-01-07 20:27:00 | 5128.80000 | 5129.70000 | 5128.80000 | 5129.70000 | 7.7730 | 39866.8700 | 5128.89000 2014-01-07 20:28:00 | 5129.70000 | 5129.70000 | 5128.00000 | 5128.00000 | 6.9870 | 35831.7500 | 5128.35000 2014-01-07 20:29:00 | 5124.93000 | 5139.08000 | 5100.00000 | 5100.00000 | 20.7310 | 105968.7500 | 5111.61000 2014-01-07 20:30:00 | 5100.00000 | 5113.23000 | 5100.00000 | 5100.00000 | 7.1180 | 36305.4400 | 5100.51000 2014-01-07 20:31:00 | 5100.00000 | 5108.00000 | 5050.00000 | 5108.00000 | 15.4710 | 78410.8500 | 5068.25000 2014-01-07 20:32:00 | 5075.77000 | 5098.61000 | 5075.77000 | 5085.60000 | 13.4750 | 68538.6300 | 5086.34999 2014-01-07 20:33:00 | 5098.00000 | 5098.00000 | 5098.00000 | 5098.00000 | 0.1000 | 509.8000 | 5098.00000 2014-01-07 20:34:00 | 5098.00000 | 5098.00000 | 5075.50000 | 5075.50000 | 13.7120 | 69713.4100 | 5084.12001 2014-01-07 20:35:00 | 5075.50000 | 5098.00000 | 5066.78000 | 5098.00000 | 16.4790 | 83511.7300 | 5067.77000 2014-01-07 20:36:00 | 5098.00000 | 5098.00000 | 5088.11000 | 5088.11000 | 5.0210 | 25551.2600 | 5088.88000 2014-01-07 20:37:00 | . | . | . | . | . | . | . 2014-01-07 20:38:00 | 5086.97000 | 5096.68000 | 5083.03000 | 5094.83000 | 6.5130 | 33150.2900 | 5089.86000 2014-01-07 20:39:00 | 5095.00000 | 5098.00000 | 5095.00000 | 5098.00000 | 5.0000 | 25488.8000 | 5097.76000 2014-01-07 20:40:00 | 5076.80000 | 5093.58000 | 5075.80000 | 5087.24000 | 15.9650 | 81177.4400 | 5084.70998 2014-01-07 20:41:00 | 5093.00000 | 5098.00000 | 5075.80000 | 5076.18000 | 25.6910 | 130527.1300 | 5080.66000 2014-01-07 20:42:00 | 5087.00000 | 5087.00000 | 5060.00000 | 5060.00000 | 5.4550 | 27726.8000 | 5082.81999 2014-01-07 20:43:00 | 5050.00000 | 5050.00000 | 5024.31000 | 5027.49000 | 6.6170 | 33289.7800 | 5030.95000 2014-01-07 20:44:00 | 5026.88000 | 5030.00000 | 5010.00000 | 5013.17000 | 34.6850 | 173908.5600 | 5013.93997 2014-01-07 20:45:00 | 5010.00000 | 5030.00000 | 4961.00000 | 4961.00000 | 25.5980 | 128075.2100 | 5003.32999 2014-01-07 20:46:00 | 4961.00000 | 4961.00000 | 4951.00000 | 4955.00000 | 5.9610 | 29549.5500 | 4957.15000 2014-01-07 20:47:00 | 4955.00000 | 5000.00000 | 4955.00000 | 5000.00000 | 30.6270 | 152718.0900 | 4986.38998 2014-01-07 20:48:00 | 5000.00000 | 5033.00000 | 4999.00000 | 4999.00000 | 1.7720 | 8862.9500 | 5001.66000 2014-01-07 20:49:00 | 4999.00000 | 5018.19000 | 4974.12000 | 5018.16000 | 16.3940 | 81996.9900 | 5001.65001 2014-01-07 20:50:00 | 4995.87000 | 5000.00000 | 4983.05000 | 4999.00000 | 6.2700 | 31264.7600 | 4986.41000 2014-01-07 20:51:00 | . | . | . | . | . | . | . 2014-01-07 20:52:00 | 4970.19000 | 4987.05000 | 4958.00000 | 4958.00000 | 14.1300 | 70175.4900 | 4966.42000 2014-01-07 20:53:00 | 4975.61000 | 4989.39000 | 4970.25000 | 4983.34000 | 11.3920 | 56739.0800 | 4980.61000 2014-01-07 20:54:00 | 4997.97000 | 5000.00000 | 4985.72000 | 5000.00000 | 10.4810 | 52387.8000 | 4998.36000 2014-01-07 20:55:00 | 5010.60000 | 5029.85000 | 5010.00000 | 5010.00000 | 6.1100 | 30617.8400 | 5011.10000 2014-01-07 20:56:00 | 5000.00000 | 5016.91000 | 4996.31000 | 5000.00000 | 30.7090 | 153537.4400 | 4999.74999 2014-01-07 20:57:00 | . | . | . | . | . | . | . 2014-01-07 20:58:00 | 5020.00000 | 5020.00000 | 4980.00000 | 4980.00000 | 11.3600 | 56794.2900 | 4999.50000 2014-01-07 20:59:00 | 4980.00000 | 4981.01000 | 4960.00000 | 4981.01000 | 14.2410 | 70858.3800 | 4975.66000 2014-01-07 21:00:00 | . | . | . | . | . | . | . 2014-01-07 21:01:00 | 4960.00000 | 4999.00000 | 4960.00000 | 4982.00000 | 60.9090 | 303513.6900 | 4983.06999 2014-01-07 21:02:00 | 5000.00000 | 5000.00000 | 4982.00000 | 4983.00000 | 19.0390 | 95008.7900 | 4990.22000 2014-01-07 21:03:00 | 4997.46000 | 4997.47000 | 4980.00000 | 4980.00000 | 9.0370 | 45040.0600 | 4983.95999 2014-01-07 21:04:00 | 4999.00000 | 5025.17000 | 4999.00000 | 5001.00000 | 64.7840 | 324020.9800 | 5001.56005 2014-01-07 21:05:00 | 5001.00000 | 5007.12000 | 5000.00000 | 5000.00000 | 47.9810 | 239962.6000 | 5001.20001 2014-01-07 21:06:00 | 5000.00000 | 5000.11000 | 4999.99998 | 5000.00000 | 103.9490 | 519745.1600 | 4999.99998 2014-01-07 21:07:00 | 5000.00000 | 5000.00002 | 5000.00000 | 5000.00000 | 31.4030 | 157015.0000 | 5000.00002 2014-01-07 21:08:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 18.8000 | 94000.0000 | 5000.00000 2014-01-07 21:09:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 3.3570 | 16785.0000 | 5000.00000 2014-01-07 21:10:00 | 5000.00000 | 5000.00000 | 4965.10000 | 4984.97000 | 1.4410 | 7183.7200 | 4985.23000 2014-01-07 21:11:00 | 4988.73000 | 4990.70000 | 4988.73000 | 4990.70000 | 19.8200 | 98915.6000 | 4990.70000 2014-01-07 21:12:00 | 4990.00000 | 4998.00000 | 4966.00000 | 4966.00000 | 8.8700 | 44138.4400 | 4976.15000 2014-01-07 21:13:00 | 4958.00000 | 4958.00000 | 4957.00000 | 4957.00000 | 1.4970 | 7420.8900 | 4957.17000 2014-01-07 21:14:00 | 4957.00000 | 4958.00000 | 4950.00000 | 4958.00000 | 19.8750 | 98417.7400 | 4951.83998 2014-01-07 21:15:00 | 4958.00000 | 4958.00000 | 4938.81000 | 4958.00000 | 6.6960 | 33071.7300 | 4939.02999 2014-01-07 21:16:00 | 4944.27000 | 4950.27000 | 4907.34000 | 4917.35000 | 5.2010 | 25686.8900 | 4938.84000 2014-01-07 21:17:00 | 4910.00000 | 4910.00000 | 4900.00000 | 4900.00000 | 13.0180 | 63814.2800 | 4901.99999 2014-01-07 21:18:00 | 4908.00000 | 4954.60000 | 4886.10000 | 4886.10000 | 29.4390 | 144611.4800 | 4912.23999 2014-01-07 21:19:00 | 4908.00000 | 4912.90000 | 4908.00000 | 4912.90000 | 3.2660 | 16040.6300 | 4911.40000 2014-01-07 21:20:00 | 4900.66000 | 4909.43000 | 4891.53000 | 4891.53000 | 3.4400 | 16857.2100 | 4900.35000 2014-01-07 21:21:00 | 4890.00000 | 4890.00000 | 4890.00000 | 4890.00000 | 2.0350 | 9951.1500 | 4890.00000 2014-01-07 21:22:00 | 4891.00000 | 4899.72000 | 4891.00000 | 4893.33000 | 4.6120 | 22574.6100 | 4894.75000 2014-01-07 21:23:00 | 4893.99000 | 4899.12000 | 4887.40000 | 4887.40000 | 11.7150 | 57344.8700 | 4894.98999 2014-01-07 21:24:00 | 4887.00000 | 4917.00000 | 4887.00000 | 4917.00000 | 20.7200 | 101510.3700 | 4899.15000 2014-01-07 21:25:00 | 4886.11000 | 4918.00000 | 4886.11000 | 4910.66000 | 41.1810 | 201571.8900 | 4894.78001 2014-01-07 21:26:00 | 4917.68000 | 4917.99000 | 4917.68000 | 4917.70000 | 1.3630 | 6702.8200 | 4917.70000 2014-01-07 21:27:00 | 4896.11000 | 4910.00000 | 4892.70000 | 4892.70000 | 12.5080 | 61224.1300 | 4894.79999 2014-01-07 21:28:00 | 4917.99000 | 4950.00000 | 4889.25000 | 4890.00000 | 22.7800 | 111672.5700 | 4902.22000 2014-01-07 21:29:00 | 4890.00000 | 4923.00000 | 4890.00000 | 4923.00000 | 5.6190 | 27542.9100 | 4901.75000 2014-01-07 21:30:00 | 4891.00000 | 4929.99000 | 4890.00000 | 4929.99000 | 6.3340 | 31100.4800 | 4910.08001 2014-01-07 21:31:00 | 4914.43000 | 4930.00000 | 4896.64000 | 4914.81000 | 10.3240 | 50663.1500 | 4907.32001 2014-01-07 21:32:00 | 4903.27000 | 4943.76000 | 4891.00000 | 4911.19000 | 28.3880 | 139248.3600 | 4905.17999 2014-01-07 21:33:00 | 4902.00000 | 4903.10000 | 4891.00000 | 4891.00000 | 8.5590 | 41928.2000 | 4898.73000 2014-01-07 21:34:00 | 4909.02000 | 4909.02000 | 4891.00000 | 4891.00000 | 9.8800 | 48466.1600 | 4905.48000 2014-01-07 21:35:00 | 4907.87000 | 4910.00000 | 4891.00000 | 4891.48000 | 15.5290 | 76040.6300 | 4896.69000 2014-01-07 21:36:00 | 4900.00000 | 4910.00000 | 4900.00000 | 4905.00000 | 25.5350 | 125224.6900 | 4904.03997 2014-01-07 21:37:00 | 4897.86000 | 4943.00000 | 4888.00000 | 4913.00000 | 10.3930 | 50892.6300 | 4896.82001 2014-01-07 21:38:00 | 4920.00000 | 4931.87000 | 4913.19000 | 4920.00000 | 10.4720 | 51516.1700 | 4919.42000 2014-01-07 21:39:00 | 4920.00000 | 4920.00000 | 4890.00000 | 4890.00000 | 11.1780 | 54941.6600 | 4915.16000 2014-01-07 21:40:00 | 4919.00000 | 4922.16000 | 4890.00000 | 4920.45000 | 4.0610 | 19954.9700 | 4913.81000 2014-01-07 21:41:00 | 4890.00000 | 4890.00000 | 4889.00000 | 4889.00000 | 3.0000 | 14668.2500 | 4889.42000 2014-01-07 21:42:00 | 4893.88000 | 4909.34000 | 4890.00000 | 4901.25000 | 14.0650 | 68951.2300 | 4902.32999 2014-01-07 21:43:00 | 4900.00000 | 4909.00000 | 4880.00000 | 4881.40000 | 19.3740 | 94779.8800 | 4892.12002 2014-01-07 21:44:00 | 4881.40000 | 4881.40000 | 4860.00000 | 4860.00000 | 20.1490 | 98192.8500 | 4873.34000 2014-01-07 21:45:00 | 4862.26000 | 4869.45000 | 4850.00000 | 4850.00000 | 99.3380 | 482025.9300 | 4852.37996 2014-01-07 21:46:00 | 4850.00000 | 4850.00000 | 4830.00000 | 4830.00000 | 18.1820 | 88019.4900 | 4841.02001 2014-01-07 21:47:00 | 4830.00000 | 4849.70000 | 4806.10000 | 4830.00000 | 14.2970 | 68884.4700 | 4818.10999 2014-01-07 21:48:00 | 4806.10000 | 4850.00000 | 4806.10000 | 4850.00000 | 21.6490 | 104246.4700 | 4815.30000 2014-01-07 21:49:00 | 4850.00000 | 4875.16000 | 4850.00000 | 4850.23000 | 1.1700 | 5699.4800 | 4871.35000 2014-01-07 21:50:00 | 4850.60000 | 4881.00000 | 4832.42000 | 4851.00000 | 32.3560 | 157390.1300 | 4864.32997 2014-01-07 21:51:00 | 4852.20000 | 4880.00000 | 4850.00000 | 4856.25000 | 6.5040 | 31558.7600 | 4852.21001 2014-01-07 21:52:00 | 4855.00000 | 4899.00000 | 4855.00000 | 4898.00000 | 11.3370 | 55317.1200 | 4879.33999 2014-01-07 21:53:00 | 4881.00000 | 4907.00000 | 4881.00000 | 4882.00000 | 9.9190 | 48596.0300 | 4899.29000 2014-01-07 21:54:00 | 4882.00000 | 4942.70000 | 4882.00000 | 4942.70000 | 20.7630 | 102110.4400 | 4917.90001 2014-01-07 21:55:00 | 4942.70000 | 4943.00000 | 4883.00000 | 4940.00000 | 26.4810 | 130550.4300 | 4929.97001 2014-01-07 21:56:00 | 4940.00000 | 4942.99000 | 4883.00000 | 4885.00000 | 22.0820 | 108518.0600 | 4914.32001 2014-01-07 21:57:00 | 4942.00000 | 4958.00000 | 4885.00000 | 4945.47000 | 6.7900 | 33541.5700 | 4939.85000 2014-01-07 21:58:00 | 4943.00000 | 4987.50000 | 4881.00000 | 4987.50000 | 14.8540 | 73469.2300 | 4946.09001 2014-01-07 21:59:00 | 4987.50000 | 4987.50000 | 4900.00000 | 4949.70000 | 4.3100 | 21310.5400 | 4944.44000 2014-01-07 22:00:00 | 4969.93000 | 4980.00000 | 4900.01000 | 4910.00000 | 20.5610 | 101988.9400 | 4960.31000 2014-01-07 22:01:00 | 4946.22000 | 4959.10000 | 4900.00000 | 4901.00000 | 22.2070 | 109422.5900 | 4927.38999 2014-01-07 22:02:00 | 4900.00000 | 4951.00000 | 4855.00000 | 4855.00000 | 9.6730 | 47435.3000 | 4903.89001 2014-01-07 22:03:00 | 4855.00000 | 4946.44000 | 4850.00000 | 4940.00000 | 7.0590 | 34408.3700 | 4874.40000 2014-01-07 22:04:00 | 4858.00000 | 4909.00000 | 4850.00000 | 4850.00000 | 3.0010 | 14576.5100 | 4857.22000 2014-01-07 22:05:00 | 4850.00000 | 4887.97000 | 4800.10000 | 4825.56000 | 54.0410 | 261346.6300 | 4836.08001 2014-01-07 22:06:00 | 4800.10000 | 4888.99000 | 4800.00000 | 4888.00000 | 12.7040 | 61399.3400 | 4833.07001 2014-01-07 22:07:00 | 4888.00000 | 4899.00000 | 4822.00000 | 4825.00000 | 11.6330 | 56771.4100 | 4880.20001 2014-01-07 22:08:00 | 4830.60000 | 4900.00000 | 4826.01000 | 4878.90000 | 11.7830 | 57526.1600 | 4882.13001 2014-01-07 22:09:00 | 4880.00000 | 4900.00000 | 4880.00000 | 4900.00000 | 19.3060 | 94421.6700 | 4890.78998 2014-01-07 22:10:00 | 4880.00000 | 4900.00000 | 4850.60000 | 4850.60000 | 23.0130 | 112464.0800 | 4886.98001 2014-01-07 22:11:00 | 4879.40000 | 4880.00000 | 4850.61000 | 4879.00000 | 4.8980 | 23798.5000 | 4858.82000 2014-01-07 22:12:00 | 4853.00000 | 4878.00000 | 4848.05000 | 4878.00000 | 55.1550 | 267766.0100 | 4854.78994 2014-01-07 22:13:00 | 4878.00000 | 4879.00000 | 4878.00000 | 4879.00000 | 10.0690 | 49120.0600 | 4878.35000 2014-01-07 22:14:00 | 4879.00000 | 4900.00000 | 4878.00000 | 4899.00000 | 2.1700 | 10600.9000 | 4885.21000 2014-01-07 22:15:00 | 4890.44000 | 4935.00000 | 4890.44000 | 4891.01000 | 18.0720 | 88823.8500 | 4915.00001 2014-01-07 22:16:00 | 4880.44000 | 4939.00000 | 4860.00000 | 4860.00000 | 21.3400 | 104385.4500 | 4891.54000 2014-01-07 22:17:00 | 4930.00000 | 4935.00000 | 4860.00000 | 4860.00000 | 2.4000 | 11808.9900 | 4920.41000 2014-01-07 22:18:00 | 4861.98000 | 4912.44000 | 4861.97000 | 4912.44000 | 3.1970 | 15623.1200 | 4886.81000 2014-01-07 22:19:00 | 4911.32000 | 4918.00000 | 4909.97000 | 4909.97000 | 25.2580 | 124131.7300 | 4914.54999 2014-01-07 22:20:00 | 4910.00000 | 4911.66000 | 4895.38000 | 4895.38000 | 3.8820 | 19057.5200 | 4909.20000 2014-01-07 22:21:00 | 4911.60000 | 4911.60000 | 4872.00000 | 4908.80000 | 13.3090 | 65261.4000 | 4903.55000 2014-01-07 22:22:00 | 4872.01000 | 4908.80000 | 4872.00000 | 4905.00000 | 11.9280 | 58362.4600 | 4892.90000 2014-01-07 22:23:00 | 4903.00000 | 4905.00000 | 4889.89000 | 4900.00000 | 10.2930 | 50390.9000 | 4895.65001 2014-01-07 22:24:00 | 4899.90000 | 4900.00000 | 4887.29000 | 4900.00000 | 19.1230 | 93627.9700 | 4896.09001 2014-01-07 22:25:00 | 4900.00000 | 4901.00000 | 4880.00000 | 4900.00000 | 17.3850 | 85105.8000 | 4895.35998 2014-01-07 22:26:00 | 4900.00000 | 4905.00000 | 4890.00000 | 4900.00000 | 33.1020 | 162069.8800 | 4896.08001 2014-01-07 22:27:00 | 4891.00000 | 4905.00000 | 4891.00000 | 4900.00000 | 22.8980 | 112216.5400 | 4900.70999 2014-01-07 22:28:00 | 4900.00000 | 4910.00000 | 4897.76000 | 4910.00000 | 76.7620 | 376397.7400 | 4903.44003 2014-01-07 22:29:00 | 4910.00000 | 4930.00000 | 4890.00000 | 4912.90000 | 36.1460 | 177440.8500 | 4908.99997 2014-01-07 22:30:00 | 4928.00000 | 4929.00000 | 4915.07000 | 4920.00000 | 17.7410 | 87280.5700 | 4919.71000 2014-01-07 22:31:00 | 4920.00000 | 4925.00000 | 4918.62000 | 4918.62000 | 12.3440 | 60725.2300 | 4919.41001 2014-01-07 22:32:00 | 4913.00000 | 4922.00000 | 4910.00000 | 4910.00000 | 18.9080 | 92988.1800 | 4917.92999 2014-01-07 22:33:00 | 4910.00000 | 4920.00000 | 4900.00000 | 4920.00000 | 21.2110 | 104176.4300 | 4911.43000 2014-01-07 22:34:00 | 4919.47000 | 4925.00000 | 4901.00000 | 4907.32000 | 20.6680 | 101621.7000 | 4916.85999 2014-01-07 22:35:00 | 4912.00000 | 4924.00000 | 4912.00000 | 4923.00000 | 6.9170 | 34041.6600 | 4921.45000 2014-01-07 22:36:00 | 4922.46000 | 4925.00000 | 4900.00000 | 4920.00000 | 28.1760 | 138437.0300 | 4913.29998 2014-01-07 22:37:00 | 4920.00000 | 4920.00000 | 4917.14000 | 4917.14000 | 2.4390 | 11999.1200 | 4919.69000 2014-01-07 22:38:00 | 4919.00000 | 4924.00000 | 4916.90000 | 4920.00000 | 21.2120 | 104364.3500 | 4920.06001 2014-01-07 22:39:00 | 4924.00000 | 4929.00000 | 4920.00000 | 4929.00000 | 4.4990 | 22147.5900 | 4922.78000 2014-01-07 22:40:00 | 4929.00000 | 4929.00000 | 4923.56000 | 4929.00000 | 10.5320 | 51879.0500 | 4925.85000 2014-01-07 22:41:00 | 4929.00000 | 4934.00000 | 4925.07000 | 4934.00000 | 9.6090 | 47342.8200 | 4926.93000 2014-01-07 22:42:00 | 4934.00000 | 4934.00000 | 4920.00000 | 4920.00000 | 15.2670 | 75205.2200 | 4925.99999 2014-01-07 22:43:00 | 4920.00000 | 4933.90000 | 4910.01000 | 4933.90000 | 11.2560 | 55423.1100 | 4923.86999 2014-01-07 22:44:00 | 4928.65000 | 4940.00000 | 4928.54000 | 4940.00000 | 35.9220 | 177242.0000 | 4934.08001 2014-01-07 22:45:00 | 4940.00000 | 4948.00000 | 4940.00000 | 4948.00000 | 15.9330 | 78802.4700 | 4945.87001 2014-01-07 22:46:00 | 4949.00000 | 4960.00000 | 4935.27000 | 4960.00000 | 90.7209 | 449023.2100 | 4949.50002 2014-01-07 22:47:00 | 4960.00000 | 4980.00000 | 4960.00000 | 4980.00000 | 12.4060 | 61743.9600 | 4976.93999 2014-01-07 22:48:00 | 4974.54000 | 4980.00000 | 4948.00000 | 4960.00000 | 38.8600 | 192904.5700 | 4964.09000 2014-01-07 22:49:00 | 4955.04000 | 4955.04000 | 4929.00000 | 4949.99000 | 22.6450 | 111869.0300 | 4940.11998 2014-01-07 22:50:00 | 4948.99000 | 4949.99000 | 4930.00000 | 4930.10000 | 2.3430 | 11574.1400 | 4939.88000 2014-01-07 22:51:00 | 4931.00000 | 4949.00000 | 4926.46000 | 4926.46000 | 58.7420 | 289857.2800 | 4934.41002 2014-01-07 22:52:00 | 4924.93000 | 4949.00000 | 4901.00000 | 4901.00000 | 34.1780 | 168325.0000 | 4924.94999 2014-01-07 22:53:00 | 4900.02000 | 4905.00000 | 4888.00000 | 4888.00000 | 19.9460 | 97703.3300 | 4898.38998 2014-01-07 22:54:00 | 4889.58000 | 4898.88000 | 4860.00000 | 4860.00000 | 26.9690 | 131704.3100 | 4883.53999 2014-01-07 22:55:00 | 4850.01000 | 4880.00000 | 4850.00000 | 4850.00000 | 37.0330 | 179614.2000 | 4850.11002 2014-01-07 22:56:00 | 4850.00000 | 4869.70000 | 4850.00000 | 4850.00000 | 33.7440 | 163848.8800 | 4855.64003 2014-01-07 22:57:00 | 4870.00000 | 4870.00000 | 4850.00000 | 4860.69000 | 78.7221 | 381855.5600 | 4850.68003 2014-01-07 22:58:00 | 4850.00000 | 4879.00000 | 4850.00000 | 4879.00000 | 11.5890 | 56307.6500 | 4858.71000 2014-01-07 22:59:00 | 4879.00000 | 4879.00000 | 4871.39000 | 4878.00000 | 5.9270 | 28909.6900 | 4877.63000 2014-01-07 23:00:00 | 4878.00000 | 4886.33000 | 4878.00000 | 4878.00000 | 6.0760 | 29662.4900 | 4881.91000 2014-01-07 23:01:00 | 4870.48000 | 4886.00000 | 4850.00000 | 4871.95000 | 27.2120 | 132512.6400 | 4869.64001 2014-01-07 23:02:00 | 4882.00000 | 4885.00000 | 4860.90000 | 4866.86000 | 39.7610 | 193527.3000 | 4867.26001 2014-01-07 23:03:00 | 4860.10000 | 4877.97000 | 4855.11000 | 4873.26000 | 11.1220 | 54109.7400 | 4865.11000 2014-01-07 23:04:00 | 4870.00000 | 4870.00000 | 4855.00000 | 4870.00000 | 4.7790 | 23230.3000 | 4860.91000 2014-01-07 23:05:00 | 4870.00000 | 4870.00000 | 4831.00000 | 4831.00000 | 28.9530 | 140336.9400 | 4847.06002 2014-01-07 23:06:00 | 4843.15000 | 4851.00000 | 4835.20000 | 4850.00000 | 32.9010 | 159456.1100 | 4846.54001 2014-01-07 23:07:00 | 4850.00000 | 4850.00000 | 4835.00000 | 4849.00000 | 19.2210 | 93099.3900 | 4843.63000 2014-01-07 23:08:00 | 4849.00000 | 4849.00000 | 4832.00000 | 4846.12000 | 24.7360 | 119675.1100 | 4838.08998 2014-01-07 23:09:00 | 4845.30000 | 4849.00000 | 4832.07000 | 4847.00000 | 21.0900 | 102157.0700 | 4843.86000 2014-01-07 23:10:00 | 4847.00000 | 4848.20000 | 4833.28000 | 4848.20000 | 21.3090 | 103185.3600 | 4842.34000 2014-01-07 23:11:00 | 4848.20000 | 4849.00000 | 4836.75000 | 4848.00000 | 20.1580 | 97623.4200 | 4842.90999 2014-01-07 23:12:00 | 4848.00000 | 4849.00000 | 4847.90000 | 4848.00000 | 8.7710 | 42523.1100 | 4848.15000 2014-01-07 23:13:00 | 4847.99000 | 4848.00000 | 4843.14000 | 4847.99000 | 27.9590 | 135541.8700 | 4847.87999 2014-01-07 23:14:00 | 4847.99000 | 4850.00000 | 4838.71000 | 4850.00000 | 18.9900 | 91978.0800 | 4843.50000 2014-01-07 23:15:00 | 4839.01000 | 4850.00000 | 4839.01000 | 4840.71000 | 12.5210 | 60651.5200 | 4843.98000 2014-01-07 23:16:00 | 4840.71000 | 4850.00000 | 4839.39000 | 4850.00000 | 39.6450 | 192052.3100 | 4844.29996 2014-01-07 23:17:00 | 4850.00000 | 4862.00000 | 4830.00000 | 4851.00000 | 25.7750 | 124777.9400 | 4841.04997 2014-01-07 23:18:00 | 4837.01000 | 4875.99000 | 4837.01000 | 4872.52000 | 5.8670 | 28536.7800 | 4863.95000 2014-01-07 23:19:00 | 4860.00000 | 4864.51000 | 4852.77000 | 4864.51000 | 28.9490 | 140555.0200 | 4855.25999 2014-01-07 23:20:00 | 4878.98000 | 4880.00000 | 4860.07000 | 4868.99000 | 13.8500 | 67517.8700 | 4874.94000 2014-01-07 23:21:00 | 4879.90000 | 4879.90000 | 4872.00000 | 4872.00000 | 22.3420 | 108861.4300 | 4872.50001 2014-01-07 23:22:00 | 4872.00000 | 4882.90000 | 4872.00000 | 4880.40000 | 20.4030 | 99535.6700 | 4878.48001 2014-01-07 23:23:00 | 4880.40000 | 4883.00000 | 4880.00000 | 4883.00000 | 15.7270 | 76784.3200 | 4882.31999 2014-01-07 23:24:00 | 4883.00000 | 4886.00000 | 4883.00000 | 4886.00000 | 9.6480 | 47113.7100 | 4883.26000 2014-01-07 23:25:00 | 4886.00000 | 4898.00000 | 4882.20000 | 4882.80000 | 24.7350 | 120784.6300 | 4883.14997 2014-01-07 23:26:00 | 4882.80000 | 4898.00000 | 4882.80000 | 4896.00000 | 14.7670 | 72282.3000 | 4894.84999 2014-01-07 23:27:00 | 4896.00000 | 4898.45000 | 4896.00000 | 4896.40000 | 5.7530 | 28170.8600 | 4896.73000 2014-01-07 23:28:00 | 4896.40000 | 4897.00000 | 4890.00000 | 4896.00000 | 16.2410 | 79492.9400 | 4894.58000 2014-01-07 23:29:00 | 4896.00000 | 4896.00000 | 4873.00000 | 4896.00000 | 21.2770 | 104137.2800 | 4894.35999 2014-01-07 23:30:00 | 4896.00000 | 4900.00000 | 4895.70000 | 4899.45000 | 5.6020 | 27442.6700 | 4898.73000 2014-01-07 23:31:00 | 4899.45000 | 4899.45000 | 4895.70000 | 4899.00000 | 14.4220 | 70647.3700 | 4898.58001 2014-01-07 23:32:00 | 4899.00000 | 4899.45000 | 4881.86000 | 4881.86000 | 23.9850 | 117364.2900 | 4893.23998 2014-01-07 23:33:00 | 4890.00000 | 4890.00000 | 4888.14000 | 4890.00000 | 9.5530 | 46706.3300 | 4889.18001 2014-01-07 23:34:00 | 4890.00000 | 4890.00000 | 4876.81000 | 4887.44000 | 6.9650 | 34023.8800 | 4884.97999 2014-01-07 23:35:00 | 4887.00000 | 4887.44000 | 4877.39000 | 4880.00000 | 15.4370 | 75344.7600 | 4880.78999 2014-01-07 23:36:00 | 4880.00000 | 4890.00000 | 4860.00000 | 4890.00000 | 2.7450 | 13399.0000 | 4881.24000 2014-01-07 23:37:00 | 4865.24000 | 4881.06000 | 4864.31000 | 4864.31000 | 30.7530 | 149714.6700 | 4868.29002 2014-01-07 23:38:00 | 4880.00000 | 4880.00000 | 4853.14000 | 4853.14000 | 13.0440 | 63392.6100 | 4859.91001 2014-01-07 23:39:00 | 4855.00000 | 4855.00000 | 4853.10000 | 4853.10000 | 14.3580 | 69682.2000 | 4853.19999 2014-01-07 23:40:00 | 4853.10000 | 4858.84000 | 4850.00000 | 4850.00000 | 30.1010 | 146134.6700 | 4854.81001 2014-01-07 23:41:00 | 4850.00000 | 4860.00000 | 4840.90000 | 4845.00000 | 15.8510 | 76834.5600 | 4847.30000 2014-01-07 23:42:00 | 4845.00000 | 4845.00000 | 4840.90000 | 4844.00000 | 37.9850 | 183966.3200 | 4843.12996 2014-01-07 23:43:00 | 4842.00000 | 4850.00000 | 4840.00000 | 4840.00000 | 20.1000 | 97350.4000 | 4843.30000 2014-01-07 23:44:00 | 4838.90000 | 4840.00000 | 4817.58000 | 4828.35000 | 28.1450 | 135873.8900 | 4827.63997 2014-01-07 23:45:00 | 4816.14000 | 4829.00000 | 4800.00000 | 4816.14000 | 37.2080 | 179105.7700 | 4813.63998 2014-01-07 23:46:00 | 4816.14000 | 4828.00000 | 4800.01000 | 4801.00000 | 31.7040 | 152524.5600 | 4810.89003 2014-01-07 23:47:00 | 4802.00000 | 4819.00000 | 4800.00000 | 4800.00000 | 51.8450 | 248944.3500 | 4801.69995 2014-01-07 23:48:00 | 4800.00000 | 4810.00000 | 4790.00000 | 4790.00000 | 96.3560 | 462452.0500 | 4799.40992 2014-01-07 23:49:00 | 4790.00000 | 4800.00000 | 4751.00000 | 4770.17000 | 22.4630 | 107617.6700 | 4790.89001 2014-01-07 23:50:00 | 4751.00000 | 4770.17000 | 4725.00000 | 4744.09000 | 68.1249 | 323141.1200 | 4743.35993 2014-01-07 23:51:00 | 4724.09000 | 4747.00000 | 4688.00000 | 4729.00000 | 67.3470 | 317495.4600 | 4714.31996 2014-01-07 23:52:00 | 4729.00000 | 4750.00000 | 4699.00000 | 4700.00000 | 47.3260 | 223675.9000 | 4726.27996 2014-01-07 23:53:00 | 4688.00000 | 4729.00000 | 4675.00000 | 4681.00000 | 26.2630 | 123181.7200 | 4690.31002 2014-01-07 23:54:00 | 4680.00000 | 4681.00000 | 4632.00000 | 4632.00000 | 39.8180 | 185461.1100 | 4657.71998 2014-01-07 23:55:00 | 4632.00000 | 4632.00000 | 4600.00000 | 4619.00000 | 81.8939 | 377785.7900 | 4613.11007 2014-01-07 23:56:00 | 4600.00000 | 4620.00000 | 4580.00000 | 4620.00000 | 147.2289 | 678932.9900 | 4611.40997 2014-01-07 23:57:00 | 4620.00000 | 4648.00000 | 4620.00000 | 4648.00000 | 123.5430 | 571033.2200 | 4622.14008 2014-01-07 23:58:00 | 4648.00000 | 4648.00000 | 4555.55000 | 4555.55000 | 69.6410 | 320960.8100 | 4608.79002 2014-01-07 23:59:00 | 4561.00000 | 4561.00000 | 4520.00000 | 4550.76000 | 80.0830 | 364578.6100 | 4552.51005 2014-01-08 00:00:00 | 4550.00000 | 4550.76000 | 4516.00000 | 4520.60000 | 37.0400 | 168036.2000 | 4536.61000 2014-01-08 00:01:00 | 4530.00000 | 4540.00000 | 4503.80000 | 4526.00000 | 32.6230 | 147319.8700 | 4515.83002 2014-01-08 00:02:00 | 4503.80000 | 4530.00000 | 4500.00000 | 4500.00000 | 62.2670 | 280451.2600 | 4504.00996 2014-01-08 00:03:00 | 4500.00000 | 4526.99000 | 4500.00000 | 4508.00000 | 54.3451 | 244765.7700 | 4503.91994 2014-01-08 00:04:00 | 4508.00000 | 4520.00000 | 4500.00000 | 4500.00000 | 73.0090 | 328575.4200 | 4500.47998 2014-01-08 00:05:00 | 4500.00000 | 4501.00000 | 4450.01000 | 4450.01000 | 41.5560 | 186709.9300 | 4492.96996 2014-01-08 00:06:00 | 4450.01000 | 4490.00000 | 4440.99000 | 4440.99000 | 106.0710 | 472382.7600 | 4453.46002 2014-01-08 00:07:00 | 4490.00000 | 4530.00000 | 4450.00000 | 4529.99000 | 46.6050 | 209647.8500 | 4498.39995 2014-01-08 00:08:00 | 4529.99000 | 4575.00000 | 4510.00000 | 4575.00000 | 48.3190 | 219573.4500 | 4544.24999 2014-01-08 00:09:00 | 4550.00000 | 4575.00000 | 4450.10000 | 4495.30000 | 59.8210 | 270254.0300 | 4517.71001 2014-01-08 00:10:00 | 4498.00000 | 4530.00000 | 4450.11000 | 4500.00000 | 74.9510 | 336593.7800 | 4490.85002 2014-01-08 00:11:00 | 4500.00000 | 4525.93000 | 4500.00000 | 4520.00000 | 50.2530 | 226462.0700 | 4506.44003 2014-01-08 00:12:00 | 4520.00000 | 4549.99000 | 4520.00000 | 4525.00000 | 38.3700 | 173698.9900 | 4526.95000 2014-01-08 00:13:00 | 4548.00000 | 4548.00000 | 4525.00000 | 4548.00000 | 41.0120 | 186383.6700 | 4544.61002 2014-01-08 00:14:00 | 4548.00000 | 4580.00000 | 4548.00000 | 4579.99000 | 28.5830 | 130118.7800 | 4552.31002 2014-01-08 00:15:00 | 4579.99000 | 4598.00000 | 4550.00000 | 4560.00000 | 27.0430 | 123480.2500 | 4566.07002 2014-01-08 00:16:00 | 4562.00000 | 4564.50000 | 4548.00000 | 4548.00000 | 63.4070 | 288908.3300 | 4556.40996 2014-01-08 00:17:00 | 4545.10000 | 4560.00000 | 4512.00000 | 4512.00000 | 46.2090 | 209567.8700 | 4535.21999 2014-01-08 00:18:00 | 4520.00000 | 4520.00000 | 4500.00000 | 4512.00000 | 31.7530 | 143067.7700 | 4505.65002 2014-01-08 00:19:00 | 4511.01000 | 4522.00000 | 4490.00000 | 4490.00000 | 63.3061 | 285191.2500 | 4504.95994 2014-01-08 00:20:00 | 4510.00000 | 4515.00000 | 4500.00000 | 4500.00000 | 34.6860 | 156440.7200 | 4510.19997 2014-01-08 00:21:00 | 4505.69000 | 4514.00000 | 4501.00000 | 4502.60000 | 15.8020 | 71260.5300 | 4509.59001 2014-01-08 00:22:00 | 4502.60000 | 4510.00000 | 4477.42000 | 4490.00000 | 37.2920 | 167691.3100 | 4496.71002 2014-01-08 00:23:00 | 4490.00000 | 4500.00000 | 4461.00000 | 4490.00000 | 31.1320 | 139582.0600 | 4483.56001 2014-01-08 00:24:00 | 4488.88000 | 4492.76000 | 4466.66000 | 4480.00000 | 51.3530 | 230125.1800 | 4481.24003 2014-01-08 00:25:00 | 4480.00000 | 4497.90000 | 4462.53000 | 4462.53000 | 35.1470 | 157342.8300 | 4476.70998 2014-01-08 00:26:00 | 4467.00000 | 4497.90000 | 4461.00000 | 4497.89000 | 70.2990 | 314734.4600 | 4477.07999 2014-01-08 00:27:00 | 4500.00000 | 4500.00000 | 4450.11000 | 4450.11000 | 42.6070 | 189991.4000 | 4459.15997 2014-01-08 00:28:00 | 4460.00000 | 4460.00000 | 4450.00000 | 4459.90000 | 34.2570 | 152538.5900 | 4452.76998 2014-01-08 00:29:00 | 4459.90000 | 4460.00000 | 4451.00000 | 4452.60000 | 47.3160 | 210867.6400 | 4456.57996 2014-01-08 00:30:00 | 4456.04000 | 4458.68000 | 4451.00000 | 4453.00000 | 14.4980 | 64593.6800 | 4455.34999 2014-01-08 00:31:00 | 4453.00000 | 4470.00000 | 4450.00000 | 4459.00000 | 62.7829 | 279763.9400 | 4456.05004 2014-01-08 00:32:00 | 4450.00000 | 4459.00000 | 4450.00000 | 4450.00000 | 22.5290 | 100312.2800 | 4452.58000 2014-01-08 00:33:00 | 4450.00000 | 4455.00000 | 4449.00000 | 4449.00000 | 113.7980 | 506490.8500 | 4450.78995 2014-01-08 00:34:00 | 4450.00000 | 4450.00000 | 4430.00000 | 4430.00000 | 27.0100 | 120046.5500 | 4444.52000 2014-01-08 00:35:00 | 4430.00000 | 4450.00000 | 4407.00000 | 4407.00000 | 34.9660 | 155321.6100 | 4442.07997 2014-01-08 00:36:00 | 4440.00000 | 4450.00000 | 4440.00000 | 4450.00000 | 40.4360 | 179820.2100 | 4447.02996 2014-01-08 00:37:00 | 4445.29000 | 4450.00000 | 4440.00000 | 4442.78000 | 53.9291 | 239843.0200 | 4447.37999 2014-01-08 00:38:00 | 4440.00000 | 4452.00000 | 4408.00000 | 4450.00000 | 90.5191 | 401873.8900 | 4439.65998 2014-01-08 00:39:00 | 4450.00000 | 4469.00000 | 4411.00000 | 4431.00000 | 32.1290 | 142579.6800 | 4437.72999 2014-01-08 00:40:00 | 4431.00000 | 4496.00000 | 4430.00000 | 4496.00000 | 83.2879 | 370960.2300 | 4453.94996 2014-01-08 00:41:00 | 4496.00000 | 4550.00000 | 4480.00000 | 4550.00000 | 50.9400 | 230117.5400 | 4517.42000 2014-01-08 00:42:00 | 4520.00000 | 4560.00000 | 4520.00000 | 4540.00000 | 84.1760 | 382960.4100 | 4549.51993 2014-01-08 00:43:00 | 4541.00000 | 4550.40000 | 4540.00000 | 4540.00000 | 69.7340 | 317085.5400 | 4547.07006 2014-01-08 00:44:00 | 4550.40000 | 4607.83000 | 4505.00000 | 4505.00000 | 114.1381 | 520079.4300 | 4556.57995 2014-01-08 00:45:00 | 4541.00000 | 4557.89000 | 4531.00000 | 4554.00000 | 6.9410 | 31557.4500 | 4546.53000 2014-01-08 00:46:00 | 4550.00000 | 4555.00000 | 4540.00000 | 4545.00000 | 49.5310 | 225204.5800 | 4546.74001 2014-01-08 00:47:00 | 4545.00000 | 4580.00000 | 4545.00000 | 4580.00000 | 45.7290 | 208769.0200 | 4565.34999 2014-01-08 00:48:00 | 4580.00000 | 4610.00000 | 4580.00000 | 4610.00000 | 40.2870 | 185286.5900 | 4599.16997 2014-01-08 00:49:00 | 4630.00000 | 4740.00000 | 4630.00000 | 4740.00000 | 50.1900 | 234764.9100 | 4677.52000 2014-01-08 00:50:00 | 4740.00000 | 4770.00000 | 4740.00000 | 4770.00000 | 86.5069 | 411227.0900 | 4753.68994 2014-01-08 00:51:00 | 4770.00000 | 4770.00000 | 4700.00000 | 4740.00000 | 70.0520 | 331798.9700 | 4736.47003 2014-01-08 00:52:00 | 4740.00000 | 4750.00000 | 4700.00000 | 4726.13000 | 51.2860 | 242142.3900 | 4721.40996 2014-01-08 00:53:00 | 4720.00000 | 4750.40000 | 4699.99000 | 4750.00000 | 118.8260 | 563159.2600 | 4739.35990 2014-01-08 00:54:00 | 4750.00000 | 4770.00000 | 4707.64000 | 4725.00000 | 40.1910 | 190407.9900 | 4737.58001 2014-01-08 00:55:00 | 4748.00000 | 4750.00000 | 4726.00000 | 4741.53000 | 29.9530 | 142060.4600 | 4742.78002 2014-01-08 00:56:00 | 4741.00000 | 4749.00000 | 4726.01000 | 4733.00000 | 22.5520 | 106720.5500 | 4732.20001 2014-01-08 00:57:00 | 4745.00000 | 4750.00000 | 4730.00000 | 4741.00000 | 48.2440 | 228665.4100 | 4739.77004 2014-01-08 00:58:00 | 4740.00000 | 4750.00000 | 4740.00000 | 4741.00000 | 16.5050 | 78260.1900 | 4741.60998 2014-01-08 00:59:00 | 4747.15000 | 4770.99000 | 4741.00000 | 4770.99000 | 40.1500 | 190864.7200 | 4753.79000 2014-01-08 01:00:00 | 4770.99000 | 4785.00000 | 4753.00000 | 4778.00000 | 42.8750 | 204590.7300 | 4771.79995 2014-01-08 01:01:00 | 4778.00000 | 4799.00000 | 4778.00000 | 4781.00000 | 33.7700 | 161609.1400 | 4785.58000 2014-01-08 01:02:00 | 4785.00000 | 4850.00000 | 4785.00000 | 4830.03000 | 65.3490 | 313828.6600 | 4802.34999 2014-01-08 01:03:00 | 4825.00000 | 4870.00000 | 4820.00000 | 4830.40000 | 69.5950 | 336868.2100 | 4840.40993 2014-01-08 01:04:00 | 4830.40000 | 4880.00000 | 4830.00000 | 4876.40000 | 34.0010 | 165005.4700 | 4852.96001 2014-01-08 01:05:00 | 4850.00000 | 4880.00000 | 4831.00000 | 4855.00000 | 120.9739 | 587200.2200 | 4853.94010 2014-01-08 01:06:00 | 4850.00000 | 4850.00000 | 4820.00000 | 4820.00000 | 88.5700 | 427909.2800 | 4831.31000 2014-01-08 01:07:00 | 4815.00000 | 4820.00000 | 4788.83000 | 4800.00000 | 92.3530 | 443796.8700 | 4805.44006 2014-01-08 01:08:00 | 4800.00000 | 4815.00000 | 4750.00000 | 4750.00000 | 37.9520 | 182075.8300 | 4797.53002 2014-01-08 01:09:00 | 4750.00000 | 4780.00000 | 4745.00000 | 4766.00000 | 59.5350 | 282825.9300 | 4750.57994 2014-01-08 01:10:00 | 4766.00000 | 4766.00000 | 4730.00000 | 4743.84000 | 65.1980 | 309218.2500 | 4742.75997 2014-01-08 01:11:00 | 4748.07000 | 4748.07000 | 4711.01000 | 4711.01000 | 49.6200 | 234548.9000 | 4726.90000 2014-01-08 01:12:00 | 4711.01000 | 4720.00000 | 4700.00000 | 4700.00000 | 29.8840 | 140776.8900 | 4710.78003 2014-01-08 01:13:00 | 4700.00000 | 4701.01000 | 4652.01000 | 4688.00000 | 17.3040 | 81164.1700 | 4690.49001 2014-01-08 01:14:00 | 4688.00000 | 4746.00000 | 4685.00000 | 4730.00000 | 37.7460 | 177433.7000 | 4700.72997 2014-01-08 01:15:00 | 4730.00000 | 4760.60000 | 4714.00000 | 4760.60000 | 47.3890 | 224990.2600 | 4747.72999 2014-01-08 01:16:00 | 4760.60000 | 4780.00000 | 4750.00000 | 4755.00000 | 62.2770 | 296647.0800 | 4763.34996 2014-01-08 01:17:00 | 4765.00000 | 4765.00000 | 4749.40000 | 4750.00000 | 52.2120 | 248129.2800 | 4752.34002 2014-01-08 01:18:00 | 4750.00000 | 4750.00000 | 4732.00000 | 4748.00000 | 39.6880 | 188199.2300 | 4741.96998 2014-01-08 01:19:00 | 4748.00000 | 4749.00000 | 4733.00000 | 4735.00000 | 31.4370 | 149016.5700 | 4740.16998 2014-01-08 01:20:00 | 4734.00000 | 4750.00000 | 4734.00000 | 4740.00000 | 36.1910 | 171632.3800 | 4742.40001 2014-01-08 01:21:00 | 4740.00000 | 4749.99000 | 4733.00000 | 4745.00000 | 49.4160 | 234263.7700 | 4740.64996 2014-01-08 01:22:00 | 4735.00000 | 4745.00000 | 4735.00000 | 4743.70000 | 17.5140 | 82997.0300 | 4738.90001 2014-01-08 01:23:00 | 4743.70000 | 4743.70000 | 4735.00000 | 4735.00000 | 16.9730 | 80421.7700 | 4738.22001 2014-01-08 01:24:00 | 4735.00000 | 4740.99000 | 4728.26000 | 4728.26000 | 10.8830 | 51510.3900 | 4733.11001 2014-01-08 01:25:00 | 4730.00000 | 4730.00000 | 4720.90000 | 4720.90000 | 4.3000 | 20316.1500 | 4724.69000 2014-01-08 01:26:00 | 4720.90000 | 4720.90000 | 4700.00000 | 4700.00000 | 35.0020 | 164639.2300 | 4703.71001 2014-01-08 01:27:00 | 4699.97000 | 4711.73000 | 4657.96000 | 4701.00000 | 42.7170 | 200654.5800 | 4697.29997 2014-01-08 01:28:00 | 4701.00000 | 4720.71000 | 4660.10000 | 4714.00000 | 30.7910 | 145057.5700 | 4711.04001 2014-01-08 01:29:00 | 4711.93000 | 4720.00000 | 4702.01000 | 4720.00000 | 51.6320 | 243193.5700 | 4710.13002 2014-01-08 01:30:00 | 4716.78000 | 4730.00000 | 4701.00000 | 4701.00000 | 28.3850 | 133910.8100 | 4717.65997 2014-01-08 01:31:00 | 4714.00000 | 4714.01000 | 4711.00000 | 4714.01000 | 6.9390 | 32701.6500 | 4712.73000 2014-01-08 01:32:00 | 4714.01000 | 4720.00000 | 4700.00000 | 4701.10000 | 27.6800 | 130366.5000 | 4709.77000 2014-01-08 01:33:00 | 4714.00000 | 4720.00000 | 4701.00000 | 4720.00000 | 26.4860 | 124883.9500 | 4715.08998 2014-01-08 01:34:00 | 4720.00000 | 4720.00000 | 4710.37000 | 4710.37000 | 9.2230 | 43444.7100 | 4710.47001 2014-01-08 01:35:00 | 4715.49000 | 4720.00000 | 4703.51000 | 4715.00000 | 31.5530 | 148691.6000 | 4712.44002 2014-01-08 01:36:00 | 4711.00000 | 4715.00000 | 4703.00000 | 4710.00000 | 41.2040 | 194096.7400 | 4710.63003 2014-01-08 01:37:00 | 4710.00000 | 4714.32000 | 4704.23000 | 4708.64000 | 34.1200 | 160736.4700 | 4710.92000 2014-01-08 01:38:00 | 4710.00000 | 4720.00000 | 4703.00000 | 4720.00000 | 32.1830 | 151706.3800 | 4713.87002 2014-01-08 01:39:00 | 4720.00000 | 4734.98000 | 4720.00000 | 4720.00000 | 19.2640 | 91117.3100 | 4729.93002 2014-01-08 01:40:00 | 4725.53000 | 4738.99000 | 4725.53000 | 4738.99000 | 24.7840 | 117253.2200 | 4731.00002 2014-01-08 01:41:00 | 4738.66000 | 4740.00000 | 4726.80000 | 4726.80000 | 49.0250 | 232172.9500 | 4735.80995 2014-01-08 01:42:00 | 4731.00000 | 4738.00000 | 4731.00000 | 4737.84000 | 11.1890 | 52972.0000 | 4734.29000 2014-01-08 01:43:00 | 4738.00000 | 4738.00000 | 4722.00000 | 4722.00000 | 38.6330 | 182757.6600 | 4730.61002 2014-01-08 01:44:00 | 4734.73000 | 4740.00000 | 4722.84000 | 4740.00000 | 41.3700 | 195818.3700 | 4733.34000 2014-01-08 01:45:00 | 4740.00000 | 4749.00000 | 4740.00000 | 4749.00000 | 38.6520 | 183369.3700 | 4744.11002 2014-01-08 01:46:00 | 4749.00000 | 4779.00000 | 4741.20000 | 4779.00000 | 72.8260 | 345994.3200 | 4750.96994 2014-01-08 01:47:00 | 4779.00000 | 4800.00000 | 4779.00000 | 4800.00000 | 70.6239 | 338564.7500 | 4793.91006 2014-01-08 01:48:00 | 4800.00000 | 4840.00000 | 4800.00000 | 4820.00000 | 58.6289 | 282707.0300 | 4821.96999 2014-01-08 01:49:00 | 4819.00000 | 4840.00000 | 4810.00000 | 4840.00000 | 60.2450 | 290782.8100 | 4826.66994 2014-01-08 01:50:00 | 4830.00000 | 4875.00000 | 4821.50000 | 4875.00000 | 65.7041 | 318433.4200 | 4846.48006 2014-01-08 01:51:00 | 4875.00000 | 4880.90000 | 4850.00000 | 4878.00000 | 114.1489 | 554868.6500 | 4860.91997 2014-01-08 01:52:00 | 4878.00000 | 4930.00000 | 4878.00000 | 4920.00000 | 68.9741 | 338502.5700 | 4907.68006 2014-01-08 01:53:00 | 4938.60000 | 5000.00000 | 4915.00000 | 4935.00000 | 109.6070 | 543336.2100 | 4957.12993 2014-01-08 01:54:00 | 4930.00000 | 4940.00000 | 4854.00000 | 4910.00000 | 73.7990 | 361249.2000 | 4895.03999 2014-01-08 01:55:00 | 4910.00000 | 4910.00000 | 4900.00000 | 4900.00000 | 61.0160 | 299203.1300 | 4903.67995 2014-01-08 01:56:00 | 4900.00000 | 4901.84000 | 4883.62000 | 4899.00000 | 78.8270 | 385648.5300 | 4892.33995 2014-01-08 01:57:00 | 4899.00000 | 4900.00000 | 4861.00000 | 4890.00000 | 40.2730 | 196887.1100 | 4888.81002 2014-01-08 01:58:00 | 4879.99000 | 4880.00000 | 4862.00000 | 4864.00000 | 21.5430 | 104991.5100 | 4873.58001 2014-01-08 01:59:00 | 4867.00000 | 4879.00000 | 4864.00000 | 4866.00000 | 18.2970 | 89117.8400 | 4870.62999 2014-01-08 02:00:00 | 4870.00000 | 4870.00000 | 4861.00000 | 4865.60000 | 79.1979 | 385285.3000 | 4864.83997 2014-01-08 02:01:00 | 4865.00000 | 4870.00000 | 4861.10000 | 4865.00000 | 69.3560 | 337457.8200 | 4865.58994 2014-01-08 02:02:00 | 4865.00000 | 4890.00000 | 4865.00000 | 4890.00000 | 37.5070 | 182809.9600 | 4874.01998 2014-01-08 02:03:00 | 4890.00000 | 4940.00000 | 4890.00000 | 4929.99000 | 90.5139 | 444721.1700 | 4913.29007 2014-01-08 02:04:00 | 4920.00000 | 4929.00000 | 4890.00000 | 4899.00000 | 68.3869 | 335818.1800 | 4910.55996 2014-01-08 02:05:00 | 4893.91000 | 4915.00000 | 4890.00000 | 4905.00000 | 75.4419 | 369864.6300 | 4902.64003 2014-01-08 02:06:00 | 4905.00000 | 4910.00000 | 4891.65000 | 4900.00000 | 61.6769 | 302373.6600 | 4902.53996 2014-01-08 02:07:00 | 4909.00000 | 4909.00000 | 4900.00000 | 4904.00000 | 65.3460 | 320337.3300 | 4902.16995 2014-01-08 02:08:00 | 4904.00000 | 4904.00000 | 4892.00000 | 4900.00000 | 96.8630 | 474444.6900 | 4898.10006 2014-01-08 02:09:00 | 4900.00000 | 4910.00000 | 4895.00000 | 4909.00000 | 56.7720 | 278341.5900 | 4902.80002 2014-01-08 02:10:00 | 4909.00000 | 4930.00000 | 4908.00000 | 4925.00000 | 47.6080 | 234018.1800 | 4915.51998 2014-01-08 02:11:00 | 4926.00000 | 4950.00000 | 4926.00000 | 4950.00000 | 43.9860 | 216834.6400 | 4929.62996 2014-01-08 02:12:00 | 4947.80000 | 4980.00000 | 4934.97000 | 4961.00000 | 22.7620 | 112654.7400 | 4949.25001 2014-01-08 02:13:00 | 4970.00000 | 4988.00000 | 4961.10000 | 4965.00000 | 84.0141 | 417666.6500 | 4971.39007 2014-01-08 02:14:00 | 4965.00000 | 4980.00000 | 4950.00000 | 4970.10000 | 87.9600 | 437049.5100 | 4968.73000 2014-01-08 02:15:00 | 4970.00000 | 4970.10000 | 4960.00000 | 4960.00000 | 21.6020 | 107348.4900 | 4969.38001 2014-01-08 02:16:00 | 4960.00000 | 4970.00000 | 4950.00000 | 4950.00000 | 55.8940 | 277026.3300 | 4956.28005 2014-01-08 02:17:00 | 4952.00000 | 4960.00000 | 4952.00000 | 4960.00000 | 64.6830 | 320616.4100 | 4956.73004 2014-01-08 02:18:00 | 4966.00000 | 4990.00000 | 4966.00000 | 4990.00000 | 55.9060 | 278538.2200 | 4982.25996 2014-01-08 02:19:00 | 4994.99000 | 4999.98000 | 4960.00000 | 4997.70000 | 44.6610 | 222851.2000 | 4989.84001 2014-01-08 02:20:00 | 4997.70000 | 5028.00000 | 4994.00000 | 5028.00000 | 45.0810 | 225883.6500 | 5010.62001 2014-01-08 02:21:00 | 5049.00000 | 5050.00000 | 5026.00000 | 5030.00000 | 116.7359 | 588149.4000 | 5038.28991 2014-01-08 02:22:00 | 5030.00000 | 5030.00000 | 5025.00000 | 5029.98000 | 201.0169 | 1010970.3400 | 5029.27988 2014-01-08 02:23:00 | 5030.00000 | 5050.00000 | 5025.00000 | 5050.00000 | 68.3561 | 344102.3900 | 5033.96995 2014-01-08 02:24:00 | 5050.00000 | 5060.00000 | 5049.00000 | 5055.00000 | 46.4110 | 234725.6600 | 5057.54001 2014-01-08 02:25:00 | 5055.00000 | 5060.00000 | 5040.00000 | 5060.00000 | 122.7000 | 619771.2200 | 5051.11000 2014-01-08 02:26:00 | 5066.00000 | 5077.00000 | 5054.00000 | 5075.99000 | 111.9989 | 568224.3400 | 5073.47998 2014-01-08 02:27:00 | 5075.00000 | 5076.00000 | 5062.00000 | 5074.00000 | 75.3231 | 382022.7000 | 5071.79005 2014-01-08 02:28:00 | 5074.00000 | 5074.88000 | 5070.00000 | 5070.00000 | 73.1970 | 371227.6100 | 5071.61996 2014-01-08 02:29:00 | 5071.00000 | 5077.00000 | 5062.00000 | 5069.00000 | 124.6809 | 632334.2900 | 5071.62002 2014-01-08 02:30:00 | 5068.00000 | 5070.00000 | 5000.00000 | 5030.00000 | 121.4209 | 612411.9400 | 5043.71002 2014-01-08 02:31:00 | 5011.11000 | 5050.00000 | 4952.00000 | 4961.00000 | 71.5170 | 356354.0500 | 4982.78996 2014-01-08 02:32:00 | 4962.00000 | 4962.00000 | 4950.00000 | 4960.99000 | 58.8279 | 291686.0100 | 4958.28998 2014-01-08 02:33:00 | 4955.00000 | 4962.00000 | 4911.80000 | 4951.00000 | 112.3370 | 555615.3800 | 4945.96993 2014-01-08 02:34:00 | 4951.00000 | 4962.00000 | 4928.00000 | 4951.00000 | 84.6830 | 419159.7900 | 4949.75005 2014-01-08 02:35:00 | 4956.00000 | 4992.00000 | 4950.00000 | 4961.00000 | 29.0190 | 143995.4500 | 4962.10999 2014-01-08 02:36:00 | 4962.00000 | 4994.86000 | 4962.00000 | 4975.00000 | 41.5430 | 206840.8100 | 4978.96002 2014-01-08 02:37:00 | 4975.60000 | 4990.00000 | 4975.00000 | 4990.00000 | 69.6950 | 347421.1200 | 4984.88007 2014-01-08 02:38:00 | 4990.00000 | 4990.00000 | 4950.10000 | 4950.10000 | 61.4829 | 305784.7800 | 4973.49004 2014-01-08 02:39:00 | 4950.10000 | 4980.00000 | 4932.00000 | 4950.04000 | 72.6850 | 360323.5800 | 4957.32993 2014-01-08 02:40:00 | 4955.00000 | 4955.00000 | 4932.00000 | 4932.00000 | 33.4080 | 165179.6300 | 4944.30999 2014-01-08 02:41:00 | 4930.00000 | 4933.00000 | 4900.00000 | 4900.00000 | 88.9759 | 437761.4900 | 4919.99993 2014-01-08 02:42:00 | 4900.00000 | 4919.00000 | 4900.00000 | 4901.00000 | 28.2650 | 138625.1400 | 4904.47997 2014-01-08 02:43:00 | 4901.00000 | 4910.00000 | 4890.00000 | 4910.00000 | 71.6391 | 350921.0800 | 4898.45999 2014-01-08 02:44:00 | 4905.00000 | 4930.00000 | 4894.90000 | 4900.60000 | 35.2980 | 173009.3400 | 4901.38999 2014-01-08 02:45:00 | 4901.00000 | 4901.00000 | 4870.00000 | 4870.00000 | 52.8350 | 258551.1200 | 4893.55995 2014-01-08 02:46:00 | 4870.00000 | 4870.00000 | 4840.00000 | 4840.00000 | 24.4120 | 118475.6000 | 4853.17001 2014-01-08 02:47:00 | 4840.00000 | 4858.00000 | 4821.00000 | 4837.00000 | 58.5259 | 283399.5900 | 4842.28995 2014-01-08 02:48:00 | 4837.00000 | 4837.00000 | 4800.00000 | 4805.00000 | 64.1010 | 308251.5700 | 4808.84001 2014-01-08 02:49:00 | 4802.00000 | 4814.99000 | 4800.00000 | 4800.99000 | 92.0670 | 442286.8900 | 4803.96994 2014-01-08 02:50:00 | 4813.00000 | 4815.00000 | 4781.00000 | 4797.00000 | 33.2670 | 159532.9300 | 4795.52998 2014-01-08 02:51:00 | 4797.00000 | 4850.00000 | 4781.00000 | 4850.00000 | 81.1290 | 390417.6700 | 4812.30998 2014-01-08 02:52:00 | 4843.85000 | 4900.00000 | 4843.85000 | 4850.00000 | 54.3130 | 264660.5200 | 4872.88003 2014-01-08 02:53:00 | 4849.00000 | 4850.60000 | 4821.00000 | 4821.00000 | 44.4310 | 215363.4800 | 4847.14001 2014-01-08 02:54:00 | 4847.40000 | 4893.81000 | 4821.04000 | 4893.81000 | 85.8321 | 416538.7200 | 4852.95004 2014-01-08 02:55:00 | 4890.00000 | 4890.00000 | 4865.00000 | 4870.02000 | 48.0160 | 233937.3400 | 4872.06996 2014-01-08 02:56:00 | 4874.00000 | 4910.00000 | 4874.00000 | 4910.00000 | 55.8380 | 273167.3900 | 4892.13998 2014-01-08 02:57:00 | 4909.00000 | 4948.36000 | 4908.00000 | 4945.00000 | 63.0550 | 310063.0400 | 4917.33994 2014-01-08 02:58:00 | 4925.00000 | 4945.00000 | 4864.00000 | 4900.00000 | 59.0690 | 290669.2400 | 4920.83999 2014-01-08 02:59:00 | 4887.45000 | 4890.52000 | 4860.00000 | 4890.52000 | 40.1330 | 195883.6900 | 4880.86002 2014-01-08 03:00:00 | 4890.01000 | 4910.01000 | 4870.01000 | 4900.00000 | 32.4300 | 158689.9400 | 4893.31000 2014-01-08 03:01:00 | 4899.99000 | 4910.01000 | 4899.99000 | 4910.01000 | 46.8730 | 229856.9600 | 4903.82003 2014-01-08 03:02:00 | 4910.00000 | 4930.00000 | 4910.00000 | 4921.00000 | 23.0990 | 113623.0700 | 4918.96000 2014-01-08 03:03:00 | 4921.00000 | 4940.00000 | 4920.00000 | 4920.00000 | 55.1270 | 271597.6500 | 4926.75997 2014-01-08 03:04:00 | 4922.00000 | 4939.00000 | 4910.01000 | 4920.00000 | 84.3951 | 415729.3200 | 4925.98992 2014-01-08 03:05:00 | 4910.02000 | 4920.00000 | 4900.00000 | 4900.00000 | 53.0120 | 260495.8700 | 4913.90002 2014-01-08 03:06:00 | 4900.00000 | 4914.00000 | 4880.00000 | 4880.00000 | 62.9300 | 308546.3500 | 4903.01000 2014-01-08 03:07:00 | 4897.02000 | 4900.00000 | 4870.00000 | 4888.52000 | 35.0850 | 171343.5900 | 4883.66996 2014-01-08 03:08:00 | 4888.00000 | 4890.58000 | 4870.00000 | 4888.00000 | 26.6940 | 130293.6600 | 4881.01002 2014-01-08 03:09:00 | 4888.00000 | 4900.00000 | 4880.00000 | 4896.84000 | 55.6860 | 272600.7600 | 4895.31995 2014-01-08 03:10:00 | 4900.00000 | 4909.60000 | 4890.00000 | 4909.00000 | 14.8410 | 72754.5700 | 4902.27000 2014-01-08 03:11:00 | 4900.40000 | 4925.00000 | 4900.40000 | 4925.00000 | 16.5380 | 81297.8700 | 4915.81999 2014-01-08 03:12:00 | 4930.00000 | 4930.00000 | 4913.00000 | 4919.40000 | 40.2820 | 198136.2000 | 4918.73002 2014-01-08 03:13:00 | 4919.99000 | 4920.00000 | 4913.00000 | 4913.01000 | 11.5920 | 57016.6000 | 4918.62000 2014-01-08 03:14:00 | 4915.30000 | 4919.00000 | 4915.01000 | 4919.00000 | 30.5460 | 150219.0000 | 4917.79997 2014-01-08 03:15:00 | 4915.01000 | 4918.00000 | 4915.01000 | 4918.00000 | 3.4170 | 16795.5400 | 4915.29000 2014-01-08 03:16:00 | 4918.00000 | 4918.99000 | 4915.00000 | 4915.00000 | 4.0420 | 19871.8500 | 4916.34000 2014-01-08 03:17:00 | 4915.00000 | 4915.00000 | 4900.00000 | 4903.00000 | 15.4990 | 76064.7000 | 4907.72000 2014-01-08 03:18:00 | 4900.00000 | 4903.00000 | 4881.04000 | 4900.00000 | 29.7240 | 145615.8300 | 4898.93002 2014-01-08 03:19:00 | 4900.00000 | 4908.22000 | 4885.21000 | 4900.00000 | 60.3120 | 295125.8900 | 4893.32002 2014-01-08 03:20:00 | 4900.00000 | 4909.83000 | 4890.00000 | 4905.10000 | 45.2280 | 221805.8300 | 4904.16998 2014-01-08 03:21:00 | 4909.99000 | 4919.00000 | 4909.99000 | 4915.41000 | 53.8559 | 264756.3700 | 4916.00996 2014-01-08 03:22:00 | 4914.09000 | 4918.90000 | 4910.00000 | 4910.00000 | 87.6369 | 430575.1900 | 4913.16995 2014-01-08 03:23:00 | 4909.00000 | 4919.00000 | 4902.21000 | 4919.00000 | 80.5509 | 395469.5700 | 4909.56002 2014-01-08 03:24:00 | 4919.00000 | 4921.30000 | 4911.00000 | 4917.61000 | 54.8710 | 269769.4700 | 4916.43001 2014-01-08 03:25:00 | 4917.14000 | 4920.00000 | 4911.40000 | 4918.00000 | 18.7080 | 91980.9900 | 4916.66999 2014-01-08 03:26:00 | 4916.00000 | 4916.33000 | 4911.00000 | 4911.00000 | 48.6890 | 239268.0900 | 4914.20999 2014-01-08 03:27:00 | 4911.00000 | 4918.00000 | 4911.00000 | 4917.24000 | 71.9530 | 353611.7900 | 4914.48004 2014-01-08 03:28:00 | 4911.00000 | 4917.20000 | 4910.00000 | 4910.00000 | 25.8810 | 127138.2200 | 4912.42001 2014-01-08 03:29:00 | 4910.00000 | 4915.00000 | 4910.00000 | 4913.65000 | 38.6200 | 189724.5900 | 4912.60000 2014-01-08 03:30:00 | 4911.00000 | 4911.00000 | 4908.00000 | 4908.00000 | 1.8270 | 8967.8700 | 4908.52000 2014-01-08 03:31:00 | 4908.00000 | 4910.00000 | 4901.00000 | 4901.00000 | 17.0990 | 83844.9200 | 4903.50000 2014-01-08 03:32:00 | 4900.10000 | 4900.10000 | 4900.00000 | 4900.00000 | 6.4830 | 31766.8000 | 4900.02000 2014-01-08 03:33:00 | 4885.00000 | 4899.01000 | 4884.18000 | 4890.00000 | 23.0930 | 112968.2300 | 4891.88001 2014-01-08 03:34:00 | 4897.49000 | 4900.00000 | 4881.02000 | 4881.02000 | 37.6560 | 184111.6300 | 4889.29997 2014-01-08 03:35:00 | 4881.02000 | 4910.00000 | 4880.01000 | 4903.76000 | 36.8660 | 180826.9000 | 4904.97997 2014-01-08 03:36:00 | 4903.76000 | 4903.76000 | 4899.00000 | 4900.00000 | 82.9941 | 406823.5900 | 4901.84007 2014-01-08 03:37:00 | 4903.76000 | 4909.87000 | 4900.12000 | 4902.91000 | 11.0660 | 54263.4200 | 4903.61999 2014-01-08 03:38:00 | 4909.99000 | 4914.00000 | 4903.90000 | 4914.00000 | 95.7480 | 470024.2500 | 4908.96996 2014-01-08 03:39:00 | 4906.17000 | 4925.00000 | 4906.17000 | 4925.00000 | 68.9010 | 338778.1000 | 4916.88001 2014-01-08 03:40:00 | 4925.00000 | 4950.00000 | 4925.00000 | 4950.00000 | 126.4919 | 624147.8700 | 4934.29005 2014-01-08 03:41:00 | 4950.00000 | 4987.00000 | 4946.98000 | 4963.63000 | 61.2290 | 303622.1500 | 4958.79999 2014-01-08 03:42:00 | 4968.50000 | 4970.00000 | 4961.00000 | 4964.03000 | 13.0200 | 64663.1200 | 4966.45000 2014-01-08 03:43:00 | 4963.00000 | 4964.03000 | 4950.00000 | 4950.00000 | 46.6130 | 231029.6500 | 4956.34003 2014-01-08 03:44:00 | 4950.00000 | 4960.00000 | 4935.10000 | 4950.00000 | 40.1420 | 198707.4300 | 4950.11002 2014-01-08 03:45:00 | 4950.65000 | 4959.00000 | 4935.10000 | 4940.00000 | 23.0170 | 113885.8200 | 4947.89999 2014-01-08 03:46:00 | 4940.00000 | 4950.10000 | 4940.00000 | 4950.10000 | 74.7810 | 369887.5500 | 4946.28001 2014-01-08 03:47:00 | 4955.88000 | 4959.40000 | 4951.60000 | 4955.00000 | 17.0060 | 84285.1300 | 4956.19999 2014-01-08 03:48:00 | 4955.88000 | 4959.57000 | 4935.38000 | 4935.54000 | 40.1020 | 198270.8300 | 4944.16002 2014-01-08 03:49:00 | 4940.00000 | 4950.00000 | 4920.00000 | 4938.42000 | 42.6680 | 210578.6500 | 4935.27998 2014-01-08 03:50:00 | 4937.00000 | 4949.00000 | 4923.38000 | 4949.00000 | 24.4860 | 120776.0200 | 4932.44998 2014-01-08 03:51:00 | 4932.32000 | 4945.01000 | 4930.69000 | 4945.01000 | 53.3610 | 263562.9300 | 4939.24001 2014-01-08 03:52:00 | 4948.27000 | 4953.40000 | 4945.01000 | 4946.52000 | 28.3130 | 140168.6700 | 4950.68002 2014-01-08 03:53:00 | 4953.40000 | 4953.40000 | 4941.28000 | 4941.28000 | 3.7460 | 18523.0300 | 4944.75000 2014-01-08 03:54:00 | 4946.00000 | 4946.00000 | 4920.00000 | 4933.00000 | 18.2260 | 89735.4400 | 4923.47999 2014-01-08 03:55:00 | 4920.00000 | 4935.00000 | 4900.00000 | 4928.65000 | 46.1450 | 227054.8700 | 4920.46995 2014-01-08 03:56:00 | 4903.00000 | 4915.00000 | 4900.00000 | 4909.00000 | 38.1560 | 187266.1500 | 4907.90997 2014-01-08 03:57:00 | 4905.00000 | 4905.00000 | 4900.00000 | 4900.00000 | 8.6890 | 42600.7100 | 4902.83000 2014-01-08 03:58:00 | 4900.00000 | 4900.01000 | 4891.67000 | 4900.00000 | 23.8140 | 116596.0900 | 4896.12002 2014-01-08 03:59:00 | 4900.00000 | 4910.01000 | 4890.00000 | 4892.00000 | 36.9080 | 180870.6200 | 4900.57998 2014-01-08 04:00:00 | 4909.00000 | 4930.00000 | 4890.00000 | 4890.00000 | 39.3770 | 192856.4200 | 4897.68998 2014-01-08 04:01:00 | 4899.00000 | 4899.00000 | 4881.17000 | 4886.42000 | 7.7910 | 38083.7200 | 4888.17000 2014-01-08 04:02:00 | 4886.00000 | 4894.53000 | 4882.00000 | 4891.76000 | 7.8330 | 38263.2300 | 4884.88000 2014-01-08 04:03:00 | 4882.01000 | 4885.00000 | 4880.00000 | 4880.00000 | 21.0470 | 102718.4900 | 4880.42999 2014-01-08 04:04:00 | 4873.32000 | 4894.00000 | 4860.00000 | 4880.00000 | 39.4470 | 192371.5100 | 4876.70998 2014-01-08 04:05:00 | 4884.88000 | 4891.59000 | 4880.00000 | 4891.59000 | 25.7770 | 125901.0500 | 4884.23998 2014-01-08 04:06:00 | 4891.00000 | 4900.00000 | 4888.00000 | 4900.00000 | 14.2030 | 69536.4400 | 4895.90001 2014-01-08 04:07:00 | 4909.00000 | 4909.39000 | 4898.19000 | 4899.00000 | 25.1930 | 123496.0100 | 4902.00002 2014-01-08 04:08:00 | 4904.57000 | 4910.00000 | 4895.41000 | 4897.19000 | 53.6230 | 262705.9500 | 4899.13003 2014-01-08 04:09:00 | 4897.00000 | 4899.00000 | 4883.00000 | 4893.60000 | 14.2200 | 69592.0300 | 4893.95000 2014-01-08 04:10:00 | 4899.00000 | 4899.00000 | 4885.00000 | 4885.00000 | 7.4090 | 36208.5000 | 4887.10000 2014-01-08 04:11:00 | 4885.00000 | 4899.00000 | 4885.00000 | 4899.00000 | 3.6330 | 17765.2300 | 4889.96000 2014-01-08 04:12:00 | 4898.99000 | 4899.00000 | 4890.09000 | 4899.00000 | 10.5470 | 51611.6700 | 4893.48999 2014-01-08 04:13:00 | 4898.97000 | 4899.00000 | 4890.10000 | 4898.98000 | 19.5670 | 95781.0200 | 4895.02999 2014-01-08 04:14:00 | 4898.99000 | 4900.00000 | 4890.10000 | 4890.10000 | 23.8620 | 116905.5500 | 4899.24001 2014-01-08 04:15:00 | 4899.00000 | 4899.70000 | 4885.00000 | 4899.01000 | 17.2920 | 84559.4400 | 4890.09001 2014-01-08 04:16:00 | 4890.59000 | 4899.00000 | 4885.00000 | 4897.00000 | 33.2470 | 162603.3700 | 4890.76998 2014-01-08 04:17:00 | 4885.82000 | 4895.00000 | 4885.54000 | 4890.76000 | 25.5440 | 124903.2700 | 4889.73002 2014-01-08 04:18:00 | 4894.79000 | 4894.79000 | 4888.80000 | 4890.00000 | 5.1450 | 25170.7000 | 4892.25999 2014-01-08 04:19:00 | 4890.00000 | 4899.00000 | 4885.12000 | 4895.00000 | 27.4050 | 134112.0300 | 4893.70997 2014-01-08 04:20:00 | 4895.00000 | 4900.00000 | 4885.12000 | 4891.21000 | 16.4170 | 80338.3600 | 4893.60999 2014-01-08 04:21:00 | 4890.00000 | 4895.00000 | 4890.00000 | 4894.00000 | 11.3630 | 55594.3100 | 4892.57001 2014-01-08 04:22:00 | 4894.00000 | 4894.00000 | 4885.00000 | 4885.00000 | 12.0790 | 59036.9100 | 4887.57000 2014-01-08 04:23:00 | 4885.00000 | 4900.00000 | 4883.00000 | 4891.79000 | 31.0320 | 151781.2500 | 4891.12001 2014-01-08 04:24:00 | 4884.81000 | 4900.00000 | 4883.00000 | 4883.00000 | 49.8630 | 243768.2400 | 4888.76003 2014-01-08 04:25:00 | 4885.00000 | 4885.00000 | 4883.00000 | 4883.00000 | 15.8540 | 77422.2900 | 4883.45001 2014-01-08 04:26:00 | 4882.00000 | 4898.00000 | 4881.11000 | 4883.70000 | 15.7820 | 77076.5500 | 4883.83001 2014-01-08 04:27:00 | 4881.26000 | 4897.00000 | 4881.26000 | 4882.00000 | 16.8270 | 82265.4000 | 4888.88999 2014-01-08 04:28:00 | 4887.61000 | 4894.22000 | 4860.00000 | 4860.00000 | 44.0110 | 214900.2000 | 4882.87001 2014-01-08 04:29:00 | 4860.00000 | 4885.77000 | 4860.00000 | 4863.00000 | 26.7330 | 130201.6700 | 4870.45002 2014-01-08 04:30:00 | 4884.00000 | 4890.60000 | 4884.00000 | 4890.00000 | 8.6560 | 42302.0100 | 4887.01999 2014-01-08 04:31:00 | 4889.16000 | 4890.00000 | 4885.00000 | 4890.00000 | 30.4890 | 149046.1100 | 4888.51999 2014-01-08 04:32:00 | 4885.00000 | 4885.00000 | 4880.00000 | 4880.00000 | 29.7360 | 145183.7900 | 4882.42998 2014-01-08 04:33:00 | 4880.00000 | 4882.94000 | 4880.00000 | 4882.94000 | 16.7800 | 81913.3600 | 4881.61000 2014-01-08 04:34:00 | 4880.20000 | 4883.86000 | 4880.20000 | 4880.40000 | 22.1380 | 108071.3600 | 4881.70999 2014-01-08 04:35:00 | 4882.44000 | 4883.67000 | 4880.00000 | 4880.00000 | 7.9690 | 38903.9800 | 4881.91000 2014-01-08 04:36:00 | 4868.41000 | 4880.00000 | 4868.34000 | 4880.00000 | 21.3550 | 104072.5100 | 4873.44998 2014-01-08 04:37:00 | 4883.00000 | 4885.00000 | 4873.67000 | 4885.00000 | 17.2300 | 84092.9000 | 4880.61000 2014-01-08 04:38:00 | 4879.80000 | 4899.00000 | 4876.06000 | 4899.00000 | 21.6800 | 105944.7600 | 4886.75000 2014-01-08 04:39:00 | 4899.00000 | 4899.01000 | 4879.01000 | 4890.00000 | 18.5090 | 90486.5400 | 4888.79000 2014-01-08 04:40:00 | 4890.00000 | 4894.70000 | 4884.00000 | 4884.00000 | 7.6570 | 37431.3000 | 4888.51000 2014-01-08 04:41:00 | 4892.99000 | 4900.00000 | 4886.35000 | 4892.00000 | 15.5780 | 76240.7900 | 4894.12999 2014-01-08 04:42:00 | 4892.00000 | 4894.90000 | 4885.00000 | 4885.00000 | 2.7960 | 13670.7100 | 4889.38000 2014-01-08 04:43:00 | 4885.10000 | 4889.75000 | 4885.10000 | 4889.03000 | 6.2630 | 30612.7400 | 4887.87000 2014-01-08 04:44:00 | 4885.10000 | 4885.10000 | 4885.00000 | 4885.10000 | 18.0000 | 87931.4800 | 4885.08000 2014-01-08 04:45:00 | 4885.00000 | 4885.10000 | 4885.00000 | 4885.10000 | 1.1000 | 5373.5900 | 4885.08000 2014-01-08 04:46:00 | 4885.00000 | 4885.10000 | 4882.20000 | 4882.20000 | 3.2390 | 15822.0800 | 4884.86000 2014-01-08 04:47:00 | 4880.00000 | 4885.10000 | 4880.00000 | 4885.00000 | 19.6090 | 95697.3800 | 4880.28000 2014-01-08 04:48:00 | 4882.00000 | 4882.00000 | 4882.00000 | 4882.00000 | 1.0000 | 4882.0000 | 4882.00000 2014-01-08 04:49:00 | 4882.00000 | 4882.00000 | 4870.00000 | 4870.00000 | 8.1070 | 39514.3500 | 4874.10000 2014-01-08 04:50:00 | 4863.00000 | 4869.99000 | 4852.00000 | 4853.00000 | 12.0740 | 58695.9400 | 4861.35001 2014-01-08 04:51:00 | 4850.05000 | 4860.00000 | 4835.10000 | 4841.00000 | 42.7570 | 207102.8500 | 4843.71997 2014-01-08 04:52:00 | 4841.00000 | 4841.00000 | 4836.10000 | 4840.10000 | 21.8410 | 105689.2000 | 4839.03000 2014-01-08 04:53:00 | 4836.95000 | 4839.65000 | 4821.00000 | 4838.00000 | 47.3390 | 228832.1100 | 4833.89999 2014-01-08 04:54:00 | 4835.00000 | 4841.00000 | 4820.00000 | 4830.00000 | 42.0990 | 203604.1400 | 4836.31999 2014-01-08 04:55:00 | 4830.00000 | 4835.00000 | 4801.00000 | 4801.00000 | 54.0120 | 260056.0500 | 4814.78002 2014-01-08 04:56:00 | 4801.00000 | 4820.00000 | 4789.10000 | 4800.00000 | 69.9590 | 336031.5000 | 4803.25999 2014-01-08 04:57:00 | 4789.10000 | 4800.00000 | 4780.00000 | 4780.00000 | 47.7150 | 228347.2000 | 4785.64995 2014-01-08 04:58:00 | 4800.00000 | 4800.00000 | 4775.00000 | 4780.00000 | 19.0070 | 90843.7500 | 4779.48999 2014-01-08 04:59:00 | 4780.00000 | 4796.00000 | 4770.00000 | 4770.00000 | 68.2480 | 325711.5700 | 4772.46997 2014-01-08 05:00:00 | 4780.00000 | 4794.99000 | 4768.00000 | 4775.00000 | 41.2620 | 196959.7600 | 4773.39002 2014-01-08 05:01:00 | 4775.00000 | 4793.99000 | 4770.10000 | 4775.00000 | 21.3240 | 101833.5500 | 4775.54002 2014-01-08 05:02:00 | 4770.00000 | 4783.14000 | 4765.00000 | 4767.00000 | 58.0719 | 277022.3300 | 4770.33002 2014-01-08 05:03:00 | 4765.00000 | 4788.79000 | 4765.00000 | 4765.00000 | 62.5041 | 298212.4700 | 4771.09005 2014-01-08 05:04:00 | 4766.00000 | 4777.43000 | 4765.00000 | 4767.00000 | 32.0850 | 152966.9800 | 4767.54997 2014-01-08 05:05:00 | 4765.00000 | 4773.84000 | 4765.00000 | 4769.99000 | 38.9640 | 185741.3800 | 4767.00003 2014-01-08 05:06:00 | 4777.00000 | 4810.21000 | 4777.00000 | 4801.98000 | 59.3910 | 284843.8400 | 4796.08001 2014-01-08 05:07:00 | 4810.00000 | 4810.00000 | 4750.00000 | 4750.00000 | 94.2210 | 450897.3200 | 4785.53002 2014-01-08 05:08:00 | 4765.00000 | 4799.61000 | 4750.00000 | 4760.01000 | 47.3810 | 226258.0400 | 4775.29001 2014-01-08 05:09:00 | 4774.47000 | 4788.92000 | 4765.00000 | 4765.00000 | 29.6830 | 141562.4700 | 4769.14002 2014-01-08 05:10:00 | 4765.00000 | 4776.86000 | 4750.00000 | 4750.28000 | 38.8080 | 184491.4200 | 4753.94998 2014-01-08 05:11:00 | 4754.56000 | 4758.79000 | 4750.00000 | 4750.11000 | 19.3470 | 91987.6700 | 4754.61999 2014-01-08 05:12:00 | 4750.00000 | 4756.00000 | 4750.00000 | 4750.00000 | 15.9410 | 75766.7100 | 4752.95000 2014-01-08 05:13:00 | 4756.00000 | 4783.00000 | 4751.00000 | 4764.43000 | 8.1330 | 38734.7300 | 4762.66001 2014-01-08 05:14:00 | 4757.00000 | 4770.00000 | 4757.00000 | 4770.00000 | 27.4700 | 130885.6400 | 4764.68000 2014-01-08 05:15:00 | 4765.62000 | 4770.00000 | 4756.00000 | 4760.00000 | 18.4220 | 87778.0000 | 4764.85001 2014-01-08 05:16:00 | 4760.00000 | 4770.00000 | 4751.01000 | 4751.01000 | 48.3170 | 229976.2400 | 4759.73997 2014-01-08 05:17:00 | 4752.20000 | 4768.89000 | 4751.10000 | 4768.88000 | 7.0240 | 33466.5500 | 4764.60001 2014-01-08 05:18:00 | 4769.00000 | 4779.00000 | 4755.69000 | 4778.99000 | 27.7150 | 132036.2700 | 4764.06997 2014-01-08 05:19:00 | 4775.00000 | 4780.00000 | 4765.11000 | 4778.92000 | 8.6530 | 41294.7600 | 4772.31001 2014-01-08 05:20:00 | 4765.15000 | 4778.99000 | 4763.89000 | 4778.00000 | 34.4800 | 164469.1000 | 4769.99000 2014-01-08 05:21:00 | 4776.32000 | 4776.32000 | 4762.00000 | 4764.59000 | 7.0350 | 33506.3600 | 4762.80999 2014-01-08 05:22:00 | 4771.51000 | 4778.00000 | 4766.91000 | 4777.99000 | 13.7220 | 65479.5900 | 4771.87001 2014-01-08 05:23:00 | 4777.99000 | 4780.00000 | 4777.00000 | 4780.00000 | 18.1860 | 86911.3600 | 4779.02998 2014-01-08 05:24:00 | 4779.03000 | 4810.00000 | 4779.01000 | 4810.00000 | 33.1930 | 158869.4900 | 4786.23002 2014-01-08 05:25:00 | 4810.00000 | 4829.00000 | 4800.00000 | 4801.00000 | 38.7860 | 186714.6200 | 4813.96997 2014-01-08 05:26:00 | 4820.00000 | 4828.99000 | 4805.00000 | 4805.19000 | 49.1560 | 236752.7100 | 4816.34996 2014-01-08 05:27:00 | 4805.19000 | 4825.00000 | 4805.00000 | 4805.00000 | 29.0410 | 139656.0700 | 4808.93001 2014-01-08 05:28:00 | 4805.00000 | 4805.00000 | 4782.16000 | 4799.98000 | 37.6430 | 180350.5300 | 4791.08002 2014-01-08 05:29:00 | 4800.03000 | 4819.00000 | 4800.02000 | 4816.39000 | 31.6590 | 152354.5400 | 4812.35999 2014-01-08 05:30:00 | 4811.36000 | 4818.99000 | 4804.42000 | 4804.42000 | 23.6930 | 114010.5500 | 4811.99001 2014-01-08 05:31:00 | 4810.00000 | 4810.00000 | 4802.11000 | 4802.11000 | 14.5940 | 70150.7700 | 4806.82001 2014-01-08 05:32:00 | 4810.00000 | 4820.00000 | 4804.18000 | 4810.00000 | 40.1490 | 193161.4000 | 4811.10999 2014-01-08 05:33:00 | 4812.00000 | 4820.00000 | 4805.10000 | 4805.10000 | 18.5550 | 89362.6300 | 4816.08998 2014-01-08 05:34:00 | 4818.99000 | 4820.00000 | 4811.03000 | 4820.00000 | 13.1680 | 63389.7200 | 4813.91999 2014-01-08 05:35:00 | 4820.00000 | 4825.00000 | 4806.20000 | 4818.99000 | 10.9210 | 52591.3500 | 4815.62000 2014-01-08 05:36:00 | 4816.99000 | 4816.99000 | 4806.10000 | 4808.59000 | 11.1050 | 53419.3400 | 4810.38999 2014-01-08 05:37:00 | 4806.10000 | 4815.00000 | 4805.10000 | 4808.00000 | 13.1080 | 63013.9900 | 4807.28999 2014-01-08 05:38:00 | 4805.10000 | 4808.00000 | 4801.10000 | 4801.10000 | 50.0530 | 240506.4000 | 4805.03003 2014-01-08 05:39:00 | 4801.10000 | 4810.00000 | 4800.02000 | 4809.00000 | 16.0040 | 76848.0800 | 4801.80001 2014-01-08 05:40:00 | 4809.98000 | 4810.00000 | 4801.10000 | 4810.00000 | 39.6570 | 190644.4500 | 4807.32998 2014-01-08 05:41:00 | 4810.00000 | 4820.00000 | 4810.00000 | 4816.00000 | 24.1290 | 116165.3500 | 4814.34999 2014-01-08 05:42:00 | 4816.00000 | 4828.80000 | 4813.00000 | 4828.80000 | 31.0460 | 149634.5300 | 4819.76997 2014-01-08 05:43:00 | 4820.00000 | 4850.00000 | 4820.00000 | 4850.00000 | 33.5520 | 162047.6900 | 4829.75001 2014-01-08 05:44:00 | 4852.13000 | 4854.75000 | 4835.12000 | 4835.12000 | 30.9580 | 150097.6000 | 4848.42999 2014-01-08 05:45:00 | 4850.00000 | 4850.00000 | 4837.00000 | 4839.00000 | 15.5530 | 75396.3500 | 4847.70001 2014-01-08 05:46:00 | 4839.00000 | 4849.99000 | 4839.00000 | 4849.99000 | 13.3590 | 64748.5500 | 4846.81000 2014-01-08 05:47:00 | 4850.00000 | 4860.00000 | 4850.00000 | 4856.33000 | 13.0930 | 63513.8100 | 4850.97001 2014-01-08 05:48:00 | 4856.75000 | 4864.44000 | 4856.00000 | 4858.01000 | 31.7000 | 154012.2600 | 4858.43000 2014-01-08 05:49:00 | 4858.01000 | 4869.10000 | 4855.00000 | 4869.10000 | 17.3210 | 84188.2500 | 4860.47000 2014-01-08 05:50:00 | 4869.10000 | 4879.00000 | 4869.10000 | 4879.00000 | 20.1350 | 98143.3800 | 4874.26998 2014-01-08 05:51:00 | 4880.00000 | 4888.00000 | 4870.00000 | 4875.12000 | 18.2880 | 89205.7700 | 4877.82999 2014-01-08 05:52:00 | 4884.99000 | 4884.99000 | 4875.00000 | 4880.00000 | 19.3070 | 94152.5700 | 4876.59999 2014-01-08 05:53:00 | 4884.99000 | 4899.00000 | 4884.98000 | 4899.00000 | 19.8940 | 97285.7500 | 4890.21002 2014-01-08 05:54:00 | 4893.00000 | 4910.00000 | 4893.00000 | 4901.24000 | 39.5030 | 193677.1100 | 4902.85002 2014-01-08 05:55:00 | 4901.00000 | 4905.00000 | 4891.00000 | 4891.00000 | 12.6090 | 61758.5200 | 4897.97000 2014-01-08 05:56:00 | 4891.00000 | 4900.00000 | 4880.00000 | 4900.00000 | 31.2050 | 152770.3500 | 4895.69997 2014-01-08 05:57:00 | 4899.79000 | 4902.00000 | 4890.00000 | 4900.00000 | 53.5370 | 262233.7000 | 4898.17997 2014-01-08 05:58:00 | 4900.00000 | 4900.00000 | 4877.39000 | 4900.00000 | 31.5920 | 154454.5900 | 4889.04001 2014-01-08 05:59:00 | 4888.00000 | 4896.81000 | 4870.00000 | 4871.00000 | 20.3870 | 99562.5600 | 4883.62999 2014-01-08 06:00:00 | 4871.00000 | 4885.00000 | 4860.01000 | 4871.00000 | 41.8910 | 204353.1100 | 4878.21001 2014-01-08 06:01:00 | 4865.00000 | 4870.00000 | 4825.00000 | 4830.00000 | 24.6710 | 119758.3500 | 4854.22000 2014-01-08 06:02:00 | 4834.81000 | 4863.80000 | 4834.81000 | 4840.00000 | 43.5800 | 210977.5800 | 4841.16000 2014-01-08 06:03:00 | 4840.00000 | 4841.00000 | 4830.00000 | 4835.50000 | 53.2560 | 257487.1000 | 4834.88996 2014-01-08 06:04:00 | 4830.00000 | 4840.00000 | 4811.38000 | 4830.00000 | 52.3250 | 252577.9200 | 4827.09995 2014-01-08 06:05:00 | 4810.00000 | 4830.00000 | 4810.00000 | 4813.78000 | 15.9400 | 76786.7200 | 4817.23000 2014-01-08 06:06:00 | 4820.00000 | 4836.46000 | 4820.00000 | 4826.53000 | 39.3110 | 189815.2600 | 4828.55001 2014-01-08 06:07:00 | 4834.99000 | 4836.00000 | 4821.22000 | 4835.00000 | 9.7710 | 47193.4400 | 4829.95000 2014-01-08 06:08:00 | 4836.00000 | 4836.00000 | 4830.00000 | 4830.00000 | 5.5460 | 26812.1700 | 4834.51000 2014-01-08 06:09:00 | 4835.00000 | 4835.00000 | 4826.10000 | 4835.00000 | 37.9480 | 183411.3400 | 4833.22998 2014-01-08 06:10:00 | 4835.00000 | 4835.00000 | 4825.81000 | 4831.53000 | 34.1570 | 164991.7500 | 4830.38998 2014-01-08 06:11:00 | 4831.62000 | 4869.00000 | 4831.62000 | 4855.13000 | 37.1970 | 180502.5500 | 4852.60998 2014-01-08 06:12:00 | 4859.39000 | 4867.63000 | 4837.42000 | 4837.42000 | 25.0130 | 121398.0200 | 4853.40002 2014-01-08 06:13:00 | 4842.62000 | 4857.44000 | 4828.00000 | 4855.01000 | 28.2110 | 136726.2400 | 4846.56001 2014-01-08 06:14:00 | 4851.80000 | 4856.18000 | 4850.16000 | 4854.31000 | 29.0700 | 141106.3300 | 4854.02000 2014-01-08 06:15:00 | 4852.60000 | 4867.12000 | 4851.25000 | 4867.12000 | 31.7980 | 154485.9100 | 4858.34999 2014-01-08 06:16:00 | 4868.98000 | 4868.98000 | 4861.23000 | 4862.84000 | 22.1150 | 107596.9600 | 4865.33998 2014-01-08 06:17:00 | 4862.00000 | 4867.00000 | 4860.40000 | 4865.00000 | 15.4530 | 75144.2600 | 4862.76001 2014-01-08 06:18:00 | 4865.01000 | 4880.00000 | 4865.01000 | 4879.60000 | 16.7380 | 81601.3200 | 4875.20999 2014-01-08 06:19:00 | 4879.00000 | 4880.00000 | 4879.00000 | 4879.40000 | 14.9120 | 72768.1200 | 4879.84001 2014-01-08 06:20:00 | 4879.40000 | 4880.41000 | 4870.00000 | 4871.99000 | 8.7910 | 42849.1700 | 4874.21000 2014-01-08 06:21:00 | 4870.00000 | 4870.00000 | 4850.15000 | 4850.15000 | 5.3300 | 25925.4900 | 4864.07000 2014-01-08 06:22:00 | 4852.16000 | 4858.00000 | 4850.15000 | 4858.00000 | 6.6760 | 32397.1800 | 4852.77999 2014-01-08 06:23:00 | 4856.00000 | 4860.03000 | 4856.00000 | 4860.03000 | 2.9580 | 14368.9200 | 4857.65000 2014-01-08 06:24:00 | 4860.00000 | 4880.00000 | 4860.00000 | 4876.97000 | 23.7470 | 115670.8900 | 4870.96999 2014-01-08 06:25:00 | 4864.78000 | 4880.00000 | 4863.00000 | 4865.00000 | 29.8980 | 145649.2900 | 4871.53999 2014-01-08 06:26:00 | 4867.15000 | 4874.32000 | 4857.99000 | 4860.00000 | 27.9160 | 135734.0400 | 4862.22998 2014-01-08 06:27:00 | 4857.99000 | 4860.00000 | 4844.00000 | 4847.45000 | 18.7590 | 91033.4000 | 4852.79000 2014-01-08 06:28:00 | 4855.83000 | 4863.66000 | 4845.01000 | 4860.00000 | 37.3180 | 181135.3800 | 4853.82998 2014-01-08 06:29:00 | 4860.00000 | 4860.01000 | 4850.00000 | 4850.00000 | 44.4900 | 216046.5000 | 4856.07000 2014-01-08 06:30:00 | 4854.97000 | 4855.00000 | 4851.00000 | 4851.00000 | 11.7590 | 57058.5300 | 4852.33000 2014-01-08 06:31:00 | 4851.00000 | 4860.40000 | 4851.00000 | 4855.96000 | 27.7960 | 134957.6400 | 4855.28998 2014-01-08 06:32:00 | 4856.00000 | 4856.01000 | 4856.00000 | 4856.00000 | 0.6900 | 3350.6500 | 4856.01000 2014-01-08 06:33:00 | 4853.00000 | 4853.00000 | 4850.01000 | 4853.00000 | 3.9250 | 19045.7900 | 4852.43000 2014-01-08 06:34:00 | 4853.00000 | 4855.00000 | 4850.00000 | 4855.00000 | 10.2420 | 49697.3200 | 4852.31000 2014-01-08 06:35:00 | 4854.99000 | 4854.99000 | 4845.00000 | 4845.00000 | 11.7320 | 56909.0000 | 4850.75000 2014-01-08 06:36:00 | 4850.00000 | 4853.00000 | 4850.00000 | 4850.00000 | 2.2360 | 10847.2600 | 4851.19000 2014-01-08 06:37:00 | 4849.53000 | 4850.63000 | 4835.00000 | 4835.00000 | 35.9670 | 174165.1500 | 4842.35998 2014-01-08 06:38:00 | 4835.00000 | 4839.88000 | 4801.00000 | 4814.53000 | 33.8590 | 163262.9200 | 4821.84999 2014-01-08 06:39:00 | 4810.00000 | 4810.00000 | 4800.00000 | 4800.10000 | 55.9880 | 268776.1100 | 4800.59998 2014-01-08 06:40:00 | 4800.10000 | 4820.00000 | 4800.10000 | 4802.00000 | 35.2690 | 169545.4200 | 4807.20999 2014-01-08 06:41:00 | 4801.11000 | 4809.10000 | 4782.01000 | 4799.99000 | 71.6919 | 344256.0700 | 4801.88003 2014-01-08 06:42:00 | 4799.99000 | 4800.00000 | 4785.00000 | 4794.70000 | 7.1280 | 34153.2600 | 4791.42000 2014-01-08 06:43:00 | 4785.04000 | 4795.00000 | 4780.00000 | 4780.00000 | 38.0960 | 182158.1200 | 4781.54997 2014-01-08 06:44:00 | 4780.00000 | 4780.00000 | 4760.00000 | 4769.99000 | 34.4870 | 164534.7400 | 4770.91998 2014-01-08 06:45:00 | 4765.00000 | 4778.72000 | 4755.00000 | 4756.00000 | 81.9909 | 390554.7600 | 4763.39002 2014-01-08 06:46:00 | 4756.00000 | 4760.00000 | 4751.00000 | 4751.22000 | 32.0900 | 152553.4700 | 4753.93000 2014-01-08 06:47:00 | 4753.00000 | 4759.99000 | 4743.11000 | 4743.11000 | 35.7830 | 169986.2000 | 4750.47002 2014-01-08 06:48:00 | 4743.11000 | 4750.00000 | 4730.00000 | 4740.00000 | 74.7271 | 353607.0300 | 4731.97995 2014-01-08 06:49:00 | 4731.01000 | 4760.00000 | 4731.00000 | 4735.00000 | 55.6911 | 263932.1600 | 4739.22001 2014-01-08 06:50:00 | 4746.34000 | 4750.00000 | 4736.00000 | 4740.52000 | 65.3000 | 309459.4700 | 4739.04000 2014-01-08 06:51:00 | 4740.00000 | 4741.58000 | 4720.00000 | 4720.00000 | 38.1800 | 180748.7500 | 4734.12000 2014-01-08 06:52:00 | 4720.00000 | 4720.00000 | 4650.00000 | 4650.00000 | 58.2910 | 273550.3100 | 4692.84001 2014-01-08 06:53:00 | 4650.00000 | 4680.00000 | 4610.00000 | 4640.00000 | 80.2500 | 372364.5900 | 4640.06000 2014-01-08 06:54:00 | 4640.00000 | 4700.00000 | 4613.00000 | 4700.00000 | 75.8060 | 352254.5800 | 4646.78993 2014-01-08 06:55:00 | 4700.00000 | 4700.00000 | 4613.00000 | 4655.00000 | 59.6171 | 276709.5600 | 4641.44996 2014-01-08 06:56:00 | 4655.00000 | 4700.00000 | 4613.00000 | 4670.71000 | 68.0979 | 316748.7100 | 4651.36997 2014-01-08 06:57:00 | 4670.98000 | 4679.72000 | 4656.00000 | 4656.00000 | 62.2360 | 290527.6100 | 4668.15995 2014-01-08 06:58:00 | 4656.00000 | 4657.00000 | 4623.00000 | 4623.00000 | 38.0160 | 176731.8200 | 4648.87997 2014-01-08 06:59:00 | 4621.10000 | 4650.00000 | 4621.10000 | 4630.00000 | 35.6310 | 164915.9000 | 4628.44001 2014-01-08 07:00:00 | 4630.00000 | 4650.00000 | 4624.00000 | 4640.60000 | 92.6340 | 429865.2900 | 4640.47008 2014-01-08 07:01:00 | 4647.00000 | 4656.00000 | 4640.00000 | 4644.99000 | 50.5170 | 234750.6900 | 4646.95997 2014-01-08 07:02:00 | 4644.99000 | 4700.90000 | 4633.00000 | 4700.90000 | 54.2780 | 252268.4600 | 4647.70998 2014-01-08 07:03:00 | 4700.90000 | 4719.00000 | 4700.00000 | 4710.00000 | 121.3360 | 571416.0600 | 4709.36990 2014-01-08 07:04:00 | 4709.00000 | 4710.00000 | 4671.02000 | 4689.21000 | 70.2201 | 329407.9200 | 4691.08000 2014-01-08 07:05:00 | 4680.00000 | 4715.00000 | 4680.00000 | 4700.10000 | 32.9760 | 155125.6600 | 4704.19997 2014-01-08 07:06:00 | 4704.32000 | 4720.00000 | 4700.00000 | 4716.27000 | 77.8420 | 366820.5100 | 4712.37003 2014-01-08 07:07:00 | 4715.00000 | 4740.00000 | 4715.00000 | 4740.00000 | 50.3420 | 237864.9200 | 4724.98002 2014-01-08 07:08:00 | 4740.00000 | 4748.00000 | 4720.01000 | 4721.01000 | 34.1570 | 161786.1800 | 4736.54998 2014-01-08 07:09:00 | 4720.01000 | 4722.00000 | 4700.00000 | 4700.00000 | 28.1960 | 132871.4000 | 4712.41998 2014-01-08 07:10:00 | 4700.00000 | 4720.00000 | 4700.00000 | 4709.99000 | 59.4920 | 279849.8800 | 4703.99003 2014-01-08 07:11:00 | 4710.00000 | 4729.93000 | 4700.32000 | 4721.63000 | 35.1270 | 165655.2400 | 4715.88998 2014-01-08 07:12:00 | 4720.01000 | 4721.17000 | 4700.00000 | 4700.00000 | 60.7091 | 286018.6100 | 4711.29999 2014-01-08 07:13:00 | 4700.00000 | 4704.30000 | 4700.00000 | 4704.00000 | 131.2531 | 616981.3900 | 4700.70009 2014-01-08 07:14:00 | 4704.00000 | 4719.90000 | 4700.00000 | 4702.89000 | 111.0059 | 522275.1700 | 4704.92990 2014-01-08 07:15:00 | 4700.11000 | 4718.00000 | 4700.10000 | 4704.60000 | 63.7490 | 299932.1400 | 4704.88999 2014-01-08 07:16:00 | 4701.21000 | 4701.21000 | 4700.00000 | 4700.00000 | 20.5190 | 96449.5900 | 4700.50000 2014-01-08 07:17:00 | 4700.00000 | 4710.00000 | 4700.00000 | 4710.00000 | 29.9770 | 140920.1600 | 4700.93998 2014-01-08 07:18:00 | 4701.00000 | 4708.33000 | 4701.00000 | 4701.00000 | 36.9290 | 173686.1900 | 4703.24999 2014-01-08 07:19:00 | 4701.00000 | 4701.00000 | 4694.34000 | 4695.00000 | 30.6610 | 144081.4700 | 4699.18001 2014-01-08 07:20:00 | 4695.00000 | 4696.00000 | 4694.00000 | 4694.01000 | 29.0580 | 136419.6600 | 4694.73999 2014-01-08 07:21:00 | 4695.00000 | 4699.00000 | 4694.00000 | 4694.00000 | 12.8830 | 60491.0600 | 4695.42001 2014-01-08 07:22:00 | 4694.00000 | 4698.00000 | 4693.00000 | 4696.00000 | 26.5570 | 124705.4600 | 4695.76998 2014-01-08 07:23:00 | 4696.00000 | 4696.68000 | 4690.01000 | 4696.00000 | 25.7720 | 120973.2100 | 4693.98001 2014-01-08 07:24:00 | 4695.00000 | 4700.00000 | 4695.00000 | 4696.01000 | 20.3210 | 95454.9600 | 4697.36000 2014-01-08 07:25:00 | 4700.00000 | 4720.00000 | 4700.00000 | 4701.00000 | 25.1090 | 118162.9300 | 4705.99999 2014-01-08 07:26:00 | 4705.20000 | 4730.60000 | 4704.00000 | 4709.99000 | 43.7560 | 206155.3200 | 4711.47996 2014-01-08 07:27:00 | 4709.99000 | 4718.02000 | 4704.10000 | 4710.10000 | 21.8700 | 103038.9600 | 4711.43000 2014-01-08 07:28:00 | 4712.42000 | 4725.84000 | 4705.75000 | 4723.37000 | 50.4940 | 238147.3900 | 4716.35004 2014-01-08 07:29:00 | 4728.00000 | 4730.00000 | 4720.01000 | 4720.50000 | 17.8320 | 84304.2700 | 4727.70001 2014-01-08 07:30:00 | 4720.50000 | 4721.00000 | 4716.03000 | 4721.00000 | 53.5180 | 252515.5000 | 4718.32998 2014-01-08 07:31:00 | 4715.00000 | 4721.00000 | 4715.00000 | 4721.00000 | 55.2350 | 260623.5600 | 4718.44994 2014-01-08 07:32:00 | 4721.00000 | 4728.91000 | 4715.00000 | 4723.26000 | 46.6210 | 220185.2400 | 4722.88001 2014-01-08 07:33:00 | 4722.92000 | 4730.00000 | 4710.00000 | 4720.00000 | 33.0450 | 155943.9300 | 4719.13996 2014-01-08 07:34:00 | 4718.64000 | 4720.00000 | 4701.10000 | 4701.10000 | 27.1290 | 127843.7600 | 4712.43999 2014-01-08 07:35:00 | 4713.90000 | 4715.32000 | 4702.31000 | 4708.00000 | 6.7790 | 31907.2800 | 4706.78000 2014-01-08 07:36:00 | 4710.00000 | 4715.00000 | 4708.00000 | 4708.01000 | 41.7250 | 196555.1200 | 4710.72996 2014-01-08 07:37:00 | 4708.00000 | 4713.89000 | 4703.00000 | 4708.04000 | 76.7879 | 361704.9600 | 4710.43997 2014-01-08 07:38:00 | 4705.60000 | 4707.00000 | 4705.00000 | 4705.00000 | 3.7210 | 17508.0300 | 4705.19000 2014-01-08 07:39:00 | 4705.80000 | 4705.80000 | 4700.00000 | 4702.70000 | 5.7770 | 27169.2000 | 4702.99000 2014-01-08 07:40:00 | 4700.00000 | 4706.69000 | 4700.00000 | 4700.10000 | 7.8740 | 37029.8300 | 4702.80001 2014-01-08 07:41:00 | 4700.42000 | 4705.00000 | 4700.00000 | 4700.00000 | 32.6850 | 153689.6100 | 4702.13997 2014-01-08 07:42:00 | 4705.00000 | 4705.00000 | 4700.19000 | 4701.44000 | 38.1630 | 179432.2200 | 4701.73002 2014-01-08 07:43:00 | 4702.61000 | 4702.61000 | 4700.00000 | 4700.00000 | 9.6100 | 45170.2900 | 4700.34000 2014-01-08 07:44:00 | 4704.01000 | 4707.00000 | 4700.00000 | 4702.15000 | 56.9530 | 267824.5000 | 4702.55004 2014-01-08 07:45:00 | 4705.00000 | 4706.64000 | 4700.00000 | 4705.00000 | 69.5840 | 327320.2400 | 4703.96006 2014-01-08 07:46:00 | 4705.00000 | 4707.00000 | 4703.00000 | 4706.00000 | 6.4720 | 30456.0500 | 4705.82000 2014-01-08 07:47:00 | 4706.00000 | 4707.40000 | 4704.00000 | 4707.40000 | 6.8930 | 32445.0200 | 4706.95000 2014-01-08 07:48:00 | 4708.00000 | 4708.00000 | 4707.00000 | 4708.00000 | 5.7540 | 27088.8100 | 4707.82000 2014-01-08 07:49:00 | 4708.00000 | 4710.00000 | 4708.00000 | 4710.00000 | 15.7030 | 73952.8200 | 4709.47001 2014-01-08 07:50:00 | 4710.40000 | 4711.00000 | 4710.00000 | 4710.00000 | 2.7760 | 13076.9000 | 4710.70000 2014-01-08 07:51:00 | 4711.00000 | 4720.00000 | 4710.00000 | 4715.08000 | 31.8540 | 150151.4200 | 4713.74003 2014-01-08 07:52:00 | 4716.63000 | 4720.00000 | 4711.00000 | 4719.00000 | 23.6140 | 111335.4800 | 4714.81002 2014-01-08 07:53:00 | 4719.00000 | 4720.00000 | 4715.00000 | 4720.00000 | 24.6890 | 116517.2100 | 4719.39999 2014-01-08 07:54:00 | 4720.60000 | 4724.72000 | 4720.00000 | 4724.72000 | 34.5410 | 163113.0100 | 4722.30001 2014-01-08 07:55:00 | 4725.00000 | 4730.00000 | 4722.64000 | 4728.99000 | 21.5170 | 101713.1700 | 4727.10999 2014-01-08 07:56:00 | 4728.99000 | 4740.00000 | 4720.01000 | 4736.00000 | 48.6670 | 230457.6500 | 4735.39997 2014-01-08 07:57:00 | 4740.00000 | 4740.01000 | 4735.00000 | 4738.69000 | 12.6460 | 59897.1900 | 4736.44999 2014-01-08 07:58:00 | 4738.69000 | 4740.01000 | 4735.00000 | 4740.01000 | 18.1780 | 86112.2200 | 4737.16999 2014-01-08 07:59:00 | 4740.01000 | 4759.00000 | 4740.01000 | 4759.00000 | 14.0900 | 66917.8500 | 4749.32000 2014-01-08 08:00:00 | 4759.00000 | 4787.00000 | 4755.00000 | 4755.00000 | 50.6170 | 241514.2900 | 4771.40997 2014-01-08 08:01:00 | 4755.00000 | 4755.00000 | 4744.58000 | 4747.00000 | 18.4450 | 87557.6600 | 4746.95998 2014-01-08 08:02:00 | 4746.40000 | 4748.00000 | 4742.00000 | 4742.00000 | 8.4370 | 40036.3500 | 4745.32999 2014-01-08 08:03:00 | 4742.00000 | 4760.00000 | 4740.00000 | 4760.00000 | 35.7190 | 169690.6400 | 4750.70999 2014-01-08 08:04:00 | 4743.00000 | 4759.00000 | 4743.00000 | 4744.00000 | 62.4219 | 296471.1200 | 4749.47003 2014-01-08 08:05:00 | 4746.00000 | 4755.00000 | 4738.69000 | 4738.69000 | 13.7050 | 64996.7500 | 4742.55999 2014-01-08 08:06:00 | 4740.00000 | 4740.00000 | 4713.00000 | 4713.00000 | 23.3430 | 110382.7900 | 4728.73001 2014-01-08 08:07:00 | 4713.00000 | 4725.00000 | 4713.00000 | 4720.00000 | 32.8510 | 154974.1700 | 4717.49001 2014-01-08 08:08:00 | 4720.00000 | 4722.00000 | 4713.00000 | 4713.00000 | 57.5660 | 271504.0900 | 4716.39995 2014-01-08 08:09:00 | 4713.00000 | 4713.00000 | 4710.00000 | 4710.00000 | 15.0890 | 71097.7600 | 4711.89000 2014-01-08 08:10:00 | 4710.00000 | 4740.00000 | 4710.00000 | 4740.00000 | 20.0720 | 94982.9300 | 4732.11001 2014-01-08 08:11:00 | 4726.01000 | 4733.00000 | 4726.00000 | 4732.99000 | 19.2000 | 90765.3300 | 4727.36000 2014-01-08 08:12:00 | 4732.00000 | 4739.99000 | 4731.99000 | 4732.00000 | 70.2330 | 332584.0400 | 4735.44004 2014-01-08 08:13:00 | 4732.00000 | 4739.98000 | 4730.00000 | 4730.00000 | 34.3610 | 162728.0200 | 4735.83001 2014-01-08 08:14:00 | 4730.00000 | 4740.00000 | 4727.99000 | 4730.01000 | 29.2870 | 138621.3100 | 4733.19998 2014-01-08 08:15:00 | 4736.69000 | 4737.97000 | 4730.01000 | 4735.00000 | 5.5190 | 26136.8300 | 4735.79000 2014-01-08 08:16:00 | 4731.21000 | 4738.00000 | 4729.00000 | 4738.00000 | 17.4160 | 82407.2000 | 4731.69999 2014-01-08 08:17:00 | 4738.00000 | 4738.00000 | 4728.00000 | 4731.57000 | 70.7510 | 334718.6400 | 4730.94001 2014-01-08 08:18:00 | 4729.00000 | 4734.00000 | 4728.00000 | 4729.43000 | 98.9240 | 467992.8200 | 4730.83008 2014-01-08 08:19:00 | 4732.16000 | 4733.90000 | 4728.11000 | 4730.39000 | 63.5250 | 300535.9800 | 4730.98993 2014-01-08 08:20:00 | 4731.94000 | 4738.00000 | 4728.10000 | 4738.00000 | 24.0540 | 113846.2300 | 4732.94002 2014-01-08 08:21:00 | 4738.00000 | 4740.00000 | 4730.13000 | 4740.00000 | 56.0510 | 265419.6500 | 4735.32001 2014-01-08 08:22:00 | 4740.00000 | 4740.00000 | 4732.00000 | 4732.00000 | 56.0500 | 265504.3700 | 4736.92000 2014-01-08 08:23:00 | 4739.00000 | 4739.00000 | 4736.00000 | 4736.00000 | 13.1200 | 62152.0200 | 4737.20000 2014-01-08 08:24:00 | 4736.00000 | 4745.00000 | 4736.00000 | 4745.00000 | 40.9240 | 193950.4700 | 4739.28003 2014-01-08 08:25:00 | 4746.80000 | 4746.80000 | 4743.01000 | 4746.00000 | 3.2720 | 15526.5600 | 4745.28000 2014-01-08 08:26:00 | 4747.00000 | 4747.00000 | 4741.00000 | 4742.00000 | 12.3410 | 58537.2200 | 4743.31000 2014-01-08 08:27:00 | 4741.00000 | 4746.00000 | 4740.70000 | 4745.42000 | 22.4140 | 106305.9200 | 4742.84002 2014-01-08 08:28:00 | 4746.00000 | 4750.00000 | 4746.00000 | 4750.00000 | 15.1270 | 71808.8500 | 4747.06999 2014-01-08 08:29:00 | 4750.00000 | 4750.00000 | 4746.00000 | 4750.00000 | 35.6420 | 169288.3800 | 4749.69001 2014-01-08 08:30:00 | 4748.00000 | 4749.97000 | 4742.81000 | 4749.97000 | 21.1020 | 100172.1300 | 4747.04001 2014-01-08 08:31:00 | 4749.97000 | 4754.06000 | 4749.00000 | 4750.00000 | 21.6190 | 102726.5700 | 4751.68000 2014-01-08 08:32:00 | 4750.00000 | 4757.00000 | 4750.00000 | 4756.00000 | 50.9040 | 242070.2600 | 4755.43004 2014-01-08 08:33:00 | 4756.00000 | 4756.01000 | 4742.00000 | 4749.00000 | 39.4510 | 187314.6900 | 4748.03001 2014-01-08 08:34:00 | 4749.00000 | 4749.00000 | 4742.00000 | 4748.00000 | 20.0940 | 95370.2700 | 4746.21002 2014-01-08 08:35:00 | 4745.28000 | 4750.00000 | 4741.99000 | 4750.00000 | 58.2160 | 276149.3200 | 4743.52995 2014-01-08 08:36:00 | 4750.00000 | 4770.00000 | 4750.00000 | 4762.43000 | 37.3370 | 177878.4300 | 4764.12998 2014-01-08 08:37:00 | 4769.99000 | 4785.00000 | 4769.99000 | 4785.00000 | 10.2700 | 49077.8000 | 4778.75000 2014-01-08 08:38:00 | 4785.00000 | 4815.00000 | 4785.00000 | 4805.09000 | 51.2300 | 245851.3300 | 4798.97000 2014-01-08 08:39:00 | 4810.00000 | 4858.00000 | 4787.00000 | 4849.00000 | 88.9870 | 429513.5300 | 4826.69994 2014-01-08 08:40:00 | 4858.00000 | 4869.00000 | 4810.00000 | 4855.00000 | 95.5871 | 464678.4000 | 4861.30994 2014-01-08 08:41:00 | 4855.00000 | 4868.00000 | 4830.01000 | 4830.01000 | 13.0330 | 63302.4200 | 4857.09001 2014-01-08 08:42:00 | 4840.00000 | 4855.00000 | 4833.49000 | 4850.00000 | 54.2020 | 262443.7500 | 4841.96002 2014-01-08 08:43:00 | 4850.00000 | 4866.00000 | 4840.03000 | 4865.00000 | 66.0150 | 320329.0900 | 4852.36993 2014-01-08 08:44:00 | 4865.60000 | 4887.99000 | 4865.00000 | 4880.00000 | 92.3499 | 450430.4100 | 4877.43000 2014-01-08 08:45:00 | 4870.00000 | 4890.00000 | 4860.00000 | 4868.00000 | 71.0060 | 346066.9100 | 4873.76994 2014-01-08 08:46:00 | 4860.00000 | 4860.01000 | 4849.01000 | 4849.01000 | 54.1290 | 262715.6300 | 4853.50999 2014-01-08 08:47:00 | 4849.01000 | 4849.01000 | 4815.00000 | 4816.00000 | 69.8411 | 337168.2300 | 4827.65002 2014-01-08 08:48:00 | 4825.00000 | 4839.61000 | 4811.70000 | 4838.78000 | 43.2770 | 208818.0400 | 4825.14997 2014-01-08 08:49:00 | 4830.00000 | 4840.01000 | 4830.00000 | 4840.00000 | 65.9250 | 318780.8900 | 4835.50993 2014-01-08 08:50:00 | 4840.00000 | 4840.00000 | 4817.19000 | 4822.74000 | 94.0931 | 453977.4400 | 4824.77006 2014-01-08 08:51:00 | 4816.58000 | 4824.28000 | 4816.00000 | 4819.00000 | 21.5600 | 103895.8100 | 4818.92000 2014-01-08 08:52:00 | 4819.00000 | 4820.10000 | 4813.18000 | 4816.01000 | 41.5270 | 200063.9800 | 4817.67997 2014-01-08 08:53:00 | 4816.00000 | 4824.99000 | 4816.00000 | 4824.99000 | 10.4390 | 50344.2100 | 4822.70000 2014-01-08 08:54:00 | 4829.00000 | 4839.00000 | 4824.99000 | 4838.31000 | 67.4430 | 326128.9500 | 4835.62004 2014-01-08 08:55:00 | 4838.00000 | 4841.00000 | 4834.98000 | 4839.00000 | 24.7000 | 119517.5900 | 4838.77000 2014-01-08 08:56:00 | 4840.00000 | 4860.00000 | 4840.00000 | 4855.00000 | 45.7550 | 222006.1600 | 4852.05995 2014-01-08 08:57:00 | 4855.00000 | 4874.90000 | 4855.00000 | 4870.00000 | 59.9240 | 291172.9400 | 4859.04005 2014-01-08 08:58:00 | 4870.00000 | 4879.99000 | 4869.00000 | 4874.90000 | 55.5870 | 271039.7700 | 4875.95997 2014-01-08 08:59:00 | 4874.63000 | 4890.00000 | 4874.63000 | 4890.00000 | 71.2810 | 348025.2200 | 4882.44001 2014-01-08 09:00:00 | 4890.00000 | 4900.00000 | 4890.00000 | 4894.70000 | 58.3190 | 285649.3600 | 4898.04999 2014-01-08 09:01:00 | 4899.00000 | 4920.00000 | 4890.10000 | 4907.90000 | 100.9500 | 494825.4100 | 4901.69000 2014-01-08 09:02:00 | 4907.90000 | 4920.00000 | 4905.01000 | 4920.00000 | 53.4150 | 262532.0200 | 4914.94995 2014-01-08 09:03:00 | 4920.00000 | 4920.00000 | 4899.70000 | 4919.99000 | 67.2300 | 330038.6600 | 4909.10000 2014-01-08 09:04:00 | 4901.00000 | 4910.00000 | 4890.00000 | 4890.00000 | 32.7410 | 160335.2000 | 4897.08001 2014-01-08 09:05:00 | 4890.00000 | 4900.00000 | 4885.00000 | 4890.00000 | 20.9940 | 102646.7800 | 4889.34002 2014-01-08 09:06:00 | 4900.00000 | 4908.00000 | 4900.00000 | 4900.00000 | 24.8600 | 121893.4400 | 4903.20000 2014-01-08 09:07:00 | 4900.00000 | 4910.00000 | 4900.00000 | 4908.00000 | 25.6730 | 125960.8300 | 4906.35002 2014-01-08 09:08:00 | 4905.07000 | 4909.90000 | 4900.00000 | 4900.00000 | 51.3060 | 251595.8400 | 4903.82996 2014-01-08 09:09:00 | 4900.00000 | 4900.00000 | 4860.00000 | 4875.01000 | 24.5260 | 119720.7000 | 4881.37998 2014-01-08 09:10:00 | 4870.51000 | 4875.00000 | 4863.10000 | 4875.00000 | 67.2820 | 327772.4000 | 4871.62003 2014-01-08 09:11:00 | 4874.99000 | 4880.00000 | 4850.00000 | 4875.01000 | 59.4209 | 289508.3700 | 4872.16001 2014-01-08 09:12:00 | 4875.01000 | 4875.01000 | 4860.00000 | 4864.00000 | 60.0319 | 292144.8600 | 4866.49002 2014-01-08 09:13:00 | 4860.00000 | 4879.11000 | 4850.00000 | 4875.01000 | 63.3600 | 308415.9900 | 4867.68000 2014-01-08 09:14:00 | 4879.11000 | 4900.00000 | 4879.11000 | 4900.00000 | 46.8010 | 229174.9900 | 4896.80001 2014-01-08 09:15:00 | 4900.00000 | 4900.00000 | 4880.00000 | 4892.00000 | 48.0790 | 235343.3400 | 4894.92999 2014-01-08 09:16:00 | 4898.99000 | 4900.00000 | 4886.35000 | 4892.00000 | 45.0950 | 220759.2600 | 4895.42995 2014-01-08 09:17:00 | 4891.00000 | 4906.76000 | 4891.00000 | 4894.26000 | 70.3220 | 344587.1500 | 4900.13003 2014-01-08 09:18:00 | 4899.90000 | 4899.90000 | 4893.00000 | 4899.00000 | 40.9500 | 200550.4600 | 4897.45000 2014-01-08 09:19:00 | 4894.00000 | 4899.00000 | 4891.00000 | 4892.00000 | 20.7440 | 101502.6900 | 4893.11002 2014-01-08 09:20:00 | 4892.00000 | 4895.00000 | 4871.21000 | 4881.47000 | 31.1990 | 152292.4500 | 4881.31999 2014-01-08 09:21:00 | 4876.61000 | 4883.00000 | 4866.00000 | 4866.00000 | 21.8120 | 106269.7500 | 4872.08001 2014-01-08 09:22:00 | 4876.00000 | 4883.00000 | 4866.01000 | 4883.00000 | 48.3520 | 235591.7300 | 4872.43002 2014-01-08 09:23:00 | 4883.99000 | 4884.99000 | 4880.40000 | 4884.65000 | 12.5080 | 61082.4500 | 4883.46999 2014-01-08 09:24:00 | 4883.25000 | 4885.00000 | 4870.00000 | 4885.00000 | 15.7290 | 76746.9200 | 4879.33000 2014-01-08 09:25:00 | 4899.00000 | 4899.00000 | 4885.00000 | 4885.20000 | 26.0630 | 127421.5100 | 4888.98002 2014-01-08 09:26:00 | 4885.00000 | 4895.00000 | 4885.00000 | 4885.00000 | 31.2540 | 152806.7900 | 4889.19003 2014-01-08 09:27:00 | 4890.18000 | 4891.99000 | 4885.00000 | 4885.00000 | 25.5200 | 124738.1800 | 4887.86000 2014-01-08 09:28:00 | 4889.99000 | 4892.00000 | 4886.00000 | 4891.00000 | 38.4580 | 188015.2100 | 4888.84998 2014-01-08 09:29:00 | 4889.41000 | 4890.69000 | 4885.01000 | 4885.01000 | 21.3030 | 104145.0900 | 4888.75001 2014-01-08 09:30:00 | 4885.00000 | 4885.01000 | 4884.00000 | 4884.99000 | 18.0070 | 87963.1900 | 4884.93999 2014-01-08 09:31:00 | 4879.29000 | 4883.95000 | 4873.00000 | 4880.00000 | 19.6400 | 95811.0100 | 4878.36000 2014-01-08 09:32:00 | 4880.00000 | 4882.84000 | 4872.60000 | 4881.71000 | 13.8360 | 67504.9300 | 4878.92999 2014-01-08 09:33:00 | 4872.10000 | 4873.10000 | 4862.00000 | 4862.00000 | 19.1160 | 93047.6800 | 4867.52998 2014-01-08 09:34:00 | 4864.52000 | 4864.52000 | 4850.00000 | 4859.99000 | 40.0180 | 194462.4000 | 4859.36998 2014-01-08 09:35:00 | 4850.01000 | 4860.00000 | 4841.00000 | 4855.00000 | 53.4699 | 259368.8100 | 4850.74000 2014-01-08 09:36:00 | 4855.00000 | 4884.00000 | 4854.99000 | 4860.00000 | 41.5410 | 202212.6700 | 4867.79001 2014-01-08 09:37:00 | 4856.00000 | 4856.00000 | 4855.00000 | 4855.00000 | 10.1070 | 49074.3900 | 4855.48999 2014-01-08 09:38:00 | 4856.00000 | 4865.01000 | 4856.00000 | 4858.00000 | 13.4020 | 65109.6700 | 4858.21001 2014-01-08 09:39:00 | 4860.00000 | 4866.66000 | 4860.00000 | 4866.66000 | 4.8330 | 23492.8900 | 4860.93000 2014-01-08 09:40:00 | 4866.66000 | 4870.00000 | 4860.01000 | 4860.70000 | 26.7730 | 130176.1800 | 4862.22002 2014-01-08 09:41:00 | 4862.00000 | 4862.00000 | 4851.02000 | 4854.02000 | 24.6150 | 119505.0700 | 4854.96997 2014-01-08 09:42:00 | 4851.88000 | 4860.00000 | 4851.88000 | 4860.00000 | 14.7330 | 71527.6000 | 4854.92001 2014-01-08 09:43:00 | 4860.00000 | 4863.99000 | 4851.56000 | 4858.20000 | 21.9090 | 106379.7000 | 4855.53000 2014-01-08 09:44:00 | 4852.76000 | 4857.97000 | 4851.02000 | 4855.59000 | 43.8640 | 212989.3400 | 4855.68004 2014-01-08 09:45:00 | 4851.02000 | 4858.14000 | 4848.00000 | 4848.00000 | 23.0840 | 112034.6900 | 4853.35002 2014-01-08 09:46:00 | 4848.00000 | 4848.00000 | 4842.02000 | 4848.00000 | 20.9210 | 101371.8100 | 4845.46000 2014-01-08 09:47:00 | 4848.00000 | 4861.00000 | 4848.00000 | 4861.00000 | 31.5640 | 153182.2600 | 4853.07003 2014-01-08 09:48:00 | 4851.02000 | 4851.02000 | 4847.43000 | 4847.43000 | 19.6710 | 95356.3800 | 4847.56000 2014-01-08 09:49:00 | 4845.00000 | 4859.42000 | 4844.01000 | 4851.78000 | 20.9990 | 101821.9900 | 4848.90000 2014-01-08 09:50:00 | 4856.92000 | 4856.92000 | 4844.16000 | 4845.63000 | 44.7190 | 216789.9900 | 4847.82999 2014-01-08 09:51:00 | 4849.99000 | 4850.00000 | 4844.03000 | 4850.00000 | 51.6250 | 250258.2200 | 4847.61995 2014-01-08 09:52:00 | 4850.00000 | 4865.00000 | 4850.00000 | 4862.00000 | 15.1540 | 73648.1300 | 4859.98001 2014-01-08 09:53:00 | 4862.00000 | 4880.00000 | 4862.00000 | 4878.00000 | 22.0870 | 107715.0100 | 4876.84999 2014-01-08 09:54:00 | 4880.00000 | 4880.00000 | 4870.00000 | 4872.00000 | 43.7460 | 213201.9700 | 4873.62996 2014-01-08 09:55:00 | 4876.80000 | 4878.00000 | 4862.61000 | 4862.76000 | 19.4780 | 94952.1700 | 4874.83999 2014-01-08 09:56:00 | 4869.99000 | 4869.99000 | 4868.00000 | 4868.00000 | 0.5200 | 2532.3600 | 4869.91000 2014-01-08 09:57:00 | 4865.00000 | 4885.01000 | 4863.01000 | 4882.60000 | 51.6490 | 251746.0400 | 4874.16999 2014-01-08 09:58:00 | 4867.65000 | 4879.99000 | 4865.36000 | 4879.99000 | 25.5340 | 124448.3900 | 4873.83002 2014-01-08 09:59:00 | 4868.57000 | 4880.00000 | 4868.57000 | 4880.00000 | 24.0760 | 117360.9500 | 4874.59998 2014-01-08 10:00:00 | 4867.01000 | 4880.00000 | 4864.00000 | 4880.00000 | 16.6250 | 81020.2000 | 4873.39998 2014-01-08 10:01:00 | 4880.00000 | 4885.00000 | 4879.99000 | 4885.00000 | 15.2390 | 74406.0500 | 4882.61000 2014-01-08 10:02:00 | 4884.00000 | 4885.00000 | 4879.00000 | 4880.00000 | 27.1250 | 132379.1300 | 4880.33997 2014-01-08 10:03:00 | 4880.02000 | 4885.01000 | 4880.02000 | 4885.01000 | 8.0000 | 39063.9200 | 4882.99000 2014-01-08 10:04:00 | 4885.00000 | 4888.99000 | 4885.00000 | 4885.00000 | 16.5680 | 80964.2700 | 4886.78999 2014-01-08 10:05:00 | 4885.00000 | 4890.00000 | 4884.99000 | 4886.44000 | 45.5250 | 222533.3000 | 4888.15995 2014-01-08 10:06:00 | 4890.00000 | 4891.65000 | 4885.74000 | 4886.55000 | 15.7700 | 77098.7600 | 4888.95000 2014-01-08 10:07:00 | 4889.00000 | 4889.00000 | 4883.00000 | 4883.00000 | 7.6570 | 37408.6300 | 4885.55000 2014-01-08 10:08:00 | 4883.01000 | 4883.01000 | 4867.68000 | 4880.00000 | 15.2900 | 74506.0600 | 4872.86000 2014-01-08 10:09:00 | 4880.00000 | 4884.99000 | 4869.29000 | 4869.29000 | 25.5200 | 124527.5400 | 4879.61000 2014-01-08 10:10:00 | 4883.00000 | 4884.99000 | 4870.01000 | 4871.01000 | 13.1780 | 64322.7200 | 4881.06999 2014-01-08 10:11:00 | 4876.58000 | 4892.00000 | 4872.00000 | 4879.01000 | 20.2400 | 98745.2800 | 4878.72000 2014-01-08 10:12:00 | 4879.01000 | 4895.00000 | 4872.00000 | 4895.00000 | 29.8780 | 145944.8900 | 4884.68999 2014-01-08 10:13:00 | 4877.36000 | 4889.99000 | 4872.00000 | 4872.00000 | 23.4860 | 114567.0800 | 4878.09998 2014-01-08 10:14:00 | 4873.73000 | 4888.00000 | 4872.00000 | 4880.01000 | 14.7010 | 71707.4300 | 4877.72000 2014-01-08 10:15:00 | 4879.41000 | 4890.00000 | 4876.88000 | 4890.00000 | 25.9920 | 127083.1700 | 4889.32001 2014-01-08 10:16:00 | 4890.00000 | 4895.00000 | 4890.00000 | 4895.00000 | 40.8860 | 199988.1000 | 4891.35997 2014-01-08 10:17:00 | 4895.01000 | 4900.00000 | 4895.01000 | 4900.00000 | 18.7410 | 91816.6200 | 4899.24000 2014-01-08 10:18:00 | 4900.86000 | 4915.00000 | 4900.86000 | 4915.00000 | 31.5320 | 154776.3200 | 4908.55001 2014-01-08 10:19:00 | 4917.00000 | 4918.00000 | 4911.00000 | 4915.00000 | 27.0600 | 132980.4000 | 4914.28000 2014-01-08 10:20:00 | 4912.00000 | 4920.00000 | 4910.00000 | 4918.00000 | 39.9260 | 196340.8600 | 4917.61997 2014-01-08 10:21:00 | 4918.00000 | 4930.00000 | 4900.00000 | 4925.00000 | 37.0080 | 182030.1500 | 4918.66998 2014-01-08 10:22:00 | 4928.27000 | 4930.00000 | 4919.00000 | 4930.00000 | 36.3980 | 179251.4400 | 4924.75999 2014-01-08 10:23:00 | 4930.00000 | 4935.00000 | 4916.49000 | 4922.36000 | 26.2560 | 129374.6000 | 4927.42998 2014-01-08 10:24:00 | 4915.86000 | 4915.86000 | 4901.75000 | 4907.00000 | 7.2140 | 35408.0400 | 4908.24001 2014-01-08 10:25:00 | 4901.17000 | 4907.00000 | 4900.00000 | 4900.00000 | 31.3930 | 153905.0900 | 4902.53002 2014-01-08 10:26:00 | 4899.00000 | 4900.00000 | 4891.00000 | 4899.89000 | 33.6590 | 164775.7800 | 4895.43999 2014-01-08 10:27:00 | 4899.89000 | 4910.00000 | 4899.89000 | 4907.28000 | 19.8440 | 97327.0000 | 4904.61002 2014-01-08 10:28:00 | 4906.89000 | 4910.00000 | 4904.00000 | 4909.90000 | 36.9220 | 181212.3000 | 4907.98001 2014-01-08 10:29:00 | 4909.89000 | 4920.00000 | 4909.89000 | 4920.00000 | 22.4480 | 110295.0800 | 4913.35999 2014-01-08 10:30:00 | 4912.89000 | 4922.61000 | 4912.01000 | 4922.61000 | 28.1180 | 138341.0200 | 4920.01999 2014-01-08 10:31:00 | 4920.00000 | 4920.00001 | 4919.99000 | 4920.00000 | 9.9540 | 48973.6700 | 4920.00001 2014-01-08 10:32:00 | 4920.00000 | 4929.00000 | 4920.00000 | 4924.06000 | 26.3330 | 129638.4700 | 4923.04002 2014-01-08 10:33:00 | 4928.00000 | 4928.00000 | 4924.06000 | 4925.00000 | 14.9260 | 73523.2600 | 4925.84999 2014-01-08 10:34:00 | 4925.00000 | 4926.00000 | 4925.00000 | 4926.00000 | 14.2600 | 70233.6100 | 4925.22000 2014-01-08 10:35:00 | 4928.00000 | 4930.00000 | 4928.00000 | 4930.00000 | 14.6570 | 72257.9300 | 4929.92999 2014-01-08 10:36:00 | 4930.01000 | 4935.00000 | 4928.00000 | 4934.00000 | 28.4370 | 140246.2800 | 4931.81998 2014-01-08 10:37:00 | 4932.00000 | 4935.00000 | 4932.00000 | 4934.70000 | 5.3050 | 26172.4600 | 4933.54999 2014-01-08 10:38:00 | 4934.70000 | 4935.00000 | 4928.91000 | 4932.99000 | 20.1990 | 99608.2300 | 4931.34000 2014-01-08 10:39:00 | 4928.57000 | 4938.00000 | 4926.58000 | 4938.00000 | 33.7060 | 166261.0900 | 4932.68997 2014-01-08 10:40:00 | 4939.00000 | 4940.00000 | 4936.79000 | 4940.00000 | 19.7150 | 97363.6000 | 4938.54998 2014-01-08 10:41:00 | 4941.00000 | 4950.00000 | 4940.01000 | 4940.01000 | 53.1300 | 262946.7700 | 4949.12000 2014-01-08 10:42:00 | 4949.99000 | 4955.00000 | 4949.99000 | 4953.00000 | 15.8500 | 78472.4100 | 4950.94000 2014-01-08 10:43:00 | 4953.00000 | 4953.00000 | 4930.00000 | 4945.00000 | 29.4800 | 145733.9500 | 4943.49000 2014-01-08 10:44:00 | 4945.00000 | 4949.00000 | 4942.86000 | 4947.00000 | 18.5140 | 91528.0300 | 4943.72001 2014-01-08 10:45:00 | 4942.01000 | 4947.00000 | 4942.01000 | 4946.23000 | 10.5500 | 52175.4300 | 4945.54000 2014-01-08 10:46:00 | 4941.20000 | 4949.01000 | 4941.20000 | 4948.00000 | 15.5270 | 76819.4200 | 4947.46999 2014-01-08 10:47:00 | 4946.99000 | 4946.99000 | 4940.00000 | 4941.66000 | 18.2080 | 89990.1900 | 4942.33999 2014-01-08 10:48:00 | 4943.00000 | 4950.00000 | 4943.00000 | 4950.00000 | 19.0620 | 94288.4300 | 4946.41001 2014-01-08 10:49:00 | 4953.00000 | 4959.00000 | 4953.00000 | 4958.00000 | 39.4020 | 195281.6700 | 4956.14002 2014-01-08 10:50:00 | 4959.60000 | 4974.60000 | 4959.00000 | 4964.32000 | 38.4760 | 191228.5100 | 4970.06997 2014-01-08 10:51:00 | 4968.00000 | 4970.00000 | 4950.33000 | 4959.99000 | 31.5310 | 156511.8700 | 4963.75001 2014-01-08 10:52:00 | 4959.69000 | 4959.69000 | 4950.00000 | 4955.00000 | 28.1100 | 139236.9000 | 4953.29000 2014-01-08 10:53:00 | 4955.00000 | 4970.01000 | 4951.02000 | 4969.26000 | 19.2420 | 95520.0800 | 4964.15001 2014-01-08 10:54:00 | 4960.73000 | 4974.00000 | 4960.00000 | 4974.00000 | 34.6310 | 172012.1900 | 4967.00001 2014-01-08 10:55:00 | 4967.00000 | 4975.00000 | 4967.00000 | 4975.00000 | 11.2400 | 55873.1100 | 4970.92000 2014-01-08 10:56:00 | 4975.02000 | 4989.00000 | 4975.02000 | 4989.00000 | 48.3060 | 240588.5500 | 4980.50996 2014-01-08 10:57:00 | 4989.00000 | 4995.00000 | 4980.00000 | 4995.00000 | 31.8290 | 158744.4600 | 4987.41999 2014-01-08 10:58:00 | 4995.60000 | 5000.00000 | 4995.00000 | 5000.00000 | 71.6380 | 358144.8000 | 4999.36997 2014-01-08 10:59:00 | 4999.99000 | 5000.00000 | 4999.00000 | 4999.01000 | 58.8100 | 294015.3100 | 4999.41000 2014-01-08 11:00:00 | 4999.00000 | 5013.00000 | 4999.00000 | 5013.00000 | 53.6260 | 268149.3600 | 5000.35996 2014-01-08 11:01:00 | 5015.27000 | 5029.99000 | 5010.01000 | 5022.00000 | 35.2810 | 177010.9300 | 5017.17001 2014-01-08 11:02:00 | 5025.00000 | 5030.00000 | 4999.00000 | 4999.00000 | 31.6570 | 158585.4700 | 5009.48998 2014-01-08 11:03:00 | 4996.00000 | 4998.00000 | 4948.00000 | 4988.99000 | 79.4260 | 395248.3600 | 4976.30994 2014-01-08 11:04:00 | 4989.00000 | 5000.00000 | 4960.01000 | 4970.00000 | 62.1280 | 309827.2300 | 4986.91997 2014-01-08 11:05:00 | 4988.47000 | 4994.99000 | 4975.00000 | 4980.00000 | 33.4080 | 166425.2800 | 4981.59999 2014-01-08 11:06:00 | 4984.00000 | 4984.00000 | 4963.00000 | 4977.00000 | 47.1830 | 234606.8600 | 4972.28003 2014-01-08 11:07:00 | 4975.00000 | 4975.00000 | 4963.00000 | 4966.00000 | 48.9430 | 243299.3100 | 4971.07003 2014-01-08 11:08:00 | 4966.00000 | 4977.00000 | 4966.00000 | 4977.00000 | 9.8040 | 48741.6400 | 4971.61001 2014-01-08 11:09:00 | 4977.00000 | 4980.01000 | 4977.00000 | 4980.01000 | 10.7790 | 53669.8200 | 4979.11000 2014-01-08 11:10:00 | 4984.99000 | 5000.00000 | 4980.00000 | 4982.00000 | 67.3420 | 336313.9700 | 4994.12003 2014-01-08 11:11:00 | 4986.00000 | 5024.27000 | 4980.00000 | 5020.00000 | 64.3050 | 322023.4600 | 5007.74994 2014-01-08 11:12:00 | 5021.00000 | 5024.51000 | 5002.00000 | 5017.00000 | 60.7330 | 304694.8000 | 5016.96004 2014-01-08 11:13:00 | 5004.00000 | 5020.00000 | 5004.00000 | 5020.00000 | 35.8450 | 179815.0300 | 5016.45996 2014-01-08 11:14:00 | 5020.00000 | 5025.00000 | 5018.00000 | 5020.20000 | 73.1140 | 367083.4000 | 5020.70006 2014-01-08 11:15:00 | 5030.00000 | 5054.00000 | 5030.00000 | 5054.00000 | 46.7420 | 235613.3600 | 5040.72002 2014-01-08 11:16:00 | 5051.01000 | 5068.00000 | 5051.01000 | 5055.00000 | 64.9460 | 328728.9300 | 5061.56995 2014-01-08 11:17:00 | 5055.00000 | 5055.00000 | 5030.00000 | 5040.00000 | 121.1391 | 611044.8200 | 5044.15998 2014-01-08 11:18:00 | 5040.00000 | 5060.00000 | 5040.00000 | 5060.00000 | 70.3730 | 355392.0700 | 5050.12004 2014-01-08 11:19:00 | 5059.00000 | 5067.99000 | 5050.00000 | 5056.00000 | 29.9470 | 151434.6200 | 5056.74998 2014-01-08 11:20:00 | 5056.90000 | 5060.00000 | 5050.00000 | 5058.00000 | 36.9770 | 186982.6800 | 5056.72998 2014-01-08 11:21:00 | 5058.00000 | 5059.00000 | 5041.01000 | 5041.08000 | 42.2160 | 213033.7400 | 5046.27997 2014-01-08 11:22:00 | 5048.00000 | 5054.00000 | 5040.00000 | 5049.00000 | 38.1520 | 192449.4600 | 5044.28002 2014-01-08 11:23:00 | 5044.00000 | 5048.99000 | 5044.00000 | 5048.98000 | 50.4850 | 254828.5000 | 5047.60995 2014-01-08 11:24:00 | 5048.99000 | 5050.00000 | 5048.98000 | 5050.00000 | 24.5800 | 124126.1300 | 5049.88000 2014-01-08 11:25:00 | 5050.99000 | 5052.00000 | 5040.00000 | 5050.99000 | 20.0660 | 101305.0800 | 5048.58998 2014-01-08 11:26:00 | 5051.00000 | 5054.00000 | 5041.00000 | 5054.00000 | 38.5630 | 194773.1800 | 5050.78002 2014-01-08 11:27:00 | 5054.00000 | 5070.00000 | 5052.60000 | 5063.11000 | 37.4990 | 189828.3700 | 5062.21999 2014-01-08 11:28:00 | 5065.00000 | 5087.00000 | 5065.00000 | 5077.28000 | 38.3610 | 194755.4000 | 5076.91001 2014-01-08 11:29:00 | 5071.00000 | 5088.00000 | 5071.00000 | 5085.00000 | 52.1530 | 264894.7000 | 5079.18003 2014-01-08 11:30:00 | 5085.00000 | 5085.00000 | 5073.63000 | 5079.00000 | 81.8920 | 415981.3000 | 5079.63003 2014-01-08 11:31:00 | 5075.00000 | 5079.00000 | 5050.00000 | 5074.00000 | 28.5850 | 144852.6500 | 5067.43997 2014-01-08 11:32:00 | 5060.00000 | 5068.78000 | 5060.00000 | 5061.00000 | 11.0610 | 56017.7700 | 5064.44000 2014-01-08 11:33:00 | 5061.01000 | 5064.99000 | 5051.12000 | 5055.00000 | 24.4340 | 123562.3400 | 5056.98002 2014-01-08 11:34:00 | 5052.00000 | 5060.00000 | 5030.01000 | 5030.01000 | 58.1210 | 293697.2800 | 5053.20001 2014-01-08 11:35:00 | 5037.48000 | 5040.00000 | 5000.00000 | 5000.00000 | 47.0790 | 235981.8000 | 5012.45999 2014-01-08 11:36:00 | 4999.90000 | 4999.90000 | 4965.00000 | 4970.01000 | 31.1130 | 154795.0600 | 4975.25002 2014-01-08 11:37:00 | 4971.00000 | 5005.01000 | 4971.00000 | 4989.00000 | 44.7560 | 223532.0200 | 4994.45996 2014-01-08 11:38:00 | 5000.00000 | 5011.00000 | 4992.50000 | 5005.00000 | 24.6630 | 123356.8700 | 5001.70001 2014-01-08 11:39:00 | 5006.00000 | 5020.00000 | 5005.00000 | 5005.55000 | 37.6190 | 188441.9100 | 5009.21999 2014-01-08 11:40:00 | 5005.00000 | 5008.00000 | 4995.78000 | 4995.78000 | 23.4080 | 117035.4900 | 4999.80999 2014-01-08 11:41:00 | 4993.00000 | 4999.00000 | 4961.00000 | 4986.00000 | 63.1860 | 315335.8200 | 4990.59995 2014-01-08 11:42:00 | 4985.00000 | 4985.00000 | 4963.10000 | 4970.00000 | 21.5070 | 106996.4800 | 4974.95999 2014-01-08 11:43:00 | 4970.00000 | 4972.00000 | 4960.00000 | 4964.00000 | 39.8710 | 197897.4200 | 4963.44001 2014-01-08 11:44:00 | 4964.00000 | 4990.29000 | 4964.00000 | 4985.00000 | 22.5690 | 112326.1200 | 4977.01000 2014-01-08 11:45:00 | 4985.00000 | 4995.00000 | 4983.00000 | 4995.00000 | 23.8010 | 118760.1800 | 4989.71000 2014-01-08 11:46:00 | 4995.00000 | 4995.00000 | 4965.01000 | 4965.01000 | 43.9240 | 218809.8200 | 4981.56003 2014-01-08 11:47:00 | 4965.01000 | 4966.00000 | 4960.00000 | 4960.00000 | 8.7850 | 43613.9000 | 4964.58999 2014-01-08 11:48:00 | 4959.98000 | 4990.00000 | 4957.00000 | 4990.00000 | 36.1230 | 179582.6500 | 4971.42002 2014-01-08 11:49:00 | 4962.00000 | 4986.72000 | 4960.10000 | 4960.10000 | 23.3970 | 116339.5800 | 4972.40999 2014-01-08 11:50:00 | 4965.02000 | 4965.02000 | 4950.00000 | 4950.00000 | 41.1500 | 203996.0200 | 4957.38000 2014-01-08 11:51:00 | 4950.00000 | 4964.00000 | 4950.00000 | 4963.00000 | 5.6360 | 27916.9300 | 4953.32000 2014-01-08 11:52:00 | 4963.00000 | 4989.10000 | 4962.99000 | 4980.00000 | 30.1260 | 149916.4000 | 4976.30998 2014-01-08 11:53:00 | 4989.10000 | 4989.88000 | 4979.00000 | 4979.00000 | 26.4310 | 131753.6000 | 4984.81001 2014-01-08 11:54:00 | 4979.00000 | 4986.57000 | 4963.00000 | 4963.00000 | 28.1240 | 139968.4000 | 4976.83002 2014-01-08 11:55:00 | 4966.80000 | 4977.00000 | 4960.00000 | 4977.00000 | 19.7440 | 98027.1400 | 4964.91002 2014-01-08 11:56:00 | 4977.00000 | 4985.00000 | 4977.00000 | 4980.00000 | 33.0220 | 164516.2100 | 4982.02001 2014-01-08 11:57:00 | 4984.00000 | 4984.00000 | 4976.00000 | 4976.00000 | 15.2190 | 75802.1700 | 4980.76000 2014-01-08 11:58:00 | 4974.40000 | 4989.98000 | 4974.40000 | 4989.98000 | 29.1380 | 145173.1400 | 4982.25999 2014-01-08 11:59:00 | 4990.00000 | 4998.60000 | 4990.00000 | 4998.00000 | 21.8010 | 108821.3200 | 4991.57000 2014-01-08 12:00:00 | 4999.99000 | 5010.00000 | 4999.99000 | 5004.00000 | 29.2230 | 146230.4500 | 5003.95002 2014-01-08 12:01:00 | 5003.00000 | 5017.19000 | 5003.00000 | 5006.01000 | 40.3360 | 201954.9100 | 5006.81997 2014-01-08 12:02:00 | 5010.00000 | 5010.00000 | 5000.00000 | 5001.00000 | 28.1470 | 140789.3400 | 5001.92998 2014-01-08 12:03:00 | 5001.00000 | 5005.00000 | 5001.00000 | 5002.00000 | 38.8640 | 194425.4900 | 5002.71003 2014-01-08 12:04:00 | 5002.01000 | 5005.00000 | 5000.01000 | 5000.40000 | 41.5310 | 207748.4700 | 5002.25001 2014-01-08 12:05:00 | 5000.00000 | 5002.97000 | 4986.25000 | 4988.59000 | 73.1949 | 365795.3500 | 4997.55007 2014-01-08 12:06:00 | 4990.00000 | 4999.00000 | 4986.00000 | 4994.99000 | 14.7370 | 73560.4900 | 4991.54999 2014-01-08 12:07:00 | 4992.55000 | 4999.00000 | 4988.33000 | 4990.00000 | 74.7820 | 373288.3700 | 4991.69003 2014-01-08 12:08:00 | 4993.18000 | 4998.91000 | 4990.00000 | 4991.00000 | 48.9410 | 244400.6400 | 4993.78001 2014-01-08 12:09:00 | 4996.59000 | 4996.59000 | 4986.00000 | 4986.00000 | 46.5280 | 232252.2500 | 4991.66998 2014-01-08 12:10:00 | 4986.00000 | 4988.00000 | 4980.00000 | 4980.00000 | 24.4980 | 122124.0900 | 4985.05999 2014-01-08 12:11:00 | 4980.00000 | 4988.01000 | 4971.00000 | 4988.00000 | 68.4670 | 340665.0900 | 4975.60996 2014-01-08 12:12:00 | 4988.00000 | 4999.00000 | 4981.01000 | 4993.02000 | 46.9280 | 234060.3800 | 4987.64998 2014-01-08 12:13:00 | 4983.89000 | 4984.00000 | 4983.00000 | 4984.00000 | 24.3020 | 121113.7400 | 4983.69001 2014-01-08 12:14:00 | 4985.00000 | 4988.64000 | 4975.01000 | 4984.00000 | 32.3020 | 161029.4800 | 4985.12001 2014-01-08 12:15:00 | 4975.10000 | 4981.50000 | 4969.90000 | 4969.90000 | 22.1160 | 110023.4300 | 4974.82998 2014-01-08 12:16:00 | 4969.90000 | 4970.00000 | 4950.00000 | 4950.00000 | 41.4070 | 205530.5100 | 4963.66997 2014-01-08 12:17:00 | 4950.00000 | 4959.99000 | 4925.00000 | 4935.99000 | 9.6130 | 47480.5200 | 4939.20001 2014-01-08 12:18:00 | 4925.00000 | 4959.00000 | 4920.01000 | 4954.95000 | 58.9840 | 291323.6900 | 4939.03005 2014-01-08 12:19:00 | 4959.00000 | 4965.00000 | 4940.93000 | 4961.00000 | 53.4850 | 265119.3600 | 4956.88995 2014-01-08 12:20:00 | 4961.01000 | 4979.00000 | 4959.79000 | 4979.00000 | 28.2780 | 140415.7600 | 4965.54999 2014-01-08 12:21:00 | 4978.99000 | 4978.99000 | 4963.00000 | 4963.01000 | 8.1280 | 40360.2600 | 4965.58000 2014-01-08 12:22:00 | 4963.00000 | 4973.35000 | 4958.00000 | 4958.00000 | 46.6040 | 231470.6100 | 4966.75004 2014-01-08 12:23:00 | 4950.00000 | 4950.00000 | 4940.00000 | 4945.99000 | 15.9970 | 79110.0600 | 4945.30999 2014-01-08 12:24:00 | 4941.00000 | 4945.01000 | 4940.00000 | 4942.00000 | 5.3780 | 26579.4800 | 4942.26000 2014-01-08 12:25:00 | 4942.00000 | 4953.99000 | 4942.00000 | 4942.10000 | 36.7590 | 181791.2900 | 4945.48999 2014-01-08 12:26:00 | 4952.00000 | 4952.00000 | 4945.00000 | 4945.00000 | 27.2460 | 134820.4600 | 4948.26998 2014-01-08 12:27:00 | 4944.00000 | 4944.41000 | 4940.00000 | 4940.00000 | 19.4510 | 96106.7800 | 4940.97000 2014-01-08 12:28:00 | 4936.53000 | 4938.25000 | 4930.00000 | 4930.00000 | 59.5910 | 294062.9100 | 4934.69001 2014-01-08 12:29:00 | 4930.00000 | 4939.99000 | 4930.00000 | 4937.00000 | 23.6870 | 116866.7500 | 4933.78999 2014-01-08 12:30:00 | 4931.03000 | 4938.00000 | 4928.00000 | 4938.00000 | 21.1010 | 104030.8400 | 4930.14000 2014-01-08 12:31:00 | 4928.99000 | 4941.90000 | 4925.00000 | 4925.00000 | 57.7590 | 284747.8300 | 4929.92999 2014-01-08 12:32:00 | 4923.00000 | 4930.00000 | 4908.00000 | 4925.01000 | 48.7830 | 239914.3100 | 4917.99003 2014-01-08 12:33:00 | 4911.31000 | 4926.00000 | 4905.60000 | 4915.00000 | 53.3920 | 262582.9300 | 4918.02002 2014-01-08 12:34:00 | 4913.43000 | 4914.99000 | 4895.00000 | 4895.00000 | 84.1880 | 412974.7500 | 4905.38996 2014-01-08 12:35:00 | 4891.00000 | 4895.99000 | 4880.00000 | 4880.01000 | 17.9100 | 87488.3900 | 4884.89000 2014-01-08 12:36:00 | 4880.00000 | 4916.00000 | 4871.00000 | 4916.00000 | 60.5660 | 295951.9500 | 4886.43995 2014-01-08 12:37:00 | 4916.00000 | 4950.00000 | 4912.00000 | 4940.00000 | 61.5880 | 303811.3500 | 4932.95998 2014-01-08 12:38:00 | 4929.00000 | 4939.00000 | 4918.00000 | 4925.00000 | 36.8420 | 181585.5400 | 4928.76002 2014-01-08 12:39:00 | 4925.00000 | 4931.04000 | 4920.00000 | 4930.00000 | 34.1190 | 168158.8700 | 4928.59999 2014-01-08 12:40:00 | 4926.00000 | 4937.72000 | 4926.00000 | 4937.72000 | 25.6010 | 126261.9500 | 4931.91001 2014-01-08 12:41:00 | 4948.00000 | 4949.99000 | 4933.00000 | 4933.00000 | 44.0590 | 217696.6400 | 4941.02999 2014-01-08 12:42:00 | 4936.00000 | 4936.00000 | 4920.00000 | 4920.00000 | 18.4530 | 90950.6000 | 4928.77001 2014-01-08 12:43:00 | 4928.00000 | 4928.00000 | 4918.10000 | 4926.21000 | 56.5290 | 278245.6800 | 4922.17999 2014-01-08 12:44:00 | 4920.00000 | 4920.00000 | 4918.00000 | 4918.00000 | 27.6520 | 136001.9300 | 4918.34001 2014-01-08 12:45:00 | 4918.00000 | 4919.00000 | 4910.10000 | 4910.10000 | 12.3070 | 60504.8900 | 4916.29999 2014-01-08 12:46:00 | 4910.00000 | 4910.00000 | 4902.00000 | 4903.00000 | 19.8040 | 97163.8900 | 4906.28002 2014-01-08 12:47:00 | 4903.00000 | 4915.82000 | 4890.02000 | 4903.12000 | 76.3299 | 374045.6900 | 4900.38000 2014-01-08 12:48:00 | 4903.01000 | 4909.00000 | 4900.00000 | 4901.11000 | 34.4910 | 169111.2000 | 4903.05001 2014-01-08 12:49:00 | 4901.11000 | 4901.12000 | 4890.00000 | 4899.90000 | 36.0090 | 176330.0400 | 4896.82999 2014-01-08 12:50:00 | 4899.90000 | 4900.00000 | 4892.00000 | 4899.00000 | 11.8030 | 57799.9800 | 4897.06001 2014-01-08 12:51:00 | 4898.98000 | 4898.99000 | 4894.00000 | 4897.00000 | 41.2880 | 202157.4300 | 4896.27998 2014-01-08 12:52:00 | 4894.02000 | 4896.90000 | 4890.00000 | 4890.00000 | 39.6370 | 193886.8300 | 4891.55998 2014-01-08 12:53:00 | 4889.00000 | 4890.00000 | 4864.00000 | 4864.00000 | 81.3200 | 396836.6200 | 4879.94000 2014-01-08 12:54:00 | 4864.00000 | 4864.01000 | 4832.10000 | 4864.00000 | 60.4270 | 293114.2800 | 4850.71996 2014-01-08 12:55:00 | 4832.10000 | 4836.83000 | 4820.00000 | 4826.00000 | 48.5630 | 234378.7600 | 4826.28003 2014-01-08 12:56:00 | 4886.77000 | 4886.77000 | 4835.00000 | 4840.00000 | 38.5990 | 187078.4900 | 4846.71999 2014-01-08 12:57:00 | 4836.00000 | 4850.00000 | 4836.00000 | 4845.00000 | 17.6190 | 85354.9200 | 4844.48000 2014-01-08 12:58:00 | 4844.99000 | 4845.00000 | 4839.40000 | 4839.99000 | 18.4250 | 89221.7600 | 4842.42998 2014-01-08 12:59:00 | 4839.99000 | 4848.86000 | 4835.00000 | 4840.00000 | 47.6270 | 230516.4900 | 4840.03997 2014-01-08 13:00:00 | 4840.00000 | 4870.00000 | 4835.00000 | 4860.00000 | 70.5080 | 342228.2200 | 4853.74997 2014-01-08 13:01:00 | 4867.90000 | 4880.00000 | 4842.00000 | 4842.00000 | 41.4230 | 201765.6300 | 4870.86003 2014-01-08 13:02:00 | 4865.00000 | 4865.00000 | 4844.23000 | 4860.00000 | 38.4350 | 186633.8400 | 4855.82996 2014-01-08 13:03:00 | 4852.00000 | 4852.00000 | 4842.00000 | 4843.00000 | 33.7090 | 163435.1200 | 4848.40999 2014-01-08 13:04:00 | 4849.39000 | 4863.84000 | 4849.39000 | 4863.84000 | 42.9690 | 208732.8100 | 4857.74999 2014-01-08 13:05:00 | 4863.84000 | 4870.00000 | 4852.02000 | 4863.00000 | 41.3360 | 201058.1600 | 4863.99997 2014-01-08 13:06:00 | 4863.02000 | 4870.00000 | 4853.25000 | 4870.00000 | 43.9770 | 213714.4400 | 4859.68997 2014-01-08 13:07:00 | 4869.00000 | 4887.00000 | 4869.00000 | 4881.00000 | 31.0570 | 151473.6100 | 4877.27998 2014-01-08 13:08:00 | 4881.00000 | 4890.00000 | 4879.00000 | 4885.99000 | 37.7610 | 184369.7000 | 4882.54001 2014-01-08 13:09:00 | 4885.98000 | 4885.98000 | 4880.00000 | 4880.94000 | 17.3670 | 84802.7000 | 4882.97999 2014-01-08 13:10:00 | 4885.00000 | 4885.00000 | 4871.00000 | 4871.00000 | 9.0550 | 44165.4900 | 4877.46999 2014-01-08 13:11:00 | 4871.70000 | 4872.00000 | 4869.99000 | 4870.00000 | 24.3790 | 118729.4100 | 4870.15000 2014-01-08 13:12:00 | 4868.01000 | 4870.00000 | 4853.00000 | 4853.00000 | 18.9510 | 92166.8800 | 4863.43000 2014-01-08 13:13:00 | 4861.01000 | 4868.00000 | 4849.99000 | 4856.42000 | 52.2160 | 253407.3000 | 4853.05996 2014-01-08 13:14:00 | 4854.01000 | 4867.60000 | 4854.00000 | 4867.00000 | 30.0080 | 145898.7100 | 4861.98999 2014-01-08 13:15:00 | 4868.00000 | 4875.00000 | 4856.00000 | 4866.00000 | 29.4990 | 143540.5400 | 4865.94999 2014-01-08 13:16:00 | 4866.00000 | 4874.71000 | 4865.13000 | 4866.41000 | 64.4341 | 313798.3800 | 4870.07005 2014-01-08 13:17:00 | 4870.13000 | 4870.13000 | 4870.13000 | 4870.13000 | 1.5350 | 7475.6500 | 4870.13000 2014-01-08 13:18:00 | 4872.20000 | 4875.00000 | 4872.20000 | 4875.00000 | 4.7340 | 23075.2500 | 4874.37000 2014-01-08 13:19:00 | 4877.00000 | 4880.02000 | 4875.00000 | 4875.00000 | 44.1550 | 215353.5000 | 4877.21995 2014-01-08 13:20:00 | 4876.00000 | 4887.99000 | 4876.00000 | 4887.99000 | 15.3110 | 74735.2300 | 4881.15000 2014-01-08 13:21:00 | 4887.99000 | 4916.00000 | 4887.01000 | 4916.00000 | 94.7169 | 463734.9900 | 4896.00994 2014-01-08 13:22:00 | 4916.00000 | 4935.00000 | 4916.00000 | 4930.00000 | 76.5670 | 376916.5400 | 4922.69995 2014-01-08 13:23:00 | 4925.01000 | 4925.07000 | 4900.00000 | 4910.01000 | 72.1901 | 355315.1400 | 4921.94000 2014-01-08 13:24:00 | 4915.00000 | 4920.62000 | 4911.00000 | 4917.56000 | 48.7380 | 239641.7800 | 4916.93998 2014-01-08 13:25:00 | 4915.00000 | 4915.01000 | 4901.00000 | 4905.27000 | 46.0010 | 225692.6500 | 4906.26001 2014-01-08 13:26:00 | 4905.00000 | 4915.00000 | 4905.00000 | 4914.99000 | 49.1690 | 241510.7900 | 4911.84999 2014-01-08 13:27:00 | 4915.00000 | 4921.23000 | 4909.10000 | 4909.10000 | 63.5560 | 312320.4100 | 4914.09995 2014-01-08 13:28:00 | 4914.54000 | 4914.54000 | 4904.99000 | 4904.99000 | 11.9090 | 58447.2300 | 4907.82000 2014-01-08 13:29:00 | 4904.99000 | 4904.99000 | 4876.34000 | 4890.00000 | 43.4120 | 212184.3700 | 4887.69002 2014-01-08 13:30:00 | 4901.00000 | 4901.00000 | 4881.00000 | 4894.16000 | 49.1410 | 240450.7800 | 4893.08001 2014-01-08 13:31:00 | 4892.38000 | 4913.00000 | 4890.00000 | 4904.54000 | 40.4440 | 198301.1600 | 4903.10003 2014-01-08 13:32:00 | 4905.00000 | 4908.00000 | 4898.00000 | 4900.00000 | 8.8550 | 43415.9100 | 4902.97999 2014-01-08 13:33:00 | 4900.00000 | 4901.00000 | 4890.00000 | 4890.00000 | 15.2460 | 74638.1100 | 4895.58999 2014-01-08 13:34:00 | 4887.00000 | 4889.69000 | 4880.00000 | 4884.33000 | 35.0220 | 171049.8900 | 4884.07001 2014-01-08 13:35:00 | 4882.00000 | 4884.99000 | 4880.00000 | 4880.00000 | 6.8570 | 33479.9000 | 4882.59000 2014-01-08 13:36:00 | 4880.00000 | 4882.99000 | 4872.01000 | 4872.01000 | 10.6180 | 51796.4300 | 4878.17000 2014-01-08 13:37:00 | 4872.01000 | 4878.01000 | 4860.00000 | 4865.00000 | 65.2329 | 317778.3300 | 4871.44004 2014-01-08 13:38:00 | 4861.01000 | 4881.85000 | 4861.00000 | 4870.00000 | 56.7930 | 276838.2800 | 4874.51004 2014-01-08 13:39:00 | 4874.55000 | 4881.16000 | 4871.00000 | 4875.00000 | 29.7030 | 144835.7500 | 4876.13002 2014-01-08 13:40:00 | 4879.00000 | 4879.00000 | 4870.00000 | 4876.87000 | 25.3530 | 123542.6400 | 4872.90002 2014-01-08 13:41:00 | 4879.00000 | 4900.00000 | 4871.00000 | 4890.00000 | 59.0790 | 288981.1700 | 4891.43999 2014-01-08 13:42:00 | 4873.00000 | 4889.99000 | 4872.00000 | 4878.21000 | 30.3780 | 148173.3500 | 4877.64999 2014-01-08 13:43:00 | 4875.00000 | 4883.00000 | 4874.00000 | 4874.00000 | 23.0930 | 112603.7500 | 4876.10001 2014-01-08 13:44:00 | 4874.00000 | 4880.00000 | 4873.00000 | 4880.00000 | 11.8060 | 57580.2600 | 4877.19999 2014-01-08 13:45:00 | 4880.00000 | 4890.00000 | 4875.46000 | 4876.01000 | 71.6020 | 349352.4500 | 4879.09003 2014-01-08 13:46:00 | 4876.01000 | 4884.97000 | 4876.01000 | 4884.00000 | 39.2560 | 191591.1600 | 4880.55997 2014-01-08 13:47:00 | 4884.00000 | 4885.00000 | 4877.13000 | 4883.00000 | 29.8160 | 145529.9200 | 4880.92998 2014-01-08 13:48:00 | 4883.00000 | 4884.00000 | 4877.63000 | 4877.63000 | 11.8000 | 57571.0800 | 4878.91000 2014-01-08 13:49:00 | 4877.40000 | 4881.53000 | 4876.00000 | 4879.00000 | 40.2600 | 196442.3500 | 4879.34000 2014-01-08 13:50:00 | 4878.00000 | 4878.53000 | 4874.00000 | 4875.33000 | 51.0040 | 248733.4100 | 4876.74004 2014-01-08 13:51:00 | 4875.00000 | 4885.00000 | 4873.00000 | 4878.00000 | 42.3240 | 206371.7200 | 4876.00003 2014-01-08 13:52:00 | 4878.00000 | 4878.00000 | 4870.00000 | 4871.00000 | 22.5710 | 109975.3700 | 4872.42000 2014-01-08 13:53:00 | 4870.00000 | 4870.00000 | 4860.10000 | 4860.10000 | 29.7900 | 144974.4700 | 4866.55000 2014-01-08 13:54:00 | 4860.00000 | 4864.99000 | 4857.00000 | 4861.90000 | 16.4850 | 80127.9600 | 4860.65998 2014-01-08 13:55:00 | 4864.99000 | 4865.00000 | 4860.00000 | 4860.00000 | 58.8950 | 286377.5100 | 4862.50994 2014-01-08 13:56:00 | 4859.40000 | 4864.00000 | 4855.00000 | 4858.00000 | 72.1740 | 350752.5700 | 4859.82006 2014-01-08 13:57:00 | 4861.00000 | 4863.99000 | 4850.00000 | 4859.99000 | 43.2510 | 210096.6400 | 4857.61001 2014-01-08 13:58:00 | 4853.00000 | 4864.99000 | 4850.00000 | 4864.99000 | 33.4340 | 162365.2200 | 4856.29003 2014-01-08 13:59:00 | 4864.00000 | 4865.00000 | 4857.01000 | 4859.98000 | 23.0100 | 111862.4400 | 4861.47000 2014-01-08 14:00:00 | 4855.18000 | 4860.00000 | 4853.07000 | 4860.00000 | 33.5450 | 162937.6000 | 4857.27997 2014-01-08 14:01:00 | 4855.03000 | 4860.00000 | 4852.40000 | 4855.92000 | 22.7080 | 110258.6100 | 4855.49999 2014-01-08 14:02:00 | 4856.58000 | 4858.93000 | 4840.00000 | 4840.00000 | 108.2601 | 525032.0800 | 4849.73000 2014-01-08 14:03:00 | 4840.00000 | 4840.00000 | 4815.00000 | 4834.99000 | 15.9740 | 77083.1600 | 4825.54001 2014-01-08 14:04:00 | 4821.97000 | 4831.57000 | 4791.11000 | 4791.11000 | 121.2731 | 583369.5500 | 4810.38008 2014-01-08 14:05:00 | 4791.11000 | 4799.00000 | 4765.00000 | 4780.00000 | 32.5680 | 155826.1000 | 4784.63999 2014-01-08 14:06:00 | 4780.00000 | 4790.00000 | 4766.00000 | 4779.99000 | 37.6600 | 179876.4600 | 4776.33000 2014-01-08 14:07:00 | 4779.99000 | 4798.00000 | 4769.06000 | 4798.00000 | 48.7490 | 233034.8900 | 4780.29999 2014-01-08 14:08:00 | 4792.00000 | 4797.49000 | 4780.00000 | 4780.10000 | 28.5230 | 136621.6700 | 4789.88002 2014-01-08 14:09:00 | 4780.10000 | 4789.00000 | 4753.00000 | 4753.00000 | 71.5010 | 340717.8400 | 4765.22001 2014-01-08 14:10:00 | 4752.00000 | 4780.00000 | 4750.00000 | 4780.00000 | 77.2800 | 367743.0200 | 4758.58000 2014-01-08 14:11:00 | 4778.00000 | 4788.99000 | 4771.20000 | 4788.99000 | 146.8290 | 701701.4700 | 4779.03997 2014-01-08 14:12:00 | 4790.00000 | 4790.00000 | 4770.00000 | 4770.00000 | 60.6540 | 289655.5700 | 4775.54005 2014-01-08 14:13:00 | 4770.00000 | 4770.99000 | 4760.00000 | 4760.00000 | 29.2210 | 139368.0200 | 4769.45001 2014-01-08 14:14:00 | 4760.00000 | 4770.00000 | 4750.00000 | 4750.00000 | 126.2279 | 600361.3400 | 4756.16994 2014-01-08 14:15:00 | 4750.00000 | 4750.00000 | 4730.00000 | 4730.00000 | 40.9360 | 193949.7800 | 4737.87997 2014-01-08 14:16:00 | 4735.00000 | 4750.00000 | 4700.00000 | 4736.00000 | 59.1950 | 279368.3100 | 4719.45994 2014-01-08 14:17:00 | 4736.00000 | 4756.90000 | 4735.99000 | 4756.90000 | 29.8230 | 141563.8500 | 4746.80002 2014-01-08 14:18:00 | 4756.80000 | 4757.00000 | 4740.01000 | 4755.00000 | 53.2290 | 253017.5700 | 4753.37999 2014-01-08 14:19:00 | 4750.00000 | 4755.00000 | 4750.00000 | 4752.99000 | 20.1610 | 95802.8000 | 4751.89000 2014-01-08 14:20:00 | 4755.00000 | 4758.00000 | 4754.19000 | 4758.00000 | 34.6770 | 164976.7400 | 4757.52998 2014-01-08 14:21:00 | 4758.00000 | 4779.00000 | 4755.50000 | 4776.00000 | 94.1880 | 448469.6100 | 4761.42996 2014-01-08 14:22:00 | 4776.00000 | 4799.00000 | 4776.00000 | 4788.00000 | 177.6080 | 849516.6000 | 4783.09992 2014-01-08 14:23:00 | 4785.00000 | 4810.00000 | 4785.00000 | 4810.00000 | 86.9460 | 416790.2400 | 4793.66993 2014-01-08 14:24:00 | 4811.00000 | 4830.54000 | 4800.00000 | 4802.00000 | 79.7090 | 383157.9000 | 4806.95998 2014-01-08 14:25:00 | 4802.00000 | 4818.40000 | 4802.00000 | 4815.00000 | 44.7300 | 215297.3900 | 4813.27000 2014-01-08 14:26:00 | 4815.00000 | 4815.00000 | 4790.00000 | 4790.00000 | 113.1809 | 543733.4700 | 4804.11002 2014-01-08 14:27:00 | 4796.13000 | 4798.50000 | 4760.32000 | 4760.93000 | 106.8451 | 511658.7400 | 4788.78989 2014-01-08 14:28:00 | 4765.85000 | 4789.98000 | 4762.78000 | 4789.38000 | 87.6920 | 418896.1100 | 4776.90004 2014-01-08 14:29:00 | 4789.98000 | 4789.98000 | 4783.80000 | 4783.99000 | 8.0960 | 38767.8500 | 4788.51999 2014-01-08 14:30:00 | 4783.99000 | 4784.00000 | 4770.00000 | 4784.00000 | 74.4229 | 355576.4800 | 4777.78005 2014-01-08 14:31:00 | 4784.00000 | 4808.49000 | 4783.00000 | 4805.00000 | 79.3969 | 381127.5200 | 4800.27995 2014-01-08 14:32:00 | 4800.00000 | 4805.00000 | 4789.00000 | 4794.41000 | 29.5730 | 141899.2200 | 4798.27002 2014-01-08 14:33:00 | 4798.00000 | 4810.00000 | 4797.99000 | 4810.00000 | 38.1200 | 183005.1500 | 4800.76000 2014-01-08 14:34:00 | 4809.90000 | 4830.54000 | 4809.90000 | 4825.00000 | 82.1630 | 395969.9500 | 4819.32005 2014-01-08 14:35:00 | 4815.89000 | 4825.00000 | 4805.00000 | 4815.00000 | 55.5060 | 267308.7400 | 4815.84995 2014-01-08 14:36:00 | 4810.00000 | 4814.97000 | 4805.00000 | 4805.00000 | 31.2630 | 150425.1800 | 4811.60002 2014-01-08 14:37:00 | 4805.00000 | 4808.00000 | 4805.00000 | 4808.00000 | 6.4800 | 31141.5700 | 4805.80000 2014-01-08 14:38:00 | 4808.00000 | 4810.00000 | 4799.99000 | 4802.39000 | 88.9520 | 427402.8400 | 4804.87004 2014-01-08 14:39:00 | 4804.19000 | 4810.00000 | 4800.00000 | 4810.00000 | 67.0320 | 322164.5500 | 4806.13003 2014-01-08 14:40:00 | 4803.86000 | 4810.00000 | 4803.86000 | 4807.01000 | 30.5470 | 146791.7400 | 4805.43998 2014-01-08 14:41:00 | 4807.03000 | 4813.00000 | 4807.03000 | 4810.01000 | 15.8100 | 76047.4000 | 4810.08000 2014-01-08 14:42:00 | 4809.99000 | 4809.99000 | 4800.02000 | 4800.02000 | 87.4079 | 420071.1200 | 4805.86996 2014-01-08 14:43:00 | 4800.02000 | 4801.00000 | 4755.00000 | 4797.99000 | 65.3980 | 312884.7500 | 4784.31997 2014-01-08 14:44:00 | 4789.58000 | 4791.66000 | 4777.00000 | 4784.75000 | 77.7409 | 372124.8900 | 4786.73002 2014-01-08 14:45:00 | 4778.11000 | 4779.00000 | 4778.10000 | 4778.16000 | 7.3640 | 35186.3900 | 4778.16001 2014-01-08 14:46:00 | 4778.16000 | 4800.00000 | 4778.16000 | 4793.04000 | 22.3340 | 107031.3500 | 4792.31002 2014-01-08 14:47:00 | 4798.63000 | 4799.70000 | 4790.00000 | 4795.00000 | 109.0050 | 522585.3000 | 4794.13989 2014-01-08 14:48:00 | 4794.99000 | 4794.99000 | 4790.00000 | 4790.39000 | 10.1450 | 48616.3300 | 4792.14999 2014-01-08 14:49:00 | 4790.00000 | 4790.39000 | 4779.11000 | 4790.39000 | 45.0610 | 215700.0200 | 4786.84001 2014-01-08 14:50:00 | 4781.68000 | 4790.00000 | 4780.14000 | 4781.10000 | 43.8580 | 209867.7300 | 4785.15998 2014-01-08 14:51:00 | 4781.11000 | 4783.85000 | 4775.00000 | 4775.00000 | 34.9690 | 167208.1500 | 4781.60999 2014-01-08 14:52:00 | 4775.00000 | 4779.20000 | 4757.25000 | 4760.01000 | 107.1611 | 510885.0400 | 4767.45002 2014-01-08 14:53:00 | 4760.01000 | 4777.00000 | 4760.00000 | 4776.01000 | 28.3480 | 135138.9200 | 4767.13999 2014-01-08 14:54:00 | 4774.54000 | 4777.00000 | 4761.00000 | 4770.11000 | 96.2369 | 459105.9400 | 4770.57994 2014-01-08 14:55:00 | 4772.84000 | 4774.82000 | 4770.10000 | 4770.10000 | 17.2600 | 82372.5300 | 4772.45000 2014-01-08 14:56:00 | 4769.98000 | 4769.98000 | 4762.33000 | 4765.50000 | 51.0930 | 243490.8400 | 4765.64003 2014-01-08 14:57:00 | 4763.01000 | 4770.00000 | 4762.00000 | 4770.00000 | 45.5530 | 217094.1800 | 4765.75003 2014-01-08 14:58:00 | 4763.01000 | 4766.00000 | 4763.00000 | 4766.00000 | 106.9291 | 509602.5200 | 4765.79998 2014-01-08 14:59:00 | 4769.00000 | 4776.99000 | 4769.00000 | 4776.99000 | 43.1770 | 206105.1700 | 4773.48997 2014-01-08 15:00:00 | 4776.00000 | 4776.99000 | 4771.19000 | 4776.00000 | 63.5160 | 303201.3200 | 4773.61995 2014-01-08 15:01:00 | 4771.01000 | 4776.01000 | 4771.00000 | 4776.01000 | 7.4900 | 35766.9000 | 4775.29000 2014-01-08 15:02:00 | 4776.00000 | 4776.00000 | 4770.00000 | 4770.00000 | 11.6250 | 55473.3600 | 4771.89999 2014-01-08 15:03:00 | 4767.87000 | 4769.35000 | 4761.00000 | 4761.00000 | 12.6820 | 60431.2500 | 4765.12001 2014-01-08 15:04:00 | 4761.00000 | 4761.00000 | 4755.00000 | 4755.00000 | 30.5790 | 145479.0300 | 4757.47999 2014-01-08 15:05:00 | 4759.96000 | 4765.00000 | 4756.00000 | 4761.61000 | 12.9890 | 61830.4800 | 4760.22000 2014-01-08 15:06:00 | 4755.01000 | 4760.31000 | 4745.00000 | 4750.00000 | 44.2370 | 210140.9400 | 4750.33997 2014-01-08 15:07:00 | 4745.26000 | 4749.93000 | 4740.00000 | 4740.00000 | 9.4220 | 44709.2200 | 4745.19000 2014-01-08 15:08:00 | 4736.05000 | 4740.00000 | 4731.51000 | 4740.00000 | 51.4960 | 243782.9500 | 4734.01996 2014-01-08 15:09:00 | 4740.00000 | 4745.24000 | 4731.00000 | 4745.24000 | 14.9970 | 71004.8100 | 4734.59999 2014-01-08 15:10:00 | 4732.01000 | 4740.00000 | 4715.00000 | 4715.00000 | 16.9610 | 80183.7600 | 4727.54000 2014-01-08 15:11:00 | 4714.99000 | 4714.99000 | 4700.00000 | 4700.00000 | 75.8031 | 356546.5600 | 4703.59005 2014-01-08 15:12:00 | 4700.00000 | 4700.00000 | 4680.00000 | 4680.00000 | 43.7880 | 205073.9900 | 4683.33998 2014-01-08 15:13:00 | 4680.08000 | 4680.08000 | 4666.00000 | 4666.00000 | 33.9530 | 158754.9600 | 4675.73002 2014-01-08 15:14:00 | 4663.00000 | 4680.00000 | 4662.00000 | 4680.00000 | 82.3610 | 384514.9100 | 4668.65002 2014-01-08 15:15:00 | 4680.00000 | 4700.00000 | 4660.00000 | 4660.00000 | 67.1650 | 314849.8200 | 4687.70993 2014-01-08 15:16:00 | 4665.00000 | 4670.00000 | 4652.00000 | 4652.00000 | 77.3720 | 360674.1100 | 4661.56003 2014-01-08 15:17:00 | 4686.90000 | 4690.00000 | 4653.00000 | 4669.08000 | 22.3780 | 104513.2200 | 4670.35999 2014-01-08 15:18:00 | 4660.00000 | 4670.00000 | 4650.00000 | 4665.00000 | 127.3519 | 593277.7000 | 4658.57005 2014-01-08 15:19:00 | 4664.70000 | 4688.00000 | 4664.70000 | 4688.00000 | 67.5871 | 316373.0000 | 4680.96996 2014-01-08 15:20:00 | 4686.00000 | 4699.00000 | 4670.10000 | 4670.10000 | 18.6140 | 87188.8900 | 4684.05002 2014-01-08 15:21:00 | 4671.12000 | 4704.83000 | 4671.12000 | 4700.00000 | 57.0540 | 267703.8500 | 4692.11005 2014-01-08 15:22:00 | 4700.00000 | 4700.00000 | 4674.26000 | 4674.28000 | 35.0810 | 164222.7400 | 4681.24001 2014-01-08 15:23:00 | 4682.99000 | 4697.94000 | 4676.00000 | 4681.20000 | 69.0751 | 323918.5100 | 4689.36993 2014-01-08 15:24:00 | 4682.01000 | 4682.01000 | 4661.00000 | 4664.00000 | 49.2510 | 229860.4800 | 4667.12001 2014-01-08 15:25:00 | 4680.31000 | 4698.00000 | 4664.00000 | 4680.11000 | 11.8470 | 55451.7700 | 4680.65999 2014-01-08 15:26:00 | 4673.00000 | 4678.00000 | 4664.00000 | 4664.00000 | 17.3390 | 80926.3000 | 4667.30000 2014-01-08 15:27:00 | 4664.00000 | 4664.00000 | 4650.00000 | 4650.00000 | 24.2040 | 112683.9800 | 4655.59002 2014-01-08 15:28:00 | 4650.00000 | 4665.00000 | 4628.00000 | 4628.00000 | 55.1990 | 256020.4600 | 4638.13999 2014-01-08 15:29:00 | 4622.00000 | 4624.60000 | 4600.00000 | 4605.00000 | 115.1651 | 530336.4800 | 4605.00988 2014-01-08 15:30:00 | 4605.00000 | 4624.60000 | 4603.00000 | 4619.61000 | 91.1340 | 420592.7600 | 4615.10008 2014-01-08 15:31:00 | 4612.99000 | 4624.00000 | 4612.58000 | 4624.00000 | 84.0860 | 388281.4500 | 4617.66993 2014-01-08 15:32:00 | 4624.60000 | 4624.60000 | 4615.22000 | 4624.00000 | 28.6920 | 132637.9100 | 4622.82001 2014-01-08 15:33:00 | 4620.82000 | 4624.60000 | 4607.39000 | 4612.00000 | 66.9241 | 309023.9100 | 4617.53006 2014-01-08 15:34:00 | 4612.00000 | 4612.01000 | 4590.00000 | 4598.00000 | 140.5590 | 646763.8800 | 4601.36997 2014-01-08 15:35:00 | 4590.00000 | 4598.00000 | 4549.00000 | 4580.00000 | 98.8050 | 451952.6900 | 4574.18989 2014-01-08 15:36:00 | 4580.00000 | 4590.00000 | 4548.00000 | 4590.00000 | 95.3730 | 436126.5500 | 4572.85006 2014-01-08 15:37:00 | 4580.00000 | 4590.00000 | 4550.04000 | 4560.01000 | 48.1960 | 220316.0100 | 4571.24996 2014-01-08 15:38:00 | 4560.01000 | 4625.00000 | 4560.01000 | 4599.00000 | 139.1481 | 639800.1900 | 4597.97994 2014-01-08 15:39:00 | 4599.00000 | 4630.00000 | 4577.00000 | 4600.00000 | 14.4440 | 66511.3600 | 4604.77001 2014-01-08 15:40:00 | 4620.00000 | 4657.00000 | 4600.01000 | 4655.95000 | 67.0370 | 311776.2200 | 4650.80996 2014-01-08 15:41:00 | 4651.00000 | 4657.00000 | 4619.40000 | 4620.00000 | 15.9760 | 74069.5300 | 4636.29999 2014-01-08 15:42:00 | 4620.00000 | 4658.00000 | 4606.02000 | 4630.00000 | 55.9610 | 259195.8800 | 4631.72001 2014-01-08 15:43:00 | 4630.01000 | 4666.02000 | 4620.00000 | 4666.02000 | 98.1270 | 455850.0700 | 4645.50994 2014-01-08 15:44:00 | 4667.00000 | 4745.25000 | 4667.00000 | 4715.00000 | 29.3690 | 137916.8300 | 4695.99999 2014-01-08 15:45:00 | 4715.00000 | 4738.11000 | 4700.00000 | 4721.00000 | 150.6380 | 709156.8900 | 4707.68994 2014-01-08 15:46:00 | 4720.00000 | 4741.00000 | 4699.98000 | 4700.00000 | 44.6180 | 210629.0100 | 4720.71998 2014-01-08 15:47:00 | 4700.00000 | 4700.00000 | 4667.00000 | 4675.00000 | 33.8570 | 158797.9300 | 4690.24998 2014-01-08 15:48:00 | 4675.00000 | 4687.14000 | 4667.00000 | 4685.00000 | 63.2719 | 295782.3700 | 4674.78003 2014-01-08 15:49:00 | 4675.02000 | 4687.60000 | 4675.02000 | 4684.98000 | 34.8020 | 163025.6300 | 4684.38001 2014-01-08 15:50:00 | 4693.69000 | 4698.00000 | 4680.00000 | 4680.00000 | 51.1730 | 239974.9300 | 4689.48003 2014-01-08 15:51:00 | 4680.01000 | 4693.87000 | 4680.00000 | 4680.00000 | 42.7950 | 200460.8900 | 4684.20995 2014-01-08 15:52:00 | 4680.01000 | 4684.22000 | 4665.00000 | 4667.00000 | 56.3740 | 263502.9200 | 4674.19005 2014-01-08 15:53:00 | 4667.00000 | 4674.90000 | 4663.00000 | 4663.00000 | 36.0200 | 168203.5400 | 4669.73000 2014-01-08 15:54:00 | 4662.11000 | 4662.11000 | 4650.00000 | 4650.00000 | 10.7870 | 50202.0600 | 4653.93999 2014-01-08 15:55:00 | 4650.00000 | 4650.00000 | 4629.60000 | 4650.00000 | 49.8220 | 231340.3300 | 4643.34002 2014-01-08 15:56:00 | 4650.00000 | 4670.00000 | 4650.00000 | 4661.00000 | 53.1410 | 247476.9900 | 4656.99001 2014-01-08 15:57:00 | 4652.89000 | 4668.99000 | 4651.00000 | 4658.99000 | 59.5810 | 277706.4900 | 4660.99001 2014-01-08 15:58:00 | 4658.99000 | 4660.00000 | 4650.10000 | 4652.00000 | 23.5250 | 109475.2300 | 4653.56997 2014-01-08 15:59:00 | 4652.00000 | 4670.00000 | 4650.00000 | 4654.92000 | 57.2730 | 266455.3700 | 4652.37004 2014-01-08 16:00:00 | 4652.03000 | 4668.17000 | 4652.00000 | 4667.00000 | 33.9360 | 158204.6200 | 4661.84997 2014-01-08 16:01:00 | 4660.00000 | 4660.00000 | 4652.00000 | 4656.00000 | 44.6550 | 207926.9200 | 4656.29995 2014-01-08 16:02:00 | 4656.00000 | 4666.00000 | 4654.40000 | 4666.00000 | 21.6280 | 100710.7700 | 4656.49999 2014-01-08 16:03:00 | 4666.00000 | 4679.80000 | 4656.35000 | 4674.79000 | 27.1650 | 126853.2700 | 4669.72997 2014-01-08 16:04:00 | 4680.00000 | 4687.68000 | 4668.61000 | 4687.68000 | 9.9660 | 46611.0000 | 4676.99999 2014-01-08 16:05:00 | 4687.00000 | 4698.00000 | 4687.00000 | 4690.00000 | 25.0110 | 117357.6700 | 4692.24001 2014-01-08 16:06:00 | 4682.89000 | 4689.99000 | 4682.89000 | 4688.00000 | 11.8190 | 55360.9500 | 4684.06000 2014-01-08 16:07:00 | 4681.00000 | 4690.00000 | 4681.00000 | 4688.21000 | 13.6450 | 63938.7300 | 4685.86999 2014-01-08 16:08:00 | 4684.99000 | 4699.99000 | 4682.01000 | 4683.00000 | 7.6140 | 35719.4300 | 4691.28001 2014-01-08 16:09:00 | 4682.52000 | 4690.00000 | 4680.02000 | 4680.02000 | 14.0210 | 65646.4400 | 4682.01000 2014-01-08 16:10:00 | 4680.02000 | 4699.98000 | 4680.02000 | 4688.00000 | 16.9300 | 79358.5000 | 4687.45000 2014-01-08 16:11:00 | 4698.00000 | 4699.98000 | 4690.00000 | 4699.00000 | 17.7360 | 83320.3000 | 4697.80998 2014-01-08 16:12:00 | 4695.01000 | 4700.00000 | 4690.58000 | 4693.20000 | 13.6990 | 64302.2000 | 4693.93000 2014-01-08 16:13:00 | 4693.20000 | 4734.00000 | 4693.20000 | 4730.00000 | 62.5630 | 294196.3800 | 4702.40004 2014-01-08 16:14:00 | 4737.00000 | 4770.00000 | 4720.00000 | 4749.00000 | 77.5869 | 367887.0300 | 4741.60995 2014-01-08 16:15:00 | 4748.00000 | 4749.00000 | 4723.13000 | 4747.00000 | 28.3750 | 134356.3700 | 4735.02997 2014-01-08 16:16:00 | 4740.00000 | 4740.00000 | 4727.06000 | 4730.00000 | 23.6500 | 111997.9900 | 4735.64000 2014-01-08 16:17:00 | 4727.14000 | 4739.51000 | 4702.00000 | 4719.99000 | 16.5400 | 78190.4700 | 4727.36000 2014-01-08 16:18:00 | 4703.00000 | 4719.99000 | 4703.00000 | 4710.01000 | 26.7670 | 126137.2800 | 4712.41998 2014-01-08 16:19:00 | 4719.98000 | 4733.32000 | 4715.00000 | 4733.32000 | 12.3700 | 58473.5800 | 4727.05000 2014-01-08 16:20:00 | 4722.06000 | 4732.67000 | 4697.29000 | 4697.29000 | 49.5020 | 233041.8200 | 4707.73002 2014-01-08 16:21:00 | 4670.00000 | 4680.00000 | 4654.67000 | 4680.00000 | 53.6940 | 250938.0700 | 4673.48005 2014-01-08 16:22:00 | 4697.18000 | 4699.00000 | 4675.00000 | 4675.00000 | 37.6340 | 176411.5300 | 4687.56003 2014-01-08 16:23:00 | 4671.01000 | 4694.16000 | 4671.01000 | 4692.99000 | 21.0610 | 98534.0700 | 4678.51000 2014-01-08 16:24:00 | 4700.00000 | 4700.00000 | 4693.00000 | 4694.00000 | 16.6210 | 78043.8400 | 4695.50000 2014-01-08 16:25:00 | 4693.40000 | 4693.99000 | 4679.51000 | 4690.85000 | 11.2800 | 52924.3500 | 4691.87000 2014-01-08 16:26:00 | 4690.99000 | 4691.00000 | 4689.98000 | 4690.98000 | 3.7500 | 17590.9700 | 4690.93000 2014-01-08 16:27:00 | 4688.32000 | 4691.00000 | 4684.00000 | 4688.00000 | 10.2030 | 47833.5300 | 4688.18001 2014-01-08 16:28:00 | 4688.01000 | 4688.01000 | 4685.00000 | 4685.01000 | 9.3200 | 43677.8600 | 4686.47000 2014-01-08 16:29:00 | 4684.00000 | 4707.35000 | 4678.01000 | 4707.35000 | 18.2500 | 85723.0800 | 4697.16000 2014-01-08 16:30:00 | 4700.00000 | 4710.00000 | 4680.54000 | 4700.00000 | 26.2430 | 123290.9900 | 4698.05002 2014-01-08 16:31:00 | 4695.30000 | 4710.00000 | 4671.10000 | 4671.10000 | 23.1630 | 108501.1300 | 4684.24001 2014-01-08 16:32:00 | 4671.10000 | 4671.10000 | 4600.00000 | 4600.00000 | 76.5140 | 354259.1400 | 4629.99007 2014-01-08 16:33:00 | 4617.00000 | 4668.36000 | 4605.00000 | 4624.35000 | 21.3090 | 98528.6900 | 4623.81000 2014-01-08 16:34:00 | 4638.99000 | 4646.00000 | 4638.00000 | 4640.00000 | 28.3180 | 131413.6300 | 4640.63999 2014-01-08 16:35:00 | 4641.00000 | 4653.79000 | 4628.00000 | 4628.00000 | 25.8610 | 120090.6200 | 4643.70001 2014-01-08 16:36:00 | 4627.09000 | 4640.00000 | 4620.00000 | 4620.00000 | 16.0360 | 74226.9200 | 4628.76999 2014-01-08 16:37:00 | 4620.00000 | 4641.00000 | 4615.00000 | 4615.00000 | 29.1310 | 134865.4100 | 4629.62001 2014-01-08 16:38:00 | 4639.99000 | 4639.99000 | 4620.69000 | 4627.38000 | 34.8740 | 161458.7400 | 4629.77003 2014-01-08 16:39:00 | 4630.00000 | 4630.00000 | 4628.20000 | 4628.20000 | 3.5000 | 16203.0800 | 4629.45000 2014-01-08 16:40:00 | 4628.20000 | 4637.65000 | 4628.20000 | 4634.82000 | 19.7820 | 91633.3400 | 4632.16001 2014-01-08 16:41:00 | 4641.00000 | 4659.97000 | 4641.00000 | 4651.00000 | 33.6440 | 156481.5000 | 4651.10003 2014-01-08 16:42:00 | 4657.38000 | 4679.00000 | 4655.00000 | 4679.00000 | 23.8690 | 111172.6500 | 4657.61999 2014-01-08 16:43:00 | 4656.00000 | 4669.99000 | 4655.00000 | 4655.00000 | 22.4380 | 104523.1100 | 4658.30999 2014-01-08 16:44:00 | 4655.00000 | 4661.00000 | 4641.00000 | 4641.00000 | 11.8900 | 55376.1800 | 4657.37000 2014-01-08 16:45:00 | 4652.00000 | 4659.14000 | 4639.83000 | 4639.99000 | 17.1490 | 79647.7800 | 4644.46000 2014-01-08 16:46:00 | 4633.00000 | 4658.99000 | 4633.00000 | 4640.75000 | 11.4980 | 53378.1300 | 4642.38000 2014-01-08 16:47:00 | 4646.00000 | 4650.00000 | 4637.42000 | 4650.00000 | 6.0770 | 28241.6200 | 4647.30000 2014-01-08 16:48:00 | 4650.00000 | 4650.00000 | 4640.00000 | 4650.00000 | 14.7900 | 68749.8100 | 4648.40000 2014-01-08 16:49:00 | 4641.02000 | 4680.00000 | 4641.01000 | 4641.89000 | 15.9630 | 74292.2800 | 4654.03001 2014-01-08 16:50:00 | 4645.15000 | 4648.99000 | 4642.07000 | 4648.99000 | 13.8360 | 64272.5800 | 4645.31999 2014-01-08 16:51:00 | 4642.00000 | 4648.60000 | 4642.00000 | 4643.00000 | 6.5640 | 30480.4400 | 4643.58001 2014-01-08 16:52:00 | 4643.01000 | 4648.98000 | 4640.00000 | 4648.98000 | 18.2300 | 84658.0100 | 4643.88000 2014-01-08 16:53:00 | 4641.00000 | 4648.99000 | 4640.00000 | 4648.99000 | 7.3050 | 33921.2600 | 4643.56999 2014-01-08 16:54:00 | 4648.98000 | 4656.51000 | 4648.98000 | 4650.00000 | 15.7580 | 73332.1000 | 4653.63999 2014-01-08 16:55:00 | 4642.20000 | 4650.02000 | 4640.00000 | 4640.00000 | 10.7670 | 50029.6900 | 4646.57999 2014-01-08 16:56:00 | 4641.00000 | 4660.00000 | 4640.00000 | 4660.00000 | 9.6190 | 44669.9500 | 4643.93000 2014-01-08 16:57:00 | 4649.99000 | 4658.59000 | 4641.00000 | 4647.47000 | 13.0170 | 60527.2400 | 4649.85999 2014-01-08 16:58:00 | 4650.00000 | 4650.01000 | 4632.00000 | 4650.01000 | 5.3810 | 24977.5600 | 4641.81000 2014-01-08 16:59:00 | 4649.99000 | 4655.06000 | 4649.99000 | 4654.66000 | 17.8140 | 82865.5800 | 4651.71002 2014-01-08 17:00:00 | 4654.66000 | 4680.00000 | 4654.66000 | 4673.28000 | 15.2490 | 71197.2300 | 4668.98000 2014-01-08 17:01:00 | 4673.32000 | 4678.13000 | 4660.00000 | 4660.00000 | 32.4010 | 151288.5000 | 4669.25001 2014-01-08 17:02:00 | 4668.60000 | 4685.00000 | 4666.01000 | 4680.31000 | 16.9970 | 79430.7400 | 4673.21999 2014-01-08 17:03:00 | 4678.02000 | 4686.00000 | 4671.67000 | 4682.50000 | 14.1430 | 66218.0400 | 4682.04001 2014-01-08 17:04:00 | 4688.00000 | 4698.99000 | 4676.00000 | 4677.40000 | 14.8440 | 69644.1700 | 4691.74001 2014-01-08 17:05:00 | 4677.39000 | 4698.00000 | 4677.01000 | 4687.00000 | 16.5000 | 77256.0200 | 4682.18000 2014-01-08 17:06:00 | 4688.01000 | 4688.01000 | 4688.01000 | 4688.01000 | 17.4000 | 81571.3700 | 4688.01000 2014-01-08 17:07:00 | 4688.01000 | 4688.81000 | 4680.00000 | 4687.00000 | 8.2900 | 38843.3000 | 4685.56000 2014-01-08 17:08:00 | 4688.00000 | 4694.99000 | 4688.00000 | 4690.00000 | 35.6330 | 167068.3100 | 4688.58002 2014-01-08 17:09:00 | 4695.00000 | 4699.00000 | 4688.00000 | 4695.00000 | 40.0020 | 187747.7500 | 4693.46002 2014-01-08 17:10:00 | 4699.00000 | 4708.24000 | 4695.00000 | 4700.88000 | 34.8990 | 164016.5100 | 4699.74999 2014-01-08 17:11:00 | 4708.97000 | 4710.00000 | 4700.01000 | 4710.00000 | 8.0620 | 37960.8200 | 4708.61000 2014-01-08 17:12:00 | 4709.99000 | 4728.01000 | 4709.99000 | 4728.01000 | 14.5190 | 68494.5100 | 4717.58000 2014-01-08 17:13:00 | 4722.00000 | 4726.00000 | 4722.00000 | 4722.44000 | 13.2580 | 62628.5700 | 4723.82999 2014-01-08 17:14:00 | 4725.99000 | 4726.01000 | 4725.99000 | 4726.01000 | 9.9530 | 47037.8700 | 4726.00001 2014-01-08 17:15:00 | 4726.01000 | 4731.25000 | 4714.55000 | 4714.55000 | 24.7160 | 116818.7700 | 4726.43998 2014-01-08 17:16:00 | 4719.40000 | 4723.73000 | 4711.00000 | 4717.99000 | 46.3010 | 218373.7800 | 4716.39001 2014-01-08 17:17:00 | 4712.00000 | 4712.00000 | 4699.99000 | 4700.00000 | 15.5970 | 73369.7900 | 4704.09999 2014-01-08 17:18:00 | 4690.00000 | 4724.00000 | 4690.00000 | 4691.02000 | 15.9540 | 74919.1800 | 4695.95001 2014-01-08 17:19:00 | 4691.02000 | 4700.40000 | 4690.00000 | 4690.00000 | 12.5720 | 58981.4900 | 4691.50001 2014-01-08 17:20:00 | 4690.00000 | 4690.00000 | 4660.24000 | 4663.38000 | 14.9630 | 69995.1600 | 4677.88001 2014-01-08 17:21:00 | 4681.69000 | 4681.69000 | 4672.13000 | 4673.22000 | 18.2930 | 85566.0000 | 4677.53001 2014-01-08 17:22:00 | 4672.01000 | 4680.00000 | 4672.01000 | 4680.00000 | 1.1000 | 5147.2000 | 4679.27000 2014-01-08 17:23:00 | 4680.00000 | 4690.00000 | 4675.74000 | 4680.00000 | 12.0870 | 56584.9000 | 4681.46999 2014-01-08 17:24:00 | 4680.00000 | 4680.00000 | 4675.06000 | 4675.65000 | 7.4900 | 35026.0200 | 4676.37000 2014-01-08 17:25:00 | 4679.28000 | 4680.35000 | 4672.00000 | 4672.00000 | 30.4370 | 142379.3000 | 4677.83998 2014-01-08 17:26:00 | 4675.00000 | 4687.88000 | 4650.00000 | 4650.00000 | 32.7060 | 152475.2600 | 4661.99997 2014-01-08 17:27:00 | 4665.77000 | 4687.00000 | 4652.23000 | 4658.00000 | 4.3290 | 20241.6700 | 4675.83000 2014-01-08 17:28:00 | 4659.00000 | 4679.33000 | 4658.00000 | 4658.00000 | 14.7130 | 68714.8200 | 4670.35001 2014-01-08 17:29:00 | 4670.91000 | 4678.00000 | 4659.68000 | 4678.00000 | 20.6790 | 96578.2300 | 4670.35000 2014-01-08 17:30:00 | 4660.00000 | 4673.15000 | 4660.00000 | 4670.96000 | 3.5780 | 16688.0200 | 4664.06000 2014-01-08 17:31:00 | 4674.39000 | 4679.98000 | 4672.00000 | 4679.98000 | 5.3450 | 24991.6400 | 4675.70999 2014-01-08 17:32:00 | 4680.00000 | 4680.00000 | 4661.00000 | 4674.70000 | 38.8020 | 181216.5700 | 4670.29002 2014-01-08 17:33:00 | 4674.15000 | 4680.00000 | 4668.78000 | 4680.00000 | 20.0170 | 93465.6700 | 4669.30999 2014-01-08 17:34:00 | 4683.00000 | 4683.00000 | 4683.00000 | 4683.00000 | 0.1890 | 885.0900 | 4683.00000 2014-01-08 17:35:00 | 4683.00000 | 4683.00000 | 4680.42000 | 4680.42000 | 1.0140 | 4747.2400 | 4681.69000 2014-01-08 17:36:00 | 4683.00000 | 4689.85000 | 4683.00000 | 4689.85000 | 12.2040 | 57192.1600 | 4686.35001 2014-01-08 17:37:00 | 4683.02000 | 4683.02000 | 4683.02000 | 4683.02000 | 0.4000 | 1873.2100 | 4683.02000 2014-01-08 17:38:00 | 4686.75000 | 4688.27000 | 4680.00000 | 4680.00000 | 27.7490 | 130003.3800 | 4684.97999 2014-01-08 17:39:00 | 4681.00000 | 4681.00000 | 4681.00000 | 4681.00000 | 3.0000 | 14043.0000 | 4681.00000 2014-01-08 17:40:00 | 4680.00000 | 4680.99000 | 4663.42000 | 4672.47000 | 4.4260 | 20686.4700 | 4673.85000 2014-01-08 17:41:00 | 4670.51000 | 4674.98000 | 4664.52000 | 4669.97000 | 14.0360 | 65570.6500 | 4671.59999 2014-01-08 17:42:00 | 4665.58000 | 4678.97000 | 4665.00000 | 4678.97000 | 13.6980 | 63957.8300 | 4669.13999 2014-01-08 17:43:00 | 4665.01000 | 4680.00000 | 4665.00000 | 4680.00000 | 4.0430 | 18889.3500 | 4672.11000 2014-01-08 17:44:00 | 4669.48000 | 4681.00000 | 4667.34000 | 4681.00000 | 6.7100 | 31391.0400 | 4678.25000 2014-01-08 17:45:00 | 4681.00000 | 4687.71000 | 4668.90000 | 4687.71000 | 30.0400 | 140722.0600 | 4684.49000 2014-01-08 17:46:00 | 4688.00000 | 4690.60000 | 4680.00000 | 4690.00000 | 24.1420 | 113128.0300 | 4685.94001 2014-01-08 17:47:00 | 4690.00000 | 4690.00000 | 4660.00000 | 4680.00000 | 34.1770 | 159813.8800 | 4676.06998 2014-01-08 17:48:00 | 4678.80000 | 4690.00000 | 4660.58000 | 4661.00000 | 16.2280 | 75845.0600 | 4673.71999 2014-01-08 17:49:00 | 4676.07000 | 4683.94000 | 4675.00000 | 4676.15000 | 18.6560 | 87332.0300 | 4681.17998 2014-01-08 17:50:00 | 4675.01000 | 4680.14000 | 4675.01000 | 4680.14000 | 10.0980 | 47258.9600 | 4680.03000 2014-01-08 17:51:00 | 4679.00000 | 4686.56000 | 4679.00000 | 4680.90000 | 8.6600 | 40558.8400 | 4683.47000 2014-01-08 17:52:00 | 4682.20000 | 4686.76000 | 4671.25000 | 4676.00000 | 18.4810 | 86540.0800 | 4682.65000 2014-01-08 17:53:00 | 4686.63000 | 4686.63000 | 4682.73000 | 4682.73000 | 17.9250 | 83938.3600 | 4682.74998 2014-01-08 17:54:00 | 4676.60000 | 4676.60000 | 4676.60000 | 4676.60000 | 0.2300 | 1075.6200 | 4676.60000 2014-01-08 17:55:00 | 4676.60000 | 4684.99000 | 4676.60000 | 4681.18000 | 8.7960 | 41171.0200 | 4680.64999 2014-01-08 17:56:00 | 4676.02000 | 4680.99000 | 4676.01000 | 4680.99000 | 3.2600 | 15245.1000 | 4676.41000 2014-01-08 17:57:00 | 4677.41000 | 4680.99000 | 4676.00000 | 4678.47000 | 25.8600 | 120963.2700 | 4677.62000 2014-01-08 17:58:00 | 4679.69000 | 4680.00000 | 4679.69000 | 4680.00000 | 1.5160 | 7094.4200 | 4679.70000 2014-01-08 17:59:00 | 4681.00000 | 4691.03000 | 4681.00000 | 4691.03000 | 3.8310 | 17945.2500 | 4684.22000 2014-01-08 18:00:00 | 4691.03000 | 4715.00000 | 4691.03000 | 4715.00000 | 14.7370 | 69295.9300 | 4702.16999 2014-01-08 18:01:00 | 4716.20000 | 4729.00000 | 4703.25000 | 4719.99000 | 23.8180 | 112426.7700 | 4720.23999 2014-01-08 18:02:00 | 4710.00000 | 4729.00000 | 4709.00000 | 4729.00000 | 14.3570 | 67746.9900 | 4718.73999 2014-01-08 18:03:00 | 4729.00000 | 4735.00000 | 4711.35000 | 4720.76000 | 34.4760 | 162964.4400 | 4726.89997 2014-01-08 18:04:00 | 4734.99000 | 4750.00000 | 4718.00000 | 4718.00000 | 15.9620 | 75449.4900 | 4726.82001 2014-01-08 18:05:00 | 4730.68000 | 4749.00000 | 4718.00000 | 4738.99000 | 23.0170 | 108875.3000 | 4730.20999 2014-01-08 18:06:00 | 4738.99000 | 4750.00000 | 4721.61000 | 4722.21000 | 13.3090 | 63098.3700 | 4741.03000 2014-01-08 18:07:00 | 4740.19000 | 4746.79000 | 4723.01000 | 4744.99000 | 20.6140 | 97744.7900 | 4741.67002 2014-01-08 18:08:00 | 4744.98000 | 4748.00000 | 4723.00000 | 4745.00000 | 15.8560 | 74994.5500 | 4729.72999 2014-01-08 18:09:00 | 4745.00000 | 4748.00000 | 4729.53000 | 4730.00000 | 5.1300 | 24347.3200 | 4746.07000 2014-01-08 18:10:00 | 4738.50000 | 4744.93000 | 4731.22000 | 4744.80000 | 19.7900 | 93759.9700 | 4737.74000 2014-01-08 18:11:00 | 4744.80000 | 4745.00000 | 4744.80000 | 4745.00000 | 16.4420 | 78016.3300 | 4744.94001 2014-01-08 18:12:00 | 4747.40000 | 4758.00000 | 4747.40000 | 4758.00000 | 2.7950 | 13276.3600 | 4750.04000 2014-01-08 18:13:00 | 4751.81000 | 4764.74000 | 4744.80000 | 4763.26000 | 13.9150 | 66224.3700 | 4759.20999 2014-01-08 18:14:00 | 4763.76000 | 4763.76000 | 4763.76000 | 4763.76000 | 0.2500 | 1190.9400 | 4763.76000 2014-01-08 18:15:00 | 4760.00000 | 4760.00000 | 4760.00000 | 4760.00000 | 2.0160 | 9596.1600 | 4760.00000 2014-01-08 18:16:00 | 4760.01000 | 4762.00000 | 4745.10000 | 4745.10000 | 10.2190 | 48641.4900 | 4759.91000 2014-01-08 18:17:00 | 4745.10000 | 4751.54000 | 4731.22000 | 4738.61000 | 17.3410 | 82257.5100 | 4743.53000 2014-01-08 18:18:00 | 4753.80000 | 4753.80000 | 4753.80000 | 4753.80000 | 0.7000 | 3327.6600 | 4753.80000 2014-01-08 18:19:00 | 4753.99000 | 4753.99000 | 4732.61000 | 4753.99000 | 22.1100 | 105007.5400 | 4749.32000 2014-01-08 18:20:00 | 4760.00000 | 4760.00000 | 4755.00000 | 4755.00000 | 3.5860 | 17051.9100 | 4755.13000 2014-01-08 18:21:00 | 4755.00000 | 4755.00000 | 4755.00000 | 4755.00000 | 2.4340 | 11573.6700 | 4755.00000 2014-01-08 18:22:00 | 4756.00000 | 4759.45000 | 4756.00000 | 4756.24000 | 7.9710 | 37912.7000 | 4756.33000 2014-01-08 18:23:00 | 4756.56000 | 4761.98000 | 4756.56000 | 4761.98000 | 12.3440 | 58724.4800 | 4757.33001 2014-01-08 18:24:00 | 4762.00000 | 4763.23000 | 4756.01000 | 4761.70000 | 20.7590 | 98803.1600 | 4759.53000 2014-01-08 18:25:00 | 4758.85000 | 4764.99000 | 4758.25000 | 4764.99000 | 17.5690 | 83681.1900 | 4763.00000 2014-01-08 18:26:00 | 4764.98000 | 4765.00000 | 4759.63000 | 4759.63000 | 8.2150 | 39140.4400 | 4764.50999 2014-01-08 18:27:00 | 4764.70000 | 4764.70000 | 4758.84000 | 4758.84000 | 6.6770 | 31777.7200 | 4759.28000 2014-01-08 18:28:00 | 4758.35000 | 4758.35000 | 4753.99000 | 4753.99000 | 2.6560 | 12634.0400 | 4756.79000 2014-01-08 18:29:00 | 4750.00000 | 4750.00000 | 4745.45000 | 4745.45000 | 14.9620 | 71025.0100 | 4747.03001 2014-01-08 18:30:00 | 4740.00000 | 4740.00000 | 4740.00000 | 4740.00000 | 0.2410 | 1142.3400 | 4740.00000 2014-01-08 18:31:00 | 4740.00000 | 4745.00000 | 4740.00000 | 4745.00000 | 2.3930 | 11347.6600 | 4742.02000 2014-01-08 18:32:00 | 4750.39000 | 4757.98000 | 4738.48000 | 4740.25000 | 8.6980 | 41292.3300 | 4747.34000 2014-01-08 18:33:00 | 4737.06000 | 4745.00000 | 4733.21000 | 4745.00000 | 8.7280 | 41353.0700 | 4737.98000 2014-01-08 18:34:00 | 4745.00000 | 4760.00000 | 4735.30000 | 4756.88000 | 13.6810 | 64907.8800 | 4744.38000 2014-01-08 18:35:00 | 4759.99000 | 4760.00000 | 4739.65000 | 4748.44000 | 5.7360 | 27240.4900 | 4749.04000 2014-01-08 18:36:00 | 4742.63000 | 4759.00000 | 4731.00000 | 4754.24000 | 15.0590 | 71464.7500 | 4745.65000 2014-01-08 18:37:00 | 4747.78000 | 4758.99000 | 4747.78000 | 4755.50000 | 19.3910 | 92084.1500 | 4748.81000 2014-01-08 18:38:00 | 4759.00000 | 4760.00000 | 4759.00000 | 4760.00000 | 1.6120 | 7671.7800 | 4759.17000 2014-01-08 18:39:00 | 4762.01000 | 4763.00000 | 4748.80000 | 4763.00000 | 6.0280 | 28664.4400 | 4755.22000 2014-01-08 18:40:00 | 4759.49000 | 4763.00000 | 4759.49000 | 4763.00000 | 8.4100 | 40027.3500 | 4759.49000 2014-01-08 18:41:00 | 4763.00000 | 4763.00000 | 4755.69000 | 4755.69000 | 6.6680 | 31728.0100 | 4758.25000 2014-01-08 18:42:00 | 4759.78000 | 4765.00000 | 4755.00000 | 4764.38000 | 5.1060 | 24312.9200 | 4761.64000 2014-01-08 18:43:00 | 4762.71000 | 4780.00000 | 4762.71000 | 4765.00000 | 27.7800 | 132546.7600 | 4771.30000 2014-01-08 18:44:00 | 4787.99000 | 4787.99000 | 4765.00000 | 4765.00000 | 1.2000 | 5722.6400 | 4768.87000 2014-01-08 18:45:00 | 4768.20000 | 4777.10000 | 4765.86000 | 4777.10000 | 8.7820 | 41894.0100 | 4770.44000 2014-01-08 18:46:00 | 4771.73000 | 4776.14000 | 4765.23000 | 4768.13000 | 18.0450 | 86100.2900 | 4771.41998 2014-01-08 18:47:00 | 4767.54000 | 4767.54000 | 4756.03000 | 4756.03000 | 4.5680 | 21758.9300 | 4763.34000 2014-01-08 18:48:00 | 4756.03000 | 4756.03000 | 4750.00000 | 4750.00000 | 5.3420 | 25397.3800 | 4754.28000 2014-01-08 18:49:00 | 4761.32000 | 4761.32000 | 4752.38000 | 4752.38000 | 1.0640 | 5057.0400 | 4752.85000 2014-01-08 18:50:00 | 4752.38000 | 4753.28000 | 4750.01000 | 4750.01000 | 14.7720 | 70201.3600 | 4752.33001 2014-01-08 18:51:00 | 4750.02000 | 4753.95000 | 4750.02000 | 4750.92000 | 3.1950 | 15180.4900 | 4751.33000 2014-01-08 18:52:00 | . | . | . | . | . | . | . 2014-01-08 18:53:00 | 4754.03000 | 4769.08000 | 4754.03000 | 4758.54000 | 6.0300 | 28713.6800 | 4761.80000 2014-01-08 18:54:00 | 4760.12000 | 4770.00000 | 4754.04000 | 4754.04000 | 3.0700 | 14620.1200 | 4762.26000 2014-01-08 18:55:00 | 4763.83000 | 4764.59000 | 4763.81000 | 4764.59000 | 4.0670 | 19375.2600 | 4764.02000 2014-01-08 18:56:00 | 4769.82000 | 4769.97000 | 4766.97000 | 4766.97000 | 13.1070 | 62502.9300 | 4768.66999 2014-01-08 18:57:00 | 4783.14000 | 4783.14000 | 4766.97000 | 4766.97000 | 4.4580 | 21321.9800 | 4782.86000 2014-01-08 18:58:00 | 4762.87000 | 4766.52000 | 4756.46000 | 4766.52000 | 11.1980 | 53302.9200 | 4760.04000 2014-01-08 18:59:00 | 4768.87000 | 4771.69000 | 4762.40000 | 4765.37000 | 8.4570 | 40311.3600 | 4766.62999 2014-01-08 19:00:00 | 4757.02000 | 4770.73000 | 4757.00000 | 4766.32000 | 5.4710 | 26073.9600 | 4765.85000 2014-01-08 19:01:00 | 4757.00000 | 4777.77000 | 4752.01000 | 4763.84000 | 12.3610 | 58842.6200 | 4760.34000 2014-01-08 19:02:00 | 4760.89000 | 4763.72000 | 4758.96000 | 4760.51000 | 8.3270 | 39641.3000 | 4760.56999 2014-01-08 19:03:00 | . | . | . | . | . | . | . 2014-01-08 19:04:00 | 4760.51000 | 4760.51000 | 4760.51000 | 4760.51000 | 0.1000 | 476.0500 | 4760.51000 2014-01-08 19:05:00 | 4768.04000 | 4768.04000 | 4752.00000 | 4757.89000 | 6.6610 | 31702.4000 | 4759.41000 2014-01-08 19:06:00 | 4756.12000 | 4759.67000 | 4751.00000 | 4759.67000 | 22.0560 | 104931.4700 | 4757.49998 2014-01-08 19:07:00 | 4756.00000 | 4756.00000 | 4756.00000 | 4756.00000 | 0.0110 | 52.3200 | 4756.00000 2014-01-08 19:08:00 | 4759.87000 | 4759.87000 | 4759.87000 | 4759.87000 | 1.0430 | 4964.5400 | 4759.87000 2014-01-08 19:09:00 | 4758.45000 | 4758.45000 | 4756.00000 | 4756.00000 | 9.1000 | 43301.6500 | 4758.42000 2014-01-08 19:10:00 | 4754.20000 | 4754.20000 | 4754.20000 | 4754.20000 | 0.2500 | 1188.5500 | 4754.20000 2014-01-08 19:11:00 | 4751.20000 | 4754.83000 | 4751.02000 | 4752.27000 | 5.2010 | 24722.8000 | 4753.47000 2014-01-08 19:12:00 | 4754.03000 | 4755.00000 | 4754.03000 | 4755.00000 | 20.7200 | 98504.2600 | 4754.07000 2014-01-08 19:13:00 | 4754.99000 | 4765.25000 | 4754.99000 | 4765.25000 | 4.0460 | 19254.7000 | 4758.95000 2014-01-08 19:14:00 | . | . | . | . | . | . | . 2014-01-08 19:15:00 | 4769.00000 | 4774.56000 | 4761.14000 | 4773.65000 | 11.2040 | 53480.6300 | 4773.35001 2014-01-08 19:16:00 | 4770.33000 | 4775.00000 | 4756.77000 | 4769.40000 | 8.8170 | 42055.3600 | 4769.79999 2014-01-08 19:17:00 | 4773.27000 | 4779.78000 | 4773.27000 | 4779.78000 | 1.9650 | 9391.6600 | 4779.47000 2014-01-08 19:18:00 | 4775.00000 | 4782.14000 | 4761.80000 | 4782.14000 | 6.1970 | 29569.2700 | 4771.55000 2014-01-08 19:19:00 | 4760.60000 | 4781.54000 | 4760.00000 | 4781.54000 | 16.4680 | 78487.9200 | 4766.08999 2014-01-08 19:20:00 | 4780.94000 | 4780.94000 | 4761.23000 | 4761.23000 | 8.2620 | 39476.6000 | 4778.09000 2014-01-08 19:21:00 | 4773.99000 | 4781.75000 | 4760.43000 | 4772.62000 | 7.1840 | 34261.9300 | 4769.20001 2014-01-08 19:22:00 | 4782.14000 | 4799.00000 | 4782.14000 | 4784.55000 | 10.4060 | 49825.8800 | 4788.18999 2014-01-08 19:23:00 | 4797.00000 | 4800.00000 | 4782.14000 | 4782.15000 | 33.3280 | 159748.2400 | 4793.20999 2014-01-08 19:24:00 | 4760.05000 | 4760.05000 | 4760.05000 | 4760.05000 | 0.2000 | 952.0100 | 4760.05000 2014-01-08 19:25:00 | 4760.04000 | 4760.05000 | 4760.00000 | 4760.00000 | 0.5310 | 2527.5700 | 4760.03000 2014-01-08 19:26:00 | 4763.50000 | 4763.50000 | 4762.50000 | 4762.50000 | 1.7900 | 8526.4800 | 4763.39000 2014-01-08 19:27:00 | 4762.50000 | 4779.43000 | 4762.50000 | 4770.58000 | 5.8940 | 28104.7700 | 4768.37000 2014-01-08 19:28:00 | 4777.30000 | 4782.76000 | 4765.70000 | 4777.99000 | 8.6070 | 41090.7000 | 4774.09999 2014-01-08 19:29:00 | 4799.00000 | 4799.00000 | 4778.00000 | 4778.02000 | 5.5130 | 26342.2100 | 4778.20000 2014-01-08 19:30:00 | 4778.02000 | 4798.90000 | 4764.99000 | 4787.87000 | 9.8220 | 46981.0400 | 4783.25000 2014-01-08 19:31:00 | 4776.98000 | 4791.93000 | 4770.45000 | 4770.45000 | 2.3400 | 11195.9700 | 4784.60000 2014-01-08 19:32:00 | 4776.62000 | 4776.62000 | 4767.90000 | 4767.90000 | 2.0720 | 9880.5900 | 4768.62000 2014-01-08 19:33:00 | 4772.42000 | 4784.73000 | 4769.93000 | 4782.68000 | 16.1890 | 77329.1500 | 4776.65000 2014-01-08 19:34:00 | 4770.00000 | 4770.00000 | 4763.00000 | 4763.00000 | 1.9490 | 9290.2400 | 4766.67000 2014-01-08 19:35:00 | 4765.89000 | 4774.29000 | 4765.89000 | 4767.86000 | 15.7850 | 75261.3600 | 4767.89998 2014-01-08 19:36:00 | 4768.36000 | 4776.33000 | 4753.00000 | 4766.96000 | 6.6900 | 31879.8500 | 4765.30000 2014-01-08 19:37:00 | 4761.14000 | 4777.75000 | 4761.14000 | 4777.75000 | 0.1650 | 786.1800 | 4764.74000 2014-01-08 19:38:00 | 4754.00000 | 4765.07000 | 4753.22000 | 4753.22000 | 4.0050 | 19061.7100 | 4759.48000 2014-01-08 19:39:00 | 4753.00000 | 4764.97000 | 4753.00000 | 4755.60000 | 9.3350 | 44417.2600 | 4758.13999 2014-01-08 19:40:00 | 4752.14000 | 4774.97000 | 4752.14000 | 4774.97000 | 5.3070 | 25269.5100 | 4761.54000 2014-01-08 19:41:00 | 4775.73000 | 4775.73000 | 4755.13000 | 4770.57000 | 10.1420 | 48378.8300 | 4770.15000 2014-01-08 19:42:00 | 4758.74000 | 4768.45000 | 4756.73000 | 4761.93000 | 7.6090 | 36239.0200 | 4762.65000 2014-01-08 19:43:00 | 4762.10000 | 4762.10000 | 4756.20000 | 4756.20000 | 1.8080 | 8605.1200 | 4759.47000 2014-01-08 19:44:00 | 4756.20000 | 4767.48000 | 4756.20000 | 4765.42000 | 5.9520 | 28340.4900 | 4761.51000 2014-01-08 19:45:00 | 4765.92000 | 4765.92000 | 4757.00000 | 4757.00000 | 0.6210 | 2956.3800 | 4760.68000 2014-01-08 19:46:00 | 4759.38000 | 4759.88000 | 4759.38000 | 4759.88000 | 18.2140 | 86687.4500 | 4759.39002 2014-01-08 19:47:00 | 4765.00000 | 4765.00000 | 4756.70000 | 4756.70000 | 4.2720 | 20327.2500 | 4758.25000 2014-01-08 19:48:00 | 4763.19000 | 4763.19000 | 4759.18000 | 4759.18000 | 9.0100 | 42880.2500 | 4759.18000 2014-01-08 19:49:00 | . | . | . | . | . | . | . 2014-01-08 19:50:00 | . | . | . | . | . | . | . 2014-01-08 19:51:00 | 4758.37000 | 4758.37000 | 4758.37000 | 4758.37000 | 9.2000 | 43777.0000 | 4758.37000 2014-01-08 19:52:00 | 4761.38000 | 4763.21000 | 4758.10000 | 4763.21000 | 3.4850 | 16593.6600 | 4761.45000 2014-01-08 19:53:00 | . | . | . | . | . | . | . 2014-01-08 19:54:00 | 4762.30000 | 4766.27000 | 4762.30000 | 4763.88000 | 19.0000 | 90514.5000 | 4763.92000 2014-01-08 19:55:00 | 4766.90000 | 4768.21000 | 4761.91000 | 4766.39000 | 4.7450 | 22611.4100 | 4765.31000 2014-01-08 19:56:00 | 4768.85000 | 4768.85000 | 4768.85000 | 4768.85000 | 0.1230 | 586.5700 | 4768.85000 2014-01-08 19:57:00 | 4772.45000 | 4778.00000 | 4769.27000 | 4777.99000 | 7.1270 | 34020.2700 | 4773.43000 2014-01-08 19:58:00 | 4777.04000 | 4777.97000 | 4768.85000 | 4776.77000 | 3.3030 | 15770.8900 | 4774.72000 2014-01-08 19:59:00 | 4770.06000 | 4772.44000 | 4762.98000 | 4772.44000 | 9.2100 | 43892.5900 | 4765.75000 2014-01-08 20:00:00 | 4767.43000 | 4770.16000 | 4761.41000 | 4764.78000 | 12.5990 | 60048.2200 | 4766.11000 2014-01-08 20:01:00 | 4765.36000 | 4765.36000 | 4764.16000 | 4764.16000 | 1.4550 | 6932.8700 | 4764.86000 2014-01-08 20:02:00 | 4771.34000 | 4776.03000 | 4762.16000 | 4769.80000 | 12.2500 | 58418.6000 | 4768.86000 2014-01-08 20:03:00 | 4768.05000 | 4779.22000 | 4768.05000 | 4768.32000 | 7.0720 | 33770.0300 | 4775.17000 2014-01-08 20:04:00 | 4778.24000 | 4780.52000 | 4772.05000 | 4775.66000 | 9.9650 | 47589.9300 | 4775.70999 2014-01-08 20:05:00 | 4780.92000 | 4780.92000 | 4773.77000 | 4773.78000 | 2.4740 | 11816.2100 | 4776.15000 2014-01-08 20:06:00 | 4773.78000 | 4773.78000 | 4773.78000 | 4773.78000 | 0.6680 | 3188.8900 | 4773.78000 2014-01-08 20:07:00 | 4774.41000 | 4774.86000 | 4762.75000 | 4764.74000 | 12.5180 | 59698.3600 | 4768.99999 2014-01-08 20:08:00 | 4770.53000 | 4770.53000 | 4764.87000 | 4770.06000 | 15.8630 | 75668.6400 | 4770.13001 2014-01-08 20:09:00 | 4771.31000 | 4771.31000 | 4771.31000 | 4771.31000 | 0.0800 | 381.7000 | 4771.31000 2014-01-08 20:10:00 | 4770.84000 | 4775.55000 | 4770.84000 | 4772.05000 | 6.5380 | 31208.7600 | 4773.44000 2014-01-08 20:11:00 | . | . | . | . | . | . | . 2014-01-08 20:12:00 | 4768.95000 | 4774.97000 | 4768.95000 | 4774.97000 | 0.0800 | 381.8800 | 4773.47000 2014-01-08 20:13:00 | 4771.75000 | 4775.57000 | 4757.81000 | 4774.97000 | 10.6420 | 50761.6000 | 4769.93000 2014-01-08 20:14:00 | 4775.57000 | 4779.91000 | 4757.85000 | 4772.57000 | 8.7550 | 41756.6400 | 4769.45999 2014-01-08 20:15:00 | 4772.57000 | 4774.19000 | 4772.57000 | 4774.19000 | 0.0370 | 176.6200 | 4773.45000 2014-01-08 20:16:00 | 4777.69000 | 4779.41000 | 4772.87000 | 4779.02000 | 9.4140 | 44957.4200 | 4775.59001 2014-01-08 20:17:00 | 4776.72000 | 4789.00000 | 4773.77000 | 4783.23000 | 9.4060 | 44954.4200 | 4779.32999 2014-01-08 20:18:00 | 4775.01000 | 4789.00000 | 4773.93000 | 4789.00000 | 17.2180 | 82422.7700 | 4787.00999 2014-01-08 20:19:00 | 4785.10000 | 4788.99000 | 4785.10000 | 4788.99000 | 5.4840 | 26262.6200 | 4788.95000 2014-01-08 20:20:00 | 4788.99000 | 4796.33000 | 4773.18000 | 4790.10000 | 10.4860 | 50165.1400 | 4784.00999 2014-01-08 20:21:00 | 4797.44000 | 4797.71000 | 4790.13000 | 4790.70000 | 21.1290 | 101287.3800 | 4793.76000 2014-01-08 20:22:00 | 4790.71000 | 4795.10000 | 4779.76000 | 4787.30000 | 3.8090 | 18241.5800 | 4789.07000 2014-01-08 20:23:00 | 4792.10000 | 4792.70000 | 4777.60000 | 4792.70000 | 10.6540 | 50916.8300 | 4779.13001 2014-01-08 20:24:00 | 4792.70000 | 4792.70000 | 4792.70000 | 4792.70000 | 0.0100 | 47.9300 | 4792.70000 2014-01-08 20:25:00 | 4784.74000 | 4791.41000 | 4774.00000 | 4774.00000 | 8.9150 | 42651.0800 | 4784.19001 2014-01-08 20:26:00 | 4774.00000 | 4790.83000 | 4773.17000 | 4779.46000 | 13.9630 | 66732.9000 | 4779.27001 2014-01-08 20:27:00 | 4756.71000 | 4777.64000 | 4752.00000 | 4753.00000 | 17.2190 | 81890.5000 | 4755.82000 2014-01-08 20:28:00 | 4753.00000 | 4784.99000 | 4752.00000 | 4784.99000 | 2.7960 | 13292.6000 | 4754.15000 2014-01-08 20:29:00 | 4775.71000 | 4781.73000 | 4766.30000 | 4780.97000 | 6.7050 | 32031.9700 | 4777.32999 2014-01-08 20:30:00 | 4780.96000 | 4780.96000 | 4774.38000 | 4779.00000 | 3.0340 | 14490.9900 | 4776.20000 2014-01-08 20:31:00 | 4779.00000 | 4780.97000 | 4753.62000 | 4774.56000 | 21.8550 | 104110.5100 | 4763.68998 2014-01-08 20:32:00 | 4758.88000 | 4772.16000 | 4758.88000 | 4772.11000 | 2.5400 | 12106.1700 | 4766.21000 2014-01-08 20:33:00 | 4760.61000 | 4760.61000 | 4760.61000 | 4760.61000 | 17.0000 | 80930.3700 | 4760.61000 2014-01-08 20:34:00 | 4760.13000 | 4760.14000 | 4760.13000 | 4760.14000 | 1.0900 | 5188.5400 | 4760.13000 2014-01-08 20:35:00 | 4760.14000 | 4760.14000 | 4754.37000 | 4754.37000 | 17.4480 | 82954.3900 | 4754.37999 2014-01-08 20:36:00 | 4762.52000 | 4762.52000 | 4762.52000 | 4762.52000 | 0.2230 | 1062.0400 | 4762.52000 2014-01-08 20:37:00 | 4772.01000 | 4772.01000 | 4772.01000 | 4772.01000 | 19.0000 | 90668.1900 | 4772.01000 2014-01-08 20:38:00 | 4768.55000 | 4768.55000 | 4763.72000 | 4763.72000 | 12.4600 | 59411.7100 | 4768.19000 2014-01-08 20:39:00 | 4762.52000 | 4767.60000 | 4762.52000 | 4767.60000 | 1.0550 | 5029.0900 | 4766.91000 2014-01-08 20:40:00 | 4776.80000 | 4776.80000 | 4776.80000 | 4776.80000 | 8.3580 | 39924.4900 | 4776.80000 2014-01-08 20:41:00 | 4769.45000 | 4774.90000 | 4769.45000 | 4774.90000 | 1.7200 | 8211.7400 | 4774.27000 2014-01-08 20:42:00 | 4773.17000 | 4778.60000 | 4771.84000 | 4771.84000 | 5.9420 | 28373.3300 | 4775.05000 2014-01-08 20:43:00 | 4773.88000 | 4773.88000 | 4772.11000 | 4772.11000 | 23.9070 | 114096.2300 | 4772.49999 2014-01-08 20:44:00 | . | . | . | . | . | . | . 2014-01-08 20:45:00 | 4773.86000 | 4773.86000 | 4773.86000 | 4773.86000 | 7.1000 | 33894.4100 | 4773.86000 2014-01-08 20:46:00 | 4765.35000 | 4773.75000 | 4764.65000 | 4769.84000 | 11.6740 | 55665.2900 | 4768.31001 2014-01-08 20:47:00 | 4770.95000 | 4777.19000 | 4770.01000 | 4777.19000 | 4.9450 | 23599.4600 | 4772.38999 2014-01-08 20:48:00 | 4768.52000 | 4777.21000 | 4766.99000 | 4771.67000 | 13.1240 | 62647.7200 | 4773.52001 2014-01-08 20:49:00 | 4777.21000 | 4792.00000 | 4777.21000 | 4781.23000 | 5.7700 | 27620.6000 | 4786.93000 2014-01-08 20:50:00 | 4784.12000 | 4784.98000 | 4781.90000 | 4784.98000 | 7.4150 | 35474.5800 | 4784.15999 2014-01-08 20:51:00 | 4781.43000 | 4781.43000 | 4775.44000 | 4775.44000 | 2.6370 | 12601.9500 | 4778.90000 2014-01-08 20:52:00 | 4792.00000 | 4792.00000 | 4792.00000 | 4792.00000 | 0.3060 | 1466.3500 | 4792.00000 2014-01-08 20:53:00 | 4790.07000 | 4790.98000 | 4779.95000 | 4789.21000 | 17.6890 | 84680.7700 | 4787.20000 2014-01-08 20:54:00 | 4781.50000 | 4785.50000 | 4780.51000 | 4784.17000 | 5.7350 | 27434.7000 | 4783.72999 2014-01-08 20:55:00 | 4781.83000 | 4784.64000 | 4778.75000 | 4782.72000 | 15.5330 | 74287.0400 | 4782.53001 2014-01-08 20:56:00 | 4783.24000 | 4787.99000 | 4777.00000 | 4787.99000 | 1.9760 | 9449.9300 | 4782.35000 2014-01-08 20:57:00 | 4786.99000 | 4786.99000 | 4777.12000 | 4786.46000 | 3.5790 | 17119.5200 | 4783.33000 2014-01-08 20:58:00 | 4779.03000 | 4779.03000 | 4779.03000 | 4779.03000 | 15.0000 | 71685.4500 | 4779.03000 2014-01-08 20:59:00 | 4779.94000 | 4780.02000 | 4773.00000 | 4773.79000 | 7.0590 | 33737.5800 | 4779.37000 2014-01-08 21:00:00 | 4773.00000 | 4779.51000 | 4773.00000 | 4773.29000 | 18.3840 | 87804.3700 | 4776.13002 2014-01-08 21:01:00 | 4773.00000 | 4773.00000 | 4773.00000 | 4773.00000 | 0.7100 | 3388.8300 | 4773.00000 2014-01-08 21:02:00 | 4775.50000 | 4780.02000 | 4773.51000 | 4775.04000 | 6.3970 | 30567.0600 | 4778.34000 2014-01-08 21:03:00 | 4780.02000 | 4780.02000 | 4773.45000 | 4774.51000 | 14.7910 | 70637.0900 | 4775.68000 2014-01-08 21:04:00 | 4774.82000 | 4778.22000 | 4774.22000 | 4778.22000 | 1.4980 | 7154.0700 | 4775.75000 2014-01-08 21:05:00 | 4778.21000 | 4778.21000 | 4778.21000 | 4778.21000 | 0.2880 | 1376.1200 | 4778.21000 2014-01-08 21:06:00 | 4778.02000 | 4780.02000 | 4768.00000 | 4768.00000 | 53.0960 | 253518.9900 | 4774.72996 2014-01-08 21:07:00 | 4790.00000 | 4790.00000 | 4768.01000 | 4778.92000 | 11.0900 | 52991.1800 | 4778.28000 2014-01-08 21:08:00 | 4783.31000 | 4786.06000 | 4774.18000 | 4785.04000 | 12.1410 | 58064.5400 | 4782.52000 2014-01-08 21:09:00 | . | . | . | . | . | . | . 2014-01-08 21:10:00 | 4785.92000 | 4785.92000 | 4780.32000 | 4780.32000 | 1.0600 | 5070.9300 | 4783.90000 2014-01-08 21:11:00 | 4779.39000 | 4784.99000 | 4775.21000 | 4775.21000 | 15.3500 | 73336.2100 | 4777.60000 2014-01-08 21:12:00 | 4778.18000 | 4779.94000 | 4777.93000 | 4777.93000 | 3.2040 | 15310.1900 | 4778.46000 2014-01-08 21:13:00 | 4784.99000 | 4788.42000 | 4780.16000 | 4786.05000 | 5.7100 | 27329.8200 | 4786.31000 2014-01-08 21:14:00 | 4784.09000 | 4787.70000 | 4780.53000 | 4783.05000 | 6.0440 | 28909.6100 | 4783.19001 2014-01-08 21:15:00 | 4786.67000 | 4786.67000 | 4785.67000 | 4785.67000 | 4.2500 | 20343.1000 | 4786.61000 2014-01-08 21:16:00 | 4785.67000 | 4785.67000 | 4782.40000 | 4782.40000 | 0.7400 | 3539.9200 | 4783.68000 2014-01-08 21:17:00 | 4778.21000 | 4787.62000 | 4778.21000 | 4778.52000 | 6.8240 | 32630.6000 | 4781.74001 2014-01-08 21:18:00 | 4779.00000 | 4789.00000 | 4779.00000 | 4789.00000 | 2.3120 | 11064.1300 | 4785.52000 2014-01-08 21:19:00 | 4789.00000 | 4789.00000 | 4789.00000 | 4789.00000 | 0.2500 | 1197.2500 | 4789.00000 2014-01-08 21:20:00 | 4789.00000 | 4789.00000 | 4778.18000 | 4788.99000 | 10.3030 | 49280.4100 | 4783.11001 2014-01-08 21:21:00 | 4783.35000 | 4789.00000 | 4780.01000 | 4789.00000 | 4.7100 | 22536.3000 | 4784.78000 2014-01-08 21:22:00 | 4789.00000 | 4789.00000 | 4780.86000 | 4780.86000 | 6.0820 | 29086.5900 | 4782.40000 2014-01-08 21:23:00 | 4788.00000 | 4789.00000 | 4788.00000 | 4788.00000 | 2.7530 | 13183.8800 | 4788.91000 2014-01-08 21:24:00 | 4788.00000 | 4788.00000 | 4781.00000 | 4785.88000 | 7.2900 | 34887.1300 | 4785.61000 2014-01-08 21:25:00 | 4788.00000 | 4792.70000 | 4785.00000 | 4792.70000 | 9.7450 | 46650.4700 | 4787.12001 2014-01-08 21:26:00 | 4792.69000 | 4799.99000 | 4784.39000 | 4784.39000 | 20.9210 | 100111.9900 | 4785.24000 2014-01-08 21:27:00 | 4782.23000 | 4782.23000 | 4782.23000 | 4782.23000 | 0.1400 | 669.5100 | 4782.23000 2014-01-08 21:28:00 | 4784.01000 | 4798.99000 | 4784.01000 | 4798.99000 | 7.5290 | 36087.0700 | 4793.08000 2014-01-08 21:29:00 | 4798.99000 | 4798.99000 | 4798.99000 | 4798.99000 | 0.6600 | 3167.3300 | 4798.99000 2014-01-08 21:30:00 | 4798.99000 | 4800.00000 | 4793.95000 | 4800.00000 | 22.1750 | 106429.7400 | 4799.53998 2014-01-08 21:31:00 | 4804.41000 | 4804.41000 | 4795.84000 | 4795.84000 | 27.1140 | 130180.2400 | 4801.22002 2014-01-08 21:32:00 | 4809.99000 | 4809.99000 | 4809.99000 | 4809.99000 | 2.0000 | 9619.9800 | 4809.99000 2014-01-08 21:33:00 | 4803.06000 | 4818.00000 | 4803.06000 | 4817.87000 | 10.0930 | 48536.6700 | 4808.94001 2014-01-08 21:34:00 | 4818.00000 | 4820.00000 | 4818.00000 | 4820.00000 | 1.3440 | 6476.3800 | 4818.74000 2014-01-08 21:35:00 | 4820.50000 | 4823.00000 | 4820.00000 | 4823.00000 | 4.0200 | 19382.2800 | 4821.46000 2014-01-08 21:36:00 | 4823.00000 | 4823.00000 | 4815.37000 | 4815.37000 | 15.4870 | 74582.5400 | 4815.81999 2014-01-08 21:37:00 | . | . | . | . | . | . | . 2014-01-08 21:38:00 | 4827.58000 | 4828.93000 | 4793.08000 | 4793.08000 | 19.5070 | 93853.8200 | 4811.28999 2014-01-08 21:39:00 | 4824.56000 | 4830.00000 | 4824.56000 | 4830.00000 | 11.7320 | 56630.7800 | 4827.04000 2014-01-08 21:40:00 | 4797.58000 | 4814.83000 | 4797.58000 | 4814.83000 | 13.8700 | 66680.4300 | 4807.53000 2014-01-08 21:41:00 | 4805.00000 | 4830.00000 | 4800.00000 | 4800.00000 | 18.8190 | 90782.0900 | 4823.96000 2014-01-08 21:42:00 | . | . | . | . | . | . | . 2014-01-08 21:43:00 | 4802.00000 | 4802.00000 | 4802.00000 | 4802.00000 | 0.0100 | 48.0200 | 4802.00000 2014-01-08 21:44:00 | 4820.71000 | 4827.06000 | 4810.57000 | 4826.05000 | 10.7230 | 51736.9800 | 4824.86001 2014-01-08 21:45:00 | 4825.00000 | 4825.00000 | 4820.00000 | 4821.58000 | 2.6550 | 12803.1100 | 4822.26000 2014-01-08 21:46:00 | 4822.56000 | 4840.00000 | 4820.92000 | 4840.00000 | 13.7950 | 66585.1700 | 4826.75999 2014-01-08 21:47:00 | 4840.00000 | 4845.48000 | 4823.59000 | 4842.31000 | 14.0680 | 68107.0300 | 4841.26999 2014-01-08 21:48:00 | 4841.84000 | 4841.84000 | 4829.54000 | 4829.69000 | 5.9600 | 28815.0700 | 4834.74000 2014-01-08 21:49:00 | 4838.81000 | 4841.40000 | 4821.59000 | 4829.30000 | 10.5700 | 51082.1700 | 4832.75000 2014-01-08 21:50:00 | 4828.84000 | 4842.00000 | 4828.84000 | 4836.36000 | 9.4610 | 45701.3900 | 4830.50000 2014-01-08 21:51:00 | 4841.99000 | 4842.31000 | 4830.75000 | 4831.66000 | 9.8370 | 47573.0700 | 4836.13999 2014-01-08 21:52:00 | 4846.23000 | 4846.23000 | 4846.23000 | 4846.23000 | 7.0000 | 33923.6100 | 4846.23000 2014-01-08 21:53:00 | 4845.13000 | 4846.99000 | 4835.38000 | 4842.83000 | 18.0810 | 87534.8100 | 4841.26000 2014-01-08 21:54:00 | 4840.40000 | 4845.96000 | 4839.23000 | 4845.96000 | 1.0300 | 4991.1600 | 4845.79000 2014-01-08 21:55:00 | 4838.29000 | 4844.00000 | 4834.01000 | 4842.50000 | 16.2150 | 78477.3400 | 4839.79998 2014-01-08 21:56:00 | 4843.00000 | 4843.00000 | 4837.18000 | 4837.18000 | 14.4630 | 69975.4600 | 4838.24001 2014-01-08 21:57:00 | 4834.07000 | 4838.12000 | 4834.06000 | 4835.00000 | 5.0100 | 24237.9300 | 4837.91000 2014-01-08 21:58:00 | 4836.00000 | 4836.00000 | 4836.00000 | 4836.00000 | 0.3810 | 1842.5200 | 4836.00000 2014-01-08 21:59:00 | 4839.88000 | 4839.99000 | 4836.83000 | 4839.99000 | 3.9300 | 19018.9600 | 4839.43000 2014-01-08 22:00:00 | 4840.59000 | 4842.00000 | 4840.00000 | 4841.00000 | 1.0660 | 5159.6000 | 4840.15000 2014-01-08 22:01:00 | 4834.00000 | 4834.01000 | 4819.70000 | 4827.35000 | 9.2680 | 44696.2700 | 4822.64000 2014-01-08 22:02:00 | 4827.95000 | 4841.00000 | 4826.15000 | 4841.00000 | 14.3850 | 69534.6700 | 4833.82999 2014-01-08 22:03:00 | 4841.00000 | 4850.00000 | 4839.31000 | 4850.00000 | 7.9720 | 38622.9200 | 4844.82000 2014-01-08 22:04:00 | 4849.60000 | 4850.00000 | 4816.94000 | 4831.92000 | 17.5900 | 85005.2100 | 4832.59000 2014-01-08 22:05:00 | 4835.62000 | 4835.62000 | 4834.62000 | 4834.62000 | 4.2800 | 20692.2000 | 4834.63000 2014-01-08 22:06:00 | 4833.62000 | 4848.00000 | 4833.62000 | 4846.06000 | 8.6690 | 42007.4200 | 4845.71000 2014-01-08 22:07:00 | 4846.69000 | 4848.90000 | 4845.69000 | 4848.90000 | 1.4000 | 6785.4500 | 4846.75000 2014-01-08 22:08:00 | 4811.24000 | 4838.55000 | 4806.38000 | 4835.74000 | 13.6850 | 66119.2400 | 4831.50999 2014-01-08 22:09:00 | 4841.70000 | 4846.62000 | 4815.03000 | 4815.03000 | 8.4260 | 40690.0100 | 4829.09999 2014-01-08 22:10:00 | 4836.00000 | 4836.00000 | 4816.00000 | 4832.11000 | 2.1700 | 10484.2900 | 4831.47000 2014-01-08 22:11:00 | 4816.13000 | 4845.00000 | 4816.13000 | 4845.00000 | 9.0880 | 43777.3000 | 4817.04000 2014-01-08 22:12:00 | 4833.80000 | 4848.88000 | 4824.00000 | 4842.54000 | 4.2400 | 20526.5100 | 4841.16000 2014-01-08 22:13:00 | 4837.69000 | 4845.00000 | 4837.69000 | 4844.90000 | 1.5620 | 7563.1400 | 4841.96000 2014-01-08 22:14:00 | 4844.90000 | 4848.00000 | 4844.90000 | 4847.99000 | 6.3890 | 30967.6400 | 4847.02000 2014-01-08 22:15:00 | 4847.99000 | 4853.00000 | 4844.90000 | 4853.00000 | 21.4650 | 104071.2600 | 4848.41998 2014-01-08 22:16:00 | 4853.00000 | 4853.00000 | 4850.00000 | 4850.00000 | 10.8150 | 52462.5300 | 4850.89999 2014-01-08 22:17:00 | 4849.99000 | 4850.00000 | 4830.00000 | 4850.00000 | 2.3350 | 11319.8500 | 4847.90000 2014-01-08 22:18:00 | 4850.00000 | 4850.00000 | 4831.47000 | 4846.13000 | 14.8650 | 71974.4200 | 4841.86998 2014-01-08 22:19:00 | 4849.00000 | 4849.00000 | 4832.23000 | 4848.90000 | 14.1760 | 68662.1700 | 4843.54999 2014-01-08 22:20:00 | 4848.90000 | 4848.90000 | 4833.05000 | 4848.90000 | 17.4740 | 84608.2200 | 4841.95001 2014-01-08 22:21:00 | 4848.90000 | 4850.00000 | 4836.00000 | 4850.00000 | 6.6450 | 32205.9800 | 4846.64999 2014-01-08 22:22:00 | 4842.11000 | 4850.00000 | 4838.85000 | 4850.00000 | 8.9400 | 43336.5900 | 4847.49000 2014-01-08 22:23:00 | 4841.80000 | 4848.40000 | 4841.80000 | 4844.13000 | 14.7160 | 71325.2800 | 4846.77999 2014-01-08 22:24:00 | 4849.00000 | 4849.00000 | 4836.16000 | 4836.16000 | 2.1540 | 10429.4400 | 4841.89000 2014-01-08 22:25:00 | 4846.40000 | 4846.40000 | 4846.40000 | 4846.40000 | 1.0000 | 4846.4000 | 4846.40000 2014-01-08 22:26:00 | 4840.00000 | 4849.00000 | 4838.01000 | 4845.66000 | 23.1550 | 112162.7900 | 4843.99998 2014-01-08 22:27:00 | 4838.04000 | 4850.00000 | 4838.04000 | 4847.99000 | 9.9120 | 48022.7700 | 4844.91000 2014-01-08 22:28:00 | 4847.99000 | 4850.00000 | 4838.00000 | 4850.00000 | 7.7230 | 37412.2600 | 4844.27000 2014-01-08 22:29:00 | 4850.00000 | 4850.00000 | 4840.01000 | 4840.24000 | 16.8380 | 81507.6800 | 4840.69999 2014-01-08 22:30:00 | 4840.01000 | 4849.99000 | 4840.01000 | 4849.99000 | 14.5070 | 70268.1900 | 4843.73999 2014-01-08 22:31:00 | 4849.98000 | 4849.99000 | 4840.00000 | 4849.99000 | 22.2540 | 107808.5200 | 4844.46002 2014-01-08 22:32:00 | 4850.00000 | 4850.00000 | 4840.92000 | 4848.99000 | 10.9440 | 53044.4300 | 4846.90001 2014-01-08 22:33:00 | 4848.99000 | 4849.00000 | 4848.99000 | 4849.00000 | 0.6160 | 2986.9800 | 4848.99000 2014-01-08 22:34:00 | 4841.00000 | 4848.09000 | 4840.00000 | 4840.00000 | 15.4420 | 74787.0200 | 4843.09001 2014-01-08 22:35:00 | 4843.23000 | 4846.62000 | 4838.00000 | 4838.00000 | 17.2610 | 83535.0600 | 4839.53000 2014-01-08 22:36:00 | 4830.50000 | 4838.00000 | 4829.99000 | 4838.00000 | 5.8800 | 28408.1200 | 4831.31000 2014-01-08 22:37:00 | 4841.58000 | 4843.20000 | 4830.21000 | 4831.00000 | 12.6500 | 61217.3100 | 4839.31000 2014-01-08 22:38:00 | 4838.48000 | 4843.04000 | 4831.24000 | 4832.56000 | 9.8640 | 47693.5400 | 4835.11001 2014-01-08 22:39:00 | 4831.44000 | 4841.00000 | 4831.44000 | 4838.10000 | 17.7570 | 85829.3600 | 4833.54999 2014-01-08 22:40:00 | 4839.47000 | 4839.90000 | 4832.98000 | 4839.90000 | 2.3580 | 11405.0200 | 4836.74000 2014-01-08 22:41:00 | 4842.80000 | 4846.21000 | 4838.54000 | 4842.23000 | 20.6260 | 99910.8900 | 4843.92998 2014-01-08 22:42:00 | 4842.78000 | 4843.28000 | 4842.78000 | 4843.28000 | 0.2880 | 1394.8400 | 4843.19000 2014-01-08 22:43:00 | 4843.28000 | 4847.00000 | 4837.01000 | 4847.00000 | 24.8000 | 120132.4500 | 4844.05000 2014-01-08 22:44:00 | 4847.00000 | 4847.00000 | 4847.00000 | 4847.00000 | 0.0190 | 92.0900 | 4847.00000 2014-01-08 22:45:00 | 4849.00000 | 4849.00000 | 4846.99000 | 4846.99000 | 4.0000 | 19391.9800 | 4848.00000 2014-01-08 22:46:00 | 4846.99000 | 4847.00000 | 4846.99000 | 4847.00000 | 10.0820 | 48867.3600 | 4846.99000 2014-01-08 22:47:00 | 4846.99000 | 4846.99000 | 4846.98999 | 4846.99000 | 16.4460 | 79713.6000 | 4846.98999 2014-01-08 22:48:00 | 4840.99000 | 4840.99000 | 4816.96000 | 4836.13000 | 7.3240 | 35361.5500 | 4828.17001 2014-01-08 22:49:00 | 4817.01000 | 4837.00000 | 4816.00000 | 4837.00000 | 4.6520 | 22435.2600 | 4822.71000 2014-01-08 22:50:00 | 4840.00000 | 4840.00000 | 4828.72000 | 4838.79000 | 6.4400 | 31117.1600 | 4831.86000 2014-01-08 22:51:00 | 4839.98000 | 4839.98000 | 4822.81000 | 4827.64000 | 9.8770 | 47716.2800 | 4831.04999 2014-01-08 22:52:00 | 4827.04000 | 4831.02000 | 4816.00000 | 4817.16000 | 17.2690 | 83235.8700 | 4819.96000 2014-01-08 22:53:00 | 4816.01000 | 4827.00000 | 4816.01000 | 4821.17000 | 18.0350 | 86988.5500 | 4823.31998 2014-01-08 22:54:00 | 4816.04000 | 4826.99000 | 4816.00000 | 4816.00000 | 21.0590 | 101436.7300 | 4816.79000 2014-01-08 22:55:00 | 4819.95000 | 4823.43000 | 4816.00000 | 4816.00000 | 3.8580 | 18595.6200 | 4820.02000 2014-01-08 22:56:00 | 4816.00000 | 4816.00000 | 4801.00000 | 4813.19000 | 14.7060 | 70781.3800 | 4813.09999 2014-01-08 22:57:00 | 4806.52000 | 4815.00000 | 4806.52000 | 4815.00000 | 8.5450 | 41083.5800 | 4807.90999 2014-01-08 22:58:00 | 4815.00000 | 4815.00000 | 4815.00000 | 4815.00000 | 0.3940 | 1897.1100 | 4815.00000 2014-01-08 22:59:00 | 4821.65000 | 4835.39000 | 4816.39000 | 4831.53000 | 8.3670 | 40349.7000 | 4822.47999 2014-01-08 23:00:00 | 4824.62000 | 4834.44000 | 4818.20000 | 4833.31000 | 21.4300 | 103401.6500 | 4825.09000 2014-01-08 23:01:00 | 4821.00000 | 4821.00000 | 4821.00000 | 4821.00000 | 17.2110 | 82974.2300 | 4821.00000 2014-01-08 23:02:00 | 4821.01000 | 4833.86000 | 4821.01000 | 4833.32000 | 13.1740 | 63666.2900 | 4832.72001 2014-01-08 23:03:00 | 4821.01000 | 4830.73000 | 4821.00000 | 4821.01000 | 14.3710 | 69336.0500 | 4824.72000 2014-01-08 23:04:00 | 4817.64000 | 4824.80000 | 4817.26000 | 4818.55000 | 2.8680 | 13821.8600 | 4819.34000 2014-01-08 23:05:00 | . | . | . | . | . | . | . 2014-01-08 23:06:00 | 4824.24000 | 4826.19000 | 4815.10000 | 4817.80000 | 23.7420 | 114487.6100 | 4822.16001 2014-01-08 23:07:00 | 4817.00000 | 4817.00000 | 4801.00000 | 4802.00000 | 17.8020 | 85584.1300 | 4807.56001 2014-01-08 23:08:00 | 4802.00000 | 4815.00000 | 4793.58000 | 4801.01000 | 7.6000 | 36515.9000 | 4804.72000 2014-01-08 23:09:00 | 4789.02000 | 4814.84000 | 4780.01000 | 4780.01000 | 15.5790 | 74666.1500 | 4792.74000 2014-01-08 23:10:00 | 4790.00000 | 4790.00000 | 4763.12000 | 4772.76000 | 36.7920 | 175874.3000 | 4780.23002 2014-01-08 23:11:00 | 4769.40000 | 4788.70000 | 4769.40000 | 4779.97000 | 15.5920 | 74454.5100 | 4775.17001 2014-01-08 23:12:00 | 4779.98000 | 4788.70000 | 4775.00000 | 4788.70000 | 6.2560 | 29898.3900 | 4779.14999 2014-01-08 23:13:00 | 4775.78000 | 4775.78000 | 4775.78000 | 4775.78000 | 6.8770 | 32843.0400 | 4775.78000 2014-01-08 23:14:00 | 4782.34000 | 4787.70000 | 4782.34000 | 4787.70000 | 7.1770 | 34344.9300 | 4785.42000 2014-01-08 23:15:00 | 4790.00000 | 4812.00000 | 4789.00000 | 4812.00000 | 0.8830 | 4233.5000 | 4794.45000 2014-01-08 23:16:00 | 4805.06000 | 4805.29000 | 4792.03000 | 4792.03000 | 20.4660 | 98175.7100 | 4797.00998 2014-01-08 23:17:00 | 4802.04000 | 4811.90000 | 4802.04000 | 4803.70000 | 18.1580 | 87206.5500 | 4802.64999 2014-01-08 23:18:00 | 4810.00000 | 4825.67000 | 4803.70000 | 4820.00000 | 52.9351 | 254827.7500 | 4813.96995 2014-01-08 23:19:00 | 4811.50000 | 4849.33000 | 4811.00000 | 4831.99000 | 21.2080 | 102456.3100 | 4831.01999 2014-01-08 23:20:00 | 4832.00000 | 4848.00000 | 4832.00000 | 4836.00000 | 8.9270 | 43214.5700 | 4840.87999 2014-01-08 23:21:00 | 4847.90000 | 4849.00000 | 4830.00000 | 4830.00000 | 20.5350 | 99327.1700 | 4836.96998 2014-01-08 23:22:00 | 4820.00000 | 4827.99000 | 4806.75000 | 4827.99000 | 36.6730 | 176854.3600 | 4822.47002 2014-01-08 23:23:00 | 4827.99000 | 4828.00000 | 4825.55000 | 4828.00000 | 9.2740 | 44753.3600 | 4825.68001 2014-01-08 23:24:00 | 4828.00000 | 4848.98000 | 4815.02000 | 4837.32000 | 29.9520 | 144767.8200 | 4833.33001 2014-01-08 23:25:00 | 4832.20000 | 4844.12000 | 4831.05000 | 4835.00000 | 21.2670 | 102820.3400 | 4834.73999 2014-01-08 23:26:00 | 4848.99000 | 4849.00000 | 4840.00000 | 4846.71000 | 29.2270 | 141612.9300 | 4845.27998 2014-01-08 23:27:00 | 4847.21000 | 4850.00000 | 4847.21000 | 4847.21000 | 4.7690 | 23123.2100 | 4848.65000 2014-01-08 23:28:00 | 4853.00000 | 4860.00000 | 4853.00000 | 4856.60000 | 18.4620 | 89651.3100 | 4855.99001 2014-01-08 23:29:00 | 4853.01000 | 4880.00000 | 4853.01000 | 4868.15000 | 14.5650 | 70903.8000 | 4868.08999 2014-01-08 23:30:00 | 4880.00000 | 4890.00000 | 4868.15000 | 4889.00000 | 7.6640 | 37437.8400 | 4884.90001 2014-01-08 23:31:00 | 4884.00000 | 4897.00000 | 4832.00000 | 4885.45000 | 16.8180 | 82116.0300 | 4882.62999 2014-01-08 23:32:00 | 4885.45000 | 4885.45000 | 4879.98000 | 4879.99000 | 4.1030 | 20029.5300 | 4881.68000 2014-01-08 23:33:00 | 4870.63000 | 4880.78000 | 4853.56000 | 4875.11000 | 36.9880 | 180223.2300 | 4872.47998 2014-01-08 23:34:00 | 4875.11000 | 4886.00000 | 4855.01000 | 4867.99000 | 24.8210 | 121064.8100 | 4877.52000 2014-01-08 23:35:00 | 4886.00000 | 4890.00000 | 4856.80000 | 4889.99000 | 27.7430 | 135348.5700 | 4878.66002 2014-01-08 23:36:00 | 4890.00000 | 4890.00000 | 4872.00000 | 4878.79000 | 10.6300 | 51862.2200 | 4878.85000 2014-01-08 23:37:00 | 4879.59000 | 4879.59000 | 4865.96000 | 4874.00000 | 19.2160 | 93687.4100 | 4875.48998 2014-01-08 23:38:00 | 4873.98000 | 4875.39000 | 4861.20000 | 4870.00000 | 30.8650 | 150335.0300 | 4870.72997 2014-01-08 23:39:00 | 4870.00000 | 4870.01000 | 4858.00000 | 4858.00000 | 5.1880 | 25225.5000 | 4862.28000 2014-01-08 23:40:00 | 4858.01000 | 4870.01000 | 4858.00000 | 4870.01000 | 10.9860 | 53433.3700 | 4863.76999 2014-01-08 23:41:00 | 4870.02000 | 4870.02000 | 4860.00000 | 4860.01000 | 11.6290 | 56587.3000 | 4866.05000 2014-01-08 23:42:00 | 4860.01000 | 4866.84000 | 4858.00000 | 4860.10000 | 11.2450 | 54670.9400 | 4861.79999 2014-01-08 23:43:00 | 4860.10000 | 4867.57000 | 4859.00000 | 4867.00000 | 23.2150 | 112865.8000 | 4861.75998 2014-01-08 23:44:00 | 4867.79000 | 4867.80000 | 4862.04000 | 4866.66000 | 16.6580 | 81025.3400 | 4864.04999 2014-01-08 23:45:00 | 4867.80000 | 4899.00000 | 4867.80000 | 4890.00000 | 13.3570 | 65249.9400 | 4885.06999 2014-01-08 23:46:00 | 4878.57000 | 4897.19000 | 4870.03000 | 4896.35000 | 26.1220 | 127652.0400 | 4886.76001 2014-01-08 23:47:00 | 4898.91000 | 4898.96000 | 4898.91000 | 4898.96000 | 0.6910 | 3385.1700 | 4898.94000 2014-01-08 23:48:00 | 4897.96000 | 4897.96000 | 4897.96000 | 4897.96000 | 0.0300 | 146.9400 | 4897.96000 2014-01-08 23:49:00 | 4879.78000 | 4895.03000 | 4879.78000 | 4884.00000 | 38.6740 | 188821.8700 | 4882.40003 2014-01-08 23:50:00 | 4890.00000 | 4892.00000 | 4884.01000 | 4890.00000 | 9.1170 | 44586.2600 | 4890.44999 2014-01-08 23:51:00 | 4890.00000 | 4891.98000 | 4890.00000 | 4891.98000 | 7.9480 | 38867.7000 | 4890.25000 2014-01-08 23:52:00 | 4890.00000 | 4896.89000 | 4886.58000 | 4892.64000 | 12.1490 | 59440.0400 | 4892.59000 2014-01-08 23:53:00 | 4893.38000 | 4898.00000 | 4892.00000 | 4897.99000 | 8.7390 | 42771.8800 | 4894.37000 2014-01-08 23:54:00 | 4899.00000 | 4915.00000 | 4899.00000 | 4910.43000 | 27.7480 | 136035.9300 | 4902.54999 2014-01-08 23:55:00 | 4914.00000 | 4926.00000 | 4913.99000 | 4925.00000 | 4.9160 | 24184.2100 | 4919.49000 2014-01-08 23:56:00 | 4920.11000 | 4920.11000 | 4916.00000 | 4916.00000 | 31.2940 | 153930.0800 | 4918.84003 2014-01-08 23:57:00 | 4915.01000 | 4915.01000 | 4913.98000 | 4913.98000 | 3.6360 | 17869.9000 | 4914.71000 2014-01-08 23:58:00 | 4908.35000 | 4916.00000 | 4905.00000 | 4916.00000 | 18.3470 | 90093.8500 | 4910.54999 2014-01-08 23:59:00 | 4916.00000 | 4919.99000 | 4913.21000 | 4913.21000 | 22.1230 | 108722.5100 | 4914.46001 2014-01-09 00:00:00 | 4917.90000 | 4930.00000 | 4913.10000 | 4915.00000 | 42.6280 | 209906.3400 | 4924.13998 2014-01-09 00:01:00 | 4928.65000 | 4936.11000 | 4919.00000 | 4919.00000 | 10.3860 | 51158.5700 | 4925.71999 2014-01-09 00:02:00 | 4919.60000 | 4955.00000 | 4919.00000 | 4951.60000 | 51.8859 | 256545.9200 | 4944.41996 2014-01-09 00:03:00 | 4931.14000 | 4956.63000 | 4931.14000 | 4955.00000 | 89.8981 | 445195.0800 | 4952.21997 2014-01-09 00:04:00 | 4955.00000 | 4960.01000 | 4936.00000 | 4957.40000 | 53.2229 | 263597.2900 | 4952.70003 2014-01-09 00:05:00 | 4957.40000 | 4964.00000 | 4936.00000 | 4936.01000 | 56.6280 | 280572.5400 | 4954.65998 2014-01-09 00:06:00 | 4951.95000 | 4959.63000 | 4936.00000 | 4939.71000 | 39.6260 | 195796.9200 | 4941.11997 2014-01-09 00:07:00 | 4939.65000 | 4958.00000 | 4939.65000 | 4958.00000 | 31.2050 | 154456.2900 | 4949.72997 2014-01-09 00:08:00 | 4958.00000 | 4960.00000 | 4950.00000 | 4950.00000 | 14.0360 | 69543.5600 | 4954.65999 2014-01-09 00:09:00 | 4950.00000 | 4957.99000 | 4937.00000 | 4937.00000 | 46.8970 | 232031.7800 | 4947.68997 2014-01-09 00:10:00 | 4937.01000 | 4964.40000 | 4937.01000 | 4963.00000 | 27.8740 | 138059.4600 | 4952.98002 2014-01-09 00:11:00 | 4953.00000 | 4968.99000 | 4942.00000 | 4964.01000 | 34.2340 | 169860.9700 | 4961.76003 2014-01-09 00:12:00 | 4965.13000 | 4980.00000 | 4953.96000 | 4980.00000 | 50.5270 | 251147.5000 | 4970.55997 2014-01-09 00:13:00 | 4979.60000 | 4989.00000 | 4961.78000 | 4980.00000 | 71.0310 | 353354.1900 | 4974.65001 2014-01-09 00:14:00 | 4980.00000 | 4990.00000 | 4980.00000 | 4981.00000 | 18.3000 | 91246.8900 | 4986.17000 2014-01-09 00:15:00 | 4981.00000 | 4981.00000 | 4946.00000 | 4950.00000 | 23.5640 | 116781.1600 | 4955.91002 2014-01-09 00:16:00 | 4950.00000 | 4955.00000 | 4939.63000 | 4950.00000 | 57.6510 | 285261.2700 | 4948.07001 2014-01-09 00:17:00 | 4950.00000 | 4967.92000 | 4937.00000 | 4951.00000 | 11.9060 | 59006.3100 | 4956.00999 2014-01-09 00:18:00 | 4948.52000 | 4969.99000 | 4948.52000 | 4969.99000 | 33.2090 | 164919.2400 | 4966.09999 2014-01-09 00:19:00 | 4970.00000 | 4970.01000 | 4962.00000 | 4962.00000 | 7.4510 | 37006.1600 | 4966.60000 2014-01-09 00:20:00 | 4962.00000 | 4962.00000 | 4958.00000 | 4959.99000 | 4.8910 | 24259.6900 | 4960.07000 2014-01-09 00:21:00 | 4959.99000 | 4959.99000 | 4949.00000 | 4949.00000 | 14.8990 | 73774.4000 | 4951.63000 2014-01-09 00:22:00 | 4949.00000 | 4951.01000 | 4921.10000 | 4946.23000 | 40.0760 | 197827.8600 | 4936.31997 2014-01-09 00:23:00 | 4947.97000 | 4948.00000 | 4946.00000 | 4948.00000 | 3.7000 | 18304.1000 | 4947.05000 2014-01-09 00:24:00 | 4940.00000 | 4943.00000 | 4901.00000 | 4922.00000 | 17.4820 | 86179.0900 | 4929.59001 2014-01-09 00:25:00 | 4920.00000 | 4920.00000 | 4910.00000 | 4920.00000 | 32.0910 | 157758.8500 | 4915.98001 2014-01-09 00:26:00 | 4917.65000 | 4920.00000 | 4912.00000 | 4920.00000 | 42.4390 | 208694.5900 | 4917.51999 2014-01-09 00:27:00 | 4915.12000 | 4915.12000 | 4912.53000 | 4915.06000 | 44.6010 | 219137.1100 | 4913.28001 2014-01-09 00:28:00 | 4913.00000 | 4917.90000 | 4911.51000 | 4917.90000 | 11.6240 | 57108.7300 | 4913.00001 2014-01-09 00:29:00 | 4920.00000 | 4955.00000 | 4920.00000 | 4947.23000 | 19.1000 | 94304.0700 | 4937.39000 2014-01-09 00:30:00 | 4925.01000 | 4949.99000 | 4925.00000 | 4949.99000 | 23.2980 | 114996.5800 | 4935.89999 2014-01-09 00:31:00 | 4932.00000 | 4945.00000 | 4916.00000 | 4916.00000 | 11.8850 | 58521.1400 | 4923.94999 2014-01-09 00:32:00 | 4920.00000 | 4937.58000 | 4913.12000 | 4920.00000 | 12.0200 | 59180.0800 | 4923.47000 2014-01-09 00:33:00 | 4923.44000 | 4924.99000 | 4903.00000 | 4914.91000 | 31.4950 | 154957.2300 | 4920.05997 2014-01-09 00:34:00 | 4910.50000 | 4912.99000 | 4910.00000 | 4910.00000 | 2.9460 | 14468.0300 | 4911.08000 2014-01-09 00:35:00 | 4905.12000 | 4905.12000 | 4851.00000 | 4851.00000 | 31.5650 | 154277.5900 | 4887.61997 2014-01-09 00:36:00 | 4852.00000 | 4880.00000 | 4851.00000 | 4870.99000 | 23.9130 | 116273.7900 | 4862.37001 2014-01-09 00:37:00 | 4872.00000 | 4899.00000 | 4870.00000 | 4872.57000 | 37.8770 | 184932.6200 | 4882.44998 2014-01-09 00:38:00 | 4881.31000 | 4895.00000 | 4870.94000 | 4876.00000 | 38.8490 | 189472.4600 | 4877.14999 2014-01-09 00:39:00 | 4883.25000 | 4883.25000 | 4878.00000 | 4880.00000 | 16.1540 | 78838.6100 | 4880.44001 2014-01-09 00:40:00 | 4882.25000 | 4894.87000 | 4876.01000 | 4879.00000 | 25.6050 | 124964.9200 | 4880.48997 2014-01-09 00:41:00 | 4876.00000 | 4880.00000 | 4854.88000 | 4880.00000 | 17.7030 | 86230.9600 | 4870.98001 2014-01-09 00:42:00 | 4879.49000 | 4895.00000 | 4870.00000 | 4885.07000 | 41.7060 | 203643.6900 | 4882.83997 2014-01-09 00:43:00 | 4883.97000 | 4905.12000 | 4883.97000 | 4905.00000 | 50.1180 | 245558.2600 | 4899.59998 2014-01-09 00:44:00 | 4905.00000 | 4909.00000 | 4892.00000 | 4892.00000 | 29.5470 | 144850.7800 | 4902.38998 2014-01-09 00:45:00 | 4899.47000 | 4904.99000 | 4880.00000 | 4899.46000 | 64.1990 | 314172.7600 | 4893.72999 2014-01-09 00:46:00 | 4899.46000 | 4899.46000 | 4884.38000 | 4899.46000 | 25.4640 | 124468.4700 | 4888.02002 2014-01-09 00:47:00 | 4885.00000 | 4900.00000 | 4885.00000 | 4900.00000 | 10.4120 | 50985.2300 | 4896.78000 2014-01-09 00:48:00 | 4905.00000 | 4905.01000 | 4900.01000 | 4905.01000 | 10.3240 | 50634.7900 | 4904.57001 2014-01-09 00:49:00 | 4901.00000 | 4901.00000 | 4888.00000 | 4899.00000 | 29.9350 | 146509.3900 | 4894.24997 2014-01-09 00:50:00 | 4888.01000 | 4897.66000 | 4875.23000 | 4888.76000 | 20.1980 | 98760.5800 | 4889.61999 2014-01-09 00:51:00 | 4890.00000 | 4900.00000 | 4889.99000 | 4900.00000 | 40.0350 | 195881.6900 | 4892.76004 2014-01-09 00:52:00 | 4901.00000 | 4901.00000 | 4877.00000 | 4877.00000 | 17.7870 | 87021.1300 | 4892.39999 2014-01-09 00:53:00 | 4890.00000 | 4896.01000 | 4877.00000 | 4896.01000 | 27.3760 | 133869.1000 | 4890.01998 2014-01-09 00:54:00 | 4890.00000 | 4895.00000 | 4880.02000 | 4889.82000 | 9.2920 | 45435.1400 | 4889.71000 2014-01-09 00:55:00 | 4881.10000 | 4896.00000 | 4878.59000 | 4888.64000 | 16.7110 | 81628.0700 | 4884.69000 2014-01-09 00:56:00 | 4897.00000 | 4900.00000 | 4887.16000 | 4900.00000 | 20.3880 | 99838.5800 | 4896.92999 2014-01-09 00:57:00 | 4900.00000 | 4909.00000 | 4900.00000 | 4906.20000 | 9.8700 | 48403.6200 | 4904.12000 2014-01-09 00:58:00 | 4906.20000 | 4915.01000 | 4906.00000 | 4913.99000 | 40.0990 | 196877.3400 | 4909.77999 2014-01-09 00:59:00 | 4914.00000 | 4922.00000 | 4906.50000 | 4910.00000 | 29.9890 | 147448.6400 | 4916.75999 2014-01-09 01:00:00 | 4910.00000 | 4920.00000 | 4906.47000 | 4911.57000 | 30.2120 | 148451.2000 | 4913.65001 2014-01-09 01:01:00 | 4918.99000 | 4940.00000 | 4918.98000 | 4939.99000 | 8.1760 | 40257.3800 | 4923.84999 2014-01-09 01:02:00 | 4932.00000 | 4950.00000 | 4921.00000 | 4946.99000 | 50.4000 | 248714.1000 | 4934.80000 2014-01-09 01:03:00 | 4935.90000 | 4949.00000 | 4926.68000 | 4932.08000 | 97.7730 | 482977.9600 | 4939.79006 2014-01-09 01:04:00 | 4930.06000 | 4940.00000 | 4923.53000 | 4923.53000 | 24.1690 | 119115.0000 | 4928.42000 2014-01-09 01:05:00 | 4924.40000 | 4924.99000 | 4919.49000 | 4919.49000 | 8.9530 | 44069.7700 | 4922.35001 2014-01-09 01:06:00 | 4922.97000 | 4922.99000 | 4906.70000 | 4922.00000 | 21.3300 | 104856.7300 | 4915.93000 2014-01-09 01:07:00 | 4914.99000 | 4922.00000 | 4911.00000 | 4921.76000 | 34.6810 | 170597.7700 | 4919.06001 2014-01-09 01:08:00 | 4921.99000 | 4930.00000 | 4918.43000 | 4930.00000 | 27.7870 | 136743.5700 | 4921.12998 2014-01-09 01:09:00 | 4920.50000 | 4920.50000 | 4910.00000 | 4910.00000 | 13.5320 | 66513.7600 | 4915.29001 2014-01-09 01:10:00 | 4910.00000 | 4919.00000 | 4910.00000 | 4918.69000 | 9.9900 | 49064.1700 | 4911.33000 2014-01-09 01:11:00 | 4915.00000 | 4918.90000 | 4910.35000 | 4918.88000 | 59.1890 | 290865.9700 | 4914.18999 2014-01-09 01:12:00 | 4916.00000 | 4929.00000 | 4916.00000 | 4921.00000 | 49.1040 | 241701.1200 | 4922.23004 2014-01-09 01:13:00 | 4925.64000 | 4927.00000 | 4921.78000 | 4922.38000 | 32.0240 | 157685.5500 | 4923.98003 2014-01-09 01:14:00 | 4924.84000 | 4925.00000 | 4919.52000 | 4925.00000 | 53.8730 | 265204.3300 | 4922.77003 2014-01-09 01:15:00 | 4925.00000 | 4939.49000 | 4924.39000 | 4938.88000 | 21.6570 | 106740.1800 | 4928.66999 2014-01-09 01:16:00 | 4939.49000 | 4954.99000 | 4926.00000 | 4950.03000 | 32.5710 | 161109.0600 | 4946.40001 2014-01-09 01:17:00 | 4950.01000 | 4957.60000 | 4930.00000 | 4931.96000 | 80.3551 | 397510.0900 | 4946.91992 2014-01-09 01:18:00 | 4939.40000 | 4939.40000 | 4930.10000 | 4939.40000 | 7.0170 | 34619.3800 | 4933.64000 2014-01-09 01:19:00 | 4939.41000 | 4939.41000 | 4939.40000 | 4939.40000 | 4.6240 | 22839.8100 | 4939.41000 2014-01-09 01:20:00 | 4939.00000 | 4939.40000 | 4939.00000 | 4939.00000 | 2.2830 | 11276.1500 | 4939.18000 2014-01-09 01:21:00 | 4939.00000 | 4940.00000 | 4932.06000 | 4932.06000 | 23.2610 | 114826.0800 | 4936.42000 2014-01-09 01:22:00 | 4933.00000 | 4933.01000 | 4932.02000 | 4932.02000 | 14.1040 | 69572.5000 | 4932.82001 2014-01-09 01:23:00 | 4939.00000 | 4939.00000 | 4927.93000 | 4938.99000 | 63.4291 | 312960.2700 | 4934.01999 2014-01-09 01:24:00 | 4927.11000 | 4937.99000 | 4927.11000 | 4933.15000 | 6.6000 | 32545.3400 | 4931.11000 2014-01-09 01:25:00 | 4929.00000 | 4933.99000 | 4928.99000 | 4933.78000 | 12.4370 | 61329.6500 | 4931.22999 2014-01-09 01:26:00 | 4930.72000 | 4933.89000 | 4929.01000 | 4929.01000 | 13.1180 | 64686.4800 | 4931.11999 2014-01-09 01:27:00 | 4930.04000 | 4939.00000 | 4927.00000 | 4938.19000 | 40.6030 | 200239.0100 | 4931.63002 2014-01-09 01:28:00 | 4935.00000 | 4935.01000 | 4930.00000 | 4931.71000 | 56.7400 | 279859.7000 | 4932.32000 2014-01-09 01:29:00 | 4932.21000 | 4935.00000 | 4930.00000 | 4930.99000 | 14.6480 | 72229.6500 | 4931.01999 2014-01-09 01:30:00 | 4930.99000 | 4930.99000 | 4930.00000 | 4930.00000 | 7.4100 | 36535.7700 | 4930.60000 2014-01-09 01:31:00 | 4930.99000 | 4930.99000 | 4930.99000 | 4930.99000 | 1.4460 | 7130.2100 | 4930.99000 2014-01-09 01:32:00 | 4931.00000 | 4933.85000 | 4930.00000 | 4933.13000 | 12.0090 | 59230.7400 | 4932.20000 2014-01-09 01:33:00 | 4932.99000 | 4932.99000 | 4930.01000 | 4930.02000 | 1.4770 | 7283.2100 | 4931.08000 2014-01-09 01:34:00 | 4930.00000 | 4930.00000 | 4927.00000 | 4927.00000 | 2.3060 | 11366.1100 | 4928.93000 2014-01-09 01:35:00 | 4925.11000 | 4927.80000 | 4921.59000 | 4926.54000 | 35.2830 | 173807.5500 | 4926.10002 2014-01-09 01:36:00 | 4921.00000 | 4928.00000 | 4921.00000 | 4928.00000 | 8.6780 | 42744.8800 | 4925.66000 2014-01-09 01:37:00 | 4928.00000 | 4929.00000 | 4922.07000 | 4924.28000 | 9.7810 | 48169.7600 | 4924.83000 2014-01-09 01:38:00 | 4926.86000 | 4927.69000 | 4921.01000 | 4925.95000 | 60.8009 | 299484.7700 | 4925.66001 2014-01-09 01:39:00 | 4921.00000 | 4921.01000 | 4902.00000 | 4917.02000 | 31.5980 | 155427.3100 | 4918.89999 2014-01-09 01:40:00 | 4915.60000 | 4916.55000 | 4904.05000 | 4909.99000 | 11.6530 | 57214.8700 | 4909.88001 2014-01-09 01:41:00 | 4902.00000 | 4906.00000 | 4890.00000 | 4890.00000 | 13.0360 | 63875.1000 | 4899.89999 2014-01-09 01:42:00 | 4889.99000 | 4899.99000 | 4888.80000 | 4888.80000 | 8.1900 | 40059.9300 | 4891.32000 2014-01-09 01:43:00 | 4898.99000 | 4900.00000 | 4888.97000 | 4893.22000 | 47.1970 | 231034.1200 | 4895.09997 2014-01-09 01:44:00 | 4888.86000 | 4890.01000 | 4888.86000 | 4890.01000 | 5.5600 | 27184.9800 | 4889.38000 2014-01-09 01:45:00 | 4893.78000 | 4898.70000 | 4880.00000 | 4883.05000 | 63.5810 | 311053.0100 | 4892.23001 2014-01-09 01:46:00 | 4890.00000 | 4897.98000 | 4883.00000 | 4884.00000 | 26.4700 | 129450.3700 | 4890.46000 2014-01-09 01:47:00 | 4880.00000 | 4890.00000 | 4878.99000 | 4879.60000 | 42.1480 | 205842.8400 | 4883.80998 2014-01-09 01:48:00 | 4886.15000 | 4897.00000 | 4885.01000 | 4890.94000 | 35.1900 | 172154.4000 | 4892.14000 2014-01-09 01:49:00 | 4893.63000 | 4894.90000 | 4889.00000 | 4894.88000 | 29.4740 | 144189.0300 | 4892.08002 2014-01-09 01:50:00 | 4889.00000 | 4896.12000 | 4888.00000 | 4888.00000 | 4.6530 | 22764.1700 | 4892.36000 2014-01-09 01:51:00 | 4888.00000 | 4895.00000 | 4888.00000 | 4894.79000 | 22.5210 | 110131.3500 | 4890.16000 2014-01-09 01:52:00 | 4895.00000 | 4896.00000 | 4885.21000 | 4891.51000 | 9.2800 | 45388.3900 | 4890.99000 2014-01-09 01:53:00 | 4890.01000 | 4891.24000 | 4887.00000 | 4887.00000 | 34.8840 | 170577.0300 | 4889.84003 2014-01-09 01:54:00 | 4889.00000 | 4919.58000 | 4887.00000 | 4919.31000 | 14.3950 | 70554.4200 | 4901.30999 2014-01-09 01:55:00 | 4916.00000 | 4916.00000 | 4902.01000 | 4909.00000 | 40.4370 | 198423.4600 | 4906.97998 2014-01-09 01:56:00 | 4909.00000 | 4920.00000 | 4909.00000 | 4913.51000 | 58.6320 | 288249.1200 | 4916.24002 2014-01-09 01:57:00 | 4913.50000 | 4915.50000 | 4910.00000 | 4910.84000 | 15.9700 | 78451.1700 | 4912.41000 2014-01-09 01:58:00 | 4910.00000 | 4911.40000 | 4908.00000 | 4909.00000 | 14.7390 | 72369.8000 | 4910.09000 2014-01-09 01:59:00 | 4902.01000 | 4903.00000 | 4902.00000 | 4903.00000 | 4.2400 | 20787.0100 | 4902.60000 2014-01-09 02:00:00 | 4902.99000 | 4909.00000 | 4902.99000 | 4908.00000 | 74.3681 | 364832.6400 | 4905.76997 2014-01-09 02:01:00 | 4905.00000 | 4905.00000 | 4897.66000 | 4903.95000 | 23.0670 | 113026.6000 | 4899.92999 2014-01-09 02:02:00 | 4898.76000 | 4900.00000 | 4891.30000 | 4893.18000 | 26.3730 | 129138.7300 | 4896.63002 2014-01-09 02:03:00 | 4895.32000 | 4898.36000 | 4876.00000 | 4877.00000 | 96.2360 | 470305.4300 | 4886.99992 2014-01-09 02:04:00 | 4891.80000 | 4893.00000 | 4879.60000 | 4886.07000 | 61.7329 | 301583.3600 | 4885.29004 2014-01-09 02:05:00 | 4880.01000 | 4895.00000 | 4878.00000 | 4880.00000 | 93.0851 | 454668.4400 | 4884.43991 2014-01-09 02:06:00 | 4880.00000 | 4892.99000 | 4880.00000 | 4881.00000 | 41.1960 | 201149.1800 | 4882.73997 2014-01-09 02:07:00 | 4880.99000 | 4890.00000 | 4880.44000 | 4887.23000 | 30.9790 | 151313.8900 | 4884.39999 2014-01-09 02:08:00 | 4884.04000 | 4889.83000 | 4881.00000 | 4881.00000 | 27.7450 | 135544.6700 | 4885.36997 2014-01-09 02:09:00 | 4881.01000 | 4881.01000 | 4877.00000 | 4877.00000 | 10.6090 | 51766.9600 | 4879.53000 2014-01-09 02:10:00 | 4879.99000 | 4881.01000 | 4877.02000 | 4881.01000 | 14.4110 | 70331.4200 | 4880.40000 2014-01-09 02:11:00 | 4881.00000 | 4893.85000 | 4881.00000 | 4888.13000 | 100.0550 | 488698.8700 | 4884.29990 2014-01-09 02:12:00 | 4889.78000 | 4889.78000 | 4878.99000 | 4883.00000 | 10.5940 | 51770.4800 | 4886.77001 2014-01-09 02:13:00 | 4879.99000 | 4883.92000 | 4877.31000 | 4881.41000 | 53.5240 | 261262.5400 | 4881.22004 2014-01-09 02:14:00 | 4877.00000 | 4881.82000 | 4876.00000 | 4876.00000 | 27.0860 | 132155.0800 | 4879.08998 2014-01-09 02:15:00 | 4875.00000 | 4876.00000 | 4875.00000 | 4876.00000 | 18.7980 | 91640.6000 | 4875.01999 2014-01-09 02:16:00 | 4876.58000 | 4880.00000 | 4874.36000 | 4880.00000 | 47.1120 | 229748.7900 | 4876.65002 2014-01-09 02:17:00 | 4880.01000 | 4885.00000 | 4879.33000 | 4880.17000 | 21.3210 | 104057.3500 | 4880.51000 2014-01-09 02:18:00 | 4884.99000 | 4886.80000 | 4884.99000 | 4885.01000 | 5.0530 | 24684.8000 | 4885.18000 2014-01-09 02:19:00 | 4885.00000 | 4890.00000 | 4885.00000 | 4890.00000 | 2.3210 | 11344.8300 | 4887.91000 2014-01-09 02:20:00 | 4889.42000 | 4889.42000 | 4884.22000 | 4886.20000 | 46.8850 | 229056.0900 | 4885.48995 2014-01-09 02:21:00 | 4884.25000 | 4887.00000 | 4881.00000 | 4881.00000 | 9.8580 | 48149.5500 | 4884.31000 2014-01-09 02:22:00 | 4875.65000 | 4879.19000 | 4875.18000 | 4876.40000 | 61.5980 | 300375.6400 | 4876.38997 2014-01-09 02:23:00 | 4875.00000 | 4883.76000 | 4874.16000 | 4879.95000 | 40.0300 | 195213.6400 | 4876.68000 2014-01-09 02:24:00 | 4876.98000 | 4882.00000 | 4876.98000 | 4882.00000 | 4.6560 | 22708.2200 | 4877.20000 2014-01-09 02:25:00 | 4880.59000 | 4884.00000 | 4878.93000 | 4878.93000 | 37.6180 | 183645.9600 | 4881.85998 2014-01-09 02:26:00 | 4880.00000 | 4880.00000 | 4877.02000 | 4877.02000 | 0.7000 | 3414.4200 | 4877.74000 2014-01-09 02:27:00 | 4879.92000 | 4880.93000 | 4877.06000 | 4877.13000 | 48.2980 | 235614.6800 | 4878.34998 2014-01-09 02:28:00 | 4881.00000 | 4888.79000 | 4877.01000 | 4880.50000 | 122.4040 | 597546.9700 | 4881.76010 2014-01-09 02:29:00 | 4889.00000 | 4890.00000 | 4887.98000 | 4887.98000 | 12.1000 | 59151.2300 | 4888.53000 2014-01-09 02:30:00 | 4892.19000 | 4900.00000 | 4888.07000 | 4900.00000 | 150.6150 | 736927.4300 | 4892.78985 2014-01-09 02:31:00 | 4894.00000 | 4900.00000 | 4892.09000 | 4899.99000 | 43.3600 | 212353.3800 | 4897.45000 2014-01-09 02:32:00 | 4893.82000 | 4895.36000 | 4892.01000 | 4894.01000 | 14.7170 | 72036.2200 | 4894.75999 2014-01-09 02:33:00 | 4894.01000 | 4899.99000 | 4894.01000 | 4896.19000 | 47.0560 | 230454.2500 | 4897.44996 2014-01-09 02:34:00 | 4892.00000 | 4899.99000 | 4892.00000 | 4896.80000 | 52.8910 | 259067.9900 | 4898.15001 2014-01-09 02:35:00 | 4897.40000 | 4898.96000 | 4891.00000 | 4898.96000 | 42.5540 | 208357.7500 | 4896.31004 2014-01-09 02:36:00 | 4895.82000 | 4898.98000 | 4890.00000 | 4890.00000 | 72.3469 | 354102.7900 | 4894.50995 2014-01-09 02:37:00 | 4886.40000 | 4897.93000 | 4877.50000 | 4878.99000 | 37.1530 | 181722.7600 | 4891.20002 2014-01-09 02:38:00 | 4878.00000 | 4886.78000 | 4878.00000 | 4881.62000 | 36.9170 | 180277.4400 | 4883.31998 2014-01-09 02:39:00 | 4886.17000 | 4890.00000 | 4886.17000 | 4890.00000 | 2.6880 | 13141.1100 | 4888.81000 2014-01-09 02:40:00 | 4890.60000 | 4894.75000 | 4888.56000 | 4889.40000 | 22.4680 | 109901.1200 | 4891.44999 2014-01-09 02:41:00 | 4891.23000 | 4900.01000 | 4888.74000 | 4900.00000 | 37.8950 | 185590.6300 | 4897.49996 2014-01-09 02:42:00 | 4900.00000 | 4904.00000 | 4900.00000 | 4904.00000 | 7.8020 | 38243.0000 | 4901.69000 2014-01-09 02:43:00 | 4903.00000 | 4905.00000 | 4900.00000 | 4904.91000 | 83.8980 | 411270.7300 | 4902.02997 2014-01-09 02:44:00 | 4905.00000 | 4905.00000 | 4903.99000 | 4903.99000 | 0.6570 | 3222.4200 | 4904.75000 2014-01-09 02:45:00 | 4903.99000 | 4905.09000 | 4900.49000 | 4901.54000 | 68.5650 | 336168.0500 | 4902.90993 2014-01-09 02:46:00 | 4900.10000 | 4907.84000 | 4900.00000 | 4902.73000 | 71.6010 | 351063.4200 | 4903.05002 2014-01-09 02:47:00 | 4906.76000 | 4907.95000 | 4900.25000 | 4906.76000 | 58.7860 | 288362.7600 | 4905.29995 2014-01-09 02:48:00 | 4906.76000 | 4906.77000 | 4900.25000 | 4902.20000 | 27.3170 | 133960.4100 | 4903.91998 2014-01-09 02:49:00 | 4901.15000 | 4910.00000 | 4901.15000 | 4909.84000 | 22.2070 | 108958.8700 | 4906.50999 2014-01-09 02:50:00 | 4907.38000 | 4910.00000 | 4904.00000 | 4904.00000 | 15.3360 | 75268.5900 | 4907.96999 2014-01-09 02:51:00 | 4902.00000 | 4902.00000 | 4888.10000 | 4894.83000 | 109.9650 | 538323.8600 | 4895.40989 2014-01-09 02:52:00 | 4891.60000 | 4895.99000 | 4890.65000 | 4895.25000 | 17.4000 | 85168.5900 | 4894.75000 2014-01-09 02:53:00 | 4892.45000 | 4895.00000 | 4889.64000 | 4892.86000 | 80.5000 | 393837.6300 | 4892.39000 2014-01-09 02:54:00 | 4892.43000 | 4895.80000 | 4891.50000 | 4894.85000 | 72.2570 | 353571.3800 | 4893.24996 2014-01-09 02:55:00 | 4892.21000 | 4892.95000 | 4892.00000 | 4892.95000 | 14.4410 | 70648.1300 | 4892.19000 2014-01-09 02:56:00 | 4895.00000 | 4896.00000 | 4892.02000 | 4894.31000 | 56.4840 | 276452.4200 | 4894.35005 2014-01-09 02:57:00 | 4892.37000 | 4895.90000 | 4892.37000 | 4895.90000 | 13.1200 | 64208.0500 | 4893.91000 2014-01-09 02:58:00 | 4895.90000 | 4895.90000 | 4893.50000 | 4895.90000 | 3.5780 | 17514.3200 | 4895.00000 2014-01-09 02:59:00 | 4895.90000 | 4895.90000 | 4893.11000 | 4893.11000 | 7.9940 | 39129.4500 | 4894.85001 2014-01-09 03:00:00 | 4895.90000 | 4900.00000 | 4893.52000 | 4899.61000 | 45.3440 | 222018.8500 | 4896.32004 2014-01-09 03:01:00 | 4898.13000 | 4905.00000 | 4897.20000 | 4900.01000 | 43.6480 | 213835.5000 | 4899.08998 2014-01-09 03:02:00 | 4904.03000 | 4914.59000 | 4900.01000 | 4903.48000 | 61.6240 | 302355.7100 | 4906.46005 2014-01-09 03:03:00 | 4902.00000 | 4908.98000 | 4899.30000 | 4908.98000 | 46.1330 | 226163.6000 | 4902.43003 2014-01-09 03:04:00 | 4905.00000 | 4908.85000 | 4901.14000 | 4907.99000 | 10.8380 | 53151.9200 | 4904.22000 2014-01-09 03:05:00 | 4908.85000 | 4914.76000 | 4908.85000 | 4908.86000 | 7.9900 | 39243.8700 | 4911.62000 2014-01-09 03:06:00 | 4910.00000 | 4914.99000 | 4910.00000 | 4910.01000 | 7.4850 | 36768.0800 | 4912.22999 2014-01-09 03:07:00 | 4910.01000 | 4914.98000 | 4910.01000 | 4914.98000 | 18.2730 | 89747.9900 | 4911.51001 2014-01-09 03:08:00 | 4911.31000 | 4928.64000 | 4910.00000 | 4926.07000 | 40.2950 | 198336.6900 | 4922.11996 2014-01-09 03:09:00 | 4928.10000 | 4932.00000 | 4925.00000 | 4932.00000 | 34.8630 | 171784.7900 | 4927.42002 2014-01-09 03:10:00 | 4935.00000 | 4940.01000 | 4932.07000 | 4936.00000 | 71.6010 | 353428.5100 | 4936.08002 2014-01-09 03:11:00 | 4940.00000 | 4940.01000 | 4937.00000 | 4937.05000 | 24.6000 | 121509.4300 | 4939.41000 2014-01-09 03:12:00 | 4940.00000 | 4944.40000 | 4928.00000 | 4928.00000 | 114.7319 | 566392.4200 | 4936.66004 2014-01-09 03:13:00 | 4928.00000 | 4928.00000 | 4914.99000 | 4926.67000 | 26.0990 | 128532.6300 | 4924.80999 2014-01-09 03:14:00 | 4921.85000 | 4927.99000 | 4920.00000 | 4920.00000 | 56.5760 | 278567.3000 | 4923.76995 2014-01-09 03:15:00 | 4916.27000 | 4919.99000 | 4915.12000 | 4916.00000 | 46.5240 | 228767.8300 | 4917.20004 2014-01-09 03:16:00 | 4910.00000 | 4916.74000 | 4910.00000 | 4915.61000 | 38.2070 | 187712.3000 | 4913.02998 2014-01-09 03:17:00 | 4916.74000 | 4920.00000 | 4915.99000 | 4917.17000 | 16.4680 | 80998.6600 | 4918.54999 2014-01-09 03:18:00 | 4917.00000 | 4919.00000 | 4911.81000 | 4913.26000 | 70.8200 | 348079.5000 | 4914.99000 2014-01-09 03:19:00 | 4913.01000 | 4917.92000 | 4910.00000 | 4917.89000 | 79.4579 | 390635.0100 | 4916.24997 2014-01-09 03:20:00 | 4914.00000 | 4917.00000 | 4910.00000 | 4912.94000 | 70.8459 | 348164.5400 | 4914.38994 2014-01-09 03:21:00 | 4915.63000 | 4916.99000 | 4911.56000 | 4916.84000 | 46.4910 | 228437.5500 | 4913.59001 2014-01-09 03:22:00 | 4912.00000 | 4916.99000 | 4912.00000 | 4912.28000 | 58.4270 | 287092.2100 | 4913.68996 2014-01-09 03:23:00 | 4913.40000 | 4917.00000 | 4913.05000 | 4916.39000 | 34.1110 | 167660.7500 | 4915.15001 2014-01-09 03:24:00 | 4917.00000 | 4925.00000 | 4913.02000 | 4915.00000 | 39.5090 | 194325.6400 | 4918.51999 2014-01-09 03:25:00 | 4916.83000 | 4925.00000 | 4915.85000 | 4921.43000 | 60.6830 | 298582.2800 | 4920.36004 2014-01-09 03:26:00 | 4919.32000 | 4924.97000 | 4917.46000 | 4918.00000 | 66.6241 | 327877.0100 | 4921.30006 2014-01-09 03:27:00 | 4920.00000 | 4925.00000 | 4920.00000 | 4925.00000 | 35.7930 | 176209.9300 | 4923.03002 2014-01-09 03:28:00 | 4925.00000 | 4925.00000 | 4914.00000 | 4914.00000 | 39.4470 | 194029.1300 | 4918.72998 2014-01-09 03:29:00 | 4915.39000 | 4923.02000 | 4911.67000 | 4922.98000 | 51.6990 | 254164.0200 | 4916.22999 2014-01-09 03:30:00 | 4924.00000 | 4924.00000 | 4916.29000 | 4919.17000 | 62.4521 | 307271.6300 | 4920.12003 2014-01-09 03:31:00 | 4917.80000 | 4921.75000 | 4916.00000 | 4918.02000 | 19.8810 | 97767.0300 | 4917.61000 2014-01-09 03:32:00 | 4918.00000 | 4919.96000 | 4916.64000 | 4917.26000 | 10.7650 | 52940.3800 | 4917.81999 2014-01-09 03:33:00 | 4917.00000 | 4919.00000 | 4911.60000 | 4918.00000 | 7.8660 | 38677.4300 | 4917.03999 2014-01-09 03:34:00 | 4918.00000 | 4918.94000 | 4915.03000 | 4916.13000 | 55.8490 | 274606.6300 | 4916.94999 2014-01-09 03:35:00 | 4917.34000 | 4918.81000 | 4915.20000 | 4915.20000 | 14.1500 | 69580.7900 | 4917.37000 2014-01-09 03:36:00 | 4915.24000 | 4915.24000 | 4915.22000 | 4915.22000 | 1.1950 | 5873.7000 | 4915.23000 2014-01-09 03:37:00 | 4916.07000 | 4918.93000 | 4916.07000 | 4917.50000 | 19.7780 | 97270.2400 | 4918.09999 2014-01-09 03:38:00 | 4918.99000 | 4920.00000 | 4918.99000 | 4918.99000 | 0.3260 | 1603.7300 | 4919.41000 2014-01-09 03:39:00 | 4919.00000 | 4921.89000 | 4915.10000 | 4919.74000 | 53.4820 | 263084.0700 | 4919.11002 2014-01-09 03:40:00 | 4917.00000 | 4918.90000 | 4915.10000 | 4915.10000 | 38.4200 | 188898.8400 | 4916.68000 2014-01-09 03:41:00 | 4915.10000 | 4918.52000 | 4915.00000 | 4915.01000 | 10.0160 | 49245.9600 | 4916.72999 2014-01-09 03:42:00 | 4917.99000 | 4918.00000 | 4917.25000 | 4917.25000 | 4.4390 | 21830.0100 | 4917.78000 2014-01-09 03:43:00 | 4917.00000 | 4917.00000 | 4917.00000 | 4917.00000 | 0.3000 | 1475.1000 | 4917.00000 2014-01-09 03:44:00 | 4917.00000 | 4917.00000 | 4917.00000 | 4917.00000 | 1.1000 | 5408.7000 | 4917.00000 2014-01-09 03:45:00 | 4915.00000 | 4915.00000 | 4909.00000 | 4909.00000 | 111.8529 | 549440.6900 | 4912.17007 2014-01-09 03:46:00 | 4909.00000 | 4919.18000 | 4909.00000 | 4909.00000 | 42.0010 | 206358.8000 | 4913.19001 2014-01-09 03:47:00 | 4908.00000 | 4913.11000 | 4903.99000 | 4904.00000 | 33.1680 | 162731.1900 | 4906.26999 2014-01-09 03:48:00 | 4916.71000 | 4917.23000 | 4904.00000 | 4914.85000 | 80.6049 | 395793.6100 | 4910.28992 2014-01-09 03:49:00 | 4914.84000 | 4914.84000 | 4906.30000 | 4909.56000 | 5.0700 | 24892.6200 | 4909.79000 2014-01-09 03:50:00 | 4908.00000 | 4914.63000 | 4908.00000 | 4910.00000 | 77.1890 | 379136.0100 | 4911.78998 2014-01-09 03:51:00 | 4914.00000 | 4924.62000 | 4909.19000 | 4915.90000 | 61.7630 | 303612.5900 | 4915.77004 2014-01-09 03:52:00 | 4922.00000 | 4922.00000 | 4911.00000 | 4919.44000 | 21.5220 | 105829.7300 | 4917.28001 2014-01-09 03:53:00 | 4917.40000 | 4921.36000 | 4916.01000 | 4917.27000 | 34.0470 | 167433.6500 | 4917.71998 2014-01-09 03:54:00 | 4916.01000 | 4916.83000 | 4911.75000 | 4913.98000 | 53.5050 | 262909.9800 | 4913.74995 2014-01-09 03:55:00 | 4916.99000 | 4916.99000 | 4912.96000 | 4916.99000 | 4.9910 | 24533.0100 | 4915.45000 2014-01-09 03:56:00 | 4917.00000 | 4920.00000 | 4917.00000 | 4920.00000 | 22.8150 | 112246.9000 | 4919.86998 2014-01-09 03:57:00 | 4920.00000 | 4925.00000 | 4918.02000 | 4925.00000 | 27.6710 | 136205.8000 | 4922.33001 2014-01-09 03:58:00 | 4925.00000 | 4925.01000 | 4923.00000 | 4923.00000 | 11.3680 | 55975.2900 | 4923.93000 2014-01-09 03:59:00 | 4923.01000 | 4924.00000 | 4923.01000 | 4924.00000 | 2.0000 | 9847.1600 | 4923.58000 2014-01-09 04:00:00 | 4923.00000 | 4923.00000 | 4923.00000 | 4923.00000 | 0.1130 | 556.3000 | 4923.00000 2014-01-09 04:01:00 | 4922.00000 | 4923.00000 | 4922.00000 | 4923.00000 | 3.0200 | 14866.4500 | 4922.67000 2014-01-09 04:02:00 | 4923.01000 | 4928.00000 | 4923.01000 | 4926.01000 | 21.4550 | 105678.3700 | 4925.57998 2014-01-09 04:03:00 | 4925.50000 | 4926.00000 | 4924.00000 | 4926.00000 | 2.2760 | 11207.8800 | 4924.37000 2014-01-09 04:04:00 | 4926.00000 | 4930.00000 | 4926.00000 | 4930.00000 | 7.5920 | 37423.4000 | 4929.32000 2014-01-09 04:05:00 | 4930.01000 | 4934.43000 | 4930.01000 | 4930.61000 | 20.1210 | 99269.9000 | 4933.65000 2014-01-09 04:06:00 | 4931.01000 | 4931.01000 | 4924.02000 | 4928.88000 | 27.7370 | 136657.5400 | 4926.89998 2014-01-09 04:07:00 | 4924.10000 | 4925.00000 | 4917.00000 | 4917.00000 | 8.1400 | 40044.3800 | 4919.46000 2014-01-09 04:08:00 | 4917.00000 | 4925.00000 | 4916.00000 | 4919.67000 | 27.2450 | 134051.7800 | 4920.22997 2014-01-09 04:09:00 | 4925.00000 | 4925.00000 | 4918.01000 | 4925.00000 | 2.9470 | 14504.8500 | 4921.90000 2014-01-09 04:10:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 1.0000 | 4925.0000 | 4925.00000 2014-01-09 04:11:00 | 4922.45000 | 4929.00000 | 4920.82000 | 4927.82000 | 44.5410 | 219324.4500 | 4924.10001 2014-01-09 04:12:00 | 4928.62000 | 4933.30000 | 4920.00000 | 4920.00000 | 29.7290 | 146574.7500 | 4930.35999 2014-01-09 04:13:00 | 4928.21000 | 4928.21000 | 4921.30000 | 4927.61000 | 34.4930 | 169944.7200 | 4926.93002 2014-01-09 04:14:00 | 4923.55000 | 4932.00000 | 4921.30000 | 4921.30000 | 27.2800 | 134405.4800 | 4926.89000 2014-01-09 04:15:00 | 4921.02000 | 4930.00000 | 4920.00000 | 4930.00000 | 21.6550 | 106599.0100 | 4922.59998 2014-01-09 04:16:00 | 4930.00000 | 4930.00000 | 4921.78000 | 4927.00000 | 20.2810 | 99862.9000 | 4923.96000 2014-01-09 04:17:00 | 4923.87000 | 4927.00000 | 4923.18000 | 4925.42000 | 34.0990 | 167916.5700 | 4924.37999 2014-01-09 04:18:00 | 4927.00000 | 4928.00000 | 4922.44000 | 4923.00000 | 24.5490 | 120876.8400 | 4923.90000 2014-01-09 04:19:00 | 4923.46000 | 4929.90000 | 4921.67000 | 4928.52000 | 36.9960 | 182244.7500 | 4926.06997 2014-01-09 04:20:00 | 4921.03000 | 4921.10000 | 4921.03000 | 4921.10000 | 1.3970 | 6874.7700 | 4921.09000 2014-01-09 04:21:00 | 4922.99000 | 4926.61000 | 4922.00000 | 4923.36000 | 20.6740 | 101799.8100 | 4924.05002 2014-01-09 04:22:00 | . | . | . | . | . | . | . 2014-01-09 04:23:00 | 4924.00000 | 4926.90000 | 4923.41000 | 4926.90000 | 15.0840 | 74292.6500 | 4925.26001 2014-01-09 04:24:00 | 4925.00000 | 4927.00000 | 4925.00000 | 4927.00000 | 7.5460 | 37174.0500 | 4926.32999 2014-01-09 04:25:00 | 4927.00000 | 4928.00000 | 4927.00000 | 4928.00000 | 6.0000 | 29565.0000 | 4927.50000 2014-01-09 04:26:00 | 4929.80000 | 4929.90000 | 4929.01000 | 4929.01000 | 3.1130 | 15345.9900 | 4929.65000 2014-01-09 04:27:00 | 4929.01000 | 4929.01000 | 4927.00000 | 4927.00000 | 7.0990 | 34984.6300 | 4928.11000 2014-01-09 04:28:00 | 4925.10000 | 4925.10000 | 4925.00000 | 4925.00000 | 2.0760 | 10224.3400 | 4925.02000 2014-01-09 04:29:00 | . | . | . | . | . | . | . 2014-01-09 04:30:00 | 4926.17000 | 4926.17000 | 4926.17000 | 4926.17000 | 0.2040 | 1004.9400 | 4926.17000 2014-01-09 04:31:00 | 4926.17000 | 4929.39000 | 4925.00000 | 4929.39000 | 10.2390 | 50445.7000 | 4926.82000 2014-01-09 04:32:00 | 4929.99000 | 4929.99000 | 4928.21000 | 4928.21000 | 9.1000 | 44853.2300 | 4928.93000 2014-01-09 04:33:00 | 4926.97000 | 4929.19000 | 4926.01000 | 4927.31000 | 8.1450 | 40135.0800 | 4927.56999 2014-01-09 04:34:00 | 4926.02000 | 4926.03000 | 4926.02000 | 4926.03000 | 0.8350 | 4113.2300 | 4926.02000 2014-01-09 04:35:00 | 4926.01000 | 4927.00000 | 4925.00000 | 4927.00000 | 14.0490 | 69204.7900 | 4925.96000 2014-01-09 04:36:00 | 4929.98000 | 4935.00000 | 4927.00000 | 4935.00000 | 16.6950 | 82314.2000 | 4930.46998 2014-01-09 04:37:00 | 4936.00000 | 4950.00000 | 4936.00000 | 4947.99000 | 61.3090 | 303153.4300 | 4944.67999 2014-01-09 04:38:00 | 4945.00000 | 4950.00000 | 4940.05000 | 4950.00000 | 49.8700 | 246676.4100 | 4946.39000 2014-01-09 04:39:00 | 4949.90000 | 4950.00000 | 4941.00000 | 4941.30000 | 13.4880 | 66750.7800 | 4948.89999 2014-01-09 04:40:00 | 4947.77000 | 4947.77000 | 4933.00000 | 4940.01000 | 44.5630 | 220224.6100 | 4941.87003 2014-01-09 04:41:00 | 4940.01000 | 4940.01000 | 4935.47000 | 4939.98000 | 15.8170 | 78092.7100 | 4937.25999 2014-01-09 04:42:00 | 4939.98000 | 4942.00000 | 4939.98000 | 4940.01000 | 6.3520 | 31380.8300 | 4940.31000 2014-01-09 04:43:00 | 4944.89000 | 4947.09000 | 4940.77000 | 4947.09000 | 47.6510 | 235566.8100 | 4943.59001 2014-01-09 04:44:00 | 4948.32000 | 4953.76000 | 4946.15000 | 4949.88000 | 12.1250 | 60030.7400 | 4950.98999 2014-01-09 04:45:00 | 4953.00000 | 4954.00000 | 4945.05000 | 4945.05000 | 16.4200 | 81323.4700 | 4952.71000 2014-01-09 04:46:00 | 4945.05000 | 4945.05000 | 4940.01000 | 4940.01000 | 7.7940 | 38513.1700 | 4941.39001 2014-01-09 04:47:00 | 4942.50000 | 4944.99000 | 4940.00000 | 4940.00000 | 15.9770 | 78956.0300 | 4941.85999 2014-01-09 04:48:00 | 4942.00000 | 4944.99000 | 4940.01000 | 4944.63000 | 23.1470 | 114431.7100 | 4943.69999 2014-01-09 04:49:00 | 4940.00000 | 4940.00000 | 4931.85000 | 4931.85000 | 6.1510 | 30379.6800 | 4938.98000 2014-01-09 04:50:00 | 4930.00000 | 4944.00000 | 4930.00000 | 4944.00000 | 23.5170 | 115970.4400 | 4931.34999 2014-01-09 04:51:00 | 4944.87000 | 4949.00000 | 4940.00000 | 4945.48000 | 33.2040 | 164244.1400 | 4946.52003 2014-01-09 04:52:00 | 4944.87000 | 4946.60000 | 4940.18000 | 4946.60000 | 20.8990 | 103327.7500 | 4944.15000 2014-01-09 04:53:00 | 4946.38000 | 4946.99000 | 4939.00000 | 4939.00000 | 4.8980 | 24227.7300 | 4946.45000 2014-01-09 04:54:00 | 4942.86000 | 4945.84000 | 4940.31000 | 4941.00000 | 30.7990 | 152215.3900 | 4942.21999 2014-01-09 04:55:00 | 4945.00000 | 4946.99000 | 4945.00000 | 4946.99000 | 4.0100 | 19836.2400 | 4946.69000 2014-01-09 04:56:00 | 4946.99000 | 4948.98000 | 4946.00000 | 4948.98000 | 2.3580 | 11664.7800 | 4946.90000 2014-01-09 04:57:00 | 4948.99000 | 4953.00000 | 4948.20000 | 4949.99000 | 47.0920 | 233125.7600 | 4950.43002 2014-01-09 04:58:00 | 4949.99000 | 4950.00000 | 4941.87000 | 4941.87000 | 30.5600 | 151135.2300 | 4945.52000 2014-01-09 04:59:00 | 4949.99000 | 4949.99000 | 4941.26000 | 4949.99000 | 32.2340 | 159492.7500 | 4947.97003 2014-01-09 05:00:00 | 4949.90000 | 4955.00000 | 4946.11000 | 4955.00000 | 17.8930 | 88558.5900 | 4949.34001 2014-01-09 05:01:00 | 4956.00000 | 4958.00000 | 4956.00000 | 4956.01000 | 4.0300 | 19975.4500 | 4956.69000 2014-01-09 05:02:00 | 4956.02000 | 4956.02000 | 4955.99999 | 4956.00000 | 6.1550 | 30504.2000 | 4955.99999 2014-01-09 05:03:00 | 4956.00000 | 4958.00000 | 4956.00000 | 4958.00000 | 10.2250 | 50694.4100 | 4957.88999 2014-01-09 05:04:00 | 4956.02000 | 4957.00000 | 4955.00000 | 4957.00000 | 4.0810 | 20225.9300 | 4956.12000 2014-01-09 05:05:00 | 4957.00000 | 4957.00000 | 4956.00000 | 4956.00000 | 4.7800 | 23690.8500 | 4956.25000 2014-01-09 05:06:00 | 4955.99000 | 4956.41000 | 4951.03000 | 4956.41000 | 9.8070 | 48587.0600 | 4954.31999 2014-01-09 05:07:00 | 4953.42000 | 4955.48000 | 4951.03000 | 4955.48000 | 33.5950 | 166425.4400 | 4953.87997 2014-01-09 05:08:00 | 4952.00000 | 4952.00000 | 4951.00000 | 4951.00000 | 3.8740 | 19181.2700 | 4951.28000 2014-01-09 05:09:00 | 4951.97000 | 4956.00000 | 4951.06000 | 4956.00000 | 11.1630 | 55291.0700 | 4953.07001 2014-01-09 05:10:00 | 4957.01000 | 4958.99000 | 4956.00000 | 4958.80000 | 18.3860 | 91154.2300 | 4957.80999 2014-01-09 05:11:00 | 4958.80000 | 4960.00000 | 4958.00000 | 4960.00000 | 7.1280 | 35349.1800 | 4959.20000 2014-01-09 05:12:00 | 4961.00000 | 4965.00000 | 4961.00000 | 4961.55000 | 7.7190 | 38302.3700 | 4962.09000 2014-01-09 05:13:00 | 4964.99000 | 4966.00000 | 4960.33000 | 4965.00000 | 38.0560 | 188866.0500 | 4962.84997 2014-01-09 05:14:00 | 4966.51000 | 4967.00000 | 4966.51000 | 4967.00000 | 0.3690 | 1832.7900 | 4966.91000 2014-01-09 05:15:00 | 4969.00000 | 4970.00000 | 4967.00000 | 4970.00000 | 19.4000 | 96416.6200 | 4969.93000 2014-01-09 05:16:00 | 4974.00000 | 4980.00000 | 4974.00000 | 4980.00000 | 21.6490 | 107793.3500 | 4979.14000 2014-01-09 05:17:00 | 4982.00000 | 4985.00000 | 4982.00000 | 4985.00000 | 8.4200 | 41960.7200 | 4983.46000 2014-01-09 05:18:00 | 4986.00000 | 4991.00000 | 4986.00000 | 4990.00000 | 10.1630 | 50699.8600 | 4988.67001 2014-01-09 05:19:00 | 4991.00000 | 4999.00000 | 4988.35000 | 4998.00000 | 43.0600 | 215114.7500 | 4995.70000 2014-01-09 05:20:00 | 4997.90000 | 4999.00000 | 4980.07000 | 4990.00000 | 34.8180 | 173829.0800 | 4992.50999 2014-01-09 05:21:00 | 4990.00000 | 4995.00000 | 4990.00000 | 4992.00000 | 17.3620 | 86646.3900 | 4990.58001 2014-01-09 05:22:00 | 4992.00000 | 4996.99000 | 4990.00000 | 4992.00000 | 19.9140 | 99467.2600 | 4994.84002 2014-01-09 05:23:00 | 4992.01000 | 4992.01000 | 4972.87000 | 4979.44000 | 33.0960 | 164806.8400 | 4979.65997 2014-01-09 05:24:00 | 4971.00000 | 4979.00000 | 4971.00000 | 4973.00000 | 24.4910 | 121831.2900 | 4974.53000 2014-01-09 05:25:00 | 4978.00000 | 4978.00000 | 4970.10000 | 4975.80000 | 22.1830 | 110333.0800 | 4973.77001 2014-01-09 05:26:00 | 4973.00000 | 4981.12000 | 4961.00000 | 4971.00000 | 14.9430 | 74227.7500 | 4967.39001 2014-01-09 05:27:00 | 4977.90000 | 4984.00000 | 4972.40000 | 4981.93000 | 36.2800 | 180578.0400 | 4977.34000 2014-01-09 05:28:00 | 4978.32000 | 4984.00000 | 4978.04000 | 4984.00000 | 11.6370 | 57967.8700 | 4981.33999 2014-01-09 05:29:00 | 4984.00000 | 4984.00000 | 4975.00000 | 4978.75000 | 21.5590 | 107390.5200 | 4981.24000 2014-01-09 05:30:00 | 4978.46000 | 4980.00000 | 4975.00000 | 4980.00000 | 21.5930 | 107478.9800 | 4977.49001 2014-01-09 05:31:00 | 4980.01000 | 4982.00000 | 4979.99000 | 4980.01000 | 3.8120 | 18985.0300 | 4980.33000 2014-01-09 05:32:00 | 4980.01000 | 4984.00000 | 4980.00000 | 4984.00000 | 13.6730 | 68113.0000 | 4981.57001 2014-01-09 05:33:00 | 4984.00000 | 4984.00000 | 4975.00000 | 4975.00000 | 39.1750 | 194985.6600 | 4977.30004 2014-01-09 05:34:00 | 4975.00000 | 4975.00000 | 4956.00000 | 4957.22000 | 24.8750 | 123499.4100 | 4964.79997 2014-01-09 05:35:00 | 4965.05000 | 4965.05000 | 4957.00000 | 4960.02000 | 11.9860 | 59474.3000 | 4961.97999 2014-01-09 05:36:00 | 4957.10000 | 4960.02000 | 4948.16000 | 4950.53000 | 39.2370 | 194322.7200 | 4952.53998 2014-01-09 05:37:00 | 4956.99000 | 4957.00000 | 4950.00000 | 4955.99000 | 5.5470 | 27484.2300 | 4954.79000 2014-01-09 05:38:00 | 4956.00000 | 4957.00000 | 4950.00000 | 4951.00000 | 39.2590 | 194455.9200 | 4953.15999 2014-01-09 05:39:00 | 4953.99000 | 4953.99000 | 4950.61000 | 4953.99000 | 1.6490 | 8168.8600 | 4953.83000 2014-01-09 05:40:00 | 4950.60000 | 4950.61000 | 4949.02000 | 4949.02000 | 2.8660 | 14187.6600 | 4950.33000 2014-01-09 05:41:00 | 4949.97000 | 4949.99000 | 4940.00000 | 4948.00000 | 20.5960 | 101866.0700 | 4945.91998 2014-01-09 05:42:00 | 4946.55000 | 4947.94000 | 4940.00000 | 4945.00000 | 44.1220 | 218148.9200 | 4944.22002 2014-01-09 05:43:00 | 4945.00000 | 4945.00000 | 4940.00000 | 4940.00000 | 6.8360 | 33784.8500 | 4942.19999 2014-01-09 05:44:00 | 4947.99000 | 4947.99000 | 4940.00000 | 4941.00000 | 7.6250 | 37669.2600 | 4940.22999 2014-01-09 05:45:00 | 4945.92000 | 4946.99000 | 4942.00000 | 4944.27000 | 22.8040 | 112758.8000 | 4944.69002 2014-01-09 05:46:00 | 4945.61000 | 4946.01000 | 4940.00000 | 4942.01000 | 6.8550 | 33878.1200 | 4942.09999 2014-01-09 05:47:00 | 4942.01000 | 4942.01000 | 4940.00000 | 4942.00000 | 6.0810 | 30043.6400 | 4940.58000 2014-01-09 05:48:00 | 4942.00000 | 4942.00000 | 4927.17000 | 4927.17000 | 20.0920 | 99154.8400 | 4935.04001 2014-01-09 05:49:00 | 4930.00000 | 4940.00000 | 4927.10000 | 4940.00000 | 24.9160 | 122899.4200 | 4932.54998 2014-01-09 05:50:00 | 4938.02000 | 4939.99000 | 4938.00000 | 4939.99000 | 10.2790 | 50757.8200 | 4938.01000 2014-01-09 05:51:00 | 4939.99000 | 4940.00000 | 4939.99000 | 4940.00000 | 1.2980 | 6412.1200 | 4940.00000 2014-01-09 05:52:00 | 4940.99000 | 4949.00000 | 4940.99000 | 4947.00000 | 24.8430 | 122799.8900 | 4943.04002 2014-01-09 05:53:00 | 4947.60000 | 4950.00000 | 4942.01000 | 4946.67000 | 26.9190 | 133141.4600 | 4945.99999 2014-01-09 05:54:00 | 4950.60000 | 4952.01000 | 4945.47000 | 4949.37000 | 13.3650 | 66143.2600 | 4948.98999 2014-01-09 05:55:00 | 4952.00000 | 4953.39000 | 4952.00000 | 4953.39000 | 8.3130 | 41166.5700 | 4952.07001 2014-01-09 05:56:00 | 4952.21000 | 4961.00000 | 4952.21000 | 4961.00000 | 30.5260 | 151342.6200 | 4957.82998 2014-01-09 05:57:00 | 4961.00000 | 4966.50000 | 4961.00000 | 4962.01000 | 18.9580 | 94105.9000 | 4963.91999 2014-01-09 05:58:00 | 4965.00000 | 4965.00000 | 4963.00000 | 4963.00000 | 2.9010 | 14402.5100 | 4964.67000 2014-01-09 05:59:00 | 4962.01000 | 4966.50000 | 4962.01000 | 4963.01000 | 5.5320 | 27465.2700 | 4964.80000 2014-01-09 06:00:00 | 4963.01000 | 4963.01000 | 4950.00000 | 4959.00000 | 13.2990 | 65966.0200 | 4960.22000 2014-01-09 06:01:00 | 4957.79000 | 4957.79000 | 4950.00000 | 4950.00000 | 27.2220 | 134837.0200 | 4953.24001 2014-01-09 06:02:00 | 4950.00000 | 4957.96000 | 4947.03000 | 4951.00000 | 65.6809 | 325257.2600 | 4952.08001 2014-01-09 06:03:00 | 4951.00000 | 4964.95000 | 4947.00000 | 4960.00000 | 30.6950 | 152172.6000 | 4957.56997 2014-01-09 06:04:00 | 4960.00000 | 4969.00000 | 4960.00000 | 4960.00000 | 22.8910 | 113585.5100 | 4962.02000 2014-01-09 06:05:00 | 4965.17000 | 4967.00000 | 4961.01000 | 4965.00000 | 54.3230 | 269688.5200 | 4964.54003 2014-01-09 06:06:00 | 4963.32000 | 4964.48000 | 4960.00000 | 4961.01000 | 35.7540 | 177399.3300 | 4961.66003 2014-01-09 06:07:00 | 4961.01000 | 4961.01002 | 4961.00000 | 4961.00000 | 27.7530 | 137682.9000 | 4961.01002 2014-01-09 06:08:00 | 4961.00000 | 4969.00000 | 4961.00000 | 4961.16000 | 67.6920 | 336152.3300 | 4965.91003 2014-01-09 06:09:00 | 4966.99000 | 4969.00000 | 4962.01000 | 4969.00000 | 62.3100 | 309414.1000 | 4965.72000 2014-01-09 06:10:00 | 4969.00000 | 4969.00000 | 4962.00000 | 4962.00000 | 14.2060 | 70581.4100 | 4968.41999 2014-01-09 06:11:00 | 4966.55000 | 4967.79000 | 4963.00000 | 4965.97000 | 35.4080 | 175819.8500 | 4965.53999 2014-01-09 06:12:00 | 4963.00000 | 4968.83000 | 4963.00000 | 4965.53000 | 44.6930 | 221965.9100 | 4966.46003 2014-01-09 06:13:00 | 4965.00000 | 4970.00000 | 4965.00000 | 4965.01000 | 31.8820 | 158380.8400 | 4967.72001 2014-01-09 06:14:00 | 4965.02000 | 4968.02000 | 4965.02000 | 4968.02000 | 2.5570 | 12701.9800 | 4967.53000 2014-01-09 06:15:00 | 4968.01000 | 4972.00000 | 4968.01000 | 4972.00000 | 10.2820 | 51107.1200 | 4970.54000 2014-01-09 06:16:00 | 4972.00000 | 4975.00000 | 4972.00000 | 4975.00000 | 15.9920 | 79540.3700 | 4973.76001 2014-01-09 06:17:00 | 4978.00000 | 4978.00000 | 4974.00000 | 4974.00000 | 27.7800 | 138199.1900 | 4974.77000 2014-01-09 06:18:00 | 4974.00000 | 4978.60000 | 4973.00000 | 4977.99000 | 15.1430 | 75349.3400 | 4975.85001 2014-01-09 06:19:00 | 4978.00000 | 4980.00000 | 4978.00000 | 4980.00000 | 2.4280 | 12090.2400 | 4979.50000 2014-01-09 06:20:00 | 4980.02000 | 4990.00000 | 4980.02000 | 4989.62000 | 60.9359 | 303919.8300 | 4987.52995 2014-01-09 06:21:00 | 4986.00000 | 4990.00000 | 4978.00000 | 4978.00000 | 57.3610 | 286121.0700 | 4988.08001 2014-01-09 06:22:00 | 4978.00000 | 4978.00000 | 4970.20000 | 4972.00000 | 1.0300 | 5121.6000 | 4972.43000 2014-01-09 06:23:00 | 4978.00000 | 4985.00000 | 4970.00000 | 4980.02000 | 38.8670 | 193476.9900 | 4977.91998 2014-01-09 06:24:00 | 4980.93000 | 4984.55000 | 4980.05000 | 4982.14000 | 26.2940 | 130998.7400 | 4982.08002 2014-01-09 06:25:00 | 4983.99000 | 4988.00000 | 4983.99000 | 4986.00000 | 57.1330 | 284892.5000 | 4986.48003 2014-01-09 06:26:00 | 4986.00000 | 4990.00000 | 4980.71000 | 4986.00000 | 28.6940 | 143061.6300 | 4985.77002 2014-01-09 06:27:00 | 4987.78000 | 4998.00000 | 4986.97000 | 4996.00000 | 42.1850 | 210626.8600 | 4992.92996 2014-01-09 06:28:00 | 4998.00000 | 5010.00000 | 4996.00000 | 5010.00000 | 128.8230 | 644120.2700 | 5000.04008 2014-01-09 06:29:00 | 5010.00000 | 5020.00000 | 5010.00000 | 5017.73000 | 91.8039 | 460488.5300 | 5016.00007 2014-01-09 06:30:00 | 5018.01000 | 5020.60000 | 5000.00000 | 5005.00000 | 133.0290 | 667337.2700 | 5016.47997 2014-01-09 06:31:00 | 5000.00000 | 5000.21000 | 4999.00000 | 5000.00000 | 45.1190 | 225579.8400 | 4999.65999 2014-01-09 06:32:00 | 5001.00000 | 5009.00000 | 5000.00000 | 5009.00000 | 66.2490 | 331395.6200 | 5002.26999 2014-01-09 06:33:00 | 5009.00000 | 5020.00000 | 5004.12000 | 5016.00000 | 51.5960 | 258596.2300 | 5011.93996 2014-01-09 06:34:00 | 5018.00000 | 5018.00000 | 5009.10000 | 5009.10000 | 26.3930 | 132292.2100 | 5012.40002 2014-01-09 06:35:00 | 5014.00000 | 5014.00000 | 5005.00000 | 5005.00000 | 21.9130 | 109735.3400 | 5007.77001 2014-01-09 06:36:00 | 5005.00000 | 5005.00000 | 4999.00000 | 5000.01000 | 83.1940 | 416048.2500 | 5000.94007 2014-01-09 06:37:00 | 5000.65000 | 5010.00000 | 5000.00000 | 5005.00000 | 74.1850 | 371042.7900 | 5001.58993 2014-01-09 06:38:00 | 5009.01000 | 5020.00000 | 5005.00000 | 5020.00000 | 38.2350 | 191681.2500 | 5013.23996 2014-01-09 06:39:00 | 5019.00000 | 5020.50000 | 5018.00000 | 5019.00000 | 19.0560 | 95644.4100 | 5019.11998 2014-01-09 06:40:00 | 5017.90000 | 5037.95000 | 5017.90000 | 5029.40000 | 63.2580 | 318099.5600 | 5028.60997 2014-01-09 06:41:00 | 5029.40000 | 5037.00000 | 5019.04000 | 5037.00000 | 118.4140 | 595511.2700 | 5029.06009 2014-01-09 06:42:00 | 5037.00000 | 5051.00000 | 5037.00000 | 5050.01000 | 57.9480 | 292403.1500 | 5045.95998 2014-01-09 06:43:00 | 5051.00000 | 5079.00000 | 5050.01000 | 5070.00000 | 58.1300 | 294208.7700 | 5061.22000 2014-01-09 06:44:00 | 5070.00000 | 5078.00000 | 5059.00000 | 5065.06000 | 32.0690 | 162452.8400 | 5065.72999 2014-01-09 06:45:00 | 5068.00000 | 5080.00000 | 5060.00000 | 5070.00000 | 131.8120 | 668602.0400 | 5072.39005 2014-01-09 06:46:00 | 5076.41000 | 5087.00000 | 5060.00000 | 5065.92000 | 73.4719 | 373042.0200 | 5077.34003 2014-01-09 06:47:00 | 5060.00000 | 5071.00000 | 5052.00000 | 5061.48000 | 47.0310 | 238019.1500 | 5060.90001 2014-01-09 06:48:00 | 5064.99000 | 5065.00000 | 5052.00000 | 5063.00000 | 54.8140 | 277280.6600 | 5058.57004 2014-01-09 06:49:00 | 5063.00000 | 5065.60000 | 5063.00000 | 5063.00000 | 30.9560 | 156741.6200 | 5063.36998 2014-01-09 06:50:00 | 5063.31000 | 5065.00000 | 5052.00000 | 5055.10000 | 92.4309 | 467574.8800 | 5058.64002 2014-01-09 06:51:00 | 5055.10000 | 5059.99000 | 5052.00000 | 5052.00000 | 54.1450 | 273725.0900 | 5055.40995 2014-01-09 06:52:00 | 5052.00000 | 5052.00000 | 5028.87000 | 5041.71000 | 58.1360 | 293013.2200 | 5040.12995 2014-01-09 06:53:00 | 5040.00000 | 5045.00000 | 5038.46000 | 5040.01000 | 79.1070 | 398780.6800 | 5041.02995 2014-01-09 06:54:00 | 5039.47000 | 5045.00000 | 5035.92000 | 5040.04000 | 45.4360 | 229051.8200 | 5041.19996 2014-01-09 06:55:00 | 5040.04000 | 5045.04000 | 5039.00000 | 5039.00000 | 44.6000 | 224852.6600 | 5041.54000 2014-01-09 06:56:00 | 5039.00000 | 5045.00000 | 5022.00000 | 5022.00000 | 35.6840 | 179610.7300 | 5033.37003 2014-01-09 06:57:00 | 5023.00000 | 5030.00000 | 5022.00000 | 5024.20000 | 35.7040 | 179403.4200 | 5024.74003 2014-01-09 06:58:00 | 5029.00000 | 5045.04000 | 5029.00000 | 5043.69000 | 59.1400 | 298070.3800 | 5040.08000 2014-01-09 06:59:00 | 5041.78000 | 5042.93000 | 5036.00000 | 5040.00000 | 30.4450 | 153455.1300 | 5040.40997 2014-01-09 07:00:00 | 5040.00000 | 5045.00000 | 5040.00000 | 5045.00000 | 11.1060 | 55999.3300 | 5042.25999 2014-01-09 07:01:00 | 5045.00000 | 5047.00000 | 5041.00000 | 5045.00000 | 11.0140 | 55552.0000 | 5043.76001 2014-01-09 07:02:00 | 5046.22000 | 5055.00000 | 5046.00000 | 5055.00000 | 39.6290 | 200127.9100 | 5050.03999 2014-01-09 07:03:00 | 5056.00000 | 5060.00000 | 5047.01000 | 5047.01000 | 85.5480 | 432333.9900 | 5053.69997 2014-01-09 07:04:00 | 5055.05000 | 5058.03000 | 5055.00000 | 5055.00000 | 41.8530 | 211636.9600 | 5056.67003 2014-01-09 07:05:00 | 5054.80000 | 5055.00000 | 5049.23000 | 5049.44000 | 14.2900 | 72196.9600 | 5052.27000 2014-01-09 07:06:00 | 5054.20000 | 5054.80000 | 5050.00000 | 5050.00000 | 46.7400 | 236144.1600 | 5052.29000 2014-01-09 07:07:00 | 5050.00000 | 5059.00000 | 5040.00000 | 5045.74000 | 141.9201 | 716710.8200 | 5050.10000 2014-01-09 07:08:00 | 5050.60000 | 5050.60000 | 5035.00000 | 5035.00000 | 37.6670 | 189902.0300 | 5041.59998 2014-01-09 07:09:00 | 5034.92000 | 5034.92000 | 5024.20000 | 5024.20000 | 51.1610 | 257180.1900 | 5026.88001 2014-01-09 07:10:00 | 5024.20000 | 5025.00000 | 5022.00000 | 5022.00000 | 10.5440 | 52971.4100 | 5023.84001 2014-01-09 07:11:00 | 5023.01000 | 5023.01000 | 5010.00000 | 5016.01000 | 31.5770 | 158424.0200 | 5017.06998 2014-01-09 07:12:00 | 5016.00000 | 5017.35000 | 5010.00000 | 5016.00000 | 89.3331 | 447814.2000 | 5012.86005 2014-01-09 07:13:00 | 5010.00000 | 5017.00000 | 5005.00000 | 5011.68000 | 29.1350 | 146015.9300 | 5011.69997 2014-01-09 07:14:00 | 5016.00000 | 5023.20000 | 5016.00000 | 5023.20000 | 42.1150 | 211466.0800 | 5021.15996 2014-01-09 07:15:00 | 5020.01000 | 5022.99000 | 5020.00000 | 5020.00000 | 23.4700 | 117828.7400 | 5020.40000 2014-01-09 07:16:00 | 5020.00000 | 5020.01000 | 5001.00000 | 5008.96000 | 40.6500 | 203739.8200 | 5012.05000 2014-01-09 07:17:00 | 5009.99000 | 5009.99000 | 4998.00000 | 4998.00000 | 36.4040 | 182043.8300 | 5000.65003 2014-01-09 07:18:00 | 4996.00000 | 4999.99000 | 4991.00000 | 4999.99000 | 22.7250 | 113503.2100 | 4994.63998 2014-01-09 07:19:00 | 4999.99000 | 5017.19000 | 4991.53000 | 4999.99000 | 51.9410 | 259845.1200 | 5002.70001 2014-01-09 07:20:00 | 4999.99000 | 5016.61000 | 4999.99000 | 5008.99000 | 41.2230 | 206494.7000 | 5009.21002 2014-01-09 07:21:00 | 5010.00000 | 5010.00000 | 5002.00000 | 5008.00000 | 38.6620 | 193522.4100 | 5005.49002 2014-01-09 07:22:00 | 5008.00000 | 5014.62000 | 4999.99000 | 4999.99000 | 100.0530 | 501025.1700 | 5007.60006 2014-01-09 07:23:00 | 5008.00000 | 5008.00000 | 4993.16000 | 5001.00000 | 92.4410 | 462413.2300 | 5002.25002 2014-01-09 07:24:00 | 5001.00000 | 5006.99000 | 5001.00000 | 5006.99000 | 25.3920 | 127036.3300 | 5003.01001 2014-01-09 07:25:00 | 5002.00000 | 5005.74000 | 5001.00000 | 5001.00000 | 14.4220 | 72149.6400 | 5002.75001 2014-01-09 07:26:00 | 5001.99000 | 5005.00000 | 5001.99000 | 5003.00000 | 11.0580 | 55326.2600 | 5003.28000 2014-01-09 07:27:00 | 5005.00000 | 5010.00000 | 5003.00000 | 5010.00000 | 14.3540 | 71854.4200 | 5005.88001 2014-01-09 07:28:00 | 5010.00000 | 5014.00000 | 5010.00000 | 5014.00000 | 14.7480 | 73898.6800 | 5010.75999 2014-01-09 07:29:00 | 5014.40000 | 5015.94000 | 5012.41000 | 5013.00000 | 19.1560 | 96052.7100 | 5014.23998 2014-01-09 07:30:00 | 5013.00000 | 5018.05000 | 5013.00000 | 5018.00000 | 8.3010 | 41643.3000 | 5016.66000 2014-01-09 07:31:00 | 5018.00000 | 5019.99000 | 5018.00000 | 5019.99000 | 9.8600 | 49491.0300 | 5019.37000 2014-01-09 07:32:00 | 5019.99000 | 5027.80000 | 5014.02000 | 5019.98000 | 48.9770 | 245936.5000 | 5021.46997 2014-01-09 07:33:00 | 5015.65000 | 5022.20000 | 5005.50000 | 5022.20000 | 60.6881 | 304262.6200 | 5013.54998 2014-01-09 07:34:00 | 5021.18000 | 5025.00000 | 5015.00000 | 5018.30000 | 65.4050 | 328263.7600 | 5018.93993 2014-01-09 07:35:00 | 5022.00000 | 5029.00000 | 5016.21000 | 5025.00000 | 29.8530 | 149877.8200 | 5020.53002 2014-01-09 07:36:00 | 5028.05000 | 5028.05000 | 5020.00000 | 5023.43000 | 92.6439 | 465298.6300 | 5022.44007 2014-01-09 07:37:00 | 5022.24000 | 5030.00000 | 5020.10000 | 5028.00000 | 41.3150 | 207624.3800 | 5025.39996 2014-01-09 07:38:00 | 5029.00000 | 5030.00000 | 5027.00000 | 5029.00000 | 15.5350 | 78124.1300 | 5028.90998 2014-01-09 07:39:00 | 5029.00000 | 5038.44000 | 5029.00000 | 5037.00000 | 31.3960 | 158053.8300 | 5034.19998 2014-01-09 07:40:00 | 5037.60000 | 5040.00000 | 5037.00000 | 5038.00000 | 20.0300 | 100919.0800 | 5038.40000 2014-01-09 07:41:00 | 5038.00000 | 5040.00000 | 5037.00000 | 5040.00000 | 14.1440 | 71261.1300 | 5038.26001 2014-01-09 07:42:00 | 5041.00000 | 5041.00000 | 5037.00000 | 5037.00000 | 15.2180 | 76696.1500 | 5039.82999 2014-01-09 07:43:00 | 5037.01000 | 5039.99000 | 5037.01000 | 5039.99000 | 3.0030 | 15132.0400 | 5038.98000 2014-01-09 07:44:00 | 5040.00000 | 5043.00000 | 5040.00000 | 5043.00000 | 9.8710 | 49766.1600 | 5041.65000 2014-01-09 07:45:00 | 5042.99000 | 5055.00000 | 5042.99000 | 5055.00000 | 26.5230 | 133897.2000 | 5048.34002 2014-01-09 07:46:00 | 5051.00000 | 5060.00000 | 5040.00000 | 5049.15000 | 40.7790 | 205927.6200 | 5049.83999 2014-01-09 07:47:00 | 5050.00000 | 5050.00000 | 5041.00000 | 5049.00000 | 70.4840 | 355754.8500 | 5047.31006 2014-01-09 07:48:00 | 5049.00000 | 5049.23000 | 5041.00000 | 5049.00000 | 41.1110 | 207512.6300 | 5047.62001 2014-01-09 07:49:00 | 5049.00000 | 5049.00000 | 5041.00000 | 5041.84000 | 38.3040 | 193216.0100 | 5044.28003 2014-01-09 07:50:00 | 5041.01000 | 5050.00000 | 5041.01000 | 5050.00000 | 65.7199 | 331729.9400 | 5047.63000 2014-01-09 07:51:00 | 5050.00000 | 5055.00000 | 5050.00000 | 5053.00000 | 56.4490 | 285153.0500 | 5051.51999 2014-01-09 07:52:00 | 5052.01000 | 5057.98000 | 5051.01000 | 5057.98000 | 68.4919 | 346226.7300 | 5055.00003 2014-01-09 07:53:00 | 5055.81000 | 5057.99000 | 5052.00000 | 5052.02000 | 25.5720 | 129256.6800 | 5054.62001 2014-01-09 07:54:00 | 5054.99000 | 5055.01000 | 5050.00000 | 5055.00000 | 34.2910 | 173259.5500 | 5052.62001 2014-01-09 07:55:00 | 5055.00000 | 5055.00000 | 5050.01000 | 5052.02000 | 42.5670 | 215038.7100 | 5051.76997 2014-01-09 07:56:00 | 5050.01000 | 5052.00000 | 5050.00000 | 5052.00000 | 11.8950 | 60084.2400 | 5051.21999 2014-01-09 07:57:00 | 5052.00000 | 5052.01000 | 5052.00000 | 5052.00000 | 9.3800 | 47387.8000 | 5052.00000 2014-01-09 07:58:00 | 5052.00000 | 5052.01000 | 5050.00000 | 5052.00000 | 30.5050 | 154073.4500 | 5050.75997 2014-01-09 07:59:00 | 5052.00000 | 5052.00000 | 5049.25000 | 5049.25000 | 59.7250 | 301616.4900 | 5050.08994 2014-01-09 08:00:00 | 5048.45000 | 5049.99000 | 5028.50000 | 5043.75000 | 42.9990 | 216820.5800 | 5042.45999 2014-01-09 08:01:00 | 5042.00000 | 5042.00000 | 5030.00000 | 5033.32000 | 102.3890 | 515733.2700 | 5036.99998 2014-01-09 08:02:00 | 5036.99000 | 5039.00000 | 5030.00000 | 5038.99000 | 41.7070 | 209984.1200 | 5034.74997 2014-01-09 08:03:00 | 5038.99000 | 5039.00000 | 5038.99000 | 5039.00000 | 0.5830 | 2937.7300 | 5038.99000 2014-01-09 08:04:00 | 5039.00000 | 5040.00000 | 5038.00000 | 5038.00000 | 12.4890 | 62942.6300 | 5039.85000 2014-01-09 08:05:00 | 5038.00000 | 5043.78000 | 5036.63000 | 5036.70000 | 34.7680 | 175246.6300 | 5040.45999 2014-01-09 08:06:00 | 5037.23000 | 5044.01000 | 5037.00000 | 5044.00000 | 40.6190 | 204792.2100 | 5041.77999 2014-01-09 08:07:00 | 5045.00000 | 5050.60000 | 5045.00000 | 5050.60000 | 4.9570 | 25024.9500 | 5048.41000 2014-01-09 08:08:00 | 5052.00000 | 5060.00000 | 5051.81000 | 5051.81000 | 39.4930 | 199619.7800 | 5054.56002 2014-01-09 08:09:00 | 5052.01000 | 5057.01000 | 5050.00000 | 5054.98000 | 33.3310 | 168392.6800 | 5052.13001 2014-01-09 08:10:00 | 5051.76000 | 5054.38000 | 5050.63000 | 5051.98000 | 33.1360 | 167404.1600 | 5052.02997 2014-01-09 08:11:00 | 5051.98000 | 5052.97000 | 5051.98000 | 5052.00000 | 4.4740 | 22602.8300 | 5052.04000 2014-01-09 08:12:00 | 5052.00000 | 5052.00000 | 5041.00000 | 5041.00000 | 60.6040 | 305887.7200 | 5047.32005 2014-01-09 08:13:00 | 5041.00000 | 5049.97000 | 5040.00000 | 5048.99000 | 76.8171 | 387492.9700 | 5044.35996 2014-01-09 08:14:00 | 5045.58000 | 5048.00000 | 5045.58000 | 5047.96000 | 17.2710 | 87159.1900 | 5046.56000 2014-01-09 08:15:00 | 5045.19000 | 5049.99000 | 5045.19000 | 5049.99000 | 46.4500 | 234442.6600 | 5047.20000 2014-01-09 08:16:00 | 5049.00000 | 5049.99000 | 5049.00000 | 5049.01000 | 8.8710 | 44792.7400 | 5049.34000 2014-01-09 08:17:00 | 5049.98000 | 5049.99000 | 5049.01000 | 5049.01000 | 9.0150 | 45525.4200 | 5049.95999 2014-01-09 08:18:00 | 5049.01000 | 5049.01000 | 5049.00000 | 5049.00000 | 2.0230 | 10214.1300 | 5049.00000 2014-01-09 08:19:00 | 5048.99000 | 5048.99000 | 5040.10000 | 5046.89000 | 35.8600 | 180945.2300 | 5045.88000 2014-01-09 08:20:00 | 5047.00000 | 5047.88000 | 5040.05000 | 5045.90000 | 70.1330 | 353712.3200 | 5043.45004 2014-01-09 08:21:00 | 5046.00000 | 5046.00000 | 5042.94000 | 5044.10000 | 13.3770 | 67493.2500 | 5045.46999 2014-01-09 08:22:00 | 5045.00000 | 5049.00000 | 5044.10000 | 5045.63000 | 19.4290 | 98044.6300 | 5046.30000 2014-01-09 08:23:00 | 5048.00000 | 5051.00000 | 5046.01000 | 5051.00000 | 33.7370 | 170340.1600 | 5049.05998 2014-01-09 08:24:00 | 5051.00000 | 5055.00000 | 5051.00000 | 5055.00000 | 18.5820 | 93925.3700 | 5054.64001 2014-01-09 08:25:00 | 5055.00000 | 5055.00000 | 5047.02000 | 5050.39000 | 21.7710 | 109974.9100 | 5051.44000 2014-01-09 08:26:00 | 5050.40000 | 5060.00000 | 5050.40000 | 5051.76000 | 16.6460 | 84139.4600 | 5054.63999 2014-01-09 08:27:00 | 5060.00000 | 5064.98000 | 5051.19000 | 5064.98000 | 18.7010 | 94549.2400 | 5055.84000 2014-01-09 08:28:00 | 5064.20000 | 5065.00000 | 5062.00000 | 5065.00000 | 10.2710 | 52020.0000 | 5064.75000 2014-01-09 08:29:00 | 5065.01000 | 5077.00000 | 5065.00000 | 5077.00000 | 45.6500 | 231387.5900 | 5068.73000 2014-01-09 08:30:00 | 5077.00000 | 5085.00000 | 5077.00000 | 5082.46000 | 29.4070 | 149407.4100 | 5080.67998 2014-01-09 08:31:00 | 5084.00000 | 5087.00000 | 5080.02000 | 5081.30000 | 30.5480 | 155299.7100 | 5083.78999 2014-01-09 08:32:00 | 5080.00000 | 5080.00000 | 5061.00000 | 5079.00000 | 27.4790 | 139274.2300 | 5068.38999 2014-01-09 08:33:00 | 5080.00000 | 5088.00000 | 5076.00000 | 5087.00000 | 39.3130 | 199890.3200 | 5084.59002 2014-01-09 08:34:00 | 5087.00000 | 5090.00000 | 5076.00000 | 5078.20000 | 140.9289 | 716117.7000 | 5081.40997 2014-01-09 08:35:00 | 5081.32000 | 5089.00000 | 5072.00000 | 5089.00000 | 23.8290 | 121051.4900 | 5080.01000 2014-01-09 08:36:00 | 5083.00000 | 5089.00000 | 5076.00000 | 5078.00000 | 58.0240 | 294873.8200 | 5081.93005 2014-01-09 08:37:00 | 5079.99000 | 5084.78000 | 5072.00000 | 5082.20000 | 61.5811 | 312875.4700 | 5080.71001 2014-01-09 08:38:00 | 5083.94000 | 5083.94000 | 5078.00000 | 5078.65000 | 30.5710 | 155314.0700 | 5080.44001 2014-01-09 08:39:00 | 5080.02000 | 5081.99000 | 5078.65000 | 5078.80000 | 84.4129 | 428834.5900 | 5080.20005 2014-01-09 08:40:00 | 5078.66000 | 5080.00000 | 5077.10000 | 5078.66000 | 12.0540 | 61213.9000 | 5078.31001 2014-01-09 08:41:00 | 5078.00000 | 5079.00000 | 5077.10000 | 5078.66000 | 6.3710 | 32355.4200 | 5078.55000 2014-01-09 08:42:00 | 5078.66000 | 5078.66000 | 5064.00000 | 5075.00000 | 29.7300 | 150930.1800 | 5076.70000 2014-01-09 08:43:00 | 5070.30000 | 5074.99000 | 5070.30000 | 5071.01000 | 52.2080 | 264846.1800 | 5072.89998 2014-01-09 08:44:00 | 5071.01000 | 5072.00000 | 5063.01000 | 5063.01000 | 82.8110 | 419650.3000 | 5067.57002 2014-01-09 08:45:00 | 5063.01000 | 5064.00000 | 5055.00000 | 5055.00000 | 31.7110 | 160433.0800 | 5059.23001 2014-01-09 08:46:00 | 5054.00000 | 5054.00000 | 5050.00000 | 5050.00000 | 22.0480 | 111373.8300 | 5051.42999 2014-01-09 08:47:00 | 5050.00000 | 5063.01000 | 5043.11000 | 5051.26000 | 90.4791 | 457540.8400 | 5056.86998 2014-01-09 08:48:00 | 5056.28000 | 5059.99000 | 5056.28000 | 5056.29000 | 23.8390 | 120604.2000 | 5059.11000 2014-01-09 08:49:00 | 5057.00000 | 5059.05000 | 5056.98000 | 5059.05000 | 2.0040 | 10136.2700 | 5058.02000 2014-01-09 08:50:00 | 5056.98000 | 5058.00000 | 5056.28000 | 5056.29000 | 5.3160 | 26879.7100 | 5056.38000 2014-01-09 08:51:00 | 5056.29000 | 5056.38000 | 5050.00000 | 5050.00000 | 50.1340 | 253482.6500 | 5056.10004 2014-01-09 08:52:00 | 5049.98000 | 5050.00000 | 5044.28000 | 5046.39000 | 6.8160 | 34394.6800 | 5046.16999 2014-01-09 08:53:00 | 5045.00000 | 5045.00000 | 5043.10000 | 5043.10000 | 5.8040 | 29281.1600 | 5045.00000 2014-01-09 08:54:00 | 5044.99000 | 5056.26000 | 5044.29000 | 5045.78000 | 115.3270 | 582248.1400 | 5048.66993 2014-01-09 08:55:00 | 5049.19000 | 5058.56000 | 5047.00000 | 5054.24000 | 42.9180 | 216849.0700 | 5052.63998 2014-01-09 08:56:00 | 5056.71000 | 5060.00000 | 5053.23000 | 5060.00000 | 111.2341 | 562508.4200 | 5056.98009 2014-01-09 08:57:00 | 5058.15000 | 5060.00000 | 5053.70000 | 5060.00000 | 54.8790 | 277501.6800 | 5056.60999 2014-01-09 08:58:00 | 5060.00000 | 5090.00000 | 5054.14000 | 5059.99000 | 73.6489 | 373060.6100 | 5065.38998 2014-01-09 08:59:00 | 5060.00000 | 5069.99000 | 5059.99000 | 5069.99000 | 76.9980 | 390062.4700 | 5065.87997 2014-01-09 09:00:00 | 5069.99000 | 5074.37000 | 5063.01000 | 5063.01000 | 33.9150 | 171997.2200 | 5071.41997 2014-01-09 09:01:00 | 5069.00000 | 5069.01000 | 5064.00000 | 5064.00000 | 68.4770 | 346953.6800 | 5066.71996 2014-01-09 09:02:00 | 5064.00000 | 5069.00000 | 5064.00000 | 5069.00000 | 4.8600 | 24623.7800 | 5066.62000 2014-01-09 09:03:00 | 5065.00000 | 5065.00000 | 5061.02000 | 5061.02000 | 9.2960 | 47065.6000 | 5062.99999 2014-01-09 09:04:00 | 5061.00000 | 5061.21000 | 5055.20000 | 5058.20000 | 31.6210 | 159937.0300 | 5057.94001 2014-01-09 09:05:00 | 5058.80000 | 5059.99000 | 5055.00000 | 5055.02000 | 9.4040 | 47548.3500 | 5056.18001 2014-01-09 09:06:00 | 5055.01000 | 5055.99000 | 5046.89000 | 5055.99000 | 23.5280 | 118843.6500 | 5051.15999 2014-01-09 09:07:00 | 5046.00000 | 5055.99000 | 5046.00000 | 5055.99000 | 81.3541 | 410855.8800 | 5050.22007 2014-01-09 09:08:00 | 5055.78000 | 5060.00000 | 5047.02000 | 5047.02000 | 86.2110 | 435560.2700 | 5052.26002 2014-01-09 09:09:00 | 5050.00000 | 5050.00000 | 5047.00000 | 5049.00000 | 5.3930 | 27226.6700 | 5048.52000 2014-01-09 09:10:00 | 5049.00000 | 5049.00000 | 5045.40000 | 5045.40000 | 14.7320 | 74341.7900 | 5046.28001 2014-01-09 09:11:00 | 5045.40000 | 5052.90000 | 5045.01000 | 5052.90000 | 14.6940 | 74162.9600 | 5047.16001 2014-01-09 09:12:00 | 5052.90000 | 5052.90000 | 5052.00000 | 5052.00000 | 1.3350 | 6744.9200 | 5052.38000 2014-01-09 09:13:00 | 5051.01000 | 5052.00000 | 5050.00000 | 5051.01000 | 36.7990 | 185853.2900 | 5050.49999 2014-01-09 09:14:00 | 5051.01000 | 5051.01000 | 5050.00000 | 5050.00000 | 6.1070 | 30842.0400 | 5050.28000 2014-01-09 09:15:00 | 5050.00000 | 5050.00000 | 5045.00000 | 5049.99000 | 21.1830 | 106942.4900 | 5048.51001 2014-01-09 09:16:00 | 5049.99000 | 5049.99000 | 5035.78000 | 5035.78000 | 32.0140 | 161533.7300 | 5045.72003 2014-01-09 09:17:00 | 5035.42000 | 5037.92000 | 5030.00000 | 5030.00000 | 65.3310 | 328837.8700 | 5033.41001 2014-01-09 09:18:00 | 5030.00000 | 5038.00000 | 5030.00000 | 5038.00000 | 34.5800 | 173994.6300 | 5031.65000 2014-01-09 09:19:00 | 5036.74000 | 5037.94000 | 5030.00000 | 5037.00000 | 42.5810 | 214354.9000 | 5034.05001 2014-01-09 09:20:00 | 5036.61000 | 5036.84000 | 5032.99000 | 5032.99000 | 22.6660 | 114158.4300 | 5036.54998 2014-01-09 09:21:00 | 5032.99000 | 5035.00000 | 5027.44000 | 5035.00000 | 31.6780 | 159363.1200 | 5030.71999 2014-01-09 09:22:00 | 5031.49000 | 5034.90000 | 5027.11000 | 5027.11000 | 7.6450 | 38469.5600 | 5031.98999 2014-01-09 09:23:00 | 5032.30000 | 5035.00000 | 5021.00000 | 5035.00000 | 47.9580 | 241278.6800 | 5031.03998 2014-01-09 09:24:00 | 5033.01000 | 5034.99000 | 5022.39000 | 5024.53000 | 77.2970 | 388682.5800 | 5028.42995 2014-01-09 09:25:00 | 5030.16000 | 5030.16000 | 5024.60000 | 5024.60000 | 14.9200 | 75040.2000 | 5029.50000 2014-01-09 09:26:00 | 5024.60000 | 5030.00000 | 5021.00000 | 5022.20000 | 36.8670 | 185216.8600 | 5023.91998 2014-01-09 09:27:00 | 5023.00000 | 5024.99000 | 5021.11000 | 5024.99000 | 62.6679 | 314781.7100 | 5023.00997 2014-01-09 09:28:00 | 5022.20000 | 5022.20000 | 5020.00000 | 5022.00000 | 15.0650 | 75643.9600 | 5021.16999 2014-01-09 09:29:00 | 5022.00000 | 5022.00000 | 5014.99000 | 5015.00000 | 29.5630 | 148353.1800 | 5018.20002 2014-01-09 09:30:00 | 5015.00000 | 5018.77000 | 5015.00000 | 5015.00000 | 34.5120 | 173165.3400 | 5017.54001 2014-01-09 09:31:00 | 5019.01000 | 5019.01000 | 5015.00000 | 5015.01000 | 53.9910 | 270826.3200 | 5016.14001 2014-01-09 09:32:00 | 5015.00000 | 5015.01000 | 5000.00000 | 5001.01000 | 76.3820 | 382535.4700 | 5008.19003 2014-01-09 09:33:00 | 5001.01000 | 5014.97000 | 5000.00000 | 5000.00000 | 30.2130 | 151226.8600 | 5005.36002 2014-01-09 09:34:00 | 5000.00000 | 5002.00000 | 4981.05000 | 4981.33000 | 65.6650 | 327793.2500 | 4991.89993 2014-01-09 09:35:00 | 4985.00000 | 4985.00000 | 4952.33000 | 4975.00000 | 76.4140 | 380120.0900 | 4974.48006 2014-01-09 09:36:00 | 4957.00000 | 4995.00000 | 4953.00000 | 4995.00000 | 45.0340 | 224039.4400 | 4974.90004 2014-01-09 09:37:00 | 4995.00000 | 4999.00000 | 4975.00000 | 4981.95000 | 42.0930 | 209799.4900 | 4984.19003 2014-01-09 09:38:00 | 4976.00000 | 4989.99000 | 4961.10000 | 4978.08000 | 37.9240 | 188779.0800 | 4977.83003 2014-01-09 09:39:00 | 4987.00000 | 4991.00000 | 4970.01000 | 4986.99000 | 70.5930 | 351160.1100 | 4974.43004 2014-01-09 09:40:00 | 4971.02000 | 4979.67000 | 4971.00000 | 4972.01000 | 47.3180 | 235449.9300 | 4975.90998 2014-01-09 09:41:00 | 4972.01000 | 4972.01000 | 4958.00000 | 4958.00000 | 41.0320 | 203714.1600 | 4964.76002 2014-01-09 09:42:00 | 4958.00000 | 4966.39000 | 4951.00000 | 4965.75000 | 29.8980 | 148271.4700 | 4959.23999 2014-01-09 09:43:00 | 4970.00000 | 4985.00000 | 4968.00000 | 4980.01000 | 12.2380 | 60915.2200 | 4977.55000 2014-01-09 09:44:00 | 4988.00000 | 4997.60000 | 4982.24000 | 4991.57000 | 46.5070 | 231984.2600 | 4988.15997 2014-01-09 09:45:00 | 4990.01000 | 5000.00000 | 4990.00000 | 4993.00000 | 58.5159 | 292350.3300 | 4996.07995 2014-01-09 09:46:00 | 4993.00000 | 5000.00000 | 4992.00000 | 5000.00000 | 83.2111 | 415752.4900 | 4996.36002 2014-01-09 09:47:00 | 5000.00000 | 5010.60000 | 4993.88000 | 4993.88000 | 34.5000 | 172556.4300 | 5001.64000 2014-01-09 09:48:00 | 4994.00000 | 4994.74000 | 4989.50000 | 4989.50000 | 23.9610 | 119608.8700 | 4991.81000 2014-01-09 09:49:00 | 4989.51000 | 4990.01000 | 4982.24000 | 4990.00000 | 37.1420 | 185245.2900 | 4987.49001 2014-01-09 09:50:00 | 4990.00000 | 4993.88000 | 4983.00000 | 4984.00000 | 51.8450 | 258566.3600 | 4987.29995 2014-01-09 09:51:00 | 4987.99000 | 4988.00000 | 4984.11000 | 4985.00000 | 49.7270 | 247929.1800 | 4985.80997 2014-01-09 09:52:00 | 4985.00000 | 4990.38000 | 4985.00000 | 4990.38000 | 2.0040 | 9997.6600 | 4988.85000 2014-01-09 09:53:00 | 4990.00000 | 4996.00000 | 4989.49000 | 4990.72000 | 28.9850 | 144712.7500 | 4992.67997 2014-01-09 09:54:00 | 4994.36000 | 4994.36000 | 4994.00000 | 4994.00000 | 7.7500 | 38705.9300 | 4994.31000 2014-01-09 09:55:00 | 4992.50000 | 5000.00000 | 4992.50000 | 4998.11000 | 32.9260 | 164529.1900 | 4996.93997 2014-01-09 09:56:00 | 5008.81000 | 5015.00000 | 5000.19000 | 5014.60000 | 52.3130 | 262024.3400 | 5008.78003 2014-01-09 09:57:00 | 5014.60000 | 5017.90000 | 5012.00000 | 5015.01000 | 8.9750 | 45009.0600 | 5014.93999 2014-01-09 09:58:00 | 5017.90000 | 5020.00000 | 5016.00000 | 5020.00000 | 25.9700 | 130315.6800 | 5017.93000 2014-01-09 09:59:00 | 5025.47000 | 5030.00000 | 5021.00000 | 5028.99000 | 41.5070 | 208599.8700 | 5025.65997 2014-01-09 10:00:00 | 5029.00000 | 5032.94000 | 5023.00000 | 5030.60000 | 38.2820 | 192536.0600 | 5029.41002 2014-01-09 10:01:00 | 5033.00000 | 5037.00000 | 5031.00000 | 5035.00000 | 25.7290 | 129508.5100 | 5033.55999 2014-01-09 10:02:00 | 5031.00000 | 5036.00000 | 5031.00000 | 5032.56000 | 13.4550 | 67724.6100 | 5033.41999 2014-01-09 10:03:00 | 5033.79000 | 5035.40000 | 5030.00000 | 5030.00000 | 19.0070 | 95660.1800 | 5032.88999 2014-01-09 10:04:00 | 5029.99000 | 5030.00000 | 5020.00000 | 5021.38000 | 71.7770 | 360546.5500 | 5023.14996 2014-01-09 10:05:00 | 5021.89000 | 5025.00000 | 5020.01000 | 5020.10000 | 35.3530 | 177576.9000 | 5022.97002 2014-01-09 10:06:00 | 5020.50000 | 5020.50000 | 5003.37000 | 5009.82000 | 34.5320 | 172975.4800 | 5009.14001 2014-01-09 10:07:00 | 5007.72000 | 5019.99000 | 5000.00000 | 5019.00000 | 86.4380 | 433040.3500 | 5009.83996 2014-01-09 10:08:00 | 5015.00000 | 5030.00000 | 5015.00000 | 5029.23000 | 42.6420 | 214210.3300 | 5023.46002 2014-01-09 10:09:00 | 5025.38000 | 5036.00000 | 5023.51000 | 5030.00000 | 29.6970 | 149411.2100 | 5031.18998 2014-01-09 10:10:00 | 5030.00000 | 5034.00000 | 5015.00000 | 5018.30000 | 59.9910 | 301088.4700 | 5018.89001 2014-01-09 10:11:00 | 5020.00000 | 5020.00000 | 5014.99000 | 5020.00000 | 4.7010 | 23582.6700 | 5016.52000 2014-01-09 10:12:00 | 5020.00000 | 5029.00000 | 5020.00000 | 5028.01000 | 51.0100 | 256273.9100 | 5023.99000 2014-01-09 10:13:00 | 5028.01000 | 5028.61000 | 5024.00000 | 5024.01000 | 24.0570 | 120911.5100 | 5026.03999 2014-01-09 10:14:00 | 5024.01000 | 5028.01000 | 5021.00000 | 5024.01000 | 15.5220 | 77989.3800 | 5024.44001 2014-01-09 10:15:00 | 5024.00000 | 5025.00000 | 5020.00000 | 5021.58000 | 36.1630 | 181632.9000 | 5022.62002 2014-01-09 10:16:00 | 5024.35000 | 5024.88000 | 5015.00000 | 5016.92000 | 56.3130 | 282666.9600 | 5019.57003 2014-01-09 10:17:00 | 5016.79000 | 5019.00000 | 5007.00000 | 5014.24000 | 71.0260 | 356147.8300 | 5014.32994 2014-01-09 10:18:00 | 5012.00000 | 5017.82000 | 5012.00000 | 5015.57000 | 17.9690 | 90112.9400 | 5014.91000 2014-01-09 10:19:00 | 5016.99000 | 5016.99000 | 5007.00000 | 5007.00000 | 22.1550 | 111071.5700 | 5013.38998 2014-01-09 10:20:00 | 5010.00000 | 5011.00000 | 5006.84000 | 5006.84000 | 31.6570 | 158550.9200 | 5008.39998 2014-01-09 10:21:00 | 5005.61000 | 5010.07000 | 5003.00000 | 5003.00000 | 29.7240 | 148850.1600 | 5007.74002 2014-01-09 10:22:00 | 5003.00000 | 5004.99000 | 5000.00000 | 5004.99000 | 22.1860 | 110966.6300 | 5001.64998 2014-01-09 10:23:00 | 5004.99000 | 5011.00000 | 5003.82000 | 5011.00000 | 19.2470 | 96394.0900 | 5008.26999 2014-01-09 10:24:00 | 5010.62000 | 5015.01000 | 5006.13000 | 5011.01000 | 15.6530 | 78430.7300 | 5010.59001 2014-01-09 10:25:00 | 5011.01000 | 5014.99000 | 5005.00000 | 5012.59000 | 30.5460 | 153100.6100 | 5012.12998 2014-01-09 10:26:00 | 5015.00000 | 5015.00000 | 5006.10000 | 5008.18000 | 53.1650 | 266304.9800 | 5009.02995 2014-01-09 10:27:00 | 5009.02000 | 5010.20000 | 5006.00000 | 5006.11000 | 10.5050 | 52599.1100 | 5007.04999 2014-01-09 10:28:00 | 5006.11000 | 5011.98000 | 5006.11000 | 5008.14000 | 85.7921 | 429752.2000 | 5009.23004 2014-01-09 10:29:00 | 5010.00000 | 5010.00000 | 5006.00000 | 5006.00000 | 10.8890 | 54530.8100 | 5007.88000 2014-01-09 10:30:00 | 5007.62000 | 5009.00000 | 4998.50000 | 4999.01000 | 38.4900 | 192616.5700 | 5004.33000 2014-01-09 10:31:00 | 5003.00000 | 5007.10000 | 4982.24000 | 5001.59000 | 52.8790 | 264243.3800 | 4997.12999 2014-01-09 10:32:00 | 4989.66000 | 5004.83000 | 4982.44000 | 4990.00000 | 34.6690 | 173055.2800 | 4991.63999 2014-01-09 10:33:00 | 4998.99000 | 5003.09000 | 4985.00000 | 4990.00000 | 72.8979 | 363969.1600 | 4992.85997 2014-01-09 10:34:00 | 4986.64000 | 4989.00000 | 4985.00000 | 4988.00000 | 38.5310 | 192165.9700 | 4987.31001 2014-01-09 10:35:00 | 4987.99000 | 4989.00000 | 4985.31000 | 4988.99000 | 51.0730 | 254716.1900 | 4987.30003 2014-01-09 10:36:00 | 4988.99000 | 5000.00000 | 4988.99000 | 4999.00000 | 7.3010 | 36481.3800 | 4996.77000 2014-01-09 10:37:00 | 4999.00000 | 5000.00000 | 4999.00000 | 4999.01000 | 2.0230 | 10113.8600 | 4999.44000 2014-01-09 10:38:00 | 4999.02000 | 5000.00000 | 4988.00000 | 4988.99000 | 54.2030 | 270671.2400 | 4993.66003 2014-01-09 10:39:00 | 4990.00000 | 4998.98000 | 4988.99000 | 4988.99000 | 13.3230 | 66505.9500 | 4991.81001 2014-01-09 10:40:00 | 4994.18000 | 4998.99000 | 4982.00000 | 4996.97000 | 6.9770 | 34828.4900 | 4991.90000 2014-01-09 10:41:00 | 4994.24000 | 4994.25000 | 4982.95000 | 4983.61000 | 40.5930 | 202542.1700 | 4989.58002 2014-01-09 10:42:00 | 4983.10000 | 4992.88000 | 4983.00000 | 4983.00000 | 47.6870 | 237739.6700 | 4985.41997 2014-01-09 10:43:00 | 4983.00000 | 4983.11000 | 4970.01000 | 4980.00000 | 37.3880 | 186162.6800 | 4979.20998 2014-01-09 10:44:00 | 4980.00000 | 4980.00000 | 4970.00000 | 4971.96000 | 52.5070 | 261261.5300 | 4975.74997 2014-01-09 10:45:00 | 4977.50000 | 4980.00000 | 4972.12000 | 4979.99000 | 24.2380 | 120605.1800 | 4975.86999 2014-01-09 10:46:00 | 4980.00000 | 4980.00000 | 4972.73000 | 4976.27000 | 59.0140 | 293681.5200 | 4976.47005 2014-01-09 10:47:00 | 4973.00000 | 4979.76000 | 4972.01000 | 4978.58000 | 5.0590 | 25167.3000 | 4974.76000 2014-01-09 10:48:00 | 4976.10000 | 4984.55000 | 4973.01000 | 4984.55000 | 62.8191 | 312664.9100 | 4977.22999 2014-01-09 10:49:00 | 4982.00000 | 4998.00000 | 4982.00000 | 4986.93000 | 13.4610 | 67113.7400 | 4985.79000 2014-01-09 10:50:00 | 4997.24000 | 4997.24000 | 4986.12000 | 4987.01000 | 28.5840 | 142593.5800 | 4988.58002 2014-01-09 10:51:00 | 4990.00000 | 4997.00000 | 4987.00000 | 4997.00000 | 41.7800 | 208473.9100 | 4989.80000 2014-01-09 10:52:00 | 4997.00000 | 4997.00000 | 4988.00000 | 4988.01000 | 8.1250 | 40537.6900 | 4989.24999 2014-01-09 10:53:00 | 4993.80000 | 4997.00000 | 4990.07000 | 4994.69000 | 20.9450 | 104574.4000 | 4992.80998 2014-01-09 10:54:00 | 4991.00000 | 4994.00000 | 4988.01000 | 4994.00000 | 17.5670 | 87649.7500 | 4989.44999 2014-01-09 10:55:00 | 4992.14000 | 4992.14000 | 4987.00000 | 4988.00000 | 15.1450 | 75562.2700 | 4989.25998 2014-01-09 10:56:00 | 4987.00000 | 4993.75000 | 4987.00000 | 4990.74000 | 36.6980 | 183123.0600 | 4989.99999 2014-01-09 10:57:00 | 4990.00000 | 4990.00000 | 4987.01000 | 4987.01000 | 7.7520 | 38667.8300 | 4988.11000 2014-01-09 10:58:00 | 4987.01000 | 4988.00000 | 4986.00000 | 4988.00000 | 6.2600 | 31221.8800 | 4987.52000 2014-01-09 10:59:00 | 4988.00000 | 4989.99000 | 4988.00000 | 4988.10000 | 1.4300 | 7134.0900 | 4988.87000 2014-01-09 11:00:00 | 4988.11000 | 4988.11000 | 4985.00000 | 4988.11000 | 12.7640 | 63656.8100 | 4987.22001 2014-01-09 11:01:00 | 4983.19000 | 4983.48000 | 4982.00000 | 4982.00000 | 29.8460 | 148726.6900 | 4983.13998 2014-01-09 11:02:00 | 4984.20000 | 4985.65000 | 4980.70000 | 4985.00000 | 61.2169 | 305028.1100 | 4982.73996 2014-01-09 11:03:00 | 4981.00000 | 4985.00000 | 4980.99000 | 4981.13000 | 12.8410 | 63984.0200 | 4982.79000 2014-01-09 11:04:00 | 4983.27000 | 4984.94000 | 4980.00000 | 4980.00000 | 15.1160 | 75317.5900 | 4982.63999 2014-01-09 11:05:00 | 4981.00000 | 4984.88000 | 4974.00000 | 4978.63000 | 20.7430 | 103316.8600 | 4980.81001 2014-01-09 11:06:00 | 4978.00000 | 4981.99000 | 4978.00000 | 4981.99000 | 24.1990 | 120502.8000 | 4979.66000 2014-01-09 11:07:00 | 4981.76000 | 4981.76000 | 4978.00000 | 4978.01000 | 18.8790 | 94033.0400 | 4980.83000 2014-01-09 11:08:00 | 4977.60000 | 4980.00000 | 4976.00000 | 4979.03000 | 19.3620 | 96403.9200 | 4979.03001 2014-01-09 11:09:00 | 4978.78000 | 4984.24000 | 4978.78000 | 4980.01000 | 23.3640 | 116390.9900 | 4981.64002 2014-01-09 11:10:00 | 4981.80000 | 4982.00000 | 4981.80000 | 4981.99000 | 3.6040 | 17955.0200 | 4981.97000 2014-01-09 11:11:00 | 4982.01000 | 4985.00000 | 4976.64000 | 4976.64000 | 20.6430 | 102771.6200 | 4978.52001 2014-01-09 11:12:00 | 4977.65000 | 4981.38000 | 4976.00000 | 4980.72000 | 25.1160 | 125043.4300 | 4978.63998 2014-01-09 11:13:00 | 4980.28000 | 4980.28000 | 4976.00000 | 4977.00000 | 38.8410 | 193359.4900 | 4978.23001 2014-01-09 11:14:00 | 4975.00000 | 4975.00000 | 4962.00000 | 4962.00000 | 24.1320 | 119973.4900 | 4971.55001 2014-01-09 11:15:00 | 4957.42000 | 4963.61000 | 4952.00000 | 4954.00000 | 36.5240 | 181043.6200 | 4956.84003 2014-01-09 11:16:00 | 4953.00000 | 4969.00000 | 4951.00000 | 4951.00000 | 17.8090 | 88276.2400 | 4956.83000 2014-01-09 11:17:00 | 4958.08000 | 4976.98000 | 4935.36000 | 4935.36000 | 83.0080 | 410888.1600 | 4949.97997 2014-01-09 11:18:00 | 4939.99000 | 4948.00000 | 4901.00000 | 4911.00000 | 62.9850 | 309695.8300 | 4916.97994 2014-01-09 11:19:00 | 4910.99000 | 4950.00000 | 4910.00000 | 4950.00000 | 26.1490 | 129100.2200 | 4937.09999 2014-01-09 11:20:00 | 4936.03000 | 4950.00000 | 4931.00000 | 4950.00000 | 36.1140 | 178405.6000 | 4940.07003 2014-01-09 11:21:00 | 4950.99000 | 4952.00000 | 4938.19000 | 4948.18000 | 43.5960 | 215540.3200 | 4944.03996 2014-01-09 11:22:00 | 4942.53000 | 4949.50000 | 4932.00000 | 4934.78000 | 35.9560 | 177654.4100 | 4940.87997 2014-01-09 11:23:00 | 4933.68000 | 4945.75000 | 4932.20000 | 4932.20000 | 69.8491 | 344999.8600 | 4939.21999 2014-01-09 11:24:00 | 4933.00000 | 4944.01000 | 4933.00000 | 4933.11000 | 3.5750 | 17642.7800 | 4935.04000 2014-01-09 11:25:00 | 4938.63000 | 4944.02000 | 4934.10000 | 4944.02000 | 36.2750 | 179162.1700 | 4938.99996 2014-01-09 11:26:00 | 4942.00000 | 4944.02000 | 4938.00000 | 4938.00000 | 32.5880 | 160970.1100 | 4939.54999 2014-01-09 11:27:00 | 4941.40000 | 4942.00000 | 4936.18000 | 4941.02000 | 34.1000 | 168377.2100 | 4937.75000 2014-01-09 11:28:00 | 4939.86000 | 4941.85000 | 4937.01000 | 4941.85000 | 27.9330 | 137987.8500 | 4939.96002 2014-01-09 11:29:00 | 4937.80000 | 4939.99000 | 4933.20000 | 4933.20000 | 23.8830 | 117842.7900 | 4934.17001 2014-01-09 11:30:00 | 4936.20000 | 4937.40000 | 4921.99000 | 4921.99000 | 21.4190 | 105661.2900 | 4933.06000 2014-01-09 11:31:00 | 4918.04000 | 4921.61000 | 4913.00000 | 4914.00000 | 52.1150 | 256238.9700 | 4916.79995 2014-01-09 11:32:00 | 4911.00000 | 4911.00000 | 4900.00000 | 4909.99000 | 50.2300 | 246376.0600 | 4904.96000 2014-01-09 11:33:00 | 4909.99000 | 4910.00000 | 4900.00000 | 4901.00000 | 23.7440 | 116457.5900 | 4904.72002 2014-01-09 11:34:00 | 4908.99000 | 4933.50000 | 4901.02000 | 4902.00000 | 54.5159 | 267959.5000 | 4915.24996 2014-01-09 11:35:00 | 4938.85000 | 4938.85000 | 4902.01000 | 4927.00000 | 22.0270 | 108506.7400 | 4926.07999 2014-01-09 11:36:00 | 4916.13000 | 4938.85000 | 4915.96000 | 4936.00000 | 59.2240 | 292000.2400 | 4930.44005 2014-01-09 11:37:00 | 4936.00000 | 4936.00000 | 4930.00000 | 4930.00000 | 15.6380 | 77162.3300 | 4934.27999 2014-01-09 11:38:00 | 4930.00000 | 4935.00000 | 4916.00000 | 4916.00000 | 59.7090 | 293988.7300 | 4923.68999 2014-01-09 11:39:00 | 4925.83000 | 4929.00000 | 4916.00000 | 4924.09000 | 12.8920 | 63437.9600 | 4920.72001 2014-01-09 11:40:00 | 4929.99000 | 4934.93000 | 4922.09000 | 4924.86000 | 37.9960 | 187283.9700 | 4929.03997 2014-01-09 11:41:00 | 4927.00000 | 4930.00000 | 4926.18000 | 4930.00000 | 31.5980 | 155698.6200 | 4927.47999 2014-01-09 11:42:00 | 4927.75000 | 4927.75000 | 4916.14000 | 4921.24000 | 21.8680 | 107632.8100 | 4921.92999 2014-01-09 11:43:00 | 4922.00000 | 4924.04000 | 4912.00000 | 4913.00000 | 54.7060 | 268987.8300 | 4916.96996 2014-01-09 11:44:00 | 4914.00000 | 4914.00000 | 4910.00000 | 4912.03000 | 15.2080 | 74701.5000 | 4911.98999 2014-01-09 11:45:00 | 4912.50000 | 4923.46000 | 4912.50000 | 4920.00000 | 52.1250 | 256386.5400 | 4918.68995 2014-01-09 11:46:00 | 4918.72000 | 4920.00000 | 4914.80000 | 4920.00000 | 17.7790 | 87429.8500 | 4917.59000 2014-01-09 11:47:00 | 4920.00000 | 4928.00000 | 4920.00000 | 4928.00000 | 8.2330 | 40534.8100 | 4923.46001 2014-01-09 11:48:00 | 4920.25000 | 4934.77000 | 4920.25000 | 4930.00000 | 25.3150 | 124766.5300 | 4928.55997 2014-01-09 11:49:00 | 4934.77000 | 4940.00000 | 4928.00000 | 4928.00000 | 29.8680 | 147421.8600 | 4935.77999 2014-01-09 11:50:00 | 4926.00000 | 4930.00000 | 4926.00000 | 4928.80000 | 36.3780 | 179255.4100 | 4927.57999 2014-01-09 11:51:00 | 4928.20000 | 4935.74000 | 4928.20000 | 4932.13000 | 25.4180 | 125350.6300 | 4931.56999 2014-01-09 11:52:00 | 4930.17000 | 4934.99000 | 4930.00000 | 4930.00000 | 11.7960 | 58155.3400 | 4930.08999 2014-01-09 11:53:00 | 4930.00000 | 4930.00000 | 4926.00000 | 4926.00000 | 13.3940 | 66010.2900 | 4928.35001 2014-01-09 11:54:00 | 4926.00000 | 4932.28000 | 4921.01000 | 4921.79000 | 32.4360 | 159723.6000 | 4924.26997 2014-01-09 11:55:00 | 4931.97000 | 4934.99000 | 4922.59000 | 4924.82000 | 60.9481 | 300345.9400 | 4927.89998 2014-01-09 11:56:00 | 4931.63000 | 4945.00000 | 4924.39000 | 4945.00000 | 30.1230 | 148634.7300 | 4934.26002 2014-01-09 11:57:00 | 4946.53000 | 4950.00000 | 4933.55000 | 4947.73000 | 43.1190 | 213220.1700 | 4944.91999 2014-01-09 11:58:00 | 4944.99000 | 4955.00000 | 4935.00000 | 4950.00000 | 82.2570 | 407056.0000 | 4948.58995 2014-01-09 11:59:00 | 4935.14000 | 4950.00000 | 4935.03000 | 4939.27000 | 68.5779 | 339046.6300 | 4943.95997 2014-01-09 12:00:00 | 4939.38000 | 4950.00000 | 4938.02000 | 4950.00000 | 13.3100 | 65814.1000 | 4944.71000 2014-01-09 12:01:00 | 4950.00000 | 4970.00000 | 4950.00000 | 4960.07000 | 90.0659 | 446626.2300 | 4958.87993 2014-01-09 12:02:00 | 4956.80000 | 4958.37000 | 4937.83000 | 4943.03000 | 35.3760 | 175185.6100 | 4952.09997 2014-01-09 12:03:00 | 4949.97000 | 4956.22000 | 4941.24000 | 4956.22000 | 92.2160 | 456463.6100 | 4949.93993 2014-01-09 12:04:00 | 4960.00000 | 4960.00000 | 4954.00000 | 4959.90000 | 13.8730 | 68792.7200 | 4958.75001 2014-01-09 12:05:00 | 4960.00000 | 4966.52000 | 4959.90000 | 4960.00000 | 58.4530 | 290077.6600 | 4962.58004 2014-01-09 12:06:00 | 4960.00000 | 4965.99000 | 4951.00000 | 4965.99000 | 12.8620 | 63761.6700 | 4957.37001 2014-01-09 12:07:00 | 4961.89000 | 4963.96000 | 4950.00000 | 4954.10000 | 68.6980 | 340555.7200 | 4957.28997 2014-01-09 12:08:00 | 4956.98000 | 4956.98000 | 4953.15000 | 4953.39000 | 23.7220 | 117538.7600 | 4954.84001 2014-01-09 12:09:00 | 4955.00000 | 4959.03000 | 4955.00000 | 4955.00000 | 9.0300 | 44761.3800 | 4956.96000 2014-01-09 12:10:00 | 4954.00000 | 4954.99000 | 4945.00000 | 4945.00000 | 12.4930 | 61847.0500 | 4950.54001 2014-01-09 12:11:00 | 4950.00000 | 4950.00000 | 4941.00000 | 4941.00000 | 33.4250 | 165233.1600 | 4943.40003 2014-01-09 12:12:00 | 4941.00000 | 4943.00000 | 4940.00000 | 4943.00000 | 5.0910 | 25154.6200 | 4941.00000 2014-01-09 12:13:00 | 4941.00000 | 4958.72000 | 4941.00000 | 4943.00000 | 67.7981 | 335971.9400 | 4955.47997 2014-01-09 12:14:00 | 4947.83000 | 4955.69000 | 4943.10000 | 4945.00000 | 65.7430 | 325500.5900 | 4951.11004 2014-01-09 12:15:00 | 4950.84000 | 4955.00000 | 4942.01000 | 4942.01000 | 8.5520 | 42339.8000 | 4950.87000 2014-01-09 12:16:00 | 4942.00000 | 4942.10000 | 4941.00000 | 4941.00000 | 6.1430 | 30354.2300 | 4941.27000 2014-01-09 12:17:00 | 4941.09000 | 4943.36000 | 4935.00000 | 4938.35000 | 41.6190 | 205601.4200 | 4940.08999 2014-01-09 12:18:00 | 4935.00000 | 4940.94000 | 4935.00000 | 4935.00000 | 14.4210 | 71197.7700 | 4937.09000 2014-01-09 12:19:00 | 4938.00000 | 4938.00000 | 4933.01000 | 4933.01000 | 38.6000 | 190459.0000 | 4934.17000 2014-01-09 12:20:00 | 4933.02000 | 4936.00000 | 4930.00000 | 4936.00000 | 64.6790 | 319108.9600 | 4933.72999 2014-01-09 12:21:00 | 4936.04000 | 4950.00000 | 4936.04000 | 4947.02000 | 30.9990 | 153171.5200 | 4941.17999 2014-01-09 12:22:00 | 4950.95000 | 4953.79000 | 4943.34000 | 4945.80000 | 46.4050 | 229594.2500 | 4947.61995 2014-01-09 12:23:00 | 4945.32000 | 4949.73000 | 4942.98000 | 4942.98000 | 41.6510 | 206062.7000 | 4947.37001 2014-01-09 12:24:00 | 4942.98000 | 4950.00000 | 4942.98000 | 4950.00000 | 7.8400 | 38792.6600 | 4948.04000 2014-01-09 12:25:00 | 4952.00000 | 4956.00000 | 4951.90000 | 4956.00000 | 9.3700 | 46428.2000 | 4954.98000 2014-01-09 12:26:00 | 4956.00000 | 4977.01000 | 4956.00000 | 4967.60000 | 67.4119 | 334278.9700 | 4958.75003 2014-01-09 12:27:00 | 4967.60000 | 4981.01000 | 4967.60000 | 4980.01000 | 12.0450 | 59983.8600 | 4979.97999 2014-01-09 12:28:00 | 4980.00000 | 4980.00000 | 4973.59000 | 4976.18000 | 19.3600 | 96329.1600 | 4975.68000 2014-01-09 12:29:00 | 4968.00000 | 4968.00000 | 4962.40000 | 4962.99000 | 14.4070 | 71526.8400 | 4964.72999 2014-01-09 12:30:00 | 4962.98000 | 4969.00000 | 4961.00000 | 4962.31000 | 43.4560 | 215788.3700 | 4965.66997 2014-01-09 12:31:00 | 4967.00000 | 4967.00000 | 4961.00000 | 4961.73000 | 55.1300 | 273681.0000 | 4964.28000 2014-01-09 12:32:00 | 4962.43000 | 4965.66000 | 4955.86000 | 4960.00000 | 56.4629 | 280212.0500 | 4962.76003 2014-01-09 12:33:00 | 4958.42000 | 4958.73000 | 4953.11000 | 4955.43000 | 78.9400 | 391154.6100 | 4955.09000 2014-01-09 12:34:00 | 4953.11000 | 4960.00000 | 4953.11000 | 4958.23000 | 26.2120 | 129916.6500 | 4956.38001 2014-01-09 12:35:00 | 4956.80000 | 4959.83000 | 4954.97000 | 4954.97000 | 47.7040 | 236470.5800 | 4957.04004 2014-01-09 12:36:00 | 4958.73000 | 4958.74000 | 4953.38000 | 4954.01000 | 67.1600 | 332864.3300 | 4956.29000 2014-01-09 12:37:00 | 4954.01000 | 4961.00000 | 4954.01000 | 4961.00000 | 22.4820 | 111466.4300 | 4958.03001 2014-01-09 12:38:00 | 4961.00000 | 4965.19000 | 4960.01000 | 4961.40000 | 49.1950 | 244143.3200 | 4962.76995 2014-01-09 12:39:00 | 4962.81000 | 4964.99000 | 4952.50000 | 4952.50000 | 11.1480 | 55300.8900 | 4960.61000 2014-01-09 12:40:00 | 4953.65000 | 4963.55000 | 4953.12000 | 4954.45000 | 80.0590 | 396867.6600 | 4957.18998 2014-01-09 12:41:00 | 4954.44000 | 4958.48000 | 4953.59000 | 4957.43000 | 74.3550 | 368474.2100 | 4955.60992 2014-01-09 12:42:00 | 4954.27000 | 4998.00000 | 4954.23000 | 4990.48000 | 55.6400 | 276657.4300 | 4972.28000 2014-01-09 12:43:00 | 4955.20000 | 4964.00000 | 4950.00000 | 4959.02000 | 16.5950 | 82223.7700 | 4954.72998 2014-01-09 12:44:00 | 4954.06000 | 4963.02000 | 4950.00000 | 4950.00000 | 58.3250 | 288992.6000 | 4954.86994 2014-01-09 12:45:00 | 4948.61000 | 4953.82000 | 4948.61000 | 4950.00000 | 7.3690 | 36489.9600 | 4951.82000 2014-01-09 12:46:00 | 4951.00000 | 4961.18000 | 4950.00000 | 4956.22000 | 61.5171 | 304975.7600 | 4957.57996 2014-01-09 12:47:00 | 4956.91000 | 4959.93000 | 4956.00000 | 4959.69000 | 52.3900 | 259755.2100 | 4958.11000 2014-01-09 12:48:00 | 4956.00000 | 4957.01000 | 4956.00000 | 4957.00000 | 4.6300 | 22949.9400 | 4956.79000 2014-01-09 12:49:00 | 4956.00000 | 4959.27000 | 4955.00000 | 4956.52000 | 28.9970 | 143770.5600 | 4958.11998 2014-01-09 12:50:00 | 4956.12000 | 4959.01000 | 4943.76000 | 4945.00000 | 62.0809 | 307308.1500 | 4950.12001 2014-01-09 12:51:00 | 4941.90000 | 4945.00000 | 4940.00000 | 4940.00000 | 10.7340 | 53055.4200 | 4942.74001 2014-01-09 12:52:00 | 4940.00000 | 4944.94000 | 4940.00000 | 4940.88000 | 23.1900 | 114591.9200 | 4941.44000 2014-01-09 12:53:00 | 4944.00000 | 4944.00000 | 4937.09000 | 4943.24000 | 9.4020 | 46440.3000 | 4939.41000 2014-01-09 12:54:00 | 4945.00000 | 4945.00000 | 4941.00000 | 4941.00000 | 5.1590 | 25502.5100 | 4943.30000 2014-01-09 12:55:00 | 4941.00000 | 4941.00000 | 4941.00000 | 4941.00000 | 0.6910 | 3414.2300 | 4941.00000 2014-01-09 12:56:00 | 4941.00000 | 4941.00000 | 4940.00000 | 4940.00000 | 1.1940 | 5899.2800 | 4940.77000 2014-01-09 12:57:00 | 4936.40000 | 4946.23000 | 4936.00000 | 4946.23000 | 67.4090 | 333248.4800 | 4943.67999 2014-01-09 12:58:00 | 4946.23000 | 4946.23000 | 4940.00000 | 4945.00000 | 33.4940 | 165510.6600 | 4941.50003 2014-01-09 12:59:00 | 4940.05000 | 4945.00000 | 4940.05000 | 4945.00000 | 36.4990 | 180392.6900 | 4942.39999 2014-01-09 13:00:00 | 4944.29000 | 4945.00000 | 4941.77000 | 4943.00000 | 39.5320 | 195416.5200 | 4943.25002 2014-01-09 13:01:00 | 4945.00000 | 4945.00000 | 4943.00000 | 4944.99000 | 4.6970 | 23225.2200 | 4944.69000 2014-01-09 13:02:00 | 4944.99000 | 4946.00000 | 4930.00000 | 4930.00000 | 62.2909 | 307868.6600 | 4942.43001 2014-01-09 13:03:00 | 4933.50000 | 4937.51000 | 4930.47000 | 4931.39000 | 60.1521 | 296798.0400 | 4934.13003 2014-01-09 13:04:00 | 4933.69000 | 4935.99000 | 4933.69000 | 4935.99000 | 28.8680 | 142433.3600 | 4933.94999 2014-01-09 13:05:00 | 4936.00000 | 4936.00000 | 4935.00000 | 4935.00000 | 1.6850 | 8316.8900 | 4935.84000 2014-01-09 13:06:00 | 4935.48000 | 4936.32000 | 4932.27000 | 4933.00000 | 32.9740 | 162703.1500 | 4934.29003 2014-01-09 13:07:00 | 4930.01000 | 4930.01000 | 4930.00000 | 4930.00000 | 5.5290 | 27257.9800 | 4930.00000 2014-01-09 13:08:00 | 4933.00000 | 4933.00000 | 4930.00000 | 4933.00000 | 17.0000 | 83824.8000 | 4930.87000 2014-01-09 13:09:00 | 4931.00000 | 4932.00000 | 4930.00000 | 4930.00000 | 3.5130 | 17319.8300 | 4930.21000 2014-01-09 13:10:00 | 4928.20000 | 4933.00000 | 4925.00000 | 4927.24000 | 44.3310 | 218479.1800 | 4928.36001 2014-01-09 13:11:00 | 4930.52000 | 4932.00000 | 4915.01000 | 4925.22000 | 64.3000 | 316759.9300 | 4926.28000 2014-01-09 13:12:00 | 4932.00000 | 4932.00000 | 4920.00000 | 4924.49000 | 37.6900 | 185608.9500 | 4924.62000 2014-01-09 13:13:00 | 4926.00000 | 4926.00000 | 4920.99000 | 4920.99000 | 9.8420 | 48447.1200 | 4922.49000 2014-01-09 13:14:00 | 4923.00000 | 4932.00000 | 4921.00000 | 4932.00000 | 106.5349 | 524767.6500 | 4925.77989 2014-01-09 13:15:00 | 4932.00000 | 4932.00000 | 4921.00000 | 4928.16000 | 44.7680 | 220507.7000 | 4925.56998 2014-01-09 13:16:00 | 4925.52000 | 4928.77000 | 4922.10000 | 4922.11000 | 35.4400 | 174580.7100 | 4926.09000 2014-01-09 13:17:00 | 4921.00000 | 4922.11000 | 4921.00000 | 4921.99000 | 25.2770 | 124413.0100 | 4921.97998 2014-01-09 13:18:00 | 4922.11000 | 4927.08000 | 4920.00000 | 4925.39000 | 29.7300 | 146381.6800 | 4923.70000 2014-01-09 13:19:00 | 4925.96000 | 4926.79000 | 4917.42000 | 4917.42000 | 28.6040 | 140815.9900 | 4922.95002 2014-01-09 13:20:00 | 4917.02000 | 4921.69000 | 4917.02000 | 4920.03000 | 50.7420 | 249606.1700 | 4919.12002 2014-01-09 13:21:00 | 4917.05000 | 4922.11000 | 4915.00000 | 4915.00000 | 30.5160 | 150065.6100 | 4917.59998 2014-01-09 13:22:00 | 4914.75000 | 4915.00000 | 4900.00000 | 4901.00000 | 62.1000 | 304736.0700 | 4907.18000 2014-01-09 13:23:00 | 4901.10000 | 4910.00000 | 4900.00000 | 4903.00000 | 35.1080 | 172113.7800 | 4902.40999 2014-01-09 13:24:00 | 4921.13000 | 4923.20000 | 4903.46000 | 4909.99000 | 53.1820 | 261523.8400 | 4917.53002 2014-01-09 13:25:00 | 4911.20000 | 4922.48000 | 4910.11000 | 4913.00000 | 50.2080 | 246865.1200 | 4916.84998 2014-01-09 13:26:00 | 4913.00000 | 4913.49000 | 4911.00000 | 4913.23000 | 10.4060 | 51109.5900 | 4911.54999 2014-01-09 13:27:00 | 4914.34000 | 4922.00000 | 4911.00000 | 4917.00000 | 41.8590 | 205805.5100 | 4916.63999 2014-01-09 13:28:00 | 4914.30000 | 4914.30000 | 4912.50000 | 4912.51000 | 3.9600 | 19453.7600 | 4912.57000 2014-01-09 13:29:00 | 4914.97000 | 4915.00000 | 4914.00000 | 4914.00000 | 0.7820 | 3843.4900 | 4914.94000 2014-01-09 13:30:00 | 4913.00000 | 4914.00000 | 4911.00000 | 4914.00000 | 12.7950 | 62855.8300 | 4912.52999 2014-01-09 13:31:00 | 4913.99000 | 4914.00000 | 4910.00000 | 4910.00000 | 19.9920 | 98207.2700 | 4912.33001 2014-01-09 13:32:00 | 4910.00000 | 4910.00000 | 4899.40000 | 4899.40000 | 41.9880 | 205927.7100 | 4904.43998 2014-01-09 13:33:00 | 4898.80000 | 4899.00000 | 4880.01000 | 4880.01000 | 22.0690 | 107888.8700 | 4888.71000 2014-01-09 13:34:00 | 4880.00000 | 4937.52000 | 4868.00000 | 4872.19000 | 101.9450 | 497801.5500 | 4883.03990 2014-01-09 13:35:00 | 4890.52000 | 4893.41000 | 4870.45000 | 4881.01000 | 51.3190 | 250637.4100 | 4883.90999 2014-01-09 13:36:00 | 4884.00000 | 4884.00000 | 4871.11000 | 4879.00000 | 47.6170 | 232110.6400 | 4874.52997 2014-01-09 13:37:00 | 4879.00000 | 4890.17000 | 4875.00000 | 4885.39000 | 63.8270 | 311849.0800 | 4885.84996 2014-01-09 13:38:00 | 4890.00000 | 4890.01000 | 4881.00000 | 4881.00000 | 63.7380 | 311406.6600 | 4885.72997 2014-01-09 13:39:00 | 4886.52000 | 4888.16000 | 4872.00000 | 4872.00000 | 40.7170 | 198811.5600 | 4882.76997 2014-01-09 13:40:00 | 4872.00000 | 4875.00000 | 4861.01000 | 4861.01000 | 7.4770 | 36414.0100 | 4870.14000 2014-01-09 13:41:00 | 4861.00000 | 4887.91000 | 4860.00000 | 4860.00000 | 70.1081 | 341820.2300 | 4875.61997 2014-01-09 13:42:00 | 4870.00000 | 4886.61000 | 4862.18000 | 4870.01000 | 92.5251 | 450751.5900 | 4871.66991 2014-01-09 13:43:00 | 4866.59000 | 4877.00000 | 4864.93000 | 4874.87000 | 43.2190 | 210561.3500 | 4871.95999 2014-01-09 13:44:00 | 4877.00000 | 4887.00000 | 4874.87000 | 4887.00000 | 72.1731 | 352151.8800 | 4879.27005 2014-01-09 13:45:00 | 4887.00000 | 4895.00000 | 4887.00000 | 4895.00000 | 27.6910 | 135440.3400 | 4891.13001 2014-01-09 13:46:00 | 4891.00000 | 4894.00000 | 4880.03000 | 4885.40000 | 94.4350 | 461294.3000 | 4884.77990 2014-01-09 13:47:00 | 4884.80000 | 4886.00000 | 4878.00000 | 4878.00000 | 72.5040 | 353985.7100 | 4882.29006 2014-01-09 13:48:00 | 4884.84000 | 4886.01000 | 4878.00000 | 4886.00000 | 53.8640 | 263020.2400 | 4883.04004 2014-01-09 13:49:00 | 4878.00000 | 4885.60000 | 4860.00000 | 4860.00000 | 71.8080 | 349911.8600 | 4872.87997 2014-01-09 13:50:00 | 4860.00000 | 4879.00000 | 4840.00000 | 4850.00000 | 120.4811 | 584832.1900 | 4854.14003 2014-01-09 13:51:00 | 4857.58000 | 4872.26000 | 4840.00000 | 4840.00000 | 48.0320 | 232942.2500 | 4849.73002 2014-01-09 13:52:00 | 4848.39000 | 4858.08000 | 4840.00000 | 4851.00000 | 42.3060 | 205085.3500 | 4847.66996 2014-01-09 13:53:00 | 4843.71000 | 4852.26000 | 4833.60000 | 4833.60000 | 87.4541 | 423544.5300 | 4843.05007 2014-01-09 13:54:00 | 4833.60000 | 4833.60000 | 4822.00000 | 4830.00000 | 40.7470 | 196776.4400 | 4829.22997 2014-01-09 13:55:00 | 4830.00000 | 4836.00000 | 4821.00000 | 4821.99000 | 70.0509 | 338129.5900 | 4826.91001 2014-01-09 13:56:00 | 4821.99000 | 4830.00000 | 4800.00000 | 4800.00000 | 82.8711 | 398505.3800 | 4808.74002 2014-01-09 13:57:00 | 4800.00000 | 4815.00000 | 4800.00000 | 4800.00000 | 67.6650 | 325021.1500 | 4803.38993 2014-01-09 13:58:00 | 4802.51000 | 4820.00000 | 4800.00000 | 4820.00000 | 53.0620 | 255085.3800 | 4807.31002 2014-01-09 13:59:00 | 4820.00000 | 4850.00000 | 4808.99000 | 4830.00000 | 84.5280 | 408169.4900 | 4828.80996 2014-01-09 14:00:00 | 4830.00000 | 4835.00000 | 4809.00000 | 4817.16000 | 66.1900 | 319025.8300 | 4819.85000 2014-01-09 14:01:00 | 4820.00000 | 4826.00000 | 4805.00000 | 4812.00000 | 28.8640 | 138986.5600 | 4815.22002 2014-01-09 14:02:00 | 4824.00000 | 4848.04000 | 4824.00000 | 4838.25000 | 49.5890 | 239823.2500 | 4836.21999 2014-01-09 14:03:00 | 4840.00000 | 4849.00000 | 4835.01000 | 4840.00000 | 17.7090 | 85719.3700 | 4840.44000 2014-01-09 14:04:00 | 4840.00000 | 4845.00000 | 4825.00000 | 4834.55000 | 42.1370 | 203794.0000 | 4836.45997 2014-01-09 14:05:00 | 4830.00000 | 4835.00000 | 4827.60000 | 4835.00000 | 11.7130 | 56591.8500 | 4831.54001 2014-01-09 14:06:00 | 4829.17000 | 4835.00000 | 4828.00000 | 4835.00000 | 77.4280 | 374121.8700 | 4831.86997 2014-01-09 14:07:00 | 4835.00000 | 4840.00000 | 4830.19000 | 4840.00000 | 59.7710 | 289054.1500 | 4836.03001 2014-01-09 14:08:00 | 4849.00000 | 4885.00000 | 4849.00000 | 4880.60000 | 97.4670 | 474378.5300 | 4867.06994 2014-01-09 14:09:00 | 4880.60000 | 4897.96000 | 4862.12000 | 4895.00000 | 119.4719 | 583678.7800 | 4885.49005 2014-01-09 14:10:00 | 4895.00000 | 4897.25000 | 4853.00000 | 4879.99000 | 68.5110 | 334265.6300 | 4879.01001 2014-01-09 14:11:00 | 4861.11000 | 4880.00000 | 4861.11000 | 4863.00000 | 32.0270 | 155938.5900 | 4868.96998 2014-01-09 14:12:00 | 4863.00000 | 4870.00000 | 4850.00000 | 4861.00000 | 42.3680 | 206042.5000 | 4863.15998 2014-01-09 14:13:00 | 4866.16000 | 4868.40000 | 4852.00000 | 4865.00000 | 17.1710 | 83500.1000 | 4862.86000 2014-01-09 14:14:00 | 4868.40000 | 4880.00000 | 4868.40000 | 4880.00000 | 34.4230 | 167836.1500 | 4875.70002 2014-01-09 14:15:00 | 4881.26000 | 4885.00000 | 4875.00000 | 4879.99000 | 32.0620 | 156446.6300 | 4879.50001 2014-01-09 14:16:00 | 4880.60000 | 4880.60000 | 4863.00000 | 4879.00000 | 9.8740 | 48119.9400 | 4873.40001 2014-01-09 14:17:00 | 4879.00000 | 4879.00000 | 4840.22000 | 4850.00000 | 151.8830 | 736705.2700 | 4850.48009 2014-01-09 14:18:00 | 4848.00000 | 4850.00000 | 4843.01000 | 4850.00000 | 18.2400 | 88418.9000 | 4847.53000 2014-01-09 14:19:00 | 4849.30000 | 4850.00000 | 4841.00000 | 4850.00000 | 49.1940 | 238459.0900 | 4847.32004 2014-01-09 14:20:00 | 4850.00000 | 4850.02000 | 4845.01000 | 4850.00000 | 50.3571 | 244226.1600 | 4849.88997 2014-01-09 14:21:00 | 4854.49000 | 4859.99000 | 4845.85000 | 4850.00000 | 59.8680 | 290751.7400 | 4856.54997 2014-01-09 14:22:00 | 4843.62000 | 4852.42000 | 4843.00000 | 4845.00000 | 29.1400 | 141209.5000 | 4845.90000 2014-01-09 14:23:00 | 4845.00000 | 4850.00000 | 4842.10000 | 4843.00000 | 25.7780 | 124878.8500 | 4844.39999 2014-01-09 14:24:00 | 4844.00000 | 4844.00000 | 4840.00000 | 4843.94000 | 26.8590 | 130056.8200 | 4842.20999 2014-01-09 14:25:00 | 4843.99000 | 4843.99000 | 4836.00000 | 4840.00000 | 84.2510 | 407777.5900 | 4840.03002 2014-01-09 14:26:00 | 4836.11000 | 4843.96000 | 4836.00000 | 4840.00000 | 59.9340 | 290085.5200 | 4840.08005 2014-01-09 14:27:00 | 4843.00000 | 4843.00000 | 4840.00000 | 4840.00000 | 9.7160 | 47025.5900 | 4840.01999 2014-01-09 14:28:00 | 4840.00000 | 4840.00000 | 4836.00000 | 4838.00000 | 17.1290 | 82895.9500 | 4839.51000 2014-01-09 14:29:00 | 4837.00000 | 4837.00000 | 4835.00000 | 4836.50000 | 8.3290 | 40282.4000 | 4836.40000 2014-01-09 14:30:00 | 4838.00000 | 4843.00000 | 4838.00000 | 4838.01000 | 2.8920 | 13997.4700 | 4840.07000 2014-01-09 14:31:00 | 4838.00000 | 4870.00000 | 4838.00000 | 4860.00000 | 106.8270 | 517532.8600 | 4844.58993 2014-01-09 14:32:00 | 4875.00000 | 4875.00000 | 4860.00000 | 4865.00000 | 85.8360 | 417597.4800 | 4865.05993 2014-01-09 14:33:00 | 4865.00000 | 4875.00000 | 4842.29000 | 4869.99000 | 90.3060 | 439371.9700 | 4865.36993 2014-01-09 14:34:00 | 4852.82000 | 4875.00000 | 4850.32000 | 4868.00000 | 59.9660 | 291743.0600 | 4865.13995 2014-01-09 14:35:00 | 4868.00000 | 4874.00000 | 4865.00000 | 4868.00000 | 26.1380 | 127263.8100 | 4868.91999 2014-01-09 14:36:00 | 4871.32000 | 4878.00000 | 4871.00000 | 4876.00000 | 49.1310 | 239520.8300 | 4875.15001 2014-01-09 14:37:00 | 4875.00000 | 4876.00000 | 4866.00000 | 4866.00000 | 25.1520 | 122587.9100 | 4873.88001 2014-01-09 14:38:00 | 4875.00000 | 4877.00000 | 4861.01000 | 4861.02000 | 41.0280 | 199728.0700 | 4868.08998 2014-01-09 14:39:00 | 4861.02000 | 4870.00000 | 4861.01000 | 4869.00000 | 67.4910 | 328474.8800 | 4866.94001 2014-01-09 14:40:00 | 4869.00000 | 4869.00000 | 4841.00000 | 4866.50000 | 60.7180 | 295044.0600 | 4859.24998 2014-01-09 14:41:00 | 4856.00000 | 4866.49000 | 4830.00000 | 4842.00000 | 118.1591 | 572202.9500 | 4842.64998 2014-01-09 14:42:00 | 4842.00000 | 4876.00000 | 4832.42000 | 4876.00000 | 121.7359 | 591593.9400 | 4859.64990 2014-01-09 14:43:00 | 4878.00000 | 4880.00000 | 4850.00000 | 4874.70000 | 120.6710 | 587876.6000 | 4871.73003 2014-01-09 14:44:00 | 4880.00000 | 4880.00000 | 4848.00000 | 4851.00000 | 80.3289 | 390488.5700 | 4861.11998 2014-01-09 14:45:00 | 4864.00000 | 4880.00000 | 4864.00000 | 4880.00000 | 56.3500 | 274479.0600 | 4870.97000 2014-01-09 14:46:00 | 4885.00000 | 4895.00000 | 4877.02000 | 4890.00000 | 91.2860 | 446015.2900 | 4885.90993 2014-01-09 14:47:00 | 4895.30000 | 4904.40000 | 4890.00000 | 4900.01000 | 46.4470 | 227520.8300 | 4898.49997 2014-01-09 14:48:00 | 4905.29000 | 4905.29000 | 4890.01000 | 4895.62000 | 41.4150 | 202782.8000 | 4896.35996 2014-01-09 14:49:00 | 4898.79000 | 4900.00000 | 4892.00000 | 4898.00000 | 7.3010 | 35761.3700 | 4898.15000 2014-01-09 14:50:00 | 4900.00000 | 4915.60000 | 4900.00000 | 4915.60000 | 12.9210 | 63475.3200 | 4912.57000 2014-01-09 14:51:00 | 4915.00000 | 4921.00000 | 4915.00000 | 4921.00000 | 35.2370 | 173330.5900 | 4918.98998 2014-01-09 14:52:00 | 4920.00000 | 4950.00000 | 4920.00000 | 4949.00000 | 93.0331 | 459996.3800 | 4944.44006 2014-01-09 14:53:00 | 4949.00000 | 4950.00000 | 4925.50000 | 4945.00000 | 130.9990 | 647788.8400 | 4944.98997 2014-01-09 14:54:00 | 4945.00000 | 4949.99000 | 4941.00000 | 4941.01000 | 30.0110 | 148512.5100 | 4948.60001 2014-01-09 14:55:00 | 4945.00000 | 4950.00000 | 4932.00000 | 4933.00000 | 62.9530 | 311152.3100 | 4942.61004 2014-01-09 14:56:00 | 4933.00000 | 4939.00000 | 4920.00000 | 4920.00000 | 82.1360 | 404952.7700 | 4930.26993 2014-01-09 14:57:00 | 4915.60000 | 4938.23000 | 4910.00000 | 4930.00000 | 104.0179 | 512799.0800 | 4929.90996 2014-01-09 14:58:00 | 4930.00000 | 4937.00000 | 4910.00000 | 4910.00000 | 69.8050 | 344125.3400 | 4929.80993 2014-01-09 14:59:00 | 4921.50000 | 4927.80000 | 4908.00000 | 4910.00000 | 45.5960 | 224121.7000 | 4915.37996 2014-01-09 15:00:00 | 4908.00000 | 4919.99000 | 4902.00000 | 4910.00000 | 12.5420 | 61554.7500 | 4907.89001 2014-01-09 15:01:00 | 4902.00000 | 4902.00000 | 4900.00000 | 4900.00000 | 4.1000 | 20094.5700 | 4901.12000 2014-01-09 15:02:00 | . | . | . | . | . | . | . 2014-01-09 15:03:00 | 4904.78000 | 4908.95000 | 4904.78000 | 4908.89000 | 6.5740 | 32264.8300 | 4907.94001 2014-01-09 15:04:00 | 4904.08000 | 4908.04000 | 4900.11000 | 4907.99000 | 30.3580 | 148888.6900 | 4904.42999 2014-01-09 15:05:00 | 4907.49000 | 4907.49000 | 4907.49000 | 4907.49000 | 1.5900 | 7802.9100 | 4907.49000 2014-01-09 15:06:00 | 4900.00000 | 4903.00000 | 4880.00000 | 4881.97000 | 59.7791 | 292255.6100 | 4888.92999 2014-01-09 15:07:00 | 4881.11000 | 4924.20000 | 4881.00000 | 4918.53000 | 50.0440 | 245248.7500 | 4900.66004 2014-01-09 15:08:00 | 4912.19000 | 4915.46000 | 4909.00000 | 4910.00000 | 79.5130 | 390544.9800 | 4911.71005 2014-01-09 15:09:00 | 4910.00000 | 4913.99000 | 4903.09000 | 4913.98000 | 32.6240 | 160173.6100 | 4909.69003 2014-01-09 15:10:00 | 4903.10000 | 4912.99000 | 4903.09000 | 4912.99000 | 17.9210 | 87944.0700 | 4907.32000 2014-01-09 15:11:00 | 4913.00000 | 4927.36000 | 4913.00000 | 4923.22000 | 55.0000 | 270613.2700 | 4920.24000 2014-01-09 15:12:00 | 4924.98000 | 4928.66000 | 4917.45000 | 4925.00000 | 62.9460 | 309801.1500 | 4921.69995 2014-01-09 15:13:00 | 4925.00000 | 4929.00000 | 4920.00000 | 4925.00000 | 36.3340 | 179015.2200 | 4926.93003 2014-01-09 15:14:00 | 4921.51000 | 4925.00000 | 4910.00000 | 4915.00000 | 41.3070 | 203134.8100 | 4917.67998 2014-01-09 15:15:00 | 4914.99000 | 4918.00000 | 4914.99000 | 4917.00000 | 8.9990 | 44245.7300 | 4916.74000 2014-01-09 15:16:00 | 4917.00000 | 4918.00000 | 4912.02000 | 4914.00000 | 32.2690 | 158591.3100 | 4914.65999 2014-01-09 15:17:00 | 4914.00000 | 4916.00000 | 4914.00000 | 4916.00000 | 4.0800 | 20051.9800 | 4914.70000 2014-01-09 15:18:00 | 4915.54000 | 4915.54000 | 4912.06000 | 4912.06000 | 6.1350 | 30138.8000 | 4912.59999 2014-01-09 15:19:00 | 4912.06000 | 4912.06000 | 4901.10000 | 4904.00000 | 35.1370 | 172488.4300 | 4909.02998 2014-01-09 15:20:00 | 4903.99000 | 4904.00000 | 4887.28000 | 4901.09000 | 16.1940 | 79272.9600 | 4895.21001 2014-01-09 15:21:00 | 4901.00000 | 4901.00000 | 4893.04000 | 4894.01000 | 4.1860 | 20500.6200 | 4897.42000 2014-01-09 15:22:00 | 4894.38000 | 4898.99000 | 4885.11000 | 4887.00000 | 61.6210 | 301670.7300 | 4895.58001 2014-01-09 15:23:00 | 4890.00000 | 4901.00000 | 4890.00000 | 4900.00000 | 20.3940 | 99860.5700 | 4896.57002 2014-01-09 15:24:00 | 4891.00000 | 4891.00000 | 4884.00000 | 4884.00000 | 14.1150 | 68973.4100 | 4886.52999 2014-01-09 15:25:00 | 4883.29000 | 4895.70000 | 4880.00000 | 4891.31000 | 84.3570 | 412139.4300 | 4885.65995 2014-01-09 15:26:00 | 4889.00000 | 4890.00000 | 4876.44000 | 4876.65000 | 19.4290 | 94891.1600 | 4884.00000 2014-01-09 15:27:00 | 4880.00000 | 4880.00000 | 4878.91000 | 4880.00000 | 19.0150 | 92786.0500 | 4879.61998 2014-01-09 15:28:00 | 4880.00000 | 4890.00000 | 4876.01000 | 4889.57000 | 53.0550 | 259111.3800 | 4883.82995 2014-01-09 15:29:00 | 4888.31000 | 4895.28000 | 4887.80000 | 4895.17000 | 22.4630 | 109843.3500 | 4889.97001 2014-01-09 15:30:00 | 4891.58000 | 4903.00000 | 4890.03000 | 4898.11000 | 71.1140 | 347976.4500 | 4893.22006 2014-01-09 15:31:00 | 4895.41000 | 4898.82000 | 4892.00000 | 4898.00000 | 23.4410 | 114795.4800 | 4897.21000 2014-01-09 15:32:00 | 4897.99000 | 4902.20000 | 4895.00000 | 4895.00000 | 27.2830 | 133652.2400 | 4898.74002 2014-01-09 15:33:00 | 4892.60000 | 4893.01000 | 4888.00000 | 4893.01000 | 15.8140 | 77330.8600 | 4890.03001 2014-01-09 15:34:00 | 4890.89000 | 4895.00000 | 4886.80000 | 4891.00000 | 40.7450 | 199208.4700 | 4889.15004 2014-01-09 15:35:00 | 4885.67000 | 4891.00000 | 4883.00000 | 4888.76000 | 49.8710 | 243670.0400 | 4886.01001 2014-01-09 15:36:00 | 4888.76000 | 4892.00000 | 4883.07000 | 4889.48000 | 30.5550 | 149334.2600 | 4887.38997 2014-01-09 15:37:00 | 4889.02000 | 4892.00000 | 4889.02000 | 4891.00000 | 5.0560 | 24729.3600 | 4891.09000 2014-01-09 15:38:00 | 4890.00000 | 4890.00000 | 4879.40000 | 4879.40000 | 29.0470 | 141895.0000 | 4885.00998 2014-01-09 15:39:00 | 4879.00000 | 4890.76000 | 4879.00000 | 4885.59000 | 39.8470 | 194658.2300 | 4885.13998 2014-01-09 15:40:00 | 4881.00000 | 4886.58000 | 4881.00000 | 4884.51000 | 35.7560 | 174633.9000 | 4884.03997 2014-01-09 15:41:00 | 4888.00000 | 4890.00000 | 4882.01000 | 4890.00000 | 10.3120 | 50385.3000 | 4886.08000 2014-01-09 15:42:00 | 4883.01000 | 4890.00000 | 4883.01000 | 4888.62000 | 17.4050 | 85070.4400 | 4887.69998 2014-01-09 15:43:00 | 4888.61000 | 4890.80000 | 4885.32000 | 4886.15000 | 17.2890 | 84528.4800 | 4889.15000 2014-01-09 15:44:00 | 4888.74000 | 4890.70000 | 4887.30000 | 4888.63000 | 25.8490 | 126372.0600 | 4888.85999 2014-01-09 15:45:00 | 4890.35000 | 4891.00000 | 4886.51000 | 4888.00000 | 9.6370 | 47120.0200 | 4889.48999 2014-01-09 15:46:00 | 4888.50000 | 4888.50000 | 4888.01000 | 4888.37000 | 0.3660 | 1789.1500 | 4888.39000 2014-01-09 15:47:00 | 4888.37000 | 4888.37000 | 4888.37000 | 4888.37000 | 0.2000 | 977.6700 | 4888.37000 2014-01-09 15:48:00 | 4890.00000 | 4890.00000 | 4888.31000 | 4888.31000 | 0.7400 | 3618.2600 | 4889.54000 2014-01-09 15:49:00 | 4890.00000 | 4904.00000 | 4890.00000 | 4890.00000 | 9.2630 | 45336.0100 | 4894.31001 2014-01-09 15:50:00 | 4895.51000 | 4903.39000 | 4888.00000 | 4888.00000 | 77.8780 | 381299.8800 | 4896.11997 2014-01-09 15:51:00 | 4903.35000 | 4903.35000 | 4889.00000 | 4892.81000 | 25.5650 | 125124.3700 | 4894.35997 2014-01-09 15:52:00 | 4897.99000 | 4902.00000 | 4897.00000 | 4902.00000 | 21.1460 | 103613.7200 | 4899.91998 2014-01-09 15:53:00 | 4903.38000 | 4920.00000 | 4903.38000 | 4920.00000 | 18.7540 | 92178.3400 | 4915.13002 2014-01-09 15:54:00 | 4921.37000 | 4924.99000 | 4905.00000 | 4906.25000 | 79.5499 | 391005.4500 | 4915.22000 2014-01-09 15:55:00 | 4909.01000 | 4909.40000 | 4905.00000 | 4906.00000 | 14.9480 | 73350.7900 | 4907.05999 2014-01-09 15:56:00 | 4906.00000 | 4908.88000 | 4906.00000 | 4906.00000 | 4.6440 | 22784.7900 | 4906.29000 2014-01-09 15:57:00 | 4905.10000 | 4906.95000 | 4893.50000 | 4896.92000 | 39.3660 | 192918.9700 | 4900.64997 2014-01-09 15:58:00 | 4899.69000 | 4900.00000 | 4895.06000 | 4899.99000 | 42.2230 | 206799.6000 | 4897.79003 2014-01-09 15:59:00 | 4904.93000 | 4907.00000 | 4900.10000 | 4907.00000 | 5.6440 | 27683.6700 | 4904.97000 2014-01-09 16:00:00 | 4907.00000 | 4907.00000 | 4901.14000 | 4902.93000 | 52.8130 | 259015.4300 | 4904.39003 2014-01-09 16:01:00 | 4903.00000 | 4904.20000 | 4897.40000 | 4897.40000 | 8.8790 | 43514.4000 | 4900.82000 2014-01-09 16:02:00 | 4896.80000 | 4900.00000 | 4896.80000 | 4900.00000 | 41.6200 | 203935.3700 | 4899.94000 2014-01-09 16:03:00 | 4898.00000 | 4900.00000 | 4896.24000 | 4896.24000 | 4.5550 | 22313.3900 | 4898.66000 2014-01-09 16:04:00 | 4895.65000 | 4906.75000 | 4895.65000 | 4906.75000 | 20.6580 | 101272.3100 | 4902.32999 2014-01-09 16:05:00 | 4905.00000 | 4907.00000 | 4903.00000 | 4907.00000 | 11.9220 | 58497.0800 | 4906.65000 2014-01-09 16:06:00 | 4908.00000 | 4908.41000 | 4904.40000 | 4908.00000 | 56.5059 | 277170.7100 | 4905.15995 2014-01-09 16:07:00 | 4909.43000 | 4925.00000 | 4909.43000 | 4920.00000 | 51.2720 | 252197.6900 | 4918.82002 2014-01-09 16:08:00 | 4920.00000 | 4920.01000 | 4912.10000 | 4912.10000 | 40.8430 | 200766.5000 | 4915.57002 2014-01-09 16:09:00 | 4912.10000 | 4920.00000 | 4910.00000 | 4915.00000 | 18.5660 | 91209.9600 | 4912.73998 2014-01-09 16:10:00 | 4915.00000 | 4930.17000 | 4915.00000 | 4930.17000 | 13.7240 | 67586.1000 | 4924.67001 2014-01-09 16:11:00 | 4932.00000 | 4938.00000 | 4920.01000 | 4938.00000 | 16.6890 | 82336.9900 | 4933.61000 2014-01-09 16:12:00 | 4938.00000 | 4950.00000 | 4920.00000 | 4937.80000 | 67.9271 | 335394.5900 | 4937.56996 2014-01-09 16:13:00 | 4937.99000 | 4940.00000 | 4935.00000 | 4940.00000 | 11.1270 | 54946.9600 | 4938.15999 2014-01-09 16:14:00 | 4941.91000 | 4954.00000 | 4940.00000 | 4951.00000 | 68.5900 | 339360.4900 | 4947.67000 2014-01-09 16:15:00 | 4947.90000 | 4950.00000 | 4942.00000 | 4950.00000 | 29.1930 | 144395.6600 | 4946.24002 2014-01-09 16:16:00 | 4950.00000 | 4960.10000 | 4949.99000 | 4960.10000 | 33.3180 | 165043.9400 | 4953.59999 2014-01-09 16:17:00 | 4960.10000 | 4987.00000 | 4960.10000 | 4983.00000 | 22.6320 | 112654.6600 | 4977.67001 2014-01-09 16:18:00 | 4987.00000 | 5000.00000 | 4982.00000 | 5000.00000 | 92.4131 | 461706.7800 | 4996.12006 2014-01-09 16:19:00 | 4999.99000 | 5009.90000 | 4982.00000 | 4984.00000 | 112.2569 | 559659.2000 | 4985.51993 2014-01-09 16:20:00 | 4982.00000 | 4982.01000 | 4966.22000 | 4980.00000 | 22.9420 | 114175.7900 | 4976.71001 2014-01-09 16:21:00 | 4980.00000 | 4980.00000 | 4971.31000 | 4977.02000 | 17.6190 | 87723.7700 | 4978.93000 2014-01-09 16:22:00 | 4980.00000 | 4986.00000 | 4977.03000 | 4980.00000 | 31.2620 | 155731.0200 | 4981.48001 2014-01-09 16:23:00 | 4980.00000 | 4980.00000 | 4974.99000 | 4974.99000 | 41.1590 | 204882.7900 | 4977.83999 2014-01-09 16:24:00 | 4975.01000 | 4980.00000 | 4972.00000 | 4972.00000 | 10.5630 | 52565.9700 | 4976.42001 2014-01-09 16:25:00 | 4980.00000 | 4984.00000 | 4976.97000 | 4980.00000 | 24.5610 | 122306.3800 | 4979.70000 2014-01-09 16:26:00 | 4976.00000 | 4976.00000 | 4959.00000 | 4960.00000 | 10.3230 | 51305.2200 | 4969.99001 2014-01-09 16:27:00 | 4967.00000 | 4967.00000 | 4950.00000 | 4950.00000 | 75.7889 | 375415.9300 | 4953.43998 2014-01-09 16:28:00 | 4950.00000 | 4955.00000 | 4950.00000 | 4955.00000 | 38.2450 | 189416.2000 | 4952.70004 2014-01-09 16:29:00 | 4960.00000 | 4960.00000 | 4955.00000 | 4957.20000 | 24.2570 | 120278.1900 | 4958.48999 2014-01-09 16:30:00 | 4955.10000 | 4955.10000 | 4950.00000 | 4950.00000 | 9.8370 | 48732.0300 | 4953.94999 2014-01-09 16:31:00 | 4948.80000 | 4970.00000 | 4942.00000 | 4950.00000 | 14.5100 | 71877.7200 | 4953.67000 2014-01-09 16:32:00 | 4943.00000 | 4951.00000 | 4942.00000 | 4951.00000 | 13.2450 | 65486.1500 | 4944.21999 2014-01-09 16:33:00 | 4951.01000 | 4955.00000 | 4942.00000 | 4942.00000 | 28.0700 | 138872.6700 | 4947.37000 2014-01-09 16:34:00 | 4943.58000 | 4943.58000 | 4932.00000 | 4942.00000 | 15.7790 | 77955.4600 | 4940.46000 2014-01-09 16:35:00 | 4940.00000 | 4942.00000 | 4933.01000 | 4940.00000 | 9.7440 | 48123.0800 | 4938.74001 2014-01-09 16:36:00 | 4940.00000 | 4943.00000 | 4935.31000 | 4943.00000 | 32.9150 | 162513.7000 | 4937.37997 2014-01-09 16:37:00 | 4935.01000 | 4943.00000 | 4935.01000 | 4943.00000 | 5.5090 | 27223.0000 | 4941.55000 2014-01-09 16:38:00 | 4949.99000 | 4960.83000 | 4943.00000 | 4960.00000 | 27.7320 | 137499.1100 | 4958.14001 2014-01-09 16:39:00 | 4972.01000 | 4985.00000 | 4960.01000 | 4980.60000 | 55.5540 | 276491.0500 | 4976.98004 2014-01-09 16:40:00 | 4980.60000 | 4980.60000 | 4960.10000 | 4979.89000 | 27.0120 | 134496.4100 | 4979.14001 2014-01-09 16:41:00 | 4970.11000 | 4974.40000 | 4970.11000 | 4974.39000 | 3.0480 | 15158.5100 | 4973.27000 2014-01-09 16:42:00 | 4974.90000 | 4980.00000 | 4970.31000 | 4980.00000 | 21.8440 | 108713.4000 | 4976.81002 2014-01-09 16:43:00 | 4980.00000 | 4984.00000 | 4972.21000 | 4975.42000 | 43.1550 | 214871.4300 | 4979.05996 2014-01-09 16:44:00 | 4976.42000 | 4983.00000 | 4975.05000 | 4983.00000 | 17.4970 | 87130.6100 | 4979.74999 2014-01-09 16:45:00 | 4979.05000 | 4983.00000 | 4968.00000 | 4969.99000 | 33.7600 | 168075.1900 | 4978.53000 2014-01-09 16:46:00 | 4968.00000 | 4968.00000 | 4945.00000 | 4950.00000 | 35.9700 | 178202.3700 | 4954.19000 2014-01-09 16:47:00 | 4950.00000 | 4950.00000 | 4945.00000 | 4950.00000 | 56.7750 | 281014.5500 | 4949.61994 2014-01-09 16:48:00 | 4950.00000 | 4970.27000 | 4945.08000 | 4960.44000 | 36.0130 | 178441.8000 | 4954.93002 2014-01-09 16:49:00 | 4958.99000 | 4958.99000 | 4950.00000 | 4955.00000 | 27.5950 | 136703.9100 | 4953.93997 2014-01-09 16:50:00 | 4955.00000 | 4955.00000 | 4947.10000 | 4955.00000 | 30.6620 | 151770.5500 | 4949.79001 2014-01-09 16:51:00 | 4955.00000 | 4966.96000 | 4950.00000 | 4954.00000 | 33.2990 | 165091.1900 | 4957.83999 2014-01-09 16:52:00 | 4950.00000 | 4954.00000 | 4945.00000 | 4953.80000 | 36.0560 | 178461.4700 | 4949.55997 2014-01-09 16:53:00 | 4953.80000 | 4954.00000 | 4950.00000 | 4951.26000 | 9.5810 | 47441.7200 | 4951.65000 2014-01-09 16:54:00 | 4950.01000 | 4950.03000 | 4923.00000 | 4929.99000 | 24.1010 | 118943.8400 | 4935.22000 2014-01-09 16:55:00 | 4924.99000 | 4977.00000 | 4920.00000 | 4977.00000 | 28.0440 | 138780.1100 | 4948.66002 2014-01-09 16:56:00 | 4923.01000 | 4945.59000 | 4918.00000 | 4943.08000 | 27.5920 | 135957.1400 | 4927.41001 2014-01-09 16:57:00 | 4926.00000 | 4931.00000 | 4926.00000 | 4928.99000 | 5.8720 | 28944.4700 | 4929.23000 2014-01-09 16:58:00 | 4932.88000 | 4932.88000 | 4926.00000 | 4927.99000 | 6.9670 | 34341.2100 | 4929.12000 2014-01-09 16:59:00 | 4926.32000 | 4931.72000 | 4926.00000 | 4930.00000 | 15.0780 | 74301.5100 | 4927.80999 2014-01-09 17:00:00 | 4932.00000 | 4932.00000 | 4918.00000 | 4930.00000 | 27.3820 | 134943.2900 | 4928.17001 2014-01-09 17:01:00 | 4933.67000 | 4933.67000 | 4914.00000 | 4920.00000 | 11.3230 | 55691.3700 | 4918.43001 2014-01-09 17:02:00 | 4920.00000 | 4924.95000 | 4917.98000 | 4921.80000 | 3.2190 | 15835.7400 | 4919.46000 2014-01-09 17:03:00 | 4920.00000 | 4923.99000 | 4919.68000 | 4922.00000 | 2.1930 | 10794.1100 | 4922.07000 2014-01-09 17:04:00 | 4924.90000 | 4942.00000 | 4924.90000 | 4930.60000 | 3.8410 | 18942.6500 | 4931.70000 2014-01-09 17:05:00 | 4930.00000 | 4942.01000 | 4930.00000 | 4932.10000 | 3.7000 | 18253.6200 | 4933.41000 2014-01-09 17:06:00 | 4930.73000 | 4939.99000 | 4927.52000 | 4939.99000 | 25.5570 | 125982.6700 | 4929.47998 2014-01-09 17:07:00 | 4928.28000 | 4937.88000 | 4926.40000 | 4937.88000 | 4.7240 | 23290.5800 | 4930.27000 2014-01-09 17:08:00 | 4929.98000 | 4936.94000 | 4927.00000 | 4927.00000 | 9.0880 | 44839.9000 | 4933.97000 2014-01-09 17:09:00 | 4927.00000 | 4927.00000 | 4918.07000 | 4918.91000 | 12.3260 | 60656.4500 | 4921.01999 2014-01-09 17:10:00 | 4931.00000 | 4935.98000 | 4918.01000 | 4929.00000 | 8.7070 | 42890.3400 | 4925.95999 2014-01-09 17:11:00 | 4934.00000 | 4940.00000 | 4920.01000 | 4940.00000 | 25.6990 | 126761.3200 | 4932.53999 2014-01-09 17:12:00 | 4939.99000 | 4943.00000 | 4937.00000 | 4943.00000 | 13.9430 | 68859.8400 | 4938.67001 2014-01-09 17:13:00 | 4943.00000 | 4943.00000 | 4937.00000 | 4942.19000 | 2.2370 | 11050.8600 | 4940.03000 2014-01-09 17:14:00 | 4940.27000 | 4940.27000 | 4940.27000 | 4940.27000 | 6.5000 | 32111.7600 | 4940.27000 2014-01-09 17:15:00 | 4937.00000 | 4940.00000 | 4934.05000 | 4934.05000 | 12.7110 | 62784.7600 | 4939.40000 2014-01-09 17:16:00 | 4937.99000 | 4940.00000 | 4935.01000 | 4938.90000 | 4.4220 | 21836.5500 | 4938.16000 2014-01-09 17:17:00 | 4938.89000 | 4947.00000 | 4938.89000 | 4938.89000 | 21.0120 | 103869.9800 | 4943.36001 2014-01-09 17:18:00 | 4940.00000 | 4970.00000 | 4940.00000 | 4957.21000 | 36.4400 | 180647.6100 | 4957.40000 2014-01-09 17:19:00 | 4968.00000 | 4970.00000 | 4962.00000 | 4966.00000 | 29.0300 | 144249.2200 | 4968.97000 2014-01-09 17:20:00 | 4968.78000 | 4968.99000 | 4953.00000 | 4962.14000 | 19.4340 | 96401.1700 | 4960.44002 2014-01-09 17:21:00 | 4953.01000 | 4962.75000 | 4953.00000 | 4962.75000 | 24.2900 | 120356.3200 | 4954.97000 2014-01-09 17:22:00 | 4963.00000 | 4963.00000 | 4958.01000 | 4959.00000 | 9.2450 | 45838.3700 | 4958.18001 2014-01-09 17:23:00 | 4959.00000 | 4959.00000 | 4951.00000 | 4954.00000 | 3.1910 | 15805.5000 | 4953.15000 2014-01-09 17:24:00 | 4954.01000 | 4960.00000 | 4954.01000 | 4960.00000 | 4.6700 | 23157.6100 | 4958.80000 2014-01-09 17:25:00 | 4959.01000 | 4959.01000 | 4945.00000 | 4949.99000 | 6.1850 | 30636.2300 | 4953.30999 2014-01-09 17:26:00 | 4950.00000 | 4950.00000 | 4937.22000 | 4945.22000 | 5.8640 | 28985.7500 | 4943.00000 2014-01-09 17:27:00 | 4942.00000 | 4949.00000 | 4937.63000 | 4949.00000 | 40.9810 | 202556.6800 | 4942.70001 2014-01-09 17:28:00 | 4947.58000 | 4959.78000 | 4939.00000 | 4959.78000 | 18.7690 | 92860.0300 | 4947.52000 2014-01-09 17:29:00 | 4951.20000 | 4953.68000 | 4950.00000 | 4952.27000 | 8.8520 | 43835.0900 | 4952.00000 2014-01-09 17:30:00 | 4950.93000 | 4953.41000 | 4949.00000 | 4949.00000 | 7.5710 | 37484.3300 | 4951.04000 2014-01-09 17:31:00 | 4945.55000 | 4949.00000 | 4944.24000 | 4945.88000 | 11.8360 | 58541.0800 | 4946.01999 2014-01-09 17:32:00 | 4948.00000 | 4949.00000 | 4948.00000 | 4949.00000 | 2.4560 | 12153.8200 | 4948.63000 2014-01-09 17:33:00 | 4950.00000 | 4950.00000 | 4940.00000 | 4940.00000 | 10.8830 | 53818.0700 | 4945.15001 2014-01-09 17:34:00 | 4941.64000 | 4948.23000 | 4941.64000 | 4947.65000 | 12.3780 | 61222.5000 | 4946.07000 2014-01-09 17:35:00 | 4948.00000 | 4948.18000 | 4945.00000 | 4948.00000 | 24.1840 | 119636.4400 | 4946.93002 2014-01-09 17:36:00 | 4947.36000 | 4948.00000 | 4946.99000 | 4948.00000 | 2.8400 | 14051.0200 | 4947.54000 2014-01-09 17:37:00 | 4949.00000 | 4949.00000 | 4948.90000 | 4948.90000 | 0.0500 | 247.4500 | 4948.95000 2014-01-09 17:38:00 | 4947.61000 | 4948.00000 | 4944.61000 | 4944.61000 | 3.4000 | 16818.4000 | 4946.59000 2014-01-09 17:39:00 | 4944.02000 | 4947.00000 | 4944.02000 | 4946.99000 | 3.0620 | 15146.2800 | 4946.53000 2014-01-09 17:40:00 | 4947.00000 | 4947.25000 | 4947.00000 | 4947.00000 | 7.2000 | 35618.6200 | 4947.03000 2014-01-09 17:41:00 | 4948.89000 | 4949.00000 | 4948.89000 | 4949.00000 | 6.6520 | 32920.0700 | 4948.90000 2014-01-09 17:42:00 | 4948.90000 | 4948.91000 | 4947.89000 | 4947.89000 | 17.8520 | 88346.9100 | 4948.85001 2014-01-09 17:43:00 | 4947.70000 | 4948.90000 | 4945.90000 | 4948.90000 | 2.7090 | 13402.4300 | 4947.37000 2014-01-09 17:44:00 | 4945.01000 | 4947.45000 | 4939.11000 | 4947.00000 | 40.1370 | 198422.9000 | 4943.63998 2014-01-09 17:45:00 | 4946.00000 | 4947.00000 | 4941.00000 | 4945.87000 | 9.9980 | 49419.6400 | 4942.95000 2014-01-09 17:46:00 | 4943.19000 | 4946.00000 | 4943.19000 | 4944.80000 | 25.2460 | 124817.1000 | 4944.02998 2014-01-09 17:47:00 | 4947.00000 | 4950.00000 | 4947.00000 | 4950.00000 | 16.1450 | 79876.4000 | 4947.43998 2014-01-09 17:48:00 | 4950.00000 | 4951.00000 | 4947.01000 | 4950.99000 | 24.3430 | 120451.9200 | 4948.11001 2014-01-09 17:49:00 | 4950.29000 | 4951.00000 | 4947.50000 | 4949.41000 | 6.1230 | 30304.6600 | 4949.32000 2014-01-09 17:50:00 | 4948.82000 | 4950.00000 | 4943.33000 | 4949.40000 | 20.4880 | 101382.9700 | 4948.40999 2014-01-09 17:51:00 | 4949.54000 | 4949.54000 | 4943.33000 | 4948.99000 | 7.4990 | 37111.7200 | 4948.89000 2014-01-09 17:52:00 | 4946.33000 | 4946.33000 | 4942.51000 | 4942.99000 | 18.6000 | 91932.9200 | 4942.63000 2014-01-09 17:53:00 | 4942.99000 | 4949.00000 | 4942.99000 | 4949.00000 | 36.3200 | 179699.2800 | 4947.67000 2014-01-09 17:54:00 | 4946.45000 | 4946.45000 | 4945.57000 | 4945.59000 | 27.0000 | 133538.6100 | 4945.87000 2014-01-09 17:55:00 | 4945.85000 | 4948.87000 | 4945.85000 | 4948.09000 | 0.9190 | 4547.1800 | 4947.96000 2014-01-09 17:56:00 | 4948.00000 | 4948.00000 | 4948.00000 | 4948.00000 | 0.1890 | 935.1700 | 4948.00000 2014-01-09 17:57:00 | 4947.99000 | 4948.06000 | 4947.99000 | 4948.06000 | 1.6230 | 8030.5900 | 4947.99000 2014-01-09 17:58:00 | 4948.00000 | 4950.00000 | 4948.00000 | 4950.00000 | 4.8130 | 23819.3000 | 4948.95000 2014-01-09 17:59:00 | 4949.61000 | 4950.02000 | 4949.61000 | 4950.02000 | 3.2360 | 16018.0200 | 4949.95000 2014-01-09 18:00:00 | 4950.80000 | 4951.00000 | 4942.99000 | 4942.99000 | 2.1670 | 10723.3800 | 4948.49000 2014-01-09 18:01:00 | 4949.08000 | 4949.08000 | 4947.29000 | 4947.46000 | 1.6320 | 8074.6300 | 4947.69000 2014-01-09 18:02:00 | 4948.57000 | 4948.57000 | 4948.00000 | 4948.56000 | 2.7650 | 13682.2200 | 4948.36000 2014-01-09 18:03:00 | 4948.56000 | 4948.56000 | 4948.56000 | 4948.56000 | 0.4310 | 2132.8300 | 4948.56000 2014-01-09 18:04:00 | 4947.00000 | 4947.00000 | 4946.52000 | 4946.52000 | 1.1210 | 5545.4900 | 4946.91000 2014-01-09 18:05:00 | 4946.10000 | 4948.98000 | 4945.01000 | 4945.98000 | 17.5170 | 86668.7000 | 4947.68999 2014-01-09 18:06:00 | 4945.37000 | 4945.98000 | 4945.02000 | 4945.02000 | 3.7830 | 18709.5900 | 4945.70000 2014-01-09 18:07:00 | 4945.98000 | 4945.98000 | 4945.98000 | 4945.98000 | 0.9200 | 4550.3000 | 4945.98000 2014-01-09 18:08:00 | 4944.99000 | 4944.99000 | 4944.99000 | 4944.99000 | 0.1410 | 697.2400 | 4944.99000 2014-01-09 18:09:00 | 4944.58000 | 4944.99000 | 4940.00000 | 4940.00000 | 11.0170 | 54445.0800 | 4941.90999 2014-01-09 18:10:00 | 4942.30000 | 4944.99000 | 4940.35000 | 4944.16000 | 11.7230 | 57946.9000 | 4943.01001 2014-01-09 18:11:00 | 4944.99000 | 4949.99000 | 4942.40000 | 4947.11000 | 1.8930 | 9365.6000 | 4947.49000 2014-01-09 18:12:00 | 4949.00000 | 4949.60000 | 4935.02000 | 4935.02000 | 3.2580 | 16106.3800 | 4943.64000 2014-01-09 18:13:00 | 4943.21000 | 4945.95000 | 4940.49000 | 4940.70000 | 18.9680 | 93715.8400 | 4940.72999 2014-01-09 18:14:00 | . | . | . | . | . | . | . 2014-01-09 18:15:00 | 4936.00000 | 4943.17000 | 4935.00000 | 4939.79000 | 7.8840 | 38936.5500 | 4938.68001 2014-01-09 18:16:00 | 4937.49000 | 4937.49000 | 4937.49000 | 4937.49000 | 0.0110 | 54.3100 | 4937.49000 2014-01-09 18:17:00 | 4937.49000 | 4937.49000 | 4936.00000 | 4936.00000 | 0.8170 | 4032.9900 | 4936.34000 2014-01-09 18:18:00 | 4934.80000 | 4937.00000 | 4933.60000 | 4935.53000 | 3.7660 | 18583.9700 | 4934.67000 2014-01-09 18:19:00 | 4934.82000 | 4935.00000 | 4929.99000 | 4929.99000 | 15.1830 | 74898.7700 | 4933.07001 2014-01-09 18:20:00 | 4929.48000 | 4933.56000 | 4911.00000 | 4916.00000 | 36.1360 | 177718.1200 | 4918.03997 2014-01-09 18:21:00 | 4915.99000 | 4920.00000 | 4910.00000 | 4910.00000 | 22.4540 | 110350.3700 | 4914.51002 2014-01-09 18:22:00 | 4914.16000 | 4929.00000 | 4909.00000 | 4920.00000 | 4.5950 | 22603.2300 | 4919.09000 2014-01-09 18:23:00 | 4906.51000 | 4906.52000 | 4895.09000 | 4898.99000 | 18.3040 | 89688.9100 | 4899.96001 2014-01-09 18:24:00 | 4899.00000 | 4936.00000 | 4880.10000 | 4929.06000 | 22.4360 | 109850.6300 | 4896.17998 2014-01-09 18:25:00 | 4920.00000 | 4920.00000 | 4881.00000 | 4919.98000 | 17.3360 | 85080.8600 | 4907.75999 2014-01-09 18:26:00 | 4901.00000 | 4901.00000 | 4898.12000 | 4900.99000 | 6.6780 | 32715.5000 | 4899.00000 2014-01-09 18:27:00 | 4900.99000 | 4919.00000 | 4893.00000 | 4893.00000 | 5.6000 | 27444.9900 | 4900.89000 2014-01-09 18:28:00 | 4899.38000 | 4899.38000 | 4899.38000 | 4899.38000 | 1.9690 | 9646.8800 | 4899.38000 2014-01-09 18:29:00 | 4910.24000 | 4913.00000 | 4900.00000 | 4909.74000 | 18.3030 | 89825.6900 | 4907.70001 2014-01-09 18:30:00 | 4912.00000 | 4918.00000 | 4912.00000 | 4918.00000 | 6.4590 | 31747.7300 | 4915.27000 2014-01-09 18:31:00 | 4918.00000 | 4918.00000 | 4900.00000 | 4900.00000 | 15.5770 | 76540.6200 | 4913.68999 2014-01-09 18:32:00 | 4899.40000 | 4905.00000 | 4899.40000 | 4901.00000 | 11.4920 | 56325.4600 | 4901.28000 2014-01-09 18:33:00 | 4900.01000 | 4900.01000 | 4900.01000 | 4900.01000 | 0.0800 | 392.0000 | 4900.01000 2014-01-09 18:34:00 | 4911.44000 | 4915.05000 | 4893.01000 | 4911.14000 | 8.1470 | 39980.6400 | 4907.41000 2014-01-09 18:35:00 | 4909.99000 | 4909.99000 | 4890.00000 | 4890.00000 | 22.4520 | 109923.4100 | 4895.93001 2014-01-09 18:36:00 | 4890.00000 | 4910.00000 | 4883.12000 | 4885.05000 | 21.7700 | 106369.7900 | 4886.07000 2014-01-09 18:37:00 | 4890.33000 | 4892.12000 | 4885.03000 | 4885.21000 | 31.4530 | 153742.1200 | 4888.00002 2014-01-09 18:38:00 | 4889.00000 | 4892.12000 | 4880.00000 | 4880.00000 | 24.1750 | 118116.5400 | 4885.89998 2014-01-09 18:39:00 | 4884.40000 | 4889.99000 | 4870.00000 | 4870.00000 | 15.1230 | 73865.8100 | 4884.34001 2014-01-09 18:40:00 | 4886.34000 | 4892.12000 | 4879.56000 | 4892.00000 | 31.8390 | 155574.7000 | 4886.28999 2014-01-09 18:41:00 | 4876.79000 | 4892.12000 | 4876.59000 | 4892.00000 | 8.0550 | 39299.5100 | 4878.89999 2014-01-09 18:42:00 | 4892.12000 | 4892.12000 | 4883.49000 | 4892.00000 | 11.3090 | 55296.7300 | 4889.62000 2014-01-09 18:43:00 | 4885.10000 | 4892.12000 | 4885.10000 | 4892.12000 | 14.1350 | 69075.5900 | 4886.84999 2014-01-09 18:44:00 | 4892.12000 | 4892.12000 | 4892.12000 | 4892.12000 | 33.2000 | 162418.3800 | 4892.12000 2014-01-09 18:45:00 | 4892.12000 | 4892.12000 | 4884.27000 | 4892.12000 | 49.8980 | 243899.1900 | 4887.95998 2014-01-09 18:46:00 | 4907.25000 | 4910.95000 | 4892.00000 | 4909.42000 | 10.7940 | 52939.8000 | 4904.56001 2014-01-09 18:47:00 | 4899.57000 | 4911.34000 | 4895.50000 | 4910.00000 | 7.9250 | 38870.0400 | 4904.73999 2014-01-09 18:48:00 | 4911.74000 | 4920.55000 | 4911.74000 | 4919.95000 | 2.1340 | 10495.2300 | 4918.10000 2014-01-09 18:49:00 | 4901.13000 | 4919.02000 | 4898.49000 | 4917.36000 | 20.8820 | 102493.8000 | 4908.24001 2014-01-09 18:50:00 | 4916.40000 | 4916.40000 | 4904.83000 | 4911.91000 | 1.7240 | 8470.4000 | 4913.23000 2014-01-09 18:51:00 | 4913.20000 | 4914.40000 | 4909.07000 | 4914.40000 | 1.1280 | 5543.1100 | 4914.11000 2014-01-09 18:52:00 | 4921.80000 | 4921.80000 | 4899.99000 | 4899.99000 | 14.1420 | 69452.4600 | 4911.08001 2014-01-09 18:53:00 | 4899.99000 | 4899.99000 | 4891.99000 | 4892.00000 | 11.2500 | 55040.0300 | 4892.45000 2014-01-09 18:54:00 | 4892.00000 | 4912.00000 | 4892.00000 | 4912.00000 | 9.3700 | 45949.8800 | 4903.94000 2014-01-09 18:55:00 | 4900.00000 | 4900.00000 | 4890.50000 | 4890.50000 | 2.5170 | 12319.7800 | 4894.63000 2014-01-09 18:56:00 | 4892.00000 | 4892.00000 | 4885.00000 | 4885.00000 | 4.9040 | 23968.8100 | 4887.60000 2014-01-09 18:57:00 | 4884.10000 | 4895.04000 | 4851.00000 | 4858.31000 | 35.7180 | 173932.6700 | 4869.60999 2014-01-09 18:58:00 | 4879.99000 | 4891.38000 | 4851.00000 | 4891.38000 | 13.1820 | 64216.7900 | 4871.55001 2014-01-09 18:59:00 | 4891.00000 | 4895.00000 | 4889.70000 | 4895.00000 | 2.2520 | 11014.9600 | 4891.19000 2014-01-09 19:00:00 | 4889.00000 | 4889.00000 | 4867.07000 | 4882.00000 | 4.7350 | 23098.0000 | 4878.14000 2014-01-09 19:01:00 | 4863.24000 | 4880.00000 | 4851.00000 | 4873.74000 | 24.2580 | 118213.6100 | 4873.17999 2014-01-09 19:02:00 | 4869.30000 | 4879.00000 | 4856.02000 | 4879.00000 | 5.8250 | 28408.8200 | 4877.04999 2014-01-09 19:03:00 | 4869.88000 | 4879.00000 | 4856.27000 | 4879.00000 | 17.5460 | 85478.1200 | 4871.65999 2014-01-09 19:04:00 | 4870.21000 | 4879.00000 | 4865.76000 | 4879.00000 | 5.9400 | 28933.0100 | 4870.88000 2014-01-09 19:05:00 | 4872.00000 | 4872.00000 | 4851.32000 | 4867.46000 | 5.0070 | 24361.4700 | 4865.48000 2014-01-09 19:06:00 | 4856.54000 | 4857.17000 | 4856.00000 | 4857.17000 | 18.0360 | 87602.7800 | 4857.10999 2014-01-09 19:07:00 | . | . | . | . | . | . | . 2014-01-09 19:08:00 | 4870.00000 | 4872.01000 | 4862.68000 | 4862.68000 | 22.6180 | 110015.2300 | 4864.05999 2014-01-09 19:09:00 | 4869.99000 | 4869.99000 | 4869.99000 | 4869.99000 | 1.0000 | 4869.9900 | 4869.99000 2014-01-09 19:10:00 | 4869.99000 | 4886.00000 | 4869.99000 | 4876.00000 | 12.5000 | 61031.0900 | 4882.49000 2014-01-09 19:11:00 | 4876.00000 | 4896.00000 | 4871.88000 | 4876.00000 | 17.6930 | 86255.7500 | 4875.13001 2014-01-09 19:12:00 | 4876.01000 | 4876.01000 | 4871.00000 | 4871.00000 | 3.5080 | 17102.6900 | 4875.34000 2014-01-09 19:13:00 | 4892.77000 | 4904.00000 | 4875.00000 | 4904.00000 | 15.8790 | 77659.2900 | 4890.69000 2014-01-09 19:14:00 | 4903.00000 | 4903.00000 | 4879.25000 | 4884.13000 | 6.2480 | 30541.7600 | 4888.25000 2014-01-09 19:15:00 | 4884.14000 | 4884.14000 | 4866.20000 | 4880.08000 | 9.2400 | 45053.2000 | 4875.89000 2014-01-09 19:16:00 | 4873.31000 | 4873.31000 | 4873.31000 | 4873.31000 | 0.2500 | 1218.3300 | 4873.31000 2014-01-09 19:17:00 | 4873.08000 | 4874.54000 | 4873.08000 | 4874.54000 | 3.0410 | 14823.3900 | 4874.51000 2014-01-09 19:18:00 | 4892.02000 | 4892.02000 | 4892.02000 | 4892.02000 | 10.8620 | 53137.1200 | 4892.02000 2014-01-09 19:19:00 | 4904.99000 | 4906.00000 | 4904.99000 | 4906.00000 | 6.1000 | 29923.5000 | 4905.49000 2014-01-09 19:20:00 | 4906.00000 | 4950.00000 | 4886.64000 | 4934.04000 | 13.4800 | 66461.2200 | 4930.36000 2014-01-09 19:21:00 | 4922.00000 | 4946.56000 | 4922.00000 | 4946.56000 | 0.1960 | 965.3600 | 4925.32000 2014-01-09 19:22:00 | 4906.30000 | 4906.91000 | 4906.30000 | 4906.91000 | 1.2420 | 6094.3100 | 4906.85000 2014-01-09 19:23:00 | 4900.30000 | 4915.83000 | 4887.22000 | 4887.22000 | 0.7150 | 3507.0600 | 4904.98000 2014-01-09 19:24:00 | 4898.22000 | 4900.30000 | 4898.22000 | 4900.30000 | 19.6550 | 96278.0600 | 4898.39998 2014-01-09 19:25:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 0.1030 | 507.2800 | 4925.00000 2014-01-09 19:26:00 | 4922.04000 | 4924.39000 | 4915.82000 | 4924.39000 | 6.5030 | 32000.7100 | 4920.91000 2014-01-09 19:27:00 | 4923.79000 | 4931.27000 | 4904.00000 | 4904.00000 | 2.1300 | 10450.8600 | 4906.50000 2014-01-09 19:28:00 | 4903.00000 | 4903.00000 | 4903.00000 | 4903.00000 | 0.3000 | 1470.9000 | 4903.00000 2014-01-09 19:29:00 | 4923.36000 | 4930.49000 | 4899.14000 | 4930.49000 | 16.7020 | 82215.6200 | 4922.50001 2014-01-09 19:30:00 | 4896.10000 | 4924.99000 | 4891.20000 | 4924.99000 | 3.4360 | 16830.4900 | 4898.28000 2014-01-09 19:31:00 | 4913.86000 | 4913.86000 | 4887.00000 | 4887.00000 | 3.1370 | 15357.3400 | 4895.55000 2014-01-09 19:32:00 | 4917.00000 | 4917.00000 | 4888.00000 | 4903.66000 | 9.8420 | 48217.3300 | 4899.14000 2014-01-09 19:33:00 | 4912.00000 | 4915.00000 | 4904.60000 | 4905.80000 | 10.4720 | 51422.7200 | 4910.50000 2014-01-09 19:34:00 | 4906.49000 | 4908.80000 | 4906.40000 | 4908.80000 | 0.3080 | 1511.4300 | 4907.24000 2014-01-09 19:35:00 | 4909.52000 | 4912.98000 | 4909.00000 | 4910.21000 | 8.8430 | 43425.5600 | 4910.73001 2014-01-09 19:36:00 | 4910.00000 | 4910.33000 | 4907.00000 | 4907.00000 | 1.5030 | 7378.1300 | 4908.93000 2014-01-09 19:37:00 | 4890.49000 | 4893.42000 | 4890.49000 | 4893.42000 | 0.1460 | 714.3600 | 4892.90000 2014-01-09 19:38:00 | 4894.73000 | 4899.72000 | 4894.73000 | 4899.72000 | 10.4930 | 51392.4100 | 4897.78001 2014-01-09 19:39:00 | 4897.50000 | 4899.80000 | 4894.74000 | 4899.80000 | 6.6520 | 32590.7800 | 4899.40000 2014-01-09 19:40:00 | 4899.38000 | 4899.39000 | 4893.85000 | 4897.34000 | 11.8300 | 57929.3600 | 4896.82000 2014-01-09 19:41:00 | 4895.52000 | 4897.58000 | 4895.52000 | 4897.00000 | 3.3350 | 16329.8300 | 4896.50000 2014-01-09 19:42:00 | 4896.39000 | 4900.00000 | 4894.40000 | 4900.00000 | 10.3120 | 50502.3600 | 4897.44000 2014-01-09 19:43:00 | 4900.00000 | 4912.00000 | 4900.00000 | 4912.00000 | 1.6000 | 7848.1400 | 4905.08000 2014-01-09 19:44:00 | 4912.00000 | 4912.99000 | 4907.05000 | 4908.09000 | 6.3510 | 31172.6400 | 4908.30000 2014-01-09 19:45:00 | 4910.00000 | 4910.00000 | 4901.70000 | 4901.70000 | 11.2040 | 54951.6300 | 4904.64001 2014-01-09 19:46:00 | 4901.70000 | 4920.00000 | 4893.52000 | 4920.00000 | 4.6940 | 23032.8900 | 4906.88000 2014-01-09 19:47:00 | 4908.93000 | 4919.00000 | 4893.54000 | 4915.25000 | 11.8210 | 58079.4900 | 4913.25000 2014-01-09 19:48:00 | 4894.01000 | 4914.89000 | 4894.00000 | 4903.14000 | 6.0120 | 29499.9200 | 4906.84000 2014-01-09 19:49:00 | 4914.89000 | 4915.00000 | 4913.00000 | 4915.00000 | 1.8010 | 8851.5600 | 4914.80000 2014-01-09 19:50:00 | 4910.00000 | 4910.00000 | 4910.00000 | 4910.00000 | 0.0100 | 49.1000 | 4910.00000 2014-01-09 19:51:00 | 4913.00000 | 4913.00000 | 4900.01000 | 4907.94000 | 20.9030 | 102612.4500 | 4908.98001 2014-01-09 19:52:00 | 4913.00000 | 4914.00000 | 4913.00000 | 4914.00000 | 0.3000 | 1474.0600 | 4913.54000 2014-01-09 19:53:00 | 4914.00000 | 4918.00000 | 4913.00000 | 4918.00000 | 0.9700 | 4769.9200 | 4917.45000 2014-01-09 19:54:00 | 4918.00000 | 4919.00000 | 4914.60000 | 4918.01000 | 2.3360 | 11486.8000 | 4917.29000 2014-01-09 19:55:00 | 4919.00000 | 4919.00000 | 4917.00000 | 4917.00000 | 2.5560 | 12572.5600 | 4918.84000 2014-01-09 19:56:00 | 4918.40000 | 4920.00000 | 4917.80000 | 4920.00000 | 1.7060 | 8392.8500 | 4919.61000 2014-01-09 19:57:00 | 4920.00000 | 4920.00000 | 4920.00000 | 4920.00000 | 0.1660 | 816.7200 | 4920.00000 2014-01-09 19:58:00 | 4929.99000 | 4931.00000 | 4908.54000 | 4921.09000 | 15.0250 | 73959.3600 | 4922.41998 2014-01-09 19:59:00 | 4925.00000 | 4925.00000 | 4907.49000 | 4923.00000 | 2.8810 | 14178.4300 | 4921.36000 2014-01-09 20:00:00 | 4922.99000 | 4922.99000 | 4906.20000 | 4921.99000 | 2.5270 | 12418.1100 | 4914.17000 2014-01-09 20:01:00 | 4922.00000 | 4922.00000 | 4910.70000 | 4922.00000 | 7.1390 | 35125.5100 | 4920.23000 2014-01-09 20:02:00 | 4917.64000 | 4950.00000 | 4915.02000 | 4942.47000 | 26.5870 | 130835.0500 | 4921.01998 2014-01-09 20:03:00 | 4933.07000 | 4945.00000 | 4933.07000 | 4934.63000 | 2.8020 | 13827.2700 | 4934.78000 2014-01-09 20:04:00 | 4939.99000 | 4939.99000 | 4931.27000 | 4939.00000 | 9.8250 | 48495.9300 | 4935.97001 2014-01-09 20:05:00 | 4938.99000 | 4949.00000 | 4928.87000 | 4929.46000 | 2.4770 | 12217.4500 | 4932.36000 2014-01-09 20:06:00 | 4933.13000 | 4949.00000 | 4913.13000 | 4920.49000 | 21.2150 | 104567.0700 | 4928.91998 2014-01-09 20:07:00 | 4925.19000 | 4925.19000 | 4922.01000 | 4922.01000 | 9.3190 | 45896.8300 | 4925.08000 2014-01-09 20:08:00 | 4922.01000 | 4928.99000 | 4922.00000 | 4928.99000 | 10.9250 | 53775.1900 | 4922.20999 2014-01-09 20:09:00 | 4924.39000 | 4926.90000 | 4922.00000 | 4926.89000 | 22.9770 | 113155.2700 | 4924.71999 2014-01-09 20:10:00 | 4926.88000 | 4926.88000 | 4926.87000 | 4926.87000 | 2.1900 | 10789.8600 | 4926.88000 2014-01-09 20:11:00 | 4923.94000 | 4926.86000 | 4923.94000 | 4926.75000 | 1.8150 | 8938.3300 | 4924.70000 2014-01-09 20:12:00 | 4924.02000 | 4926.86000 | 4924.02000 | 4926.86000 | 21.2940 | 104865.9600 | 4924.67002 2014-01-09 20:13:00 | 4943.97000 | 4943.97000 | 4942.71000 | 4942.71000 | 14.6000 | 72163.9900 | 4942.74000 2014-01-09 20:14:00 | 4936.59000 | 4939.00000 | 4935.18000 | 4939.00000 | 5.1990 | 25662.4700 | 4936.04000 2014-01-09 20:15:00 | 4939.98000 | 4948.00000 | 4938.41000 | 4938.41000 | 16.7590 | 82799.0600 | 4940.57000 2014-01-09 20:16:00 | 4948.00000 | 4955.00000 | 4948.00000 | 4950.00000 | 11.7640 | 58260.9500 | 4952.48001 2014-01-09 20:17:00 | 4954.00000 | 4957.65000 | 4952.40000 | 4957.65000 | 6.3000 | 31212.2200 | 4954.32000 2014-01-09 20:18:00 | 4953.00000 | 4969.99000 | 4938.40000 | 4969.99000 | 6.2280 | 30895.1900 | 4960.69000 2014-01-09 20:19:00 | 4968.39000 | 4969.99000 | 4939.41000 | 4959.41000 | 18.4930 | 91500.6900 | 4947.86001 2014-01-09 20:20:00 | 4956.80000 | 4967.00000 | 4944.09000 | 4946.35000 | 25.6420 | 126903.3300 | 4949.04001 2014-01-09 20:21:00 | 4961.99000 | 4964.87000 | 4949.76000 | 4964.87000 | 9.8790 | 48986.0700 | 4958.61000 2014-01-09 20:22:00 | 4963.00000 | 4963.00000 | 4940.00000 | 4955.00000 | 6.7410 | 33356.4100 | 4948.29000 2014-01-09 20:23:00 | 4961.85000 | 4962.07000 | 4941.13000 | 4942.70000 | 7.5060 | 37226.9600 | 4959.62999 2014-01-09 20:24:00 | 4943.54000 | 4969.99000 | 4943.54000 | 4969.98000 | 14.2630 | 70727.2300 | 4958.79001 2014-01-09 20:25:00 | 4968.00000 | 4969.99000 | 4957.56000 | 4969.99000 | 13.9160 | 69040.4100 | 4961.22999 2014-01-09 20:26:00 | 4960.88000 | 4975.20000 | 4946.01000 | 4958.11000 | 19.6680 | 97507.9300 | 4957.68999 2014-01-09 20:27:00 | 4969.99000 | 4973.22000 | 4964.67000 | 4964.67000 | 5.7170 | 28414.7500 | 4970.22000 2014-01-09 20:28:00 | 4974.99000 | 4975.00000 | 4960.61000 | 4975.00000 | 9.7000 | 48159.9200 | 4964.94000 2014-01-09 20:29:00 | 4960.60000 | 4973.00000 | 4958.00000 | 4970.57000 | 26.5290 | 131684.7200 | 4963.79999 2014-01-09 20:30:00 | 4970.00000 | 4971.00000 | 4969.99000 | 4971.00000 | 3.9930 | 19847.2300 | 4970.51000 2014-01-09 20:31:00 | 4971.00000 | 4974.97000 | 4960.14000 | 4974.97000 | 6.9090 | 34333.6300 | 4969.41000 2014-01-09 20:32:00 | 4971.80000 | 4974.39000 | 4970.63000 | 4974.39000 | 5.6430 | 28058.6500 | 4972.29000 2014-01-09 20:33:00 | 4972.59000 | 4973.00000 | 4970.01000 | 4973.00000 | 7.2490 | 36038.7300 | 4971.54000 2014-01-09 20:34:00 | 4975.00000 | 4975.20000 | 4975.00000 | 4975.00000 | 1.8530 | 9218.6800 | 4975.00000 2014-01-09 20:35:00 | 4974.99000 | 4974.99000 | 4972.59000 | 4972.59000 | 2.8400 | 14124.3600 | 4973.37000 2014-01-09 20:36:00 | 4972.59000 | 4978.50000 | 4972.59000 | 4978.50000 | 5.0580 | 25165.3100 | 4975.35000 2014-01-09 20:37:00 | 4972.60000 | 4972.60000 | 4972.59000 | 4972.59000 | 5.9900 | 29785.8300 | 4972.59000 2014-01-09 20:38:00 | 4972.59000 | 4972.59000 | 4972.59000 | 4972.59000 | 0.2000 | 994.5200 | 4972.59000 2014-01-09 20:39:00 | 4972.59000 | 4972.59000 | 4972.59000 | 4972.59000 | 3.5750 | 17777.0100 | 4972.59000 2014-01-09 20:40:00 | 4972.00000 | 4974.00000 | 4964.93000 | 4972.53000 | 2.8330 | 14085.8800 | 4972.07000 2014-01-09 20:41:00 | 4973.99000 | 4980.00000 | 4973.99000 | 4980.00000 | 4.3400 | 21600.0500 | 4976.97000 2014-01-09 20:42:00 | 4970.55000 | 4978.36000 | 4970.02000 | 4970.02000 | 11.8670 | 58989.1900 | 4970.85999 2014-01-09 20:43:00 | 4971.23000 | 4976.77000 | 4971.11000 | 4972.10000 | 4.0320 | 20054.9600 | 4973.95000 2014-01-09 20:44:00 | 4976.99000 | 4980.00000 | 4972.41000 | 4977.43000 | 15.9790 | 79526.4000 | 4976.93000 2014-01-09 20:45:00 | . | . | . | . | . | . | . 2014-01-09 20:46:00 | 4979.80000 | 4979.98000 | 4971.22000 | 4973.11000 | 12.9040 | 64209.2000 | 4975.91001 2014-01-09 20:47:00 | 4978.80000 | 4979.40000 | 4973.00000 | 4973.00000 | 4.2400 | 21094.5600 | 4975.13000 2014-01-09 20:48:00 | 4977.79000 | 4979.99000 | 4970.35000 | 4977.31000 | 21.8670 | 108788.8800 | 4975.02999 2014-01-09 20:49:00 | 4978.00000 | 4978.00000 | 4973.63000 | 4973.63000 | 1.2710 | 6323.5300 | 4975.24000 2014-01-09 20:50:00 | 4973.63000 | 4977.13000 | 4973.63000 | 4977.13000 | 16.9360 | 84291.3000 | 4977.04999 2014-01-09 20:51:00 | 4973.01000 | 4973.01000 | 4973.01000 | 4973.01000 | 0.9140 | 4545.3300 | 4973.01000 2014-01-09 20:52:00 | 4974.99000 | 4974.99000 | 4970.00000 | 4970.00000 | 1.8570 | 9231.9600 | 4971.44000 2014-01-09 20:53:00 | 4964.85000 | 4974.00000 | 4962.19000 | 4974.00000 | 3.6120 | 17931.7400 | 4964.49000 2014-01-09 20:54:00 | 4970.99000 | 4970.99000 | 4970.99000 | 4970.99000 | 0.9100 | 4523.6000 | 4970.99000 2014-01-09 20:55:00 | 4965.00000 | 4970.00000 | 4965.00000 | 4970.00000 | 2.8900 | 14359.1100 | 4968.55000 2014-01-09 20:56:00 | . | . | . | . | . | . | . 2014-01-09 20:57:00 | 4967.67000 | 4968.63000 | 4962.35000 | 4968.63000 | 8.0190 | 39835.8700 | 4967.69000 2014-01-09 20:58:00 | 4969.00000 | 4969.69000 | 4966.17000 | 4969.69000 | 14.2130 | 70593.7300 | 4966.84001 2014-01-09 20:59:00 | 4966.04000 | 4966.04000 | 4966.02000 | 4966.02000 | 3.1870 | 15826.7300 | 4966.03000 2014-01-09 21:00:00 | 4966.00000 | 4966.00000 | 4961.00000 | 4963.10000 | 20.8350 | 103428.4800 | 4964.16998 2014-01-09 21:01:00 | 4961.01000 | 4962.00000 | 4961.00000 | 4961.00000 | 4.5330 | 22489.5000 | 4961.28000 2014-01-09 21:02:00 | 4960.00000 | 4961.00000 | 4960.00000 | 4961.00000 | 2.8920 | 14345.7800 | 4960.50000 2014-01-09 21:03:00 | 4961.01000 | 4962.76000 | 4959.40000 | 4961.00000 | 12.8630 | 63819.2200 | 4961.46001 2014-01-09 21:04:00 | 4961.05000 | 4964.39000 | 4959.42000 | 4959.97000 | 5.7390 | 28474.5700 | 4961.59000 2014-01-09 21:05:00 | . | . | . | . | . | . | . 2014-01-09 21:06:00 | 4964.98000 | 4964.98000 | 4955.85000 | 4959.44000 | 18.6600 | 92542.8600 | 4959.42000 2014-01-09 21:07:00 | 4955.85000 | 4961.51000 | 4955.85000 | 4959.11000 | 7.2540 | 35967.4200 | 4958.29001 2014-01-09 21:08:00 | 4961.70000 | 4961.70000 | 4950.03000 | 4950.03000 | 8.9520 | 44388.0900 | 4958.45000 2014-01-09 21:09:00 | 4958.04000 | 4959.46000 | 4950.37000 | 4957.60000 | 7.0160 | 34763.6000 | 4954.89999 2014-01-09 21:10:00 | 4950.00000 | 4951.12000 | 4950.00000 | 4951.12000 | 11.0000 | 54461.2000 | 4951.02000 2014-01-09 21:11:00 | 4950.00000 | 4950.00000 | 4950.00000 | 4950.00000 | 0.8140 | 4029.3000 | 4950.00000 2014-01-09 21:12:00 | 4954.59000 | 4955.66000 | 4941.67000 | 4955.66000 | 9.1140 | 45108.2300 | 4949.33001 2014-01-09 21:13:00 | 4949.83000 | 4949.83000 | 4947.16000 | 4947.16000 | 8.0760 | 39974.3600 | 4949.76999 2014-01-09 21:14:00 | 4956.99000 | 4956.99000 | 4938.78000 | 4950.54000 | 6.7400 | 33333.3200 | 4945.60000 2014-01-09 21:15:00 | 4956.99000 | 4972.00000 | 4941.90000 | 4941.90000 | 21.0960 | 104338.2900 | 4945.87998 2014-01-09 21:16:00 | 4972.00000 | 4972.00000 | 4950.45000 | 4951.29000 | 5.5480 | 27524.2500 | 4961.11000 2014-01-09 21:17:00 | 4955.22000 | 4955.22000 | 4955.22000 | 4955.22000 | 0.0150 | 74.3300 | 4955.22000 2014-01-09 21:18:00 | . | . | . | . | . | . | . 2014-01-09 21:19:00 | 4965.25000 | 4969.00000 | 4961.01000 | 4969.00000 | 4.5700 | 22682.9600 | 4963.45000 2014-01-09 21:20:00 | 4945.92000 | 4945.92000 | 4945.92000 | 4945.92000 | 4.4900 | 22207.1800 | 4945.92000 2014-01-09 21:21:00 | 4952.81000 | 4962.47000 | 4952.81000 | 4960.95000 | 9.6400 | 47763.1800 | 4954.69000 2014-01-09 21:22:00 | 4960.00000 | 4968.43000 | 4960.00000 | 4968.43000 | 3.0800 | 15286.2100 | 4963.05000 2014-01-09 21:23:00 | 4965.39000 | 4967.90000 | 4960.15000 | 4965.71000 | 14.3680 | 71293.4000 | 4961.95999 2014-01-09 21:24:00 | 4969.00000 | 4970.00000 | 4962.81000 | 4962.81000 | 3.1290 | 15550.1200 | 4969.68000 2014-01-09 21:25:00 | 4964.30000 | 4970.00000 | 4963.05000 | 4965.25000 | 14.0610 | 69842.4500 | 4967.10000 2014-01-09 21:26:00 | 4966.52000 | 4972.00000 | 4966.52000 | 4972.00000 | 0.0960 | 477.1900 | 4970.69000 2014-01-09 21:27:00 | 4980.00000 | 4980.00000 | 4973.35000 | 4979.99000 | 13.4460 | 66895.4700 | 4975.11999 2014-01-09 21:28:00 | 4980.00000 | 4987.99000 | 4980.00000 | 4986.20000 | 5.9800 | 29801.8000 | 4983.58000 2014-01-09 21:29:00 | 4980.60000 | 4988.00000 | 4980.00000 | 4982.98000 | 25.9500 | 129410.0000 | 4986.90000 2014-01-09 21:30:00 | 4983.00000 | 4985.82000 | 4983.00000 | 4983.00000 | 8.9500 | 44621.5400 | 4985.65000 2014-01-09 21:31:00 | 4987.00000 | 4989.01000 | 4983.00000 | 4989.01000 | 9.5380 | 47580.2300 | 4988.49000 2014-01-09 21:32:00 | 4989.00000 | 4990.00000 | 4989.00000 | 4989.00000 | 7.2150 | 35997.0900 | 4989.19999 2014-01-09 21:33:00 | 4989.00000 | 4989.00000 | 4989.00000 | 4989.00000 | 1.0000 | 4989.0000 | 4989.00000 2014-01-09 21:34:00 | 4989.97000 | 4990.00000 | 4989.00000 | 4989.00000 | 1.7200 | 8581.9800 | 4989.52000 2014-01-09 21:35:00 | 4990.00000 | 4990.00000 | 4989.99000 | 4989.99000 | 1.2000 | 5988.0000 | 4990.00000 2014-01-09 21:36:00 | . | . | . | . | . | . | . 2014-01-09 21:37:00 | 4990.00000 | 4992.00000 | 4990.00000 | 4992.00000 | 15.9250 | 79467.5900 | 4990.11998 2014-01-09 21:38:00 | 4993.00000 | 5000.00000 | 4992.01000 | 4993.28000 | 12.3520 | 61681.4800 | 4993.64000 2014-01-09 21:39:00 | 5000.00000 | 5000.00000 | 4993.68000 | 5000.00000 | 13.4190 | 67055.6900 | 4997.07000 2014-01-09 21:40:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 0.8000 | 4000.0000 | 5000.00000 2014-01-09 21:41:00 | 4993.15000 | 4999.39000 | 4993.01000 | 4993.01000 | 6.9280 | 34611.9400 | 4995.95000 2014-01-09 21:42:00 | 4994.00000 | 4994.00000 | 4994.00000 | 4994.00000 | 0.2330 | 1163.6000 | 4994.00000 2014-01-09 21:43:00 | 4996.00000 | 4998.19000 | 4996.00000 | 4998.19000 | 1.2290 | 6142.2600 | 4997.77000 2014-01-09 21:44:00 | 4998.89000 | 4998.89000 | 4995.79000 | 4998.65000 | 3.5320 | 17649.5700 | 4997.05000 2014-01-09 21:45:00 | 4998.89000 | 5000.00000 | 4998.89000 | 5000.00000 | 4.1250 | 20624.7400 | 4999.94000 2014-01-09 21:46:00 | 4998.00000 | 5000.00000 | 4998.00000 | 4999.99000 | 23.5900 | 117948.3800 | 4999.93000 2014-01-09 21:47:00 | 4997.59000 | 5000.00000 | 4996.32000 | 5000.00000 | 14.9970 | 74968.8400 | 4998.91999 2014-01-09 21:48:00 | 4999.99000 | 4999.99000 | 4999.99000 | 4999.99000 | 0.4000 | 2000.0000 | 4999.99000 2014-01-09 21:49:00 | 5000.00000 | 5004.85000 | 4997.92000 | 5002.41000 | 15.2800 | 76396.7700 | 4999.79000 2014-01-09 21:50:00 | 5002.00000 | 5002.00000 | 4998.04000 | 5002.00000 | 18.0070 | 90027.4600 | 4999.57999 2014-01-09 21:51:00 | 5002.00000 | 5010.00000 | 4997.01000 | 4997.01000 | 17.1780 | 85994.3900 | 5006.07999 2014-01-09 21:52:00 | 5011.49000 | 5011.88000 | 5011.49000 | 5011.88000 | 1.0300 | 5162.0400 | 5011.69000 2014-01-09 21:53:00 | 5011.88000 | 5014.37000 | 5001.01000 | 5014.37000 | 21.5320 | 107909.8900 | 5011.61001 2014-01-09 21:54:00 | 5006.00000 | 5015.00000 | 5005.60000 | 5010.00000 | 3.5950 | 18017.2800 | 5011.76000 2014-01-09 21:55:00 | 5011.78000 | 5015.20000 | 5003.00000 | 5003.00000 | 16.1280 | 80783.0400 | 5008.86999 2014-01-09 21:56:00 | 5007.00000 | 5016.99000 | 5003.00000 | 5012.16000 | 21.4850 | 107639.8700 | 5009.99998 2014-01-09 21:57:00 | 4994.65000 | 4994.65000 | 4994.65000 | 4994.65000 | 7.4500 | 37210.1400 | 4994.65000 2014-01-09 21:58:00 | 5010.77000 | 5012.99000 | 4997.37000 | 5003.52000 | 16.5040 | 82626.4900 | 5006.45001 2014-01-09 21:59:00 | 5008.27000 | 5009.23000 | 4997.10000 | 5006.87000 | 8.6050 | 43060.0700 | 5004.07999 2014-01-09 22:00:00 | 5007.47000 | 5009.96000 | 5006.90000 | 5009.96000 | 13.4920 | 67577.5500 | 5008.71001 2014-01-09 22:01:00 | 5009.00000 | 5009.00000 | 5002.42000 | 5005.09000 | 8.0030 | 40062.8300 | 5005.98000 2014-01-09 22:02:00 | 5008.39000 | 5013.38000 | 4997.82000 | 5002.20000 | 24.7500 | 123804.4800 | 5002.20000 2014-01-09 22:03:00 | 5010.00000 | 5019.20000 | 5003.51000 | 5019.20000 | 7.1000 | 35606.9300 | 5015.06000 2014-01-09 22:04:00 | 5011.00000 | 5018.99000 | 5004.00000 | 5011.31000 | 13.3900 | 67076.8900 | 5009.48000 2014-01-09 22:05:00 | 5010.00000 | 5017.26000 | 5004.00000 | 5011.00000 | 12.7750 | 63983.7100 | 5008.50999 2014-01-09 22:06:00 | 5010.00000 | 5017.37000 | 5005.00000 | 5006.00000 | 30.5200 | 152865.0600 | 5008.68000 2014-01-09 22:07:00 | 5018.98000 | 5018.98000 | 5006.00000 | 5006.00000 | 2.1000 | 10527.5800 | 5013.13000 2014-01-09 22:08:00 | 5006.00000 | 5006.00000 | 5000.00000 | 5004.42000 | 14.9680 | 74871.5700 | 5002.10999 2014-01-09 22:09:00 | 5005.00000 | 5005.00000 | 4998.00000 | 5000.00000 | 7.7980 | 38995.3100 | 5000.68000 2014-01-09 22:10:00 | 5000.00000 | 5011.00000 | 4974.55000 | 5011.00000 | 17.7330 | 88630.0100 | 4998.03001 2014-01-09 22:11:00 | 4975.00000 | 5012.10000 | 4970.01000 | 5001.24000 | 12.9620 | 64775.7000 | 4997.35001 2014-01-09 22:12:00 | 5012.89000 | 5012.90000 | 5012.89000 | 5012.90000 | 0.9990 | 5007.8800 | 5012.89000 2014-01-09 22:13:00 | 5012.90000 | 5014.98000 | 5005.00000 | 5005.00000 | 8.7780 | 43987.8400 | 5011.15000 2014-01-09 22:14:00 | 5012.33000 | 5018.89000 | 5003.71000 | 5011.03000 | 17.4850 | 87618.3700 | 5011.05998 2014-01-09 22:15:00 | 5010.00000 | 5010.00000 | 5010.00000 | 5010.00000 | 1.0000 | 5010.0000 | 5010.00000 2014-01-09 22:16:00 | 5014.70000 | 5018.00000 | 5005.10000 | 5018.00000 | 22.1020 | 110703.6200 | 5008.76001 2014-01-09 22:17:00 | 5008.00000 | 5020.00000 | 5008.00000 | 5011.00000 | 23.9150 | 119837.7900 | 5010.98998 2014-01-09 22:18:00 | 5010.10000 | 5017.00000 | 5008.00000 | 5015.69000 | 32.8280 | 164572.7600 | 5013.17999 2014-01-09 22:19:00 | 5008.79000 | 5012.16000 | 5008.00000 | 5011.67000 | 21.9660 | 110021.9600 | 5008.73998 2014-01-09 22:20:00 | 5011.56000 | 5019.00000 | 5009.28000 | 5015.00000 | 26.6920 | 133845.4900 | 5014.44001 2014-01-09 22:21:00 | 5015.00000 | 5015.00000 | 5015.00000 | 5015.00000 | 1.2670 | 6354.0100 | 5015.00000 2014-01-09 22:22:00 | 5013.44000 | 5018.95000 | 5012.28000 | 5018.95000 | 11.7540 | 58955.2300 | 5015.76001 2014-01-09 22:23:00 | 5019.99000 | 5024.00000 | 5019.99000 | 5024.00000 | 9.1230 | 45799.4500 | 5020.22001 2014-01-09 22:24:00 | 5024.00000 | 5044.00000 | 5024.00000 | 5040.60000 | 27.9690 | 140917.2200 | 5038.33999 2014-01-09 22:25:00 | 5040.00000 | 5043.99000 | 5040.00000 | 5041.01000 | 4.9170 | 24791.2800 | 5041.95000 2014-01-09 22:26:00 | 5040.00000 | 5041.60000 | 5040.00000 | 5040.00000 | 16.2270 | 81792.9200 | 5040.53999 2014-01-09 22:27:00 | 5040.01000 | 5043.99000 | 5040.00000 | 5040.00000 | 29.7870 | 150142.4000 | 5040.52998 2014-01-09 22:28:00 | 5010.00000 | 5040.00000 | 5010.00000 | 5039.00000 | 8.4500 | 42441.0300 | 5022.61000 2014-01-09 22:29:00 | 5019.14000 | 5042.01000 | 5016.45000 | 5042.01000 | 5.7540 | 28926.1400 | 5027.14000 2014-01-09 22:30:00 | 5036.35000 | 5043.00000 | 5022.00000 | 5022.02000 | 31.3250 | 157637.5400 | 5032.31997 2014-01-09 22:31:00 | 5024.00000 | 5040.00000 | 5020.00000 | 5030.00000 | 17.7950 | 89604.7100 | 5035.38998 2014-01-09 22:32:00 | 5019.99000 | 5025.00000 | 5010.01000 | 5016.11000 | 8.1610 | 40934.5300 | 5015.87000 2014-01-09 22:33:00 | 5012.00000 | 5017.88000 | 5010.11000 | 5010.11000 | 6.0830 | 30496.0200 | 5013.32000 2014-01-09 22:34:00 | 5013.00000 | 5017.37000 | 5013.00000 | 5013.33000 | 9.3570 | 46910.1800 | 5013.37999 2014-01-09 22:35:00 | 5015.00000 | 5018.00000 | 5013.01000 | 5018.00000 | 4.0380 | 20251.1900 | 5015.15000 2014-01-09 22:36:00 | 5018.00000 | 5018.00000 | 5016.81000 | 5016.81000 | 1.9040 | 9552.9500 | 5017.30000 2014-01-09 22:37:00 | 5005.00000 | 5005.00000 | 5004.00000 | 5005.00000 | 2.4440 | 12231.6800 | 5004.78000 2014-01-09 22:38:00 | 5007.39000 | 5007.62000 | 5005.91000 | 5007.05000 | 10.9470 | 54813.8900 | 5007.20999 2014-01-09 22:39:00 | 5007.45000 | 5009.97000 | 5006.23000 | 5006.23000 | 17.6640 | 88466.7900 | 5008.31001 2014-01-09 22:40:00 | 5009.39000 | 5009.39000 | 5007.89000 | 5008.00000 | 1.7100 | 8563.7100 | 5008.02000 2014-01-09 22:41:00 | 5008.00000 | 5010.00000 | 5006.20000 | 5009.40000 | 0.8500 | 4256.3700 | 5007.50000 2014-01-09 22:42:00 | 5009.96000 | 5009.96000 | 5003.02000 | 5003.02000 | 1.0400 | 5206.6400 | 5006.38000 2014-01-09 22:43:00 | 5003.98000 | 5004.00000 | 5003.76000 | 5004.00000 | 2.5720 | 12869.9300 | 5003.86000 2014-01-09 22:44:00 | 5004.52000 | 5005.12000 | 5004.50000 | 5004.50000 | 1.6200 | 8107.6100 | 5004.70000 2014-01-09 22:45:00 | 5004.50000 | 5007.74000 | 5001.00000 | 5001.00000 | 32.5500 | 162899.3300 | 5004.59000 2014-01-09 22:46:00 | 5001.00000 | 5001.00000 | 4991.00000 | 4997.00000 | 14.0870 | 70385.0000 | 4996.44999 2014-01-09 22:47:00 | 4997.00000 | 5000.00000 | 4991.00000 | 5000.00000 | 13.0130 | 64976.0000 | 4993.16001 2014-01-09 22:48:00 | 4995.00000 | 5000.00000 | 4988.79000 | 4988.79000 | 5.4460 | 27182.8700 | 4991.35000 2014-01-09 22:49:00 | 4990.02000 | 4999.00000 | 4982.20000 | 4998.00000 | 18.8990 | 94296.7900 | 4989.51000 2014-01-09 22:50:00 | 4995.93000 | 5010.00000 | 4988.81000 | 5010.00000 | 13.6470 | 68177.1100 | 4995.75999 2014-01-09 22:51:00 | 5009.00000 | 5009.00000 | 4991.00000 | 4995.01000 | 2.4320 | 12164.2000 | 5001.73000 2014-01-09 22:52:00 | 5008.00000 | 5008.00000 | 4995.00000 | 5003.44000 | 12.6440 | 63229.7200 | 5000.77001 2014-01-09 22:53:00 | 4999.83000 | 5001.03000 | 4997.22000 | 5001.03000 | 14.7180 | 73564.8600 | 4998.28999 2014-01-09 22:54:00 | 4996.03000 | 4999.99000 | 4996.00000 | 4996.00000 | 2.5620 | 12803.1400 | 4997.32000 2014-01-09 22:55:00 | 4995.40000 | 4995.99000 | 4985.98000 | 4988.66000 | 17.3610 | 86633.7100 | 4990.13000 2014-01-09 22:56:00 | 4994.99000 | 4996.00000 | 4986.70000 | 4990.93000 | 6.4950 | 32418.8000 | 4991.34999 2014-01-09 22:57:00 | 4984.64000 | 4993.82000 | 4984.12000 | 4989.73000 | 19.0940 | 95241.3700 | 4988.03002 2014-01-09 22:58:00 | 4990.00000 | 4994.00000 | 4987.00000 | 4990.00000 | 3.6680 | 18302.1900 | 4989.69000 2014-01-09 22:59:00 | 4990.63000 | 4993.00000 | 4990.63000 | 4993.00000 | 0.9800 | 4893.0900 | 4992.95000 2014-01-09 23:00:00 | 4993.00000 | 4993.00000 | 4987.01000 | 4993.00000 | 2.4800 | 12377.1300 | 4990.78000 2014-01-09 23:01:00 | 4994.81000 | 5000.00000 | 4994.81000 | 5000.00000 | 16.4300 | 82129.9700 | 4998.78000 2014-01-09 23:02:00 | 5001.00000 | 5010.00000 | 5001.00000 | 5010.00000 | 12.9030 | 64624.4100 | 5008.48001 2014-01-09 23:03:00 | 5010.01000 | 5015.00000 | 5010.01000 | 5015.00000 | 27.7620 | 139208.0300 | 5014.34001 2014-01-09 23:04:00 | 5018.38000 | 5018.38000 | 5015.00000 | 5015.00000 | 39.4320 | 197840.3800 | 5017.25002 2014-01-09 23:05:00 | 5015.62000 | 5019.99000 | 5015.50000 | 5019.00000 | 11.2430 | 56410.8700 | 5017.42001 2014-01-09 23:06:00 | 5009.00000 | 5017.79000 | 5000.05000 | 5002.01000 | 9.7500 | 48869.7500 | 5012.28000 2014-01-09 23:07:00 | 5004.15000 | 5012.35000 | 5003.20000 | 5003.56000 | 24.5330 | 122775.6500 | 5004.51001 2014-01-09 23:08:00 | 5010.99000 | 5012.00000 | 5010.49000 | 5011.10000 | 6.6380 | 33267.1400 | 5011.62000 2014-01-09 23:09:00 | 5012.00000 | 5014.00000 | 5012.00000 | 5014.00000 | 1.0800 | 5414.6200 | 5013.54000 2014-01-09 23:10:00 | 5013.10000 | 5015.00000 | 5012.01000 | 5015.00000 | 1.4670 | 7355.4300 | 5013.92000 2014-01-09 23:11:00 | 5013.90000 | 5014.99000 | 5013.31000 | 5014.99000 | 1.6780 | 8414.5700 | 5014.65000 2014-01-09 23:12:00 | 5014.99000 | 5024.59000 | 5006.10000 | 5024.59000 | 10.5230 | 52806.4800 | 5018.20001 2014-01-09 23:13:00 | 5025.47000 | 5027.02000 | 5021.51000 | 5027.02000 | 19.9320 | 100176.5900 | 5025.92001 2014-01-09 23:14:00 | 5022.17000 | 5029.54000 | 5021.64000 | 5025.74000 | 11.1570 | 56054.0800 | 5024.11999 2014-01-09 23:15:00 | 5021.28000 | 5028.77000 | 5020.34000 | 5026.80000 | 8.4500 | 42460.8800 | 5024.96000 2014-01-09 23:16:00 | 5022.66000 | 5027.38000 | 5021.23000 | 5025.99000 | 15.6590 | 78673.6800 | 5024.18000 2014-01-09 23:17:00 | 5026.00000 | 5043.00000 | 5021.00000 | 5043.00000 | 15.1180 | 76088.5600 | 5032.97999 2014-01-09 23:18:00 | 5043.00000 | 5043.00000 | 5025.01000 | 5041.18000 | 16.8980 | 85151.5300 | 5039.14999 2014-01-09 23:19:00 | 5044.00000 | 5045.00000 | 5033.00000 | 5045.00000 | 26.0400 | 131133.8800 | 5035.86000 2014-01-09 23:20:00 | 5045.80000 | 5048.88000 | 5035.00000 | 5042.00000 | 45.9710 | 231951.3100 | 5045.60001 2014-01-09 23:21:00 | 5038.01000 | 5047.00000 | 5038.01000 | 5046.99000 | 25.0280 | 126257.6900 | 5044.65999 2014-01-09 23:22:00 | 5040.00000 | 5044.11000 | 5040.00000 | 5041.54000 | 5.7070 | 28776.1300 | 5042.25000 2014-01-09 23:23:00 | 5041.50000 | 5041.50000 | 5041.50000 | 5041.50000 | 0.0100 | 50.4200 | 5041.50000 2014-01-09 23:24:00 | 5041.11000 | 5048.40000 | 5040.00000 | 5043.14000 | 44.5540 | 224745.6100 | 5044.34004 2014-01-09 23:25:00 | 5048.88000 | 5049.00000 | 5040.10000 | 5049.00000 | 20.1620 | 101785.0900 | 5048.36001 2014-01-09 23:26:00 | 5049.00000 | 5049.90000 | 5049.00000 | 5049.90000 | 8.0470 | 40633.7700 | 5049.56000 2014-01-09 23:27:00 | 5049.88000 | 5049.88000 | 5048.98000 | 5048.98000 | 2.7220 | 13744.8800 | 5049.55000 2014-01-09 23:28:00 | 5048.98000 | 5048.98000 | 5040.29000 | 5042.70000 | 9.0580 | 45685.4800 | 5043.66000 2014-01-09 23:29:00 | 5043.00000 | 5045.10000 | 5040.19000 | 5045.10000 | 7.8270 | 39474.4500 | 5043.37000 2014-01-09 23:30:00 | 5044.86000 | 5044.86000 | 5040.10000 | 5042.07000 | 26.1450 | 131833.7200 | 5042.40997 2014-01-09 23:31:00 | 5042.67000 | 5042.67000 | 5039.90000 | 5039.99000 | 19.3430 | 97495.4900 | 5040.35001 2014-01-09 23:32:00 | 5039.99000 | 5040.00000 | 5033.55000 | 5037.08000 | 12.5070 | 63019.9100 | 5038.76999 2014-01-09 23:33:00 | 5037.97000 | 5038.00000 | 5037.97000 | 5038.00000 | 9.5310 | 48016.9100 | 5037.97000 2014-01-09 23:34:00 | 5039.00000 | 5039.00000 | 5030.79000 | 5033.61000 | 14.6260 | 73602.3700 | 5032.29999 2014-01-09 23:35:00 | 5038.00000 | 5039.00000 | 5029.60000 | 5039.00000 | 8.5320 | 42965.2200 | 5035.77000 2014-01-09 23:36:00 | 5040.00000 | 5042.90000 | 5040.00000 | 5042.00000 | 4.8940 | 24672.4300 | 5041.36000 2014-01-09 23:37:00 | 5042.81000 | 5042.90000 | 5039.00000 | 5039.00000 | 3.0330 | 15291.9800 | 5041.86000 2014-01-09 23:38:00 | 5041.39000 | 5041.80000 | 5039.00000 | 5040.77000 | 2.2220 | 11199.7800 | 5040.41000 2014-01-09 23:39:00 | 5039.00000 | 5045.60000 | 5039.00000 | 5039.00000 | 39.4940 | 199215.6700 | 5044.20003 2014-01-09 23:40:00 | 5045.00000 | 5045.10000 | 5039.99000 | 5039.99000 | 3.0320 | 15286.8700 | 5041.84000 2014-01-09 23:41:00 | 5039.99000 | 5040.00000 | 5039.00000 | 5040.00000 | 13.5070 | 68074.3700 | 5039.92999 2014-01-09 23:42:00 | 5040.00000 | 5044.67000 | 5040.00000 | 5040.43000 | 3.3350 | 16817.1100 | 5042.61000 2014-01-09 23:43:00 | 5040.02000 | 5040.02000 | 5039.00000 | 5039.00000 | 3.9360 | 19837.0200 | 5039.89000 2014-01-09 23:44:00 | 5038.00000 | 5038.00000 | 5031.00000 | 5034.99000 | 9.1470 | 46058.7000 | 5035.38999 2014-01-09 23:45:00 | 5034.99000 | 5034.99000 | 5032.26000 | 5034.98000 | 9.3410 | 47025.1900 | 5034.28000 2014-01-09 23:46:00 | 5031.00000 | 5032.98000 | 5025.00000 | 5030.00000 | 10.9100 | 54880.7200 | 5030.31000 2014-01-09 23:47:00 | 5027.60000 | 5027.60000 | 5025.00000 | 5025.00000 | 5.2140 | 26213.3600 | 5027.50000 2014-01-09 23:48:00 | 5023.00000 | 5023.00000 | 5023.00000 | 5023.00000 | 1.2550 | 6303.8700 | 5023.00000 2014-01-09 23:49:00 | 5022.99000 | 5022.99000 | 5020.00000 | 5020.00000 | 16.2820 | 81766.6500 | 5021.90001 2014-01-09 23:50:00 | 5020.00000 | 5021.84000 | 5010.00000 | 5014.99000 | 18.8040 | 94334.8300 | 5016.74002 2014-01-09 23:51:00 | 5006.00000 | 5019.89000 | 5006.00000 | 5007.21000 | 3.3110 | 16580.3500 | 5007.66000 2014-01-09 23:52:00 | 5018.00000 | 5018.00000 | 5006.50000 | 5010.14000 | 14.1200 | 70752.0400 | 5010.77000 2014-01-09 23:53:00 | 5017.88000 | 5017.88000 | 5006.50000 | 5009.99000 | 13.1960 | 66105.1500 | 5009.47999 2014-01-09 23:54:00 | 5010.00000 | 5010.00000 | 5001.01000 | 5010.00000 | 19.5790 | 98024.8000 | 5006.63000 2014-01-09 23:55:00 | 5008.89000 | 5009.99000 | 5002.00000 | 5003.96000 | 25.4570 | 127416.2700 | 5005.15998 2014-01-09 23:56:00 | 5007.32000 | 5010.00000 | 5001.00000 | 5001.00000 | 17.7300 | 88775.9500 | 5007.10000 2014-01-09 23:57:00 | 5006.00000 | 5015.00000 | 5001.01000 | 5013.75000 | 38.0300 | 190537.7900 | 5010.20000 2014-01-09 23:58:00 | 5014.00000 | 5014.00000 | 5012.93000 | 5012.93000 | 12.6940 | 63635.4100 | 5013.03001 2014-01-09 23:59:00 | 5015.00000 | 5016.00000 | 5001.00000 | 5015.99000 | 16.5890 | 83175.9100 | 5013.92000 2014-01-10 00:00:00 | 5010.74000 | 5014.98000 | 5003.01000 | 5003.01000 | 17.0150 | 85231.3500 | 5009.18998 2014-01-10 00:01:00 | 5012.00000 | 5012.00000 | 5005.01000 | 5006.00000 | 4.0160 | 20113.4800 | 5008.34000 2014-01-10 00:02:00 | 5007.00000 | 5007.19000 | 5000.00000 | 5000.00000 | 29.2000 | 146088.5800 | 5003.03000 2014-01-10 00:03:00 | 5001.00000 | 5004.93000 | 5000.00000 | 5003.00000 | 35.7520 | 178829.2000 | 5001.94001 2014-01-10 00:04:00 | 5004.99000 | 5010.00000 | 4998.00000 | 4998.00000 | 21.6260 | 108201.4200 | 5003.29998 2014-01-10 00:05:00 | 4998.79000 | 4998.79000 | 4994.40000 | 4994.99000 | 26.0740 | 130239.5600 | 4995.00002 2014-01-10 00:06:00 | 4994.99000 | 4999.95000 | 4990.00000 | 4990.00000 | 38.3900 | 191855.9500 | 4997.55000 2014-01-10 00:07:00 | 4992.66000 | 4994.00000 | 4990.00000 | 4990.00000 | 15.5360 | 77550.8000 | 4991.67999 2014-01-10 00:08:00 | 4991.00000 | 4993.99000 | 4990.00000 | 4990.00000 | 6.7360 | 33621.8600 | 4991.36999 2014-01-10 00:09:00 | 4990.00000 | 4993.99000 | 4981.46000 | 4990.74000 | 29.5620 | 147443.8600 | 4987.61001 2014-01-10 00:10:00 | 4993.00000 | 4994.00000 | 4993.00000 | 4994.00000 | 7.4190 | 37048.7800 | 4993.77000 2014-01-10 00:11:00 | 4996.00000 | 4998.69000 | 4995.00000 | 4998.69000 | 15.0040 | 74962.0000 | 4996.13001 2014-01-10 00:12:00 | 5000.00000 | 5008.60000 | 4999.23000 | 5002.34000 | 29.5850 | 148065.0400 | 5004.72997 2014-01-10 00:13:00 | 5001.12000 | 5002.00000 | 5001.12000 | 5002.00000 | 7.9630 | 39829.0000 | 5001.76000 2014-01-10 00:14:00 | 5002.00000 | 5006.62000 | 5000.00000 | 5004.86000 | 48.5860 | 243109.2500 | 5003.68996 2014-01-10 00:15:00 | 5002.50000 | 5011.00000 | 5002.01000 | 5006.20000 | 44.8650 | 224626.6700 | 5006.71996 2014-01-10 00:16:00 | 5008.00000 | 5012.00000 | 5008.00000 | 5011.00000 | 8.5220 | 42687.4500 | 5009.09000 2014-01-10 00:17:00 | 5011.00000 | 5018.73000 | 5011.00000 | 5012.00000 | 28.0340 | 140620.5500 | 5016.07002 2014-01-10 00:18:00 | 5015.01000 | 5016.01000 | 5015.01000 | 5016.00000 | 3.2840 | 16472.5400 | 5016.00000 2014-01-10 00:19:00 | 5018.87000 | 5020.00000 | 5018.87000 | 5020.00000 | 12.3060 | 61763.2400 | 5018.94999 2014-01-10 00:20:00 | 5018.88000 | 5020.00000 | 5018.88000 | 5018.88000 | 4.6240 | 23210.1400 | 5019.49000 2014-01-10 00:21:00 | 5019.01000 | 5019.01000 | 5015.00000 | 5015.00000 | 24.1390 | 121133.9700 | 5018.18000 2014-01-10 00:22:00 | 5015.00000 | 5015.00000 | 5004.05000 | 5004.60000 | 22.1900 | 111083.1600 | 5006.00000 2014-01-10 00:23:00 | 5003.34000 | 5006.03000 | 4992.52000 | 4999.99000 | 28.2320 | 141179.1500 | 5000.68001 2014-01-10 00:24:00 | 4996.45000 | 5007.57000 | 4991.98000 | 4991.98000 | 10.8590 | 54249.4200 | 4995.80000 2014-01-10 00:25:00 | 4998.95000 | 4998.99000 | 4984.41000 | 4992.00000 | 5.2100 | 26015.7600 | 4993.43000 2014-01-10 00:26:00 | 4986.17000 | 4998.00000 | 4986.17000 | 4998.00000 | 11.9590 | 59671.2700 | 4989.65000 2014-01-10 00:27:00 | 5000.00000 | 5006.99000 | 4998.00000 | 5006.99000 | 21.6890 | 108523.1900 | 5003.60000 2014-01-10 00:28:00 | 5002.69000 | 5006.00000 | 4991.15000 | 4991.15000 | 29.7650 | 148897.2000 | 5002.42997 2014-01-10 00:29:00 | 4992.00000 | 4997.00000 | 4991.11000 | 4997.00000 | 2.8010 | 13985.4000 | 4993.00000 2014-01-10 00:30:00 | 4989.00000 | 4999.87000 | 4989.00000 | 4999.87000 | 11.4080 | 56964.9900 | 4993.42000 2014-01-10 00:31:00 | 4985.56000 | 5001.01000 | 4985.55000 | 4989.00000 | 24.8840 | 124221.0000 | 4992.00002 2014-01-10 00:32:00 | 4989.00000 | 4993.28000 | 4986.00000 | 4990.21000 | 23.4600 | 117077.3000 | 4990.51000 2014-01-10 00:33:00 | 4990.21000 | 4990.21000 | 4990.00000 | 4990.00000 | 2.1530 | 10743.4900 | 4990.01000 2014-01-10 00:34:00 | 4990.00000 | 4992.00000 | 4985.00000 | 4989.44000 | 17.5870 | 87755.6400 | 4989.79999 2014-01-10 00:35:00 | 4985.00000 | 4989.99000 | 4985.00000 | 4989.99000 | 5.4200 | 27020.8000 | 4985.39000 2014-01-10 00:36:00 | 4982.55000 | 4989.99000 | 4982.40000 | 4989.00000 | 18.6680 | 93067.7500 | 4985.41999 2014-01-10 00:37:00 | 4989.00000 | 4989.00000 | 4988.50000 | 4988.50000 | 1.4000 | 6984.0300 | 4988.59000 2014-01-10 00:38:00 | 4988.12000 | 4989.00000 | 4983.46000 | 4988.67000 | 37.1050 | 185049.6600 | 4987.19004 2014-01-10 00:39:00 | 4990.00000 | 4991.10000 | 4986.96000 | 4991.10000 | 14.7140 | 73410.8500 | 4989.18001 2014-01-10 00:40:00 | 4993.28000 | 5001.01000 | 4993.28000 | 4999.00000 | 10.3550 | 51758.0600 | 4998.35999 2014-01-10 00:41:00 | 4999.00000 | 5000.00000 | 4998.26000 | 4998.26000 | 16.7310 | 83646.6000 | 4999.50000 2014-01-10 00:42:00 | 4990.47000 | 5001.92000 | 4990.47000 | 5001.92000 | 33.2550 | 166164.0500 | 4996.65997 2014-01-10 00:43:00 | 4996.35000 | 5004.89000 | 4995.68000 | 5001.11000 | 15.9340 | 79665.7300 | 4999.73001 2014-01-10 00:44:00 | 4997.00000 | 5005.36000 | 4997.00000 | 5000.86000 | 20.8550 | 104315.8800 | 5001.95998 2014-01-10 00:45:00 | 5001.36000 | 5006.00000 | 5000.01000 | 5000.01000 | 6.2420 | 31211.2700 | 5000.20000 2014-01-10 00:46:00 | 5000.01000 | 5003.36000 | 5000.00000 | 5000.00000 | 12.5280 | 62658.6000 | 5001.48000 2014-01-10 00:47:00 | 4998.00000 | 4998.50000 | 4990.00000 | 4990.00000 | 23.8590 | 119110.2600 | 4992.26000 2014-01-10 00:48:00 | 4991.00000 | 4991.11000 | 4990.00000 | 4991.11000 | 3.5220 | 17575.8900 | 4990.32000 2014-01-10 00:49:00 | 4997.40000 | 5000.26000 | 4993.00000 | 5000.26000 | 31.6890 | 158379.2500 | 4997.92999 2014-01-10 00:50:00 | 4998.10000 | 4999.00000 | 4996.91000 | 4999.00000 | 1.7100 | 8546.5900 | 4998.01000 2014-01-10 00:51:00 | 5003.00000 | 5003.00000 | 5002.00000 | 5003.00000 | 11.5980 | 58021.6600 | 5002.73000 2014-01-10 00:52:00 | 5002.00000 | 5003.00000 | 4998.80000 | 4999.40000 | 2.7300 | 13652.4600 | 5000.90000 2014-01-10 00:53:00 | 4997.00000 | 4997.01000 | 4997.00000 | 4997.00000 | 7.1270 | 35613.6300 | 4997.00000 2014-01-10 00:54:00 | 4997.00000 | 5000.00000 | 4994.40000 | 4999.00000 | 10.6200 | 53050.2000 | 4995.31000 2014-01-10 00:55:00 | 4998.50000 | 4998.50000 | 4998.50000 | 4998.50000 | 0.1000 | 499.8500 | 4998.50000 2014-01-10 00:56:00 | 4998.00000 | 4998.10000 | 4997.00000 | 4997.99000 | 2.2330 | 11159.6900 | 4997.62000 2014-01-10 00:57:00 | 4997.00000 | 4997.59000 | 4993.09000 | 4996.23000 | 16.6540 | 83207.6600 | 4996.26001 2014-01-10 00:58:00 | 4996.28000 | 4997.99000 | 4993.94000 | 4997.99000 | 27.3430 | 136619.8200 | 4996.52002 2014-01-10 00:59:00 | 4996.00000 | 4996.00000 | 4996.00000 | 4996.00000 | 1.8930 | 9457.4300 | 4996.00000 2014-01-10 01:00:00 | 4996.01000 | 4996.01000 | 4995.99000 | 4996.00000 | 9.0390 | 45158.8400 | 4996.00000 2014-01-10 01:01:00 | 4996.00000 | 4996.00000 | 4996.00000 | 4996.00000 | 4.4690 | 22327.1200 | 4996.00000 2014-01-10 01:02:00 | 4995.50000 | 4996.00000 | 4994.01000 | 4994.01000 | 1.7390 | 8685.7100 | 4994.66000 2014-01-10 01:03:00 | 4994.01000 | 4994.01000 | 4993.00000 | 4993.99000 | 5.1520 | 25728.0800 | 4993.80000 2014-01-10 01:04:00 | 4993.01000 | 4996.02000 | 4993.01000 | 4996.02000 | 2.4100 | 12036.8900 | 4994.56000 2014-01-10 01:05:00 | 4996.03000 | 4996.03000 | 4996.02000 | 4996.02000 | 0.2000 | 999.2100 | 4996.03000 2014-01-10 01:06:00 | 4996.02000 | 4997.99000 | 4996.02000 | 4997.99000 | 1.1100 | 5547.3700 | 4997.64000 2014-01-10 01:07:00 | 4996.04000 | 4997.49000 | 4996.00000 | 4997.49000 | 2.2100 | 11041.4900 | 4996.15000 2014-01-10 01:08:00 | 4994.23000 | 4998.00000 | 4992.56000 | 4998.00000 | 20.1790 | 100814.8900 | 4996.03000 2014-01-10 01:09:00 | 4998.00000 | 5000.00000 | 4998.00000 | 5000.00000 | 10.0000 | 49994.6800 | 4999.47000 2014-01-10 01:10:00 | 5000.00000 | 5000.00000 | 4998.00000 | 4998.00000 | 4.1440 | 20718.1800 | 4999.56000 2014-01-10 01:11:00 | 4998.01000 | 5000.00000 | 4997.07000 | 4997.07000 | 30.8920 | 154401.9900 | 4998.12001 2014-01-10 01:12:00 | 4996.19000 | 5000.00000 | 4994.39000 | 5000.00000 | 9.3980 | 46961.6500 | 4996.98000 2014-01-10 01:13:00 | 5000.00000 | 5000.50000 | 4996.15000 | 4997.50000 | 4.4670 | 22328.4600 | 4998.54000 2014-01-10 01:14:00 | 4997.78000 | 4999.73000 | 4995.99000 | 4996.91000 | 4.2000 | 20991.5700 | 4997.99000 2014-01-10 01:15:00 | 5000.00000 | 5007.57000 | 4997.00000 | 4997.00000 | 32.1330 | 160711.0400 | 5001.43002 2014-01-10 01:16:00 | 5000.00000 | 5008.03000 | 4999.22000 | 5001.25000 | 27.3050 | 136691.0600 | 5006.07997 2014-01-10 01:17:00 | 5007.39000 | 5007.94000 | 5001.60000 | 5004.00000 | 35.5100 | 177708.6100 | 5004.47000 2014-01-10 01:18:00 | 5004.00000 | 5004.00000 | 4998.00000 | 4999.90000 | 33.5010 | 167483.7100 | 4999.36001 2014-01-10 01:19:00 | 4999.80000 | 5000.00000 | 4999.20000 | 5000.00000 | 3.1100 | 15549.7300 | 4999.91000 2014-01-10 01:20:00 | 5002.58000 | 5002.93000 | 4999.80000 | 4999.80000 | 14.1780 | 70923.1100 | 5002.33999 2014-01-10 01:21:00 | 5000.13000 | 5002.39000 | 4997.00000 | 4997.00000 | 12.6390 | 63176.2400 | 4998.52000 2014-01-10 01:22:00 | 4996.90000 | 4998.99000 | 4996.90000 | 4996.90000 | 2.2830 | 11410.1100 | 4997.86000 2014-01-10 01:23:00 | . | . | . | . | . | . | . 2014-01-10 01:24:00 | 4997.41000 | 5000.00000 | 4996.90000 | 5000.00000 | 3.0980 | 15486.8300 | 4998.98000 2014-01-10 01:25:00 | 4996.92000 | 5008.99000 | 4996.92000 | 5008.49000 | 9.1950 | 46032.5100 | 5006.24999 2014-01-10 01:26:00 | 5008.00000 | 5008.00000 | 5003.21000 | 5003.41000 | 44.6670 | 223575.0500 | 5005.36997 2014-01-10 01:27:00 | 5005.03000 | 5008.99000 | 5000.01000 | 5000.02000 | 40.8170 | 204307.7700 | 5005.45998 2014-01-10 01:28:00 | 5005.20000 | 5007.39000 | 5004.00000 | 5007.39000 | 10.4530 | 52338.9700 | 5007.08001 2014-01-10 01:29:00 | 5007.85000 | 5007.93000 | 5004.06000 | 5004.06000 | 46.4430 | 232476.9000 | 5005.64003 2014-01-10 01:30:00 | 5007.99000 | 5008.99000 | 5005.82000 | 5008.99000 | 21.1230 | 105783.7600 | 5007.99001 2014-01-10 01:31:00 | 5006.01000 | 5010.00000 | 5006.01000 | 5009.40000 | 17.3060 | 86701.5900 | 5009.90999 2014-01-10 01:32:00 | 5009.99000 | 5010.01000 | 5009.99000 | 5010.00000 | 23.4750 | 117609.7500 | 5009.99998 2014-01-10 01:33:00 | 5010.00000 | 5015.00000 | 5009.39000 | 5013.83000 | 50.5570 | 253393.0100 | 5012.02997 2014-01-10 01:34:00 | 5009.39000 | 5013.58000 | 5009.39000 | 5013.58000 | 1.4000 | 7018.8400 | 5013.46000 2014-01-10 01:35:00 | 5015.00000 | 5015.00000 | 5013.58000 | 5015.00000 | 1.8140 | 9096.8500 | 5014.80000 2014-01-10 01:36:00 | 5011.65000 | 5017.00000 | 5010.51000 | 5017.00000 | 11.6390 | 58361.1300 | 5014.27000 2014-01-10 01:37:00 | 5017.00000 | 5017.00000 | 5016.99000 | 5017.00000 | 6.2010 | 31110.4100 | 5017.00000 2014-01-10 01:38:00 | 5017.00000 | 5017.00000 | 5012.01000 | 5014.12000 | 6.3250 | 31719.5000 | 5014.93999 2014-01-10 01:39:00 | 5012.01000 | 5015.32000 | 5012.01000 | 5015.32000 | 34.6710 | 173808.6700 | 5013.08001 2014-01-10 01:40:00 | 5012.55000 | 5015.34000 | 5012.02000 | 5015.34000 | 49.9570 | 250470.0100 | 5013.70997 2014-01-10 01:41:00 | 5014.01000 | 5020.00000 | 5014.01000 | 5020.00000 | 3.6680 | 18405.3900 | 5017.83000 2014-01-10 01:42:00 | 5020.00000 | 5020.00000 | 5019.00000 | 5019.01000 | 1.4340 | 7197.3600 | 5019.08000 2014-01-10 01:43:00 | 5018.13000 | 5018.27000 | 5015.00000 | 5015.00000 | 60.8830 | 305410.6200 | 5016.35004 2014-01-10 01:44:00 | 5012.01000 | 5012.19000 | 5010.00000 | 5011.39000 | 22.5390 | 112944.7800 | 5011.08000 2014-01-10 01:45:00 | 5011.40000 | 5012.00000 | 5011.00000 | 5012.00000 | 3.7200 | 18643.8900 | 5011.80000 2014-01-10 01:46:00 | 5014.00000 | 5014.99000 | 5014.00000 | 5014.99000 | 1.4860 | 7451.2900 | 5014.32000 2014-01-10 01:47:00 | 5014.99000 | 5016.60000 | 5014.99000 | 5016.32000 | 2.5180 | 12629.1400 | 5015.55000 2014-01-10 01:48:00 | 5016.02000 | 5016.02000 | 5016.00000 | 5016.00000 | 5.9000 | 29594.4300 | 5016.01000 2014-01-10 01:49:00 | 5016.00000 | 5017.00000 | 5015.00000 | 5015.00000 | 5.0950 | 25553.4900 | 5015.40999 2014-01-10 01:50:00 | 5015.00000 | 5020.00000 | 5014.40000 | 5020.00000 | 8.8890 | 44603.1600 | 5017.79000 2014-01-10 01:51:00 | 5020.00000 | 5020.00000 | 5018.02000 | 5020.00000 | 17.0840 | 85759.7700 | 5019.89001 2014-01-10 01:52:00 | 5022.00000 | 5028.00000 | 5022.00000 | 5028.00000 | 22.8600 | 114866.3200 | 5024.77000 2014-01-10 01:53:00 | 5027.99000 | 5027.99000 | 5023.24000 | 5025.00000 | 7.0670 | 35520.3000 | 5026.22000 2014-01-10 01:54:00 | 5028.00000 | 5028.00000 | 5025.00000 | 5025.00000 | 61.6879 | 310029.4000 | 5025.76997 2014-01-10 01:55:00 | 5025.00000 | 5025.00000 | 5015.00000 | 5020.00000 | 2.8470 | 14297.2500 | 5021.87000 2014-01-10 01:56:00 | 5018.43000 | 5019.69000 | 5016.00000 | 5017.99000 | 42.3330 | 212410.9400 | 5017.62003 2014-01-10 01:57:00 | 5016.00000 | 5019.71000 | 5015.00000 | 5016.00000 | 24.6680 | 123781.5400 | 5017.89999 2014-01-10 01:58:00 | 5016.00000 | 5016.00000 | 5016.00000 | 5016.00000 | 0.5000 | 2508.0000 | 5016.00000 2014-01-10 01:59:00 | 5016.00000 | 5019.00000 | 5015.03000 | 5019.00000 | 8.9640 | 44975.8500 | 5017.39001 2014-01-10 02:00:00 | 5018.00000 | 5018.00000 | 5015.02000 | 5015.02000 | 15.0400 | 75445.9600 | 5016.35000 2014-01-10 02:01:00 | 5015.02000 | 5015.02000 | 5002.00000 | 5002.00000 | 37.2970 | 186761.4700 | 5007.40998 2014-01-10 02:02:00 | 5005.10000 | 5005.10000 | 5001.90000 | 5002.94000 | 4.1490 | 20757.3200 | 5002.97000 2014-01-10 02:03:00 | 5001.90000 | 5004.60000 | 5000.00000 | 5000.00000 | 24.2270 | 121151.0500 | 5000.65999 2014-01-10 02:04:00 | 4997.00000 | 4997.01000 | 4990.00000 | 4992.00000 | 7.6300 | 38096.1600 | 4992.94000 2014-01-10 02:05:00 | 4990.00000 | 4995.00000 | 4980.01000 | 4995.00000 | 66.1830 | 330075.7000 | 4987.32004 2014-01-10 02:06:00 | 4997.01000 | 5000.00000 | 4991.00000 | 4991.19000 | 36.2810 | 181240.0100 | 4995.45001 2014-01-10 02:07:00 | 4994.50000 | 4997.95000 | 4991.00000 | 4995.99000 | 56.4720 | 282066.5600 | 4994.80002 2014-01-10 02:08:00 | 4994.00000 | 5000.00000 | 4992.00000 | 4995.21000 | 58.7430 | 293479.0500 | 4995.98004 2014-01-10 02:09:00 | 4995.22000 | 4995.22000 | 4990.41000 | 4990.41000 | 5.5550 | 27735.3100 | 4992.84999 2014-01-10 02:10:00 | 4991.00000 | 4995.89000 | 4987.00000 | 4987.00000 | 48.6240 | 242737.9700 | 4992.14004 2014-01-10 02:11:00 | 4987.00000 | 4988.00000 | 4983.01000 | 4986.99000 | 29.1950 | 145560.0000 | 4985.78997 2014-01-10 02:12:00 | 4986.00000 | 4987.00000 | 4982.00000 | 4983.01000 | 14.9870 | 74690.4000 | 4983.67999 2014-01-10 02:13:00 | 4984.15000 | 4996.48000 | 4984.15000 | 4988.35000 | 52.2690 | 260897.6900 | 4991.43999 2014-01-10 02:14:00 | 4988.85000 | 4989.34000 | 4985.00000 | 4985.00000 | 5.4150 | 27010.5700 | 4988.09999 2014-01-10 02:15:00 | 4985.00000 | 4985.00000 | 4978.00000 | 4978.00000 | 30.4510 | 151692.1100 | 4981.51001 2014-01-10 02:16:00 | 4978.20000 | 4978.20000 | 4953.33000 | 4958.28000 | 47.3890 | 235388.3600 | 4967.14999 2014-01-10 02:17:00 | 4958.30000 | 4969.65000 | 4951.00000 | 4966.66000 | 70.1649 | 348056.7000 | 4960.54993 2014-01-10 02:18:00 | 4960.01000 | 4969.00000 | 4952.00000 | 4957.00000 | 77.4099 | 384034.6300 | 4961.05000 2014-01-10 02:19:00 | 4956.99000 | 4967.00000 | 4955.00000 | 4964.99000 | 45.5430 | 225944.5800 | 4961.13003 2014-01-10 02:20:00 | 4967.00000 | 4975.00000 | 4960.00000 | 4964.94000 | 39.5190 | 196331.9200 | 4968.03999 2014-01-10 02:21:00 | 4965.73000 | 4969.00000 | 4963.60000 | 4966.00000 | 27.9290 | 138712.3200 | 4966.60999 2014-01-10 02:22:00 | 4968.00000 | 4974.81000 | 4964.00000 | 4971.62000 | 10.5810 | 52588.9900 | 4970.13000 2014-01-10 02:23:00 | 4977.99000 | 4981.00000 | 4972.28000 | 4981.00000 | 70.6320 | 351508.4900 | 4976.62003 2014-01-10 02:24:00 | 4981.00000 | 4981.01000 | 4975.03000 | 4980.00000 | 23.2820 | 115912.0900 | 4978.61001 2014-01-10 02:25:00 | 4973.79000 | 4978.45000 | 4960.00000 | 4960.00000 | 38.8180 | 192932.1400 | 4970.16998 2014-01-10 02:26:00 | 4964.45000 | 4984.98000 | 4960.01000 | 4984.98000 | 49.4600 | 245622.8500 | 4966.09000 2014-01-10 02:27:00 | 4976.39000 | 4984.26000 | 4973.01000 | 4973.11000 | 67.6500 | 336827.5100 | 4978.97000 2014-01-10 02:28:00 | 4981.99000 | 4984.87000 | 4973.01000 | 4980.00000 | 79.2380 | 394355.6300 | 4976.84997 2014-01-10 02:29:00 | 4975.00000 | 4978.96000 | 4975.00000 | 4976.01000 | 25.8400 | 128614.9500 | 4977.36000 2014-01-10 02:30:00 | 4975.80000 | 4980.00000 | 4975.00000 | 4980.00000 | 19.6380 | 97748.7800 | 4977.52999 2014-01-10 02:31:00 | 4979.00000 | 4982.00000 | 4977.06000 | 4980.36000 | 15.5870 | 77623.5200 | 4980.01999 2014-01-10 02:32:00 | 4980.50000 | 4981.99000 | 4975.03000 | 4977.15000 | 100.5099 | 500363.5300 | 4978.25000 2014-01-10 02:33:00 | 4978.80000 | 4980.00000 | 4978.80000 | 4980.00000 | 3.0980 | 15426.9300 | 4979.64000 2014-01-10 02:34:00 | 4984.87000 | 4985.00000 | 4976.45000 | 4983.20000 | 58.7259 | 292646.6700 | 4983.25995 2014-01-10 02:35:00 | 4983.01000 | 4983.85000 | 4980.01000 | 4981.00000 | 18.5640 | 92492.4800 | 4982.36001 2014-01-10 02:36:00 | 4983.79000 | 4985.00000 | 4983.79000 | 4983.80000 | 14.4630 | 72092.7400 | 4984.63001 2014-01-10 02:37:00 | 4985.00000 | 4990.00000 | 4985.00000 | 4990.00000 | 27.3080 | 136192.0600 | 4987.25999 2014-01-10 02:38:00 | 4990.00000 | 4994.00000 | 4983.91000 | 4985.07000 | 65.9011 | 328886.4800 | 4990.61001 2014-01-10 02:39:00 | 4987.22000 | 4989.99000 | 4984.26000 | 4989.99000 | 30.7550 | 153383.9500 | 4987.27997 2014-01-10 02:40:00 | 4989.99000 | 4990.00000 | 4985.01000 | 4985.02000 | 57.2990 | 285755.9600 | 4987.09999 2014-01-10 02:41:00 | 4984.02000 | 4989.28000 | 4984.00000 | 4985.03000 | 83.6689 | 417166.5800 | 4985.91998 2014-01-10 02:42:00 | 4985.00000 | 4988.90000 | 4983.84000 | 4988.00000 | 41.6690 | 207748.6900 | 4985.68999 2014-01-10 02:43:00 | 4988.88000 | 4990.00000 | 4988.88000 | 4990.00000 | 6.8060 | 33956.2800 | 4989.16999 2014-01-10 02:44:00 | 4988.05000 | 4991.88000 | 4979.99000 | 4988.45000 | 150.6711 | 751395.1500 | 4986.99003 2014-01-10 02:45:00 | 4986.03000 | 4990.52000 | 4986.03000 | 4990.00000 | 7.7890 | 38860.6200 | 4989.17000 2014-01-10 02:46:00 | 4990.01000 | 4990.50000 | 4989.90000 | 4989.90000 | 4.2100 | 21008.0200 | 4990.03000 2014-01-10 02:47:00 | 4988.00000 | 4988.00000 | 4985.00000 | 4985.00000 | 8.4590 | 42180.7600 | 4986.50000 2014-01-10 02:48:00 | 4985.00000 | 4990.00000 | 4985.00000 | 4985.92000 | 36.9580 | 184335.7200 | 4987.70999 2014-01-10 02:49:00 | 4987.96000 | 4989.57000 | 4985.01000 | 4987.00000 | 19.3380 | 96445.6400 | 4987.35999 2014-01-10 02:50:00 | 4987.00000 | 4987.00000 | 4985.00000 | 4985.00000 | 5.2400 | 26122.1900 | 4985.15000 2014-01-10 02:51:00 | 4984.99000 | 4988.00000 | 4982.27000 | 4985.85000 | 17.5480 | 87479.2500 | 4985.13999 2014-01-10 02:52:00 | 4987.00000 | 4994.00000 | 4987.00000 | 4990.60000 | 23.5470 | 117536.6200 | 4991.57999 2014-01-10 02:53:00 | 4990.60000 | 4993.00000 | 4990.00000 | 4993.00000 | 16.3660 | 81678.7800 | 4990.75999 2014-01-10 02:54:00 | 4993.00000 | 4994.00000 | 4993.00000 | 4993.90000 | 8.0760 | 40330.3500 | 4993.84999 2014-01-10 02:55:00 | 4993.41000 | 4997.00000 | 4993.40000 | 4996.98000 | 6.4200 | 32070.2300 | 4995.36000 2014-01-10 02:56:00 | 4997.99000 | 5002.94000 | 4997.99000 | 5002.94000 | 21.8450 | 109241.7300 | 5000.76998 2014-01-10 02:57:00 | 5002.94000 | 5004.00000 | 5002.94000 | 5003.01000 | 4.8780 | 24405.9600 | 5003.27000 2014-01-10 02:58:00 | 5004.44000 | 5007.72000 | 5000.00000 | 5000.00000 | 88.6461 | 443623.8900 | 5004.43993 2014-01-10 02:59:00 | 5000.00000 | 5003.23000 | 5000.00000 | 5003.00000 | 66.8351 | 334351.0900 | 5002.63007 2014-01-10 03:00:00 | 5000.00000 | 5002.99000 | 4998.53000 | 5000.71000 | 19.1330 | 95675.4500 | 5000.55001 2014-01-10 03:01:00 | 4998.27000 | 5002.99000 | 4998.02000 | 5002.55000 | 45.5480 | 227757.5800 | 5000.38998 2014-01-10 03:02:00 | 5002.55000 | 5005.00000 | 4998.14000 | 5000.00000 | 34.2970 | 171548.9000 | 5001.85998 2014-01-10 03:03:00 | 5000.00000 | 5003.83000 | 4998.00000 | 4999.99000 | 34.9980 | 174996.0200 | 5000.16999 2014-01-10 03:04:00 | 4998.00000 | 4998.00000 | 4985.02000 | 4985.66000 | 62.7000 | 312701.5800 | 4987.27000 2014-01-10 03:05:00 | 4985.03000 | 4992.99000 | 4984.00000 | 4988.99000 | 61.2530 | 305451.5200 | 4986.72004 2014-01-10 03:06:00 | 4985.16000 | 4988.97000 | 4985.16000 | 4988.00000 | 19.2400 | 95954.3200 | 4987.23000 2014-01-10 03:07:00 | 4988.99000 | 4988.99000 | 4985.01000 | 4988.99000 | 9.5480 | 47612.5700 | 4986.65000 2014-01-10 03:08:00 | 4989.08000 | 4994.96000 | 4985.17000 | 4988.80000 | 61.0560 | 304712.9500 | 4990.70995 2014-01-10 03:09:00 | 4987.41000 | 4989.40000 | 4985.02000 | 4985.02000 | 43.8170 | 218495.6000 | 4986.54997 2014-01-10 03:10:00 | 4988.48000 | 4988.48000 | 4985.00000 | 4987.00000 | 29.8780 | 149014.8800 | 4987.43999 2014-01-10 03:11:00 | 4987.00000 | 4987.80000 | 4987.00000 | 4987.00000 | 3.7000 | 18453.2600 | 4987.37000 2014-01-10 03:12:00 | 4987.00000 | 4989.00000 | 4987.00000 | 4989.00000 | 4.1000 | 20450.7400 | 4987.99000 2014-01-10 03:13:00 | 4989.00000 | 4991.31000 | 4988.10000 | 4989.57000 | 18.3120 | 91360.0500 | 4989.08001 2014-01-10 03:14:00 | 4989.90000 | 4991.00000 | 4988.10000 | 4989.80000 | 4.3430 | 21673.3100 | 4990.40000 2014-01-10 03:15:00 | 4990.40000 | 4992.00000 | 4990.40000 | 4992.00000 | 5.8220 | 29060.6800 | 4991.53000 2014-01-10 03:16:00 | 4992.01000 | 4992.01000 | 4989.80000 | 4989.80000 | 5.1010 | 25461.5100 | 4991.47000 2014-01-10 03:17:00 | 4988.00000 | 4996.00000 | 4988.00000 | 4995.01000 | 11.3850 | 56851.0900 | 4993.50999 2014-01-10 03:18:00 | 4995.00000 | 5003.83000 | 4995.00000 | 4995.00000 | 33.0880 | 165416.4700 | 4999.28999 2014-01-10 03:19:00 | 4996.00000 | 5002.98000 | 4996.00000 | 5002.00000 | 56.4870 | 282395.5200 | 4999.29997 2014-01-10 03:20:00 | 5002.00000 | 5004.00000 | 5000.00000 | 5004.00000 | 8.2430 | 41232.9100 | 5002.17000 2014-01-10 03:21:00 | 5004.00000 | 5005.00000 | 5000.00000 | 5000.00000 | 27.8700 | 139456.4300 | 5003.82000 2014-01-10 03:22:00 | 4992.70000 | 4999.76000 | 4991.93000 | 4993.19000 | 53.3810 | 266674.0600 | 4995.67001 2014-01-10 03:23:00 | 4993.19000 | 5002.40000 | 4992.59000 | 4998.59000 | 67.8300 | 339009.5200 | 4997.93000 2014-01-10 03:24:00 | 4996.61000 | 4999.98000 | 4996.60000 | 4997.00000 | 34.4100 | 171982.1300 | 4998.03000 2014-01-10 03:25:00 | 4997.00000 | 5000.00000 | 4997.00000 | 5000.00000 | 8.9610 | 44801.9500 | 4999.66000 2014-01-10 03:26:00 | 5000.01000 | 5000.01000 | 5000.00000 | 5000.00000 | 0.1330 | 665.0000 | 5000.00000 2014-01-10 03:27:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 0.2000 | 1000.0000 | 5000.00000 2014-01-10 03:28:00 | 5000.50000 | 5005.00000 | 5000.00000 | 5004.99000 | 20.2580 | 101379.5000 | 5004.41999 2014-01-10 03:29:00 | 5005.00000 | 5005.00000 | 4999.50000 | 5003.00000 | 10.2950 | 51485.8200 | 5001.04999 2014-01-10 03:30:00 | 5006.24000 | 5006.48000 | 5003.01000 | 5003.01000 | 27.6250 | 138252.3100 | 5004.60997 2014-01-10 03:31:00 | 5004.62000 | 5004.62000 | 5000.20000 | 5003.38000 | 17.8020 | 89061.1100 | 5002.87001 2014-01-10 03:32:00 | 5000.20000 | 5001.00000 | 4999.00000 | 5001.00000 | 13.4710 | 67358.2100 | 5000.24000 2014-01-10 03:33:00 | 5001.00000 | 5002.00000 | 5000.50000 | 5002.00000 | 17.9220 | 89644.1700 | 5001.91001 2014-01-10 03:34:00 | 4999.01000 | 5000.80000 | 4996.07000 | 4996.21000 | 28.4550 | 142246.7100 | 4999.00997 2014-01-10 03:35:00 | 4999.99000 | 5000.00000 | 4994.00000 | 4999.15000 | 60.7130 | 303448.8700 | 4998.09004 2014-01-10 03:36:00 | 4996.02000 | 4999.00000 | 4994.28000 | 4998.66000 | 89.3760 | 446600.2100 | 4996.86993 2014-01-10 03:37:00 | 4995.37000 | 4998.50000 | 4994.01000 | 4994.01000 | 5.7480 | 28716.4300 | 4995.90000 2014-01-10 03:38:00 | 4995.00000 | 4995.00000 | 4994.02000 | 4995.00000 | 4.3020 | 21485.4500 | 4994.29000 2014-01-10 03:39:00 | 4994.99000 | 4999.00000 | 4994.99000 | 4996.75000 | 52.5250 | 262443.3200 | 4996.53995 2014-01-10 03:40:00 | 4995.61000 | 4998.88000 | 4994.99000 | 4997.58000 | 43.7900 | 218802.4500 | 4996.63000 2014-01-10 03:41:00 | 4997.19000 | 5001.99000 | 4994.99000 | 5001.99000 | 24.7980 | 123967.3400 | 4999.08999 2014-01-10 03:42:00 | 5002.00000 | 5005.00000 | 4994.99000 | 4999.22000 | 42.9800 | 214976.6700 | 5001.78000 2014-01-10 03:43:00 | 4995.58000 | 4997.47000 | 4986.40000 | 4987.64000 | 108.2460 | 540406.2800 | 4992.38991 2014-01-10 03:44:00 | 4987.77000 | 4987.77000 | 4982.80000 | 4984.00000 | 15.8670 | 79097.5200 | 4985.02999 2014-01-10 03:45:00 | 4983.00000 | 4984.99000 | 4982.00000 | 4984.00000 | 15.7910 | 78707.1500 | 4984.30000 2014-01-10 03:46:00 | 4984.01000 | 4985.59000 | 4982.64000 | 4985.59000 | 12.5960 | 62778.0900 | 4983.96999 2014-01-10 03:47:00 | 4984.35000 | 4985.74000 | 4982.73000 | 4983.99000 | 34.0740 | 169827.8500 | 4984.09003 2014-01-10 03:48:00 | 4983.99000 | 4984.00000 | 4983.37000 | 4984.00000 | 18.6820 | 93110.4900 | 4983.97001 2014-01-10 03:49:00 | 4984.00000 | 4985.00000 | 4984.00000 | 4985.00000 | 5.2210 | 26023.4600 | 4984.38000 2014-01-10 03:50:00 | 4986.20000 | 4988.00000 | 4982.53000 | 4987.00000 | 20.5080 | 102226.3200 | 4984.69999 2014-01-10 03:51:00 | 4985.00000 | 4986.00000 | 4983.00000 | 4984.00000 | 8.5690 | 42713.9700 | 4984.71000 2014-01-10 03:52:00 | 4985.00000 | 4985.00000 | 4983.88000 | 4983.88000 | 4.9370 | 24606.7100 | 4984.14000 2014-01-10 03:53:00 | 4983.01000 | 4984.00000 | 4983.01000 | 4983.88000 | 8.4200 | 41962.9300 | 4983.72000 2014-01-10 03:54:00 | 4983.01000 | 4984.00000 | 4982.72000 | 4983.86000 | 8.7250 | 43482.9300 | 4983.71999 2014-01-10 03:55:00 | 4983.86000 | 4983.99000 | 4980.00000 | 4982.27000 | 60.4151 | 300920.1200 | 4980.87994 2014-01-10 03:56:00 | 4982.38000 | 4982.38000 | 4975.89000 | 4978.71000 | 53.0980 | 264280.8200 | 4977.22998 2014-01-10 03:57:00 | 4979.21000 | 4979.21000 | 4975.02000 | 4978.00000 | 36.3370 | 180861.0700 | 4977.32998 2014-01-10 03:58:00 | 4975.01000 | 4978.00000 | 4975.01000 | 4977.99000 | 16.9670 | 84446.7200 | 4977.11999 2014-01-10 03:59:00 | 4977.99000 | 4983.35000 | 4977.99000 | 4983.20000 | 14.9800 | 74611.1700 | 4980.72000 2014-01-10 04:00:00 | 4981.44000 | 4983.99000 | 4980.00000 | 4980.00000 | 70.8240 | 352835.5000 | 4981.86006 2014-01-10 04:01:00 | 4983.89000 | 4984.00000 | 4975.00000 | 4975.00000 | 9.2200 | 45892.9500 | 4977.54000 2014-01-10 04:02:00 | 4976.99000 | 4982.99000 | 4976.99000 | 4982.99000 | 15.0490 | 74950.9200 | 4980.46000 2014-01-10 04:03:00 | 4982.99000 | 4985.00000 | 4977.88000 | 4985.00000 | 18.8220 | 93787.2400 | 4982.85001 2014-01-10 04:04:00 | 4985.00000 | 4985.61000 | 4985.00000 | 4985.01000 | 26.7510 | 133354.2500 | 4985.02001 2014-01-10 04:05:00 | 4985.61000 | 4987.88000 | 4985.61000 | 4986.99000 | 3.2190 | 16053.6200 | 4987.14000 2014-01-10 04:06:00 | 4986.99000 | 4987.00000 | 4986.99000 | 4987.00000 | 4.0570 | 20232.2600 | 4987.00000 2014-01-10 04:07:00 | 4987.88000 | 4988.00000 | 4985.10000 | 4987.00000 | 2.4890 | 12411.4500 | 4986.52000 2014-01-10 04:08:00 | 4987.00000 | 4988.00000 | 4985.25000 | 4986.00000 | 7.1950 | 35872.3000 | 4985.72999 2014-01-10 04:09:00 | 4986.10000 | 4987.48000 | 4986.10000 | 4987.48000 | 3.3280 | 16596.9500 | 4987.07000 2014-01-10 04:10:00 | 4986.11000 | 4986.11000 | 4985.21000 | 4985.21000 | 4.1800 | 20841.4300 | 4985.99000 2014-01-10 04:11:00 | 4985.20000 | 4987.33000 | 4985.20000 | 4987.00000 | 4.4180 | 22027.4100 | 4985.83000 2014-01-10 04:12:00 | 4987.00000 | 4988.00000 | 4987.00000 | 4987.21000 | 3.2990 | 16453.4800 | 4987.41000 2014-01-10 04:13:00 | 4987.21000 | 4987.34000 | 4987.00000 | 4987.30000 | 3.4730 | 17320.2800 | 4987.12000 2014-01-10 04:14:00 | 4987.00000 | 4987.00000 | 4985.30000 | 4985.39000 | 2.9370 | 14643.9200 | 4986.01000 2014-01-10 04:15:00 | . | . | . | . | . | . | . 2014-01-10 04:16:00 | 4986.99000 | 4986.99000 | 4985.21000 | 4985.21000 | 4.5050 | 22458.4200 | 4985.22000 2014-01-10 04:17:00 | 4985.22000 | 4985.22000 | 4985.21000 | 4985.21000 | 2.0300 | 10119.9900 | 4985.22000 2014-01-10 04:18:00 | 4985.21000 | 4987.00000 | 4985.21000 | 4987.00000 | 4.1770 | 20826.9600 | 4986.11000 2014-01-10 04:19:00 | 4987.00000 | 4988.00000 | 4987.00000 | 4988.00000 | 0.5630 | 2808.0300 | 4987.62000 2014-01-10 04:20:00 | 4988.00000 | 4989.89000 | 4988.00000 | 4988.59000 | 1.4490 | 7228.4500 | 4988.58000 2014-01-10 04:21:00 | 4988.59000 | 4989.68000 | 4986.00000 | 4987.33000 | 17.3270 | 86414.9600 | 4987.29999 2014-01-10 04:22:00 | 4985.40000 | 4986.60000 | 4985.21000 | 4986.60000 | 4.6820 | 23341.7100 | 4985.41000 2014-01-10 04:23:00 | 4986.60000 | 4989.88000 | 4986.60000 | 4989.88000 | 0.4770 | 2379.2900 | 4988.04000 2014-01-10 04:24:00 | 4985.67000 | 4988.69000 | 4985.23000 | 4988.00000 | 22.6200 | 112795.4700 | 4986.54000 2014-01-10 04:25:00 | 4987.99000 | 4988.00000 | 4985.21000 | 4985.21000 | 23.8700 | 119012.2500 | 4985.85000 2014-01-10 04:26:00 | 4987.00000 | 4987.00000 | 4985.00000 | 4985.00000 | 40.1150 | 199981.1800 | 4985.19996 2014-01-10 04:27:00 | 4986.99000 | 4987.00000 | 4986.99000 | 4987.00000 | 6.7590 | 33707.1100 | 4987.00000 2014-01-10 04:28:00 | 4987.00000 | 4987.18000 | 4985.01000 | 4985.01000 | 2.9410 | 14666.7700 | 4987.00000 2014-01-10 04:29:00 | 4986.00000 | 4986.00000 | 4985.00000 | 4985.00000 | 7.9950 | 39855.6000 | 4985.06999 2014-01-10 04:30:00 | 4985.00000 | 4985.01000 | 4984.99999 | 4985.01000 | 9.3570 | 46644.6600 | 4984.99999 2014-01-10 04:31:00 | 4986.74000 | 4986.74000 | 4985.00000 | 4986.14000 | 9.9400 | 49553.0200 | 4985.21000 2014-01-10 04:32:00 | 4986.13000 | 4986.13000 | 4985.00000 | 4986.10000 | 11.7800 | 58726.3700 | 4985.26000 2014-01-10 04:33:00 | 4986.13000 | 4986.34000 | 4985.00000 | 4986.13000 | 36.4260 | 181606.7500 | 4985.63997 2014-01-10 04:34:00 | 4986.13000 | 4988.00000 | 4986.13000 | 4988.00000 | 24.2090 | 120734.5500 | 4987.18000 2014-01-10 04:35:00 | 4989.54000 | 4989.54000 | 4985.95000 | 4987.16000 | 35.2180 | 175645.4600 | 4987.37999 2014-01-10 04:36:00 | 4985.59000 | 4985.59000 | 4985.01000 | 4985.10000 | 2.2170 | 11052.1700 | 4985.19000 2014-01-10 04:37:00 | 4985.10000 | 4987.20000 | 4980.88000 | 4985.00000 | 37.5180 | 187011.5900 | 4984.57999 2014-01-10 04:38:00 | 4987.19000 | 4987.19000 | 4980.88000 | 4980.89000 | 6.4890 | 32334.5000 | 4982.97000 2014-01-10 04:39:00 | 4982.68000 | 4986.64000 | 4977.10000 | 4977.10000 | 7.5050 | 37391.2600 | 4982.17999 2014-01-10 04:40:00 | 4980.84000 | 4980.84000 | 4972.00000 | 4972.00000 | 47.2480 | 235086.4700 | 4975.58998 2014-01-10 04:41:00 | 4977.99000 | 4977.99000 | 4974.45000 | 4974.45000 | 7.1820 | 35729.9000 | 4974.92000 2014-01-10 04:42:00 | 4976.12000 | 4980.00000 | 4972.00000 | 4978.80000 | 58.5120 | 291156.1000 | 4976.01002 2014-01-10 04:43:00 | 4977.61000 | 4978.00000 | 4977.00000 | 4977.96000 | 10.6010 | 52763.0300 | 4977.17000 2014-01-10 04:44:00 | 4977.98000 | 4977.98000 | 4977.98000 | 4977.98000 | 1.8400 | 9159.4800 | 4977.98000 2014-01-10 04:45:00 | 4977.99000 | 4977.99000 | 4977.00000 | 4977.01000 | 6.6390 | 33046.2100 | 4977.59000 2014-01-10 04:46:00 | 4977.00000 | 4980.00000 | 4977.00000 | 4978.00000 | 7.8200 | 38926.1500 | 4977.77000 2014-01-10 04:47:00 | 4980.00000 | 4980.00000 | 4977.00000 | 4977.00000 | 25.4390 | 126617.1700 | 4977.28999 2014-01-10 04:48:00 | 4977.00000 | 4977.00000 | 4970.00000 | 4970.00000 | 53.9470 | 268374.0100 | 4974.76997 2014-01-10 04:49:00 | 4966.02000 | 4966.02000 | 4963.85000 | 4965.00000 | 24.9450 | 123856.2300 | 4965.16997 2014-01-10 04:50:00 | 4965.00000 | 4965.00000 | 4960.00000 | 4961.92000 | 73.2989 | 363732.0700 | 4962.30998 2014-01-10 04:51:00 | 4963.90000 | 4966.27000 | 4960.00000 | 4960.00000 | 23.3590 | 115951.9900 | 4963.91000 2014-01-10 04:52:00 | 4960.01000 | 4969.96000 | 4956.00000 | 4960.00000 | 9.9150 | 49198.5000 | 4962.03001 2014-01-10 04:53:00 | 4959.00000 | 4970.00000 | 4956.00000 | 4970.00000 | 35.2630 | 175016.6500 | 4963.18002 2014-01-10 04:54:00 | 4963.25000 | 4976.00000 | 4962.01000 | 4970.35000 | 37.9210 | 188373.6900 | 4967.53001 2014-01-10 04:55:00 | 4970.60000 | 4974.10000 | 4970.00000 | 4970.00000 | 1.3400 | 6662.5300 | 4972.04000 2014-01-10 04:56:00 | 4972.00000 | 4972.00000 | 4966.00000 | 4966.00000 | 10.9550 | 54438.0600 | 4969.23999 2014-01-10 04:57:00 | 4965.35000 | 4967.00000 | 4965.35000 | 4966.00000 | 7.8940 | 39198.0200 | 4965.55001 2014-01-10 04:58:00 | 4966.00000 | 4972.97000 | 4966.00000 | 4972.97000 | 21.1580 | 105143.9400 | 4969.45999 2014-01-10 04:59:00 | 4968.19000 | 4970.20000 | 4959.50000 | 4959.50000 | 17.3020 | 85866.4000 | 4962.80001 2014-01-10 05:00:00 | 4957.92000 | 4959.50000 | 4956.00000 | 4957.00000 | 7.7790 | 38566.0700 | 4957.72000 2014-01-10 05:01:00 | 4958.26000 | 4961.01000 | 4957.00000 | 4958.97000 | 24.2290 | 120143.9200 | 4958.68000 2014-01-10 05:02:00 | 4957.08000 | 4960.97000 | 4957.08000 | 4960.00000 | 9.8530 | 48859.5800 | 4958.85001 2014-01-10 05:03:00 | 4960.40000 | 4960.60000 | 4960.00000 | 4960.00000 | 1.8580 | 9215.9500 | 4960.14000 2014-01-10 05:04:00 | 4960.00000 | 4962.84000 | 4959.28000 | 4961.26000 | 9.0650 | 44965.7300 | 4960.36999 2014-01-10 05:05:00 | 4962.00000 | 4967.81000 | 4962.00000 | 4964.00000 | 31.6790 | 157314.4300 | 4965.88999 2014-01-10 05:06:00 | 4963.00000 | 4966.40000 | 4960.00000 | 4966.00000 | 29.6700 | 147322.7000 | 4965.38000 2014-01-10 05:07:00 | 4961.20000 | 4966.00000 | 4961.00000 | 4962.40000 | 29.3600 | 145746.8900 | 4964.13000 2014-01-10 05:08:00 | 4962.99000 | 4965.00000 | 4962.42000 | 4965.00000 | 2.7100 | 13452.0900 | 4963.87000 2014-01-10 05:09:00 | 4967.99000 | 4970.00000 | 4965.12000 | 4970.00000 | 4.9780 | 24728.4700 | 4967.55000 2014-01-10 05:10:00 | 4968.00000 | 4980.41000 | 4966.61000 | 4980.00000 | 29.2490 | 145568.8400 | 4976.87999 2014-01-10 05:11:00 | 4980.00000 | 4980.01000 | 4980.00000 | 4980.01000 | 10.2520 | 51054.9600 | 4980.00000 2014-01-10 05:12:00 | 4974.69000 | 4979.25000 | 4970.00000 | 4970.00000 | 25.5680 | 127170.4700 | 4973.80999 2014-01-10 05:13:00 | 4970.00000 | 4972.15000 | 4970.00000 | 4971.00000 | 10.0330 | 49882.5100 | 4971.84001 2014-01-10 05:14:00 | 4970.00000 | 4971.00000 | 4970.00000 | 4971.00000 | 4.0720 | 20241.8600 | 4970.99000 2014-01-10 05:15:00 | 4970.00000 | 4971.54000 | 4966.21000 | 4966.92000 | 33.6160 | 167035.9800 | 4968.93997 2014-01-10 05:16:00 | 4966.21000 | 4966.22000 | 4963.00000 | 4963.00000 | 13.6800 | 67905.3700 | 4963.84000 2014-01-10 05:17:00 | 4964.00000 | 4964.00000 | 4963.70000 | 4963.70000 | 0.4000 | 1985.5100 | 4963.77000 2014-01-10 05:18:00 | 4963.70000 | 4964.30000 | 4963.70000 | 4963.70000 | 2.7900 | 13849.0500 | 4963.82000 2014-01-10 05:19:00 | 4963.89000 | 4963.89000 | 4961.01000 | 4963.00000 | 22.0160 | 109265.2700 | 4962.98998 2014-01-10 05:20:00 | 4963.01000 | 4963.01000 | 4955.99000 | 4957.00000 | 23.5650 | 116876.0100 | 4959.72998 2014-01-10 05:21:00 | 4957.00000 | 4957.01000 | 4952.00000 | 4952.22000 | 17.1290 | 84861.8000 | 4954.28000 2014-01-10 05:22:00 | 4952.55000 | 4955.54000 | 4951.55000 | 4952.00000 | 27.9000 | 138171.0300 | 4952.37000 2014-01-10 05:23:00 | 4952.70000 | 4964.22000 | 4952.70000 | 4964.22000 | 10.2850 | 50981.4600 | 4956.86999 2014-01-10 05:24:00 | 4958.00000 | 4964.22000 | 4958.00000 | 4964.22000 | 6.0000 | 29760.4400 | 4960.07000 2014-01-10 05:25:00 | 4957.03000 | 4963.00000 | 4957.03000 | 4957.05000 | 18.4250 | 91434.7900 | 4962.53998 2014-01-10 05:26:00 | 4960.01000 | 4961.94000 | 4957.00000 | 4957.00000 | 17.1600 | 85114.2700 | 4960.04000 2014-01-10 05:27:00 | 4959.00000 | 4959.00000 | 4959.00000 | 4959.00000 | 1.0000 | 4959.0000 | 4959.00000 2014-01-10 05:28:00 | 4960.50000 | 4963.94000 | 4959.32000 | 4960.20000 | 43.5170 | 215971.2900 | 4962.91997 2014-01-10 05:29:00 | 4963.50000 | 4964.00000 | 4961.85000 | 4964.00000 | 9.7530 | 48408.7800 | 4963.48001 2014-01-10 05:30:00 | 4965.00000 | 4970.00000 | 4963.99000 | 4963.99000 | 25.2170 | 125194.7600 | 4964.69998 2014-01-10 05:31:00 | 4963.39000 | 4969.00000 | 4962.79000 | 4965.01000 | 29.9200 | 148584.9000 | 4966.07000 2014-01-10 05:32:00 | 4968.62000 | 4970.00000 | 4965.01000 | 4965.01000 | 22.2710 | 110632.3900 | 4967.55000 2014-01-10 05:33:00 | 4966.64000 | 4970.00000 | 4966.00000 | 4970.00000 | 9.9970 | 49665.6100 | 4968.04999 2014-01-10 05:34:00 | 4967.01000 | 4969.89000 | 4967.00000 | 4967.00000 | 1.2480 | 6199.4000 | 4967.47000 2014-01-10 05:35:00 | 4967.01000 | 4968.69000 | 4967.00000 | 4967.00000 | 2.5280 | 12556.6300 | 4967.02000 2014-01-10 05:36:00 | 4967.00000 | 4967.00000 | 4960.60000 | 4962.86000 | 8.9330 | 44345.4700 | 4964.23001 2014-01-10 05:37:00 | 4966.39000 | 4970.00000 | 4959.65000 | 4968.18000 | 79.3461 | 393929.3800 | 4964.69994 2014-01-10 05:38:00 | 4967.88000 | 4969.00000 | 4962.24000 | 4964.76000 | 21.7010 | 107746.5100 | 4965.05000 2014-01-10 05:39:00 | 4968.32000 | 4968.41000 | 4964.44000 | 4964.44000 | 7.9490 | 39473.8200 | 4965.89000 2014-01-10 05:40:00 | 4966.06000 | 4975.00000 | 4964.11000 | 4975.00000 | 66.4710 | 330472.7100 | 4971.68001 2014-01-10 05:41:00 | 4975.00000 | 4978.00000 | 4972.40000 | 4972.96000 | 19.7080 | 98049.8200 | 4975.12999 2014-01-10 05:42:00 | 4972.21000 | 4977.00000 | 4972.21000 | 4976.70000 | 6.0280 | 29987.6800 | 4974.73000 2014-01-10 05:43:00 | 4976.69000 | 4977.00000 | 4971.52000 | 4976.99000 | 16.9540 | 84343.4300 | 4974.84001 2014-01-10 05:44:00 | 4978.00000 | 4981.00000 | 4976.32000 | 4981.00000 | 28.9390 | 144052.8800 | 4977.80999 2014-01-10 05:45:00 | 4980.00000 | 4981.00000 | 4977.17000 | 4981.00000 | 27.7820 | 138330.9500 | 4979.16001 2014-01-10 05:46:00 | 4981.00000 | 4988.00000 | 4981.00000 | 4985.00000 | 30.0080 | 149571.8900 | 4984.39999 2014-01-10 05:47:00 | 4988.00000 | 4988.00000 | 4985.01000 | 4987.42000 | 3.3430 | 16671.0000 | 4986.84000 2014-01-10 05:48:00 | 4985.03000 | 4986.82000 | 4985.02000 | 4985.03000 | 4.5900 | 22884.8200 | 4985.80000 2014-01-10 05:49:00 | 4979.00000 | 4986.82000 | 4977.58000 | 4986.60000 | 49.7880 | 248046.1400 | 4982.04998 2014-01-10 05:50:00 | 4982.99000 | 4989.00000 | 4982.38000 | 4989.00000 | 46.9280 | 233897.6000 | 4984.17998 2014-01-10 05:51:00 | 4985.27000 | 4989.00000 | 4980.00000 | 4980.00000 | 62.9880 | 313975.1700 | 4984.67998 2014-01-10 05:52:00 | 4979.99000 | 4980.00000 | 4972.23000 | 4973.00000 | 28.8920 | 143721.5400 | 4974.44001 2014-01-10 05:53:00 | 4973.00000 | 4978.42000 | 4971.10000 | 4971.30000 | 39.2000 | 195000.1000 | 4974.49000 2014-01-10 05:54:00 | 4972.00000 | 4978.55000 | 4970.00000 | 4971.50000 | 56.2260 | 279632.7700 | 4973.36995 2014-01-10 05:55:00 | 4974.79000 | 4978.95000 | 4971.66000 | 4974.85000 | 30.6280 | 152384.2400 | 4975.31999 2014-01-10 05:56:00 | 4976.40000 | 4978.29000 | 4970.00000 | 4976.09000 | 39.0550 | 194276.0000 | 4974.41996 2014-01-10 05:57:00 | 4978.39000 | 4984.12000 | 4970.79000 | 4977.04000 | 16.5150 | 82220.2600 | 4978.51998 2014-01-10 05:58:00 | 4976.74000 | 4980.77000 | 4976.74000 | 4979.00000 | 32.9160 | 163906.6300 | 4979.53997 2014-01-10 05:59:00 | 4979.00000 | 4979.71000 | 4979.00000 | 4979.00000 | 8.4050 | 41851.4400 | 4979.35001 2014-01-10 06:00:00 | 4984.10000 | 4984.10000 | 4974.96000 | 4975.28000 | 30.0390 | 149497.7600 | 4976.78999 2014-01-10 06:01:00 | 4974.36000 | 4978.95000 | 4973.00000 | 4974.40000 | 25.4740 | 126745.8200 | 4975.50002 2014-01-10 06:02:00 | 4976.08000 | 4980.57000 | 4972.76000 | 4979.73000 | 52.2930 | 260280.7600 | 4977.35003 2014-01-10 06:03:00 | 4978.87000 | 4978.87000 | 4973.50000 | 4976.78000 | 56.3590 | 280424.6700 | 4975.68999 2014-01-10 06:04:00 | 4976.57000 | 4977.77000 | 4972.11000 | 4973.27000 | 65.2940 | 324856.0400 | 4975.28005 2014-01-10 06:05:00 | 4976.86000 | 4977.06000 | 4973.00000 | 4974.67000 | 26.2490 | 130627.3700 | 4976.46999 2014-01-10 06:06:00 | 4973.00000 | 4977.50000 | 4973.00000 | 4975.06000 | 47.3440 | 235535.0500 | 4974.97004 2014-01-10 06:07:00 | 4977.50000 | 4982.00000 | 4973.33000 | 4980.84000 | 29.1630 | 145184.2200 | 4978.37002 2014-01-10 06:08:00 | 4975.47000 | 4980.00000 | 4973.84000 | 4974.00000 | 84.8219 | 422045.0500 | 4975.66003 2014-01-10 06:09:00 | 4974.00000 | 4979.96000 | 4974.00000 | 4979.96000 | 29.3760 | 146235.7900 | 4978.06998 2014-01-10 06:10:00 | 4979.98000 | 4980.00000 | 4976.32000 | 4978.00000 | 38.9290 | 193794.6100 | 4978.15999 2014-01-10 06:11:00 | 4978.98000 | 4979.86000 | 4975.13000 | 4976.25000 | 91.4039 | 454962.9800 | 4977.50007 2014-01-10 06:12:00 | 4975.70000 | 4979.33000 | 4965.11000 | 4965.11000 | 82.2491 | 409287.8300 | 4976.19998 2014-01-10 06:13:00 | 4965.11000 | 4975.22000 | 4965.11000 | 4975.22000 | 26.0550 | 129483.7600 | 4969.62997 2014-01-10 06:14:00 | 4975.22000 | 4975.40000 | 4970.39000 | 4974.84000 | 59.7560 | 297156.3500 | 4972.82995 2014-01-10 06:15:00 | 4973.00000 | 4977.83000 | 4973.00000 | 4976.04000 | 45.4880 | 226322.2200 | 4975.42998 2014-01-10 06:16:00 | 4975.50000 | 4977.59000 | 4971.56000 | 4975.67000 | 55.6930 | 277028.7900 | 4974.21003 2014-01-10 06:17:00 | 4976.11000 | 4977.55000 | 4972.43000 | 4976.35000 | 16.1190 | 80194.4000 | 4975.15000 2014-01-10 06:18:00 | 4975.84000 | 4979.00000 | 4974.60000 | 4979.00000 | 37.0950 | 184618.4900 | 4976.90996 2014-01-10 06:19:00 | 4975.87000 | 4978.89000 | 4974.97000 | 4975.34000 | 22.8860 | 113891.9400 | 4976.48998 2014-01-10 06:20:00 | 4977.26000 | 4978.99000 | 4973.95000 | 4973.95000 | 12.0630 | 60011.1100 | 4974.81001 2014-01-10 06:21:00 | 4976.57000 | 4977.90000 | 4973.09000 | 4975.00000 | 43.2900 | 215369.3200 | 4975.04000 2014-01-10 06:22:00 | 4975.00000 | 4975.00000 | 4973.10000 | 4973.10000 | 1.4790 | 7357.2300 | 4974.46000 2014-01-10 06:23:00 | 4973.20000 | 4973.20000 | 4972.11000 | 4972.11000 | 10.5640 | 52534.6500 | 4972.99001 2014-01-10 06:24:00 | 4972.11000 | 4972.11000 | 4970.10000 | 4972.09000 | 2.8320 | 14077.1400 | 4970.74000 2014-01-10 06:25:00 | 4970.11000 | 4970.11000 | 4970.00000 | 4970.00000 | 3.3320 | 16560.3400 | 4970.09000 2014-01-10 06:26:00 | 4970.18000 | 4975.46000 | 4970.18000 | 4974.70000 | 31.9300 | 158813.7600 | 4973.81000 2014-01-10 06:27:00 | 4975.07000 | 4975.27000 | 4970.32000 | 4973.31000 | 73.7009 | 366446.9500 | 4972.08001 2014-01-10 06:28:00 | 4970.95000 | 4974.03000 | 4970.23000 | 4971.76000 | 85.0620 | 422951.2300 | 4972.27003 2014-01-10 06:29:00 | 4971.03000 | 4974.07000 | 4970.41000 | 4973.19000 | 60.8410 | 302514.1700 | 4972.21001 2014-01-10 06:30:00 | 4973.86000 | 4974.07000 | 4970.51000 | 4972.99000 | 27.7440 | 137938.6800 | 4971.84002 2014-01-10 06:31:00 | 4973.21000 | 4974.00000 | 4973.20000 | 4974.00000 | 3.4460 | 17138.4300 | 4973.43000 2014-01-10 06:32:00 | 4974.00000 | 4974.00000 | 4970.21000 | 4971.57000 | 12.5620 | 62455.3500 | 4971.77001 2014-01-10 06:33:00 | 4970.67000 | 4976.00000 | 4970.34000 | 4974.64000 | 25.5970 | 127300.4200 | 4973.25998 2014-01-10 06:34:00 | 4971.01000 | 4975.83000 | 4971.01000 | 4975.11000 | 21.3140 | 106029.3000 | 4974.63002 2014-01-10 06:35:00 | 4976.00000 | 4979.00000 | 4975.00000 | 4979.00000 | 1.9570 | 9741.9300 | 4977.99000 2014-01-10 06:36:00 | 4979.00000 | 4979.00000 | 4979.00000 | 4979.00000 | 2.9200 | 14538.6800 | 4979.00000 2014-01-10 06:37:00 | 4978.99000 | 4979.00000 | 4977.18000 | 4977.18000 | 2.6040 | 12963.8400 | 4978.43000 2014-01-10 06:38:00 | 4977.05000 | 4977.05000 | 4977.00000 | 4977.00000 | 1.5280 | 7604.9100 | 4977.03000 2014-01-10 06:39:00 | 4972.82000 | 4976.83000 | 4972.15000 | 4972.27000 | 37.3100 | 185610.4300 | 4974.82000 2014-01-10 06:40:00 | 4972.03000 | 4977.00000 | 4971.12000 | 4976.67000 | 67.9979 | 338291.8000 | 4975.02997 2014-01-10 06:41:00 | 4976.99000 | 4976.99000 | 4975.99000 | 4976.00000 | 2.2920 | 11405.9800 | 4976.43000 2014-01-10 06:42:00 | 4975.60000 | 4975.60000 | 4975.60000 | 4975.60000 | 0.2010 | 1000.1000 | 4975.60000 2014-01-10 06:43:00 | 4973.12000 | 4973.12000 | 4973.10000 | 4973.10000 | 2.1460 | 10672.3000 | 4973.11000 2014-01-10 06:44:00 | 4973.09000 | 4973.10000 | 4973.09000 | 4973.10000 | 3.1150 | 15491.2000 | 4973.10000 2014-01-10 06:45:00 | 4973.10000 | 4973.10000 | 4973.00000 | 4973.10000 | 2.9200 | 14521.4300 | 4973.09000 2014-01-10 06:46:00 | 4972.00000 | 4973.00000 | 4972.00000 | 4973.00000 | 1.2500 | 6215.0500 | 4972.04000 2014-01-10 06:47:00 | 4973.00000 | 4973.10000 | 4973.00000 | 4973.10000 | 4.5290 | 22522.9200 | 4973.04000 2014-01-10 06:48:00 | 4973.00000 | 4973.00000 | 4973.00000 | 4973.00000 | 1.0200 | 5072.4600 | 4973.00000 2014-01-10 06:49:00 | 4973.00000 | 4975.99000 | 4971.10000 | 4973.56000 | 13.0800 | 65058.6700 | 4973.90000 2014-01-10 06:50:00 | 4975.53000 | 4976.29000 | 4971.82000 | 4975.64000 | 33.9420 | 168809.0500 | 4973.46001 2014-01-10 06:51:00 | 4971.12000 | 4976.65000 | 4970.00000 | 4970.00000 | 49.4120 | 245723.3600 | 4972.95002 2014-01-10 06:52:00 | 4970.39000 | 4974.79000 | 4965.00000 | 4969.17000 | 34.1100 | 169502.1100 | 4969.28000 2014-01-10 06:53:00 | 4968.19000 | 4968.19000 | 4966.00000 | 4966.00000 | 1.2880 | 6397.4000 | 4966.93000 2014-01-10 06:54:00 | 4966.67000 | 4968.69000 | 4966.67000 | 4968.00000 | 12.2380 | 60797.6600 | 4967.94000 2014-01-10 06:55:00 | 4969.31000 | 4970.99000 | 4967.00000 | 4969.21000 | 6.8370 | 33978.5100 | 4969.80000 2014-01-10 06:56:00 | 4971.90000 | 4973.00000 | 4971.89000 | 4973.00000 | 2.1620 | 10749.9500 | 4972.22000 2014-01-10 06:57:00 | 4973.00000 | 4973.00000 | 4972.02000 | 4972.02000 | 2.4730 | 12298.1800 | 4972.98000 2014-01-10 06:58:00 | 4972.01000 | 4972.01000 | 4972.00000 | 4972.00000 | 1.2910 | 6418.8600 | 4972.01000 2014-01-10 06:59:00 | 4972.21000 | 4973.99000 | 4972.21000 | 4973.99000 | 1.0760 | 5351.4200 | 4973.43000 2014-01-10 07:00:00 | . | . | . | . | . | . | . 2014-01-10 07:01:00 | . | . | . | . | . | . | . 2014-01-10 07:02:00 | 4972.01000 | 4972.01000 | 4970.12000 | 4970.12000 | 4.4910 | 22329.1500 | 4971.98000 2014-01-10 07:03:00 | 4970.12000 | 4970.32000 | 4970.00000 | 4970.00000 | 2.7970 | 13901.3800 | 4970.10000 2014-01-10 07:04:00 | 4970.00000 | 4970.00000 | 4970.00000 | 4970.00000 | 2.0000 | 9940.0000 | 4970.00000 2014-01-10 07:05:00 | . | . | . | . | . | . | . 2014-01-10 07:06:00 | 4971.99000 | 4971.99000 | 4971.99000 | 4971.99000 | 0.2500 | 1243.0000 | 4971.99000 2014-01-10 07:07:00 | 4970.02000 | 4970.02000 | 4970.02000 | 4970.02000 | 0.0670 | 332.9900 | 4970.02000 2014-01-10 07:08:00 | 4970.01000 | 4970.01000 | 4970.01000 | 4970.01000 | 0.1630 | 810.1100 | 4970.01000 2014-01-10 07:09:00 | 4971.99000 | 4971.99000 | 4970.02000 | 4970.02000 | 0.8000 | 3977.0000 | 4971.25000 2014-01-10 07:10:00 | 4970.01000 | 4970.01000 | 4970.00000 | 4970.00000 | 7.3600 | 36579.2100 | 4970.00000 2014-01-10 07:11:00 | 4970.00000 | 4972.00000 | 4970.00000 | 4972.00000 | 14.9240 | 74181.7000 | 4970.63001 2014-01-10 07:12:00 | 4972.03000 | 4972.59000 | 4971.98000 | 4971.98000 | 3.9870 | 19823.8800 | 4972.13000 2014-01-10 07:13:00 | 4971.98000 | 4971.99000 | 4971.98000 | 4971.98000 | 3.0000 | 14915.9400 | 4971.98000 2014-01-10 07:14:00 | 4971.98000 | 4971.98000 | 4970.00000 | 4970.00000 | 16.4670 | 81841.9300 | 4970.05999 2014-01-10 07:15:00 | 4970.00000 | 4970.01000 | 4969.99999 | 4970.00000 | 12.4770 | 62010.7000 | 4969.99999 2014-01-10 07:16:00 | 4970.00000 | 4972.00000 | 4970.00000 | 4971.99000 | 2.6790 | 13317.9800 | 4971.25000 2014-01-10 07:17:00 | . | . | . | . | . | . | . 2014-01-10 07:18:00 | 4970.00000 | 4970.00000 | 4970.00000 | 4970.00000 | 4.5680 | 22702.9600 | 4970.00000 2014-01-10 07:19:00 | 4967.06000 | 4967.06000 | 4967.05000 | 4967.05000 | 2.0000 | 9934.1100 | 4967.06000 2014-01-10 07:20:00 | 4967.60000 | 4969.89000 | 4967.60000 | 4969.89000 | 2.1500 | 10682.6300 | 4968.67000 2014-01-10 07:21:00 | 4967.62000 | 4967.62000 | 4967.62000 | 4967.62000 | 1.0000 | 4967.6200 | 4967.62000 2014-01-10 07:22:00 | 4967.70000 | 4967.70000 | 4967.60000 | 4967.60000 | 0.3750 | 1862.8700 | 4967.65000 2014-01-10 07:23:00 | 4967.80000 | 4968.00000 | 4967.80000 | 4968.00000 | 1.9780 | 9826.4400 | 4967.87000 2014-01-10 07:24:00 | 4968.00000 | 4969.59000 | 4967.99000 | 4969.59000 | 3.0520 | 15165.6800 | 4969.10000 2014-01-10 07:25:00 | 4970.00000 | 4970.00000 | 4968.20000 | 4968.20000 | 1.7260 | 8576.7100 | 4969.12000 2014-01-10 07:26:00 | 4968.43000 | 4969.99000 | 4968.11000 | 4968.20000 | 1.7990 | 8938.6200 | 4968.66000 2014-01-10 07:27:00 | 4968.20000 | 4968.21000 | 4967.60000 | 4967.60000 | 2.1600 | 10730.8300 | 4967.97000 2014-01-10 07:28:00 | 4967.80000 | 4967.80000 | 4967.60000 | 4967.60000 | 1.0190 | 5062.0700 | 4967.68000 2014-01-10 07:29:00 | 4967.59000 | 4967.59000 | 4967.05000 | 4967.05000 | 0.7330 | 3641.0100 | 4967.27000 2014-01-10 07:30:00 | 4967.05000 | 4970.00000 | 4967.05000 | 4970.00000 | 10.9160 | 54242.8800 | 4969.11999 2014-01-10 07:31:00 | 4970.00000 | 4970.00000 | 4968.20000 | 4968.20000 | 3.1220 | 15510.7800 | 4968.22000 2014-01-10 07:32:00 | 4970.00000 | 4971.97000 | 4968.21000 | 4971.97000 | 64.2870 | 319557.0200 | 4970.78996 2014-01-10 07:33:00 | 4970.00000 | 4972.00000 | 4970.00000 | 4972.00000 | 10.0710 | 50070.8200 | 4971.78000 2014-01-10 07:34:00 | 4971.47000 | 4972.03000 | 4968.32000 | 4971.24000 | 40.8910 | 203234.7300 | 4970.16001 2014-01-10 07:35:00 | 4971.44000 | 4971.44000 | 4971.44000 | 4971.44000 | 0.1500 | 745.7200 | 4971.44000 2014-01-10 07:36:00 | 4971.14000 | 4971.97000 | 4970.00000 | 4971.97000 | 3.8080 | 18926.6300 | 4970.23000 2014-01-10 07:37:00 | 4971.97000 | 4973.99000 | 4971.97000 | 4973.99000 | 1.0790 | 5364.9300 | 4972.13000 2014-01-10 07:38:00 | 4973.99000 | 4976.69000 | 4973.99000 | 4976.69000 | 4.6750 | 23255.3800 | 4974.41000 2014-01-10 07:39:00 | 4976.69000 | 4976.69000 | 4976.00000 | 4976.00000 | 1.3110 | 6524.3200 | 4976.60000 2014-01-10 07:40:00 | 4974.20000 | 4975.89000 | 4973.00000 | 4973.26000 | 3.0800 | 15321.1400 | 4974.40000 2014-01-10 07:41:00 | 4972.66000 | 4973.99000 | 4971.01000 | 4971.01000 | 1.3550 | 6736.7500 | 4971.77000 2014-01-10 07:42:00 | 4971.01000 | 4971.01000 | 4970.50000 | 4970.50000 | 4.0910 | 20335.1300 | 4970.70000 2014-01-10 07:43:00 | 4973.67000 | 4973.94000 | 4970.60000 | 4972.00000 | 20.7880 | 103375.0900 | 4972.82999 2014-01-10 07:44:00 | 4971.78000 | 4973.86000 | 4970.50000 | 4970.51000 | 24.9660 | 124144.8400 | 4972.55998 2014-01-10 07:45:00 | 4970.52000 | 4973.00000 | 4970.52000 | 4971.10000 | 4.6810 | 23271.0600 | 4971.39000 2014-01-10 07:46:00 | 4971.11000 | 4973.00000 | 4970.50000 | 4973.00000 | 16.9090 | 84061.4300 | 4971.40000 2014-01-10 07:47:00 | 4973.88000 | 4974.20000 | 4973.88000 | 4974.20000 | 0.0720 | 358.1200 | 4973.94000 2014-01-10 07:48:00 | 4975.40000 | 4976.00000 | 4972.00000 | 4976.00000 | 9.0570 | 45052.9600 | 4974.37999 2014-01-10 07:49:00 | 4975.40000 | 4976.00000 | 4974.00000 | 4976.00000 | 7.4920 | 37277.1200 | 4975.59000 2014-01-10 07:50:00 | 4976.00000 | 4978.00000 | 4976.00000 | 4978.00000 | 7.3940 | 36796.6900 | 4976.56001 2014-01-10 07:51:00 | 4980.00000 | 4983.46000 | 4980.00000 | 4982.58000 | 20.6190 | 102701.4100 | 4980.91000 2014-01-10 07:52:00 | 4982.40000 | 4983.80000 | 4979.00000 | 4981.00000 | 7.1150 | 35433.4600 | 4980.10999 2014-01-10 07:53:00 | 4979.24000 | 4985.00000 | 4979.24000 | 4985.00000 | 48.2200 | 240172.7600 | 4980.77000 2014-01-10 07:54:00 | 4984.13000 | 4984.77000 | 4976.00000 | 4976.00000 | 28.6550 | 142754.0400 | 4981.81997 2014-01-10 07:55:00 | 4978.00000 | 4988.00000 | 4978.00000 | 4985.00000 | 41.7290 | 207958.3900 | 4983.54999 2014-01-10 07:56:00 | 4985.00000 | 4985.01000 | 4984.70000 | 4984.70000 | 9.7330 | 48517.4000 | 4984.84001 2014-01-10 07:57:00 | 4981.40000 | 4984.70000 | 4981.14000 | 4984.66000 | 36.1080 | 179901.9700 | 4982.32999 2014-01-10 07:58:00 | 4984.66000 | 4985.00000 | 4984.66000 | 4985.00000 | 3.1760 | 15831.6300 | 4984.77000 2014-01-10 07:59:00 | 4985.00000 | 4988.00000 | 4981.77000 | 4988.00000 | 26.0740 | 129968.5500 | 4984.60002 2014-01-10 08:00:00 | 4987.70000 | 4988.00000 | 4985.00000 | 4988.00000 | 3.4400 | 17155.8400 | 4987.16000 2014-01-10 08:01:00 | 4988.00000 | 4988.00000 | 4988.00000 | 4988.00000 | 2.9450 | 14689.6600 | 4988.00000 2014-01-10 08:02:00 | 4988.01000 | 4988.77000 | 4988.00000 | 4988.02000 | 7.7070 | 38444.0100 | 4988.19000 2014-01-10 08:03:00 | 4988.77000 | 4999.80000 | 4988.00000 | 4992.00000 | 51.9580 | 259500.4400 | 4994.42998 2014-01-10 08:04:00 | 4992.00000 | 4994.13000 | 4981.00000 | 4981.19000 | 56.9640 | 284168.8400 | 4988.57005 2014-01-10 08:05:00 | 4984.80000 | 4989.17000 | 4982.97000 | 4988.60000 | 83.2519 | 415179.9200 | 4987.03003 2014-01-10 08:06:00 | 4988.99000 | 4988.99000 | 4988.30000 | 4988.30000 | 0.2930 | 1461.6700 | 4988.64000 2014-01-10 08:07:00 | 4989.00000 | 4990.00000 | 4988.30000 | 4990.00000 | 10.2450 | 51121.2400 | 4989.86999 2014-01-10 08:08:00 | 4989.69000 | 4990.00000 | 4988.31000 | 4989.70000 | 5.9740 | 29808.4100 | 4989.69000 2014-01-10 08:09:00 | 4989.69000 | 4992.00000 | 4989.69000 | 4992.00000 | 7.6840 | 38349.8400 | 4990.87001 2014-01-10 08:10:00 | 4993.83000 | 4999.80000 | 4993.83000 | 4999.80000 | 65.2599 | 326138.5200 | 4997.53000 2014-01-10 08:11:00 | 4999.80000 | 5000.99000 | 4995.15000 | 5000.39000 | 37.9850 | 189904.5600 | 4999.45996 2014-01-10 08:12:00 | 5000.99000 | 5010.00000 | 5000.99000 | 5010.00000 | 38.0920 | 190661.7100 | 5005.30001 2014-01-10 08:13:00 | 5010.99000 | 5018.00000 | 5010.09000 | 5018.00000 | 32.3720 | 162288.2400 | 5013.23001 2014-01-10 08:14:00 | 5016.00000 | 5020.00000 | 5015.00000 | 5018.69000 | 45.3500 | 227594.2500 | 5018.62000 2014-01-10 08:15:00 | 5019.00000 | 5019.00000 | 4999.83000 | 5013.54000 | 46.2380 | 231745.2200 | 5012.00998 2014-01-10 08:16:00 | 5013.99000 | 5013.99000 | 5003.00000 | 5005.28000 | 67.5980 | 338503.0700 | 5007.58997 2014-01-10 08:17:00 | 5006.27000 | 5009.14000 | 5005.99000 | 5006.00000 | 43.6930 | 218780.9900 | 5007.23003 2014-01-10 08:18:00 | 5004.00000 | 5013.91000 | 5004.00000 | 5011.74000 | 79.2450 | 396913.5400 | 5008.68992 2014-01-10 08:19:00 | 5012.40000 | 5012.91000 | 5011.21000 | 5012.00000 | 5.0330 | 25227.2000 | 5012.36000 2014-01-10 08:20:00 | 5011.99000 | 5015.00000 | 5008.75000 | 5008.75000 | 12.0570 | 60404.5900 | 5009.91999 2014-01-10 08:21:00 | 5012.00000 | 5014.17000 | 4999.83000 | 5002.56000 | 51.7880 | 259326.3700 | 5007.45998 2014-01-10 08:22:00 | 5002.11000 | 5007.45000 | 5000.00000 | 5001.51000 | 66.6000 | 333205.7300 | 5003.09000 2014-01-10 08:23:00 | 5005.01000 | 5009.52000 | 5002.65000 | 5006.04000 | 56.1120 | 280872.6000 | 5005.57002 2014-01-10 08:24:00 | 5006.00000 | 5010.00000 | 5004.43000 | 5010.00000 | 12.2580 | 61378.8100 | 5007.25000 2014-01-10 08:25:00 | 5012.00000 | 5015.00000 | 5007.00000 | 5010.00000 | 15.0780 | 75545.9600 | 5010.33999 2014-01-10 08:26:00 | 5006.39000 | 5010.00000 | 5003.50000 | 5006.45000 | 82.9140 | 415140.3500 | 5006.88007 2014-01-10 08:27:00 | 5010.00000 | 5012.90000 | 5005.00000 | 5012.90000 | 12.0350 | 60311.3800 | 5011.32999 2014-01-10 08:28:00 | 5012.90000 | 5018.00000 | 5012.79000 | 5017.60000 | 23.0140 | 115452.0100 | 5016.60002 2014-01-10 08:29:00 | 5017.59000 | 5024.50000 | 5013.43000 | 5019.38000 | 52.8420 | 265201.6800 | 5018.77002 2014-01-10 08:30:00 | 5022.00000 | 5023.65000 | 5017.00000 | 5017.20000 | 34.7090 | 174252.2800 | 5020.37999 2014-01-10 08:31:00 | 5014.00000 | 5015.10000 | 5010.55000 | 5012.00000 | 9.7780 | 49007.1800 | 5011.98000 2014-01-10 08:32:00 | 5010.56000 | 5018.01000 | 5010.56000 | 5018.01000 | 10.6600 | 53451.8900 | 5014.25000 2014-01-10 08:33:00 | 5019.98000 | 5019.99000 | 5012.00000 | 5015.02000 | 13.8120 | 69309.7200 | 5018.08001 2014-01-10 08:34:00 | 5013.82000 | 5017.00000 | 5013.00000 | 5017.00000 | 10.3060 | 51667.8200 | 5013.36999 2014-01-10 08:35:00 | 5015.00000 | 5015.00000 | 5010.02000 | 5010.02000 | 6.7020 | 33589.8500 | 5011.91000 2014-01-10 08:36:00 | 5010.02000 | 5012.00000 | 5010.00000 | 5012.00000 | 13.6890 | 68586.4000 | 5010.33000 2014-01-10 08:37:00 | 5016.15000 | 5016.93000 | 5010.03000 | 5015.99000 | 63.3070 | 317440.6800 | 5014.30996 2014-01-10 08:38:00 | 5013.00000 | 5014.00000 | 5010.03000 | 5010.03000 | 21.8170 | 109360.8400 | 5012.63999 2014-01-10 08:39:00 | 5010.03000 | 5011.00000 | 5010.03000 | 5010.05000 | 6.6990 | 33565.8000 | 5010.57000 2014-01-10 08:40:00 | 5010.05000 | 5012.03000 | 5010.03000 | 5011.24000 | 7.1360 | 35760.2000 | 5011.23999 2014-01-10 08:41:00 | 5010.03000 | 5010.03000 | 5005.01000 | 5005.01000 | 32.8870 | 164756.5300 | 5009.77998 2014-01-10 08:42:00 | 5005.00000 | 5009.00000 | 5002.00000 | 5002.00000 | 70.8170 | 354524.6900 | 5006.20996 2014-01-10 08:43:00 | 5005.01000 | 5008.00000 | 5002.00000 | 5008.00000 | 6.9730 | 34905.4200 | 5005.80000 2014-01-10 08:44:00 | 5008.00000 | 5008.00000 | 5004.99000 | 5004.99000 | 3.1850 | 15941.4000 | 5005.15000 2014-01-10 08:45:00 | 5004.00000 | 5010.00000 | 5003.88000 | 5010.00000 | 11.3900 | 57036.0700 | 5007.56000 2014-01-10 08:46:00 | 5010.00000 | 5011.00000 | 5010.00000 | 5010.00000 | 8.5530 | 42853.2900 | 5010.32001 2014-01-10 08:47:00 | 5008.31000 | 5009.95000 | 5005.92000 | 5007.00000 | 76.9520 | 385361.7300 | 5007.82003 2014-01-10 08:48:00 | 5007.01000 | 5007.01000 | 5007.00000 | 5007.01000 | 4.8230 | 24148.7900 | 5007.01000 2014-01-10 08:49:00 | 5008.00000 | 5008.00000 | 5007.00000 | 5008.00000 | 7.1690 | 35901.1200 | 5007.83000 2014-01-10 08:50:00 | 5008.00000 | 5011.00000 | 5007.05000 | 5007.40000 | 61.1539 | 306340.2700 | 5009.33005 2014-01-10 08:51:00 | 5007.02000 | 5011.50000 | 5007.00000 | 5011.50000 | 75.9040 | 380184.2100 | 5008.75006 2014-01-10 08:52:00 | 5011.00000 | 5011.51000 | 5009.00000 | 5009.00000 | 7.4380 | 37273.9100 | 5011.28000 2014-01-10 08:53:00 | 5011.99000 | 5012.00000 | 5011.90000 | 5012.00000 | 4.1280 | 20689.3700 | 5011.96000 2014-01-10 08:54:00 | 5012.00000 | 5013.00000 | 5012.00000 | 5012.00000 | 16.3380 | 81891.7600 | 5012.34999 2014-01-10 08:55:00 | 5012.00000 | 5012.99000 | 5007.02000 | 5012.94000 | 60.1159 | 301225.9900 | 5010.74995 2014-01-10 08:56:00 | 5012.99000 | 5012.99000 | 5006.00000 | 5006.00000 | 20.9560 | 104959.8100 | 5008.57998 2014-01-10 08:57:00 | 5008.00000 | 5008.01000 | 5005.88000 | 5008.00000 | 10.1980 | 51063.2200 | 5007.18000 2014-01-10 08:58:00 | 5008.01000 | 5009.20000 | 5008.00000 | 5009.20000 | 2.8760 | 14404.0700 | 5008.37000 2014-01-10 08:59:00 | 5008.01000 | 5012.00000 | 5008.01000 | 5012.00000 | 12.9830 | 65064.3600 | 5011.50001 2014-01-10 09:00:00 | 5012.02000 | 5012.44000 | 5012.00000 | 5012.00000 | 8.0850 | 40522.3200 | 5012.03999 2014-01-10 09:01:00 | 5012.00000 | 5014.00000 | 5012.00000 | 5013.00000 | 4.1760 | 20933.9900 | 5012.93000 2014-01-10 09:02:00 | 5013.00000 | 5015.00000 | 5013.00000 | 5015.00000 | 8.2390 | 41316.7600 | 5014.78000 2014-01-10 09:03:00 | 5015.00000 | 5015.00000 | 5012.01000 | 5014.40000 | 7.2860 | 36527.5800 | 5013.38999 2014-01-10 09:04:00 | 5014.39000 | 5014.39000 | 5012.98000 | 5012.98000 | 2.4490 | 12278.0700 | 5013.50000 2014-01-10 09:05:00 | 5011.27000 | 5013.00000 | 5011.27000 | 5013.00000 | 22.0540 | 110526.2400 | 5011.62002 2014-01-10 09:06:00 | 5009.77000 | 5013.86000 | 5009.75000 | 5012.99000 | 15.1320 | 75837.1100 | 5011.70001 2014-01-10 09:07:00 | 5012.99000 | 5014.99000 | 5012.99000 | 5014.80000 | 4.3700 | 21911.4700 | 5014.07000 2014-01-10 09:08:00 | 5014.79000 | 5014.79000 | 5013.02000 | 5014.50000 | 5.5600 | 27878.9500 | 5014.20000 2014-01-10 09:09:00 | 5014.50000 | 5015.00000 | 5014.50000 | 5015.00000 | 24.7590 | 124164.9500 | 5014.94000 2014-01-10 09:10:00 | 5015.00000 | 5016.64000 | 5015.00000 | 5016.64000 | 9.8610 | 49453.8400 | 5015.09000 2014-01-10 09:11:00 | 5016.99000 | 5016.99000 | 5015.00000 | 5016.98000 | 6.4580 | 32396.0400 | 5016.42000 2014-01-10 09:12:00 | 5016.97000 | 5019.00000 | 5016.00000 | 5019.00000 | 3.4040 | 17078.4100 | 5017.16000 2014-01-10 09:13:00 | 5019.00000 | 5020.00000 | 5018.99000 | 5020.00000 | 29.6020 | 148594.8800 | 5019.76001 2014-01-10 09:14:00 | 5019.89000 | 5020.00000 | 5016.00000 | 5016.00000 | 18.4950 | 92812.3600 | 5018.23998 2014-01-10 09:15:00 | 5019.00000 | 5019.99000 | 5016.01000 | 5016.01000 | 6.5250 | 32738.1200 | 5017.33999 2014-01-10 09:16:00 | 5016.01000 | 5016.01000 | 5015.30000 | 5016.01000 | 10.6420 | 53379.6700 | 5015.94000 2014-01-10 09:17:00 | 5016.01000 | 5017.90000 | 5016.01000 | 5016.01000 | 9.7590 | 48955.9700 | 5016.49000 2014-01-10 09:18:00 | 5016.50000 | 5016.50000 | 5015.30000 | 5015.30000 | 0.8300 | 4163.5300 | 5016.30000 2014-01-10 09:19:00 | 5015.30000 | 5015.30000 | 5015.30000 | 5015.30000 | 0.5770 | 2893.8300 | 5015.30000 2014-01-10 09:20:00 | 5015.99000 | 5015.99000 | 5015.00000 | 5015.00000 | 2.9900 | 14996.6000 | 5015.58000 2014-01-10 09:21:00 | 5014.99000 | 5015.00000 | 5013.03000 | 5015.00000 | 1.4470 | 7256.0200 | 5014.52000 2014-01-10 09:22:00 | 5013.02000 | 5015.00000 | 5012.00000 | 5012.00000 | 4.4150 | 22133.2400 | 5013.19000 2014-01-10 09:23:00 | 5011.10000 | 5012.00000 | 5011.10000 | 5012.00000 | 14.1480 | 70897.1800 | 5011.10999 2014-01-10 09:24:00 | 5011.00000 | 5011.00000 | 5010.00000 | 5010.00000 | 1.2310 | 6168.3200 | 5010.82000 2014-01-10 09:25:00 | 5010.00000 | 5010.10000 | 5008.00000 | 5008.00000 | 26.4130 | 132311.4600 | 5009.33002 2014-01-10 09:26:00 | . | . | . | . | . | . | . 2014-01-10 09:27:00 | 5009.99000 | 5012.00000 | 5008.00000 | 5012.00000 | 11.0030 | 55131.5000 | 5010.59001 2014-01-10 09:28:00 | 5012.00000 | 5013.00000 | 5008.00000 | 5013.00000 | 16.2200 | 81270.1000 | 5010.49000 2014-01-10 09:29:00 | 5013.60000 | 5013.60000 | 5008.00000 | 5008.00000 | 17.1590 | 86018.1000 | 5013.00000 2014-01-10 09:30:00 | 5011.80000 | 5012.00000 | 5008.00000 | 5012.00000 | 6.8610 | 34373.2900 | 5009.95000 2014-01-10 09:31:00 | 5011.00000 | 5018.00000 | 5008.01000 | 5018.00000 | 14.5960 | 73175.4200 | 5013.38999 2014-01-10 09:32:00 | 5013.47000 | 5017.00000 | 5008.01000 | 5017.00000 | 6.5470 | 32822.2200 | 5013.32000 2014-01-10 09:33:00 | 5010.01000 | 5017.00000 | 5010.00000 | 5012.00000 | 23.8850 | 119702.6600 | 5011.61998 2014-01-10 09:34:00 | . | . | . | . | . | . | . 2014-01-10 09:35:00 | 5012.00000 | 5012.00000 | 5010.21000 | 5010.21000 | 0.5110 | 2560.4000 | 5010.56000 2014-01-10 09:36:00 | 5013.99000 | 5017.00000 | 5013.99000 | 5015.00000 | 11.9320 | 59841.7300 | 5015.23000 2014-01-10 09:37:00 | 5015.00000 | 5015.00000 | 5010.21000 | 5013.70000 | 34.6650 | 173763.5800 | 5012.64997 2014-01-10 09:38:00 | 5013.70000 | 5015.00000 | 5011.85000 | 5015.00000 | 21.5160 | 107844.2000 | 5012.27998 2014-01-10 09:39:00 | 5013.42000 | 5016.70000 | 5012.53000 | 5013.13000 | 45.4580 | 227920.6200 | 5013.86998 2014-01-10 09:40:00 | 5012.00000 | 5014.84000 | 5009.00000 | 5010.01000 | 43.0930 | 215939.3400 | 5011.01003 2014-01-10 09:41:00 | 5013.00000 | 5014.94000 | 5012.99000 | 5014.94000 | 1.1200 | 5614.5900 | 5013.02000 2014-01-10 09:42:00 | 5010.74000 | 5014.64000 | 5010.74000 | 5011.84000 | 25.4350 | 127469.0800 | 5011.55997 2014-01-10 09:43:00 | 5011.14000 | 5012.16000 | 5011.14000 | 5011.61000 | 29.8680 | 149700.3900 | 5012.06999 2014-01-10 09:44:00 | 5011.31000 | 5011.31000 | 5011.31000 | 5011.31000 | 0.1500 | 751.7000 | 5011.31000 2014-01-10 09:45:00 | 5011.31000 | 5011.31000 | 5011.11000 | 5011.11000 | 0.1500 | 751.6700 | 5011.13000 2014-01-10 09:46:00 | 5011.11000 | 5013.52000 | 5010.28000 | 5013.52000 | 42.1460 | 211248.0600 | 5012.28997 2014-01-10 09:47:00 | 5014.00000 | 5014.99000 | 5013.37000 | 5013.37000 | 18.3790 | 92143.5600 | 5013.52000 2014-01-10 09:48:00 | 5011.89000 | 5014.52000 | 5011.57000 | 5013.99000 | 6.6700 | 33435.0300 | 5012.75000 2014-01-10 09:49:00 | 5014.00000 | 5014.52000 | 5013.99000 | 5013.99000 | 13.7180 | 68784.9100 | 5014.20999 2014-01-10 09:50:00 | 5013.45000 | 5013.98000 | 5010.87000 | 5013.38000 | 33.9120 | 169991.9800 | 5012.74001 2014-01-10 09:51:00 | 5013.37000 | 5013.86000 | 5011.04000 | 5011.09000 | 9.8300 | 49269.9000 | 5012.20000 2014-01-10 09:52:00 | 5011.09000 | 5011.09000 | 5011.09000 | 5011.09000 | 2.5380 | 12718.1500 | 5011.09000 2014-01-10 09:53:00 | 5011.09000 | 5013.98000 | 5010.50000 | 5011.89000 | 7.0620 | 35392.2400 | 5011.65000 2014-01-10 09:54:00 | 5011.86000 | 5013.86000 | 5010.84000 | 5012.80000 | 13.3330 | 66830.0000 | 5012.38001 2014-01-10 09:55:00 | 5013.98000 | 5013.98000 | 5012.02000 | 5012.99000 | 1.8390 | 9218.6600 | 5012.87000 2014-01-10 09:56:00 | 5013.00000 | 5014.01000 | 5012.01000 | 5014.01000 | 3.1060 | 15570.0200 | 5012.88000 2014-01-10 09:57:00 | 5014.88000 | 5015.00000 | 5014.61000 | 5015.00000 | 2.8460 | 14272.4600 | 5014.92000 2014-01-10 09:58:00 | . | . | . | . | . | . | . 2014-01-10 09:59:00 | 5012.11000 | 5015.00000 | 5012.10000 | 5012.10000 | 12.2320 | 61332.3700 | 5014.09000 2014-01-10 10:00:00 | 5012.00000 | 5012.52000 | 5011.09000 | 5011.09000 | 3.6640 | 18362.5800 | 5011.62000 2014-01-10 10:01:00 | 5011.01000 | 5013.99000 | 5010.88000 | 5013.99000 | 8.4300 | 42254.4000 | 5012.38000 2014-01-10 10:02:00 | 5011.03000 | 5011.05000 | 5011.02000 | 5011.02000 | 0.9940 | 4980.9700 | 5011.04000 2014-01-10 10:03:00 | 5011.02000 | 5011.02000 | 5011.02000 | 5011.02000 | 0.7670 | 3843.4500 | 5011.02000 2014-01-10 10:04:00 | 5010.51000 | 5010.51000 | 5010.00000 | 5010.00000 | 3.0000 | 15030.6200 | 5010.21000 2014-01-10 10:05:00 | 5010.30000 | 5013.15000 | 5010.00000 | 5010.00000 | 11.3830 | 57030.8100 | 5010.17001 2014-01-10 10:06:00 | 5010.00000 | 5010.30000 | 5010.00000 | 5010.00000 | 3.9190 | 19634.5500 | 5010.09000 2014-01-10 10:07:00 | 5010.20000 | 5010.20000 | 5009.30000 | 5010.00000 | 0.8800 | 4408.3900 | 5009.53000 2014-01-10 10:08:00 | 5009.99000 | 5013.10000 | 5009.99000 | 5013.10000 | 6.3040 | 31595.8400 | 5012.03001 2014-01-10 10:09:00 | 5011.53000 | 5012.51000 | 5010.56000 | 5010.66000 | 39.7400 | 199162.4200 | 5011.64000 2014-01-10 10:10:00 | 5010.36000 | 5011.00000 | 5010.36000 | 5010.70000 | 0.3300 | 1653.4900 | 5010.57000 2014-01-10 10:11:00 | 5010.67000 | 5010.67000 | 5010.00000 | 5010.00000 | 10.0000 | 50104.3100 | 5010.43000 2014-01-10 10:12:00 | 5010.00000 | 5010.00000 | 5010.00000 | 5010.00000 | 0.9300 | 4659.3000 | 5010.00000 2014-01-10 10:13:00 | 5010.20000 | 5010.20000 | 5009.31000 | 5009.31000 | 2.0000 | 10019.6000 | 5009.80000 2014-01-10 10:14:00 | 5010.20000 | 5011.98000 | 5008.00000 | 5008.00000 | 16.6350 | 83311.6400 | 5008.20998 2014-01-10 10:15:00 | 5008.97000 | 5011.91000 | 5006.00000 | 5010.00000 | 9.2390 | 46278.8300 | 5009.07000 2014-01-10 10:16:00 | 5006.00000 | 5010.00000 | 5006.00000 | 5010.00000 | 0.3600 | 1802.6500 | 5007.36000 2014-01-10 10:17:00 | 5010.00000 | 5010.00000 | 5010.00000 | 5010.00000 | 0.2190 | 1097.1900 | 5010.00000 2014-01-10 10:18:00 | 5010.20000 | 5010.20000 | 5010.20000 | 5010.20000 | 0.1460 | 731.4900 | 5010.20000 2014-01-10 10:19:00 | 5010.40000 | 5010.40000 | 5010.00000 | 5010.00000 | 0.3660 | 1833.7500 | 5010.25000 2014-01-10 10:20:00 | 5010.20000 | 5010.20000 | 5010.20000 | 5010.20000 | 0.1500 | 751.5300 | 5010.20000 2014-01-10 10:21:00 | 5010.00000 | 5010.01000 | 5010.00000 | 5010.01000 | 1.1600 | 5811.6000 | 5010.00000 2014-01-10 10:22:00 | 5010.00000 | 5010.00000 | 5010.00000 | 5010.00000 | 1.8780 | 9408.7800 | 5010.00000 2014-01-10 10:23:00 | 5010.00000 | 5011.61000 | 5008.00000 | 5008.00000 | 18.4630 | 92493.3300 | 5009.66001 2014-01-10 10:24:00 | 5007.11000 | 5007.11000 | 5006.00000 | 5006.00000 | 8.5500 | 42808.1800 | 5006.80000 2014-01-10 10:25:00 | 5006.00000 | 5006.00000 | 4991.19000 | 4998.00000 | 61.4270 | 306950.1000 | 4996.98996 2014-01-10 10:26:00 | 4998.00000 | 4998.00000 | 4991.00000 | 4994.50000 | 14.0250 | 70058.9100 | 4995.28999 2014-01-10 10:27:00 | 4995.52000 | 4995.99000 | 4985.01000 | 4986.00000 | 8.6150 | 42971.0200 | 4987.92999 2014-01-10 10:28:00 | 4986.00000 | 4986.00000 | 4982.10000 | 4982.11000 | 8.6290 | 43007.7700 | 4984.10000 2014-01-10 10:29:00 | 4984.99000 | 4985.00000 | 4980.00000 | 4980.00000 | 14.7830 | 73640.8000 | 4981.45001 2014-01-10 10:30:00 | 4980.00000 | 4980.00000 | 4976.00000 | 4976.00000 | 18.2510 | 90869.4300 | 4978.87000 2014-01-10 10:31:00 | 4974.00000 | 4977.00000 | 4970.00000 | 4974.00000 | 70.9090 | 352626.0700 | 4972.93999 2014-01-10 10:32:00 | 4974.00000 | 4983.77000 | 4974.00000 | 4976.94000 | 17.9130 | 89160.0000 | 4977.39001 2014-01-10 10:33:00 | 4980.00000 | 4989.99000 | 4980.00000 | 4989.99000 | 49.7370 | 247871.3000 | 4983.63997 2014-01-10 10:34:00 | 4990.00000 | 4990.00000 | 4979.40000 | 4980.00000 | 27.7980 | 138497.7900 | 4982.28999 2014-01-10 10:35:00 | 4979.99000 | 4980.00000 | 4979.99000 | 4980.00000 | 1.6920 | 8426.1500 | 4979.99000 2014-01-10 10:36:00 | 4984.96000 | 4984.96000 | 4980.00000 | 4980.00000 | 50.9190 | 253654.8300 | 4981.53999 2014-01-10 10:37:00 | 4978.01000 | 4985.00000 | 4978.01000 | 4985.00000 | 12.3560 | 61566.2600 | 4982.69999 2014-01-10 10:38:00 | 4985.01000 | 4987.20000 | 4980.34000 | 4984.99000 | 10.6570 | 53103.3500 | 4982.94999 2014-01-10 10:39:00 | 4981.47000 | 4990.00000 | 4980.12000 | 4980.50000 | 33.6470 | 167644.7400 | 4982.45998 2014-01-10 10:40:00 | 4988.20000 | 4989.00000 | 4981.01000 | 4981.01000 | 45.9840 | 229258.2900 | 4985.61004 2014-01-10 10:41:00 | 4987.00000 | 4987.00000 | 4984.60000 | 4987.00000 | 3.2510 | 16210.5000 | 4986.31000 2014-01-10 10:42:00 | 4987.00000 | 4994.78000 | 4987.00000 | 4991.81000 | 11.1100 | 55449.4800 | 4990.95000 2014-01-10 10:43:00 | 4994.00000 | 4994.00000 | 4990.00000 | 4990.00000 | 5.1280 | 25594.7900 | 4991.18000 2014-01-10 10:44:00 | 4990.00000 | 4990.00000 | 4985.00000 | 4985.02000 | 15.1020 | 75338.2100 | 4988.62001 2014-01-10 10:45:00 | 4988.00000 | 4988.00000 | 4988.00000 | 4988.00000 | 1.7030 | 8494.5600 | 4988.00000 2014-01-10 10:46:00 | 4988.00000 | 4992.99000 | 4988.00000 | 4992.99000 | 53.1730 | 265333.6900 | 4990.01003 2014-01-10 10:47:00 | 4991.20000 | 4991.20000 | 4990.00000 | 4990.00000 | 11.7450 | 58609.2700 | 4990.14999 2014-01-10 10:48:00 | 4990.00000 | 4990.10000 | 4990.00000 | 4990.10000 | 2.5700 | 12824.5000 | 4990.08000 2014-01-10 10:49:00 | 4990.00000 | 4990.60000 | 4990.00000 | 4990.60000 | 2.4400 | 12175.6100 | 4990.00000 2014-01-10 10:50:00 | 4990.60000 | 4990.61000 | 4990.60000 | 4990.61000 | 2.3820 | 11887.6100 | 4990.60000 2014-01-10 10:51:00 | 4992.00000 | 4992.00000 | 4990.00000 | 4990.60000 | 10.1510 | 50654.4200 | 4990.09000 2014-01-10 10:52:00 | 4991.99000 | 4992.00000 | 4990.10000 | 4991.00000 | 6.0630 | 30259.7200 | 4990.88000 2014-01-10 10:53:00 | 4991.00000 | 4994.00000 | 4991.00000 | 4991.00000 | 18.7110 | 93388.4500 | 4991.10000 2014-01-10 10:54:00 | 4993.99000 | 4994.00000 | 4991.00000 | 4994.00000 | 5.3400 | 26659.0400 | 4992.33000 2014-01-10 10:55:00 | 4994.00000 | 4994.00000 | 4994.00000 | 4994.00000 | 1.1000 | 5493.4000 | 4994.00000 2014-01-10 10:56:00 | 4994.00000 | 4994.00000 | 4994.00000 | 4994.00000 | 5.0680 | 25309.5900 | 4994.00000 2014-01-10 10:57:00 | 4994.00000 | 4994.00000 | 4992.00000 | 4994.00000 | 1.4900 | 7440.7400 | 4993.79000 2014-01-10 10:58:00 | 4999.67000 | 5000.00000 | 4994.05000 | 4995.57000 | 58.7840 | 293767.9800 | 4997.41005 2014-01-10 10:59:00 | 4999.99000 | 5001.77000 | 4998.42000 | 4998.42000 | 8.4540 | 42281.7000 | 5001.38001 2014-01-10 11:00:00 | 4999.62000 | 4999.90000 | 4995.01000 | 4995.01000 | 49.6960 | 248351.8400 | 4997.41996 2014-01-10 11:01:00 | 4994.41000 | 4999.00000 | 4994.41000 | 4996.00000 | 3.8760 | 19367.8100 | 4996.85000 2014-01-10 11:02:00 | 4996.00000 | 4999.00000 | 4994.00000 | 4998.63000 | 20.2140 | 101016.6000 | 4997.36002 2014-01-10 11:03:00 | 4999.00000 | 5001.00000 | 4994.92000 | 4998.39000 | 15.1210 | 75584.2400 | 4998.63000 2014-01-10 11:04:00 | 4999.85000 | 5000.00000 | 4994.30000 | 4997.71000 | 35.6720 | 178262.3200 | 4997.26001 2014-01-10 11:05:00 | 4994.01000 | 4997.79000 | 4994.00000 | 4997.79000 | 39.8080 | 198852.5600 | 4995.28998 2014-01-10 11:06:00 | 4994.55000 | 4997.96000 | 4994.55000 | 4995.08000 | 27.8650 | 139191.9600 | 4995.22997 2014-01-10 11:07:00 | 4997.99000 | 4997.99000 | 4994.60000 | 4994.60000 | 32.3970 | 161835.5800 | 4995.38998 2014-01-10 11:08:00 | 4996.98000 | 4998.49000 | 4995.05000 | 4996.46000 | 62.6690 | 313150.1300 | 4996.88999 2014-01-10 11:09:00 | . | . | . | . | . | . | . 2014-01-10 11:10:00 | 4996.02000 | 4998.11000 | 4995.00000 | 4995.00000 | 10.0970 | 50448.9900 | 4996.42999 2014-01-10 11:11:00 | 4994.99000 | 4994.99000 | 4994.00000 | 4994.00000 | 2.0580 | 10278.6400 | 4994.48000 2014-01-10 11:12:00 | 4993.99000 | 4994.00000 | 4993.99000 | 4994.00000 | 1.6080 | 8030.3400 | 4993.99000 2014-01-10 11:13:00 | 4991.24000 | 4991.24000 | 4991.24000 | 4991.24000 | 0.6020 | 3004.7300 | 4991.24000 2014-01-10 11:14:00 | 4994.00000 | 4994.00000 | 4993.99999 | 4994.00000 | 5.1350 | 25644.1900 | 4993.99999 2014-01-10 11:15:00 | . | . | . | . | . | . | . 2014-01-10 11:16:00 | 4994.02000 | 4996.00000 | 4994.02000 | 4995.80000 | 5.3560 | 26757.6700 | 4995.83000 2014-01-10 11:17:00 | 4995.80000 | 4995.80000 | 4995.80000 | 4995.80000 | 0.6700 | 3347.1900 | 4995.80000 2014-01-10 11:18:00 | 4995.80000 | 4995.80000 | 4995.80000 | 4995.80000 | 0.1160 | 579.5100 | 4995.80000 2014-01-10 11:19:00 | 4995.80000 | 4995.80000 | 4995.80000 | 4995.80000 | 1.0590 | 5290.5500 | 4995.80000 2014-01-10 11:20:00 | 4994.01000 | 4995.99000 | 4994.01000 | 4995.99000 | 2.2990 | 11485.0700 | 4995.68000 2014-01-10 11:21:00 | 4994.60000 | 4996.00000 | 4994.50000 | 4996.00000 | 3.4400 | 17184.7900 | 4995.58000 2014-01-10 11:22:00 | 4996.02000 | 4998.50000 | 4996.02000 | 4998.50000 | 1.4180 | 7086.6200 | 4997.62000 2014-01-10 11:23:00 | 4998.50000 | 4999.31000 | 4998.49000 | 4999.31000 | 9.8550 | 49264.4200 | 4998.92999 2014-01-10 11:24:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 0.5010 | 2505.0000 | 5000.00000 2014-01-10 11:25:00 | 5001.00000 | 5001.00000 | 4999.50000 | 4999.99000 | 8.5690 | 42848.4800 | 5000.41000 2014-01-10 11:26:00 | 5001.77000 | 5005.00000 | 5001.77000 | 5005.00000 | 9.1340 | 45703.2300 | 5003.64001 2014-01-10 11:27:00 | 5003.99000 | 5008.75000 | 5000.00000 | 5002.47000 | 27.2480 | 136326.7600 | 5003.17999 2014-01-10 11:28:00 | 5007.88000 | 5008.75000 | 5001.10000 | 5003.00000 | 13.7880 | 69006.6100 | 5004.82999 2014-01-10 11:29:00 | 5005.00000 | 5007.16000 | 5003.00000 | 5003.02000 | 30.0870 | 150608.2600 | 5005.75998 2014-01-10 11:30:00 | 5003.00000 | 5003.02000 | 4999.79000 | 5000.00000 | 16.0810 | 80433.7100 | 5001.79000 2014-01-10 11:31:00 | 5002.60000 | 5003.01000 | 5002.60000 | 5002.60000 | 2.3440 | 11726.3000 | 5002.69000 2014-01-10 11:32:00 | 5002.60000 | 5004.88000 | 5002.59000 | 5004.88000 | 4.5200 | 22612.2000 | 5002.70000 2014-01-10 11:33:00 | 5002.00000 | 5007.00000 | 5000.01000 | 5006.99000 | 15.9810 | 79975.8600 | 5004.43000 2014-01-10 11:34:00 | 5007.00000 | 5007.00000 | 5006.80000 | 5006.81000 | 6.5290 | 32689.6800 | 5006.84000 2014-01-10 11:35:00 | 5002.90000 | 5007.00000 | 5001.40000 | 5007.00000 | 89.4850 | 447776.4400 | 5003.92991 2014-01-10 11:36:00 | 5004.00000 | 5004.00000 | 5004.00000 | 5004.00000 | 2.3320 | 11669.3300 | 5004.00000 2014-01-10 11:37:00 | 5008.00000 | 5008.75000 | 5004.27000 | 5005.06000 | 34.1310 | 170917.7500 | 5007.70001 2014-01-10 11:38:00 | 5006.97000 | 5008.75000 | 5005.06000 | 5008.75000 | 12.8470 | 64324.5200 | 5006.96999 2014-01-10 11:39:00 | 5008.90000 | 5010.00000 | 5005.00000 | 5010.00000 | 26.7540 | 133992.8900 | 5008.33002 2014-01-10 11:40:00 | 5007.87000 | 5008.00000 | 5007.87000 | 5008.00000 | 1.2930 | 6475.2000 | 5007.89000 2014-01-10 11:41:00 | 5008.00000 | 5008.00000 | 5008.00000 | 5008.00000 | 0.8670 | 4341.9400 | 5008.00000 2014-01-10 11:42:00 | 5008.00000 | 5008.00000 | 5008.00000 | 5008.00000 | 0.1230 | 615.9800 | 5008.00000 2014-01-10 11:43:00 | 5006.01000 | 5006.01000 | 5006.01000 | 5006.01000 | 1.0000 | 5006.0100 | 5006.01000 2014-01-10 11:44:00 | 5006.00000 | 5008.49000 | 5005.11000 | 5005.11000 | 6.0970 | 30517.9600 | 5005.41000 2014-01-10 11:45:00 | . | . | . | . | . | . | . 2014-01-10 11:46:00 | 5005.11000 | 5005.11000 | 5005.00000 | 5005.00000 | 7.0000 | 35035.0300 | 5005.00000 2014-01-10 11:47:00 | . | . | . | . | . | . | . 2014-01-10 11:48:00 | 5005.11000 | 5005.11000 | 5005.00000 | 5005.00000 | 3.1520 | 15775.8800 | 5005.04000 2014-01-10 11:49:00 | 5007.98000 | 5007.98000 | 5005.00000 | 5005.00000 | 1.7110 | 8563.5900 | 5005.02000 2014-01-10 11:50:00 | 5005.00000 | 5005.00000 | 5005.00000 | 5005.00000 | 5.8230 | 29144.1200 | 5005.00000 2014-01-10 11:51:00 | 5002.14000 | 5004.99000 | 5001.60000 | 5004.77000 | 33.0680 | 165441.3500 | 5003.05999 2014-01-10 11:52:00 | 5004.54000 | 5004.54000 | 5004.54000 | 5004.54000 | 0.0100 | 50.0500 | 5004.54000 2014-01-10 11:53:00 | 5001.56000 | 5004.52000 | 5000.00000 | 5000.00000 | 24.6980 | 123525.4600 | 5001.43999 2014-01-10 11:54:00 | 4999.00000 | 4999.00000 | 4996.00000 | 4996.00000 | 2.1020 | 10503.6800 | 4996.99000 2014-01-10 11:55:00 | 4995.80000 | 4998.99000 | 4995.00000 | 4998.99000 | 10.5870 | 52890.2100 | 4995.76999 2014-01-10 11:56:00 | 4996.00000 | 5003.99000 | 4996.00000 | 5000.72000 | 31.9010 | 159514.0300 | 5000.28001 2014-01-10 11:57:00 | 5000.00000 | 5003.41000 | 5000.00000 | 5002.83000 | 12.6460 | 63251.6400 | 5001.70999 2014-01-10 11:58:00 | 5001.80000 | 5003.25000 | 4996.22000 | 4996.22000 | 8.9760 | 44867.6500 | 4998.61999 2014-01-10 11:59:00 | 5001.93000 | 5003.74000 | 4996.42000 | 5002.09000 | 40.1740 | 200874.8400 | 5000.12003 2014-01-10 12:00:00 | 5002.41000 | 5002.41000 | 4997.96000 | 5001.31000 | 41.6640 | 208352.7100 | 5000.79003 2014-01-10 12:01:00 | 5001.30000 | 5001.30000 | 4999.79000 | 5000.39000 | 2.2430 | 11217.2800 | 5001.02000 2014-01-10 12:02:00 | 5000.39000 | 5000.39000 | 5000.39000 | 5000.39000 | 0.4130 | 2065.1600 | 5000.39000 2014-01-10 12:03:00 | 4999.43000 | 5002.64000 | 4998.78000 | 4999.51000 | 64.4880 | 322459.2200 | 5000.29997 2014-01-10 12:04:00 | 4999.21000 | 5003.70000 | 4999.21000 | 5000.89000 | 67.2230 | 336256.6700 | 5002.11004 2014-01-10 12:05:00 | 5001.44000 | 5001.58000 | 5000.00000 | 5000.00000 | 20.5930 | 102985.4500 | 5000.99001 2014-01-10 12:06:00 | 5000.00000 | 5000.01000 | 5000.00000 | 5000.00000 | 5.6130 | 28065.0100 | 5000.00000 2014-01-10 12:07:00 | 5000.00000 | 5000.00000 | 4999.21000 | 4999.21000 | 1.7910 | 8954.6300 | 4999.80000 2014-01-10 12:08:00 | 4997.00000 | 5000.00000 | 4997.00000 | 4997.00000 | 4.5320 | 22651.2700 | 4998.07000 2014-01-10 12:09:00 | 4997.02000 | 4997.50000 | 4997.01000 | 4997.50000 | 1.0130 | 5061.9800 | 4997.02000 2014-01-10 12:10:00 | 4998.99000 | 4998.99000 | 4997.00000 | 4998.00000 | 4.1410 | 20696.1300 | 4997.86000 2014-01-10 12:11:00 | 4999.00000 | 4999.00000 | 4994.65000 | 4996.78000 | 12.5140 | 62530.2000 | 4996.82001 2014-01-10 12:12:00 | 4995.73000 | 4999.68000 | 4994.16000 | 4996.04000 | 47.8870 | 239259.1100 | 4996.32997 2014-01-10 12:13:00 | 4995.84000 | 4999.94000 | 4994.03000 | 4997.93000 | 29.6160 | 147995.3100 | 4997.13998 2014-01-10 12:14:00 | 4998.99000 | 4999.60000 | 4998.99000 | 4999.00000 | 5.9710 | 29849.7900 | 4999.13000 2014-01-10 12:15:00 | 4999.01000 | 4999.01000 | 4998.98000 | 4998.98000 | 5.4330 | 27159.5400 | 4999.00000 2014-01-10 12:16:00 | 4999.00000 | 4999.99000 | 4999.00000 | 4999.99000 | 1.0320 | 5159.9600 | 4999.96000 2014-01-10 12:17:00 | 4999.99000 | 5001.00000 | 4999.99000 | 5001.00000 | 3.3440 | 16720.5800 | 5000.17000 2014-01-10 12:18:00 | 5001.00000 | 5003.00000 | 4997.41000 | 5003.00000 | 9.9940 | 49970.2800 | 5000.03001 2014-01-10 12:19:00 | 5003.00000 | 5003.99000 | 5003.00000 | 5003.99000 | 4.1230 | 20629.0600 | 5003.41000 2014-01-10 12:20:00 | 5004.00000 | 5004.00000 | 5004.00000 | 5004.00000 | 1.2680 | 6345.0700 | 5004.00000 2014-01-10 12:21:00 | 5004.00000 | 5004.00000 | 5003.00000 | 5003.00000 | 0.1150 | 575.4500 | 5003.87000 2014-01-10 12:22:00 | 5002.00000 | 5002.00000 | 4998.25000 | 4998.64000 | 5.6930 | 28467.5600 | 5000.45000 2014-01-10 12:23:00 | . | . | . | . | . | . | . 2014-01-10 12:24:00 | 4999.02000 | 5000.00000 | 4999.00000 | 4999.99000 | 5.6840 | 28417.3600 | 4999.54000 2014-01-10 12:25:00 | 4999.99000 | 4999.99000 | 4999.00000 | 4999.00000 | 1.0000 | 4999.1800 | 4999.18000 2014-01-10 12:26:00 | 4999.99000 | 4999.99000 | 4999.99000 | 4999.99000 | 1.0000 | 4999.9900 | 4999.99000 2014-01-10 12:27:00 | 4999.98000 | 4999.98000 | 4998.99000 | 4999.00000 | 4.9000 | 24496.0800 | 4999.20000 2014-01-10 12:28:00 | 4999.00000 | 5000.00000 | 4999.00000 | 5000.00000 | 12.3500 | 61742.2900 | 4999.38000 2014-01-10 12:29:00 | 5000.00000 | 5000.00000 | 4999.99999 | 5000.00000 | 8.6450 | 43225.0000 | 4999.99999 2014-01-10 12:30:00 | 4998.99000 | 4999.99000 | 4998.99000 | 4998.99000 | 2.0700 | 10348.9400 | 4999.49000 2014-01-10 12:31:00 | 4999.99000 | 4999.99000 | 4998.99000 | 4999.00000 | 1.4250 | 7124.7600 | 4999.83000 2014-01-10 12:32:00 | 4999.01000 | 5000.00000 | 4999.01000 | 5000.00000 | 4.6090 | 23043.8900 | 4999.76000 2014-01-10 12:33:00 | 5000.00000 | 5000.00000 | 4999.81000 | 4999.81000 | 1.1950 | 5974.8500 | 4999.87000 2014-01-10 12:34:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 5.7040 | 28520.0000 | 5000.00000 2014-01-10 12:35:00 | 4999.21000 | 5000.01000 | 4999.21000 | 5000.01000 | 6.1740 | 30869.7200 | 4999.95000 2014-01-10 12:36:00 | 5000.01000 | 5002.99000 | 5000.01000 | 5002.98000 | 5.7940 | 28983.5200 | 5002.33000 2014-01-10 12:37:00 | 5003.00000 | 5004.00000 | 5003.00000 | 5004.00000 | 3.4670 | 17347.9700 | 5003.74000 2014-01-10 12:38:00 | 5003.00000 | 5003.50000 | 5002.30000 | 5002.30000 | 12.6990 | 63534.7200 | 5003.13000 2014-01-10 12:39:00 | . | . | . | . | . | . | . 2014-01-10 12:40:00 | 5000.16000 | 5002.00000 | 5000.15000 | 5000.15000 | 2.9240 | 14623.1100 | 5001.07000 2014-01-10 12:41:00 | 5000.16000 | 5004.01000 | 5000.16000 | 5004.00000 | 13.3110 | 66595.5400 | 5003.05000 2014-01-10 12:42:00 | 5004.00000 | 5004.99000 | 5004.00000 | 5004.99000 | 3.6970 | 18501.2600 | 5004.40000 2014-01-10 12:43:00 | 5004.70000 | 5005.00000 | 5004.10000 | 5004.11000 | 12.4930 | 62520.9000 | 5004.47001 2014-01-10 12:44:00 | 5004.10000 | 5004.99000 | 5000.20000 | 5000.20000 | 18.7970 | 94058.7600 | 5003.91999 2014-01-10 12:45:00 | 5001.00000 | 5001.00000 | 5001.00000 | 5001.00000 | 0.6000 | 3000.6000 | 5001.00000 2014-01-10 12:46:00 | 5001.00000 | 5002.00000 | 5001.00000 | 5002.00000 | 2.0150 | 10078.9400 | 5001.95000 2014-01-10 12:47:00 | 5002.00000 | 5002.00000 | 5001.60000 | 5001.60000 | 0.5620 | 2811.1100 | 5001.98000 2014-01-10 12:48:00 | 5001.10000 | 5001.60000 | 5001.10000 | 5001.60000 | 1.2750 | 6376.8000 | 5001.41000 2014-01-10 12:49:00 | 5001.62000 | 5003.89000 | 5001.62000 | 5003.89000 | 0.1100 | 550.2000 | 5001.83000 2014-01-10 12:50:00 | . | . | . | . | . | . | . 2014-01-10 12:51:00 | 5003.00000 | 5004.97000 | 5003.00000 | 5004.97000 | 3.9130 | 19579.7100 | 5003.76000 2014-01-10 12:52:00 | 5004.00000 | 5004.00000 | 5004.00000 | 5004.00000 | 0.5000 | 2502.0000 | 5004.00000 2014-01-10 12:53:00 | 5003.01000 | 5003.03000 | 5003.00000 | 5003.03000 | 5.7800 | 28917.4300 | 5003.02000 2014-01-10 12:54:00 | . | . | . | . | . | . | . 2014-01-10 12:55:00 | 5003.98000 | 5003.98000 | 5000.00000 | 5000.00000 | 3.6000 | 18009.2300 | 5002.56000 2014-01-10 12:56:00 | 5000.00000 | 5002.99000 | 4999.00000 | 4999.00000 | 21.2700 | 106365.2400 | 5000.72000 2014-01-10 12:57:00 | 4999.00000 | 5002.98000 | 4999.00000 | 5000.10000 | 3.8560 | 19280.2600 | 5000.07000 2014-01-10 12:58:00 | 5000.10000 | 5000.10000 | 4998.00000 | 5000.10000 | 19.3830 | 96910.0300 | 4999.74001 2014-01-10 12:59:00 | 5000.00000 | 5000.10000 | 4997.00000 | 5000.10000 | 16.8000 | 83992.9100 | 4999.58000 2014-01-10 13:00:00 | 5000.10000 | 5000.10000 | 4999.01000 | 5000.10000 | 0.7350 | 3674.8600 | 4999.80000 2014-01-10 13:01:00 | 5001.97000 | 5001.98000 | 5001.97000 | 5001.98000 | 0.8520 | 4261.6800 | 5001.98000 2014-01-10 13:02:00 | 5001.98000 | 5003.00000 | 5001.98000 | 5003.00000 | 7.4680 | 37359.7100 | 5002.64000 2014-01-10 13:03:00 | 5003.78000 | 5003.78000 | 5000.13000 | 5002.28000 | 23.5930 | 118004.0400 | 5001.65001 2014-01-10 13:04:00 | 5002.58000 | 5004.00000 | 5000.20000 | 5004.00000 | 5.1180 | 25603.9200 | 5002.72000 2014-01-10 13:05:00 | 5004.00000 | 5004.88000 | 5000.33000 | 5003.15000 | 61.8480 | 309465.7400 | 5003.64998 2014-01-10 13:06:00 | 5003.31000 | 5004.94000 | 5001.00000 | 5003.04000 | 23.7570 | 118854.1000 | 5002.90999 2014-01-10 13:07:00 | 5001.00000 | 5001.67000 | 5000.00000 | 5000.00000 | 5.7360 | 28683.2700 | 5000.57000 2014-01-10 13:08:00 | 5000.10000 | 5000.10000 | 5000.01000 | 5000.01000 | 2.3710 | 11855.1000 | 5000.04000 2014-01-10 13:09:00 | 5000.00000 | 5000.01000 | 4999.23000 | 4999.23000 | 19.2370 | 96184.2400 | 4999.95999 2014-01-10 13:10:00 | 4996.85000 | 4999.96000 | 4996.00000 | 4996.00000 | 59.6889 | 298351.0100 | 4998.42999 2014-01-10 13:11:00 | 4996.00000 | 4996.00000 | 4996.00000 | 4996.00000 | 0.5640 | 2817.7400 | 4996.00000 2014-01-10 13:12:00 | 4998.87000 | 4998.87000 | 4996.00000 | 4996.00000 | 10.8330 | 54124.7400 | 4996.28001 2014-01-10 13:13:00 | 4995.11000 | 4996.11000 | 4995.11000 | 4996.11000 | 0.3050 | 1523.6100 | 4995.44000 2014-01-10 13:14:00 | 4996.11000 | 4999.50000 | 4995.00000 | 4995.00000 | 72.8630 | 364092.8100 | 4996.95004 2014-01-10 13:15:00 | 4994.00000 | 4994.00000 | 4994.00000 | 4994.00000 | 2.0000 | 9988.0000 | 4994.00000 2014-01-10 13:16:00 | 4994.99000 | 4999.31000 | 4994.99000 | 4997.62000 | 8.0550 | 40260.5900 | 4998.20999 2014-01-10 13:17:00 | 4999.97000 | 4999.98000 | 4994.00000 | 4997.45000 | 67.8190 | 338946.2700 | 4997.80999 2014-01-10 13:18:00 | 4997.27000 | 4998.51000 | 4995.04000 | 4995.17000 | 57.5051 | 287347.0200 | 4996.89994 2014-01-10 13:19:00 | 4996.50000 | 4999.99000 | 4995.05000 | 4999.67000 | 120.2929 | 601150.4500 | 4997.39007 2014-01-10 13:20:00 | 4997.15000 | 4999.49000 | 4995.09000 | 4997.73000 | 48.1700 | 240727.8500 | 4997.46000 2014-01-10 13:21:00 | 4995.18000 | 4999.81000 | 4995.18000 | 4996.00000 | 74.9530 | 374568.0200 | 4997.37005 2014-01-10 13:22:00 | 4996.01000 | 4997.85000 | 4996.00000 | 4996.00000 | 19.2960 | 96430.5800 | 4997.43998 2014-01-10 13:23:00 | 4996.00000 | 4999.29000 | 4996.00000 | 4998.99000 | 3.0610 | 15299.2300 | 4998.11000 2014-01-10 13:24:00 | 4998.00000 | 4998.00000 | 4998.00000 | 4998.00000 | 0.2910 | 1454.4200 | 4998.00000 2014-01-10 13:25:00 | 4996.13000 | 4998.97000 | 4990.00000 | 4990.00000 | 13.3850 | 66839.3500 | 4993.59999 2014-01-10 13:26:00 | 4994.05000 | 4994.05000 | 4990.00000 | 4990.12000 | 6.8130 | 34003.0700 | 4990.91000 2014-01-10 13:27:00 | 4990.00000 | 4993.95000 | 4988.89000 | 4991.21000 | 39.9560 | 199408.8600 | 4990.70997 2014-01-10 13:28:00 | 4993.99000 | 4993.99000 | 4987.00000 | 4987.00000 | 16.8410 | 84030.8700 | 4989.66000 2014-01-10 13:29:00 | 4986.00000 | 4990.17000 | 4982.30000 | 4985.00000 | 30.7180 | 153156.5000 | 4985.88999 2014-01-10 13:30:00 | 4989.01000 | 4990.70000 | 4986.00000 | 4986.00000 | 18.7330 | 93437.6100 | 4987.86001 2014-01-10 13:31:00 | 4986.00000 | 4986.10000 | 4985.99000 | 4986.00000 | 10.7680 | 53689.2600 | 4986.00000 2014-01-10 13:32:00 | 4986.00000 | 4986.00000 | 4985.99999 | 4986.00000 | 6.0950 | 30389.6700 | 4985.99999 2014-01-10 13:33:00 | 4986.00000 | 4988.88000 | 4986.00000 | 4986.00000 | 14.5120 | 72358.7100 | 4986.13001 2014-01-10 13:34:00 | 4986.00000 | 4986.10000 | 4985.02000 | 4985.99000 | 3.4560 | 17230.4600 | 4985.67000 2014-01-10 13:35:00 | 4985.99000 | 4986.10000 | 4985.99000 | 4986.10000 | 9.3310 | 46524.7900 | 4986.05000 2014-01-10 13:36:00 | 4986.10000 | 4986.10000 | 4985.01000 | 4985.01000 | 10.4540 | 52121.9300 | 4985.84001 2014-01-10 13:37:00 | 4985.01000 | 4985.01000 | 4985.00000 | 4985.00000 | 6.1460 | 30637.8100 | 4985.00000 2014-01-10 13:38:00 | 4986.00000 | 4986.36000 | 4985.00000 | 4986.00000 | 14.7140 | 73363.3200 | 4985.95001 2014-01-10 13:39:00 | 4986.00000 | 4988.88000 | 4985.75000 | 4985.75000 | 21.7910 | 108670.6400 | 4986.95000 2014-01-10 13:40:00 | 4988.80000 | 4988.80000 | 4985.65000 | 4986.81000 | 69.4660 | 346419.4200 | 4986.88994 2014-01-10 13:41:00 | 4986.91000 | 4988.80000 | 4984.00000 | 4984.00000 | 62.5750 | 312030.4800 | 4986.49994 2014-01-10 13:42:00 | 4984.99000 | 4991.32000 | 4984.60000 | 4987.00000 | 19.9340 | 99389.8600 | 4985.95002 2014-01-10 13:43:00 | 4985.02000 | 4987.99000 | 4985.00000 | 4987.99000 | 17.0290 | 84903.4900 | 4985.82000 2014-01-10 13:44:00 | 4987.00000 | 4989.99000 | 4987.00000 | 4989.99000 | 3.1070 | 15497.6100 | 4987.97000 2014-01-10 13:45:00 | 4989.99000 | 4990.00000 | 4989.99000 | 4990.00000 | 8.7520 | 43672.4300 | 4989.99000 2014-01-10 13:46:00 | 4993.00000 | 4994.99000 | 4990.08000 | 4992.82000 | 76.1330 | 380129.0100 | 4992.96005 2014-01-10 13:47:00 | 4991.01000 | 4994.99000 | 4990.05000 | 4994.99000 | 55.6660 | 277862.4700 | 4991.59996 2014-01-10 13:48:00 | 4995.00000 | 4996.80000 | 4990.00000 | 4991.87000 | 43.4250 | 216854.8000 | 4993.77996 2014-01-10 13:49:00 | 4992.51000 | 4995.32000 | 4991.10000 | 4991.10000 | 58.7329 | 293282.9500 | 4993.50003 2014-01-10 13:50:00 | 4993.59000 | 4994.03000 | 4990.95000 | 4990.95000 | 35.3370 | 176401.6500 | 4991.97998 2014-01-10 13:51:00 | 4990.11000 | 4993.49000 | 4990.00000 | 4992.94000 | 13.9880 | 69823.4700 | 4991.66999 2014-01-10 13:52:00 | 4990.56000 | 4993.38000 | 4990.00000 | 4990.00000 | 49.6100 | 247623.7600 | 4991.41000 2014-01-10 13:53:00 | 4990.00000 | 4992.99000 | 4990.00000 | 4992.99000 | 7.7010 | 38439.2700 | 4991.46000 2014-01-10 13:54:00 | 4992.97000 | 4992.99000 | 4990.03000 | 4990.03000 | 6.4710 | 32296.4800 | 4990.96000 2014-01-10 13:55:00 | 4990.03000 | 4990.03000 | 4989.99000 | 4990.00000 | 2.8300 | 14121.7200 | 4990.01000 2014-01-10 13:56:00 | 4990.00000 | 4990.00000 | 4985.00000 | 4985.00000 | 75.6780 | 377416.6800 | 4987.13997 2014-01-10 13:57:00 | 4985.00000 | 4985.00000 | 4980.60000 | 4983.00000 | 60.6600 | 302225.5500 | 4982.29000 2014-01-10 13:58:00 | 4983.00000 | 4984.99000 | 4981.00000 | 4981.10000 | 30.7210 | 153079.7200 | 4982.90001 2014-01-10 13:59:00 | 4981.10000 | 4982.00000 | 4981.00000 | 4981.10000 | 2.8600 | 14246.8500 | 4981.42000 2014-01-10 14:00:00 | 4983.99000 | 4985.48000 | 4981.60000 | 4983.14000 | 34.8430 | 173620.9700 | 4982.95002 2014-01-10 14:01:00 | 4982.99000 | 4982.99000 | 4982.00000 | 4982.00000 | 1.0000 | 4982.2000 | 4982.20000 2014-01-10 14:02:00 | 4981.90000 | 4982.25000 | 4981.14000 | 4981.14000 | 24.8740 | 123918.7000 | 4981.86002 2014-01-10 14:03:00 | 4983.00000 | 4985.54000 | 4981.22000 | 4981.64000 | 20.4400 | 101856.9600 | 4983.22000 2014-01-10 14:04:00 | 4981.14000 | 4985.55000 | 4980.60000 | 4982.19000 | 78.8099 | 392710.6800 | 4983.01000 2014-01-10 14:05:00 | 4984.00000 | 4986.00000 | 4980.01000 | 4986.00000 | 20.3680 | 101467.9500 | 4981.72999 2014-01-10 14:06:00 | 4980.99000 | 4986.00000 | 4980.99000 | 4983.40000 | 61.6859 | 307423.0300 | 4983.67995 2014-01-10 14:07:00 | 4983.40000 | 4984.00000 | 4983.00000 | 4983.00000 | 12.8740 | 64153.3500 | 4983.17001 2014-01-10 14:08:00 | 4983.00000 | 4985.00000 | 4983.00000 | 4983.00000 | 1.8330 | 9135.1300 | 4983.70000 2014-01-10 14:09:00 | 4984.99000 | 4984.99000 | 4984.99000 | 4984.99000 | 0.7520 | 3748.7100 | 4984.99000 2014-01-10 14:10:00 | 4983.10000 | 4984.99000 | 4983.00000 | 4984.99000 | 3.7390 | 18631.7700 | 4983.09000 2014-01-10 14:11:00 | 4981.17000 | 4984.66000 | 4980.11000 | 4980.11000 | 55.1610 | 274859.8600 | 4982.87001 2014-01-10 14:12:00 | 4980.11000 | 4984.98000 | 4980.11000 | 4980.11000 | 29.5350 | 147154.5300 | 4982.37997 2014-01-10 14:13:00 | 4981.00000 | 4984.98000 | 4981.00000 | 4984.98000 | 2.5620 | 12765.0800 | 4982.47000 2014-01-10 14:14:00 | 4981.10000 | 4984.01000 | 4980.01000 | 4983.80000 | 34.4930 | 171875.7800 | 4982.92002 2014-01-10 14:15:00 | 4983.80000 | 4983.80000 | 4981.00000 | 4981.00000 | 2.5000 | 12453.9100 | 4981.56000 2014-01-10 14:16:00 | 4983.00000 | 4983.77000 | 4983.00000 | 4983.00000 | 5.2870 | 26345.8900 | 4983.15000 2014-01-10 14:17:00 | 4983.00000 | 4983.00000 | 4983.00000 | 4983.00000 | 2.0010 | 9970.9800 | 4983.00000 2014-01-10 14:18:00 | 4982.99000 | 4982.99000 | 4981.78000 | 4981.78000 | 0.6220 | 3099.4000 | 4982.95000 2014-01-10 14:19:00 | 4981.78000 | 4981.78000 | 4980.00000 | 4981.78000 | 11.7530 | 58532.6700 | 4980.23001 2014-01-10 14:20:00 | 4980.10000 | 4980.10000 | 4980.00000 | 4980.00000 | 3.6260 | 18057.5500 | 4980.02000 2014-01-10 14:21:00 | 4982.98000 | 4982.98000 | 4982.98000 | 4982.98000 | 0.1000 | 498.3000 | 4982.98000 2014-01-10 14:22:00 | . | . | . | . | . | . | . 2014-01-10 14:23:00 | 4980.20000 | 4982.98000 | 4980.00000 | 4982.98000 | 15.1000 | 75198.6100 | 4980.04000 2014-01-10 14:24:00 | 4980.22000 | 4980.22000 | 4980.22000 | 4980.22000 | 0.3000 | 1494.0700 | 4980.22000 2014-01-10 14:25:00 | 4980.22000 | 4980.22000 | 4980.22000 | 4980.22000 | 0.5860 | 2918.4100 | 4980.22000 2014-01-10 14:26:00 | 4981.99000 | 4981.99000 | 4981.99000 | 4981.99000 | 1.1500 | 5729.2900 | 4981.99000 2014-01-10 14:27:00 | 4982.00000 | 4983.00000 | 4982.00000 | 4983.00000 | 3.3030 | 16457.5700 | 4982.61000 2014-01-10 14:28:00 | 4983.80000 | 4985.00000 | 4983.80000 | 4985.00000 | 1.7760 | 8853.0000 | 4984.80000 2014-01-10 14:29:00 | 4984.93000 | 4992.64000 | 4981.99000 | 4981.99000 | 7.9120 | 39463.5800 | 4987.81000 2014-01-10 14:30:00 | 4983.28000 | 4986.39000 | 4982.52000 | 4985.00000 | 6.8420 | 34106.3300 | 4984.85000 2014-01-10 14:31:00 | 4984.99000 | 4985.00000 | 4984.99000 | 4985.00000 | 2.6620 | 13270.0600 | 4985.00000 2014-01-10 14:32:00 | 4985.00000 | 4985.00000 | 4984.00000 | 4984.00000 | 1.9380 | 9659.0000 | 4984.01000 2014-01-10 14:33:00 | 4983.11000 | 4983.11000 | 4983.10000 | 4983.10000 | 1.8680 | 9308.4400 | 4983.10000 2014-01-10 14:34:00 | 4983.11000 | 4983.14000 | 4983.11000 | 4983.13000 | 1.9060 | 9497.8500 | 4983.13000 2014-01-10 14:35:00 | 4986.75000 | 4986.92000 | 4983.13000 | 4984.00000 | 69.3509 | 345723.4600 | 4985.13001 2014-01-10 14:36:00 | 4984.00000 | 4985.00000 | 4984.00000 | 4984.00000 | 2.1600 | 10765.4700 | 4984.01000 2014-01-10 14:37:00 | . | . | . | . | . | . | . 2014-01-10 14:38:00 | 4984.01000 | 4984.01000 | 4984.01000 | 4984.01000 | 1.4550 | 7251.7300 | 4984.01000 2014-01-10 14:39:00 | 4984.01000 | 4984.01000 | 4984.01000 | 4984.01000 | 2.6400 | 13157.7900 | 4984.01000 2014-01-10 14:40:00 | 4984.01000 | 4985.90000 | 4984.01000 | 4985.90000 | 6.3060 | 31437.3000 | 4985.29999 2014-01-10 14:41:00 | 4986.00000 | 4992.00000 | 4986.00000 | 4991.78000 | 14.5290 | 72490.5300 | 4989.37000 2014-01-10 14:42:00 | 4988.40000 | 4992.24000 | 4986.28000 | 4986.96000 | 63.4220 | 316444.6100 | 4989.51003 2014-01-10 14:43:00 | 4987.73000 | 4989.99000 | 4986.29000 | 4989.99000 | 31.5320 | 157296.2100 | 4988.46001 2014-01-10 14:44:00 | 4992.73000 | 4994.00000 | 4990.01000 | 4993.00000 | 18.4530 | 92119.2200 | 4992.10001 2014-01-10 14:45:00 | 4994.00000 | 4994.00000 | 4993.99000 | 4993.99000 | 1.8000 | 8989.2000 | 4994.00000 2014-01-10 14:46:00 | 4993.99000 | 4994.98000 | 4990.20000 | 4994.40000 | 14.8050 | 73904.5600 | 4991.85999 2014-01-10 14:47:00 | 4995.00000 | 4995.00000 | 4992.21000 | 4995.00000 | 10.6530 | 53208.5700 | 4994.70001 2014-01-10 14:48:00 | 4998.00000 | 5003.00000 | 4998.00000 | 4998.49000 | 63.9340 | 319740.4100 | 5001.10005 2014-01-10 14:49:00 | 5003.00000 | 5003.50000 | 4998.80000 | 5001.00000 | 8.1370 | 40687.1400 | 5000.26000 2014-01-10 14:50:00 | 5000.00000 | 5000.01000 | 4998.00000 | 4998.00000 | 4.6270 | 23131.5300 | 4999.25000 2014-01-10 14:51:00 | 4998.00000 | 4998.00000 | 4997.40000 | 4998.00000 | 4.5750 | 22865.3700 | 4997.90000 2014-01-10 14:52:00 | 4998.00000 | 4998.00000 | 4995.00000 | 4995.12000 | 6.9440 | 34688.6700 | 4995.49001 2014-01-10 14:53:00 | 4997.00000 | 4997.00000 | 4996.00000 | 4996.00000 | 1.9630 | 9808.7100 | 4996.80000 2014-01-10 14:54:00 | 4995.12000 | 4999.96000 | 4995.12000 | 4999.96000 | 1.6670 | 8331.3800 | 4997.83000 2014-01-10 14:55:00 | 4998.63000 | 4999.76000 | 4996.95000 | 4997.96000 | 67.9030 | 339418.4300 | 4998.58004 2014-01-10 14:56:00 | 4999.93000 | 4999.96000 | 4997.53000 | 4997.53000 | 6.1420 | 30697.5800 | 4997.98000 2014-01-10 14:57:00 | 4999.97000 | 5000.00000 | 4996.10000 | 4999.96000 | 16.2320 | 81132.1200 | 4998.28001 2014-01-10 14:58:00 | 4997.73000 | 5000.00000 | 4996.98000 | 4999.00000 | 78.2091 | 390915.4600 | 4998.33999 2014-01-10 14:59:00 | 4998.18000 | 4998.18000 | 4998.18000 | 4998.18000 | 1.0000 | 4998.1800 | 4998.18000 2014-01-10 15:00:00 | 4996.48000 | 4999.00000 | 4995.22000 | 4998.00000 | 70.5350 | 352525.4300 | 4997.87993 2014-01-10 15:01:00 | 4998.00000 | 5001.77000 | 4995.83000 | 4999.40000 | 51.0420 | 255154.1000 | 4998.90002 2014-01-10 15:02:00 | 5001.00000 | 5003.00000 | 4998.33000 | 5000.01000 | 15.2340 | 76168.3500 | 4999.89001 2014-01-10 15:03:00 | 5000.00000 | 5005.00000 | 5000.00000 | 5003.99000 | 13.3090 | 66594.6500 | 5003.73000 2014-01-10 15:04:00 | 5003.99000 | 5005.50000 | 5003.99000 | 5005.50000 | 8.6530 | 43308.9800 | 5005.08001 2014-01-10 15:05:00 | 5005.00000 | 5005.51000 | 5004.89000 | 5004.89000 | 7.9240 | 39660.2500 | 5005.08001 2014-01-10 15:06:00 | 5005.01000 | 5005.01000 | 5004.89000 | 5005.00000 | 12.9910 | 65019.9200 | 5005.00000 2014-01-10 15:07:00 | 5005.00000 | 5005.00000 | 5002.00000 | 5002.01000 | 3.4800 | 17408.7600 | 5002.52000 2014-01-10 15:08:00 | 5002.00000 | 5002.00000 | 5002.00000 | 5002.00000 | 2.6870 | 13440.3700 | 5002.00000 2014-01-10 15:09:00 | 5003.79000 | 5003.79000 | 5000.00000 | 5000.00000 | 11.8970 | 59509.8000 | 5002.07999 2014-01-10 15:10:00 | 5000.10000 | 5000.10000 | 5000.10000 | 5000.10000 | 0.8040 | 4020.0800 | 5000.10000 2014-01-10 15:11:00 | 5000.10000 | 5001.99000 | 5000.10000 | 5001.99000 | 2.3180 | 11593.0500 | 5001.31000 2014-01-10 15:12:00 | 5000.50000 | 5001.90000 | 5000.50000 | 5000.50000 | 2.5720 | 12861.3200 | 5000.51000 2014-01-10 15:13:00 | 5000.10000 | 5001.89000 | 5000.00000 | 5000.10000 | 8.8270 | 44137.1300 | 5000.23999 2014-01-10 15:14:00 | 5000.10000 | 5001.99000 | 5000.00000 | 5000.10000 | 5.4150 | 27075.5800 | 5000.10999 2014-01-10 15:15:00 | 5000.10000 | 5007.00000 | 5000.10000 | 5007.00000 | 20.3930 | 102006.7900 | 5002.05001 2014-01-10 15:16:00 | 5003.79000 | 5006.41000 | 5000.97000 | 5004.12000 | 10.5590 | 52826.2100 | 5002.96000 2014-01-10 15:17:00 | 5002.13000 | 5005.55000 | 5000.80000 | 5004.00000 | 18.5690 | 92900.3000 | 5002.98000 2014-01-10 15:18:00 | 5004.00000 | 5004.01000 | 5004.00000 | 5004.01000 | 5.2590 | 26316.0500 | 5004.00000 2014-01-10 15:19:00 | 5005.00000 | 5005.00000 | 5002.39000 | 5002.39000 | 2.3820 | 11921.6200 | 5004.88000 2014-01-10 15:20:00 | 5002.00000 | 5004.99000 | 5002.00000 | 5004.01000 | 7.2610 | 36335.7500 | 5004.23000 2014-01-10 15:21:00 | 5004.01000 | 5004.01000 | 5004.01000 | 5004.01000 | 2.4470 | 12244.8100 | 5004.01000 2014-01-10 15:22:00 | 5002.10000 | 5004.99000 | 5002.10000 | 5004.99000 | 24.9950 | 125091.4200 | 5004.65997 2014-01-10 15:23:00 | 5004.99000 | 5004.99000 | 5002.10000 | 5004.00000 | 7.3990 | 37017.2500 | 5003.01000 2014-01-10 15:24:00 | 5003.88000 | 5011.00000 | 5002.10000 | 5003.35000 | 38.1790 | 191148.9200 | 5006.64999 2014-01-10 15:25:00 | 5003.35000 | 5011.00000 | 5003.34000 | 5009.99000 | 68.4080 | 342548.2900 | 5007.42997 2014-01-10 15:26:00 | 5005.08000 | 5009.37000 | 5004.00000 | 5004.60000 | 18.2450 | 91335.1700 | 5006.03998 2014-01-10 15:27:00 | 5004.59000 | 5007.58000 | 5002.22000 | 5002.22000 | 16.7410 | 83791.8200 | 5005.19000 2014-01-10 15:28:00 | 5002.10000 | 5003.99000 | 5002.10000 | 5003.99000 | 5.5250 | 27639.4400 | 5002.60999 2014-01-10 15:29:00 | 5003.99000 | 5008.00000 | 5002.10000 | 5005.80000 | 16.4610 | 82406.8000 | 5006.18000 2014-01-10 15:30:00 | 5005.21000 | 5006.01000 | 5005.21000 | 5006.01000 | 5.5040 | 27551.8800 | 5005.79000 2014-01-10 15:31:00 | 5006.71000 | 5007.41000 | 5005.40000 | 5006.36000 | 40.2590 | 201542.4800 | 5006.14999 2014-01-10 15:32:00 | 5004.99000 | 5004.99000 | 5004.99000 | 5004.99000 | 5.4170 | 27112.0300 | 5004.99000 2014-01-10 15:33:00 | 5004.99000 | 5004.99000 | 5004.80000 | 5004.80000 | 0.2250 | 1126.0800 | 5004.82000 2014-01-10 15:34:00 | 5004.01000 | 5004.99000 | 5002.10000 | 5003.99000 | 9.6270 | 48175.4300 | 5004.19999 2014-01-10 15:35:00 | 5004.00000 | 5004.00000 | 5002.11000 | 5004.00000 | 13.8290 | 69200.2100 | 5003.99000 2014-01-10 15:36:00 | 5006.00000 | 5010.00000 | 5002.11000 | 5010.00000 | 7.5670 | 37886.5800 | 5006.82000 2014-01-10 15:37:00 | 5009.90000 | 5009.90000 | 5005.42000 | 5006.00000 | 43.5700 | 218170.3700 | 5007.35000 2014-01-10 15:38:00 | 5005.99000 | 5005.99000 | 5003.00000 | 5003.00000 | 0.4800 | 2402.5800 | 5005.37000 2014-01-10 15:39:00 | . | . | . | . | . | . | . 2014-01-10 15:40:00 | 5004.02000 | 5004.02000 | 5004.02000 | 5004.02000 | 0.2000 | 1000.8000 | 5004.02000 2014-01-10 15:41:00 | 5004.00000 | 5004.00000 | 5001.99000 | 5002.00000 | 16.1990 | 81031.1200 | 5002.23000 2014-01-10 15:42:00 | 5001.79000 | 5002.00000 | 5001.20000 | 5001.21000 | 5.4580 | 27297.8000 | 5001.43000 2014-01-10 15:43:00 | 5001.21000 | 5002.00000 | 5001.00000 | 5002.00000 | 11.2220 | 56129.7200 | 5001.76000 2014-01-10 15:44:00 | 5002.00000 | 5004.99000 | 5000.00000 | 5000.00000 | 30.9980 | 154995.2100 | 5000.16999 2014-01-10 15:45:00 | 5000.60000 | 5001.56000 | 4998.00000 | 5001.00000 | 6.7010 | 33504.8700 | 4999.98000 2014-01-10 15:46:00 | 5001.00000 | 5001.88000 | 5001.00000 | 5001.50000 | 3.0030 | 15019.9600 | 5001.65000 2014-01-10 15:47:00 | 5001.50000 | 5002.00000 | 5001.50000 | 5002.00000 | 1.0610 | 5307.0400 | 5001.92000 2014-01-10 15:48:00 | . | . | . | . | . | . | . 2014-01-10 15:49:00 | 5003.80000 | 5003.80000 | 5003.07000 | 5003.07000 | 0.6390 | 3197.3600 | 5003.69000 2014-01-10 15:50:00 | 5003.07000 | 5003.07000 | 5001.89000 | 5002.47000 | 1.5390 | 7698.4100 | 5002.22000 2014-01-10 15:51:00 | 5003.06000 | 5003.07000 | 5002.50000 | 5003.07000 | 1.9300 | 9655.0700 | 5002.63000 2014-01-10 15:52:00 | 5003.08000 | 5003.08000 | 5002.48000 | 5002.48000 | 1.2890 | 6448.7600 | 5002.92000 2014-01-10 15:53:00 | 5002.99000 | 5002.99000 | 5002.50000 | 5002.50000 | 0.3980 | 1991.0900 | 5002.75000 2014-01-10 15:54:00 | 5002.99000 | 5003.80000 | 5002.99000 | 5003.80000 | 2.8490 | 14255.3500 | 5003.63000 2014-01-10 15:55:00 | . | . | . | . | . | . | . 2014-01-10 15:56:00 | 5002.50000 | 5003.00000 | 5001.50000 | 5003.00000 | 9.6280 | 48164.6500 | 5002.56000 2014-01-10 15:57:00 | 5003.00000 | 5003.00000 | 5003.00000 | 5003.00000 | 12.1800 | 60936.5400 | 5003.00000 2014-01-10 15:58:00 | 5003.00000 | 5003.00000 | 5002.50000 | 5002.50000 | 4.2520 | 21272.5600 | 5002.95000 2014-01-10 15:59:00 | 5003.77000 | 5003.77000 | 5001.50000 | 5001.50000 | 0.2500 | 1250.6800 | 5002.73000 2014-01-10 16:00:00 | 5003.49000 | 5003.50000 | 5003.49000 | 5003.50000 | 1.2620 | 6314.4100 | 5003.49000 2014-01-10 16:01:00 | 5003.00000 | 5003.00000 | 5003.00000 | 5003.00000 | 0.1000 | 500.3000 | 5003.00000 2014-01-10 16:02:00 | 5003.00000 | 5003.00000 | 5003.00000 | 5003.00000 | 0.7700 | 3852.3100 | 5003.00000 2014-01-10 16:03:00 | 5003.50000 | 5005.00000 | 5003.50000 | 5005.00000 | 5.0000 | 25022.6100 | 5004.52000 2014-01-10 16:04:00 | 5005.00000 | 5005.01000 | 5005.00000 | 5005.01000 | 2.1480 | 10750.7500 | 5005.01000 2014-01-10 16:05:00 | 5004.99000 | 5004.99000 | 5004.99000 | 5004.99000 | 1.1010 | 5510.4900 | 5004.99000 2014-01-10 16:06:00 | 5003.51000 | 5003.51000 | 5003.50000 | 5003.51000 | 1.4810 | 7410.1900 | 5003.51000 2014-01-10 16:07:00 | 5003.52000 | 5003.52000 | 5003.52000 | 5003.52000 | 0.1390 | 695.4900 | 5003.52000 2014-01-10 16:08:00 | 5003.51000 | 5003.51000 | 5003.51000 | 5003.51000 | 0.9160 | 4583.2200 | 5003.51000 2014-01-10 16:09:00 | 5004.00000 | 5005.98000 | 5004.00000 | 5004.00000 | 3.3160 | 16597.1000 | 5005.16000 2014-01-10 16:10:00 | . | . | . | . | . | . | . 2014-01-10 16:11:00 | 5005.90000 | 5008.00000 | 5005.90000 | 5008.00000 | 8.6950 | 43542.8300 | 5007.79999 2014-01-10 16:12:00 | 5008.00000 | 5008.00000 | 5008.00000 | 5008.00000 | 1.7990 | 9009.3900 | 5008.00000 2014-01-10 16:13:00 | 5008.00000 | 5008.99000 | 5008.00000 | 5008.99000 | 1.5500 | 7762.9000 | 5008.32000 2014-01-10 16:14:00 | 5009.50000 | 5009.50000 | 5008.00000 | 5008.99000 | 1.6350 | 8189.8400 | 5009.07000 2014-01-10 16:15:00 | 5009.50000 | 5009.50000 | 5009.50000 | 5009.50000 | 1.0000 | 5009.5000 | 5009.50000 2014-01-10 16:16:00 | 5008.21000 | 5009.40000 | 5008.00000 | 5008.00000 | 4.1500 | 20784.7000 | 5008.36000 2014-01-10 16:17:00 | 5006.00000 | 5007.39000 | 5006.00000 | 5007.39000 | 2.0000 | 10013.3900 | 5006.70000 2014-01-10 16:18:00 | 5005.00000 | 5006.94000 | 5005.00000 | 5005.57000 | 2.7700 | 13866.3200 | 5005.89000 2014-01-10 16:19:00 | 5004.23000 | 5006.93000 | 5004.23000 | 5004.64000 | 14.8470 | 74316.9000 | 5005.51999 2014-01-10 16:20:00 | 5005.89000 | 5006.99000 | 5005.89000 | 5006.99000 | 8.7030 | 43566.9900 | 5005.97001 2014-01-10 16:21:00 | 5006.98000 | 5006.98000 | 5006.98000 | 5006.98000 | 0.0880 | 440.6100 | 5006.98000 2014-01-10 16:22:00 | 5008.00000 | 5008.00000 | 5008.00000 | 5008.00000 | 3.3980 | 17017.1800 | 5008.00000 2014-01-10 16:23:00 | 5009.80000 | 5012.00000 | 5009.80000 | 5012.00000 | 7.9940 | 40051.9600 | 5010.25001 2014-01-10 16:24:00 | 5012.00000 | 5014.99000 | 5012.00000 | 5014.99000 | 20.0990 | 100790.3100 | 5014.69000 2014-01-10 16:25:00 | 5014.99000 | 5014.99000 | 5013.50000 | 5014.99000 | 8.0100 | 40168.7700 | 5014.83000 2014-01-10 16:26:00 | 5014.99000 | 5015.00000 | 5014.99000 | 5015.00000 | 3.0000 | 15044.9900 | 5015.00000 2014-01-10 16:27:00 | 5014.44000 | 5018.00000 | 5014.05000 | 5018.00000 | 25.2910 | 126853.6400 | 5015.76001 2014-01-10 16:28:00 | 5016.00000 | 5016.00000 | 5012.91000 | 5012.91000 | 6.1210 | 30691.6100 | 5014.15000 2014-01-10 16:29:00 | 5011.10000 | 5018.00000 | 5006.00000 | 5013.10000 | 25.4640 | 127641.9800 | 5012.64002 2014-01-10 16:30:00 | 5015.99000 | 5015.99000 | 5010.04000 | 5012.22000 | 0.2390 | 1198.2200 | 5013.47000 2014-01-10 16:31:00 | 5012.22000 | 5016.01000 | 5010.10000 | 5012.04000 | 32.0360 | 160579.0300 | 5012.45997 2014-01-10 16:32:00 | 5014.00000 | 5014.00000 | 5011.00000 | 5011.00000 | 0.4230 | 2120.3200 | 5012.58000 2014-01-10 16:33:00 | 5012.00000 | 5014.99000 | 5012.00000 | 5014.99000 | 2.0000 | 10026.9900 | 5013.50000 2014-01-10 16:34:00 | 5014.01000 | 5014.01000 | 5012.00000 | 5012.04000 | 4.5790 | 22952.0300 | 5012.46000 2014-01-10 16:35:00 | 5014.97000 | 5015.00000 | 5014.97000 | 5015.00000 | 4.0000 | 20059.9400 | 5014.98000 2014-01-10 16:36:00 | 5014.97000 | 5014.97000 | 5012.54000 | 5014.97000 | 5.2300 | 26223.3600 | 5014.03000 2014-01-10 16:37:00 | 5014.97000 | 5014.97000 | 5013.11000 | 5014.80000 | 8.3000 | 41620.9700 | 5014.58000 2014-01-10 16:38:00 | 5014.49000 | 5014.49000 | 5012.06000 | 5012.10000 | 2.9780 | 14928.0100 | 5012.76000 2014-01-10 16:39:00 | 5012.10000 | 5012.10000 | 5012.10000 | 5012.10000 | 0.0720 | 360.8700 | 5012.10000 2014-01-10 16:40:00 | 5013.49000 | 5014.48000 | 5013.49000 | 5014.48000 | 2.5840 | 12955.7400 | 5013.83000 2014-01-10 16:41:00 | 5014.48000 | 5014.80000 | 5013.88000 | 5013.88000 | 7.0330 | 35266.3400 | 5014.41000 2014-01-10 16:42:00 | 5013.49000 | 5013.59000 | 5013.49000 | 5013.59000 | 0.8940 | 4482.1400 | 5013.58000 2014-01-10 16:43:00 | 5013.59000 | 5013.59000 | 5012.10000 | 5012.10000 | 0.2800 | 1403.6900 | 5013.20000 2014-01-10 16:44:00 | 5013.98000 | 5014.80000 | 5012.10000 | 5014.80000 | 5.0000 | 25069.7000 | 5013.94000 2014-01-10 16:45:00 | . | . | . | . | . | . | . 2014-01-10 16:46:00 | 5013.01000 | 5013.01000 | 5013.01000 | 5013.01000 | 0.6230 | 3123.1100 | 5013.01000 2014-01-10 16:47:00 | 5013.03000 | 5013.04000 | 5013.03000 | 5013.04000 | 5.0500 | 25315.8500 | 5013.04000 2014-01-10 16:48:00 | 5013.04000 | 5013.04000 | 5013.01000 | 5013.01000 | 6.3110 | 31637.2900 | 5013.04000 2014-01-10 16:49:00 | 5014.66000 | 5014.66000 | 5012.00000 | 5012.00000 | 1.9000 | 9525.5300 | 5013.44000 2014-01-10 16:50:00 | 5012.00000 | 5012.00000 | 5012.00000 | 5012.00000 | 0.1000 | 501.2000 | 5012.00000 2014-01-10 16:51:00 | 5012.00000 | 5012.96000 | 5010.02000 | 5012.93000 | 13.1180 | 65748.4200 | 5012.07999 2014-01-10 16:52:00 | 5013.79000 | 5014.45000 | 5010.42000 | 5014.45000 | 10.2960 | 51607.2200 | 5012.35999 2014-01-10 16:53:00 | 5014.00000 | 5014.00000 | 5014.00000 | 5014.00000 | 1.0000 | 5014.0000 | 5014.00000 2014-01-10 16:54:00 | . | . | . | . | . | . | . 2014-01-10 16:55:00 | 5014.00000 | 5014.00000 | 5014.00000 | 5014.00000 | 1.1610 | 5821.2500 | 5014.00000 2014-01-10 16:56:00 | 5014.00000 | 5014.00000 | 5014.00000 | 5014.00000 | 0.1470 | 737.0600 | 5014.00000 2014-01-10 16:57:00 | . | . | . | . | . | . | . 2014-01-10 16:58:00 | 5014.00000 | 5014.00000 | 5010.11000 | 5013.77000 | 16.5530 | 82981.8500 | 5013.10001 2014-01-10 16:59:00 | 5010.03000 | 5013.91000 | 5010.03000 | 5010.53000 | 22.6150 | 113336.8200 | 5011.57998 2014-01-10 17:00:00 | 5012.51000 | 5013.48000 | 5010.20000 | 5010.20000 | 1.6220 | 8130.4600 | 5012.62000 2014-01-10 17:01:00 | 5010.65000 | 5013.99000 | 5010.65000 | 5013.99000 | 6.4230 | 32185.4900 | 5010.97000 2014-01-10 17:02:00 | 5013.07000 | 5013.99000 | 5010.30000 | 5012.03000 | 15.3220 | 76794.7500 | 5012.06001 2014-01-10 17:03:00 | 5011.00000 | 5011.00000 | 5011.00000 | 5011.00000 | 0.6900 | 3457.5900 | 5011.00000 2014-01-10 17:04:00 | 5011.04000 | 5011.04000 | 5011.02000 | 5011.02000 | 1.2030 | 6028.2600 | 5011.02000 2014-01-10 17:05:00 | 5011.20000 | 5013.89000 | 5011.20000 | 5013.89000 | 2.7940 | 14003.4300 | 5011.96000 2014-01-10 17:06:00 | 5013.89000 | 5013.90000 | 5013.89000 | 5013.90000 | 0.6630 | 3324.2100 | 5013.89000 2014-01-10 17:07:00 | . | . | . | . | . | . | . 2014-01-10 17:08:00 | . | . | . | . | . | . | . 2014-01-10 17:09:00 | 5014.43000 | 5014.70000 | 5014.43000 | 5014.70000 | 0.9990 | 5009.4500 | 5014.46000 2014-01-10 17:10:00 | . | . | . | . | . | . | . 2014-01-10 17:11:00 | 5014.70000 | 5015.00000 | 5014.70000 | 5015.00000 | 3.3660 | 16880.3300 | 5014.95000 2014-01-10 17:12:00 | 5018.00000 | 5018.00000 | 5018.00000 | 5018.00000 | 0.9960 | 4997.9300 | 5018.00000 2014-01-10 17:13:00 | 5018.00000 | 5019.00000 | 5018.00000 | 5019.00000 | 6.1240 | 30733.5300 | 5018.54000 2014-01-10 17:14:00 | 5020.00000 | 5020.00000 | 5019.99999 | 5020.00000 | 10.4470 | 52443.9400 | 5019.99999 2014-01-10 17:15:00 | 5018.09000 | 5018.09000 | 5018.00000 | 5018.00000 | 3.4790 | 17457.7900 | 5018.05000 2014-01-10 17:16:00 | . | . | . | . | . | . | . 2014-01-10 17:17:00 | 5018.00000 | 5020.10000 | 5018.00000 | 5020.10000 | 2.7740 | 13923.4900 | 5019.28000 2014-01-10 17:18:00 | 5021.00000 | 5025.00000 | 5021.00000 | 5025.00000 | 6.3500 | 31899.5700 | 5023.55000 2014-01-10 17:19:00 | 5025.00000 | 5025.00000 | 5024.02000 | 5024.02000 | 6.3650 | 31983.6400 | 5024.91999 2014-01-10 17:20:00 | 5024.02000 | 5024.02000 | 5015.40000 | 5020.00000 | 36.1910 | 181672.8300 | 5019.83001 2014-01-10 17:21:00 | 5020.44000 | 5025.00000 | 5020.44000 | 5025.00000 | 24.1230 | 121204.6900 | 5024.45001 2014-01-10 17:22:00 | 5025.00000 | 5030.00000 | 5025.00000 | 5030.00000 | 24.5040 | 123150.6200 | 5025.74002 2014-01-10 17:23:00 | 5030.00000 | 5030.00000 | 5030.00000 | 5030.00000 | 5.8300 | 29324.9000 | 5030.00000 2014-01-10 17:24:00 | 5029.99000 | 5039.99000 | 5029.99000 | 5039.99000 | 9.4880 | 47776.3100 | 5035.45000 2014-01-10 17:25:00 | 5037.80000 | 5037.80000 | 5035.00000 | 5035.00000 | 2.4480 | 12328.3400 | 5036.09000 2014-01-10 17:26:00 | 5037.80000 | 5037.80000 | 5030.00000 | 5037.80000 | 2.3920 | 12047.0600 | 5036.40000 2014-01-10 17:27:00 | 5036.60000 | 5040.00000 | 5032.28000 | 5039.99000 | 22.8660 | 115216.2600 | 5038.75998 2014-01-10 17:28:00 | 5040.00000 | 5048.00000 | 5039.99000 | 5039.99000 | 39.8050 | 200727.1400 | 5042.75996 2014-01-10 17:29:00 | 5040.00000 | 5040.00000 | 5035.00000 | 5035.00000 | 22.7800 | 114749.3700 | 5037.29000 2014-01-10 17:30:00 | 5036.19000 | 5036.80000 | 5036.18000 | 5036.80000 | 2.1790 | 10974.0100 | 5036.26000 2014-01-10 17:31:00 | 5036.80000 | 5042.80000 | 5036.80000 | 5041.00000 | 23.2290 | 117046.1500 | 5038.79000 2014-01-10 17:32:00 | 5041.82000 | 5047.00000 | 5041.01000 | 5047.00000 | 8.6070 | 43404.9700 | 5042.98999 2014-01-10 17:33:00 | 5047.00000 | 5047.80000 | 5037.96000 | 5041.58000 | 19.5390 | 98557.3000 | 5044.13000 2014-01-10 17:34:00 | 5037.81000 | 5041.00000 | 5037.81000 | 5041.00000 | 14.4880 | 73018.6700 | 5039.93999 2014-01-10 17:35:00 | 5042.50000 | 5043.60000 | 5042.00000 | 5042.00000 | 8.6300 | 43519.4400 | 5042.81000 2014-01-10 17:36:00 | 5043.01000 | 5049.00000 | 5043.01000 | 5049.00000 | 23.7560 | 119866.6900 | 5045.73998 2014-01-10 17:37:00 | 5048.99000 | 5049.90000 | 5042.80000 | 5043.05000 | 21.7930 | 109981.9600 | 5046.66001 2014-01-10 17:38:00 | 5049.90000 | 5049.90000 | 5049.30000 | 5049.90000 | 19.9350 | 100669.2800 | 5049.88002 2014-01-10 17:39:00 | 5049.90000 | 5050.00000 | 5049.90000 | 5050.00000 | 26.3410 | 133021.8100 | 5049.99001 2014-01-10 17:40:00 | 5050.00000 | 5054.99000 | 5050.00000 | 5054.99000 | 10.9150 | 55154.5100 | 5053.08999 2014-01-10 17:41:00 | 5055.93000 | 5058.98000 | 5053.66000 | 5057.30000 | 35.8790 | 181444.0600 | 5057.10999 2014-01-10 17:42:00 | 5057.00000 | 5058.00000 | 5057.00000 | 5057.00000 | 13.5910 | 68731.6900 | 5057.15000 2014-01-10 17:43:00 | 5058.00000 | 5060.00000 | 5058.00000 | 5060.00000 | 11.2140 | 56740.7900 | 5059.82001 2014-01-10 17:44:00 | 5060.00000 | 5062.99000 | 5059.00000 | 5059.00000 | 22.7460 | 115088.9200 | 5059.73998 2014-01-10 17:45:00 | 5058.00000 | 5062.99000 | 5058.00000 | 5062.88000 | 11.6470 | 58950.7900 | 5061.45999 2014-01-10 17:46:00 | 5058.00000 | 5062.98000 | 5058.00000 | 5062.98000 | 9.2080 | 46594.1200 | 5060.18000 2014-01-10 17:47:00 | 5062.98000 | 5062.99000 | 5060.00000 | 5060.02000 | 7.9340 | 40166.8700 | 5062.63001 2014-01-10 17:48:00 | 5060.02000 | 5068.00000 | 5060.02000 | 5067.00000 | 25.4690 | 128992.6700 | 5064.69000 2014-01-10 17:49:00 | 5067.00000 | 5070.00000 | 5065.00000 | 5070.00000 | 8.5580 | 43366.2700 | 5067.34000 2014-01-10 17:50:00 | 5073.84000 | 5088.00000 | 5072.68000 | 5074.83000 | 55.4580 | 281616.2600 | 5078.00998 2014-01-10 17:51:00 | 5078.00000 | 5088.65000 | 5075.00000 | 5075.00000 | 32.5370 | 165221.4800 | 5077.95998 2014-01-10 17:52:00 | 5075.00000 | 5089.99000 | 5075.00000 | 5087.00000 | 20.0180 | 101839.2600 | 5087.37999 2014-01-10 17:53:00 | 5087.00000 | 5089.00000 | 5075.00000 | 5075.00000 | 24.2620 | 123271.9800 | 5080.87001 2014-01-10 17:54:00 | 5074.40000 | 5087.00000 | 5072.00000 | 5072.00000 | 34.2410 | 174016.9600 | 5082.12001 2014-01-10 17:55:00 | 5087.00000 | 5087.00000 | 5076.85000 | 5085.99000 | 20.7560 | 105438.4100 | 5079.89998 2014-01-10 17:56:00 | 5086.00000 | 5086.00000 | 5079.71000 | 5085.90000 | 12.6220 | 64168.5500 | 5083.87000 2014-01-10 17:57:00 | 5085.90000 | 5086.00000 | 5077.30000 | 5079.46000 | 17.0820 | 86779.3100 | 5080.16001 2014-01-10 17:58:00 | 5080.01000 | 5086.00000 | 5080.01000 | 5086.00000 | 8.9080 | 45296.3200 | 5084.90000 2014-01-10 17:59:00 | 5086.00000 | 5090.00000 | 5080.00000 | 5080.00000 | 13.3840 | 68088.2400 | 5087.29001 2014-01-10 18:00:00 | 5085.00000 | 5086.00000 | 5080.00000 | 5086.00000 | 13.7100 | 69690.6600 | 5083.20000 2014-01-10 18:01:00 | 5086.00000 | 5086.00000 | 5071.53000 | 5071.53000 | 7.3370 | 37260.2500 | 5078.40000 2014-01-10 18:02:00 | 5073.25000 | 5075.22000 | 5050.00000 | 5057.00000 | 40.6620 | 205797.9500 | 5061.19002 2014-01-10 18:03:00 | 5056.99000 | 5068.19000 | 5055.00000 | 5056.00000 | 12.5100 | 63260.2700 | 5056.78000 2014-01-10 18:04:00 | 5057.00000 | 5067.58000 | 5056.00000 | 5056.00000 | 10.6040 | 53648.2300 | 5059.24001 2014-01-10 18:05:00 | 5058.00000 | 5069.53000 | 5056.00000 | 5059.00000 | 11.4750 | 58068.6800 | 5060.44999 2014-01-10 18:06:00 | 5059.00000 | 5064.00000 | 5058.99000 | 5064.00000 | 6.2000 | 31367.0600 | 5059.20000 2014-01-10 18:07:00 | 5064.00000 | 5075.53000 | 5064.00000 | 5070.00000 | 36.5250 | 185093.4200 | 5067.57996 2014-01-10 18:08:00 | 5069.99000 | 5069.99000 | 5064.00000 | 5068.99000 | 28.6790 | 145346.8900 | 5068.05999 2014-01-10 18:09:00 | 5067.00000 | 5075.00000 | 5067.00000 | 5072.18000 | 19.8170 | 100520.0600 | 5072.41999 2014-01-10 18:10:00 | 5075.00000 | 5080.00000 | 5075.00000 | 5075.01000 | 17.6150 | 89428.9500 | 5076.86002 2014-01-10 18:11:00 | 5078.00000 | 5078.00000 | 5075.00000 | 5075.00000 | 33.2310 | 168651.3000 | 5075.12001 2014-01-10 18:12:00 | 5074.40000 | 5078.53000 | 5073.80000 | 5074.40000 | 17.2310 | 87457.5500 | 5075.59000 2014-01-10 18:13:00 | 5075.00000 | 5078.38000 | 5075.00000 | 5078.38000 | 5.1950 | 26375.5600 | 5077.09999 2014-01-10 18:14:00 | 5075.00000 | 5078.99000 | 5070.00000 | 5078.00000 | 21.3560 | 108317.4200 | 5071.98998 2014-01-10 18:15:00 | 5078.00000 | 5079.00000 | 5071.70000 | 5079.00000 | 16.3250 | 82868.8000 | 5076.18998 2014-01-10 18:16:00 | 5078.00000 | 5079.50000 | 5078.00000 | 5079.50000 | 3.3400 | 16962.9400 | 5078.73000 2014-01-10 18:17:00 | 5080.00000 | 5085.89000 | 5079.49000 | 5085.01000 | 10.0580 | 51129.6000 | 5083.48000 2014-01-10 18:18:00 | 5085.00000 | 5089.49000 | 5082.00000 | 5084.00000 | 33.3030 | 169371.0500 | 5085.76002 2014-01-10 18:19:00 | 5085.00000 | 5085.00000 | 5080.22000 | 5084.93000 | 7.1540 | 36360.1600 | 5082.49001 2014-01-10 18:20:00 | 5083.99000 | 5085.00000 | 5081.00000 | 5081.60000 | 15.5560 | 79083.9900 | 5083.82999 2014-01-10 18:21:00 | 5081.60000 | 5082.00000 | 5079.00000 | 5079.00000 | 8.7380 | 44392.9600 | 5080.45000 2014-01-10 18:22:00 | 5079.00000 | 5085.00000 | 5079.00000 | 5085.00000 | 45.9240 | 233398.0000 | 5082.27004 2014-01-10 18:23:00 | 5080.07000 | 5091.00000 | 5080.07000 | 5088.59000 | 30.5640 | 155476.7800 | 5086.93002 2014-01-10 18:24:00 | 5091.00000 | 5091.00000 | 5080.00000 | 5087.99000 | 15.0920 | 76775.4400 | 5087.16001 2014-01-10 18:25:00 | 5086.80000 | 5090.00000 | 5080.00000 | 5085.25000 | 16.2850 | 82765.1400 | 5082.28998 2014-01-10 18:26:00 | 5085.00000 | 5085.00000 | 5082.00000 | 5082.05000 | 5.8670 | 29824.5200 | 5083.44000 2014-01-10 18:27:00 | 5082.06000 | 5085.00000 | 5080.00000 | 5085.00000 | 22.0420 | 112014.5400 | 5081.87001 2014-01-10 18:28:00 | 5085.00000 | 5086.00000 | 5085.00000 | 5086.00000 | 5.7040 | 29005.5300 | 5085.12000 2014-01-10 18:29:00 | 5089.14000 | 5089.14000 | 5074.00000 | 5074.00000 | 6.3130 | 32072.6300 | 5080.41000 2014-01-10 18:30:00 | 5084.00000 | 5084.00000 | 5082.99000 | 5083.00000 | 17.8170 | 90566.4500 | 5083.14999 2014-01-10 18:31:00 | 5076.00000 | 5080.00000 | 5072.00000 | 5080.00000 | 1.0600 | 5378.7900 | 5074.33000 2014-01-10 18:32:00 | 5081.02000 | 5087.89000 | 5081.02000 | 5085.00000 | 4.1150 | 20920.0400 | 5083.85000 2014-01-10 18:33:00 | 5085.00000 | 5091.00000 | 5085.00000 | 5091.00000 | 27.3050 | 138973.6300 | 5089.67997 2014-01-10 18:34:00 | 5091.00000 | 5095.00000 | 5090.00000 | 5094.99000 | 19.1710 | 97621.4200 | 5092.14000 2014-01-10 18:35:00 | 5095.00000 | 5098.00000 | 5095.00000 | 5097.99000 | 8.1120 | 41339.3900 | 5096.08000 2014-01-10 18:36:00 | 5097.99000 | 5100.00000 | 5097.81000 | 5100.00000 | 19.2600 | 98207.1400 | 5099.02000 2014-01-10 18:37:00 | 5099.07000 | 5100.00000 | 5096.00000 | 5100.00000 | 51.3240 | 261721.3300 | 5099.39004 2014-01-10 18:38:00 | 5097.00000 | 5100.00000 | 5092.10000 | 5099.99000 | 36.4380 | 185725.5900 | 5097.02999 2014-01-10 18:39:00 | 5094.01000 | 5094.01000 | 5091.23000 | 5091.23000 | 24.6420 | 125502.0100 | 5093.01001 2014-01-10 18:40:00 | 5091.23000 | 5091.23000 | 5082.00000 | 5085.96000 | 9.0920 | 46248.2400 | 5086.70000 2014-01-10 18:41:00 | 5086.62000 | 5088.86000 | 5083.01000 | 5085.00000 | 11.8050 | 60041.7900 | 5086.12999 2014-01-10 18:42:00 | 5087.91000 | 5090.00000 | 5083.01000 | 5090.00000 | 6.2130 | 31607.0300 | 5087.24000 2014-01-10 18:43:00 | 5090.00000 | 5093.78000 | 5090.00000 | 5090.04000 | 15.3090 | 77970.4600 | 5093.11000 2014-01-10 18:44:00 | 5094.95000 | 5098.46000 | 5094.95000 | 5098.46000 | 7.4150 | 37779.4500 | 5094.99999 2014-01-10 18:45:00 | 5098.90000 | 5098.90000 | 5096.20000 | 5098.70000 | 2.1840 | 11135.3200 | 5098.59000 2014-01-10 18:46:00 | 5097.00000 | 5100.00000 | 5097.00000 | 5099.90000 | 23.8360 | 121545.4800 | 5099.23998 2014-01-10 18:47:00 | 5092.69000 | 5099.89000 | 5091.34000 | 5097.83000 | 15.5180 | 79085.2900 | 5096.35999 2014-01-10 18:48:00 | 5099.00000 | 5100.00000 | 5095.18000 | 5100.00000 | 23.3070 | 118783.8000 | 5096.48999 2014-01-10 18:49:00 | 5100.00000 | 5105.61000 | 5100.00000 | 5103.00000 | 7.5200 | 38363.9600 | 5101.59000 2014-01-10 18:50:00 | 5103.36000 | 5103.36000 | 5103.36000 | 5103.36000 | 17.8700 | 91197.0400 | 5103.36000 2014-01-10 18:51:00 | 5106.99000 | 5106.99000 | 5106.99000 | 5106.99000 | 0.6180 | 3156.1200 | 5106.99000 2014-01-10 18:52:00 | 5106.99000 | 5107.00000 | 5093.72000 | 5100.00000 | 30.4800 | 155431.4800 | 5099.46000 2014-01-10 18:53:00 | 5095.20000 | 5099.99000 | 5095.01000 | 5097.23000 | 23.9740 | 122189.4200 | 5096.75002 2014-01-10 18:54:00 | 5095.02000 | 5095.99000 | 5095.00000 | 5095.01000 | 12.9410 | 65934.7000 | 5095.02000 2014-01-10 18:55:00 | 5095.99000 | 5096.01000 | 5090.00000 | 5093.00000 | 23.4710 | 119566.6600 | 5094.23000 2014-01-10 18:56:00 | 5093.00000 | 5093.00000 | 5089.00000 | 5089.00000 | 9.7730 | 49746.4500 | 5090.19001 2014-01-10 18:57:00 | 5088.99000 | 5088.99000 | 5086.99000 | 5087.00000 | 3.4340 | 17470.5500 | 5087.52000 2014-01-10 18:58:00 | 5087.98000 | 5093.00000 | 5080.67000 | 5090.96000 | 16.2410 | 82601.8100 | 5086.01000 2014-01-10 18:59:00 | 5093.00000 | 5093.00000 | 5082.64000 | 5089.40000 | 10.0400 | 51097.8900 | 5089.43000 2014-01-10 19:00:00 | 5088.80000 | 5097.75000 | 5084.01000 | 5085.84000 | 16.0470 | 81683.5600 | 5090.26999 2014-01-10 19:01:00 | 5086.00000 | 5095.00000 | 5081.01000 | 5082.00000 | 16.9760 | 86338.8600 | 5085.93999 2014-01-10 19:02:00 | 5083.64000 | 5092.99000 | 5083.64000 | 5086.73000 | 13.6940 | 69645.5800 | 5085.85001 2014-01-10 19:03:00 | 5085.01000 | 5090.00000 | 5085.00000 | 5090.00000 | 1.7770 | 9041.0000 | 5087.79000 2014-01-10 19:04:00 | 5090.00000 | 5097.00000 | 5090.00000 | 5097.00000 | 11.7660 | 59930.5000 | 5093.52999 2014-01-10 19:05:00 | 5097.00000 | 5099.00000 | 5096.00000 | 5096.00000 | 10.6980 | 54536.2600 | 5097.80000 2014-01-10 19:06:00 | 5096.00000 | 5097.01000 | 5096.00000 | 5097.00000 | 3.0220 | 15401.5200 | 5096.47000 2014-01-10 19:07:00 | 5096.00000 | 5100.00000 | 5096.00000 | 5100.00000 | 3.2790 | 16722.4600 | 5099.87000 2014-01-10 19:08:00 | 5100.99000 | 5107.00000 | 5100.99000 | 5103.37000 | 7.2570 | 37036.4000 | 5103.54000 2014-01-10 19:09:00 | 5106.00000 | 5110.00000 | 5097.87000 | 5103.00000 | 13.6800 | 69837.7800 | 5105.10000 2014-01-10 19:10:00 | 5097.60000 | 5101.20000 | 5097.27000 | 5097.27000 | 3.4170 | 17419.9300 | 5098.02000 2014-01-10 19:11:00 | 5097.01000 | 5097.01000 | 5096.00000 | 5096.00000 | 2.4120 | 12293.7000 | 5096.89000 2014-01-10 19:12:00 | 5095.00000 | 5096.00000 | 5086.22000 | 5088.00000 | 16.1010 | 81994.5600 | 5092.51000 2014-01-10 19:13:00 | 5088.00000 | 5091.49000 | 5088.00000 | 5090.00000 | 3.9450 | 20074.1300 | 5088.50000 2014-01-10 19:14:00 | 5090.01000 | 5104.80000 | 5090.00000 | 5104.80000 | 10.1710 | 51863.1400 | 5099.12000 2014-01-10 19:15:00 | 5105.40000 | 5106.61000 | 5105.40000 | 5106.01000 | 3.8990 | 19908.6800 | 5106.10000 2014-01-10 19:16:00 | 5105.02000 | 5105.02000 | 5102.00000 | 5102.00000 | 9.3420 | 47669.3200 | 5102.69000 2014-01-10 19:17:00 | 5100.00000 | 5101.99000 | 5095.60000 | 5095.60000 | 8.5610 | 43643.9400 | 5098.00000 2014-01-10 19:18:00 | 5092.00000 | 5095.00000 | 5091.00000 | 5091.00000 | 14.6140 | 74418.5500 | 5092.28001 2014-01-10 19:19:00 | 5096.00000 | 5096.00000 | 5096.00000 | 5096.00000 | 2.7900 | 14217.8400 | 5096.00000 2014-01-10 19:20:00 | 5093.00000 | 5108.00000 | 5093.00000 | 5108.00000 | 15.0810 | 76921.8700 | 5100.58000 2014-01-10 19:21:00 | . | . | . | . | . | . | . 2014-01-10 19:22:00 | 5098.00000 | 5098.60000 | 5094.64000 | 5094.64000 | 4.9000 | 24973.3600 | 5096.60000 2014-01-10 19:23:00 | 5095.00000 | 5095.00000 | 5092.45000 | 5092.45000 | 2.2810 | 11619.5000 | 5094.04000 2014-01-10 19:24:00 | 5092.45000 | 5098.99000 | 5092.45000 | 5095.00000 | 4.2290 | 21545.0300 | 5094.59000 2014-01-10 19:25:00 | 5098.99000 | 5101.61000 | 5095.00000 | 5100.13000 | 7.1130 | 36262.8700 | 5098.11000 2014-01-10 19:26:00 | 5107.26000 | 5107.67000 | 5097.42000 | 5100.13000 | 6.1130 | 31196.7100 | 5103.34000 2014-01-10 19:27:00 | 5100.13000 | 5105.11000 | 5100.00000 | 5100.01000 | 5.5230 | 28177.3900 | 5101.83000 2014-01-10 19:28:00 | . | . | . | . | . | . | . 2014-01-10 19:29:00 | 5104.98000 | 5104.98000 | 5094.12000 | 5098.30000 | 6.2530 | 31884.2800 | 5099.04000 2014-01-10 19:30:00 | 5099.99000 | 5099.99000 | 5096.00000 | 5099.00000 | 1.1490 | 5855.9700 | 5096.58000 2014-01-10 19:31:00 | 5099.00000 | 5099.99000 | 5097.44000 | 5099.00000 | 1.5180 | 7740.3000 | 5099.01000 2014-01-10 19:32:00 | 5099.00000 | 5100.10000 | 5099.00000 | 5100.10000 | 4.6040 | 23478.5800 | 5099.60000 2014-01-10 19:33:00 | 5103.00000 | 5105.00000 | 5100.10000 | 5100.10000 | 2.6540 | 13538.5700 | 5101.19000 2014-01-10 19:34:00 | 5099.99000 | 5099.99000 | 5099.01000 | 5099.01000 | 0.3230 | 1647.1800 | 5099.62000 2014-01-10 19:35:00 | 5098.00000 | 5098.00000 | 5098.00000 | 5098.00000 | 0.0120 | 61.1800 | 5098.00000 2014-01-10 19:36:00 | 5098.00000 | 5101.65000 | 5098.00000 | 5101.65000 | 1.7000 | 8669.0300 | 5099.43000 2014-01-10 19:37:00 | . | . | . | . | . | . | . 2014-01-10 19:38:00 | 5097.02000 | 5097.02000 | 5097.02000 | 5097.02000 | 1.0560 | 5382.4500 | 5097.02000 2014-01-10 19:39:00 | 5099.99000 | 5100.00000 | 5098.02000 | 5098.02000 | 2.1030 | 10725.0800 | 5099.90000 2014-01-10 19:40:00 | 5099.01000 | 5101.65000 | 5099.01000 | 5101.65000 | 6.9980 | 35690.0200 | 5100.03000 2014-01-10 19:41:00 | 5101.65000 | 5106.00000 | 5101.65000 | 5106.00000 | 15.7880 | 80600.4700 | 5105.16999 2014-01-10 19:42:00 | 5106.00000 | 5110.00000 | 5099.01000 | 5110.00000 | 6.3910 | 32647.1000 | 5108.29000 2014-01-10 19:43:00 | 5110.00000 | 5120.00000 | 5098.01000 | 5098.01000 | 1.3120 | 6705.2800 | 5110.73000 2014-01-10 19:44:00 | 5101.01000 | 5101.01000 | 5101.00000 | 5101.00000 | 1.6270 | 8299.3400 | 5101.01000 2014-01-10 19:45:00 | 5100.40000 | 5121.00000 | 5100.39000 | 5118.49000 | 26.9110 | 137327.6900 | 5103.03001 2014-01-10 19:46:00 | 5121.09000 | 5123.00000 | 5117.84000 | 5123.00000 | 2.8380 | 14534.6300 | 5121.44000 2014-01-10 19:47:00 | 5121.84000 | 5125.60000 | 5118.44000 | 5125.60000 | 8.3260 | 42647.6900 | 5122.22999 2014-01-10 19:48:00 | 5125.60000 | 5125.99000 | 5116.00000 | 5116.00000 | 18.5330 | 94889.9600 | 5120.05001 2014-01-10 19:49:00 | 5107.00000 | 5113.93000 | 5107.00000 | 5113.59000 | 5.6520 | 28884.8800 | 5110.56000 2014-01-10 19:50:00 | 5112.39000 | 5116.00000 | 5108.25000 | 5116.00000 | 2.5360 | 12970.8400 | 5114.68000 2014-01-10 19:51:00 | 5115.00000 | 5115.00000 | 5115.00000 | 5115.00000 | 0.7000 | 3580.5000 | 5115.00000 2014-01-10 19:52:00 | 5111.52000 | 5114.20000 | 5109.66000 | 5109.66000 | 20.0920 | 102723.8800 | 5112.68001 2014-01-10 19:53:00 | 5114.69000 | 5114.75000 | 5111.15000 | 5111.15000 | 5.7360 | 29325.1400 | 5112.47000 2014-01-10 19:54:00 | 5115.00000 | 5115.00000 | 5110.63000 | 5110.63000 | 0.2000 | 1022.5600 | 5112.81000 2014-01-10 19:55:00 | 5113.80000 | 5130.00000 | 5113.28000 | 5114.61000 | 3.0340 | 15551.1100 | 5125.61000 2014-01-10 19:56:00 | 5116.15000 | 5116.15001 | 5116.15000 | 5116.15000 | 9.9950 | 51135.9200 | 5116.15001 2014-01-10 19:57:00 | 5119.00000 | 5126.02000 | 5119.00000 | 5119.00000 | 8.4150 | 43091.6300 | 5120.81001 2014-01-10 19:58:00 | 5119.00000 | 5126.12000 | 5117.00000 | 5121.16000 | 11.8820 | 60858.7400 | 5121.93000 2014-01-10 19:59:00 | 5121.15000 | 5121.88000 | 5117.00000 | 5117.00000 | 13.7410 | 70338.4400 | 5118.87000 2014-01-10 20:00:00 | 5115.80000 | 5117.00000 | 5113.99000 | 5117.00000 | 5.7690 | 29506.5500 | 5114.67000 2014-01-10 20:01:00 | 5118.63000 | 5118.63000 | 5100.00000 | 5100.00000 | 30.6560 | 156756.5400 | 5113.39998 2014-01-10 20:02:00 | 5100.00000 | 5100.00000 | 5100.00000 | 5100.00000 | 0.6340 | 3233.4000 | 5100.00000 2014-01-10 20:03:00 | 5101.00000 | 5112.01000 | 5101.00000 | 5103.27000 | 6.3010 | 32176.7700 | 5106.61000 2014-01-10 20:04:00 | . | . | . | . | . | . | . 2014-01-10 20:05:00 | 5113.99000 | 5117.00000 | 5113.99000 | 5117.00000 | 3.3470 | 17117.7000 | 5114.34000 2014-01-10 20:06:00 | 5114.01000 | 5114.01000 | 5113.99000 | 5113.99000 | 1.4290 | 7307.9200 | 5114.01000 2014-01-10 20:07:00 | 5115.00000 | 5115.99000 | 5113.99000 | 5113.99000 | 4.8090 | 24598.9100 | 5115.18000 2014-01-10 20:08:00 | 5110.01000 | 5113.01000 | 5105.00000 | 5105.00000 | 12.5260 | 64000.8200 | 5109.43999 2014-01-10 20:09:00 | 5105.00000 | 5108.99000 | 5105.00000 | 5108.99000 | 3.2570 | 16630.1300 | 5105.96000 2014-01-10 20:10:00 | 5106.00000 | 5108.99000 | 5105.00000 | 5105.01000 | 5.3990 | 27578.0500 | 5107.99000 2014-01-10 20:11:00 | 5102.01000 | 5102.01000 | 5100.00000 | 5100.00000 | 12.1100 | 61769.3400 | 5100.69000 2014-01-10 20:12:00 | 5100.98000 | 5100.98000 | 5098.00000 | 5098.00000 | 3.1380 | 16001.1600 | 5099.16000 2014-01-10 20:13:00 | 5100.00000 | 5100.99000 | 5098.00000 | 5098.00000 | 26.9380 | 137335.1200 | 5098.18999 2014-01-10 20:14:00 | 5098.00000 | 5100.99000 | 5091.07000 | 5091.07000 | 14.6120 | 74405.3800 | 5092.07001 2014-01-10 20:15:00 | 5091.00000 | 5095.00000 | 5091.00000 | 5091.00000 | 3.2900 | 16756.1500 | 5093.05000 2014-01-10 20:16:00 | 5094.00000 | 5094.00000 | 5094.00000 | 5094.00000 | 0.1650 | 840.5100 | 5094.00000 2014-01-10 20:17:00 | 5094.01000 | 5094.01000 | 5094.01000 | 5094.01000 | 0.7840 | 3993.7000 | 5094.01000 2014-01-10 20:18:00 | 5092.81000 | 5092.81000 | 5092.22000 | 5092.24000 | 2.3130 | 11779.0900 | 5092.56000 2014-01-10 20:19:00 | 5091.01000 | 5091.01000 | 5090.00000 | 5090.00000 | 1.1750 | 5981.6200 | 5090.74000 2014-01-10 20:20:00 | 5089.00000 | 5089.00000 | 5087.00000 | 5087.00000 | 1.0580 | 5382.1600 | 5087.11000 2014-01-10 20:21:00 | 5085.00000 | 5085.00000 | 5080.00000 | 5080.00000 | 11.5230 | 58564.6600 | 5082.41001 2014-01-10 20:22:00 | 5079.00000 | 5080.00000 | 5078.40000 | 5080.00000 | 13.6300 | 69237.5000 | 5079.79000 2014-01-10 20:23:00 | 5080.00000 | 5083.85000 | 5069.97000 | 5079.00000 | 11.4530 | 58179.2500 | 5079.83001 2014-01-10 20:24:00 | 5071.95000 | 5081.00000 | 5069.34000 | 5080.17000 | 15.7660 | 79974.1700 | 5072.56999 2014-01-10 20:25:00 | 5079.32000 | 5096.14000 | 5071.01000 | 5093.67000 | 7.4290 | 37782.1400 | 5085.76000 2014-01-10 20:26:00 | . | . | . | . | . | . | . 2014-01-10 20:27:00 | 5089.69000 | 5099.99000 | 5086.00000 | 5086.00000 | 13.5430 | 68996.0400 | 5094.59001 2014-01-10 20:28:00 | 5087.66000 | 5097.16000 | 5087.66000 | 5093.02000 | 5.9970 | 30519.1500 | 5089.07000 2014-01-10 20:29:00 | 5090.03000 | 5093.66000 | 5090.00000 | 5090.00000 | 15.1160 | 76976.7700 | 5092.39999 2014-01-10 20:30:00 | 5090.00000 | 5090.00000 | 5089.00000 | 5090.00000 | 1.9290 | 9817.6000 | 5089.48000 2014-01-10 20:31:00 | 5087.02000 | 5087.02000 | 5081.61000 | 5081.61000 | 6.3530 | 32302.5000 | 5084.61000 2014-01-10 20:32:00 | 5086.72000 | 5087.99000 | 5084.98000 | 5087.99000 | 3.2710 | 16639.5100 | 5086.98000 2014-01-10 20:33:00 | 5087.99000 | 5090.00000 | 5087.99000 | 5090.00000 | 5.5640 | 28312.3500 | 5088.49000 2014-01-10 20:34:00 | 5090.00000 | 5091.00000 | 5090.00000 | 5091.00000 | 1.1960 | 6088.5100 | 5090.73000 2014-01-10 20:35:00 | 5093.46000 | 5097.00000 | 5092.45000 | 5097.00000 | 6.9700 | 35513.4100 | 5095.18000 2014-01-10 20:36:00 | 5097.00000 | 5099.99000 | 5097.00000 | 5099.99000 | 5.6370 | 28732.6200 | 5097.15000 2014-01-10 20:37:00 | 5097.01000 | 5100.98000 | 5097.01000 | 5100.98000 | 1.1020 | 5619.0000 | 5098.91000 2014-01-10 20:38:00 | 5100.99000 | 5106.20000 | 5100.99000 | 5106.20000 | 18.1240 | 92516.8200 | 5104.66001 2014-01-10 20:39:00 | 5107.00000 | 5107.00000 | 5091.78000 | 5102.68000 | 8.3250 | 42449.4200 | 5099.03001 2014-01-10 20:40:00 | 5092.26000 | 5099.84000 | 5090.21000 | 5090.21000 | 12.9000 | 65757.0700 | 5097.45000 2014-01-10 20:41:00 | 5090.24000 | 5104.47000 | 5090.24000 | 5099.59000 | 7.4100 | 37790.5700 | 5099.94000 2014-01-10 20:42:00 | 5096.96000 | 5097.11000 | 5090.00000 | 5090.12000 | 27.1700 | 138462.1400 | 5096.14000 2014-01-10 20:43:00 | 5090.12000 | 5094.57000 | 5090.12000 | 5094.57000 | 2.1810 | 11103.2900 | 5090.92000 2014-01-10 20:44:00 | 5094.38000 | 5094.38000 | 5090.65000 | 5091.18000 | 1.8730 | 9537.1300 | 5091.90000 2014-01-10 20:45:00 | 5095.22000 | 5095.22000 | 5095.22000 | 5095.22000 | 8.7000 | 44328.4100 | 5095.22000 2014-01-10 20:46:00 | 5097.00000 | 5097.00000 | 5090.69000 | 5094.55000 | 11.6060 | 59116.4800 | 5093.60999 2014-01-10 20:47:00 | 5092.42000 | 5093.99000 | 5090.12000 | 5093.99000 | 2.8900 | 14718.4000 | 5092.87000 2014-01-10 20:48:00 | 5093.75000 | 5093.75000 | 5093.75000 | 5093.75000 | 1.3400 | 6825.6300 | 5093.75000 2014-01-10 20:49:00 | 5092.01000 | 5092.01000 | 5080.00000 | 5080.00000 | 0.6000 | 3054.2600 | 5090.43000 2014-01-10 20:50:00 | 5080.73000 | 5110.00000 | 5080.73000 | 5110.00000 | 24.3740 | 124264.8900 | 5098.26002 2014-01-10 20:51:00 | 5116.00000 | 5119.20000 | 5116.00000 | 5116.02000 | 17.0320 | 87144.0900 | 5116.49001 2014-01-10 20:52:00 | 5116.00000 | 5118.55000 | 5116.00000 | 5118.55000 | 10.5360 | 53919.2000 | 5117.61999 2014-01-10 20:53:00 | 5116.01000 | 5116.01000 | 5091.87000 | 5091.87000 | 5.4390 | 27800.4600 | 5111.32000 2014-01-10 20:54:00 | . | . | . | . | . | . | . 2014-01-10 20:55:00 | 5111.20000 | 5130.00000 | 5108.47000 | 5111.03000 | 24.3610 | 124615.6700 | 5115.38000 2014-01-10 20:56:00 | 5125.00000 | 5125.00000 | 5125.00000 | 5125.00000 | 2.0000 | 10250.0000 | 5125.00000 2014-01-10 20:57:00 | 5116.82000 | 5128.26000 | 5116.82000 | 5117.00000 | 29.1030 | 149071.6800 | 5122.21002 2014-01-10 20:58:00 | 5116.99000 | 5117.00000 | 5115.00000 | 5117.00000 | 3.6930 | 18894.4800 | 5116.30000 2014-01-10 20:59:00 | 5106.28000 | 5109.81000 | 5106.28000 | 5107.61000 | 12.2790 | 62711.3900 | 5107.21000 2014-01-10 21:00:00 | 5108.00000 | 5109.02000 | 5108.00000 | 5109.02000 | 0.9360 | 4781.1800 | 5108.10000 2014-01-10 21:01:00 | 5129.09000 | 5129.09000 | 5129.08999 | 5129.09000 | 6.5460 | 33575.0200 | 5129.08999 2014-01-10 21:02:00 | 5116.73000 | 5116.73000 | 5116.73000 | 5116.73000 | 10.4000 | 53213.9900 | 5116.73000 2014-01-10 21:03:00 | 5114.01000 | 5114.01000 | 5114.01000 | 5114.01000 | 0.5100 | 2608.1500 | 5114.01000 2014-01-10 21:04:00 | 5112.01000 | 5118.16000 | 5110.19000 | 5110.19000 | 8.4890 | 43409.5400 | 5113.62000 2014-01-10 21:05:00 | 5116.40000 | 5120.00000 | 5115.19000 | 5115.19000 | 12.0710 | 61769.3200 | 5117.17000 2014-01-10 21:06:00 | 5114.75000 | 5117.98000 | 5110.01000 | 5113.49000 | 13.5670 | 69390.6800 | 5114.66999 2014-01-10 21:07:00 | 5113.89000 | 5113.89000 | 5113.89000 | 5113.89000 | 5.6330 | 28806.5400 | 5113.89000 2014-01-10 21:08:00 | 5117.00000 | 5123.80000 | 5117.00000 | 5123.20000 | 1.9910 | 10198.6600 | 5122.38000 2014-01-10 21:09:00 | 5123.21000 | 5124.40000 | 5123.21000 | 5124.40000 | 0.4540 | 2326.3100 | 5124.02000 2014-01-10 21:10:00 | 5125.00000 | 5129.00000 | 5114.24000 | 5119.44000 | 6.3320 | 32423.9000 | 5120.64000 2014-01-10 21:11:00 | 5123.00000 | 5123.00000 | 5114.25000 | 5114.26000 | 6.0950 | 31179.1800 | 5115.52999 2014-01-10 21:12:00 | 5114.29000 | 5128.22000 | 5114.25000 | 5115.29000 | 12.6780 | 64900.2400 | 5119.12000 2014-01-10 21:13:00 | 5119.88000 | 5119.88001 | 5119.88000 | 5119.88000 | 18.3340 | 93867.8800 | 5119.88001 2014-01-10 21:14:00 | 5117.94000 | 5117.94000 | 5103.00000 | 5103.00000 | 21.2320 | 108447.7300 | 5107.75001 2014-01-10 21:15:00 | 5105.25000 | 5114.81000 | 5105.23000 | 5110.81000 | 12.1480 | 62081.7500 | 5110.45000 2014-01-10 21:16:00 | 5115.00000 | 5115.00000 | 5115.00000 | 5115.00000 | 2.0000 | 10230.0000 | 5115.00000 2014-01-10 21:17:00 | 5108.16000 | 5114.40000 | 5108.16000 | 5112.07000 | 38.3740 | 196196.6900 | 5112.75003 2014-01-10 21:18:00 | 5114.99000 | 5114.99000 | 5114.99000 | 5114.99000 | 1.1330 | 5795.2800 | 5114.99000 2014-01-10 21:19:00 | 5113.65000 | 5119.50000 | 5113.65000 | 5118.90000 | 18.3000 | 93589.6800 | 5114.19000 2014-01-10 21:20:00 | 5121.00000 | 5121.00000 | 5121.00000 | 5121.00000 | 0.1000 | 512.1000 | 5121.00000 2014-01-10 21:21:00 | 5124.00000 | 5124.00000 | 5121.01000 | 5121.61000 | 1.8340 | 9392.5900 | 5121.37000 2014-01-10 21:22:00 | 5123.00000 | 5123.00000 | 5123.00000 | 5123.00000 | 0.0160 | 81.9700 | 5123.00000 2014-01-10 21:23:00 | 5123.00000 | 5123.00000 | 5119.99000 | 5119.99000 | 0.7480 | 3830.0100 | 5120.33000 2014-01-10 21:24:00 | 5119.99000 | 5119.99000 | 5114.00000 | 5114.00000 | 5.6820 | 29082.0300 | 5118.27000 2014-01-10 21:25:00 | 5114.00000 | 5114.00000 | 5110.00000 | 5110.00000 | 16.9900 | 86839.8300 | 5111.23000 2014-01-10 21:26:00 | 5112.78000 | 5118.00000 | 5110.00000 | 5112.58000 | 8.1590 | 41712.2900 | 5112.43000 2014-01-10 21:27:00 | 5118.00000 | 5118.00000 | 5113.21000 | 5116.09000 | 2.2370 | 11444.0500 | 5115.80000 2014-01-10 21:28:00 | 5118.86000 | 5119.03000 | 5115.00000 | 5115.61000 | 9.1420 | 46792.1100 | 5118.37000 2014-01-10 21:29:00 | 5115.00000 | 5115.80000 | 5115.00000 | 5115.80000 | 1.0450 | 5345.5500 | 5115.36000 2014-01-10 21:30:00 | 5115.75000 | 5119.67000 | 5115.21000 | 5119.52000 | 7.9000 | 40426.6800 | 5117.30000 2014-01-10 21:31:00 | 5117.40000 | 5119.70000 | 5115.00000 | 5118.19000 | 13.1600 | 67343.8700 | 5117.32000 2014-01-10 21:32:00 | 5117.94000 | 5118.84000 | 5116.45000 | 5116.45000 | 1.7980 | 9202.6300 | 5118.26000 2014-01-10 21:33:00 | 5116.21000 | 5118.70000 | 5116.21000 | 5118.70000 | 1.5080 | 7718.6300 | 5118.45000 2014-01-10 21:34:00 | 5120.00000 | 5121.20000 | 5120.00000 | 5120.60000 | 1.7980 | 9207.0000 | 5120.69000 2014-01-10 21:35:00 | 5120.60000 | 5124.00000 | 5120.60000 | 5124.00000 | 1.9600 | 10038.7500 | 5121.81000 2014-01-10 21:36:00 | 5120.61000 | 5123.00000 | 5120.00000 | 5122.99000 | 2.5660 | 13141.3100 | 5121.32000 2014-01-10 21:37:00 | 5120.11000 | 5123.15000 | 5117.05000 | 5120.00000 | 16.1900 | 82876.6800 | 5119.00000 2014-01-10 21:38:00 | 5119.78000 | 5123.99000 | 5116.63000 | 5123.99000 | 3.6230 | 18548.8000 | 5119.73000 2014-01-10 21:39:00 | 5124.00000 | 5126.21000 | 5124.00000 | 5125.62000 | 8.1020 | 41523.7400 | 5125.12000 2014-01-10 21:40:00 | 5125.62000 | 5126.22000 | 5123.99000 | 5123.99000 | 2.8250 | 14479.1600 | 5125.37000 2014-01-10 21:41:00 | 5126.00000 | 5126.00000 | 5126.00000 | 5126.00000 | 0.8800 | 4510.8800 | 5126.00000 2014-01-10 21:42:00 | 5126.21000 | 5129.00000 | 5126.00000 | 5128.00000 | 11.2760 | 57816.1300 | 5127.35999 2014-01-10 21:43:00 | 5128.60000 | 5129.00000 | 5126.60000 | 5126.60000 | 7.0190 | 35990.9100 | 5127.64000 2014-01-10 21:44:00 | 5126.01000 | 5130.00000 | 5126.00000 | 5126.67000 | 18.6460 | 95623.6400 | 5128.36999 2014-01-10 21:45:00 | 5128.13000 | 5129.98000 | 5124.02000 | 5124.02000 | 20.8390 | 106851.7500 | 5127.49000 2014-01-10 21:46:00 | 5128.99000 | 5130.00000 | 5128.99000 | 5130.00000 | 2.1680 | 11120.7300 | 5129.49000 2014-01-10 21:47:00 | 5132.86000 | 5136.87000 | 5132.01000 | 5133.69000 | 7.4050 | 38024.5400 | 5134.97999 2014-01-10 21:48:00 | 5133.90000 | 5136.98000 | 5133.61000 | 5135.78000 | 5.1570 | 26481.9200 | 5135.14000 2014-01-10 21:49:00 | 5136.98000 | 5140.00000 | 5136.38000 | 5137.00000 | 3.3220 | 17066.6100 | 5137.45000 2014-01-10 21:50:00 | 5137.00000 | 5137.00000 | 5137.00000 | 5137.00000 | 0.4740 | 2434.9400 | 5137.00000 2014-01-10 21:51:00 | 5138.27000 | 5142.99000 | 5137.00000 | 5139.00000 | 11.4540 | 58854.9100 | 5138.37001 2014-01-10 21:52:00 | 5139.01000 | 5143.51000 | 5139.01000 | 5143.51000 | 12.6950 | 65282.9800 | 5142.41999 2014-01-10 21:53:00 | 5142.01000 | 5148.01000 | 5139.00000 | 5148.01000 | 29.0980 | 149723.5200 | 5145.48999 2014-01-10 21:54:00 | 5148.61000 | 5148.61000 | 5140.00000 | 5148.00000 | 33.4090 | 171987.8900 | 5147.94999 2014-01-10 21:55:00 | 5141.00000 | 5148.00000 | 5141.00000 | 5146.83000 | 29.6030 | 152288.1000 | 5144.35002 2014-01-10 21:56:00 | 5148.00000 | 5149.90000 | 5146.40000 | 5146.40000 | 4.6790 | 24090.1000 | 5148.56000 2014-01-10 21:57:00 | 5150.00000 | 5150.00000 | 5144.01000 | 5144.01000 | 26.7270 | 137580.2900 | 5147.60998 2014-01-10 21:58:00 | 5149.00000 | 5150.00000 | 5144.04000 | 5150.00000 | 16.3940 | 84402.7900 | 5148.40001 2014-01-10 21:59:00 | 5151.40000 | 5152.00000 | 5151.40000 | 5152.00000 | 5.3320 | 27469.9900 | 5151.91000 2014-01-10 22:00:00 | 5152.00000 | 5163.00000 | 5152.00000 | 5163.00000 | 24.6130 | 126963.7200 | 5158.40001 2014-01-10 22:01:00 | 5163.00000 | 5188.00000 | 5163.00000 | 5180.00000 | 26.6850 | 138179.6500 | 5178.17997 2014-01-10 22:02:00 | 5180.00000 | 5188.00000 | 5175.00000 | 5180.00000 | 22.4030 | 116138.4900 | 5184.06001 2014-01-10 22:03:00 | 5180.00000 | 5186.00000 | 5176.66000 | 5183.61000 | 4.9880 | 25848.2300 | 5182.08000 2014-01-10 22:04:00 | 5180.00000 | 5186.00000 | 5180.00000 | 5183.99000 | 11.4530 | 59362.0500 | 5183.10001 2014-01-10 22:05:00 | 5183.99000 | 5183.99000 | 5181.00000 | 5182.99000 | 11.2900 | 58500.2400 | 5181.60000 2014-01-10 22:06:00 | 5183.00000 | 5183.00000 | 5161.00000 | 5174.99000 | 83.4480 | 432218.0400 | 5179.48997 2014-01-10 22:07:00 | 5169.85000 | 5179.00000 | 5163.31000 | 5179.00000 | 24.3320 | 125869.3400 | 5173.00001 2014-01-10 22:08:00 | 5179.00000 | 5180.00000 | 5178.00000 | 5179.00000 | 15.1840 | 78637.1300 | 5178.95001 2014-01-10 22:09:00 | 5179.00000 | 5180.01000 | 5178.99000 | 5179.00000 | 28.4650 | 147443.2800 | 5179.80997 2014-01-10 22:10:00 | 5176.41000 | 5176.41000 | 5165.00000 | 5170.00000 | 23.2280 | 120121.6000 | 5171.40999 2014-01-10 22:11:00 | 5167.86000 | 5175.00000 | 5165.00000 | 5166.00000 | 3.7780 | 19531.9000 | 5169.91000 2014-01-10 22:12:00 | 5167.00000 | 5174.99000 | 5166.00000 | 5172.40000 | 5.1370 | 26551.5400 | 5168.69000 2014-01-10 22:13:00 | 5172.41000 | 5175.00000 | 5167.00000 | 5172.20000 | 4.0480 | 20931.8400 | 5170.91000 2014-01-10 22:14:00 | 5172.20000 | 5172.20000 | 5168.41000 | 5171.00000 | 6.2000 | 32063.1500 | 5171.48000 2014-01-10 22:15:00 | 5172.00000 | 5174.99000 | 5172.00000 | 5174.99000 | 17.6330 | 91228.1900 | 5173.72001 2014-01-10 22:16:00 | 5174.99000 | 5174.99000 | 5170.00000 | 5172.63000 | 13.8000 | 71373.7300 | 5172.01000 2014-01-10 22:17:00 | 5173.98000 | 5179.90000 | 5173.98000 | 5175.67000 | 24.8570 | 128660.5900 | 5176.02999 2014-01-10 22:18:00 | 5175.67000 | 5175.67000 | 5175.67000 | 5175.67000 | 0.1000 | 517.5700 | 5175.67000 2014-01-10 22:19:00 | 5175.67000 | 5180.00000 | 5174.99000 | 5180.00000 | 21.4360 | 110977.4600 | 5177.14998 2014-01-10 22:20:00 | 5180.01000 | 5190.00000 | 5180.01000 | 5190.00000 | 47.7180 | 247573.1600 | 5188.25998 2014-01-10 22:21:00 | 5193.00000 | 5194.00000 | 5190.00000 | 5190.20000 | 11.0380 | 57301.4300 | 5191.29000 2014-01-10 22:22:00 | 5191.00000 | 5193.00000 | 5184.00000 | 5190.00000 | 13.3220 | 69140.8300 | 5189.97001 2014-01-10 22:23:00 | 5184.04000 | 5189.00000 | 5172.00000 | 5185.02000 | 18.0750 | 93676.1100 | 5182.62998 2014-01-10 22:24:00 | 5174.01000 | 5185.11000 | 5174.00000 | 5185.10000 | 4.1280 | 21393.0100 | 5182.42000 2014-01-10 22:25:00 | 5189.00000 | 5190.00000 | 5176.20000 | 5183.00000 | 27.4000 | 142143.8700 | 5187.73000 2014-01-10 22:26:00 | 5177.00000 | 5180.00000 | 5176.00000 | 5180.00000 | 37.2480 | 192917.2900 | 5179.26999 2014-01-10 22:27:00 | 5177.41000 | 5190.00000 | 5176.00000 | 5190.00000 | 17.1960 | 89150.2100 | 5184.35999 2014-01-10 22:28:00 | 5188.00000 | 5190.00000 | 5181.04000 | 5181.04000 | 26.4600 | 137276.0400 | 5188.06000 2014-01-10 22:29:00 | 5187.00000 | 5188.90000 | 5183.00000 | 5188.90000 | 12.6590 | 65667.5600 | 5187.42000 2014-01-10 22:30:00 | 5188.00000 | 5195.00000 | 5188.00000 | 5193.60000 | 6.4860 | 33685.8700 | 5193.62999 2014-01-10 22:31:00 | 5195.00000 | 5198.00000 | 5190.00000 | 5190.00000 | 8.3380 | 43313.4900 | 5194.71000 2014-01-10 22:32:00 | 5188.00000 | 5189.40000 | 5184.41000 | 5185.01000 | 7.7510 | 40198.8400 | 5186.28000 2014-01-10 22:33:00 | 5188.76000 | 5195.00000 | 5185.02000 | 5195.00000 | 19.0920 | 99049.5300 | 5188.01001 2014-01-10 22:34:00 | 5195.00000 | 5198.01000 | 5190.00000 | 5194.66000 | 20.9860 | 108996.9700 | 5193.78998 2014-01-10 22:35:00 | 5191.00000 | 5196.00000 | 5191.00000 | 5196.00000 | 15.2600 | 79264.4500 | 5194.26000 2014-01-10 22:36:00 | 5196.00000 | 5200.00000 | 5196.00000 | 5200.00000 | 58.9469 | 306498.7900 | 5199.56997 2014-01-10 22:37:00 | 5200.60000 | 5204.99000 | 5199.00000 | 5204.99000 | 23.4050 | 121739.7200 | 5201.43998 2014-01-10 22:38:00 | 5204.99000 | 5209.90000 | 5202.01000 | 5209.90000 | 43.9180 | 228650.7700 | 5206.30998 2014-01-10 22:39:00 | 5209.90000 | 5216.00000 | 5209.90000 | 5210.02000 | 8.7310 | 45499.7900 | 5211.29000 2014-01-10 22:40:00 | 5214.02000 | 5215.00000 | 5210.00000 | 5210.00000 | 20.1390 | 104987.6000 | 5213.15000 2014-01-10 22:41:00 | 5210.40000 | 5216.20000 | 5210.40000 | 5214.02000 | 24.9880 | 130274.4500 | 5213.47999 2014-01-10 22:42:00 | 5211.00000 | 5214.00000 | 5209.99000 | 5214.00000 | 42.5500 | 221748.6300 | 5211.48000 2014-01-10 22:43:00 | 5215.00000 | 5219.30000 | 5210.11000 | 5210.11000 | 11.8990 | 62074.0200 | 5216.74000 2014-01-10 22:44:00 | 5217.99000 | 5220.00000 | 5211.00000 | 5220.00000 | 54.9380 | 286596.1900 | 5216.71998 2014-01-10 22:45:00 | 5218.01000 | 5220.00000 | 5217.99000 | 5218.00000 | 17.9180 | 93498.1200 | 5218.10999 2014-01-10 22:46:00 | 5218.01000 | 5218.01000 | 5217.99000 | 5217.99000 | 2.8920 | 15090.4600 | 5218.00000 2014-01-10 22:47:00 | 5217.99000 | 5219.00000 | 5217.00000 | 5217.00000 | 5.7150 | 29818.4300 | 5217.56999 2014-01-10 22:48:00 | 5217.00000 | 5240.00000 | 5217.00000 | 5240.00000 | 39.7080 | 207361.9200 | 5222.16998 2014-01-10 22:49:00 | 5240.00000 | 5240.00000 | 5235.01000 | 5240.00000 | 8.8000 | 46109.5100 | 5239.72000 2014-01-10 22:50:00 | 5239.79000 | 5247.00000 | 5230.19000 | 5247.00000 | 24.7110 | 129350.8600 | 5234.55000 2014-01-10 22:51:00 | 5235.00000 | 5246.76000 | 5232.00000 | 5236.69000 | 34.7500 | 182114.8800 | 5240.72000 2014-01-10 22:52:00 | 5244.99000 | 5245.00000 | 5229.99000 | 5230.00000 | 23.6580 | 123797.7300 | 5232.80999 2014-01-10 22:53:00 | 5230.00000 | 5230.00000 | 5220.01000 | 5220.01000 | 9.5010 | 49626.3600 | 5223.28000 2014-01-10 22:54:00 | 5219.80000 | 5219.80000 | 5200.37000 | 5209.99000 | 24.4960 | 127592.2900 | 5208.69998 2014-01-10 22:55:00 | 5203.12000 | 5210.00000 | 5190.01000 | 5200.00000 | 30.7700 | 159949.2300 | 5198.22000 2014-01-10 22:56:00 | 5209.00000 | 5210.00000 | 5200.00000 | 5202.00000 | 15.3910 | 80101.4000 | 5204.43000 2014-01-10 22:57:00 | 5211.00000 | 5211.00000 | 5192.00000 | 5194.00000 | 29.3980 | 152855.0000 | 5199.49999 2014-01-10 22:58:00 | 5193.40000 | 5199.00000 | 5192.00000 | 5199.00000 | 11.8610 | 61603.1200 | 5193.75000 2014-01-10 22:59:00 | 5194.75000 | 5198.00000 | 5193.00000 | 5193.01000 | 22.3770 | 116222.7500 | 5193.84999 2014-01-10 23:00:00 | 5194.00000 | 5194.00000 | 5193.00000 | 5193.01000 | 10.1440 | 52680.5600 | 5193.27001 2014-01-10 23:01:00 | 5193.01000 | 5193.99000 | 5193.00000 | 5193.20000 | 11.8870 | 61731.0500 | 5193.15999 2014-01-10 23:02:00 | 5193.20000 | 5193.20000 | 5192.00000 | 5192.00000 | 8.7620 | 45501.6200 | 5193.06000 2014-01-10 23:03:00 | 5192.00000 | 5192.00000 | 5170.00000 | 5180.00000 | 14.4280 | 74787.0400 | 5183.46999 2014-01-10 23:04:00 | 5178.00000 | 5190.00000 | 5150.99000 | 5175.34000 | 44.6930 | 230880.5800 | 5165.92003 2014-01-10 23:05:00 | 5180.00000 | 5180.00000 | 5171.00000 | 5180.00000 | 27.9120 | 144561.6900 | 5179.19001 2014-01-10 23:06:00 | 5178.99000 | 5178.99000 | 5172.01000 | 5176.80000 | 10.5570 | 54623.5800 | 5174.15999 2014-01-10 23:07:00 | 5179.00000 | 5179.59000 | 5172.20000 | 5179.59000 | 31.8200 | 164644.1400 | 5174.23000 2014-01-10 23:08:00 | 5176.43000 | 5180.00000 | 5176.05000 | 5177.21000 | 6.5700 | 34018.0000 | 5177.78000 2014-01-10 23:09:00 | 5177.20000 | 5186.42000 | 5177.20000 | 5180.00000 | 31.5130 | 163283.9100 | 5181.48002 2014-01-10 23:10:00 | 5180.00000 | 5195.00000 | 5180.00000 | 5195.00000 | 29.6700 | 154000.4600 | 5190.44000 2014-01-10 23:11:00 | 5190.99000 | 5190.99000 | 5175.00000 | 5175.00000 | 33.8790 | 175619.1700 | 5183.71999 2014-01-10 23:12:00 | 5180.01000 | 5180.01000 | 5170.20000 | 5170.20000 | 30.0420 | 155492.2800 | 5175.83001 2014-01-10 23:13:00 | 5170.20000 | 5171.00000 | 5162.13000 | 5166.00000 | 26.1810 | 135263.2000 | 5166.46001 2014-01-10 23:14:00 | 5170.99000 | 5170.99000 | 5152.01000 | 5164.40000 | 16.9250 | 87377.4500 | 5162.62998 2014-01-10 23:15:00 | 5165.99000 | 5165.99000 | 5160.01000 | 5160.01000 | 4.2510 | 21947.0700 | 5162.80000 2014-01-10 23:16:00 | 5160.00000 | 5161.49000 | 5151.30000 | 5159.99000 | 37.5410 | 193561.4700 | 5156.00001 2014-01-10 23:17:00 | 5151.30000 | 5165.00000 | 5151.30000 | 5165.00000 | 13.4110 | 69178.6800 | 5158.35000 2014-01-10 23:18:00 | 5165.00000 | 5168.73000 | 5155.00000 | 5160.01000 | 21.0960 | 108848.5400 | 5159.67998 2014-01-10 23:19:00 | 5160.01000 | 5170.00000 | 5160.01000 | 5170.00000 | 22.8030 | 117811.0000 | 5166.47001 2014-01-10 23:20:00 | 5171.00000 | 5188.01000 | 5171.00000 | 5175.00000 | 29.4290 | 152397.1000 | 5178.46999 2014-01-10 23:21:00 | 5180.00000 | 5180.00000 | 5175.00000 | 5175.01000 | 9.0310 | 46755.2200 | 5177.19000 2014-01-10 23:22:00 | 5175.01000 | 5177.82000 | 5175.00000 | 5175.00000 | 34.9730 | 180996.9100 | 5175.33002 2014-01-10 23:23:00 | 5173.00000 | 5174.40000 | 5173.00000 | 5174.00000 | 2.2380 | 11578.6100 | 5173.64000 2014-01-10 23:24:00 | 5173.00000 | 5173.00000 | 5172.20000 | 5172.20000 | 9.7820 | 50595.8300 | 5172.34000 2014-01-10 23:25:00 | 5170.00000 | 5170.00000 | 5166.02000 | 5167.85000 | 4.1970 | 21693.4700 | 5168.80000 2014-01-10 23:26:00 | 5165.99000 | 5166.00000 | 5162.11000 | 5166.00000 | 13.2520 | 68419.2500 | 5162.94001 2014-01-10 23:27:00 | 5171.98000 | 5178.00000 | 5168.20000 | 5174.80000 | 19.0250 | 98452.0700 | 5174.88002 2014-01-10 23:28:00 | 5171.00000 | 5171.00000 | 5170.00000 | 5170.00000 | 3.4940 | 18066.1500 | 5170.62000 2014-01-10 23:29:00 | 5170.00000 | 5170.00000 | 5168.00000 | 5168.00000 | 1.2000 | 6201.8000 | 5168.17000 2014-01-10 23:30:00 | 5168.00000 | 5168.00000 | 5167.00000 | 5168.00000 | 7.3720 | 38096.6400 | 5167.75000 2014-01-10 23:31:00 | 5169.00000 | 5169.00000 | 5167.00000 | 5167.00000 | 20.5630 | 106253.8400 | 5167.23001 2014-01-10 23:32:00 | 5167.00000 | 5167.00000 | 5162.50000 | 5167.00000 | 15.3430 | 79271.3300 | 5166.61001 2014-01-10 23:33:00 | 5169.00000 | 5169.00000 | 5162.60000 | 5162.79000 | 5.6840 | 29355.3600 | 5164.56000 2014-01-10 23:34:00 | 5162.79000 | 5163.00000 | 5158.02000 | 5160.00000 | 17.8050 | 91890.2300 | 5160.91998 2014-01-10 23:35:00 | 5160.00000 | 5160.00000 | 5158.00000 | 5159.98000 | 7.1160 | 36716.2200 | 5159.66999 2014-01-10 23:36:00 | 5159.98000 | 5170.00000 | 5159.98000 | 5170.00000 | 11.8800 | 61362.4900 | 5165.19000 2014-01-10 23:37:00 | 5167.56000 | 5180.00000 | 5167.56000 | 5180.00000 | 34.7450 | 179690.0500 | 5171.68003 2014-01-10 23:38:00 | 5180.00000 | 5188.00000 | 5180.00000 | 5184.60000 | 10.6930 | 55439.9400 | 5184.69001 2014-01-10 23:39:00 | 5184.60000 | 5184.60000 | 5166.00000 | 5169.39000 | 15.7110 | 81237.1700 | 5170.72000 2014-01-10 23:40:00 | 5169.39000 | 5180.00000 | 5169.39000 | 5178.17000 | 32.6640 | 169127.5700 | 5177.80003 2014-01-10 23:41:00 | 5179.99000 | 5180.60000 | 5179.99000 | 5180.00000 | 5.5140 | 28562.9700 | 5180.08000 2014-01-10 23:42:00 | 5180.00000 | 5184.00000 | 5180.00000 | 5180.10000 | 15.7810 | 81769.6300 | 5181.52000 2014-01-10 23:43:00 | 5182.89000 | 5184.00000 | 5180.10000 | 5183.00000 | 5.5960 | 28999.8300 | 5182.24000 2014-01-10 23:44:00 | 5181.99000 | 5188.00000 | 5181.00000 | 5188.00000 | 6.0650 | 31436.2400 | 5183.21999 2014-01-10 23:45:00 | 5187.19000 | 5190.00000 | 5186.59000 | 5189.99000 | 8.7660 | 45483.8000 | 5188.65999 2014-01-10 23:46:00 | 5189.99000 | 5190.00000 | 5189.99000 | 5190.00000 | 11.6690 | 60562.1000 | 5190.00000 2014-01-10 23:47:00 | 5190.99000 | 5198.54000 | 5190.99000 | 5196.09000 | 8.5860 | 44619.4600 | 5196.76999 2014-01-10 23:48:00 | 5195.68000 | 5198.90000 | 5195.68000 | 5198.80000 | 2.9380 | 15273.2300 | 5198.51000 2014-01-10 23:49:00 | 5198.80000 | 5198.90000 | 5198.80000 | 5198.80000 | 3.4720 | 18050.4400 | 5198.86000 2014-01-10 23:50:00 | 5198.80000 | 5198.90000 | 5193.00000 | 5193.00000 | 11.6320 | 60445.8000 | 5196.51000 2014-01-10 23:51:00 | 5190.00000 | 5194.00000 | 5186.59000 | 5194.00000 | 10.7890 | 56001.7500 | 5190.63000 2014-01-10 23:52:00 | 5190.00000 | 5198.90000 | 5183.17000 | 5195.00000 | 13.4380 | 69777.7900 | 5192.56999 2014-01-10 23:53:00 | 5195.00000 | 5195.00000 | 5190.02000 | 5191.39000 | 6.5830 | 34187.6700 | 5193.33000 2014-01-10 23:54:00 | 5194.98000 | 5195.00000 | 5193.03000 | 5195.00000 | 14.0410 | 72923.8100 | 5193.63000 2014-01-10 23:55:00 | 5192.00000 | 5195.00000 | 5192.00000 | 5192.01000 | 4.9400 | 25657.1700 | 5193.76000 2014-01-10 23:56:00 | 5193.00000 | 5195.00000 | 5193.00000 | 5195.00000 | 2.5680 | 13339.8300 | 5194.64000 2014-01-10 23:57:00 | 5194.00000 | 5194.00000 | 5190.00000 | 5190.00000 | 10.7790 | 55962.8100 | 5191.84000 2014-01-10 23:58:00 | 5186.00000 | 5193.99000 | 5185.00000 | 5193.99000 | 5.4000 | 28040.4200 | 5192.67000 2014-01-10 23:59:00 | 5189.00000 | 5193.42000 | 5183.00000 | 5190.64000 | 24.5840 | 127532.4000 | 5187.62002 2014-01-11 00:00:00 | 5185.00000 | 5190.00000 | 5185.00000 | 5186.20000 | 9.3340 | 48424.3300 | 5187.95001 2014-01-11 00:01:00 | 5190.00000 | 5193.98000 | 5190.00000 | 5193.98000 | 10.3450 | 53711.2600 | 5191.99999 2014-01-11 00:02:00 | 5194.00000 | 5194.00001 | 5194.00000 | 5194.00000 | 58.3510 | 303075.0900 | 5194.00001 2014-01-11 00:03:00 | 5194.00000 | 5210.00000 | 5194.00000 | 5209.99000 | 13.7320 | 71396.9800 | 5199.31001 2014-01-11 00:04:00 | 5209.00000 | 5215.00000 | 5200.00000 | 5210.00000 | 47.3680 | 246492.2400 | 5203.76998 2014-01-11 00:05:00 | 5210.00000 | 5219.00000 | 5210.00000 | 5213.60000 | 22.9370 | 119564.0800 | 5212.71999 2014-01-11 00:06:00 | 5214.80000 | 5217.00000 | 5210.00000 | 5211.00000 | 14.2100 | 74060.2200 | 5211.84000 2014-01-11 00:07:00 | 5212.99000 | 5213.00000 | 5210.00000 | 5210.00000 | 24.3080 | 126682.9500 | 5211.56999 2014-01-11 00:08:00 | 5212.00000 | 5212.00000 | 5204.00000 | 5204.00000 | 3.5630 | 18550.7600 | 5206.50000 2014-01-11 00:09:00 | 5205.00000 | 5211.00000 | 5205.00000 | 5205.00000 | 10.7960 | 56231.7800 | 5208.57999 2014-01-11 00:10:00 | 5205.00000 | 5205.00000 | 5201.00000 | 5201.00000 | 10.7240 | 55794.7300 | 5202.79001 2014-01-11 00:11:00 | 5205.00000 | 5205.00000 | 5201.00000 | 5204.00000 | 10.4220 | 54235.4600 | 5203.94000 2014-01-11 00:12:00 | 5203.99000 | 5203.99000 | 5201.10000 | 5201.10000 | 3.3010 | 17170.2800 | 5201.54000 2014-01-11 00:13:00 | 5201.00000 | 5201.10000 | 5199.98000 | 5199.98000 | 18.6820 | 97152.3600 | 5200.32001 2014-01-11 00:14:00 | 5199.00000 | 5200.00000 | 5195.62000 | 5200.00000 | 56.0940 | 291625.5500 | 5198.87004 2014-01-11 00:15:00 | 5208.88000 | 5208.88000 | 5200.00000 | 5200.00000 | 3.2580 | 16948.8600 | 5202.23000 2014-01-11 00:16:00 | 5196.01000 | 5208.34000 | 5196.01000 | 5198.63000 | 22.3900 | 116469.2200 | 5201.84000 2014-01-11 00:17:00 | 5200.00000 | 5202.00000 | 5199.99000 | 5200.00000 | 12.0460 | 62643.1900 | 5200.32999 2014-01-11 00:18:00 | 5200.00000 | 5200.00000 | 5197.24000 | 5197.24000 | 15.0630 | 78304.7600 | 5198.48001 2014-01-11 00:19:00 | 5198.00000 | 5200.00000 | 5197.20000 | 5200.00000 | 33.1410 | 172272.9200 | 5198.18001 2014-01-11 00:20:00 | 5200.00000 | 5204.60000 | 5199.99000 | 5203.99000 | 16.4930 | 85808.8100 | 5202.74001 2014-01-11 00:21:00 | 5202.51000 | 5204.00000 | 5201.01000 | 5201.01000 | 29.4100 | 153025.4400 | 5203.18000 2014-01-11 00:22:00 | 5201.10000 | 5202.40000 | 5198.00000 | 5199.39000 | 26.6340 | 138499.3000 | 5200.09002 2014-01-11 00:23:00 | 5198.79000 | 5200.00000 | 5198.79000 | 5200.00000 | 2.2730 | 11819.5500 | 5199.98000 2014-01-11 00:24:00 | 5198.79000 | 5200.00000 | 5197.40000 | 5197.40000 | 3.6270 | 18853.4400 | 5198.08000 2014-01-11 00:25:00 | 5197.40000 | 5200.00000 | 5194.01000 | 5196.90000 | 41.1610 | 213933.8600 | 5197.49001 2014-01-11 00:26:00 | 5194.16000 | 5199.90000 | 5194.00000 | 5199.90000 | 12.2080 | 63453.6000 | 5197.71000 2014-01-11 00:27:00 | 5198.98000 | 5198.98000 | 5195.00000 | 5195.00000 | 31.4860 | 163619.2700 | 5196.56998 2014-01-11 00:28:00 | 5195.00000 | 5197.99000 | 5195.00000 | 5195.00000 | 6.9290 | 35996.4500 | 5195.04000 2014-01-11 00:29:00 | 5194.99000 | 5195.00000 | 5194.00000 | 5194.00000 | 6.7090 | 34852.4300 | 5194.88000 2014-01-11 00:30:00 | 5194.00000 | 5195.00000 | 5193.10000 | 5195.00000 | 3.6350 | 18880.8900 | 5194.19000 2014-01-11 00:31:00 | 5198.00000 | 5198.98000 | 5195.70000 | 5197.99000 | 5.4180 | 28160.6000 | 5197.60000 2014-01-11 00:32:00 | 5197.99000 | 5198.97000 | 5196.61000 | 5198.97000 | 16.5380 | 85953.5800 | 5197.33999 2014-01-11 00:33:00 | 5198.97000 | 5198.98000 | 5195.00000 | 5195.00000 | 10.1640 | 52831.1100 | 5197.87001 2014-01-11 00:34:00 | 5194.00000 | 5194.00000 | 5193.70000 | 5194.00000 | 1.6190 | 8408.9000 | 5193.89000 2014-01-11 00:35:00 | 5194.99000 | 5194.99000 | 5194.99000 | 5194.99000 | 1.5490 | 8047.0400 | 5194.99000 2014-01-11 00:36:00 | 5194.12000 | 5194.99000 | 5194.10000 | 5194.10000 | 7.1840 | 37319.1900 | 5194.77001 2014-01-11 00:37:00 | 5194.09000 | 5198.00000 | 5194.00000 | 5198.00000 | 10.6380 | 55257.6800 | 5194.37000 2014-01-11 00:38:00 | 5198.00000 | 5199.00000 | 5198.00000 | 5199.00000 | 0.5780 | 3004.9400 | 5198.86000 2014-01-11 00:39:00 | 5198.00000 | 5199.00000 | 5198.00000 | 5199.00000 | 1.9250 | 10006.6700 | 5198.27000 2014-01-11 00:40:00 | 5199.00000 | 5199.00000 | 5199.00000 | 5199.00000 | 0.8450 | 4393.1600 | 5199.00000 2014-01-11 00:41:00 | 5199.89000 | 5199.99000 | 5199.00000 | 5199.99000 | 5.6220 | 29233.0900 | 5199.77000 2014-01-11 00:42:00 | 5199.99000 | 5200.00000 | 5195.96000 | 5195.96000 | 37.1810 | 193318.0400 | 5199.38001 2014-01-11 00:43:00 | 5200.00000 | 5202.00000 | 5195.48000 | 5202.00000 | 43.0920 | 224043.7900 | 5199.20002 2014-01-11 00:44:00 | 5201.99000 | 5208.00000 | 5201.99000 | 5208.00000 | 8.2360 | 42855.1400 | 5203.38999 2014-01-11 00:45:00 | 5209.00000 | 5217.99000 | 5207.92000 | 5211.82000 | 39.7010 | 206916.6000 | 5211.87001 2014-01-11 00:46:00 | 5215.22000 | 5230.00000 | 5211.45000 | 5223.00000 | 35.3690 | 184499.5900 | 5216.41999 2014-01-11 00:47:00 | 5224.87000 | 5231.00000 | 5224.00000 | 5230.00000 | 43.3350 | 226530.1500 | 5227.41996 2014-01-11 00:48:00 | 5230.01000 | 5234.57000 | 5229.00000 | 5230.00000 | 30.4610 | 159311.5700 | 5230.02001 2014-01-11 00:49:00 | 5230.00000 | 5256.00000 | 5228.00000 | 5256.00000 | 54.6600 | 286281.3800 | 5237.49000 2014-01-11 00:50:00 | 5257.37000 | 5266.00000 | 5240.00000 | 5245.00000 | 8.8970 | 46729.4300 | 5252.26999 2014-01-11 00:51:00 | 5249.00000 | 5250.00000 | 5243.00000 | 5248.98000 | 44.8450 | 235354.6600 | 5248.17996 2014-01-11 00:52:00 | 5248.98000 | 5255.33000 | 5240.00000 | 5243.00000 | 13.4260 | 70465.4900 | 5248.42999 2014-01-11 00:53:00 | 5256.00000 | 5256.00000 | 5250.00000 | 5254.28000 | 30.6750 | 161100.0800 | 5251.83997 2014-01-11 00:54:00 | 5255.39000 | 5261.00000 | 5255.00000 | 5260.00000 | 23.5110 | 123632.9400 | 5258.51000 2014-01-11 00:55:00 | 5259.01000 | 5259.01000 | 5250.00000 | 5252.73000 | 30.4780 | 160120.7500 | 5253.64999 2014-01-11 00:56:00 | 5250.00000 | 5255.99000 | 5240.00000 | 5242.01000 | 78.9310 | 414294.0300 | 5248.81002 2014-01-11 00:57:00 | 5250.00000 | 5255.39000 | 5242.01000 | 5250.00000 | 20.4260 | 107219.6100 | 5249.16998 2014-01-11 00:58:00 | 5250.16000 | 5255.88000 | 5249.15000 | 5255.88000 | 53.4400 | 280666.4800 | 5251.99000 2014-01-11 00:59:00 | 5255.88000 | 5262.00000 | 5255.88000 | 5262.00000 | 37.0080 | 194659.8100 | 5259.93999 2014-01-11 01:00:00 | 5261.00000 | 5268.80000 | 5261.00000 | 5268.80000 | 23.3010 | 122724.8500 | 5266.93000 2014-01-11 01:01:00 | 5268.00000 | 5279.99000 | 5268.00000 | 5279.99000 | 28.4490 | 150010.0700 | 5272.94999 2014-01-11 01:02:00 | 5280.00000 | 5288.00000 | 5276.00000 | 5287.00000 | 54.0730 | 285596.4700 | 5281.68003 2014-01-11 01:03:00 | 5286.00000 | 5287.00000 | 5280.60000 | 5281.02000 | 19.4190 | 102609.2600 | 5283.96000 2014-01-11 01:04:00 | 5281.02000 | 5285.00000 | 5280.70000 | 5284.00000 | 11.8710 | 62694.4000 | 5281.31000 2014-01-11 01:05:00 | 5284.99000 | 5288.99000 | 5281.10000 | 5288.99000 | 16.9530 | 89588.8000 | 5284.54001 2014-01-11 01:06:00 | 5289.00000 | 5290.00000 | 5284.00000 | 5284.00000 | 28.5000 | 150670.0900 | 5286.67000 2014-01-11 01:07:00 | 5283.40000 | 5297.70000 | 5280.00000 | 5297.70000 | 86.1750 | 455816.7500 | 5289.42992 2014-01-11 01:08:00 | 5298.00000 | 5306.00000 | 5297.70000 | 5300.10000 | 63.5550 | 336869.9000 | 5300.44994 2014-01-11 01:09:00 | 5305.00000 | 5320.00000 | 5300.00000 | 5320.00000 | 57.7210 | 306661.3500 | 5312.82001 2014-01-11 01:10:00 | 5320.00000 | 5329.99000 | 5300.00000 | 5318.67000 | 99.2139 | 527444.0300 | 5316.23007 2014-01-11 01:11:00 | 5320.00000 | 5329.00000 | 5319.00000 | 5328.80000 | 30.8000 | 163933.1200 | 5322.50000 2014-01-11 01:12:00 | 5328.80000 | 5330.00000 | 5320.01000 | 5328.00000 | 52.6760 | 280696.1400 | 5328.72996 2014-01-11 01:13:00 | 5330.00000 | 5335.00000 | 5320.00000 | 5330.00000 | 58.0110 | 309052.1100 | 5327.47001 2014-01-11 01:14:00 | 5330.00000 | 5345.00000 | 5330.00000 | 5340.36000 | 18.0040 | 96084.3300 | 5336.83001 2014-01-11 01:15:00 | 5340.36000 | 5348.99000 | 5335.00000 | 5335.00000 | 90.5220 | 483511.2500 | 5341.37003 2014-01-11 01:16:00 | 5338.01000 | 5340.00000 | 5300.02000 | 5320.00000 | 72.5250 | 385924.1300 | 5321.25993 2014-01-11 01:17:00 | 5320.00000 | 5328.99000 | 5315.02000 | 5328.00000 | 57.8910 | 308099.2500 | 5322.06001 2014-01-11 01:18:00 | 5316.01000 | 5325.00000 | 5300.00000 | 5302.03000 | 20.8820 | 110871.7600 | 5309.44001 2014-01-11 01:19:00 | 5308.36000 | 5308.36000 | 5285.00000 | 5301.99000 | 27.8200 | 147525.7800 | 5302.87000 2014-01-11 01:20:00 | 5302.00000 | 5310.00000 | 5300.00000 | 5310.00000 | 65.1931 | 345697.2700 | 5302.67004 2014-01-11 01:21:00 | 5310.00000 | 5330.00000 | 5310.00000 | 5324.98000 | 36.7340 | 195429.3900 | 5320.12003 2014-01-11 01:22:00 | 5320.00000 | 5330.00000 | 5315.32000 | 5320.00000 | 93.1201 | 495615.6600 | 5322.33000 2014-01-11 01:23:00 | 5315.11000 | 5320.01000 | 5315.00000 | 5316.00000 | 29.4880 | 156793.6400 | 5317.19999 2014-01-11 01:24:00 | 5319.40000 | 5319.40000 | 5311.01000 | 5311.01000 | 27.4340 | 145766.4300 | 5313.35002 2014-01-11 01:25:00 | 5311.01000 | 5314.40000 | 5304.01000 | 5304.01000 | 47.5560 | 252404.7000 | 5307.52996 2014-01-11 01:26:00 | 5304.00000 | 5304.00000 | 5288.60000 | 5288.60000 | 78.0880 | 413626.0600 | 5296.91997 2014-01-11 01:27:00 | 5288.60000 | 5298.00000 | 5281.00000 | 5288.01000 | 23.1200 | 122308.1300 | 5290.14000 2014-01-11 01:28:00 | 5288.77000 | 5300.00000 | 5288.01000 | 5297.00000 | 69.8540 | 369765.2700 | 5293.40005 2014-01-11 01:29:00 | 5297.00000 | 5300.00000 | 5293.00000 | 5300.00000 | 16.9820 | 89992.1200 | 5299.27001 2014-01-11 01:30:00 | 5299.00000 | 5311.00000 | 5299.00000 | 5301.21000 | 76.7230 | 406871.0500 | 5303.12004 2014-01-11 01:31:00 | 5306.99000 | 5309.99000 | 5303.01000 | 5305.54000 | 61.8570 | 328296.7900 | 5307.34997 2014-01-11 01:32:00 | 5309.97000 | 5309.98000 | 5299.99000 | 5306.00000 | 43.4090 | 230199.8100 | 5303.03999 2014-01-11 01:33:00 | 5308.88000 | 5309.90000 | 5300.00000 | 5305.03000 | 62.0720 | 329270.1100 | 5304.65002 2014-01-11 01:34:00 | 5304.21000 | 5309.90000 | 5300.00000 | 5309.90000 | 45.6290 | 242032.2900 | 5304.34999 2014-01-11 01:35:00 | 5309.99000 | 5314.98000 | 5309.90000 | 5313.00000 | 37.5720 | 199524.7400 | 5310.46001 2014-01-11 01:36:00 | 5310.00000 | 5310.00000 | 5301.22000 | 5309.88000 | 75.4870 | 400660.7500 | 5307.67996 2014-01-11 01:37:00 | 5308.88000 | 5309.88000 | 5303.00000 | 5308.26000 | 13.7610 | 73008.9600 | 5305.50000 2014-01-11 01:38:00 | 5307.67000 | 5320.00000 | 5307.67000 | 5320.00000 | 42.5390 | 226119.4500 | 5315.57999 2014-01-11 01:39:00 | 5315.00000 | 5322.66000 | 5310.00000 | 5319.00000 | 66.0220 | 350949.8700 | 5315.65002 2014-01-11 01:40:00 | 5320.00000 | 5328.90000 | 5320.00000 | 5325.01000 | 72.2989 | 384936.1800 | 5324.22999 2014-01-11 01:41:00 | 5325.01000 | 5330.00000 | 5325.01000 | 5330.00000 | 19.0020 | 101254.1100 | 5328.60001 2014-01-11 01:42:00 | 5330.00000 | 5348.00000 | 5330.00000 | 5341.00000 | 20.1350 | 107483.1000 | 5338.11998 2014-01-11 01:43:00 | 5344.85000 | 5349.00000 | 5340.00000 | 5345.00000 | 76.0310 | 406257.0600 | 5343.31001 2014-01-11 01:44:00 | 5345.00000 | 5346.00000 | 5340.00000 | 5340.00000 | 50.8690 | 271809.6800 | 5343.32999 2014-01-11 01:45:00 | 5340.00000 | 5343.99000 | 5326.00000 | 5326.00000 | 90.5821 | 483518.8600 | 5337.91003 2014-01-11 01:46:00 | 5329.56000 | 5337.50000 | 5327.03000 | 5337.00000 | 64.5250 | 343917.4000 | 5329.98994 2014-01-11 01:47:00 | 5331.17000 | 5337.50000 | 5331.01000 | 5337.50000 | 26.7590 | 142784.6100 | 5335.94999 2014-01-11 01:48:00 | 5337.50000 | 5348.00000 | 5337.50000 | 5340.00000 | 29.4870 | 157533.3900 | 5342.46998 2014-01-11 01:49:00 | 5346.00000 | 5346.00000 | 5341.00000 | 5346.00000 | 15.2170 | 81324.2700 | 5344.29999 2014-01-11 01:50:00 | 5346.00000 | 5349.00000 | 5345.01000 | 5348.00000 | 30.2570 | 161795.2900 | 5347.36998 2014-01-11 01:51:00 | 5349.00000 | 5350.00000 | 5348.00000 | 5350.00000 | 42.4750 | 227202.8000 | 5349.08996 2014-01-11 01:52:00 | 5349.00000 | 5350.00000 | 5341.00000 | 5341.01000 | 48.4510 | 258943.9700 | 5344.45001 2014-01-11 01:53:00 | 5340.00000 | 5341.00000 | 5330.99000 | 5335.00000 | 56.1910 | 299951.3100 | 5338.07001 2014-01-11 01:54:00 | 5336.99000 | 5348.00000 | 5330.00000 | 5341.00000 | 32.6240 | 174131.9500 | 5337.54002 2014-01-11 01:55:00 | 5343.92000 | 5350.00000 | 5342.28000 | 5350.00000 | 70.8460 | 378912.1000 | 5348.38995 2014-01-11 01:56:00 | 5348.00000 | 5367.00000 | 5345.52000 | 5347.00000 | 76.5170 | 409327.7800 | 5349.49996 2014-01-11 01:57:00 | 5363.63000 | 5367.00000 | 5350.00000 | 5350.00000 | 57.4050 | 307652.3000 | 5359.32995 2014-01-11 01:58:00 | 5350.00000 | 5366.00000 | 5347.00000 | 5347.00000 | 20.6350 | 110460.5900 | 5353.06998 2014-01-11 01:59:00 | 5350.00000 | 5360.00000 | 5345.00000 | 5350.00000 | 74.6120 | 399221.2200 | 5350.63003 2014-01-11 02:00:00 | 5350.00000 | 5354.46000 | 5341.11000 | 5344.15000 | 75.8749 | 405699.4700 | 5346.94993 2014-01-11 02:01:00 | 5350.00000 | 5350.00000 | 5345.00000 | 5348.00000 | 14.2850 | 76401.9700 | 5348.40999 2014-01-11 02:02:00 | 5348.00000 | 5357.00000 | 5348.00000 | 5357.00000 | 36.8720 | 197351.6700 | 5352.35001 2014-01-11 02:03:00 | 5355.50000 | 5366.99000 | 5350.00000 | 5360.00000 | 54.3640 | 291240.1300 | 5357.22004 2014-01-11 02:04:00 | 5360.00000 | 5379.00000 | 5356.00000 | 5356.01000 | 56.2741 | 301753.2800 | 5362.21004 2014-01-11 02:05:00 | 5356.00000 | 5375.00000 | 5355.00000 | 5360.00000 | 34.0610 | 182641.6400 | 5362.19001 2014-01-11 02:06:00 | 5360.01000 | 5379.00000 | 5355.00000 | 5363.17000 | 57.1390 | 306562.4900 | 5365.20999 2014-01-11 02:07:00 | 5373.40000 | 5380.00000 | 5365.00000 | 5374.50000 | 63.1110 | 339280.7900 | 5375.94001 2014-01-11 02:08:00 | 5375.00000 | 5386.02000 | 5374.00000 | 5386.02000 | 44.0990 | 237366.8900 | 5382.58999 2014-01-11 02:09:00 | 5386.90000 | 5390.00000 | 5377.50000 | 5386.00000 | 97.3730 | 524384.6200 | 5385.32005 2014-01-11 02:10:00 | 5386.00000 | 5400.00000 | 5386.00000 | 5399.00000 | 108.3731 | 584646.6900 | 5394.76006 2014-01-11 02:11:00 | 5390.00000 | 5400.00000 | 5390.00000 | 5391.01000 | 133.1219 | 718224.6800 | 5395.24005 2014-01-11 02:12:00 | 5398.00000 | 5400.00000 | 5368.00000 | 5374.00000 | 81.6121 | 439388.7600 | 5383.87003 2014-01-11 02:13:00 | 5380.00000 | 5388.00000 | 5376.00000 | 5378.00000 | 34.5320 | 185784.8800 | 5380.08001 2014-01-11 02:14:00 | 5377.00000 | 5384.98000 | 5346.38000 | 5346.85000 | 100.2960 | 538324.8300 | 5367.35993 2014-01-11 02:15:00 | 5350.00000 | 5350.00000 | 5330.00000 | 5350.00000 | 94.7830 | 506441.7500 | 5343.17005 2014-01-11 02:16:00 | 5350.00000 | 5369.99000 | 5344.00000 | 5359.99000 | 48.6400 | 260528.2200 | 5356.25000 2014-01-11 02:17:00 | 5359.99000 | 5359.99000 | 5351.00000 | 5351.00000 | 77.7670 | 416465.8400 | 5355.29996 2014-01-11 02:18:00 | 5354.00000 | 5359.00000 | 5344.11000 | 5359.00000 | 66.6690 | 356961.8700 | 5354.23999 2014-01-11 02:19:00 | 5359.00000 | 5369.00000 | 5351.00000 | 5369.00000 | 85.5071 | 458642.0100 | 5363.78995 2014-01-11 02:20:00 | 5369.90000 | 5379.80000 | 5368.00000 | 5373.00000 | 58.6630 | 315055.3300 | 5370.60003 2014-01-11 02:21:00 | 5373.00000 | 5380.00000 | 5370.00000 | 5370.00000 | 24.9400 | 134016.6700 | 5373.56000 2014-01-11 02:22:00 | 5371.00000 | 5380.50000 | 5368.00000 | 5369.89000 | 40.8930 | 219704.4800 | 5372.67002 2014-01-11 02:23:00 | 5368.02000 | 5378.84000 | 5360.00000 | 5370.00000 | 44.2430 | 237734.1100 | 5373.37002 2014-01-11 02:24:00 | 5369.88000 | 5378.00000 | 5361.11000 | 5371.87000 | 62.7470 | 336682.3700 | 5365.70997 2014-01-11 02:25:00 | 5370.00000 | 5376.99000 | 5366.00000 | 5366.00000 | 19.8820 | 106783.5800 | 5370.87001 2014-01-11 02:26:00 | 5363.58000 | 5366.00000 | 5360.12000 | 5365.00000 | 55.1350 | 295719.5300 | 5363.54995 2014-01-11 02:27:00 | 5364.99000 | 5375.00000 | 5364.99000 | 5369.00000 | 28.1290 | 150999.9700 | 5368.11999 2014-01-11 02:28:00 | 5375.00000 | 5388.00000 | 5370.00000 | 5376.26000 | 37.0870 | 199555.7900 | 5380.74998 2014-01-11 02:29:00 | 5380.00000 | 5388.00000 | 5379.00000 | 5388.00000 | 82.0450 | 441640.2800 | 5382.89992 2014-01-11 02:30:00 | 5388.00000 | 5388.00000 | 5370.00000 | 5378.00000 | 40.4960 | 217796.4300 | 5378.21997 2014-01-11 02:31:00 | 5378.00000 | 5385.00000 | 5378.00000 | 5383.00000 | 22.3960 | 120490.5800 | 5379.99998 2014-01-11 02:32:00 | 5383.00000 | 5385.00000 | 5350.00000 | 5380.00000 | 110.9529 | 596102.3700 | 5372.57006 2014-01-11 02:33:00 | 5380.37000 | 5381.61000 | 5379.99000 | 5380.00000 | 27.5480 | 148221.1400 | 5380.46999 2014-01-11 02:34:00 | 5380.00000 | 5380.00000 | 5376.00000 | 5377.00000 | 19.9720 | 107407.5100 | 5377.90001 2014-01-11 02:35:00 | 5377.00000 | 5377.00000 | 5375.00000 | 5376.00000 | 8.6770 | 46647.8200 | 5376.03000 2014-01-11 02:36:00 | 5373.12000 | 5373.12000 | 5366.11000 | 5367.99000 | 23.3060 | 125119.4300 | 5368.54998 2014-01-11 02:37:00 | 5367.99000 | 5367.99000 | 5353.00000 | 5359.99000 | 21.8450 | 117112.5900 | 5361.06998 2014-01-11 02:38:00 | 5359.99000 | 5370.00000 | 5355.00000 | 5359.98000 | 15.0850 | 80880.2900 | 5361.63999 2014-01-11 02:39:00 | 5358.00000 | 5368.00000 | 5353.16000 | 5368.00000 | 84.8970 | 454840.9800 | 5357.55995 2014-01-11 02:40:00 | 5360.00000 | 5360.67000 | 5353.00000 | 5359.99000 | 93.6050 | 501422.4700 | 5356.78991 2014-01-11 02:41:00 | 5358.00000 | 5362.00000 | 5358.00000 | 5358.00000 | 21.8970 | 117342.4800 | 5358.83999 2014-01-11 02:42:00 | 5357.99000 | 5363.77000 | 5355.00000 | 5355.00000 | 28.9370 | 155075.3800 | 5359.06998 2014-01-11 02:43:00 | 5355.00000 | 5355.00000 | 5345.00000 | 5345.00000 | 65.1630 | 348625.2100 | 5350.05004 2014-01-11 02:44:00 | 5345.00000 | 5349.99000 | 5340.00000 | 5340.00000 | 30.1820 | 161235.4700 | 5342.11001 2014-01-11 02:45:00 | 5339.99000 | 5340.00000 | 5332.23000 | 5336.00000 | 71.8820 | 383664.2200 | 5337.42003 2014-01-11 02:46:00 | 5336.00000 | 5340.00000 | 5332.23000 | 5339.99000 | 88.9541 | 474863.5300 | 5338.30007 2014-01-11 02:47:00 | 5339.00000 | 5345.00000 | 5336.02000 | 5345.00000 | 86.3380 | 461128.6600 | 5340.96997 2014-01-11 02:48:00 | 5342.01000 | 5345.00000 | 5339.99000 | 5342.20000 | 34.0780 | 182057.3900 | 5342.36999 2014-01-11 02:49:00 | 5343.00000 | 5344.38000 | 5339.99000 | 5340.00000 | 24.9850 | 133455.3100 | 5341.41998 2014-01-11 02:50:00 | 5340.00000 | 5345.00000 | 5339.99000 | 5339.99000 | 29.5520 | 157874.9300 | 5342.28001 2014-01-11 02:51:00 | 5340.99000 | 5343.84000 | 5339.99000 | 5340.03000 | 55.7070 | 297548.6900 | 5341.31997 2014-01-11 02:52:00 | 5343.10000 | 5345.00000 | 5333.02000 | 5334.29000 | 44.8770 | 239525.1200 | 5337.36997 2014-01-11 02:53:00 | 5333.03000 | 5340.00000 | 5330.00000 | 5330.01000 | 71.9850 | 383906.7200 | 5333.14993 2014-01-11 02:54:00 | 5330.01000 | 5335.46000 | 5330.01000 | 5332.40000 | 16.2950 | 86881.5400 | 5331.78998 2014-01-11 02:55:00 | 5331.08000 | 5338.00000 | 5330.00000 | 5335.20000 | 128.4500 | 685149.8900 | 5333.98000 2014-01-11 02:56:00 | 5331.72000 | 5340.00000 | 5330.00000 | 5332.01000 | 76.8169 | 409736.9400 | 5333.93996 2014-01-11 02:57:00 | 5332.01000 | 5338.00000 | 5330.00000 | 5330.00000 | 65.7500 | 350502.8700 | 5330.84000 2014-01-11 02:58:00 | 5330.00000 | 5330.02000 | 5329.99998 | 5330.02000 | 39.8970 | 212651.0900 | 5329.99998 2014-01-11 02:59:00 | 5329.99000 | 5330.00000 | 5329.99000 | 5330.00000 | 7.9370 | 42304.2000 | 5330.00000 2014-01-11 03:00:00 | 5330.00000 | 5333.00000 | 5326.00000 | 5326.00000 | 18.6270 | 99275.5200 | 5329.65999 2014-01-11 03:01:00 | 5326.00000 | 5326.00000 | 5311.00000 | 5322.99000 | 46.2500 | 246130.9100 | 5321.75000 2014-01-11 03:02:00 | 5317.00000 | 5324.99000 | 5310.20000 | 5310.21000 | 43.6630 | 231998.9600 | 5313.40002 2014-01-11 03:03:00 | 5310.20000 | 5310.20000 | 5300.00000 | 5301.00000 | 72.0450 | 382191.3500 | 5304.89993 2014-01-11 03:04:00 | 5301.00000 | 5301.00000 | 5294.00000 | 5295.00000 | 46.1400 | 244441.5700 | 5297.82000 2014-01-11 03:05:00 | 5290.00000 | 5294.00000 | 5280.00000 | 5281.00000 | 71.6360 | 378778.1700 | 5287.53995 2014-01-11 03:06:00 | 5270.23000 | 5285.00000 | 5240.00000 | 5250.00000 | 96.0100 | 505894.1700 | 5269.18000 2014-01-11 03:07:00 | 5246.65000 | 5255.00000 | 5201.00000 | 5220.00000 | 69.7961 | 365377.4800 | 5234.92995 2014-01-11 03:08:00 | 5220.00000 | 5239.99000 | 5205.00000 | 5229.54000 | 97.5521 | 509347.7400 | 5221.29004 2014-01-11 03:09:00 | 5239.97000 | 5240.00000 | 5228.20000 | 5239.00000 | 74.4180 | 389818.3400 | 5238.22997 2014-01-11 03:10:00 | 5240.00000 | 5265.00000 | 5235.91000 | 5265.00000 | 45.8300 | 240631.8100 | 5250.53000 2014-01-11 03:11:00 | 5266.66000 | 5279.00000 | 5255.00000 | 5279.00000 | 29.2570 | 153972.8400 | 5262.76998 2014-01-11 03:12:00 | 5279.00000 | 5292.00000 | 5274.00000 | 5290.72000 | 20.2550 | 107018.3300 | 5283.54998 2014-01-11 03:13:00 | 5292.00000 | 5294.44000 | 5290.00000 | 5294.00000 | 32.3390 | 171160.7900 | 5292.70999 2014-01-11 03:14:00 | 5294.00000 | 5302.00000 | 5294.00000 | 5302.00000 | 70.8339 | 375352.5800 | 5299.05005 2014-01-11 03:15:00 | 5302.00000 | 5324.99000 | 5300.00000 | 5300.00000 | 37.0250 | 196387.5600 | 5304.18996 2014-01-11 03:16:00 | 5299.00000 | 5320.00000 | 5297.00000 | 5297.00000 | 87.9760 | 466277.8100 | 5300.05993 2014-01-11 03:17:00 | 5296.00000 | 5300.00000 | 5290.00000 | 5298.50000 | 140.6300 | 744772.4000 | 5295.97000 2014-01-11 03:18:00 | 5298.50000 | 5300.00000 | 5285.05000 | 5285.91000 | 72.1360 | 381630.6000 | 5290.42995 2014-01-11 03:19:00 | 5290.00000 | 5290.00000 | 5260.00000 | 5270.00000 | 83.7740 | 441412.0800 | 5269.08006 2014-01-11 03:20:00 | 5277.77000 | 5280.00000 | 5270.02000 | 5272.65000 | 61.7020 | 325466.7200 | 5274.82002 2014-01-11 03:21:00 | 5271.03000 | 5271.03000 | 5267.00000 | 5271.03000 | 22.3540 | 117788.9500 | 5269.26002 2014-01-11 03:22:00 | 5271.03000 | 5284.99000 | 5271.03000 | 5284.99000 | 94.9011 | 500535.8600 | 5274.29002 2014-01-11 03:23:00 | 5297.92000 | 5299.08000 | 5288.99000 | 5294.41000 | 100.2081 | 530452.5300 | 5293.50996 2014-01-11 03:24:00 | 5298.00000 | 5299.00000 | 5289.00000 | 5289.00000 | 55.9920 | 296274.9100 | 5291.38002 2014-01-11 03:25:00 | 5289.00000 | 5299.00000 | 5289.00000 | 5297.30000 | 22.9120 | 121333.8000 | 5295.64001 2014-01-11 03:26:00 | 5298.00000 | 5310.16000 | 5297.00000 | 5310.00000 | 69.1520 | 366802.2800 | 5304.29003 2014-01-11 03:27:00 | 5308.00000 | 5318.92000 | 5308.00000 | 5316.00000 | 62.8290 | 333917.9100 | 5314.70999 2014-01-11 03:28:00 | 5319.99000 | 5320.00000 | 5308.19000 | 5313.00000 | 68.8420 | 365815.8500 | 5313.85003 2014-01-11 03:29:00 | 5310.00000 | 5310.00000 | 5302.00000 | 5302.00000 | 11.1790 | 59328.5100 | 5307.14000 2014-01-11 03:30:00 | 5302.93000 | 5306.99000 | 5301.56000 | 5306.99000 | 69.6431 | 369360.9800 | 5303.63004 2014-01-11 03:31:00 | 5306.99000 | 5310.00000 | 5306.00000 | 5309.00000 | 44.0710 | 233921.9800 | 5307.84001 2014-01-11 03:32:00 | 5309.00000 | 5318.99000 | 5307.00000 | 5318.00000 | 10.4600 | 55604.7200 | 5315.94000 2014-01-11 03:33:00 | 5318.00000 | 5325.67000 | 5317.00000 | 5325.67000 | 32.2490 | 171633.0900 | 5322.11999 2014-01-11 03:34:00 | 5326.00000 | 5335.00000 | 5323.00000 | 5335.00000 | 65.6689 | 349954.3900 | 5329.06999 2014-01-11 03:35:00 | 5334.40000 | 5336.87000 | 5325.00000 | 5335.00000 | 10.8590 | 57926.8600 | 5334.46000 2014-01-11 03:36:00 | 5335.00000 | 5339.00000 | 5330.00000 | 5335.00000 | 113.3131 | 604563.8100 | 5335.34007 2014-01-11 03:37:00 | 5335.00000 | 5340.00000 | 5335.00000 | 5340.00000 | 16.7940 | 89649.6800 | 5338.20001 2014-01-11 03:38:00 | 5340.00000 | 5340.00000 | 5335.00000 | 5336.00000 | 30.9490 | 165217.0600 | 5338.36999 2014-01-11 03:39:00 | 5336.00000 | 5339.00000 | 5333.33000 | 5338.20000 | 38.7670 | 206887.1700 | 5336.67998 2014-01-11 03:40:00 | 5338.20000 | 5339.00000 | 5335.01000 | 5338.20000 | 3.1560 | 16846.8700 | 5338.04000 2014-01-11 03:41:00 | 5339.99000 | 5339.99000 | 5339.90000 | 5339.90000 | 6.1600 | 32893.9100 | 5339.92000 2014-01-11 03:42:00 | 5339.10000 | 5340.01000 | 5339.10000 | 5340.01000 | 21.2100 | 113260.4500 | 5339.96000 2014-01-11 03:43:00 | 5340.61000 | 5343.00000 | 5340.61000 | 5343.00000 | 4.0540 | 21660.4800 | 5342.99000 2014-01-11 03:44:00 | 5343.00000 | 5343.00000 | 5335.18000 | 5336.00000 | 49.8430 | 266086.3900 | 5338.49003 2014-01-11 03:45:00 | 5338.24000 | 5338.24000 | 5331.00000 | 5331.00000 | 40.0310 | 213506.3900 | 5333.53001 2014-01-11 03:46:00 | 5331.00000 | 5331.00000 | 5318.00000 | 5318.00000 | 61.4080 | 327108.1600 | 5326.79998 2014-01-11 03:47:00 | 5325.00000 | 5331.10000 | 5320.00000 | 5331.10000 | 14.0930 | 75064.1600 | 5326.34001 2014-01-11 03:48:00 | 5333.33000 | 5338.00000 | 5333.33000 | 5338.00000 | 13.0170 | 69472.7400 | 5337.07999 2014-01-11 03:49:00 | 5338.00000 | 5338.88000 | 5336.00000 | 5337.02000 | 11.3900 | 60797.5100 | 5337.80000 2014-01-11 03:50:00 | 5338.88000 | 5341.00000 | 5337.03000 | 5338.88000 | 4.2150 | 22507.7000 | 5339.91000 2014-01-11 03:51:00 | 5340.00000 | 5345.00000 | 5339.00000 | 5339.01000 | 9.6030 | 51307.4100 | 5342.85001 2014-01-11 03:52:00 | 5339.01000 | 5345.00000 | 5339.00000 | 5344.99000 | 20.6070 | 110102.3600 | 5342.95999 2014-01-11 03:53:00 | 5340.00000 | 5344.99000 | 5339.00000 | 5339.01000 | 71.0490 | 379542.5600 | 5341.97999 2014-01-11 03:54:00 | 5339.00000 | 5339.01000 | 5319.40000 | 5319.40000 | 8.8730 | 47308.3100 | 5331.72000 2014-01-11 03:55:00 | 5319.40000 | 5319.40000 | 5300.00000 | 5310.00000 | 30.1280 | 159968.3600 | 5309.61999 2014-01-11 03:56:00 | 5309.00000 | 5310.10000 | 5305.67000 | 5310.01000 | 34.1850 | 181472.4600 | 5308.53997 2014-01-11 03:57:00 | 5311.86000 | 5327.18000 | 5310.01000 | 5317.09000 | 50.9100 | 270524.7200 | 5313.78000 2014-01-11 03:58:00 | 5315.60000 | 5329.00000 | 5315.60000 | 5319.01000 | 12.0030 | 63846.3400 | 5319.20001 2014-01-11 03:59:00 | 5323.10000 | 5324.59000 | 5315.10000 | 5316.00000 | 34.0330 | 181100.0800 | 5321.31002 2014-01-11 04:00:00 | 5318.77000 | 5320.00000 | 5310.55000 | 5314.99000 | 56.7800 | 301871.8200 | 5316.52000 2014-01-11 04:01:00 | 5313.66000 | 5315.00000 | 5310.17000 | 5315.00000 | 29.5950 | 157270.2400 | 5314.07997 2014-01-11 04:02:00 | 5315.00000 | 5318.00000 | 5313.00000 | 5318.00000 | 2.4200 | 12861.4800 | 5314.66000 2014-01-11 04:03:00 | 5318.00000 | 5318.00000 | 5310.00000 | 5313.00000 | 12.9470 | 68785.9200 | 5312.87999 2014-01-11 04:04:00 | 5310.10000 | 5310.10000 | 5305.00000 | 5305.00000 | 9.6840 | 51405.1300 | 5308.25001 2014-01-11 04:05:00 | 5305.00000 | 5307.99000 | 5295.00000 | 5299.99000 | 26.3450 | 139678.4100 | 5301.88998 2014-01-11 04:06:00 | 5297.00000 | 5298.00000 | 5290.00000 | 5295.00000 | 17.6070 | 93220.5200 | 5294.50999 2014-01-11 04:07:00 | 5291.18000 | 5299.99000 | 5290.00000 | 5295.98000 | 51.4370 | 272431.2000 | 5296.40997 2014-01-11 04:08:00 | 5295.71000 | 5310.00000 | 5295.71000 | 5305.01000 | 20.5040 | 108776.1700 | 5305.12002 2014-01-11 04:09:00 | 5313.00000 | 5313.00000 | 5299.57000 | 5309.00000 | 58.9650 | 312976.8500 | 5307.83994 2014-01-11 04:10:00 | 5308.00000 | 5310.00000 | 5307.26000 | 5310.00000 | 9.6130 | 51039.3600 | 5309.41001 2014-01-11 04:11:00 | 5309.00000 | 5312.00000 | 5309.00000 | 5312.00000 | 17.3070 | 91900.5800 | 5310.01999 2014-01-11 04:12:00 | 5311.99000 | 5311.99000 | 5301.10000 | 5308.00000 | 22.4650 | 119212.9900 | 5306.60998 2014-01-11 04:13:00 | 5308.00000 | 5308.00000 | 5295.28000 | 5295.81000 | 31.1480 | 165038.6100 | 5298.52999 2014-01-11 04:14:00 | 5295.00000 | 5295.78000 | 5290.00000 | 5290.00000 | 10.2400 | 54196.6800 | 5292.64000 2014-01-11 04:15:00 | 5290.00000 | 5290.00000 | 5285.10000 | 5288.00000 | 30.2790 | 160100.9000 | 5287.51999 2014-01-11 04:16:00 | 5288.00000 | 5301.13000 | 5288.00000 | 5300.00000 | 18.9960 | 100585.6800 | 5295.09999 2014-01-11 04:17:00 | 5297.85000 | 5298.59000 | 5294.84000 | 5296.32000 | 20.1600 | 106789.3900 | 5297.09000 2014-01-11 04:18:00 | 5296.77000 | 5299.00000 | 5296.77000 | 5297.00000 | 25.2310 | 133651.0100 | 5297.10000 2014-01-11 04:19:00 | 5293.79000 | 5295.70000 | 5292.07000 | 5292.07000 | 6.2880 | 33288.8600 | 5294.03000 2014-01-11 04:20:00 | 5292.07000 | 5292.07000 | 5291.00000 | 5291.00000 | 2.4470 | 12948.2900 | 5291.50000 2014-01-11 04:21:00 | 5290.99000 | 5292.00000 | 5287.49000 | 5290.00000 | 34.9060 | 184614.3200 | 5288.89997 2014-01-11 04:22:00 | 5290.00000 | 5290.00000 | 5287.11000 | 5287.11000 | 9.9710 | 52740.3500 | 5289.37000 2014-01-11 04:23:00 | 5287.32000 | 5287.33000 | 5284.00000 | 5284.00000 | 13.5450 | 71607.2600 | 5286.61999 2014-01-11 04:24:00 | 5284.00000 | 5284.00000 | 5280.00000 | 5280.00000 | 23.4520 | 123849.7600 | 5280.99001 2014-01-11 04:25:00 | 5281.20000 | 5287.24000 | 5280.90000 | 5287.24000 | 23.2330 | 122765.8000 | 5284.11001 2014-01-11 04:26:00 | 5288.00000 | 5292.00000 | 5282.01000 | 5290.00000 | 28.6520 | 151555.6900 | 5289.53001 2014-01-11 04:27:00 | 5292.07000 | 5299.99000 | 5290.60000 | 5295.76000 | 2.2130 | 11715.9700 | 5294.16000 2014-01-11 04:28:00 | 5296.00000 | 5296.00000 | 5295.99000 | 5296.00000 | 5.6910 | 30139.5300 | 5296.00000 2014-01-11 04:29:00 | 5296.00000 | 5296.00000 | 5295.76000 | 5295.76000 | 3.1160 | 16501.9600 | 5295.88000 2014-01-11 04:30:00 | 5293.00000 | 5295.00000 | 5293.00000 | 5293.00000 | 11.5390 | 61077.9500 | 5293.18000 2014-01-11 04:31:00 | 5292.52000 | 5292.52000 | 5283.00000 | 5283.00000 | 56.6031 | 299142.0300 | 5284.91003 2014-01-11 04:32:00 | 5282.99000 | 5283.00000 | 5280.00000 | 5282.98000 | 7.9150 | 41800.3700 | 5281.15999 2014-01-11 04:33:00 | 5283.00000 | 5283.00000 | 5281.00000 | 5281.00000 | 14.8000 | 78186.4000 | 5282.86000 2014-01-11 04:34:00 | 5283.00000 | 5283.00000 | 5281.00000 | 5282.98000 | 7.4300 | 39242.6000 | 5281.64000 2014-01-11 04:35:00 | 5283.00000 | 5292.52000 | 5282.00000 | 5292.52000 | 21.8430 | 115595.8800 | 5292.12001 2014-01-11 04:36:00 | 5292.52000 | 5292.52000 | 5281.52000 | 5281.52000 | 26.3180 | 139155.9700 | 5287.47999 2014-01-11 04:37:00 | 5283.10000 | 5289.75000 | 5283.10000 | 5285.67000 | 46.8020 | 247378.7200 | 5285.64002 2014-01-11 04:38:00 | 5288.00000 | 5288.00000 | 5285.88000 | 5285.88000 | 1.6580 | 8765.1200 | 5286.56000 2014-01-11 04:39:00 | 5287.62000 | 5288.01000 | 5287.07000 | 5288.00000 | 2.5830 | 13657.6800 | 5287.53000 2014-01-11 04:40:00 | 5290.00000 | 5290.00000 | 5289.00000 | 5290.00000 | 3.0340 | 16048.6600 | 5289.60000 2014-01-11 04:41:00 | 5290.00000 | 5290.00000 | 5287.40000 | 5290.00000 | 3.8980 | 20616.1100 | 5288.89000 2014-01-11 04:42:00 | 5289.01000 | 5291.99000 | 5288.79000 | 5290.00000 | 18.6560 | 98694.0000 | 5290.19999 2014-01-11 04:43:00 | 5291.99000 | 5299.99000 | 5291.99000 | 5299.99000 | 7.0310 | 37244.3200 | 5297.16000 2014-01-11 04:44:00 | 5299.00000 | 5299.99000 | 5295.00000 | 5299.99000 | 14.6020 | 77362.8800 | 5298.10001 2014-01-11 04:45:00 | 5299.88000 | 5300.00000 | 5299.88000 | 5299.88000 | 21.5320 | 114118.7600 | 5299.96001 2014-01-11 04:46:00 | 5299.99000 | 5300.00000 | 5299.98000 | 5300.00000 | 9.4950 | 50323.4400 | 5299.99001 2014-01-11 04:47:00 | 5301.00000 | 5305.00000 | 5300.00000 | 5300.00000 | 20.2730 | 107482.9800 | 5301.78001 2014-01-11 04:48:00 | 5300.00000 | 5304.37000 | 5294.22000 | 5294.22000 | 8.8090 | 46692.4200 | 5300.54000 2014-01-11 04:49:00 | 5294.40000 | 5295.00000 | 5294.40000 | 5295.00000 | 1.3440 | 7116.0300 | 5294.66000 2014-01-11 04:50:00 | 5294.25000 | 5299.69000 | 5294.22000 | 5299.69000 | 2.4300 | 12870.5500 | 5296.52000 2014-01-11 04:51:00 | 5299.00000 | 5299.00000 | 5299.00000 | 5299.00000 | 2.1020 | 11138.5000 | 5299.00000 2014-01-11 04:52:00 | 5295.02000 | 5299.00000 | 5295.02000 | 5299.00000 | 2.8180 | 14930.8200 | 5298.38000 2014-01-11 04:53:00 | 5299.00000 | 5299.00000 | 5295.43000 | 5295.43000 | 14.8270 | 78559.2500 | 5298.38999 2014-01-11 04:54:00 | 5298.00000 | 5298.00000 | 5295.20000 | 5297.99000 | 0.6580 | 3486.0400 | 5297.93000 2014-01-11 04:55:00 | 5297.99000 | 5298.98000 | 5297.99000 | 5298.98000 | 4.4430 | 23540.1100 | 5298.25000 2014-01-11 04:56:00 | 5299.00000 | 5299.00000 | 5298.98000 | 5299.00000 | 9.3650 | 49625.1200 | 5298.99999 2014-01-11 04:57:00 | 5298.99000 | 5299.00000 | 5298.99000 | 5299.00000 | 5.3760 | 28487.4100 | 5299.00000 2014-01-11 04:58:00 | 5299.00000 | 5299.01000 | 5297.99000 | 5299.01000 | 9.5900 | 50817.3200 | 5298.99000 2014-01-11 04:59:00 | 5299.01000 | 5300.00000 | 5299.01000 | 5299.01000 | 2.5850 | 13699.7300 | 5299.70000 2014-01-11 05:00:00 | 5299.01000 | 5299.01000 | 5299.01000 | 5299.01000 | 1.0000 | 5299.0100 | 5299.01000 2014-01-11 05:01:00 | 5299.01000 | 5299.01000 | 5299.01000 | 5299.01000 | 0.0260 | 137.7700 | 5299.01000 2014-01-11 05:02:00 | 5299.00000 | 5299.96000 | 5295.20000 | 5295.20000 | 15.1860 | 80465.9500 | 5298.68999 2014-01-11 05:03:00 | 5295.20000 | 5298.97000 | 5295.20000 | 5297.38000 | 1.6570 | 8776.4500 | 5296.59000 2014-01-11 05:04:00 | 5297.38000 | 5298.00000 | 5295.21000 | 5295.24000 | 6.3250 | 33504.0000 | 5297.07999 2014-01-11 05:05:00 | 5295.24000 | 5295.25000 | 5288.00000 | 5288.00000 | 13.7710 | 72894.4100 | 5293.33000 2014-01-11 05:06:00 | 5288.00000 | 5297.99000 | 5281.02000 | 5283.61000 | 32.3920 | 171314.1600 | 5288.78001 2014-01-11 05:07:00 | 5283.47000 | 5295.40000 | 5282.93000 | 5293.73000 | 14.1420 | 74814.2500 | 5290.22001 2014-01-11 05:08:00 | 5293.93000 | 5295.00000 | 5292.00000 | 5295.00000 | 2.1780 | 11530.8300 | 5294.23000 2014-01-11 05:09:00 | 5294.99000 | 5295.00000 | 5293.06000 | 5295.00000 | 10.0130 | 53005.4100 | 5293.66001 2014-01-11 05:10:00 | 5295.00000 | 5295.00000 | 5291.00000 | 5291.00000 | 0.4430 | 2343.9700 | 5291.12000 2014-01-11 05:11:00 | 5292.00000 | 5292.57000 | 5292.00000 | 5292.57000 | 0.8030 | 4249.6700 | 5292.24000 2014-01-11 05:12:00 | 5294.97000 | 5294.98000 | 5294.97000 | 5294.98000 | 2.0000 | 10589.9500 | 5294.97000 2014-01-11 05:13:00 | 5294.98000 | 5294.98000 | 5290.02000 | 5290.02000 | 8.1310 | 43030.7600 | 5292.19000 2014-01-11 05:14:00 | 5285.01000 | 5285.01000 | 5283.00000 | 5284.99000 | 5.4100 | 28588.0900 | 5284.31000 2014-01-11 05:15:00 | 5285.01000 | 5287.00000 | 5285.01000 | 5287.00000 | 12.5300 | 66245.6800 | 5286.97000 2014-01-11 05:16:00 | 5287.00000 | 5287.00000 | 5287.00000 | 5287.00000 | 0.7640 | 4039.2700 | 5287.00000 2014-01-11 05:17:00 | 5287.00000 | 5287.00000 | 5286.00000 | 5287.00000 | 3.7210 | 19672.6300 | 5286.92000 2014-01-11 05:18:00 | 5286.00000 | 5286.00000 | 5282.00000 | 5282.00000 | 5.4420 | 28755.8100 | 5284.05000 2014-01-11 05:19:00 | 5286.00000 | 5286.00000 | 5281.00000 | 5281.00000 | 59.3260 | 313477.3200 | 5283.97995 2014-01-11 05:20:00 | 5282.00000 | 5285.99000 | 5281.00000 | 5281.22000 | 21.7230 | 114758.8800 | 5282.83001 2014-01-11 05:21:00 | 5282.41000 | 5284.90000 | 5281.00000 | 5282.22000 | 4.3690 | 23082.6000 | 5283.27000 2014-01-11 05:22:00 | 5281.01000 | 5281.01000 | 5276.10000 | 5278.00000 | 22.5580 | 119091.7300 | 5279.35999 2014-01-11 05:23:00 | 5277.98000 | 5290.00000 | 5277.98000 | 5290.00000 | 13.0630 | 69025.9300 | 5284.08001 2014-01-11 05:24:00 | 5288.00000 | 5288.00000 | 5281.03000 | 5288.00000 | 3.6150 | 19103.5800 | 5284.53000 2014-01-11 05:25:00 | 5287.49000 | 5287.80000 | 5282.31000 | 5286.00000 | 29.2630 | 154667.1900 | 5285.42002 2014-01-11 05:26:00 | 5286.00000 | 5286.00000 | 5282.71000 | 5286.00000 | 12.1160 | 64034.5300 | 5285.11999 2014-01-11 05:27:00 | 5286.00000 | 5287.00000 | 5285.01000 | 5287.00000 | 14.1630 | 74876.9200 | 5286.80001 2014-01-11 05:28:00 | 5287.00000 | 5293.00000 | 5287.00000 | 5290.41000 | 31.0590 | 164324.0700 | 5290.70999 2014-01-11 05:29:00 | 5290.41000 | 5296.00000 | 5290.00000 | 5292.88000 | 14.8360 | 78547.6800 | 5294.39999 2014-01-11 05:30:00 | 5290.02000 | 5290.41000 | 5287.00000 | 5287.00000 | 6.9960 | 37000.1100 | 5288.74999 2014-01-11 05:31:00 | 5283.00000 | 5284.00000 | 5282.01000 | 5282.01000 | 3.5230 | 18611.2000 | 5282.77000 2014-01-11 05:32:00 | 5283.00000 | 5283.00000 | 5282.01000 | 5282.01000 | 1.1170 | 5900.1000 | 5282.10000 2014-01-11 05:33:00 | 5284.39000 | 5284.39000 | 5282.00000 | 5282.00000 | 3.7240 | 19671.7900 | 5282.44000 2014-01-11 05:34:00 | 5282.00000 | 5282.00000 | 5281.01000 | 5281.01000 | 1.6780 | 8862.7800 | 5281.75000 2014-01-11 05:35:00 | 5280.39000 | 5281.00000 | 5278.01000 | 5278.01000 | 17.0700 | 90127.8400 | 5279.90000 2014-01-11 05:36:00 | 5278.00000 | 5280.99000 | 5272.31000 | 5280.99000 | 4.3590 | 23006.1800 | 5277.86000 2014-01-11 05:37:00 | 5281.01000 | 5283.21000 | 5281.01000 | 5281.01000 | 1.7230 | 9100.9700 | 5282.05000 2014-01-11 05:38:00 | 5284.42000 | 5284.99000 | 5283.24000 | 5283.24000 | 10.8000 | 57059.9900 | 5283.33000 2014-01-11 05:39:00 | 5282.00000 | 5282.00000 | 5281.00000 | 5281.05000 | 2.0800 | 10984.7400 | 5281.13000 2014-01-11 05:40:00 | 5281.05000 | 5282.00000 | 5280.45000 | 5282.00000 | 1.0200 | 5386.4600 | 5280.84000 2014-01-11 05:41:00 | 5281.99000 | 5283.67000 | 5280.13000 | 5283.41000 | 9.8720 | 52144.2100 | 5282.03000 2014-01-11 05:42:00 | 5282.25000 | 5288.00000 | 5280.85000 | 5281.45000 | 13.6120 | 71912.8900 | 5283.05001 2014-01-11 05:43:00 | 5283.20000 | 5283.20000 | 5282.01000 | 5282.01000 | 1.1000 | 5810.2200 | 5282.02000 2014-01-11 05:44:00 | 5283.00000 | 5283.60000 | 5283.00000 | 5283.00000 | 1.0400 | 5494.3400 | 5283.02000 2014-01-11 05:45:00 | 5283.00000 | 5284.99000 | 5283.00000 | 5284.99000 | 0.3780 | 1997.0300 | 5283.16000 2014-01-11 05:46:00 | 5284.99000 | 5284.99000 | 5283.00000 | 5283.00000 | 1.2500 | 6605.7400 | 5284.59000 2014-01-11 05:47:00 | 5283.01000 | 5288.00000 | 5283.00000 | 5285.00000 | 15.3540 | 81153.0800 | 5285.47001 2014-01-11 05:48:00 | 5285.00000 | 5285.00000 | 5282.00000 | 5282.00000 | 7.4780 | 39503.2400 | 5282.59000 2014-01-11 05:49:00 | 5284.99000 | 5285.00000 | 5283.02000 | 5283.02000 | 1.0690 | 5649.1000 | 5284.47000 2014-01-11 05:50:00 | 5283.01000 | 5283.02000 | 5283.01000 | 5283.02000 | 2.1270 | 11236.9700 | 5283.02000 2014-01-11 05:51:00 | 5282.02000 | 5284.99000 | 5282.02000 | 5284.99000 | 1.5400 | 8137.2800 | 5283.95000 2014-01-11 05:52:00 | 5284.99000 | 5285.00000 | 5283.00000 | 5285.00000 | 1.3300 | 7029.0300 | 5284.98000 2014-01-11 05:53:00 | 5285.60000 | 5285.60000 | 5285.00000 | 5285.00000 | 1.6090 | 8503.8700 | 5285.19000 2014-01-11 05:54:00 | 5286.00000 | 5286.89000 | 5283.35000 | 5285.96000 | 15.0840 | 79727.2700 | 5285.55001 2014-01-11 05:55:00 | 5286.99000 | 5287.00000 | 5286.99000 | 5287.00000 | 2.0300 | 10732.6100 | 5287.00000 2014-01-11 05:56:00 | 5288.00000 | 5288.00000 | 5287.00000 | 5288.00000 | 3.6900 | 19510.5400 | 5287.41000 2014-01-11 05:57:00 | 5287.00000 | 5289.00000 | 5286.99000 | 5289.00000 | 4.5880 | 24259.9600 | 5287.70000 2014-01-11 05:58:00 | 5289.89000 | 5290.00000 | 5289.89000 | 5290.00000 | 9.9540 | 52656.3900 | 5289.97001 2014-01-11 05:59:00 | 5289.91000 | 5290.50000 | 5289.90000 | 5289.90000 | 3.2400 | 17139.6700 | 5290.02000 2014-01-11 06:00:00 | 5289.90000 | 5289.90000 | 5286.99000 | 5286.99000 | 0.5460 | 2886.8600 | 5287.29000 2014-01-11 06:01:00 | 5287.00000 | 5288.05000 | 5282.50000 | 5283.83000 | 21.1680 | 111886.5300 | 5285.63999 2014-01-11 06:02:00 | 5282.10000 | 5287.72000 | 5282.10000 | 5286.16000 | 65.6801 | 347153.2600 | 5285.52000 2014-01-11 06:03:00 | 5285.51000 | 5287.64000 | 5283.36000 | 5286.98000 | 44.1250 | 233252.4600 | 5286.16996 2014-01-11 06:04:00 | 5286.60000 | 5287.00000 | 5278.99000 | 5278.99000 | 34.7580 | 183649.2800 | 5283.65999 2014-01-11 06:05:00 | 5281.62000 | 5284.92000 | 5279.00000 | 5284.00000 | 41.4780 | 219107.9000 | 5282.50998 2014-01-11 06:06:00 | 5279.30000 | 5283.37000 | 5278.01000 | 5278.01000 | 23.6650 | 124988.1600 | 5281.55998 2014-01-11 06:07:00 | 5277.40000 | 5277.40000 | 5274.40000 | 5275.01000 | 5.0740 | 26767.4400 | 5275.41000 2014-01-11 06:08:00 | 5275.01000 | 5276.00000 | 5275.01000 | 5276.00000 | 0.7550 | 3983.2300 | 5275.80000 2014-01-11 06:09:00 | 5278.00000 | 5278.00000 | 5276.03000 | 5276.03000 | 2.2740 | 12000.0800 | 5277.08000 2014-01-11 06:10:00 | 5276.00000 | 5276.00000 | 5269.02000 | 5270.00000 | 9.4860 | 50018.6900 | 5272.89999 2014-01-11 06:11:00 | 5269.00000 | 5270.00000 | 5266.17000 | 5267.00000 | 18.6560 | 98272.0700 | 5267.58999 2014-01-11 06:12:00 | 5266.17000 | 5266.17000 | 5263.00000 | 5264.99000 | 11.9490 | 62918.5100 | 5265.59000 2014-01-11 06:13:00 | 5263.00000 | 5264.99000 | 5261.00000 | 5264.99000 | 6.7010 | 35265.5700 | 5262.73000 2014-01-11 06:14:00 | 5261.00000 | 5261.00000 | 5250.00000 | 5255.46000 | 50.1370 | 263394.9100 | 5253.49997 2014-01-11 06:15:00 | 5250.00000 | 5266.17000 | 5250.00000 | 5266.17000 | 69.2240 | 364074.4100 | 5259.37005 2014-01-11 06:16:00 | 5266.17000 | 5266.17000 | 5256.00000 | 5264.22000 | 34.6810 | 182465.5600 | 5261.25001 2014-01-11 06:17:00 | 5264.92000 | 5266.17000 | 5260.00000 | 5266.17000 | 5.4080 | 28459.6600 | 5262.51000 2014-01-11 06:18:00 | 5266.17000 | 5268.00000 | 5253.75000 | 5253.75000 | 92.5449 | 486852.8800 | 5260.71991 2014-01-11 06:19:00 | 5251.12000 | 5254.00000 | 5250.00000 | 5250.00000 | 14.7920 | 77662.2400 | 5250.29001 2014-01-11 06:20:00 | 5250.00000 | 5250.00000 | 5240.11000 | 5243.53000 | 14.0000 | 73403.6700 | 5243.12000 2014-01-11 06:21:00 | 5243.00000 | 5245.01000 | 5243.00000 | 5243.00000 | 5.8040 | 30440.5900 | 5244.76000 2014-01-11 06:22:00 | 5243.00000 | 5243.00000 | 5242.00000 | 5242.99000 | 5.6520 | 29633.4100 | 5243.00000 2014-01-11 06:23:00 | 5242.00000 | 5243.00000 | 5239.00000 | 5239.00000 | 7.6720 | 40211.7100 | 5241.36000 2014-01-11 06:24:00 | 5241.00000 | 5243.00000 | 5237.75000 | 5237.75000 | 22.2180 | 116453.6800 | 5241.40999 2014-01-11 06:25:00 | 5243.00000 | 5243.92000 | 5237.10000 | 5242.99000 | 41.6510 | 218322.3700 | 5241.71001 2014-01-11 06:26:00 | 5244.99000 | 5260.00000 | 5244.99000 | 5255.00000 | 42.5810 | 223453.4200 | 5247.73001 2014-01-11 06:27:00 | 5260.00000 | 5272.64000 | 5251.68000 | 5261.79000 | 47.5960 | 250615.9600 | 5265.47996 2014-01-11 06:28:00 | 5250.10000 | 5267.99000 | 5250.00000 | 5259.04000 | 44.3370 | 233152.4500 | 5258.63997 2014-01-11 06:29:00 | 5257.53000 | 5262.81000 | 5250.30000 | 5255.00000 | 33.2630 | 174867.2200 | 5257.11002 2014-01-11 06:30:00 | 5253.74000 | 5264.00000 | 5250.30000 | 5264.00000 | 12.3750 | 65014.3400 | 5253.67999 2014-01-11 06:31:00 | 5250.31000 | 5260.00000 | 5250.00000 | 5251.73000 | 45.7520 | 240412.7500 | 5254.69002 2014-01-11 06:32:00 | 5257.86000 | 5257.86000 | 5252.57000 | 5255.75000 | 44.0140 | 231300.6200 | 5255.16003 2014-01-11 06:33:00 | 5253.00000 | 5256.07000 | 5252.10000 | 5255.71000 | 10.2480 | 53848.2800 | 5254.52000 2014-01-11 06:34:00 | 5255.00000 | 5255.00000 | 5255.00000 | 5255.00000 | 6.9000 | 36259.5000 | 5255.00000 2014-01-11 06:35:00 | 5255.00000 | 5256.00000 | 5254.00000 | 5255.00000 | 11.1650 | 58668.3300 | 5254.65999 2014-01-11 06:36:00 | 5254.99000 | 5255.00000 | 5254.99000 | 5255.00000 | 2.5600 | 13452.7900 | 5255.00000 2014-01-11 06:37:00 | 5255.01000 | 5255.01000 | 5254.99000 | 5255.01000 | 4.0000 | 21020.0100 | 5255.00000 2014-01-11 06:38:00 | 5254.99000 | 5254.99000 | 5254.00000 | 5254.00000 | 2.2200 | 11664.1100 | 5254.10000 2014-01-11 06:39:00 | 5254.00000 | 5254.00000 | 5254.00000 | 5254.00000 | 0.1150 | 604.2100 | 5254.00000 2014-01-11 06:40:00 | 5251.00000 | 5253.91000 | 5250.00000 | 5250.00000 | 51.3890 | 269912.3200 | 5252.33999 2014-01-11 06:41:00 | 5250.00000 | 5252.15000 | 5240.62000 | 5241.00000 | 40.6050 | 212998.5100 | 5245.62004 2014-01-11 06:42:00 | 5249.86000 | 5252.87000 | 5240.00000 | 5240.00000 | 33.7550 | 177139.7300 | 5247.80997 2014-01-11 06:43:00 | 5240.00000 | 5240.00000 | 5229.00000 | 5229.00000 | 24.8050 | 129828.5800 | 5233.96998 2014-01-11 06:44:00 | 5229.99000 | 5235.00000 | 5221.00000 | 5235.00000 | 39.9620 | 208944.9900 | 5228.59002 2014-01-11 06:45:00 | 5225.00000 | 5237.00000 | 5225.00000 | 5230.20000 | 32.5420 | 170248.8400 | 5231.66001 2014-01-11 06:46:00 | 5234.28000 | 5248.00000 | 5230.25000 | 5245.00000 | 24.6970 | 129477.3600 | 5242.63999 2014-01-11 06:47:00 | 5249.99000 | 5255.00000 | 5243.71000 | 5243.71000 | 56.0420 | 294326.3700 | 5251.89002 2014-01-11 06:48:00 | 5248.76000 | 5270.00000 | 5246.00000 | 5250.00000 | 66.9239 | 351254.9800 | 5248.57005 2014-01-11 06:49:00 | 5247.22000 | 5250.00000 | 5243.01000 | 5245.01000 | 71.1110 | 373052.4700 | 5246.06001 2014-01-11 06:50:00 | 5248.00000 | 5249.99000 | 5243.01000 | 5244.02000 | 53.4750 | 280587.1300 | 5247.06995 2014-01-11 06:51:00 | 5243.01000 | 5248.65000 | 5243.00000 | 5246.00000 | 3.9610 | 20779.7000 | 5246.07000 2014-01-11 06:52:00 | 5246.66000 | 5246.66000 | 5246.00000 | 5246.00000 | 1.8820 | 9873.0200 | 5246.03000 2014-01-11 06:53:00 | 5245.99000 | 5246.00000 | 5245.99000 | 5246.00000 | 4.9520 | 25978.1700 | 5246.00000 2014-01-11 06:54:00 | 5245.99000 | 5245.99000 | 5237.88000 | 5237.88000 | 4.8190 | 25251.2200 | 5239.93000 2014-01-11 06:55:00 | 5243.78000 | 5245.97000 | 5221.00000 | 5235.00000 | 97.3701 | 510131.4600 | 5239.10000 2014-01-11 06:56:00 | 5235.00000 | 5235.01000 | 5222.20000 | 5235.00000 | 5.4910 | 28742.0300 | 5234.39000 2014-01-11 06:57:00 | 5237.62000 | 5243.99000 | 5234.99000 | 5240.65000 | 72.9020 | 382107.0000 | 5241.38003 2014-01-11 06:58:00 | 5237.73000 | 5238.00000 | 5234.99000 | 5235.04000 | 2.2320 | 11687.6700 | 5236.41000 2014-01-11 06:59:00 | 5237.99000 | 5237.99000 | 5234.99000 | 5235.08000 | 7.5540 | 39556.9100 | 5236.55001 2014-01-11 07:00:00 | 5231.00000 | 5231.00000 | 5222.20000 | 5223.10000 | 46.3160 | 242116.8600 | 5227.49996 2014-01-11 07:01:00 | 5229.99000 | 5230.00000 | 5222.00000 | 5222.02000 | 83.4260 | 436001.5800 | 5226.20994 2014-01-11 07:02:00 | 5226.91000 | 5232.00000 | 5222.12000 | 5232.00000 | 63.8620 | 333692.6000 | 5225.21002 2014-01-11 07:03:00 | 5232.00000 | 5232.00000 | 5225.77000 | 5226.80000 | 63.0640 | 329693.9600 | 5227.93005 2014-01-11 07:04:00 | 5229.62000 | 5236.69000 | 5229.62000 | 5233.11000 | 59.7220 | 312616.1300 | 5234.52002 2014-01-11 07:05:00 | 5236.69000 | 5243.99000 | 5236.69000 | 5242.34000 | 17.2170 | 90205.3600 | 5239.31999 2014-01-11 07:06:00 | 5240.00000 | 5244.11000 | 5237.00000 | 5237.00000 | 34.5490 | 181078.8500 | 5241.21999 2014-01-11 07:07:00 | 5237.00000 | 5246.00000 | 5236.39000 | 5241.01000 | 37.8690 | 198501.5100 | 5241.78999 2014-01-11 07:08:00 | 5244.00000 | 5245.00000 | 5244.00000 | 5244.00000 | 3.1500 | 16519.6700 | 5244.34000 2014-01-11 07:09:00 | 5244.70000 | 5245.01000 | 5244.00000 | 5244.00000 | 7.2920 | 38245.0600 | 5244.80000 2014-01-11 07:10:00 | 5241.00000 | 5241.00000 | 5234.37000 | 5234.37000 | 41.5140 | 217408.7100 | 5237.00003 2014-01-11 07:11:00 | 5238.99000 | 5239.00000 | 5222.00000 | 5232.99000 | 50.4380 | 263837.7700 | 5230.92998 2014-01-11 07:12:00 | 5228.98000 | 5239.00000 | 5226.30000 | 5231.60000 | 41.6910 | 218152.3000 | 5232.60001 2014-01-11 07:13:00 | 5231.63000 | 5235.01000 | 5231.03000 | 5235.00000 | 39.9080 | 208871.1300 | 5233.81998 2014-01-11 07:14:00 | 5235.02000 | 5238.99000 | 5230.00000 | 5230.00000 | 55.6830 | 291471.4300 | 5234.48003 2014-01-11 07:15:00 | 5226.81000 | 5229.05000 | 5225.00000 | 5225.25000 | 99.6930 | 521088.2000 | 5226.93006 2014-01-11 07:16:00 | 5227.60000 | 5231.00000 | 5226.00000 | 5226.01000 | 3.1100 | 16264.7700 | 5229.83000 2014-01-11 07:17:00 | 5226.01000 | 5226.01000 | 5225.00000 | 5226.01000 | 4.1420 | 21645.8200 | 5225.93000 2014-01-11 07:18:00 | 5226.01000 | 5232.99000 | 5225.07000 | 5228.97000 | 37.8200 | 197759.4400 | 5228.96000 2014-01-11 07:19:00 | 5226.02000 | 5231.99000 | 5223.00000 | 5225.00000 | 78.0539 | 408101.9100 | 5228.46006 2014-01-11 07:20:00 | 5225.00000 | 5229.92000 | 5225.00000 | 5226.88000 | 86.8890 | 454179.1600 | 5227.11998 2014-01-11 07:21:00 | 5229.99000 | 5230.00000 | 5227.93000 | 5227.93000 | 16.7920 | 87796.2000 | 5228.45001 2014-01-11 07:22:00 | 5229.54000 | 5238.85000 | 5226.61000 | 5235.00000 | 53.0720 | 277761.6100 | 5233.68002 2014-01-11 07:23:00 | 5237.99000 | 5238.00000 | 5235.00000 | 5235.01000 | 4.6500 | 24348.0900 | 5236.15000 2014-01-11 07:24:00 | 5235.00000 | 5240.00000 | 5235.00000 | 5240.00000 | 25.9530 | 135926.2400 | 5237.40001 2014-01-11 07:25:00 | 5240.00000 | 5241.00000 | 5235.00000 | 5238.80000 | 45.3270 | 237478.7700 | 5239.22997 2014-01-11 07:26:00 | 5235.00000 | 5240.00000 | 5230.11000 | 5235.01000 | 36.5660 | 191475.4200 | 5236.42997 2014-01-11 07:27:00 | 5235.01000 | 5235.01000 | 5231.00000 | 5231.00000 | 13.7350 | 71883.6400 | 5233.60999 2014-01-11 07:28:00 | 5231.00000 | 5233.60000 | 5230.11000 | 5233.60000 | 1.2670 | 6627.6400 | 5230.97000 2014-01-11 07:29:00 | 5233.60000 | 5235.01000 | 5233.60000 | 5234.20000 | 0.1510 | 790.4300 | 5234.65000 2014-01-11 07:30:00 | 5234.80000 | 5238.99000 | 5230.28000 | 5233.60000 | 42.2480 | 221189.7400 | 5235.50998 2014-01-11 07:31:00 | 5238.99000 | 5238.99000 | 5234.44000 | 5238.00000 | 19.3130 | 101144.7000 | 5237.13001 2014-01-11 07:32:00 | 5238.00000 | 5238.99000 | 5235.00000 | 5235.00000 | 11.6460 | 60979.9500 | 5236.12999 2014-01-11 07:33:00 | 5238.99000 | 5239.90000 | 5237.82000 | 5239.89000 | 15.1560 | 79391.3600 | 5238.27999 2014-01-11 07:34:00 | 5238.00000 | 5239.40000 | 5235.10000 | 5238.56000 | 47.4810 | 248716.9300 | 5238.24001 2014-01-11 07:35:00 | 5239.89000 | 5239.89000 | 5235.92000 | 5238.88000 | 5.7670 | 30202.6900 | 5237.16000 2014-01-11 07:36:00 | 5238.88000 | 5239.00000 | 5236.51000 | 5237.88000 | 22.1440 | 115972.6400 | 5237.20002 2014-01-11 07:37:00 | 5237.88000 | 5238.88000 | 5237.88000 | 5238.88000 | 1.4910 | 7811.0600 | 5238.80000 2014-01-11 07:38:00 | 5235.90000 | 5238.87000 | 5235.00000 | 5236.80000 | 43.6010 | 228347.7200 | 5237.21001 2014-01-11 07:39:00 | 5236.88000 | 5239.00000 | 5236.87000 | 5239.00000 | 1.7840 | 9343.8300 | 5237.57000 2014-01-11 07:40:00 | 5239.00000 | 5239.99000 | 5239.00000 | 5239.99000 | 3.4360 | 18003.2500 | 5239.59000 2014-01-11 07:41:00 | 5239.99000 | 5241.00000 | 5239.99000 | 5241.00000 | 3.1300 | 16403.3700 | 5240.69000 2014-01-11 07:42:00 | 5241.00000 | 5250.00000 | 5241.00000 | 5242.05000 | 71.7200 | 376143.6900 | 5244.61000 2014-01-11 07:43:00 | 5245.00000 | 5260.00000 | 5245.00000 | 5259.99000 | 23.2320 | 122122.6800 | 5256.66001 2014-01-11 07:44:00 | 5259.99000 | 5267.00000 | 5259.99000 | 5266.50000 | 51.8810 | 273065.4800 | 5263.30001 2014-01-11 07:45:00 | 5266.11000 | 5270.00000 | 5260.00000 | 5266.70000 | 57.0940 | 300733.1400 | 5267.33004 2014-01-11 07:46:00 | 5266.70000 | 5269.99000 | 5266.50000 | 5266.50000 | 37.8790 | 199499.1500 | 5266.74999 2014-01-11 07:47:00 | 5266.70000 | 5266.70000 | 5255.00000 | 5263.99000 | 99.1591 | 521877.1400 | 5263.02998 2014-01-11 07:48:00 | 5260.11000 | 5266.50000 | 5255.00000 | 5266.50000 | 27.3660 | 143889.8200 | 5257.97998 2014-01-11 07:49:00 | 5267.00000 | 5275.00000 | 5256.00000 | 5274.99000 | 40.7380 | 214722.5800 | 5270.81998 2014-01-11 07:50:00 | 5273.28000 | 5275.00000 | 5268.00000 | 5269.87000 | 48.1650 | 253961.1700 | 5272.72995 2014-01-11 07:51:00 | 5272.80000 | 5277.00000 | 5269.00000 | 5277.00000 | 36.9770 | 194914.1400 | 5271.22998 2014-01-11 07:52:00 | 5275.15000 | 5280.00000 | 5273.53000 | 5275.01000 | 40.5340 | 213872.6900 | 5276.38003 2014-01-11 07:53:00 | 5277.00000 | 5279.79000 | 5276.99000 | 5277.01000 | 4.0590 | 21424.1900 | 5278.19000 2014-01-11 07:54:00 | 5277.01000 | 5277.01000 | 5256.70000 | 5267.39000 | 63.4650 | 334151.2500 | 5265.12994 2014-01-11 07:55:00 | 5266.79000 | 5270.01000 | 5264.39000 | 5267.99000 | 13.2650 | 69856.7500 | 5266.24999 2014-01-11 07:56:00 | 5270.00000 | 5270.00000 | 5262.00000 | 5262.10000 | 15.2730 | 80413.6600 | 5265.09001 2014-01-11 07:57:00 | 5268.00000 | 5276.88000 | 5262.88000 | 5269.88000 | 58.3370 | 307259.9700 | 5266.97997 2014-01-11 07:58:00 | 5279.00000 | 5279.00000 | 5270.00000 | 5271.21000 | 34.4490 | 181721.2400 | 5275.07999 2014-01-11 07:59:00 | 5278.90000 | 5278.90000 | 5270.00000 | 5271.79000 | 20.0290 | 105616.9800 | 5273.20000 2014-01-11 08:00:00 | 5271.79000 | 5275.81000 | 5264.00000 | 5273.87000 | 14.5170 | 76536.8200 | 5272.21999 2014-01-11 08:01:00 | 5275.99000 | 5276.00000 | 5271.79000 | 5272.00000 | 51.7270 | 272768.6500 | 5273.23997 2014-01-11 08:02:00 | 5272.80000 | 5275.95000 | 5264.75000 | 5264.90000 | 94.4240 | 497840.2000 | 5272.39007 2014-01-11 08:03:00 | 5267.74000 | 5268.78000 | 5250.00000 | 5252.84000 | 71.6370 | 376878.9000 | 5260.94996 2014-01-11 08:04:00 | 5252.47000 | 5270.00000 | 5252.47000 | 5263.56000 | 50.0920 | 263566.0500 | 5261.64002 2014-01-11 08:05:00 | 5268.00000 | 5268.00000 | 5258.84000 | 5258.84000 | 12.2930 | 64704.0400 | 5263.49001 2014-01-11 08:06:00 | 5265.08000 | 5265.08000 | 5256.66000 | 5256.66000 | 39.4610 | 207670.8900 | 5262.69001 2014-01-11 08:07:00 | 5251.23000 | 5255.55000 | 5251.02000 | 5255.55000 | 47.4660 | 249360.4500 | 5253.44996 2014-01-11 08:08:00 | 5256.71000 | 5269.00000 | 5256.71000 | 5260.28000 | 73.8730 | 388866.7500 | 5263.99004 2014-01-11 08:09:00 | 5260.10000 | 5270.00000 | 5260.10000 | 5270.00000 | 48.5120 | 255526.7000 | 5267.29002 2014-01-11 08:10:00 | 5274.99000 | 5274.99000 | 5265.00000 | 5271.36000 | 89.1500 | 469863.9600 | 5270.49000 2014-01-11 08:11:00 | 5267.60000 | 5273.90000 | 5267.60000 | 5269.41000 | 8.9080 | 46963.2400 | 5272.03000 2014-01-11 08:12:00 | 5269.39000 | 5269.39000 | 5261.64000 | 5263.44000 | 33.5300 | 176519.6800 | 5264.53000 2014-01-11 08:13:00 | 5264.99000 | 5267.94000 | 5261.06000 | 5263.20000 | 39.2420 | 206681.7400 | 5266.85001 2014-01-11 08:14:00 | 5268.00000 | 5276.00000 | 5268.00000 | 5275.00000 | 36.7600 | 193786.9200 | 5271.68000 2014-01-11 08:15:00 | 5276.00000 | 5278.00000 | 5275.01000 | 5278.00000 | 28.7770 | 151858.4000 | 5277.07998 2014-01-11 08:16:00 | 5279.87000 | 5279.88000 | 5279.00000 | 5279.88000 | 2.5010 | 13204.8700 | 5279.84000 2014-01-11 08:17:00 | 5279.88000 | 5280.00000 | 5279.00000 | 5280.00000 | 16.0300 | 84631.2600 | 5279.55000 2014-01-11 08:18:00 | 5279.89000 | 5280.00000 | 5275.99000 | 5275.99000 | 32.5600 | 171881.2700 | 5278.91000 2014-01-11 08:19:00 | 5279.00000 | 5279.00000 | 5275.25000 | 5279.00000 | 20.8090 | 109834.8400 | 5278.24000 2014-01-11 08:20:00 | 5277.02000 | 5279.00000 | 5277.02000 | 5279.00000 | 8.8580 | 46755.6400 | 5278.35000 2014-01-11 08:21:00 | 5277.03000 | 5277.05000 | 5275.00000 | 5277.04000 | 3.4100 | 17992.8700 | 5276.50000 2014-01-11 08:22:00 | 5275.01000 | 5277.04000 | 5275.00000 | 5275.00000 | 8.2400 | 43470.2800 | 5275.52000 2014-01-11 08:23:00 | 5275.01000 | 5277.04000 | 5275.01000 | 5277.03000 | 3.2720 | 17265.3900 | 5276.71000 2014-01-11 08:24:00 | 5275.03000 | 5277.03000 | 5275.03000 | 5277.03000 | 0.5930 | 3128.4200 | 5275.58000 2014-01-11 08:25:00 | 5277.00000 | 5277.00000 | 5277.00000 | 5277.00000 | 12.0420 | 63545.6300 | 5277.00000 2014-01-11 08:26:00 | 5277.00000 | 5279.00000 | 5277.00000 | 5279.00000 | 37.5640 | 198230.6700 | 5277.14003 2014-01-11 08:27:00 | 5278.98000 | 5280.00000 | 5278.98000 | 5280.00000 | 24.0780 | 127115.7800 | 5279.32999 2014-01-11 08:28:00 | 5280.00000 | 5284.94000 | 5280.00000 | 5280.00000 | 59.2950 | 313115.0400 | 5280.62994 2014-01-11 08:29:00 | 5285.00000 | 5291.64000 | 5285.00000 | 5286.00000 | 13.2620 | 70119.3000 | 5287.23001 2014-01-11 08:30:00 | 5288.00000 | 5292.01000 | 5286.01000 | 5292.01000 | 93.8680 | 496374.7900 | 5288.00996 2014-01-11 08:31:00 | 5292.01000 | 5295.00000 | 5292.01000 | 5294.99000 | 10.3600 | 54848.8200 | 5294.29000 2014-01-11 08:32:00 | 5295.00000 | 5299.00000 | 5292.01000 | 5299.00000 | 21.2790 | 112688.0900 | 5295.74000 2014-01-11 08:33:00 | 5298.00000 | 5300.00000 | 5298.00000 | 5300.00000 | 29.0740 | 154081.1000 | 5299.62002 2014-01-11 08:34:00 | 5300.00000 | 5306.00000 | 5300.00000 | 5306.00000 | 13.1640 | 69786.2900 | 5301.30001 2014-01-11 08:35:00 | 5305.00000 | 5316.66000 | 5305.00000 | 5310.00000 | 20.1150 | 106825.1900 | 5310.72002 2014-01-11 08:36:00 | 5306.02000 | 5310.00000 | 5303.01000 | 5308.00000 | 82.9230 | 440043.9100 | 5306.66005 2014-01-11 08:37:00 | 5308.00000 | 5309.99000 | 5303.00000 | 5306.00000 | 38.7760 | 205776.6300 | 5306.79997 2014-01-11 08:38:00 | 5304.00000 | 5304.00000 | 5296.00000 | 5297.00000 | 34.9860 | 185414.8600 | 5299.68997 2014-01-11 08:39:00 | 5297.00000 | 5297.00000 | 5288.43000 | 5295.00000 | 24.7360 | 130966.2300 | 5294.55998 2014-01-11 08:40:00 | 5290.00000 | 5290.00000 | 5280.00000 | 5280.00000 | 5.8920 | 31156.0000 | 5287.85000 2014-01-11 08:41:00 | 5278.78000 | 5295.00000 | 5267.50000 | 5295.00000 | 71.4661 | 377565.9400 | 5283.14995 2014-01-11 08:42:00 | 5284.70000 | 5292.90000 | 5276.00000 | 5280.75000 | 82.8520 | 437615.3400 | 5281.89003 2014-01-11 08:43:00 | 5287.99000 | 5288.00000 | 5286.70000 | 5288.00000 | 20.2680 | 107154.4800 | 5286.87999 2014-01-11 08:44:00 | 5287.98000 | 5291.78000 | 5282.01000 | 5291.78000 | 84.8010 | 448368.1200 | 5287.30002 2014-01-11 08:45:00 | 5290.60000 | 5295.00000 | 5290.01000 | 5295.00000 | 31.8860 | 168796.4300 | 5293.74998 2014-01-11 08:46:00 | 5295.00000 | 5295.00000 | 5294.00000 | 5295.00000 | 19.2230 | 101785.2000 | 5294.97001 2014-01-11 08:47:00 | 5295.01000 | 5297.00000 | 5293.06000 | 5297.00000 | 50.2990 | 266350.7100 | 5295.34999 2014-01-11 08:48:00 | 5297.00000 | 5300.00000 | 5294.00000 | 5294.03000 | 14.2370 | 75395.1300 | 5295.71999 2014-01-11 08:49:00 | 5300.00000 | 5303.99000 | 5295.00000 | 5303.80000 | 50.3450 | 266746.6700 | 5298.36995 2014-01-11 08:50:00 | 5299.00000 | 5303.17000 | 5295.11000 | 5296.01000 | 31.9710 | 169430.3600 | 5299.50001 2014-01-11 08:51:00 | 5298.00000 | 5298.00000 | 5295.00000 | 5295.00000 | 7.7630 | 41108.3200 | 5295.42000 2014-01-11 08:52:00 | 5295.00000 | 5295.00000 | 5294.01000 | 5295.00000 | 1.5510 | 8212.1500 | 5294.75000 2014-01-11 08:53:00 | 5295.00000 | 5299.00000 | 5295.00000 | 5297.01000 | 13.2700 | 70312.7200 | 5298.62000 2014-01-11 08:54:00 | 5298.99000 | 5299.00001 | 5298.99000 | 5299.00000 | 15.1540 | 80301.0300 | 5299.00001 2014-01-11 08:55:00 | 5300.00000 | 5304.00000 | 5292.39000 | 5300.11000 | 63.2260 | 334966.3000 | 5297.91995 2014-01-11 08:56:00 | 5300.00000 | 5305.00000 | 5300.00000 | 5302.00000 | 45.2330 | 239840.3100 | 5302.33003 2014-01-11 08:57:00 | 5302.00000 | 5305.00000 | 5301.99000 | 5304.00000 | 17.4290 | 92449.9900 | 5304.38000 2014-01-11 08:58:00 | 5304.00000 | 5305.00000 | 5304.00000 | 5305.00000 | 4.2980 | 22798.2900 | 5304.40000 2014-01-11 08:59:00 | 5302.20000 | 5308.00000 | 5298.12000 | 5307.31000 | 33.9850 | 180295.0000 | 5305.12997 2014-01-11 09:00:00 | 5307.65000 | 5307.65000 | 5295.86000 | 5303.20000 | 40.9480 | 217030.0400 | 5300.13998 2014-01-11 09:01:00 | 5302.60000 | 5303.00000 | 5299.08000 | 5300.00000 | 13.1480 | 69696.1000 | 5300.89000 2014-01-11 09:02:00 | 5300.00000 | 5303.00000 | 5297.01000 | 5300.02000 | 9.0430 | 47931.7200 | 5300.42001 2014-01-11 09:03:00 | 5298.01000 | 5304.00000 | 5297.00000 | 5303.69000 | 18.9540 | 100469.0100 | 5300.68001 2014-01-11 09:04:00 | 5305.00000 | 5305.01000 | 5300.00000 | 5302.80000 | 3.3420 | 17724.4800 | 5303.55000 2014-01-11 09:05:00 | 5302.79000 | 5304.00000 | 5298.17000 | 5304.00000 | 27.8750 | 147773.3700 | 5301.28997 2014-01-11 09:06:00 | 5302.00000 | 5305.00000 | 5300.09000 | 5305.00000 | 9.3460 | 49558.4100 | 5302.62999 2014-01-11 09:07:00 | 5303.80000 | 5305.00000 | 5303.01000 | 5303.01000 | 3.3290 | 17657.7700 | 5304.23000 2014-01-11 09:08:00 | 5303.00000 | 5303.00000 | 5300.00000 | 5302.18000 | 7.7940 | 41319.0900 | 5301.40001 2014-01-11 09:09:00 | 5301.00000 | 5301.99000 | 5301.00000 | 5301.99000 | 3.4030 | 18039.8200 | 5301.15000 2014-01-11 09:10:00 | 5300.01000 | 5301.99000 | 5298.00000 | 5300.00000 | 20.2130 | 107113.3700 | 5299.23001 2014-01-11 09:11:00 | 5300.99000 | 5301.00000 | 5300.00000 | 5301.00000 | 6.8140 | 36118.5000 | 5300.63001 2014-01-11 09:12:00 | 5300.50000 | 5304.99000 | 5300.50000 | 5304.99000 | 11.2010 | 59400.9100 | 5303.18000 2014-01-11 09:13:00 | 5305.00000 | 5306.00000 | 5303.00000 | 5305.01000 | 24.0580 | 127622.8900 | 5304.79999 2014-01-11 09:14:00 | 5305.98000 | 5306.98000 | 5305.00000 | 5306.60000 | 11.2260 | 59558.3700 | 5305.39999 2014-01-11 09:15:00 | 5306.60000 | 5306.98000 | 5301.12000 | 5305.36000 | 31.5970 | 167610.1700 | 5304.61998 2014-01-11 09:16:00 | 5302.50000 | 5306.90000 | 5302.36000 | 5305.82000 | 81.3670 | 431624.9500 | 5304.66995 2014-01-11 09:17:00 | 5306.90000 | 5310.00000 | 5306.90000 | 5310.00000 | 10.3780 | 55090.0200 | 5308.35000 2014-01-11 09:18:00 | 5313.15000 | 5313.49000 | 5310.60000 | 5310.60000 | 8.7030 | 46229.3200 | 5311.88000 2014-01-11 09:19:00 | 5313.00000 | 5313.00000 | 5311.02000 | 5313.00000 | 1.4880 | 7903.5500 | 5311.53000 2014-01-11 09:20:00 | 5311.01000 | 5312.20000 | 5310.41000 | 5312.20000 | 11.1150 | 59032.8900 | 5311.09999 2014-01-11 09:21:00 | 5312.20000 | 5313.00000 | 5312.20000 | 5313.00000 | 0.1720 | 913.7400 | 5312.43000 2014-01-11 09:22:00 | 5314.00000 | 5318.87000 | 5314.00000 | 5318.87000 | 4.2770 | 22744.8300 | 5317.94000 2014-01-11 09:23:00 | 5318.87000 | 5318.88000 | 5316.01000 | 5318.88000 | 3.0740 | 16349.1000 | 5318.51000 2014-01-11 09:24:00 | 5318.28000 | 5318.28000 | 5312.20000 | 5312.20000 | 12.1020 | 64318.9200 | 5314.73000 2014-01-11 09:25:00 | 5312.20000 | 5318.00000 | 5312.20000 | 5315.00000 | 11.5890 | 61587.8800 | 5314.34000 2014-01-11 09:26:00 | 5312.20000 | 5320.00000 | 5312.20000 | 5320.00000 | 11.4260 | 60772.3200 | 5318.76999 2014-01-11 09:27:00 | 5319.01000 | 5319.60000 | 5319.00000 | 5319.00000 | 8.2700 | 43988.5900 | 5319.06000 2014-01-11 09:28:00 | 5319.99000 | 5320.02000 | 5319.99000 | 5320.00000 | 4.0580 | 21588.5500 | 5320.00000 2014-01-11 09:29:00 | 5320.00000 | 5328.00000 | 5320.00000 | 5321.05000 | 8.1560 | 43414.3900 | 5322.99999 2014-01-11 09:30:00 | 5327.99000 | 5327.99000 | 5321.01000 | 5323.57000 | 17.6410 | 93919.3100 | 5323.92000 2014-01-11 09:31:00 | 5323.57000 | 5324.00000 | 5323.57000 | 5323.57000 | 14.2530 | 75878.2500 | 5323.67001 2014-01-11 09:32:00 | 5323.57000 | 5323.57000 | 5321.00000 | 5321.00000 | 3.5830 | 19070.2800 | 5322.43000 2014-01-11 09:33:00 | 5321.00000 | 5321.00000 | 5318.20000 | 5318.20000 | 9.0920 | 48366.0900 | 5319.63000 2014-01-11 09:34:00 | 5314.90000 | 5315.00000 | 5310.30000 | 5310.34000 | 19.6720 | 104547.0900 | 5314.51001 2014-01-11 09:35:00 | 5310.30000 | 5310.34000 | 5301.11000 | 5308.00000 | 8.5340 | 45296.8100 | 5307.81001 2014-01-11 09:36:00 | 5306.27000 | 5308.00000 | 5303.39000 | 5308.00000 | 23.0290 | 122203.2900 | 5306.50000 2014-01-11 09:37:00 | 5312.95000 | 5318.58000 | 5308.39000 | 5310.61000 | 18.4410 | 97960.0600 | 5312.08000 2014-01-11 09:38:00 | 5312.14000 | 5317.62000 | 5309.00000 | 5310.01000 | 43.0320 | 228700.0600 | 5314.65002 2014-01-11 09:39:00 | 5312.41000 | 5315.48000 | 5310.00000 | 5313.25000 | 26.1330 | 138838.3400 | 5312.76001 2014-01-11 09:40:00 | 5311.36000 | 5314.00000 | 5300.00000 | 5305.93000 | 50.8790 | 269936.4600 | 5305.45999 2014-01-11 09:41:00 | 5300.99000 | 5301.00000 | 5300.00000 | 5300.00000 | 4.3180 | 22886.9200 | 5300.35000 2014-01-11 09:42:00 | 5298.79000 | 5298.79000 | 5295.00000 | 5298.78000 | 15.5880 | 82572.9100 | 5297.20999 2014-01-11 09:43:00 | 5296.01000 | 5300.00000 | 5295.00000 | 5295.00000 | 8.9780 | 47554.0500 | 5296.73000 2014-01-11 09:44:00 | 5295.00000 | 5299.81000 | 5291.13000 | 5293.74000 | 43.7490 | 231671.1400 | 5295.45999 2014-01-11 09:45:00 | 5293.74000 | 5294.98000 | 5291.00000 | 5291.00000 | 18.4390 | 97606.2400 | 5293.47000 2014-01-11 09:46:00 | 5290.00000 | 5290.00000 | 5280.00000 | 5284.13000 | 13.7870 | 72849.1500 | 5283.89999 2014-01-11 09:47:00 | 5283.16000 | 5290.00000 | 5281.00000 | 5290.00000 | 46.2550 | 244425.9200 | 5284.30996 2014-01-11 09:48:00 | 5281.00000 | 5298.99000 | 5281.00000 | 5296.52000 | 29.5100 | 156093.5100 | 5289.51000 2014-01-11 09:49:00 | 5296.52000 | 5297.70000 | 5290.03000 | 5290.03000 | 22.3160 | 118152.9800 | 5294.53998 2014-01-11 09:50:00 | 5289.12000 | 5296.18000 | 5281.20000 | 5283.09000 | 40.3520 | 213438.3000 | 5289.41002 2014-01-11 09:51:00 | 5283.10000 | 5283.61000 | 5279.99000 | 5279.99000 | 30.5510 | 161387.6500 | 5282.57001 2014-01-11 09:52:00 | 5279.99000 | 5280.10000 | 5275.00000 | 5275.00000 | 59.5970 | 314494.9400 | 5277.02997 2014-01-11 09:53:00 | 5276.00000 | 5281.00000 | 5276.00000 | 5281.00000 | 14.9540 | 78950.6300 | 5279.57001 2014-01-11 09:54:00 | 5285.00000 | 5285.00000 | 5276.00000 | 5276.00000 | 9.2380 | 48776.3300 | 5279.97000 2014-01-11 09:55:00 | 5276.00000 | 5279.03000 | 5275.01000 | 5275.01000 | 52.4770 | 276973.4500 | 5277.99997 2014-01-11 09:56:00 | 5275.01000 | 5275.01000 | 5272.00000 | 5274.99000 | 4.6340 | 24442.1200 | 5274.52000 2014-01-11 09:57:00 | 5275.00000 | 5280.10000 | 5273.20000 | 5280.10000 | 13.1070 | 69160.0400 | 5276.56999 2014-01-11 09:58:00 | 5280.11000 | 5282.00000 | 5280.00000 | 5280.00000 | 6.5830 | 34759.8100 | 5280.24000 2014-01-11 09:59:00 | 5280.10000 | 5280.10000 | 5275.40000 | 5280.10000 | 16.2880 | 85962.5700 | 5277.65999 2014-01-11 10:00:00 | 5281.00000 | 5296.00000 | 5280.09000 | 5296.00000 | 21.6840 | 114676.9600 | 5288.55002 2014-01-11 10:01:00 | 5296.00000 | 5313.33000 | 5295.00000 | 5310.10000 | 50.5120 | 268028.1300 | 5306.23002 2014-01-11 10:02:00 | 5310.70000 | 5310.70000 | 5300.00000 | 5303.80000 | 22.9290 | 121594.4000 | 5303.08000 2014-01-11 10:03:00 | 5303.79000 | 5305.00000 | 5290.23000 | 5300.00000 | 22.5030 | 119194.2300 | 5296.81001 2014-01-11 10:04:00 | 5297.90000 | 5300.00000 | 5292.00000 | 5294.98000 | 23.9060 | 126622.0000 | 5296.65998 2014-01-11 10:05:00 | 5296.10000 | 5300.00000 | 5292.01000 | 5296.61000 | 94.6260 | 501055.1800 | 5295.10993 2014-01-11 10:06:00 | 5299.99000 | 5302.00000 | 5295.00000 | 5302.00000 | 8.6320 | 45750.4100 | 5300.09000 2014-01-11 10:07:00 | 5302.00000 | 5302.00000 | 5300.01000 | 5300.01000 | 3.6660 | 19435.3100 | 5301.50000 2014-01-11 10:08:00 | 5300.01000 | 5302.99000 | 5300.01000 | 5302.99000 | 5.8880 | 31216.0900 | 5301.65000 2014-01-11 10:09:00 | 5303.00000 | 5303.00000 | 5302.99000 | 5303.00000 | 6.4400 | 34151.3000 | 5303.00000 2014-01-11 10:10:00 | 5302.88000 | 5303.00000 | 5300.00000 | 5300.00000 | 10.0000 | 53023.2900 | 5302.33000 2014-01-11 10:11:00 | 5301.02000 | 5301.02000 | 5297.65000 | 5299.99000 | 9.3800 | 49714.4300 | 5300.05000 2014-01-11 10:12:00 | 5299.99000 | 5299.99000 | 5298.00000 | 5299.99000 | 4.4340 | 23497.1700 | 5299.32000 2014-01-11 10:13:00 | 5299.98000 | 5300.00000 | 5298.00000 | 5300.00000 | 6.8700 | 36404.9600 | 5299.12000 2014-01-11 10:14:00 | 5300.00000 | 5301.22000 | 5300.00000 | 5301.02000 | 9.9470 | 52726.4800 | 5300.73999 2014-01-11 10:15:00 | 5301.01000 | 5301.01000 | 5301.00000 | 5301.00000 | 13.0000 | 68913.0200 | 5301.00000 2014-01-11 10:16:00 | 5301.00000 | 5305.00000 | 5300.01000 | 5305.00000 | 11.4140 | 60518.2700 | 5302.11001 2014-01-11 10:17:00 | 5305.00000 | 5310.00000 | 5305.00000 | 5305.01000 | 5.1240 | 27194.0700 | 5307.20000 2014-01-11 10:18:00 | 5306.00000 | 5308.00000 | 5306.00000 | 5306.00000 | 2.9850 | 15842.1000 | 5307.24000 2014-01-11 10:19:00 | 5302.67000 | 5308.96000 | 5301.00000 | 5301.06000 | 17.2640 | 91544.2700 | 5302.61001 2014-01-11 10:20:00 | 5303.83000 | 5307.68000 | 5302.24000 | 5305.00000 | 21.3980 | 113503.8100 | 5304.40999 2014-01-11 10:21:00 | 5305.00000 | 5305.01000 | 5305.00000 | 5305.00000 | 0.3200 | 1697.6000 | 5305.01000 2014-01-11 10:22:00 | 5306.98000 | 5306.99000 | 5306.98000 | 5306.99000 | 1.2970 | 6883.1600 | 5306.99000 2014-01-11 10:23:00 | 5306.00000 | 5306.00000 | 5305.00000 | 5305.00000 | 1.1860 | 6291.7400 | 5305.01000 2014-01-11 10:24:00 | 5305.00000 | 5308.00000 | 5302.01000 | 5302.89000 | 36.2690 | 192358.3100 | 5303.65999 2014-01-11 10:25:00 | 5307.92000 | 5308.99000 | 5302.53000 | 5308.99000 | 15.2660 | 80994.7900 | 5305.56999 2014-01-11 10:26:00 | 5306.00000 | 5306.00000 | 5305.00000 | 5305.00000 | 1.9510 | 10351.0600 | 5305.51000 2014-01-11 10:27:00 | . | . | . | . | . | . | . 2014-01-11 10:28:00 | 5305.00000 | 5306.00000 | 5303.50000 | 5306.00000 | 4.3390 | 23019.4300 | 5305.24000 2014-01-11 10:29:00 | 5306.00000 | 5306.00000 | 5306.00000 | 5306.00000 | 0.5000 | 2653.0000 | 5306.00000 2014-01-11 10:30:00 | 5307.99000 | 5308.00000 | 5306.04000 | 5306.04000 | 1.4570 | 7731.8800 | 5306.71000 2014-01-11 10:31:00 | 5306.02000 | 5311.00000 | 5306.02000 | 5307.39000 | 6.3800 | 33874.6000 | 5309.50000 2014-01-11 10:32:00 | 5307.65000 | 5309.99000 | 5307.65000 | 5309.99000 | 1.2780 | 6785.1800 | 5309.22000 2014-01-11 10:33:00 | 5309.00000 | 5309.99000 | 5309.00000 | 5309.57000 | 1.0430 | 5538.1700 | 5309.85000 2014-01-11 10:34:00 | 5310.00000 | 5311.00000 | 5310.00000 | 5311.00000 | 5.8010 | 30807.0200 | 5310.64000 2014-01-11 10:35:00 | 5310.50000 | 5311.00000 | 5310.50000 | 5311.00000 | 7.6510 | 40633.6000 | 5310.89000 2014-01-11 10:36:00 | 5311.02000 | 5311.97000 | 5306.02000 | 5309.76000 | 11.7900 | 62595.7700 | 5309.23000 2014-01-11 10:37:00 | 5308.99000 | 5309.00000 | 5308.99000 | 5309.00000 | 2.4480 | 12996.4200 | 5309.00000 2014-01-11 10:38:00 | 5306.03000 | 5309.00000 | 5302.00000 | 5308.99000 | 41.3970 | 219658.1300 | 5306.13998 2014-01-11 10:39:00 | 5303.00000 | 5308.98000 | 5302.77000 | 5307.00000 | 24.3380 | 129145.5900 | 5306.33999 2014-01-11 10:40:00 | 5306.00000 | 5350.00000 | 5306.00000 | 5327.89000 | 93.3650 | 497779.2700 | 5331.53991 2014-01-11 10:41:00 | 5315.00000 | 5337.99000 | 5315.00000 | 5337.99000 | 64.5730 | 343554.8600 | 5320.41004 2014-01-11 10:42:00 | 5338.00000 | 5348.00000 | 5325.96000 | 5340.01000 | 40.2460 | 214710.2400 | 5334.94997 2014-01-11 10:43:00 | 5340.00000 | 5345.00000 | 5332.00000 | 5340.00000 | 9.8050 | 52388.1500 | 5342.99999 2014-01-11 10:44:00 | 5340.00000 | 5345.01000 | 5333.00000 | 5344.00000 | 27.0680 | 144538.3300 | 5339.81999 2014-01-11 10:45:00 | 5340.00000 | 5340.00000 | 5336.10000 | 5339.96000 | 9.4490 | 50444.8100 | 5338.64000 2014-01-11 10:46:00 | 5340.00000 | 5347.50000 | 5340.00000 | 5345.47000 | 26.1850 | 139923.7900 | 5343.65998 2014-01-11 10:47:00 | 5343.00000 | 5347.49000 | 5343.00000 | 5345.01000 | 32.4040 | 173198.3400 | 5344.97002 2014-01-11 10:48:00 | 5345.60000 | 5348.96000 | 5345.00000 | 5345.00000 | 12.8600 | 68765.6400 | 5347.25000 2014-01-11 10:49:00 | 5347.46000 | 5350.00000 | 5345.13000 | 5347.02000 | 64.1610 | 343122.7000 | 5347.84001 2014-01-11 10:50:00 | 5350.00000 | 5350.69000 | 5345.00000 | 5350.69000 | 140.4939 | 751640.8300 | 5349.99010 2014-01-11 10:51:00 | 5351.00000 | 5357.89000 | 5351.00000 | 5354.47000 | 39.3440 | 210672.8000 | 5354.64003 2014-01-11 10:52:00 | 5355.63000 | 5356.00000 | 5351.00000 | 5354.00000 | 52.7230 | 282244.5600 | 5353.35003 2014-01-11 10:53:00 | 5351.00000 | 5357.00000 | 5350.00000 | 5353.41000 | 58.2090 | 311574.2200 | 5352.67999 2014-01-11 10:54:00 | 5351.20000 | 5360.00000 | 5351.10000 | 5360.00000 | 49.3830 | 264435.7900 | 5354.79003 2014-01-11 10:55:00 | 5360.00000 | 5360.00000 | 5354.22000 | 5360.00000 | 31.0360 | 166297.4700 | 5358.20998 2014-01-11 10:56:00 | 5360.00000 | 5360.00000 | 5355.12000 | 5359.96000 | 11.1700 | 59852.9900 | 5358.37000 2014-01-11 10:57:00 | 5359.96000 | 5359.96000 | 5356.00000 | 5358.95000 | 25.1250 | 134583.9400 | 5356.56998 2014-01-11 10:58:00 | 5358.95000 | 5370.00000 | 5355.99000 | 5370.00000 | 56.5190 | 302920.7700 | 5359.62999 2014-01-11 10:59:00 | 5370.00000 | 5386.00000 | 5370.00000 | 5386.00000 | 36.2230 | 194813.1900 | 5378.16002 2014-01-11 11:00:00 | 5386.00000 | 5399.00000 | 5386.00000 | 5395.00000 | 55.2390 | 297858.1300 | 5392.16999 2014-01-11 11:01:00 | 5395.00000 | 5397.49000 | 5370.03000 | 5380.00000 | 48.3950 | 260783.9200 | 5388.64996 2014-01-11 11:02:00 | 5371.72000 | 5386.95000 | 5371.72000 | 5386.95000 | 29.7570 | 160083.6500 | 5379.69998 2014-01-11 11:03:00 | 5386.95000 | 5394.18000 | 5386.00000 | 5390.00000 | 43.0530 | 232026.9100 | 5389.33002 2014-01-11 11:04:00 | 5392.00000 | 5397.50000 | 5390.60000 | 5397.50000 | 20.9920 | 113247.4700 | 5394.79001 2014-01-11 11:05:00 | 5397.50000 | 5400.00000 | 5397.50000 | 5400.00000 | 105.9099 | 571867.0500 | 5399.56000 2014-01-11 11:06:00 | 5400.00000 | 5429.00000 | 5400.00000 | 5429.00000 | 38.7810 | 210161.9200 | 5419.20001 2014-01-11 11:07:00 | 5428.34000 | 5429.96000 | 5420.00000 | 5420.00000 | 25.4350 | 137990.2400 | 5425.20998 2014-01-11 11:08:00 | 5420.00000 | 5428.34000 | 5395.00000 | 5410.00000 | 97.9151 | 529683.4000 | 5409.61991 2014-01-11 11:09:00 | 5414.00000 | 5414.00000 | 5391.00000 | 5395.00000 | 99.4430 | 537235.8900 | 5402.45006 2014-01-11 11:10:00 | 5395.00000 | 5395.00000 | 5371.11000 | 5379.99000 | 41.9350 | 225605.1400 | 5379.87996 2014-01-11 11:11:00 | 5379.99000 | 5395.00000 | 5379.00000 | 5394.00000 | 42.2500 | 227719.6100 | 5389.81000 2014-01-11 11:12:00 | 5394.00000 | 5395.01000 | 5363.00000 | 5375.00000 | 31.6090 | 170138.2200 | 5382.58999 2014-01-11 11:13:00 | 5375.00000 | 5379.98000 | 5365.00000 | 5373.25000 | 46.8370 | 251578.9400 | 5371.36997 2014-01-11 11:14:00 | 5372.99000 | 5378.00000 | 5361.69000 | 5377.00000 | 61.5190 | 330270.2300 | 5368.58999 2014-01-11 11:15:00 | 5378.00000 | 5390.00000 | 5377.00000 | 5388.60000 | 36.6700 | 197446.6000 | 5384.42000 2014-01-11 11:16:00 | 5388.00000 | 5402.00000 | 5370.10000 | 5401.00000 | 94.8191 | 511349.7100 | 5392.89998 2014-01-11 11:17:00 | 5401.00000 | 5418.00000 | 5401.00000 | 5413.47000 | 54.1210 | 292799.7000 | 5410.09001 2014-01-11 11:18:00 | 5406.00000 | 5406.00000 | 5391.00000 | 5391.00000 | 11.7030 | 63186.9900 | 5399.21001 2014-01-11 11:19:00 | 5396.00000 | 5396.00000 | 5388.00000 | 5390.00000 | 29.1850 | 157310.0800 | 5390.09997 2014-01-11 11:20:00 | 5390.00000 | 5397.00000 | 5389.00000 | 5395.00000 | 14.0400 | 75700.2900 | 5391.76000 2014-01-11 11:21:00 | 5395.00000 | 5400.60000 | 5395.00000 | 5400.60000 | 11.3130 | 61058.6500 | 5397.21001 2014-01-11 11:22:00 | 5401.80000 | 5409.96000 | 5401.00000 | 5406.99000 | 36.3600 | 196465.8500 | 5403.35000 2014-01-11 11:23:00 | 5409.95000 | 5409.96000 | 5401.03000 | 5408.99000 | 16.1880 | 87509.5200 | 5405.82999 2014-01-11 11:24:00 | 5409.00000 | 5413.00000 | 5405.00000 | 5405.00000 | 13.5820 | 73461.0300 | 5408.70001 2014-01-11 11:25:00 | 5405.79000 | 5410.00000 | 5400.00000 | 5400.00000 | 24.2010 | 130805.1600 | 5404.95000 2014-01-11 11:26:00 | 5400.00000 | 5400.00000 | 5395.07000 | 5400.00000 | 41.1100 | 221921.0000 | 5398.22000 2014-01-11 11:27:00 | 5405.00000 | 5405.00000 | 5400.00000 | 5402.00000 | 29.0900 | 157152.6800 | 5402.29000 2014-01-11 11:28:00 | 5400.00000 | 5409.99000 | 5400.00000 | 5409.90000 | 39.5910 | 214082.5300 | 5407.35001 2014-01-11 11:29:00 | 5409.98000 | 5423.00000 | 5409.00000 | 5415.32000 | 50.1290 | 271450.5800 | 5415.03999 2014-01-11 11:30:00 | 5415.32000 | 5421.00000 | 5415.00000 | 5419.96000 | 49.3750 | 267509.5100 | 5417.90995 2014-01-11 11:31:00 | 5415.32000 | 5419.96000 | 5414.46000 | 5418.00000 | 10.9510 | 59319.7000 | 5416.83000 2014-01-11 11:32:00 | 5416.00000 | 5418.50000 | 5414.99000 | 5418.50000 | 22.6090 | 122464.1100 | 5416.61000 2014-01-11 11:33:00 | 5419.00000 | 5421.00000 | 5417.04000 | 5420.60000 | 41.9780 | 227474.8700 | 5418.90998 2014-01-11 11:34:00 | 5419.80000 | 5420.00000 | 5419.61000 | 5420.00000 | 9.6590 | 52350.6900 | 5419.89000 2014-01-11 11:35:00 | 5420.00000 | 5433.00000 | 5420.00000 | 5433.00000 | 42.1690 | 228925.5500 | 5428.75999 2014-01-11 11:36:00 | 5433.00000 | 5450.00000 | 5430.00000 | 5450.00000 | 73.7060 | 401357.9700 | 5445.38995 2014-01-11 11:37:00 | 5450.00000 | 5455.00000 | 5449.00000 | 5455.00000 | 52.0750 | 283877.9500 | 5451.32995 2014-01-11 11:38:00 | 5455.00000 | 5455.00000 | 5449.00000 | 5454.00000 | 90.6749 | 494259.1100 | 5450.88992 2014-01-11 11:39:00 | 5450.00000 | 5454.00000 | 5430.00000 | 5438.92000 | 63.3910 | 344814.6000 | 5439.49001 2014-01-11 11:40:00 | 5445.00000 | 5452.00000 | 5437.00000 | 5450.00000 | 65.7929 | 358212.3000 | 5444.54004 2014-01-11 11:41:00 | 5452.00000 | 5455.00000 | 5450.00000 | 5455.00000 | 32.1370 | 175221.8800 | 5452.33998 2014-01-11 11:42:00 | 5456.20000 | 5458.00000 | 5450.00000 | 5455.00000 | 25.4530 | 138860.7600 | 5455.58001 2014-01-11 11:43:00 | 5455.01000 | 5456.21000 | 5455.00000 | 5456.00000 | 18.4260 | 100523.2700 | 5455.50999 2014-01-11 11:44:00 | 5455.00000 | 5455.81000 | 5446.05000 | 5451.03000 | 37.8540 | 206399.1900 | 5452.51003 2014-01-11 11:45:00 | 5451.03000 | 5453.19000 | 5446.01000 | 5450.00000 | 5.9680 | 32526.9000 | 5450.22000 2014-01-11 11:46:00 | 5447.42000 | 5449.77000 | 5437.20000 | 5440.00000 | 71.6300 | 390135.6300 | 5446.54000 2014-01-11 11:47:00 | 5440.00000 | 5443.46000 | 5430.00000 | 5430.00000 | 21.4890 | 116785.5700 | 5434.67000 2014-01-11 11:48:00 | 5430.99000 | 5438.88000 | 5415.00000 | 5420.01000 | 67.8889 | 368186.8600 | 5423.36999 2014-01-11 11:49:00 | 5420.01000 | 5430.00000 | 5400.01000 | 5409.99000 | 59.0860 | 319770.5000 | 5411.94996 2014-01-11 11:50:00 | 5409.99000 | 5428.00000 | 5409.99000 | 5428.00000 | 42.0910 | 228091.1400 | 5419.00001 2014-01-11 11:51:00 | 5428.00000 | 5430.00000 | 5415.00000 | 5422.00000 | 33.3000 | 180569.8900 | 5422.52000 2014-01-11 11:52:00 | 5422.00000 | 5425.00000 | 5415.02000 | 5419.99000 | 21.9390 | 118898.7600 | 5419.52000 2014-01-11 11:53:00 | 5419.99000 | 5424.99000 | 5413.00000 | 5420.00000 | 17.5310 | 94964.4000 | 5416.94000 2014-01-11 11:54:00 | 5424.99000 | 5424.99000 | 5413.00000 | 5413.00000 | 41.2370 | 223435.3100 | 5418.31998 2014-01-11 11:55:00 | 5413.00000 | 5417.99000 | 5413.00000 | 5415.06000 | 14.3970 | 77960.9000 | 5415.07999 2014-01-11 11:56:00 | 5413.01000 | 5418.00000 | 5413.00000 | 5417.61000 | 26.9670 | 146050.9100 | 5415.90999 2014-01-11 11:57:00 | 5417.00000 | 5417.00000 | 5414.01000 | 5417.00000 | 6.4680 | 35025.7500 | 5415.24000 2014-01-11 11:58:00 | 5417.00000 | 5420.00000 | 5415.00000 | 5420.00000 | 28.9570 | 156865.0100 | 5417.16998 2014-01-11 11:59:00 | 5420.00000 | 5424.90000 | 5419.99000 | 5424.90000 | 6.9990 | 37942.4700 | 5421.13000 2014-01-11 12:00:00 | 5425.00000 | 5430.00000 | 5424.90000 | 5430.00000 | 28.5320 | 154862.4400 | 5427.68001 2014-01-11 12:01:00 | 5430.00000 | 5437.00000 | 5426.26000 | 5437.00000 | 20.2350 | 109863.3100 | 5429.36998 2014-01-11 12:02:00 | 5435.00000 | 5446.00000 | 5435.00000 | 5443.81000 | 37.1800 | 202333.1800 | 5441.99000 2014-01-11 12:03:00 | 5445.14000 | 5449.40000 | 5443.49000 | 5449.40000 | 24.2460 | 132077.8500 | 5447.40998 2014-01-11 12:04:00 | 5448.90000 | 5449.40000 | 5441.00000 | 5441.00000 | 32.8770 | 178991.0600 | 5444.25998 2014-01-11 12:05:00 | 5441.00000 | 5441.01000 | 5411.00000 | 5436.50000 | 48.0580 | 260794.5700 | 5426.65998 2014-01-11 12:06:00 | 5436.50000 | 5439.96000 | 5411.00000 | 5429.00000 | 80.7949 | 438461.2400 | 5426.83992 2014-01-11 12:07:00 | 5422.00000 | 5427.35000 | 5416.00000 | 5416.00000 | 75.8480 | 411410.2200 | 5424.13997 2014-01-11 12:08:00 | 5417.46000 | 5427.00000 | 5417.46000 | 5422.69000 | 41.9220 | 227382.5200 | 5423.94002 2014-01-11 12:09:00 | 5422.13000 | 5428.00000 | 5422.13000 | 5425.10000 | 51.1480 | 277475.5300 | 5424.94998 2014-01-11 12:10:00 | 5425.11000 | 5426.98000 | 5422.00000 | 5425.56000 | 40.2140 | 218163.6100 | 5425.07003 2014-01-11 12:11:00 | 5426.00000 | 5426.60000 | 5422.10000 | 5426.00000 | 20.4280 | 110835.9100 | 5425.68999 2014-01-11 12:12:00 | 5426.00000 | 5426.10000 | 5423.00000 | 5425.00000 | 19.5490 | 106063.7100 | 5425.53000 2014-01-11 12:13:00 | 5425.00000 | 5425.50000 | 5425.00000 | 5425.50000 | 6.0360 | 32745.3600 | 5425.01000 2014-01-11 12:14:00 | 5426.60000 | 5429.98000 | 5425.98000 | 5427.00000 | 87.9930 | 477615.5400 | 5427.88005 2014-01-11 12:15:00 | 5429.00000 | 5429.00000 | 5425.50000 | 5427.00000 | 6.4130 | 34801.0900 | 5426.65000 2014-01-11 12:16:00 | 5427.00000 | 5428.98000 | 5425.00000 | 5427.99000 | 28.1500 | 152791.2100 | 5427.75000 2014-01-11 12:17:00 | 5427.99000 | 5427.99000 | 5422.00000 | 5422.00000 | 27.3110 | 148151.2000 | 5424.60000 2014-01-11 12:18:00 | 5422.00000 | 5426.42000 | 5421.00000 | 5421.00000 | 77.1889 | 418479.7800 | 5421.49998 2014-01-11 12:19:00 | 5421.00000 | 5421.00000 | 5412.97000 | 5419.99000 | 70.9380 | 384296.0600 | 5417.34997 2014-01-11 12:20:00 | 5412.51000 | 5419.99000 | 5412.50000 | 5416.00000 | 22.1240 | 119813.3900 | 5415.54002 2014-01-11 12:21:00 | 5416.00000 | 5425.00000 | 5416.00000 | 5418.00000 | 42.3720 | 229631.3600 | 5419.41002 2014-01-11 12:22:00 | 5418.00000 | 5425.00000 | 5418.00000 | 5423.40000 | 19.2160 | 104142.6200 | 5419.57999 2014-01-11 12:23:00 | 5423.00000 | 5425.00000 | 5421.00000 | 5423.91000 | 18.5880 | 100806.0100 | 5423.17999 2014-01-11 12:24:00 | 5421.10000 | 5422.00000 | 5420.00000 | 5420.00000 | 4.2990 | 23306.0700 | 5421.28000 2014-01-11 12:25:00 | 5422.78000 | 5423.89000 | 5418.00000 | 5422.20000 | 23.2690 | 126110.3500 | 5419.67000 2014-01-11 12:26:00 | 5418.01000 | 5423.60000 | 5418.00000 | 5423.00000 | 57.8820 | 313738.2900 | 5420.31002 2014-01-11 12:27:00 | 5423.00000 | 5430.00000 | 5423.00000 | 5430.00000 | 27.1990 | 147616.7900 | 5427.28999 2014-01-11 12:28:00 | 5428.33000 | 5434.00000 | 5428.33000 | 5430.01000 | 47.0860 | 255736.2500 | 5431.25997 2014-01-11 12:29:00 | 5430.01000 | 5434.00000 | 5430.01000 | 5433.99000 | 11.1570 | 60604.5500 | 5431.97999 2014-01-11 12:30:00 | 5434.00000 | 5434.99000 | 5427.77000 | 5431.27000 | 44.5170 | 241778.7900 | 5431.15998 2014-01-11 12:31:00 | 5433.40000 | 5435.00000 | 5430.00000 | 5435.00000 | 25.5650 | 138925.0200 | 5434.18998 2014-01-11 12:32:00 | 5436.50000 | 5440.00000 | 5436.50000 | 5440.00000 | 1.7680 | 9617.2000 | 5439.59000 2014-01-11 12:33:00 | 5440.00000 | 5443.00000 | 5437.00000 | 5437.00000 | 18.8260 | 102411.8400 | 5439.90999 2014-01-11 12:34:00 | 5440.00000 | 5440.00000 | 5435.00000 | 5439.98000 | 107.4789 | 584444.6800 | 5437.75998 2014-01-11 12:35:00 | 5439.97000 | 5440.00000 | 5439.30000 | 5440.00000 | 48.3980 | 263284.6200 | 5439.98998 2014-01-11 12:36:00 | 5440.00000 | 5450.00000 | 5440.00000 | 5442.05000 | 139.8441 | 761298.5300 | 5443.91010 2014-01-11 12:37:00 | 5448.00000 | 5448.00000 | 5442.01000 | 5444.00000 | 29.0830 | 158328.2200 | 5444.01002 2014-01-11 12:38:00 | 5444.00000 | 5447.99000 | 5443.00000 | 5447.00000 | 20.4540 | 111372.1700 | 5445.01001 2014-01-11 12:39:00 | 5447.98000 | 5448.00000 | 5447.00000 | 5447.99000 | 12.7200 | 69289.4200 | 5447.28000 2014-01-11 12:40:00 | 5447.99000 | 5447.99000 | 5434.13000 | 5442.80000 | 39.2850 | 213758.2600 | 5441.22004 2014-01-11 12:41:00 | 5442.20000 | 5447.00000 | 5440.00000 | 5444.48000 | 13.3630 | 72742.0600 | 5443.54001 2014-01-11 12:42:00 | 5443.01000 | 5443.10000 | 5442.80000 | 5443.10000 | 10.2940 | 56029.9800 | 5442.97001 2014-01-11 12:43:00 | 5443.10000 | 5445.64000 | 5439.96000 | 5439.96000 | 33.7040 | 183471.7600 | 5443.62002 2014-01-11 12:44:00 | 5435.02000 | 5439.96000 | 5435.00000 | 5439.96000 | 41.6490 | 226464.9900 | 5437.46999 2014-01-11 12:45:00 | 5439.95000 | 5439.96000 | 5434.11000 | 5434.11000 | 3.9040 | 21227.5000 | 5437.37000 2014-01-11 12:46:00 | 5439.07000 | 5440.00000 | 5420.10000 | 5430.00000 | 94.9849 | 515871.7200 | 5431.08991 2014-01-11 12:47:00 | 5430.00000 | 5437.00000 | 5429.00000 | 5437.00000 | 16.4200 | 89216.5200 | 5433.41000 2014-01-11 12:48:00 | 5437.01000 | 5440.00000 | 5437.00000 | 5440.00000 | 11.0230 | 59957.5600 | 5439.31001 2014-01-11 12:49:00 | 5440.10000 | 5442.00000 | 5435.00000 | 5440.00000 | 25.1610 | 136832.4800 | 5438.28000 2014-01-11 12:50:00 | 5439.00000 | 5441.42000 | 5437.05000 | 5439.94000 | 13.8510 | 75349.2100 | 5439.98000 2014-01-11 12:51:00 | 5440.00000 | 5442.00000 | 5440.00000 | 5440.01000 | 2.7340 | 14874.3700 | 5440.51000 2014-01-11 12:52:00 | 5440.01000 | 5442.00000 | 5439.00000 | 5439.00000 | 7.8790 | 42863.6800 | 5440.24000 2014-01-11 12:53:00 | 5441.32000 | 5441.32000 | 5432.00000 | 5434.40000 | 37.5060 | 203902.1100 | 5436.51997 2014-01-11 12:54:00 | 5433.00000 | 5433.00000 | 5429.40000 | 5433.00000 | 17.5310 | 95210.0400 | 5430.95000 2014-01-11 12:55:00 | 5439.00000 | 5440.00000 | 5434.00000 | 5438.82000 | 26.1030 | 141927.3300 | 5437.20001 2014-01-11 12:56:00 | 5437.00000 | 5437.00000 | 5433.00000 | 5435.00000 | 8.8030 | 47856.7200 | 5436.41000 2014-01-11 12:57:00 | 5435.00000 | 5435.00000 | 5431.11000 | 5431.94000 | 14.6020 | 79336.8600 | 5433.29001 2014-01-11 12:58:00 | 5432.71000 | 5439.00000 | 5431.64000 | 5439.00000 | 15.4250 | 83819.4300 | 5433.99999 2014-01-11 12:59:00 | 5439.99000 | 5440.00000 | 5439.00000 | 5440.00000 | 10.1970 | 55470.4100 | 5439.87999 2014-01-11 13:00:00 | 5440.00000 | 5444.00000 | 5440.00000 | 5443.00000 | 13.9310 | 75808.9500 | 5441.74000 2014-01-11 13:01:00 | 5442.62000 | 5443.00000 | 5434.00000 | 5440.00000 | 61.2861 | 333266.8300 | 5437.88996 2014-01-11 13:02:00 | 5438.00000 | 5438.00000 | 5435.01000 | 5435.01000 | 10.6150 | 57710.9500 | 5436.73999 2014-01-11 13:03:00 | 5436.19000 | 5438.00000 | 5436.18000 | 5438.00000 | 9.5190 | 51762.2000 | 5437.78000 2014-01-11 13:04:00 | 5436.21000 | 5440.00000 | 5436.21000 | 5438.00000 | 8.3470 | 45389.8700 | 5437.87000 2014-01-11 13:05:00 | 5437.99000 | 5439.00000 | 5437.99000 | 5439.00000 | 3.6570 | 19887.8600 | 5438.30000 2014-01-11 13:06:00 | 5439.00000 | 5440.00000 | 5439.00000 | 5440.00000 | 6.1130 | 33251.7200 | 5439.51000 2014-01-11 13:07:00 | 5443.99000 | 5445.00000 | 5439.99000 | 5445.00000 | 41.1500 | 223950.6200 | 5442.30000 2014-01-11 13:08:00 | 5445.00000 | 5455.00000 | 5445.00000 | 5455.00000 | 31.7140 | 172862.6200 | 5450.67002 2014-01-11 13:09:00 | 5456.00000 | 5468.20000 | 5456.00000 | 5461.01000 | 79.8250 | 436112.1600 | 5463.34993 2014-01-11 13:10:00 | 5461.01000 | 5465.72000 | 5460.61000 | 5463.00000 | 23.9290 | 130713.2200 | 5462.54000 2014-01-11 13:11:00 | 5461.01000 | 5461.01000 | 5460.00000 | 5460.00000 | 67.5930 | 369059.1400 | 5460.02004 2014-01-11 13:12:00 | 5460.01000 | 5466.00000 | 5460.00000 | 5465.00000 | 87.2340 | 476534.3100 | 5462.71006 2014-01-11 13:13:00 | 5462.00000 | 5470.00000 | 5462.00000 | 5470.00000 | 29.1340 | 159302.8700 | 5467.94002 2014-01-11 13:14:00 | 5470.00000 | 5472.00000 | 5468.00000 | 5470.00000 | 85.7590 | 469105.8900 | 5470.04998 2014-01-11 13:15:00 | 5472.20000 | 5472.20000 | 5461.00000 | 5468.00000 | 58.6869 | 320894.3700 | 5467.89997 2014-01-11 13:16:00 | 5468.00000 | 5469.00000 | 5462.00000 | 5466.00000 | 33.3640 | 182354.3900 | 5465.60002 2014-01-11 13:17:00 | 5466.00000 | 5466.00000 | 5460.00000 | 5465.50000 | 21.5790 | 117905.0500 | 5463.88000 2014-01-11 13:18:00 | 5465.50000 | 5465.99000 | 5463.67000 | 5465.50000 | 28.6120 | 156375.8300 | 5465.39001 2014-01-11 13:19:00 | 5465.00000 | 5465.99000 | 5462.02000 | 5465.00000 | 38.4930 | 210353.8500 | 5464.73002 2014-01-11 13:20:00 | 5464.99000 | 5465.00000 | 5463.11000 | 5463.11000 | 2.5110 | 13722.0400 | 5464.77000 2014-01-11 13:21:00 | 5465.00000 | 5465.00000 | 5464.99000 | 5464.99000 | 26.7060 | 145948.2700 | 5464.99998 2014-01-11 13:22:00 | 5463.16000 | 5466.20000 | 5463.12000 | 5466.00000 | 8.2470 | 45062.7800 | 5464.14000 2014-01-11 13:23:00 | 5466.60000 | 5469.00000 | 5466.60000 | 5469.00000 | 11.3970 | 62327.6000 | 5468.76999 2014-01-11 13:24:00 | 5468.99000 | 5470.02000 | 5468.99000 | 5470.02000 | 4.0380 | 22085.7000 | 5469.46000 2014-01-11 13:25:00 | 5470.00000 | 5471.60000 | 5468.98000 | 5471.00000 | 18.7190 | 102395.9500 | 5470.16000 2014-01-11 13:26:00 | 5470.00000 | 5474.70000 | 5470.00000 | 5470.90000 | 16.8290 | 92109.0800 | 5473.24000 2014-01-11 13:27:00 | 5471.00000 | 5474.00000 | 5466.00000 | 5468.90000 | 20.8900 | 114302.4000 | 5471.63000 2014-01-11 13:28:00 | 5469.25000 | 5472.91000 | 5466.03000 | 5468.80000 | 54.5860 | 298483.9800 | 5468.13996 2014-01-11 13:29:00 | 5467.00000 | 5470.00000 | 5466.00000 | 5466.00000 | 56.8940 | 311049.4400 | 5467.17004 2014-01-11 13:30:00 | 5466.00000 | 5466.00000 | 5454.18000 | 5457.97000 | 87.3250 | 476478.6100 | 5456.37992 2014-01-11 13:31:00 | 5454.00000 | 5457.99000 | 5451.00000 | 5452.00000 | 57.9230 | 315965.2400 | 5454.92003 2014-01-11 13:32:00 | 5450.00000 | 5451.99000 | 5436.00000 | 5440.00000 | 35.6700 | 194187.6900 | 5444.01000 2014-01-11 13:33:00 | 5439.99000 | 5441.00000 | 5439.99000 | 5440.00000 | 51.0110 | 277510.7700 | 5440.21001 2014-01-11 13:34:00 | 5440.00000 | 5458.00000 | 5440.00000 | 5458.00000 | 23.6130 | 128651.0000 | 5448.31001 2014-01-11 13:35:00 | 5454.00000 | 5456.93000 | 5449.00000 | 5455.13000 | 27.7050 | 151098.7600 | 5453.83997 2014-01-11 13:36:00 | 5448.97000 | 5454.21000 | 5447.91000 | 5450.00000 | 52.4550 | 285934.6800 | 5451.04995 2014-01-11 13:37:00 | 5452.61000 | 5454.00000 | 5450.64000 | 5453.63000 | 53.7150 | 292878.8000 | 5452.45995 2014-01-11 13:38:00 | 5450.55000 | 5451.00000 | 5449.70000 | 5450.00000 | 7.8050 | 42539.6000 | 5450.29999 2014-01-11 13:39:00 | 5449.00000 | 5449.00000 | 5435.00000 | 5435.00000 | 52.3580 | 284894.5600 | 5441.27998 2014-01-11 13:40:00 | 5438.18000 | 5440.00000 | 5434.00000 | 5434.00000 | 23.8480 | 129653.6400 | 5436.66999 2014-01-11 13:41:00 | 5430.00000 | 5430.00000 | 5422.00000 | 5422.10000 | 22.2700 | 120828.1600 | 5425.60000 2014-01-11 13:42:00 | 5425.00000 | 5429.50000 | 5415.00000 | 5423.91000 | 72.4530 | 392730.8300 | 5420.49004 2014-01-11 13:43:00 | 5426.07000 | 5427.59000 | 5421.17000 | 5425.00000 | 33.0270 | 179149.2300 | 5424.32998 2014-01-11 13:44:00 | 5424.00000 | 5424.00000 | 5416.00000 | 5416.00000 | 24.4020 | 132249.3800 | 5419.61001 2014-01-11 13:45:00 | 5416.00000 | 5416.00000 | 5400.01000 | 5413.00000 | 32.4870 | 175761.7500 | 5410.21998 2014-01-11 13:46:00 | 5415.00000 | 5415.00000 | 5400.00000 | 5400.00000 | 109.5720 | 591907.0300 | 5401.99004 2014-01-11 13:47:00 | 5400.00000 | 5406.01000 | 5396.00000 | 5406.00000 | 39.1280 | 211338.1500 | 5401.19999 2014-01-11 13:48:00 | 5406.00000 | 5406.01000 | 5395.00000 | 5400.00000 | 25.6320 | 138452.1900 | 5401.54001 2014-01-11 13:49:00 | 5397.22000 | 5398.79000 | 5388.00000 | 5388.00000 | 26.8500 | 144815.5000 | 5393.50000 2014-01-11 13:50:00 | 5387.99000 | 5396.00000 | 5357.00000 | 5380.00000 | 44.2770 | 237925.1200 | 5373.55998 2014-01-11 13:51:00 | 5362.00000 | 5379.99000 | 5351.00000 | 5351.00000 | 86.0009 | 460781.0500 | 5357.86002 2014-01-11 13:52:00 | 5351.00000 | 5380.00000 | 5350.00000 | 5360.00000 | 64.3360 | 344744.2600 | 5358.49995 2014-01-11 13:53:00 | 5365.00000 | 5398.00000 | 5360.00000 | 5388.00000 | 37.7060 | 202417.9400 | 5368.31997 2014-01-11 13:54:00 | 5389.00000 | 5397.99000 | 5362.00000 | 5384.37000 | 71.4210 | 384756.9800 | 5387.17001 2014-01-11 13:55:00 | 5381.00000 | 5390.00000 | 5370.00000 | 5389.99000 | 72.9661 | 392594.6300 | 5380.50995 2014-01-11 13:56:00 | 5390.00000 | 5397.00000 | 5389.99000 | 5397.00000 | 35.4120 | 190944.2300 | 5392.08001 2014-01-11 13:57:00 | 5396.96000 | 5403.00000 | 5390.01000 | 5403.00000 | 32.1490 | 173564.0000 | 5398.73999 2014-01-11 13:58:00 | 5403.00000 | 5410.00000 | 5398.00000 | 5402.59000 | 36.9550 | 199710.2000 | 5404.14997 2014-01-11 13:59:00 | 5402.59000 | 5412.00000 | 5400.00000 | 5400.10000 | 55.7360 | 301213.7500 | 5404.28996 2014-01-11 14:00:00 | 5401.00000 | 5407.99000 | 5394.03000 | 5400.00000 | 122.5780 | 662027.8500 | 5400.86995 2014-01-11 14:01:00 | 5394.00000 | 5395.00000 | 5366.00000 | 5379.00000 | 34.4190 | 185474.2700 | 5388.71999 2014-01-11 14:02:00 | 5370.00000 | 5379.00000 | 5350.00000 | 5350.00000 | 59.8490 | 321092.9600 | 5365.04999 2014-01-11 14:03:00 | 5350.00000 | 5352.00000 | 5335.50000 | 5335.50000 | 49.7370 | 265717.6100 | 5342.44997 2014-01-11 14:04:00 | 5335.50000 | 5358.00000 | 5334.00000 | 5350.00000 | 72.6049 | 387646.4500 | 5339.11993 2014-01-11 14:05:00 | 5360.00000 | 5373.20000 | 5325.00000 | 5330.00000 | 100.6250 | 538006.5500 | 5346.64991 2014-01-11 14:06:00 | 5325.00000 | 5350.00000 | 5325.00000 | 5350.00000 | 80.6119 | 429644.6600 | 5329.79003 2014-01-11 14:07:00 | 5343.23000 | 5350.00000 | 5331.00000 | 5331.00000 | 83.4760 | 445917.2800 | 5341.85994 2014-01-11 14:08:00 | 5331.00000 | 5335.00000 | 5306.00000 | 5306.00000 | 32.8010 | 174648.6400 | 5324.49001 2014-01-11 14:09:00 | 5306.00000 | 5325.00000 | 5306.00000 | 5324.00000 | 30.2170 | 160551.2700 | 5313.27998 2014-01-11 14:10:00 | 5320.00000 | 5350.00000 | 5310.01000 | 5340.00000 | 108.4021 | 578573.2700 | 5337.29004 2014-01-11 14:11:00 | 5333.65000 | 5339.00000 | 5321.00000 | 5322.00000 | 77.3470 | 412417.9000 | 5332.04996 2014-01-11 14:12:00 | 5325.00000 | 5326.00000 | 5315.00000 | 5319.86000 | 43.9640 | 233996.5400 | 5322.46003 2014-01-11 14:13:00 | 5320.85000 | 5338.28000 | 5317.04000 | 5327.05000 | 27.5490 | 146831.9000 | 5329.83999 2014-01-11 14:14:00 | 5330.00000 | 5331.00000 | 5328.00000 | 5331.00000 | 17.1030 | 91167.7300 | 5330.51001 2014-01-11 14:15:00 | 5331.60000 | 5340.00000 | 5331.00000 | 5340.00000 | 81.0300 | 432326.4500 | 5335.39000 2014-01-11 14:16:00 | 5339.00000 | 5360.00000 | 5339.00000 | 5358.82000 | 37.9230 | 202954.9800 | 5351.76002 2014-01-11 14:17:00 | 5355.00000 | 5360.20000 | 5355.00000 | 5358.00000 | 35.2350 | 188823.6700 | 5358.97997 2014-01-11 14:18:00 | 5358.00000 | 5358.01000 | 5349.00000 | 5349.00000 | 17.2150 | 92142.5300 | 5352.45998 2014-01-11 14:19:00 | 5341.00000 | 5358.00000 | 5341.00000 | 5355.49000 | 56.6050 | 302986.5800 | 5352.64995 2014-01-11 14:20:00 | 5351.00000 | 5351.00000 | 5342.01000 | 5343.00000 | 20.1380 | 107668.6600 | 5346.53999 2014-01-11 14:21:00 | 5343.00000 | 5343.00000 | 5333.00000 | 5333.00000 | 14.8480 | 79263.2300 | 5338.30999 2014-01-11 14:22:00 | 5334.96000 | 5342.00000 | 5331.11000 | 5335.00000 | 18.0740 | 96437.3800 | 5335.70001 2014-01-11 14:23:00 | 5336.00000 | 5340.00000 | 5335.00000 | 5337.60000 | 11.2800 | 60196.6000 | 5336.58000 2014-01-11 14:24:00 | 5339.01000 | 5341.00000 | 5339.01000 | 5340.00000 | 5.4150 | 28916.6000 | 5340.08999 2014-01-11 14:25:00 | 5341.98000 | 5349.00000 | 5341.98000 | 5349.00000 | 51.3410 | 274476.8500 | 5346.15001 2014-01-11 14:26:00 | 5349.00000 | 5379.00000 | 5349.00000 | 5358.00000 | 42.4870 | 227892.6800 | 5363.81998 2014-01-11 14:27:00 | 5360.00000 | 5363.00000 | 5357.00000 | 5361.00000 | 15.7430 | 84370.1700 | 5359.22001 2014-01-11 14:28:00 | 5363.00000 | 5394.07000 | 5363.00000 | 5390.00000 | 100.2120 | 538659.4200 | 5375.20004 2014-01-11 14:29:00 | 5386.00000 | 5400.01000 | 5386.00000 | 5400.01000 | 36.3160 | 195998.6200 | 5397.02997 2014-01-11 14:30:00 | 5400.00000 | 5409.00000 | 5388.51000 | 5389.11000 | 70.6320 | 381442.6900 | 5400.42003 2014-01-11 14:31:00 | 5388.00000 | 5399.99000 | 5373.03000 | 5388.01000 | 80.0531 | 431434.8300 | 5389.36005 2014-01-11 14:32:00 | 5388.01000 | 5388.01000 | 5372.11000 | 5388.01000 | 42.1510 | 226680.2700 | 5377.81001 2014-01-11 14:33:00 | 5388.01000 | 5388.01000 | 5375.00000 | 5384.00000 | 16.1970 | 87111.2200 | 5378.22999 2014-01-11 14:34:00 | 5384.00000 | 5389.99000 | 5384.00000 | 5387.00000 | 11.0820 | 59700.1800 | 5387.13000 2014-01-11 14:35:00 | 5389.99000 | 5398.00000 | 5384.10000 | 5398.00000 | 26.8130 | 144521.7200 | 5389.99001 2014-01-11 14:36:00 | 5398.00000 | 5398.00000 | 5392.59000 | 5392.59000 | 7.8610 | 42419.4300 | 5396.19000 2014-01-11 14:37:00 | 5392.59000 | 5395.00000 | 5390.01000 | 5395.00000 | 64.5970 | 348415.7800 | 5393.67996 2014-01-11 14:38:00 | 5395.00000 | 5398.86000 | 5390.00000 | 5395.00000 | 146.6011 | 790804.5500 | 5394.26003 2014-01-11 14:39:00 | 5394.37000 | 5399.00000 | 5394.37000 | 5395.00000 | 25.4850 | 137514.4700 | 5395.89998 2014-01-11 14:40:00 | 5398.00000 | 5398.00000 | 5392.00000 | 5392.00000 | 10.8430 | 58477.0600 | 5393.07001 2014-01-11 14:41:00 | 5391.02000 | 5392.00000 | 5381.69000 | 5381.99000 | 17.8140 | 96000.9400 | 5389.07001 2014-01-11 14:42:00 | 5383.20000 | 5385.20000 | 5370.00000 | 5379.81000 | 23.8010 | 128048.2700 | 5379.95000 2014-01-11 14:43:00 | 5387.43000 | 5391.98000 | 5383.94000 | 5391.00000 | 21.3180 | 114889.2200 | 5389.30999 2014-01-11 14:44:00 | 5385.61000 | 5392.00000 | 5384.15000 | 5385.49000 | 66.2960 | 357165.6100 | 5387.43995 2014-01-11 14:45:00 | 5389.00000 | 5392.00000 | 5385.03000 | 5392.00000 | 23.1420 | 124712.7500 | 5389.02001 2014-01-11 14:46:00 | 5389.37000 | 5392.68000 | 5387.00000 | 5387.32000 | 31.7510 | 171132.2500 | 5389.82001 2014-01-11 14:47:00 | 5387.00000 | 5389.99000 | 5387.00000 | 5389.00000 | 11.7160 | 63128.3500 | 5388.21999 2014-01-11 14:48:00 | 5389.00000 | 5391.00000 | 5385.00000 | 5385.10000 | 54.0330 | 291075.6800 | 5387.00003 2014-01-11 14:49:00 | 5385.11000 | 5387.98000 | 5381.01000 | 5384.99000 | 62.6060 | 337089.0700 | 5384.28995 2014-01-11 14:50:00 | 5383.00000 | 5385.01000 | 5383.00000 | 5385.01000 | 6.8350 | 36797.2300 | 5383.64999 2014-01-11 14:51:00 | 5385.02000 | 5386.00000 | 5380.00000 | 5381.00000 | 16.2890 | 87690.1800 | 5383.40000 2014-01-11 14:52:00 | 5381.00000 | 5381.99000 | 5380.00000 | 5380.00000 | 10.7310 | 57736.8500 | 5380.38000 2014-01-11 14:53:00 | 5380.00000 | 5385.00000 | 5380.00000 | 5383.66000 | 31.4150 | 169067.5700 | 5381.74997 2014-01-11 14:54:00 | 5380.20000 | 5380.21000 | 5375.01000 | 5375.01000 | 29.0710 | 156392.4100 | 5379.67001 2014-01-11 14:55:00 | 5375.01000 | 5377.78000 | 5367.00000 | 5368.00000 | 62.7899 | 337289.3900 | 5371.71000 2014-01-11 14:56:00 | 5368.00000 | 5382.36000 | 5367.00000 | 5378.12000 | 107.3011 | 576665.9400 | 5374.28002 2014-01-11 14:57:00 | 5384.40000 | 5387.00000 | 5370.00000 | 5374.94000 | 64.3269 | 345976.0200 | 5378.39996 2014-01-11 14:58:00 | 5370.10000 | 5380.92000 | 5370.10000 | 5379.82000 | 71.7971 | 386128.9100 | 5378.05996 2014-01-11 14:59:00 | 5379.88000 | 5381.00000 | 5379.88000 | 5381.00000 | 6.7600 | 36372.5700 | 5380.56000 2014-01-11 15:00:00 | 5381.00000 | 5383.00000 | 5376.10000 | 5380.99000 | 32.1870 | 173214.7500 | 5381.50998 2014-01-11 15:01:00 | 5379.21000 | 5382.00000 | 5379.21000 | 5382.00000 | 15.5340 | 83571.3700 | 5379.90001 2014-01-11 15:02:00 | 5381.25000 | 5382.00000 | 5377.11000 | 5377.11000 | 15.8350 | 85209.8300 | 5381.10999 2014-01-11 15:03:00 | 5379.00000 | 5380.00000 | 5373.00000 | 5374.00000 | 17.0470 | 91649.0700 | 5376.25999 2014-01-11 15:04:00 | 5374.00000 | 5374.00000 | 5371.00000 | 5374.00000 | 21.8110 | 117203.1700 | 5373.58000 2014-01-11 15:05:00 | 5374.00000 | 5379.43000 | 5374.00000 | 5377.58000 | 42.4400 | 228139.0900 | 5375.57000 2014-01-11 15:06:00 | 5379.43000 | 5388.00000 | 5375.11000 | 5386.60000 | 12.7610 | 68675.1300 | 5381.64000 2014-01-11 15:07:00 | 5386.60000 | 5387.99000 | 5378.00000 | 5385.00000 | 49.9780 | 269001.8400 | 5382.40998 2014-01-11 15:08:00 | 5385.00000 | 5385.99000 | 5377.10000 | 5385.00000 | 5.3490 | 28802.7300 | 5384.69000 2014-01-11 15:09:00 | 5380.00000 | 5385.00000 | 5378.01000 | 5385.00000 | 30.0710 | 161827.7900 | 5381.52001 2014-01-11 15:10:00 | 5380.00000 | 5385.00000 | 5380.00000 | 5381.01000 | 2.4040 | 12943.1700 | 5384.01000 2014-01-11 15:11:00 | 5384.97000 | 5384.98000 | 5379.00000 | 5379.00000 | 3.1450 | 16924.3800 | 5381.36000 2014-01-11 15:12:00 | 5379.00000 | 5380.00000 | 5377.20000 | 5378.00000 | 6.1380 | 33010.1600 | 5378.00000 2014-01-11 15:13:00 | 5377.99000 | 5380.00000 | 5377.99000 | 5378.20000 | 5.7910 | 31144.7600 | 5378.13000 2014-01-11 15:14:00 | 5380.00000 | 5380.00000 | 5378.20000 | 5378.79000 | 3.5290 | 18982.0200 | 5378.87000 2014-01-11 15:15:00 | 5378.79000 | 5379.20000 | 5378.79000 | 5379.20000 | 5.7270 | 30805.0700 | 5378.92000 2014-01-11 15:16:00 | 5379.21000 | 5380.00000 | 5378.00000 | 5378.00000 | 12.2530 | 65911.8500 | 5379.24001 2014-01-11 15:17:00 | 5378.00000 | 5379.00000 | 5377.20000 | 5377.20000 | 18.4110 | 99008.3800 | 5377.68000 2014-01-11 15:18:00 | 5376.00000 | 5380.00000 | 5372.00000 | 5375.00000 | 19.1460 | 102927.7700 | 5375.93999 2014-01-11 15:19:00 | 5375.00000 | 5380.56000 | 5373.00000 | 5375.10000 | 61.2080 | 329125.6900 | 5377.16998 2014-01-11 15:20:00 | 5375.11000 | 5380.56000 | 5375.10000 | 5377.45000 | 45.4570 | 244442.6300 | 5377.44997 2014-01-11 15:21:00 | 5380.00000 | 5380.00000 | 5375.11000 | 5378.00000 | 4.2570 | 22899.9900 | 5379.37000 2014-01-11 15:22:00 | 5378.00000 | 5385.00000 | 5378.00000 | 5384.50000 | 10.4040 | 55990.8400 | 5381.66001 2014-01-11 15:23:00 | 5384.49000 | 5390.00000 | 5384.49000 | 5390.00000 | 20.9640 | 112923.9400 | 5386.56002 2014-01-11 15:24:00 | 5389.00000 | 5390.00000 | 5389.00000 | 5390.00000 | 32.7010 | 176256.2900 | 5389.94001 2014-01-11 15:25:00 | 5391.00000 | 5398.00000 | 5391.00000 | 5398.00000 | 9.3130 | 50260.5100 | 5396.81001 2014-01-11 15:26:00 | 5398.00000 | 5399.00000 | 5389.70000 | 5390.00000 | 35.1540 | 189703.4300 | 5396.35003 2014-01-11 15:27:00 | 5390.00000 | 5398.00000 | 5390.00000 | 5398.00000 | 16.7140 | 90161.0600 | 5394.34001 2014-01-11 15:28:00 | 5398.00000 | 5398.00000 | 5395.00000 | 5395.00000 | 2.0800 | 11225.5900 | 5396.92000 2014-01-11 15:29:00 | 5395.01000 | 5398.00000 | 5395.01000 | 5398.00000 | 1.1950 | 6448.3800 | 5396.13000 2014-01-11 15:30:00 | 5398.00000 | 5400.01000 | 5398.00000 | 5400.01000 | 45.5930 | 246166.2200 | 5399.21003 2014-01-11 15:31:00 | 5400.01000 | 5401.00000 | 5398.01000 | 5401.00000 | 14.9860 | 80924.4500 | 5399.99999 2014-01-11 15:32:00 | 5400.00000 | 5403.00000 | 5398.01000 | 5403.00000 | 7.5020 | 40519.7000 | 5401.19000 2014-01-11 15:33:00 | 5406.00000 | 5428.60000 | 5405.00000 | 5425.00000 | 36.9780 | 200528.7900 | 5422.91999 2014-01-11 15:34:00 | 5419.00000 | 5419.00000 | 5412.54000 | 5414.99000 | 39.5690 | 214293.2900 | 5415.68999 2014-01-11 15:35:00 | 5413.00000 | 5424.49000 | 5401.00000 | 5401.00000 | 23.4610 | 127073.3700 | 5416.37000 2014-01-11 15:36:00 | 5409.00000 | 5417.00000 | 5405.00000 | 5405.00000 | 16.3540 | 88460.6300 | 5409.11001 2014-01-11 15:37:00 | 5405.00000 | 5407.99000 | 5397.00000 | 5401.00000 | 24.6330 | 133079.9700 | 5402.51001 2014-01-11 15:38:00 | 5404.00000 | 5415.00000 | 5401.01000 | 5401.01000 | 0.9710 | 5249.4400 | 5406.22000 2014-01-11 15:39:00 | 5412.38000 | 5413.80000 | 5407.21000 | 5407.81000 | 25.8860 | 140092.4200 | 5411.89998 2014-01-11 15:40:00 | 5409.49000 | 5411.00000 | 5407.00000 | 5411.00000 | 7.0510 | 38139.2200 | 5409.05000 2014-01-11 15:41:00 | 5412.01000 | 5412.59000 | 5407.00000 | 5411.57000 | 26.5370 | 143566.5300 | 5410.04999 2014-01-11 15:42:00 | 5412.58000 | 5413.00000 | 5408.97000 | 5409.98000 | 25.2760 | 136760.9800 | 5410.69998 2014-01-11 15:43:00 | 5410.32000 | 5413.80000 | 5408.13000 | 5412.66000 | 66.3350 | 358960.0000 | 5411.32006 2014-01-11 15:44:00 | 5413.65000 | 5413.80000 | 5410.01000 | 5413.00000 | 74.7051 | 404306.0600 | 5412.02993 2014-01-11 15:45:00 | 5413.00000 | 5413.80000 | 5412.01000 | 5413.80000 | 11.0280 | 59701.1900 | 5413.60000 2014-01-11 15:46:00 | 5413.80000 | 5430.00000 | 5408.08000 | 5415.07000 | 28.1570 | 152532.2700 | 5417.20998 2014-01-11 15:47:00 | 5417.45000 | 5427.03000 | 5417.45000 | 5421.00000 | 51.4050 | 278731.1300 | 5422.25995 2014-01-11 15:48:00 | 5425.00000 | 5427.62000 | 5422.23000 | 5422.23000 | 30.8040 | 167091.3900 | 5424.34002 2014-01-11 15:49:00 | 5425.30000 | 5425.30000 | 5422.00000 | 5423.00000 | 3.0700 | 16645.9500 | 5422.13000 2014-01-11 15:50:00 | 5423.00000 | 5428.10000 | 5423.00000 | 5425.01000 | 11.6370 | 63127.8500 | 5424.74999 2014-01-11 15:51:00 | 5425.01000 | 5425.02000 | 5424.99000 | 5425.02000 | 19.2680 | 104528.9300 | 5424.99999 2014-01-11 15:52:00 | 5425.10000 | 5429.38000 | 5425.01000 | 5429.38000 | 24.5520 | 133271.4600 | 5428.13001 2014-01-11 15:53:00 | 5429.38000 | 5429.39000 | 5425.00000 | 5428.00000 | 26.6710 | 144755.1400 | 5427.44000 2014-01-11 15:54:00 | 5428.00000 | 5430.00000 | 5425.00000 | 5425.00000 | 18.2380 | 98959.3400 | 5425.99999 2014-01-11 15:55:00 | 5425.00000 | 5430.01000 | 5425.00000 | 5430.01000 | 40.8500 | 221686.9500 | 5426.85000 2014-01-11 15:56:00 | 5429.61000 | 5430.00000 | 5425.01000 | 5428.99000 | 30.4500 | 165295.8000 | 5428.43000 2014-01-11 15:57:00 | 5425.09000 | 5428.00000 | 5425.00000 | 5425.00000 | 18.0990 | 98187.4600 | 5425.02000 2014-01-11 15:58:00 | 5425.00000 | 5425.10000 | 5425.00000 | 5425.10000 | 0.2500 | 1356.2700 | 5425.08000 2014-01-11 15:59:00 | 5425.10000 | 5425.10000 | 5425.00000 | 5425.00000 | 2.3770 | 12895.3500 | 5425.05000 2014-01-11 16:00:00 | 5425.00000 | 5426.49000 | 5425.00000 | 5425.00000 | 12.5970 | 68339.4400 | 5425.05999 2014-01-11 16:01:00 | 5425.00000 | 5429.00000 | 5425.00000 | 5429.00000 | 14.3740 | 77988.6600 | 5425.68001 2014-01-11 16:02:00 | 5428.99000 | 5428.99000 | 5425.50000 | 5428.00000 | 1.0730 | 5822.5100 | 5426.38000 2014-01-11 16:03:00 | 5428.00000 | 5428.00000 | 5425.00000 | 5425.02000 | 9.2640 | 50258.9600 | 5425.19001 2014-01-11 16:04:00 | 5425.00000 | 5425.02000 | 5424.99000 | 5425.00000 | 26.3880 | 143154.8900 | 5424.99999 2014-01-11 16:05:00 | 5422.00000 | 5425.02000 | 5421.02000 | 5424.00000 | 3.7290 | 20228.8500 | 5424.74000 2014-01-11 16:06:00 | 5421.04000 | 5423.00000 | 5413.00000 | 5413.00000 | 15.2910 | 82844.8600 | 5417.88000 2014-01-11 16:07:00 | 5411.15000 | 5415.00000 | 5391.00000 | 5396.48000 | 16.2520 | 87824.8200 | 5403.94001 2014-01-11 16:08:00 | 5398.00000 | 5405.00000 | 5392.49000 | 5404.88000 | 35.7410 | 192986.3200 | 5399.58001 2014-01-11 16:09:00 | 5404.88000 | 5404.88000 | 5399.70000 | 5400.00000 | 10.7770 | 58203.1300 | 5400.67999 2014-01-11 16:10:00 | 5391.00000 | 5400.00000 | 5383.00000 | 5397.00000 | 46.2180 | 249305.4900 | 5394.11998 2014-01-11 16:11:00 | 5399.00000 | 5399.00000 | 5395.00000 | 5395.00000 | 5.6660 | 30584.7900 | 5397.95000 2014-01-11 16:12:00 | 5398.99000 | 5398.99000 | 5390.50000 | 5390.50000 | 10.9060 | 58828.8600 | 5394.16999 2014-01-11 16:13:00 | 5394.36000 | 5396.76000 | 5394.00000 | 5394.00000 | 1.1160 | 6021.9200 | 5395.98000 2014-01-11 16:14:00 | 5396.99000 | 5396.99000 | 5394.60000 | 5395.99000 | 4.5940 | 24788.6000 | 5395.86000 2014-01-11 16:15:00 | 5396.59000 | 5400.00000 | 5396.59000 | 5399.60000 | 7.2560 | 39178.9500 | 5399.51999 2014-01-11 16:16:00 | 5401.00000 | 5410.00000 | 5400.01000 | 5409.00000 | 4.9370 | 26677.1900 | 5403.52000 2014-01-11 16:17:00 | 5401.01000 | 5404.26000 | 5400.00000 | 5400.01000 | 25.2490 | 136365.2500 | 5400.82000 2014-01-11 16:18:00 | 5400.02000 | 5410.00000 | 5400.02000 | 5401.00000 | 3.3590 | 18142.2500 | 5401.09000 2014-01-11 16:19:00 | 5401.02000 | 5401.02000 | 5399.00000 | 5400.00000 | 6.2820 | 33924.3400 | 5400.25000 2014-01-11 16:20:00 | 5401.00000 | 5410.00000 | 5400.00000 | 5402.49000 | 8.6030 | 46481.5600 | 5402.95000 2014-01-11 16:21:00 | 5403.09000 | 5403.26000 | 5400.00000 | 5402.06000 | 4.8620 | 26263.2400 | 5401.73000 2014-01-11 16:22:00 | 5402.06000 | 5404.06000 | 5402.05000 | 5404.06000 | 4.2450 | 22931.9300 | 5402.10000 2014-01-11 16:23:00 | 5404.06000 | 5410.00000 | 5404.06000 | 5410.00000 | 20.8840 | 112957.8100 | 5408.82002 2014-01-11 16:24:00 | 5408.02000 | 5408.02000 | 5402.17000 | 5407.98000 | 18.9210 | 102220.2200 | 5402.47000 2014-01-11 16:25:00 | 5407.98000 | 5407.98000 | 5320.80000 | 5350.00000 | 121.6179 | 651896.3300 | 5360.19995 2014-01-11 16:26:00 | 5339.40000 | 5383.00000 | 5339.40000 | 5383.00000 | 43.3360 | 232898.9300 | 5374.25997 2014-01-11 16:27:00 | 5383.00000 | 5400.00000 | 5383.00000 | 5385.61000 | 41.7250 | 224965.6400 | 5391.62996 2014-01-11 16:28:00 | 5390.00000 | 5391.90000 | 5390.00000 | 5391.00000 | 24.2420 | 130703.3100 | 5391.61001 2014-01-11 16:29:00 | 5391.00000 | 5400.00000 | 5390.00000 | 5390.10000 | 6.0470 | 32607.7300 | 5392.38000 2014-01-11 16:30:00 | 5391.00000 | 5396.61000 | 5391.00000 | 5394.80000 | 24.5440 | 132408.4600 | 5394.74002 2014-01-11 16:31:00 | 5395.00000 | 5396.00000 | 5395.00000 | 5396.00000 | 1.5070 | 8131.3400 | 5395.71000 2014-01-11 16:32:00 | 5397.20000 | 5398.99000 | 5396.00000 | 5398.94000 | 17.1710 | 92695.3900 | 5398.37000 2014-01-11 16:33:00 | 5395.00000 | 5395.99000 | 5395.00000 | 5395.00000 | 4.3340 | 23382.1300 | 5395.05000 2014-01-11 16:34:00 | 5395.00000 | 5399.99000 | 5395.00000 | 5398.99000 | 9.7140 | 52430.9300 | 5397.46001 2014-01-11 16:35:00 | 5398.99000 | 5399.99000 | 5398.98000 | 5399.99000 | 0.3440 | 1857.3600 | 5399.29000 2014-01-11 16:36:00 | 5398.97000 | 5399.99000 | 5395.20000 | 5395.20000 | 12.3320 | 66579.6900 | 5398.94000 2014-01-11 16:37:00 | 5396.00000 | 5399.99000 | 5396.00000 | 5396.00000 | 18.4420 | 99551.4400 | 5398.08001 2014-01-11 16:38:00 | 5396.00000 | 5399.99000 | 5396.00000 | 5398.99000 | 6.8510 | 36985.5300 | 5398.56000 2014-01-11 16:39:00 | 5399.00000 | 5399.99000 | 5398.40000 | 5399.00000 | 5.0370 | 27194.4300 | 5398.93000 2014-01-11 16:40:00 | 5399.00000 | 5399.00000 | 5395.00000 | 5396.73000 | 11.3900 | 61458.6500 | 5395.84000 2014-01-11 16:41:00 | 5396.73000 | 5399.00000 | 5395.00000 | 5399.00000 | 14.4350 | 77907.7700 | 5397.13999 2014-01-11 16:42:00 | 5396.01000 | 5396.01000 | 5395.00000 | 5395.00000 | 4.4200 | 23847.9300 | 5395.46000 2014-01-11 16:43:00 | 5396.01000 | 5396.01000 | 5396.01000 | 5396.01000 | 0.8400 | 4532.6500 | 5396.01000 2014-01-11 16:44:00 | 5396.01000 | 5396.01000 | 5389.17000 | 5396.01000 | 8.4650 | 45660.3800 | 5394.01999 2014-01-11 16:45:00 | 5395.00000 | 5396.99000 | 5387.00000 | 5393.05000 | 15.1670 | 81795.1900 | 5392.96999 2014-01-11 16:46:00 | 5389.49000 | 5396.98000 | 5388.01000 | 5388.01000 | 8.1970 | 44212.5800 | 5393.75000 2014-01-11 16:47:00 | 5389.00000 | 5391.45000 | 5389.00000 | 5390.00000 | 1.2730 | 6861.4500 | 5389.98000 2014-01-11 16:48:00 | 5390.00000 | 5395.00000 | 5389.26000 | 5395.00000 | 33.2350 | 179168.1500 | 5390.94997 2014-01-11 16:49:00 | 5390.00000 | 5394.99000 | 5389.00000 | 5394.99000 | 4.7600 | 25670.6900 | 5393.00000 2014-01-11 16:50:00 | 5388.00000 | 5388.64000 | 5381.61000 | 5383.30000 | 16.5740 | 89280.5400 | 5386.78001 2014-01-11 16:51:00 | 5382.25000 | 5392.99000 | 5381.79000 | 5392.99000 | 5.2010 | 27992.5400 | 5382.15000 2014-01-11 16:52:00 | 5381.63000 | 5392.23000 | 5381.62000 | 5391.00000 | 18.5270 | 99806.2000 | 5387.06999 2014-01-11 16:53:00 | 5392.49000 | 5392.50000 | 5391.10000 | 5392.50000 | 10.8840 | 58690.5800 | 5392.37001 2014-01-11 16:54:00 | 5383.47000 | 5395.98000 | 5382.89000 | 5395.00000 | 27.6810 | 149200.5100 | 5390.00001 2014-01-11 16:55:00 | 5395.00000 | 5398.00000 | 5395.00000 | 5398.00000 | 29.5250 | 159349.6500 | 5397.10997 2014-01-11 16:56:00 | 5398.00000 | 5400.00000 | 5397.00000 | 5400.00000 | 28.3720 | 153178.9400 | 5398.95001 2014-01-11 16:57:00 | 5400.00000 | 5400.00000 | 5400.00000 | 5400.00000 | 7.5480 | 40759.2000 | 5400.00000 2014-01-11 16:58:00 | 5401.00000 | 5402.00000 | 5401.00000 | 5401.01000 | 1.9990 | 10797.6000 | 5401.50000 2014-01-11 16:59:00 | 5401.00000 | 5401.00000 | 5398.00000 | 5399.99000 | 3.1600 | 17061.9000 | 5399.34000 2014-01-11 17:00:00 | 5400.00000 | 5406.50000 | 5400.00000 | 5406.50000 | 12.3140 | 66526.9900 | 5402.55001 2014-01-11 17:01:00 | 5402.01000 | 5402.01000 | 5402.01000 | 5402.01000 | 2.0000 | 10804.0200 | 5402.01000 2014-01-11 17:02:00 | 5402.82000 | 5408.00000 | 5402.00000 | 5402.00000 | 22.7770 | 123071.9700 | 5403.33999 2014-01-11 17:03:00 | 5402.00000 | 5409.00000 | 5402.00000 | 5409.00000 | 12.6950 | 68616.3600 | 5404.98999 2014-01-11 17:04:00 | 5404.10000 | 5410.00000 | 5404.10000 | 5410.00000 | 19.9860 | 108066.9400 | 5407.12999 2014-01-11 17:05:00 | 5405.00000 | 5414.99000 | 5404.00000 | 5414.99000 | 10.6390 | 57519.8800 | 5406.51000 2014-01-11 17:06:00 | 5414.99000 | 5420.00000 | 5410.07000 | 5417.00000 | 28.0030 | 151583.1100 | 5413.10002 2014-01-11 17:07:00 | 5417.00000 | 5420.00000 | 5414.46000 | 5420.00000 | 11.3040 | 61257.6400 | 5419.11001 2014-01-11 17:08:00 | 5420.00000 | 5420.00000 | 5405.00000 | 5405.00000 | 32.4540 | 175621.5900 | 5411.40002 2014-01-11 17:09:00 | 5405.02000 | 5415.00000 | 5405.00000 | 5406.02000 | 10.8680 | 58757.9100 | 5406.51000 2014-01-11 17:10:00 | 5406.02000 | 5412.79000 | 5406.02000 | 5406.02000 | 16.4380 | 88909.7600 | 5408.78999 2014-01-11 17:11:00 | 5407.80000 | 5414.82000 | 5406.00000 | 5414.37000 | 14.3930 | 77868.1300 | 5410.14001 2014-01-11 17:12:00 | 5406.01000 | 5409.66000 | 5406.00000 | 5407.00000 | 5.6150 | 30366.4300 | 5408.08999 2014-01-11 17:13:00 | 5407.00000 | 5407.00000 | 5406.00000 | 5407.00000 | 3.8960 | 21063.5900 | 5406.46000 2014-01-11 17:14:00 | 5407.00000 | 5407.01000 | 5387.00000 | 5397.42000 | 12.4710 | 67389.7700 | 5403.72000 2014-01-11 17:15:00 | 5387.00000 | 5397.42000 | 5382.01000 | 5397.32000 | 31.1830 | 168090.5900 | 5390.46002 2014-01-11 17:16:00 | 5396.82000 | 5400.00000 | 5385.06000 | 5400.00000 | 24.0300 | 129548.1400 | 5391.10000 2014-01-11 17:17:00 | 5400.00000 | 5400.00000 | 5390.02000 | 5391.00000 | 5.2720 | 28431.8500 | 5392.99000 2014-01-11 17:18:00 | 5391.02000 | 5404.95000 | 5391.02000 | 5397.06000 | 15.4710 | 83463.0600 | 5394.81000 2014-01-11 17:19:00 | 5401.31000 | 5401.31000 | 5392.00000 | 5393.11000 | 11.2670 | 60817.8800 | 5397.87999 2014-01-11 17:20:00 | 5400.77000 | 5400.77000 | 5393.00000 | 5396.00000 | 23.5840 | 127307.3000 | 5398.04002 2014-01-11 17:21:00 | 5396.00000 | 5396.44000 | 5392.60000 | 5392.60000 | 8.0360 | 43344.8900 | 5393.83999 2014-01-11 17:22:00 | 5392.60000 | 5399.60000 | 5385.00000 | 5385.00000 | 31.5920 | 170385.3300 | 5393.31001 2014-01-11 17:23:00 | 5385.00000 | 5388.73000 | 5380.00000 | 5388.73000 | 30.0150 | 161592.7600 | 5383.72997 2014-01-11 17:24:00 | 5383.00000 | 5383.00000 | 5370.44000 | 5371.01000 | 25.9570 | 139483.5600 | 5373.63999 2014-01-11 17:25:00 | 5371.01000 | 5375.00000 | 5368.00000 | 5368.00000 | 29.3590 | 157661.3700 | 5370.11999 2014-01-11 17:26:00 | 5368.00000 | 5368.00000 | 5355.00000 | 5355.00000 | 3.7200 | 19933.0600 | 5358.35000 2014-01-11 17:27:00 | 5355.00000 | 5356.00000 | 5330.11000 | 5350.00000 | 15.2510 | 81438.7100 | 5339.89000 2014-01-11 17:28:00 | 5350.00000 | 5350.00000 | 5346.00000 | 5350.00000 | 4.0750 | 21795.0200 | 5348.47000 2014-01-11 17:29:00 | 5350.00000 | 5350.11000 | 5339.00000 | 5339.00000 | 18.7350 | 100152.5500 | 5345.74998 2014-01-11 17:30:00 | 5349.99000 | 5350.11000 | 5341.01000 | 5350.10000 | 13.8020 | 73799.9000 | 5347.04001 2014-01-11 17:31:00 | 5350.00000 | 5355.00000 | 5340.00000 | 5342.80000 | 17.1690 | 91801.4700 | 5346.93000 2014-01-11 17:32:00 | 5340.01000 | 5350.00000 | 5339.00000 | 5340.01000 | 15.2660 | 81557.4800 | 5342.42999 2014-01-11 17:33:00 | 5340.00000 | 5347.99000 | 5339.00000 | 5340.01000 | 6.3420 | 33873.1100 | 5341.08000 2014-01-11 17:34:00 | 5347.97000 | 5348.00000 | 5335.00000 | 5338.00000 | 15.4470 | 82517.1900 | 5341.95999 2014-01-11 17:35:00 | 5336.00000 | 5340.00000 | 5330.00000 | 5335.00000 | 26.6210 | 142064.2000 | 5336.55000 2014-01-11 17:36:00 | 5336.33000 | 5355.69000 | 5331.47000 | 5355.69000 | 26.1920 | 139812.5200 | 5337.99001 2014-01-11 17:37:00 | 5358.70000 | 5364.99000 | 5340.02000 | 5351.87000 | 14.6550 | 78516.5200 | 5357.65999 2014-01-11 17:38:00 | 5342.22000 | 5346.19000 | 5340.05000 | 5340.05000 | 13.6860 | 73151.9900 | 5345.01999 2014-01-11 17:39:00 | 5347.12000 | 5349.99000 | 5341.03000 | 5344.75000 | 24.4700 | 130794.9400 | 5345.11000 2014-01-11 17:40:00 | 5348.89000 | 5382.00000 | 5342.03000 | 5382.00000 | 5.9170 | 31672.5100 | 5352.80000 2014-01-11 17:41:00 | 5370.79000 | 5400.00000 | 5370.79000 | 5400.00000 | 22.1860 | 119579.0400 | 5389.83998 2014-01-11 17:42:00 | 5399.00000 | 5399.01000 | 5385.60000 | 5391.00000 | 10.1170 | 54573.4900 | 5394.23999 2014-01-11 17:43:00 | 5389.96000 | 5389.96000 | 5389.96000 | 5389.96000 | 0.1000 | 539.0000 | 5389.96000 2014-01-11 17:44:00 | 5381.57000 | 5381.57000 | 5373.11000 | 5375.01000 | 30.9750 | 166595.9200 | 5378.39997 2014-01-11 17:45:00 | 5375.02000 | 5380.00000 | 5372.00000 | 5372.00000 | 28.4320 | 152811.6600 | 5374.64001 2014-01-11 17:46:00 | 5366.21000 | 5371.37000 | 5355.90000 | 5371.37000 | 10.2830 | 55159.2900 | 5364.12001 2014-01-11 17:47:00 | 5364.89000 | 5366.67000 | 5356.92000 | 5365.00000 | 10.8230 | 58056.2500 | 5364.16001 2014-01-11 17:48:00 | 5368.99000 | 5369.00000 | 5365.00000 | 5365.00000 | 11.9010 | 63875.9400 | 5367.27000 2014-01-11 17:49:00 | 5358.00000 | 5363.62000 | 5356.00000 | 5357.50000 | 10.7610 | 57653.7600 | 5357.66000 2014-01-11 17:50:00 | 5360.00000 | 5364.59000 | 5356.01000 | 5364.59000 | 10.5800 | 56727.3200 | 5361.75000 2014-01-11 17:51:00 | 5365.59000 | 5380.43000 | 5363.60000 | 5374.82000 | 40.9600 | 219993.6400 | 5370.94000 2014-01-11 17:52:00 | 5375.13000 | 5378.28000 | 5367.02000 | 5378.28000 | 7.0400 | 37817.8000 | 5371.85000 2014-01-11 17:53:00 | 5367.74000 | 5376.08000 | 5366.00000 | 5366.00000 | 7.8550 | 42173.5400 | 5369.00999 2014-01-11 17:54:00 | 5366.00000 | 5366.10000 | 5365.00000 | 5366.10000 | 2.0830 | 11177.4800 | 5366.05000 2014-01-11 17:55:00 | 5366.49000 | 5374.58000 | 5366.49000 | 5367.09000 | 11.0730 | 59452.2800 | 5369.12001 2014-01-11 17:56:00 | 5373.46000 | 5374.89000 | 5367.00000 | 5374.89000 | 20.3080 | 109081.7200 | 5371.36999 2014-01-11 17:57:00 | 5374.95000 | 5379.22000 | 5367.01000 | 5379.22000 | 29.2620 | 157203.0300 | 5372.26001 2014-01-11 17:58:00 | 5377.44000 | 5377.44000 | 5375.64000 | 5376.23000 | 1.5420 | 8291.3600 | 5377.02000 2014-01-11 17:59:00 | 5379.22000 | 5385.00000 | 5378.64000 | 5380.85000 | 23.0320 | 123951.3500 | 5381.70001 2014-01-11 18:00:00 | 5380.42000 | 5390.00000 | 5380.42000 | 5387.20000 | 14.0520 | 75684.0200 | 5386.00001 2014-01-11 18:01:00 | 5385.00000 | 5390.00000 | 5385.00000 | 5390.00000 | 11.8420 | 63820.3800 | 5389.32000 2014-01-11 18:02:00 | 5390.02000 | 5395.00000 | 5390.00000 | 5394.99000 | 11.3440 | 61162.9100 | 5391.65001 2014-01-11 18:03:00 | 5395.00000 | 5400.00000 | 5391.99000 | 5391.99000 | 46.5960 | 251425.3500 | 5395.85997 2014-01-11 18:04:00 | 5391.00000 | 5391.00000 | 5390.00000 | 5390.00000 | 9.5130 | 51276.0800 | 5390.11001 2014-01-11 18:05:00 | 5390.00000 | 5390.00000 | 5380.22000 | 5381.00000 | 3.1770 | 17116.2900 | 5387.56000 2014-01-11 18:06:00 | 5382.75000 | 5389.72000 | 5381.00000 | 5389.11000 | 12.1670 | 65542.8600 | 5386.93999 2014-01-11 18:07:00 | 5381.00000 | 5381.00000 | 5370.03000 | 5379.00000 | 12.4810 | 67130.7700 | 5378.64000 2014-01-11 18:08:00 | 5376.74000 | 5377.11000 | 5370.03000 | 5370.03000 | 11.6200 | 62440.6200 | 5373.55000 2014-01-11 18:09:00 | 5370.00000 | 5372.56000 | 5368.00000 | 5372.56000 | 21.0000 | 112816.6400 | 5372.22000 2014-01-11 18:10:00 | 5369.06000 | 5369.99000 | 5369.00000 | 5369.98000 | 12.0130 | 64500.2300 | 5369.20001 2014-01-11 18:11:00 | 5369.98000 | 5379.99000 | 5369.01000 | 5369.01000 | 9.8210 | 52818.3300 | 5378.10000 2014-01-11 18:12:00 | 5369.25000 | 5393.73000 | 5369.25000 | 5378.38000 | 7.6490 | 41142.3200 | 5378.78000 2014-01-11 18:13:00 | 5387.81000 | 5388.75000 | 5370.96000 | 5380.40000 | 6.6470 | 35798.9500 | 5385.73000 2014-01-11 18:14:00 | 5371.60000 | 5389.99000 | 5371.60000 | 5377.38000 | 8.2570 | 44438.5400 | 5381.92000 2014-01-11 18:15:00 | 5383.99000 | 5383.99000 | 5377.67000 | 5380.84000 | 20.0340 | 107797.0600 | 5380.71001 2014-01-11 18:16:00 | 5378.55000 | 5378.55000 | 5375.03000 | 5376.01000 | 22.3510 | 120199.7100 | 5377.82000 2014-01-11 18:17:00 | 5382.00000 | 5390.00000 | 5380.02000 | 5382.00000 | 8.5650 | 46116.6500 | 5384.30999 2014-01-11 18:18:00 | 5390.00000 | 5390.00000 | 5371.37000 | 5371.37000 | 5.2260 | 28128.7500 | 5382.46000 2014-01-11 18:19:00 | 5377.23000 | 5382.61000 | 5370.45000 | 5382.24000 | 10.7100 | 57636.1600 | 5381.53000 2014-01-11 18:20:00 | 5378.01000 | 5387.06000 | 5370.46000 | 5370.46000 | 4.6410 | 24952.9400 | 5376.63000 2014-01-11 18:21:00 | 5371.79000 | 5378.82000 | 5371.79000 | 5372.59000 | 40.0970 | 215449.2800 | 5373.19998 2014-01-11 18:22:00 | 5379.97000 | 5385.33000 | 5370.00000 | 5379.97000 | 6.2300 | 33502.6900 | 5377.64000 2014-01-11 18:23:00 | 5384.94000 | 5384.94000 | 5365.00000 | 5365.00000 | 8.8670 | 47738.5500 | 5383.85000 2014-01-11 18:24:00 | 5371.63000 | 5377.86000 | 5364.53000 | 5377.78000 | 10.7400 | 57695.7500 | 5372.04000 2014-01-11 18:25:00 | 5363.00000 | 5363.00000 | 5363.00000 | 5363.00000 | 1.0000 | 5363.0000 | 5363.00000 2014-01-11 18:26:00 | 5362.11000 | 5373.17000 | 5362.11000 | 5373.17000 | 20.5250 | 110138.0600 | 5366.03998 2014-01-11 18:27:00 | 5372.33000 | 5373.80000 | 5366.00000 | 5366.00000 | 15.1430 | 81327.5200 | 5370.63001 2014-01-11 18:28:00 | 5367.01000 | 5370.96000 | 5363.00000 | 5363.00000 | 2.0040 | 10752.3100 | 5365.43000 2014-01-11 18:29:00 | 5364.69000 | 5368.76000 | 5363.82000 | 5368.46000 | 5.9210 | 31773.5900 | 5366.25000 2014-01-11 18:30:00 | 5365.01000 | 5371.54000 | 5365.01000 | 5371.54000 | 2.5510 | 13690.8900 | 5366.87000 2014-01-11 18:31:00 | 5370.94000 | 5370.94000 | 5363.69000 | 5370.93000 | 17.5880 | 94429.7100 | 5368.98999 2014-01-11 18:32:00 | 5370.94000 | 5370.94000 | 5370.93000 | 5370.93000 | 7.2660 | 39025.2200 | 5370.93999 2014-01-11 18:33:00 | 5370.93000 | 5373.72000 | 5367.24000 | 5367.51000 | 9.7550 | 52373.3500 | 5368.86999 2014-01-11 18:34:00 | 5372.09000 | 5372.40000 | 5365.01000 | 5372.40000 | 27.4790 | 147507.8600 | 5368.01999 2014-01-11 18:35:00 | 5365.62000 | 5366.65000 | 5360.00000 | 5360.10000 | 27.6150 | 148102.6800 | 5363.11997 2014-01-11 18:36:00 | 5362.87000 | 5371.70000 | 5360.33000 | 5360.70000 | 3.3410 | 17925.2900 | 5365.25000 2014-01-11 18:37:00 | 5362.22000 | 5370.28000 | 5360.10000 | 5360.10000 | 31.8170 | 170637.6300 | 5363.09998 2014-01-11 18:38:00 | 5361.00000 | 5361.00000 | 5361.00000 | 5361.00000 | 1.6520 | 8856.3700 | 5361.00000 2014-01-11 18:39:00 | 5362.57000 | 5367.99000 | 5362.57000 | 5367.99000 | 4.0200 | 21562.1700 | 5363.72000 2014-01-11 18:40:00 | 5367.00000 | 5367.00000 | 5363.40000 | 5363.40000 | 2.5000 | 13413.9000 | 5365.56000 2014-01-11 18:41:00 | 5362.74000 | 5365.76000 | 5361.75000 | 5364.00000 | 30.1530 | 161706.2400 | 5362.86002 2014-01-11 18:42:00 | 5361.04000 | 5363.89000 | 5360.00000 | 5361.62000 | 24.5730 | 131771.5100 | 5362.45001 2014-01-11 18:43:00 | 5369.20000 | 5369.20000 | 5369.20000 | 5369.20000 | 12.5100 | 67168.6900 | 5369.20000 2014-01-11 18:44:00 | 5361.98000 | 5361.99000 | 5360.00000 | 5360.00000 | 1.0200 | 5469.1800 | 5361.94000 2014-01-11 18:45:00 | 5360.01000 | 5360.01000 | 5357.03000 | 5357.03000 | 3.0790 | 16502.2800 | 5359.62000 2014-01-11 18:46:00 | 5357.03000 | 5359.31000 | 5355.89000 | 5359.31000 | 11.8360 | 63424.4100 | 5358.59999 2014-01-11 18:47:00 | 5360.00000 | 5363.81000 | 5358.77000 | 5363.81000 | 13.4280 | 71968.6600 | 5359.59999 2014-01-11 18:48:00 | . | . | . | . | . | . | . 2014-01-11 18:49:00 | 5366.31000 | 5367.80000 | 5361.78000 | 5366.25000 | 8.4910 | 45550.4700 | 5364.56000 2014-01-11 18:50:00 | 5363.71000 | 5363.71000 | 5363.71000 | 5363.71000 | 8.0000 | 42909.6800 | 5363.71000 2014-01-11 18:51:00 | 5360.04000 | 5366.16000 | 5357.13000 | 5358.62000 | 11.9680 | 64170.1000 | 5361.81000 2014-01-11 18:52:00 | 5363.27000 | 5364.10000 | 5355.90000 | 5363.42000 | 16.8850 | 90538.7400 | 5362.07998 2014-01-11 18:53:00 | 5363.17000 | 5363.17000 | 5362.29000 | 5362.29000 | 9.8800 | 52979.6000 | 5362.31000 2014-01-11 18:54:00 | 5362.15000 | 5362.93000 | 5359.70000 | 5359.88000 | 4.3220 | 23172.8200 | 5361.60000 2014-01-11 18:55:00 | 5359.40000 | 5359.40000 | 5359.40000 | 5359.40000 | 0.2500 | 1339.8500 | 5359.40000 2014-01-11 18:56:00 | 5356.50000 | 5356.50000 | 5355.90000 | 5355.90000 | 0.4140 | 2217.4700 | 5356.20000 2014-01-11 18:57:00 | 5356.50000 | 5361.78000 | 5356.50000 | 5359.43000 | 10.5340 | 56456.7300 | 5359.48001 2014-01-11 18:58:00 | 5358.29000 | 5358.29000 | 5358.29000 | 5358.29000 | 17.6000 | 94305.9000 | 5358.29000 2014-01-11 18:59:00 | . | . | . | . | . | . | . 2014-01-11 19:00:00 | 5358.80000 | 5360.59000 | 5358.40000 | 5360.29000 | 7.0530 | 37802.1500 | 5359.73000 2014-01-11 19:01:00 | 5359.99000 | 5359.99000 | 5359.99000 | 5359.99000 | 0.0100 | 53.6000 | 5359.99000 2014-01-11 19:02:00 | 5359.98000 | 5359.98000 | 5359.98000 | 5359.98000 | 0.0100 | 53.6000 | 5359.98000 2014-01-11 19:03:00 | 5357.81000 | 5357.81000 | 5357.80000 | 5357.81000 | 0.6440 | 3450.4300 | 5357.81000 2014-01-11 19:04:00 | 5357.80000 | 5357.81000 | 5357.80000 | 5357.80000 | 0.7490 | 4012.9900 | 5357.80000 2014-01-11 19:05:00 | 5355.95000 | 5356.99000 | 5355.95000 | 5356.55000 | 1.8820 | 10080.7500 | 5356.40000 2014-01-11 19:06:00 | 5355.90000 | 5355.90000 | 5355.89000 | 5355.89000 | 0.5020 | 2688.6600 | 5355.90000 2014-01-11 19:07:00 | 5352.18000 | 5355.89000 | 5350.60000 | 5350.60000 | 4.7630 | 25499.2200 | 5353.60000 2014-01-11 19:08:00 | . | . | . | . | . | . | . 2014-01-11 19:09:00 | 5351.07000 | 5351.07000 | 5350.00000 | 5350.00000 | 2.1900 | 11717.2000 | 5350.32000 2014-01-11 19:10:00 | 5350.60000 | 5355.27000 | 5350.60000 | 5355.27000 | 2.3960 | 12827.4400 | 5353.69000 2014-01-11 19:11:00 | . | . | . | . | . | . | . 2014-01-11 19:12:00 | 5354.99000 | 5355.00000 | 5354.99000 | 5355.00000 | 0.7330 | 3925.2100 | 5355.00000 2014-01-11 19:13:00 | 5353.80000 | 5353.80000 | 5353.80000 | 5353.80000 | 0.5000 | 2676.9000 | 5353.80000 2014-01-11 19:14:00 | 5353.78000 | 5357.00000 | 5353.78000 | 5357.00000 | 6.5760 | 35210.6000 | 5354.41000 2014-01-11 19:15:00 | . | . | . | . | . | . | . 2014-01-11 19:16:00 | 5355.02000 | 5355.02000 | 5355.02000 | 5355.02000 | 0.4000 | 2142.0100 | 5355.02000 2014-01-11 19:17:00 | . | . | . | . | . | . | . 2014-01-11 19:18:00 | 5355.01000 | 5355.01000 | 5355.01000 | 5355.01000 | 0.6850 | 3668.1800 | 5355.01000 2014-01-11 19:19:00 | 5355.01000 | 5360.12000 | 5355.01000 | 5360.12000 | 7.8930 | 42305.7600 | 5359.91000 2014-01-11 19:20:00 | . | . | . | . | . | . | . 2014-01-11 19:21:00 | 5358.99000 | 5361.88000 | 5357.29000 | 5359.28000 | 15.4890 | 83012.6200 | 5359.46000 2014-01-11 19:22:00 | 5358.03000 | 5360.57000 | 5357.22000 | 5358.28000 | 6.1100 | 32743.6000 | 5359.02000 2014-01-11 19:23:00 | 5360.32000 | 5360.32000 | 5357.94000 | 5357.94000 | 0.0790 | 423.3400 | 5358.79000 2014-01-11 19:24:00 | 5361.44000 | 5361.98000 | 5361.44000 | 5361.98000 | 1.7840 | 9565.0500 | 5361.58000 2014-01-11 19:25:00 | 5364.00000 | 5370.60000 | 5364.00000 | 5370.60000 | 4.7200 | 25328.5000 | 5366.21000 2014-01-11 19:26:00 | 5370.60000 | 5370.60000 | 5370.60000 | 5370.60000 | 0.1000 | 537.0600 | 5370.60000 2014-01-11 19:27:00 | 5382.00000 | 5382.00000 | 5372.13000 | 5377.81000 | 11.3080 | 60820.5300 | 5378.54000 2014-01-11 19:28:00 | 5382.00000 | 5392.11000 | 5370.70000 | 5370.71000 | 3.7060 | 19958.0100 | 5385.32000 2014-01-11 19:29:00 | 5380.01000 | 5384.70000 | 5375.00000 | 5376.00000 | 4.4100 | 23713.9500 | 5377.31000 2014-01-11 19:30:00 | 5365.85000 | 5376.00000 | 5365.85000 | 5376.00000 | 10.2090 | 54788.3000 | 5366.67000 2014-01-11 19:31:00 | 5379.98000 | 5379.99000 | 5370.00000 | 5370.01000 | 10.0800 | 54181.1600 | 5375.12000 2014-01-11 19:32:00 | 5375.00000 | 5375.01000 | 5375.00000 | 5375.01000 | 3.7290 | 20043.3900 | 5375.00000 2014-01-11 19:33:00 | 5375.00000 | 5389.00000 | 5375.00000 | 5375.00000 | 3.0740 | 16523.5900 | 5375.27000 2014-01-11 19:34:00 | 5378.06000 | 5388.87000 | 5370.00000 | 5380.00000 | 8.5160 | 45823.7100 | 5380.89999 2014-01-11 19:35:00 | 5380.00000 | 5390.00000 | 5370.00000 | 5383.21000 | 8.2030 | 44165.6900 | 5384.09000 2014-01-11 19:36:00 | 5388.29000 | 5388.29000 | 5371.65000 | 5380.72000 | 4.3960 | 23661.8800 | 5382.59000 2014-01-11 19:37:00 | 5379.67000 | 5389.99000 | 5379.67000 | 5389.99000 | 0.7880 | 4241.2200 | 5382.26000 2014-01-11 19:38:00 | 5383.25000 | 5389.82000 | 5375.06000 | 5375.06000 | 13.2740 | 71492.3700 | 5385.89001 2014-01-11 19:39:00 | . | . | . | . | . | . | . 2014-01-11 19:40:00 | 5385.61000 | 5386.02000 | 5375.11000 | 5377.00000 | 5.1360 | 27634.1500 | 5380.48000 2014-01-11 19:41:00 | 5377.00000 | 5381.00000 | 5377.00000 | 5381.00000 | 0.3100 | 1667.3000 | 5378.39000 2014-01-11 19:42:00 | 5381.99000 | 5389.00000 | 5381.99000 | 5389.00000 | 10.4490 | 56274.7400 | 5385.66000 2014-01-11 19:43:00 | 5389.00000 | 5395.00000 | 5384.80000 | 5388.28000 | 6.8320 | 36843.3900 | 5392.77000 2014-01-11 19:44:00 | 5388.88000 | 5392.15000 | 5388.88000 | 5392.00000 | 7.9740 | 42996.3400 | 5392.07001 2014-01-11 19:45:00 | 5392.00000 | 5392.00000 | 5388.91000 | 5388.91000 | 0.4300 | 2318.5300 | 5391.93000 2014-01-11 19:46:00 | 5386.53000 | 5388.58000 | 5385.00000 | 5385.00000 | 1.9700 | 10609.2200 | 5385.39000 2014-01-11 19:47:00 | 5388.89000 | 5390.00000 | 5388.89000 | 5390.00000 | 0.6440 | 3470.4600 | 5388.91000 2014-01-11 19:48:00 | 5389.65000 | 5393.99000 | 5389.00000 | 5393.99000 | 5.0930 | 27450.8800 | 5389.92000 2014-01-11 19:49:00 | 5392.00000 | 5392.00000 | 5388.89000 | 5388.89000 | 4.8600 | 26196.2700 | 5390.18000 2014-01-11 19:50:00 | 5385.19000 | 5388.00000 | 5383.02000 | 5383.02000 | 11.2980 | 60835.0900 | 5384.59000 2014-01-11 19:51:00 | 5383.02000 | 5387.99000 | 5383.02000 | 5387.99000 | 1.4290 | 7697.3100 | 5386.50000 2014-01-11 19:52:00 | . | . | . | . | . | . | . 2014-01-11 19:53:00 | 5387.82000 | 5387.82000 | 5382.10000 | 5387.62000 | 15.1770 | 81710.9600 | 5383.86999 2014-01-11 19:54:00 | 5382.00000 | 5382.00000 | 5381.76000 | 5381.76000 | 8.2230 | 44254.2400 | 5381.76000 2014-01-11 19:55:00 | 5375.39000 | 5383.49000 | 5375.39000 | 5377.74000 | 6.2060 | 33374.3500 | 5377.76000 2014-01-11 19:56:00 | 5387.00000 | 5387.00000 | 5387.00000 | 5387.00000 | 0.3000 | 1616.1000 | 5387.00000 2014-01-11 19:57:00 | 5387.00000 | 5389.99000 | 5381.01000 | 5388.71000 | 22.6880 | 122245.4100 | 5388.10999 2014-01-11 19:58:00 | 5390.39000 | 5390.39000 | 5390.38999 | 5390.39000 | 14.7370 | 79438.1800 | 5390.38999 2014-01-11 19:59:00 | 5389.20000 | 5389.20000 | 5389.20000 | 5389.20000 | 0.1000 | 538.9200 | 5389.20000 2014-01-11 20:00:00 | 5389.00000 | 5392.00000 | 5389.00000 | 5392.00000 | 4.8680 | 26244.5700 | 5391.24000 2014-01-11 20:01:00 | 5393.00000 | 5393.00000 | 5393.00000 | 5393.00000 | 0.7330 | 3953.0700 | 5393.00000 2014-01-11 20:02:00 | 5394.79000 | 5395.00000 | 5394.79000 | 5395.00000 | 5.3630 | 28933.2200 | 5394.97000 2014-01-11 20:03:00 | 5379.46000 | 5390.62000 | 5378.76000 | 5382.12000 | 12.3830 | 66650.5700 | 5382.42001 2014-01-11 20:04:00 | 5388.04000 | 5392.74000 | 5384.39000 | 5386.73000 | 8.0710 | 43487.7900 | 5388.15000 2014-01-11 20:05:00 | 5383.48000 | 5389.72000 | 5383.48000 | 5389.72000 | 12.7210 | 68547.7900 | 5388.55000 2014-01-11 20:06:00 | 5394.76000 | 5394.76001 | 5394.76000 | 5394.76000 | 9.2450 | 49874.5600 | 5394.76001 2014-01-11 20:07:00 | . | . | . | . | . | . | . 2014-01-11 20:08:00 | 5389.20000 | 5394.25000 | 5388.67000 | 5390.01000 | 3.2500 | 17524.6100 | 5392.19000 2014-01-11 20:09:00 | 5390.02000 | 5390.02000 | 5381.02000 | 5381.02000 | 0.5000 | 2693.2100 | 5386.41000 2014-01-11 20:10:00 | 5381.02000 | 5381.04000 | 5381.02000 | 5381.03000 | 0.9630 | 5181.9300 | 5381.02000 2014-01-11 20:11:00 | 5386.82000 | 5389.52000 | 5381.25000 | 5386.90000 | 20.4440 | 110118.6900 | 5386.36002 2014-01-11 20:12:00 | 5388.00000 | 5393.94000 | 5384.82000 | 5385.22000 | 9.2900 | 50060.6500 | 5388.66000 2014-01-11 20:13:00 | 5392.49000 | 5393.28000 | 5386.04000 | 5392.11000 | 4.3400 | 23396.0800 | 5390.80000 2014-01-11 20:14:00 | 5392.00000 | 5392.00000 | 5386.06000 | 5390.62000 | 11.9600 | 64451.4300 | 5388.92000 2014-01-11 20:15:00 | 5391.99000 | 5395.00000 | 5388.62000 | 5393.00000 | 6.8300 | 36833.2900 | 5392.87000 2014-01-11 20:16:00 | 5394.99000 | 5395.00000 | 5394.99000 | 5395.00000 | 0.7430 | 4008.4800 | 5395.00000 2014-01-11 20:17:00 | 5395.00000 | 5395.00000 | 5395.00000 | 5395.00000 | 0.7330 | 3954.5400 | 5395.00000 2014-01-11 20:18:00 | 5394.00000 | 5394.00000 | 5393.03000 | 5393.10000 | 1.0030 | 5409.4300 | 5393.25000 2014-01-11 20:19:00 | 5393.10000 | 5393.10000 | 5393.03000 | 5393.03000 | 0.2500 | 1348.2700 | 5393.07000 2014-01-11 20:20:00 | 5393.03000 | 5394.00000 | 5393.03000 | 5394.00000 | 3.0890 | 16661.2800 | 5393.75000 2014-01-11 20:21:00 | 5394.00000 | 5395.50000 | 5394.00000 | 5395.50000 | 1.0630 | 5734.6300 | 5394.76000 2014-01-11 20:22:00 | 5395.50000 | 5399.00000 | 5393.53000 | 5393.53000 | 12.2220 | 65922.5100 | 5393.76000 2014-01-11 20:23:00 | . | . | . | . | . | . | . 2014-01-11 20:24:00 | 5393.02000 | 5393.02000 | 5387.11000 | 5388.52000 | 0.6510 | 3509.8000 | 5391.40000 2014-01-11 20:25:00 | 5386.15000 | 5390.02000 | 5385.97000 | 5385.97000 | 7.4930 | 40370.4900 | 5387.76000 2014-01-11 20:26:00 | 5388.45000 | 5388.45000 | 5388.45000 | 5388.45000 | 0.0100 | 53.8800 | 5388.45000 2014-01-11 20:27:00 | 5387.77000 | 5390.49000 | 5385.12000 | 5390.00000 | 10.2720 | 55348.9000 | 5388.33000 2014-01-11 20:28:00 | 5388.59000 | 5388.59000 | 5388.59000 | 5388.59000 | 0.0130 | 70.0500 | 5388.59000 2014-01-11 20:29:00 | 5386.19000 | 5386.19000 | 5386.19000 | 5386.19000 | 0.4600 | 2477.6500 | 5386.19000 2014-01-11 20:30:00 | 5387.70000 | 5388.60000 | 5387.70000 | 5388.60000 | 1.0000 | 5388.4600 | 5388.46000 2014-01-11 20:31:00 | 5386.30000 | 5386.30000 | 5370.02000 | 5370.02000 | 4.0000 | 21506.6400 | 5376.66000 2014-01-11 20:32:00 | 5380.00000 | 5380.00000 | 5380.00000 | 5380.00000 | 1.0000 | 5380.0000 | 5380.00000 2014-01-11 20:33:00 | 5373.84000 | 5384.78000 | 5373.84000 | 5377.43000 | 22.5040 | 120975.0900 | 5375.71002 2014-01-11 20:34:00 | 5383.46000 | 5383.65000 | 5380.39000 | 5380.50000 | 16.8570 | 90712.3200 | 5381.27999 2014-01-11 20:35:00 | 5380.98000 | 5380.98000 | 5373.52000 | 5380.00000 | 4.7460 | 25520.4700 | 5377.26000 2014-01-11 20:36:00 | 5380.00000 | 5380.94000 | 5370.50000 | 5370.50000 | 4.2170 | 22671.8000 | 5376.29000 2014-01-11 20:37:00 | 5376.49000 | 5383.78000 | 5374.09000 | 5381.24000 | 0.9330 | 5016.6700 | 5376.92000 2014-01-11 20:38:00 | 5377.60000 | 5377.60000 | 5377.60000 | 5377.60000 | 9.1000 | 48936.1600 | 5377.60000 2014-01-11 20:39:00 | 5380.00000 | 5380.00000 | 5380.00000 | 5380.00000 | 0.0370 | 199.0600 | 5380.00000 2014-01-11 20:40:00 | 5377.00000 | 5377.00000 | 5377.00000 | 5377.00000 | 1.0130 | 5446.9000 | 5377.00000 2014-01-11 20:41:00 | 5382.45000 | 5382.45000 | 5377.61000 | 5379.58000 | 12.6720 | 68187.7200 | 5380.98000 2014-01-11 20:42:00 | 5379.68000 | 5380.70000 | 5378.78000 | 5378.78000 | 10.3230 | 55526.6900 | 5378.93001 2014-01-11 20:43:00 | 5382.24000 | 5382.24000 | 5377.72000 | 5377.72000 | 0.5420 | 2916.8600 | 5381.65000 2014-01-11 20:44:00 | 5381.48000 | 5381.48000 | 5377.10000 | 5377.93000 | 10.5000 | 56495.7800 | 5380.55000 2014-01-11 20:45:00 | 5377.74000 | 5382.67000 | 5377.72000 | 5381.23000 | 20.8300 | 112079.2500 | 5380.66000 2014-01-11 20:46:00 | . | . | . | . | . | . | . 2014-01-11 20:47:00 | 5382.89000 | 5388.26000 | 5382.88000 | 5388.26000 | 1.1770 | 6335.8700 | 5383.07000 2014-01-11 20:48:00 | . | . | . | . | . | . | . 2014-01-11 20:49:00 | . | . | . | . | . | . | . 2014-01-11 20:50:00 | 5390.00000 | 5390.85000 | 5390.00000 | 5390.85000 | 1.1400 | 6144.7300 | 5390.11000 2014-01-11 20:51:00 | 5397.24000 | 5397.24000 | 5392.01000 | 5393.58000 | 25.8810 | 139605.3500 | 5394.13000 2014-01-11 20:52:00 | 5391.04000 | 5391.04000 | 5391.04000 | 5391.04000 | 0.0150 | 80.8700 | 5391.04000 2014-01-11 20:53:00 | 5391.36000 | 5391.36000 | 5391.36000 | 5391.36000 | 16.0000 | 86261.7600 | 5391.36000 2014-01-11 20:54:00 | 5391.83000 | 5396.08000 | 5391.13000 | 5393.30000 | 9.4670 | 51055.0400 | 5392.94999 2014-01-11 20:55:00 | 5390.88000 | 5390.88000 | 5390.88000 | 5390.88000 | 0.0300 | 161.7300 | 5390.88000 2014-01-11 20:56:00 | 5390.87000 | 5396.09000 | 5390.76000 | 5391.47000 | 13.0380 | 70317.2900 | 5393.26000 2014-01-11 20:57:00 | 5392.48000 | 5394.68000 | 5390.00000 | 5390.00000 | 7.7180 | 41613.4800 | 5391.74000 2014-01-11 20:58:00 | 5389.40000 | 5389.40000 | 5388.99000 | 5388.99000 | 2.3550 | 12691.2700 | 5389.07000 2014-01-11 20:59:00 | 5388.98000 | 5394.99000 | 5388.98000 | 5394.54000 | 2.2870 | 12328.4700 | 5390.67000 2014-01-11 21:00:00 | 5393.27000 | 5393.27000 | 5393.27000 | 5393.27000 | 5.5000 | 29662.9900 | 5393.27000 2014-01-11 21:01:00 | 5394.88000 | 5394.88000 | 5390.03000 | 5393.97000 | 5.5020 | 29657.5800 | 5390.33000 2014-01-11 21:02:00 | 5390.00000 | 5390.00000 | 5390.00000 | 5390.00000 | 0.1280 | 689.9200 | 5390.00000 2014-01-11 21:03:00 | 5388.26000 | 5399.00000 | 5388.26000 | 5399.00000 | 3.8470 | 20752.9400 | 5394.58000 2014-01-11 21:04:00 | 5395.00000 | 5398.00000 | 5390.06000 | 5391.01000 | 4.4620 | 24067.5200 | 5393.89000 2014-01-11 21:05:00 | 5391.01000 | 5391.09000 | 5391.00000 | 5391.00000 | 7.6210 | 41085.3600 | 5391.07000 2014-01-11 21:06:00 | 5395.99000 | 5395.99000 | 5392.30000 | 5392.37000 | 1.8630 | 10050.9200 | 5395.02000 2014-01-11 21:07:00 | 5395.99000 | 5398.44000 | 5393.10000 | 5393.71000 | 6.3630 | 34349.5800 | 5398.33000 2014-01-11 21:08:00 | 5394.30000 | 5400.00000 | 5393.12000 | 5400.00000 | 7.9210 | 42764.7500 | 5398.91000 2014-01-11 21:09:00 | 5399.19000 | 5407.00000 | 5399.19000 | 5402.45000 | 35.8360 | 193609.8000 | 5402.65997 2014-01-11 21:10:00 | 5400.42000 | 5402.00000 | 5399.40000 | 5399.98000 | 4.9520 | 26742.9600 | 5400.44000 2014-01-11 21:11:00 | 5399.21000 | 5399.21000 | 5399.20000 | 5399.20000 | 3.1380 | 16942.6900 | 5399.20000 2014-01-11 21:12:00 | . | . | . | . | . | . | . 2014-01-11 21:13:00 | 5401.81000 | 5403.99000 | 5399.59000 | 5403.99000 | 18.6780 | 100891.7000 | 5401.62999 2014-01-11 21:14:00 | 5404.10000 | 5408.70000 | 5404.10000 | 5408.70000 | 1.7050 | 9214.7500 | 5404.54000 2014-01-11 21:15:00 | 5406.23000 | 5406.23000 | 5406.23000 | 5406.23000 | 4.0000 | 21624.9200 | 5406.23000 2014-01-11 21:16:00 | 5406.00000 | 5406.90000 | 5399.41000 | 5400.10000 | 1.5930 | 8608.2400 | 5403.79000 2014-01-11 21:17:00 | 5405.43000 | 5405.43000 | 5400.12000 | 5404.46000 | 13.6260 | 73639.9300 | 5404.36999 2014-01-11 21:18:00 | 5403.40000 | 5409.52000 | 5402.47000 | 5403.72000 | 2.8720 | 15527.3500 | 5406.46000 2014-01-11 21:19:00 | 5409.98000 | 5415.00000 | 5409.98000 | 5415.00000 | 6.1070 | 33044.6200 | 5410.94000 2014-01-11 21:20:00 | 5415.01000 | 5418.38000 | 5415.01000 | 5418.38000 | 7.3180 | 39651.2900 | 5418.32000 2014-01-11 21:21:00 | 5418.00000 | 5418.00000 | 5418.00000 | 5418.00000 | 0.4080 | 2210.5400 | 5418.00000 2014-01-11 21:22:00 | 5417.02000 | 5417.02000 | 5411.02000 | 5411.02000 | 2.8380 | 15364.1300 | 5413.72000 2014-01-11 21:23:00 | 5414.42000 | 5415.18000 | 5411.01000 | 5411.86000 | 6.8190 | 36904.0800 | 5411.95000 2014-01-11 21:24:00 | 5414.97000 | 5414.99000 | 5414.97000 | 5414.99000 | 2.0000 | 10829.9700 | 5414.98000 2014-01-11 21:25:00 | 5414.99000 | 5417.02000 | 5414.99000 | 5417.02000 | 0.8640 | 4678.7200 | 5415.18000 2014-01-11 21:26:00 | 5417.00000 | 5419.99000 | 5417.00000 | 5419.99000 | 2.1200 | 11486.6500 | 5418.23000 2014-01-11 21:27:00 | 5420.00000 | 5420.00001 | 5420.00000 | 5420.00000 | 9.0930 | 49284.0600 | 5420.00001 2014-01-11 21:28:00 | 5420.00000 | 5420.00000 | 5420.00000 | 5420.00000 | 0.9200 | 4986.4000 | 5420.00000 2014-01-11 21:29:00 | 5418.10000 | 5418.10000 | 5405.38000 | 5406.00000 | 7.2830 | 39415.3500 | 5411.97000 2014-01-11 21:30:00 | 5411.58000 | 5413.76000 | 5406.90000 | 5413.76000 | 25.6530 | 138837.7500 | 5412.14001 2014-01-11 21:31:00 | . | . | . | . | . | . | . 2014-01-11 21:32:00 | 5412.94000 | 5418.02000 | 5410.03000 | 5418.00000 | 14.4590 | 78287.5800 | 5414.45000 2014-01-11 21:33:00 | 5415.89000 | 5415.89000 | 5412.00000 | 5412.00000 | 2.5070 | 13574.0300 | 5414.45000 2014-01-11 21:34:00 | 5410.00000 | 5410.00000 | 5410.00000 | 5410.00000 | 1.0000 | 5410.0000 | 5410.00000 2014-01-11 21:35:00 | 5408.69000 | 5408.69000 | 5405.00000 | 5406.71000 | 10.0790 | 54496.0500 | 5406.89000 2014-01-11 21:36:00 | . | . | . | . | . | . | . 2014-01-11 21:37:00 | 5405.00000 | 5405.00000 | 5386.84000 | 5388.94000 | 6.2160 | 33503.4600 | 5389.88000 2014-01-11 21:38:00 | 5390.90000 | 5399.65000 | 5390.90000 | 5399.00000 | 10.4240 | 56268.4900 | 5397.97001 2014-01-11 21:39:00 | 5397.49000 | 5407.94000 | 5397.49000 | 5403.17000 | 16.5060 | 89210.7800 | 5404.74999 2014-01-11 21:40:00 | 5403.47000 | 5407.16000 | 5403.33000 | 5406.82000 | 4.4490 | 24052.5300 | 5406.28000 2014-01-11 21:41:00 | 5407.50000 | 5407.50000 | 5407.50000 | 5407.50000 | 0.4600 | 2487.4500 | 5407.50000 2014-01-11 21:42:00 | 5407.50000 | 5410.00000 | 5407.50000 | 5410.00000 | 1.0120 | 5474.6900 | 5409.77000 2014-01-11 21:43:00 | 5410.00000 | 5412.00000 | 5410.00000 | 5412.00000 | 3.4050 | 18427.7200 | 5411.96000 2014-01-11 21:44:00 | 5417.01000 | 5419.00000 | 5412.28000 | 5414.87000 | 21.9520 | 118862.9600 | 5414.68001 2014-01-11 21:45:00 | . | . | . | . | . | . | . 2014-01-11 21:46:00 | 5417.59000 | 5418.10000 | 5415.47000 | 5418.10000 | 9.9010 | 53643.6500 | 5418.00000 2014-01-11 21:47:00 | . | . | . | . | . | . | . 2014-01-11 21:48:00 | 5417.60000 | 5418.51000 | 5400.10000 | 5400.10000 | 11.5620 | 62623.0600 | 5416.28000 2014-01-11 21:49:00 | 5408.20000 | 5411.34000 | 5404.07000 | 5408.53000 | 7.3050 | 39509.2200 | 5408.51999 2014-01-11 21:50:00 | 5407.10000 | 5407.10000 | 5407.10000 | 5407.10000 | 9.0700 | 49042.4000 | 5407.10000 2014-01-11 21:51:00 | 5411.87000 | 5412.99000 | 5410.18000 | 5410.18000 | 3.0540 | 16528.5400 | 5412.10000 2014-01-11 21:52:00 | 5414.26000 | 5414.26000 | 5410.80000 | 5410.80000 | 7.6960 | 41641.6000 | 5410.80999 2014-01-11 21:53:00 | 5409.14000 | 5411.65000 | 5408.36000 | 5411.09000 | 6.6080 | 35751.8200 | 5410.38000 2014-01-11 21:54:00 | 5412.28000 | 5413.99000 | 5407.63000 | 5411.64000 | 16.4840 | 89191.0400 | 5410.76001 2014-01-11 21:55:00 | 5407.22000 | 5411.86000 | 5407.22000 | 5411.86000 | 2.4600 | 13303.9000 | 5408.09000 2014-01-11 21:56:00 | 5411.85000 | 5413.61000 | 5408.58000 | 5408.58000 | 13.4300 | 72649.7400 | 5409.51000 2014-01-11 21:57:00 | 5412.80000 | 5412.80000 | 5410.00000 | 5412.80000 | 0.7300 | 3949.6600 | 5410.50000 2014-01-11 21:58:00 | 5407.83000 | 5411.28000 | 5407.83000 | 5409.05000 | 22.2000 | 120090.7700 | 5409.49000 2014-01-11 21:59:00 | 5408.21000 | 5411.22000 | 5408.21000 | 5410.26000 | 1.2800 | 6925.1700 | 5410.29000 2014-01-11 22:00:00 | 5407.52000 | 5412.46000 | 5407.52000 | 5409.11000 | 1.6060 | 8687.9300 | 5409.67000 2014-01-11 22:01:00 | 5409.13000 | 5414.26000 | 5409.13000 | 5414.26000 | 12.6720 | 68570.8500 | 5411.21000 2014-01-11 22:02:00 | 5414.26000 | 5418.99000 | 5414.26000 | 5418.99000 | 0.7570 | 4101.9800 | 5418.73000 2014-01-11 22:03:00 | 5418.99000 | 5420.00000 | 5416.45000 | 5416.45000 | 6.0160 | 32598.7500 | 5418.68000 2014-01-11 22:04:00 | . | . | . | . | . | . | . 2014-01-11 22:05:00 | 5414.25000 | 5414.25000 | 5407.91000 | 5411.26000 | 17.7850 | 96239.2100 | 5411.25998 2014-01-11 22:06:00 | 5412.30000 | 5414.00000 | 5411.91000 | 5414.00000 | 2.5840 | 13985.7600 | 5412.45000 2014-01-11 22:07:00 | 5412.31000 | 5419.00000 | 5412.31000 | 5419.00000 | 1.9760 | 10702.6200 | 5416.30000 2014-01-11 22:08:00 | 5419.00000 | 5420.00000 | 5407.63000 | 5409.10000 | 13.0500 | 70648.1600 | 5413.65000 2014-01-11 22:09:00 | 5411.19000 | 5420.00000 | 5410.61000 | 5420.00000 | 15.3660 | 83151.3100 | 5411.37999 2014-01-11 22:10:00 | 5413.64000 | 5413.74000 | 5410.34000 | 5413.20000 | 4.2120 | 22797.9800 | 5412.63000 2014-01-11 22:11:00 | 5415.45000 | 5420.00000 | 5415.45000 | 5420.00000 | 5.8850 | 31870.8600 | 5415.60999 2014-01-11 22:12:00 | 5420.00000 | 5420.00000 | 5414.68000 | 5414.68000 | 10.6310 | 57567.5100 | 5415.06000 2014-01-11 22:13:00 | 5417.89000 | 5418.90000 | 5412.31000 | 5418.90000 | 9.9840 | 54062.6200 | 5414.93001 2014-01-11 22:14:00 | 5414.46000 | 5416.56000 | 5412.70000 | 5416.56000 | 2.6060 | 14111.7700 | 5415.11000 2014-01-11 22:15:00 | 5417.44000 | 5419.00000 | 5412.26000 | 5414.81000 | 16.1840 | 87630.2600 | 5414.62001 2014-01-11 22:16:00 | 5414.80000 | 5414.80000 | 5414.80000 | 5414.80000 | 0.1100 | 595.6300 | 5414.80000 2014-01-11 22:17:00 | 5414.20000 | 5416.86000 | 5414.20000 | 5416.60000 | 0.8290 | 4489.6900 | 5415.79000 2014-01-11 22:18:00 | 5418.67000 | 5418.95000 | 5412.29000 | 5413.53000 | 6.0130 | 32561.6400 | 5415.21000 2014-01-11 22:19:00 | 5414.92000 | 5418.20000 | 5413.69000 | 5417.50000 | 5.3190 | 28806.3300 | 5415.74000 2014-01-11 22:20:00 | . | . | . | . | . | . | . 2014-01-11 22:21:00 | . | . | . | . | . | . | . 2014-01-11 22:22:00 | 5417.70000 | 5419.00000 | 5417.70000 | 5419.00000 | 0.2950 | 1598.5400 | 5418.78000 2014-01-11 22:23:00 | 5419.00000 | 5420.00000 | 5419.00000 | 5420.00000 | 1.6410 | 8894.2100 | 5419.99000 2014-01-11 22:24:00 | 5420.00000 | 5420.00000 | 5420.00000 | 5420.00000 | 1.2670 | 6867.1400 | 5420.00000 2014-01-11 22:25:00 | 5420.00000 | 5420.00000 | 5420.00000 | 5420.00000 | 0.8380 | 4541.9600 | 5420.00000 2014-01-11 22:26:00 | 5420.00000 | 5420.00000 | 5420.00000 | 5420.00000 | 1.8660 | 10113.7200 | 5420.00000 2014-01-11 22:27:00 | 5420.00000 | 5420.00000 | 5420.00000 | 5420.00000 | 0.5900 | 3197.8000 | 5420.00000 2014-01-11 22:28:00 | 5420.00000 | 5421.00000 | 5419.12000 | 5419.12000 | 1.2960 | 7024.3300 | 5420.01000 2014-01-11 22:29:00 | 5420.40000 | 5421.00000 | 5420.40000 | 5421.00000 | 0.6000 | 3252.3200 | 5420.54000 2014-01-11 22:30:00 | . | . | . | . | . | . | . 2014-01-11 22:31:00 | 5420.50000 | 5420.99000 | 5420.50000 | 5420.99000 | 0.1700 | 921.5600 | 5420.96000 2014-01-11 22:32:00 | . | . | . | . | . | . | . 2014-01-11 22:33:00 | . | . | . | . | . | . | . 2014-01-11 22:34:00 | . | . | . | . | . | . | . 2014-01-11 22:35:00 | 5420.99000 | 5420.99000 | 5420.99000 | 5420.99000 | 0.1300 | 704.7300 | 5420.99000 2014-01-11 22:36:00 | . | . | . | . | . | . | . 2014-01-11 22:37:00 | 5420.00000 | 5421.00000 | 5419.49000 | 5419.49000 | 19.4910 | 105632.3200 | 5419.54000 2014-01-11 22:38:00 | 5419.23000 | 5422.00000 | 5419.23000 | 5422.00000 | 0.6870 | 3723.9100 | 5420.55000 2014-01-11 22:39:00 | 5422.00000 | 5427.00000 | 5422.00000 | 5423.48000 | 28.5170 | 154686.5700 | 5424.35998 2014-01-11 22:40:00 | 5425.02000 | 5427.00000 | 5425.02000 | 5427.00000 | 0.4880 | 2647.4700 | 5425.14000 2014-01-11 22:41:00 | 5425.00000 | 5427.00000 | 5422.00000 | 5423.42000 | 19.2580 | 104459.8700 | 5424.22999 2014-01-11 22:42:00 | 5426.79000 | 5427.00000 | 5420.77000 | 5427.00000 | 8.1690 | 44318.3800 | 5425.19000 2014-01-11 22:43:00 | 5426.12000 | 5426.12000 | 5426.12000 | 5426.12000 | 0.0140 | 75.9700 | 5426.12000 2014-01-11 22:44:00 | 5426.12000 | 5426.12000 | 5421.87000 | 5425.17000 | 17.1000 | 92759.5500 | 5424.54000 2014-01-11 22:45:00 | . | . | . | . | . | . | . 2014-01-11 22:46:00 | 5425.00000 | 5425.00000 | 5421.06000 | 5421.06000 | 12.8630 | 69760.6300 | 5423.36001 2014-01-11 22:47:00 | 5425.00000 | 5425.00000 | 5425.00000 | 5425.00000 | 0.0290 | 157.3200 | 5425.00000 2014-01-11 22:48:00 | 5424.66000 | 5425.00000 | 5421.40000 | 5421.52000 | 12.6200 | 68450.1500 | 5423.94000 2014-01-11 22:49:00 | 5425.00000 | 5427.00000 | 5421.32000 | 5422.13000 | 14.1350 | 76659.6200 | 5423.38999 2014-01-11 22:50:00 | 5422.94000 | 5422.94000 | 5422.94000 | 5422.94000 | 4.0430 | 21924.9500 | 5422.94000 2014-01-11 22:51:00 | 5426.38000 | 5426.98000 | 5421.07000 | 5425.23000 | 12.2090 | 66213.1900 | 5423.31000 2014-01-11 22:52:00 | 5424.99000 | 5424.99000 | 5424.99000 | 5424.99000 | 0.0260 | 141.0500 | 5424.99000 2014-01-11 22:53:00 | 5422.96000 | 5422.96000 | 5422.96000 | 5422.96000 | 8.0000 | 43383.6800 | 5422.96000 2014-01-11 22:54:00 | 5422.77000 | 5430.00000 | 5422.77000 | 5430.00000 | 12.1210 | 65756.2200 | 5424.98000 2014-01-11 22:55:00 | 5431.00000 | 5442.00000 | 5431.00000 | 5433.62000 | 5.3530 | 29092.3000 | 5434.77000 2014-01-11 22:56:00 | 5434.17000 | 5434.95000 | 5423.42000 | 5429.36000 | 14.8580 | 80725.1500 | 5433.10999 2014-01-11 22:57:00 | . | . | . | . | . | . | . 2014-01-11 22:58:00 | 5426.09000 | 5428.79000 | 5426.09000 | 5427.59000 | 10.1000 | 54805.5800 | 5426.30000 2014-01-11 22:59:00 | 5426.31000 | 5428.33000 | 5426.31000 | 5428.33000 | 9.2620 | 50269.6800 | 5427.52000 2014-01-11 23:00:00 | 5428.62000 | 5429.40000 | 5425.92000 | 5429.40000 | 8.3240 | 45185.9200 | 5428.39001 2014-01-11 23:01:00 | 5429.99000 | 5438.51000 | 5429.99000 | 5437.82000 | 5.1580 | 28016.5900 | 5431.68000 2014-01-11 23:02:00 | 5437.90000 | 5440.00000 | 5437.84000 | 5440.00000 | 8.9980 | 48934.6500 | 5438.39000 2014-01-11 23:03:00 | 5440.02000 | 5446.78000 | 5438.71000 | 5445.44000 | 9.3720 | 51010.4900 | 5442.86000 2014-01-11 23:04:00 | 5445.44000 | 5445.44000 | 5440.02000 | 5444.92000 | 13.7250 | 74693.5400 | 5442.14999 2014-01-11 23:05:00 | 5444.31000 | 5444.31000 | 5444.30999 | 5444.31000 | 9.0560 | 49303.6700 | 5444.30999 2014-01-11 23:06:00 | 5443.42000 | 5443.42000 | 5443.42000 | 5443.42000 | 8.4000 | 45724.7300 | 5443.42000 2014-01-11 23:07:00 | 5442.86000 | 5442.86000 | 5442.86000 | 5442.86000 | 4.9160 | 26757.1000 | 5442.86000 2014-01-11 23:08:00 | 5441.85000 | 5443.98000 | 5440.04000 | 5442.58000 | 18.6250 | 101359.5800 | 5442.12998 2014-01-11 23:09:00 | 5440.00000 | 5440.00000 | 5436.07000 | 5436.48000 | 8.6920 | 47270.7400 | 5438.42000 2014-01-11 23:10:00 | 5436.00000 | 5436.00000 | 5430.33000 | 5436.00000 | 9.1780 | 49875.6300 | 5434.26000 2014-01-11 23:11:00 | 5429.60000 | 5434.43000 | 5429.60000 | 5429.65000 | 3.1270 | 16984.0300 | 5431.41000 2014-01-11 23:12:00 | 5431.57000 | 5435.05000 | 5429.84000 | 5430.59000 | 11.8080 | 64139.0100 | 5431.83000 2014-01-11 23:13:00 | 5433.19000 | 5435.81000 | 5430.03000 | 5430.73000 | 15.2630 | 82927.0300 | 5433.21001 2014-01-11 23:14:00 | 5431.79000 | 5435.99000 | 5431.18000 | 5435.99000 | 6.6000 | 35858.2700 | 5433.07000 2014-01-11 23:15:00 | 5435.99000 | 5435.99000 | 5431.03000 | 5431.03000 | 1.3970 | 7594.0300 | 5435.95000 2014-01-11 23:16:00 | . | . | . | . | . | . | . 2014-01-11 23:17:00 | 5431.07000 | 5431.09000 | 5431.07000 | 5431.09000 | 0.6490 | 3524.7700 | 5431.08000 2014-01-11 23:18:00 | 5431.14000 | 5431.14000 | 5431.14000 | 5431.14000 | 0.2520 | 1368.6500 | 5431.14000 2014-01-11 23:19:00 | 5431.14000 | 5431.14000 | 5425.45000 | 5427.63000 | 18.6910 | 101452.0700 | 5427.86000 2014-01-11 23:20:00 | 5427.62000 | 5427.62000 | 5426.29000 | 5426.29000 | 0.6100 | 3310.4000 | 5426.88000 2014-01-11 23:21:00 | 5428.18000 | 5428.22000 | 5428.18000 | 5428.22000 | 0.6090 | 3305.7700 | 5428.19000 2014-01-11 23:22:00 | 5429.99000 | 5441.89000 | 5429.99000 | 5441.89000 | 4.4140 | 24001.5600 | 5437.60000 2014-01-11 23:23:00 | 5429.69000 | 5443.98000 | 5429.00000 | 5440.00000 | 12.5370 | 68142.4300 | 5435.30999 2014-01-11 23:24:00 | 5439.99000 | 5443.81000 | 5432.16000 | 5442.47000 | 13.4050 | 72923.4200 | 5440.01999 2014-01-11 23:25:00 | 5443.87000 | 5445.00000 | 5440.01000 | 5445.00000 | 9.5150 | 51771.1800 | 5441.00999 2014-01-11 23:26:00 | 5445.00000 | 5445.60000 | 5445.00000 | 5445.01000 | 1.0530 | 5733.8500 | 5445.26000 2014-01-11 23:27:00 | 5445.00000 | 5445.62000 | 5445.00000 | 5445.62000 | 3.8320 | 20866.5600 | 5445.34000 2014-01-11 23:28:00 | 5445.62000 | 5445.62000 | 5445.62000 | 5445.62000 | 0.1000 | 544.5600 | 5445.62000 2014-01-11 23:29:00 | 5445.09000 | 5445.09000 | 5445.00000 | 5445.00000 | 1.3950 | 7595.8700 | 5445.06000 2014-01-11 23:30:00 | 5441.12000 | 5441.67000 | 5440.00000 | 5440.03000 | 1.4830 | 8068.0700 | 5440.37000 2014-01-11 23:31:00 | 5443.19000 | 5444.00000 | 5443.19000 | 5444.00000 | 1.2260 | 6674.2900 | 5443.96000 2014-01-11 23:32:00 | 5444.20000 | 5444.20000 | 5438.56000 | 5438.56000 | 0.9150 | 4979.0300 | 5441.56000 2014-01-11 23:33:00 | 5444.60000 | 5444.60000 | 5435.93000 | 5437.87000 | 8.6740 | 47162.2600 | 5437.20001 2014-01-11 23:34:00 | 5436.00000 | 5437.93000 | 5435.00000 | 5435.02000 | 2.1660 | 11775.3400 | 5436.44000 2014-01-11 23:35:00 | 5435.53000 | 5438.94000 | 5435.53000 | 5435.74000 | 3.8390 | 20874.2100 | 5437.41000 2014-01-11 23:36:00 | 5435.99000 | 5438.17000 | 5435.99000 | 5438.17000 | 17.5620 | 95482.5200 | 5436.88001 2014-01-11 23:37:00 | 5437.54000 | 5437.99000 | 5437.54000 | 5437.99000 | 1.2670 | 6889.8900 | 5437.95000 2014-01-11 23:38:00 | 5438.00000 | 5438.00000 | 5438.00000 | 5438.00000 | 0.3500 | 1903.3000 | 5438.00000 2014-01-11 23:39:00 | 5438.00000 | 5439.16000 | 5438.00000 | 5439.16000 | 1.0000 | 5438.0300 | 5438.03000 2014-01-11 23:40:00 | 5439.16000 | 5439.16000 | 5438.04000 | 5438.07000 | 1.3710 | 7456.1300 | 5438.46000 2014-01-11 23:41:00 | 5439.16000 | 5442.00000 | 5439.16000 | 5442.00000 | 11.9570 | 65069.5200 | 5441.95999 2014-01-11 23:42:00 | . | . | . | . | . | . | . 2014-01-11 23:43:00 | 5442.20000 | 5442.98000 | 5442.20000 | 5442.31000 | 1.2860 | 6998.9400 | 5442.41000 2014-01-11 23:44:00 | . | . | . | . | . | . | . 2014-01-11 23:45:00 | 5442.32000 | 5442.32000 | 5442.31000 | 5442.31000 | 0.6540 | 3559.2700 | 5442.31000 2014-01-11 23:46:00 | 5442.30000 | 5442.30000 | 5442.30000 | 5442.30000 | 0.1000 | 544.2300 | 5442.30000 2014-01-11 23:47:00 | . | . | . | . | . | . | . 2014-01-11 23:48:00 | 5442.30000 | 5442.98000 | 5440.00000 | 5440.00000 | 1.5100 | 8216.2700 | 5441.24000 2014-01-11 23:49:00 | 5440.00000 | 5440.00000 | 5438.00000 | 5438.00000 | 2.4050 | 13082.8000 | 5439.83000 2014-01-11 23:50:00 | 5437.99000 | 5437.99000 | 5436.01000 | 5436.01000 | 1.1130 | 6051.8300 | 5437.41000 2014-01-11 23:51:00 | 5436.02000 | 5440.00000 | 5436.02000 | 5440.00000 | 3.5260 | 19176.1700 | 5438.51000 2014-01-11 23:52:00 | 5438.81000 | 5439.94000 | 5436.06000 | 5436.07000 | 11.0010 | 59815.2000 | 5437.25000 2014-01-11 23:53:00 | 5436.51000 | 5440.00000 | 5436.51000 | 5436.51000 | 20.0470 | 109021.6400 | 5438.29999 2014-01-11 23:54:00 | 5439.99000 | 5440.00000 | 5439.99000 | 5440.00000 | 0.8400 | 4569.6000 | 5440.00000 2014-01-11 23:55:00 | 5438.59000 | 5439.00000 | 5436.50000 | 5439.00000 | 8.1470 | 44303.8000 | 5438.05000 2014-01-11 23:56:00 | 5439.00000 | 5443.00000 | 5438.15000 | 5443.00000 | 11.1640 | 60738.3100 | 5440.55001 2014-01-11 23:57:00 | 5444.00000 | 5449.00000 | 5444.00000 | 5449.00000 | 4.6890 | 25540.9200 | 5446.99000 2014-01-11 23:58:00 | 5448.99000 | 5458.74000 | 5448.99000 | 5456.35000 | 51.6140 | 281376.6500 | 5451.56004 2014-01-11 23:59:00 | 5456.64000 | 5459.00000 | 5455.36000 | 5459.00000 | 13.5000 | 73694.4100 | 5458.84000 2014-01-12 00:00:00 | 5458.61000 | 5459.00000 | 5455.05000 | 5455.05000 | 3.3850 | 18478.4000 | 5458.91000 2014-01-12 00:01:00 | 5455.05000 | 5459.00000 | 5455.00000 | 5455.05000 | 17.5760 | 95907.0500 | 5456.70999 2014-01-12 00:02:00 | 5455.05000 | 5459.00000 | 5455.05000 | 5457.89000 | 17.6710 | 96442.6600 | 5457.68000 2014-01-12 00:03:00 | 5455.34000 | 5465.00000 | 5455.05000 | 5465.00000 | 29.0590 | 158611.6000 | 5458.25999 2014-01-12 00:04:00 | 5464.99000 | 5470.00000 | 5460.60000 | 5468.02000 | 30.4630 | 166537.0000 | 5466.86002 2014-01-12 00:05:00 | 5465.00000 | 5470.00000 | 5465.00000 | 5470.00000 | 7.0150 | 38369.4400 | 5469.62999 2014-01-12 00:06:00 | 5471.00000 | 5500.00000 | 5471.00000 | 5493.67000 | 133.9340 | 735511.9700 | 5491.60010 2014-01-12 00:07:00 | 5498.34000 | 5500.00000 | 5475.25000 | 5475.85000 | 30.9770 | 170087.2400 | 5490.75998 2014-01-12 00:08:00 | 5498.60000 | 5500.00000 | 5479.00000 | 5495.05000 | 25.1110 | 137997.6900 | 5495.51000 2014-01-12 00:09:00 | 5500.00000 | 5509.50000 | 5489.22000 | 5501.01000 | 61.9280 | 340563.0900 | 5499.33998 2014-01-12 00:10:00 | 5505.00000 | 5515.00000 | 5500.00000 | 5506.00000 | 48.7460 | 268337.0000 | 5504.79996 2014-01-12 00:11:00 | 5506.00000 | 5506.00000 | 5500.00000 | 5500.00000 | 17.0750 | 93973.8500 | 5503.58998 2014-01-12 00:12:00 | 5500.40000 | 5513.43000 | 5500.00000 | 5511.51000 | 40.7850 | 224630.3000 | 5507.67004 2014-01-12 00:13:00 | 5506.00000 | 5510.11000 | 5500.00000 | 5504.80000 | 13.8510 | 76281.0900 | 5507.26000 2014-01-12 00:14:00 | 5501.00000 | 5507.24000 | 5501.00000 | 5501.80000 | 13.9010 | 76503.2500 | 5503.43000 2014-01-12 00:15:00 | 5502.00000 | 5520.00000 | 5500.00000 | 5501.00000 | 52.9380 | 291754.4400 | 5511.24998 2014-01-12 00:16:00 | 5500.00000 | 5505.35000 | 5490.67000 | 5500.00000 | 17.5270 | 96392.8700 | 5499.67999 2014-01-12 00:17:00 | 5500.00000 | 5500.50000 | 5489.01000 | 5489.01000 | 13.8120 | 75927.2100 | 5497.19001 2014-01-12 00:18:00 | 5489.01000 | 5489.01000 | 5485.41000 | 5487.43000 | 20.7210 | 113721.1300 | 5488.21000 2014-01-12 00:19:00 | 5489.01000 | 5496.83000 | 5489.01000 | 5491.00000 | 12.8770 | 70730.1400 | 5492.74999 2014-01-12 00:20:00 | 5491.13000 | 5498.00000 | 5491.13000 | 5498.00000 | 1.2000 | 6596.1400 | 5496.78000 2014-01-12 00:21:00 | 5499.90000 | 5500.00000 | 5498.00000 | 5500.00000 | 1.0530 | 5791.2400 | 5499.75000 2014-01-12 00:22:00 | 5499.90000 | 5500.00000 | 5498.00000 | 5500.00000 | 4.2030 | 23115.3700 | 5499.73000 2014-01-12 00:23:00 | 5498.00000 | 5498.00000 | 5491.01000 | 5492.15000 | 12.9510 | 71144.2700 | 5493.34000 2014-01-12 00:24:00 | 5495.17000 | 5495.17000 | 5495.17000 | 5495.17000 | 1.0000 | 5495.1700 | 5495.17000 2014-01-12 00:25:00 | 5492.00000 | 5494.00000 | 5491.02000 | 5492.00000 | 17.0900 | 93854.9300 | 5491.80000 2014-01-12 00:26:00 | 5491.01000 | 5491.10000 | 5480.00000 | 5480.01000 | 13.3710 | 73373.8700 | 5487.54000 2014-01-12 00:27:00 | 5489.00000 | 5489.00000 | 5481.56000 | 5488.49000 | 4.9940 | 27398.5800 | 5486.30000 2014-01-12 00:28:00 | 5482.00000 | 5486.87000 | 5479.00000 | 5479.00000 | 19.9320 | 109279.8900 | 5482.64001 2014-01-12 00:29:00 | 5479.00000 | 5479.00000 | 5464.39000 | 5464.39000 | 2.8490 | 15589.6800 | 5471.98000 2014-01-12 00:30:00 | 5450.01000 | 5468.00000 | 5450.00000 | 5467.99000 | 11.5050 | 62784.1900 | 5457.11999 2014-01-12 00:31:00 | 5463.47000 | 5468.00000 | 5450.00000 | 5450.00000 | 21.4620 | 117145.9900 | 5458.30001 2014-01-12 00:32:00 | 5450.00000 | 5450.00000 | 5441.00000 | 5444.00000 | 12.3590 | 67260.9000 | 5442.26000 2014-01-12 00:33:00 | 5443.99000 | 5444.00000 | 5440.00000 | 5444.00000 | 12.2730 | 66787.6200 | 5441.83001 2014-01-12 00:34:00 | 5444.00000 | 5450.00000 | 5444.00000 | 5449.00000 | 17.4230 | 94901.0700 | 5446.88001 2014-01-12 00:35:00 | 5445.00000 | 5449.00000 | 5444.00000 | 5444.00000 | 6.2410 | 33982.2500 | 5445.00000 2014-01-12 00:36:00 | 5443.99000 | 5450.00000 | 5442.00000 | 5450.00000 | 35.5330 | 193595.5000 | 5448.33002 2014-01-12 00:37:00 | 5450.00000 | 5452.61000 | 5450.00000 | 5452.03000 | 3.9570 | 21572.1900 | 5451.65000 2014-01-12 00:38:00 | 5452.03000 | 5452.03000 | 5451.00000 | 5452.03000 | 6.2100 | 33855.9600 | 5451.85000 2014-01-12 00:39:00 | 5455.00000 | 5465.00000 | 5452.03000 | 5458.19000 | 7.4430 | 40640.2700 | 5460.20000 2014-01-12 00:40:00 | 5464.00000 | 5471.00000 | 5452.03000 | 5471.00000 | 43.7800 | 239134.6300 | 5462.19000 2014-01-12 00:41:00 | 5471.00000 | 5471.00000 | 5458.80000 | 5467.45000 | 12.9090 | 70523.6200 | 5463.14000 2014-01-12 00:42:00 | 5464.49000 | 5480.00000 | 5459.09000 | 5480.00000 | 23.8830 | 130602.4200 | 5468.43001 2014-01-12 00:43:00 | 5480.35000 | 5484.22000 | 5470.00000 | 5470.00000 | 6.8390 | 37498.9500 | 5483.10000 2014-01-12 00:44:00 | 5467.13000 | 5478.64000 | 5460.35000 | 5470.00000 | 36.5510 | 199930.7100 | 5469.91001 2014-01-12 00:45:00 | 5474.09000 | 5474.09000 | 5461.01000 | 5463.14000 | 22.2930 | 121869.9100 | 5466.73001 2014-01-12 00:46:00 | 5464.15000 | 5468.99000 | 5461.00000 | 5462.02000 | 25.3640 | 138609.3300 | 5464.81002 2014-01-12 00:47:00 | 5464.33000 | 5468.00000 | 5464.00000 | 5468.00000 | 36.5190 | 199615.6200 | 5466.07999 2014-01-12 00:48:00 | 5465.82000 | 5471.00000 | 5464.76000 | 5470.01000 | 22.7730 | 124497.2400 | 5466.88001 2014-01-12 00:49:00 | 5471.00000 | 5480.00000 | 5471.00000 | 5480.00000 | 10.6210 | 58160.4300 | 5475.98000 2014-01-12 00:50:00 | 5485.00000 | 5500.00000 | 5480.03000 | 5480.03000 | 14.3590 | 78826.1700 | 5489.67000 2014-01-12 00:51:00 | 5481.03000 | 5492.95000 | 5481.03000 | 5485.54000 | 41.6060 | 228299.9600 | 5487.18997 2014-01-12 00:52:00 | 5481.16000 | 5489.28000 | 5481.16000 | 5482.00000 | 16.5790 | 90942.3600 | 5485.39000 2014-01-12 00:53:00 | 5481.39000 | 5482.00000 | 5480.00000 | 5480.00000 | 5.2360 | 28698.9900 | 5481.09000 2014-01-12 00:54:00 | 5480.00000 | 5480.00000 | 5460.08000 | 5479.00000 | 19.7090 | 107854.0800 | 5472.33000 2014-01-12 00:55:00 | 5470.00000 | 5478.57000 | 5470.00000 | 5472.99000 | 38.2070 | 209230.7400 | 5476.23998 2014-01-12 00:56:00 | 5473.00000 | 5478.99000 | 5471.00000 | 5473.01000 | 43.4600 | 237908.0100 | 5474.18000 2014-01-12 00:57:00 | 5478.98000 | 5481.00000 | 5478.98000 | 5481.00000 | 1.8700 | 10246.5200 | 5479.42000 2014-01-12 00:58:00 | 5480.60000 | 5485.00000 | 5473.00000 | 5484.99000 | 18.1840 | 99684.7900 | 5482.01001 2014-01-12 00:59:00 | 5479.51000 | 5489.00000 | 5479.51000 | 5489.00000 | 13.6060 | 74612.7100 | 5483.80999 2014-01-12 01:00:00 | 5488.00000 | 5488.00000 | 5482.02000 | 5482.02000 | 21.1080 | 115789.4500 | 5485.56999 2014-01-12 01:01:00 | 5485.66000 | 5490.00000 | 5482.02000 | 5489.99000 | 14.2660 | 78260.5500 | 5485.80999 2014-01-12 01:02:00 | 5482.02000 | 5487.97000 | 5482.02000 | 5485.42000 | 47.4540 | 260249.5400 | 5484.25003 2014-01-12 01:03:00 | 5488.00000 | 5488.00000 | 5482.02000 | 5483.90000 | 19.9920 | 109637.2400 | 5484.06001 2014-01-12 01:04:00 | 5483.52000 | 5483.52000 | 5483.52000 | 5483.52000 | 0.1500 | 822.5300 | 5483.52000 2014-01-12 01:05:00 | 5482.32000 | 5487.78000 | 5482.32000 | 5487.78000 | 32.7720 | 179776.4500 | 5485.67001 2014-01-12 01:06:00 | 5485.00000 | 5488.13000 | 5485.00000 | 5485.62000 | 14.5480 | 79813.1700 | 5486.19999 2014-01-12 01:07:00 | 5485.03000 | 5489.01000 | 5485.00000 | 5486.70000 | 7.8130 | 42865.3300 | 5486.41000 2014-01-12 01:08:00 | 5488.49000 | 5489.00000 | 5488.49000 | 5489.00000 | 3.0000 | 16466.4500 | 5488.82000 2014-01-12 01:09:00 | 5488.01000 | 5489.11000 | 5487.42000 | 5489.00000 | 9.7600 | 53571.9900 | 5488.93000 2014-01-12 01:10:00 | 5489.00000 | 5489.00000 | 5485.00000 | 5485.00000 | 18.4600 | 101273.2400 | 5486.09000 2014-01-12 01:11:00 | 5485.00000 | 5486.79000 | 5485.00000 | 5486.79000 | 10.6400 | 58361.3000 | 5485.08000 2014-01-12 01:12:00 | 5485.00000 | 5486.80000 | 5485.00000 | 5485.00000 | 7.9860 | 43806.0900 | 5485.35999 2014-01-12 01:13:00 | 5486.81000 | 5488.90000 | 5483.36000 | 5488.90000 | 14.0370 | 76996.1400 | 5485.22999 2014-01-12 01:14:00 | 5487.00000 | 5487.66000 | 5482.50000 | 5485.98000 | 26.6710 | 146289.1800 | 5484.95000 2014-01-12 01:15:00 | 5482.50000 | 5482.50000 | 5480.00000 | 5480.00000 | 7.1240 | 39052.4700 | 5481.82001 2014-01-12 01:16:00 | 5481.00000 | 5481.00000 | 5480.00000 | 5480.99000 | 4.8600 | 26633.9900 | 5480.24000 2014-01-12 01:17:00 | 5480.01000 | 5480.01000 | 5480.00000 | 5480.00000 | 13.0530 | 71530.4500 | 5480.00001 2014-01-12 01:18:00 | 5480.00000 | 5480.01000 | 5479.99999 | 5480.00000 | 6.9960 | 38338.0900 | 5479.99999 2014-01-12 01:19:00 | 5480.00000 | 5483.99000 | 5480.00000 | 5483.99000 | 12.1670 | 66675.2800 | 5480.00999 2014-01-12 01:20:00 | 5480.00000 | 5480.00000 | 5477.99000 | 5477.99000 | 1.4690 | 8049.7600 | 5479.76000 2014-01-12 01:21:00 | 5476.01000 | 5479.96000 | 5476.00000 | 5478.57000 | 36.2040 | 198340.1700 | 5478.40003 2014-01-12 01:22:00 | 5476.00000 | 5480.00000 | 5476.00000 | 5477.17000 | 33.5980 | 184070.9900 | 5478.62999 2014-01-12 01:23:00 | 5476.02000 | 5480.00000 | 5476.00000 | 5478.73000 | 7.4450 | 40779.9500 | 5477.48999 2014-01-12 01:24:00 | 5479.39000 | 5479.99000 | 5476.02000 | 5477.60000 | 14.2390 | 78003.4700 | 5478.16000 2014-01-12 01:25:00 | 5479.99000 | 5479.99000 | 5476.02000 | 5477.00000 | 5.9220 | 32442.6100 | 5478.32000 2014-01-12 01:26:00 | 5476.02000 | 5476.02000 | 5470.00000 | 5470.00000 | 4.2180 | 23080.7900 | 5471.97000 2014-01-12 01:27:00 | 5470.00000 | 5473.88000 | 5470.00000 | 5471.00000 | 15.7680 | 86255.7100 | 5470.29999 2014-01-12 01:28:00 | 5473.00000 | 5473.00000 | 5466.05000 | 5468.97000 | 12.0570 | 65938.3300 | 5468.87999 2014-01-12 01:29:00 | 5469.40000 | 5469.40000 | 5460.00000 | 5461.00000 | 4.6450 | 25377.2300 | 5463.34000 2014-01-12 01:30:00 | 5460.01000 | 5464.49000 | 5452.99000 | 5455.92000 | 70.9420 | 387226.4000 | 5458.35003 2014-01-12 01:31:00 | 5462.00000 | 5471.00000 | 5455.00000 | 5471.00000 | 15.5900 | 85205.1800 | 5465.37000 2014-01-12 01:32:00 | 5471.00000 | 5471.00000 | 5454.54000 | 5454.56000 | 21.6960 | 118435.1400 | 5458.84998 2014-01-12 01:33:00 | 5455.00000 | 5465.00000 | 5452.22000 | 5452.22000 | 16.9460 | 92482.1700 | 5457.45999 2014-01-12 01:34:00 | 5452.22000 | 5457.31000 | 5437.12000 | 5437.12000 | 31.1410 | 169690.5300 | 5449.10001 2014-01-12 01:35:00 | 5440.00000 | 5440.00000 | 5421.00000 | 5428.00000 | 45.8000 | 248655.5300 | 5429.16000 2014-01-12 01:36:00 | 5437.12000 | 5438.00000 | 5425.00000 | 5425.00000 | 18.8370 | 102284.4300 | 5429.96999 2014-01-12 01:37:00 | 5428.00000 | 5439.00000 | 5422.03000 | 5430.00000 | 22.5270 | 122334.9600 | 5430.58999 2014-01-12 01:38:00 | 5430.00000 | 5439.00000 | 5428.00000 | 5438.60000 | 12.8910 | 70055.9100 | 5434.48000 2014-01-12 01:39:00 | 5438.99000 | 5438.99000 | 5428.00000 | 5430.00000 | 33.7670 | 183438.2700 | 5432.46998 2014-01-12 01:40:00 | 5428.00000 | 5435.00000 | 5428.00000 | 5430.00000 | 6.8860 | 37385.8000 | 5429.24999 2014-01-12 01:41:00 | 5430.01000 | 5436.98000 | 5428.00000 | 5431.00000 | 36.1030 | 196083.8000 | 5431.23002 2014-01-12 01:42:00 | 5428.00000 | 5430.99000 | 5425.00000 | 5427.26000 | 47.3150 | 256805.9300 | 5427.57996 2014-01-12 01:43:00 | 5430.99000 | 5431.00000 | 5425.06000 | 5425.06000 | 14.3060 | 77657.7400 | 5428.32999 2014-01-12 01:44:00 | 5425.06000 | 5429.99000 | 5420.10000 | 5428.87000 | 30.7000 | 166518.8600 | 5424.07000 2014-01-12 01:45:00 | 5427.21000 | 5428.87000 | 5420.00000 | 5420.00000 | 28.1950 | 152876.6600 | 5422.11997 2014-01-12 01:46:00 | 5419.58000 | 5420.00000 | 5401.00000 | 5415.56000 | 43.4400 | 235050.5100 | 5410.92000 2014-01-12 01:47:00 | 5419.98000 | 5419.98000 | 5411.00000 | 5411.00000 | 21.9660 | 118904.3900 | 5413.10998 2014-01-12 01:48:00 | 5409.00000 | 5410.99000 | 5404.00000 | 5406.29000 | 25.3290 | 136969.7800 | 5407.63000 2014-01-12 01:49:00 | 5405.00000 | 5411.00000 | 5403.10000 | 5403.10000 | 46.0690 | 249065.1800 | 5406.34999 2014-01-12 01:50:00 | 5403.10000 | 5409.99000 | 5400.00000 | 5409.99000 | 18.0260 | 97446.9300 | 5405.90999 2014-01-12 01:51:00 | 5409.00000 | 5409.00000 | 5404.01000 | 5407.32000 | 78.9781 | 426964.8300 | 5406.11997 2014-01-12 01:52:00 | 5405.31000 | 5419.00000 | 5404.28000 | 5419.00000 | 39.8430 | 215453.3000 | 5407.56002 2014-01-12 01:53:00 | 5418.88000 | 5430.00000 | 5418.00000 | 5429.99000 | 41.0400 | 222574.4000 | 5423.35000 2014-01-12 01:54:00 | 5429.99000 | 5430.00000 | 5425.02000 | 5425.02000 | 5.0590 | 27457.0500 | 5427.37000 2014-01-12 01:55:00 | 5425.02000 | 5430.99000 | 5425.00000 | 5425.00000 | 13.4730 | 73110.4700 | 5426.44001 2014-01-12 01:56:00 | 5427.12000 | 5438.00000 | 5425.05000 | 5438.00000 | 13.0180 | 70698.6700 | 5430.84000 2014-01-12 01:57:00 | 5438.00000 | 5438.00000 | 5425.50000 | 5426.81000 | 22.4970 | 122191.9400 | 5431.47999 2014-01-12 01:58:00 | 5431.82000 | 5432.55000 | 5427.01000 | 5432.55000 | 17.9040 | 97247.6600 | 5431.62001 2014-01-12 01:59:00 | 5432.55000 | 5436.79000 | 5432.55000 | 5433.16000 | 32.4230 | 176197.8400 | 5434.35002 2014-01-12 02:00:00 | 5433.15000 | 5435.18000 | 5427.00000 | 5427.00000 | 24.7390 | 134329.2000 | 5429.86000 2014-01-12 02:01:00 | 5427.00000 | 5428.19000 | 5425.05000 | 5425.05000 | 31.0960 | 168752.4900 | 5426.81998 2014-01-12 02:02:00 | 5425.03000 | 5425.05000 | 5418.00000 | 5424.88000 | 62.4210 | 338443.0100 | 5421.94001 2014-01-12 02:03:00 | 5418.54000 | 5424.87000 | 5411.00000 | 5412.58000 | 43.6770 | 236651.5100 | 5418.21998 2014-01-12 02:04:00 | 5413.00000 | 5417.65000 | 5413.00000 | 5415.00000 | 35.1770 | 190502.3500 | 5415.53998 2014-01-12 02:05:00 | 5415.00000 | 5417.98000 | 5400.00000 | 5400.00000 | 41.5060 | 224607.0400 | 5411.43997 2014-01-12 02:06:00 | 5402.00000 | 5409.94000 | 5402.00000 | 5409.84000 | 70.1430 | 379278.5700 | 5407.22004 2014-01-12 02:07:00 | 5405.01000 | 5408.91000 | 5404.40000 | 5405.20000 | 48.5200 | 262349.3900 | 5407.04000 2014-01-12 02:08:00 | 5408.99000 | 5410.00000 | 5405.00000 | 5405.01000 | 72.6460 | 392759.9800 | 5406.48995 2014-01-12 02:09:00 | 5405.30000 | 5414.87000 | 5405.30000 | 5414.87000 | 34.1720 | 184875.1400 | 5410.14001 2014-01-12 02:10:00 | 5414.87000 | 5425.00000 | 5414.87000 | 5425.00000 | 16.8160 | 91126.2800 | 5419.01999 2014-01-12 02:11:00 | 5424.68000 | 5425.00000 | 5420.00000 | 5424.50000 | 12.8950 | 69944.0800 | 5424.11999 2014-01-12 02:12:00 | 5424.50000 | 5424.50000 | 5406.00000 | 5408.00000 | 8.1320 | 44046.2400 | 5416.41000 2014-01-12 02:13:00 | 5408.00000 | 5418.34000 | 5406.10000 | 5406.11000 | 35.7470 | 193401.3200 | 5410.27998 2014-01-12 02:14:00 | 5406.11000 | 5410.00000 | 5406.00000 | 5406.59000 | 55.6580 | 301011.1700 | 5408.22998 2014-01-12 02:15:00 | 5406.00000 | 5409.60000 | 5405.10000 | 5405.10000 | 14.6650 | 79281.0200 | 5406.13999 2014-01-12 02:16:00 | 5405.10000 | 5405.10000 | 5391.99000 | 5391.99000 | 46.8030 | 252785.0100 | 5401.04003 2014-01-12 02:17:00 | 5391.99000 | 5394.84000 | 5380.00000 | 5384.99000 | 32.2330 | 173704.1800 | 5389.02002 2014-01-12 02:18:00 | 5387.09000 | 5390.00000 | 5380.10000 | 5390.00000 | 9.4820 | 51043.9500 | 5383.25000 2014-01-12 02:19:00 | 5388.88000 | 5388.88000 | 5375.00000 | 5376.99000 | 19.2930 | 103801.3500 | 5380.26001 2014-01-12 02:20:00 | 5371.00000 | 5389.43000 | 5363.00000 | 5386.08000 | 61.9389 | 333162.7900 | 5378.88999 2014-01-12 02:21:00 | 5380.00000 | 5389.50000 | 5380.00000 | 5383.61000 | 58.3690 | 314232.6000 | 5383.54999 2014-01-12 02:22:00 | 5381.88000 | 5384.44000 | 5380.00000 | 5380.57000 | 36.2480 | 195071.9200 | 5381.58999 2014-01-12 02:23:00 | 5380.09000 | 5384.28000 | 5352.00000 | 5369.98000 | 52.7150 | 282971.6700 | 5367.94995 2014-01-12 02:24:00 | 5366.17000 | 5378.99000 | 5359.99000 | 5378.99000 | 23.1910 | 124408.4100 | 5364.51000 2014-01-12 02:25:00 | 5373.49000 | 5383.61000 | 5370.01000 | 5383.23000 | 78.3050 | 421048.2700 | 5377.02993 2014-01-12 02:26:00 | 5386.28000 | 5390.60000 | 5383.23000 | 5390.60000 | 49.2450 | 265271.6300 | 5386.76995 2014-01-12 02:27:00 | 5389.00000 | 5393.88000 | 5388.02000 | 5388.02000 | 33.7800 | 182098.2400 | 5390.71000 2014-01-12 02:28:00 | 5390.00000 | 5397.00000 | 5388.20000 | 5397.00000 | 13.1060 | 70675.0800 | 5392.56999 2014-01-12 02:29:00 | 5394.00000 | 5400.00000 | 5393.00000 | 5399.99000 | 83.1830 | 448906.4400 | 5396.61005 2014-01-12 02:30:00 | 5399.40000 | 5400.00000 | 5394.38000 | 5399.00000 | 19.6220 | 105881.1900 | 5396.04001 2014-01-12 02:31:00 | 5400.00000 | 5404.27000 | 5394.05000 | 5394.05000 | 57.9280 | 312666.5500 | 5397.49998 2014-01-12 02:32:00 | 5395.00000 | 5395.52000 | 5391.00000 | 5391.01000 | 80.7910 | 435677.8400 | 5392.65002 2014-01-12 02:33:00 | 5394.00000 | 5394.02000 | 5390.01000 | 5391.59000 | 20.7960 | 112135.6000 | 5392.16998 2014-01-12 02:34:00 | 5392.00000 | 5394.00000 | 5390.00000 | 5392.01000 | 25.5020 | 137493.4900 | 5391.48001 2014-01-12 02:35:00 | 5393.60000 | 5394.00000 | 5390.00000 | 5390.00000 | 49.3120 | 265815.6400 | 5390.49002 2014-01-12 02:36:00 | 5390.00000 | 5390.01000 | 5390.00000 | 5390.00000 | 74.2640 | 400282.9800 | 5390.00006 2014-01-12 02:37:00 | 5390.00000 | 5390.00000 | 5360.01000 | 5384.61000 | 71.5031 | 384090.8300 | 5371.67004 2014-01-12 02:38:00 | 5368.75000 | 5384.30000 | 5356.46000 | 5360.00000 | 51.8750 | 278348.7500 | 5365.75995 2014-01-12 02:39:00 | 5359.99000 | 5367.72000 | 5355.00000 | 5355.00000 | 31.9410 | 171170.8800 | 5358.97001 2014-01-12 02:40:00 | 5355.10000 | 5356.00000 | 5355.00000 | 5355.00000 | 11.2500 | 60248.2800 | 5355.40000 2014-01-12 02:41:00 | 5355.00000 | 5355.00000 | 5350.00000 | 5350.00000 | 96.4359 | 516041.1800 | 5351.12993 2014-01-12 02:42:00 | 5349.00000 | 5350.00000 | 5342.00000 | 5343.00000 | 37.2050 | 198949.8700 | 5347.39997 2014-01-12 02:43:00 | 5348.61000 | 5348.61000 | 5333.00000 | 5333.00000 | 25.8480 | 138080.4500 | 5342.01999 2014-01-12 02:44:00 | 5333.00000 | 5335.00000 | 5332.00000 | 5333.00000 | 14.5610 | 77656.1200 | 5333.16000 2014-01-12 02:45:00 | 5333.01000 | 5350.00000 | 5330.10000 | 5345.00000 | 121.4449 | 648253.6100 | 5337.83988 2014-01-12 02:46:00 | 5344.87000 | 5350.00000 | 5344.00000 | 5347.55000 | 55.1510 | 294940.6100 | 5347.87001 2014-01-12 02:47:00 | 5346.20000 | 5349.00000 | 5335.00000 | 5340.00000 | 70.0480 | 374189.4300 | 5341.89997 2014-01-12 02:48:00 | 5340.00000 | 5348.50000 | 5336.01000 | 5342.00000 | 46.0130 | 245630.5100 | 5338.29003 2014-01-12 02:49:00 | 5348.50000 | 5352.00000 | 5348.50000 | 5352.00000 | 31.8270 | 170272.5600 | 5349.93998 2014-01-12 02:50:00 | 5352.00000 | 5367.59000 | 5352.00000 | 5364.46000 | 64.6650 | 346447.1200 | 5357.56994 2014-01-12 02:51:00 | 5365.55000 | 5380.00000 | 5360.00000 | 5380.00000 | 45.3400 | 243246.6900 | 5364.95000 2014-01-12 02:52:00 | 5380.00000 | 5380.01000 | 5372.24000 | 5374.94000 | 52.6980 | 283386.7300 | 5377.55998 2014-01-12 02:53:00 | 5372.00000 | 5378.00000 | 5352.00000 | 5368.00000 | 40.3290 | 216596.7100 | 5370.73999 2014-01-12 02:54:00 | 5365.00000 | 5366.60000 | 5355.01000 | 5362.00000 | 30.9210 | 165746.3100 | 5360.32001 2014-01-12 02:55:00 | 5362.00000 | 5373.26000 | 5362.00000 | 5373.26000 | 42.5490 | 228426.1900 | 5368.53999 2014-01-12 02:56:00 | 5375.00000 | 5384.00000 | 5375.00000 | 5384.00000 | 21.1990 | 114077.1500 | 5381.25000 2014-01-12 02:57:00 | 5384.00000 | 5384.61000 | 5372.00000 | 5375.52000 | 88.9580 | 478367.0800 | 5377.44997 2014-01-12 02:58:00 | 5376.79000 | 5381.38000 | 5376.78000 | 5379.40000 | 35.7160 | 192100.3900 | 5378.54997 2014-01-12 02:59:00 | 5380.00000 | 5380.00000 | 5374.74000 | 5375.48000 | 24.1020 | 129591.7800 | 5376.81001 2014-01-12 03:00:00 | 5375.48000 | 5378.99000 | 5375.48000 | 5375.48000 | 17.6290 | 94792.6100 | 5377.08000 2014-01-12 03:01:00 | 5375.48000 | 5376.00000 | 5371.00000 | 5372.00000 | 32.5770 | 175037.3800 | 5373.03998 2014-01-12 03:02:00 | 5372.00000 | 5377.20000 | 5371.99000 | 5377.00000 | 60.2300 | 323713.3400 | 5374.62000 2014-01-12 03:03:00 | 5377.00000 | 5379.00000 | 5377.00000 | 5379.00000 | 5.8390 | 31402.2300 | 5378.02000 2014-01-12 03:04:00 | 5377.50000 | 5379.00000 | 5372.00000 | 5375.40000 | 19.5160 | 104909.8200 | 5375.57999 2014-01-12 03:05:00 | 5375.39000 | 5376.72000 | 5370.00000 | 5370.00000 | 58.3440 | 313564.5400 | 5374.41004 2014-01-12 03:06:00 | 5370.00000 | 5370.00000 | 5368.00000 | 5368.00000 | 36.1330 | 193982.1700 | 5368.56002 2014-01-12 03:07:00 | 5370.00000 | 5373.29000 | 5368.00000 | 5368.00000 | 10.5420 | 56619.5700 | 5370.86000 2014-01-12 03:08:00 | 5368.00000 | 5368.00000 | 5361.21000 | 5368.00000 | 28.0130 | 150324.9000 | 5366.26002 2014-01-12 03:09:00 | 5367.00000 | 5370.00000 | 5367.00000 | 5370.00000 | 9.9790 | 53569.3300 | 5368.21000 2014-01-12 03:10:00 | 5370.07000 | 5377.00000 | 5365.00000 | 5365.00000 | 92.8880 | 499156.7300 | 5373.74996 2014-01-12 03:11:00 | 5376.00000 | 5382.00000 | 5376.00000 | 5382.00000 | 17.4470 | 93856.6600 | 5379.52999 2014-01-12 03:12:00 | 5382.00000 | 5386.00000 | 5370.01000 | 5377.01000 | 65.9430 | 354921.7800 | 5382.25004 2014-01-12 03:13:00 | 5378.00000 | 5386.00000 | 5378.00000 | 5378.00000 | 70.5709 | 379870.6800 | 5382.82001 2014-01-12 03:14:00 | 5378.00000 | 5385.00000 | 5378.00000 | 5380.01000 | 28.6250 | 154057.1100 | 5381.90997 2014-01-12 03:15:00 | 5380.00000 | 5380.00000 | 5372.00000 | 5376.00000 | 42.4930 | 228351.0200 | 5373.85002 2014-01-12 03:16:00 | 5375.60000 | 5384.99000 | 5375.00000 | 5384.99000 | 27.8430 | 149731.2000 | 5377.70002 2014-01-12 03:17:00 | 5384.99000 | 5389.00000 | 5384.99000 | 5389.00000 | 6.1480 | 33122.7500 | 5387.57000 2014-01-12 03:18:00 | 5389.80000 | 5397.01000 | 5389.80000 | 5397.01000 | 16.1980 | 87353.5700 | 5392.85999 2014-01-12 03:19:00 | 5397.01000 | 5399.00000 | 5387.81000 | 5390.47000 | 53.7470 | 289813.1400 | 5392.16997 2014-01-12 03:20:00 | 5391.00000 | 5391.00000 | 5380.01000 | 5388.00000 | 55.4860 | 298784.7600 | 5384.86996 2014-01-12 03:21:00 | 5389.00000 | 5390.00000 | 5381.49000 | 5389.09000 | 40.5910 | 218669.6200 | 5387.15001 2014-01-12 03:22:00 | 5389.98000 | 5394.64000 | 5385.02000 | 5390.00000 | 50.4480 | 271905.8200 | 5389.81998 2014-01-12 03:23:00 | 5390.00000 | 5390.00000 | 5384.00000 | 5384.00000 | 36.5600 | 196971.8000 | 5387.63000 2014-01-12 03:24:00 | 5383.00000 | 5388.00000 | 5381.00000 | 5388.00000 | 8.0210 | 43191.9700 | 5384.86000 2014-01-12 03:25:00 | 5383.69000 | 5386.01000 | 5382.69000 | 5386.01000 | 14.4310 | 77693.1100 | 5383.76000 2014-01-12 03:26:00 | 5383.34000 | 5388.00000 | 5383.34000 | 5385.00000 | 24.0310 | 129407.5200 | 5385.02000 2014-01-12 03:27:00 | 5385.00000 | 5388.00000 | 5385.00000 | 5388.00000 | 2.0900 | 11254.7700 | 5385.06000 2014-01-12 03:28:00 | 5388.00000 | 5388.00000 | 5385.00000 | 5385.00000 | 2.1730 | 11702.9000 | 5385.60000 2014-01-12 03:29:00 | 5387.00000 | 5387.99000 | 5387.00000 | 5387.99000 | 1.0000 | 5387.3300 | 5387.33000 2014-01-12 03:30:00 | 5385.00000 | 5388.00000 | 5383.00000 | 5388.00000 | 34.5410 | 186034.2200 | 5385.90001 2014-01-12 03:31:00 | 5388.00000 | 5390.00000 | 5383.00000 | 5383.00000 | 71.7501 | 386505.4100 | 5386.83000 2014-01-12 03:32:00 | 5383.99000 | 5386.66000 | 5381.12000 | 5382.00000 | 11.3180 | 60927.0500 | 5383.20000 2014-01-12 03:33:00 | 5382.32000 | 5386.66000 | 5381.12000 | 5386.00000 | 29.9120 | 161026.7600 | 5383.35001 2014-01-12 03:34:00 | 5385.50000 | 5387.41000 | 5385.50000 | 5386.00000 | 9.9890 | 53805.3500 | 5386.46000 2014-01-12 03:35:00 | 5386.00000 | 5386.00000 | 5380.01000 | 5382.29000 | 62.0920 | 334267.7900 | 5383.43002 2014-01-12 03:36:00 | 5380.89000 | 5384.99000 | 5380.00000 | 5380.00000 | 24.7360 | 133095.7800 | 5380.64998 2014-01-12 03:37:00 | 5382.99000 | 5382.99000 | 5379.00000 | 5379.00000 | 3.5670 | 19192.2200 | 5380.49000 2014-01-12 03:38:00 | 5376.01000 | 5376.01000 | 5372.00000 | 5372.00000 | 59.1280 | 317714.9200 | 5373.33998 2014-01-12 03:39:00 | 5374.99000 | 5374.99000 | 5370.00000 | 5371.99000 | 10.5790 | 56826.1000 | 5371.59000 2014-01-12 03:40:00 | 5371.99000 | 5375.00000 | 5371.99000 | 5372.00000 | 7.9980 | 42976.2400 | 5373.37000 2014-01-12 03:41:00 | 5371.00000 | 5371.00000 | 5369.00000 | 5369.00000 | 7.0070 | 37626.6500 | 5369.87000 2014-01-12 03:42:00 | 5369.00000 | 5369.99000 | 5360.00000 | 5363.00000 | 21.6060 | 115924.3400 | 5365.37998 2014-01-12 03:43:00 | 5362.99000 | 5365.00000 | 5352.99000 | 5354.00000 | 10.9820 | 58886.3200 | 5362.08000 2014-01-12 03:44:00 | 5359.89000 | 5363.00000 | 5357.73000 | 5362.99000 | 9.2380 | 49531.1200 | 5361.67000 2014-01-12 03:45:00 | 5362.00000 | 5362.00000 | 5362.00000 | 5362.00000 | 0.7350 | 3941.0700 | 5362.00000 2014-01-12 03:46:00 | 5360.02000 | 5360.02000 | 5360.00000 | 5360.00000 | 6.1980 | 33221.3000 | 5360.00000 2014-01-12 03:47:00 | 5359.00000 | 5359.00000 | 5350.00000 | 5350.00000 | 74.8020 | 400323.1100 | 5351.77003 2014-01-12 03:48:00 | 5350.00000 | 5363.00000 | 5349.00000 | 5354.58000 | 68.6190 | 367356.3600 | 5353.56999 2014-01-12 03:49:00 | 5358.87000 | 5374.88000 | 5352.78000 | 5362.46000 | 62.1910 | 333683.6800 | 5365.47001 2014-01-12 03:50:00 | 5359.00000 | 5359.00000 | 5359.00000 | 5359.00000 | 0.3300 | 1768.4700 | 5359.00000 2014-01-12 03:51:00 | 5358.40000 | 5359.00000 | 5350.00000 | 5350.00000 | 20.2240 | 108298.8600 | 5354.97002 2014-01-12 03:52:00 | 5350.00000 | 5350.00000 | 5340.00000 | 5349.00000 | 7.6360 | 40820.6300 | 5345.80999 2014-01-12 03:53:00 | 5348.00000 | 5348.00000 | 5340.00000 | 5340.00000 | 8.5440 | 45643.8300 | 5342.21001 2014-01-12 03:54:00 | 5340.00000 | 5349.88000 | 5340.00000 | 5341.00000 | 17.9450 | 95910.0000 | 5344.65998 2014-01-12 03:55:00 | 5348.99000 | 5348.99000 | 5343.00000 | 5345.11000 | 21.6220 | 115612.8500 | 5347.00001 2014-01-12 03:56:00 | 5346.40000 | 5348.99000 | 5343.21000 | 5344.40000 | 17.3190 | 92582.1600 | 5345.70000 2014-01-12 03:57:00 | 5345.00000 | 5345.00000 | 5345.00000 | 5345.00000 | 1.0470 | 5596.2200 | 5345.00000 2014-01-12 03:58:00 | 5345.31000 | 5349.00000 | 5345.31000 | 5348.20000 | 53.4870 | 286000.1100 | 5347.09997 2014-01-12 03:59:00 | 5349.00000 | 5360.00000 | 5349.00000 | 5353.78000 | 19.8680 | 106358.8600 | 5353.26999 2014-01-12 04:00:00 | 5350.78000 | 5359.75000 | 5350.00000 | 5355.51000 | 82.8641 | 443765.1700 | 5355.34006 2014-01-12 04:01:00 | 5355.02000 | 5355.93000 | 5350.00000 | 5350.00000 | 8.6100 | 46080.5100 | 5351.98000 2014-01-12 04:02:00 | 5349.00000 | 5350.00000 | 5349.00000 | 5349.00000 | 7.5880 | 40590.9800 | 5349.36000 2014-01-12 04:03:00 | 5345.20000 | 5348.99000 | 5345.20000 | 5345.20000 | 32.0850 | 171546.4700 | 5346.62997 2014-01-12 04:04:00 | 5345.00000 | 5345.20000 | 5335.00000 | 5340.60000 | 31.3030 | 167279.1500 | 5343.87002 2014-01-12 04:05:00 | 5343.25000 | 5343.25000 | 5335.00000 | 5335.00000 | 19.0370 | 101599.5300 | 5336.94999 2014-01-12 04:06:00 | 5334.99000 | 5335.10000 | 5330.00000 | 5335.01000 | 10.0880 | 53798.3800 | 5332.91000 2014-01-12 04:07:00 | 5334.99000 | 5334.99000 | 5325.00000 | 5328.00000 | 11.0490 | 58879.5500 | 5328.95000 2014-01-12 04:08:00 | 5325.00000 | 5325.00000 | 5324.00000 | 5324.00000 | 8.5760 | 45659.7100 | 5324.12999 2014-01-12 04:09:00 | 5324.00000 | 5325.00000 | 5321.00000 | 5321.00000 | 14.1900 | 75545.9100 | 5323.88000 2014-01-12 04:10:00 | 5323.00000 | 5323.00000 | 5320.00000 | 5320.00000 | 24.7920 | 131911.1900 | 5320.72001 2014-01-12 04:11:00 | 5320.00000 | 5320.00000 | 5310.10000 | 5317.00000 | 30.1260 | 160074.0300 | 5313.47998 2014-01-12 04:12:00 | 5313.00000 | 5313.00000 | 5310.00000 | 5310.00000 | 13.5030 | 71709.9800 | 5310.67001 2014-01-12 04:13:00 | 5310.00000 | 5319.88000 | 5308.00000 | 5319.88000 | 35.1250 | 186620.2900 | 5313.02997 2014-01-12 04:14:00 | 5318.99000 | 5318.99000 | 5308.14000 | 5311.00000 | 15.0810 | 80082.8800 | 5310.18000 2014-01-12 04:15:00 | 5311.00000 | 5316.39000 | 5311.00000 | 5314.67000 | 19.0980 | 101463.6600 | 5312.78999 2014-01-12 04:16:00 | 5310.06000 | 5317.58000 | 5310.00000 | 5317.58000 | 28.1580 | 149641.6400 | 5314.35999 2014-01-12 04:17:00 | 5317.70000 | 5317.70000 | 5312.21000 | 5312.51000 | 43.7140 | 232300.8100 | 5314.11003 2014-01-12 04:18:00 | 5316.00000 | 5317.89000 | 5312.00000 | 5314.99000 | 2.9540 | 15701.3100 | 5315.27000 2014-01-12 04:19:00 | 5312.01000 | 5314.09000 | 5312.00000 | 5314.09000 | 12.3990 | 65880.2300 | 5313.35000 2014-01-12 04:20:00 | 5312.01000 | 5317.90000 | 5312.01000 | 5317.90000 | 3.6890 | 19604.4600 | 5314.30000 2014-01-12 04:21:00 | 5319.00000 | 5319.99000 | 5318.00000 | 5319.99000 | 6.4560 | 34339.6800 | 5319.03000 2014-01-12 04:22:00 | 5319.60000 | 5320.00000 | 5318.40000 | 5320.00000 | 4.9550 | 26358.1500 | 5319.51000 2014-01-12 04:23:00 | 5320.00000 | 5325.00000 | 5320.00000 | 5324.99000 | 21.2340 | 113009.4300 | 5322.10002 2014-01-12 04:24:00 | 5324.99000 | 5329.00000 | 5324.99000 | 5329.00000 | 8.7870 | 46790.8900 | 5325.01000 2014-01-12 04:25:00 | 5332.89000 | 5332.89000 | 5325.00000 | 5326.00000 | 17.0090 | 90618.0800 | 5327.65000 2014-01-12 04:26:00 | 5325.00000 | 5327.99000 | 5325.00000 | 5327.00000 | 18.9870 | 101116.7800 | 5325.57999 2014-01-12 04:27:00 | 5328.00000 | 5334.00000 | 5328.00000 | 5334.00000 | 7.9760 | 42517.4800 | 5330.67999 2014-01-12 04:28:00 | 5334.00000 | 5336.60000 | 5332.00000 | 5336.00000 | 4.4150 | 23551.7600 | 5334.49000 2014-01-12 04:29:00 | 5336.50000 | 5338.88000 | 5335.00000 | 5335.00000 | 6.8990 | 36815.2400 | 5336.32000 2014-01-12 04:30:00 | 5335.00000 | 5338.14000 | 5335.00000 | 5335.00000 | 28.9840 | 154643.2700 | 5335.47002 2014-01-12 04:31:00 | 5335.91000 | 5338.50000 | 5335.91000 | 5336.05000 | 9.6220 | 51343.5400 | 5336.06000 2014-01-12 04:32:00 | 5337.99000 | 5337.99000 | 5335.00000 | 5335.00000 | 2.0850 | 11125.7600 | 5336.09000 2014-01-12 04:33:00 | 5335.01000 | 5335.10000 | 5335.00000 | 5335.01000 | 1.4840 | 7917.2000 | 5335.04000 2014-01-12 04:34:00 | 5335.10000 | 5340.00000 | 5335.10000 | 5340.00000 | 5.2430 | 27987.0500 | 5337.98000 2014-01-12 04:35:00 | 5340.90000 | 5345.00000 | 5340.24000 | 5344.90000 | 34.8180 | 185986.6800 | 5341.67999 2014-01-12 04:36:00 | 5345.00000 | 5345.00000 | 5343.00000 | 5345.00000 | 4.1250 | 22047.3300 | 5344.81000 2014-01-12 04:37:00 | 5345.00000 | 5345.00000 | 5336.98000 | 5338.31000 | 30.4660 | 162638.3300 | 5338.35998 2014-01-12 04:38:00 | 5340.00000 | 5343.00000 | 5336.00000 | 5343.00000 | 9.2610 | 49458.4200 | 5340.51000 2014-01-12 04:39:00 | 5343.01000 | 5343.01000 | 5341.99000 | 5343.00000 | 15.9310 | 85115.7100 | 5342.77000 2014-01-12 04:40:00 | 5343.00000 | 5343.00000 | 5341.00000 | 5341.00000 | 3.5000 | 18696.6200 | 5341.89000 2014-01-12 04:41:00 | 5341.00000 | 5344.00000 | 5337.00000 | 5338.71000 | 12.4140 | 66293.3600 | 5340.21001 2014-01-12 04:42:00 | 5340.99000 | 5370.76000 | 5337.01000 | 5338.10000 | 35.4200 | 189770.5300 | 5357.72000 2014-01-12 04:43:00 | 5366.00000 | 5366.00000 | 5354.18000 | 5354.18000 | 21.9900 | 117936.2800 | 5363.18000 2014-01-12 04:44:00 | 5346.01000 | 5360.00000 | 5346.01000 | 5348.00000 | 4.4110 | 23614.0800 | 5353.45000 2014-01-12 04:45:00 | 5348.30000 | 5359.68000 | 5345.00000 | 5345.00000 | 21.1300 | 113070.3600 | 5351.18000 2014-01-12 04:46:00 | 5345.00000 | 5349.77000 | 5345.00000 | 5345.00000 | 28.1100 | 150285.1700 | 5346.32000 2014-01-12 04:47:00 | 5344.18000 | 5344.18000 | 5339.95000 | 5339.96000 | 21.7410 | 116144.2500 | 5342.18000 2014-01-12 04:48:00 | 5338.01000 | 5339.96000 | 5335.00000 | 5335.00000 | 9.2590 | 49413.5000 | 5336.81000 2014-01-12 04:49:00 | 5327.00000 | 5329.66000 | 5325.00000 | 5325.00000 | 35.1330 | 187141.2000 | 5326.65002 2014-01-12 04:50:00 | 5327.36000 | 5329.39000 | 5323.44000 | 5323.99000 | 48.8080 | 259970.4600 | 5326.38998 2014-01-12 04:51:00 | 5323.99000 | 5323.99000 | 5320.00000 | 5320.00000 | 18.1220 | 96428.8800 | 5321.09001 2014-01-12 04:52:00 | 5320.01000 | 5325.00000 | 5320.01000 | 5325.00000 | 5.6780 | 30216.0300 | 5321.60000 2014-01-12 04:53:00 | 5325.00000 | 5328.99000 | 5323.01000 | 5328.99000 | 4.0000 | 21300.1500 | 5325.04000 2014-01-12 04:54:00 | 5328.99000 | 5333.77000 | 5328.99000 | 5333.38000 | 46.5460 | 248168.2700 | 5331.67996 2014-01-12 04:55:00 | 5331.68000 | 5335.00000 | 5330.11000 | 5331.00000 | 23.9000 | 127440.4200 | 5332.24000 2014-01-12 04:56:00 | 5327.49000 | 5329.55000 | 5325.39000 | 5325.39000 | 8.8190 | 46984.9000 | 5327.69000 2014-01-12 04:57:00 | 5325.39000 | 5325.99000 | 5325.39000 | 5325.99000 | 1.3800 | 7349.1600 | 5325.48000 2014-01-12 04:58:00 | 5326.35000 | 5326.36000 | 5326.00000 | 5326.35000 | 3.2200 | 17150.4800 | 5326.23000 2014-01-12 04:59:00 | 5326.95000 | 5328.00000 | 5326.35000 | 5328.00000 | 1.1000 | 5859.3600 | 5326.69000 2014-01-12 05:00:00 | 5328.00000 | 5334.99000 | 5328.00000 | 5334.99000 | 14.1680 | 75545.9700 | 5332.15999 2014-01-12 05:01:00 | 5334.99000 | 5340.00000 | 5332.30000 | 5340.00000 | 11.3890 | 60778.6600 | 5336.61000 2014-01-12 05:02:00 | 5340.00000 | 5344.00000 | 5340.00000 | 5341.00000 | 4.7320 | 25272.7000 | 5340.81000 2014-01-12 05:03:00 | 5344.00000 | 5348.00000 | 5341.00000 | 5348.00000 | 14.9560 | 79901.3900 | 5342.42999 2014-01-12 05:04:00 | 5344.00000 | 5349.00000 | 5342.00000 | 5342.00000 | 11.8600 | 63385.9700 | 5344.52000 2014-01-12 05:05:00 | 5348.11000 | 5348.89000 | 5336.00000 | 5336.20000 | 15.9470 | 85239.9400 | 5345.19999 2014-01-12 05:06:00 | 5336.20000 | 5350.00000 | 5336.20000 | 5346.00000 | 7.3670 | 39362.3300 | 5343.06000 2014-01-12 05:07:00 | 5348.87000 | 5348.87000 | 5341.00000 | 5345.61000 | 30.4790 | 162879.8200 | 5343.99999 2014-01-12 05:08:00 | 5341.02000 | 5345.00000 | 5340.00000 | 5345.00000 | 2.2210 | 11863.8400 | 5341.67000 2014-01-12 05:09:00 | 5343.50000 | 5345.00000 | 5340.00000 | 5340.00000 | 39.4290 | 210665.7000 | 5342.90999 2014-01-12 05:10:00 | 5340.00000 | 5344.98000 | 5339.13000 | 5344.98000 | 20.9530 | 111930.1000 | 5341.96001 2014-01-12 05:11:00 | 5344.98000 | 5348.88000 | 5341.09000 | 5348.88000 | 11.5830 | 61897.4100 | 5343.82001 2014-01-12 05:12:00 | 5348.88000 | 5350.10000 | 5348.88000 | 5350.10000 | 5.5190 | 29523.9900 | 5349.52000 2014-01-12 05:13:00 | 5350.10000 | 5365.00000 | 5350.10000 | 5365.00000 | 17.3130 | 92727.2700 | 5355.93001 2014-01-12 05:14:00 | 5365.00000 | 5371.00000 | 5362.00000 | 5369.88000 | 8.9110 | 47822.1400 | 5366.64000 2014-01-12 05:15:00 | 5367.10000 | 5368.48000 | 5351.25000 | 5352.60000 | 50.3580 | 269972.0100 | 5361.05998 2014-01-12 05:16:00 | 5366.95000 | 5371.00000 | 5355.75000 | 5367.68000 | 20.0410 | 107556.8800 | 5366.84000 2014-01-12 05:17:00 | 5371.00000 | 5371.01000 | 5369.36000 | 5371.00000 | 10.5800 | 56823.5400 | 5370.85000 2014-01-12 05:18:00 | 5371.00000 | 5372.00000 | 5368.00000 | 5371.00000 | 10.9270 | 58679.9700 | 5370.17999 2014-01-12 05:19:00 | 5374.99000 | 5374.99000 | 5370.00000 | 5370.00000 | 19.5510 | 105011.4600 | 5371.16000 2014-01-12 05:20:00 | 5370.02000 | 5370.02000 | 5370.00000 | 5370.02000 | 1.1870 | 6374.2100 | 5370.01000 2014-01-12 05:21:00 | 5370.02000 | 5371.99000 | 5368.03000 | 5369.11000 | 30.6680 | 164639.7800 | 5368.44999 2014-01-12 05:22:00 | 5371.99000 | 5373.01000 | 5371.99000 | 5373.00000 | 5.9220 | 31815.1700 | 5372.37000 2014-01-12 05:23:00 | 5373.00000 | 5373.00000 | 5371.99000 | 5371.99000 | 1.7380 | 9336.6300 | 5372.05000 2014-01-12 05:24:00 | 5371.99000 | 5371.99000 | 5368.22000 | 5370.96000 | 7.9490 | 42689.8100 | 5370.46000 2014-01-12 05:25:00 | 5369.01000 | 5371.52000 | 5366.96000 | 5366.96000 | 12.5680 | 67469.1900 | 5368.33000 2014-01-12 05:26:00 | 5366.96000 | 5368.00000 | 5361.04000 | 5364.99000 | 11.7930 | 63265.1000 | 5364.63001 2014-01-12 05:27:00 | 5365.00000 | 5368.00000 | 5360.00000 | 5360.92000 | 31.6460 | 169704.6600 | 5362.58998 2014-01-12 05:28:00 | 5368.99000 | 5370.00000 | 5360.11000 | 5365.00000 | 11.9690 | 64239.0300 | 5367.12000 2014-01-12 05:29:00 | 5365.69000 | 5372.00000 | 5365.39000 | 5372.00000 | 8.1960 | 43993.3600 | 5367.65999 2014-01-12 05:30:00 | 5372.00000 | 5379.00000 | 5360.00000 | 5373.17000 | 34.4590 | 185086.8900 | 5371.21999 2014-01-12 05:31:00 | 5378.00000 | 5378.99000 | 5360.00000 | 5375.12000 | 16.9620 | 91047.5700 | 5367.74001 2014-01-12 05:32:00 | 5368.23000 | 5373.12000 | 5364.42000 | 5369.27000 | 32.2640 | 173258.5800 | 5370.03002 2014-01-12 05:33:00 | 5368.67000 | 5374.00000 | 5366.49000 | 5368.88000 | 23.3430 | 125360.8500 | 5370.38001 2014-01-12 05:34:00 | 5369.27000 | 5373.55000 | 5360.00000 | 5371.33000 | 15.5030 | 83228.8600 | 5368.56001 2014-01-12 05:35:00 | 5369.00000 | 5373.99000 | 5360.00000 | 5368.36000 | 44.8020 | 240393.5000 | 5365.69002 2014-01-12 05:36:00 | 5363.57000 | 5367.65000 | 5360.89000 | 5360.89000 | 9.2210 | 49468.1700 | 5364.73000 2014-01-12 05:37:00 | 5364.99000 | 5365.01000 | 5364.99000 | 5365.01000 | 4.0760 | 21867.7400 | 5365.00000 2014-01-12 05:38:00 | 5365.00000 | 5370.00000 | 5365.00000 | 5370.00000 | 5.1610 | 27704.8000 | 5368.11000 2014-01-12 05:39:00 | 5370.00000 | 5370.61000 | 5370.00000 | 5370.61000 | 6.4880 | 34840.6000 | 5370.01000 2014-01-12 05:40:00 | 5369.99000 | 5369.99000 | 5366.09000 | 5368.18000 | 2.4800 | 13311.4400 | 5367.52000 2014-01-12 05:41:00 | 5368.09000 | 5368.09000 | 5368.09000 | 5368.09000 | 0.7640 | 4101.2200 | 5368.09000 2014-01-12 05:42:00 | 5370.20000 | 5370.20000 | 5368.09000 | 5368.09000 | 2.2100 | 11866.5600 | 5369.49000 2014-01-12 05:43:00 | 5368.09000 | 5368.09000 | 5360.00000 | 5360.00000 | 11.5520 | 61924.6500 | 5360.51000 2014-01-12 05:44:00 | 5360.00000 | 5370.49000 | 5353.30000 | 5361.66000 | 28.7020 | 153926.1100 | 5362.91001 2014-01-12 05:45:00 | 5364.51000 | 5364.70000 | 5355.54000 | 5359.32000 | 33.5310 | 179788.6100 | 5361.86001 2014-01-12 05:46:00 | 5359.00000 | 5362.89000 | 5357.89000 | 5360.00000 | 9.2940 | 49819.9000 | 5360.44001 2014-01-12 05:47:00 | 5360.00000 | 5360.00000 | 5356.59000 | 5360.00000 | 25.9840 | 139254.2600 | 5359.23002 2014-01-12 05:48:00 | 5356.01000 | 5356.20000 | 5354.00000 | 5354.00000 | 3.5940 | 19248.1400 | 5355.63000 2014-01-12 05:49:00 | 5353.33000 | 5353.33000 | 5350.00000 | 5350.00000 | 4.5700 | 24452.9900 | 5350.76000 2014-01-12 05:50:00 | 5348.00000 | 5350.00000 | 5345.00000 | 5346.00000 | 34.5010 | 184502.8300 | 5347.75001 2014-01-12 05:51:00 | 5346.01000 | 5349.48000 | 5345.00000 | 5349.01000 | 20.6040 | 110183.8800 | 5347.69002 2014-01-12 05:52:00 | 5350.00000 | 5358.00000 | 5350.00000 | 5354.36000 | 16.7630 | 89738.0200 | 5353.34001 2014-01-12 05:53:00 | 5357.17000 | 5357.84000 | 5354.34000 | 5355.80000 | 8.2150 | 43999.8900 | 5356.03999 2014-01-12 05:54:00 | 5357.49000 | 5362.76000 | 5357.49000 | 5361.00000 | 7.9790 | 42774.3200 | 5360.86000 2014-01-12 05:55:00 | 5362.90000 | 5362.90000 | 5359.50000 | 5359.50000 | 11.9320 | 63979.7500 | 5362.03000 2014-01-12 05:56:00 | 5360.00000 | 5360.01000 | 5360.00000 | 5360.01000 | 0.7690 | 4121.8500 | 5360.01000 2014-01-12 05:57:00 | 5360.00000 | 5360.00000 | 5352.36000 | 5352.36000 | 41.3580 | 221537.9500 | 5356.58998 2014-01-12 05:58:00 | 5352.50000 | 5354.60000 | 5350.00000 | 5350.00000 | 16.1910 | 86632.5400 | 5350.66000 2014-01-12 05:59:00 | 5350.00000 | 5350.00000 | 5346.00000 | 5346.00000 | 26.0450 | 139274.5100 | 5347.45998 2014-01-12 06:00:00 | 5346.00000 | 5350.00000 | 5340.00000 | 5340.75000 | 25.3830 | 135670.2600 | 5344.93001 2014-01-12 06:01:00 | 5340.00000 | 5346.00000 | 5340.00000 | 5341.00000 | 75.2580 | 402104.3400 | 5343.00997 2014-01-12 06:02:00 | 5345.68000 | 5345.68000 | 5334.98000 | 5334.98000 | 38.6030 | 206178.4900 | 5341.00002 2014-01-12 06:03:00 | 5336.00000 | 5344.00000 | 5335.03000 | 5335.03000 | 16.1750 | 86322.6200 | 5336.78998 2014-01-12 06:04:00 | 5343.52000 | 5347.68000 | 5336.00000 | 5342.29000 | 39.9820 | 213679.1200 | 5344.38002 2014-01-12 06:05:00 | 5345.58000 | 5350.00000 | 5341.60000 | 5346.40000 | 28.1640 | 150583.6400 | 5346.67002 2014-01-12 06:06:00 | 5349.00000 | 5350.00000 | 5347.00000 | 5348.80000 | 3.6440 | 19491.7400 | 5349.00000 2014-01-12 06:07:00 | 5347.60000 | 5349.00000 | 5342.00000 | 5349.00000 | 15.6080 | 83425.5600 | 5345.04999 2014-01-12 06:08:00 | 5348.40000 | 5349.29000 | 5342.25000 | 5347.24000 | 43.8900 | 234606.4000 | 5345.33000 2014-01-12 06:09:00 | 5347.85000 | 5350.00000 | 5345.01000 | 5346.29000 | 25.7630 | 137764.7200 | 5347.39001 2014-01-12 06:10:00 | 5346.19000 | 5355.55000 | 5346.11000 | 5351.56000 | 68.3080 | 365445.8400 | 5349.96997 2014-01-12 06:11:00 | 5351.56000 | 5351.56000 | 5344.00000 | 5347.95000 | 62.7440 | 335532.5600 | 5347.64005 2014-01-12 06:12:00 | 5349.46000 | 5360.56000 | 5346.61000 | 5350.01000 | 91.0729 | 487395.8700 | 5351.71005 2014-01-12 06:13:00 | 5358.00000 | 5358.80000 | 5349.65000 | 5350.00000 | 53.7180 | 287546.5700 | 5352.88998 2014-01-12 06:14:00 | 5348.01000 | 5354.00000 | 5348.01000 | 5352.49000 | 90.6601 | 485255.3000 | 5352.47000 2014-01-12 06:15:00 | 5350.00000 | 5354.00000 | 5347.00000 | 5347.20000 | 14.5440 | 77805.8200 | 5349.68001 2014-01-12 06:16:00 | 5347.20000 | 5347.20000 | 5344.00000 | 5345.99000 | 7.3050 | 39051.1200 | 5345.80999 2014-01-12 06:17:00 | 5345.12000 | 5345.12000 | 5345.11000 | 5345.11000 | 1.9850 | 10610.0600 | 5345.12000 2014-01-12 06:18:00 | 5346.01000 | 5346.01000 | 5342.00000 | 5342.00000 | 8.6960 | 46470.0200 | 5343.83999 2014-01-12 06:19:00 | 5343.00000 | 5390.00000 | 5336.00000 | 5336.00000 | 92.9801 | 498561.8900 | 5362.03000 2014-01-12 06:20:00 | 5337.00000 | 5364.34000 | 5336.00000 | 5353.35000 | 23.3720 | 125039.4100 | 5349.97001 2014-01-12 06:21:00 | 5346.00000 | 5357.98000 | 5345.00000 | 5353.21000 | 29.5970 | 158455.2400 | 5353.75998 2014-01-12 06:22:00 | 5350.36000 | 5355.89000 | 5350.00000 | 5350.00000 | 39.8970 | 213488.9900 | 5350.99998 2014-01-12 06:23:00 | 5348.23000 | 5356.54000 | 5341.20000 | 5341.20000 | 48.5300 | 259673.6700 | 5350.79000 2014-01-12 06:24:00 | 5341.20000 | 5345.00000 | 5341.20000 | 5344.00000 | 2.6410 | 14110.0700 | 5342.70000 2014-01-12 06:25:00 | 5345.24000 | 5345.24000 | 5341.00000 | 5342.79000 | 36.8450 | 196880.4000 | 5343.47997 2014-01-12 06:26:00 | 5341.20000 | 5344.93000 | 5340.00000 | 5340.60000 | 51.2270 | 273681.9000 | 5342.52997 2014-01-12 06:27:00 | 5343.16000 | 5343.79000 | 5340.00000 | 5340.00000 | 27.0880 | 144704.4600 | 5342.00999 2014-01-12 06:28:00 | 5341.00000 | 5341.00000 | 5336.03000 | 5337.34000 | 33.7410 | 180152.0900 | 5339.26001 2014-01-12 06:29:00 | 5340.99000 | 5340.99000 | 5336.00000 | 5336.03000 | 54.5550 | 291257.6200 | 5338.78995 2014-01-12 06:30:00 | 5336.03000 | 5336.03000 | 5334.98000 | 5334.98000 | 22.1000 | 117911.3700 | 5335.36000 2014-01-12 06:31:00 | 5335.51000 | 5335.51000 | 5330.01000 | 5333.00000 | 12.5860 | 67124.4000 | 5333.25999 2014-01-12 06:32:00 | 5330.10000 | 5334.55000 | 5326.15000 | 5329.95000 | 64.5030 | 343786.8100 | 5329.78004 2014-01-12 06:33:00 | 5329.99000 | 5334.98000 | 5326.11000 | 5334.98000 | 10.8140 | 57614.3300 | 5327.75001 2014-01-12 06:34:00 | 5330.00000 | 5333.61000 | 5326.00000 | 5329.99000 | 35.9240 | 191520.1600 | 5331.26003 2014-01-12 06:35:00 | 5329.99000 | 5330.00000 | 5328.00000 | 5330.00000 | 2.9630 | 15792.5900 | 5329.93000 2014-01-12 06:36:00 | 5330.00000 | 5334.93000 | 5330.00000 | 5333.80000 | 49.3190 | 263008.9200 | 5332.80999 2014-01-12 06:37:00 | 5331.00000 | 5336.38000 | 5326.00000 | 5332.80000 | 83.9260 | 447635.1700 | 5333.68994 2014-01-12 06:38:00 | 5335.80000 | 5336.40000 | 5323.00000 | 5336.40000 | 62.8590 | 335227.5300 | 5333.00999 2014-01-12 06:39:00 | 5325.00000 | 5333.77000 | 5325.00000 | 5328.11000 | 44.9490 | 239494.0800 | 5328.12999 2014-01-12 06:40:00 | 5330.16000 | 5332.99000 | 5329.68000 | 5332.99000 | 3.8070 | 20297.1300 | 5331.53000 2014-01-12 06:41:00 | 5334.40000 | 5336.20000 | 5334.40000 | 5336.20000 | 2.8440 | 15172.4100 | 5334.89000 2014-01-12 06:42:00 | 5336.40000 | 5340.00000 | 5336.00000 | 5340.00000 | 6.3280 | 33779.4000 | 5338.09000 2014-01-12 06:43:00 | 5336.00000 | 5336.19000 | 5331.00000 | 5335.27000 | 43.6430 | 232792.9900 | 5334.03002 2014-01-12 06:44:00 | 5335.00000 | 5339.99000 | 5333.00000 | 5334.43000 | 31.9650 | 170563.2500 | 5335.93997 2014-01-12 06:45:00 | 5338.66000 | 5338.66000 | 5334.00000 | 5334.00000 | 41.0930 | 219305.6400 | 5336.81002 2014-01-12 06:46:00 | 5337.25000 | 5338.00000 | 5333.00000 | 5338.00000 | 52.6420 | 280877.8200 | 5335.62002 2014-01-12 06:47:00 | 5335.00000 | 5338.00000 | 5334.99000 | 5338.00000 | 5.5040 | 29369.1400 | 5335.96000 2014-01-12 06:48:00 | 5332.00000 | 5332.00000 | 5332.00000 | 5332.00000 | 1.0000 | 5332.0000 | 5332.00000 2014-01-12 06:49:00 | 5334.00000 | 5334.01000 | 5334.00000 | 5334.00000 | 5.3590 | 28584.9200 | 5334.00000 2014-01-12 06:50:00 | 5334.00000 | 5334.00000 | 5327.00000 | 5327.00000 | 70.2550 | 374563.2400 | 5331.47993 2014-01-12 06:51:00 | 5323.00000 | 5328.80000 | 5320.00000 | 5323.11000 | 37.9060 | 201789.1000 | 5323.40997 2014-01-12 06:52:00 | 5323.11000 | 5323.11000 | 5313.55000 | 5313.55000 | 63.8510 | 339500.7000 | 5317.08001 2014-01-12 06:53:00 | 5313.55000 | 5313.55000 | 5300.00000 | 5300.00000 | 56.4980 | 299663.0400 | 5303.95998 2014-01-12 06:54:00 | 5300.00000 | 5318.00000 | 5300.00000 | 5307.98000 | 94.8150 | 503447.9900 | 5309.78991 2014-01-12 06:55:00 | 5307.98000 | 5318.00000 | 5301.33000 | 5312.00000 | 31.5580 | 167518.1900 | 5308.25999 2014-01-12 06:56:00 | 5312.00000 | 5312.00000 | 5301.00000 | 5301.00000 | 60.1460 | 319070.8300 | 5304.93995 2014-01-12 06:57:00 | 5301.04000 | 5301.04000 | 5297.64000 | 5297.64000 | 23.5490 | 124816.4500 | 5300.29000 2014-01-12 06:58:00 | 5297.64000 | 5300.00000 | 5289.99000 | 5298.52000 | 32.2410 | 170757.7600 | 5296.29001 2014-01-12 06:59:00 | 5299.99000 | 5301.00000 | 5291.00000 | 5301.00000 | 52.6390 | 278666.1500 | 5293.90999 2014-01-12 07:00:00 | 5300.59000 | 5305.51000 | 5300.59000 | 5304.24000 | 81.1700 | 430488.5300 | 5303.54000 2014-01-12 07:01:00 | 5303.96000 | 5309.00000 | 5302.00000 | 5305.54000 | 22.8520 | 121226.6500 | 5304.86001 2014-01-12 07:02:00 | 5306.00000 | 5309.00000 | 5300.00000 | 5307.90000 | 61.9870 | 328790.4100 | 5304.17997 2014-01-12 07:03:00 | 5308.00000 | 5309.00000 | 5299.00000 | 5299.99000 | 39.9430 | 211899.4300 | 5305.05002 2014-01-12 07:04:00 | 5299.99000 | 5300.01000 | 5291.33000 | 5296.97000 | 70.6621 | 374269.3700 | 5296.61003 2014-01-12 07:05:00 | 5295.00000 | 5295.00000 | 5260.00000 | 5260.00000 | 79.1879 | 417799.4600 | 5276.04997 2014-01-12 07:06:00 | 5260.00000 | 5268.00000 | 5256.00000 | 5260.00000 | 43.4290 | 228335.5500 | 5257.66999 2014-01-12 07:07:00 | 5257.00000 | 5280.00000 | 5244.10000 | 5260.00000 | 56.0910 | 295238.1400 | 5263.56001 2014-01-12 07:08:00 | 5260.00000 | 5268.00000 | 5258.00000 | 5261.00000 | 42.1720 | 221955.0400 | 5263.09002 2014-01-12 07:09:00 | 5268.00000 | 5279.96000 | 5262.30000 | 5278.00000 | 55.3900 | 291774.7600 | 5267.64000 2014-01-12 07:10:00 | 5278.00000 | 5285.00000 | 5268.00000 | 5282.00000 | 25.3710 | 133937.9500 | 5279.18000 2014-01-12 07:11:00 | 5280.00000 | 5280.00000 | 5262.31000 | 5266.19000 | 81.1320 | 427333.4000 | 5267.14003 2014-01-12 07:12:00 | 5262.00000 | 5269.92000 | 5262.00000 | 5264.00000 | 29.4400 | 155075.3200 | 5267.50000 2014-01-12 07:13:00 | 5264.00000 | 5264.00000 | 5250.01000 | 5250.01000 | 7.0660 | 37159.7800 | 5258.95999 2014-01-12 07:14:00 | 5250.01000 | 5258.00000 | 5246.00000 | 5252.53000 | 27.2330 | 142960.3000 | 5249.52002 2014-01-12 07:15:00 | 5253.00000 | 5258.00000 | 5244.10000 | 5254.71000 | 57.5040 | 302130.1900 | 5254.07004 2014-01-12 07:16:00 | 5252.20000 | 5260.00000 | 5245.25000 | 5260.00000 | 54.4070 | 285696.5000 | 5251.09997 2014-01-12 07:17:00 | 5247.01000 | 5260.00000 | 5245.00000 | 5250.67000 | 84.6780 | 444864.1100 | 5253.59997 2014-01-12 07:18:00 | 5250.00000 | 5258.99000 | 5250.00000 | 5258.98000 | 9.6600 | 50759.1500 | 5254.57000 2014-01-12 07:19:00 | 5258.98000 | 5279.00000 | 5252.00000 | 5279.00000 | 69.0500 | 363320.5600 | 5261.70000 2014-01-12 07:20:00 | 5280.00000 | 5289.01000 | 5260.02000 | 5276.00000 | 153.2069 | 808912.3700 | 5279.86991 2014-01-12 07:21:00 | 5267.46000 | 5278.40000 | 5260.03000 | 5276.00000 | 62.2961 | 328383.0500 | 5271.32995 2014-01-12 07:22:00 | 5276.00000 | 5280.00000 | 5263.75000 | 5275.99000 | 44.5610 | 235051.7000 | 5274.83001 2014-01-12 07:23:00 | 5267.76000 | 5280.00000 | 5267.76000 | 5272.00000 | 32.0040 | 168786.0000 | 5273.90002 2014-01-12 07:24:00 | 5276.60000 | 5280.00000 | 5271.12000 | 5278.22000 | 76.4370 | 403174.7700 | 5274.59996 2014-01-12 07:25:00 | 5280.00000 | 5281.01000 | 5279.00000 | 5279.00000 | 20.6530 | 109052.1300 | 5280.21001 2014-01-12 07:26:00 | 5279.00000 | 5282.00000 | 5276.10000 | 5278.99000 | 8.9830 | 47412.3000 | 5278.00001 2014-01-12 07:27:00 | 5278.99000 | 5279.00000 | 5272.00000 | 5275.99000 | 10.5670 | 55771.7300 | 5277.91999 2014-01-12 07:28:00 | 5275.99000 | 5275.99000 | 5272.02000 | 5273.00000 | 43.7160 | 230568.1100 | 5274.22997 2014-01-12 07:29:00 | 5273.00000 | 5273.00000 | 5266.53000 | 5267.25000 | 6.5960 | 34755.8000 | 5269.21999 2014-01-12 07:30:00 | 5271.00000 | 5275.00000 | 5268.94000 | 5268.94000 | 14.3020 | 75363.1400 | 5269.41001 2014-01-12 07:31:00 | 5268.94000 | 5272.96000 | 5268.94000 | 5270.63000 | 22.2330 | 117193.0500 | 5271.13001 2014-01-12 07:32:00 | 5271.79000 | 5272.00000 | 5267.25000 | 5267.74000 | 10.2930 | 54227.9600 | 5268.43001 2014-01-12 07:33:00 | 5268.94000 | 5271.98000 | 5268.00000 | 5271.00000 | 78.2940 | 412535.6300 | 5269.06006 2014-01-12 07:34:00 | 5269.98000 | 5270.99000 | 5268.00000 | 5270.99000 | 15.2100 | 80128.8800 | 5268.17000 2014-01-12 07:35:00 | 5270.99000 | 5271.90000 | 5268.01000 | 5271.00000 | 3.0450 | 16049.5100 | 5270.78000 2014-01-12 07:36:00 | 5271.00000 | 5272.00000 | 5271.00000 | 5272.00000 | 4.4300 | 23353.8300 | 5271.74000 2014-01-12 07:37:00 | 5273.00000 | 5274.00000 | 5272.90000 | 5273.00000 | 6.8490 | 36115.9400 | 5273.17000 2014-01-12 07:38:00 | 5273.00000 | 5273.00000 | 5272.90000 | 5273.00000 | 10.2310 | 53948.0300 | 5273.00000 2014-01-12 07:39:00 | 5273.00000 | 5273.00000 | 5272.00000 | 5272.90000 | 7.2700 | 38333.2800 | 5272.80000 2014-01-12 07:40:00 | 5272.90000 | 5278.99000 | 5272.90000 | 5278.78000 | 27.7130 | 146227.1100 | 5276.48002 2014-01-12 07:41:00 | 5278.16000 | 5288.15000 | 5278.16000 | 5288.15000 | 19.2790 | 101858.5100 | 5283.39000 2014-01-12 07:42:00 | 5288.18000 | 5288.70000 | 5278.99000 | 5283.00000 | 86.5319 | 457264.1900 | 5284.34003 2014-01-12 07:43:00 | 5284.26000 | 5284.26000 | 5283.00000 | 5283.00000 | 0.2450 | 1294.5600 | 5283.93000 2014-01-12 07:44:00 | 5283.00000 | 5283.00000 | 5279.01000 | 5282.40000 | 4.2890 | 22652.1800 | 5281.46000 2014-01-12 07:45:00 | 5280.00000 | 5288.21000 | 5280.00000 | 5288.21000 | 6.1450 | 32459.8200 | 5282.30999 2014-01-12 07:46:00 | 5282.85000 | 5289.00000 | 5280.00000 | 5283.66000 | 104.8810 | 554109.5200 | 5283.22002 2014-01-12 07:47:00 | 5281.20000 | 5297.54000 | 5281.20000 | 5290.00000 | 38.1750 | 201951.4400 | 5290.15004 2014-01-12 07:48:00 | 5293.53000 | 5300.00000 | 5290.34000 | 5290.34000 | 47.0500 | 249113.4200 | 5294.65000 2014-01-12 07:49:00 | 5295.86000 | 5297.80000 | 5280.03000 | 5280.05000 | 57.1220 | 301923.3500 | 5285.59002 2014-01-12 07:50:00 | 5288.19000 | 5298.00000 | 5282.01000 | 5285.00000 | 79.6240 | 421062.2900 | 5288.13006 2014-01-12 07:51:00 | 5283.00000 | 5300.00000 | 5283.00000 | 5298.60000 | 37.8050 | 199956.5300 | 5289.15996 2014-01-12 07:52:00 | 5300.00000 | 5302.49000 | 5290.25000 | 5295.00000 | 117.4159 | 621837.1800 | 5296.01991 2014-01-12 07:53:00 | 5295.00000 | 5305.00000 | 5290.86000 | 5305.00000 | 73.2070 | 387631.9400 | 5295.00996 2014-01-12 07:54:00 | 5305.00000 | 5305.00000 | 5294.05000 | 5305.00000 | 42.6360 | 225987.9100 | 5300.39997 2014-01-12 07:55:00 | 5308.80000 | 5310.00000 | 5305.00000 | 5310.00000 | 24.1160 | 127995.9000 | 5307.50998 2014-01-12 07:56:00 | 5310.00000 | 5331.00000 | 5310.00000 | 5310.00000 | 62.7450 | 333620.7400 | 5317.08994 2014-01-12 07:57:00 | 5320.60000 | 5328.32000 | 5310.28000 | 5320.00000 | 106.6031 | 566906.7100 | 5317.92006 2014-01-12 07:58:00 | 5315.01000 | 5316.00000 | 5315.00000 | 5315.00000 | 9.1240 | 48495.0600 | 5315.11001 2014-01-12 07:59:00 | 5314.99000 | 5315.00000 | 5310.00000 | 5310.00000 | 9.6140 | 51079.6100 | 5313.04001 2014-01-12 08:00:00 | 5310.00000 | 5312.01000 | 5305.00000 | 5310.00000 | 24.6080 | 130679.2500 | 5310.43999 2014-01-12 08:01:00 | 5312.00000 | 5312.00000 | 5309.99000 | 5309.99000 | 2.6000 | 13807.9900 | 5310.77000 2014-01-12 08:02:00 | 5307.00000 | 5310.00000 | 5305.00000 | 5305.28000 | 79.9989 | 424583.1900 | 5307.35998 2014-01-12 08:03:00 | 5305.01000 | 5305.01000 | 5296.02000 | 5299.99000 | 10.9440 | 57987.3500 | 5298.55001 2014-01-12 08:04:00 | 5298.14000 | 5299.99000 | 5285.15000 | 5286.00000 | 85.6949 | 453419.6000 | 5291.08992 2014-01-12 08:05:00 | 5294.98000 | 5298.96000 | 5288.06000 | 5294.02000 | 80.6940 | 427434.4600 | 5296.98006 2014-01-12 08:06:00 | 5293.46000 | 5294.93000 | 5285.00000 | 5286.18000 | 59.0180 | 312242.5100 | 5290.62998 2014-01-12 08:07:00 | 5285.45000 | 5293.33000 | 5283.10000 | 5284.00000 | 60.2780 | 318740.8300 | 5287.84998 2014-01-12 08:08:00 | 5290.00000 | 5293.99000 | 5285.10000 | 5293.99000 | 50.5740 | 267626.5300 | 5291.78004 2014-01-12 08:09:00 | 5293.99000 | 5295.00000 | 5285.56000 | 5288.55000 | 76.3520 | 403841.5400 | 5289.21003 2014-01-12 08:10:00 | 5287.83000 | 5290.00000 | 5283.10000 | 5285.90000 | 50.6360 | 267629.0900 | 5285.34996 2014-01-12 08:11:00 | 5285.42000 | 5289.00000 | 5283.11000 | 5287.09000 | 34.1910 | 180690.1800 | 5284.73001 2014-01-12 08:12:00 | 5284.63000 | 5293.43000 | 5284.63000 | 5290.00000 | 28.0250 | 148171.5500 | 5287.11997 2014-01-12 08:13:00 | 5294.61000 | 5295.00000 | 5294.61000 | 5295.00000 | 1.2350 | 6538.9500 | 5294.69000 2014-01-12 08:14:00 | 5294.61000 | 5294.61000 | 5286.00000 | 5294.39000 | 2.6510 | 14026.6500 | 5291.08000 2014-01-12 08:15:00 | 5286.01000 | 5288.92000 | 5286.00000 | 5286.00000 | 2.7500 | 14541.1700 | 5287.70000 2014-01-12 08:16:00 | 5286.00000 | 5287.00000 | 5286.00000 | 5287.00000 | 1.8690 | 9879.7200 | 5286.10000 2014-01-12 08:17:00 | 5289.56000 | 5289.87000 | 5286.49000 | 5286.49000 | 19.4300 | 102741.9500 | 5287.80000 2014-01-12 08:18:00 | 5286.40000 | 5286.40000 | 5285.00000 | 5285.00000 | 2.7440 | 14504.6700 | 5285.96000 2014-01-12 08:19:00 | 5285.00000 | 5285.00000 | 5283.10000 | 5283.10000 | 7.6760 | 40563.6300 | 5284.47999 2014-01-12 08:20:00 | 5283.00000 | 5283.00000 | 5277.50000 | 5281.00000 | 7.1520 | 37766.4600 | 5280.55000 2014-01-12 08:21:00 | 5279.99000 | 5279.99000 | 5275.18000 | 5279.67000 | 6.0870 | 32126.5700 | 5277.90000 2014-01-12 08:22:00 | 5277.55000 | 5280.90000 | 5270.00000 | 5270.00000 | 144.4339 | 762270.3000 | 5277.64011 2014-01-12 08:23:00 | 5279.99000 | 5280.00000 | 5279.99000 | 5280.00000 | 2.0000 | 10559.9900 | 5279.99000 2014-01-12 08:24:00 | 5276.28000 | 5277.77000 | 5271.17000 | 5277.77000 | 94.3289 | 497607.7400 | 5275.23998 2014-01-12 08:25:00 | 5277.77000 | 5277.77000 | 5277.77000 | 5277.77000 | 0.4330 | 2285.2700 | 5277.77000 2014-01-12 08:26:00 | 5278.00000 | 5279.00000 | 5278.00000 | 5279.00000 | 1.1450 | 6043.4600 | 5278.13000 2014-01-12 08:27:00 | 5279.00000 | 5280.90000 | 5271.00000 | 5271.00000 | 39.6680 | 209298.4200 | 5276.24999 2014-01-12 08:28:00 | 5272.09000 | 5272.09000 | 5268.00000 | 5268.00000 | 17.3500 | 91426.8500 | 5269.56000 2014-01-12 08:29:00 | 5268.00000 | 5278.89000 | 5266.10000 | 5268.03000 | 39.5340 | 208418.7900 | 5271.89003 2014-01-12 08:30:00 | 5274.01000 | 5274.84000 | 5268.11000 | 5271.89000 | 70.0120 | 369010.6600 | 5270.68003 2014-01-12 08:31:00 | 5269.99000 | 5271.00000 | 5269.37000 | 5269.37000 | 3.5290 | 18598.5600 | 5270.21000 2014-01-12 08:32:00 | 5272.00000 | 5272.00000 | 5270.00000 | 5270.00000 | 2.0960 | 11047.9200 | 5270.95000 2014-01-12 08:33:00 | 5270.00000 | 5270.00000 | 5268.99000 | 5269.00000 | 6.0800 | 32037.1300 | 5269.27000 2014-01-12 08:34:00 | 5269.00000 | 5277.00000 | 5268.46000 | 5276.00000 | 21.4080 | 112916.1900 | 5274.48999 2014-01-12 08:35:00 | 5277.00000 | 5278.00000 | 5271.02000 | 5271.58000 | 12.5380 | 66115.5200 | 5273.21000 2014-01-12 08:36:00 | 5273.07000 | 5276.78000 | 5271.04000 | 5276.00000 | 117.8930 | 621712.1500 | 5273.53007 2014-01-12 08:37:00 | 5276.00000 | 5277.00000 | 5275.00000 | 5275.02000 | 4.0360 | 21292.7000 | 5275.69000 2014-01-12 08:38:00 | 5276.30000 | 5277.00000 | 5275.04000 | 5275.04000 | 1.6100 | 8494.2400 | 5275.93000 2014-01-12 08:39:00 | 5275.30000 | 5277.00000 | 5275.00000 | 5277.00000 | 8.6770 | 45772.5700 | 5275.16000 2014-01-12 08:40:00 | 5275.00000 | 5275.01000 | 5275.00000 | 5275.01000 | 0.7980 | 4209.4600 | 5275.01000 2014-01-12 08:41:00 | 5275.63000 | 5275.64000 | 5275.01000 | 5275.01000 | 1.0500 | 5539.3900 | 5275.61000 2014-01-12 08:42:00 | 5276.99000 | 5278.00000 | 5276.98000 | 5278.00000 | 2.0060 | 10586.4100 | 5277.37000 2014-01-12 08:43:00 | 5277.99000 | 5282.99000 | 5277.99000 | 5282.99000 | 27.5710 | 145565.3900 | 5279.66001 2014-01-12 08:44:00 | 5283.00000 | 5283.01000 | 5278.19000 | 5282.99000 | 15.0060 | 79226.9600 | 5279.68999 2014-01-12 08:45:00 | 5279.61000 | 5284.00000 | 5276.13000 | 5284.00000 | 61.4420 | 324329.8400 | 5278.63002 2014-01-12 08:46:00 | 5284.00000 | 5287.00000 | 5284.00000 | 5287.00000 | 2.6220 | 13856.0100 | 5284.52000 2014-01-12 08:47:00 | 5287.00000 | 5289.99000 | 5286.00000 | 5289.99000 | 6.4210 | 33944.9400 | 5286.55000 2014-01-12 08:48:00 | 5288.99000 | 5294.22000 | 5288.98000 | 5290.19000 | 13.8720 | 73393.1700 | 5290.74001 2014-01-12 08:49:00 | 5292.50000 | 5295.00000 | 5292.50000 | 5294.41000 | 11.9660 | 63348.1300 | 5294.00999 2014-01-12 08:50:00 | 5294.42000 | 5294.98000 | 5282.29000 | 5293.80000 | 76.8279 | 406309.1600 | 5288.55997 2014-01-12 08:51:00 | 5295.00000 | 5308.53000 | 5293.81000 | 5303.45000 | 69.8140 | 370204.8700 | 5302.73005 2014-01-12 08:52:00 | 5308.88000 | 5318.00000 | 5308.88000 | 5317.16000 | 11.9060 | 63267.1600 | 5313.88999 2014-01-12 08:53:00 | 5310.60000 | 5320.00000 | 5310.60000 | 5316.00000 | 45.9390 | 244323.3300 | 5318.42999 2014-01-12 08:54:00 | 5320.00000 | 5326.34000 | 5320.00000 | 5325.00000 | 41.0990 | 218770.4200 | 5323.00999 2014-01-12 08:55:00 | 5325.01000 | 5325.01000 | 5320.01000 | 5324.99000 | 9.0890 | 48376.4600 | 5322.53000 2014-01-12 08:56:00 | 5324.98000 | 5324.99000 | 5324.00000 | 5324.97000 | 7.0190 | 37375.8600 | 5324.95000 2014-01-12 08:57:00 | 5321.34000 | 5321.34000 | 5312.00000 | 5312.00000 | 21.3550 | 113604.4000 | 5319.79998 2014-01-12 08:58:00 | 5315.30000 | 5317.51000 | 5311.00000 | 5311.00000 | 19.7510 | 104968.2200 | 5314.58000 2014-01-12 08:59:00 | 5311.00000 | 5319.61000 | 5307.00000 | 5308.69000 | 89.4249 | 475416.0200 | 5316.36991 2014-01-12 09:00:00 | 5316.66000 | 5319.98000 | 5310.12000 | 5313.97000 | 55.2400 | 293637.6000 | 5315.67000 2014-01-12 09:01:00 | 5319.49000 | 5319.99000 | 5313.90000 | 5318.73000 | 45.1660 | 240163.2800 | 5317.34997 2014-01-12 09:02:00 | 5318.99000 | 5320.00000 | 5318.99000 | 5320.00000 | 5.4590 | 29041.6800 | 5319.96000 2014-01-12 09:03:00 | 5320.00000 | 5320.00000 | 5319.04000 | 5320.00000 | 15.8720 | 84438.7500 | 5319.98001 2014-01-12 09:04:00 | 5319.99000 | 5319.99000 | 5318.99000 | 5318.99000 | 3.6460 | 19393.3000 | 5319.06000 2014-01-12 09:05:00 | 5318.99000 | 5326.00000 | 5318.99000 | 5326.00000 | 9.9340 | 52853.6700 | 5320.48001 2014-01-12 09:06:00 | 5326.00000 | 5333.10000 | 5326.00000 | 5333.10000 | 6.6790 | 35606.2800 | 5331.08000 2014-01-12 09:07:00 | 5335.00000 | 5340.00000 | 5330.00000 | 5333.51000 | 76.8160 | 409968.5400 | 5337.01994 2014-01-12 09:08:00 | 5337.99000 | 5345.00000 | 5337.99000 | 5345.00000 | 10.8010 | 57709.2200 | 5342.95000 2014-01-12 09:09:00 | 5345.00000 | 5345.00000 | 5340.00000 | 5340.02000 | 49.1860 | 262753.3400 | 5342.03996 2014-01-12 09:10:00 | 5340.06000 | 5344.97000 | 5338.00000 | 5344.90000 | 19.3880 | 103546.7600 | 5340.76999 2014-01-12 09:11:00 | 5338.01000 | 5340.01000 | 5336.00000 | 5340.00000 | 17.1630 | 91637.9300 | 5339.27001 2014-01-12 09:12:00 | 5340.00000 | 5343.00000 | 5340.00000 | 5343.00000 | 6.6310 | 35423.2900 | 5342.07000 2014-01-12 09:13:00 | 5343.99000 | 5347.33000 | 5343.00000 | 5343.00000 | 40.8080 | 218079.6500 | 5344.03998 2014-01-12 09:14:00 | 5345.00000 | 5345.00000 | 5343.00000 | 5345.00000 | 6.9400 | 37091.3100 | 5344.57000 2014-01-12 09:15:00 | 5343.12000 | 5345.00000 | 5342.00000 | 5343.00000 | 7.4760 | 39943.7600 | 5342.92999 2014-01-12 09:16:00 | 5342.98000 | 5345.00000 | 5342.01000 | 5344.00000 | 9.5490 | 51021.7700 | 5343.15000 2014-01-12 09:17:00 | 5344.99000 | 5348.00000 | 5343.00000 | 5348.00000 | 10.5110 | 56183.1700 | 5345.18000 2014-01-12 09:18:00 | 5347.00000 | 5347.00000 | 5344.51000 | 5345.11000 | 6.0600 | 32396.7200 | 5345.99000 2014-01-12 09:19:00 | 5345.10000 | 5345.99000 | 5340.00000 | 5340.00000 | 8.4770 | 45290.9600 | 5342.80000 2014-01-12 09:20:00 | 5340.00000 | 5343.01000 | 5337.00000 | 5337.00000 | 18.9330 | 101097.3100 | 5339.74001 2014-01-12 09:21:00 | 5338.57000 | 5341.72000 | 5337.00000 | 5338.74000 | 37.4530 | 200003.3100 | 5340.11002 2014-01-12 09:22:00 | 5338.00000 | 5339.99000 | 5336.81000 | 5339.99000 | 3.1730 | 16941.0900 | 5339.14000 2014-01-12 09:23:00 | 5340.00000 | 5343.00000 | 5336.23000 | 5338.00000 | 30.0560 | 160472.5900 | 5339.11998 2014-01-12 09:24:00 | 5342.00000 | 5342.00000 | 5338.62000 | 5341.00000 | 12.9530 | 69173.5700 | 5340.35001 2014-01-12 09:25:00 | 5339.00000 | 5343.00000 | 5337.99000 | 5343.00000 | 7.5270 | 40201.7100 | 5341.00000 2014-01-12 09:26:00 | 5342.00000 | 5342.60000 | 5340.00000 | 5340.00000 | 3.1880 | 17027.9200 | 5341.25000 2014-01-12 09:27:00 | 5339.40000 | 5340.00000 | 5338.00000 | 5340.00000 | 3.4840 | 18601.0200 | 5338.98000 2014-01-12 09:28:00 | 5342.00000 | 5342.00000 | 5340.01000 | 5340.20000 | 0.7600 | 4059.8800 | 5341.95000 2014-01-12 09:29:00 | 5341.99000 | 5342.00000 | 5340.81000 | 5342.00000 | 1.9990 | 10678.6400 | 5341.99000 2014-01-12 09:30:00 | 5340.00000 | 5340.00000 | 5338.10000 | 5338.10000 | 2.1390 | 11419.0400 | 5338.49000 2014-01-12 09:31:00 | 5337.00000 | 5337.00000 | 5330.00000 | 5330.00000 | 20.7440 | 110659.5900 | 5334.53002 2014-01-12 09:32:00 | 5330.00000 | 5330.00000 | 5324.99000 | 5324.99000 | 18.7290 | 99770.4200 | 5327.06000 2014-01-12 09:33:00 | 5313.84000 | 5325.00000 | 5312.00000 | 5325.00000 | 9.9590 | 52947.9600 | 5316.59000 2014-01-12 09:34:00 | 5325.00000 | 5339.93000 | 5324.01000 | 5325.00000 | 56.0090 | 298509.0500 | 5329.65999 2014-01-12 09:35:00 | 5324.02000 | 5324.02000 | 5312.01000 | 5318.80000 | 19.8900 | 105779.7000 | 5318.24000 2014-01-12 09:36:00 | 5318.79000 | 5320.00000 | 5312.04000 | 5320.00000 | 11.8330 | 62907.3200 | 5316.26001 2014-01-12 09:37:00 | 5320.00000 | 5320.00000 | 5318.79000 | 5319.99000 | 17.3580 | 92344.1400 | 5319.97999 2014-01-12 09:38:00 | 5323.35000 | 5336.96000 | 5323.35000 | 5325.03000 | 61.9100 | 329887.8100 | 5328.51000 2014-01-12 09:39:00 | 5325.03000 | 5332.95000 | 5325.03000 | 5326.88000 | 67.5500 | 359990.6500 | 5329.25000 2014-01-12 09:40:00 | 5327.49000 | 5332.99000 | 5327.49000 | 5329.40000 | 5.9840 | 31903.3000 | 5331.43000 2014-01-12 09:41:00 | 5328.01000 | 5328.01000 | 5325.00000 | 5328.00000 | 5.9360 | 31621.7800 | 5327.12000 2014-01-12 09:42:00 | 5328.01000 | 5336.00000 | 5328.01000 | 5332.99000 | 51.6080 | 275087.3400 | 5330.31998 2014-01-12 09:43:00 | 5332.99000 | 5336.00000 | 5332.99000 | 5334.00000 | 1.2700 | 6775.3900 | 5334.95000 2014-01-12 09:44:00 | 5333.90000 | 5335.99000 | 5314.00000 | 5328.94000 | 66.2120 | 352699.5500 | 5326.82003 2014-01-12 09:45:00 | 5321.01000 | 5321.01000 | 5318.00000 | 5318.00000 | 17.4080 | 92597.4100 | 5319.23999 2014-01-12 09:46:00 | 5318.00000 | 5320.99000 | 5312.68000 | 5313.99000 | 12.1250 | 64444.9100 | 5315.03999 2014-01-12 09:47:00 | 5313.99000 | 5317.44000 | 5312.00000 | 5312.00000 | 11.4120 | 60662.4800 | 5315.67000 2014-01-12 09:48:00 | 5311.00000 | 5311.00000 | 5253.00000 | 5260.00000 | 36.9110 | 194933.9400 | 5281.19001 2014-01-12 09:49:00 | 5266.00000 | 5298.99000 | 5266.00000 | 5283.83000 | 34.2470 | 181037.6100 | 5286.22998 2014-01-12 09:50:00 | 5290.00000 | 5294.99000 | 5283.00000 | 5285.00000 | 42.6110 | 225380.2500 | 5289.25001 2014-01-12 09:51:00 | 5285.00000 | 5300.00000 | 5282.01000 | 5294.99000 | 45.7080 | 241644.2300 | 5286.68998 2014-01-12 09:52:00 | 5290.00000 | 5299.57000 | 5282.00000 | 5295.89000 | 42.0860 | 222926.8100 | 5296.92997 2014-01-12 09:53:00 | 5295.60000 | 5299.00000 | 5285.31000 | 5288.56000 | 73.0550 | 386484.9200 | 5290.32993 2014-01-12 09:54:00 | 5288.00000 | 5295.62000 | 5286.25000 | 5287.17000 | 57.1990 | 302522.9700 | 5288.95999 2014-01-12 09:55:00 | 5286.10000 | 5290.00000 | 5278.91000 | 5279.52000 | 21.8770 | 115622.7000 | 5285.12999 2014-01-12 09:56:00 | 5285.00000 | 5285.00000 | 5277.00000 | 5281.40000 | 5.0050 | 26433.2600 | 5281.37000 2014-01-12 09:57:00 | 5281.40000 | 5281.40000 | 5268.00000 | 5272.00000 | 43.3340 | 228496.4400 | 5272.91003 2014-01-12 09:58:00 | 5279.00000 | 5279.00000 | 5265.00000 | 5266.01000 | 20.8590 | 109885.4500 | 5268.01000 2014-01-12 09:59:00 | 5266.00000 | 5272.32000 | 5262.00000 | 5264.99000 | 30.7370 | 161827.1600 | 5264.89998 2014-01-12 10:00:00 | 5264.99000 | 5272.77000 | 5262.01000 | 5265.00000 | 64.0610 | 337254.9700 | 5264.59001 2014-01-12 10:01:00 | 5265.00000 | 5272.77000 | 5265.00000 | 5266.02000 | 49.3750 | 260147.4100 | 5268.80995 2014-01-12 10:02:00 | 5266.02000 | 5275.00000 | 5266.02000 | 5273.98000 | 5.6300 | 29691.6800 | 5273.83000 2014-01-12 10:03:00 | 5274.99000 | 5279.87000 | 5273.99000 | 5279.87000 | 20.3840 | 107541.4400 | 5275.78002 2014-01-12 10:04:00 | 5279.87000 | 5280.00000 | 5279.87000 | 5279.87000 | 3.9090 | 20639.3500 | 5279.96000 2014-01-12 10:05:00 | 5279.00000 | 5279.00000 | 5273.98000 | 5273.98000 | 16.5990 | 87570.5800 | 5275.65000 2014-01-12 10:06:00 | 5270.98000 | 5275.01000 | 5270.00000 | 5270.01000 | 24.7830 | 130678.5200 | 5272.91001 2014-01-12 10:07:00 | 5274.60000 | 5274.60000 | 5270.00000 | 5270.99000 | 11.0990 | 58494.9700 | 5270.29000 2014-01-12 10:08:00 | 5270.99000 | 5273.20000 | 5270.99000 | 5273.20000 | 0.6210 | 3273.9000 | 5271.98000 2014-01-12 10:09:00 | 5273.80000 | 5274.01000 | 5273.20000 | 5274.00000 | 4.2390 | 22355.9700 | 5273.88000 2014-01-12 10:10:00 | 5271.63000 | 5273.99000 | 5267.00000 | 5267.00000 | 11.9730 | 63098.9100 | 5270.10001 2014-01-12 10:11:00 | 5266.04000 | 5266.04000 | 5251.00000 | 5266.00000 | 20.3670 | 107081.8300 | 5257.60999 2014-01-12 10:12:00 | 5265.99000 | 5267.01000 | 5265.99000 | 5267.00000 | 6.8400 | 36022.5400 | 5266.45000 2014-01-12 10:13:00 | 5267.00000 | 5269.96000 | 5266.02000 | 5266.02000 | 32.3340 | 170313.0700 | 5267.31002 2014-01-12 10:14:00 | 5268.39000 | 5270.00000 | 5268.39000 | 5268.98000 | 2.2800 | 12012.7600 | 5268.75000 2014-01-12 10:15:00 | 5268.98000 | 5270.11000 | 5268.98000 | 5270.11000 | 2.5000 | 13174.0400 | 5269.61000 2014-01-12 10:16:00 | 5270.11000 | 5275.00000 | 5266.07000 | 5272.00000 | 51.1800 | 269654.1800 | 5268.74000 2014-01-12 10:17:00 | 5271.90000 | 5272.01000 | 5270.00000 | 5270.38000 | 3.5060 | 18478.8100 | 5270.63000 2014-01-12 10:18:00 | 5271.99000 | 5280.00000 | 5270.00000 | 5270.00000 | 43.6030 | 230024.5800 | 5275.43002 2014-01-12 10:19:00 | 5270.00000 | 5278.79000 | 5270.00000 | 5275.25000 | 53.1830 | 280509.7800 | 5274.43003 2014-01-12 10:20:00 | 5275.27000 | 5282.15000 | 5275.25000 | 5282.15000 | 25.3700 | 133953.7200 | 5280.00000 2014-01-12 10:21:00 | 5282.00000 | 5282.00000 | 5274.94000 | 5274.94000 | 14.2770 | 75342.1400 | 5277.16999 2014-01-12 10:22:00 | 5274.00000 | 5275.39000 | 5273.00000 | 5273.02000 | 1.9200 | 10124.3600 | 5273.10000 2014-01-12 10:23:00 | 5273.04000 | 5279.96000 | 5273.04000 | 5279.96000 | 23.4270 | 123655.3600 | 5278.32999 2014-01-12 10:24:00 | 5279.97000 | 5280.01000 | 5279.95000 | 5279.95000 | 2.2990 | 12138.6700 | 5279.98000 2014-01-12 10:25:00 | 5282.09000 | 5282.10000 | 5273.03000 | 5273.03000 | 14.6670 | 77430.7800 | 5279.24999 2014-01-12 10:26:00 | 5273.01000 | 5279.63000 | 5271.24000 | 5273.56000 | 50.1850 | 264625.2900 | 5272.99995 2014-01-12 10:27:00 | 5273.97000 | 5277.43000 | 5260.00000 | 5260.04000 | 26.0640 | 137337.7600 | 5269.25002 2014-01-12 10:28:00 | 5263.79000 | 5270.00000 | 5259.87000 | 5270.00000 | 13.1580 | 69238.7900 | 5262.10999 2014-01-12 10:29:00 | 5270.00000 | 5278.00000 | 5269.28000 | 5278.00000 | 28.4600 | 150190.3100 | 5277.24000 2014-01-12 10:30:00 | 5277.00000 | 5277.00000 | 5269.26000 | 5270.00000 | 9.3260 | 49181.6600 | 5273.60999 2014-01-12 10:31:00 | 5266.22000 | 5275.00000 | 5261.03000 | 5275.00000 | 48.3980 | 254900.6800 | 5266.75998 2014-01-12 10:32:00 | 5272.93000 | 5277.00000 | 5268.99000 | 5273.42000 | 32.6970 | 172420.1100 | 5273.26998 2014-01-12 10:33:00 | 5276.00000 | 5276.00000 | 5272.10000 | 5276.00000 | 9.0460 | 47710.6100 | 5274.21999 2014-01-12 10:34:00 | 5273.02000 | 5277.99000 | 5273.02000 | 5277.60000 | 5.0880 | 26845.1200 | 5276.16000 2014-01-12 10:35:00 | 5277.97000 | 5277.97000 | 5277.00000 | 5277.00000 | 6.8560 | 36179.2900 | 5277.02999 2014-01-12 10:36:00 | 5277.00000 | 5277.35000 | 5270.00000 | 5270.00000 | 56.6440 | 298734.6700 | 5273.90004 2014-01-12 10:37:00 | 5275.75000 | 5276.97000 | 5270.05000 | 5276.96000 | 46.3470 | 244419.7600 | 5273.68997 2014-01-12 10:38:00 | 5276.00000 | 5277.00000 | 5271.05000 | 5277.00000 | 36.0680 | 190233.0800 | 5274.28999 2014-01-12 10:39:00 | 5276.97000 | 5279.50000 | 5276.97000 | 5279.50000 | 8.7740 | 46306.0000 | 5277.64001 2014-01-12 10:40:00 | 5279.50000 | 5293.81000 | 5279.50000 | 5290.29000 | 21.0440 | 111297.1400 | 5288.78002 2014-01-12 10:41:00 | 5291.60000 | 5294.00000 | 5285.27000 | 5294.00000 | 47.5450 | 251481.3000 | 5289.32996 2014-01-12 10:42:00 | 5287.67000 | 5295.00000 | 5287.67000 | 5294.01000 | 12.1060 | 64064.0800 | 5291.92999 2014-01-12 10:43:00 | 5294.01000 | 5294.01000 | 5280.00000 | 5282.72000 | 29.8330 | 157641.2500 | 5284.12002 2014-01-12 10:44:00 | 5285.28000 | 5286.00000 | 5279.99000 | 5281.11000 | 41.9500 | 221574.1800 | 5281.86000 2014-01-12 10:45:00 | 5284.39000 | 5289.06000 | 5280.10000 | 5280.10000 | 31.7390 | 167633.1100 | 5281.60999 2014-01-12 10:46:00 | 5280.11000 | 5289.05000 | 5280.00000 | 5280.00000 | 14.7800 | 78057.3200 | 5281.28000 2014-01-12 10:47:00 | 5286.29000 | 5289.00000 | 5280.00000 | 5280.01000 | 15.0550 | 79596.0100 | 5287.01999 2014-01-12 10:48:00 | 5280.08000 | 5289.06000 | 5280.01000 | 5289.06000 | 29.5510 | 156154.7900 | 5284.25001 2014-01-12 10:49:00 | 5289.99000 | 5293.00000 | 5289.99000 | 5293.00000 | 11.4250 | 60451.8200 | 5291.18999 2014-01-12 10:50:00 | 5293.61000 | 5293.98000 | 5279.50000 | 5281.00000 | 32.8330 | 173532.9300 | 5285.32002 2014-01-12 10:51:00 | 5281.00000 | 5281.00000 | 5265.04000 | 5270.00000 | 61.5300 | 324163.7900 | 5268.39000 2014-01-12 10:52:00 | 5269.99000 | 5286.43000 | 5265.97000 | 5271.00000 | 34.0100 | 179470.8000 | 5277.00000 2014-01-12 10:53:00 | 5271.00000 | 5271.01000 | 5260.99000 | 5261.00000 | 40.4560 | 212971.4800 | 5264.26997 2014-01-12 10:54:00 | 5260.01000 | 5269.98000 | 5255.03000 | 5260.00000 | 31.2870 | 164586.7000 | 5260.54998 2014-01-12 10:55:00 | 5256.98000 | 5265.33000 | 5255.03000 | 5259.98000 | 30.1880 | 158713.5900 | 5257.50999 2014-01-12 10:56:00 | 5259.98000 | 5268.00000 | 5258.00000 | 5259.02000 | 17.9820 | 94657.5500 | 5264.02001 2014-01-12 10:57:00 | 5263.21000 | 5267.01000 | 5260.00000 | 5267.01000 | 31.4270 | 165403.4900 | 5263.09998 2014-01-12 10:58:00 | 5267.00000 | 5267.00000 | 5255.00000 | 5258.00000 | 42.9580 | 225949.8900 | 5259.78998 2014-01-12 10:59:00 | 5255.00000 | 5258.00000 | 5245.00000 | 5245.00000 | 80.1660 | 421001.6200 | 5251.61994 2014-01-12 11:00:00 | 5245.00000 | 5250.00000 | 5238.00000 | 5243.00000 | 53.0440 | 278085.6700 | 5242.55004 2014-01-12 11:01:00 | 5238.00000 | 5243.00000 | 5230.03000 | 5239.99000 | 40.1280 | 210178.0000 | 5237.68998 2014-01-12 11:02:00 | 5239.99000 | 5258.00000 | 5235.80000 | 5250.00000 | 26.4810 | 138817.2800 | 5242.15000 2014-01-12 11:03:00 | 5250.05000 | 5258.00000 | 5245.35000 | 5245.35000 | 27.0790 | 142131.2400 | 5248.75999 2014-01-12 11:04:00 | 5250.00000 | 5250.00000 | 5245.37000 | 5249.90000 | 12.5340 | 65771.5800 | 5247.45001 2014-01-12 11:05:00 | 5249.01000 | 5249.01000 | 5246.33000 | 5246.35000 | 3.6530 | 19168.8400 | 5247.42000 2014-01-12 11:06:00 | 5246.35000 | 5255.00000 | 5246.33000 | 5255.00000 | 49.6010 | 260534.7200 | 5252.61001 2014-01-12 11:07:00 | 5257.00000 | 5258.99000 | 5255.02000 | 5258.89000 | 7.8760 | 41414.1700 | 5258.26999 2014-01-12 11:08:00 | 5259.00000 | 5265.95000 | 5258.99000 | 5259.99000 | 27.2710 | 143482.8800 | 5261.37001 2014-01-12 11:09:00 | 5258.90000 | 5258.90000 | 5251.00000 | 5251.00000 | 13.8500 | 72761.5200 | 5253.54000 2014-01-12 11:10:00 | 5250.99000 | 5254.38000 | 5247.00000 | 5247.00000 | 12.5480 | 65898.9300 | 5251.75000 2014-01-12 11:11:00 | 5250.00000 | 5250.00000 | 5245.00000 | 5245.01000 | 18.8230 | 98776.0000 | 5247.62001 2014-01-12 11:12:00 | 5246.35000 | 5247.00000 | 5245.00000 | 5245.00000 | 4.3490 | 22811.2100 | 5245.16000 2014-01-12 11:13:00 | 5245.00000 | 5245.00000 | 5236.00000 | 5238.61000 | 44.5840 | 233701.2600 | 5241.82003 2014-01-12 11:14:00 | 5240.66000 | 5244.81000 | 5237.00000 | 5237.00000 | 44.4390 | 232919.6200 | 5241.32999 2014-01-12 11:15:00 | 5237.00000 | 5249.52000 | 5230.00000 | 5241.46000 | 57.3030 | 300175.2100 | 5238.39003 2014-01-12 11:16:00 | 5241.03000 | 5245.00000 | 5219.95000 | 5219.95000 | 35.3810 | 185053.7100 | 5230.31001 2014-01-12 11:17:00 | 5219.94000 | 5219.96000 | 5205.00000 | 5210.00000 | 27.2150 | 141805.2300 | 5210.54997 2014-01-12 11:18:00 | 5210.00000 | 5225.00000 | 5206.02000 | 5224.88000 | 52.9070 | 276072.3500 | 5218.06997 2014-01-12 11:19:00 | 5224.88000 | 5224.96000 | 5207.01000 | 5224.87000 | 32.9920 | 172106.4500 | 5216.61001 2014-01-12 11:20:00 | 5213.21000 | 5224.88000 | 5206.03000 | 5207.03000 | 27.8500 | 145207.8200 | 5213.93000 2014-01-12 11:21:00 | 5218.00000 | 5218.99000 | 5204.99000 | 5207.00000 | 16.5860 | 86400.9100 | 5209.26999 2014-01-12 11:22:00 | 5206.00000 | 5214.99000 | 5199.00000 | 5200.00000 | 43.3240 | 225322.0300 | 5200.86003 2014-01-12 11:23:00 | 5199.99000 | 5201.00000 | 5188.00000 | 5201.00000 | 57.3061 | 297707.8100 | 5195.04996 2014-01-12 11:24:00 | 5200.01000 | 5214.10000 | 5200.00000 | 5214.09000 | 36.5820 | 190417.7500 | 5205.23001 2014-01-12 11:25:00 | 5207.01000 | 5212.96000 | 5195.40000 | 5200.04000 | 36.1020 | 187985.6100 | 5207.07001 2014-01-12 11:26:00 | 5200.03000 | 5209.99000 | 5200.00000 | 5205.22000 | 45.9470 | 239173.5500 | 5205.41997 2014-01-12 11:27:00 | 5205.24000 | 5211.01000 | 5205.22000 | 5211.00000 | 20.4830 | 106696.9400 | 5209.05001 2014-01-12 11:28:00 | 5211.82000 | 5211.82000 | 5207.00000 | 5207.99000 | 11.7940 | 61432.1300 | 5208.76001 2014-01-12 11:29:00 | 5211.80000 | 5215.00000 | 5188.00000 | 5203.90000 | 34.6050 | 180108.7900 | 5204.70003 2014-01-12 11:30:00 | 5210.15000 | 5211.00000 | 5185.00000 | 5199.00000 | 48.5680 | 252387.3600 | 5196.57998 2014-01-12 11:31:00 | 5194.90000 | 5198.99000 | 5193.00000 | 5196.07000 | 32.8480 | 170677.6200 | 5195.97999 2014-01-12 11:32:00 | 5195.04000 | 5200.00000 | 5194.96000 | 5195.00000 | 15.5710 | 80928.5400 | 5197.39000 2014-01-12 11:33:00 | 5192.06000 | 5197.99000 | 5180.00000 | 5180.00000 | 26.6720 | 138273.5100 | 5184.22001 2014-01-12 11:34:00 | 5180.00000 | 5180.01000 | 5161.00000 | 5167.00000 | 60.5409 | 313109.3100 | 5171.86001 2014-01-12 11:35:00 | 5170.00000 | 5170.01000 | 5163.00000 | 5167.00000 | 16.7070 | 86341.9300 | 5168.00999 2014-01-12 11:36:00 | 5167.00000 | 5167.00000 | 5161.00000 | 5161.00000 | 17.5880 | 90819.9100 | 5163.73999 2014-01-12 11:37:00 | 5161.00000 | 5161.01000 | 5150.00000 | 5150.01000 | 67.8890 | 349791.8900 | 5152.40999 2014-01-12 11:38:00 | 5158.00000 | 5158.00000 | 5140.01000 | 5151.00000 | 62.7680 | 323110.1200 | 5147.68998 2014-01-12 11:39:00 | 5151.00000 | 5160.00000 | 5143.00000 | 5152.60000 | 54.2990 | 279794.1500 | 5152.83999 2014-01-12 11:40:00 | 5152.60000 | 5160.01000 | 5152.00000 | 5156.80000 | 34.0580 | 175620.5800 | 5156.50999 2014-01-12 11:41:00 | 5156.80000 | 5160.00000 | 5150.00000 | 5160.00000 | 29.6190 | 152719.4000 | 5156.12999 2014-01-12 11:42:00 | 5152.35000 | 5161.00000 | 5150.10000 | 5150.99000 | 31.3510 | 161550.8500 | 5152.97001 2014-01-12 11:43:00 | 5150.99000 | 5150.99000 | 5146.33000 | 5150.00000 | 5.0960 | 26244.2200 | 5149.96000 2014-01-12 11:44:00 | 5150.99000 | 5151.00000 | 5148.00000 | 5149.98000 | 13.1130 | 67528.7400 | 5149.75001 2014-01-12 11:45:00 | 5149.98000 | 5150.00000 | 5131.00000 | 5131.01000 | 29.2850 | 150622.3000 | 5143.32997 2014-01-12 11:46:00 | 5131.01000 | 5140.00000 | 5130.00000 | 5136.00000 | 43.8860 | 225237.1100 | 5132.31997 2014-01-12 11:47:00 | 5136.00000 | 5140.00000 | 5120.00000 | 5139.00000 | 71.9590 | 369096.5000 | 5129.25999 2014-01-12 11:48:00 | 5139.00000 | 5150.00000 | 5139.00000 | 5150.00000 | 55.2540 | 284335.3700 | 5145.97004 2014-01-12 11:49:00 | 5150.00000 | 5155.00000 | 5145.61000 | 5155.00000 | 21.7970 | 112271.3400 | 5150.76999 2014-01-12 11:50:00 | 5153.00000 | 5155.00000 | 5150.00000 | 5154.00000 | 21.0060 | 108243.1400 | 5152.95998 2014-01-12 11:51:00 | 5146.38000 | 5153.37000 | 5145.01000 | 5145.94000 | 41.6200 | 214284.9000 | 5148.60000 2014-01-12 11:52:00 | 5146.00000 | 5147.57000 | 5145.00000 | 5147.00000 | 8.5530 | 44013.1200 | 5145.93000 2014-01-12 11:53:00 | 5148.99000 | 5153.00000 | 5148.99000 | 5153.00000 | 8.7180 | 44906.5800 | 5151.02000 2014-01-12 11:54:00 | 5153.00000 | 5159.00000 | 5153.00000 | 5153.01000 | 12.5980 | 64931.3800 | 5154.10000 2014-01-12 11:55:00 | 5153.01000 | 5180.00000 | 5110.00000 | 5170.00000 | 65.8850 | 339469.7700 | 5152.45994 2014-01-12 11:56:00 | 5170.00000 | 5185.00000 | 5163.43000 | 5180.00000 | 44.2030 | 228683.4900 | 5173.48003 2014-01-12 11:57:00 | 5180.00000 | 5185.00000 | 5175.96000 | 5180.00000 | 70.9600 | 367651.0400 | 5181.10000 2014-01-12 11:58:00 | 5185.00000 | 5191.00000 | 5183.00000 | 5191.00000 | 17.9630 | 93180.9000 | 5187.38001 2014-01-12 11:59:00 | 5197.17000 | 5210.00000 | 5189.18000 | 5199.00000 | 70.5180 | 366404.4200 | 5195.89997 2014-01-12 12:00:00 | 5199.01000 | 5209.31000 | 5190.00000 | 5200.00000 | 47.7000 | 247961.4600 | 5198.35000 2014-01-12 12:01:00 | 5200.00000 | 5205.00000 | 5200.00000 | 5200.00000 | 120.3600 | 626037.1500 | 5201.37000 2014-01-12 12:02:00 | 5200.00000 | 5212.00000 | 5200.00000 | 5212.00000 | 20.2190 | 105270.7200 | 5206.52000 2014-01-12 12:03:00 | 5210.00000 | 5220.00000 | 5210.00000 | 5215.37000 | 35.7570 | 186479.5500 | 5215.18998 2014-01-12 12:04:00 | 5218.00000 | 5226.10000 | 5215.00000 | 5219.90000 | 24.9390 | 130179.5600 | 5219.92000 2014-01-12 12:05:00 | 5219.90000 | 5227.86000 | 5214.58000 | 5216.68000 | 49.3230 | 257639.1300 | 5223.51003 2014-01-12 12:06:00 | 5214.40000 | 5215.00000 | 5190.01000 | 5200.00000 | 50.1140 | 260630.1600 | 5200.75004 2014-01-12 12:07:00 | 5200.00000 | 5205.00000 | 5199.00000 | 5204.99000 | 48.2220 | 250765.5500 | 5200.23002 2014-01-12 12:08:00 | 5205.00000 | 5205.00000 | 5200.10000 | 5202.00000 | 94.1020 | 489620.4800 | 5203.08004 2014-01-12 12:09:00 | 5203.99000 | 5205.00000 | 5202.12000 | 5202.12000 | 14.8150 | 77109.1200 | 5204.79999 2014-01-12 12:10:00 | 5203.00000 | 5205.01000 | 5199.00000 | 5203.16000 | 76.3169 | 396929.7700 | 5201.06996 2014-01-12 12:11:00 | 5204.31000 | 5204.99000 | 5200.01000 | 5200.02000 | 13.7130 | 71340.5400 | 5202.40001 2014-01-12 12:12:00 | 5204.90000 | 5204.99000 | 5202.99000 | 5203.99000 | 4.2820 | 22283.1700 | 5203.92000 2014-01-12 12:13:00 | 5203.51000 | 5204.00000 | 5199.04000 | 5199.04000 | 11.5240 | 59932.2500 | 5200.65001 2014-01-12 12:14:00 | 5199.04000 | 5200.99000 | 5197.96000 | 5197.99000 | 41.8560 | 217606.0900 | 5198.91997 2014-01-12 12:15:00 | 5197.99000 | 5200.00000 | 5181.01000 | 5190.00000 | 15.3600 | 79776.9200 | 5193.81000 2014-01-12 12:16:00 | 5189.99000 | 5191.00000 | 5182.00000 | 5189.98000 | 26.3830 | 136891.2900 | 5188.62002 2014-01-12 12:17:00 | 5189.98000 | 5189.98000 | 5182.00000 | 5184.00000 | 10.6710 | 55337.8000 | 5185.81000 2014-01-12 12:18:00 | 5184.01000 | 5185.98000 | 5175.00000 | 5175.00000 | 9.1930 | 47638.2000 | 5182.01001 2014-01-12 12:19:00 | 5173.99000 | 5173.99000 | 5150.00000 | 5164.00000 | 23.7860 | 122646.3400 | 5156.23998 2014-01-12 12:20:00 | 5164.00000 | 5164.00000 | 5151.01000 | 5154.96000 | 64.2580 | 331356.1700 | 5156.64998 2014-01-12 12:21:00 | 5153.00000 | 5154.96000 | 5150.00000 | 5151.00000 | 19.5760 | 100849.0500 | 5151.66998 2014-01-12 12:22:00 | 5150.99000 | 5151.00000 | 5127.41000 | 5130.00000 | 115.7510 | 594841.1500 | 5138.97002 2014-01-12 12:23:00 | 5129.99000 | 5138.00000 | 5129.98000 | 5138.00000 | 48.7310 | 250021.9400 | 5130.65001 2014-01-12 12:24:00 | 5138.00000 | 5144.50000 | 5130.00000 | 5137.00000 | 54.0990 | 277762.0800 | 5134.32999 2014-01-12 12:25:00 | 5136.50000 | 5140.00000 | 5131.00000 | 5136.00000 | 15.4490 | 79353.5600 | 5136.49000 2014-01-12 12:26:00 | 5135.99000 | 5141.50000 | 5135.99000 | 5140.00000 | 15.0540 | 77369.3700 | 5139.46001 2014-01-12 12:27:00 | 5146.42000 | 5149.00000 | 5142.17000 | 5149.00000 | 35.7010 | 183690.0500 | 5145.24001 2014-01-12 12:28:00 | 5149.99000 | 5173.99000 | 5149.99000 | 5153.01000 | 7.9000 | 40690.3100 | 5150.67000 2014-01-12 12:29:00 | 5159.57000 | 5166.00000 | 5153.00000 | 5164.00000 | 45.1000 | 232696.5300 | 5159.57000 2014-01-12 12:30:00 | 5159.00000 | 5159.00000 | 5153.00000 | 5153.00000 | 76.1550 | 392656.5600 | 5156.01993 2014-01-12 12:31:00 | 5153.01000 | 5153.50000 | 5149.00000 | 5151.00000 | 7.8240 | 40297.2400 | 5150.47001 2014-01-12 12:32:00 | 5151.00000 | 5151.00000 | 5149.00000 | 5149.99000 | 2.2290 | 11479.5300 | 5150.08000 2014-01-12 12:33:00 | 5149.99000 | 5150.00000 | 5148.00000 | 5148.00000 | 7.2040 | 37095.9300 | 5149.35001 2014-01-12 12:34:00 | 5142.01000 | 5142.01000 | 5139.50000 | 5139.50000 | 6.7520 | 34707.4200 | 5140.32000 2014-01-12 12:35:00 | 5137.99000 | 5138.00000 | 5136.00000 | 5136.00000 | 7.1680 | 36823.0800 | 5137.15000 2014-01-12 12:36:00 | 5135.99000 | 5136.00000 | 5132.01000 | 5134.00000 | 20.2080 | 103753.8000 | 5134.28999 2014-01-12 12:37:00 | 5133.00000 | 5134.99000 | 5126.00000 | 5129.97000 | 44.4030 | 227774.5800 | 5129.71003 2014-01-12 12:38:00 | 5129.00000 | 5134.96000 | 5127.00000 | 5134.96000 | 12.8860 | 66088.2300 | 5128.67999 2014-01-12 12:39:00 | 5134.00000 | 5134.97000 | 5133.99000 | 5134.97000 | 0.7400 | 3799.1700 | 5134.01000 2014-01-12 12:40:00 | 5135.60000 | 5138.00000 | 5130.00000 | 5130.00000 | 8.7580 | 44976.4100 | 5135.47000 2014-01-12 12:41:00 | 5126.00000 | 5128.79000 | 5111.01000 | 5120.00000 | 48.5110 | 248604.4400 | 5124.70001 2014-01-12 12:42:00 | 5120.00000 | 5124.99000 | 5099.96000 | 5099.96000 | 112.0200 | 572242.9300 | 5108.40000 2014-01-12 12:43:00 | 5098.00000 | 5150.00000 | 5060.00000 | 5105.00000 | 89.5740 | 456627.7100 | 5097.77007 2014-01-12 12:44:00 | 5105.00000 | 5122.00000 | 5093.38000 | 5100.00000 | 105.5139 | 538338.2700 | 5102.06008 2014-01-12 12:45:00 | 5095.77000 | 5099.95000 | 5075.00000 | 5091.99000 | 79.0580 | 401937.8900 | 5084.08997 2014-01-12 12:46:00 | 5085.10000 | 5090.00000 | 5078.00000 | 5085.02000 | 31.8550 | 161991.4300 | 5085.26997 2014-01-12 12:47:00 | 5088.00000 | 5088.00000 | 5075.27000 | 5080.00000 | 85.5209 | 434364.2900 | 5079.04002 2014-01-12 12:48:00 | 5080.00000 | 5100.00000 | 5066.46000 | 5090.00000 | 63.0520 | 320672.7800 | 5085.85002 2014-01-12 12:49:00 | 5098.98000 | 5104.55000 | 5095.19000 | 5100.03000 | 43.3730 | 221233.0600 | 5100.71003 2014-01-12 12:50:00 | 5101.20000 | 5148.00000 | 5085.00000 | 5118.00000 | 24.5280 | 125462.0300 | 5115.04999 2014-01-12 12:51:00 | 5112.88000 | 5120.00000 | 5086.00000 | 5087.72000 | 62.6960 | 319984.4800 | 5103.74995 2014-01-12 12:52:00 | 5088.70000 | 5093.99000 | 5082.04000 | 5086.08000 | 49.3120 | 250878.7600 | 5087.58002 2014-01-12 12:53:00 | 5086.00000 | 5091.00000 | 5082.28000 | 5091.00000 | 11.4730 | 58331.2200 | 5084.22001 2014-01-12 12:54:00 | 5091.00000 | 5098.41000 | 5091.00000 | 5095.00000 | 21.4890 | 109476.3200 | 5094.53000 2014-01-12 12:55:00 | 5095.00000 | 5095.00000 | 5085.90000 | 5085.90000 | 38.6610 | 196835.8500 | 5091.33001 2014-01-12 12:56:00 | 5085.00000 | 5085.15000 | 5076.48000 | 5079.85000 | 18.0060 | 91482.6600 | 5080.67999 2014-01-12 12:57:00 | 5079.98000 | 5087.03000 | 5079.98000 | 5081.01000 | 35.3550 | 179638.5300 | 5080.99003 2014-01-12 12:58:00 | 5082.00000 | 5086.08000 | 5065.00000 | 5067.40000 | 36.1770 | 183743.9700 | 5079.02998 2014-01-12 12:59:00 | 5065.00000 | 5066.40000 | 5045.00000 | 5045.82000 | 99.5890 | 503373.3600 | 5054.50998 2014-01-12 13:00:00 | 5049.99000 | 5061.10000 | 5047.37000 | 5060.00000 | 46.6030 | 235471.8500 | 5052.72003 2014-01-12 13:01:00 | 5053.93000 | 5058.98000 | 5049.96000 | 5052.13000 | 42.8570 | 216520.9500 | 5052.16997 2014-01-12 13:02:00 | 5057.00000 | 5070.00000 | 5052.00000 | 5070.00000 | 13.1840 | 66676.0500 | 5057.35001 2014-01-12 13:03:00 | 5070.00000 | 5090.00000 | 5070.00000 | 5090.00000 | 58.3030 | 295966.2400 | 5076.35003 2014-01-12 13:04:00 | 5096.08000 | 5106.58000 | 5090.00000 | 5100.00000 | 53.2960 | 271776.6600 | 5099.37996 2014-01-12 13:05:00 | 5100.00000 | 5101.00000 | 5092.09000 | 5100.00000 | 86.5420 | 441176.5200 | 5097.83003 2014-01-12 13:06:00 | 5102.00000 | 5102.00000 | 5095.00000 | 5100.00000 | 24.3490 | 124148.7600 | 5098.72000 2014-01-12 13:07:00 | 5100.00000 | 5104.00000 | 5095.01000 | 5100.00000 | 36.2940 | 185071.6100 | 5099.23003 2014-01-12 13:08:00 | 5100.00000 | 5139.00000 | 5100.00000 | 5130.00000 | 35.0650 | 179874.6200 | 5129.74997 2014-01-12 13:09:00 | 5139.00000 | 5145.00000 | 5100.00000 | 5100.03000 | 87.6300 | 449731.3100 | 5132.16000 2014-01-12 13:10:00 | 5100.03000 | 5118.00000 | 5100.03000 | 5111.00000 | 11.5160 | 58854.7400 | 5110.68999 2014-01-12 13:11:00 | 5117.00000 | 5119.45000 | 5111.00000 | 5114.92000 | 28.5750 | 146184.3100 | 5115.80997 2014-01-12 13:12:00 | 5111.47000 | 5119.69000 | 5111.47000 | 5116.00000 | 26.3860 | 134987.5100 | 5115.87998 2014-01-12 13:13:00 | 5114.00000 | 5116.00000 | 5104.88000 | 5104.88000 | 61.2580 | 313188.0600 | 5112.60998 2014-01-12 13:14:00 | 5105.00000 | 5106.00000 | 5103.99000 | 5106.00000 | 4.3930 | 22424.6800 | 5104.64000 2014-01-12 13:15:00 | 5106.00000 | 5111.00000 | 5101.00000 | 5101.00000 | 15.2220 | 77719.1700 | 5105.71001 2014-01-12 13:16:00 | 5100.00000 | 5105.99000 | 5095.00000 | 5095.00000 | 70.4030 | 359120.1500 | 5100.92004 2014-01-12 13:17:00 | 5097.00000 | 5098.00000 | 5081.44000 | 5090.00000 | 31.7580 | 161608.3200 | 5088.73999 2014-01-12 13:18:00 | 5081.33000 | 5090.00000 | 5061.91000 | 5067.99000 | 61.9349 | 313847.8900 | 5067.37994 2014-01-12 13:19:00 | 5067.99000 | 5070.00000 | 5062.00000 | 5070.00000 | 15.2530 | 77277.3400 | 5066.37001 2014-01-12 13:20:00 | 5070.01000 | 5079.00000 | 5070.00000 | 5070.00000 | 8.6190 | 43720.3000 | 5072.55000 2014-01-12 13:21:00 | 5070.00000 | 5074.00000 | 5065.00000 | 5065.00000 | 19.6380 | 99500.0800 | 5066.70999 2014-01-12 13:22:00 | 5065.00000 | 5065.00000 | 5060.00000 | 5064.00000 | 26.7570 | 135455.7700 | 5062.43998 2014-01-12 13:23:00 | 5064.00000 | 5065.00000 | 5060.01000 | 5065.00000 | 16.7530 | 84832.3800 | 5063.71001 2014-01-12 13:24:00 | 5065.01000 | 5089.26000 | 5064.00000 | 5081.47000 | 67.6100 | 343489.0800 | 5080.45000 2014-01-12 13:25:00 | 5077.47000 | 5090.00000 | 5074.65000 | 5085.00000 | 58.4620 | 297250.2200 | 5084.50002 2014-01-12 13:26:00 | 5087.96000 | 5099.00000 | 5085.00000 | 5099.00000 | 13.8060 | 70292.0100 | 5091.40999 2014-01-12 13:27:00 | 5094.00000 | 5098.00000 | 5094.00000 | 5097.39000 | 21.8590 | 111376.2900 | 5095.21000 2014-01-12 13:28:00 | 5095.00000 | 5099.00000 | 5093.00000 | 5093.00000 | 5.3470 | 27242.1700 | 5094.85000 2014-01-12 13:29:00 | 5089.96000 | 5092.99000 | 5070.00000 | 5077.00000 | 105.1640 | 534280.3100 | 5080.45008 2014-01-12 13:30:00 | 5077.00000 | 5089.80000 | 5070.00000 | 5081.45000 | 77.4380 | 393106.2200 | 5076.39997 2014-01-12 13:31:00 | 5080.00000 | 5086.39000 | 5080.00000 | 5085.20000 | 6.1670 | 31357.8600 | 5084.78000 2014-01-12 13:32:00 | 5083.52000 | 5091.20000 | 5083.52000 | 5091.00000 | 17.0180 | 86541.7200 | 5085.30999 2014-01-12 13:33:00 | 5092.00000 | 5102.00000 | 5092.00000 | 5102.00000 | 22.5880 | 115176.8800 | 5099.02999 2014-01-12 13:34:00 | 5102.00000 | 5108.00000 | 5101.02000 | 5108.00000 | 5.4300 | 27718.5200 | 5104.70000 2014-01-12 13:35:00 | 5108.99000 | 5116.00000 | 5107.00000 | 5107.01000 | 26.7350 | 136622.3400 | 5110.23997 2014-01-12 13:36:00 | 5107.01000 | 5110.00000 | 5105.00000 | 5106.99000 | 11.6660 | 59584.2200 | 5107.50999 2014-01-12 13:37:00 | 5106.99000 | 5119.00000 | 5106.99000 | 5113.88000 | 46.7770 | 239239.2400 | 5114.45997 2014-01-12 13:38:00 | 5113.56000 | 5117.01000 | 5091.31000 | 5105.00000 | 61.2180 | 312444.0300 | 5103.78998 2014-01-12 13:39:00 | 5100.74000 | 5105.00000 | 5100.00000 | 5105.00000 | 26.8680 | 137122.2100 | 5103.54999 2014-01-12 13:40:00 | 5110.00000 | 5118.00000 | 5110.00000 | 5118.00000 | 18.1040 | 92564.3000 | 5112.92001 2014-01-12 13:41:00 | 5118.00000 | 5120.00000 | 5101.00000 | 5114.60000 | 48.8100 | 249807.8100 | 5117.96000 2014-01-12 13:42:00 | 5110.00000 | 5119.60000 | 5101.87000 | 5117.00000 | 11.8680 | 60697.4300 | 5114.38000 2014-01-12 13:43:00 | 5117.99000 | 5129.74000 | 5117.00000 | 5129.74000 | 55.9040 | 286454.6700 | 5124.05004 2014-01-12 13:44:00 | 5129.00000 | 5140.01000 | 5129.00000 | 5140.00000 | 18.7240 | 96088.1600 | 5131.82001 2014-01-12 13:45:00 | 5133.00000 | 5133.40000 | 5129.00000 | 5129.00000 | 50.8340 | 260814.3400 | 5130.71004 2014-01-12 13:46:00 | 5130.00000 | 5132.00000 | 5125.35000 | 5129.12000 | 10.0840 | 51724.5600 | 5129.37001 2014-01-12 13:47:00 | 5126.97000 | 5133.00000 | 5126.79000 | 5126.79000 | 20.7860 | 106583.1500 | 5127.63998 2014-01-12 13:48:00 | 5126.78000 | 5126.79000 | 5117.38000 | 5124.00000 | 57.7890 | 296067.4700 | 5123.24999 2014-01-12 13:49:00 | 5123.98000 | 5123.99000 | 5120.00000 | 5120.00000 | 8.4120 | 43072.7900 | 5120.40000 2014-01-12 13:50:00 | 5121.00000 | 5122.98000 | 5103.00000 | 5110.55000 | 57.7180 | 295206.2300 | 5114.62998 2014-01-12 13:51:00 | 5114.13000 | 5123.00000 | 5107.00000 | 5115.00000 | 31.0810 | 159026.2700 | 5116.51001 2014-01-12 13:52:00 | 5115.00000 | 5115.00000 | 5103.00000 | 5103.00000 | 18.5770 | 94893.1700 | 5108.09999 2014-01-12 13:53:00 | 5103.00000 | 5108.02000 | 5102.00000 | 5106.00000 | 4.8300 | 24657.5500 | 5105.08000 2014-01-12 13:54:00 | 5105.00000 | 5108.00000 | 5105.00000 | 5108.00000 | 16.1320 | 82372.3300 | 5106.15001 2014-01-12 13:55:00 | 5108.03000 | 5115.00000 | 5108.03000 | 5115.00000 | 4.7620 | 24335.6500 | 5110.38000 2014-01-12 13:56:00 | 5117.00000 | 5117.00000 | 5110.00000 | 5113.05000 | 6.1910 | 31663.2900 | 5114.41000 2014-01-12 13:57:00 | 5114.99000 | 5118.00000 | 5112.62000 | 5115.63000 | 10.9740 | 56144.8400 | 5116.17001 2014-01-12 13:58:00 | 5118.00000 | 5128.88000 | 5118.00000 | 5128.88000 | 11.2070 | 57420.2400 | 5123.59999 2014-01-12 13:59:00 | 5126.20000 | 5130.00000 | 5124.00000 | 5128.88000 | 31.5820 | 161932.3700 | 5127.36001 2014-01-12 14:00:00 | 5128.88000 | 5128.88000 | 5125.01000 | 5128.81000 | 32.2220 | 165220.3000 | 5127.56001 2014-01-12 14:01:00 | 5125.33000 | 5130.01000 | 5125.10000 | 5130.00000 | 28.1010 | 144109.1900 | 5128.26001 2014-01-12 14:02:00 | 5132.99000 | 5140.60000 | 5131.00000 | 5131.00000 | 14.8100 | 76091.3900 | 5137.84000 2014-01-12 14:03:00 | 5132.00000 | 5150.00000 | 5132.00000 | 5149.00000 | 104.4600 | 536652.5900 | 5137.40000 2014-01-12 14:04:00 | 5149.00000 | 5160.00000 | 5149.00000 | 5160.00000 | 28.7460 | 148092.2100 | 5151.74998 2014-01-12 14:05:00 | 5160.00000 | 5169.00000 | 5151.00000 | 5164.00000 | 64.3200 | 332003.9100 | 5161.75000 2014-01-12 14:06:00 | 5160.23000 | 5168.00000 | 5135.00000 | 5149.11000 | 97.5170 | 502209.7500 | 5149.96994 2014-01-12 14:07:00 | 5143.40000 | 5153.39000 | 5141.83000 | 5153.39000 | 39.0630 | 201140.6300 | 5149.13002 2014-01-12 14:08:00 | 5152.23000 | 5175.00000 | 5151.61000 | 5175.00000 | 42.8470 | 221021.6800 | 5158.38998 2014-01-12 14:09:00 | 5175.00000 | 5197.00000 | 5171.54000 | 5180.60000 | 103.2531 | 534781.8300 | 5179.33006 2014-01-12 14:10:00 | 5184.02000 | 5200.00000 | 5184.02000 | 5200.00000 | 66.6160 | 346114.0400 | 5195.65995 2014-01-12 14:11:00 | 5200.01000 | 5219.99000 | 5200.00000 | 5215.00000 | 21.9000 | 114105.8600 | 5210.31000 2014-01-12 14:12:00 | 5219.99000 | 5220.00000 | 5172.69000 | 5184.00000 | 129.0069 | 670461.9300 | 5197.09992 2014-01-12 14:13:00 | 5184.00000 | 5190.00000 | 5175.00000 | 5175.00000 | 26.0450 | 134995.1900 | 5183.14997 2014-01-12 14:14:00 | 5172.00000 | 5198.69000 | 5170.03000 | 5190.00000 | 42.5070 | 220440.3700 | 5185.97998 2014-01-12 14:15:00 | 5190.04000 | 5197.00000 | 5186.00000 | 5195.12000 | 87.1691 | 452631.4000 | 5192.56998 2014-01-12 14:16:00 | 5192.00000 | 5214.00000 | 5186.00000 | 5196.41000 | 83.8999 | 435854.2200 | 5194.93000 2014-01-12 14:17:00 | 5199.00000 | 5210.00000 | 5196.00000 | 5201.00000 | 35.1980 | 183059.5800 | 5200.84999 2014-01-12 14:18:00 | 5196.39000 | 5245.00000 | 5190.40000 | 5245.00000 | 142.8160 | 744578.1300 | 5213.54989 2014-01-12 14:19:00 | 5245.00000 | 5245.00000 | 5211.00000 | 5212.48000 | 73.4410 | 383152.9500 | 5217.15001 2014-01-12 14:20:00 | 5212.00000 | 5220.00000 | 5212.00000 | 5214.00000 | 71.2920 | 371920.3900 | 5216.86003 2014-01-12 14:21:00 | 5218.80000 | 5230.00000 | 5206.00000 | 5230.00000 | 47.7480 | 249218.7900 | 5219.45998 2014-01-12 14:22:00 | 5230.00000 | 5233.99000 | 5227.00000 | 5229.53000 | 22.1010 | 115602.6100 | 5230.65000 2014-01-12 14:23:00 | 5229.01000 | 5240.00000 | 5226.00000 | 5227.00000 | 50.9400 | 266479.4400 | 5231.24000 2014-01-12 14:24:00 | 5221.00000 | 5229.96000 | 5216.00000 | 5217.00000 | 70.6631 | 369165.7600 | 5224.31004 2014-01-12 14:25:00 | 5220.00000 | 5223.99000 | 5220.00000 | 5220.10000 | 88.0401 | 459722.2900 | 5221.74000 2014-01-12 14:26:00 | 5220.10000 | 5221.01000 | 5210.00000 | 5210.00000 | 27.1340 | 141543.2800 | 5216.45002 2014-01-12 14:27:00 | 5210.00000 | 5210.00000 | 5180.03000 | 5180.03000 | 95.4740 | 496143.3100 | 5196.63007 2014-01-12 14:28:00 | 5196.00000 | 5196.00000 | 5180.00000 | 5181.00000 | 93.0720 | 482799.1400 | 5187.37004 2014-01-12 14:29:00 | 5180.00000 | 5180.00000 | 5168.10000 | 5168.10000 | 29.1910 | 151107.3100 | 5176.50001 2014-01-12 14:30:00 | 5168.10000 | 5177.77000 | 5153.10000 | 5170.00000 | 64.6280 | 333754.5800 | 5164.23998 2014-01-12 14:31:00 | 5176.78000 | 5178.00000 | 5170.00000 | 5178.00000 | 35.4440 | 183410.0200 | 5174.64003 2014-01-12 14:32:00 | 5185.00000 | 5196.00000 | 5178.00000 | 5195.00000 | 107.9079 | 560342.1400 | 5192.77996 2014-01-12 14:33:00 | 5195.60000 | 5196.00000 | 5185.00000 | 5185.00000 | 74.8340 | 388673.3700 | 5193.81006 2014-01-12 14:34:00 | 5185.00000 | 5197.00000 | 5178.00000 | 5178.00000 | 21.7620 | 112872.4100 | 5186.67001 2014-01-12 14:35:00 | 5178.00000 | 5178.00000 | 5166.00000 | 5166.00000 | 7.5640 | 39121.3200 | 5172.04001 2014-01-12 14:36:00 | 5166.00000 | 5168.00000 | 5165.00000 | 5168.00000 | 22.1640 | 114507.4600 | 5166.37002 2014-01-12 14:37:00 | 5168.01000 | 5194.00000 | 5163.01000 | 5171.61000 | 74.2630 | 384521.7000 | 5177.84004 2014-01-12 14:38:00 | 5180.00000 | 5180.83000 | 5177.00000 | 5177.00000 | 32.9710 | 170772.8900 | 5179.49001 2014-01-12 14:39:00 | 5177.00000 | 5177.00000 | 5166.61000 | 5169.99000 | 80.3811 | 415433.4000 | 5168.30002 2014-01-12 14:40:00 | 5168.00000 | 5168.00000 | 5161.00000 | 5164.39000 | 15.0920 | 77927.8300 | 5163.52001 2014-01-12 14:41:00 | 5166.00000 | 5170.59000 | 5165.00000 | 5170.59000 | 31.5530 | 163074.0900 | 5168.26002 2014-01-12 14:42:00 | 5169.00000 | 5190.00000 | 5169.00000 | 5172.50000 | 51.8529 | 268689.5400 | 5181.76003 2014-01-12 14:43:00 | 5172.50000 | 5180.75000 | 5170.00000 | 5173.83000 | 21.0280 | 108797.7600 | 5173.94999 2014-01-12 14:44:00 | 5173.86000 | 5176.66000 | 5170.00000 | 5171.00000 | 48.9850 | 253402.3100 | 5173.05995 2014-01-12 14:45:00 | 5171.00000 | 5171.80000 | 5170.00000 | 5170.00000 | 9.2970 | 48068.6700 | 5170.33999 2014-01-12 14:46:00 | 5170.00000 | 5175.00000 | 5170.00000 | 5175.00000 | 3.9440 | 20398.6200 | 5172.06000 2014-01-12 14:47:00 | 5176.71000 | 5179.88000 | 5170.50000 | 5178.99000 | 78.4960 | 406361.8000 | 5176.84994 2014-01-12 14:48:00 | 5178.99000 | 5179.00000 | 5173.00000 | 5175.00000 | 43.4500 | 224901.8500 | 5176.11000 2014-01-12 14:49:00 | 5177.00000 | 5180.00000 | 5173.52000 | 5180.00000 | 74.2511 | 384320.5100 | 5175.96002 2014-01-12 14:50:00 | 5174.00000 | 5190.00000 | 5174.00000 | 5190.00000 | 65.8370 | 341321.3500 | 5184.33996 2014-01-12 14:51:00 | 5191.99000 | 5205.80000 | 5191.99000 | 5205.00000 | 47.3550 | 246260.8900 | 5200.30995 2014-01-12 14:52:00 | 5205.00000 | 5210.00000 | 5199.00000 | 5210.00000 | 66.0190 | 343522.4900 | 5203.38999 2014-01-12 14:53:00 | 5204.99000 | 5208.32000 | 5200.00000 | 5200.00000 | 33.9090 | 176521.7800 | 5205.74999 2014-01-12 14:54:00 | 5199.00000 | 5199.40000 | 5190.00000 | 5194.47000 | 20.6120 | 107093.0100 | 5195.66001 2014-01-12 14:55:00 | 5191.00000 | 5194.98000 | 5189.99000 | 5190.00000 | 38.8000 | 201415.4800 | 5191.12000 2014-01-12 14:56:00 | 5183.86000 | 5190.00000 | 5183.86000 | 5190.00000 | 9.9180 | 51434.3800 | 5185.96000 2014-01-12 14:57:00 | 5190.00000 | 5199.99000 | 5190.00000 | 5195.00000 | 51.2510 | 266293.8500 | 5195.88001 2014-01-12 14:58:00 | 5195.00000 | 5200.00000 | 5194.99000 | 5200.00000 | 34.7750 | 180731.6300 | 5197.16997 2014-01-12 14:59:00 | 5196.21000 | 5196.21000 | 5196.00000 | 5196.20000 | 11.5870 | 60206.9800 | 5196.07999 2014-01-12 15:00:00 | 5196.20000 | 5196.20000 | 5125.05000 | 5159.99000 | 113.1889 | 584304.9100 | 5162.20998 2014-01-12 15:01:00 | 5162.01000 | 5180.00000 | 5154.00000 | 5161.00000 | 75.4410 | 389651.2500 | 5164.98001 2014-01-12 15:02:00 | 5161.00000 | 5170.00000 | 5130.00000 | 5131.00000 | 66.3060 | 341753.0700 | 5154.17995 2014-01-12 15:03:00 | 5131.00000 | 5148.00000 | 5131.00000 | 5145.00000 | 7.9410 | 40806.0400 | 5138.65000 2014-01-12 15:04:00 | 5140.00000 | 5144.00000 | 5135.74000 | 5139.20000 | 35.6640 | 183313.1100 | 5140.00003 2014-01-12 15:05:00 | 5140.00000 | 5144.59000 | 5135.00000 | 5138.00000 | 34.8220 | 178940.2900 | 5138.71001 2014-01-12 15:06:00 | 5139.99000 | 5145.00000 | 5139.99000 | 5143.00000 | 18.9010 | 97211.2900 | 5143.18000 2014-01-12 15:07:00 | 5144.00000 | 5159.64000 | 5144.00000 | 5155.00000 | 55.5950 | 286687.9500 | 5156.71995 2014-01-12 15:08:00 | 5146.02000 | 5149.40000 | 5145.00000 | 5147.00000 | 6.6670 | 34313.5900 | 5146.78000 2014-01-12 15:09:00 | 5148.88000 | 5154.96000 | 5148.88000 | 5148.88000 | 32.3520 | 166666.4500 | 5151.66001 2014-01-12 15:10:00 | 5148.01000 | 5153.95000 | 5148.01000 | 5150.80000 | 9.9970 | 51500.3600 | 5151.57999 2014-01-12 15:11:00 | 5153.99000 | 5163.35000 | 5153.99000 | 5161.08000 | 37.3330 | 192591.7300 | 5158.75002 2014-01-12 15:12:00 | 5161.16000 | 5167.00000 | 5157.03000 | 5158.20000 | 54.9471 | 283554.2600 | 5160.49997 2014-01-12 15:13:00 | 5157.04000 | 5179.00000 | 5157.04000 | 5160.53000 | 79.0710 | 408115.5200 | 5161.38002 2014-01-12 15:14:00 | 5161.00000 | 5165.00000 | 5161.00000 | 5164.00000 | 8.6310 | 44569.4400 | 5163.88000 2014-01-12 15:15:00 | 5161.00000 | 5166.99000 | 5161.00000 | 5166.99000 | 5.8620 | 30262.0100 | 5162.40000 2014-01-12 15:16:00 | 5164.90000 | 5167.00000 | 5164.90000 | 5167.00000 | 3.0000 | 15498.9300 | 5166.31000 2014-01-12 15:17:00 | 5167.00000 | 5178.00000 | 5167.00000 | 5178.00000 | 15.3940 | 79620.0300 | 5172.15001 2014-01-12 15:18:00 | 5177.77000 | 5180.00000 | 5177.77000 | 5180.00000 | 12.3500 | 63950.7700 | 5178.20000 2014-01-12 15:19:00 | 5182.00000 | 5187.00000 | 5178.00000 | 5178.00000 | 19.9050 | 103109.7900 | 5180.09998 2014-01-12 15:20:00 | 5178.00000 | 5178.00000 | 5160.54000 | 5169.56000 | 66.4580 | 343617.7300 | 5170.44997 2014-01-12 15:21:00 | 5170.61000 | 5170.61000 | 5161.00000 | 5161.00000 | 23.7020 | 122470.4900 | 5167.10001 2014-01-12 15:22:00 | 5161.00000 | 5161.50000 | 5156.00000 | 5156.00000 | 13.8790 | 71605.8400 | 5159.29000 2014-01-12 15:23:00 | 5166.00000 | 5166.00000 | 5158.00000 | 5166.00000 | 44.8940 | 231752.6800 | 5162.22003 2014-01-12 15:24:00 | 5165.00000 | 5169.67000 | 5165.00000 | 5168.68000 | 40.6720 | 210229.3600 | 5168.90002 2014-01-12 15:25:00 | 5170.92000 | 5173.00000 | 5167.61000 | 5168.25000 | 69.7701 | 360684.7300 | 5169.62000 2014-01-12 15:26:00 | 5168.00000 | 5169.00000 | 5167.00000 | 5167.00000 | 14.4230 | 74539.0500 | 5168.07001 2014-01-12 15:27:00 | 5168.00000 | 5168.00000 | 5161.00000 | 5161.00000 | 10.3150 | 53273.0700 | 5164.61999 2014-01-12 15:28:00 | 5162.85000 | 5166.99000 | 5155.00000 | 5155.00000 | 10.8210 | 55843.8100 | 5160.69000 2014-01-12 15:29:00 | 5155.88000 | 5166.99000 | 5155.00000 | 5166.99000 | 9.2800 | 47864.0900 | 5157.77000 2014-01-12 15:30:00 | 5161.19000 | 5166.85000 | 5158.12000 | 5164.98000 | 57.2050 | 295272.6600 | 5161.65994 2014-01-12 15:31:00 | 5164.09000 | 5166.01000 | 5161.09000 | 5165.01000 | 24.6750 | 127435.5900 | 5164.55998 2014-01-12 15:32:00 | 5167.00000 | 5173.00000 | 5166.20000 | 5173.00000 | 38.5510 | 199285.9800 | 5169.41001 2014-01-12 15:33:00 | 5170.85000 | 5174.00000 | 5168.24000 | 5174.00000 | 20.2210 | 104575.3700 | 5171.62000 2014-01-12 15:34:00 | 5173.99000 | 5175.00000 | 5160.10000 | 5160.10000 | 11.4940 | 59419.8100 | 5169.64001 2014-01-12 15:35:00 | 5162.52000 | 5178.00000 | 5162.00000 | 5171.50000 | 28.8350 | 148942.6400 | 5165.33997 2014-01-12 15:36:00 | 5173.34000 | 5178.00000 | 5173.00000 | 5173.60000 | 15.9080 | 82306.2200 | 5173.88999 2014-01-12 15:37:00 | 5178.00000 | 5186.00000 | 5176.66000 | 5186.00000 | 38.1710 | 197756.1400 | 5180.80001 2014-01-12 15:38:00 | 5187.00000 | 5188.00000 | 5182.46000 | 5188.00000 | 14.5200 | 75314.3800 | 5186.94000 2014-01-12 15:39:00 | 5188.00000 | 5195.00000 | 5185.96000 | 5195.00000 | 36.5110 | 189510.1800 | 5190.50001 2014-01-12 15:40:00 | 5190.15000 | 5200.00000 | 5190.00000 | 5199.00000 | 63.1480 | 328104.9900 | 5195.80998 2014-01-12 15:41:00 | 5196.21000 | 5199.00000 | 5196.21000 | 5197.01000 | 3.1710 | 16478.7400 | 5196.70000 2014-01-12 15:42:00 | 5195.92000 | 5199.50000 | 5190.63000 | 5198.40000 | 42.1800 | 219115.5200 | 5194.77000 2014-01-12 15:43:00 | 5198.40000 | 5199.00000 | 5190.00000 | 5199.00000 | 38.7010 | 201026.8500 | 5194.36001 2014-01-12 15:44:00 | 5198.00000 | 5198.00000 | 5176.00000 | 5189.99000 | 12.0750 | 62694.7100 | 5192.10999 2014-01-12 15:45:00 | 5181.52000 | 5187.00000 | 5181.52000 | 5187.00000 | 7.1940 | 37294.6100 | 5184.13001 2014-01-12 15:46:00 | 5187.01000 | 5187.01000 | 5185.00000 | 5186.00000 | 6.4210 | 33297.7300 | 5185.75000 2014-01-12 15:47:00 | 5186.00000 | 5198.00000 | 5186.00000 | 5190.00000 | 33.3730 | 173280.4700 | 5192.24002 2014-01-12 15:48:00 | 5190.00000 | 5197.17000 | 5190.00000 | 5191.99000 | 17.5310 | 91064.9000 | 5194.51000 2014-01-12 15:49:00 | 5196.10000 | 5211.00000 | 5195.60000 | 5200.00000 | 34.1420 | 177519.0500 | 5199.43001 2014-01-12 15:50:00 | 5212.00000 | 5212.00000 | 5203.22000 | 5210.01000 | 10.9400 | 56976.4100 | 5208.08000 2014-01-12 15:51:00 | 5207.63000 | 5215.00000 | 5205.00000 | 5205.93000 | 79.3820 | 413433.4400 | 5208.15003 2014-01-12 15:52:00 | 5209.36000 | 5210.00000 | 5202.90000 | 5206.00000 | 39.0120 | 203145.5500 | 5207.26001 2014-01-12 15:53:00 | 5209.99000 | 5210.00000 | 5206.00000 | 5206.01000 | 13.7510 | 71627.0500 | 5208.86000 2014-01-12 15:54:00 | 5206.00000 | 5206.00000 | 5204.40000 | 5205.00000 | 16.4610 | 85683.1800 | 5205.22000 2014-01-12 15:55:00 | 5206.00000 | 5215.00000 | 5205.00000 | 5212.78000 | 55.4040 | 288747.0200 | 5211.66004 2014-01-12 15:56:00 | 5215.00000 | 5220.00000 | 5215.00000 | 5220.00000 | 13.4160 | 70007.3000 | 5218.19999 2014-01-12 15:57:00 | 5222.00000 | 5229.00000 | 5220.60000 | 5229.00000 | 60.7309 | 317271.2300 | 5224.21001 2014-01-12 15:58:00 | 5229.90000 | 5235.10000 | 5228.00000 | 5230.00000 | 45.0040 | 235445.0000 | 5231.65003 2014-01-12 15:59:00 | 5229.99000 | 5230.78000 | 5225.50000 | 5225.50000 | 40.8480 | 213563.9900 | 5228.25998 2014-01-12 16:00:00 | 5226.80000 | 5226.80000 | 5220.00000 | 5222.00000 | 40.7110 | 212602.9300 | 5222.25001 2014-01-12 16:01:00 | 5222.00000 | 5222.00000 | 5211.01000 | 5211.04000 | 10.2280 | 53379.5900 | 5218.97000 2014-01-12 16:02:00 | 5211.01000 | 5211.01000 | 5195.00000 | 5199.39000 | 25.7670 | 134078.1200 | 5203.47999 2014-01-12 16:03:00 | 5199.39000 | 5200.00000 | 5190.00000 | 5192.81000 | 59.3640 | 308319.4000 | 5193.71005 2014-01-12 16:04:00 | 5194.00000 | 5207.76000 | 5192.00000 | 5207.76000 | 11.4960 | 59738.9900 | 5196.49999 2014-01-12 16:05:00 | 5205.20000 | 5215.00000 | 5202.48000 | 5204.39000 | 36.2440 | 188608.6600 | 5203.86003 2014-01-12 16:06:00 | 5205.01000 | 5206.16000 | 5205.01000 | 5206.16000 | 14.8250 | 77180.1600 | 5206.07999 2014-01-12 16:07:00 | 5214.02000 | 5214.02000 | 5205.00000 | 5213.97000 | 17.9570 | 93585.4900 | 5211.63999 2014-01-12 16:08:00 | 5213.97000 | 5213.97000 | 5203.99000 | 5203.99000 | 11.1640 | 58123.8600 | 5206.37001 2014-01-12 16:09:00 | 5201.00000 | 5201.00000 | 5188.00000 | 5188.00000 | 17.6630 | 91803.8000 | 5197.52001 2014-01-12 16:10:00 | 5193.80000 | 5193.80000 | 5188.23000 | 5189.05000 | 7.9410 | 41209.2700 | 5189.43000 2014-01-12 16:11:00 | 5190.95000 | 5198.79000 | 5190.61000 | 5195.55000 | 9.5390 | 49541.2100 | 5193.54000 2014-01-12 16:12:00 | 5195.02000 | 5198.80000 | 5194.41000 | 5198.80000 | 3.8160 | 19829.4700 | 5196.40000 2014-01-12 16:13:00 | 5205.40000 | 5207.67000 | 5200.41000 | 5200.41000 | 23.6020 | 122762.1400 | 5201.34001 2014-01-12 16:14:00 | 5200.11000 | 5206.69000 | 5200.11000 | 5206.69000 | 0.2990 | 1556.7300 | 5206.47000 2014-01-12 16:15:00 | 5205.33000 | 5206.69000 | 5201.00000 | 5201.00000 | 6.9120 | 35955.1000 | 5201.84000 2014-01-12 16:16:00 | 5201.00000 | 5201.00000 | 5194.39000 | 5195.00000 | 21.7970 | 113293.2600 | 5197.64999 2014-01-12 16:17:00 | 5197.79000 | 5200.00000 | 5194.38000 | 5200.00000 | 30.4730 | 158354.4600 | 5196.55002 2014-01-12 16:18:00 | 5200.12000 | 5224.00000 | 5200.12000 | 5210.00000 | 13.8010 | 71957.3800 | 5213.93000 2014-01-12 16:19:00 | 5210.00000 | 5219.00000 | 5210.00000 | 5212.00000 | 9.9500 | 51862.0700 | 5212.27000 2014-01-12 16:20:00 | 5212.00000 | 5217.98000 | 5211.93000 | 5211.93000 | 10.8530 | 56577.0400 | 5213.03001 2014-01-12 16:21:00 | 5212.00000 | 5214.50000 | 5211.00000 | 5211.00000 | 2.9890 | 15578.0600 | 5211.80000 2014-01-12 16:22:00 | 5210.00000 | 5210.00000 | 5202.57000 | 5202.57000 | 9.5880 | 49902.0100 | 5204.63000 2014-01-12 16:23:00 | 5207.00000 | 5212.20000 | 5202.26000 | 5207.21000 | 22.3290 | 116283.0200 | 5207.71000 2014-01-12 16:24:00 | 5204.11000 | 5210.36000 | 5202.20000 | 5209.99000 | 16.6820 | 86880.6600 | 5208.05001 2014-01-12 16:25:00 | 5212.00000 | 5215.54000 | 5209.99000 | 5210.00000 | 4.2570 | 22187.8200 | 5212.08000 2014-01-12 16:26:00 | 5211.96000 | 5214.46000 | 5211.42000 | 5211.99000 | 3.6200 | 18868.5900 | 5212.32000 2014-01-12 16:27:00 | 5213.00000 | 5213.00000 | 5210.00000 | 5210.00000 | 4.1300 | 21525.8000 | 5212.06000 2014-01-12 16:28:00 | 5210.00000 | 5210.00000 | 5204.12000 | 5206.28000 | 21.9160 | 114117.1200 | 5207.01998 2014-01-12 16:29:00 | 5204.01000 | 5210.00000 | 5204.01000 | 5208.67000 | 4.5120 | 23497.8400 | 5207.85000 2014-01-12 16:30:00 | . | . | . | . | . | . | . 2014-01-12 16:31:00 | 5210.00000 | 5210.00000 | 5208.00000 | 5208.00000 | 0.5450 | 2839.0500 | 5209.27000 2014-01-12 16:32:00 | 5208.00000 | 5208.00000 | 5207.01000 | 5208.00000 | 2.7600 | 14373.3300 | 5207.73000 2014-01-12 16:33:00 | 5209.00000 | 5210.00000 | 5209.00000 | 5210.00000 | 7.2380 | 37707.9800 | 5209.72000 2014-01-12 16:34:00 | 5209.99000 | 5215.00000 | 5207.60000 | 5207.60000 | 13.7360 | 71579.4900 | 5211.08999 2014-01-12 16:35:00 | 5210.00000 | 5213.99000 | 5210.00000 | 5213.99000 | 7.9580 | 41481.4000 | 5212.54000 2014-01-12 16:36:00 | 5214.00000 | 5221.00000 | 5210.81000 | 5212.80000 | 5.6290 | 29353.6900 | 5214.73000 2014-01-12 16:37:00 | 5214.00000 | 5219.00000 | 5214.00000 | 5219.00000 | 3.5590 | 18571.4600 | 5218.17000 2014-01-12 16:38:00 | 5212.81000 | 5219.00000 | 5212.12000 | 5212.12000 | 3.7800 | 19716.0400 | 5215.88000 2014-01-12 16:39:00 | 5213.31000 | 5219.00000 | 5212.00000 | 5212.00000 | 17.3620 | 90558.5300 | 5215.90001 2014-01-12 16:40:00 | 5218.46000 | 5218.85000 | 5215.00000 | 5215.00000 | 14.4870 | 75572.5300 | 5216.57999 2014-01-12 16:41:00 | 5215.00000 | 5218.90000 | 5215.00000 | 5218.90000 | 11.1950 | 58412.8300 | 5217.75999 2014-01-12 16:42:00 | 5219.00000 | 5219.00000 | 5218.00000 | 5218.00000 | 1.6950 | 8845.9000 | 5218.82000 2014-01-12 16:43:00 | 5218.99000 | 5218.99000 | 5218.99000 | 5218.99000 | 0.5000 | 2609.5000 | 5218.99000 2014-01-12 16:44:00 | 5218.01000 | 5219.00000 | 5218.00000 | 5219.00000 | 3.2200 | 16802.4700 | 5218.16000 2014-01-12 16:45:00 | 5218.40000 | 5222.00000 | 5218.20000 | 5219.80000 | 12.7010 | 66291.8200 | 5219.42000 2014-01-12 16:46:00 | 5221.00000 | 5225.00000 | 5220.00000 | 5223.35000 | 12.8570 | 67134.3800 | 5221.61999 2014-01-12 16:47:00 | 5226.00000 | 5238.00000 | 5226.00000 | 5226.72000 | 14.4530 | 75591.3200 | 5230.15001 2014-01-12 16:48:00 | 5232.49000 | 5239.00000 | 5228.33000 | 5239.00000 | 12.1770 | 63690.2100 | 5230.36999 2014-01-12 16:49:00 | 5239.00000 | 5244.99000 | 5232.16000 | 5244.99000 | 27.7760 | 145479.7200 | 5237.59998 2014-01-12 16:50:00 | 5245.00000 | 5260.00000 | 5231.11000 | 5259.99000 | 40.0520 | 210262.9000 | 5249.75002 2014-01-12 16:51:00 | 5257.91000 | 5257.91000 | 5240.00000 | 5248.00000 | 28.2930 | 148529.7300 | 5249.70002 2014-01-12 16:52:00 | 5253.40000 | 5257.00000 | 5241.00000 | 5253.69000 | 50.7730 | 266482.5700 | 5248.51003 2014-01-12 16:53:00 | 5257.00000 | 5268.00000 | 5257.00000 | 5259.90000 | 21.2650 | 111963.5200 | 5265.15998 2014-01-12 16:54:00 | 5259.90000 | 5263.72000 | 5250.36000 | 5257.19000 | 14.4350 | 75921.8200 | 5259.55999 2014-01-12 16:55:00 | 5257.96000 | 5258.90000 | 5250.00000 | 5258.90000 | 25.6570 | 134848.0400 | 5255.79999 2014-01-12 16:56:00 | 5258.90000 | 5260.00000 | 5250.49000 | 5260.00000 | 26.4670 | 139045.2400 | 5253.52998 2014-01-12 16:57:00 | 5260.00000 | 5263.00000 | 5260.00000 | 5263.00000 | 3.2000 | 16833.9800 | 5260.62000 2014-01-12 16:58:00 | 5263.00000 | 5263.01000 | 5262.99999 | 5263.00000 | 22.5180 | 118512.2400 | 5262.99999 2014-01-12 16:59:00 | 5261.50000 | 5261.50000 | 5260.00000 | 5260.00000 | 2.7790 | 14618.8500 | 5260.47000 2014-01-12 17:00:00 | 5254.00000 | 5254.00000 | 5242.10000 | 5248.51000 | 39.3350 | 206438.7800 | 5248.21996 2014-01-12 17:01:00 | 5244.32000 | 5250.00000 | 5242.15000 | 5248.30000 | 12.0910 | 63432.8800 | 5246.29000 2014-01-12 17:02:00 | 5249.89000 | 5249.89000 | 5245.67000 | 5245.67000 | 6.0950 | 31981.0100 | 5247.08999 2014-01-12 17:03:00 | 5248.00000 | 5249.00000 | 5242.00000 | 5247.65000 | 18.5610 | 97343.7800 | 5244.53000 2014-01-12 17:04:00 | 5247.37000 | 5248.70000 | 5240.00000 | 5240.00000 | 53.1200 | 278588.0900 | 5244.50000 2014-01-12 17:05:00 | 5240.00000 | 5241.00000 | 5240.00000 | 5240.11000 | 9.4700 | 49631.7500 | 5240.95000 2014-01-12 17:06:00 | 5241.82000 | 5245.89000 | 5241.82000 | 5245.89000 | 22.2100 | 116450.1700 | 5243.14000 2014-01-12 17:07:00 | 5244.23000 | 5247.50000 | 5242.24000 | 5247.50000 | 25.8020 | 135326.1500 | 5244.79001 2014-01-12 17:08:00 | 5249.00000 | 5254.32000 | 5248.70000 | 5250.55000 | 12.9630 | 68086.4500 | 5252.37001 2014-01-12 17:09:00 | 5250.00000 | 5257.04000 | 5250.00000 | 5250.00000 | 10.8430 | 56976.3700 | 5254.67001 2014-01-12 17:10:00 | 5250.00000 | 5250.20000 | 5250.00000 | 5250.00000 | 1.3480 | 7077.1400 | 5250.10000 2014-01-12 17:11:00 | 5248.00000 | 5250.00000 | 5248.00000 | 5250.00000 | 8.1600 | 42838.1500 | 5249.77000 2014-01-12 17:12:00 | 5248.00000 | 5249.00000 | 5238.95000 | 5243.68000 | 10.3050 | 54055.4500 | 5245.55999 2014-01-12 17:13:00 | 5240.00000 | 5240.10000 | 5240.00000 | 5240.00000 | 5.0460 | 26441.0800 | 5240.01000 2014-01-12 17:14:00 | 5240.00000 | 5246.21000 | 5240.00000 | 5246.21000 | 11.6110 | 60901.2600 | 5245.13000 2014-01-12 17:15:00 | 5248.97000 | 5250.00000 | 5240.00000 | 5250.00000 | 17.0700 | 89532.5300 | 5245.02000 2014-01-12 17:16:00 | 5250.01000 | 5251.22000 | 5250.00000 | 5250.00000 | 4.0120 | 21064.0700 | 5250.27000 2014-01-12 17:17:00 | 5249.99000 | 5250.00000 | 5236.27000 | 5247.42000 | 2.2500 | 11810.3600 | 5249.05000 2014-01-12 17:18:00 | 5243.41000 | 5247.76000 | 5236.47000 | 5247.00000 | 26.0310 | 136446.7000 | 5241.70000 2014-01-12 17:19:00 | . | . | . | . | . | . | . 2014-01-12 17:20:00 | 5238.34000 | 5238.90000 | 5237.00000 | 5237.59000 | 4.3370 | 22717.0700 | 5237.97000 2014-01-12 17:21:00 | 5239.20000 | 5246.99000 | 5238.82000 | 5238.82000 | 19.7460 | 103447.8300 | 5238.92998 2014-01-12 17:22:00 | . | . | . | . | . | . | . 2014-01-12 17:23:00 | 5242.39000 | 5242.39000 | 5239.15000 | 5239.15000 | 9.9700 | 52265.8200 | 5242.31000 2014-01-12 17:24:00 | 5240.00000 | 5241.99000 | 5239.72000 | 5239.72000 | 1.7530 | 9187.8500 | 5241.22000 2014-01-12 17:25:00 | 5246.99000 | 5246.99000 | 5239.00000 | 5242.14000 | 19.1610 | 100462.1000 | 5243.05000 2014-01-12 17:26:00 | 5246.93000 | 5246.93000 | 5241.41000 | 5246.26000 | 15.0700 | 79061.4400 | 5246.28000 2014-01-12 17:27:00 | 5245.00000 | 5247.00000 | 5239.77000 | 5241.32000 | 25.5100 | 133726.2300 | 5242.11000 2014-01-12 17:28:00 | 5239.34000 | 5245.44000 | 5238.89000 | 5238.89000 | 6.9260 | 36296.3100 | 5240.58999 2014-01-12 17:29:00 | 5241.23000 | 5244.38000 | 5239.14000 | 5242.75000 | 22.7120 | 119048.1300 | 5241.64001 2014-01-12 17:30:00 | 5240.00000 | 5240.00000 | 5237.00000 | 5237.00000 | 3.3620 | 17608.3900 | 5237.48000 2014-01-12 17:31:00 | 5237.32000 | 5244.69000 | 5237.08000 | 5240.78000 | 9.0290 | 47317.5100 | 5240.62000 2014-01-12 17:32:00 | 5237.10000 | 5244.74000 | 5237.10000 | 5238.30000 | 7.5130 | 39373.2000 | 5240.68000 2014-01-12 17:33:00 | 5238.00000 | 5240.00000 | 5232.11000 | 5232.11000 | 30.6250 | 160401.3900 | 5237.59997 2014-01-12 17:34:00 | 5235.83000 | 5238.71000 | 5215.00000 | 5215.30000 | 8.5250 | 44517.0200 | 5221.93999 2014-01-12 17:35:00 | 5215.30000 | 5219.00000 | 5212.11000 | 5219.00000 | 22.2380 | 116007.2000 | 5216.61999 2014-01-12 17:36:00 | 5212.11000 | 5218.94000 | 5211.01000 | 5212.00000 | 12.9580 | 67577.0000 | 5215.08000 2014-01-12 17:37:00 | 5211.01000 | 5211.01000 | 5208.39000 | 5208.40000 | 0.4130 | 2151.5500 | 5209.55000 2014-01-12 17:38:00 | . | . | . | . | . | . | . 2014-01-12 17:39:00 | 5208.39000 | 5208.44000 | 5207.00000 | 5208.44000 | 7.1100 | 37023.6300 | 5207.26000 2014-01-12 17:40:00 | 5224.14000 | 5255.05000 | 5207.00000 | 5207.00000 | 17.1910 | 89690.5000 | 5217.29000 2014-01-12 17:41:00 | 5227.48000 | 5232.61000 | 5211.59000 | 5216.89000 | 6.1910 | 32326.5900 | 5221.55000 2014-01-12 17:42:00 | 5229.12000 | 5231.73000 | 5213.46000 | 5218.95000 | 29.5810 | 154566.1800 | 5225.18001 2014-01-12 17:43:00 | 5213.81000 | 5217.74000 | 5212.20000 | 5212.20000 | 0.1510 | 787.1600 | 5213.00000 2014-01-12 17:44:00 | 5223.99000 | 5223.99000 | 5217.32000 | 5223.46000 | 13.7640 | 71814.1300 | 5217.53001 2014-01-12 17:45:00 | 5226.99000 | 5226.99000 | 5214.62000 | 5214.62000 | 3.7530 | 19597.2900 | 5221.77000 2014-01-12 17:46:00 | 5214.03000 | 5221.49000 | 5214.02000 | 5215.00000 | 8.3060 | 43340.2000 | 5217.93999 2014-01-12 17:47:00 | 5221.99000 | 5221.99000 | 5215.00000 | 5217.42000 | 28.1400 | 146864.6300 | 5219.07000 2014-01-12 17:48:00 | 5215.01000 | 5221.99000 | 5215.00000 | 5218.92000 | 14.4800 | 75557.6400 | 5218.07000 2014-01-12 17:49:00 | 5215.01000 | 5216.16000 | 5214.02000 | 5214.02000 | 19.1980 | 100132.2300 | 5215.75999 2014-01-12 17:50:00 | 5214.02000 | 5219.00000 | 5207.16000 | 5207.16000 | 0.5880 | 3064.4600 | 5211.67000 2014-01-12 17:51:00 | 5208.66000 | 5214.99000 | 5208.66000 | 5214.99000 | 4.8500 | 25268.6600 | 5210.03000 2014-01-12 17:52:00 | 5207.17000 | 5210.95000 | 5201.00000 | 5201.00000 | 12.7670 | 66483.9600 | 5207.48999 2014-01-12 17:53:00 | 5200.54000 | 5200.82000 | 5198.00000 | 5198.00000 | 10.2670 | 53388.9700 | 5200.05999 2014-01-12 17:54:00 | 5194.00000 | 5198.00000 | 5189.00000 | 5193.12000 | 26.7300 | 138808.3800 | 5192.98000 2014-01-12 17:55:00 | 5189.00000 | 5189.00000 | 5180.00000 | 5180.00000 | 6.9750 | 36168.4900 | 5185.44999 2014-01-12 17:56:00 | 5175.00000 | 5192.10000 | 5174.10000 | 5192.10000 | 26.5230 | 137333.8700 | 5177.92002 2014-01-12 17:57:00 | 5173.30000 | 5194.00000 | 5170.00000 | 5178.47000 | 18.3640 | 95079.1900 | 5177.48001 2014-01-12 17:58:00 | 5180.75000 | 5189.00000 | 5175.07000 | 5182.69000 | 8.1290 | 42129.1300 | 5182.57000 2014-01-12 17:59:00 | 5189.00000 | 5189.00000 | 5174.46000 | 5174.46000 | 0.4700 | 2434.2300 | 5179.21000 2014-01-12 18:00:00 | 5178.76000 | 5185.98000 | 5174.29000 | 5175.69000 | 9.3070 | 48174.2600 | 5176.12999 2014-01-12 18:01:00 | 5175.05000 | 5175.05000 | 5170.00000 | 5170.00000 | 3.3140 | 17146.4400 | 5173.94000 2014-01-12 18:02:00 | 5170.00000 | 5170.00000 | 5159.00000 | 5160.00000 | 9.5820 | 49458.9200 | 5161.65000 2014-01-12 18:03:00 | 5158.79000 | 5160.00000 | 5157.04000 | 5160.00000 | 11.4100 | 58866.5000 | 5159.20000 2014-01-12 18:04:00 | . | . | . | . | . | . | . 2014-01-12 18:05:00 | 5171.88000 | 5188.00000 | 5165.00000 | 5165.00000 | 16.5830 | 85890.9800 | 5179.46001 2014-01-12 18:06:00 | 5162.21000 | 5188.00000 | 5162.21000 | 5188.00000 | 21.4140 | 110719.8900 | 5170.44002 2014-01-12 18:07:00 | 5173.74000 | 5188.00000 | 5166.02000 | 5175.23000 | 34.1030 | 176633.4500 | 5179.41002 2014-01-12 18:08:00 | 5166.51000 | 5186.00000 | 5166.39000 | 5181.69000 | 7.2140 | 37370.6000 | 5180.29001 2014-01-12 18:09:00 | 5182.00000 | 5188.00000 | 5182.00000 | 5186.50000 | 0.7300 | 3784.8200 | 5184.68000 2014-01-12 18:10:00 | 5187.10000 | 5187.83000 | 5182.00000 | 5186.78000 | 17.7890 | 92240.4500 | 5185.25000 2014-01-12 18:11:00 | 5182.00000 | 5186.75000 | 5182.00000 | 5186.75000 | 13.5990 | 70516.6200 | 5185.43000 2014-01-12 18:12:00 | 5188.00000 | 5188.00000 | 5188.00000 | 5188.00000 | 1.0000 | 5188.0000 | 5188.00000 2014-01-12 18:13:00 | 5186.78000 | 5186.78000 | 5182.00000 | 5182.00000 | 4.3160 | 22371.7200 | 5183.44000 2014-01-12 18:14:00 | 5182.00000 | 5182.00000 | 5170.00000 | 5170.00000 | 27.9260 | 144489.6800 | 5174.01998 2014-01-12 18:15:00 | 5170.10000 | 5170.10000 | 5151.00000 | 5151.00000 | 4.7670 | 24598.9200 | 5160.25000 2014-01-12 18:16:00 | 5150.99000 | 5168.00000 | 5150.00000 | 5150.00000 | 12.9960 | 66968.2800 | 5152.98999 2014-01-12 18:17:00 | 5149.00000 | 5150.00000 | 5141.00000 | 5141.00000 | 4.9450 | 25438.9300 | 5144.37000 2014-01-12 18:18:00 | 5147.90000 | 5150.00000 | 5139.24000 | 5143.71000 | 16.8420 | 86639.7200 | 5144.27001 2014-01-12 18:19:00 | 5140.99000 | 5170.00000 | 5140.00000 | 5140.00000 | 3.0570 | 15731.0500 | 5145.91000 2014-01-12 18:20:00 | 5154.99000 | 5164.00000 | 5133.00000 | 5164.00000 | 35.1790 | 181315.6400 | 5154.08999 2014-01-12 18:21:00 | 5145.00000 | 5164.19000 | 5144.39000 | 5160.73000 | 12.2190 | 62996.4200 | 5155.61000 2014-01-12 18:22:00 | 5145.01000 | 5149.29000 | 5141.00000 | 5142.29000 | 5.7970 | 29819.5000 | 5143.95000 2014-01-12 18:23:00 | 5133.00000 | 5149.76000 | 5133.00000 | 5141.19000 | 6.3940 | 32880.4400 | 5142.39000 2014-01-12 18:24:00 | 5145.85000 | 5148.86000 | 5135.70000 | 5144.08000 | 4.1750 | 21471.5600 | 5142.89000 2014-01-12 18:25:00 | 5144.00000 | 5144.47000 | 5144.00000 | 5144.47000 | 1.2320 | 6337.5200 | 5144.09000 2014-01-12 18:26:00 | 5145.98000 | 5146.00000 | 5134.01000 | 5146.00000 | 12.2170 | 62803.7600 | 5140.68999 2014-01-12 18:27:00 | 5146.00000 | 5146.00000 | 5140.12000 | 5140.69000 | 13.8370 | 71185.2000 | 5144.54999 2014-01-12 18:28:00 | 5140.74000 | 5149.00000 | 5140.74000 | 5149.00000 | 27.9480 | 143742.2200 | 5143.19999 2014-01-12 18:29:00 | 5149.00000 | 5149.89000 | 5147.20000 | 5147.20000 | 3.5960 | 18515.1900 | 5148.83000 2014-01-12 18:30:00 | 5149.00000 | 5150.00000 | 5149.00000 | 5150.00000 | 15.5700 | 80177.5400 | 5149.49000 2014-01-12 18:31:00 | 5159.89000 | 5160.00000 | 5159.89000 | 5160.00000 | 4.2900 | 22136.3400 | 5159.99000 2014-01-12 18:32:00 | 5163.00000 | 5164.00000 | 5161.20000 | 5161.20000 | 18.2430 | 94191.4400 | 5163.16001 2014-01-12 18:33:00 | 5160.65000 | 5162.03000 | 5139.44000 | 5157.72000 | 7.3590 | 37891.4600 | 5149.00000 2014-01-12 18:34:00 | 5155.00000 | 5155.00000 | 5139.70000 | 5155.00000 | 26.8620 | 138354.2100 | 5150.56001 2014-01-12 18:35:00 | 5153.67000 | 5163.79000 | 5153.67000 | 5163.79000 | 1.2640 | 6515.2600 | 5154.48000 2014-01-12 18:36:00 | 5163.79000 | 5163.79000 | 5142.69000 | 5152.57000 | 28.4110 | 146270.1900 | 5148.36001 2014-01-12 18:37:00 | 5162.00000 | 5162.00000 | 5141.98000 | 5162.00000 | 0.1830 | 944.2500 | 5159.81000 2014-01-12 18:38:00 | 5156.03000 | 5161.98000 | 5156.03000 | 5161.98000 | 9.0400 | 46610.8700 | 5156.07000 2014-01-12 18:39:00 | . | . | . | . | . | . | . 2014-01-12 18:40:00 | 5161.94000 | 5161.94000 | 5147.05000 | 5159.46000 | 6.6810 | 34433.0400 | 5153.88000 2014-01-12 18:41:00 | 5154.98000 | 5154.99000 | 5154.98000 | 5154.99000 | 1.0490 | 5407.5700 | 5154.98000 2014-01-12 18:42:00 | 5147.66000 | 5151.06000 | 5142.42000 | 5142.42000 | 18.1160 | 93230.0900 | 5146.27999 2014-01-12 18:43:00 | 5159.00000 | 5173.14000 | 5142.81000 | 5142.81000 | 8.1710 | 42140.5300 | 5157.33000 2014-01-12 18:44:00 | . | . | . | . | . | . | . 2014-01-12 18:45:00 | 5168.80000 | 5170.23000 | 5151.69000 | 5162.93000 | 11.7180 | 60456.1800 | 5159.26000 2014-01-12 18:46:00 | 5172.30000 | 5172.98000 | 5160.18000 | 5162.09000 | 11.3900 | 58822.2200 | 5164.37000 2014-01-12 18:47:00 | 5160.11000 | 5175.14000 | 5160.11000 | 5175.14000 | 1.5100 | 7794.5200 | 5161.93000 2014-01-12 18:48:00 | 5170.64000 | 5172.25000 | 5160.60000 | 5160.84000 | 10.7920 | 55768.4600 | 5167.57000 2014-01-12 18:49:00 | 5160.84000 | 5173.70000 | 5160.84000 | 5173.70000 | 8.9240 | 46158.5200 | 5172.40001 2014-01-12 18:50:00 | 5165.95000 | 5175.00000 | 5161.76000 | 5174.00000 | 12.9960 | 67208.7500 | 5171.49999 2014-01-12 18:51:00 | 5174.00000 | 5185.00000 | 5174.00000 | 5176.53000 | 16.8170 | 87126.7300 | 5180.86999 2014-01-12 18:52:00 | 5180.00000 | 5183.66000 | 5154.06000 | 5161.84000 | 2.9300 | 15159.6800 | 5173.95000 2014-01-12 18:53:00 | 5181.60000 | 5185.00000 | 5166.10000 | 5185.00000 | 4.8860 | 25327.9200 | 5183.77000 2014-01-12 18:54:00 | 5183.03000 | 5185.00000 | 5169.77000 | 5185.00000 | 21.2760 | 110178.0000 | 5178.50998 2014-01-12 18:55:00 | 5194.00000 | 5207.00000 | 5194.00000 | 5194.00000 | 1.4730 | 7659.8600 | 5200.18000 2014-01-12 18:56:00 | 5197.94000 | 5205.67000 | 5197.94000 | 5199.14000 | 12.0830 | 62879.2000 | 5203.94001 2014-01-12 18:57:00 | 5199.84000 | 5206.00000 | 5172.54000 | 5184.32000 | 6.2120 | 32222.5800 | 5187.15000 2014-01-12 18:58:00 | 5185.00000 | 5185.00000 | 5185.00000 | 5185.00000 | 0.3000 | 1555.5000 | 5185.00000 2014-01-12 18:59:00 | 5174.88000 | 5196.35000 | 5152.19000 | 5194.94000 | 13.0910 | 67827.5700 | 5181.24000 2014-01-12 19:00:00 | . | . | . | . | . | . | . 2014-01-12 19:01:00 | 5189.18000 | 5189.18000 | 5189.18000 | 5189.18000 | 6.1100 | 31705.8900 | 5189.18000 2014-01-12 19:02:00 | 5178.72000 | 5178.72000 | 5158.12000 | 5164.61000 | 10.7240 | 55514.0800 | 5176.62001 2014-01-12 19:03:00 | 5156.00000 | 5186.00000 | 5156.00000 | 5183.60000 | 1.8780 | 9731.1900 | 5181.68000 2014-01-12 19:04:00 | 5168.01000 | 5189.00000 | 5164.01000 | 5189.00000 | 7.7840 | 40328.0000 | 5180.88001 2014-01-12 19:05:00 | 5196.42000 | 5199.37000 | 5193.25000 | 5196.58000 | 8.7960 | 45709.0900 | 5196.57999 2014-01-12 19:06:00 | 5199.00000 | 5200.00000 | 5199.00000 | 5200.00000 | 0.4010 | 2085.0100 | 5199.53000 2014-01-12 19:07:00 | . | . | . | . | . | . | . 2014-01-12 19:08:00 | 5199.35000 | 5199.35000 | 5162.78000 | 5192.60000 | 7.1940 | 37249.4500 | 5177.85001 2014-01-12 19:09:00 | 5192.00000 | 5192.00000 | 5173.59000 | 5180.38000 | 0.9120 | 4732.7500 | 5189.42000 2014-01-12 19:10:00 | 5184.44000 | 5189.03000 | 5182.49000 | 5187.98000 | 6.5440 | 33934.2600 | 5185.55001 2014-01-12 19:11:00 | 5184.18000 | 5185.70000 | 5180.00000 | 5180.00000 | 1.0570 | 5479.4800 | 5183.99000 2014-01-12 19:12:00 | 5180.00000 | 5180.00000 | 5167.85000 | 5179.40000 | 4.0730 | 21073.5100 | 5173.95000 2014-01-12 19:13:00 | 5178.80000 | 5178.80000 | 5160.80000 | 5171.58000 | 19.2420 | 99516.0800 | 5171.82001 2014-01-12 19:14:00 | 5176.28000 | 5176.28000 | 5160.00000 | 5160.00000 | 10.3520 | 53487.4900 | 5166.87000 2014-01-12 19:15:00 | 5160.00000 | 5179.00000 | 5160.00000 | 5170.03000 | 6.9520 | 35934.0300 | 5168.88000 2014-01-12 19:16:00 | 5172.94000 | 5172.94000 | 5172.94000 | 5172.94000 | 0.0500 | 258.6500 | 5172.94000 2014-01-12 19:17:00 | 5173.54000 | 5173.54000 | 5170.03000 | 5173.54000 | 17.4210 | 90106.9200 | 5172.32000 2014-01-12 19:18:00 | 5172.03000 | 5173.00000 | 5163.05000 | 5167.10000 | 5.1930 | 26847.7800 | 5169.99000 2014-01-12 19:19:00 | 5168.80000 | 5173.54000 | 5162.11000 | 5173.54000 | 11.6280 | 60081.4700 | 5166.96000 2014-01-12 19:20:00 | 5170.00000 | 5173.51000 | 5170.00000 | 5170.63000 | 6.9250 | 35807.7300 | 5170.78999 2014-01-12 19:21:00 | . | . | . | . | . | . | . 2014-01-12 19:22:00 | 5173.54000 | 5173.54000 | 5171.71000 | 5171.71000 | 0.6100 | 3154.7600 | 5171.74000 2014-01-12 19:23:00 | 5173.54000 | 5173.54000 | 5171.00000 | 5171.00000 | 0.4100 | 2120.1400 | 5171.06000 2014-01-12 19:24:00 | 5170.00000 | 5173.52000 | 5170.00000 | 5170.00000 | 6.1230 | 31666.1300 | 5171.67000 2014-01-12 19:25:00 | 5173.26000 | 5181.01000 | 5173.26000 | 5181.01000 | 0.6930 | 3589.7000 | 5179.94000 2014-01-12 19:26:00 | 5181.00000 | 5181.00000 | 5170.92000 | 5170.92000 | 13.0200 | 67325.4800 | 5170.93000 2014-01-12 19:27:00 | 5170.00000 | 5171.83000 | 5170.00000 | 5171.77000 | 0.8000 | 4137.4300 | 5171.79000 2014-01-12 19:28:00 | 5171.77000 | 5178.73000 | 5171.20000 | 5178.17000 | 7.0470 | 36475.2500 | 5176.00000 2014-01-12 19:29:00 | 5176.40000 | 5176.40000 | 5162.00000 | 5165.24000 | 13.2400 | 68461.0200 | 5170.77000 2014-01-12 19:30:00 | 5165.24000 | 5165.24000 | 5165.24000 | 5165.24000 | 0.0100 | 51.6500 | 5165.24000 2014-01-12 19:31:00 | 5169.73000 | 5176.02000 | 5167.13000 | 5172.49000 | 0.5130 | 2652.6800 | 5170.91000 2014-01-12 19:32:00 | 5179.55000 | 5179.55000 | 5179.55000 | 5179.55000 | 9.6780 | 50127.6800 | 5179.55000 2014-01-12 19:33:00 | 5177.07000 | 5179.99000 | 5174.32000 | 5179.75000 | 6.8780 | 35613.5100 | 5177.89000 2014-01-12 19:34:00 | 5179.97000 | 5179.99000 | 5178.19000 | 5178.32000 | 4.0790 | 21124.6500 | 5178.88000 2014-01-12 19:35:00 | 5178.32000 | 5180.00000 | 5174.09000 | 5174.09000 | 8.9080 | 46123.7900 | 5177.79000 2014-01-12 19:36:00 | 5180.00000 | 5180.00000 | 5175.74000 | 5175.74000 | 9.9000 | 51251.4600 | 5176.91000 2014-01-12 19:37:00 | 5179.06000 | 5180.00000 | 5175.34000 | 5180.00000 | 8.2660 | 42789.3800 | 5176.54999 2014-01-12 19:38:00 | 5180.00000 | 5180.00000 | 5180.00000 | 5180.00000 | 0.0200 | 103.6000 | 5180.00000 2014-01-12 19:39:00 | 5177.61000 | 5178.32000 | 5175.43000 | 5178.32000 | 4.2740 | 22125.7800 | 5176.83000 2014-01-12 19:40:00 | 5180.00000 | 5180.00000 | 5175.00000 | 5175.00000 | 1.0610 | 5490.8800 | 5175.19000 2014-01-12 19:41:00 | 5175.00000 | 5175.00000 | 5175.00000 | 5175.00000 | 0.2700 | 1397.2500 | 5175.00000 2014-01-12 19:42:00 | . | . | . | . | . | . | . 2014-01-12 19:43:00 | 5173.32000 | 5173.32000 | 5173.32000 | 5173.32000 | 0.0100 | 51.7300 | 5173.32000 2014-01-12 19:44:00 | 5170.79000 | 5172.83000 | 5170.79000 | 5171.55000 | 6.0300 | 31186.3600 | 5171.87000 2014-01-12 19:45:00 | 5171.55000 | 5171.55000 | 5171.55000 | 5171.55000 | 0.0200 | 103.4300 | 5171.55000 2014-01-12 19:46:00 | 5175.00000 | 5179.83000 | 5175.00000 | 5175.16000 | 3.2360 | 16756.5500 | 5178.17000 2014-01-12 19:47:00 | 5175.15000 | 5179.63000 | 5175.00000 | 5175.00000 | 1.1320 | 5861.3900 | 5177.90000 2014-01-12 19:48:00 | 5175.00000 | 5175.00000 | 5175.00000 | 5175.00000 | 0.9900 | 5123.2500 | 5175.00000 2014-01-12 19:49:00 | 5175.00000 | 5179.24000 | 5175.00000 | 5179.24000 | 8.0380 | 41626.4900 | 5178.71000 2014-01-12 19:50:00 | 5175.00000 | 5177.82000 | 5174.18000 | 5174.18000 | 4.7610 | 24646.7700 | 5176.81000 2014-01-12 19:51:00 | 5174.18000 | 5180.00000 | 5170.00000 | 5170.00000 | 4.0010 | 20701.5700 | 5174.10000 2014-01-12 19:52:00 | 5170.00000 | 5170.00000 | 5170.00000 | 5170.00000 | 0.0100 | 51.7000 | 5170.00000 2014-01-12 19:53:00 | 5172.58000 | 5175.89000 | 5172.58000 | 5174.00000 | 4.6280 | 23953.0700 | 5175.68000 2014-01-12 19:54:00 | 5176.39000 | 5178.98000 | 5172.70000 | 5173.10000 | 11.6630 | 60359.7100 | 5175.32001 2014-01-12 19:55:00 | 5172.58000 | 5177.80000 | 5172.58000 | 5176.97000 | 4.0950 | 21196.2300 | 5176.13000 2014-01-12 19:56:00 | 5177.20000 | 5180.00000 | 5170.00000 | 5179.34000 | 16.7380 | 86680.9900 | 5178.68999 2014-01-12 19:57:00 | 5174.00000 | 5180.00000 | 5173.75000 | 5179.40000 | 7.6060 | 39382.4700 | 5177.81999 2014-01-12 19:58:00 | 5180.00000 | 5183.19000 | 5180.00000 | 5182.59000 | 3.1410 | 16270.4900 | 5180.04000 2014-01-12 19:59:00 | . | . | . | . | . | . | . 2014-01-12 20:00:00 | 5182.59000 | 5183.95000 | 5180.81000 | 5181.33000 | 12.9320 | 67015.2400 | 5182.13000 2014-01-12 20:01:00 | 5180.73000 | 5180.73000 | 5180.73000 | 5180.73000 | 1.2180 | 6310.1300 | 5180.73000 2014-01-12 20:02:00 | 5180.73000 | 5189.00000 | 5180.73000 | 5188.90000 | 0.2400 | 1244.8500 | 5186.88000 2014-01-12 20:03:00 | 5188.84000 | 5188.84000 | 5188.84000 | 5188.84000 | 5.3040 | 27521.6100 | 5188.84000 2014-01-12 20:04:00 | 5183.69000 | 5186.96000 | 5181.66000 | 5183.95000 | 5.1840 | 26875.1100 | 5184.24000 2014-01-12 20:05:00 | 5188.50000 | 5189.00000 | 5188.50000 | 5189.00000 | 10.9110 | 56611.8300 | 5188.51000 2014-01-12 20:06:00 | 5190.84000 | 5197.23000 | 5190.84000 | 5190.84000 | 1.3670 | 7100.1600 | 5193.97000 2014-01-12 20:07:00 | 5183.54000 | 5183.54000 | 5183.54000 | 5183.54000 | 7.1000 | 36803.1300 | 5183.54000 2014-01-12 20:08:00 | 5194.87000 | 5194.87000 | 5194.87000 | 5194.87000 | 0.5460 | 2836.4000 | 5194.87000 2014-01-12 20:09:00 | 5185.10000 | 5190.24000 | 5182.84000 | 5190.24000 | 19.4780 | 101025.3500 | 5186.63999 2014-01-12 20:10:00 | . | . | . | . | . | . | . 2014-01-12 20:11:00 | . | . | . | . | . | . | . 2014-01-12 20:12:00 | 5189.00000 | 5189.00000 | 5189.00000 | 5189.00000 | 2.5000 | 12972.5000 | 5189.00000 2014-01-12 20:13:00 | . | . | . | . | . | . | . 2014-01-12 20:14:00 | 5191.00000 | 5191.00000 | 5182.43000 | 5188.66000 | 4.2100 | 21835.6600 | 5186.62000 2014-01-12 20:15:00 | 5188.00000 | 5191.00000 | 5188.00000 | 5191.00000 | 1.4300 | 7419.4400 | 5188.42000 2014-01-12 20:16:00 | 5191.00000 | 5194.48000 | 5188.44000 | 5190.38000 | 1.1570 | 6007.7000 | 5192.48000 2014-01-12 20:17:00 | 5193.97000 | 5193.97001 | 5193.97000 | 5193.97000 | 8.3840 | 43546.2400 | 5193.97001 2014-01-12 20:18:00 | 5188.00000 | 5189.00000 | 5181.75000 | 5189.00000 | 18.2830 | 94839.2600 | 5187.29001 2014-01-12 20:19:00 | 5189.00000 | 5189.00000 | 5185.07000 | 5189.00000 | 11.8280 | 61366.4400 | 5188.23000 2014-01-12 20:20:00 | 5191.59000 | 5192.00000 | 5190.00000 | 5192.00000 | 2.5490 | 13231.1900 | 5190.74000 2014-01-12 20:21:00 | 5188.49000 | 5191.99000 | 5185.04000 | 5191.99000 | 17.9570 | 93143.4100 | 5187.01999 2014-01-12 20:22:00 | 5189.30000 | 5189.30000 | 5189.30000 | 5189.30000 | 7.2700 | 37726.2100 | 5189.30000 2014-01-12 20:23:00 | . | . | . | . | . | . | . 2014-01-12 20:24:00 | 5192.00000 | 5192.00000 | 5185.52000 | 5186.42000 | 6.4420 | 33413.8200 | 5186.87000 2014-01-12 20:25:00 | 5192.00000 | 5192.00000 | 5192.00000 | 5192.00000 | 5.0000 | 25960.0000 | 5192.00000 2014-01-12 20:26:00 | 5185.01000 | 5186.79000 | 5185.01000 | 5186.79000 | 5.1800 | 26867.5500 | 5186.79000 2014-01-12 20:27:00 | 5192.51000 | 5192.51000 | 5192.51000 | 5192.51000 | 15.2900 | 79393.4800 | 5192.51000 2014-01-12 20:28:00 | . | . | . | . | . | . | . 2014-01-12 20:29:00 | 5179.43000 | 5179.43000 | 5179.42999 | 5179.43000 | 9.5470 | 49448.0200 | 5179.42999 2014-01-12 20:30:00 | 5194.36000 | 5197.07000 | 5184.57000 | 5190.89000 | 6.1940 | 32173.3200 | 5194.27000 2014-01-12 20:31:00 | 5191.84000 | 5191.84000 | 5180.00000 | 5180.00000 | 3.2000 | 16589.6100 | 5184.25000 2014-01-12 20:32:00 | 5187.71000 | 5194.61000 | 5187.71000 | 5194.61000 | 22.8940 | 118895.7700 | 5193.32002 2014-01-12 20:33:00 | 5188.51000 | 5188.51000 | 5180.00000 | 5180.00000 | 18.2350 | 94595.4600 | 5187.57998 2014-01-12 20:34:00 | 5178.96000 | 5194.00000 | 5178.96000 | 5194.00000 | 1.1470 | 5951.2000 | 5188.49000 2014-01-12 20:35:00 | 5177.60000 | 5193.00000 | 5175.73000 | 5178.00000 | 33.4940 | 173566.4400 | 5182.02003 2014-01-12 20:36:00 | 5178.00000 | 5178.00000 | 5165.30000 | 5165.30000 | 1.5980 | 8272.0300 | 5176.49000 2014-01-12 20:37:00 | 5190.00000 | 5192.59000 | 5172.59000 | 5181.65000 | 22.2610 | 115354.8600 | 5181.93000 2014-01-12 20:38:00 | 5188.32000 | 5188.32000 | 5188.32000 | 5188.32000 | 14.8100 | 76839.0200 | 5188.32000 2014-01-12 20:39:00 | 5193.90000 | 5193.90000 | 5176.40000 | 5176.40000 | 3.5510 | 18406.7100 | 5183.53000 2014-01-12 20:40:00 | 5199.99000 | 5200.00000 | 5181.18000 | 5181.18000 | 15.8310 | 82032.6700 | 5181.77000 2014-01-12 20:41:00 | 5181.00000 | 5186.62000 | 5181.00000 | 5186.62000 | 6.4520 | 33459.2400 | 5185.87000 2014-01-12 20:42:00 | 5196.43000 | 5199.00000 | 5184.24000 | 5189.79000 | 6.1100 | 31710.5700 | 5189.95000 2014-01-12 20:43:00 | 5181.60000 | 5184.19000 | 5181.00000 | 5183.09000 | 4.2780 | 22169.0700 | 5182.11000 2014-01-12 20:44:00 | 5183.69000 | 5186.28000 | 5183.69000 | 5186.28000 | 0.7290 | 3780.4100 | 5185.75000 2014-01-12 20:45:00 | 5190.01000 | 5190.78000 | 5182.62000 | 5185.70000 | 15.1170 | 78437.0500 | 5188.66999 2014-01-12 20:46:00 | 5187.90000 | 5194.84000 | 5182.19000 | 5182.19000 | 16.8670 | 87514.8000 | 5188.51999 2014-01-12 20:47:00 | 5190.96000 | 5193.89000 | 5189.64000 | 5189.64000 | 17.8460 | 92614.8500 | 5189.66999 2014-01-12 20:48:00 | 5189.88000 | 5190.00000 | 5189.08000 | 5189.08000 | 8.3510 | 43334.7200 | 5189.17000 2014-01-12 20:49:00 | 5190.00000 | 5190.00000 | 5188.43000 | 5188.43000 | 1.6020 | 8313.0100 | 5189.15000 2014-01-12 20:50:00 | 5187.79000 | 5188.76000 | 5182.53000 | 5188.76000 | 0.5500 | 2852.0400 | 5185.52000 2014-01-12 20:51:00 | 5182.10000 | 5189.00000 | 5182.10000 | 5189.00000 | 12.5100 | 64851.5100 | 5183.97000 2014-01-12 20:52:00 | 5189.00000 | 5190.00000 | 5186.56000 | 5190.00000 | 17.3460 | 89999.8500 | 5188.50999 2014-01-12 20:53:00 | 5189.97000 | 5190.00000 | 5189.97000 | 5190.00000 | 1.9590 | 10167.1900 | 5189.99000 2014-01-12 20:54:00 | 5189.98000 | 5189.98000 | 5183.06000 | 5186.42000 | 5.9360 | 30798.4700 | 5188.42000 2014-01-12 20:55:00 | 5189.94000 | 5190.00000 | 5182.99000 | 5190.00000 | 6.4080 | 33228.7800 | 5185.51000 2014-01-12 20:56:00 | 5188.41000 | 5188.41000 | 5188.41000 | 5188.41000 | 4.6000 | 23866.6900 | 5188.41000 2014-01-12 20:57:00 | 5183.25000 | 5195.54000 | 5183.25000 | 5185.00000 | 16.6050 | 86145.1700 | 5187.90998 2014-01-12 20:58:00 | 5198.00000 | 5198.00000 | 5184.64000 | 5195.60000 | 6.2400 | 32382.9200 | 5189.57000 2014-01-12 20:59:00 | 5185.87000 | 5195.08000 | 5185.12000 | 5185.12000 | 2.4020 | 12457.6100 | 5186.35000 2014-01-12 21:00:00 | 5193.98000 | 5194.00000 | 5186.73000 | 5187.02000 | 2.1100 | 10957.3700 | 5193.06000 2014-01-12 21:01:00 | 5194.00000 | 5194.00000 | 5185.51000 | 5194.00000 | 13.0430 | 67708.0700 | 5191.14001 2014-01-12 21:02:00 | 5193.11000 | 5194.00000 | 5188.38000 | 5194.00000 | 6.8480 | 35555.5400 | 5192.11000 2014-01-12 21:03:00 | 5193.79000 | 5194.00000 | 5190.68000 | 5194.00000 | 15.4750 | 80348.5000 | 5192.14999 2014-01-12 21:04:00 | 5194.00000 | 5194.00000 | 5194.00000 | 5194.00000 | 4.4360 | 23040.5800 | 5194.00000 2014-01-12 21:05:00 | 5186.16000 | 5199.01000 | 5183.52000 | 5199.01000 | 6.4240 | 33361.7500 | 5193.30000 2014-01-12 21:06:00 | 5200.00000 | 5200.00000 | 5200.00000 | 5200.00000 | 0.0400 | 208.0000 | 5200.00000 2014-01-12 21:07:00 | 5189.87000 | 5204.43000 | 5189.87000 | 5204.43000 | 17.8540 | 92688.9100 | 5191.49001 2014-01-12 21:08:00 | 5207.00000 | 5207.19000 | 5207.00000 | 5207.19000 | 0.7250 | 3775.0800 | 5207.01000 2014-01-12 21:09:00 | 5200.37000 | 5202.57000 | 5188.00000 | 5188.00000 | 21.3460 | 110959.1700 | 5198.11998 2014-01-12 21:10:00 | 5193.50000 | 5193.50000 | 5193.50000 | 5193.50000 | 0.7000 | 3635.4500 | 5193.50000 2014-01-12 21:11:00 | 5201.20000 | 5205.10000 | 5190.23000 | 5190.90000 | 0.2450 | 1274.0400 | 5200.15000 2014-01-12 21:12:00 | 5193.71000 | 5206.28000 | 5193.71000 | 5206.28000 | 6.2520 | 32509.4600 | 5199.85000 2014-01-12 21:13:00 | 5198.98000 | 5200.00000 | 5196.18000 | 5196.18000 | 32.3250 | 168007.3700 | 5197.43997 2014-01-12 21:14:00 | . | . | . | . | . | . | . 2014-01-12 21:15:00 | 5188.20000 | 5188.20000 | 5188.20000 | 5188.20000 | 7.3000 | 37873.8600 | 5188.20000 2014-01-12 21:16:00 | 5195.55000 | 5195.55000 | 5190.50000 | 5190.50000 | 9.2000 | 47758.1600 | 5191.10000 2014-01-12 21:17:00 | 5193.97000 | 5197.00000 | 5189.87000 | 5197.00000 | 2.8600 | 14858.5000 | 5195.28000 2014-01-12 21:18:00 | . | . | . | . | . | . | . 2014-01-12 21:19:00 | 5193.63000 | 5195.94000 | 5193.56000 | 5193.56000 | 9.9640 | 51765.9900 | 5195.30001 2014-01-12 21:20:00 | 5188.02000 | 5188.02000 | 5188.02000 | 5188.02000 | 2.0000 | 10376.0400 | 5188.02000 2014-01-12 21:21:00 | 5190.34000 | 5193.94000 | 5190.20000 | 5193.94000 | 13.6990 | 71138.2100 | 5192.95000 2014-01-12 21:22:00 | 5190.57000 | 5193.54000 | 5190.14000 | 5193.54000 | 11.1740 | 58013.4900 | 5191.83001 2014-01-12 21:23:00 | 5190.01000 | 5197.00000 | 5190.01000 | 5197.00000 | 14.4100 | 74810.0100 | 5191.53000 2014-01-12 21:24:00 | 5182.66000 | 5202.35000 | 5182.66000 | 5185.72000 | 17.5960 | 91250.4000 | 5185.85999 2014-01-12 21:25:00 | . | . | . | . | . | . | . 2014-01-12 21:26:00 | 5194.65000 | 5199.38000 | 5189.79000 | 5197.67000 | 8.3740 | 43498.1800 | 5194.43001 2014-01-12 21:27:00 | 5197.00000 | 5203.83000 | 5189.51000 | 5200.00000 | 21.2070 | 110250.7400 | 5198.78999 2014-01-12 21:28:00 | 5200.52000 | 5200.52000 | 5200.52000 | 5200.52000 | 6.0220 | 31317.5300 | 5200.52000 2014-01-12 21:29:00 | 5192.86000 | 5192.86000 | 5192.86000 | 5192.86000 | 0.7800 | 4050.4300 | 5192.86000 2014-01-12 21:30:00 | 5182.89000 | 5198.49000 | 5181.27000 | 5185.09000 | 6.9190 | 35911.0200 | 5190.20000 2014-01-12 21:31:00 | . | . | . | . | . | . | . 2014-01-12 21:32:00 | 5196.67000 | 5196.67000 | 5180.00000 | 5183.95000 | 18.3000 | 94964.3800 | 5189.31000 2014-01-12 21:33:00 | 5196.72000 | 5199.57000 | 5180.29000 | 5199.57000 | 10.5590 | 54892.9700 | 5198.69000 2014-01-12 21:34:00 | 5182.93000 | 5197.15000 | 5180.00000 | 5180.00000 | 2.5520 | 13234.5800 | 5185.96000 2014-01-12 21:35:00 | 5195.00000 | 5195.00000 | 5181.17000 | 5181.96000 | 11.1100 | 57588.9900 | 5183.53000 2014-01-12 21:36:00 | . | . | . | . | . | . | . 2014-01-12 21:37:00 | 5189.55000 | 5193.64000 | 5185.50000 | 5190.97000 | 12.8920 | 66892.7000 | 5188.70000 2014-01-12 21:38:00 | 5186.56000 | 5186.56000 | 5186.56000 | 5186.56000 | 0.4930 | 2556.9700 | 5186.56000 2014-01-12 21:39:00 | 5188.00000 | 5194.69000 | 5186.56000 | 5194.69000 | 9.6100 | 49916.6100 | 5194.24000 2014-01-12 21:40:00 | 5192.05000 | 5192.05000 | 5192.05000 | 5192.05000 | 5.0000 | 25960.2500 | 5192.05000 2014-01-12 21:41:00 | 5192.00000 | 5195.00000 | 5188.33000 | 5189.81000 | 1.8200 | 9447.0300 | 5190.68000 2014-01-12 21:42:00 | 5187.43000 | 5199.63000 | 5185.23000 | 5191.69000 | 18.2650 | 94845.4300 | 5192.73998 2014-01-12 21:43:00 | 5192.30000 | 5192.30000 | 5185.31000 | 5185.37000 | 10.8160 | 56131.4500 | 5189.66999 2014-01-12 21:44:00 | 5192.00000 | 5192.00000 | 5192.00000 | 5192.00000 | 0.8500 | 4413.2000 | 5192.00000 2014-01-12 21:45:00 | 5185.91000 | 5189.31000 | 5185.00000 | 5186.43000 | 14.8420 | 76988.8400 | 5187.23001 2014-01-12 21:46:00 | 5190.00000 | 5190.00000 | 5190.00000 | 5190.00000 | 8.7000 | 45153.0000 | 5190.00000 2014-01-12 21:47:00 | 5186.22000 | 5194.22000 | 5185.08000 | 5186.44000 | 19.6990 | 102228.3700 | 5189.52000 2014-01-12 21:48:00 | . | . | . | . | . | . | . 2014-01-12 21:49:00 | 5190.31000 | 5192.85000 | 5181.70000 | 5187.90000 | 9.7320 | 50489.7400 | 5188.01000 2014-01-12 21:50:00 | 5184.38000 | 5185.00000 | 5180.18000 | 5185.00000 | 7.7960 | 40405.1100 | 5182.79999 2014-01-12 21:51:00 | 5180.75000 | 5187.59000 | 5180.00000 | 5180.00000 | 21.9670 | 113868.9300 | 5183.63999 2014-01-12 21:52:00 | 5180.00000 | 5188.59000 | 5175.12000 | 5179.41000 | 8.3430 | 43215.0800 | 5179.80000 2014-01-12 21:53:00 | 5175.00000 | 5187.66000 | 5175.00000 | 5177.59000 | 18.7310 | 97059.0900 | 5181.74000 2014-01-12 21:54:00 | 5184.34000 | 5184.34000 | 5173.09000 | 5183.00000 | 1.3250 | 6866.6600 | 5182.39000 2014-01-12 21:55:00 | 5182.45000 | 5182.45000 | 5172.06000 | 5172.06000 | 3.9030 | 20219.5600 | 5180.52000 2014-01-12 21:56:00 | 5174.12000 | 5174.12000 | 5174.12000 | 5174.12000 | 6.4000 | 33114.3700 | 5174.12000 2014-01-12 21:57:00 | 5178.75000 | 5178.75000 | 5178.75000 | 5178.75000 | 7.0000 | 36251.2500 | 5178.75000 2014-01-12 21:58:00 | 5181.71000 | 5185.00000 | 5176.60000 | 5176.60000 | 16.9170 | 87667.2000 | 5182.19999 2014-01-12 21:59:00 | 5182.58000 | 5182.58000 | 5182.58000 | 5182.58000 | 8.4510 | 43797.9800 | 5182.58000 2014-01-12 22:00:00 | 5185.00000 | 5185.00000 | 5176.00000 | 5181.56000 | 7.3150 | 37898.2600 | 5180.89999 2014-01-12 22:01:00 | 5176.00000 | 5176.00000 | 5172.00000 | 5172.00000 | 0.3980 | 2059.4500 | 5174.49000 2014-01-12 22:02:00 | 5173.54000 | 5173.54000 | 5173.54000 | 5173.54000 | 0.5940 | 3073.0800 | 5173.54000 2014-01-12 22:03:00 | . | . | . | . | . | . | . 2014-01-12 22:04:00 | 5172.00000 | 5172.00000 | 5165.00000 | 5165.00000 | 2.1740 | 11235.9100 | 5168.31000 2014-01-12 22:05:00 | 5165.00000 | 5165.00000 | 5159.75000 | 5165.00000 | 10.2300 | 52826.8000 | 5163.91000 2014-01-12 22:06:00 | 5165.00000 | 5165.00000 | 5153.38000 | 5153.38000 | 3.1250 | 16113.5500 | 5156.34000 2014-01-12 22:07:00 | 5157.00000 | 5157.00000 | 5152.10000 | 5157.00000 | 9.3460 | 48171.4900 | 5154.23999 2014-01-12 22:08:00 | 5157.00000 | 5158.00000 | 5157.00000 | 5157.00000 | 1.4070 | 7256.6000 | 5157.50000 2014-01-12 22:09:00 | . | . | . | . | . | . | . 2014-01-12 22:10:00 | 5155.00000 | 5155.00000 | 5155.00000 | 5155.00000 | 1.7200 | 8866.6000 | 5155.00000 2014-01-12 22:11:00 | 5152.00000 | 5158.00000 | 5150.00000 | 5150.00000 | 32.0620 | 165172.9900 | 5151.67001 2014-01-12 22:12:00 | 5157.40000 | 5157.40000 | 5150.00000 | 5150.00000 | 19.4980 | 100484.3900 | 5153.56999 2014-01-12 22:13:00 | 5150.00000 | 5150.67000 | 5150.00000 | 5150.67000 | 8.1150 | 41792.8700 | 5150.07999 2014-01-12 22:14:00 | . | . | . | . | . | . | . 2014-01-12 22:15:00 | 5160.00000 | 5166.47000 | 5151.06000 | 5158.05000 | 30.9510 | 159683.5100 | 5159.24001 2014-01-12 22:16:00 | 5155.87000 | 5166.95000 | 5152.88000 | 5158.97000 | 10.9600 | 56555.5400 | 5160.18000 2014-01-12 22:17:00 | 5154.02000 | 5154.02000 | 5154.02000 | 5154.02000 | 0.3220 | 1659.5900 | 5154.02000 2014-01-12 22:18:00 | 5161.13000 | 5165.85000 | 5152.70000 | 5161.02000 | 20.8510 | 107575.3000 | 5159.24000 2014-01-12 22:19:00 | 5165.15000 | 5166.66000 | 5160.00000 | 5160.00000 | 5.4750 | 28270.5000 | 5163.55999 2014-01-12 22:20:00 | 5161.81000 | 5161.81000 | 5160.97000 | 5160.97000 | 2.0000 | 10322.7800 | 5161.39000 2014-01-12 22:21:00 | 5166.71000 | 5167.48000 | 5162.94000 | 5164.50000 | 29.0390 | 149979.4600 | 5164.75999 2014-01-12 22:22:00 | 5167.48000 | 5167.50000 | 5167.13000 | 5167.13000 | 5.0100 | 25888.5400 | 5167.37000 2014-01-12 22:23:00 | 5180.76000 | 5180.76000 | 5164.65000 | 5164.65000 | 6.0490 | 31322.3300 | 5178.10000 2014-01-12 22:24:00 | 5172.37000 | 5187.13000 | 5167.13000 | 5167.13000 | 12.9770 | 67204.0200 | 5178.69999 2014-01-12 22:25:00 | 5160.36000 | 5167.13000 | 5160.36000 | 5167.13000 | 24.0410 | 124112.4300 | 5162.53000 2014-01-12 22:26:00 | 5179.16000 | 5179.59000 | 5169.53000 | 5172.17000 | 6.2390 | 32280.8800 | 5174.05000 2014-01-12 22:27:00 | 5177.72000 | 5179.90000 | 5167.32000 | 5178.41000 | 24.7590 | 128118.0000 | 5174.60000 2014-01-12 22:28:00 | 5169.01000 | 5176.95000 | 5168.76000 | 5168.76000 | 15.3390 | 79287.6000 | 5169.02000 2014-01-12 22:29:00 | 5170.80000 | 5170.80000 | 5170.80000 | 5170.80000 | 0.4710 | 2435.4500 | 5170.80000 2014-01-12 22:30:00 | 5171.40000 | 5179.00000 | 5171.40000 | 5173.63000 | 12.0400 | 62290.9600 | 5173.67000 2014-01-12 22:31:00 | 5174.40000 | 5177.09000 | 5173.80000 | 5175.00000 | 6.4180 | 33218.4100 | 5175.82000 2014-01-12 22:32:00 | 5173.06000 | 5174.77000 | 5171.40000 | 5171.40000 | 4.5420 | 23494.6700 | 5172.76000 2014-01-12 22:33:00 | 5170.21000 | 5170.21000 | 5167.13000 | 5167.13000 | 10.8000 | 55819.7900 | 5168.50000 2014-01-12 22:34:00 | 5167.13000 | 5179.00000 | 5167.00000 | 5175.00000 | 44.7440 | 231345.9300 | 5170.43003 2014-01-12 22:35:00 | 5167.41000 | 5178.60000 | 5160.00000 | 5161.77000 | 12.9780 | 67055.6600 | 5166.86999 2014-01-12 22:36:00 | 5168.00000 | 5168.00000 | 5168.00000 | 5168.00000 | 0.4000 | 2067.2000 | 5168.00000 2014-01-12 22:37:00 | 5177.41000 | 5177.41000 | 5164.36000 | 5164.36000 | 4.8360 | 25007.4700 | 5171.11000 2014-01-12 22:38:00 | 5171.00000 | 5173.59000 | 5171.00000 | 5173.59000 | 0.7280 | 3764.7700 | 5171.38000 2014-01-12 22:39:00 | 5167.55000 | 5175.51000 | 5167.23000 | 5170.70000 | 14.4030 | 74482.3100 | 5171.31001 2014-01-12 22:40:00 | . | . | . | . | . | . | . 2014-01-12 22:41:00 | 5175.00000 | 5175.00000 | 5163.96000 | 5165.86000 | 4.0290 | 20816.6900 | 5166.71000 2014-01-12 22:42:00 | 5170.67000 | 5173.07000 | 5165.45000 | 5167.86000 | 15.6280 | 80766.1300 | 5168.03999 2014-01-12 22:43:00 | 5166.57000 | 5175.00000 | 5166.57000 | 5175.00000 | 9.3320 | 48222.6800 | 5167.45000 2014-01-12 22:44:00 | 5164.00000 | 5175.00000 | 5164.00000 | 5173.72000 | 28.3420 | 146562.6300 | 5171.22001 2014-01-12 22:45:00 | 5175.00000 | 5179.00000 | 5166.96000 | 5179.00000 | 4.4870 | 23213.2200 | 5173.44000 2014-01-12 22:46:00 | 5175.00000 | 5179.00000 | 5173.55000 | 5179.00000 | 5.5750 | 28865.2500 | 5177.61999 2014-01-12 22:47:00 | 5179.90000 | 5188.88000 | 5179.90000 | 5188.88000 | 2.3090 | 11977.9500 | 5187.51000 2014-01-12 22:48:00 | 5192.43000 | 5193.66000 | 5178.42000 | 5185.00000 | 16.3290 | 84691.3600 | 5186.56000 2014-01-12 22:49:00 | 5189.56000 | 5196.63000 | 5188.07000 | 5196.63000 | 24.9730 | 129605.6600 | 5189.83001 2014-01-12 22:50:00 | 5185.00000 | 5197.03000 | 5185.00000 | 5188.49000 | 6.7240 | 34898.0500 | 5190.07001 2014-01-12 22:51:00 | 5186.58000 | 5197.31000 | 5186.58000 | 5190.20000 | 8.0670 | 41877.1600 | 5191.17000 2014-01-12 22:52:00 | 5189.53000 | 5193.06000 | 5186.00000 | 5186.00000 | 12.6360 | 65563.5100 | 5188.62999 2014-01-12 22:53:00 | 5177.02000 | 5186.20000 | 5173.70000 | 5174.15000 | 11.8770 | 61463.7200 | 5175.01999 2014-01-12 22:54:00 | 5185.80000 | 5185.80000 | 5185.20000 | 5185.20000 | 0.1640 | 850.3800 | 5185.25000 2014-01-12 22:55:00 | 5185.20000 | 5190.00000 | 5178.14000 | 5190.00000 | 17.0510 | 88419.9400 | 5185.62000 2014-01-12 22:56:00 | . | . | . | . | . | . | . 2014-01-12 22:57:00 | 5188.00000 | 5190.59000 | 5178.51000 | 5179.75000 | 6.1880 | 32080.8800 | 5184.37000 2014-01-12 22:58:00 | 5182.40000 | 5182.40000 | 5175.51000 | 5175.51000 | 14.5330 | 75300.8200 | 5181.37001 2014-01-12 22:59:00 | 5183.76000 | 5184.42000 | 5177.00000 | 5180.09000 | 0.8540 | 4424.6000 | 5181.03000 2014-01-12 23:00:00 | 5176.00000 | 5176.00000 | 5176.00000 | 5176.00000 | 0.1000 | 517.6000 | 5176.00000 2014-01-12 23:01:00 | 5178.81000 | 5178.81000 | 5177.00000 | 5177.00000 | 17.4290 | 90261.3000 | 5178.80000 2014-01-12 23:02:00 | 5182.00000 | 5182.00000 | 5182.00000 | 5182.00000 | 5.7000 | 29537.4000 | 5182.00000 2014-01-12 23:03:00 | 5181.23000 | 5189.00000 | 5179.88000 | 5180.20000 | 8.9490 | 46379.1600 | 5182.61000 2014-01-12 23:04:00 | 5180.80000 | 5197.42000 | 5175.00000 | 5175.00000 | 20.6370 | 107170.2900 | 5193.10999 2014-01-12 23:05:00 | 5175.00000 | 5184.40000 | 5173.00000 | 5174.00000 | 11.8170 | 61159.4400 | 5175.54999 2014-01-12 23:06:00 | 5173.00000 | 5173.99000 | 5172.00000 | 5172.00000 | 6.2200 | 32173.3400 | 5172.56000 2014-01-12 23:07:00 | 5173.24000 | 5179.13000 | 5167.36000 | 5172.04000 | 34.7820 | 179980.6900 | 5174.54001 2014-01-12 23:08:00 | 5179.25000 | 5180.58000 | 5179.25000 | 5180.58000 | 15.3460 | 79483.5000 | 5179.42999 2014-01-12 23:09:00 | 5175.63000 | 5183.00000 | 5170.86000 | 5183.00000 | 14.1070 | 73020.0200 | 5176.15999 2014-01-12 23:10:00 | 5183.00000 | 5183.00000 | 5174.01000 | 5174.01000 | 6.7040 | 34708.5900 | 5177.30001 2014-01-12 23:11:00 | 5178.94000 | 5186.48000 | 5178.94000 | 5185.00000 | 3.1850 | 16503.9000 | 5181.76000 2014-01-12 23:12:00 | 5181.36000 | 5187.78000 | 5173.64000 | 5183.55000 | 14.7460 | 76401.6300 | 5181.17999 2014-01-12 23:13:00 | 5183.57000 | 5183.91000 | 5175.00000 | 5175.41000 | 21.0550 | 109008.7900 | 5177.33998 2014-01-12 23:14:00 | 5175.04000 | 5176.00000 | 5175.04000 | 5176.00000 | 1.1570 | 5987.8100 | 5175.29000 2014-01-12 23:15:00 | 5183.97000 | 5183.97000 | 5177.13000 | 5180.39000 | 3.8710 | 20049.6200 | 5179.44000 2014-01-12 23:16:00 | 5183.00000 | 5183.00000 | 5183.00000 | 5183.00000 | 0.1010 | 523.4800 | 5183.00000 2014-01-12 23:17:00 | 5180.00000 | 5180.00000 | 5178.00000 | 5180.00000 | 2.9020 | 15030.0600 | 5179.21000 2014-01-12 23:18:00 | 5180.00000 | 5180.00000 | 5177.10000 | 5180.00000 | 1.6700 | 8649.5000 | 5179.34000 2014-01-12 23:19:00 | 5180.00000 | 5184.88000 | 5180.00000 | 5184.85000 | 3.7390 | 19376.5200 | 5182.27000 2014-01-12 23:20:00 | 5182.29000 | 5187.00000 | 5177.29000 | 5187.00000 | 13.5870 | 70401.2400 | 5181.50999 2014-01-12 23:21:00 | 5182.62000 | 5186.40000 | 5177.12000 | 5180.19000 | 11.8870 | 61593.6100 | 5181.58999 2014-01-12 23:22:00 | 5186.58000 | 5186.65000 | 5180.00000 | 5180.00000 | 27.1730 | 140845.2600 | 5183.28002 2014-01-12 23:23:00 | 5181.00000 | 5184.45000 | 5180.00000 | 5180.91000 | 17.8720 | 92613.4100 | 5182.04001 2014-01-12 23:24:00 | 5180.00000 | 5184.82000 | 5180.00000 | 5180.60000 | 14.2030 | 73593.6500 | 5181.56001 2014-01-12 23:25:00 | 5180.00000 | 5180.00000 | 5180.00000 | 5180.00000 | 0.8480 | 4392.6400 | 5180.00000 2014-01-12 23:26:00 | 5180.00000 | 5181.55000 | 5180.00000 | 5180.80000 | 2.7710 | 14355.7700 | 5180.72000 2014-01-12 23:27:00 | 5182.40000 | 5183.72000 | 5180.43000 | 5181.14000 | 4.4270 | 22937.5500 | 5181.29000 2014-01-12 23:28:00 | 5180.09000 | 5183.96000 | 5179.14000 | 5179.50000 | 27.7880 | 143978.7800 | 5181.32999 2014-01-12 23:29:00 | 5182.40000 | 5183.34000 | 5177.10000 | 5183.00000 | 6.0510 | 31352.6300 | 5181.40000 2014-01-12 23:30:00 | 5183.00000 | 5184.90000 | 5181.10000 | 5184.90000 | 31.0660 | 161042.6000 | 5183.88998 2014-01-12 23:31:00 | 5182.37000 | 5185.00000 | 5181.00000 | 5185.00000 | 7.6460 | 39623.1100 | 5182.19999 2014-01-12 23:32:00 | 5183.50000 | 5184.11000 | 5183.50000 | 5184.11000 | 6.3690 | 33016.8500 | 5183.99000 2014-01-12 23:33:00 | 5183.37000 | 5185.79000 | 5183.37000 | 5185.79000 | 19.9070 | 103205.2200 | 5184.36999 2014-01-12 23:34:00 | 5186.98000 | 5187.00000 | 5180.00000 | 5180.00000 | 12.0470 | 62476.0600 | 5186.02999 2014-01-12 23:35:00 | 5182.57000 | 5186.96000 | 5180.42000 | 5184.07000 | 12.7740 | 66229.9300 | 5184.75001 2014-01-12 23:36:00 | 5181.00000 | 5186.40000 | 5173.82000 | 5175.49000 | 9.6320 | 49887.0000 | 5179.30000 2014-01-12 23:37:00 | 5180.00000 | 5181.04000 | 5176.02000 | 5178.80000 | 7.5530 | 39115.4000 | 5178.79000 2014-01-12 23:38:00 | 5179.33000 | 5182.36000 | 5173.58000 | 5176.31000 | 4.7440 | 24566.7900 | 5178.50000 2014-01-12 23:39:00 | 5173.10000 | 5178.61000 | 5166.82000 | 5170.74000 | 28.9640 | 149801.8700 | 5172.00002 2014-01-12 23:40:00 | . | . | . | . | . | . | . 2014-01-12 23:41:00 | 5166.16000 | 5177.11000 | 5162.00000 | 5162.00000 | 30.0830 | 155451.1000 | 5167.41002 2014-01-12 23:42:00 | 5165.44000 | 5169.99000 | 5163.00000 | 5165.81000 | 4.7860 | 24724.2500 | 5165.95000 2014-01-12 23:43:00 | 5175.00000 | 5177.07000 | 5162.00000 | 5173.72000 | 13.6480 | 70536.4300 | 5168.25999 2014-01-12 23:44:00 | 5175.72000 | 5175.72000 | 5175.72000 | 5175.72000 | 7.2000 | 37265.1800 | 5175.72000 2014-01-12 23:45:00 | 5177.86000 | 5177.94000 | 5173.86000 | 5175.84000 | 8.6070 | 44544.4600 | 5175.37999 2014-01-12 23:46:00 | 5176.88000 | 5177.33000 | 5170.03000 | 5170.03000 | 16.2740 | 84209.7900 | 5174.50001 2014-01-12 23:47:00 | 5174.20000 | 5174.80000 | 5170.23000 | 5171.69000 | 11.2880 | 58382.1500 | 5172.05000 2014-01-12 23:48:00 | 5171.03000 | 5171.03000 | 5170.00000 | 5170.00000 | 6.3000 | 32576.4600 | 5170.87000 2014-01-12 23:49:00 | 5172.40000 | 5173.00000 | 5163.00000 | 5163.00000 | 16.6260 | 85923.5000 | 5168.01999 2014-01-12 23:50:00 | 5163.00000 | 5169.16000 | 5162.00000 | 5162.00000 | 10.4790 | 54114.6000 | 5164.10000 2014-01-12 23:51:00 | 5162.00000 | 5162.00000 | 5160.00000 | 5160.00000 | 6.9740 | 35989.8400 | 5160.57001 2014-01-12 23:52:00 | 5160.00000 | 5160.00000 | 5160.00000 | 5160.00000 | 0.7600 | 3921.6000 | 5160.00000 2014-01-12 23:53:00 | 5166.62000 | 5168.18000 | 5150.00000 | 5150.00000 | 21.5640 | 111339.0300 | 5163.19002 2014-01-12 23:54:00 | 5159.84000 | 5160.00000 | 5147.49000 | 5150.04000 | 39.9170 | 205614.7900 | 5151.05998 2014-01-12 23:55:00 | 5159.95000 | 5160.00000 | 5150.60000 | 5150.60000 | 2.3580 | 12158.7800 | 5156.40000 2014-01-12 23:56:00 | 5151.57000 | 5160.00000 | 5150.00000 | 5160.00000 | 8.8130 | 45405.1200 | 5152.06001 2014-01-12 23:57:00 | 5152.25000 | 5159.85000 | 5151.52000 | 5158.80000 | 9.9760 | 51405.6000 | 5152.92999 2014-01-12 23:58:00 | 5158.80000 | 5160.00000 | 5158.80000 | 5160.00000 | 5.7330 | 29581.8200 | 5159.92000 2014-01-12 23:59:00 | 5160.00000 | 5166.00000 | 5145.68000 | 5145.68000 | 17.5800 | 90655.3700 | 5156.73000 2014-01-13 00:00:00 | 5165.68000 | 5168.00000 | 5143.00000 | 5143.00000 | 12.0620 | 62152.4800 | 5152.75000 2014-01-13 00:01:00 | 5158.00000 | 5158.00000 | 5139.44000 | 5139.44000 | 34.8660 | 179401.4600 | 5145.45997 2014-01-13 00:02:00 | 5134.01000 | 5138.79000 | 5128.00000 | 5128.00000 | 20.7100 | 106309.0300 | 5133.22000 2014-01-13 00:03:00 | 5136.33000 | 5139.00000 | 5128.00000 | 5128.00000 | 36.0150 | 184952.7900 | 5135.43996 2014-01-13 00:04:00 | 5128.00000 | 5156.64000 | 5128.00000 | 5156.64000 | 18.4220 | 94659.3200 | 5138.38001 2014-01-13 00:05:00 | 5155.77000 | 5155.77000 | 5131.55000 | 5134.12000 | 13.4630 | 69397.8600 | 5154.71001 2014-01-13 00:06:00 | 5134.14000 | 5141.76000 | 5134.14000 | 5134.15000 | 13.7000 | 70389.0900 | 5137.89000 2014-01-13 00:07:00 | 5134.15000 | 5139.99000 | 5126.00000 | 5126.00000 | 45.7050 | 234643.0700 | 5133.85996 2014-01-13 00:08:00 | 5134.15000 | 5134.15000 | 5126.00000 | 5134.00000 | 24.5080 | 125730.0100 | 5130.15999 2014-01-13 00:09:00 | 5128.00000 | 5134.15000 | 5126.00000 | 5134.15000 | 7.9090 | 40571.9200 | 5129.84000 2014-01-13 00:10:00 | 5127.20000 | 5134.00000 | 5119.47000 | 5119.47000 | 33.3970 | 171156.9800 | 5124.91998 2014-01-13 00:11:00 | 5117.01000 | 5117.01000 | 5111.00000 | 5111.00000 | 14.2200 | 72730.6100 | 5114.67000 2014-01-13 00:12:00 | 5111.00000 | 5117.00000 | 5106.00000 | 5110.00000 | 11.7950 | 60286.7700 | 5111.20999 2014-01-13 00:13:00 | 5108.64000 | 5117.00000 | 5102.00000 | 5110.58000 | 20.6460 | 105445.0300 | 5107.28998 2014-01-13 00:14:00 | 5110.00000 | 5118.58000 | 5110.00000 | 5112.00000 | 44.2020 | 226067.1700 | 5114.41002 2014-01-13 00:15:00 | 5117.00000 | 5128.00000 | 5117.00000 | 5128.00000 | 35.9040 | 183927.5900 | 5122.76003 2014-01-13 00:16:00 | 5120.50000 | 5120.50000 | 5109.00000 | 5110.00000 | 23.7430 | 121467.8200 | 5115.94001 2014-01-13 00:17:00 | 5105.00000 | 5110.00000 | 5101.00000 | 5110.00000 | 48.5920 | 247979.0300 | 5103.29002 2014-01-13 00:18:00 | 5107.55000 | 5110.00000 | 5102.00000 | 5110.00000 | 25.7200 | 131379.4300 | 5108.07000 2014-01-13 00:19:00 | 5117.00000 | 5118.00000 | 5105.01000 | 5117.99000 | 21.7520 | 111237.6700 | 5113.91001 2014-01-13 00:20:00 | 5117.99000 | 5118.00000 | 5117.99000 | 5117.99000 | 3.9550 | 20241.6800 | 5118.00000 2014-01-13 00:21:00 | 5118.00000 | 5118.00000 | 5107.00000 | 5107.00000 | 15.7790 | 80667.7000 | 5112.35000 2014-01-13 00:22:00 | 5105.00000 | 5105.00000 | 5100.00000 | 5100.00000 | 50.1620 | 255865.0000 | 5100.77002 2014-01-13 00:23:00 | 5100.00000 | 5100.00000 | 5085.00000 | 5085.00000 | 28.8440 | 146917.5200 | 5093.52002 2014-01-13 00:24:00 | 5090.00000 | 5093.83000 | 5080.00000 | 5093.64000 | 21.8930 | 111320.4000 | 5084.75001 2014-01-13 00:25:00 | 5089.00000 | 5090.00000 | 5080.01000 | 5090.00000 | 8.5110 | 43299.1600 | 5087.43000 2014-01-13 00:26:00 | 5085.00000 | 5094.12000 | 5085.00000 | 5085.00000 | 43.7870 | 222810.9800 | 5088.51997 2014-01-13 00:27:00 | 5080.02000 | 5092.00000 | 5070.00000 | 5070.00000 | 37.8800 | 192281.4200 | 5076.07000 2014-01-13 00:28:00 | 5078.60000 | 5090.00000 | 5070.00000 | 5087.54000 | 11.4700 | 58203.5900 | 5074.42000 2014-01-13 00:29:00 | 5087.54000 | 5087.54000 | 5070.02000 | 5086.99000 | 35.8920 | 182215.8700 | 5076.78001 2014-01-13 00:30:00 | 5087.00000 | 5090.00000 | 5078.00000 | 5082.08000 | 20.7240 | 105303.8200 | 5081.25002 2014-01-13 00:31:00 | 5088.00000 | 5095.00000 | 5072.54000 | 5083.57000 | 58.2320 | 295938.8900 | 5082.07002 2014-01-13 00:32:00 | 5076.76000 | 5090.99000 | 5071.90000 | 5075.34000 | 28.7800 | 146167.0000 | 5078.77000 2014-01-13 00:33:00 | 5085.00000 | 5087.54000 | 5072.55000 | 5074.00000 | 12.4160 | 63088.0700 | 5081.18999 2014-01-13 00:34:00 | 5074.10000 | 5089.85000 | 5074.10000 | 5089.85000 | 30.4450 | 154766.2000 | 5083.46997 2014-01-13 00:35:00 | 5094.00000 | 5097.67000 | 5080.00000 | 5085.00000 | 18.2980 | 93199.2600 | 5093.40999 2014-01-13 00:36:00 | 5094.52000 | 5097.17000 | 5085.00000 | 5095.00000 | 29.0290 | 147869.1900 | 5093.83999 2014-01-13 00:37:00 | 5098.00000 | 5124.00000 | 5097.51000 | 5124.00000 | 23.3170 | 118957.6500 | 5101.75999 2014-01-13 00:38:00 | 5100.00000 | 5116.76000 | 5099.40000 | 5110.00000 | 22.2800 | 113732.4100 | 5104.69000 2014-01-13 00:39:00 | 5110.00000 | 5129.04000 | 5095.00000 | 5111.00000 | 35.1070 | 179564.5500 | 5114.77998 2014-01-13 00:40:00 | 5100.00000 | 5112.26000 | 5096.00000 | 5112.26000 | 33.1370 | 169206.3400 | 5106.26998 2014-01-13 00:41:00 | 5116.00000 | 5119.04000 | 5087.00000 | 5116.60000 | 39.2270 | 200547.1100 | 5112.47998 2014-01-13 00:42:00 | 5116.00000 | 5120.00000 | 5100.00000 | 5103.86000 | 44.2790 | 226178.8100 | 5108.03999 2014-01-13 00:43:00 | 5110.00000 | 5110.00000 | 5100.00000 | 5100.00000 | 6.6130 | 33738.3400 | 5101.82000 2014-01-13 00:44:00 | 5099.49000 | 5118.35000 | 5088.00000 | 5088.00000 | 50.7640 | 258895.5500 | 5099.98004 2014-01-13 00:45:00 | 5100.07000 | 5109.00000 | 5100.07000 | 5105.95000 | 16.1100 | 82250.4300 | 5105.55000 2014-01-13 00:46:00 | 5097.01000 | 5109.00000 | 5097.01000 | 5106.20000 | 27.6810 | 141313.1200 | 5105.06001 2014-01-13 00:47:00 | 5106.80000 | 5106.80000 | 5095.10000 | 5095.10000 | 3.8150 | 19454.6400 | 5099.51000 2014-01-13 00:48:00 | 5102.77000 | 5102.77000 | 5087.00000 | 5087.00000 | 28.2350 | 143830.5800 | 5094.04997 2014-01-13 00:49:00 | 5081.00000 | 5099.68000 | 5081.00000 | 5097.37000 | 39.7200 | 202260.2500 | 5092.15000 2014-01-13 00:50:00 | 5099.25000 | 5099.64000 | 5092.67000 | 5095.87000 | 9.2890 | 47342.1300 | 5096.58000 2014-01-13 00:51:00 | 5099.00000 | 5108.12000 | 5099.00000 | 5105.00000 | 19.8740 | 101455.8700 | 5104.95002 2014-01-13 00:52:00 | 5105.00000 | 5105.00000 | 5090.00000 | 5090.00000 | 28.2000 | 143891.3700 | 5102.53000 2014-01-13 00:53:00 | 5100.00000 | 5108.99000 | 5100.00000 | 5107.78000 | 4.2150 | 21521.8200 | 5106.01000 2014-01-13 00:54:00 | 5101.54000 | 5104.87000 | 5101.54000 | 5104.06000 | 10.7240 | 54723.7000 | 5102.92001 2014-01-13 00:55:00 | 5105.00000 | 5105.00000 | 5092.53000 | 5094.63000 | 18.7380 | 95580.9100 | 5100.90999 2014-01-13 00:56:00 | 5093.17000 | 5098.20000 | 5092.00000 | 5092.00000 | 13.2020 | 67250.1600 | 5093.94001 2014-01-13 00:57:00 | 5099.90000 | 5099.90000 | 5090.15000 | 5099.88000 | 32.0300 | 163212.5300 | 5095.61000 2014-01-13 00:58:00 | 5093.97000 | 5094.96000 | 5081.00000 | 5093.89000 | 57.0780 | 290633.7200 | 5091.86998 2014-01-13 00:59:00 | 5093.90000 | 5100.01000 | 5090.00000 | 5098.22000 | 11.8590 | 60426.1400 | 5095.38000 2014-01-13 01:00:00 | 5090.61000 | 5104.80000 | 5090.50000 | 5104.80000 | 44.4650 | 226636.9900 | 5096.96996 2014-01-13 01:01:00 | 5101.96000 | 5105.00000 | 5099.34000 | 5105.00000 | 29.7370 | 151744.3100 | 5102.87998 2014-01-13 01:02:00 | 5104.98000 | 5105.00000 | 5100.11000 | 5105.00000 | 16.4240 | 83833.4800 | 5104.33001 2014-01-13 01:03:00 | 5104.12000 | 5105.00000 | 5100.27000 | 5105.00000 | 35.5450 | 181405.4200 | 5103.53997 2014-01-13 01:04:00 | 5105.00000 | 5107.00000 | 5100.72000 | 5107.00000 | 9.8380 | 50233.4700 | 5106.07000 2014-01-13 01:05:00 | 5107.00000 | 5115.00000 | 5102.86000 | 5109.51000 | 80.6920 | 412160.2900 | 5107.82003 2014-01-13 01:06:00 | 5106.84000 | 5115.00000 | 5106.84000 | 5115.00000 | 35.9600 | 183822.4900 | 5111.86000 2014-01-13 01:07:00 | 5115.00000 | 5115.00000 | 5111.00000 | 5115.00000 | 36.7120 | 187754.4200 | 5114.25001 2014-01-13 01:08:00 | 5115.00000 | 5123.00000 | 5114.28000 | 5120.00000 | 80.0471 | 409535.9800 | 5116.18995 2014-01-13 01:09:00 | 5123.00000 | 5123.00000 | 5112.00000 | 5121.00000 | 54.7790 | 280353.1500 | 5117.88999 2014-01-13 01:10:00 | 5123.00000 | 5138.08000 | 5123.00000 | 5132.99000 | 21.6030 | 110801.6800 | 5128.99001 2014-01-13 01:11:00 | 5135.04000 | 5139.55000 | 5135.04000 | 5138.00000 | 13.8000 | 70892.8400 | 5137.16000 2014-01-13 01:12:00 | 5140.00000 | 5141.83000 | 5120.82000 | 5127.17000 | 36.1650 | 185745.6500 | 5136.05996 2014-01-13 01:13:00 | 5135.78000 | 5138.00000 | 5125.00000 | 5130.00000 | 13.7450 | 70527.6200 | 5131.14999 2014-01-13 01:14:00 | 5130.00000 | 5134.90000 | 5125.01000 | 5133.18000 | 9.2970 | 47714.1200 | 5132.20999 2014-01-13 01:15:00 | 5134.90000 | 5145.88000 | 5134.90000 | 5140.26000 | 21.0750 | 108355.8300 | 5141.43998 2014-01-13 01:16:00 | 5143.73000 | 5149.00000 | 5140.06000 | 5149.00000 | 26.7390 | 137574.0100 | 5145.06999 2014-01-13 01:17:00 | 5146.00000 | 5150.00000 | 5145.00000 | 5150.00000 | 23.7670 | 122340.3100 | 5147.48999 2014-01-13 01:18:00 | 5148.00000 | 5156.98000 | 5146.19000 | 5156.98000 | 34.7310 | 178936.6900 | 5152.07001 2014-01-13 01:19:00 | 5153.84000 | 5157.00000 | 5150.00000 | 5151.43000 | 61.8999 | 318938.2500 | 5152.48000 2014-01-13 01:20:00 | 5150.00000 | 5151.43000 | 5141.00000 | 5141.00000 | 3.0700 | 15803.9900 | 5147.88000 2014-01-13 01:21:00 | 5141.00000 | 5148.96000 | 5139.00000 | 5146.00000 | 25.8360 | 132891.3500 | 5143.64998 2014-01-13 01:22:00 | 5141.00000 | 5153.83000 | 5141.00000 | 5146.40000 | 18.3750 | 94544.9600 | 5145.29998 2014-01-13 01:23:00 | 5143.00000 | 5156.00000 | 5142.50000 | 5148.85000 | 105.5410 | 543361.8900 | 5148.35002 2014-01-13 01:24:00 | 5153.00000 | 5154.00000 | 5153.00000 | 5154.00000 | 3.3380 | 17201.7500 | 5153.31000 2014-01-13 01:25:00 | 5153.99000 | 5156.00000 | 5150.21000 | 5150.61000 | 11.7720 | 60679.3700 | 5154.55000 2014-01-13 01:26:00 | 5148.20000 | 5148.20000 | 5142.50000 | 5142.71000 | 22.5490 | 115994.0800 | 5144.09000 2014-01-13 01:27:00 | 5145.40000 | 5149.98000 | 5145.39000 | 5149.98000 | 8.0200 | 41275.6900 | 5146.59000 2014-01-13 01:28:00 | 5149.00000 | 5155.00000 | 5149.00000 | 5154.79000 | 42.2600 | 217737.4300 | 5152.33000 2014-01-13 01:29:00 | 5151.23000 | 5155.00000 | 5150.00000 | 5152.49000 | 14.8610 | 76562.5400 | 5151.91000 2014-01-13 01:30:00 | 5152.20000 | 5160.00000 | 5151.00000 | 5160.00000 | 21.9860 | 113377.3500 | 5156.79998 2014-01-13 01:31:00 | 5168.66000 | 5168.66000 | 5154.50000 | 5160.25000 | 46.0630 | 237894.0000 | 5164.54003 2014-01-13 01:32:00 | 5160.80000 | 5167.00000 | 5158.86000 | 5160.48000 | 37.4510 | 193361.0400 | 5163.04001 2014-01-13 01:33:00 | 5164.00000 | 5168.00000 | 5164.00000 | 5168.00000 | 14.9810 | 77391.6200 | 5165.98000 2014-01-13 01:34:00 | 5165.31000 | 5180.19000 | 5165.31000 | 5180.19000 | 13.4500 | 69566.9300 | 5172.26000 2014-01-13 01:35:00 | 5180.19000 | 5180.19000 | 5170.00000 | 5175.76000 | 56.3160 | 291336.8300 | 5173.24996 2014-01-13 01:36:00 | 5175.76000 | 5175.76000 | 5161.00000 | 5161.00000 | 15.5170 | 80224.6500 | 5170.10999 2014-01-13 01:37:00 | 5163.40000 | 5169.00000 | 5162.66000 | 5166.73000 | 9.7240 | 50226.5100 | 5165.21001 2014-01-13 01:38:00 | 5170.00000 | 5177.72000 | 5168.00000 | 5170.00000 | 18.5160 | 95793.5800 | 5173.55999 2014-01-13 01:39:00 | 5169.67000 | 5174.94000 | 5164.62000 | 5169.77000 | 50.4070 | 260563.5500 | 5169.18997 2014-01-13 01:40:00 | 5165.34000 | 5169.00000 | 5164.13000 | 5169.00000 | 36.4450 | 188299.6100 | 5166.67996 2014-01-13 01:41:00 | 5168.00000 | 5169.00000 | 5164.37000 | 5165.95000 | 21.1020 | 109013.5700 | 5166.03001 2014-01-13 01:42:00 | 5164.38000 | 5168.95000 | 5160.00000 | 5160.00000 | 39.1180 | 202115.7300 | 5166.81998 2014-01-13 01:43:00 | 5162.01000 | 5162.01000 | 5148.00000 | 5148.00000 | 46.6790 | 240544.8100 | 5153.16999 2014-01-13 01:44:00 | 5148.00000 | 5156.00000 | 5142.88000 | 5156.00000 | 55.8120 | 287356.1300 | 5148.64002 2014-01-13 01:45:00 | 5152.00000 | 5156.00000 | 5141.00000 | 5149.86000 | 10.1600 | 52336.3900 | 5151.22000 2014-01-13 01:46:00 | 5150.53000 | 5154.89000 | 5142.00000 | 5142.00000 | 61.9131 | 318697.4400 | 5147.50004 2014-01-13 01:47:00 | 5143.33000 | 5149.99000 | 5143.33000 | 5145.00000 | 31.6810 | 162983.0200 | 5144.50001 2014-01-13 01:48:00 | 5143.00000 | 5143.00000 | 5137.98000 | 5137.99000 | 11.5640 | 59433.2000 | 5139.50001 2014-01-13 01:49:00 | 5131.00000 | 5131.00000 | 5128.20000 | 5130.00000 | 2.2780 | 11685.5800 | 5129.75000 2014-01-13 01:50:00 | 5128.20000 | 5130.55000 | 5125.02000 | 5130.55000 | 13.5450 | 69460.4700 | 5128.12999 2014-01-13 01:51:00 | 5128.65000 | 5133.91000 | 5126.00000 | 5130.00000 | 11.9880 | 61495.6500 | 5129.77000 2014-01-13 01:52:00 | 5130.00000 | 5138.00000 | 5130.00000 | 5136.00000 | 20.0750 | 103041.2300 | 5132.80998 2014-01-13 01:53:00 | 5136.03000 | 5143.00000 | 5134.26000 | 5139.92000 | 22.2900 | 114554.1000 | 5139.26000 2014-01-13 01:54:00 | 5136.00000 | 5137.00000 | 5131.46000 | 5137.00000 | 26.8500 | 137885.3300 | 5135.39000 2014-01-13 01:55:00 | 5131.50000 | 5140.00000 | 5131.50000 | 5140.00000 | 44.5530 | 228873.5000 | 5137.11003 2014-01-13 01:56:00 | 5140.00000 | 5147.47000 | 5135.00000 | 5143.60000 | 55.9700 | 287684.5700 | 5139.98000 2014-01-13 01:57:00 | 5140.00000 | 5144.81000 | 5131.00000 | 5131.99000 | 56.3130 | 289259.1700 | 5136.63003 2014-01-13 01:58:00 | 5132.00000 | 5132.00000 | 5131.00000 | 5131.00000 | 2.9290 | 15030.3000 | 5131.55000 2014-01-13 01:59:00 | 5130.40000 | 5134.38000 | 5130.00000 | 5130.00000 | 10.7850 | 55351.4000 | 5132.25999 2014-01-13 02:00:00 | 5135.00000 | 5139.00000 | 5125.00000 | 5125.00000 | 45.7370 | 234775.1500 | 5133.15997 2014-01-13 02:01:00 | 5125.00000 | 5129.00000 | 5106.32000 | 5106.32000 | 76.4040 | 390780.7200 | 5114.66006 2014-01-13 02:02:00 | 5116.28000 | 5116.28000 | 5100.00000 | 5100.00000 | 42.0730 | 214773.3200 | 5104.78002 2014-01-13 02:03:00 | 5097.02000 | 5100.00000 | 5090.00000 | 5090.00000 | 25.9090 | 131957.7700 | 5093.12000 2014-01-13 02:04:00 | 5090.00000 | 5113.60000 | 5090.00000 | 5095.01000 | 45.6740 | 233176.1100 | 5105.23004 2014-01-13 02:05:00 | 5104.96000 | 5105.03000 | 5096.01000 | 5100.60000 | 41.6320 | 212359.7600 | 5100.88002 2014-01-13 02:06:00 | 5103.60000 | 5134.00000 | 5097.15000 | 5113.00000 | 38.4510 | 196291.5200 | 5104.98001 2014-01-13 02:07:00 | 5113.00000 | 5113.00000 | 5111.24000 | 5113.00000 | 12.2430 | 62580.4100 | 5111.53001 2014-01-13 02:08:00 | 5118.11000 | 5120.40000 | 5110.00000 | 5110.00000 | 75.6870 | 387167.2600 | 5115.36996 2014-01-13 02:09:00 | 5110.00000 | 5110.00000 | 5100.00000 | 5104.93000 | 40.4070 | 206263.3700 | 5104.63998 2014-01-13 02:10:00 | 5100.00000 | 5106.07000 | 5089.00000 | 5089.00000 | 25.5110 | 130068.6200 | 5098.53001 2014-01-13 02:11:00 | 5087.00000 | 5095.41000 | 5064.00000 | 5086.94000 | 91.5900 | 465508.0900 | 5082.52000 2014-01-13 02:12:00 | 5080.00000 | 5094.58000 | 5080.00000 | 5081.11000 | 25.1010 | 127722.3200 | 5088.34000 2014-01-13 02:13:00 | 5086.44000 | 5090.97000 | 5081.00000 | 5090.00000 | 18.8610 | 95902.1100 | 5084.68000 2014-01-13 02:14:00 | 5089.00000 | 5089.00000 | 5081.50000 | 5083.00000 | 54.4040 | 276650.9700 | 5085.12004 2014-01-13 02:15:00 | 5081.00000 | 5083.00000 | 5072.00000 | 5080.84000 | 43.5900 | 221310.5200 | 5077.09000 2014-01-13 02:16:00 | 5078.98000 | 5079.00000 | 5074.00000 | 5074.00000 | 7.8540 | 39858.8100 | 5074.97001 2014-01-13 02:17:00 | 5078.00000 | 5078.00000 | 5073.00000 | 5078.00000 | 21.6510 | 109879.8400 | 5075.05000 2014-01-13 02:18:00 | 5076.37000 | 5087.86000 | 5076.37000 | 5083.96000 | 40.6780 | 206789.9100 | 5083.57998 2014-01-13 02:19:00 | 5085.54000 | 5094.99000 | 5085.54000 | 5089.00000 | 26.4910 | 134897.8600 | 5092.21001 2014-01-13 02:20:00 | 5089.00000 | 5094.00000 | 5088.08000 | 5089.31000 | 82.8220 | 421734.7400 | 5092.06003 2014-01-13 02:21:00 | 5089.28000 | 5093.83000 | 5088.10000 | 5090.50000 | 71.0980 | 361959.7900 | 5090.99997 2014-01-13 02:22:00 | 5093.00000 | 5111.92000 | 5093.00000 | 5108.42000 | 64.3050 | 328123.3100 | 5102.60994 2014-01-13 02:23:00 | 5108.00000 | 5108.00000 | 5093.00000 | 5095.55000 | 43.2170 | 220360.5300 | 5098.92997 2014-01-13 02:24:00 | 5097.74000 | 5113.00000 | 5095.00000 | 5103.46000 | 41.5800 | 212034.0700 | 5099.42000 2014-01-13 02:25:00 | 5100.00000 | 5110.99000 | 5100.00000 | 5107.27000 | 46.2750 | 236363.4800 | 5107.79995 2014-01-13 02:26:00 | 5106.93000 | 5111.00000 | 5105.00000 | 5105.01000 | 34.7760 | 177622.2600 | 5107.60997 2014-01-13 02:27:00 | 5111.00000 | 5114.87000 | 5105.01000 | 5114.87000 | 27.4160 | 140071.4000 | 5109.10998 2014-01-13 02:28:00 | 5114.00000 | 5115.71000 | 5114.00000 | 5115.71000 | 8.6000 | 43993.6500 | 5115.54000 2014-01-13 02:29:00 | 5115.87000 | 5116.77000 | 5111.00000 | 5111.00000 | 57.9640 | 296451.6100 | 5114.41005 2014-01-13 02:30:00 | 5115.11000 | 5115.11000 | 5096.89000 | 5102.36000 | 18.2420 | 93148.4000 | 5106.26001 2014-01-13 02:31:00 | 5095.83000 | 5105.37000 | 5095.00000 | 5105.37000 | 73.6999 | 375873.3900 | 5100.05000 2014-01-13 02:32:00 | 5105.55000 | 5115.00000 | 5095.37000 | 5114.93000 | 44.6530 | 227899.9800 | 5103.80003 2014-01-13 02:33:00 | 5109.98000 | 5116.66000 | 5101.00000 | 5105.97000 | 50.1860 | 256237.5100 | 5105.75996 2014-01-13 02:34:00 | 5101.00000 | 5108.00000 | 5101.00000 | 5108.00000 | 25.1530 | 128398.3500 | 5104.69001 2014-01-13 02:35:00 | 5108.00000 | 5108.00000 | 5101.25000 | 5107.96000 | 29.2440 | 149252.9800 | 5103.71002 2014-01-13 02:36:00 | 5101.90000 | 5106.98000 | 5101.01000 | 5105.00000 | 11.1850 | 57099.5600 | 5105.00999 2014-01-13 02:37:00 | 5105.00000 | 5106.00000 | 5101.00000 | 5105.00000 | 34.6330 | 176723.4100 | 5102.75002 2014-01-13 02:38:00 | 5101.39000 | 5108.00000 | 5101.01000 | 5103.85000 | 88.4589 | 451452.8300 | 5103.52998 2014-01-13 02:39:00 | 5105.16000 | 5107.64000 | 5101.20000 | 5105.11000 | 105.7351 | 539643.2700 | 5103.72990 2014-01-13 02:40:00 | 5102.00000 | 5113.08000 | 5101.00000 | 5113.08000 | 76.5880 | 391046.0200 | 5105.83997 2014-01-13 02:41:00 | 5110.09000 | 5117.00000 | 5101.05000 | 5116.00000 | 61.1370 | 312433.7700 | 5110.38996 2014-01-13 02:42:00 | 5116.00000 | 5130.00000 | 5105.00000 | 5128.88000 | 73.1620 | 374564.7600 | 5119.66003 2014-01-13 02:43:00 | 5128.29000 | 5135.92000 | 5120.95000 | 5121.00000 | 43.3340 | 222290.3700 | 5129.70003 2014-01-13 02:44:00 | 5120.00000 | 5129.98000 | 5113.00000 | 5118.01000 | 57.3420 | 293632.0000 | 5120.71002 2014-01-13 02:45:00 | 5119.16000 | 5130.00000 | 5118.00000 | 5130.00000 | 38.0280 | 194717.8700 | 5120.37999 2014-01-13 02:46:00 | 5127.00000 | 5130.00000 | 5124.00000 | 5127.66000 | 46.9250 | 240533.9500 | 5125.91995 2014-01-13 02:47:00 | 5124.60000 | 5127.81000 | 5124.07000 | 5127.67000 | 5.9310 | 30396.9400 | 5125.10000 2014-01-13 02:48:00 | 5125.99000 | 5129.00000 | 5119.98000 | 5128.16000 | 28.6290 | 146642.4700 | 5122.16999 2014-01-13 02:49:00 | 5129.00000 | 5139.90000 | 5126.51000 | 5134.76000 | 36.1730 | 185695.1600 | 5133.53002 2014-01-13 02:50:00 | 5138.98000 | 5140.00000 | 5133.39000 | 5139.00000 | 47.4700 | 243812.2300 | 5136.13000 2014-01-13 02:51:00 | 5134.00000 | 5135.00000 | 5133.01000 | 5133.01000 | 3.4120 | 17516.7800 | 5133.87000 2014-01-13 02:52:00 | 5134.50000 | 5139.99000 | 5127.72000 | 5139.99000 | 33.1420 | 170172.6600 | 5134.65001 2014-01-13 02:53:00 | 5139.99000 | 5140.00000 | 5130.05000 | 5139.98000 | 44.6270 | 229272.9200 | 5137.53997 2014-01-13 02:54:00 | 5139.98000 | 5139.98000 | 5125.24000 | 5125.85000 | 20.0650 | 102948.1600 | 5130.72998 2014-01-13 02:55:00 | 5127.39000 | 5130.00000 | 5125.19000 | 5127.59000 | 39.6150 | 203114.5600 | 5127.20996 2014-01-13 02:56:00 | 5125.00000 | 5126.46000 | 5119.00000 | 5119.00000 | 31.3100 | 160335.3100 | 5120.90000 2014-01-13 02:57:00 | 5119.00000 | 5119.87000 | 5107.04000 | 5112.97000 | 63.2900 | 323530.9800 | 5111.88000 2014-01-13 02:58:00 | 5117.00000 | 5119.00000 | 5108.50000 | 5119.00000 | 64.2360 | 328536.9200 | 5114.52995 2014-01-13 02:59:00 | 5119.00000 | 5126.00000 | 5109.00000 | 5122.81000 | 48.8270 | 249987.1400 | 5119.84997 2014-01-13 03:00:00 | 5121.55000 | 5124.97000 | 5120.01000 | 5123.00000 | 46.6970 | 239171.1400 | 5121.76997 2014-01-13 03:01:00 | 5123.00000 | 5127.00000 | 5115.43000 | 5127.00000 | 36.3640 | 186188.2800 | 5120.13003 2014-01-13 03:02:00 | 5130.00000 | 5140.00000 | 5126.78000 | 5126.78000 | 28.7260 | 147483.4000 | 5134.13998 2014-01-13 03:03:00 | 5133.64000 | 5133.64000 | 5121.19000 | 5130.00000 | 61.2580 | 313959.6600 | 5125.19998 2014-01-13 03:04:00 | 5121.97000 | 5130.77000 | 5120.24000 | 5122.93000 | 57.3960 | 294107.0100 | 5124.16996 2014-01-13 03:05:00 | 5122.00000 | 5129.34000 | 5122.00000 | 5127.18000 | 91.3960 | 468486.0000 | 5125.88993 2014-01-13 03:06:00 | 5124.00000 | 5127.78000 | 5122.00000 | 5122.00000 | 31.7050 | 162472.8000 | 5124.51997 2014-01-13 03:07:00 | 5122.95000 | 5124.17000 | 5120.00000 | 5120.00000 | 11.4860 | 58826.3700 | 5121.56999 2014-01-13 03:08:00 | 5120.64000 | 5120.64000 | 5114.04000 | 5116.94000 | 71.1150 | 363908.7500 | 5117.19007 2014-01-13 03:09:00 | 5115.59000 | 5118.49000 | 5112.93000 | 5112.93000 | 45.4610 | 232554.3200 | 5115.47001 2014-01-13 03:10:00 | 5112.56000 | 5116.00000 | 5110.00000 | 5110.00000 | 35.2220 | 180100.9100 | 5113.31001 2014-01-13 03:11:00 | 5115.24000 | 5116.93000 | 5109.13000 | 5113.22000 | 42.3330 | 216401.9100 | 5111.90002 2014-01-13 03:12:00 | 5114.28000 | 5116.99000 | 5110.24000 | 5116.99000 | 77.0280 | 393855.7700 | 5113.14997 2014-01-13 03:13:00 | 5116.00000 | 5120.00000 | 5116.00000 | 5120.00000 | 5.8930 | 30164.4200 | 5118.69000 2014-01-13 03:14:00 | 5119.99000 | 5119.99000 | 5110.52000 | 5118.90000 | 87.8591 | 449375.4400 | 5114.72998 2014-01-13 03:15:00 | 5116.86000 | 5118.88000 | 5112.53000 | 5118.00000 | 40.6170 | 207742.9000 | 5114.67998 2014-01-13 03:16:00 | 5117.95000 | 5119.00000 | 5113.03000 | 5119.00000 | 23.6210 | 120856.2800 | 5116.48000 2014-01-13 03:17:00 | 5120.00000 | 5120.00000 | 5120.00000 | 5120.00000 | 4.9890 | 25543.6800 | 5120.00000 2014-01-13 03:18:00 | 5120.00000 | 5123.00000 | 5114.97000 | 5114.97000 | 11.3970 | 58308.2100 | 5116.09999 2014-01-13 03:19:00 | 5118.62000 | 5123.00000 | 5117.07000 | 5123.00000 | 58.1870 | 297924.6500 | 5120.11997 2014-01-13 03:20:00 | 5121.13000 | 5124.00000 | 5117.11000 | 5118.00000 | 84.3701 | 431984.7900 | 5120.12000 2014-01-13 03:21:00 | 5120.85000 | 5124.69000 | 5120.23000 | 5122.59000 | 49.5630 | 253902.0900 | 5122.82003 2014-01-13 03:22:00 | 5123.27000 | 5124.70000 | 5116.00000 | 5116.95000 | 66.7251 | 341692.3600 | 5120.90007 2014-01-13 03:23:00 | 5118.00000 | 5118.10000 | 5118.00000 | 5118.10000 | 0.4000 | 2047.2200 | 5118.05000 2014-01-13 03:24:00 | 5119.99000 | 5124.70000 | 5118.02000 | 5124.70000 | 17.7770 | 91013.4400 | 5119.72999 2014-01-13 03:25:00 | 5122.00000 | 5123.60000 | 5116.67000 | 5122.51000 | 96.3440 | 493306.5200 | 5120.26008 2014-01-13 03:26:00 | 5124.00000 | 5124.06000 | 5116.04000 | 5122.05000 | 46.7250 | 239303.2100 | 5121.51995 2014-01-13 03:27:00 | 5124.70000 | 5129.47000 | 5117.63000 | 5118.08000 | 46.6260 | 238767.3800 | 5120.90996 2014-01-13 03:28:00 | 5130.00000 | 5130.00000 | 5118.01000 | 5125.00000 | 46.8030 | 239828.2700 | 5124.21003 2014-01-13 03:29:00 | 5122.30000 | 5132.00000 | 5118.00000 | 5122.52000 | 19.1630 | 98158.3800 | 5122.29001 2014-01-13 03:30:00 | 5122.16000 | 5124.20000 | 5118.28000 | 5119.42000 | 78.1170 | 400053.3400 | 5121.20995 2014-01-13 03:31:00 | 5124.00000 | 5124.00000 | 5119.00000 | 5121.57000 | 44.9370 | 230162.2700 | 5121.88997 2014-01-13 03:32:00 | 5121.00000 | 5124.00000 | 5120.00000 | 5124.00000 | 5.9790 | 30621.0300 | 5121.43000 2014-01-13 03:33:00 | 5123.00000 | 5123.00000 | 5123.00000 | 5123.00000 | 1.0000 | 5123.0000 | 5123.00000 2014-01-13 03:34:00 | 5124.00000 | 5124.00000 | 5124.00000 | 5124.00000 | 2.0000 | 10248.0000 | 5124.00000 2014-01-13 03:35:00 | 5124.47000 | 5124.47000 | 5121.00000 | 5121.00000 | 2.4100 | 12346.2600 | 5122.93000 2014-01-13 03:36:00 | 5121.82000 | 5131.66000 | 5120.00000 | 5131.19000 | 97.2599 | 498450.4200 | 5124.93000 2014-01-13 03:37:00 | 5130.00000 | 5137.41000 | 5125.00000 | 5133.82000 | 16.0070 | 82145.5900 | 5131.84999 2014-01-13 03:38:00 | 5133.36000 | 5137.52000 | 5130.00000 | 5137.52000 | 57.0810 | 293060.7900 | 5134.12001 2014-01-13 03:39:00 | 5138.00000 | 5148.00000 | 5133.01000 | 5148.00000 | 8.4890 | 43638.7300 | 5140.62000 2014-01-13 03:40:00 | 5143.93000 | 5153.93000 | 5143.25000 | 5149.08000 | 67.5709 | 347835.5800 | 5147.71001 2014-01-13 03:41:00 | 5148.66000 | 5160.00000 | 5148.01000 | 5158.98000 | 61.4230 | 316691.6200 | 5155.91004 2014-01-13 03:42:00 | 5158.99000 | 5160.00000 | 5150.71000 | 5160.00000 | 46.9960 | 242277.8200 | 5155.28996 2014-01-13 03:43:00 | 5154.83000 | 5165.00000 | 5152.18000 | 5157.18000 | 44.4450 | 229112.8700 | 5154.97996 2014-01-13 03:44:00 | 5155.44000 | 5161.79000 | 5150.00000 | 5150.00000 | 35.4080 | 182528.2700 | 5154.99999 2014-01-13 03:45:00 | 5149.99000 | 5155.00000 | 5134.39000 | 5154.00000 | 60.2850 | 310145.9300 | 5144.65994 2014-01-13 03:46:00 | 5154.00000 | 5154.00000 | 5149.00000 | 5149.00000 | 35.9790 | 185371.8900 | 5152.21999 2014-01-13 03:47:00 | 5149.00000 | 5149.00000 | 5141.00000 | 5141.00000 | 25.1830 | 129578.3100 | 5145.47001 2014-01-13 03:48:00 | 5141.00000 | 5142.04000 | 5139.63000 | 5142.04000 | 22.0060 | 113147.2900 | 5141.65998 2014-01-13 03:49:00 | 5140.00000 | 5147.77000 | 5140.00000 | 5142.84000 | 72.2080 | 371403.8000 | 5143.52997 2014-01-13 03:50:00 | 5145.40000 | 5148.94000 | 5140.06000 | 5148.94000 | 58.8820 | 303002.1300 | 5145.92002 2014-01-13 03:51:00 | 5145.00000 | 5145.00000 | 5141.04000 | 5142.99000 | 29.3030 | 150712.8900 | 5143.26002 2014-01-13 03:52:00 | 5143.92000 | 5144.90000 | 5140.06000 | 5144.30000 | 65.9090 | 338963.1700 | 5142.89999 2014-01-13 03:53:00 | 5145.00000 | 5145.00000 | 5141.40000 | 5142.31000 | 65.4800 | 336763.5800 | 5143.00000 2014-01-13 03:54:00 | 5141.52000 | 5144.98000 | 5139.75000 | 5141.60000 | 116.5499 | 599305.5900 | 5142.05000 2014-01-13 03:55:00 | 5145.00000 | 5145.00000 | 5140.00000 | 5143.78000 | 53.3520 | 274363.3500 | 5142.51002 2014-01-13 03:56:00 | 5145.00000 | 5148.60000 | 5143.01000 | 5144.92000 | 54.7930 | 281963.2200 | 5145.97003 2014-01-13 03:57:00 | 5143.71000 | 5148.93000 | 5139.63000 | 5139.63000 | 30.1570 | 155106.5700 | 5143.29998 2014-01-13 03:58:00 | 5138.00000 | 5144.99000 | 5127.62000 | 5131.22000 | 77.5931 | 398479.1800 | 5135.50005 2014-01-13 03:59:00 | 5130.00000 | 5139.76000 | 5120.00000 | 5120.00000 | 30.9510 | 158784.7100 | 5130.20001 2014-01-13 04:00:00 | 5119.99000 | 5120.00000 | 5109.96000 | 5109.96000 | 12.8550 | 65758.7600 | 5115.41999 2014-01-13 04:01:00 | 5105.00000 | 5109.95000 | 5085.00000 | 5085.00000 | 66.5890 | 339602.4600 | 5099.97999 2014-01-13 04:02:00 | 5099.93000 | 5109.96000 | 5080.00000 | 5090.00000 | 42.8740 | 218225.4800 | 5089.93003 2014-01-13 04:03:00 | 5085.00000 | 5099.98000 | 5081.27000 | 5095.39000 | 57.4149 | 292215.1000 | 5089.52994 2014-01-13 04:04:00 | 5090.01000 | 5097.49000 | 5090.01000 | 5091.44000 | 10.5060 | 53547.8500 | 5096.87999 2014-01-13 04:05:00 | 5091.44000 | 5093.49000 | 5089.00000 | 5089.00000 | 21.7820 | 110877.0300 | 5090.31001 2014-01-13 04:06:00 | 5088.02000 | 5100.00000 | 5088.02000 | 5099.68000 | 9.1470 | 46623.5200 | 5097.13999 2014-01-13 04:07:00 | 5097.33000 | 5100.00000 | 5095.00000 | 5095.10000 | 38.0650 | 194042.2200 | 5097.64996 2014-01-13 04:08:00 | 5095.00000 | 5099.00000 | 5092.62000 | 5096.03000 | 11.9710 | 61015.0500 | 5096.91000 2014-01-13 04:09:00 | 5093.80000 | 5120.00000 | 5092.51000 | 5093.00000 | 30.3230 | 154749.5900 | 5103.37002 2014-01-13 04:10:00 | 5090.00000 | 5105.00000 | 5085.00000 | 5105.00000 | 16.1140 | 82010.6700 | 5089.40001 2014-01-13 04:11:00 | 5090.00000 | 5098.54000 | 5090.00000 | 5093.58000 | 17.4030 | 88636.6300 | 5093.18001 2014-01-13 04:12:00 | 5087.00000 | 5090.00000 | 5085.00000 | 5085.00000 | 29.6990 | 151110.9700 | 5088.07999 2014-01-13 04:13:00 | 5084.47000 | 5098.00000 | 5071.00000 | 5098.00000 | 46.1150 | 234297.3900 | 5080.71995 2014-01-13 04:14:00 | 5080.00000 | 5080.00000 | 5071.10000 | 5072.00000 | 23.5370 | 119481.0900 | 5076.30999 2014-01-13 04:15:00 | 5075.55000 | 5081.00000 | 5075.00000 | 5081.00000 | 3.3370 | 16947.8600 | 5078.77000 2014-01-13 04:16:00 | 5080.55000 | 5080.55000 | 5073.45000 | 5073.47000 | 23.0970 | 117257.7400 | 5076.74999 2014-01-13 04:17:00 | 5075.00000 | 5080.00000 | 5073.00000 | 5080.00000 | 18.0560 | 91675.4800 | 5077.28999 2014-01-13 04:18:00 | 5078.66000 | 5081.00000 | 5074.18000 | 5080.00000 | 50.8270 | 258042.1000 | 5076.86997 2014-01-13 04:19:00 | 5075.40000 | 5082.61000 | 5074.51000 | 5082.61000 | 9.0660 | 46056.9500 | 5080.17999 2014-01-13 04:20:00 | 5083.12000 | 5100.00000 | 5082.06000 | 5083.09000 | 50.2190 | 255629.9300 | 5090.29999 2014-01-13 04:21:00 | 5098.73000 | 5099.00000 | 5082.06000 | 5092.34000 | 62.0900 | 316020.7300 | 5089.72000 2014-01-13 04:22:00 | 5098.00000 | 5099.00000 | 5082.80000 | 5097.87000 | 12.3510 | 62866.2400 | 5089.97000 2014-01-13 04:23:00 | 5093.34000 | 5094.99000 | 5083.41000 | 5083.41000 | 32.9820 | 167773.8000 | 5086.83001 2014-01-13 04:24:00 | 5090.44000 | 5094.99000 | 5086.08000 | 5088.00000 | 15.2610 | 77674.7700 | 5089.76000 2014-01-13 04:25:00 | 5094.99000 | 5097.88000 | 5094.99000 | 5097.88000 | 12.1300 | 61805.1300 | 5095.23000 2014-01-13 04:26:00 | 5097.88000 | 5110.00000 | 5096.78000 | 5108.55000 | 36.5440 | 186477.1600 | 5102.81003 2014-01-13 04:27:00 | 5100.01000 | 5110.00000 | 5098.92000 | 5101.35000 | 36.6090 | 186836.0200 | 5103.54999 2014-01-13 04:28:00 | 5103.00000 | 5103.89000 | 5100.00000 | 5100.00000 | 3.2060 | 16355.2600 | 5101.45000 2014-01-13 04:29:00 | 5100.00000 | 5105.00000 | 5099.00000 | 5099.00000 | 13.8360 | 70579.1000 | 5101.11999 2014-01-13 04:30:00 | 5103.66000 | 5104.00000 | 5100.43000 | 5100.53000 | 26.2880 | 134136.2900 | 5102.56999 2014-01-13 04:31:00 | 5101.01000 | 5101.01000 | 5100.00000 | 5100.00000 | 3.8150 | 19456.6700 | 5100.04000 2014-01-13 04:32:00 | 5099.00000 | 5102.50000 | 5086.10000 | 5088.83000 | 32.7540 | 166833.8400 | 5093.54003 2014-01-13 04:33:00 | 5089.19000 | 5102.98000 | 5086.00000 | 5093.83000 | 21.7380 | 110649.5600 | 5090.13999 2014-01-13 04:34:00 | 5098.98000 | 5098.98000 | 5093.51000 | 5098.31000 | 32.9870 | 168069.6200 | 5095.02998 2014-01-13 04:35:00 | 5091.73000 | 5096.71000 | 5090.00000 | 5094.72000 | 15.5540 | 79204.7600 | 5092.24001 2014-01-13 04:36:00 | 5088.56000 | 5095.00000 | 5085.00000 | 5095.00000 | 13.0000 | 66191.5400 | 5091.66000 2014-01-13 04:37:00 | 5093.00000 | 5094.59000 | 5086.32000 | 5093.27000 | 19.9360 | 101515.8700 | 5092.08998 2014-01-13 04:38:00 | 5086.02000 | 5094.99000 | 5085.00000 | 5085.40000 | 26.1070 | 132882.6800 | 5089.92998 2014-01-13 04:39:00 | 5095.00000 | 5096.00000 | 5095.00000 | 5095.00000 | 2.3960 | 12208.8100 | 5095.50000 2014-01-13 04:40:00 | 5094.00000 | 5094.00000 | 5090.10000 | 5090.10000 | 30.2950 | 154255.9600 | 5091.79997 2014-01-13 04:41:00 | 5092.60000 | 5093.84000 | 5090.00000 | 5090.00000 | 14.3550 | 73097.8300 | 5092.14999 2014-01-13 04:42:00 | 5090.00000 | 5092.30000 | 5090.00000 | 5092.30000 | 10.1500 | 51674.9800 | 5091.13000 2014-01-13 04:43:00 | 5091.00000 | 5091.00000 | 5085.69000 | 5088.57000 | 8.6290 | 43912.2100 | 5088.91000 2014-01-13 04:44:00 | 5085.10000 | 5090.00000 | 5078.00000 | 5078.00000 | 22.8680 | 116241.1400 | 5083.13999 2014-01-13 04:45:00 | 5078.00000 | 5078.00000 | 5069.53000 | 5076.00000 | 45.8980 | 232883.6500 | 5073.93998 2014-01-13 04:46:00 | 5070.00000 | 5075.53000 | 5069.00000 | 5075.29000 | 33.6550 | 170752.9300 | 5073.62997 2014-01-13 04:47:00 | 5070.03000 | 5074.26000 | 5068.12000 | 5068.12000 | 18.3230 | 92931.7100 | 5071.86001 2014-01-13 04:48:00 | 5070.00000 | 5070.00000 | 5050.00000 | 5059.00000 | 22.4980 | 113864.9700 | 5061.11999 2014-01-13 04:49:00 | 5064.00000 | 5070.87000 | 5059.00000 | 5070.00000 | 30.5790 | 154948.1800 | 5067.13999 2014-01-13 04:50:00 | 5070.00000 | 5070.00000 | 5065.00000 | 5070.00000 | 31.9260 | 161787.7700 | 5067.58997 2014-01-13 04:51:00 | 5069.00000 | 5075.00000 | 5067.25000 | 5075.00000 | 17.8120 | 90305.2300 | 5069.91001 2014-01-13 04:52:00 | 5075.00000 | 5082.28000 | 5075.00000 | 5081.28000 | 22.2530 | 113058.7900 | 5080.61001 2014-01-13 04:53:00 | 5080.01000 | 5082.00000 | 5073.47000 | 5075.00000 | 10.8660 | 55162.1000 | 5076.57999 2014-01-13 04:54:00 | 5074.65000 | 5077.71000 | 5071.28000 | 5073.51000 | 16.3490 | 82959.7400 | 5074.30000 2014-01-13 04:55:00 | 5074.53000 | 5076.00000 | 5071.44000 | 5075.00000 | 5.1360 | 26061.8200 | 5074.34000 2014-01-13 04:56:00 | 5075.00000 | 5080.00000 | 5075.00000 | 5075.00000 | 17.0110 | 86384.5900 | 5078.16000 2014-01-13 04:57:00 | 5073.29000 | 5079.50000 | 5071.00000 | 5071.00000 | 45.0630 | 228658.9000 | 5074.21003 2014-01-13 04:58:00 | 5071.00000 | 5078.05000 | 5068.93000 | 5078.05000 | 21.8390 | 110799.0800 | 5073.45000 2014-01-13 04:59:00 | 5074.24000 | 5076.80000 | 5065.00000 | 5070.00000 | 10.6230 | 53866.7800 | 5070.77001 2014-01-13 05:00:00 | 5065.00000 | 5070.82000 | 5065.00000 | 5066.07000 | 35.4310 | 179541.8300 | 5067.37001 2014-01-13 05:01:00 | 5071.00000 | 5071.00000 | 5059.40000 | 5060.00000 | 29.0630 | 147152.4100 | 5063.22002 2014-01-13 05:02:00 | 5060.00000 | 5063.00000 | 5059.20000 | 5063.00000 | 4.0450 | 20469.0200 | 5060.33000 2014-01-13 05:03:00 | 5062.00000 | 5069.75000 | 5060.00000 | 5065.95000 | 35.9260 | 181995.9400 | 5065.85997 2014-01-13 05:04:00 | 5068.75000 | 5070.00000 | 5066.06000 | 5066.62000 | 49.9910 | 253343.4100 | 5067.78001 2014-01-13 05:05:00 | 5066.62000 | 5068.28000 | 5060.00000 | 5068.07000 | 35.8140 | 181361.9100 | 5063.99003 2014-01-13 05:06:00 | 5069.27000 | 5077.97000 | 5065.00000 | 5074.14000 | 18.2530 | 92581.2200 | 5072.11001 2014-01-13 05:07:00 | 5076.00000 | 5080.60000 | 5076.00000 | 5080.00000 | 9.2110 | 46783.7300 | 5079.12000 2014-01-13 05:08:00 | 5078.80000 | 5083.89000 | 5078.00000 | 5081.00000 | 22.9870 | 116778.0500 | 5080.17999 2014-01-13 05:09:00 | 5079.62000 | 5084.00000 | 5072.00000 | 5072.00000 | 36.5290 | 185522.8700 | 5078.77999 2014-01-13 05:10:00 | 5073.00000 | 5077.47000 | 5072.01000 | 5077.45000 | 20.9840 | 106491.6000 | 5074.90002 2014-01-13 05:11:00 | 5075.40000 | 5077.93000 | 5069.87000 | 5069.87000 | 23.2860 | 118149.2200 | 5073.82998 2014-01-13 05:12:00 | 5069.87000 | 5070.00000 | 5065.00000 | 5069.99000 | 28.6560 | 145238.4200 | 5068.33998 2014-01-13 05:13:00 | 5069.00000 | 5069.00000 | 5065.86000 | 5067.01000 | 8.3270 | 42195.8400 | 5067.35000 2014-01-13 05:14:00 | 5067.41000 | 5069.00000 | 5065.10000 | 5065.10000 | 36.3060 | 183941.9700 | 5066.42997 2014-01-13 05:15:00 | 5065.10000 | 5070.00000 | 5065.01000 | 5070.00000 | 21.8810 | 110870.1000 | 5066.96000 2014-01-13 05:16:00 | 5069.32000 | 5076.59000 | 5066.60000 | 5066.60000 | 25.4710 | 129198.8000 | 5072.39000 2014-01-13 05:17:00 | 5072.10000 | 5076.63000 | 5066.90000 | 5068.56000 | 28.8430 | 146205.0400 | 5069.00002 2014-01-13 05:18:00 | 5066.82000 | 5073.00000 | 5066.00000 | 5066.20000 | 26.7210 | 135466.3900 | 5069.66001 2014-01-13 05:19:00 | 5068.40000 | 5073.00000 | 5068.40000 | 5070.00000 | 9.0660 | 45970.2700 | 5070.61999 2014-01-13 05:20:00 | 5070.44000 | 5076.99000 | 5070.00000 | 5076.99000 | 43.2000 | 219172.2400 | 5073.43000 2014-01-13 05:21:00 | 5076.65000 | 5076.99000 | 5068.10000 | 5068.10000 | 24.6240 | 124917.2800 | 5072.99002 2014-01-13 05:22:00 | 5068.79000 | 5073.35000 | 5068.78000 | 5070.00000 | 20.4260 | 103603.5200 | 5072.13998 2014-01-13 05:23:00 | 5070.00000 | 5070.00000 | 5050.00000 | 5050.00000 | 70.7901 | 357901.8000 | 5055.82000 2014-01-13 05:24:00 | 5050.00000 | 5050.68000 | 5022.00000 | 5022.00000 | 24.5490 | 123792.5600 | 5042.67000 2014-01-13 05:25:00 | 5021.99000 | 5040.00000 | 5001.00000 | 5033.00000 | 42.1640 | 211511.1600 | 5016.39003 2014-01-13 05:26:00 | 5017.00000 | 5034.72000 | 5013.00000 | 5017.00000 | 34.1630 | 171687.6500 | 5025.54002 2014-01-13 05:27:00 | 5035.00000 | 5038.95000 | 5025.00000 | 5025.00000 | 6.5870 | 33124.2100 | 5028.73000 2014-01-13 05:28:00 | 5018.03000 | 5025.00000 | 5010.00000 | 5013.00000 | 65.6571 | 329421.1300 | 5017.29996 2014-01-13 05:29:00 | 5013.00000 | 5020.00000 | 5011.00000 | 5013.01000 | 40.1730 | 201432.5200 | 5014.13002 2014-01-13 05:30:00 | 5013.01000 | 5022.55000 | 5013.01000 | 5020.00000 | 42.5240 | 213410.8000 | 5018.60003 2014-01-13 05:31:00 | 5020.00000 | 5035.00000 | 5015.00000 | 5023.00000 | 17.6730 | 88825.8100 | 5026.07001 2014-01-13 05:32:00 | 5029.99000 | 5035.00000 | 5016.01000 | 5022.00000 | 41.5420 | 208805.5200 | 5026.37002 2014-01-13 05:33:00 | 5022.08000 | 5026.08000 | 5018.00000 | 5025.95000 | 37.0370 | 185997.5500 | 5021.93998 2014-01-13 05:34:00 | 5026.14000 | 5033.22000 | 5016.00000 | 5025.00000 | 55.0090 | 276482.9600 | 5026.13999 2014-01-13 05:35:00 | 5024.92000 | 5029.00000 | 5017.01000 | 5023.46000 | 33.1670 | 166712.9000 | 5026.46998 2014-01-13 05:36:00 | 5022.40000 | 5024.10000 | 5012.00000 | 5012.00000 | 22.0050 | 110429.2600 | 5018.36998 2014-01-13 05:37:00 | 5012.00000 | 5012.00000 | 5003.20000 | 5003.20000 | 33.8930 | 169739.5100 | 5008.10002 2014-01-13 05:38:00 | 5003.00000 | 5008.99000 | 4999.00000 | 4999.00000 | 66.0331 | 330192.3900 | 5000.41004 2014-01-13 05:39:00 | 4990.00000 | 4992.05000 | 4974.50000 | 4975.00000 | 39.3740 | 196298.9900 | 4985.50003 2014-01-13 05:40:00 | 4975.00000 | 4989.00000 | 4975.00000 | 4980.02000 | 28.4330 | 141619.9200 | 4980.83002 2014-01-13 05:41:00 | 4987.99000 | 4989.00000 | 4975.00000 | 4979.00000 | 24.2180 | 120645.7200 | 4981.64999 2014-01-13 05:42:00 | 4975.00000 | 4980.00000 | 4969.50000 | 4970.28000 | 39.8350 | 198206.9700 | 4975.69996 2014-01-13 05:43:00 | 4970.28000 | 4970.28000 | 4952.00000 | 4952.00000 | 36.0720 | 179129.9600 | 4965.90001 2014-01-13 05:44:00 | 4965.00000 | 4971.00000 | 4941.01000 | 4941.01000 | 39.8490 | 197283.6600 | 4950.77999 2014-01-13 05:45:00 | 4945.00000 | 4949.00000 | 4930.00000 | 4930.00000 | 12.5630 | 62034.3500 | 4937.86001 2014-01-13 05:46:00 | 4939.99000 | 4939.99000 | 4916.73000 | 4920.00000 | 48.2200 | 237329.5800 | 4921.81000 2014-01-13 05:47:00 | 4916.00000 | 4940.00000 | 4916.00000 | 4930.00000 | 41.2170 | 203112.4500 | 4927.87997 2014-01-13 05:48:00 | 4933.00000 | 4945.00000 | 4922.28000 | 4937.37000 | 16.4950 | 81397.8500 | 4934.69998 2014-01-13 05:49:00 | 4936.75000 | 4936.75000 | 4922.00000 | 4925.01000 | 13.3280 | 65654.0300 | 4926.01999 2014-01-13 05:50:00 | 4930.00000 | 4938.00000 | 4926.00000 | 4938.00000 | 33.5730 | 165621.1600 | 4933.17002 2014-01-13 05:51:00 | 4931.00000 | 4940.00000 | 4928.10000 | 4936.87000 | 35.9170 | 177183.3000 | 4933.12998 2014-01-13 05:52:00 | 4938.31000 | 4940.00000 | 4924.60000 | 4929.96000 | 66.3100 | 327173.3600 | 4934.00000 2014-01-13 05:53:00 | 4929.96000 | 4930.12000 | 4910.00000 | 4915.00000 | 20.5700 | 101271.6300 | 4923.27000 2014-01-13 05:54:00 | 4915.00000 | 4915.00000 | 4900.00000 | 4900.00000 | 121.0829 | 593646.3900 | 4902.81007 2014-01-13 05:55:00 | 4910.00000 | 4910.00000 | 4900.00000 | 4900.01000 | 85.2730 | 417882.0600 | 4900.52005 2014-01-13 05:56:00 | 4904.69000 | 4908.35000 | 4880.03000 | 4880.03000 | 104.0000 | 509319.1600 | 4897.30000 2014-01-13 05:57:00 | 4883.00000 | 4887.00000 | 4870.69000 | 4870.69000 | 20.3110 | 99134.6700 | 4880.84000 2014-01-13 05:58:00 | 4870.69000 | 4870.69000 | 4845.00000 | 4858.00000 | 49.7780 | 241767.4700 | 4856.90998 2014-01-13 05:59:00 | 4858.00000 | 4870.00000 | 4851.00000 | 4870.00000 | 48.9870 | 237974.7400 | 4857.91997 2014-01-13 06:00:00 | 4870.00000 | 4898.32000 | 4861.00000 | 4870.00000 | 27.1440 | 132234.2500 | 4871.58002 2014-01-13 06:01:00 | 4870.00000 | 4871.00000 | 4841.32000 | 4860.00000 | 143.4009 | 696938.5800 | 4860.07003 2014-01-13 06:02:00 | 4860.00000 | 4950.00000 | 4860.00000 | 4917.00000 | 79.3060 | 387759.5200 | 4889.40994 2014-01-13 06:03:00 | 4880.01000 | 4929.00000 | 4880.00000 | 4891.00000 | 44.4880 | 218004.8300 | 4900.30998 2014-01-13 06:04:00 | 4899.40000 | 4901.85000 | 4885.10000 | 4900.00000 | 65.5160 | 320535.9200 | 4892.47995 2014-01-13 06:05:00 | 4898.00000 | 4915.00000 | 4885.10000 | 4888.00000 | 42.4980 | 208111.1300 | 4896.95998 2014-01-13 06:06:00 | 4908.99000 | 4914.99000 | 4885.10000 | 4910.00000 | 63.9459 | 313466.8500 | 4902.05995 2014-01-13 06:07:00 | 4910.00000 | 4916.99000 | 4900.00000 | 4900.00000 | 19.8790 | 97467.9700 | 4903.06000 2014-01-13 06:08:00 | 4900.00000 | 4905.00000 | 4897.71000 | 4903.13000 | 46.8560 | 229677.1700 | 4901.76996 2014-01-13 06:09:00 | 4905.00000 | 4910.00000 | 4905.00000 | 4910.00000 | 55.8940 | 274294.3500 | 4907.40005 2014-01-13 06:10:00 | 4912.51000 | 4912.74000 | 4905.00000 | 4905.00000 | 48.9830 | 240329.4800 | 4906.39003 2014-01-13 06:11:00 | 4905.00000 | 4905.00000 | 4902.00000 | 4905.00000 | 21.1460 | 103700.7900 | 4904.03998 2014-01-13 06:12:00 | 4905.00000 | 4910.00000 | 4902.01000 | 4910.00000 | 20.4260 | 100250.9100 | 4907.99998 2014-01-13 06:13:00 | 4910.00000 | 4915.00000 | 4909.00000 | 4914.99000 | 61.7390 | 303319.3400 | 4912.92999 2014-01-13 06:14:00 | 4914.99000 | 4916.00000 | 4910.00000 | 4916.00000 | 49.9550 | 245402.2100 | 4912.46995 2014-01-13 06:15:00 | 4915.38000 | 4930.00000 | 4915.38000 | 4928.00000 | 50.4840 | 248528.3200 | 4922.91004 2014-01-13 06:16:00 | 4929.00000 | 4940.10000 | 4929.00000 | 4934.00000 | 46.9450 | 231725.1900 | 4936.09995 2014-01-13 06:17:00 | 4930.00000 | 4960.00000 | 4930.00000 | 4959.99000 | 28.1510 | 139429.4600 | 4952.91001 2014-01-13 06:18:00 | 4960.00000 | 4980.00000 | 4960.00000 | 4960.00000 | 92.9920 | 461846.4200 | 4966.52004 2014-01-13 06:19:00 | 4960.00000 | 4960.00000 | 4940.00000 | 4940.00000 | 78.2000 | 386845.0300 | 4946.87000 2014-01-13 06:20:00 | 4940.00000 | 4957.07000 | 4933.00000 | 4944.44000 | 56.5430 | 279420.7900 | 4941.74003 2014-01-13 06:21:00 | 4945.30000 | 4959.00000 | 4945.30000 | 4948.03000 | 17.7090 | 87642.8500 | 4949.06000 2014-01-13 06:22:00 | 4951.70000 | 4958.00000 | 4949.61000 | 4957.90000 | 26.8180 | 132861.4900 | 4954.18999 2014-01-13 06:23:00 | 4958.00000 | 4961.00000 | 4957.90000 | 4961.00000 | 26.4960 | 131398.6100 | 4959.18998 2014-01-13 06:24:00 | 4965.51000 | 4974.99000 | 4958.00000 | 4958.00000 | 57.6900 | 286430.9600 | 4965.00000 2014-01-13 06:25:00 | 4963.00000 | 4963.00000 | 4950.00000 | 4958.52000 | 72.8421 | 360981.9100 | 4955.68003 2014-01-13 06:26:00 | 4950.00000 | 4960.00000 | 4940.00000 | 4960.00000 | 47.5090 | 234996.5600 | 4946.35999 2014-01-13 06:27:00 | 4938.00000 | 4954.91000 | 4930.01000 | 4930.01000 | 17.4510 | 86337.3500 | 4947.42000 2014-01-13 06:28:00 | 4930.00000 | 4949.88000 | 4920.01000 | 4949.51000 | 22.2290 | 109831.4700 | 4940.91000 2014-01-13 06:29:00 | 4950.00000 | 4950.00000 | 4922.01000 | 4930.00000 | 33.6970 | 166293.4400 | 4934.95998 2014-01-13 06:30:00 | 4940.00000 | 4949.00000 | 4930.00000 | 4939.96000 | 33.7430 | 166613.1300 | 4937.71002 2014-01-13 06:31:00 | 4936.58000 | 4938.84000 | 4920.00000 | 4920.00000 | 57.0290 | 280976.3700 | 4926.89999 2014-01-13 06:32:00 | 4920.00000 | 4920.00000 | 4910.90000 | 4919.00000 | 36.7500 | 180659.7500 | 4915.91000 2014-01-13 06:33:00 | 4918.99000 | 4918.99000 | 4911.05000 | 4918.90000 | 6.0550 | 29774.5300 | 4917.34999 2014-01-13 06:34:00 | 4918.96000 | 4920.00000 | 4915.00000 | 4920.00000 | 35.1650 | 172954.5100 | 4918.36996 2014-01-13 06:35:00 | 4920.05000 | 4935.03000 | 4920.05000 | 4935.03000 | 56.8130 | 279953.7900 | 4927.64003 2014-01-13 06:36:00 | 4935.03000 | 4950.00000 | 4927.19000 | 4946.90000 | 53.4900 | 263963.9800 | 4934.83000 2014-01-13 06:37:00 | 4940.00000 | 4940.00000 | 4922.00000 | 4922.00000 | 42.5140 | 209722.4500 | 4933.02003 2014-01-13 06:38:00 | 4938.00000 | 4939.00000 | 4920.00000 | 4920.00000 | 13.8380 | 68165.3900 | 4925.95999 2014-01-13 06:39:00 | 4920.00000 | 4927.98000 | 4920.00000 | 4927.71000 | 29.8700 | 147089.9700 | 4924.34000 2014-01-13 06:40:00 | 4927.27000 | 4927.27000 | 4918.00000 | 4919.37000 | 18.9400 | 93218.1500 | 4921.76000 2014-01-13 06:41:00 | 4920.00000 | 4927.00000 | 4912.80000 | 4913.00000 | 14.8290 | 72921.3400 | 4917.48000 2014-01-13 06:42:00 | 4918.06000 | 4926.00000 | 4916.32000 | 4922.99000 | 20.7330 | 101995.5000 | 4919.48001 2014-01-13 06:43:00 | 4919.46000 | 4928.00000 | 4917.99000 | 4928.00000 | 52.4430 | 258093.0200 | 4921.40003 2014-01-13 06:44:00 | 4927.20000 | 4927.20000 | 4920.00000 | 4922.60000 | 26.4440 | 130147.9800 | 4921.64002 2014-01-13 06:45:00 | 4920.00000 | 4923.86000 | 4916.20000 | 4921.40000 | 5.6550 | 27824.8100 | 4920.38999 2014-01-13 06:46:00 | 4920.00000 | 4920.00000 | 4916.22000 | 4916.22000 | 0.6120 | 3010.9900 | 4919.93000 2014-01-13 06:47:00 | 4916.22000 | 4916.22000 | 4900.01000 | 4905.90000 | 67.8430 | 332920.5700 | 4907.22004 2014-01-13 06:48:00 | 4910.61000 | 4913.93000 | 4901.01000 | 4902.00000 | 74.3219 | 364541.6500 | 4904.90003 2014-01-13 06:49:00 | 4909.30000 | 4912.00000 | 4902.00000 | 4909.99000 | 78.1220 | 383274.5500 | 4906.10003 2014-01-13 06:50:00 | 4909.96000 | 4920.00000 | 4902.00000 | 4920.00000 | 23.4700 | 115253.4200 | 4910.67000 2014-01-13 06:51:00 | 4919.56000 | 4928.00000 | 4916.43000 | 4926.00000 | 41.7180 | 205357.3600 | 4922.50998 2014-01-13 06:52:00 | 4927.49000 | 4939.99000 | 4927.49000 | 4929.98000 | 23.1390 | 114180.6100 | 4934.55000 2014-01-13 06:53:00 | 4931.00000 | 4938.00000 | 4912.99000 | 4913.00000 | 50.9280 | 251059.0400 | 4929.68998 2014-01-13 06:54:00 | 4913.00000 | 4922.65000 | 4913.00000 | 4920.00000 | 77.3690 | 380591.3600 | 4919.16998 2014-01-13 06:55:00 | 4916.00000 | 4920.00000 | 4916.00000 | 4920.00000 | 14.8910 | 73213.8700 | 4916.65000 2014-01-13 06:56:00 | 4920.00000 | 4923.20000 | 4915.03000 | 4919.90000 | 55.7610 | 274278.8500 | 4918.83001 2014-01-13 06:57:00 | 4917.00000 | 4919.90000 | 4914.02000 | 4914.02000 | 38.9510 | 191544.2800 | 4917.57001 2014-01-13 06:58:00 | 4914.02000 | 4919.00000 | 4914.02000 | 4916.61000 | 65.7230 | 323153.6500 | 4916.90004 2014-01-13 06:59:00 | 4915.00000 | 4929.00000 | 4914.00000 | 4929.00000 | 55.8160 | 274861.6400 | 4924.41996 2014-01-13 07:00:00 | 4929.00000 | 4929.00000 | 4926.86000 | 4929.00000 | 3.4950 | 17226.2100 | 4928.82000 2014-01-13 07:01:00 | 4929.98000 | 4939.00000 | 4929.98000 | 4929.99000 | 2.2540 | 11127.0700 | 4936.59000 2014-01-13 07:02:00 | 4938.00000 | 4950.00000 | 4930.60000 | 4945.27000 | 61.9770 | 306193.1800 | 4940.42996 2014-01-13 07:03:00 | 4940.00000 | 4945.95000 | 4938.92000 | 4939.94000 | 57.2480 | 282935.2900 | 4942.26998 2014-01-13 07:04:00 | 4945.00000 | 4945.00000 | 4931.00000 | 4939.40000 | 77.4140 | 382113.0000 | 4935.97006 2014-01-13 07:05:00 | 4939.00000 | 4940.00000 | 4908.00000 | 4939.83000 | 28.3880 | 139816.4500 | 4925.19999 2014-01-13 07:06:00 | 4939.99000 | 4943.78000 | 4933.36000 | 4943.24000 | 52.0780 | 257232.9300 | 4939.37998 2014-01-13 07:07:00 | 4941.80000 | 4955.00000 | 4941.80000 | 4949.52000 | 62.7980 | 310716.1000 | 4947.86997 2014-01-13 07:08:00 | 4946.71000 | 4953.39000 | 4940.87000 | 4940.87000 | 32.3460 | 159971.4800 | 4945.62997 2014-01-13 07:09:00 | 4940.00000 | 4944.00000 | 4932.02000 | 4932.02000 | 45.1190 | 222730.6400 | 4936.51999 2014-01-13 07:10:00 | 4934.50000 | 4938.94000 | 4932.00000 | 4938.38000 | 46.6260 | 230177.3700 | 4936.66996 2014-01-13 07:11:00 | 4939.00000 | 4953.71000 | 4934.78000 | 4951.74000 | 64.1560 | 317155.8000 | 4943.50995 2014-01-13 07:12:00 | 4939.80000 | 4949.13000 | 4936.39000 | 4943.71000 | 26.7830 | 132400.6800 | 4943.46002 2014-01-13 07:13:00 | 4939.27000 | 4945.00000 | 4939.27000 | 4940.00000 | 3.6600 | 18083.9900 | 4940.98000 2014-01-13 07:14:00 | 4940.00000 | 4950.00000 | 4935.00000 | 4949.00000 | 36.5190 | 180509.6900 | 4942.89999 2014-01-13 07:15:00 | 4942.18000 | 4950.00000 | 4940.00000 | 4943.01000 | 72.7530 | 359847.9400 | 4946.16004 2014-01-13 07:16:00 | 4940.00000 | 4942.97000 | 4930.00000 | 4932.95000 | 59.2760 | 292598.7000 | 4936.20995 2014-01-13 07:17:00 | 4930.59000 | 4932.65000 | 4928.01000 | 4928.02000 | 7.1730 | 35363.7900 | 4930.13000 2014-01-13 07:18:00 | 4921.78000 | 4931.56000 | 4921.63000 | 4925.19000 | 72.3820 | 356695.5600 | 4927.96003 2014-01-13 07:19:00 | 4927.64000 | 4932.00000 | 4927.64000 | 4932.00000 | 7.2120 | 35543.8600 | 4928.43000 2014-01-13 07:20:00 | 4932.00000 | 4932.00000 | 4922.00000 | 4925.00000 | 7.3910 | 36400.4400 | 4924.97000 2014-01-13 07:21:00 | 4925.00000 | 4929.99000 | 4911.02000 | 4911.02000 | 43.8000 | 215345.0800 | 4916.55000 2014-01-13 07:22:00 | 4911.01000 | 4911.01000 | 4904.79000 | 4911.01000 | 55.7301 | 273477.9600 | 4907.19000 2014-01-13 07:23:00 | 4911.01000 | 4917.99000 | 4910.01000 | 4917.99000 | 82.8211 | 406875.8900 | 4912.71002 2014-01-13 07:24:00 | 4918.00000 | 4928.69000 | 4918.00000 | 4920.97000 | 21.2470 | 104608.3200 | 4923.43999 2014-01-13 07:25:00 | 4921.80000 | 4928.90000 | 4920.15000 | 4925.98000 | 101.3139 | 498964.0100 | 4924.93008 2014-01-13 07:26:00 | 4920.10000 | 4921.76000 | 4920.00000 | 4921.76000 | 18.6930 | 92001.7700 | 4921.72001 2014-01-13 07:27:00 | 4922.90000 | 4925.00000 | 4920.03000 | 4920.03000 | 34.8400 | 171480.0700 | 4921.93000 2014-01-13 07:28:00 | 4921.00000 | 4926.52000 | 4920.65000 | 4923.55000 | 50.7050 | 249682.8400 | 4924.22995 2014-01-13 07:29:00 | 4922.00000 | 4926.40000 | 4920.00000 | 4923.77000 | 13.3660 | 65797.3700 | 4922.73999 2014-01-13 07:30:00 | 4921.62000 | 4929.91000 | 4920.10000 | 4929.91000 | 48.6200 | 239385.1500 | 4923.59000 2014-01-13 07:31:00 | 4926.25000 | 4932.65000 | 4922.68000 | 4932.65000 | 38.6520 | 190475.9800 | 4927.97002 2014-01-13 07:32:00 | 4931.83000 | 4933.96000 | 4924.00000 | 4933.27000 | 38.2060 | 188396.4100 | 4931.06997 2014-01-13 07:33:00 | 4925.21000 | 4933.53000 | 4920.00000 | 4920.00000 | 12.7680 | 62872.4200 | 4924.21999 2014-01-13 07:34:00 | 4920.00000 | 4924.90000 | 4917.29000 | 4924.88000 | 12.1690 | 59890.1000 | 4921.53000 2014-01-13 07:35:00 | 4918.09000 | 4924.85000 | 4912.02000 | 4913.84000 | 97.1460 | 477678.3900 | 4917.11992 2014-01-13 07:36:00 | 4912.45000 | 4923.85000 | 4912.01000 | 4918.11000 | 25.9650 | 127682.7000 | 4917.48997 2014-01-13 07:37:00 | 4920.00000 | 4923.00000 | 4914.87000 | 4922.62000 | 31.8080 | 156524.4100 | 4920.90999 2014-01-13 07:38:00 | 4920.40000 | 4923.95000 | 4919.97000 | 4923.00000 | 4.5870 | 22577.5000 | 4922.06000 2014-01-13 07:39:00 | 4923.94000 | 4927.74000 | 4914.00000 | 4927.74000 | 24.7180 | 121705.9600 | 4923.77999 2014-01-13 07:40:00 | 4923.94000 | 4930.00000 | 4910.00000 | 4930.00000 | 92.6909 | 455819.6100 | 4917.63002 2014-01-13 07:41:00 | 4930.00000 | 4950.00000 | 4922.71000 | 4928.93000 | 65.1550 | 321193.8500 | 4929.68993 2014-01-13 07:42:00 | 4923.01000 | 4930.00000 | 4923.01000 | 4923.02000 | 56.2470 | 277089.7500 | 4926.29997 2014-01-13 07:43:00 | 4924.94000 | 4925.65000 | 4916.00000 | 4920.48000 | 90.0591 | 443255.4300 | 4921.82998 2014-01-13 07:44:00 | 4923.41000 | 4928.96000 | 4923.27000 | 4928.76000 | 78.8780 | 388588.4400 | 4926.44997 2014-01-13 07:45:00 | 4927.16000 | 4927.87000 | 4923.41000 | 4924.00000 | 51.8950 | 255610.0200 | 4925.51995 2014-01-13 07:46:00 | 4926.00000 | 4927.00000 | 4924.00000 | 4927.00000 | 5.2640 | 25933.8200 | 4926.64000 2014-01-13 07:47:00 | 4924.00000 | 4927.00000 | 4920.00000 | 4925.25000 | 61.5960 | 303261.5900 | 4923.39995 2014-01-13 07:48:00 | 4925.00000 | 4925.00000 | 4916.01000 | 4916.01000 | 32.2120 | 158517.4300 | 4921.07001 2014-01-13 07:49:00 | 4916.00000 | 4920.00000 | 4909.00000 | 4911.22000 | 47.0400 | 231226.7700 | 4915.54000 2014-01-13 07:50:00 | 4914.50000 | 4915.91000 | 4905.00000 | 4905.00000 | 42.9510 | 211072.3200 | 4914.26001 2014-01-13 07:51:00 | 4905.00000 | 4911.45000 | 4901.21000 | 4902.00000 | 37.4890 | 183896.1200 | 4905.33999 2014-01-13 07:52:00 | 4902.00000 | 4915.00000 | 4901.21000 | 4902.00000 | 43.3500 | 212674.0200 | 4905.98000 2014-01-13 07:53:00 | 4903.17000 | 4925.00000 | 4901.50000 | 4904.48000 | 44.5140 | 218612.4500 | 4911.09004 2014-01-13 07:54:00 | 4905.00000 | 4907.58000 | 4901.60000 | 4902.13000 | 20.1180 | 98680.2600 | 4905.06999 2014-01-13 07:55:00 | 4902.00000 | 4911.23000 | 4900.01000 | 4901.00000 | 157.5581 | 772444.1700 | 4902.59994 2014-01-13 07:56:00 | 4901.00000 | 4903.25000 | 4900.00000 | 4900.00000 | 120.6530 | 591244.3900 | 4900.37007 2014-01-13 07:57:00 | 4901.00000 | 4901.00000 | 4889.00000 | 4890.00000 | 7.0580 | 34553.1400 | 4895.60000 2014-01-13 07:58:00 | 4890.00000 | 4898.01000 | 4890.00000 | 4897.76000 | 15.8880 | 77733.9100 | 4892.61999 2014-01-13 07:59:00 | 4896.59000 | 4900.00000 | 4891.04000 | 4892.00000 | 125.9080 | 616366.4700 | 4895.36995 2014-01-13 08:00:00 | 4898.88000 | 4898.88000 | 4890.00000 | 4890.00000 | 50.7490 | 248340.4300 | 4893.49999 2014-01-13 08:01:00 | 4890.58000 | 4894.68000 | 4885.00000 | 4888.00000 | 24.3720 | 119147.9000 | 4888.72001 2014-01-13 08:02:00 | 4885.01000 | 4889.00000 | 4880.00000 | 4885.10000 | 77.5160 | 378549.5900 | 4883.49994 2014-01-13 08:03:00 | 4880.43000 | 4898.99000 | 4880.00000 | 4898.99000 | 32.4500 | 158508.4800 | 4884.70000 2014-01-13 08:04:00 | 4898.99000 | 4901.00000 | 4880.00000 | 4880.00000 | 28.3500 | 138711.8900 | 4892.84000 2014-01-13 08:05:00 | 4880.00000 | 4880.00000 | 4855.00000 | 4855.00000 | 77.5879 | 377281.4400 | 4862.62997 2014-01-13 08:06:00 | 4855.01000 | 4860.00000 | 4851.03000 | 4851.03000 | 53.3670 | 259255.1000 | 4857.96997 2014-01-13 08:07:00 | 4855.00000 | 4869.25000 | 4851.03000 | 4861.00000 | 77.3869 | 376158.5700 | 4860.74995 2014-01-13 08:08:00 | 4861.00000 | 4879.90000 | 4861.00000 | 4861.00000 | 49.7610 | 242562.0300 | 4874.54001 2014-01-13 08:09:00 | 4861.00000 | 4880.00000 | 4860.00000 | 4861.00000 | 37.5480 | 182684.4300 | 4865.35998 2014-01-13 08:10:00 | 4865.00000 | 4869.95000 | 4850.00000 | 4850.00000 | 85.2850 | 414462.8500 | 4859.73991 2014-01-13 08:11:00 | 4846.13000 | 4850.00000 | 4845.00000 | 4845.00000 | 87.8180 | 425757.5000 | 4848.17996 2014-01-13 08:12:00 | 4845.00000 | 4850.00000 | 4845.00000 | 4849.00000 | 108.4051 | 525578.0600 | 4848.27989 2014-01-13 08:13:00 | 4849.00000 | 4860.00000 | 4848.00000 | 4860.00000 | 68.0490 | 330309.6200 | 4853.99999 2014-01-13 08:14:00 | 4852.40000 | 4870.00000 | 4852.00000 | 4866.83000 | 67.3530 | 327476.9700 | 4862.10004 2014-01-13 08:15:00 | 4868.00000 | 4875.00000 | 4863.38000 | 4875.00000 | 72.6100 | 353263.8300 | 4865.22000 2014-01-13 08:16:00 | 4875.00000 | 4880.00000 | 4875.00000 | 4880.00000 | 6.4780 | 31583.6500 | 4875.52000 2014-01-13 08:17:00 | 4880.00000 | 4900.00000 | 4880.00000 | 4899.00000 | 58.8980 | 288305.3400 | 4894.98998 2014-01-13 08:18:00 | 4892.00000 | 4897.00000 | 4879.77000 | 4880.82000 | 32.2650 | 157632.4600 | 4885.55997 2014-01-13 08:19:00 | 4879.47000 | 4894.90000 | 4850.00000 | 4894.00000 | 42.1970 | 205180.9400 | 4862.44997 2014-01-13 08:20:00 | 4888.00000 | 4888.00000 | 4862.00000 | 4879.00000 | 95.2360 | 463845.8800 | 4870.48992 2014-01-13 08:21:00 | 4878.99000 | 4887.00000 | 4865.37000 | 4875.00000 | 98.3759 | 479390.8900 | 4873.04992 2014-01-13 08:22:00 | 4874.76000 | 4885.00000 | 4865.10000 | 4867.00000 | 74.3339 | 362194.3200 | 4872.53006 2014-01-13 08:23:00 | 4867.00000 | 4880.00000 | 4866.01000 | 4867.03000 | 44.7790 | 218321.9700 | 4875.53999 2014-01-13 08:24:00 | 4867.03000 | 4877.90000 | 4861.00000 | 4861.00000 | 128.1841 | 623860.3500 | 4866.91011 2014-01-13 08:25:00 | 4861.00000 | 4867.00000 | 4861.00000 | 4867.00000 | 29.8610 | 145181.7500 | 4861.92001 2014-01-13 08:26:00 | 4870.00000 | 4870.00000 | 4861.01000 | 4861.01000 | 74.4200 | 362292.8900 | 4868.22000 2014-01-13 08:27:00 | 4869.00000 | 4875.00000 | 4869.00000 | 4875.00000 | 14.2110 | 69225.2700 | 4871.25000 2014-01-13 08:28:00 | 4875.19000 | 4884.37000 | 4875.19000 | 4883.19000 | 74.6450 | 364440.6700 | 4882.31992 2014-01-13 08:29:00 | 4880.80000 | 4887.00000 | 4877.00000 | 4881.00000 | 34.0200 | 166069.5900 | 4881.53000 2014-01-13 08:30:00 | 4870.36000 | 4882.69000 | 4870.10000 | 4877.00000 | 177.7479 | 866584.9400 | 4875.35992 2014-01-13 08:31:00 | 4872.01000 | 4881.39000 | 4872.00000 | 4881.39000 | 32.1030 | 156628.3300 | 4878.93002 2014-01-13 08:32:00 | 4881.00000 | 4893.00000 | 4873.98000 | 4881.00000 | 85.7840 | 418787.8600 | 4881.89007 2014-01-13 08:33:00 | 4888.00000 | 4891.99000 | 4875.71000 | 4889.98000 | 71.9489 | 351328.1000 | 4883.01998 2014-01-13 08:34:00 | 4888.00000 | 4889.00000 | 4879.00000 | 4879.99000 | 9.0120 | 43995.5600 | 4881.89000 2014-01-13 08:35:00 | 4880.00000 | 4892.98000 | 4880.00000 | 4889.00000 | 43.7320 | 213824.1600 | 4889.42002 2014-01-13 08:36:00 | 4889.00000 | 4899.00000 | 4880.28000 | 4895.16000 | 52.0990 | 254839.1100 | 4891.43999 2014-01-13 08:37:00 | 4897.79000 | 4911.48000 | 4893.82000 | 4911.48000 | 85.6600 | 419883.2000 | 4901.74000 2014-01-13 08:38:00 | 4911.49000 | 4930.00000 | 4911.49000 | 4930.00000 | 15.9650 | 78573.0700 | 4921.57998 2014-01-13 08:39:00 | 4934.70000 | 4934.81000 | 4920.00000 | 4927.00000 | 27.6200 | 136050.6200 | 4925.80000 2014-01-13 08:40:00 | 4925.00000 | 4935.00000 | 4920.00000 | 4933.98000 | 75.1980 | 370717.6600 | 4929.88997 2014-01-13 08:41:00 | 4930.00000 | 4938.39000 | 4929.00000 | 4930.21000 | 59.9729 | 295794.3800 | 4932.13004 2014-01-13 08:42:00 | 4935.00000 | 4935.00000 | 4922.00000 | 4929.00000 | 47.1920 | 232559.5600 | 4927.94002 2014-01-13 08:43:00 | 4925.00000 | 4934.98000 | 4925.00000 | 4928.99000 | 30.9400 | 152480.2500 | 4928.26000 2014-01-13 08:44:00 | 4928.99000 | 4944.00000 | 4921.10000 | 4940.00000 | 78.6220 | 387743.2200 | 4931.74003 2014-01-13 08:45:00 | 4939.99000 | 4944.00000 | 4930.81000 | 4944.00000 | 52.7090 | 260179.9200 | 4936.15999 2014-01-13 08:46:00 | 4943.99000 | 4944.00000 | 4930.00000 | 4930.00000 | 70.9010 | 350176.3900 | 4938.95001 2014-01-13 08:47:00 | 4930.01000 | 4938.66000 | 4920.00000 | 4920.00000 | 29.7810 | 146726.7800 | 4926.86001 2014-01-13 08:48:00 | 4920.00000 | 4920.03000 | 4914.00000 | 4914.50000 | 27.3900 | 134677.7200 | 4917.04000 2014-01-13 08:49:00 | 4914.50000 | 4919.01000 | 4902.08000 | 4909.00000 | 57.6100 | 282651.5100 | 4906.29000 2014-01-13 08:50:00 | 4909.00000 | 4909.00000 | 4901.60000 | 4909.00000 | 59.1141 | 289924.9100 | 4904.50005 2014-01-13 08:51:00 | 4908.00000 | 4920.00000 | 4901.70000 | 4920.00000 | 17.4520 | 85696.5200 | 4910.41001 2014-01-13 08:52:00 | 4920.00000 | 4930.30000 | 4920.00000 | 4930.00000 | 74.8680 | 368835.4800 | 4926.47997 2014-01-13 08:53:00 | 4930.00000 | 4935.00000 | 4928.00000 | 4930.80000 | 20.5290 | 101231.5000 | 4931.15000 2014-01-13 08:54:00 | 4929.00000 | 4940.00000 | 4929.00000 | 4939.00000 | 43.5610 | 214978.4200 | 4935.11001 2014-01-13 08:55:00 | 4936.00000 | 4945.00000 | 4936.00000 | 4944.93000 | 119.7141 | 591604.1200 | 4941.81010 2014-01-13 08:56:00 | 4943.42000 | 4947.00000 | 4941.00000 | 4947.00000 | 7.7040 | 38094.4700 | 4944.77001 2014-01-13 08:57:00 | 4947.10000 | 4947.10000 | 4940.10000 | 4940.10000 | 12.1700 | 60166.3600 | 4943.83000 2014-01-13 08:58:00 | 4940.10000 | 4945.90000 | 4940.10000 | 4940.10000 | 88.0620 | 435217.5700 | 4942.17004 2014-01-13 08:59:00 | 4940.20000 | 4946.87000 | 4940.10000 | 4945.00000 | 69.5320 | 343771.1500 | 4944.07003 2014-01-13 09:00:00 | 4946.90000 | 4946.99000 | 4940.20000 | 4940.20000 | 5.3700 | 26543.5600 | 4942.94000 2014-01-13 09:01:00 | 4940.30000 | 4944.79000 | 4940.20000 | 4940.20000 | 3.4230 | 16913.3900 | 4941.10000 2014-01-13 09:02:00 | 4943.08000 | 4945.39000 | 4941.00000 | 4945.39000 | 13.6590 | 67533.6600 | 4944.26000 2014-01-13 09:03:00 | 4947.00000 | 4952.97000 | 4947.00000 | 4952.97000 | 37.4750 | 185483.0600 | 4949.50996 2014-01-13 09:04:00 | 4952.98000 | 4953.99000 | 4952.00000 | 4952.00000 | 9.6520 | 47799.8800 | 4952.33000 2014-01-13 09:05:00 | 4952.00000 | 4978.00000 | 4952.00000 | 4978.00000 | 73.4260 | 364027.1500 | 4957.73994 2014-01-13 09:06:00 | 4977.20000 | 4978.00000 | 4955.51000 | 4977.97000 | 32.6010 | 161859.3500 | 4964.86001 2014-01-13 09:07:00 | 4976.99000 | 4977.00000 | 4974.39000 | 4975.01000 | 15.2330 | 75789.6800 | 4975.36001 2014-01-13 09:08:00 | 4977.96000 | 4990.00000 | 4977.96000 | 4981.00000 | 72.0820 | 359174.4900 | 4982.86003 2014-01-13 09:09:00 | 4981.00000 | 4987.95000 | 4978.00000 | 4987.95000 | 56.6500 | 282178.2000 | 4981.08000 2014-01-13 09:10:00 | 4987.95000 | 4987.96000 | 4980.00000 | 4987.96000 | 16.9240 | 84403.5300 | 4987.21001 2014-01-13 09:11:00 | 4985.99000 | 4988.00000 | 4980.01000 | 4987.96000 | 80.7020 | 402306.5700 | 4985.09003 2014-01-13 09:12:00 | 4987.96000 | 4988.00000 | 4975.00000 | 4975.00000 | 60.3100 | 300558.4400 | 4983.56000 2014-01-13 09:13:00 | 4975.04000 | 4975.04000 | 4970.03000 | 4970.03000 | 9.2630 | 46069.2000 | 4973.46001 2014-01-13 09:14:00 | 4970.03000 | 4970.03000 | 4960.00000 | 4960.03000 | 54.8250 | 272125.1500 | 4963.51995 2014-01-13 09:15:00 | 4960.03000 | 4967.00000 | 4956.03000 | 4960.03000 | 34.6950 | 172090.8800 | 4960.10996 2014-01-13 09:16:00 | 4967.99000 | 4975.04000 | 4962.27000 | 4975.04000 | 27.0240 | 134271.8700 | 4968.62002 2014-01-13 09:17:00 | 4976.67000 | 4976.67000 | 4962.00000 | 4970.99000 | 17.0190 | 84569.7500 | 4969.14000 2014-01-13 09:18:00 | 4963.00000 | 4967.92000 | 4957.00000 | 4957.00000 | 37.2260 | 184825.2100 | 4964.94997 2014-01-13 09:19:00 | 4957.00000 | 4957.63000 | 4952.75000 | 4955.47000 | 13.9990 | 69362.6000 | 4954.83000 2014-01-13 09:20:00 | 4959.11000 | 4959.35000 | 4951.03000 | 4954.00000 | 89.3700 | 442899.9000 | 4955.80000 2014-01-13 09:21:00 | 4952.00000 | 4958.72000 | 4952.00000 | 4955.00000 | 14.9100 | 73873.3600 | 4954.62000 2014-01-13 09:22:00 | 4955.99000 | 4960.00000 | 4955.00000 | 4960.00000 | 66.6140 | 330257.0300 | 4957.77005 2014-01-13 09:23:00 | 4961.20000 | 4961.20000 | 4961.00000 | 4961.20000 | 4.6770 | 23203.4300 | 4961.18000 2014-01-13 09:24:00 | 4960.00000 | 4960.00000 | 4952.00000 | 4959.39000 | 14.4150 | 71458.5100 | 4957.22999 2014-01-13 09:25:00 | 4955.23000 | 4959.13000 | 4950.00000 | 4950.00000 | 66.6820 | 330247.8600 | 4952.58003 2014-01-13 09:26:00 | 4947.00000 | 4948.63000 | 4945.00000 | 4948.63000 | 20.4040 | 100930.0300 | 4946.58002 2014-01-13 09:27:00 | 4945.00000 | 4948.99000 | 4930.05000 | 4930.05000 | 88.0139 | 435283.5000 | 4945.62007 2014-01-13 09:28:00 | 4930.05000 | 4939.84000 | 4920.00000 | 4925.00000 | 65.5110 | 322699.7500 | 4925.89001 2014-01-13 09:29:00 | 4924.99000 | 4940.00000 | 4920.00000 | 4921.00000 | 63.6090 | 313382.4000 | 4926.69999 2014-01-13 09:30:00 | 4921.04000 | 4938.92000 | 4921.03000 | 4931.60000 | 43.8650 | 216412.3300 | 4933.59996 2014-01-13 09:31:00 | 4936.56000 | 4938.98000 | 4921.03000 | 4937.00000 | 47.4040 | 233799.0600 | 4932.05004 2014-01-13 09:32:00 | 4937.00000 | 4943.95000 | 4937.00000 | 4940.00000 | 39.9960 | 197558.5600 | 4939.45997 2014-01-13 09:33:00 | 4940.00000 | 4940.00000 | 4939.80000 | 4939.80000 | 1.4240 | 7034.4100 | 4939.90000 2014-01-13 09:34:00 | 4943.98000 | 4949.00000 | 4940.00000 | 4949.00000 | 57.9610 | 286618.4900 | 4945.02001 2014-01-13 09:35:00 | 4943.29000 | 4946.28000 | 4941.94000 | 4942.00000 | 8.4740 | 41889.2600 | 4943.27001 2014-01-13 09:36:00 | 4943.00000 | 4959.56000 | 4942.00000 | 4950.00000 | 68.4770 | 339067.4600 | 4951.54996 2014-01-13 09:37:00 | 4951.00000 | 4958.00000 | 4951.00000 | 4953.60000 | 22.4940 | 111449.5600 | 4954.64002 2014-01-13 09:38:00 | 4954.76000 | 4957.00000 | 4950.00000 | 4950.00000 | 24.7860 | 122757.3700 | 4952.68998 2014-01-13 09:39:00 | 4950.00000 | 4952.40000 | 4945.00000 | 4946.00000 | 28.3010 | 140066.6000 | 4949.17001 2014-01-13 09:40:00 | 4948.00000 | 4948.00000 | 4945.00000 | 4945.00000 | 9.6970 | 47976.5800 | 4947.56999 2014-01-13 09:41:00 | 4946.00000 | 4946.01000 | 4941.00000 | 4942.00000 | 5.0930 | 25188.3200 | 4945.67000 2014-01-13 09:42:00 | 4944.79000 | 4944.79000 | 4930.03000 | 4940.96000 | 69.3820 | 342416.0700 | 4935.23003 2014-01-13 09:43:00 | 4940.00000 | 4946.99000 | 4940.00000 | 4946.99000 | 13.0350 | 64438.5600 | 4943.49999 2014-01-13 09:44:00 | 4942.00000 | 4942.00000 | 4942.00000 | 4942.00000 | 4.5950 | 22708.4900 | 4942.00000 2014-01-13 09:45:00 | 4941.00000 | 4941.00000 | 4938.00000 | 4938.00000 | 4.1100 | 20299.6800 | 4939.09000 2014-01-13 09:46:00 | 4938.00000 | 4942.00000 | 4931.00000 | 4931.03000 | 17.1470 | 84659.1100 | 4937.25999 2014-01-13 09:47:00 | 4942.00000 | 4945.90000 | 4933.20000 | 4934.30000 | 22.3300 | 110340.5800 | 4941.36000 2014-01-13 09:48:00 | 4946.92000 | 4947.98000 | 4935.00000 | 4946.92000 | 23.9370 | 118277.6400 | 4941.20999 2014-01-13 09:49:00 | 4946.91000 | 4946.92000 | 4936.08000 | 4945.59000 | 60.4849 | 298948.0400 | 4942.51994 2014-01-13 09:50:00 | 4936.04000 | 4945.64000 | 4936.00000 | 4936.67000 | 30.8380 | 152388.6900 | 4941.58999 2014-01-13 09:51:00 | 4940.11000 | 4940.50000 | 4936.00000 | 4940.09000 | 33.6950 | 166388.4800 | 4938.07997 2014-01-13 09:52:00 | 4937.16000 | 4937.76000 | 4937.16000 | 4937.76000 | 7.4600 | 36834.6900 | 4937.63000 2014-01-13 09:53:00 | 4936.00000 | 4936.00000 | 4933.54000 | 4936.00000 | 5.9620 | 29426.0300 | 4935.60000 2014-01-13 09:54:00 | 4939.00000 | 4940.50000 | 4936.35000 | 4940.50000 | 23.3770 | 115438.7600 | 4938.12999 2014-01-13 09:55:00 | 4940.50000 | 4940.50000 | 4921.01000 | 4921.01000 | 62.2510 | 306742.0100 | 4927.50001 2014-01-13 09:56:00 | 4921.01000 | 4940.00000 | 4920.00000 | 4922.00000 | 58.2489 | 286926.7400 | 4925.86999 2014-01-13 09:57:00 | 4936.98000 | 4936.98000 | 4926.02000 | 4930.58000 | 33.1550 | 163417.4200 | 4928.88997 2014-01-13 09:58:00 | 4935.99000 | 4936.55000 | 4927.84000 | 4932.24000 | 20.4580 | 100922.2700 | 4933.13999 2014-01-13 09:59:00 | 4930.00000 | 4930.00000 | 4925.00000 | 4926.15000 | 14.6430 | 72146.6100 | 4927.04001 2014-01-13 10:00:00 | 4927.72000 | 4928.90000 | 4925.00000 | 4928.40000 | 63.6060 | 313364.4500 | 4926.64995 2014-01-13 10:01:00 | 4927.99000 | 4929.00000 | 4926.20000 | 4928.00000 | 5.3200 | 26218.4300 | 4928.28000 2014-01-13 10:02:00 | 4925.18000 | 4925.50000 | 4922.01000 | 4922.01000 | 5.3000 | 26102.6100 | 4925.02000 2014-01-13 10:03:00 | 4922.01000 | 4924.00000 | 4921.00000 | 4921.00000 | 10.0310 | 49379.9800 | 4922.74000 2014-01-13 10:04:00 | 4924.00000 | 4924.69000 | 4921.01000 | 4921.01000 | 30.8540 | 151905.1600 | 4923.35003 2014-01-13 10:05:00 | 4921.00000 | 4921.00000 | 4920.00000 | 4920.00000 | 3.9500 | 19434.8400 | 4920.21000 2014-01-13 10:06:00 | 4922.80000 | 4925.50000 | 4921.00000 | 4922.00000 | 57.3830 | 282530.6000 | 4923.59004 2014-01-13 10:07:00 | 4922.00000 | 4922.00000 | 4917.30000 | 4921.00000 | 12.2530 | 60291.9500 | 4920.59001 2014-01-13 10:08:00 | 4921.00000 | 4922.00000 | 4921.00000 | 4922.00000 | 10.3950 | 51161.2000 | 4921.70999 2014-01-13 10:09:00 | 4924.99000 | 4940.00000 | 4915.00000 | 4915.00000 | 39.0600 | 192354.0300 | 4924.58000 2014-01-13 10:10:00 | 4938.40000 | 4938.40000 | 4909.36000 | 4920.00000 | 31.7500 | 156115.1000 | 4917.01000 2014-01-13 10:11:00 | 4915.01000 | 4928.00000 | 4915.01000 | 4925.24000 | 25.4220 | 125069.3300 | 4919.73001 2014-01-13 10:12:00 | 4920.19000 | 4925.06000 | 4916.70000 | 4917.05000 | 44.6030 | 219470.2700 | 4920.53003 2014-01-13 10:13:00 | 4916.70000 | 4922.35000 | 4915.03000 | 4919.25000 | 51.7660 | 254648.5200 | 4919.21996 2014-01-13 10:14:00 | 4916.00000 | 4920.09000 | 4914.00000 | 4914.00000 | 6.2650 | 30798.1900 | 4915.90999 2014-01-13 10:15:00 | 4914.00000 | 4914.61000 | 4900.01000 | 4914.61000 | 18.1490 | 89076.7200 | 4908.08000 2014-01-13 10:16:00 | 4914.60000 | 4921.00000 | 4900.00000 | 4921.00000 | 11.9470 | 58639.3600 | 4908.28999 2014-01-13 10:17:00 | 4923.99000 | 4925.98000 | 4901.03000 | 4901.03000 | 7.4380 | 36617.2900 | 4923.00000 2014-01-13 10:18:00 | 4914.53000 | 4923.00000 | 4910.14000 | 4923.00000 | 9.5320 | 46848.7700 | 4914.89000 2014-01-13 10:19:00 | 4912.29000 | 4917.15000 | 4907.00000 | 4912.60000 | 48.1390 | 236507.0500 | 4912.99999 2014-01-13 10:20:00 | 4907.75000 | 4911.40000 | 4906.00000 | 4907.00000 | 7.5920 | 37262.0900 | 4908.07000 2014-01-13 10:21:00 | 4905.04000 | 4917.78000 | 4900.00000 | 4908.08000 | 113.9900 | 559571.0800 | 4908.95000 2014-01-13 10:22:00 | 4906.44000 | 4914.30000 | 4905.64000 | 4912.04000 | 48.7240 | 239175.3700 | 4908.78004 2014-01-13 10:23:00 | 4910.48000 | 4913.99000 | 4905.00000 | 4906.45000 | 34.2290 | 167973.9500 | 4907.35999 2014-01-13 10:24:00 | 4906.00000 | 4911.00000 | 4906.00000 | 4908.42000 | 50.9820 | 250216.1400 | 4907.93002 2014-01-13 10:25:00 | 4906.02000 | 4907.00000 | 4905.00000 | 4906.00000 | 20.8930 | 102499.2700 | 4905.91001 2014-01-13 10:26:00 | 4906.00000 | 4908.00000 | 4902.35000 | 4902.35000 | 19.3030 | 94642.5600 | 4903.00001 2014-01-13 10:27:00 | 4903.94000 | 4903.94000 | 4902.00000 | 4903.00000 | 2.8090 | 13773.2300 | 4903.25000 2014-01-13 10:28:00 | 4902.10000 | 4905.56000 | 4901.10000 | 4902.00000 | 22.7220 | 111405.5000 | 4902.98001 2014-01-13 10:29:00 | 4902.00000 | 4905.64000 | 4901.10000 | 4901.10000 | 41.4780 | 203404.9300 | 4903.91998 2014-01-13 10:30:00 | 4902.00000 | 4906.00000 | 4902.00000 | 4906.00000 | 7.0260 | 34463.0900 | 4905.07999 2014-01-13 10:31:00 | 4906.00000 | 4906.00000 | 4906.00000 | 4906.00000 | 0.0720 | 353.2300 | 4906.00000 2014-01-13 10:32:00 | 4906.00000 | 4924.99000 | 4906.00000 | 4924.36000 | 23.6970 | 116293.1000 | 4907.49999 2014-01-13 10:33:00 | 4909.23000 | 4922.00000 | 4907.17000 | 4921.00000 | 44.0020 | 216317.7900 | 4916.09002 2014-01-13 10:34:00 | 4923.00000 | 4923.00000 | 4911.11000 | 4913.00000 | 55.9050 | 274814.3800 | 4915.73994 2014-01-13 10:35:00 | 4913.00000 | 4923.98000 | 4913.00000 | 4915.94000 | 52.1720 | 256669.9800 | 4919.69002 2014-01-13 10:36:00 | 4915.21000 | 4920.34000 | 4913.02000 | 4913.61000 | 20.4550 | 100568.7800 | 4916.59002 2014-01-13 10:37:00 | 4919.39000 | 4919.99000 | 4913.42000 | 4914.00000 | 54.0800 | 265866.4500 | 4916.17000 2014-01-13 10:38:00 | 4914.00000 | 4917.94000 | 4914.00000 | 4916.95000 | 80.7539 | 396972.6800 | 4915.83006 2014-01-13 10:39:00 | 4917.99000 | 4918.46000 | 4910.00000 | 4912.00000 | 53.7720 | 264198.9600 | 4913.32002 2014-01-13 10:40:00 | 4912.00000 | 4914.00000 | 4912.00000 | 4912.00000 | 1.9600 | 9627.7200 | 4912.10000 2014-01-13 10:41:00 | 4913.96000 | 4913.96000 | 4913.96000 | 4913.96000 | 0.0600 | 294.8400 | 4913.96000 2014-01-13 10:42:00 | 4912.12000 | 4913.00000 | 4907.51000 | 4911.79000 | 107.0820 | 525818.7200 | 4910.43004 2014-01-13 10:43:00 | 4911.79000 | 4911.79000 | 4906.00000 | 4906.10000 | 28.4770 | 139818.1700 | 4909.85998 2014-01-13 10:44:00 | 4906.34000 | 4911.79000 | 4906.10000 | 4911.79000 | 55.7020 | 273423.7100 | 4908.69002 2014-01-13 10:45:00 | 4911.79000 | 4911.79000 | 4906.10000 | 4911.78000 | 48.4980 | 238086.3400 | 4909.19998 2014-01-13 10:46:00 | 4911.79000 | 4911.79000 | 4906.14000 | 4911.75000 | 30.9370 | 151896.9700 | 4909.87998 2014-01-13 10:47:00 | 4911.75000 | 4911.75000 | 4906.26000 | 4906.50000 | 18.6450 | 91530.0100 | 4909.08998 2014-01-13 10:48:00 | 4907.70000 | 4910.00000 | 4906.10000 | 4910.00000 | 15.7920 | 77512.3200 | 4908.33001 2014-01-13 10:49:00 | 4907.81000 | 4911.10000 | 4901.00000 | 4905.90000 | 60.3160 | 296036.4800 | 4908.08995 2014-01-13 10:50:00 | 4906.00000 | 4910.83000 | 4890.00000 | 4890.00000 | 51.9230 | 254667.1000 | 4904.71003 2014-01-13 10:51:00 | 4890.00000 | 4909.00000 | 4889.99000 | 4901.13000 | 64.0130 | 313586.3900 | 4898.79004 2014-01-13 10:52:00 | 4891.82000 | 4900.00000 | 4891.82000 | 4898.90000 | 13.4610 | 65916.0200 | 4896.81000 2014-01-13 10:53:00 | 4891.99000 | 4898.99000 | 4891.00000 | 4895.00000 | 30.4330 | 148972.8200 | 4895.11002 2014-01-13 10:54:00 | 4898.42000 | 4900.00000 | 4890.00000 | 4900.00000 | 47.0280 | 230185.7800 | 4894.64998 2014-01-13 10:55:00 | 4898.62000 | 4898.62000 | 4884.48000 | 4889.99000 | 50.7090 | 248005.5900 | 4890.75999 2014-01-13 10:56:00 | 4887.00000 | 4898.87000 | 4887.00000 | 4891.38000 | 12.1490 | 59433.6900 | 4892.06000 2014-01-13 10:57:00 | 4888.29000 | 4906.55000 | 4888.29000 | 4903.74000 | 44.8840 | 219758.6500 | 4896.15004 2014-01-13 10:58:00 | 4895.91000 | 4907.57000 | 4889.75000 | 4898.11000 | 39.6510 | 194239.6000 | 4898.73001 2014-01-13 10:59:00 | 4900.94000 | 4901.64000 | 4892.11000 | 4900.00000 | 79.1210 | 387497.6700 | 4897.53002 2014-01-13 11:00:00 | 4900.00000 | 4900.00000 | 4899.62000 | 4899.62000 | 14.5430 | 71256.8100 | 4899.73001 2014-01-13 11:01:00 | 4892.50000 | 4900.00000 | 4880.00000 | 4880.00000 | 30.6840 | 150092.7000 | 4891.56003 2014-01-13 11:02:00 | 4887.00000 | 4887.00000 | 4875.00000 | 4883.95000 | 44.6540 | 217959.9400 | 4881.08004 2014-01-13 11:03:00 | 4875.01000 | 4884.98000 | 4869.00000 | 4879.98000 | 59.2451 | 288855.7900 | 4875.60994 2014-01-13 11:04:00 | 4876.01000 | 4881.23000 | 4870.00000 | 4870.00000 | 27.0760 | 132029.4900 | 4876.25998 2014-01-13 11:05:00 | 4876.58000 | 4879.96000 | 4868.00000 | 4868.99000 | 58.3640 | 284495.0900 | 4874.50005 2014-01-13 11:06:00 | 4868.02000 | 4870.00000 | 4862.01000 | 4870.00000 | 14.0030 | 68127.2900 | 4865.19001 2014-01-13 11:07:00 | 4870.00000 | 4885.00000 | 4861.01000 | 4875.47000 | 53.2810 | 259345.9500 | 4867.51001 2014-01-13 11:08:00 | 4881.01000 | 4881.01000 | 4863.24000 | 4873.56000 | 25.3740 | 123539.6300 | 4868.75002 2014-01-13 11:09:00 | 4870.00000 | 4874.00000 | 4861.86000 | 4870.00000 | 18.7560 | 91323.1200 | 4869.00998 2014-01-13 11:10:00 | 4875.88000 | 4886.00000 | 4870.28000 | 4870.65000 | 42.6240 | 207820.6700 | 4875.67004 2014-01-13 11:11:00 | 4875.00000 | 4884.67000 | 4871.00000 | 4883.99000 | 31.8570 | 155372.1100 | 4877.16998 2014-01-13 11:12:00 | 4876.05000 | 4885.00000 | 4876.05000 | 4881.91000 | 24.4050 | 119146.4100 | 4882.04997 2014-01-13 11:13:00 | 4881.11000 | 4890.00000 | 4878.00000 | 4878.00000 | 39.6400 | 193519.8200 | 4881.93000 2014-01-13 11:14:00 | 4888.99000 | 4890.00000 | 4873.11000 | 4876.34000 | 24.3490 | 118905.6000 | 4883.38999 2014-01-13 11:15:00 | 4888.88000 | 4890.00000 | 4872.21000 | 4887.00000 | 28.0100 | 136620.6600 | 4877.57000 2014-01-13 11:16:00 | 4886.99000 | 4886.99000 | 4875.44000 | 4879.00000 | 13.9500 | 68110.8700 | 4882.50000 2014-01-13 11:17:00 | 4880.00000 | 4885.50000 | 4879.83000 | 4884.19000 | 68.7480 | 335686.2400 | 4882.84997 2014-01-13 11:18:00 | 4885.40000 | 4885.50000 | 4881.97000 | 4883.11000 | 11.2010 | 54697.1300 | 4883.24000 2014-01-13 11:19:00 | 4882.76000 | 4885.00000 | 4881.00000 | 4881.00000 | 16.9930 | 82973.2500 | 4882.79001 2014-01-13 11:20:00 | 4881.00000 | 4884.00000 | 4881.00000 | 4881.00000 | 1.9770 | 9653.2900 | 4882.80000 2014-01-13 11:21:00 | 4882.00000 | 4882.00000 | 4877.60000 | 4879.52000 | 19.9160 | 97181.9300 | 4879.58998 2014-01-13 11:22:00 | 4879.99000 | 4882.00000 | 4877.00000 | 4882.00000 | 3.2950 | 16076.9700 | 4879.20000 2014-01-13 11:23:00 | 4882.00000 | 4884.53000 | 4879.44000 | 4879.50000 | 11.7980 | 57590.5600 | 4881.38000 2014-01-13 11:24:00 | 4879.50000 | 4881.00000 | 4875.51000 | 4875.51000 | 19.9800 | 97493.3900 | 4879.55000 2014-01-13 11:25:00 | 4875.51000 | 4879.50000 | 4871.00000 | 4871.10000 | 17.8200 | 86827.5500 | 4872.48000 2014-01-13 11:26:00 | 4875.00000 | 4878.71000 | 4860.00000 | 4860.63000 | 53.8930 | 262332.7000 | 4867.66003 2014-01-13 11:27:00 | 4872.74000 | 4878.99000 | 4851.00000 | 4872.62000 | 13.9940 | 68151.0500 | 4870.02001 2014-01-13 11:28:00 | 4861.79000 | 4874.00000 | 4861.79000 | 4868.45000 | 30.3400 | 147646.2800 | 4866.39000 2014-01-13 11:29:00 | 4869.78000 | 4869.83000 | 4860.00000 | 4860.26000 | 68.6439 | 333820.2700 | 4863.07006 2014-01-13 11:30:00 | 4860.00000 | 4863.42000 | 4855.00000 | 4856.89000 | 61.1070 | 296886.1500 | 4858.45996 2014-01-13 11:31:00 | 4855.00000 | 4859.96000 | 4828.00000 | 4845.00000 | 88.2829 | 427787.2400 | 4845.64005 2014-01-13 11:32:00 | 4845.01000 | 4850.00000 | 4831.11000 | 4831.11000 | 51.9540 | 251518.9700 | 4841.19004 2014-01-13 11:33:00 | 4843.00000 | 4843.00000 | 4832.00000 | 4839.00000 | 32.7240 | 158304.8000 | 4837.57003 2014-01-13 11:34:00 | 4839.00000 | 4840.00000 | 4833.00000 | 4838.00000 | 25.2150 | 121901.7300 | 4834.48997 2014-01-13 11:35:00 | 4833.34000 | 4840.00000 | 4833.00000 | 4840.00000 | 13.7660 | 66552.2400 | 4834.53999 2014-01-13 11:36:00 | 4840.00000 | 4840.00000 | 4839.00000 | 4839.00000 | 8.4300 | 40792.8700 | 4839.01000 2014-01-13 11:37:00 | 4839.00000 | 4849.97000 | 4836.00000 | 4836.00000 | 46.0370 | 222826.7200 | 4840.16997 2014-01-13 11:38:00 | 4843.39000 | 4844.88000 | 4835.00000 | 4844.88000 | 20.6430 | 99965.9900 | 4842.61001 2014-01-13 11:39:00 | 4844.88000 | 4845.00000 | 4840.00000 | 4840.37000 | 25.6830 | 124363.7800 | 4842.26002 2014-01-13 11:40:00 | 4844.00000 | 4856.00000 | 4836.00000 | 4853.00000 | 37.0610 | 179578.2900 | 4845.48001 2014-01-13 11:41:00 | 4855.00000 | 4856.00000 | 4843.00000 | 4845.86000 | 48.0410 | 233043.8700 | 4850.94001 2014-01-13 11:42:00 | 4845.03000 | 4852.00000 | 4843.00000 | 4846.69000 | 21.8460 | 105902.0400 | 4847.65998 2014-01-13 11:43:00 | 4849.99000 | 4856.00000 | 4845.49000 | 4852.00000 | 27.6760 | 134187.6900 | 4848.51998 2014-01-13 11:44:00 | 4855.70000 | 4860.00000 | 4846.00000 | 4848.45000 | 51.8220 | 251628.4800 | 4855.63002 2014-01-13 11:45:00 | 4856.00000 | 4856.00000 | 4846.60000 | 4846.60000 | 13.3880 | 64937.9100 | 4850.45999 2014-01-13 11:46:00 | 4846.10000 | 4851.24000 | 4846.10000 | 4850.31000 | 46.2190 | 224139.9700 | 4849.51999 2014-01-13 11:47:00 | 4846.60000 | 4851.71000 | 4840.10000 | 4840.10000 | 33.8690 | 164142.1400 | 4846.37999 2014-01-13 11:48:00 | 4837.48000 | 4840.00000 | 4834.00000 | 4837.91000 | 34.0060 | 164493.2500 | 4837.17997 2014-01-13 11:49:00 | 4838.00000 | 4838.00000 | 4835.00000 | 4836.93000 | 28.9190 | 139870.2900 | 4836.61999 2014-01-13 11:50:00 | 4839.98000 | 4839.98000 | 4834.00000 | 4834.00000 | 11.7790 | 56951.6800 | 4835.02000 2014-01-13 11:51:00 | 4835.10000 | 4835.10000 | 4832.00000 | 4834.10000 | 8.7370 | 42241.2200 | 4834.74999 2014-01-13 11:52:00 | 4834.10000 | 4834.61000 | 4830.00000 | 4832.73000 | 33.5160 | 161939.9700 | 4831.71997 2014-01-13 11:53:00 | 4830.00000 | 4835.11000 | 4829.85000 | 4835.11000 | 6.9870 | 33753.6400 | 4830.92000 2014-01-13 11:54:00 | 4834.13000 | 4835.11000 | 4830.00000 | 4830.00000 | 38.9900 | 188380.9200 | 4831.52000 2014-01-13 11:55:00 | 4833.05000 | 4835.11000 | 4827.00000 | 4830.00000 | 15.9130 | 76886.5700 | 4831.68001 2014-01-13 11:56:00 | 4832.00000 | 4851.55000 | 4827.01000 | 4827.01000 | 58.1001 | 281333.8300 | 4842.23000 2014-01-13 11:57:00 | 4829.88000 | 4837.88000 | 4828.87000 | 4834.00000 | 49.1910 | 237643.2100 | 4831.03001 2014-01-13 11:58:00 | 4834.00000 | 4835.00000 | 4829.00000 | 4835.00000 | 4.2840 | 20708.0400 | 4833.81000 2014-01-13 11:59:00 | 4834.00000 | 4839.16000 | 4830.00000 | 4830.01000 | 8.3540 | 40391.2400 | 4834.96001 2014-01-13 12:00:00 | 4833.99000 | 4834.00000 | 4832.00000 | 4832.00000 | 4.7500 | 22956.3300 | 4832.91000 2014-01-13 12:01:00 | 4835.00000 | 4839.00000 | 4832.93000 | 4835.12000 | 58.7500 | 284102.1200 | 4835.78000 2014-01-13 12:02:00 | 4835.01000 | 4838.00000 | 4835.00000 | 4838.00000 | 17.5100 | 84692.6500 | 4836.82000 2014-01-13 12:03:00 | 4838.00000 | 4838.00000 | 4833.01000 | 4838.00000 | 72.7810 | 351982.7500 | 4836.19002 2014-01-13 12:04:00 | 4838.07000 | 4851.00000 | 4838.04000 | 4841.01000 | 20.9550 | 101492.5800 | 4843.35998 2014-01-13 12:05:00 | 4842.00000 | 4842.00000 | 4838.00000 | 4840.00000 | 53.0840 | 256926.3900 | 4840.00004 2014-01-13 12:06:00 | 4840.00000 | 4850.00000 | 4839.62000 | 4844.44000 | 38.4900 | 186485.1900 | 4845.03000 2014-01-13 12:07:00 | 4839.31000 | 4844.94000 | 4838.00000 | 4839.00000 | 36.5020 | 176747.1700 | 4842.12002 2014-01-13 12:08:00 | 4844.47000 | 4854.99000 | 4839.76000 | 4850.00000 | 47.6950 | 230933.1900 | 4841.86995 2014-01-13 12:09:00 | 4854.99000 | 4865.00000 | 4846.06000 | 4855.10000 | 45.4690 | 220739.2400 | 4854.71999 2014-01-13 12:10:00 | 4855.10000 | 4865.00000 | 4850.00000 | 4850.00000 | 53.5901 | 260431.0500 | 4859.69000 2014-01-13 12:11:00 | 4850.00000 | 4860.00000 | 4850.00000 | 4853.40000 | 64.3620 | 312399.8300 | 4853.79003 2014-01-13 12:12:00 | 4850.00000 | 4859.98000 | 4850.00000 | 4859.73000 | 29.4900 | 143227.3400 | 4856.81000 2014-01-13 12:13:00 | 4858.23000 | 4860.00000 | 4855.11000 | 4855.11000 | 63.1420 | 306752.7500 | 4858.14003 2014-01-13 12:14:00 | 4856.53000 | 4859.78000 | 4856.00000 | 4858.00000 | 20.8200 | 101136.0400 | 4857.64000 2014-01-13 12:15:00 | 4858.00000 | 4865.00000 | 4856.38000 | 4856.38000 | 51.0750 | 248243.7400 | 4860.37995 2014-01-13 12:16:00 | 4858.87000 | 4864.75000 | 4850.00000 | 4850.00000 | 17.8280 | 86608.5200 | 4858.00999 2014-01-13 12:17:00 | 4850.00000 | 4855.60000 | 4845.00000 | 4851.85000 | 58.8600 | 285393.4200 | 4848.68000 2014-01-13 12:18:00 | 4849.50000 | 4852.26000 | 4845.01000 | 4845.01000 | 49.3230 | 239135.7500 | 4848.36003 2014-01-13 12:19:00 | 4845.20000 | 4852.91000 | 4845.00000 | 4845.00000 | 72.1560 | 349900.1900 | 4849.21994 2014-01-13 12:20:00 | 4849.00000 | 4850.00000 | 4846.25000 | 4850.00000 | 67.9439 | 329390.8300 | 4847.98006 2014-01-13 12:21:00 | 4847.00000 | 4854.91000 | 4847.00000 | 4851.00000 | 31.0100 | 150483.7900 | 4852.75000 2014-01-13 12:22:00 | 4851.00000 | 4854.00000 | 4847.00000 | 4847.00000 | 21.4890 | 104252.2500 | 4851.42000 2014-01-13 12:23:00 | 4847.00000 | 4855.00000 | 4847.00000 | 4851.13000 | 25.0920 | 121738.8200 | 4851.70001 2014-01-13 12:24:00 | 4852.00000 | 4855.00000 | 4852.00000 | 4852.00000 | 3.0640 | 14871.0300 | 4853.47000 2014-01-13 12:25:00 | 4855.00000 | 4860.00000 | 4855.00000 | 4860.00000 | 14.2020 | 68960.2300 | 4855.67001 2014-01-13 12:26:00 | 4864.00000 | 4864.00000 | 4854.00000 | 4857.43000 | 44.5290 | 216353.4600 | 4858.70999 2014-01-13 12:27:00 | 4858.00000 | 4868.87000 | 4858.00000 | 4868.87000 | 46.6420 | 227004.2300 | 4866.95002 2014-01-13 12:28:00 | 4869.00000 | 4869.00000 | 4859.00000 | 4860.00000 | 19.9500 | 97017.0900 | 4863.01000 2014-01-13 12:29:00 | 4859.00000 | 4868.82000 | 4859.00000 | 4863.53000 | 53.4300 | 259811.2400 | 4862.65000 2014-01-13 12:30:00 | 4863.00000 | 4863.00000 | 4861.00000 | 4861.00000 | 0.7500 | 3646.8500 | 4862.47000 2014-01-13 12:31:00 | 4861.00000 | 4861.00000 | 4860.00000 | 4860.00000 | 6.0000 | 29161.5000 | 4860.25000 2014-01-13 12:32:00 | 4860.00000 | 4860.00000 | 4860.00000 | 4860.00000 | 5.9970 | 29145.4200 | 4860.00000 2014-01-13 12:33:00 | 4859.99000 | 4862.71000 | 4855.02000 | 4857.00000 | 73.8059 | 358597.9600 | 4858.65994 2014-01-13 12:34:00 | 4860.00000 | 4863.00000 | 4855.57000 | 4860.51000 | 104.2809 | 506681.0900 | 4858.81002 2014-01-13 12:35:00 | 4858.54000 | 4862.98000 | 4857.03000 | 4860.23000 | 52.7160 | 256175.8200 | 4859.54996 2014-01-13 12:36:00 | 4859.00000 | 4861.00000 | 4859.00000 | 4861.00000 | 5.2000 | 25271.3000 | 4859.87000 2014-01-13 12:37:00 | 4861.00000 | 4862.00000 | 4858.00000 | 4861.00000 | 4.6000 | 22356.9200 | 4860.20000 2014-01-13 12:38:00 | 4858.00000 | 4862.00000 | 4858.00000 | 4860.68000 | 14.0210 | 68137.5000 | 4859.67000 2014-01-13 12:39:00 | 4861.79000 | 4861.92000 | 4858.31000 | 4859.99000 | 47.5000 | 230841.0300 | 4859.81000 2014-01-13 12:40:00 | 4858.00000 | 4858.00000 | 4852.00000 | 4852.02000 | 37.2060 | 180576.9400 | 4853.43997 2014-01-13 12:41:00 | 4855.01000 | 4859.23000 | 4853.00000 | 4853.00000 | 6.9280 | 33635.7600 | 4855.05000 2014-01-13 12:42:00 | 4852.02000 | 4860.00000 | 4852.02000 | 4860.00000 | 44.3150 | 215272.5200 | 4857.77995 2014-01-13 12:43:00 | 4852.02000 | 4858.81000 | 4851.10000 | 4851.10000 | 44.3460 | 215314.0700 | 4855.31996 2014-01-13 12:44:00 | 4851.10000 | 4851.10000 | 4840.90000 | 4844.95000 | 72.1941 | 349806.9200 | 4845.37006 2014-01-13 12:45:00 | 4845.00000 | 4848.00000 | 4837.00000 | 4837.00000 | 33.5860 | 162564.3100 | 4840.23997 2014-01-13 12:46:00 | 4837.00000 | 4849.75000 | 4828.00000 | 4839.00000 | 64.8360 | 313556.1200 | 4836.13995 2014-01-13 12:47:00 | 4828.00000 | 4843.99000 | 4801.00000 | 4809.00000 | 72.3399 | 348169.2100 | 4812.96000 2014-01-13 12:48:00 | 4801.00000 | 4837.00000 | 4800.10000 | 4818.00000 | 50.3300 | 241981.0400 | 4807.89000 2014-01-13 12:49:00 | 4818.90000 | 4836.99000 | 4808.00000 | 4812.68000 | 55.3790 | 266994.4000 | 4821.21999 2014-01-13 12:50:00 | 4810.00000 | 4826.99000 | 4808.00000 | 4811.00000 | 58.2040 | 280252.7900 | 4815.01005 2014-01-13 12:51:00 | 4812.26000 | 4815.60000 | 4811.00000 | 4815.60000 | 31.2030 | 150158.9900 | 4812.33002 2014-01-13 12:52:00 | 4813.00000 | 4813.00000 | 4805.03000 | 4808.00000 | 22.4730 | 108076.3000 | 4809.16001 2014-01-13 12:53:00 | 4807.00000 | 4815.12000 | 4800.00000 | 4806.58000 | 60.5230 | 290803.2100 | 4804.84004 2014-01-13 12:54:00 | 4806.67000 | 4820.00000 | 4803.75000 | 4810.89000 | 121.2481 | 583473.7000 | 4812.22995 2014-01-13 12:55:00 | 4814.48000 | 4826.81000 | 4810.00000 | 4815.00000 | 61.4350 | 295778.9600 | 4814.49994 2014-01-13 12:56:00 | 4823.55000 | 4824.70000 | 4816.15000 | 4821.99000 | 109.2790 | 526825.5100 | 4820.91998 2014-01-13 12:57:00 | 4820.00000 | 4821.81000 | 4818.00000 | 4819.71000 | 30.3530 | 146299.5800 | 4819.94002 2014-01-13 12:58:00 | 4818.00000 | 4820.27000 | 4806.17000 | 4806.17000 | 76.3430 | 367453.4400 | 4813.19005 2014-01-13 12:59:00 | 4809.55000 | 4812.99000 | 4805.00000 | 4806.00000 | 18.7840 | 90332.1400 | 4808.99002 2014-01-13 13:00:00 | 4806.00000 | 4811.96000 | 4801.01000 | 4802.01000 | 45.9350 | 220738.6900 | 4805.45995 2014-01-13 13:01:00 | 4800.01000 | 4802.01000 | 4770.00000 | 4770.00000 | 67.0089 | 321213.4000 | 4793.58999 2014-01-13 13:02:00 | 4770.00000 | 4770.00000 | 4758.00000 | 4768.00000 | 27.2090 | 129638.8700 | 4764.55999 2014-01-13 13:03:00 | 4768.00000 | 4790.00000 | 4760.01000 | 4770.00000 | 61.1010 | 291418.7400 | 4769.46001 2014-01-13 13:04:00 | 4789.99000 | 4790.00000 | 4770.01000 | 4785.00000 | 39.8260 | 190212.8300 | 4776.09997 2014-01-13 13:05:00 | 4784.48000 | 4785.00000 | 4771.03000 | 4771.03000 | 59.9821 | 286552.8600 | 4777.31003 2014-01-13 13:06:00 | 4770.10000 | 4774.00000 | 4761.03000 | 4765.00000 | 66.7690 | 318120.9700 | 4764.49999 2014-01-13 13:07:00 | 4765.00000 | 4774.00000 | 4758.00000 | 4758.00000 | 68.3160 | 325693.0800 | 4767.44994 2014-01-13 13:08:00 | 4774.00000 | 4779.00000 | 4753.03000 | 4765.01000 | 34.6220 | 165068.5800 | 4767.74001 2014-01-13 13:09:00 | 4765.01000 | 4770.00000 | 4753.53000 | 4765.00000 | 67.7911 | 323077.9500 | 4765.79002 2014-01-13 13:10:00 | 4765.00000 | 4769.96000 | 4760.00000 | 4769.96000 | 28.7960 | 137208.9400 | 4764.85998 2014-01-13 13:11:00 | 4765.00000 | 4769.48000 | 4764.00000 | 4764.00000 | 19.7950 | 94346.5000 | 4766.17998 2014-01-13 13:12:00 | 4764.00000 | 4769.00000 | 4761.10000 | 4762.00000 | 98.5219 | 469508.1700 | 4765.52004 2014-01-13 13:13:00 | 4762.00000 | 4762.00000 | 4753.03000 | 4754.00000 | 13.7110 | 65228.5500 | 4757.39000 2014-01-13 13:14:00 | 4758.70000 | 4766.85000 | 4754.00000 | 4760.00000 | 50.7630 | 241597.4600 | 4759.32003 2014-01-13 13:15:00 | 4758.46000 | 4760.00000 | 4753.03000 | 4753.03000 | 92.3030 | 439049.2200 | 4756.61006 2014-01-13 13:16:00 | 4754.50000 | 4755.00000 | 4740.00000 | 4748.04000 | 63.2300 | 300376.0800 | 4750.53000 2014-01-13 13:17:00 | 4744.28000 | 4749.96000 | 4740.00000 | 4746.38000 | 68.8080 | 326449.7100 | 4744.35997 2014-01-13 13:18:00 | 4745.00000 | 4745.00000 | 4738.00000 | 4738.00000 | 40.3430 | 191324.2200 | 4742.44003 2014-01-13 13:19:00 | 4740.00000 | 4740.00000 | 4717.54000 | 4717.54000 | 54.7150 | 258882.7600 | 4731.47994 2014-01-13 13:20:00 | 4716.03000 | 4717.54000 | 4705.00000 | 4710.00000 | 75.7580 | 357002.8300 | 4712.40997 2014-01-13 13:21:00 | 4706.01000 | 4710.00000 | 4704.90000 | 4710.00000 | 75.2731 | 354289.2900 | 4706.72005 2014-01-13 13:22:00 | 4707.02000 | 4717.55000 | 4707.01000 | 4710.10000 | 83.7241 | 394513.6900 | 4712.07007 2014-01-13 13:23:00 | 4717.00000 | 4717.55000 | 4708.00000 | 4710.00000 | 81.0559 | 382023.0900 | 4713.07993 2014-01-13 13:24:00 | 4710.50000 | 4715.01000 | 4710.00000 | 4713.00000 | 14.0430 | 66172.0700 | 4712.10001 2014-01-13 13:25:00 | 4711.00000 | 4715.00000 | 4709.00000 | 4709.00000 | 39.2480 | 184933.4000 | 4711.91998 2014-01-13 13:26:00 | 4707.11000 | 4710.00000 | 4700.00000 | 4700.00000 | 154.1428 | 724520.7300 | 4700.32009 2014-01-13 13:27:00 | 4700.00000 | 4700.00000 | 4680.00000 | 4680.00000 | 26.0510 | 122268.8400 | 4693.44001 2014-01-13 13:28:00 | 4680.00000 | 4684.67000 | 4660.03000 | 4670.00000 | 55.7290 | 260370.9100 | 4672.08999 2014-01-13 13:29:00 | 4670.00000 | 4700.00000 | 4651.10000 | 4700.00000 | 110.1880 | 514756.6400 | 4671.61995 2014-01-13 13:30:00 | 4700.00000 | 4715.00000 | 4663.00000 | 4696.20000 | 61.3930 | 288028.3800 | 4691.55004 2014-01-13 13:31:00 | 4680.03000 | 4700.00000 | 4671.00000 | 4698.00000 | 48.1840 | 226023.5200 | 4690.84004 2014-01-13 13:32:00 | 4698.00000 | 4700.00000 | 4682.00000 | 4687.00000 | 64.4280 | 302350.4400 | 4692.83997 2014-01-13 13:33:00 | 4688.04000 | 4705.00000 | 4685.70000 | 4705.00000 | 20.9700 | 98508.9500 | 4697.61000 2014-01-13 13:34:00 | 4703.00000 | 4728.81000 | 4703.00000 | 4722.53000 | 63.8790 | 301064.8500 | 4713.04999 2014-01-13 13:35:00 | 4729.82000 | 4767.00000 | 4721.00000 | 4750.03000 | 104.0530 | 494269.2100 | 4750.17006 2014-01-13 13:36:00 | 4750.03000 | 4767.00000 | 4750.03000 | 4756.00000 | 51.1340 | 243433.3500 | 4760.69004 2014-01-13 13:37:00 | 4765.00000 | 4765.00000 | 4750.00000 | 4760.00000 | 56.9740 | 271135.1100 | 4758.93005 2014-01-13 13:38:00 | 4760.00000 | 4760.00000 | 4755.00000 | 4760.00000 | 14.0760 | 66995.1600 | 4759.52999 2014-01-13 13:39:00 | 4755.01000 | 4760.00000 | 4750.10000 | 4750.10000 | 38.2690 | 181967.2300 | 4754.94999 2014-01-13 13:40:00 | 4750.01000 | 4750.01000 | 4721.52000 | 4731.23000 | 36.0750 | 170822.8200 | 4735.20996 2014-01-13 13:41:00 | 4721.10000 | 4729.00000 | 4718.99000 | 4720.96000 | 39.0990 | 184602.2900 | 4721.40999 2014-01-13 13:42:00 | 4720.01000 | 4722.46000 | 4718.00000 | 4720.00000 | 49.5610 | 233927.6300 | 4719.99001 2014-01-13 13:43:00 | 4725.00000 | 4731.22000 | 4720.00000 | 4731.22000 | 48.3210 | 228357.0000 | 4725.83001 2014-01-13 13:44:00 | 4731.23000 | 4745.00000 | 4722.00000 | 4740.00000 | 60.1949 | 284983.3500 | 4734.33994 2014-01-13 13:45:00 | 4741.20000 | 4762.00000 | 4741.20000 | 4762.00000 | 55.0360 | 261698.7700 | 4755.04995 2014-01-13 13:46:00 | 4764.00000 | 4780.00000 | 4764.00000 | 4780.00000 | 78.4310 | 374482.1900 | 4774.67002 2014-01-13 13:47:00 | 4782.00000 | 4792.00000 | 4778.00000 | 4785.00000 | 74.8309 | 358167.7800 | 4786.36001 2014-01-13 13:48:00 | 4790.00000 | 4790.00000 | 4778.00000 | 4778.00000 | 34.2430 | 163751.4300 | 4782.04002 2014-01-13 13:49:00 | 4780.00000 | 4790.00000 | 4778.00000 | 4785.10000 | 44.6100 | 213475.9300 | 4785.38000 2014-01-13 13:50:00 | 4780.44000 | 4785.99000 | 4772.00000 | 4772.00000 | 43.7210 | 208997.4300 | 4780.25001 2014-01-13 13:51:00 | 4776.11000 | 4776.75000 | 4742.50000 | 4760.06000 | 45.4130 | 216235.6100 | 4761.54003 2014-01-13 13:52:00 | 4764.28000 | 4765.00000 | 4761.25000 | 4765.00000 | 20.0650 | 95582.1500 | 4763.62998 2014-01-13 13:53:00 | 4765.00000 | 4775.91000 | 4765.00000 | 4765.61000 | 45.7390 | 218185.3000 | 4770.21999 2014-01-13 13:54:00 | 4765.61000 | 4772.60000 | 4765.00000 | 4765.00000 | 29.0550 | 138502.8400 | 4766.91997 2014-01-13 13:55:00 | 4772.97000 | 4772.98000 | 4765.00000 | 4767.44000 | 59.6050 | 284176.5600 | 4767.65994 2014-01-13 13:56:00 | 4770.00000 | 4770.00000 | 4760.90000 | 4761.82000 | 54.0750 | 257552.3800 | 4762.86994 2014-01-13 13:57:00 | 4760.00000 | 4760.00000 | 4751.04000 | 4755.18000 | 22.5450 | 107238.4400 | 4756.63998 2014-01-13 13:58:00 | 4756.21000 | 4757.83000 | 4743.00000 | 4743.00000 | 51.3170 | 243837.7700 | 4751.59997 2014-01-13 13:59:00 | 4745.00000 | 4745.00000 | 4730.00000 | 4730.00000 | 23.6900 | 112311.5000 | 4740.88000 2014-01-13 14:00:00 | 4730.01000 | 4731.00000 | 4701.00000 | 4708.38000 | 73.7330 | 347605.5700 | 4714.38005 2014-01-13 14:01:00 | 4717.40000 | 4718.76000 | 4702.00000 | 4715.00000 | 58.5590 | 275697.6300 | 4708.02999 2014-01-13 14:02:00 | 4712.52000 | 4730.00000 | 4711.00000 | 4721.03000 | 63.4280 | 299268.0900 | 4718.22997 2014-01-13 14:03:00 | 4729.00000 | 4729.00000 | 4723.00000 | 4727.00000 | 38.3470 | 181185.2100 | 4724.88998 2014-01-13 14:04:00 | 4728.00000 | 4739.96000 | 4725.00000 | 4736.00000 | 100.1340 | 473425.3800 | 4727.92008 2014-01-13 14:05:00 | 4737.98000 | 4759.89000 | 4737.98000 | 4758.00000 | 31.1370 | 147974.3400 | 4752.35998 2014-01-13 14:06:00 | 4758.00000 | 4789.73000 | 4751.00000 | 4781.00000 | 90.7540 | 433676.9400 | 4778.60008 2014-01-13 14:07:00 | 4781.00000 | 4789.90000 | 4780.00000 | 4781.00000 | 55.2550 | 264247.2400 | 4782.31994 2014-01-13 14:08:00 | 4781.00000 | 4781.00000 | 4740.00000 | 4760.00000 | 57.8980 | 275805.3500 | 4763.63998 2014-01-13 14:09:00 | 4779.35000 | 4779.90000 | 4724.00000 | 4778.98000 | 131.5929 | 627807.1900 | 4770.83008 2014-01-13 14:10:00 | 4778.98000 | 4780.00000 | 4777.00000 | 4778.60000 | 86.9320 | 415429.0300 | 4778.78004 2014-01-13 14:11:00 | 4780.00000 | 4785.00000 | 4780.00000 | 4784.99000 | 16.4420 | 78649.7500 | 4783.47001 2014-01-13 14:12:00 | 4784.99000 | 4789.65000 | 4783.00000 | 4789.54000 | 117.4709 | 562090.1200 | 4784.93002 2014-01-13 14:13:00 | 4784.00000 | 4798.99000 | 4783.00000 | 4798.98000 | 73.9660 | 354471.8800 | 4792.35994 2014-01-13 14:14:00 | 4798.98000 | 4798.98000 | 4790.00000 | 4790.00000 | 97.3870 | 466800.3000 | 4793.24994 2014-01-13 14:15:00 | 4790.00000 | 4796.99000 | 4790.00000 | 4792.00000 | 42.0140 | 201381.6900 | 4793.20004 2014-01-13 14:16:00 | 4795.00000 | 4797.00000 | 4795.00000 | 4797.00000 | 7.4770 | 35858.4800 | 4795.84000 2014-01-13 14:17:00 | 4798.95000 | 4825.00000 | 4797.01000 | 4823.77000 | 59.0481 | 283712.3200 | 4804.76998 2014-01-13 14:18:00 | 4823.77000 | 4836.99000 | 4820.00000 | 4820.00000 | 39.8330 | 192239.7300 | 4826.14002 2014-01-13 14:19:00 | 4820.00000 | 4827.00000 | 4810.00000 | 4810.96000 | 50.7610 | 244465.6500 | 4816.01001 2014-01-13 14:20:00 | 4810.11000 | 4810.11000 | 4780.03000 | 4783.00000 | 76.2401 | 365847.9100 | 4798.63000 2014-01-13 14:21:00 | 4790.00000 | 4794.04000 | 4762.00000 | 4766.16000 | 88.3980 | 422246.4700 | 4776.64996 2014-01-13 14:22:00 | 4778.00000 | 4778.00000 | 4763.00000 | 4770.25000 | 34.9250 | 166606.4100 | 4770.41004 2014-01-13 14:23:00 | 4776.54000 | 4788.00000 | 4763.05000 | 4787.99000 | 76.6731 | 366139.2600 | 4775.33005 2014-01-13 14:24:00 | 4780.00000 | 4780.00000 | 4772.00000 | 4772.00000 | 53.3150 | 254609.7000 | 4775.56994 2014-01-13 14:25:00 | 4776.60000 | 4777.00000 | 4773.11000 | 4776.00000 | 41.6850 | 199037.4600 | 4774.79996 2014-01-13 14:26:00 | 4776.00000 | 4776.00000 | 4773.00000 | 4773.00000 | 3.9890 | 19045.6700 | 4774.55000 2014-01-13 14:27:00 | 4773.01000 | 4775.00000 | 4770.00000 | 4770.00000 | 29.3720 | 140150.2300 | 4771.56001 2014-01-13 14:28:00 | 4770.00000 | 4770.00000 | 4761.00000 | 4762.06000 | 179.1619 | 854138.2700 | 4767.41007 2014-01-13 14:29:00 | 4764.44000 | 4769.00000 | 4762.01000 | 4769.00000 | 49.0130 | 233667.5800 | 4767.46003 2014-01-13 14:30:00 | 4769.00000 | 4770.00000 | 4750.00000 | 4759.43000 | 18.4080 | 87603.8300 | 4759.00999 2014-01-13 14:31:00 | 4760.00000 | 4769.00000 | 4745.00000 | 4756.86000 | 45.4500 | 215994.2100 | 4752.35000 2014-01-13 14:32:00 | 4755.02000 | 4766.95000 | 4752.69000 | 4755.01000 | 53.0970 | 252790.8900 | 4760.92997 2014-01-13 14:33:00 | 4755.01000 | 4760.00000 | 4751.99000 | 4751.99000 | 49.0540 | 233272.8900 | 4755.43004 2014-01-13 14:34:00 | 4752.50000 | 4764.98000 | 4751.00000 | 4752.00000 | 67.9360 | 322900.0000 | 4752.99994 2014-01-13 14:35:00 | 4753.00000 | 4753.01000 | 4751.00000 | 4752.00000 | 54.4400 | 258728.6300 | 4752.55000 2014-01-13 14:36:00 | 4752.00000 | 4752.00000 | 4750.00000 | 4752.00000 | 47.8570 | 227406.9000 | 4751.79997 2014-01-13 14:37:00 | 4752.00000 | 4757.98000 | 4747.00000 | 4747.00000 | 101.2680 | 481209.3100 | 4751.83996 2014-01-13 14:38:00 | 4755.34000 | 4759.18000 | 4750.00000 | 4757.38000 | 20.8190 | 98989.5600 | 4754.77000 2014-01-13 14:39:00 | 4758.00000 | 4771.00000 | 4758.00000 | 4770.00000 | 46.2690 | 220529.8900 | 4766.25999 2014-01-13 14:40:00 | 4770.00000 | 4773.10000 | 4769.00000 | 4770.10000 | 21.7510 | 103761.9700 | 4770.45000 2014-01-13 14:41:00 | 4770.00000 | 4780.01000 | 4770.00000 | 4780.00000 | 53.7420 | 256747.6400 | 4777.41002 2014-01-13 14:42:00 | 4779.54000 | 4790.01000 | 4779.54000 | 4790.00000 | 9.9970 | 47853.6900 | 4786.80999 2014-01-13 14:43:00 | 4790.54000 | 4795.00000 | 4770.00000 | 4779.62000 | 65.6080 | 313917.0000 | 4784.73997 2014-01-13 14:44:00 | 4778.04000 | 4788.00000 | 4770.00000 | 4777.95000 | 108.3840 | 517604.2900 | 4775.65009 2014-01-13 14:45:00 | 4777.12000 | 4780.00000 | 4771.10000 | 4780.00000 | 49.2090 | 235009.5300 | 4775.73999 2014-01-13 14:46:00 | 4782.21000 | 4788.05000 | 4772.00000 | 4777.00000 | 49.2990 | 235535.4900 | 4777.68999 2014-01-13 14:47:00 | 4773.47000 | 4781.81000 | 4773.00000 | 4775.00000 | 35.3800 | 169060.4200 | 4778.42000 2014-01-13 14:48:00 | 4779.75000 | 4783.00000 | 4774.78000 | 4783.00000 | 15.0690 | 72029.3300 | 4779.97000 2014-01-13 14:49:00 | 4785.00000 | 4798.00000 | 4785.00000 | 4795.83000 | 55.5360 | 266139.4900 | 4792.19995 2014-01-13 14:50:00 | 4796.88000 | 4797.00000 | 4785.00000 | 4785.00000 | 37.0270 | 177353.0300 | 4789.82998 2014-01-13 14:51:00 | 4788.97000 | 4791.00000 | 4784.03000 | 4790.00000 | 18.6350 | 89201.6700 | 4786.77998 2014-01-13 14:52:00 | 4791.00000 | 4797.60000 | 4790.00000 | 4797.00000 | 23.6920 | 113630.2000 | 4796.14001 2014-01-13 14:53:00 | 4797.00000 | 4808.00000 | 4793.00000 | 4806.00000 | 27.8720 | 133827.2500 | 4801.49001 2014-01-13 14:54:00 | 4806.00000 | 4810.00000 | 4797.90000 | 4797.90000 | 37.4150 | 179785.2200 | 4805.15996 2014-01-13 14:55:00 | 4791.99000 | 4791.99000 | 4780.79000 | 4782.00000 | 68.0300 | 325460.3900 | 4784.07000 2014-01-13 14:56:00 | 4784.37000 | 4791.80000 | 4784.00000 | 4791.80000 | 18.9650 | 90777.8900 | 4786.59998 2014-01-13 14:57:00 | 4788.00000 | 4796.40000 | 4788.00000 | 4795.00000 | 16.7630 | 80365.8400 | 4794.24001 2014-01-13 14:58:00 | 4795.60000 | 4800.00000 | 4791.80000 | 4795.00000 | 18.0060 | 86353.3000 | 4795.80998 2014-01-13 14:59:00 | 4795.00000 | 4795.00000 | 4792.10000 | 4795.00000 | 9.8740 | 47339.6700 | 4794.38001 2014-01-13 15:00:00 | 4791.10000 | 4795.00000 | 4788.99000 | 4795.00000 | 34.7480 | 166544.9600 | 4792.93999 2014-01-13 15:01:00 | 4794.99000 | 4794.99000 | 4792.00000 | 4792.00000 | 0.0300 | 143.8000 | 4793.33000 2014-01-13 15:02:00 | 4791.10000 | 4792.00000 | 4783.00000 | 4784.00000 | 29.3760 | 140687.5400 | 4789.19998 2014-01-13 15:03:00 | 4787.50000 | 4792.00000 | 4784.15000 | 4789.73000 | 21.5710 | 103309.1500 | 4789.26000 2014-01-13 15:04:00 | 4792.00000 | 4795.00000 | 4790.00000 | 4795.00000 | 50.1600 | 240417.8800 | 4793.02000 2014-01-13 15:05:00 | 4795.00000 | 4797.80000 | 4789.40000 | 4794.89000 | 38.7610 | 185778.2600 | 4792.92001 2014-01-13 15:06:00 | 4797.98000 | 4800.00000 | 4797.00000 | 4797.00000 | 10.5870 | 50814.6400 | 4799.71999 2014-01-13 15:07:00 | 4800.00000 | 4808.00000 | 4800.00000 | 4808.00000 | 44.2050 | 212233.6800 | 4801.11995 2014-01-13 15:08:00 | 4808.00000 | 4810.00000 | 4804.07000 | 4806.00000 | 48.5560 | 233403.4500 | 4806.88996 2014-01-13 15:09:00 | 4806.00000 | 4807.00000 | 4804.40000 | 4807.00000 | 7.2720 | 34949.6300 | 4806.05000 2014-01-13 15:10:00 | 4809.00000 | 4825.00000 | 4809.00000 | 4825.00000 | 18.3980 | 88522.2000 | 4811.50999 2014-01-13 15:11:00 | 4827.00000 | 4836.00000 | 4825.00000 | 4836.00000 | 53.9670 | 260551.9400 | 4827.98997 2014-01-13 15:12:00 | 4836.99000 | 4846.50000 | 4825.01000 | 4846.50000 | 29.6020 | 143222.1400 | 4838.26001 2014-01-13 15:13:00 | 4846.50000 | 4857.00000 | 4844.00000 | 4850.10000 | 42.6330 | 206735.4900 | 4849.19003 2014-01-13 15:14:00 | 4855.00000 | 4860.00000 | 4847.00000 | 4850.00000 | 48.2240 | 234129.1500 | 4855.03004 2014-01-13 15:15:00 | 4842.00000 | 4855.00000 | 4842.00000 | 4855.00000 | 77.9049 | 377742.3700 | 4848.75992 2014-01-13 15:16:00 | 4855.00000 | 4865.00000 | 4855.00000 | 4860.00000 | 49.1860 | 239064.3400 | 4860.40996 2014-01-13 15:17:00 | 4862.01000 | 4871.00000 | 4860.00000 | 4861.00000 | 62.9790 | 306266.2300 | 4862.98999 2014-01-13 15:18:00 | 4861.00000 | 4862.00000 | 4854.00000 | 4858.99000 | 19.4850 | 94696.0100 | 4859.93998 2014-01-13 15:19:00 | 4855.00000 | 4860.00000 | 4840.00000 | 4850.10000 | 52.0220 | 252517.7300 | 4854.06002 2014-01-13 15:20:00 | 4850.00000 | 4860.00000 | 4850.00000 | 4859.00000 | 42.9290 | 208406.3500 | 4854.67999 2014-01-13 15:21:00 | 4856.00000 | 4870.00000 | 4856.00000 | 4870.00000 | 30.8960 | 150210.2900 | 4861.79997 2014-01-13 15:22:00 | 4867.30000 | 4870.00000 | 4861.28000 | 4862.91000 | 38.1850 | 185812.6100 | 4866.11996 2014-01-13 15:23:00 | 4864.00000 | 4864.00000 | 4860.00000 | 4863.80000 | 8.5160 | 41403.4300 | 4861.83999 2014-01-13 15:24:00 | 4863.80000 | 4864.00000 | 4862.40000 | 4863.98000 | 3.2280 | 15699.6900 | 4863.60000 2014-01-13 15:25:00 | 4863.98000 | 4864.00000 | 4857.00000 | 4862.06000 | 17.2010 | 83624.1700 | 4861.59000 2014-01-13 15:26:00 | 4861.00000 | 4862.06000 | 4857.21000 | 4861.00000 | 15.8550 | 77069.0800 | 4860.86998 2014-01-13 15:27:00 | 4860.00000 | 4862.06000 | 4857.00000 | 4857.01000 | 20.3140 | 98731.1300 | 4860.25002 2014-01-13 15:28:00 | 4857.00000 | 4857.00000 | 4837.00000 | 4837.00000 | 44.2620 | 214583.7900 | 4848.04002 2014-01-13 15:29:00 | 4837.00000 | 4837.00000 | 4813.02000 | 4830.00000 | 52.8520 | 255024.9400 | 4825.27002 2014-01-13 15:30:00 | 4830.00000 | 4850.00000 | 4813.00000 | 4827.00000 | 33.0180 | 159191.2100 | 4821.34999 2014-01-13 15:31:00 | 4817.88000 | 4827.00000 | 4817.00000 | 4820.00000 | 18.8790 | 90983.5000 | 4819.30000 2014-01-13 15:32:00 | 4820.00000 | 4822.98000 | 4815.00000 | 4821.00000 | 63.7380 | 307141.3000 | 4818.80997 2014-01-13 15:33:00 | 4821.00000 | 4827.00000 | 4821.00000 | 4823.00000 | 12.4320 | 59972.3000 | 4824.03001 2014-01-13 15:34:00 | 4826.00000 | 4830.00000 | 4825.80000 | 4830.00000 | 5.7390 | 27705.1600 | 4827.52000 2014-01-13 15:35:00 | 4849.00000 | 4859.93000 | 4831.00000 | 4832.00000 | 81.4680 | 394753.2700 | 4845.49997 2014-01-13 15:36:00 | 4848.00000 | 4849.99000 | 4834.00000 | 4840.01000 | 27.2970 | 132216.0700 | 4843.60998 2014-01-13 15:37:00 | 4844.00000 | 4848.67000 | 4838.00000 | 4842.44000 | 16.2350 | 78626.7300 | 4843.03998 2014-01-13 15:38:00 | 4842.00000 | 4842.00000 | 4832.00000 | 4832.00000 | 33.1230 | 160144.4300 | 4834.84002 2014-01-13 15:39:00 | 4839.99000 | 4860.00000 | 4832.00000 | 4840.00000 | 51.0200 | 247293.3300 | 4846.99000 2014-01-13 15:40:00 | 4842.00000 | 4842.00000 | 4835.00000 | 4840.00000 | 13.1410 | 63596.4500 | 4839.54000 2014-01-13 15:41:00 | 4847.00000 | 4848.00000 | 4841.07000 | 4845.00000 | 25.4160 | 123128.1900 | 4844.50998 2014-01-13 15:42:00 | 4845.77000 | 4850.00000 | 4845.00000 | 4847.32000 | 25.2830 | 122557.1800 | 4847.41002 2014-01-13 15:43:00 | 4848.00000 | 4854.07000 | 4847.20000 | 4851.00000 | 36.8850 | 178962.7200 | 4851.90996 2014-01-13 15:44:00 | 4853.00000 | 4857.95000 | 4849.49000 | 4850.00000 | 27.1800 | 131880.5600 | 4852.12000 2014-01-13 15:45:00 | 4848.00000 | 4860.00000 | 4848.00000 | 4856.00000 | 13.2280 | 64244.7500 | 4856.71999 2014-01-13 15:46:00 | 4856.00000 | 4868.00000 | 4854.03000 | 4868.00000 | 28.3260 | 137594.0600 | 4857.51998 2014-01-13 15:47:00 | 4868.15000 | 4875.00000 | 4866.00000 | 4874.00000 | 24.1630 | 117703.5800 | 4871.23001 2014-01-13 15:48:00 | 4874.00000 | 4875.00000 | 4865.00000 | 4874.10000 | 30.4060 | 148167.2100 | 4872.95998 2014-01-13 15:49:00 | 4874.10000 | 4875.00000 | 4865.10000 | 4865.10000 | 15.4250 | 75138.3500 | 4871.20998 2014-01-13 15:50:00 | 4866.01000 | 4871.00000 | 4852.00000 | 4852.00000 | 19.2680 | 93630.0600 | 4859.35999 2014-01-13 15:51:00 | 4854.76000 | 4860.00000 | 4852.00000 | 4860.00000 | 28.6330 | 139020.0400 | 4855.24002 2014-01-13 15:52:00 | 4855.00000 | 4855.00000 | 4852.00000 | 4853.50000 | 16.7710 | 81396.7300 | 4853.42000 2014-01-13 15:53:00 | 4852.00000 | 4853.67000 | 4850.00000 | 4850.00000 | 43.6620 | 211821.4800 | 4851.39002 2014-01-13 15:54:00 | 4850.00000 | 4850.00000 | 4840.00000 | 4849.98000 | 36.4860 | 176776.1900 | 4845.03997 2014-01-13 15:55:00 | 4850.10000 | 4851.00000 | 4840.00000 | 4842.00000 | 45.9880 | 222805.9500 | 4844.86998 2014-01-13 15:56:00 | 4843.00000 | 4849.99000 | 4840.00000 | 4840.00000 | 22.8470 | 110674.9000 | 4844.17999 2014-01-13 15:57:00 | 4840.99000 | 4843.27000 | 4834.89000 | 4843.27000 | 24.3710 | 117994.8600 | 4841.61001 2014-01-13 15:58:00 | 4842.06000 | 4855.76000 | 4835.01000 | 4843.00000 | 24.0980 | 116716.1200 | 4843.38999 2014-01-13 15:59:00 | 4842.50000 | 4843.00000 | 4838.18000 | 4843.00000 | 38.7020 | 187354.2700 | 4840.95002 2014-01-13 16:00:00 | 4848.84000 | 4850.00000 | 4843.27000 | 4844.02000 | 10.3120 | 49979.0100 | 4846.68000 2014-01-13 16:01:00 | 4844.04000 | 4849.01000 | 4840.00000 | 4840.00000 | 41.1950 | 199531.4200 | 4843.57996 2014-01-13 16:02:00 | 4843.00000 | 4850.00000 | 4840.00000 | 4841.00000 | 3.6800 | 17830.1800 | 4845.16000 2014-01-13 16:03:00 | 4845.00000 | 4850.00000 | 4845.00000 | 4846.36000 | 29.9180 | 145023.6600 | 4847.36999 2014-01-13 16:04:00 | 4849.18000 | 4852.90000 | 4838.61000 | 4850.27000 | 37.6870 | 182707.7900 | 4848.02998 2014-01-13 16:05:00 | 4848.39000 | 4848.64000 | 4841.01000 | 4841.01000 | 6.1590 | 29848.0800 | 4846.25000 2014-01-13 16:06:00 | 4840.11000 | 4840.11000 | 4820.00000 | 4821.00000 | 24.1250 | 116685.8200 | 4836.71997 2014-01-13 16:07:00 | 4827.73000 | 4838.00000 | 4820.00000 | 4820.00000 | 32.9010 | 158776.1000 | 4825.87001 2014-01-13 16:08:00 | 4820.00000 | 4834.00000 | 4818.00000 | 4833.00000 | 28.8690 | 139282.9200 | 4824.64999 2014-01-13 16:09:00 | 4833.00000 | 4833.00000 | 4820.10000 | 4820.10000 | 37.5750 | 181349.6300 | 4826.33996 2014-01-13 16:10:00 | 4820.10000 | 4829.99000 | 4820.00000 | 4820.00000 | 31.0890 | 149880.0500 | 4820.99999 2014-01-13 16:11:00 | 4820.11000 | 4827.99000 | 4818.00000 | 4818.00000 | 7.8690 | 37936.0900 | 4820.95000 2014-01-13 16:12:00 | 4820.00000 | 4821.90000 | 4818.00000 | 4819.00000 | 12.3950 | 59744.4300 | 4820.03999 2014-01-13 16:13:00 | 4819.00000 | 4820.00000 | 4814.00000 | 4816.00000 | 21.3630 | 102878.8800 | 4815.75001 2014-01-13 16:14:00 | 4814.01000 | 4815.99000 | 4808.00000 | 4808.00000 | 13.6780 | 65795.5600 | 4810.31999 2014-01-13 16:15:00 | 4807.00000 | 4807.00000 | 4783.00000 | 4799.99000 | 9.1760 | 44070.6000 | 4802.80999 2014-01-13 16:16:00 | 4799.50000 | 4803.00000 | 4783.00000 | 4803.00000 | 63.9389 | 306859.0000 | 4799.24999 2014-01-13 16:17:00 | 4800.00000 | 4802.00000 | 4790.00000 | 4802.00000 | 6.8740 | 32988.5000 | 4799.02001 2014-01-13 16:18:00 | 4802.00000 | 4803.00000 | 4802.00000 | 4803.00000 | 11.9000 | 57152.1200 | 4802.70000 2014-01-13 16:19:00 | 4800.70000 | 4803.00000 | 4798.48000 | 4800.00000 | 6.1780 | 29668.9700 | 4802.36000 2014-01-13 16:20:00 | 4798.00000 | 4801.50000 | 4795.00000 | 4797.00000 | 48.0860 | 230719.1700 | 4798.04996 2014-01-13 16:21:00 | 4797.00000 | 4803.00000 | 4785.81000 | 4786.11000 | 29.6320 | 142064.7400 | 4794.30001 2014-01-13 16:22:00 | 4788.74000 | 4800.00000 | 4780.00000 | 4780.01000 | 15.9670 | 76435.1200 | 4787.06999 2014-01-13 16:23:00 | 4777.00000 | 4801.00000 | 4775.01000 | 4777.00000 | 29.8920 | 143030.6900 | 4784.92001 2014-01-13 16:24:00 | 4777.00000 | 4777.82000 | 4777.00000 | 4777.00000 | 11.5200 | 55035.7500 | 4777.41000 2014-01-13 16:25:00 | 4792.99000 | 4792.99000 | 4777.00000 | 4787.89000 | 14.0010 | 66974.5500 | 4783.55000 2014-01-13 16:26:00 | 4786.15000 | 4789.98000 | 4781.01000 | 4789.98000 | 12.7300 | 60925.0000 | 4785.94000 2014-01-13 16:27:00 | 4790.18000 | 4790.18000 | 4781.00000 | 4783.12000 | 8.8880 | 42522.9200 | 4784.31000 2014-01-13 16:28:00 | 4788.99000 | 4788.99000 | 4782.22000 | 4788.99000 | 14.9650 | 71629.9700 | 4786.49998 2014-01-13 16:29:00 | 4783.78000 | 4787.27000 | 4782.00000 | 4784.00000 | 32.3440 | 154745.3400 | 4784.36003 2014-01-13 16:30:00 | 4783.00000 | 4784.97000 | 4782.10000 | 4783.00000 | 6.9870 | 33419.0400 | 4783.03000 2014-01-13 16:31:00 | 4785.00000 | 4785.00000 | 4785.00000 | 4785.00000 | 11.0800 | 53017.8000 | 4785.00000 2014-01-13 16:32:00 | 4789.00000 | 4800.99000 | 4789.00000 | 4800.99000 | 41.9950 | 201367.4400 | 4795.02996 2014-01-13 16:33:00 | 4791.20000 | 4810.00000 | 4791.20000 | 4795.02000 | 7.2030 | 34572.0700 | 4799.68000 2014-01-13 16:34:00 | 4790.00000 | 4805.00000 | 4790.00000 | 4803.13000 | 24.2710 | 116485.1400 | 4799.35001 2014-01-13 16:35:00 | 4792.00000 | 4803.00000 | 4785.00000 | 4785.00000 | 15.8820 | 76119.9400 | 4792.84001 2014-01-13 16:36:00 | 4784.99000 | 4784.99000 | 4770.00000 | 4770.00000 | 11.5020 | 54960.9500 | 4778.38000 2014-01-13 16:37:00 | 4771.00000 | 4787.64000 | 4771.00000 | 4787.64000 | 13.5110 | 64614.9200 | 4782.39000 2014-01-13 16:38:00 | 4783.34000 | 4790.00000 | 4776.24000 | 4790.00000 | 22.4910 | 107630.9000 | 4785.51000 2014-01-13 16:39:00 | 4784.11000 | 4784.11000 | 4779.39000 | 4779.39000 | 21.7140 | 103816.0800 | 4781.07002 2014-01-13 16:40:00 | 4786.84000 | 4788.00000 | 4781.21000 | 4788.00000 | 8.5200 | 40769.2900 | 4785.13000 2014-01-13 16:41:00 | 4783.93000 | 4787.62000 | 4780.33000 | 4785.27000 | 8.9930 | 43022.4300 | 4783.99001 2014-01-13 16:42:00 | 4786.68000 | 4788.00000 | 4780.66000 | 4788.00000 | 7.6790 | 36737.9300 | 4784.21000 2014-01-13 16:43:00 | 4781.27000 | 4787.32000 | 4780.53000 | 4785.87000 | 11.2220 | 53698.5700 | 4785.12000 2014-01-13 16:44:00 | 4788.88000 | 4789.00000 | 4788.88000 | 4789.00000 | 2.0000 | 9577.9500 | 4788.97000 2014-01-13 16:45:00 | 4784.68000 | 4789.00000 | 4775.78000 | 4789.00000 | 16.3100 | 78038.5100 | 4784.70000 2014-01-13 16:46:00 | 4790.00000 | 4790.00000 | 4786.35000 | 4789.00000 | 13.0160 | 62310.4400 | 4787.21999 2014-01-13 16:47:00 | 4789.00000 | 4792.00000 | 4789.00000 | 4790.00000 | 11.5430 | 55288.9900 | 4789.83001 2014-01-13 16:48:00 | 4789.00000 | 4798.19000 | 4784.21000 | 4794.74000 | 11.2880 | 54092.1900 | 4792.01000 2014-01-13 16:49:00 | 4798.00000 | 4800.00000 | 4795.00000 | 4800.00000 | 20.3390 | 97596.0800 | 4798.47000 2014-01-13 16:50:00 | 4797.44000 | 4799.00000 | 4788.03000 | 4799.00000 | 11.1570 | 53486.3500 | 4793.96999 2014-01-13 16:51:00 | 4790.00000 | 4796.61000 | 4788.40000 | 4788.40000 | 15.5710 | 74635.8300 | 4793.26000 2014-01-13 16:52:00 | 4788.40000 | 4788.50000 | 4788.40000 | 4788.50000 | 3.4680 | 16606.2800 | 4788.43000 2014-01-13 16:53:00 | 4788.50000 | 4788.50000 | 4775.01000 | 4778.39000 | 24.6030 | 117601.8500 | 4779.98002 2014-01-13 16:54:00 | 4780.00000 | 4780.00000 | 4775.01000 | 4780.00000 | 4.8520 | 23175.0100 | 4776.38000 2014-01-13 16:55:00 | 4780.00000 | 4787.57000 | 4770.00000 | 4787.57000 | 44.9290 | 214622.9200 | 4776.93999 2014-01-13 16:56:00 | 4779.70000 | 4787.30000 | 4775.00000 | 4775.00000 | 10.9830 | 52512.8800 | 4781.29001 2014-01-13 16:57:00 | 4773.77000 | 4781.40000 | 4773.77000 | 4781.40000 | 17.2200 | 82265.3600 | 4777.31000 2014-01-13 16:58:00 | 4782.39000 | 4783.58000 | 4775.70000 | 4780.10000 | 12.7240 | 60849.3000 | 4782.25001 2014-01-13 16:59:00 | 4773.70000 | 4778.73000 | 4772.70000 | 4774.00000 | 9.7370 | 46495.4700 | 4775.12999 2014-01-13 17:00:00 | 4774.52000 | 4778.61000 | 4772.70000 | 4772.70000 | 25.1020 | 119866.0800 | 4775.16001 2014-01-13 17:01:00 | 4772.38000 | 4772.38000 | 4772.38000 | 4772.38000 | 0.7220 | 3445.6600 | 4772.38000 2014-01-13 17:02:00 | 4771.84000 | 4775.17000 | 4755.00000 | 4755.00000 | 47.7940 | 227921.4600 | 4768.83004 2014-01-13 17:03:00 | 4753.90000 | 4775.98000 | 4750.00000 | 4767.19000 | 26.9300 | 128157.3200 | 4758.91000 2014-01-13 17:04:00 | 4757.82000 | 4765.00000 | 4755.19000 | 4765.00000 | 23.5710 | 112156.9500 | 4758.26000 2014-01-13 17:05:00 | 4765.00000 | 4765.43000 | 4751.00000 | 4751.00000 | 16.4520 | 78246.5100 | 4756.05001 2014-01-13 17:06:00 | 4751.00000 | 4760.00000 | 4750.00000 | 4750.00000 | 22.2870 | 105885.5200 | 4750.99999 2014-01-13 17:07:00 | 4747.00000 | 4747.00000 | 4739.00000 | 4740.00000 | 12.5880 | 59713.1200 | 4743.64999 2014-01-13 17:08:00 | 4740.00000 | 4750.01000 | 4738.00000 | 4750.01000 | 5.5730 | 26420.8900 | 4740.87000 2014-01-13 17:09:00 | 4750.21000 | 4750.21000 | 4739.35000 | 4749.00000 | 14.3040 | 67884.9300 | 4745.87001 2014-01-13 17:10:00 | 4749.00000 | 4749.00000 | 4738.00000 | 4747.88000 | 1.1080 | 5259.4900 | 4746.83000 2014-01-13 17:11:00 | 4749.00000 | 4766.85000 | 4748.39000 | 4766.85000 | 11.7230 | 55773.4200 | 4757.61001 2014-01-13 17:12:00 | 4752.00000 | 4768.86000 | 4752.00000 | 4758.84000 | 11.5400 | 54968.5000 | 4763.30000 2014-01-13 17:13:00 | 4765.52000 | 4766.75000 | 4756.00000 | 4756.40000 | 11.3430 | 53988.3000 | 4759.61001 2014-01-13 17:14:00 | 4756.00000 | 4756.00000 | 4751.56000 | 4751.56000 | 25.4040 | 120790.3600 | 4754.78002 2014-01-13 17:15:00 | 4758.50000 | 4764.45000 | 4738.00000 | 4748.39000 | 18.2250 | 86678.5500 | 4756.01998 2014-01-13 17:16:00 | 4743.54000 | 4743.54000 | 4730.00000 | 4730.00000 | 8.5640 | 40539.8300 | 4733.75001 2014-01-13 17:17:00 | 4731.00000 | 4748.10000 | 4731.00000 | 4748.10000 | 1.5490 | 7334.6400 | 4735.08000 2014-01-13 17:18:00 | 4736.81000 | 4747.00000 | 4731.46000 | 4747.00000 | 7.3180 | 34696.8700 | 4741.30000 2014-01-13 17:19:00 | 4736.99000 | 4746.00000 | 4735.18000 | 4746.00000 | 14.0260 | 66492.4900 | 4740.65999 2014-01-13 17:20:00 | 4742.20000 | 4743.96000 | 4735.00000 | 4735.00000 | 8.1420 | 38583.8000 | 4738.86000 2014-01-13 17:21:00 | 4735.00000 | 4746.00000 | 4734.04000 | 4734.04000 | 30.3040 | 143659.2900 | 4740.60003 2014-01-13 17:22:00 | 4744.62000 | 4746.00000 | 4735.03000 | 4746.00000 | 11.2470 | 53343.7900 | 4742.93999 2014-01-13 17:23:00 | 4737.00000 | 4746.00000 | 4720.00000 | 4728.00000 | 20.0590 | 94921.4900 | 4732.11000 2014-01-13 17:24:00 | 4728.00000 | 4748.00000 | 4720.00000 | 4748.00000 | 26.1990 | 123822.2100 | 4726.21999 2014-01-13 17:25:00 | 4730.00000 | 4744.13000 | 4721.10000 | 4721.10000 | 13.2970 | 62976.1200 | 4736.11999 2014-01-13 17:26:00 | 4730.00000 | 4730.00000 | 4722.00000 | 4730.00000 | 1.3830 | 6538.8000 | 4727.98000 2014-01-13 17:27:00 | 4730.00000 | 4730.00000 | 4721.11000 | 4722.00000 | 17.8990 | 84531.8000 | 4722.71000 2014-01-13 17:28:00 | 4722.00000 | 4746.00000 | 4721.58000 | 4735.00000 | 34.3620 | 162695.1400 | 4734.74001 2014-01-13 17:29:00 | 4744.00000 | 4744.00000 | 4731.00000 | 4740.00000 | 13.1240 | 62170.4900 | 4737.16001 2014-01-13 17:30:00 | 4731.00000 | 4740.00000 | 4721.11000 | 4729.11000 | 11.8020 | 55875.4700 | 4734.41000 2014-01-13 17:31:00 | 4731.48000 | 4740.00000 | 4722.00000 | 4723.00000 | 18.8200 | 89137.4700 | 4736.32000 2014-01-13 17:32:00 | 4723.00000 | 4730.26000 | 4721.10000 | 4725.31000 | 24.8090 | 117219.5200 | 4724.87999 2014-01-13 17:33:00 | 4724.43000 | 4726.95000 | 4723.01000 | 4726.28000 | 21.2370 | 100324.2800 | 4724.02999 2014-01-13 17:34:00 | 4730.26000 | 4740.00000 | 4726.04000 | 4740.00000 | 2.1950 | 10389.4100 | 4733.22000 2014-01-13 17:35:00 | 4735.00000 | 4740.00000 | 4723.01000 | 4736.82000 | 9.1840 | 43446.3900 | 4730.66001 2014-01-13 17:36:00 | 4723.01000 | 4738.79000 | 4723.01000 | 4732.68000 | 7.5900 | 35913.1700 | 4731.64000 2014-01-13 17:37:00 | 4723.01000 | 4737.92000 | 4723.01000 | 4723.02000 | 18.1550 | 85845.6600 | 4728.48998 2014-01-13 17:38:00 | 4723.02000 | 4730.00000 | 4723.01000 | 4723.13000 | 13.8670 | 65531.8900 | 4725.73999 2014-01-13 17:39:00 | 4724.38000 | 4730.00000 | 4723.73000 | 4730.00000 | 33.2600 | 157271.1300 | 4728.54000 2014-01-13 17:40:00 | 4730.00000 | 4740.00000 | 4726.09000 | 4740.00000 | 50.8310 | 240501.2600 | 4731.39001 2014-01-13 17:41:00 | 4740.00000 | 4740.00000 | 4729.20000 | 4730.00000 | 6.0300 | 28578.0400 | 4739.31000 2014-01-13 17:42:00 | 4734.20000 | 4737.06000 | 4730.25000 | 4732.00000 | 19.7610 | 93534.9000 | 4733.31000 2014-01-13 17:43:00 | 4736.97000 | 4740.00000 | 4734.10000 | 4740.00000 | 26.1900 | 124037.7300 | 4736.07000 2014-01-13 17:44:00 | 4738.06000 | 4740.00000 | 4738.06000 | 4740.00000 | 13.5860 | 64374.5000 | 4738.29999 2014-01-13 17:45:00 | 4740.00000 | 4740.00000 | 4735.08000 | 4740.00000 | 16.7820 | 79506.8900 | 4737.63001 2014-01-13 17:46:00 | 4740.00000 | 4740.00000 | 4740.00000 | 4740.00000 | 3.3290 | 15779.4600 | 4740.00000 2014-01-13 17:47:00 | 4742.71000 | 4769.98000 | 4740.04000 | 4769.98000 | 30.8840 | 146647.2400 | 4748.32003 2014-01-13 17:48:00 | 4744.00000 | 4769.98000 | 4742.00000 | 4760.00000 | 6.9500 | 33022.0200 | 4751.37000 2014-01-13 17:49:00 | 4756.07000 | 4760.00000 | 4746.10000 | 4746.10000 | 15.9330 | 75763.5300 | 4755.13001 2014-01-13 17:50:00 | 4746.10000 | 4756.10000 | 4746.10000 | 4750.00000 | 14.4300 | 68577.4300 | 4752.42000 2014-01-13 17:51:00 | 4756.83000 | 4760.00000 | 4756.83000 | 4760.00000 | 21.5180 | 102379.7800 | 4757.86999 2014-01-13 17:52:00 | 4759.34000 | 4759.34000 | 4750.00000 | 4750.00000 | 4.4620 | 21217.0900 | 4755.06000 2014-01-13 17:53:00 | 4760.00000 | 4760.00000 | 4750.00000 | 4757.34000 | 22.7000 | 107997.4900 | 4757.60000 2014-01-13 17:54:00 | 4754.61000 | 4760.00000 | 4750.00000 | 4750.00000 | 12.3000 | 58490.5800 | 4755.33000 2014-01-13 17:55:00 | 4750.00000 | 4767.50000 | 4750.00000 | 4767.50000 | 5.7600 | 27410.5500 | 4758.78000 2014-01-13 17:56:00 | 4764.99000 | 4767.50000 | 4745.92000 | 4762.54000 | 22.8510 | 108528.8800 | 4749.42000 2014-01-13 17:57:00 | 4754.67000 | 4763.68000 | 4752.04000 | 4752.63000 | 24.9450 | 118616.4300 | 4755.11997 2014-01-13 17:58:00 | . | . | . | . | . | . | . 2014-01-13 17:59:00 | 4743.56000 | 4758.08000 | 4743.56000 | 4758.08000 | 19.7310 | 93651.8400 | 4746.43000 2014-01-13 18:00:00 | 4759.71000 | 4759.90000 | 4759.71000 | 4759.90000 | 3.6320 | 17287.4900 | 4759.77000 2014-01-13 18:01:00 | 4752.07000 | 4758.06000 | 4745.00000 | 4745.00000 | 20.7810 | 98827.5900 | 4755.67000 2014-01-13 18:02:00 | 4755.36000 | 4759.49000 | 4745.03000 | 4755.84000 | 19.8230 | 94245.2800 | 4754.34001 2014-01-13 18:03:00 | 4746.00000 | 4760.00000 | 4727.00000 | 4760.00000 | 30.3940 | 144181.3700 | 4743.74003 2014-01-13 18:04:00 | 4760.00000 | 4765.70000 | 4744.54000 | 4760.52000 | 11.6280 | 55351.4300 | 4760.19000 2014-01-13 18:05:00 | 4760.01000 | 4796.00000 | 4760.01000 | 4760.61000 | 8.2560 | 39530.7300 | 4788.11999 2014-01-13 18:06:00 | 4764.21000 | 4764.21000 | 4764.21000 | 4764.21000 | 0.2000 | 952.8400 | 4764.21000 2014-01-13 18:07:00 | 4766.01000 | 4794.61000 | 4766.01000 | 4794.61000 | 11.6600 | 55811.7300 | 4786.60000 2014-01-13 18:08:00 | 4775.00000 | 4795.00000 | 4775.00000 | 4795.00000 | 1.7910 | 8582.4600 | 4791.99000 2014-01-13 18:09:00 | 4776.22000 | 4776.22001 | 4776.22000 | 4776.22000 | 7.3540 | 35124.3200 | 4776.22001 2014-01-13 18:10:00 | 4775.00000 | 4775.00000 | 4773.78000 | 4774.40000 | 1.7310 | 8264.3700 | 4774.33000 2014-01-13 18:11:00 | 4775.00000 | 4800.00000 | 4775.00000 | 4800.00000 | 11.5380 | 55338.7900 | 4796.22000 2014-01-13 18:12:00 | 4788.01000 | 4798.21000 | 4762.00000 | 4788.46000 | 26.1840 | 125226.2900 | 4782.55002 2014-01-13 18:13:00 | 4780.78000 | 4783.02000 | 4767.32000 | 4767.32000 | 7.2790 | 34767.4100 | 4776.40000 2014-01-13 18:14:00 | 4790.00000 | 4798.00000 | 4786.62000 | 4798.00000 | 27.0080 | 129491.1600 | 4794.54999 2014-01-13 18:15:00 | 4798.98000 | 4807.93000 | 4796.58000 | 4807.93000 | 9.5040 | 45638.3400 | 4802.01001 2014-01-13 18:16:00 | 4802.79000 | 4810.00000 | 4801.02000 | 4801.04000 | 2.2690 | 10906.1900 | 4806.61000 2014-01-13 18:17:00 | 4809.99000 | 4817.34000 | 4801.89000 | 4816.01000 | 19.3010 | 92824.6600 | 4809.32000 2014-01-13 18:18:00 | 4816.01000 | 4824.00000 | 4816.01000 | 4819.44000 | 21.3110 | 102740.1300 | 4820.99000 2014-01-13 18:19:00 | 4824.00000 | 4825.00000 | 4819.08000 | 4819.08000 | 39.4800 | 190333.4600 | 4821.01000 2014-01-13 18:20:00 | 4824.00000 | 4825.00000 | 4819.00000 | 4824.17000 | 9.9270 | 47880.8500 | 4823.29999 2014-01-13 18:21:00 | 4825.00000 | 4825.00000 | 4810.60000 | 4810.60000 | 4.0800 | 19678.5700 | 4823.18000 2014-01-13 18:22:00 | 4822.00000 | 4825.00000 | 4822.00000 | 4824.00000 | 19.9620 | 96299.6600 | 4824.15001 2014-01-13 18:23:00 | 4824.00000 | 4825.00000 | 4813.00000 | 4813.00000 | 12.9120 | 62262.7800 | 4822.09001 2014-01-13 18:24:00 | 4824.00000 | 4825.00000 | 4814.31000 | 4825.00000 | 13.6320 | 65769.6300 | 4824.65001 2014-01-13 18:25:00 | 4825.00000 | 4825.00000 | 4813.94000 | 4813.94000 | 9.1700 | 44199.6700 | 4820.03000 2014-01-13 18:26:00 | 4821.13000 | 4822.97000 | 4821.13000 | 4822.97000 | 8.7500 | 42185.2200 | 4821.17000 2014-01-13 18:27:00 | 4820.65000 | 4821.00000 | 4820.65000 | 4821.00000 | 6.3210 | 30471.4300 | 4820.67000 2014-01-13 18:28:00 | 4823.00000 | 4828.00000 | 4822.00000 | 4828.00000 | 16.6980 | 80570.1500 | 4825.13999 2014-01-13 18:29:00 | 4825.00000 | 4825.00000 | 4822.00000 | 4825.00000 | 11.3170 | 54601.4500 | 4824.72999 2014-01-13 18:30:00 | 4825.00000 | 4831.80000 | 4825.00000 | 4831.80000 | 7.0810 | 34191.7500 | 4828.66000 2014-01-13 18:31:00 | 4832.00000 | 4848.00000 | 4829.58000 | 4834.00000 | 12.2860 | 59368.2400 | 4832.18999 2014-01-13 18:32:00 | 4835.33000 | 4848.00000 | 4834.00000 | 4834.00000 | 9.2740 | 44867.0900 | 4837.94001 2014-01-13 18:33:00 | 4824.00000 | 4846.24000 | 4823.02000 | 4846.24000 | 7.9770 | 38588.4500 | 4837.46000 2014-01-13 18:34:00 | 4824.00000 | 4834.50000 | 4824.00000 | 4830.01000 | 14.4730 | 69856.1700 | 4826.65001 2014-01-13 18:35:00 | 4830.21000 | 4830.21000 | 4824.00000 | 4824.00000 | 12.5740 | 60686.1500 | 4826.32001 2014-01-13 18:36:00 | 4824.00000 | 4830.01000 | 4824.00000 | 4824.00000 | 3.2490 | 15684.8100 | 4827.58000 2014-01-13 18:37:00 | 4825.00000 | 4829.44000 | 4824.00000 | 4824.01000 | 19.9880 | 96468.3400 | 4826.30999 2014-01-13 18:38:00 | 4827.51000 | 4831.00000 | 4823.00000 | 4823.00000 | 14.3750 | 69414.8000 | 4828.85999 2014-01-13 18:39:00 | 4823.00000 | 4824.00000 | 4813.02000 | 4813.02000 | 6.3720 | 30710.0000 | 4819.52000 2014-01-13 18:40:00 | 4813.02000 | 4823.00000 | 4811.18000 | 4811.18000 | 10.4580 | 50390.8700 | 4818.40000 2014-01-13 18:41:00 | 4818.00000 | 4822.00000 | 4808.00000 | 4814.60000 | 47.1470 | 226987.2200 | 4814.45997 2014-01-13 18:42:00 | 4822.00000 | 4822.00000 | 4815.21000 | 4817.50000 | 3.4460 | 16608.4600 | 4819.63000 2014-01-13 18:43:00 | 4819.22000 | 4822.60000 | 4810.00000 | 4821.36000 | 13.1670 | 63445.8100 | 4818.54999 2014-01-13 18:44:00 | 4820.91000 | 4820.91000 | 4810.00000 | 4810.00000 | 20.9400 | 100872.1000 | 4817.20000 2014-01-13 18:45:00 | 4808.00000 | 4822.00000 | 4801.03000 | 4801.58000 | 6.4390 | 30968.7900 | 4809.57000 2014-01-13 18:46:00 | 4792.17000 | 4821.00000 | 4792.17000 | 4810.73000 | 18.1720 | 87203.3100 | 4798.77001 2014-01-13 18:47:00 | 4799.75000 | 4820.00000 | 4799.75000 | 4807.87000 | 19.9700 | 96007.5500 | 4807.59000 2014-01-13 18:48:00 | 4820.00000 | 4823.00000 | 4820.00000 | 4823.00000 | 5.4640 | 26339.2400 | 4820.50000 2014-01-13 18:49:00 | 4821.12000 | 4825.00000 | 4820.00000 | 4825.00000 | 30.0880 | 145090.5200 | 4822.20999 2014-01-13 18:50:00 | 4825.00000 | 4826.57000 | 4825.00000 | 4825.69000 | 3.6140 | 17441.6600 | 4826.14000 2014-01-13 18:51:00 | 4834.54000 | 4838.20000 | 4828.00000 | 4828.00000 | 13.2650 | 64088.6800 | 4831.40999 2014-01-13 18:52:00 | 4828.00000 | 4828.00000 | 4810.05000 | 4810.05000 | 8.5130 | 40948.5100 | 4810.12001 2014-01-13 18:53:00 | 4811.86000 | 4822.25000 | 4810.60000 | 4811.28000 | 15.9600 | 76831.2800 | 4813.99000 2014-01-13 18:54:00 | 4825.00000 | 4825.00000 | 4813.55000 | 4813.55000 | 7.1100 | 34251.4800 | 4817.37000 2014-01-13 18:55:00 | 4825.00000 | 4825.00000 | 4819.72000 | 4819.72000 | 8.9600 | 43199.2600 | 4821.35000 2014-01-13 18:56:00 | 4824.00000 | 4824.00000 | 4809.40000 | 4809.40000 | 22.9200 | 110368.1300 | 4815.36000 2014-01-13 18:57:00 | 4807.60000 | 4822.13000 | 4807.00000 | 4822.13000 | 7.8040 | 37619.8600 | 4820.59001 2014-01-13 18:58:00 | 4810.00000 | 4810.00000 | 4807.23000 | 4807.23000 | 7.0310 | 33800.6500 | 4807.37000 2014-01-13 18:59:00 | 4810.00000 | 4810.00000 | 4810.00000 | 4810.00000 | 0.3000 | 1443.0000 | 4810.00000 2014-01-13 19:00:00 | 4820.49000 | 4820.49000 | 4813.60000 | 4813.60000 | 24.9540 | 120169.1700 | 4815.63002 2014-01-13 19:01:00 | 4813.10000 | 4823.00000 | 4813.10000 | 4823.00000 | 3.8050 | 18344.4200 | 4821.13000 2014-01-13 19:02:00 | 4823.00000 | 4835.00000 | 4812.34000 | 4833.80000 | 22.5460 | 108751.4800 | 4823.53998 2014-01-13 19:03:00 | 4835.00000 | 4838.50000 | 4809.00000 | 4812.78000 | 16.6410 | 80362.9000 | 4829.21000 2014-01-13 19:04:00 | 4809.00000 | 4824.99000 | 4808.37000 | 4824.99000 | 10.5100 | 50686.7900 | 4822.72000 2014-01-13 19:05:00 | 4835.30000 | 4836.06000 | 4811.30000 | 4811.30000 | 4.2070 | 20287.8600 | 4822.40000 2014-01-13 19:06:00 | 4822.61000 | 4831.00000 | 4815.06000 | 4818.94000 | 13.9900 | 67447.2600 | 4821.10000 2014-01-13 19:07:00 | 4810.10000 | 4810.50000 | 4808.20000 | 4808.20000 | 1.4360 | 6906.9400 | 4809.84000 2014-01-13 19:08:00 | 4821.60000 | 4823.24000 | 4808.78000 | 4811.38000 | 10.8740 | 52352.1600 | 4814.43001 2014-01-13 19:09:00 | 4820.47000 | 4825.15000 | 4814.73000 | 4820.29000 | 6.2920 | 30329.7300 | 4820.36000 2014-01-13 19:10:00 | 4820.00000 | 4820.00000 | 4816.88000 | 4816.88000 | 0.2230 | 1074.7900 | 4819.68000 2014-01-13 19:11:00 | 4813.00000 | 4821.87000 | 4811.59000 | 4820.78000 | 9.5570 | 46065.3200 | 4820.05999 2014-01-13 19:12:00 | 4811.55000 | 4811.55000 | 4811.55000 | 4811.55000 | 0.7170 | 3449.8800 | 4811.55000 2014-01-13 19:13:00 | 4820.00000 | 4820.35000 | 4811.55000 | 4820.35000 | 11.2100 | 54009.4500 | 4817.97000 2014-01-13 19:14:00 | 4811.55000 | 4811.55000 | 4811.55000 | 4811.55000 | 0.7180 | 3454.6900 | 4811.55000 2014-01-13 19:15:00 | 4819.00000 | 4819.00000 | 4817.00000 | 4817.00000 | 5.2000 | 25052.6000 | 4817.81000 2014-01-13 19:16:00 | 4812.35000 | 4821.00000 | 4811.55000 | 4821.00000 | 12.0440 | 57979.1600 | 4813.95001 2014-01-13 19:17:00 | 4816.60000 | 4820.00000 | 4816.60000 | 4820.00000 | 0.9170 | 4417.5000 | 4817.34000 2014-01-13 19:18:00 | 4804.76000 | 4832.61000 | 4804.76000 | 4826.79000 | 15.4310 | 74197.3900 | 4808.33000 2014-01-13 19:19:00 | . | . | . | . | . | . | . 2014-01-13 19:20:00 | 4817.45000 | 4826.37000 | 4815.70000 | 4815.70000 | 9.2820 | 44737.9600 | 4819.86000 2014-01-13 19:21:00 | 4817.88000 | 4817.88000 | 4817.88000 | 4817.88000 | 7.0000 | 33725.1600 | 4817.88000 2014-01-13 19:22:00 | . | . | . | . | . | . | . 2014-01-13 19:23:00 | 4822.55000 | 4822.55000 | 4822.55000 | 4822.55000 | 9.0000 | 43402.9500 | 4822.55000 2014-01-13 19:24:00 | 4816.92000 | 4822.95000 | 4816.92000 | 4822.95000 | 19.8790 | 95828.9900 | 4820.61000 2014-01-13 19:25:00 | 4817.20000 | 4832.00000 | 4811.00000 | 4811.00000 | 5.8620 | 28243.5100 | 4818.07000 2014-01-13 19:26:00 | 4815.64000 | 4827.61000 | 4812.67000 | 4816.17000 | 15.4890 | 74619.2800 | 4817.57000 2014-01-13 19:27:00 | 4820.47000 | 4827.89000 | 4816.80000 | 4816.80000 | 7.8160 | 37686.4100 | 4821.69999 2014-01-13 19:28:00 | . | . | . | . | . | . | . 2014-01-13 19:29:00 | 4816.64000 | 4822.53000 | 4815.51000 | 4815.76000 | 7.0270 | 33863.3300 | 4819.03000 2014-01-13 19:30:00 | 4819.00000 | 4828.66000 | 4815.62000 | 4817.00000 | 9.6990 | 46767.8700 | 4821.93000 2014-01-13 19:31:00 | 4819.17000 | 4822.66000 | 4819.17000 | 4822.66000 | 0.3270 | 1576.0700 | 4819.78000 2014-01-13 19:32:00 | 4828.00000 | 4829.00000 | 4828.00000 | 4829.00000 | 0.8560 | 4133.4300 | 4828.78000 2014-01-13 19:33:00 | 4817.00000 | 4829.00000 | 4815.00000 | 4829.00000 | 13.5720 | 65377.4800 | 4817.08001 2014-01-13 19:34:00 | 4810.00000 | 4810.49000 | 4810.00000 | 4810.49000 | 4.1390 | 19908.9400 | 4810.09000 2014-01-13 19:35:00 | 4814.78000 | 4820.42000 | 4807.50000 | 4807.50000 | 17.4870 | 84241.0200 | 4817.34999 2014-01-13 19:36:00 | 4809.10000 | 4821.06000 | 4801.00000 | 4801.00000 | 13.9440 | 67035.7500 | 4807.50001 2014-01-13 19:37:00 | 4801.00000 | 4818.60000 | 4790.00000 | 4790.00000 | 3.7190 | 17853.1900 | 4800.54000 2014-01-13 19:38:00 | 4790.01000 | 4815.37000 | 4788.00000 | 4815.37000 | 0.7740 | 3708.0900 | 4790.82000 2014-01-13 19:39:00 | 4795.18000 | 4814.23000 | 4788.00000 | 4788.00000 | 11.5570 | 55476.1400 | 4800.21999 2014-01-13 19:40:00 | 4809.44000 | 4815.00000 | 4788.00000 | 4788.00000 | 27.6570 | 132869.0000 | 4804.16998 2014-01-13 19:41:00 | 4788.00000 | 4822.50000 | 4788.00000 | 4795.82000 | 11.4970 | 55149.9000 | 4796.89999 2014-01-13 19:42:00 | 4792.00000 | 4800.60000 | 4778.00000 | 4778.00000 | 4.5840 | 21959.1900 | 4790.40000 2014-01-13 19:43:00 | 4778.00000 | 4815.55000 | 4763.00000 | 4777.61000 | 8.9210 | 42762.7100 | 4793.49000 2014-01-13 19:44:00 | 4811.71000 | 4811.71000 | 4777.61000 | 4777.61000 | 2.9400 | 14091.4100 | 4793.00000 2014-01-13 19:45:00 | 4785.86000 | 4802.21000 | 4772.75000 | 4780.00000 | 9.4250 | 45123.1400 | 4787.59999 2014-01-13 19:46:00 | 4796.93000 | 4797.61000 | 4777.61000 | 4794.61000 | 3.3990 | 16290.3000 | 4792.68000 2014-01-13 19:47:00 | 4771.32000 | 4822.49000 | 4771.32000 | 4822.49000 | 12.6200 | 60368.8300 | 4783.58000 2014-01-13 19:48:00 | 4822.00000 | 4829.00000 | 4781.21000 | 4781.21000 | 9.2600 | 44644.1000 | 4821.18000 2014-01-13 19:49:00 | 4801.21000 | 4826.24000 | 4764.00000 | 4805.19000 | 8.7440 | 42082.4600 | 4812.72001 2014-01-13 19:50:00 | 4800.51000 | 4800.51000 | 4800.50999 | 4800.51000 | 9.4970 | 45590.4400 | 4800.50999 2014-01-13 19:51:00 | 4799.13000 | 4803.71000 | 4799.13000 | 4803.71000 | 0.1130 | 542.5100 | 4800.95000 2014-01-13 19:52:00 | 4823.28000 | 4823.28000 | 4791.00000 | 4791.00000 | 11.3330 | 54615.9800 | 4819.20001 2014-01-13 19:53:00 | 4822.68000 | 4822.68000 | 4794.65000 | 4804.49000 | 12.2500 | 58988.0900 | 4815.35000 2014-01-13 19:54:00 | . | . | . | . | . | . | . 2014-01-13 19:55:00 | 4800.33000 | 4822.14000 | 4800.33000 | 4800.51000 | 7.4530 | 35862.9300 | 4811.88000 2014-01-13 19:56:00 | 4794.10000 | 4802.59000 | 4794.10000 | 4802.59000 | 1.7300 | 8296.3400 | 4795.57000 2014-01-13 19:57:00 | 4795.85000 | 4806.68000 | 4795.85000 | 4806.49000 | 6.2600 | 30088.2000 | 4806.42000 2014-01-13 19:58:00 | 4796.50000 | 4816.71000 | 4794.00000 | 4794.10000 | 12.6020 | 60541.4500 | 4804.11001 2014-01-13 19:59:00 | 4794.40000 | 4795.00000 | 4794.10000 | 4794.10000 | 2.2980 | 11018.0400 | 4794.62000 2014-01-13 20:00:00 | 4795.00000 | 4819.00000 | 4795.00000 | 4798.00000 | 11.5210 | 55485.8100 | 4816.06000 2014-01-13 20:01:00 | 4798.00000 | 4818.52000 | 4795.60000 | 4809.40000 | 24.4410 | 117534.0500 | 4808.89001 2014-01-13 20:02:00 | 4810.00000 | 4810.00000 | 4810.00000 | 4810.00000 | 0.5000 | 2405.0000 | 4810.00000 2014-01-13 20:03:00 | 4803.66000 | 4813.99000 | 4803.61000 | 4806.62000 | 8.6010 | 41357.9600 | 4808.51000 2014-01-13 20:04:00 | 4804.15000 | 4814.36000 | 4796.00000 | 4796.00000 | 13.3280 | 64036.4500 | 4804.65999 2014-01-13 20:05:00 | 4796.54000 | 4812.73000 | 4796.54000 | 4811.41000 | 6.9680 | 33498.2000 | 4807.43000 2014-01-13 20:06:00 | 4809.13000 | 4809.13000 | 4799.40000 | 4799.40000 | 8.1520 | 39203.2300 | 4809.03000 2014-01-13 20:07:00 | 4808.92000 | 4818.73000 | 4808.92000 | 4812.02000 | 4.6690 | 22481.4400 | 4815.04000 2014-01-13 20:08:00 | 4799.07000 | 4816.92000 | 4797.02000 | 4805.00000 | 10.0480 | 48254.5700 | 4802.41000 2014-01-13 20:09:00 | 4808.54000 | 4817.49000 | 4798.05000 | 4807.22000 | 8.8430 | 42512.8800 | 4807.52001 2014-01-13 20:10:00 | 4809.71000 | 4810.01000 | 4809.71000 | 4810.01000 | 9.3580 | 45009.8700 | 4809.77000 2014-01-13 20:11:00 | 4810.01000 | 4816.75000 | 4803.69000 | 4806.16000 | 5.4050 | 25988.0600 | 4808.14999 2014-01-13 20:12:00 | 4799.28000 | 4815.99000 | 4797.01000 | 4814.36000 | 17.5190 | 84231.0900 | 4807.99000 2014-01-13 20:13:00 | 4810.59000 | 4817.55000 | 4802.72000 | 4817.34000 | 7.5420 | 36274.0300 | 4809.60000 2014-01-13 20:14:00 | 4806.28000 | 4818.00000 | 4806.28000 | 4818.00000 | 7.4640 | 35900.1400 | 4809.77001 2014-01-13 20:15:00 | 4816.49000 | 4818.17000 | 4807.60000 | 4807.60000 | 4.7190 | 22712.0100 | 4812.89000 2014-01-13 20:16:00 | 4820.60000 | 4823.63000 | 4811.54000 | 4811.54000 | 12.2070 | 58817.6800 | 4818.35999 2014-01-13 20:17:00 | 4812.78000 | 4824.00000 | 4812.78000 | 4824.00000 | 1.6780 | 8086.9100 | 4819.38000 2014-01-13 20:18:00 | 4816.57000 | 4819.14000 | 4815.48000 | 4819.14000 | 25.5080 | 122862.0400 | 4816.60999 2014-01-13 20:19:00 | 4820.00000 | 4820.01000 | 4808.00000 | 4808.67000 | 9.6080 | 46274.7400 | 4816.27000 2014-01-13 20:20:00 | . | . | . | . | . | . | . 2014-01-13 20:21:00 | 4812.86000 | 4812.86000 | 4811.38000 | 4811.38000 | 7.8960 | 38001.9300 | 4812.80999 2014-01-13 20:22:00 | 4810.00000 | 4818.43000 | 4810.00000 | 4817.86000 | 7.7950 | 37534.9000 | 4815.24999 2014-01-13 20:23:00 | 4817.12000 | 4824.00000 | 4811.60000 | 4819.43000 | 12.3300 | 59406.6700 | 4818.06000 2014-01-13 20:24:00 | 4821.68000 | 4821.68000 | 4819.07000 | 4821.01000 | 3.2660 | 15746.0800 | 4821.21000 2014-01-13 20:25:00 | 4820.10000 | 4828.60000 | 4820.00000 | 4825.00000 | 9.3400 | 45082.4000 | 4826.81000 2014-01-13 20:26:00 | 4825.00000 | 4827.73000 | 4796.00000 | 4808.14000 | 17.6860 | 85163.1100 | 4815.27999 2014-01-13 20:27:00 | 4810.01000 | 4843.00000 | 4807.60000 | 4828.46000 | 4.0930 | 19756.4100 | 4826.88000 2014-01-13 20:28:00 | 4840.05000 | 4843.00000 | 4814.78000 | 4843.00000 | 21.2320 | 102780.4000 | 4840.83001 2014-01-13 20:29:00 | 4826.20000 | 4841.79000 | 4803.87000 | 4803.87000 | 6.3010 | 30398.6600 | 4824.42000 2014-01-13 20:30:00 | 4834.34000 | 4834.34001 | 4834.34000 | 4834.34000 | 12.8440 | 62092.2600 | 4834.34001 2014-01-13 20:31:00 | 4821.94000 | 4827.24000 | 4807.91000 | 4827.24000 | 4.3430 | 20925.6500 | 4818.25000 2014-01-13 20:32:00 | 4802.55000 | 4819.71000 | 4802.27000 | 4802.27000 | 8.3600 | 40182.6100 | 4806.53000 2014-01-13 20:33:00 | 4819.88000 | 4829.60000 | 4801.07000 | 4805.92000 | 12.5030 | 60171.3700 | 4812.55001 2014-01-13 20:34:00 | . | . | . | . | . | . | . 2014-01-13 20:35:00 | 4807.89000 | 4807.89000 | 4807.88999 | 4807.89000 | 7.3460 | 35318.7600 | 4807.88999 2014-01-13 20:36:00 | 4819.37000 | 4830.77000 | 4815.63000 | 4830.77000 | 21.9700 | 105939.1000 | 4821.99000 2014-01-13 20:37:00 | 4811.11000 | 4831.40000 | 4800.00000 | 4800.00000 | 8.6450 | 41629.5800 | 4815.44999 2014-01-13 20:38:00 | 4800.00000 | 4800.00000 | 4800.00000 | 4800.00000 | 2.0170 | 9681.6000 | 4800.00000 2014-01-13 20:39:00 | 4816.75000 | 4822.89000 | 4801.16000 | 4819.72000 | 11.2410 | 54057.0400 | 4808.92000 2014-01-13 20:40:00 | . | . | . | . | . | . | . 2014-01-13 20:41:00 | 4805.03000 | 4817.66000 | 4805.03000 | 4808.67000 | 9.7230 | 46761.7900 | 4809.40001 2014-01-13 20:42:00 | 4807.65000 | 4813.93000 | 4805.81000 | 4810.17000 | 8.7220 | 41961.3000 | 4810.97000 2014-01-13 20:43:00 | . | . | . | . | . | . | . 2014-01-13 20:44:00 | 4818.64000 | 4818.64000 | 4812.96000 | 4812.96000 | 19.6800 | 94771.1200 | 4815.61000 2014-01-13 20:45:00 | 4821.07000 | 4821.07000 | 4821.07000 | 4821.07000 | 5.3000 | 25551.6700 | 4821.07000 2014-01-13 20:46:00 | 4809.40000 | 4809.40000 | 4808.15000 | 4808.15000 | 0.0410 | 197.1600 | 4808.76000 2014-01-13 20:47:00 | 4807.00000 | 4823.00000 | 4806.73000 | 4818.24000 | 11.5930 | 55833.0600 | 4816.10001 2014-01-13 20:48:00 | 4827.49000 | 4827.49000 | 4811.27000 | 4827.00000 | 10.9290 | 52758.0900 | 4827.35000 2014-01-13 20:49:00 | 4819.22000 | 4826.54000 | 4814.27000 | 4824.95000 | 2.9350 | 14161.8100 | 4825.15000 2014-01-13 20:50:00 | 4810.00000 | 4827.00000 | 4808.67000 | 4809.00000 | 2.0810 | 10015.6900 | 4812.92000 2014-01-13 20:51:00 | 4827.00000 | 4827.00000 | 4803.00000 | 4809.49000 | 25.9180 | 124541.6700 | 4805.21999 2014-01-13 20:52:00 | . | . | . | . | . | . | . 2014-01-13 20:53:00 | . | . | . | . | . | . | . 2014-01-13 20:54:00 | 4824.00000 | 4824.00000 | 4824.00000 | 4824.00000 | 1.6230 | 7829.3500 | 4824.00000 2014-01-13 20:55:00 | 4817.08000 | 4820.90000 | 4815.59000 | 4815.59000 | 20.6000 | 99233.0700 | 4817.14000 2014-01-13 20:56:00 | 4814.96000 | 4822.06000 | 4812.36000 | 4812.36000 | 11.8290 | 56984.2300 | 4817.33000 2014-01-13 20:57:00 | 4821.63000 | 4821.63000 | 4811.41000 | 4817.30000 | 1.8580 | 8947.7000 | 4815.77000 2014-01-13 20:58:00 | 4822.96000 | 4824.42000 | 4810.03000 | 4821.93000 | 15.8580 | 76469.6100 | 4822.14999 2014-01-13 20:59:00 | 4818.98000 | 4824.40000 | 4810.03000 | 4822.38000 | 22.2600 | 107240.7000 | 4817.64000 2014-01-13 21:00:00 | 4814.34000 | 4821.90000 | 4814.34000 | 4820.74000 | 13.3370 | 64247.8800 | 4817.26999 2014-01-13 21:01:00 | 4822.00000 | 4823.80000 | 4822.00000 | 4823.80000 | 1.5800 | 7620.1300 | 4822.86000 2014-01-13 21:02:00 | 4811.11000 | 4839.00000 | 4811.00000 | 4839.00000 | 16.7200 | 80553.1600 | 4817.77000 2014-01-13 21:03:00 | 4823.01000 | 4839.00000 | 4823.01000 | 4839.00000 | 1.6780 | 8105.8200 | 4830.64000 2014-01-13 21:04:00 | 4838.05000 | 4838.05000 | 4822.85000 | 4825.94000 | 16.2590 | 78514.7800 | 4829.00000 2014-01-13 21:05:00 | 4820.01000 | 4825.89000 | 4820.01000 | 4820.01000 | 3.7490 | 18078.3100 | 4822.17000 2014-01-13 21:06:00 | 4821.00000 | 4821.54000 | 4820.02000 | 4820.02000 | 7.1530 | 34483.9800 | 4820.91000 2014-01-13 21:07:00 | 4820.13000 | 4833.95000 | 4820.13000 | 4828.82000 | 3.3170 | 16012.7700 | 4827.49000 2014-01-13 21:08:00 | 4837.76000 | 4837.76000 | 4825.69000 | 4835.81000 | 13.1710 | 63638.0000 | 4831.68000 2014-01-13 21:09:00 | 4825.78000 | 4835.41000 | 4825.78000 | 4835.41000 | 5.0700 | 24492.4200 | 4830.85000 2014-01-13 21:10:00 | 4827.19000 | 4835.41000 | 4827.19000 | 4835.41000 | 3.9170 | 18928.8900 | 4832.50000 2014-01-13 21:11:00 | 4832.51000 | 4834.52000 | 4828.94000 | 4829.57000 | 5.8690 | 28348.3300 | 4830.18000 2014-01-13 21:12:00 | 4833.00000 | 4833.00000 | 4833.00000 | 4833.00000 | 1.6200 | 7829.4600 | 4833.00000 2014-01-13 21:13:00 | 4825.18000 | 4825.18000 | 4825.18000 | 4825.18000 | 0.7000 | 3377.6300 | 4825.18000 2014-01-13 21:14:00 | 4830.01000 | 4831.92000 | 4825.21000 | 4828.77000 | 13.5670 | 65512.2600 | 4828.78999 2014-01-13 21:15:00 | 4835.07000 | 4839.00000 | 4835.07000 | 4839.00000 | 5.0260 | 24317.6200 | 4838.36000 2014-01-13 21:16:00 | 4840.30000 | 4843.97000 | 4840.30000 | 4843.11000 | 12.2510 | 59321.5300 | 4842.18000 2014-01-13 21:17:00 | 4844.00000 | 4847.62000 | 4844.00000 | 4847.62000 | 7.1320 | 34570.7300 | 4847.27000 2014-01-13 21:18:00 | 4845.03000 | 4845.44000 | 4841.93000 | 4841.93000 | 10.9140 | 52878.0300 | 4844.97001 2014-01-13 21:19:00 | 4841.19000 | 4848.00000 | 4839.55000 | 4848.00000 | 7.8790 | 38179.0900 | 4845.68000 2014-01-13 21:20:00 | 4849.00000 | 4857.15000 | 4847.43000 | 4847.43000 | 19.5010 | 94622.2900 | 4852.18000 2014-01-13 21:21:00 | 4846.90000 | 4866.42000 | 4846.90000 | 4866.42000 | 9.2300 | 44855.1000 | 4859.71000 2014-01-13 21:22:00 | 4866.45000 | 4874.60000 | 4866.45000 | 4874.60000 | 25.4450 | 123964.0200 | 4871.83997 2014-01-13 21:23:00 | 4873.10000 | 4876.50000 | 4850.09000 | 4876.50000 | 15.7030 | 76494.2000 | 4871.31001 2014-01-13 21:24:00 | 4879.99000 | 4897.00000 | 4879.99000 | 4897.00000 | 20.5610 | 100508.1300 | 4888.29000 2014-01-13 21:25:00 | 4854.29000 | 4900.00000 | 4851.80000 | 4900.00000 | 27.9470 | 136554.8700 | 4886.20998 2014-01-13 21:26:00 | 4900.00000 | 4900.00000 | 4899.99999 | 4900.00000 | 24.6590 | 120829.1000 | 4899.99999 2014-01-13 21:27:00 | 4900.00000 | 4908.78000 | 4883.46000 | 4883.46000 | 22.4270 | 109908.3200 | 4900.70999 2014-01-13 21:28:00 | 4876.30000 | 4896.64000 | 4860.60000 | 4877.88000 | 4.0420 | 19735.6700 | 4882.65000 2014-01-13 21:29:00 | 4881.36000 | 4909.44000 | 4881.36000 | 4892.48000 | 3.9340 | 19257.7700 | 4895.21000 2014-01-13 21:30:00 | 4901.45000 | 4901.45000 | 4867.18000 | 4869.46000 | 4.9870 | 24371.7000 | 4887.05000 2014-01-13 21:31:00 | 4893.12000 | 4910.00000 | 4893.12000 | 4910.00000 | 5.0020 | 24479.9800 | 4894.04000 2014-01-13 21:32:00 | 4900.00000 | 4980.00000 | 4870.37000 | 4870.37000 | 89.3139 | 440942.8400 | 4937.00007 2014-01-13 21:33:00 | 4913.99000 | 4980.00000 | 4870.10000 | 4880.00000 | 11.3350 | 55714.4500 | 4915.25999 2014-01-13 21:34:00 | 4895.06000 | 4956.96000 | 4895.06000 | 4925.76000 | 12.0160 | 59221.8700 | 4928.57999 2014-01-13 21:35:00 | 4915.95000 | 4920.72000 | 4895.64000 | 4920.72000 | 0.8120 | 3983.4300 | 4905.71000 2014-01-13 21:36:00 | 4920.00000 | 4940.00000 | 4900.00000 | 4935.00000 | 24.4260 | 120130.4300 | 4918.13998 2014-01-13 21:37:00 | 4905.00000 | 4946.81000 | 4902.55000 | 4905.00000 | 13.4720 | 66262.4200 | 4918.53001 2014-01-13 21:38:00 | 4937.39000 | 4939.11000 | 4906.00000 | 4915.00000 | 23.1910 | 114248.8900 | 4926.43000 2014-01-13 21:39:00 | 4915.00000 | 4917.11000 | 4915.00000 | 4915.00000 | 11.9160 | 58572.6800 | 4915.46999 2014-01-13 21:40:00 | 4915.00000 | 4933.64000 | 4900.00000 | 4900.00000 | 18.5300 | 91127.1100 | 4917.81000 2014-01-13 21:41:00 | 4918.91000 | 4930.65000 | 4860.90000 | 4920.00000 | 12.7630 | 62650.3900 | 4908.75001 2014-01-13 21:42:00 | 4920.00000 | 4920.00000 | 4879.51000 | 4896.21000 | 8.8080 | 43158.3300 | 4899.90000 2014-01-13 21:43:00 | 4881.00000 | 4934.00000 | 4881.00000 | 4934.00000 | 7.2100 | 35360.4700 | 4904.36000 2014-01-13 21:44:00 | 4919.00000 | 4930.00000 | 4882.00000 | 4925.00000 | 4.8530 | 23810.8800 | 4906.42000 2014-01-13 21:45:00 | 4925.00000 | 4934.00000 | 4890.00000 | 4920.00000 | 22.8520 | 112471.9300 | 4921.75001 2014-01-13 21:46:00 | 4925.82000 | 4925.82000 | 4892.00000 | 4900.00000 | 4.7740 | 23432.3100 | 4908.32000 2014-01-13 21:47:00 | 4900.00000 | 4934.00000 | 4900.00000 | 4901.00000 | 19.7620 | 97108.5600 | 4913.90001 2014-01-13 21:48:00 | 4920.00000 | 4930.00000 | 4920.00000 | 4929.00000 | 6.3660 | 31377.8300 | 4928.96999 2014-01-13 21:49:00 | 4912.56000 | 4927.96000 | 4903.00000 | 4927.96000 | 12.3550 | 60683.7800 | 4911.67999 2014-01-13 21:50:00 | 4907.00000 | 4930.00000 | 4905.00000 | 4930.00000 | 3.5430 | 17410.5300 | 4914.06000 2014-01-13 21:51:00 | 4905.00000 | 4924.88000 | 4901.00000 | 4901.00000 | 16.5520 | 81360.1700 | 4915.43001 2014-01-13 21:52:00 | 4923.00000 | 4930.00000 | 4909.84000 | 4912.37000 | 10.1800 | 50078.1600 | 4919.27000 2014-01-13 21:53:00 | 4907.00000 | 4920.00000 | 4903.00000 | 4903.00000 | 4.3170 | 21182.5900 | 4906.78000 2014-01-13 21:54:00 | 4920.00000 | 4921.00000 | 4901.00000 | 4901.00000 | 19.9510 | 98093.1600 | 4916.70000 2014-01-13 21:55:00 | 4903.00000 | 4910.00000 | 4900.00000 | 4900.00000 | 17.7810 | 87222.0700 | 4905.35000 2014-01-13 21:56:00 | 4908.43000 | 4908.43000 | 4892.94000 | 4892.94000 | 8.1470 | 39986.7200 | 4908.15000 2014-01-13 21:57:00 | 4890.00000 | 4900.00000 | 4878.20000 | 4882.61000 | 17.2800 | 84369.2500 | 4882.48000 2014-01-13 21:58:00 | 4888.61000 | 4888.61000 | 4882.61000 | 4882.61000 | 21.7640 | 106377.4700 | 4887.77002 2014-01-13 21:59:00 | . | . | . | . | . | . | . 2014-01-13 22:00:00 | 4880.10000 | 4883.00000 | 4871.00000 | 4883.00000 | 9.6500 | 47055.6700 | 4876.23000 2014-01-13 22:01:00 | 4882.00000 | 4892.61000 | 4873.51000 | 4876.04000 | 11.7630 | 57436.8100 | 4882.84001 2014-01-13 22:02:00 | . | . | . | . | . | . | . 2014-01-13 22:03:00 | 4887.10000 | 4908.00000 | 4885.00000 | 4908.00000 | 23.7710 | 116435.9200 | 4898.23000 2014-01-13 22:04:00 | 4900.00000 | 4910.00000 | 4900.00000 | 4910.00000 | 2.0130 | 9880.1700 | 4908.18000 2014-01-13 22:05:00 | 4907.80000 | 4910.20000 | 4905.33000 | 4908.54000 | 3.9460 | 19368.3100 | 4908.34000 2014-01-13 22:06:00 | . | . | . | . | . | . | . 2014-01-13 22:07:00 | 4914.11000 | 4919.29000 | 4911.21000 | 4911.52000 | 11.8490 | 58226.5100 | 4914.04000 2014-01-13 22:08:00 | 4920.00000 | 4920.00000 | 4912.00000 | 4912.00000 | 1.8410 | 9044.2600 | 4912.69000 2014-01-13 22:09:00 | 4919.39000 | 4919.39000 | 4902.21000 | 4903.78000 | 8.7450 | 42977.7300 | 4914.55001 2014-01-13 22:10:00 | 4902.00000 | 4913.58000 | 4892.29000 | 4896.04000 | 11.9930 | 58790.0400 | 4902.03001 2014-01-13 22:11:00 | 4891.45000 | 4913.66000 | 4890.98000 | 4910.24000 | 19.9090 | 97586.1200 | 4901.61000 2014-01-13 22:12:00 | 4910.31000 | 4914.00000 | 4900.10000 | 4911.20000 | 4.7520 | 23327.9000 | 4909.07000 2014-01-13 22:13:00 | 4900.10000 | 4900.10000 | 4900.10000 | 4900.10000 | 0.5900 | 2891.0600 | 4900.10000 2014-01-13 22:14:00 | 4886.00000 | 4895.34000 | 4876.04000 | 4886.70000 | 34.0090 | 166171.2100 | 4886.09999 2014-01-13 22:15:00 | 4887.38000 | 4888.00000 | 4880.34000 | 4887.40000 | 6.4190 | 31356.3100 | 4884.92000 2014-01-13 22:16:00 | 4880.00000 | 4880.00000 | 4880.00000 | 4880.00000 | 0.1970 | 961.3600 | 4880.00000 2014-01-13 22:17:00 | 4888.00000 | 4893.55000 | 4888.00000 | 4889.37000 | 17.5020 | 85614.4800 | 4891.70001 2014-01-13 22:18:00 | 4887.40000 | 4892.40000 | 4887.37000 | 4892.40000 | 2.5830 | 12631.4600 | 4890.23000 2014-01-13 22:19:00 | . | . | . | . | . | . | . 2014-01-13 22:20:00 | 4896.00000 | 4900.00000 | 4891.62000 | 4900.00000 | 9.9650 | 48795.1800 | 4896.65999 2014-01-13 22:21:00 | 4910.00000 | 4910.00000 | 4896.16000 | 4908.06000 | 26.9600 | 132246.2800 | 4905.28000 2014-01-13 22:22:00 | 4910.00000 | 4913.17000 | 4906.41000 | 4911.78000 | 9.8400 | 48313.0600 | 4909.86000 2014-01-13 22:23:00 | 4914.00000 | 4920.00000 | 4900.00000 | 4900.00000 | 10.6930 | 52544.0000 | 4913.87001 2014-01-13 22:24:00 | 4900.00000 | 4918.50000 | 4900.00000 | 4918.50000 | 22.7110 | 111362.9400 | 4903.48000 2014-01-13 22:25:00 | 4900.00000 | 4915.04000 | 4900.00000 | 4915.04000 | 0.4890 | 2398.6400 | 4905.20000 2014-01-13 22:26:00 | 4906.90000 | 4914.84000 | 4906.90000 | 4914.84000 | 6.6870 | 32840.9600 | 4911.16000 2014-01-13 22:27:00 | 4915.80000 | 4919.00000 | 4911.07000 | 4919.00000 | 8.8320 | 43400.1600 | 4913.97000 2014-01-13 22:28:00 | 4912.95000 | 4922.46000 | 4912.00000 | 4922.46000 | 8.1540 | 40080.4900 | 4915.44001 2014-01-13 22:29:00 | 4924.31000 | 4924.31000 | 4922.95000 | 4922.95000 | 25.8400 | 127235.1900 | 4923.96000 2014-01-13 22:30:00 | 4925.00000 | 4930.00000 | 4918.00000 | 4918.00000 | 22.6230 | 111493.3500 | 4928.32001 2014-01-13 22:31:00 | 4918.34000 | 4930.00000 | 4918.00000 | 4922.77000 | 18.4390 | 90773.2200 | 4922.89000 2014-01-13 22:32:00 | 4923.59000 | 4923.59000 | 4918.17000 | 4919.90000 | 15.4980 | 76263.4900 | 4920.85999 2014-01-13 22:33:00 | 4922.74000 | 4929.85000 | 4921.14000 | 4926.57000 | 9.7080 | 47825.5600 | 4926.41000 2014-01-13 22:34:00 | 4921.00000 | 4926.61000 | 4920.00000 | 4923.62000 | 7.2120 | 35507.0800 | 4923.33000 2014-01-13 22:35:00 | 4925.00000 | 4942.71000 | 4925.00000 | 4942.71000 | 5.2230 | 25770.1500 | 4933.97000 2014-01-13 22:36:00 | 4931.00000 | 4950.00000 | 4931.00000 | 4950.00000 | 6.8650 | 33914.8500 | 4940.25999 2014-01-13 22:37:00 | 4944.18000 | 4962.28000 | 4944.18000 | 4950.00000 | 8.4830 | 41968.1100 | 4947.32001 2014-01-13 22:38:00 | 4950.71000 | 4962.50000 | 4950.00000 | 4951.00000 | 20.9840 | 104062.5800 | 4959.14002 2014-01-13 22:39:00 | 4951.00000 | 4992.00000 | 4951.00000 | 4992.00000 | 38.4810 | 191503.6200 | 4976.58001 2014-01-13 22:40:00 | 4992.00000 | 4995.00000 | 4970.00000 | 4971.46000 | 17.9850 | 89707.9500 | 4987.92998 2014-01-13 22:41:00 | 4982.51000 | 4990.17000 | 4975.10000 | 4990.00000 | 22.8520 | 113945.3400 | 4986.23001 2014-01-13 22:42:00 | 4990.78000 | 4997.00000 | 4975.10000 | 4980.00000 | 1.2230 | 6089.8700 | 4979.45000 2014-01-13 22:43:00 | 4975.00000 | 4990.00000 | 4975.00000 | 4990.00000 | 16.7590 | 83603.2300 | 4988.56000 2014-01-13 22:44:00 | 4987.88000 | 4995.00000 | 4981.00000 | 4990.00000 | 17.8440 | 89039.1000 | 4989.86001 2014-01-13 22:45:00 | 4990.28000 | 4994.00000 | 4985.01000 | 4989.20000 | 5.3360 | 26625.0900 | 4989.71000 2014-01-13 22:46:00 | 4985.01000 | 4999.99000 | 4981.00000 | 4999.99000 | 49.8980 | 249312.0700 | 4996.42998 2014-01-13 22:47:00 | 4999.99000 | 5013.00000 | 4995.82000 | 5008.59000 | 44.2920 | 221439.3300 | 4999.53002 2014-01-13 22:48:00 | 5007.57000 | 5014.02000 | 4991.00000 | 5010.00000 | 20.2380 | 101332.7800 | 5007.05999 2014-01-13 22:49:00 | 5005.00000 | 5005.00000 | 4994.56000 | 4994.56000 | 4.4060 | 22035.2300 | 5001.19000 2014-01-13 22:50:00 | 4998.20000 | 5009.00000 | 4992.00000 | 5009.00000 | 10.5030 | 52557.2500 | 5004.02001 2014-01-13 22:51:00 | 5005.30000 | 5009.00000 | 4993.00000 | 4993.00000 | 18.9560 | 94769.0600 | 4999.41998 2014-01-13 22:52:00 | 4998.80000 | 4999.00000 | 4989.70000 | 4993.00000 | 5.9830 | 29891.1500 | 4996.01000 2014-01-13 22:53:00 | 4993.20000 | 5008.00000 | 4993.20000 | 5008.00000 | 5.6020 | 28009.7500 | 4999.96000 2014-01-13 22:54:00 | 5007.99000 | 5007.99000 | 5002.19000 | 5002.19000 | 14.5260 | 72667.6100 | 5002.58999 2014-01-13 22:55:00 | 5002.00000 | 5005.00000 | 4999.50000 | 5000.00000 | 15.3300 | 76692.0900 | 5002.75000 2014-01-13 22:56:00 | 5005.00000 | 5007.00000 | 4994.00000 | 5007.00000 | 4.7690 | 23846.6100 | 5000.34000 2014-01-13 22:57:00 | 4998.48000 | 5000.00000 | 4995.00000 | 5000.00000 | 7.2170 | 36074.5500 | 4998.55000 2014-01-13 22:58:00 | 5000.00000 | 5007.47000 | 4995.00000 | 4995.00000 | 13.1600 | 65830.5800 | 5002.32000 2014-01-13 22:59:00 | 4995.00000 | 5007.65000 | 4995.00000 | 5005.00000 | 25.4200 | 127151.7700 | 5002.04000 2014-01-13 23:00:00 | 5003.00000 | 5008.00000 | 4995.00000 | 4995.00000 | 45.7320 | 228561.8600 | 4997.85002 2014-01-13 23:01:00 | 4994.40000 | 4999.00000 | 4990.03000 | 4995.00000 | 21.6800 | 108317.1800 | 4996.18000 2014-01-13 23:02:00 | 4995.00000 | 4998.50000 | 4995.00000 | 4995.00000 | 7.1550 | 35739.6100 | 4995.04999 2014-01-13 23:03:00 | 4995.00000 | 4998.99000 | 4990.00000 | 4998.99000 | 19.4030 | 96892.5900 | 4993.69001 2014-01-13 23:04:00 | 4999.00000 | 5000.00000 | 4988.00000 | 4999.00000 | 10.4310 | 52118.3700 | 4996.49000 2014-01-13 23:05:00 | 4991.60000 | 5003.00000 | 4980.00000 | 4990.00000 | 21.8050 | 108888.4500 | 4993.73998 2014-01-13 23:06:00 | 4990.00000 | 5002.00000 | 4982.00000 | 4982.00000 | 4.7170 | 23578.1500 | 4998.55000 2014-01-13 23:07:00 | 4998.00000 | 5001.00000 | 4982.00000 | 4990.00000 | 16.7530 | 83707.8000 | 4996.59001 2014-01-13 23:08:00 | 4990.00000 | 5001.00000 | 4990.00000 | 5001.00000 | 22.7480 | 113681.2900 | 4997.41999 2014-01-13 23:09:00 | 4998.00000 | 5004.72000 | 4998.00000 | 5004.70000 | 13.7350 | 68683.8400 | 5000.63999 2014-01-13 23:10:00 | 4995.00000 | 5004.69000 | 4995.00000 | 5003.38000 | 39.9700 | 199885.9900 | 5000.90000 2014-01-13 23:11:00 | 5003.96000 | 5015.00000 | 5001.00000 | 5004.00000 | 15.9790 | 79996.2100 | 5006.33000 2014-01-13 23:12:00 | 5009.19000 | 5015.00000 | 5001.50000 | 5015.00000 | 18.5000 | 92672.4300 | 5009.32000 2014-01-13 23:13:00 | 5015.00000 | 5020.00000 | 5005.66000 | 5010.00000 | 50.5000 | 253030.5200 | 5010.51000 2014-01-13 23:14:00 | 5010.00000 | 5030.00000 | 5010.00000 | 5030.00000 | 33.7200 | 169194.9000 | 5017.64000 2014-01-13 23:15:00 | 5029.00000 | 5032.00000 | 5012.00000 | 5032.00000 | 46.5970 | 234335.7500 | 5028.98997 2014-01-13 23:16:00 | 5029.48000 | 5039.00000 | 5020.00000 | 5032.00000 | 17.9850 | 90493.2200 | 5031.58998 2014-01-13 23:17:00 | 5022.00000 | 5040.00000 | 5021.00000 | 5022.00000 | 38.0110 | 191238.5700 | 5031.14001 2014-01-13 23:18:00 | 5022.00000 | 5028.00000 | 5022.00000 | 5023.00000 | 5.3500 | 26873.1400 | 5023.02000 2014-01-13 23:19:00 | 5020.49000 | 5045.00000 | 5020.49000 | 5031.00000 | 25.7490 | 129661.7700 | 5035.59999 2014-01-13 23:20:00 | 5045.00000 | 5062.00000 | 5032.51000 | 5062.00000 | 28.2950 | 142968.6500 | 5052.78997 2014-01-13 23:21:00 | 5052.00000 | 5052.00000 | 5041.10000 | 5041.10000 | 18.7720 | 94713.9000 | 5045.49001 2014-01-13 23:22:00 | 5050.00000 | 5050.00000 | 5038.87000 | 5045.00000 | 14.1380 | 71317.3000 | 5044.36999 2014-01-13 23:23:00 | 5045.00000 | 5045.00000 | 5040.00000 | 5040.00000 | 11.4260 | 57605.2000 | 5041.58999 2014-01-13 23:24:00 | 5040.00000 | 5041.00000 | 5038.87000 | 5038.87000 | 23.7680 | 119787.7500 | 5039.86999 2014-01-13 23:25:00 | 5038.87000 | 5038.87000 | 5037.43000 | 5037.43000 | 0.0140 | 70.5300 | 5037.84000 2014-01-13 23:26:00 | 5036.00000 | 5036.00000 | 5021.69000 | 5024.42000 | 38.0220 | 191235.4000 | 5029.60002 2014-01-13 23:27:00 | 5025.50000 | 5025.50000 | 5017.00000 | 5020.00000 | 5.3310 | 26756.2300 | 5018.99000 2014-01-13 23:28:00 | 5020.00000 | 5020.00000 | 5017.01000 | 5020.00000 | 2.7600 | 13855.1100 | 5019.97000 2014-01-13 23:29:00 | 5020.81000 | 5033.82000 | 5020.81000 | 5030.00000 | 32.4840 | 163230.5400 | 5024.95003 2014-01-13 23:30:00 | 5031.00000 | 5039.01000 | 5015.00000 | 5039.00000 | 10.0340 | 50507.6100 | 5033.65001 2014-01-13 23:31:00 | 5039.00000 | 5039.88000 | 5034.69000 | 5039.88000 | 13.2650 | 66826.1200 | 5037.77999 2014-01-13 23:32:00 | 5021.00000 | 5044.00000 | 5021.00000 | 5030.00000 | 19.9870 | 100543.3200 | 5030.43999 2014-01-13 23:33:00 | 5021.00000 | 5038.00000 | 5021.00000 | 5029.88000 | 16.8950 | 85046.1700 | 5033.80998 2014-01-13 23:34:00 | 5029.88000 | 5033.30000 | 5021.00000 | 5030.00000 | 21.3850 | 107445.7000 | 5024.34998 2014-01-13 23:35:00 | 5030.00000 | 5035.00000 | 5021.00000 | 5028.20000 | 13.9540 | 70131.9700 | 5025.94001 2014-01-13 23:36:00 | 5027.60000 | 5027.60000 | 5015.00000 | 5015.00000 | 12.5240 | 62877.3300 | 5020.55001 2014-01-13 23:37:00 | 5013.00000 | 5013.00000 | 5012.00000 | 5012.00000 | 2.2800 | 11429.3600 | 5012.88000 2014-01-13 23:38:00 | 5013.00000 | 5015.50000 | 5012.00000 | 5012.00000 | 11.2240 | 56273.7300 | 5013.70001 2014-01-13 23:39:00 | 5012.00000 | 5018.00000 | 5000.00000 | 5000.00000 | 13.4320 | 67254.9500 | 5007.07001 2014-01-13 23:40:00 | 5017.00000 | 5017.00000 | 4980.00000 | 4980.00000 | 5.5690 | 27825.3400 | 4996.47000 2014-01-13 23:41:00 | 4990.00000 | 5000.84000 | 4980.00000 | 5000.84000 | 15.5940 | 77881.4700 | 4994.32001 2014-01-13 23:42:00 | 4997.90000 | 5008.55000 | 4990.00000 | 5000.02000 | 21.8880 | 109432.8300 | 4999.66999 2014-01-13 23:43:00 | 5000.02000 | 5000.02000 | 4980.00000 | 4990.01000 | 44.9450 | 224535.0800 | 4995.76996 2014-01-13 23:44:00 | 4990.00000 | 4990.00000 | 4955.00000 | 4955.00000 | 9.8620 | 49078.1200 | 4976.49000 2014-01-13 23:45:00 | 4978.00000 | 4989.00000 | 4976.50000 | 4976.50000 | 25.5250 | 127200.4400 | 4983.36997 2014-01-13 23:46:00 | 4971.01000 | 4979.42000 | 4963.00000 | 4963.00000 | 19.4570 | 96739.2000 | 4971.94999 2014-01-13 23:47:00 | 4971.00000 | 4971.00000 | 4955.00000 | 4970.00000 | 10.4860 | 52039.9800 | 4962.80999 2014-01-13 23:48:00 | 4971.00000 | 4978.54000 | 4954.40000 | 4955.00000 | 34.0240 | 168841.6700 | 4962.43003 2014-01-13 23:49:00 | 4954.40000 | 4979.00000 | 4954.40000 | 4979.00000 | 6.2690 | 31115.7600 | 4963.43000 2014-01-13 23:50:00 | 4970.00000 | 4978.00000 | 4962.00000 | 4978.00000 | 5.1200 | 25464.1500 | 4973.47000 2014-01-13 23:51:00 | 4978.00000 | 4979.79000 | 4976.27000 | 4978.21000 | 16.2590 | 80940.7700 | 4978.21000 2014-01-13 23:52:00 | 4980.00000 | 5008.40000 | 4976.19000 | 4979.00000 | 44.4960 | 221906.7000 | 4987.11996 2014-01-13 23:53:00 | 4979.00000 | 4995.00000 | 4979.00000 | 4980.00000 | 10.4960 | 52300.4900 | 4982.89999 2014-01-13 23:54:00 | 4980.00000 | 4980.00000 | 4980.00000 | 4980.00000 | 19.0000 | 94620.0000 | 4980.00000 2014-01-13 23:55:00 | 4976.19000 | 4976.19000 | 4968.00000 | 4968.00000 | 2.5900 | 12879.9900 | 4972.97000 2014-01-13 23:56:00 | 4970.00000 | 4974.39000 | 4970.00000 | 4974.39000 | 3.2030 | 15925.7500 | 4972.13000 2014-01-13 23:57:00 | . | . | . | . | . | . | . 2014-01-13 23:58:00 | 4974.39000 | 4974.39000 | 4971.00000 | 4971.00000 | 0.2830 | 1406.9600 | 4971.60000 2014-01-13 23:59:00 | 4971.00000 | 4982.00000 | 4971.00000 | 4982.00000 | 11.1730 | 55591.3300 | 4975.51001 2014-01-14 00:00:00 | 4980.31000 | 4982.00000 | 4968.07000 | 4982.00000 | 21.1680 | 105337.6700 | 4976.26999 2014-01-14 00:01:00 | 4982.00000 | 4993.96000 | 4970.00000 | 4970.00000 | 4.5880 | 22875.6900 | 4985.98000 2014-01-14 00:02:00 | 4970.00000 | 4994.00000 | 4970.00000 | 4974.00000 | 42.0860 | 209869.9200 | 4986.68997 2014-01-14 00:03:00 | 4982.46000 | 5000.00000 | 4980.62000 | 4999.54000 | 39.4330 | 196812.6900 | 4991.07002 2014-01-14 00:04:00 | 4999.54000 | 4999.54000 | 4981.10000 | 4999.54000 | 18.6830 | 93268.9900 | 4992.18001 2014-01-14 00:05:00 | 4986.00000 | 5000.00000 | 4986.00000 | 4991.07000 | 18.3820 | 91778.7300 | 4992.86001 2014-01-14 00:06:00 | 4990.58000 | 5000.50000 | 4990.08000 | 4998.00000 | 12.9630 | 64764.8400 | 4996.13001 2014-01-14 00:07:00 | 5009.68000 | 5010.00000 | 4990.00000 | 5005.99000 | 27.0460 | 135286.1300 | 5002.07998 2014-01-14 00:08:00 | 4997.50000 | 4997.50000 | 4990.32000 | 4990.32000 | 3.3070 | 16518.4600 | 4995.00000 2014-01-14 00:09:00 | 4993.40000 | 4994.00000 | 4990.00000 | 4994.00000 | 33.9320 | 169416.9400 | 4992.84001 2014-01-14 00:10:00 | 4991.00000 | 4994.00000 | 4991.00000 | 4991.00000 | 1.4170 | 7072.8900 | 4991.46000 2014-01-14 00:11:00 | 4992.53000 | 4997.45000 | 4990.10000 | 4990.30000 | 32.6000 | 162763.9800 | 4992.76000 2014-01-14 00:12:00 | 4990.10000 | 4994.00000 | 4990.00000 | 4994.00000 | 2.1000 | 10479.5000 | 4990.24000 2014-01-14 00:13:00 | 4991.94000 | 4994.00000 | 4990.00000 | 4993.87000 | 46.5880 | 232533.7700 | 4991.27998 2014-01-14 00:14:00 | 4990.10000 | 4993.89000 | 4990.10000 | 4992.23000 | 44.1900 | 220592.5100 | 4991.91000 2014-01-14 00:15:00 | 4993.98000 | 4993.98000 | 4990.60000 | 4992.45000 | 7.4050 | 36965.1000 | 4991.90999 2014-01-14 00:16:00 | 4992.45000 | 4994.00000 | 4990.00000 | 4994.00000 | 25.1600 | 125581.3700 | 4991.31000 2014-01-14 00:17:00 | 4995.72000 | 5002.50000 | 4990.00000 | 5002.50000 | 6.5070 | 32517.8300 | 4997.36000 2014-01-14 00:18:00 | 5002.50000 | 5003.00000 | 4991.00000 | 4996.65000 | 30.1870 | 150782.9600 | 4994.95998 2014-01-14 00:19:00 | 4995.45000 | 4995.45000 | 4991.00000 | 4991.00000 | 0.9000 | 4493.6800 | 4992.98000 2014-01-14 00:20:00 | 4991.85000 | 4994.31000 | 4990.00000 | 4990.00000 | 35.6220 | 177802.7300 | 4991.37001 2014-01-14 00:21:00 | 4992.91000 | 4995.00000 | 4990.02000 | 4995.00000 | 41.7300 | 208271.6000 | 4990.93000 2014-01-14 00:22:00 | 4994.90000 | 4996.00000 | 4988.00000 | 4988.00000 | 5.6160 | 28021.4900 | 4989.58000 2014-01-14 00:23:00 | 4988.00000 | 4993.95000 | 4988.00000 | 4988.00000 | 64.8431 | 323679.0200 | 4991.73004 2014-01-14 00:24:00 | 4988.00000 | 4996.01000 | 4988.00000 | 4988.00000 | 15.1510 | 75601.9200 | 4989.90000 2014-01-14 00:25:00 | 4988.00000 | 4988.00000 | 4971.00000 | 4974.69000 | 27.7830 | 138261.4600 | 4976.48002 2014-01-14 00:26:00 | 4973.03000 | 4974.90000 | 4968.00000 | 4968.00000 | 12.7880 | 63559.1400 | 4970.21999 2014-01-14 00:27:00 | 4968.00000 | 4969.00000 | 4968.00000 | 4969.00000 | 13.0310 | 64738.7300 | 4968.06000 2014-01-14 00:28:00 | 4969.00000 | 4969.04000 | 4960.01000 | 4967.22000 | 51.3090 | 254901.5900 | 4967.96999 2014-01-14 00:29:00 | 4960.01000 | 4960.01000 | 4956.00000 | 4956.82000 | 16.3890 | 81231.6900 | 4956.48000 2014-01-14 00:30:00 | 4956.00000 | 4959.30000 | 4912.52000 | 4931.06000 | 49.0410 | 242317.6400 | 4941.12001 2014-01-14 00:31:00 | 4936.01000 | 4936.01000 | 4910.10000 | 4933.00000 | 20.4330 | 100753.9000 | 4930.94001 2014-01-14 00:32:00 | 4919.07000 | 4932.24000 | 4911.00000 | 4912.10000 | 32.0070 | 157611.9500 | 4924.29998 2014-01-14 00:33:00 | 4932.00000 | 4933.00000 | 4913.10000 | 4920.00000 | 15.7900 | 77716.8800 | 4921.90000 2014-01-14 00:34:00 | 4920.00000 | 4959.00000 | 4920.00000 | 4935.00000 | 16.6460 | 82130.7500 | 4933.95999 2014-01-14 00:35:00 | 4935.00000 | 4960.00000 | 4932.00000 | 4948.00000 | 14.8610 | 73412.8700 | 4939.97000 2014-01-14 00:36:00 | 4945.00000 | 4945.00000 | 4920.00000 | 4920.00000 | 11.2260 | 55395.4800 | 4934.56999 2014-01-14 00:37:00 | 4945.00000 | 4945.00000 | 4920.00000 | 4942.32000 | 26.1560 | 128888.2400 | 4927.66998 2014-01-14 00:38:00 | 4945.00000 | 4945.00000 | 4920.00000 | 4939.40000 | 4.7510 | 23381.7400 | 4921.44000 2014-01-14 00:39:00 | 4934.78000 | 4934.78000 | 4911.00000 | 4911.00000 | 26.8310 | 132182.0500 | 4926.47001 2014-01-14 00:40:00 | 4911.00000 | 4932.00000 | 4890.00000 | 4890.00000 | 21.3590 | 104793.8200 | 4906.31000 2014-01-14 00:41:00 | 4920.00000 | 4928.00000 | 4902.00000 | 4910.00000 | 37.4510 | 183937.7800 | 4911.43001 2014-01-14 00:42:00 | 4907.08000 | 4907.08000 | 4893.00000 | 4900.00000 | 10.3690 | 50796.1800 | 4898.85000 2014-01-14 00:43:00 | 4903.81000 | 4903.81000 | 4886.00000 | 4895.10000 | 15.1830 | 74374.1300 | 4898.51001 2014-01-14 00:44:00 | 4886.00000 | 4886.10000 | 4874.00000 | 4885.97000 | 7.0170 | 34256.3500 | 4881.91000 2014-01-14 00:45:00 | 4883.79000 | 4883.79000 | 4850.00000 | 4850.00000 | 37.0080 | 180236.3900 | 4870.19998 2014-01-14 00:46:00 | 4850.00000 | 4870.00000 | 4837.00000 | 4860.00000 | 6.1400 | 29786.4500 | 4851.21000 2014-01-14 00:47:00 | 4860.00000 | 4900.00000 | 4842.05000 | 4875.00000 | 56.7230 | 276323.8300 | 4871.46003 2014-01-14 00:48:00 | 4897.48000 | 4898.75000 | 4879.24000 | 4879.24000 | 1.8580 | 9081.7400 | 4887.91000 2014-01-14 00:49:00 | 4886.04000 | 4898.00000 | 4880.00000 | 4881.00000 | 19.0670 | 93219.9800 | 4889.06999 2014-01-14 00:50:00 | 4881.00000 | 4894.96000 | 4875.00000 | 4875.00000 | 24.1350 | 117928.2400 | 4886.18998 2014-01-14 00:51:00 | 4880.39000 | 4892.00000 | 4880.39000 | 4892.00000 | 26.1510 | 127808.6400 | 4887.33001 2014-01-14 00:52:00 | 4892.76000 | 4900.00000 | 4883.03000 | 4900.00000 | 35.1040 | 171762.5000 | 4892.96003 2014-01-14 00:53:00 | 4900.00000 | 4920.00000 | 4896.00000 | 4900.61000 | 9.5510 | 46841.5400 | 4904.36000 2014-01-14 00:54:00 | 4915.70000 | 4925.60000 | 4900.64000 | 4906.20000 | 15.8890 | 78039.7300 | 4911.56000 2014-01-14 00:55:00 | 4913.37000 | 4913.37000 | 4900.00000 | 4900.00000 | 31.0970 | 152476.3100 | 4903.24998 2014-01-14 00:56:00 | 4900.00000 | 4905.00000 | 4899.99000 | 4899.99000 | 16.6080 | 81381.0100 | 4900.10999 2014-01-14 00:57:00 | 4901.78000 | 4904.64000 | 4895.09000 | 4897.58000 | 60.3400 | 295618.8600 | 4899.22000 2014-01-14 00:58:00 | 4900.00000 | 4900.00000 | 4899.99000 | 4900.00000 | 6.2200 | 30477.9900 | 4900.00000 2014-01-14 00:59:00 | 4895.20000 | 4895.20000 | 4891.03000 | 4891.03000 | 20.4240 | 99931.1200 | 4892.83002 2014-01-14 01:00:00 | 4894.00000 | 4899.39000 | 4893.98000 | 4895.00000 | 4.1520 | 20326.6900 | 4895.64000 2014-01-14 01:01:00 | 4898.04000 | 4898.04000 | 4886.11000 | 4890.10000 | 59.5990 | 291405.1700 | 4889.42999 2014-01-14 01:02:00 | 4892.24000 | 4898.37000 | 4890.00000 | 4898.30000 | 12.5510 | 61411.6500 | 4892.97000 2014-01-14 01:03:00 | 4894.54000 | 4910.00000 | 4883.00000 | 4883.00000 | 41.8740 | 204942.9400 | 4894.28003 2014-01-14 01:04:00 | 4882.01000 | 4905.00000 | 4871.29000 | 4885.61000 | 45.5910 | 222592.6800 | 4882.38001 2014-01-14 01:05:00 | 4900.00000 | 4905.00000 | 4874.08000 | 4898.46000 | 52.0270 | 254301.6600 | 4887.87997 2014-01-14 01:06:00 | 4889.93000 | 4900.00000 | 4880.00000 | 4882.50000 | 24.5920 | 120237.1000 | 4889.28001 2014-01-14 01:07:00 | 4882.50000 | 4885.00000 | 4870.00000 | 4874.96000 | 16.9260 | 82588.8200 | 4879.40999 2014-01-14 01:08:00 | 4874.34000 | 4883.95000 | 4870.00000 | 4872.55000 | 41.8980 | 204245.8500 | 4874.83998 2014-01-14 01:09:00 | 4874.56000 | 4880.00000 | 4872.73000 | 4880.00000 | 30.1290 | 146920.7600 | 4876.38999 2014-01-14 01:10:00 | 4880.00000 | 4888.00000 | 4878.98000 | 4888.00000 | 1.8200 | 8893.9000 | 4886.76000 2014-01-14 01:11:00 | 4888.00000 | 4890.00000 | 4876.03000 | 4888.00000 | 11.2870 | 55134.1500 | 4884.74999 2014-01-14 01:12:00 | 4885.73000 | 4908.69000 | 4877.00000 | 4900.73000 | 33.6610 | 164668.9500 | 4891.98001 2014-01-14 01:13:00 | 4904.82000 | 4909.38000 | 4900.00000 | 4903.82000 | 23.7860 | 116666.1600 | 4904.81998 2014-01-14 01:14:00 | 4901.97000 | 4910.00000 | 4882.01000 | 4882.01000 | 14.3920 | 70536.4600 | 4901.09001 2014-01-14 01:15:00 | 4882.02000 | 4902.31000 | 4882.02000 | 4894.80000 | 50.2880 | 246180.9400 | 4895.41998 2014-01-14 01:16:00 | 4895.66000 | 4903.59000 | 4883.43000 | 4895.00000 | 34.7370 | 170046.0600 | 4895.23998 2014-01-14 01:17:00 | 4903.00000 | 4903.00000 | 4884.25000 | 4885.00000 | 6.0060 | 29375.3100 | 4890.99000 2014-01-14 01:18:00 | 4900.00000 | 4904.43000 | 4891.42000 | 4900.00000 | 36.0630 | 176737.3100 | 4900.79002 2014-01-14 01:19:00 | 4903.57000 | 4910.06000 | 4887.29000 | 4910.06000 | 29.8170 | 146039.6800 | 4897.86998 2014-01-14 01:20:00 | 4898.84000 | 4930.00000 | 4870.10000 | 4909.99000 | 57.4591 | 281710.8400 | 4902.80999 2014-01-14 01:21:00 | 4895.00000 | 4929.00000 | 4895.00000 | 4921.00000 | 20.1740 | 99197.6700 | 4917.10002 2014-01-14 01:22:00 | 4923.11000 | 4930.00000 | 4921.00000 | 4921.00000 | 54.0540 | 266372.5700 | 4927.90004 2014-01-14 01:23:00 | 4920.00000 | 4925.00000 | 4901.19000 | 4925.00000 | 22.5090 | 110618.9400 | 4914.43000 2014-01-14 01:24:00 | 4925.89000 | 4930.00000 | 4910.70000 | 4930.00000 | 41.2010 | 202878.9500 | 4924.13001 2014-01-14 01:25:00 | 4932.00000 | 4933.90000 | 4929.00000 | 4933.90000 | 17.5200 | 86408.7100 | 4932.00000 2014-01-14 01:26:00 | 4933.90000 | 4935.00000 | 4920.80000 | 4930.00000 | 43.1100 | 212489.3100 | 4929.00000 2014-01-14 01:27:00 | 4930.00000 | 4935.00000 | 4925.00000 | 4930.00000 | 29.6040 | 145977.3200 | 4931.00002 2014-01-14 01:28:00 | 4930.00000 | 4939.90000 | 4929.92000 | 4939.90000 | 33.3830 | 164748.7200 | 4935.11002 2014-01-14 01:29:00 | 4939.90000 | 4945.00000 | 4939.00000 | 4945.00000 | 36.3920 | 179876.6200 | 4942.75001 2014-01-14 01:30:00 | 4940.00000 | 4945.00000 | 4939.40000 | 4939.40000 | 19.4900 | 96355.0600 | 4943.82000 2014-01-14 01:31:00 | 4938.80000 | 4945.00000 | 4938.80000 | 4945.00000 | 4.4190 | 21833.2400 | 4940.77000 2014-01-14 01:32:00 | 4945.00000 | 4950.00000 | 4940.00000 | 4940.20000 | 56.5509 | 279586.1800 | 4943.97001 2014-01-14 01:33:00 | 4948.64000 | 4964.00000 | 4938.00000 | 4949.12000 | 60.4350 | 299190.1000 | 4950.60994 2014-01-14 01:34:00 | 4940.58000 | 4965.00000 | 4940.58000 | 4952.40000 | 65.0111 | 322020.6000 | 4953.32001 2014-01-14 01:35:00 | 4953.69000 | 4961.01000 | 4952.00000 | 4955.00000 | 24.4470 | 121133.2600 | 4954.92999 2014-01-14 01:36:00 | 4955.00000 | 4999.00000 | 4949.98000 | 4970.00000 | 32.2770 | 160600.8100 | 4975.69998 2014-01-14 01:37:00 | 4953.60000 | 4969.98000 | 4945.19000 | 4945.19000 | 24.2480 | 120014.1500 | 4949.44999 2014-01-14 01:38:00 | 4941.98000 | 4949.38000 | 4940.00000 | 4940.04000 | 61.9600 | 306222.3900 | 4942.26000 2014-01-14 01:39:00 | 4943.65000 | 4945.00000 | 4940.40000 | 4945.00000 | 10.9780 | 54259.5400 | 4942.57000 2014-01-14 01:40:00 | 4947.57000 | 4955.00000 | 4946.07000 | 4954.20000 | 45.2640 | 223969.8100 | 4948.08004 2014-01-14 01:41:00 | 4954.20000 | 4954.20000 | 4950.00000 | 4950.00000 | 4.3520 | 21548.5800 | 4951.42000 2014-01-14 01:42:00 | 4950.00000 | 4953.60000 | 4949.00000 | 4949.00000 | 2.8250 | 13983.2200 | 4949.81000 2014-01-14 01:43:00 | 4949.00000 | 4953.15000 | 4945.00000 | 4945.00000 | 35.9560 | 177976.9700 | 4949.84997 2014-01-14 01:44:00 | 4945.00000 | 4949.00000 | 4945.00000 | 4945.00000 | 62.3170 | 308224.2600 | 4946.06996 2014-01-14 01:45:00 | 4945.30000 | 4947.97000 | 4938.01000 | 4942.55000 | 14.6990 | 72650.6900 | 4942.56000 2014-01-14 01:46:00 | 4942.69000 | 4944.84000 | 4939.00000 | 4939.00000 | 20.7570 | 102585.4900 | 4942.20999 2014-01-14 01:47:00 | 4938.00000 | 4938.00000 | 4930.00000 | 4938.00000 | 41.8120 | 206311.7000 | 4934.27002 2014-01-14 01:48:00 | 4933.50000 | 4943.37000 | 4933.50000 | 4933.61000 | 40.6840 | 200903.2800 | 4938.14003 2014-01-14 01:49:00 | 4936.00000 | 4937.30000 | 4925.01000 | 4925.01000 | 26.8460 | 132340.4800 | 4929.61998 2014-01-14 01:50:00 | 4934.81000 | 4942.90000 | 4925.24000 | 4942.90000 | 32.8770 | 162147.3200 | 4931.93998 2014-01-14 01:51:00 | 4942.90000 | 4943.00000 | 4936.00000 | 4943.00000 | 57.6290 | 284582.1900 | 4938.17999 2014-01-14 01:52:00 | 4943.37000 | 4949.00000 | 4943.00000 | 4945.00000 | 8.9710 | 44350.4500 | 4943.76000 2014-01-14 01:53:00 | 4945.00000 | 4951.68000 | 4945.00000 | 4951.68000 | 47.3060 | 234049.7700 | 4947.56996 2014-01-14 01:54:00 | 4953.60000 | 4960.00000 | 4953.60000 | 4960.00000 | 1.1910 | 5905.2000 | 4958.19000 2014-01-14 01:55:00 | 4946.26000 | 4965.00000 | 4940.94000 | 4963.37000 | 66.7850 | 330916.1500 | 4954.94993 2014-01-14 01:56:00 | 4965.00000 | 4976.52000 | 4965.00000 | 4970.00000 | 37.5250 | 186493.0100 | 4969.82996 2014-01-14 01:57:00 | 4968.00000 | 4968.00000 | 4954.44000 | 4963.83000 | 65.7600 | 326372.6300 | 4963.09000 2014-01-14 01:58:00 | 4964.00000 | 4964.00000 | 4953.60000 | 4959.00000 | 69.4770 | 344412.0900 | 4957.20996 2014-01-14 01:59:00 | 4957.00000 | 4961.99000 | 4953.60000 | 4953.60000 | 6.2360 | 30907.5800 | 4956.31999 2014-01-14 02:00:00 | 4952.13000 | 4955.00000 | 4950.00000 | 4950.00000 | 66.8310 | 330889.1000 | 4951.13001 2014-01-14 02:01:00 | 4948.10000 | 4949.71000 | 4936.02000 | 4941.27000 | 81.1750 | 401283.6000 | 4943.43992 2014-01-14 02:02:00 | 4941.41000 | 4947.71000 | 4940.59000 | 4945.10000 | 12.9550 | 64057.8400 | 4944.63999 2014-01-14 02:03:00 | 4945.10000 | 4950.00000 | 4945.00000 | 4948.45000 | 13.4340 | 66464.1200 | 4947.46001 2014-01-14 02:04:00 | 4946.58000 | 4947.84000 | 4945.12000 | 4945.12000 | 8.7200 | 43132.1400 | 4946.35000 2014-01-14 02:05:00 | 4945.12000 | 4946.00000 | 4945.00000 | 4945.00000 | 15.1550 | 74942.6300 | 4945.07998 2014-01-14 02:06:00 | 4943.00000 | 4945.00000 | 4941.12000 | 4944.00000 | 6.8910 | 34065.4100 | 4943.46000 2014-01-14 02:07:00 | 4943.00000 | 4951.60000 | 4940.00000 | 4951.60000 | 24.2430 | 119923.8900 | 4946.74001 2014-01-14 02:08:00 | 4950.00000 | 4950.10000 | 4940.58000 | 4940.58000 | 34.5400 | 170882.0300 | 4947.37000 2014-01-14 02:09:00 | 4940.94000 | 4948.71000 | 4940.00000 | 4942.98000 | 90.6220 | 448087.6200 | 4944.58004 2014-01-14 02:10:00 | 4946.97000 | 4946.97000 | 4946.97000 | 4946.97000 | 0.3000 | 1484.0900 | 4946.97000 2014-01-14 02:11:00 | 4946.97000 | 4947.60000 | 4946.97000 | 4947.60000 | 2.2240 | 11002.5900 | 4947.21000 2014-01-14 02:12:00 | 4946.97000 | 4948.00000 | 4941.00000 | 4941.00000 | 46.6090 | 230394.1700 | 4943.12999 2014-01-14 02:13:00 | 4941.00000 | 4941.00000 | 4941.00000 | 4941.00000 | 0.1200 | 592.9200 | 4941.00000 2014-01-14 02:14:00 | 4940.10000 | 4945.00000 | 4940.10000 | 4945.00000 | 0.5170 | 2554.9800 | 4941.93000 2014-01-14 02:15:00 | 4944.75000 | 4948.71000 | 4941.00000 | 4945.52000 | 117.3480 | 580103.7300 | 4943.44995 2014-01-14 02:16:00 | 4947.25000 | 4948.04000 | 4941.11000 | 4946.02000 | 46.1610 | 228214.3800 | 4943.88001 2014-01-14 02:17:00 | 4943.94000 | 4948.97000 | 4940.00000 | 4947.98000 | 52.6160 | 260289.2400 | 4946.95996 2014-01-14 02:18:00 | 4943.88000 | 4944.70000 | 4940.00000 | 4941.22000 | 58.1180 | 287241.3700 | 4942.37998 2014-01-14 02:19:00 | 4940.00000 | 4941.10000 | 4937.09000 | 4941.00000 | 14.5250 | 71744.6400 | 4939.38999 2014-01-14 02:20:00 | 4941.20000 | 4948.39000 | 4941.20000 | 4943.96000 | 19.1440 | 94666.1700 | 4944.95002 2014-01-14 02:21:00 | 4946.37000 | 4947.80000 | 4944.10000 | 4944.10000 | 63.2421 | 312826.2300 | 4946.49003 2014-01-14 02:22:00 | 4944.10000 | 4944.10000 | 4943.40000 | 4943.40000 | 3.4900 | 17253.9000 | 4943.81000 2014-01-14 02:23:00 | 4944.26000 | 4948.00000 | 4944.26000 | 4948.00000 | 13.1200 | 64888.9400 | 4945.80000 2014-01-14 02:24:00 | 4948.00000 | 4949.00000 | 4943.77000 | 4946.64000 | 29.6100 | 146465.6000 | 4946.49000 2014-01-14 02:25:00 | 4944.16000 | 4949.00000 | 4944.03000 | 4948.00000 | 13.3960 | 66268.8100 | 4946.90999 2014-01-14 02:26:00 | 4948.00000 | 4948.00000 | 4944.00000 | 4944.66000 | 13.9380 | 68931.5800 | 4945.58999 2014-01-14 02:27:00 | 4944.10000 | 4946.00000 | 4938.13000 | 4938.24000 | 39.5370 | 195458.6100 | 4943.68998 2014-01-14 02:28:00 | 4943.92000 | 4946.00000 | 4939.02000 | 4940.00000 | 79.8569 | 394696.9600 | 4942.54995 2014-01-14 02:29:00 | 4944.00000 | 4944.00000 | 4940.10000 | 4940.10000 | 16.9200 | 83625.5500 | 4942.41000 2014-01-14 02:30:00 | 4940.10000 | 4945.00000 | 4940.00000 | 4940.00000 | 15.4900 | 76567.5800 | 4943.03000 2014-01-14 02:31:00 | 4942.40000 | 4946.96000 | 4942.40000 | 4944.32000 | 18.4240 | 91106.7600 | 4945.00001 2014-01-14 02:32:00 | . | . | . | . | . | . | . 2014-01-14 02:33:00 | 4945.00000 | 4947.00000 | 4944.40000 | 4946.74000 | 5.9100 | 29232.0200 | 4946.20000 2014-01-14 02:34:00 | 4948.00000 | 4949.70000 | 4945.70000 | 4946.00000 | 43.1950 | 213709.5900 | 4947.54996 2014-01-14 02:35:00 | 4949.43000 | 4951.11000 | 4946.29000 | 4951.11000 | 39.6280 | 196102.7000 | 4948.58998 2014-01-14 02:36:00 | 4951.11000 | 4964.63000 | 4951.11000 | 4963.48000 | 19.3220 | 95853.4400 | 4960.84001 2014-01-14 02:37:00 | 4963.00000 | 4969.00000 | 4959.90000 | 4966.24000 | 107.6781 | 534869.2400 | 4967.29996 2014-01-14 02:38:00 | 4960.00000 | 4963.88000 | 4954.04000 | 4955.26000 | 61.4360 | 304541.8900 | 4957.05995 2014-01-14 02:39:00 | 4959.40000 | 4965.00000 | 4954.00000 | 4958.36000 | 62.3870 | 309421.6500 | 4959.70996 2014-01-14 02:40:00 | 4962.44000 | 4968.77000 | 4956.00000 | 4962.85000 | 58.4610 | 290075.9300 | 4961.87001 2014-01-14 02:41:00 | 4966.90000 | 4977.39000 | 4955.10000 | 4962.20000 | 42.4860 | 210957.3100 | 4965.33997 2014-01-14 02:42:00 | 4962.30000 | 4972.00000 | 4962.30000 | 4968.51000 | 61.4421 | 305263.1600 | 4968.31003 2014-01-14 02:43:00 | 4970.00000 | 4987.67000 | 4967.00000 | 4987.67000 | 39.5960 | 196820.6700 | 4970.71997 2014-01-14 02:44:00 | 4980.60000 | 4990.00000 | 4980.22000 | 4990.00000 | 74.6910 | 372463.3300 | 4986.72002 2014-01-14 02:45:00 | 4989.00000 | 4989.00000 | 4981.02000 | 4981.20000 | 25.8770 | 129061.1400 | 4987.47998 2014-01-14 02:46:00 | 4980.00000 | 4980.00000 | 4970.00000 | 4970.89000 | 27.3560 | 136053.1300 | 4973.42998 2014-01-14 02:47:00 | 4974.10000 | 4982.95000 | 4974.10000 | 4976.67000 | 55.5099 | 276302.4300 | 4977.53000 2014-01-14 02:48:00 | 4975.10000 | 4990.00000 | 4975.00000 | 4983.31000 | 52.0040 | 259010.7900 | 4980.59004 2014-01-14 02:49:00 | 4984.41000 | 4988.26000 | 4975.31000 | 4976.77000 | 87.6510 | 436621.0800 | 4981.36002 2014-01-14 02:50:00 | 4979.38000 | 4979.38000 | 4971.22000 | 4976.97000 | 27.9480 | 139038.1600 | 4974.88999 2014-01-14 02:51:00 | 4979.16000 | 4979.95000 | 4977.57000 | 4977.57000 | 2.7750 | 13816.9300 | 4979.07000 2014-01-14 02:52:00 | 4978.14000 | 4979.84000 | 4971.00000 | 4972.73000 | 11.5600 | 57511.8200 | 4975.07000 2014-01-14 02:53:00 | 4973.79000 | 4976.96000 | 4970.00000 | 4974.76000 | 45.1690 | 224638.7500 | 4973.28999 2014-01-14 02:54:00 | 4974.18000 | 4976.96000 | 4970.08000 | 4975.00000 | 49.5690 | 246531.2900 | 4973.49999 2014-01-14 02:55:00 | 4971.82000 | 4975.99000 | 4970.00000 | 4973.00000 | 66.0661 | 328578.2300 | 4973.47995 2014-01-14 02:56:00 | 4973.63000 | 4973.83000 | 4965.01000 | 4965.01000 | 75.7430 | 376422.2600 | 4969.73005 2014-01-14 02:57:00 | 4972.13000 | 4973.69000 | 4965.62000 | 4971.00000 | 39.9580 | 198552.2800 | 4969.01998 2014-01-14 02:58:00 | 4966.99000 | 4966.99000 | 4966.99000 | 4966.99000 | 0.0600 | 298.0200 | 4966.99000 2014-01-14 02:59:00 | 4965.71000 | 4968.00000 | 4965.70000 | 4968.00000 | 1.3230 | 6572.1500 | 4967.61000 2014-01-14 03:00:00 | 4968.00000 | 4970.00000 | 4968.00000 | 4968.60000 | 0.3170 | 1575.4200 | 4969.77000 2014-01-14 03:01:00 | 4970.00000 | 4970.00000 | 4965.70000 | 4965.70000 | 7.2480 | 36017.7200 | 4969.33000 2014-01-14 03:02:00 | 4965.70000 | 4968.99000 | 4964.40000 | 4964.40000 | 25.5650 | 126975.0700 | 4966.74997 2014-01-14 03:03:00 | 4964.40000 | 4964.40000 | 4960.00000 | 4960.00000 | 12.4050 | 61546.3400 | 4961.40999 2014-01-14 03:04:00 | 4960.00000 | 4966.87000 | 4954.51000 | 4960.54000 | 97.4279 | 483179.1400 | 4959.34996 2014-01-14 03:05:00 | 4961.00000 | 4967.60000 | 4961.00000 | 4967.60000 | 11.5200 | 57188.7700 | 4964.30000 2014-01-14 03:06:00 | 4969.40000 | 4970.00000 | 4969.40000 | 4970.00000 | 4.3240 | 21490.2600 | 4970.00000 2014-01-14 03:07:00 | 4970.00000 | 4971.00000 | 4969.88000 | 4971.00000 | 1.4130 | 7022.7900 | 4970.12000 2014-01-14 03:08:00 | 4970.00000 | 4970.31000 | 4955.00000 | 4960.00000 | 46.7640 | 232094.4000 | 4963.10004 2014-01-14 03:09:00 | 4961.61000 | 4980.00000 | 4961.00000 | 4961.00000 | 28.4300 | 141165.9300 | 4965.39000 2014-01-14 03:10:00 | 4968.01000 | 4968.01000 | 4961.33000 | 4966.73000 | 30.6010 | 151954.7000 | 4965.68001 2014-01-14 03:11:00 | 4964.31000 | 4968.01000 | 4963.57000 | 4968.01000 | 52.6321 | 261344.9800 | 4965.51002 2014-01-14 03:12:00 | 4968.00000 | 4980.34000 | 4967.60000 | 4977.97000 | 18.7070 | 93084.9700 | 4975.93999 2014-01-14 03:13:00 | 4979.00000 | 4979.00000 | 4976.00000 | 4976.00000 | 4.8030 | 23911.3500 | 4978.42000 2014-01-14 03:14:00 | 4976.00000 | 4980.62000 | 4976.00000 | 4980.00000 | 1.6490 | 8207.4200 | 4977.21000 2014-01-14 03:15:00 | 4980.62000 | 4989.88000 | 4980.00000 | 4984.45000 | 79.3421 | 395387.7400 | 4983.33003 2014-01-14 03:16:00 | 4989.00000 | 5000.00000 | 4989.00000 | 4999.00000 | 32.5390 | 162617.1800 | 4997.60999 2014-01-14 03:17:00 | 5000.00000 | 5009.00000 | 4994.65000 | 5008.88000 | 25.2190 | 126088.6800 | 4999.74999 2014-01-14 03:18:00 | 5008.99000 | 5012.00000 | 5003.01000 | 5010.00000 | 25.9210 | 129807.1600 | 5007.80001 2014-01-14 03:19:00 | 5010.00000 | 5013.00000 | 4996.02000 | 5009.39000 | 56.8720 | 284703.7500 | 5006.04002 2014-01-14 03:20:00 | 5009.39000 | 5009.39000 | 4996.00000 | 4999.99000 | 59.1970 | 296004.5700 | 5000.32996 2014-01-14 03:21:00 | 5000.00000 | 5000.00000 | 4999.00000 | 4999.00000 | 3.9760 | 19879.2900 | 4999.82000 2014-01-14 03:22:00 | 4999.00000 | 4999.99000 | 4996.00000 | 4996.10000 | 3.0120 | 15055.6300 | 4998.55000 2014-01-14 03:23:00 | 4996.10000 | 4996.10000 | 4994.65000 | 4994.65000 | 7.4280 | 37102.3000 | 4994.92000 2014-01-14 03:24:00 | 4990.01000 | 5000.00000 | 4990.00000 | 4994.70000 | 8.4640 | 42261.3900 | 4993.08001 2014-01-14 03:25:00 | 4994.70000 | 4999.99000 | 4985.24000 | 4990.00000 | 53.2720 | 265966.8700 | 4992.62002 2014-01-14 03:26:00 | 4989.50000 | 4990.10000 | 4985.50000 | 4987.00000 | 62.0070 | 309325.0900 | 4988.54996 2014-01-14 03:27:00 | 4993.69000 | 4994.00000 | 4987.00000 | 4987.00000 | 31.1660 | 155507.1800 | 4989.63998 2014-01-14 03:28:00 | 4987.10000 | 4987.10000 | 4985.50000 | 4985.50000 | 23.0480 | 114938.9900 | 4986.93999 2014-01-14 03:29:00 | 4987.10000 | 4990.00000 | 4987.10000 | 4990.00000 | 13.0570 | 65152.2900 | 4989.83999 2014-01-14 03:30:00 | 4993.21000 | 4998.71000 | 4990.20000 | 4992.33000 | 82.5100 | 412063.0000 | 4994.10000 2014-01-14 03:31:00 | 4995.00000 | 4999.99000 | 4994.98000 | 4999.99000 | 32.1610 | 160729.5900 | 4997.66001 2014-01-14 03:32:00 | 4999.00000 | 5008.90000 | 4999.00000 | 5006.10000 | 18.3000 | 91542.8000 | 5002.34000 2014-01-14 03:33:00 | 5008.99000 | 5009.00000 | 5007.00000 | 5007.00000 | 4.8990 | 24538.2200 | 5008.82000 2014-01-14 03:34:00 | 5006.20000 | 5008.99000 | 4995.55000 | 5005.96000 | 46.8030 | 234066.5100 | 5001.10003 2014-01-14 03:35:00 | 5002.72000 | 5008.00000 | 5000.00000 | 5004.94000 | 71.2140 | 356354.2700 | 5003.99006 2014-01-14 03:36:00 | 5006.69000 | 5007.00000 | 5001.10000 | 5003.00000 | 31.3630 | 156947.4600 | 5004.22002 2014-01-14 03:37:00 | 5003.00000 | 5004.60000 | 4995.00000 | 4995.00000 | 50.9090 | 254519.7600 | 4999.49999 2014-01-14 03:38:00 | 4990.10000 | 5000.00000 | 4990.10000 | 4999.99000 | 93.4530 | 466998.7500 | 4997.15006 2014-01-14 03:39:00 | 4995.02000 | 5000.00000 | 4995.01000 | 4998.64000 | 33.7950 | 168903.0700 | 4997.86997 2014-01-14 03:40:00 | 4998.00000 | 4999.99000 | 4996.95000 | 4997.76000 | 34.7640 | 173748.5500 | 4997.94003 2014-01-14 03:41:00 | 4999.22000 | 4999.99000 | 4996.38000 | 4999.00000 | 31.8970 | 159427.0700 | 4998.17998 2014-01-14 03:42:00 | 4998.00000 | 4998.00000 | 4998.00000 | 4998.00000 | 7.8000 | 38984.4000 | 4998.00000 2014-01-14 03:43:00 | 4998.00000 | 5003.00000 | 4998.00000 | 5003.00000 | 7.2110 | 36056.5400 | 5000.21000 2014-01-14 03:44:00 | 5003.00000 | 5005.00000 | 5000.36000 | 5005.00000 | 75.9580 | 380008.6600 | 5002.87997 2014-01-14 03:45:00 | 5005.00000 | 5006.00000 | 5004.84000 | 5006.00000 | 5.0500 | 25275.8300 | 5005.11000 2014-01-14 03:46:00 | 5008.87000 | 5009.00000 | 5007.00000 | 5009.00000 | 22.3320 | 111854.5500 | 5008.71001 2014-01-14 03:47:00 | 5009.00000 | 5018.99000 | 5009.00000 | 5015.55000 | 33.3240 | 167086.3400 | 5013.99003 2014-01-14 03:48:00 | 5018.99000 | 5020.00000 | 5015.99000 | 5020.00000 | 6.7620 | 33935.5800 | 5018.57000 2014-01-14 03:49:00 | 5022.00000 | 5030.00000 | 5020.50000 | 5022.00000 | 43.8800 | 220472.4800 | 5024.44000 2014-01-14 03:50:00 | 5022.00000 | 5026.00000 | 5018.00000 | 5022.99000 | 13.5020 | 67793.0200 | 5020.96001 2014-01-14 03:51:00 | 5017.76000 | 5019.80000 | 5011.20000 | 5019.80000 | 56.1870 | 281802.5600 | 5015.43997 2014-01-14 03:52:00 | 5017.82000 | 5023.00000 | 5016.00000 | 5017.33000 | 23.8460 | 119672.6900 | 5018.55998 2014-01-14 03:53:00 | 5018.92000 | 5025.00000 | 5017.76000 | 5020.00000 | 38.5720 | 193658.8900 | 5020.71002 2014-01-14 03:54:00 | 5023.00000 | 5029.38000 | 5019.00000 | 5029.00000 | 31.5490 | 158570.0300 | 5026.14999 2014-01-14 03:55:00 | 5029.00000 | 5049.00000 | 5027.00000 | 5035.14000 | 60.5970 | 305277.9200 | 5037.83996 2014-01-14 03:56:00 | 5039.88000 | 5047.98000 | 5035.00000 | 5047.98000 | 33.6910 | 170014.0900 | 5046.28001 2014-01-14 03:57:00 | 5047.98000 | 5048.99000 | 5042.00000 | 5046.00000 | 63.9681 | 322781.5000 | 5045.97998 2014-01-14 03:58:00 | 5046.00000 | 5046.40000 | 5042.00000 | 5042.00000 | 23.6190 | 119126.5400 | 5043.67000 2014-01-14 03:59:00 | 5045.79000 | 5046.00000 | 5031.00000 | 5043.00000 | 16.0230 | 80810.7800 | 5043.42001 2014-01-14 04:00:00 | 5044.00000 | 5048.00000 | 5043.00000 | 5045.00000 | 23.4500 | 118333.1800 | 5046.19000 2014-01-14 04:01:00 | 5045.70000 | 5045.71000 | 5036.00000 | 5036.00000 | 21.0760 | 106315.4800 | 5044.38998 2014-01-14 04:02:00 | 5042.17000 | 5043.40000 | 5030.09000 | 5034.55000 | 24.4250 | 122998.6900 | 5035.76998 2014-01-14 04:03:00 | 5034.00000 | 5044.00000 | 5034.00000 | 5038.09000 | 12.2400 | 61656.5000 | 5037.30000 2014-01-14 04:04:00 | 5040.60000 | 5044.00000 | 5038.00000 | 5044.00000 | 26.4160 | 133211.4000 | 5042.82998 2014-01-14 04:05:00 | 5044.00000 | 5048.00000 | 5039.01000 | 5048.00000 | 41.9700 | 211757.2800 | 5045.44000 2014-01-14 04:06:00 | 5048.00000 | 5048.16000 | 5042.09000 | 5045.10000 | 24.6890 | 124587.4100 | 5046.27000 2014-01-14 04:07:00 | 5042.00000 | 5042.54000 | 5040.00000 | 5040.00000 | 3.7800 | 19056.9700 | 5041.53000 2014-01-14 04:08:00 | 5038.00000 | 5041.00000 | 5036.01000 | 5039.23000 | 17.4830 | 88121.1500 | 5040.39001 2014-01-14 04:09:00 | 5037.06000 | 5040.17000 | 5036.01000 | 5036.01000 | 35.1020 | 176847.6500 | 5038.11001 2014-01-14 04:10:00 | 5036.01000 | 5037.28000 | 5036.00000 | 5037.28000 | 11.2400 | 56607.1600 | 5036.22000 2014-01-14 04:11:00 | 5036.28000 | 5039.42000 | 5036.10000 | 5036.10000 | 38.9240 | 196077.8400 | 5037.45003 2014-01-14 04:12:00 | 5039.00000 | 5039.89000 | 5036.10000 | 5036.10000 | 42.0240 | 211728.5100 | 5038.28003 2014-01-14 04:13:00 | 5037.55000 | 5039.81000 | 5036.21000 | 5039.81000 | 59.1050 | 297785.1800 | 5038.23994 2014-01-14 04:14:00 | 5037.00000 | 5037.00000 | 5036.10000 | 5036.10000 | 7.5730 | 38139.3500 | 5036.23000 2014-01-14 04:15:00 | 5036.10000 | 5036.11000 | 5035.00000 | 5036.11000 | 9.6220 | 48456.6900 | 5036.03000 2014-01-14 04:16:00 | 5036.11000 | 5038.00000 | 5028.79000 | 5031.00000 | 16.4740 | 82919.1700 | 5033.34001 2014-01-14 04:17:00 | 5031.00000 | 5031.36000 | 5025.00000 | 5025.00000 | 32.9130 | 165473.5900 | 5027.61002 2014-01-14 04:18:00 | 5028.71000 | 5028.71000 | 5021.00000 | 5027.70000 | 36.3690 | 182782.0500 | 5025.75999 2014-01-14 04:19:00 | 5021.00000 | 5025.89000 | 5015.22000 | 5015.22000 | 37.9360 | 190503.3200 | 5021.69997 2014-01-14 04:20:00 | 5019.87000 | 5019.87000 | 5012.12000 | 5012.12000 | 9.1510 | 45885.5700 | 5014.27000 2014-01-14 04:21:00 | 5012.12000 | 5012.12000 | 5003.00000 | 5003.00000 | 42.9090 | 214772.5200 | 5005.29999 2014-01-14 04:22:00 | 5005.00000 | 5015.11000 | 5002.20000 | 5011.65000 | 54.3660 | 272305.2700 | 5008.73996 2014-01-14 04:23:00 | 5009.02000 | 5029.00000 | 5009.01000 | 5021.47000 | 40.7810 | 204869.9300 | 5023.66001 2014-01-14 04:24:00 | 5024.76000 | 5027.59000 | 5021.00000 | 5025.00000 | 17.2160 | 86512.7100 | 5025.12999 2014-01-14 04:25:00 | 5024.00000 | 5024.00000 | 5020.00000 | 5020.00000 | 12.7240 | 63880.8400 | 5020.50001 2014-01-14 04:26:00 | 5020.00000 | 5020.00000 | 5015.82000 | 5018.40000 | 4.3150 | 21654.1200 | 5018.34000 2014-01-14 04:27:00 | 5019.00000 | 5019.30000 | 5015.82000 | 5016.80000 | 10.0750 | 50549.1000 | 5017.28001 2014-01-14 04:28:00 | 5018.76000 | 5028.99000 | 5015.87000 | 5028.00000 | 26.5400 | 133225.5600 | 5019.80000 2014-01-14 04:29:00 | 5024.23000 | 5028.00000 | 5021.36000 | 5028.00000 | 28.1630 | 141480.4800 | 5023.63002 2014-01-14 04:30:00 | 5022.01000 | 5028.34000 | 5022.01000 | 5027.00000 | 53.6010 | 269368.7300 | 5025.44001 2014-01-14 04:31:00 | 5027.00000 | 5027.00000 | 5026.99000 | 5026.99000 | 2.6150 | 13145.6000 | 5027.00000 2014-01-14 04:32:00 | 5027.00000 | 5027.00000 | 5020.00000 | 5023.98000 | 10.6270 | 53406.2100 | 5025.51999 2014-01-14 04:33:00 | 5020.85000 | 5027.00000 | 5020.85000 | 5025.00000 | 29.1960 | 146641.7800 | 5022.66998 2014-01-14 04:34:00 | 5022.56000 | 5027.00000 | 5020.32000 | 5027.00000 | 23.6840 | 118979.0300 | 5023.60002 2014-01-14 04:35:00 | 5027.00000 | 5028.00000 | 5022.00000 | 5025.01000 | 16.1440 | 81134.3700 | 5025.67001 2014-01-14 04:36:00 | 5028.00000 | 5035.00000 | 5025.17000 | 5035.00000 | 22.3360 | 112386.3400 | 5031.61998 2014-01-14 04:37:00 | 5036.00000 | 5040.01000 | 5028.00000 | 5036.00000 | 18.4320 | 92844.7100 | 5037.15001 2014-01-14 04:38:00 | 5036.00000 | 5046.50000 | 5036.00000 | 5046.50000 | 38.4220 | 193779.6200 | 5043.45002 2014-01-14 04:39:00 | 5045.00000 | 5047.00000 | 5038.00000 | 5046.22000 | 14.6180 | 73730.8500 | 5043.83999 2014-01-14 04:40:00 | 5040.00000 | 5046.48000 | 5020.25000 | 5032.65000 | 44.7150 | 225141.9600 | 5035.03996 2014-01-14 04:41:00 | 5026.01000 | 5035.89000 | 5026.00000 | 5027.00000 | 14.8680 | 74837.6000 | 5033.46999 2014-01-14 04:42:00 | 5027.02000 | 5036.94000 | 5027.02000 | 5036.89000 | 24.0440 | 121020.6100 | 5033.30002 2014-01-14 04:43:00 | 5034.07000 | 5039.90000 | 5030.77000 | 5039.90000 | 25.8360 | 130089.9800 | 5035.21998 2014-01-14 04:44:00 | 5042.00000 | 5044.99000 | 5034.11000 | 5044.96000 | 36.0590 | 181697.8300 | 5038.89999 2014-01-14 04:45:00 | 5036.00000 | 5042.00000 | 5034.20000 | 5037.63000 | 29.5510 | 148863.7100 | 5037.52001 2014-01-14 04:46:00 | 5035.00000 | 5035.00000 | 5034.20000 | 5034.20000 | 1.8750 | 9440.1200 | 5034.73000 2014-01-14 04:47:00 | 5033.60000 | 5039.00000 | 5030.05000 | 5037.90000 | 8.8980 | 44785.8200 | 5033.25000 2014-01-14 04:48:00 | 5031.15000 | 5037.83000 | 5031.02000 | 5031.10000 | 49.6890 | 250117.3600 | 5033.65999 2014-01-14 04:49:00 | 5031.03000 | 5037.00000 | 5026.00000 | 5030.00000 | 17.9580 | 90387.4700 | 5033.26999 2014-01-14 04:50:00 | 5029.99000 | 5034.00000 | 5021.99000 | 5021.99000 | 7.8690 | 39567.3400 | 5028.26000 2014-01-14 04:51:00 | 5021.99000 | 5034.00000 | 5020.00000 | 5025.59000 | 45.2890 | 227448.2800 | 5022.14999 2014-01-14 04:52:00 | 5020.10000 | 5030.00000 | 5015.00000 | 5015.00000 | 12.4600 | 62556.5000 | 5020.59000 2014-01-14 04:53:00 | 5020.00000 | 5027.00000 | 5020.00000 | 5020.00000 | 14.9000 | 74823.6600 | 5021.72000 2014-01-14 04:54:00 | 5020.00000 | 5020.00000 | 5016.06000 | 5017.67000 | 16.0500 | 80542.6900 | 5018.24000 2014-01-14 04:55:00 | 5020.00000 | 5027.00000 | 5018.00000 | 5027.00000 | 18.9680 | 95272.0000 | 5022.77999 2014-01-14 04:56:00 | 5022.09000 | 5022.09000 | 5022.09000 | 5022.09000 | 0.7230 | 3630.9700 | 5022.09000 2014-01-14 04:57:00 | 5027.12000 | 5027.12000 | 5020.78000 | 5023.57000 | 53.4210 | 268408.0200 | 5024.39001 2014-01-14 04:58:00 | 5021.01000 | 5025.81000 | 5021.01000 | 5022.32000 | 17.4000 | 87403.9800 | 5023.22000 2014-01-14 04:59:00 | 5023.00000 | 5026.36000 | 5022.32000 | 5023.21000 | 20.4200 | 102579.2500 | 5023.47000 2014-01-14 05:00:00 | 5020.10000 | 5024.73000 | 5020.00000 | 5020.10000 | 24.7450 | 124287.8900 | 5022.74998 2014-01-14 05:01:00 | 5020.10000 | 5020.70000 | 5020.00000 | 5020.00000 | 6.9940 | 35110.1000 | 5020.03001 2014-01-14 05:02:00 | 5020.70000 | 5024.60000 | 5020.00000 | 5020.00000 | 10.2590 | 51542.6400 | 5024.14000 2014-01-14 05:03:00 | 5020.00000 | 5023.22000 | 5018.00000 | 5018.00000 | 10.0090 | 50243.3200 | 5019.81000 2014-01-14 05:04:00 | 5018.00000 | 5022.00000 | 5015.00000 | 5015.00000 | 28.3650 | 142348.9500 | 5018.46997 2014-01-14 05:05:00 | 5017.86000 | 5019.81000 | 5015.41000 | 5016.16000 | 13.3490 | 66983.3400 | 5017.85000 2014-01-14 05:06:00 | 5018.99000 | 5019.00000 | 5011.00000 | 5019.00000 | 28.9770 | 145320.3700 | 5015.01998 2014-01-14 05:07:00 | 5012.35000 | 5020.00000 | 5011.35000 | 5014.62000 | 45.3070 | 227254.0600 | 5015.86997 2014-01-14 05:08:00 | 5020.00000 | 5020.00000 | 5020.00000 | 5020.00000 | 2.3100 | 11596.2000 | 5020.00000 2014-01-14 05:09:00 | 5019.00000 | 5022.00000 | 5016.00000 | 5022.00000 | 8.3370 | 41846.3600 | 5019.35000 2014-01-14 05:10:00 | 5020.00000 | 5022.00000 | 5019.00000 | 5019.00000 | 13.1900 | 66218.6400 | 5020.37000 2014-01-14 05:11:00 | 5018.41000 | 5022.00000 | 5018.41000 | 5022.00000 | 6.0000 | 30124.1400 | 5020.69000 2014-01-14 05:12:00 | 5021.00000 | 5022.00000 | 5016.41000 | 5017.86000 | 31.5980 | 158583.7800 | 5018.78999 2014-01-14 05:13:00 | 5020.13000 | 5022.00000 | 5020.13000 | 5022.00000 | 11.8770 | 59627.5000 | 5020.41999 2014-01-14 05:14:00 | 5022.00000 | 5027.98000 | 5022.00000 | 5027.98000 | 7.0490 | 35407.8400 | 5023.10000 2014-01-14 05:15:00 | 5027.00000 | 5037.00000 | 5027.00000 | 5037.00000 | 15.2480 | 76702.4500 | 5030.32999 2014-01-14 05:16:00 | 5030.76000 | 5040.00000 | 5030.76000 | 5040.00000 | 62.3780 | 314251.7800 | 5037.85998 2014-01-14 05:17:00 | 5042.00000 | 5045.00000 | 5022.00000 | 5022.00000 | 16.4390 | 82864.9900 | 5040.76000 2014-01-14 05:18:00 | 5043.92000 | 5043.93000 | 5023.92000 | 5040.00000 | 15.0640 | 75918.9300 | 5039.76001 2014-01-14 05:19:00 | 5040.00000 | 5043.92000 | 5038.97000 | 5043.92000 | 13.6350 | 68742.2900 | 5041.60999 2014-01-14 05:20:00 | 5040.56000 | 5043.92000 | 5037.01000 | 5043.92000 | 35.3350 | 178110.8000 | 5040.62997 2014-01-14 05:21:00 | 5043.92000 | 5045.47000 | 5040.00000 | 5040.00000 | 21.7410 | 109623.3100 | 5042.24000 2014-01-14 05:22:00 | 5040.00000 | 5040.00000 | 5025.00000 | 5025.00000 | 37.5030 | 188691.4000 | 5031.37002 2014-01-14 05:23:00 | 5030.00000 | 5036.00000 | 5028.16000 | 5034.22000 | 11.0490 | 55590.6000 | 5031.28000 2014-01-14 05:24:00 | 5029.51000 | 5032.27000 | 5029.51000 | 5032.27000 | 11.6350 | 58523.3400 | 5029.93999 2014-01-14 05:25:00 | 5030.00000 | 5030.00000 | 5025.06000 | 5026.00000 | 8.1090 | 40768.8500 | 5027.61000 2014-01-14 05:26:00 | 5025.04000 | 5032.00000 | 5025.00000 | 5029.24000 | 27.6560 | 139075.5500 | 5028.76998 2014-01-14 05:27:00 | 5030.00000 | 5035.00000 | 5027.20000 | 5027.20000 | 10.1110 | 50858.3400 | 5030.00000 2014-01-14 05:28:00 | 5028.55000 | 5031.84000 | 5027.02000 | 5027.90000 | 27.6620 | 139128.5900 | 5029.59001 2014-01-14 05:29:00 | 5030.87000 | 5030.87000 | 5027.41000 | 5027.77000 | 6.4670 | 32525.1400 | 5029.40000 2014-01-14 05:30:00 | 5027.62000 | 5031.90000 | 5027.62000 | 5030.00000 | 28.6710 | 144204.2900 | 5029.62001 2014-01-14 05:31:00 | 5029.00000 | 5029.39000 | 5026.30000 | 5026.30000 | 2.5050 | 12596.3300 | 5028.47000 2014-01-14 05:32:00 | 5026.30000 | 5026.40000 | 5025.00000 | 5025.00000 | 3.4980 | 17581.4800 | 5026.15000 2014-01-14 05:33:00 | 5022.00000 | 5025.00000 | 5016.00000 | 5016.00000 | 9.5800 | 48060.3400 | 5016.74000 2014-01-14 05:34:00 | 5016.00000 | 5022.00000 | 5012.00000 | 5017.05000 | 47.8980 | 240333.0400 | 5017.59998 2014-01-14 05:35:00 | 5021.97000 | 5021.97000 | 5012.84000 | 5020.00000 | 26.5620 | 133289.0800 | 5018.04001 2014-01-14 05:36:00 | 5015.17000 | 5020.00000 | 5013.03000 | 5020.00000 | 47.8810 | 240201.6300 | 5016.64001 2014-01-14 05:37:00 | 5020.00000 | 5020.00000 | 5015.00000 | 5016.00000 | 24.7750 | 124304.8300 | 5017.34998 2014-01-14 05:38:00 | 5016.00000 | 5020.00000 | 5016.00000 | 5020.00000 | 3.5950 | 18045.7800 | 5019.69000 2014-01-14 05:39:00 | 5020.00000 | 5020.00000 | 5017.04000 | 5017.04000 | 0.2100 | 1053.6100 | 5017.18000 2014-01-14 05:40:00 | 5018.10000 | 5018.10000 | 5015.00000 | 5015.00000 | 3.5790 | 17954.9900 | 5016.76000 2014-01-14 05:41:00 | 5017.02000 | 5020.00000 | 5015.00000 | 5016.13000 | 22.8540 | 114674.4000 | 5017.69002 2014-01-14 05:42:00 | 5016.14000 | 5020.00000 | 5016.14000 | 5020.00000 | 1.9100 | 9584.6700 | 5018.15000 2014-01-14 05:43:00 | 5020.00000 | 5022.00000 | 5020.00000 | 5020.02000 | 26.5360 | 133248.7400 | 5021.42998 2014-01-14 05:44:00 | 5020.02000 | 5020.02000 | 5016.00000 | 5018.69000 | 9.0740 | 45531.2900 | 5017.78001 2014-01-14 05:45:00 | 5018.09000 | 5021.00000 | 5015.01000 | 5021.00000 | 19.8920 | 99850.1800 | 5019.61001 2014-01-14 05:46:00 | 5021.00000 | 5021.00000 | 5015.01000 | 5020.00000 | 14.1200 | 70860.5200 | 5018.45000 2014-01-14 05:47:00 | 5020.00000 | 5020.00000 | 5015.00000 | 5016.00000 | 8.4210 | 42240.6100 | 5016.10000 2014-01-14 05:48:00 | 5015.00000 | 5022.00000 | 5012.00000 | 5015.00000 | 61.8860 | 310488.6300 | 5017.10995 2014-01-14 05:49:00 | 5015.00000 | 5022.00000 | 5012.10000 | 5017.90000 | 11.3050 | 56719.5500 | 5017.20999 2014-01-14 05:50:00 | 5021.00000 | 5021.00000 | 5012.00000 | 5012.00000 | 15.4100 | 77283.6200 | 5015.16000 2014-01-14 05:51:00 | 5018.00000 | 5018.00000 | 5012.00000 | 5015.00000 | 8.8780 | 44529.0600 | 5015.66000 2014-01-14 05:52:00 | 5012.00000 | 5017.99000 | 5011.00000 | 5017.99000 | 24.0290 | 120463.5700 | 5013.26000 2014-01-14 05:53:00 | 5012.00000 | 5017.00000 | 5012.00000 | 5013.00000 | 22.4660 | 112651.1300 | 5014.28998 2014-01-14 05:54:00 | 5013.00000 | 5013.01000 | 5011.00000 | 5011.00000 | 8.6200 | 43208.7200 | 5012.61000 2014-01-14 05:55:00 | 5011.00000 | 5017.49000 | 4994.63000 | 4999.00000 | 28.2140 | 141258.3300 | 5006.67002 2014-01-14 05:56:00 | 4999.00000 | 5012.36000 | 4999.00000 | 5006.00000 | 59.7510 | 298857.1400 | 5001.71001 2014-01-14 05:57:00 | 5006.00000 | 5013.00000 | 5000.00000 | 5000.01000 | 34.1390 | 170977.7800 | 5008.27999 2014-01-14 05:58:00 | 5005.71000 | 5017.49000 | 5000.01000 | 5012.23000 | 13.6220 | 68240.7000 | 5009.60001 2014-01-14 05:59:00 | 5012.99000 | 5016.00000 | 5009.98000 | 5016.00000 | 11.8350 | 59331.6500 | 5013.23999 2014-01-14 06:00:00 | 5019.88000 | 5022.00000 | 5019.88000 | 5021.00000 | 8.4600 | 42473.9800 | 5020.57000 2014-01-14 06:01:00 | 5021.00000 | 5022.00000 | 5016.00000 | 5016.00000 | 18.9200 | 94992.8100 | 5020.76000 2014-01-14 06:02:00 | 5015.00000 | 5020.00000 | 5010.00000 | 5010.00000 | 7.8760 | 39489.8900 | 5013.94999 2014-01-14 06:03:00 | 5013.99000 | 5025.00000 | 5012.00000 | 5022.00000 | 17.3700 | 87146.7700 | 5017.09000 2014-01-14 06:04:00 | 5024.99000 | 5025.00000 | 5016.48000 | 5019.00000 | 40.9310 | 205458.9600 | 5019.64001 2014-01-14 06:05:00 | 5018.77000 | 5020.00000 | 5018.77000 | 5020.00000 | 4.3800 | 21983.2700 | 5019.01000 2014-01-14 06:06:00 | 5019.01000 | 5021.99000 | 5018.77000 | 5018.77000 | 50.1440 | 251717.5100 | 5019.89004 2014-01-14 06:07:00 | 5019.00000 | 5022.30000 | 5015.00000 | 5015.00000 | 53.6250 | 269019.6100 | 5016.67995 2014-01-14 06:08:00 | 5015.00000 | 5018.98000 | 5006.00000 | 5006.00000 | 78.3560 | 393007.9300 | 5015.66994 2014-01-14 06:09:00 | 5006.00000 | 5012.58000 | 5002.00000 | 5007.01000 | 17.8740 | 89520.5400 | 5008.42001 2014-01-14 06:10:00 | 5007.01000 | 5013.00000 | 5005.00000 | 5005.00000 | 39.6240 | 198441.8400 | 5008.12003 2014-01-14 06:11:00 | 5010.00000 | 5012.98000 | 5001.00000 | 5008.00000 | 39.1350 | 195931.5400 | 5006.55996 2014-01-14 06:12:00 | 5008.00000 | 5013.00000 | 5001.00000 | 5006.00000 | 34.1410 | 170938.4900 | 5006.84001 2014-01-14 06:13:00 | 5007.83000 | 5013.00000 | 5006.10000 | 5010.00000 | 33.3360 | 166964.5000 | 5008.52997 2014-01-14 06:14:00 | 5012.00000 | 5012.00000 | 5009.00000 | 5009.00000 | 8.0780 | 40466.0700 | 5009.42000 2014-01-14 06:15:00 | 5009.02000 | 5011.00000 | 5009.00000 | 5011.00000 | 13.9990 | 70125.8100 | 5009.34000 2014-01-14 06:16:00 | 5009.00000 | 5009.00000 | 5007.00000 | 5007.00000 | 4.6690 | 23384.4000 | 5008.44000 2014-01-14 06:17:00 | 5007.00000 | 5007.10000 | 5006.10000 | 5006.10000 | 10.7660 | 53900.7100 | 5006.56999 2014-01-14 06:18:00 | 5007.34000 | 5008.87000 | 5002.20000 | 5004.34000 | 71.9259 | 359960.5800 | 5004.59994 2014-01-14 06:19:00 | 5003.61000 | 5005.46000 | 5000.00000 | 5000.00000 | 36.5230 | 182671.8300 | 5001.56002 2014-01-14 06:20:00 | 5000.00000 | 5007.00000 | 4991.00000 | 4998.18000 | 73.6409 | 368106.7800 | 4998.67001 2014-01-14 06:21:00 | 4998.18000 | 5000.00000 | 4928.00000 | 4928.00000 | 53.1660 | 264061.3200 | 4966.72996 2014-01-14 06:22:00 | 4957.11000 | 5000.00000 | 4912.00000 | 4989.00000 | 40.6410 | 201337.7000 | 4954.05001 2014-01-14 06:23:00 | 4989.00000 | 4989.00000 | 4934.52000 | 4984.00000 | 81.9870 | 407257.1300 | 4967.33995 2014-01-14 06:24:00 | 4984.00000 | 4990.00000 | 4969.38000 | 4975.00000 | 29.3840 | 146382.5400 | 4981.71002 2014-01-14 06:25:00 | 4990.00000 | 4990.00000 | 4980.00000 | 4988.27000 | 98.8640 | 492765.7900 | 4984.28008 2014-01-14 06:26:00 | 4982.01000 | 4989.00000 | 4976.65000 | 4985.29000 | 61.7220 | 307484.3000 | 4981.76003 2014-01-14 06:27:00 | 4985.00000 | 4988.00000 | 4985.00000 | 4988.00000 | 15.0800 | 75213.7200 | 4987.65000 2014-01-14 06:28:00 | 4985.00000 | 4988.00000 | 4985.00000 | 4985.00000 | 24.4420 | 121889.9300 | 4986.90001 2014-01-14 06:29:00 | 4981.00000 | 4985.00000 | 4976.00000 | 4976.00000 | 42.3800 | 210987.2600 | 4978.46000 2014-01-14 06:30:00 | 4980.00000 | 4990.00000 | 4980.00000 | 4985.54000 | 44.1290 | 219933.5000 | 4983.87999 2014-01-14 06:31:00 | 4981.00000 | 4986.52000 | 4980.00000 | 4981.00000 | 65.0530 | 324171.7000 | 4983.19004 2014-01-14 06:32:00 | 4981.00000 | 4986.95000 | 4976.00000 | 4976.00000 | 30.6500 | 152688.8800 | 4981.69000 2014-01-14 06:33:00 | 4976.00000 | 4976.00000 | 4976.00000 | 4976.00000 | 0.3600 | 1791.3600 | 4976.00000 2014-01-14 06:34:00 | 4979.00000 | 4985.00000 | 4979.00000 | 4981.72000 | 29.7240 | 148115.4200 | 4983.02002 2014-01-14 06:35:00 | 4981.01000 | 4983.95000 | 4975.00000 | 4980.00000 | 50.7720 | 252812.5300 | 4979.37002 2014-01-14 06:36:00 | 4980.00000 | 4985.00000 | 4980.00000 | 4981.76000 | 38.8420 | 193518.6100 | 4982.20002 2014-01-14 06:37:00 | 4982.16000 | 4986.00000 | 4981.09000 | 4986.00000 | 20.4090 | 101719.1500 | 4984.03000 2014-01-14 06:38:00 | 4986.00000 | 4988.00000 | 4982.40000 | 4988.00000 | 28.5070 | 142122.4400 | 4985.52998 2014-01-14 06:39:00 | 4988.00000 | 4990.00000 | 4982.60000 | 4989.38000 | 12.7850 | 63745.2800 | 4985.93999 2014-01-14 06:40:00 | 4989.38000 | 4989.38000 | 4980.00000 | 4980.00000 | 24.5980 | 122606.3400 | 4984.39999 2014-01-14 06:41:00 | 4980.00000 | 4980.00000 | 4975.98000 | 4976.10000 | 55.8930 | 278253.8000 | 4978.33003 2014-01-14 06:42:00 | 4976.10000 | 4979.40000 | 4972.00000 | 4973.02000 | 54.0000 | 268772.6900 | 4977.27000 2014-01-14 06:43:00 | 4975.87000 | 4976.09000 | 4958.00000 | 4963.30000 | 69.4419 | 345241.0700 | 4971.65003 2014-01-14 06:44:00 | 4959.42000 | 4969.12000 | 4959.08000 | 4959.28000 | 22.7900 | 113133.1600 | 4964.16000 2014-01-14 06:45:00 | 4960.34000 | 4968.00000 | 4960.34000 | 4968.00000 | 30.1420 | 149591.0000 | 4962.88001 2014-01-14 06:46:00 | 4966.91000 | 4978.00000 | 4962.94000 | 4973.13000 | 30.3350 | 150771.6700 | 4970.21997 2014-01-14 06:47:00 | 4976.12000 | 4976.94000 | 4971.11000 | 4971.20000 | 65.5760 | 326159.2800 | 4973.75995 2014-01-14 06:48:00 | 4971.00000 | 4976.91000 | 4970.00000 | 4970.00000 | 48.3680 | 240580.2000 | 4973.94998 2014-01-14 06:49:00 | 4970.00000 | 4979.99000 | 4970.00000 | 4976.98000 | 7.5780 | 37713.2000 | 4976.67000 2014-01-14 06:50:00 | 4978.60000 | 4980.00000 | 4970.24000 | 4970.86000 | 61.1360 | 304263.4200 | 4976.82995 2014-01-14 06:51:00 | 4979.00000 | 4979.00000 | 4967.60000 | 4976.00000 | 40.0680 | 199154.4600 | 4970.40998 2014-01-14 06:52:00 | 4980.00000 | 4985.60000 | 4971.49000 | 4981.71000 | 22.4140 | 111536.3600 | 4976.19002 2014-01-14 06:53:00 | 4979.96000 | 4979.96000 | 4973.03000 | 4978.53000 | 43.1080 | 214582.3300 | 4977.77998 2014-01-14 06:54:00 | 4978.00000 | 4979.99000 | 4975.20000 | 4976.39000 | 44.5210 | 221607.6400 | 4977.60001 2014-01-14 06:55:00 | 4978.95000 | 4985.12000 | 4978.36000 | 4985.12000 | 22.6470 | 112836.3100 | 4982.39999 2014-01-14 06:56:00 | 4985.12000 | 4985.12000 | 4977.07000 | 4978.04000 | 52.1890 | 259991.7000 | 4981.72999 2014-01-14 06:57:00 | 4978.00000 | 4984.78000 | 4976.00000 | 4976.00000 | 77.5281 | 386219.9500 | 4981.67997 2014-01-14 06:58:00 | 4978.05000 | 4985.00000 | 4973.00000 | 4975.43000 | 59.4840 | 296186.5000 | 4979.26005 2014-01-14 06:59:00 | 4979.99000 | 4982.72000 | 4973.00000 | 4974.13000 | 33.6130 | 167352.2100 | 4978.79002 2014-01-14 07:00:00 | 4980.00000 | 4980.00000 | 4970.00000 | 4970.00000 | 16.2720 | 80908.4700 | 4972.25001 2014-01-14 07:01:00 | 4970.00000 | 4977.79000 | 4970.00000 | 4972.01000 | 37.0520 | 184208.8500 | 4971.63001 2014-01-14 07:02:00 | 4970.64000 | 4976.00000 | 4970.24000 | 4976.00000 | 19.5470 | 97190.6800 | 4972.14999 2014-01-14 07:03:00 | 4977.00000 | 4982.00000 | 4977.00000 | 4982.00000 | 27.2310 | 135614.3200 | 4980.14001 2014-01-14 07:04:00 | 4985.60000 | 4992.00000 | 4985.60000 | 4990.11000 | 32.4960 | 162123.5600 | 4989.02997 2014-01-14 07:05:00 | 4990.00000 | 4990.00000 | 4980.60000 | 4980.60000 | 64.0731 | 319359.3700 | 4984.30004 2014-01-14 07:06:00 | 4981.11000 | 4985.00000 | 4981.00000 | 4985.00000 | 6.9860 | 34804.5700 | 4982.04999 2014-01-14 07:07:00 | 4982.00000 | 4984.33000 | 4981.00000 | 4983.09000 | 50.8540 | 253411.9700 | 4983.13004 2014-01-14 07:08:00 | 4982.00000 | 4982.00000 | 4982.00000 | 4982.00000 | 0.2940 | 1464.7100 | 4982.00000 2014-01-14 07:09:00 | 4982.00000 | 4982.00000 | 4982.00000 | 4982.00000 | 0.2800 | 1394.9600 | 4982.00000 2014-01-14 07:10:00 | 4983.00000 | 4983.00000 | 4982.00000 | 4982.00000 | 2.0590 | 10259.9400 | 4982.97000 2014-01-14 07:11:00 | 4982.00000 | 4982.50000 | 4980.00000 | 4980.00000 | 13.5770 | 67632.7800 | 4981.41999 2014-01-14 07:12:00 | 4980.00000 | 4982.00000 | 4975.01000 | 4980.00000 | 67.8610 | 337818.7700 | 4978.10001 2014-01-14 07:13:00 | 4980.00000 | 4983.03000 | 4975.12000 | 4978.40000 | 67.1081 | 334177.3600 | 4979.68997 2014-01-14 07:14:00 | 4979.00000 | 4980.00000 | 4979.00000 | 4980.00000 | 5.9830 | 29794.6200 | 4979.88000 2014-01-14 07:15:00 | . | . | . | . | . | . | . 2014-01-14 07:16:00 | 4980.00000 | 4980.00000 | 4980.00000 | 4980.00000 | 1.2420 | 6185.1600 | 4980.00000 2014-01-14 07:17:00 | 4980.00000 | 4983.00000 | 4980.00000 | 4983.00000 | 0.4390 | 2186.5200 | 4980.68000 2014-01-14 07:18:00 | 4983.00000 | 4983.10000 | 4979.56000 | 4983.10000 | 9.2210 | 45933.3400 | 4981.38000 2014-01-14 07:19:00 | 4980.03000 | 4984.48000 | 4970.20000 | 4973.66000 | 56.8820 | 283178.4300 | 4978.35002 2014-01-14 07:20:00 | 4973.16000 | 4975.97000 | 4970.00000 | 4970.00000 | 29.5580 | 147019.5600 | 4973.92999 2014-01-14 07:21:00 | 4970.00000 | 4975.94000 | 4967.02000 | 4971.75000 | 25.5240 | 126918.5100 | 4972.52002 2014-01-14 07:22:00 | 4972.78000 | 4975.88000 | 4963.67000 | 4967.02000 | 53.7690 | 267197.5500 | 4969.35999 2014-01-14 07:23:00 | 4975.99000 | 4975.99000 | 4969.62000 | 4975.00000 | 20.2240 | 100554.9500 | 4972.06002 2014-01-14 07:24:00 | 4974.50000 | 4974.50000 | 4969.02000 | 4969.90000 | 62.0340 | 308425.9800 | 4971.89005 2014-01-14 07:25:00 | 4974.50000 | 4975.59000 | 4969.85000 | 4972.19000 | 34.1330 | 169745.9600 | 4973.07002 2014-01-14 07:26:00 | 4976.00000 | 4976.88000 | 4971.29000 | 4975.00000 | 50.1750 | 249650.5700 | 4975.59995 2014-01-14 07:27:00 | 4974.65000 | 4976.00000 | 4970.50000 | 4975.20000 | 69.7620 | 347051.3000 | 4974.79003 2014-01-14 07:28:00 | 4975.29000 | 4976.88000 | 4970.87000 | 4973.06000 | 65.5401 | 325984.4600 | 4973.82000 2014-01-14 07:29:00 | 4974.74000 | 4976.00000 | 4971.05000 | 4976.00000 | 98.4599 | 489716.1300 | 4973.76000 2014-01-14 07:30:00 | 4975.00000 | 4975.40000 | 4974.28000 | 4975.00000 | 4.6340 | 23053.1000 | 4974.77000 2014-01-14 07:31:00 | . | . | . | . | . | . | . 2014-01-14 07:32:00 | 4975.00000 | 4975.00000 | 4973.00000 | 4973.00000 | 4.0990 | 20384.5800 | 4973.06000 2014-01-14 07:33:00 | 4976.00000 | 4978.16000 | 4974.00000 | 4978.16000 | 2.2060 | 10975.7700 | 4975.42000 2014-01-14 07:34:00 | 4979.90000 | 4980.00000 | 4976.68000 | 4980.00000 | 49.4600 | 246201.8700 | 4977.80000 2014-01-14 07:35:00 | 4982.99000 | 4985.00000 | 4980.00000 | 4985.00000 | 41.0820 | 204662.4500 | 4981.80002 2014-01-14 07:36:00 | 4985.00000 | 4985.00000 | 4980.00000 | 4983.22000 | 32.2250 | 160603.4600 | 4983.81997 2014-01-14 07:37:00 | 4983.33000 | 4984.39000 | 4980.00000 | 4981.09000 | 66.4440 | 331044.4900 | 4982.31005 2014-01-14 07:38:00 | 4983.85000 | 4984.97000 | 4981.16000 | 4983.34000 | 15.6440 | 77954.3900 | 4983.02001 2014-01-14 07:39:00 | 4982.04000 | 4985.00000 | 4981.00000 | 4981.00000 | 98.4301 | 490432.8600 | 4982.55000 2014-01-14 07:40:00 | 4983.92000 | 4988.00000 | 4982.16000 | 4982.73000 | 39.4100 | 196475.8900 | 4985.43000 2014-01-14 07:41:00 | 4985.89000 | 4987.64000 | 4982.36000 | 4985.08000 | 36.8260 | 183562.4800 | 4984.58997 2014-01-14 07:42:00 | 4987.99000 | 4990.00000 | 4981.01000 | 4985.95000 | 24.8630 | 124002.6000 | 4987.44001 2014-01-14 07:43:00 | 4987.10000 | 4990.00000 | 4981.11000 | 4988.78000 | 50.4020 | 251203.9800 | 4984.01002 2014-01-14 07:44:00 | 4985.00000 | 4985.41000 | 4985.00000 | 4985.00000 | 3.7260 | 18574.4000 | 4985.08000 2014-01-14 07:45:00 | . | . | . | . | . | . | . 2014-01-14 07:46:00 | 4983.99000 | 4983.99000 | 4980.31000 | 4983.99000 | 56.3580 | 280789.1400 | 4982.23998 2014-01-14 07:47:00 | 4983.99000 | 4987.00000 | 4983.00000 | 4987.00000 | 3.0200 | 15052.2900 | 4984.20000 2014-01-14 07:48:00 | 4984.36000 | 4989.00000 | 4984.36000 | 4989.00000 | 6.0880 | 30360.2500 | 4986.90000 2014-01-14 07:49:00 | 4989.00000 | 4991.89000 | 4984.00000 | 4990.90000 | 62.2890 | 310693.2200 | 4987.92999 2014-01-14 07:50:00 | 4992.00000 | 4992.00000 | 4988.34000 | 4988.68000 | 1.3380 | 6678.6700 | 4991.53000 2014-01-14 07:51:00 | 4986.54000 | 4991.95000 | 4985.03000 | 4988.09000 | 65.8390 | 328337.7000 | 4986.97999 2014-01-14 07:52:00 | 4989.28000 | 4998.00000 | 4989.28000 | 4998.00000 | 55.0901 | 275168.7600 | 4994.89000 2014-01-14 07:53:00 | 4998.88000 | 5010.00000 | 4998.88000 | 5010.00000 | 10.2110 | 51062.4500 | 5000.73000 2014-01-14 07:54:00 | 5010.00000 | 5015.00000 | 5000.00000 | 5013.01000 | 90.2349 | 452188.0100 | 5011.22991 2014-01-14 07:55:00 | 5010.32000 | 5015.00000 | 5009.40000 | 5010.82000 | 30.4160 | 152458.7700 | 5012.44998 2014-01-14 07:56:00 | 5010.15000 | 5017.99000 | 5010.00000 | 5017.99000 | 61.5370 | 308495.8300 | 5013.17996 2014-01-14 07:57:00 | 5018.00000 | 5050.00000 | 5017.99000 | 5030.00000 | 88.2810 | 444659.1400 | 5036.86002 2014-01-14 07:58:00 | 5025.00000 | 5030.00000 | 5023.00000 | 5028.00000 | 47.4110 | 238227.6400 | 5024.73001 2014-01-14 07:59:00 | 5028.00000 | 5034.00000 | 5027.90000 | 5032.25000 | 52.1640 | 262480.4400 | 5031.83004 2014-01-14 08:00:00 | 5034.00000 | 5034.00000 | 5027.06000 | 5028.08000 | 34.0250 | 171139.3700 | 5029.80997 2014-01-14 08:01:00 | 5029.00000 | 5039.00000 | 5029.00000 | 5035.00000 | 17.2030 | 86588.6500 | 5033.35001 2014-01-14 08:02:00 | 5035.00000 | 5038.00000 | 5028.00000 | 5028.00000 | 18.2300 | 91704.0900 | 5030.39000 2014-01-14 08:03:00 | 5028.00000 | 5028.03000 | 5014.29000 | 5018.55000 | 23.6900 | 118973.8400 | 5022.11000 2014-01-14 08:04:00 | 5013.01000 | 5018.00000 | 5011.00000 | 5018.00000 | 53.4140 | 267834.8600 | 5014.32004 2014-01-14 08:05:00 | 5016.27000 | 5023.00000 | 5011.00000 | 5020.00000 | 14.2960 | 71767.4300 | 5020.10999 2014-01-14 08:06:00 | 5023.00000 | 5030.00000 | 5023.00000 | 5030.00000 | 19.8890 | 99971.2100 | 5026.46000 2014-01-14 08:07:00 | 5034.99000 | 5038.00000 | 5034.00000 | 5037.96000 | 20.1850 | 101655.5700 | 5036.19002 2014-01-14 08:08:00 | 5036.00000 | 5040.00000 | 5030.24000 | 5038.00000 | 80.8961 | 407355.3300 | 5035.53994 2014-01-14 08:09:00 | 5040.00000 | 5044.00000 | 5033.00000 | 5040.00000 | 59.9299 | 301954.6400 | 5038.46000 2014-01-14 08:10:00 | 5040.00000 | 5040.00000 | 5036.00000 | 5036.00000 | 27.1340 | 136704.6600 | 5038.13002 2014-01-14 08:11:00 | 5039.08000 | 5044.00000 | 5035.00000 | 5040.10000 | 22.5830 | 113820.3200 | 5040.09001 2014-01-14 08:12:00 | 5043.00000 | 5046.00000 | 5041.00000 | 5045.00000 | 75.4661 | 380697.6000 | 5044.61994 2014-01-14 08:13:00 | 5042.00000 | 5045.99000 | 5040.00000 | 5040.00000 | 74.7390 | 376941.1600 | 5043.42999 2014-01-14 08:14:00 | 5038.02000 | 5040.00000 | 5035.00000 | 5038.00000 | 17.6440 | 88898.3000 | 5038.44001 2014-01-14 08:15:00 | 5038.00000 | 5039.99000 | 5035.03000 | 5035.10000 | 57.4670 | 289440.7700 | 5036.63997 2014-01-14 08:16:00 | 5035.10000 | 5040.00000 | 5035.10000 | 5040.00000 | 25.5850 | 128912.2400 | 5038.58997 2014-01-14 08:17:00 | 5040.00000 | 5044.00000 | 5035.30000 | 5044.00000 | 48.6200 | 245000.9800 | 5039.10000 2014-01-14 08:18:00 | 5044.00000 | 5044.00000 | 5036.01000 | 5040.00000 | 77.6921 | 391501.2400 | 5039.14003 2014-01-14 08:19:00 | 5038.00000 | 5038.00000 | 5037.00000 | 5037.00000 | 11.3130 | 56985.0800 | 5037.13001 2014-01-14 08:20:00 | 5037.00000 | 5037.00000 | 5035.00000 | 5035.10000 | 4.6640 | 23485.3500 | 5035.45000 2014-01-14 08:21:00 | 5035.10000 | 5035.10000 | 5025.77000 | 5031.34000 | 60.8390 | 306053.5600 | 5030.54999 2014-01-14 08:22:00 | 5026.00000 | 5030.73000 | 5020.11000 | 5022.00000 | 46.4370 | 233389.3200 | 5025.92997 2014-01-14 08:23:00 | 5022.00000 | 5034.53000 | 5022.00000 | 5028.22000 | 27.7960 | 139733.7600 | 5027.11998 2014-01-14 08:24:00 | 5034.00000 | 5034.00000 | 5025.65000 | 5028.77000 | 42.1040 | 211787.3900 | 5030.10003 2014-01-14 08:25:00 | 5026.20000 | 5030.65000 | 5013.17000 | 5025.00000 | 121.0921 | 608068.6700 | 5021.54005 2014-01-14 08:26:00 | 5030.99000 | 5031.12000 | 5020.44000 | 5026.98000 | 86.6951 | 435648.7700 | 5025.06991 2014-01-14 08:27:00 | 5024.27000 | 5025.00000 | 5017.00000 | 5017.00000 | 21.3010 | 106968.5900 | 5021.76000 2014-01-14 08:28:00 | 5025.00000 | 5025.00000 | 5020.74000 | 5021.03000 | 30.7900 | 154617.4000 | 5021.68000 2014-01-14 08:29:00 | 5021.03000 | 5030.00000 | 5021.03000 | 5030.00000 | 56.3900 | 283303.3800 | 5024.00000 2014-01-14 08:30:00 | 5025.00000 | 5030.00000 | 5021.10000 | 5030.00000 | 130.5040 | 655977.1700 | 5026.49010 2014-01-14 08:31:00 | 5029.99000 | 5030.00000 | 5025.47000 | 5026.33000 | 20.5460 | 103294.2200 | 5027.45998 2014-01-14 08:32:00 | 5025.32000 | 5030.00000 | 5025.00000 | 5028.02000 | 140.2000 | 704851.1900 | 5027.47000 2014-01-14 08:33:00 | 5026.00000 | 5028.00000 | 5026.00000 | 5026.00000 | 3.7020 | 18611.4500 | 5027.40000 2014-01-14 08:34:00 | 5026.00000 | 5029.89000 | 5026.00000 | 5027.25000 | 13.2350 | 66537.9900 | 5027.42999 2014-01-14 08:35:00 | 5029.40000 | 5029.72000 | 5026.16000 | 5028.04000 | 30.2790 | 152252.6400 | 5028.31999 2014-01-14 08:36:00 | 5029.00000 | 5032.00000 | 5028.00000 | 5028.00000 | 4.1550 | 20900.1700 | 5030.13000 2014-01-14 08:37:00 | 5031.01000 | 5032.00000 | 5030.00000 | 5032.00000 | 6.6900 | 33657.1900 | 5030.97000 2014-01-14 08:38:00 | 5032.00000 | 5032.00000 | 5032.00000 | 5032.00000 | 7.9900 | 40205.6800 | 5032.00000 2014-01-14 08:39:00 | 5032.49000 | 5040.00000 | 5031.92000 | 5035.00000 | 15.2940 | 76998.9900 | 5034.59001 2014-01-14 08:40:00 | 5035.10000 | 5041.00000 | 5035.10000 | 5036.56000 | 104.8780 | 528424.8300 | 5038.46996 2014-01-14 08:41:00 | 5038.92000 | 5041.00000 | 5036.37000 | 5041.00000 | 52.7990 | 266042.9900 | 5038.78999 2014-01-14 08:42:00 | 5040.00000 | 5040.00000 | 5032.00000 | 5032.00000 | 28.7540 | 144845.6100 | 5037.41002 2014-01-14 08:43:00 | 5031.12000 | 5034.90000 | 5026.00000 | 5032.00000 | 138.8840 | 698715.9000 | 5030.93011 2014-01-14 08:44:00 | 5029.00000 | 5039.96000 | 5025.20000 | 5026.08000 | 122.9579 | 618591.5700 | 5030.91995 2014-01-14 08:45:00 | 5027.01000 | 5037.96000 | 5025.26000 | 5028.00000 | 75.0800 | 377759.0400 | 5031.42000 2014-01-14 08:46:00 | 5025.24000 | 5030.23000 | 5021.00000 | 5030.23000 | 84.3370 | 423616.9100 | 5022.90995 2014-01-14 08:47:00 | 5023.67000 | 5029.90000 | 5022.02000 | 5026.16000 | 80.0709 | 402450.9000 | 5026.18001 2014-01-14 08:48:00 | 5027.98000 | 5028.16000 | 5022.00000 | 5027.88000 | 58.9100 | 296015.6200 | 5024.88000 2014-01-14 08:49:00 | 5027.88000 | 5027.95000 | 5023.98000 | 5025.60000 | 62.5320 | 314274.0600 | 5025.81003 2014-01-14 08:50:00 | 5025.00000 | 5027.40000 | 5022.28000 | 5024.70000 | 32.9310 | 165450.4700 | 5024.16001 2014-01-14 08:51:00 | 5026.53000 | 5026.53000 | 5021.06000 | 5024.73000 | 62.4980 | 314003.3000 | 5024.20998 2014-01-14 08:52:00 | 5025.70000 | 5025.72000 | 5022.05000 | 5022.05000 | 17.1370 | 86096.6500 | 5024.01999 2014-01-14 08:53:00 | 5025.00000 | 5028.68000 | 5021.22000 | 5021.22000 | 87.2209 | 438243.3300 | 5024.52002 2014-01-14 08:54:00 | 5025.48000 | 5026.00000 | 5021.56000 | 5023.57000 | 62.3340 | 313164.2900 | 5023.97005 2014-01-14 08:55:00 | 5024.47000 | 5026.85000 | 5021.00000 | 5026.05000 | 43.2940 | 217525.1500 | 5024.37003 2014-01-14 08:56:00 | 5026.44000 | 5026.95000 | 5023.68000 | 5023.99000 | 39.5930 | 198975.0300 | 5025.51002 2014-01-14 08:57:00 | 5025.48000 | 5026.89000 | 5021.00000 | 5021.00000 | 72.7800 | 365679.7100 | 5024.45000 2014-01-14 08:58:00 | 5024.00000 | 5024.99000 | 5020.00000 | 5020.00000 | 95.0840 | 477589.0600 | 5022.81008 2014-01-14 08:59:00 | 5016.61000 | 5020.00000 | 5014.00000 | 5015.00000 | 64.1189 | 321702.0600 | 5017.26999 2014-01-14 09:00:00 | 5015.00000 | 5015.00000 | 5008.50000 | 5014.00000 | 12.0990 | 60653.4400 | 5013.10000 2014-01-14 09:01:00 | 5014.00000 | 5014.10000 | 5002.22000 | 5002.22000 | 17.5050 | 87735.7700 | 5012.03998 2014-01-14 09:02:00 | 5010.19000 | 5012.53000 | 5005.00000 | 5006.00000 | 64.4520 | 322755.8700 | 5007.69003 2014-01-14 09:03:00 | 5013.00000 | 5013.00000 | 5005.00000 | 5007.01000 | 45.3460 | 227189.6000 | 5010.13996 2014-01-14 09:04:00 | 5007.01000 | 5007.01000 | 5005.00000 | 5005.00000 | 5.6790 | 28424.5900 | 5005.21000 2014-01-14 09:05:00 | 5005.38000 | 5008.80000 | 5005.00000 | 5008.80000 | 10.8900 | 54535.3400 | 5007.84000 2014-01-14 09:06:00 | 5009.31000 | 5009.88000 | 5006.00000 | 5007.00000 | 17.0300 | 85288.2900 | 5008.12000 2014-01-14 09:07:00 | 5005.38000 | 5007.86000 | 5003.00000 | 5003.00000 | 6.5010 | 32540.3200 | 5005.43000 2014-01-14 09:08:00 | 5004.00000 | 5005.00000 | 5004.00000 | 5005.00000 | 1.3460 | 6736.5100 | 5004.83000 2014-01-14 09:09:00 | 5007.00000 | 5007.00000 | 5005.00000 | 5007.00000 | 4.8750 | 24406.7500 | 5006.51000 2014-01-14 09:10:00 | 5007.00000 | 5010.00000 | 5007.00000 | 5010.00000 | 4.0820 | 20442.5900 | 5007.98000 2014-01-14 09:11:00 | 5012.35000 | 5012.35000 | 5010.00000 | 5010.00000 | 6.2000 | 31064.3500 | 5010.38000 2014-01-14 09:12:00 | 5010.00000 | 5013.00000 | 5010.00000 | 5011.00000 | 2.1360 | 10704.9500 | 5011.68000 2014-01-14 09:13:00 | 5011.00000 | 5011.00000 | 5010.00000 | 5010.00000 | 8.1290 | 40729.1400 | 5010.35000 2014-01-14 09:14:00 | 5010.10000 | 5012.40000 | 5010.00000 | 5011.00000 | 3.3780 | 16925.2700 | 5010.44000 2014-01-14 09:15:00 | 5011.10000 | 5012.60000 | 5011.10000 | 5012.60000 | 1.1530 | 5778.9500 | 5012.10000 2014-01-14 09:16:00 | 5012.60000 | 5013.00000 | 5012.00000 | 5012.60000 | 3.0440 | 15256.9900 | 5012.15000 2014-01-14 09:17:00 | 5012.60000 | 5014.10000 | 5012.00000 | 5012.00000 | 5.5500 | 27820.5700 | 5012.72000 2014-01-14 09:18:00 | 5012.00000 | 5012.00000 | 5001.11000 | 5011.40000 | 49.4120 | 247402.5200 | 5006.93002 2014-01-14 09:19:00 | 5011.40000 | 5011.40000 | 5010.00000 | 5010.00000 | 3.0000 | 15032.9500 | 5010.98000 2014-01-14 09:20:00 | 5010.00000 | 5010.00000 | 5010.00000 | 5010.00000 | 0.6070 | 3041.0700 | 5010.00000 2014-01-14 09:21:00 | 5010.00000 | 5010.00000 | 5010.00000 | 5010.00000 | 1.8990 | 9513.9900 | 5010.00000 2014-01-14 09:22:00 | 5008.00000 | 5010.00000 | 5002.10000 | 5002.10000 | 61.5350 | 307977.6600 | 5004.91994 2014-01-14 09:23:00 | 5002.10000 | 5008.96000 | 5002.10000 | 5005.04000 | 19.0100 | 95170.2500 | 5006.33000 2014-01-14 09:24:00 | 5010.00000 | 5010.00000 | 5003.10000 | 5003.10000 | 7.4180 | 37122.9200 | 5004.44000 2014-01-14 09:25:00 | 5005.00000 | 5005.00000 | 5004.00000 | 5005.00000 | 7.8060 | 39069.0100 | 5004.99999 2014-01-14 09:26:00 | 5005.00000 | 5013.22000 | 5005.00000 | 5010.05000 | 48.9010 | 244993.2600 | 5009.98001 2014-01-14 09:27:00 | . | . | . | . | . | . | . 2014-01-14 09:28:00 | 5010.00000 | 5012.38000 | 5007.00000 | 5007.00000 | 6.9270 | 34697.2700 | 5008.99000 2014-01-14 09:29:00 | 5007.99000 | 5011.71000 | 5007.99000 | 5011.71000 | 4.9820 | 24956.2800 | 5009.29000 2014-01-14 09:30:00 | 5012.79000 | 5012.83000 | 5008.09000 | 5010.03000 | 63.0901 | 316097.6100 | 5010.26000 2014-01-14 09:31:00 | 5010.03000 | 5015.00000 | 5010.03000 | 5015.00000 | 13.4890 | 67640.7200 | 5014.51000 2014-01-14 09:32:00 | . | . | . | . | . | . | . 2014-01-14 09:33:00 | 5012.90000 | 5015.00000 | 5012.90000 | 5013.00000 | 1.8200 | 9126.6600 | 5014.65000 2014-01-14 09:34:00 | 5014.00000 | 5014.96000 | 5011.00000 | 5011.01000 | 33.5610 | 168243.3400 | 5013.06001 2014-01-14 09:35:00 | 5013.97000 | 5013.97000 | 5011.00000 | 5011.00000 | 9.6040 | 48153.7100 | 5013.92001 2014-01-14 09:36:00 | 5012.04000 | 5014.00000 | 5010.00000 | 5010.00000 | 28.5820 | 143240.9200 | 5011.58001 2014-01-14 09:37:00 | 5010.00000 | 5010.03000 | 5008.80000 | 5008.80000 | 6.1000 | 30560.4000 | 5009.90000 2014-01-14 09:38:00 | 5008.00000 | 5010.03000 | 5008.00000 | 5008.00000 | 10.5120 | 52651.1100 | 5008.67000 2014-01-14 09:39:00 | 5009.00000 | 5010.03000 | 5009.00000 | 5009.00000 | 2.4200 | 12122.8300 | 5009.43000 2014-01-14 09:40:00 | 5009.00000 | 5010.03000 | 5008.00000 | 5008.00000 | 20.7200 | 103805.8500 | 5009.93000 2014-01-14 09:41:00 | 5010.00000 | 5010.01000 | 5010.00000 | 5010.01000 | 1.6000 | 8016.0100 | 5010.00000 2014-01-14 09:42:00 | 5010.00000 | 5010.00000 | 5010.00000 | 5010.00000 | 2.6540 | 13296.5400 | 5010.00000 2014-01-14 09:43:00 | 5010.03000 | 5010.03000 | 5010.03000 | 5010.03000 | 10.0000 | 50100.3000 | 5010.03000 2014-01-14 09:44:00 | 5008.00000 | 5010.03000 | 5006.88000 | 5009.81000 | 57.7780 | 289422.5800 | 5009.21998 2014-01-14 09:45:00 | 5009.50000 | 5010.03000 | 5006.01000 | 5010.03000 | 26.3980 | 132207.2400 | 5008.22999 2014-01-14 09:46:00 | 5008.15000 | 5010.00000 | 5006.23000 | 5010.00000 | 60.9210 | 305128.4600 | 5008.59001 2014-01-14 09:47:00 | 5006.60000 | 5010.03000 | 5006.60000 | 5006.60000 | 71.0120 | 355662.3600 | 5008.48003 2014-01-14 09:48:00 | 5006.11000 | 5006.60000 | 5006.00000 | 5006.00000 | 10.1450 | 50787.7800 | 5006.18999 2014-01-14 09:49:00 | 5009.01000 | 5009.98000 | 5005.00000 | 5009.25000 | 69.4569 | 347845.1800 | 5008.06996 2014-01-14 09:50:00 | 5006.50000 | 5009.05000 | 5005.00000 | 5008.00000 | 17.0070 | 85136.8300 | 5005.98999 2014-01-14 09:51:00 | 5006.37000 | 5009.88000 | 5005.00000 | 5005.00000 | 36.6190 | 183314.0000 | 5005.97999 2014-01-14 09:52:00 | 5005.00000 | 5005.00000 | 5000.00000 | 5004.59000 | 19.3630 | 96890.5100 | 5003.90001 2014-01-14 09:53:00 | 5000.00000 | 5000.24000 | 4990.00000 | 4990.00000 | 65.1330 | 325500.8400 | 4997.48004 2014-01-14 09:54:00 | 4995.24000 | 5002.49000 | 4991.00000 | 4991.60000 | 35.6540 | 178194.6500 | 4997.89003 2014-01-14 09:55:00 | 4994.75000 | 4994.75000 | 4980.00000 | 4980.01000 | 10.7910 | 53837.8500 | 4989.14000 2014-01-14 09:56:00 | 4980.00000 | 4990.56000 | 4980.00000 | 4980.00000 | 25.9860 | 129474.7100 | 4982.47998 2014-01-14 09:57:00 | 4988.37000 | 4990.61000 | 4980.00000 | 4981.00000 | 56.7330 | 282794.7200 | 4984.66003 2014-01-14 09:58:00 | 4980.59000 | 4981.00000 | 4970.00000 | 4971.11000 | 15.1760 | 75482.7400 | 4973.81999 2014-01-14 09:59:00 | 4973.54000 | 4974.51000 | 4960.00000 | 4963.84000 | 32.9880 | 163757.2000 | 4964.13999 2014-01-14 10:00:00 | 4964.35000 | 4971.90000 | 4951.00000 | 4971.90000 | 69.8930 | 346567.2500 | 4958.54004 2014-01-14 10:01:00 | 4961.00000 | 4975.00000 | 4961.00000 | 4975.00000 | 20.3150 | 100970.8000 | 4970.25998 2014-01-14 10:02:00 | 4975.00000 | 4979.21000 | 4973.24000 | 4979.21000 | 8.6800 | 43209.5400 | 4978.06000 2014-01-14 10:03:00 | 4973.12000 | 4980.00000 | 4971.90000 | 4980.00000 | 24.8630 | 123721.7400 | 4976.14001 2014-01-14 10:04:00 | 4980.00000 | 4989.12000 | 4980.00000 | 4981.10000 | 64.7420 | 322585.5600 | 4982.63003 2014-01-14 10:05:00 | 4979.50000 | 4980.46000 | 4971.90000 | 4971.90000 | 37.4210 | 186237.4100 | 4976.82001 2014-01-14 10:06:00 | 4970.00000 | 4970.00000 | 4958.26000 | 4963.00000 | 17.6690 | 87797.1500 | 4968.99000 2014-01-14 10:07:00 | 4963.01000 | 4972.00000 | 4963.01000 | 4970.00000 | 34.2290 | 170067.2800 | 4968.50999 2014-01-14 10:08:00 | 4974.04000 | 4974.42000 | 4965.00000 | 4966.04000 | 35.5330 | 176590.5000 | 4969.76002 2014-01-14 10:09:00 | 4969.66000 | 4975.00000 | 4965.10000 | 4965.10000 | 24.2510 | 120543.0600 | 4970.64000 2014-01-14 10:10:00 | 4965.10000 | 4970.00000 | 4965.00000 | 4970.00000 | 3.4490 | 17127.8200 | 4966.03000 2014-01-14 10:11:00 | 4970.00000 | 4973.00000 | 4966.00000 | 4971.68000 | 34.1980 | 169916.6100 | 4968.60999 2014-01-14 10:12:00 | 4973.00000 | 4974.40000 | 4968.13000 | 4968.13000 | 16.5520 | 82271.4700 | 4970.48001 2014-01-14 10:13:00 | 4969.00000 | 4974.20000 | 4965.00000 | 4965.00000 | 47.7740 | 237532.2600 | 4972.00004 2014-01-14 10:14:00 | 4965.00000 | 4968.21000 | 4960.00000 | 4961.00000 | 81.3620 | 404086.7200 | 4966.53003 2014-01-14 10:15:00 | 4965.00000 | 4965.00000 | 4957.00000 | 4960.70000 | 28.4530 | 141138.9600 | 4960.42002 2014-01-14 10:16:00 | 4959.40000 | 4960.30000 | 4950.00000 | 4954.51000 | 49.3370 | 244556.4000 | 4956.85997 2014-01-14 10:17:00 | 4955.00000 | 4959.50000 | 4951.41000 | 4959.47000 | 23.6440 | 117191.4900 | 4956.50002 2014-01-14 10:18:00 | 4956.83000 | 4960.44000 | 4952.17000 | 4960.10000 | 13.0720 | 64791.6100 | 4956.52001 2014-01-14 10:19:00 | 4965.00000 | 4965.00000 | 4960.84000 | 4965.00000 | 51.6780 | 256519.7700 | 4963.80998 2014-01-14 10:20:00 | 4965.00000 | 4965.00000 | 4963.00000 | 4963.00000 | 2.1760 | 10800.8100 | 4963.61000 2014-01-14 10:21:00 | 4963.00000 | 4963.00000 | 4955.00000 | 4961.01000 | 38.7480 | 192173.6100 | 4959.57998 2014-01-14 10:22:00 | 4957.00000 | 4959.78000 | 4956.01000 | 4957.57000 | 32.4450 | 160860.0400 | 4957.92997 2014-01-14 10:23:00 | 4959.98000 | 4960.00000 | 4956.00000 | 4956.01000 | 4.0970 | 20315.2500 | 4958.57000 2014-01-14 10:24:00 | 4956.00000 | 4959.33000 | 4955.00000 | 4955.00000 | 65.4420 | 324417.3800 | 4957.33003 2014-01-14 10:25:00 | 4954.99000 | 4954.99000 | 4950.03000 | 4954.39000 | 43.6110 | 215986.5800 | 4952.57001 2014-01-14 10:26:00 | 4954.39000 | 4959.33000 | 4950.00000 | 4950.00000 | 15.3540 | 76024.4200 | 4951.44001 2014-01-14 10:27:00 | 4950.00000 | 4950.00000 | 4930.03000 | 4934.50000 | 15.9980 | 78970.5100 | 4936.26999 2014-01-14 10:28:00 | 4930.32000 | 4944.99000 | 4930.32000 | 4935.02000 | 54.8410 | 270844.2700 | 4938.72001 2014-01-14 10:29:00 | 4935.12000 | 4940.00000 | 4934.00000 | 4940.00000 | 22.6550 | 111841.3000 | 4936.71998 2014-01-14 10:30:00 | 4936.09000 | 4950.00000 | 4936.09000 | 4950.00000 | 11.4340 | 56541.8800 | 4945.07001 2014-01-14 10:31:00 | 4950.00000 | 4964.00000 | 4949.45000 | 4950.00000 | 77.5351 | 384517.3500 | 4959.26992 2014-01-14 10:32:00 | 4951.04000 | 4959.60000 | 4950.00000 | 4950.00000 | 3.4430 | 17062.6200 | 4955.74000 2014-01-14 10:33:00 | 4949.00000 | 4955.31000 | 4948.00000 | 4948.00000 | 5.3960 | 26715.6800 | 4951.01000 2014-01-14 10:34:00 | 4944.97000 | 4946.89000 | 4941.00000 | 4941.00000 | 46.5700 | 230242.4800 | 4944.01000 2014-01-14 10:35:00 | 4944.00000 | 4948.84000 | 4942.13000 | 4943.09000 | 82.6139 | 408553.1900 | 4945.33007 2014-01-14 10:36:00 | 4944.73000 | 4949.00000 | 4939.71000 | 4949.00000 | 6.9960 | 34581.6900 | 4943.06999 2014-01-14 10:37:00 | 4944.33000 | 4945.00000 | 4937.02000 | 4939.65000 | 51.7070 | 255470.8700 | 4940.73997 2014-01-14 10:38:00 | 4940.00000 | 4940.00000 | 4937.01000 | 4937.01000 | 2.2210 | 10967.8600 | 4938.25000 2014-01-14 10:39:00 | 4937.01000 | 4937.01000 | 4930.00000 | 4930.37000 | 25.8290 | 127403.8600 | 4932.58999 2014-01-14 10:40:00 | 4930.00000 | 4950.00000 | 4925.00000 | 4950.00000 | 16.8770 | 83203.4100 | 4929.98999 2014-01-14 10:41:00 | 4950.00000 | 4950.00000 | 4925.00000 | 4935.00000 | 39.9560 | 197259.3600 | 4936.90997 2014-01-14 10:42:00 | 4938.00000 | 4938.00000 | 4927.00000 | 4933.00000 | 63.1890 | 311654.0400 | 4932.08999 2014-01-14 10:43:00 | 4934.95000 | 4940.00000 | 4931.00000 | 4935.93000 | 14.9920 | 73989.1200 | 4935.24001 2014-01-14 10:44:00 | 4935.93000 | 4940.00000 | 4935.00000 | 4935.00000 | 14.0650 | 69445.0700 | 4937.43999 2014-01-14 10:45:00 | 4937.22000 | 4943.99000 | 4925.00000 | 4929.99000 | 42.4210 | 209273.1600 | 4933.24001 2014-01-14 10:46:00 | 4929.99000 | 4930.00000 | 4925.00000 | 4926.61000 | 11.5010 | 56672.5900 | 4927.62000 2014-01-14 10:47:00 | 4930.00000 | 4934.00000 | 4926.00000 | 4930.00000 | 27.7400 | 136691.4300 | 4927.59000 2014-01-14 10:48:00 | 4930.00000 | 4930.00000 | 4926.12000 | 4930.00000 | 13.9360 | 68685.5600 | 4928.63999 2014-01-14 10:49:00 | 4936.56000 | 4940.41000 | 4930.01000 | 4939.70000 | 71.4130 | 352455.1500 | 4935.45004 2014-01-14 10:50:00 | 4940.00000 | 4941.99000 | 4940.00000 | 4941.99000 | 1.0600 | 5236.4400 | 4940.04000 2014-01-14 10:51:00 | 4942.00000 | 4942.00000 | 4941.99000 | 4941.99000 | 1.3660 | 6750.7700 | 4942.00000 2014-01-14 10:52:00 | 4939.99000 | 4944.00000 | 4938.01000 | 4943.99000 | 57.3880 | 283533.5900 | 4940.63998 2014-01-14 10:53:00 | 4945.21000 | 4950.00000 | 4944.39000 | 4950.00000 | 23.5900 | 116695.5600 | 4946.82000 2014-01-14 10:54:00 | 4950.01000 | 4957.00000 | 4950.00000 | 4957.00000 | 4.3000 | 21306.8800 | 4955.09000 2014-01-14 10:55:00 | 4955.00000 | 4957.00000 | 4945.00000 | 4945.00000 | 10.9560 | 54245.4100 | 4951.20999 2014-01-14 10:56:00 | 4936.84000 | 4949.88000 | 4936.01000 | 4945.24000 | 45.4040 | 224280.7100 | 4939.67004 2014-01-14 10:57:00 | 4942.29000 | 4954.00000 | 4942.29000 | 4954.00000 | 10.5170 | 52010.4500 | 4945.36999 2014-01-14 10:58:00 | 4955.00000 | 4959.99000 | 4955.00000 | 4959.99000 | 21.5130 | 106640.2200 | 4957.01001 2014-01-14 10:59:00 | 4959.99000 | 4963.60000 | 4959.99000 | 4961.01000 | 14.0980 | 69936.6800 | 4960.74999 2014-01-14 11:00:00 | 4960.00000 | 4961.40000 | 4955.00000 | 4958.97000 | 23.8770 | 118416.0700 | 4959.41999 2014-01-14 11:01:00 | 4958.97000 | 4962.00000 | 4958.90000 | 4962.00000 | 10.1150 | 50172.4000 | 4960.19999 2014-01-14 11:02:00 | 4963.00000 | 4968.00000 | 4962.01000 | 4968.00000 | 11.3830 | 56529.5300 | 4966.14001 2014-01-14 11:03:00 | 4968.88000 | 4969.00000 | 4963.00000 | 4963.00000 | 11.5030 | 57150.8900 | 4968.35001 2014-01-14 11:04:00 | 4967.96000 | 4969.10000 | 4960.00000 | 4967.93000 | 39.0500 | 193865.3000 | 4964.54000 2014-01-14 11:05:00 | 4966.29000 | 4966.29000 | 4964.43000 | 4964.43000 | 9.7960 | 48640.1500 | 4965.30999 2014-01-14 11:06:00 | 4967.00000 | 4967.00000 | 4966.00000 | 4966.00000 | 0.8550 | 4246.7600 | 4966.97000 2014-01-14 11:07:00 | 4963.00000 | 4964.00000 | 4960.00000 | 4960.00000 | 11.6220 | 57651.1600 | 4960.52000 2014-01-14 11:08:00 | 4958.03000 | 4960.00000 | 4950.00000 | 4954.22000 | 24.9590 | 123666.2300 | 4954.77999 2014-01-14 11:09:00 | 4955.00000 | 4963.00000 | 4955.00000 | 4963.00000 | 18.1900 | 90173.5100 | 4957.31000 2014-01-14 11:10:00 | 4958.66000 | 4960.58000 | 4955.86000 | 4960.58000 | 22.5060 | 111605.1400 | 4958.90998 2014-01-14 11:11:00 | 4956.86000 | 4959.78000 | 4949.99000 | 4949.99000 | 40.6250 | 201302.2900 | 4955.12996 2014-01-14 11:12:00 | 4950.00000 | 4958.00000 | 4943.05000 | 4943.05000 | 50.8350 | 251561.5300 | 4948.58995 2014-01-14 11:13:00 | 4950.00000 | 4953.35000 | 4950.00000 | 4950.55000 | 1.0800 | 5347.9500 | 4951.80000 2014-01-14 11:14:00 | 4955.51000 | 4959.00000 | 4952.35000 | 4956.99000 | 48.1910 | 238780.6700 | 4954.88001 2014-01-14 11:15:00 | 4957.00000 | 4957.00000 | 4956.99000 | 4956.99000 | 4.9150 | 24363.6100 | 4956.99000 2014-01-14 11:16:00 | 4957.00000 | 4957.00000 | 4952.00000 | 4952.00000 | 15.5540 | 77073.6500 | 4955.23001 2014-01-14 11:17:00 | 4951.01000 | 4956.64000 | 4946.71000 | 4954.26000 | 60.7451 | 300892.7600 | 4953.36994 2014-01-14 11:18:00 | 4954.51000 | 4954.51000 | 4946.00000 | 4951.86000 | 24.9890 | 123755.3100 | 4952.38999 2014-01-14 11:19:00 | 4950.00000 | 4954.00000 | 4946.42000 | 4954.00000 | 45.8050 | 226742.8300 | 4950.17995 2014-01-14 11:20:00 | 4954.00000 | 4959.99000 | 4953.00000 | 4959.99000 | 7.4330 | 36835.4300 | 4955.66000 2014-01-14 11:21:00 | 4956.96000 | 4959.99000 | 4952.76000 | 4958.09000 | 44.1810 | 218980.2200 | 4956.43001 2014-01-14 11:22:00 | 4959.58000 | 4960.00000 | 4955.51000 | 4958.61000 | 33.1810 | 164492.0600 | 4957.42001 2014-01-14 11:23:00 | 4957.98000 | 4959.28000 | 4951.61000 | 4958.57000 | 29.9010 | 148257.8200 | 4958.29001 2014-01-14 11:24:00 | 4958.00000 | 4958.00000 | 4951.00000 | 4955.00000 | 67.1710 | 332880.4700 | 4955.72001 2014-01-14 11:25:00 | 4955.00000 | 4957.99000 | 4953.00000 | 4953.00000 | 40.7670 | 202031.2900 | 4955.75998 2014-01-14 11:26:00 | 4952.55000 | 4956.79000 | 4951.00000 | 4954.14000 | 55.2180 | 273568.5300 | 4954.33998 2014-01-14 11:27:00 | 4951.00000 | 4952.44000 | 4950.00000 | 4952.08000 | 10.7430 | 53194.7700 | 4951.58001 2014-01-14 11:28:00 | 4947.73000 | 4954.72000 | 4946.21000 | 4947.31000 | 47.9020 | 237081.4900 | 4949.30002 2014-01-14 11:29:00 | 4950.80000 | 4950.80000 | 4943.04000 | 4943.04000 | 17.6370 | 87264.9000 | 4947.82999 2014-01-14 11:30:00 | 4944.07000 | 4948.30000 | 4931.00000 | 4931.00000 | 48.2060 | 238006.6900 | 4937.27996 2014-01-14 11:31:00 | 4931.00000 | 4936.00000 | 4931.00000 | 4933.00000 | 40.9640 | 202135.8100 | 4934.47003 2014-01-14 11:32:00 | 4936.00000 | 4939.50000 | 4930.00000 | 4930.00000 | 28.3960 | 140121.9400 | 4934.56998 2014-01-14 11:33:00 | 4930.00000 | 4938.40000 | 4927.49000 | 4938.40000 | 39.5740 | 195104.5400 | 4930.12003 2014-01-14 11:34:00 | 4936.45000 | 4942.00000 | 4936.45000 | 4942.00000 | 33.0090 | 163069.9600 | 4940.16999 2014-01-14 11:35:00 | 4942.00000 | 4942.00000 | 4933.01000 | 4933.01000 | 29.3260 | 144797.4400 | 4937.50998 2014-01-14 11:36:00 | 4936.10000 | 4939.49000 | 4931.03000 | 4931.03000 | 37.4480 | 184846.8300 | 4936.08999 2014-01-14 11:37:00 | 4933.13000 | 4933.13000 | 4925.89000 | 4929.39000 | 54.9780 | 271009.4800 | 4929.41998 2014-01-14 11:38:00 | 4930.00000 | 4933.13000 | 4924.69000 | 4933.13000 | 18.7080 | 92204.8800 | 4928.62999 2014-01-14 11:39:00 | 4933.13000 | 4933.13000 | 4927.09000 | 4932.00000 | 20.5740 | 101426.4100 | 4929.83002 2014-01-14 11:40:00 | 4932.00000 | 4932.00000 | 4930.00000 | 4932.00000 | 9.3360 | 46027.0400 | 4930.05999 2014-01-14 11:41:00 | 4930.00000 | 4931.99000 | 4926.33000 | 4926.54000 | 16.4660 | 81140.1100 | 4927.73999 2014-01-14 11:42:00 | 4927.00000 | 4929.99000 | 4925.03000 | 4925.03000 | 4.2000 | 20691.7300 | 4926.60000 2014-01-14 11:43:00 | 4925.03000 | 4926.98000 | 4924.00000 | 4924.00000 | 14.6140 | 71974.6100 | 4925.05001 2014-01-14 11:44:00 | 4924.00000 | 4926.97000 | 4913.77000 | 4915.78000 | 33.3200 | 163925.3200 | 4919.73000 2014-01-14 11:45:00 | 4916.19000 | 4920.00000 | 4911.00000 | 4913.00000 | 54.3670 | 267231.5400 | 4915.32997 2014-01-14 11:46:00 | 4915.00000 | 4920.00000 | 4913.00000 | 4916.01000 | 8.1050 | 39848.9000 | 4916.57999 2014-01-14 11:47:00 | 4916.00000 | 4916.00000 | 4916.00000 | 4916.00000 | 0.6520 | 3205.2300 | 4916.00000 2014-01-14 11:48:00 | 4916.01000 | 4918.00000 | 4913.00000 | 4918.00000 | 8.3180 | 40896.5400 | 4916.63000 2014-01-14 11:49:00 | 4914.99000 | 4935.79000 | 4914.99000 | 4932.00000 | 45.0600 | 221887.0800 | 4924.26000 2014-01-14 11:50:00 | 4928.76000 | 4932.00000 | 4923.01000 | 4926.17000 | 41.9290 | 206546.8100 | 4926.10999 2014-01-14 11:51:00 | 4923.00000 | 4926.76000 | 4920.00000 | 4920.00000 | 21.3690 | 105194.7200 | 4922.77000 2014-01-14 11:52:00 | 4924.35000 | 4924.89000 | 4916.83000 | 4916.83000 | 43.2460 | 212869.3500 | 4922.28996 2014-01-14 11:53:00 | 4917.00000 | 4923.90000 | 4917.00000 | 4923.90000 | 22.1610 | 108988.7100 | 4918.04000 2014-01-14 11:54:00 | 4924.00000 | 4935.00000 | 4924.00000 | 4934.01000 | 7.3140 | 36063.6200 | 4930.77001 2014-01-14 11:55:00 | 4934.02000 | 4940.00000 | 4925.01000 | 4929.40000 | 13.0320 | 64303.9700 | 4934.31001 2014-01-14 11:56:00 | 4929.40000 | 4934.72000 | 4924.26000 | 4930.43000 | 47.4540 | 234002.2800 | 4931.14004 2014-01-14 11:57:00 | 4930.35000 | 4931.60000 | 4924.13000 | 4929.95000 | 42.8120 | 211002.9400 | 4928.59002 2014-01-14 11:58:00 | 4930.00000 | 4935.00000 | 4926.52000 | 4929.30000 | 30.4620 | 150176.0500 | 4929.95001 2014-01-14 11:59:00 | 4928.50000 | 4932.72000 | 4928.00000 | 4929.18000 | 31.9690 | 157597.1300 | 4929.68999 2014-01-14 12:00:00 | 4932.99000 | 4933.00000 | 4924.00000 | 4924.00000 | 8.3570 | 41198.9500 | 4929.86999 2014-01-14 12:01:00 | 4924.00000 | 4927.56000 | 4919.84000 | 4926.17000 | 31.8820 | 156940.2600 | 4922.53001 2014-01-14 12:02:00 | 4926.89000 | 4926.89000 | 4917.00000 | 4917.00000 | 15.6970 | 77236.9400 | 4920.48999 2014-01-14 12:03:00 | 4920.00000 | 4924.58000 | 4917.18000 | 4917.50000 | 50.6310 | 249150.8600 | 4920.92001 2014-01-14 12:04:00 | 4919.99000 | 4919.99000 | 4919.00000 | 4919.00000 | 1.6000 | 7870.9900 | 4919.37000 2014-01-14 12:05:00 | 4919.00000 | 4919.00000 | 4910.00000 | 4910.00000 | 20.6960 | 101667.9700 | 4912.44998 2014-01-14 12:06:00 | 4910.01000 | 4910.01000 | 4900.00000 | 4900.00000 | 60.6760 | 297424.1300 | 4901.83995 2014-01-14 12:07:00 | 4899.99000 | 4899.99000 | 4892.00000 | 4892.02000 | 17.7800 | 87031.9500 | 4894.94000 2014-01-14 12:08:00 | 4892.00000 | 4909.15000 | 4889.00000 | 4908.99000 | 68.0030 | 332991.0700 | 4896.71004 2014-01-14 12:09:00 | 4893.00000 | 4909.00000 | 4893.00000 | 4899.22000 | 60.3730 | 295762.4700 | 4898.92004 2014-01-14 12:10:00 | 4895.00000 | 4899.99000 | 4889.02000 | 4894.03000 | 54.7089 | 267817.8100 | 4895.31999 2014-01-14 12:11:00 | 4895.12000 | 4897.53000 | 4890.99000 | 4890.99000 | 13.2690 | 64961.6400 | 4895.74000 2014-01-14 12:12:00 | 4890.00000 | 4892.03000 | 4876.60000 | 4879.00000 | 69.2970 | 338585.3700 | 4885.99996 2014-01-14 12:13:00 | 4884.54000 | 4895.00000 | 4870.42000 | 4885.00000 | 74.2040 | 362492.3200 | 4885.08006 2014-01-14 12:14:00 | 4885.00000 | 4890.00000 | 4875.80000 | 4875.80000 | 31.6200 | 154321.1800 | 4880.49000 2014-01-14 12:15:00 | 4885.90000 | 4887.39000 | 4870.01000 | 4875.50000 | 62.1880 | 303287.1300 | 4876.93997 2014-01-14 12:16:00 | 4875.50000 | 4880.00000 | 4870.00000 | 4873.96000 | 5.7800 | 28166.5900 | 4873.11000 2014-01-14 12:17:00 | 4873.95000 | 4874.10000 | 4865.00000 | 4869.99000 | 24.0830 | 117325.2900 | 4871.71001 2014-01-14 12:18:00 | 4869.99000 | 4879.58000 | 4869.99000 | 4874.90000 | 21.2600 | 103645.8400 | 4875.16000 2014-01-14 12:19:00 | 4877.82000 | 4880.00000 | 4875.01000 | 4875.02000 | 18.9490 | 92430.7900 | 4877.87000 2014-01-14 12:20:00 | 4879.60000 | 4884.00000 | 4867.58000 | 4875.64000 | 55.1590 | 269162.1300 | 4879.74999 2014-01-14 12:21:00 | 4867.43000 | 4879.40000 | 4867.43000 | 4873.80000 | 25.0900 | 122258.3400 | 4872.79000 2014-01-14 12:22:00 | 4873.79000 | 4878.28000 | 4872.95000 | 4878.28000 | 16.7290 | 81536.1600 | 4873.94000 2014-01-14 12:23:00 | 4879.69000 | 4880.00000 | 4876.01000 | 4880.00000 | 34.8120 | 169845.6100 | 4878.94001 2014-01-14 12:24:00 | 4881.00000 | 4883.79000 | 4880.00000 | 4880.00000 | 27.6920 | 135184.9100 | 4881.73001 2014-01-14 12:25:00 | 4877.01000 | 4880.00000 | 4876.00000 | 4876.40000 | 6.5290 | 31838.3000 | 4876.44000 2014-01-14 12:26:00 | 4876.40000 | 4876.40000 | 4859.00000 | 4860.00000 | 17.7760 | 86493.1900 | 4865.72999 2014-01-14 12:27:00 | 4859.00000 | 4879.00000 | 4855.00000 | 4857.00000 | 85.7791 | 417388.1300 | 4865.84998 2014-01-14 12:28:00 | 4861.95000 | 4864.00000 | 4851.11000 | 4851.11000 | 29.8630 | 145012.5400 | 4855.93002 2014-01-14 12:29:00 | 4851.11000 | 4856.95000 | 4851.11000 | 4856.54000 | 36.6410 | 177857.0300 | 4854.04001 2014-01-14 12:30:00 | 4851.12000 | 4873.49000 | 4851.00000 | 4861.03000 | 105.1091 | 510306.8100 | 4855.01998 2014-01-14 12:31:00 | 4861.03000 | 4869.87000 | 4857.49000 | 4868.62000 | 39.1010 | 190150.8900 | 4863.07001 2014-01-14 12:32:00 | 4857.63000 | 4867.61000 | 4857.38000 | 4861.00000 | 58.8221 | 285942.2400 | 4861.14002 2014-01-14 12:33:00 | 4864.00000 | 4870.00000 | 4862.00000 | 4870.00000 | 8.7230 | 42441.0600 | 4865.42001 2014-01-14 12:34:00 | 4871.00000 | 4879.00000 | 4870.00000 | 4872.75000 | 53.1600 | 259076.1800 | 4873.52000 2014-01-14 12:35:00 | 4879.00000 | 4887.72000 | 4873.13000 | 4883.00000 | 79.6319 | 388744.7500 | 4881.77003 2014-01-14 12:36:00 | 4889.00000 | 4890.00000 | 4884.00000 | 4889.00000 | 32.8390 | 160508.4900 | 4887.73999 2014-01-14 12:37:00 | 4889.00000 | 4890.00000 | 4872.08000 | 4880.01000 | 49.8590 | 243484.2400 | 4883.45999 2014-01-14 12:38:00 | 4881.35000 | 4890.00000 | 4880.10000 | 4886.95000 | 35.8030 | 174886.2200 | 4884.68002 2014-01-14 12:39:00 | 4889.43000 | 4890.84000 | 4884.96000 | 4889.54000 | 52.3170 | 255785.3100 | 4889.13997 2014-01-14 12:40:00 | 4887.14000 | 4889.69000 | 4880.00000 | 4882.00000 | 69.2389 | 338220.4800 | 4884.82999 2014-01-14 12:41:00 | 4883.05000 | 4887.94000 | 4876.12000 | 4880.85000 | 82.1021 | 401036.5800 | 4884.61003 2014-01-14 12:42:00 | 4884.27000 | 4885.00000 | 4880.00000 | 4880.45000 | 25.6890 | 125456.5500 | 4883.66999 2014-01-14 12:43:00 | 4886.99000 | 4888.00000 | 4880.67000 | 4888.00000 | 69.1250 | 337573.1900 | 4883.51993 2014-01-14 12:44:00 | 4889.75000 | 4900.00000 | 4889.75000 | 4900.00000 | 11.7820 | 57692.5800 | 4896.67000 2014-01-14 12:45:00 | 4900.01000 | 4920.00000 | 4900.01000 | 4906.82000 | 54.4880 | 267590.0900 | 4910.98998 2014-01-14 12:46:00 | 4907.76000 | 4910.19000 | 4902.00000 | 4907.40000 | 20.0480 | 98336.2100 | 4905.03999 2014-01-14 12:47:00 | 4907.00000 | 4907.00000 | 4898.00000 | 4898.00000 | 28.8390 | 141380.1300 | 4902.38999 2014-01-14 12:48:00 | 4895.02000 | 4897.39000 | 4880.99000 | 4885.30000 | 90.7081 | 443459.9700 | 4888.86996 2014-01-14 12:49:00 | 4881.02000 | 4894.00000 | 4872.00000 | 4872.00000 | 11.0320 | 53855.9500 | 4881.79000 2014-01-14 12:50:00 | 4872.00000 | 4879.00000 | 4864.00000 | 4864.00000 | 31.8800 | 155209.7200 | 4868.56000 2014-01-14 12:51:00 | 4864.01000 | 4873.54000 | 4862.00000 | 4870.73000 | 29.6190 | 144153.9700 | 4866.93999 2014-01-14 12:52:00 | 4871.98000 | 4879.00000 | 4868.00000 | 4879.00000 | 5.7100 | 27819.3600 | 4872.04000 2014-01-14 12:53:00 | 4874.60000 | 4894.38000 | 4874.00000 | 4879.00000 | 46.6260 | 227677.1300 | 4883.04996 2014-01-14 12:54:00 | 4886.96000 | 4886.96000 | 4880.00000 | 4880.65000 | 68.1839 | 332971.4800 | 4883.43005 2014-01-14 12:55:00 | 4879.00000 | 4879.00000 | 4870.40000 | 4875.00000 | 8.5840 | 41853.3100 | 4875.74001 2014-01-14 12:56:00 | 4872.95000 | 4872.99000 | 4872.40000 | 4872.99000 | 5.0120 | 24423.2300 | 4872.95000 2014-01-14 12:57:00 | 4872.99000 | 4876.90000 | 4871.10000 | 4876.50000 | 16.3240 | 79570.1100 | 4874.42001 2014-01-14 12:58:00 | 4875.00000 | 4885.97000 | 4873.16000 | 4879.73000 | 69.1961 | 337478.8500 | 4877.13994 2014-01-14 12:59:00 | 4887.00000 | 4892.50000 | 4881.72000 | 4883.00000 | 39.7090 | 194037.2600 | 4886.47999 2014-01-14 13:00:00 | 4884.10000 | 4886.99000 | 4882.95000 | 4882.95000 | 17.7080 | 86498.2800 | 4884.69999 2014-01-14 13:01:00 | 4881.00000 | 4882.96000 | 4878.00000 | 4880.00000 | 20.7780 | 101431.1600 | 4881.65999 2014-01-14 13:02:00 | 4880.00000 | 4880.00000 | 4870.00000 | 4871.03000 | 13.3380 | 65031.9300 | 4875.68999 2014-01-14 13:03:00 | 4871.03000 | 4879.46000 | 4870.00000 | 4873.61000 | 33.2830 | 162259.3500 | 4875.14002 2014-01-14 13:04:00 | 4873.00000 | 4884.18000 | 4873.00000 | 4878.22000 | 57.8200 | 282146.4200 | 4879.74000 2014-01-14 13:05:00 | 4879.00000 | 4883.71000 | 4871.03000 | 4871.03000 | 68.7900 | 335674.6400 | 4879.70000 2014-01-14 13:06:00 | 4871.24000 | 4871.24000 | 4861.03000 | 4866.52000 | 64.9551 | 316172.6400 | 4867.55993 2014-01-14 13:07:00 | 4863.99000 | 4875.89000 | 4861.03000 | 4870.00000 | 37.0500 | 180403.7100 | 4869.20000 2014-01-14 13:08:00 | 4870.00000 | 4874.62000 | 4866.46000 | 4866.50000 | 73.0941 | 356014.8800 | 4870.64006 2014-01-14 13:09:00 | 4866.51000 | 4875.00000 | 4866.50000 | 4875.00000 | 63.6720 | 310232.8400 | 4872.36003 2014-01-14 13:10:00 | 4879.00000 | 4880.00000 | 4868.30000 | 4870.20000 | 17.6200 | 85903.3500 | 4875.33000 2014-01-14 13:11:00 | 4878.54000 | 4879.90000 | 4871.13000 | 4877.00000 | 85.0580 | 414685.8400 | 4875.32997 2014-01-14 13:12:00 | 4876.99000 | 4879.99000 | 4874.74000 | 4875.00000 | 22.6020 | 110207.5800 | 4876.01001 2014-01-14 13:13:00 | 4875.00000 | 4876.01000 | 4870.50000 | 4875.00000 | 13.5880 | 66210.9000 | 4872.74999 2014-01-14 13:14:00 | 4875.00000 | 4875.01000 | 4870.50000 | 4873.00000 | 7.0840 | 34512.6600 | 4871.92001 2014-01-14 13:15:00 | 4873.01000 | 4879.56000 | 4873.00000 | 4875.29000 | 31.5990 | 154085.2500 | 4876.26999 2014-01-14 13:16:00 | 4878.52000 | 4892.00000 | 4878.51000 | 4892.00000 | 12.1210 | 59174.1300 | 4881.95000 2014-01-14 13:17:00 | 4892.00000 | 4898.01000 | 4892.00000 | 4897.00000 | 28.6150 | 140066.6500 | 4894.86997 2014-01-14 13:18:00 | 4897.01000 | 4899.96000 | 4890.00000 | 4898.00000 | 31.9220 | 156284.8500 | 4895.84001 2014-01-14 13:19:00 | 4898.58000 | 4909.70000 | 4892.10000 | 4900.00000 | 60.0680 | 294421.6300 | 4901.46998 2014-01-14 13:20:00 | 4900.01000 | 4905.95000 | 4890.00000 | 4893.01000 | 30.3960 | 148844.0500 | 4896.82998 2014-01-14 13:21:00 | 4893.02000 | 4900.00000 | 4888.65000 | 4899.00000 | 40.1060 | 196243.3600 | 4893.11997 2014-01-14 13:22:00 | 4899.99000 | 4909.00000 | 4899.99000 | 4909.00000 | 13.7780 | 67567.3600 | 4903.99999 2014-01-14 13:23:00 | 4909.00000 | 4918.00000 | 4909.00000 | 4918.00000 | 15.9480 | 78332.3500 | 4911.72999 2014-01-14 13:24:00 | 4918.00000 | 4930.00000 | 4918.00000 | 4925.00000 | 65.5909 | 323105.6100 | 4926.07001 2014-01-14 13:25:00 | 4925.00000 | 4925.01000 | 4910.00000 | 4910.00000 | 59.2740 | 291656.3700 | 4920.48005 2014-01-14 13:26:00 | 4911.65000 | 4924.96000 | 4911.65000 | 4920.00000 | 37.4070 | 184066.0100 | 4920.62998 2014-01-14 13:27:00 | 4920.31000 | 4924.77000 | 4913.00000 | 4918.00000 | 62.5321 | 307688.9600 | 4920.50003 2014-01-14 13:28:00 | 4914.00000 | 4920.02000 | 4914.00000 | 4915.07000 | 15.0820 | 74162.1900 | 4917.27001 2014-01-14 13:29:00 | 4915.08000 | 4919.80000 | 4911.12000 | 4911.13000 | 21.5130 | 105753.9100 | 4915.81001 2014-01-14 13:30:00 | 4911.12000 | 4919.79000 | 4911.12000 | 4912.11000 | 67.8000 | 333299.2200 | 4915.92000 2014-01-14 13:31:00 | 4912.01000 | 4913.97000 | 4900.00000 | 4901.99000 | 16.0520 | 78724.7000 | 4904.35001 2014-01-14 13:32:00 | 4900.01000 | 4900.01000 | 4890.03000 | 4899.99000 | 61.1689 | 299576.7600 | 4897.52999 2014-01-14 13:33:00 | 4899.99000 | 4907.00000 | 4899.99000 | 4907.00000 | 32.2040 | 157948.4500 | 4904.62003 2014-01-14 13:34:00 | 4907.01000 | 4917.00000 | 4907.00000 | 4914.77000 | 16.6740 | 81929.1700 | 4913.59001 2014-01-14 13:35:00 | 4912.93000 | 4918.00000 | 4911.61000 | 4917.02000 | 11.1210 | 54660.3400 | 4915.06000 2014-01-14 13:36:00 | 4919.99000 | 4923.00000 | 4917.98000 | 4920.00000 | 8.4020 | 41346.9600 | 4921.08000 2014-01-14 13:37:00 | 4920.00000 | 4920.01000 | 4915.04000 | 4920.00000 | 27.8700 | 137072.8200 | 4918.29000 2014-01-14 13:38:00 | 4920.02000 | 4930.00000 | 4920.00000 | 4930.00000 | 33.7820 | 166428.6000 | 4926.55001 2014-01-14 13:39:00 | 4929.00000 | 4940.00000 | 4929.00000 | 4940.00000 | 23.3060 | 114933.1000 | 4931.47998 2014-01-14 13:40:00 | 4937.00000 | 4945.00000 | 4937.00000 | 4939.29000 | 27.6120 | 136421.4900 | 4940.66001 2014-01-14 13:41:00 | 4941.00000 | 4943.36000 | 4939.29000 | 4940.00000 | 59.8490 | 295690.6500 | 4940.60999 2014-01-14 13:42:00 | 4940.02000 | 4944.01000 | 4939.29000 | 4942.70000 | 34.6460 | 171188.6500 | 4941.07997 2014-01-14 13:43:00 | 4940.00000 | 4942.95000 | 4939.29000 | 4939.29000 | 9.9480 | 49149.9300 | 4940.68000 2014-01-14 13:44:00 | 4939.99000 | 4941.01000 | 4932.03000 | 4941.01000 | 35.2680 | 174124.9800 | 4937.18999 2014-01-14 13:45:00 | 4941.01000 | 4949.90000 | 4935.09000 | 4937.68000 | 46.4330 | 229382.2800 | 4940.07003 2014-01-14 13:46:00 | 4935.41000 | 4939.28000 | 4932.03000 | 4932.03000 | 27.6980 | 136769.1300 | 4937.86999 2014-01-14 13:47:00 | 4932.04000 | 4933.00000 | 4930.00000 | 4930.00000 | 6.6570 | 32830.1600 | 4931.67000 2014-01-14 13:48:00 | 4930.00000 | 4930.01000 | 4923.03000 | 4930.01000 | 5.7700 | 28428.2300 | 4926.90000 2014-01-14 13:49:00 | 4928.49000 | 4932.00000 | 4926.61000 | 4931.99000 | 19.9520 | 98347.7400 | 4929.22001 2014-01-14 13:50:00 | 4931.03000 | 4931.99000 | 4927.38000 | 4931.99000 | 38.1950 | 188260.5500 | 4928.92996 2014-01-14 13:51:00 | 4931.99000 | 4934.03000 | 4931.01000 | 4934.03000 | 12.3130 | 60719.2000 | 4931.31001 2014-01-14 13:52:00 | 4934.02000 | 4934.03001 | 4934.02000 | 4934.03000 | 9.8240 | 48471.9000 | 4934.03001 2014-01-14 13:53:00 | 4934.02000 | 4938.60000 | 4932.00000 | 4932.00000 | 40.2130 | 198470.1400 | 4935.47002 2014-01-14 13:54:00 | 4933.99000 | 4935.00000 | 4930.00000 | 4930.00000 | 22.3110 | 110076.5900 | 4933.74000 2014-01-14 13:55:00 | 4934.01000 | 4934.01000 | 4930.00000 | 4930.00000 | 3.7800 | 18640.1600 | 4931.26000 2014-01-14 13:56:00 | 4929.95000 | 4935.00000 | 4929.95000 | 4933.00000 | 19.8800 | 98041.1100 | 4931.65000 2014-01-14 13:57:00 | 4933.00000 | 4935.00000 | 4932.01000 | 4934.00000 | 13.3570 | 65902.3100 | 4933.91999 2014-01-14 13:58:00 | 4934.00000 | 4935.00000 | 4932.00000 | 4932.01000 | 26.6950 | 131716.1200 | 4934.10997 2014-01-14 13:59:00 | 4933.20000 | 4934.99000 | 4932.01000 | 4934.99000 | 2.2000 | 10852.1300 | 4932.78000 2014-01-14 14:00:00 | 4932.00000 | 4932.00000 | 4925.00000 | 4925.00000 | 35.7580 | 176279.3800 | 4929.78999 2014-01-14 14:01:00 | 4925.00000 | 4925.00000 | 4911.03000 | 4911.03000 | 47.8380 | 235090.0300 | 4914.28998 2014-01-14 14:02:00 | 4915.08000 | 4917.39000 | 4911.03000 | 4913.45000 | 57.6650 | 283397.9400 | 4914.55994 2014-01-14 14:03:00 | 4920.20000 | 4933.27000 | 4920.00000 | 4929.76000 | 71.9570 | 354494.2400 | 4926.46996 2014-01-14 14:04:00 | 4926.85000 | 4929.40000 | 4925.85000 | 4926.00000 | 57.8590 | 285073.9500 | 4927.04999 2014-01-14 14:05:00 | 4926.00000 | 4929.93000 | 4925.00000 | 4925.00000 | 49.4150 | 243465.6700 | 4926.95995 2014-01-14 14:06:00 | 4925.00000 | 4929.86000 | 4922.00000 | 4925.15000 | 53.2540 | 262448.7200 | 4928.24004 2014-01-14 14:07:00 | 4928.77000 | 4929.96000 | 4925.01000 | 4929.96000 | 18.2380 | 89856.3100 | 4926.86999 2014-01-14 14:08:00 | 4930.38000 | 4934.85000 | 4929.96000 | 4932.84000 | 75.7071 | 373381.9900 | 4931.92996 2014-01-14 14:09:00 | 4933.39000 | 4933.40000 | 4931.39000 | 4931.39000 | 6.9450 | 34252.9200 | 4932.02999 2014-01-14 14:10:00 | 4932.00000 | 4932.00000 | 4931.39000 | 4931.39000 | 5.6890 | 28055.2900 | 4931.50000 2014-01-14 14:11:00 | 4931.50000 | 4933.00000 | 4931.50000 | 4933.00000 | 6.1310 | 30243.6200 | 4932.90000 2014-01-14 14:12:00 | 4934.97000 | 4938.00000 | 4933.00000 | 4938.00000 | 12.3560 | 60975.1600 | 4934.85999 2014-01-14 14:13:00 | 4936.20000 | 4937.12000 | 4936.00000 | 4936.00000 | 1.1980 | 5913.6600 | 4936.27000 2014-01-14 14:14:00 | 4938.00000 | 4940.00000 | 4935.94000 | 4938.00000 | 13.1240 | 64810.1400 | 4938.29001 2014-01-14 14:15:00 | 4934.52000 | 4937.29000 | 4932.01000 | 4936.61000 | 37.4620 | 184887.9000 | 4935.35001 2014-01-14 14:16:00 | 4934.91000 | 4935.99000 | 4932.50000 | 4935.00000 | 13.8250 | 68215.0200 | 4934.17999 2014-01-14 14:17:00 | . | . | . | . | . | . | . 2014-01-14 14:18:00 | 4934.99000 | 4934.99000 | 4934.99000 | 4934.99000 | 0.6310 | 3113.9800 | 4934.99000 2014-01-14 14:19:00 | 4935.00000 | 4935.00000 | 4935.00000 | 4935.00000 | 2.0990 | 10358.5700 | 4935.00000 2014-01-14 14:20:00 | 4935.00000 | 4942.99000 | 4934.99000 | 4942.99000 | 24.0320 | 118716.1900 | 4939.92001 2014-01-14 14:21:00 | 4942.99000 | 4948.00000 | 4942.01000 | 4948.00000 | 18.3900 | 90935.4400 | 4944.83000 2014-01-14 14:22:00 | 4948.00000 | 4948.00000 | 4941.00000 | 4948.00000 | 61.3950 | 303614.7100 | 4945.26994 2014-01-14 14:23:00 | 4948.00000 | 4948.98000 | 4941.00000 | 4947.34000 | 59.6970 | 295328.8900 | 4947.12996 2014-01-14 14:24:00 | 4941.79000 | 4941.79000 | 4939.40000 | 4941.00000 | 14.0180 | 69255.3300 | 4940.45999 2014-01-14 14:25:00 | 4945.00000 | 4949.99000 | 4945.00000 | 4949.00000 | 17.0690 | 84467.1200 | 4948.57000 2014-01-14 14:26:00 | 4949.01000 | 4949.49000 | 4942.99000 | 4947.86000 | 9.4960 | 46990.4400 | 4948.44999 2014-01-14 14:27:00 | 4947.06000 | 4949.99000 | 4941.68000 | 4942.00000 | 6.7320 | 33302.5600 | 4946.90000 2014-01-14 14:28:00 | 4942.00000 | 4947.18000 | 4940.01000 | 4942.01000 | 40.2070 | 198739.3900 | 4942.90998 2014-01-14 14:29:00 | 4940.03000 | 4945.00000 | 4940.01000 | 4940.01000 | 79.5789 | 393328.4600 | 4942.61998 2014-01-14 14:30:00 | 4940.00000 | 4940.01000 | 4935.44000 | 4940.01000 | 66.7540 | 329685.9800 | 4938.82005 2014-01-14 14:31:00 | 4940.01000 | 4940.01001 | 4939.96000 | 4940.01000 | 24.4320 | 120694.2700 | 4940.01001 2014-01-14 14:32:00 | 4940.01000 | 4949.01000 | 4940.01000 | 4948.88000 | 104.0821 | 514569.4000 | 4943.88004 2014-01-14 14:33:00 | 4947.61000 | 4949.01000 | 4946.21000 | 4949.00000 | 32.1130 | 158886.4500 | 4947.73002 2014-01-14 14:34:00 | 4949.00000 | 4967.60000 | 4949.00000 | 4959.88000 | 40.9910 | 203044.9900 | 4953.40001 2014-01-14 14:35:00 | 4967.03000 | 4967.03000 | 4960.00000 | 4963.00000 | 31.7400 | 157521.4800 | 4962.87000 2014-01-14 14:36:00 | 4964.99000 | 4968.00000 | 4963.00000 | 4967.61000 | 5.9880 | 29737.2700 | 4966.14000 2014-01-14 14:37:00 | 4968.00000 | 4968.90000 | 4961.00000 | 4966.00000 | 50.1170 | 248830.9200 | 4964.99997 2014-01-14 14:38:00 | 4960.00000 | 4964.96000 | 4951.27000 | 4954.95000 | 58.3580 | 289230.8100 | 4956.14998 2014-01-14 14:39:00 | 4953.06000 | 4960.00000 | 4953.06000 | 4960.00000 | 18.3760 | 91070.1400 | 4955.92999 2014-01-14 14:40:00 | 4960.00000 | 4963.54000 | 4960.00000 | 4960.00000 | 21.0020 | 104177.3300 | 4960.35001 2014-01-14 14:41:00 | 4960.01000 | 4965.90000 | 4960.00000 | 4965.90000 | 84.4311 | 418981.6500 | 4962.41002 2014-01-14 14:42:00 | 4965.90000 | 4965.90000 | 4960.00000 | 4960.10000 | 48.0120 | 238236.1200 | 4962.01002 2014-01-14 14:43:00 | 4962.70000 | 4968.95000 | 4960.00000 | 4963.95000 | 21.9580 | 108934.0200 | 4961.01999 2014-01-14 14:44:00 | 4960.00000 | 4964.51000 | 4958.99000 | 4960.70000 | 36.5420 | 181279.5600 | 4960.85001 2014-01-14 14:45:00 | 4961.20000 | 4964.87000 | 4959.96000 | 4963.29000 | 60.3831 | 299622.5100 | 4962.03004 2014-01-14 14:46:00 | 4962.00000 | 4964.08000 | 4962.00000 | 4964.08000 | 16.3130 | 80968.8400 | 4963.46001 2014-01-14 14:47:00 | 4963.00000 | 4965.99000 | 4962.00000 | 4963.20000 | 46.5440 | 231023.8100 | 4963.56004 2014-01-14 14:48:00 | 4963.20000 | 4966.00000 | 4962.10000 | 4963.00000 | 51.1110 | 253686.8600 | 4963.45001 2014-01-14 14:49:00 | 4962.10000 | 4962.10000 | 4961.00000 | 4961.00000 | 14.9440 | 74141.0200 | 4961.26001 2014-01-14 14:50:00 | 4962.09000 | 4962.10000 | 4962.00000 | 4962.10000 | 5.7980 | 28769.9500 | 4962.05000 2014-01-14 14:51:00 | 4963.50000 | 4967.00000 | 4961.58000 | 4967.00000 | 37.4640 | 185929.2900 | 4962.88003 2014-01-14 14:52:00 | 4968.00000 | 4979.00000 | 4965.61000 | 4979.00000 | 35.3410 | 175703.7200 | 4971.67001 2014-01-14 14:53:00 | 4979.00000 | 4988.00000 | 4975.00000 | 4983.47000 | 104.4151 | 520332.6100 | 4983.30990 2014-01-14 14:54:00 | 4986.47000 | 4991.00000 | 4985.00000 | 4990.89000 | 15.3310 | 76474.4000 | 4988.22000 2014-01-14 14:55:00 | 4990.89000 | 4991.00000 | 4971.01000 | 4971.01000 | 74.3429 | 370345.2500 | 4981.58004 2014-01-14 14:56:00 | 4971.00000 | 4980.00000 | 4971.00000 | 4980.00000 | 34.1260 | 169746.4000 | 4974.10997 2014-01-14 14:57:00 | 4980.00000 | 4988.00000 | 4980.00000 | 4988.00000 | 26.1890 | 130483.2600 | 4982.36999 2014-01-14 14:58:00 | 4989.00000 | 4991.00000 | 4980.00000 | 4980.00000 | 35.1460 | 175305.5500 | 4987.91997 2014-01-14 14:59:00 | 4979.00000 | 4985.73000 | 4978.00000 | 4980.65000 | 43.5290 | 216862.2600 | 4982.01999 2014-01-14 15:00:00 | 4980.00000 | 4990.00000 | 4978.00000 | 4979.00000 | 7.2220 | 35984.3300 | 4982.60000 2014-01-14 15:01:00 | 4980.45000 | 4984.96000 | 4971.00000 | 4971.51000 | 67.2320 | 334784.4800 | 4979.54003 2014-01-14 15:02:00 | 4971.51000 | 4975.00000 | 4968.01000 | 4974.42000 | 33.8950 | 168588.8300 | 4973.85997 2014-01-14 15:03:00 | 4968.00000 | 4973.00000 | 4966.45000 | 4966.45000 | 33.7330 | 167622.6700 | 4969.10002 2014-01-14 15:04:00 | 4972.12000 | 4972.71000 | 4966.79000 | 4970.83000 | 75.6070 | 375735.7800 | 4969.58995 2014-01-14 15:05:00 | 4969.88000 | 4969.88000 | 4962.00000 | 4962.00000 | 18.6920 | 92865.3000 | 4968.18001 2014-01-14 15:06:00 | 4965.00000 | 4967.99000 | 4962.00000 | 4965.54000 | 23.2320 | 115340.8700 | 4964.74001 2014-01-14 15:07:00 | 4964.98000 | 4966.00000 | 4960.50000 | 4963.10000 | 37.3840 | 185564.5300 | 4963.74003 2014-01-14 15:08:00 | 4963.10000 | 4963.10000 | 4954.99000 | 4958.00000 | 14.2040 | 70462.4300 | 4960.75001 2014-01-14 15:09:00 | 4959.98000 | 4959.99000 | 4940.00000 | 4940.00000 | 68.6540 | 339431.0200 | 4944.08006 2014-01-14 15:10:00 | 4940.00000 | 4964.00000 | 4930.03000 | 4964.00000 | 40.6610 | 201156.6500 | 4947.16001 2014-01-14 15:11:00 | 4950.01000 | 4962.07000 | 4945.00000 | 4950.59000 | 24.5040 | 121305.8900 | 4950.45002 2014-01-14 15:12:00 | 4958.59000 | 4962.07000 | 4952.53000 | 4955.00000 | 14.6020 | 72397.0700 | 4958.02001 2014-01-14 15:13:00 | 4957.05000 | 4960.60000 | 4950.00000 | 4950.00000 | 10.7800 | 53411.9600 | 4954.73000 2014-01-14 15:14:00 | 4950.00000 | 4950.00000 | 4940.03000 | 4948.39000 | 43.0370 | 212803.3000 | 4944.65997 2014-01-14 15:15:00 | 4943.00000 | 4957.12000 | 4940.03000 | 4951.99000 | 13.3450 | 66010.6400 | 4946.46999 2014-01-14 15:16:00 | 4951.99000 | 4956.00000 | 4950.99000 | 4955.55000 | 33.1640 | 164299.2000 | 4954.14003 2014-01-14 15:17:00 | 4955.38000 | 4957.75000 | 4949.16000 | 4957.73000 | 43.9410 | 217618.2100 | 4952.51001 2014-01-14 15:18:00 | 4959.90000 | 4964.00000 | 4951.21000 | 4959.97000 | 29.9700 | 148614.8700 | 4958.79000 2014-01-14 15:19:00 | 4958.00000 | 4965.00000 | 4954.70000 | 4956.94000 | 18.1450 | 89937.9900 | 4956.62998 2014-01-14 15:20:00 | 4956.00000 | 4956.00000 | 4955.00000 | 4955.00000 | 12.5130 | 62002.7100 | 4955.06001 2014-01-14 15:21:00 | 4955.00000 | 4955.39000 | 4940.00000 | 4955.39000 | 5.0800 | 25111.6100 | 4943.23000 2014-01-14 15:22:00 | 4953.73000 | 4953.73000 | 4943.01000 | 4943.01000 | 7.7370 | 38270.2800 | 4946.40000 2014-01-14 15:23:00 | 4948.01000 | 4948.98000 | 4943.00000 | 4946.99000 | 52.4360 | 259310.9000 | 4945.27996 2014-01-14 15:24:00 | 4948.97000 | 4979.00000 | 4948.97000 | 4960.00000 | 29.5190 | 146285.4500 | 4955.63999 2014-01-14 15:25:00 | 4964.23000 | 4964.80000 | 4955.00000 | 4956.42000 | 28.5910 | 141815.4300 | 4960.14001 2014-01-14 15:26:00 | 4959.99000 | 4960.56000 | 4956.87000 | 4960.00000 | 20.9950 | 104102.5300 | 4958.43998 2014-01-14 15:27:00 | 4960.96000 | 4962.71000 | 4960.01000 | 4960.01000 | 1.6380 | 8125.8100 | 4960.81000 2014-01-14 15:28:00 | 4961.00000 | 4961.00000 | 4960.00000 | 4960.01000 | 22.0200 | 109223.5300 | 4960.20000 2014-01-14 15:29:00 | 4960.02000 | 4965.77000 | 4960.02000 | 4964.99000 | 28.0990 | 139441.7000 | 4962.50999 2014-01-14 15:30:00 | 4965.01000 | 4966.00000 | 4960.00000 | 4964.47000 | 21.2740 | 105572.4000 | 4962.51002 2014-01-14 15:31:00 | 4964.00000 | 4965.00000 | 4960.00000 | 4960.00000 | 33.4500 | 165917.1900 | 4960.16000 2014-01-14 15:32:00 | 4959.00000 | 4959.00000 | 4941.00000 | 4941.00000 | 31.4630 | 155776.0300 | 4951.09002 2014-01-14 15:33:00 | 4940.50000 | 4949.83000 | 4940.50000 | 4946.17000 | 61.7960 | 305601.7900 | 4945.32995 2014-01-14 15:34:00 | 4948.99000 | 4949.79000 | 4941.00000 | 4941.00000 | 14.1330 | 69874.4800 | 4944.07001 2014-01-14 15:35:00 | 4941.00000 | 4948.99000 | 4940.00000 | 4940.00000 | 36.9370 | 182498.5300 | 4940.80998 2014-01-14 15:36:00 | 4940.00000 | 4941.00000 | 4936.01000 | 4940.00000 | 48.7820 | 240943.7000 | 4939.19002 2014-01-14 15:37:00 | 4936.02000 | 4939.44000 | 4935.00000 | 4935.00000 | 74.0169 | 365384.5600 | 4936.49995 2014-01-14 15:38:00 | 4937.89000 | 4941.00000 | 4935.90000 | 4941.00000 | 34.2220 | 168977.6000 | 4937.69001 2014-01-14 15:39:00 | 4941.00000 | 4941.00000 | 4937.74000 | 4937.74000 | 4.2930 | 21204.6200 | 4939.35000 2014-01-14 15:40:00 | 4937.82000 | 4940.99000 | 4936.00000 | 4936.00000 | 42.6020 | 210380.5900 | 4938.28002 2014-01-14 15:41:00 | 4940.99000 | 4940.99000 | 4936.00000 | 4936.00000 | 3.8250 | 18883.8700 | 4936.96000 2014-01-14 15:42:00 | 4939.83000 | 4941.00000 | 4936.09000 | 4940.91000 | 74.8451 | 369641.0900 | 4938.74993 2014-01-14 15:43:00 | 4941.00000 | 4941.00000 | 4938.37000 | 4941.00000 | 6.1210 | 30243.6900 | 4940.97000 2014-01-14 15:44:00 | 4939.80000 | 4947.00000 | 4939.80000 | 4947.00000 | 12.1320 | 59977.5000 | 4943.74000 2014-01-14 15:45:00 | 4950.00000 | 4958.00000 | 4945.00000 | 4958.00000 | 30.5920 | 151499.8700 | 4952.27001 2014-01-14 15:46:00 | 4950.01000 | 4955.00000 | 4945.00000 | 4953.00000 | 30.6610 | 151754.1800 | 4949.42001 2014-01-14 15:47:00 | 4950.58000 | 4960.00000 | 4946.01000 | 4952.85000 | 44.9760 | 222710.8900 | 4951.76996 2014-01-14 15:48:00 | 4950.82000 | 4957.97000 | 4946.00000 | 4955.43000 | 32.5160 | 161048.4200 | 4952.89997 2014-01-14 15:49:00 | 4958.00000 | 4958.00000 | 4950.55000 | 4955.56000 | 19.9460 | 98848.8700 | 4955.81998 2014-01-14 15:50:00 | 4956.16000 | 4960.00000 | 4956.00000 | 4956.00000 | 44.7910 | 222047.4700 | 4957.41001 2014-01-14 15:51:00 | 4956.00000 | 4962.75000 | 4956.00000 | 4959.57000 | 55.3050 | 274358.8300 | 4960.82994 2014-01-14 15:52:00 | 4961.20000 | 4962.99000 | 4957.05000 | 4961.33000 | 26.5550 | 131734.1400 | 4960.79997 2014-01-14 15:53:00 | 4963.00000 | 4970.00000 | 4961.32000 | 4962.01000 | 10.6580 | 52900.7500 | 4963.48000 2014-01-14 15:54:00 | 4957.00000 | 4962.00000 | 4956.04000 | 4959.08000 | 22.1800 | 110004.9300 | 4959.65000 2014-01-14 15:55:00 | 4961.40000 | 4963.00000 | 4956.29000 | 4963.00000 | 68.1441 | 337965.2600 | 4959.57006 2014-01-14 15:56:00 | 4963.90000 | 4965.22000 | 4960.23000 | 4964.76000 | 22.7670 | 113026.4500 | 4964.48999 2014-01-14 15:57:00 | 4962.59000 | 4965.00000 | 4956.01000 | 4956.01000 | 44.5470 | 221077.2500 | 4962.78997 2014-01-14 15:58:00 | 4959.88000 | 4965.00000 | 4957.34000 | 4958.00000 | 22.1910 | 110079.9300 | 4960.57000 2014-01-14 15:59:00 | 4964.00000 | 4964.00000 | 4958.05000 | 4958.05000 | 43.2380 | 214505.7900 | 4961.04998 2014-01-14 16:00:00 | 4960.34000 | 4961.97000 | 4956.04000 | 4956.04000 | 22.2230 | 110210.9600 | 4959.32001 2014-01-14 16:01:00 | 4958.05000 | 4960.31000 | 4957.00000 | 4957.00000 | 21.5720 | 106984.8900 | 4959.43001 2014-01-14 16:02:00 | 4956.05000 | 4961.03000 | 4956.01000 | 4957.72000 | 22.0380 | 109271.6100 | 4958.32999 2014-01-14 16:03:00 | 4959.89000 | 4960.43000 | 4956.57000 | 4960.43000 | 14.3350 | 71080.4800 | 4958.52999 2014-01-14 16:04:00 | 4961.00000 | 4963.00000 | 4957.04000 | 4962.00000 | 13.1130 | 65031.6900 | 4959.33001 2014-01-14 16:05:00 | 4957.00000 | 4960.80000 | 4957.00000 | 4959.60000 | 0.9400 | 4662.4200 | 4960.02000 2014-01-14 16:06:00 | 4957.03000 | 4961.28000 | 4956.56000 | 4956.85000 | 25.8360 | 128131.3400 | 4959.40998 2014-01-14 16:07:00 | 4960.17000 | 4962.00000 | 4957.01000 | 4959.98000 | 22.4200 | 111206.5900 | 4960.15000 2014-01-14 16:08:00 | 4958.00000 | 4960.00000 | 4957.01000 | 4960.00000 | 0.6880 | 3411.3500 | 4958.36000 2014-01-14 16:09:00 | 4961.20000 | 4963.00000 | 4960.10000 | 4960.70000 | 4.4920 | 22290.9300 | 4962.36000 2014-01-14 16:10:00 | 4962.98000 | 4962.98000 | 4960.00000 | 4960.00000 | 12.1030 | 60035.8500 | 4960.41001 2014-01-14 16:11:00 | 4962.38000 | 4962.38000 | 4957.00000 | 4957.00000 | 23.3280 | 115703.9300 | 4959.86999 2014-01-14 16:12:00 | 4957.00000 | 4961.52000 | 4956.59000 | 4960.22000 | 11.9090 | 59050.2800 | 4958.46000 2014-01-14 16:13:00 | 4960.45000 | 4962.00000 | 4957.12000 | 4958.29000 | 37.2490 | 184742.9800 | 4959.67999 2014-01-14 16:14:00 | 4957.00000 | 4960.80000 | 4957.00000 | 4960.80000 | 0.1300 | 644.6300 | 4958.72000 2014-01-14 16:15:00 | 4959.82000 | 4961.74000 | 4959.82000 | 4961.73000 | 14.7610 | 73214.1000 | 4959.97000 2014-01-14 16:16:00 | 4959.60000 | 4961.13000 | 4957.00000 | 4957.00000 | 1.2720 | 6306.7200 | 4958.12000 2014-01-14 16:17:00 | 4957.00000 | 4962.95000 | 4957.00000 | 4958.53000 | 28.1850 | 139791.9300 | 4959.79997 2014-01-14 16:18:00 | 4961.77000 | 4961.77000 | 4957.27000 | 4957.67000 | 10.7710 | 53415.7300 | 4959.22000 2014-01-14 16:19:00 | 4958.01000 | 4963.00000 | 4958.01000 | 4963.00000 | 19.3380 | 95922.2200 | 4960.29999 2014-01-14 16:20:00 | 4963.00000 | 4963.00000 | 4960.00000 | 4960.00000 | 2.0750 | 10298.2000 | 4962.99000 2014-01-14 16:21:00 | 4958.94000 | 4962.99000 | 4958.88000 | 4959.79000 | 31.3760 | 155639.6000 | 4960.46997 2014-01-14 16:22:00 | 4960.59000 | 4962.40000 | 4958.03000 | 4959.40000 | 18.0170 | 89359.7300 | 4959.74999 2014-01-14 16:23:00 | 4959.73000 | 4960.56000 | 4958.00000 | 4958.00000 | 3.0450 | 15101.4000 | 4959.41000 2014-01-14 16:24:00 | 4958.03000 | 4962.36000 | 4958.00000 | 4962.36000 | 5.6450 | 28001.1900 | 4960.34999 2014-01-14 16:25:00 | 4961.05000 | 4961.71000 | 4958.00000 | 4958.87000 | 21.1430 | 104872.3800 | 4960.15001 2014-01-14 16:26:00 | 4960.00000 | 4962.34000 | 4960.00000 | 4962.33000 | 2.1920 | 10877.3800 | 4962.31000 2014-01-14 16:27:00 | . | . | . | . | . | . | . 2014-01-14 16:28:00 | 4960.00000 | 4960.00000 | 4960.00000 | 4960.00000 | 0.1000 | 496.0000 | 4960.00000 2014-01-14 16:29:00 | 4961.34000 | 4962.08000 | 4958.12000 | 4959.26000 | 12.7750 | 63370.1800 | 4960.47999 2014-01-14 16:30:00 | 4959.29000 | 4959.99000 | 4958.01000 | 4958.01000 | 5.8510 | 29020.2000 | 4959.87000 2014-01-14 16:31:00 | 4960.00000 | 4962.33000 | 4960.00000 | 4962.33000 | 5.3560 | 26575.3400 | 4961.79000 2014-01-14 16:32:00 | 4962.66000 | 4965.02000 | 4958.69000 | 4965.02000 | 22.5500 | 111893.6900 | 4962.03000 2014-01-14 16:33:00 | 4965.00000 | 4965.02000 | 4961.80000 | 4965.02000 | 4.9700 | 24669.5800 | 4963.70000 2014-01-14 16:34:00 | 4965.81000 | 4978.00000 | 4961.16000 | 4965.00000 | 36.1970 | 179687.6400 | 4964.15998 2014-01-14 16:35:00 | 4965.00000 | 4977.99000 | 4964.66000 | 4968.27000 | 10.2600 | 51028.5400 | 4973.54000 2014-01-14 16:36:00 | 4968.27000 | 4978.00000 | 4968.27000 | 4977.95000 | 35.7540 | 177763.7100 | 4971.86003 2014-01-14 16:37:00 | 4968.27000 | 4975.57000 | 4962.10000 | 4966.01000 | 30.0750 | 149422.8500 | 4968.33997 2014-01-14 16:38:00 | 4966.00000 | 4972.62000 | 4964.00000 | 4971.31000 | 9.9110 | 49234.7600 | 4967.69000 2014-01-14 16:39:00 | 4973.00000 | 4979.00000 | 4970.44000 | 4975.00000 | 8.8270 | 43930.4200 | 4976.81999 2014-01-14 16:40:00 | 4979.00000 | 4987.69000 | 4975.60000 | 4987.69000 | 9.2440 | 46051.7400 | 4981.80001 2014-01-14 16:41:00 | 4988.00000 | 4989.00000 | 4977.24000 | 4977.24000 | 33.0550 | 164768.9200 | 4984.68997 2014-01-14 16:42:00 | 4987.80000 | 4989.79000 | 4976.54000 | 4989.79000 | 5.4000 | 26937.0500 | 4988.34000 2014-01-14 16:43:00 | 4989.79000 | 4993.00000 | 4980.00000 | 4993.00000 | 19.0700 | 95073.4300 | 4985.50000 2014-01-14 16:44:00 | 4995.15000 | 4996.94000 | 4980.02000 | 4990.74000 | 38.7460 | 193423.5900 | 4992.08997 2014-01-14 16:45:00 | 4982.18000 | 5000.00000 | 4982.18000 | 5000.00000 | 46.9780 | 234592.5200 | 4993.66998 2014-01-14 16:46:00 | 5000.00000 | 5010.00000 | 4996.40000 | 5007.12000 | 39.7010 | 198687.4500 | 5004.60001 2014-01-14 16:47:00 | 5007.40000 | 5010.00000 | 4999.00000 | 4999.00000 | 37.5110 | 187853.4500 | 5007.96001 2014-01-14 16:48:00 | 5000.00000 | 5001.47000 | 4990.01000 | 4997.79000 | 13.6710 | 68312.2900 | 4996.88000 2014-01-14 16:49:00 | 4997.79000 | 5008.00000 | 4990.00000 | 5008.00000 | 32.4090 | 161915.3800 | 4995.99999 2014-01-14 16:50:00 | 5008.00000 | 5011.00000 | 5008.00000 | 5011.00000 | 15.9810 | 80059.3600 | 5009.66000 2014-01-14 16:51:00 | 5011.00000 | 5015.00000 | 5010.00000 | 5011.01000 | 5.0460 | 25286.4800 | 5011.19000 2014-01-14 16:52:00 | 5015.00000 | 5018.00000 | 5001.03000 | 5009.38000 | 17.2890 | 86617.1600 | 5009.96000 2014-01-14 16:53:00 | . | . | . | . | . | . | . 2014-01-14 16:54:00 | 5004.58000 | 5005.56000 | 5001.03000 | 5001.03000 | 10.7900 | 53982.9500 | 5003.05000 2014-01-14 16:55:00 | 5001.03000 | 5014.99000 | 5001.03000 | 5006.09000 | 9.6040 | 48087.0600 | 5006.98001 2014-01-14 16:56:00 | 5002.00000 | 5010.00000 | 5002.00000 | 5005.03000 | 14.6570 | 73360.8600 | 5005.17999 2014-01-14 16:57:00 | 5013.79000 | 5014.72000 | 5007.05000 | 5009.00000 | 19.8720 | 99598.2400 | 5011.99001 2014-01-14 16:58:00 | 5007.03000 | 5020.00000 | 4983.21000 | 4999.96000 | 53.8980 | 269759.9800 | 5005.00998 2014-01-14 16:59:00 | 4994.33000 | 4996.90000 | 4983.27000 | 4996.90000 | 32.3680 | 161561.3500 | 4991.38999 2014-01-14 17:00:00 | 4991.00000 | 5003.11000 | 4991.00000 | 5003.11000 | 16.0450 | 80226.9000 | 5000.11998 2014-01-14 17:01:00 | 5008.00000 | 5008.00000 | 5000.62000 | 5000.62000 | 14.3720 | 71915.8100 | 5003.88001 2014-01-14 17:02:00 | 4999.48000 | 5003.00000 | 4991.92000 | 4991.92000 | 8.1640 | 40825.6600 | 5000.69001 2014-01-14 17:03:00 | 4998.04000 | 5035.00000 | 4993.69000 | 5006.90000 | 54.4220 | 273024.1600 | 5016.80002 2014-01-14 17:04:00 | 5000.00000 | 5026.19000 | 5000.00000 | 5001.20000 | 0.5810 | 2908.1100 | 5005.36000 2014-01-14 17:05:00 | 5010.28000 | 5023.67000 | 5003.00000 | 5003.00000 | 6.3490 | 31805.6300 | 5009.55000 2014-01-14 17:06:00 | . | . | . | . | . | . | . 2014-01-14 17:07:00 | 5005.10000 | 5011.64000 | 5002.57000 | 5011.64000 | 13.2710 | 66459.2300 | 5007.85000 2014-01-14 17:08:00 | 5003.10000 | 5010.99000 | 5003.10000 | 5010.99000 | 5.5000 | 27518.5700 | 5003.38000 2014-01-14 17:09:00 | 5009.06000 | 5012.00000 | 5003.39000 | 5012.00000 | 15.5710 | 77974.2700 | 5007.66000 2014-01-14 17:10:00 | 5011.99000 | 5011.99000 | 5003.00000 | 5011.98000 | 20.6380 | 103350.6000 | 5007.77999 2014-01-14 17:11:00 | 5011.99000 | 5012.00000 | 5009.35000 | 5010.00000 | 7.4230 | 37194.5400 | 5010.72000 2014-01-14 17:12:00 | 5011.97000 | 5011.99000 | 5005.00000 | 5011.00000 | 3.6900 | 18482.9000 | 5008.92000 2014-01-14 17:13:00 | 5009.19000 | 5010.98000 | 5003.00000 | 5004.00000 | 26.8840 | 134693.0700 | 5010.16002 2014-01-14 17:14:00 | 5007.50000 | 5012.84000 | 5001.50000 | 5002.98000 | 22.6140 | 113223.1700 | 5006.77002 2014-01-14 17:15:00 | 5003.00000 | 5003.00000 | 5003.00000 | 5003.00000 | 0.0230 | 115.0700 | 5003.00000 2014-01-14 17:16:00 | 5003.02000 | 5003.02000 | 5001.03000 | 5001.03000 | 2.7070 | 13542.3500 | 5002.72000 2014-01-14 17:17:00 | 5001.03000 | 5001.03000 | 4988.00000 | 4988.03000 | 11.1160 | 55496.0100 | 4992.43999 2014-01-14 17:18:00 | 4988.03000 | 5003.00000 | 4988.03000 | 5003.00000 | 19.5810 | 97831.5400 | 4996.25000 2014-01-14 17:19:00 | 4989.00000 | 5002.98000 | 4988.03000 | 4988.03000 | 3.6840 | 18389.3400 | 4991.68000 2014-01-14 17:20:00 | 4990.55000 | 4999.99000 | 4990.03000 | 4999.62000 | 37.8460 | 189099.7900 | 4996.55997 2014-01-14 17:21:00 | 4991.82000 | 4991.82000 | 4991.82000 | 4991.82000 | 0.2000 | 998.3600 | 4991.82000 2014-01-14 17:22:00 | 4998.26000 | 4999.86000 | 4992.09000 | 4996.55000 | 21.9820 | 109833.2600 | 4996.51001 2014-01-14 17:23:00 | 4997.68000 | 5000.00000 | 4988.37000 | 4988.37000 | 17.4980 | 87436.0300 | 4996.91999 2014-01-14 17:24:00 | 4999.99000 | 5001.00000 | 4987.27000 | 5001.00000 | 32.0840 | 160383.9200 | 4998.88003 2014-01-14 17:25:00 | 5001.00000 | 5001.00000 | 5001.00000 | 5001.00000 | 1.7500 | 8751.7500 | 5001.00000 2014-01-14 17:26:00 | 5001.00000 | 5001.00000 | 4992.56000 | 4997.70000 | 10.3800 | 51875.3900 | 4997.63000 2014-01-14 17:27:00 | 4992.33000 | 4999.99000 | 4992.23000 | 4999.99000 | 16.4140 | 81961.7000 | 4993.40001 2014-01-14 17:28:00 | 4995.79000 | 4999.99000 | 4995.00000 | 4995.69000 | 27.4610 | 137195.4200 | 4996.01001 2014-01-14 17:29:00 | 5002.00000 | 5004.00000 | 5002.00000 | 5004.00000 | 1.1050 | 5527.4200 | 5002.19000 2014-01-14 17:30:00 | 5009.95000 | 5010.03000 | 5009.95000 | 5010.00000 | 14.9820 | 75059.7700 | 5010.00001 2014-01-14 17:31:00 | . | . | . | . | . | . | . 2014-01-14 17:32:00 | 5001.40000 | 5009.53000 | 5000.28000 | 5005.00000 | 9.3410 | 46740.5400 | 5003.80000 2014-01-14 17:33:00 | 5005.00000 | 5005.00000 | 5000.10000 | 5001.44000 | 17.9920 | 90002.9000 | 5002.38001 2014-01-14 17:34:00 | 5001.50000 | 5001.50000 | 5001.50000 | 5001.50000 | 1.2800 | 6401.9200 | 5001.50000 2014-01-14 17:35:00 | 5001.99000 | 5001.99000 | 5001.99000 | 5001.99000 | 1.6950 | 8478.3700 | 5001.99000 2014-01-14 17:36:00 | 5001.51000 | 5001.51000 | 5001.51000 | 5001.51000 | 0.3800 | 1900.5700 | 5001.51000 2014-01-14 17:37:00 | 5002.45000 | 5007.36000 | 5002.07000 | 5005.79000 | 20.6220 | 103190.6100 | 5003.91001 2014-01-14 17:38:00 | 5002.20000 | 5007.98000 | 5002.20000 | 5004.28000 | 20.8560 | 104342.1000 | 5002.97998 2014-01-14 17:39:00 | 5003.00000 | 5003.00000 | 5003.00000 | 5003.00000 | 0.1000 | 500.3000 | 5003.00000 2014-01-14 17:40:00 | 5004.48000 | 5007.94000 | 5003.00000 | 5003.00000 | 24.8360 | 124299.3700 | 5004.80998 2014-01-14 17:41:00 | 5007.62000 | 5007.65000 | 5001.45000 | 5004.97000 | 8.2740 | 41409.4100 | 5004.76001 2014-01-14 17:42:00 | 5005.17000 | 5005.68000 | 4995.01000 | 4995.01000 | 17.8840 | 89467.0200 | 5002.63001 2014-01-14 17:43:00 | 4990.00000 | 4990.10000 | 4975.49000 | 4980.00000 | 19.2280 | 95818.9900 | 4983.30999 2014-01-14 17:44:00 | 4977.31000 | 4978.74000 | 4966.00000 | 4973.74000 | 11.5070 | 57230.1900 | 4973.50999 2014-01-14 17:45:00 | 4973.74000 | 4978.58000 | 4942.00000 | 4970.77000 | 40.6320 | 201874.9700 | 4968.37002 2014-01-14 17:46:00 | 4978.47000 | 4978.91000 | 4957.85000 | 4968.09000 | 3.2270 | 16035.7200 | 4969.24000 2014-01-14 17:47:00 | 4979.08000 | 4979.08000 | 4979.08000 | 4979.08000 | 15.9300 | 79316.7400 | 4979.08000 2014-01-14 17:48:00 | . | . | . | . | . | . | . 2014-01-14 17:49:00 | 4973.00000 | 4975.22000 | 4950.00000 | 4950.00000 | 48.3970 | 239849.2400 | 4955.86997 2014-01-14 17:50:00 | 4976.27000 | 4976.27000 | 4976.26999 | 4976.27000 | 9.4550 | 47050.6300 | 4976.26999 2014-01-14 17:51:00 | 4970.00000 | 4977.60000 | 4970.00000 | 4973.29000 | 2.0800 | 10348.1900 | 4975.09000 2014-01-14 17:52:00 | 4979.03000 | 4980.00000 | 4972.05000 | 4980.00000 | 7.7710 | 38662.8200 | 4975.27000 2014-01-14 17:53:00 | 4970.04000 | 4978.20000 | 4962.42000 | 4962.56000 | 18.2740 | 90819.0500 | 4969.85001 2014-01-14 17:54:00 | 4964.52000 | 4964.52000 | 4963.00000 | 4964.14000 | 8.1250 | 40333.1000 | 4964.06999 2014-01-14 17:55:00 | 4967.56000 | 4979.00000 | 4967.56000 | 4979.00000 | 1.6540 | 8224.5600 | 4972.52000 2014-01-14 17:56:00 | 4979.00000 | 4985.26000 | 4973.17000 | 4985.26000 | 18.0200 | 89744.0400 | 4980.25000 2014-01-14 17:57:00 | 4985.00000 | 4985.00000 | 4985.00000 | 4985.00000 | 0.4850 | 2417.7300 | 4985.00000 2014-01-14 17:58:00 | 4990.00000 | 4995.44000 | 4990.00000 | 4995.44000 | 6.6280 | 33083.0200 | 4991.40000 2014-01-14 17:59:00 | 4996.21000 | 4997.36000 | 4991.07000 | 4997.00000 | 9.7360 | 48610.6500 | 4992.87999 2014-01-14 18:00:00 | 4997.00000 | 4997.00000 | 4997.00000 | 4997.00000 | 0.0200 | 99.9400 | 4997.00000 2014-01-14 18:01:00 | 4993.02000 | 4997.00000 | 4991.00000 | 4991.00000 | 31.5340 | 157472.6300 | 4993.74003 2014-01-14 18:02:00 | 4986.00000 | 4996.90000 | 4984.60000 | 4992.24000 | 15.7540 | 78642.7900 | 4991.93001 2014-01-14 18:03:00 | 4986.07000 | 4992.96000 | 4984.98000 | 4986.34000 | 7.7290 | 38549.1100 | 4987.59000 2014-01-14 18:04:00 | 4988.50000 | 4991.32000 | 4987.02000 | 4988.51000 | 12.7180 | 63460.9100 | 4989.84999 2014-01-14 18:05:00 | 4987.73000 | 4990.48000 | 4987.73000 | 4988.96000 | 1.2940 | 6456.0500 | 4989.22000 2014-01-14 18:06:00 | 4988.80000 | 4988.80000 | 4981.54000 | 4985.45000 | 22.4130 | 111739.2600 | 4985.47001 2014-01-14 18:07:00 | 4987.59000 | 4988.53000 | 4985.34000 | 4985.34000 | 2.9060 | 14493.0000 | 4987.27000 2014-01-14 18:08:00 | 4986.79000 | 4989.26000 | 4986.27000 | 4987.00000 | 19.9400 | 99443.6800 | 4987.15000 2014-01-14 18:09:00 | 4987.00000 | 4990.35000 | 4986.02000 | 4990.35000 | 3.9400 | 19649.2000 | 4987.11000 2014-01-14 18:10:00 | 4990.00000 | 4993.15000 | 4990.00000 | 4993.15000 | 2.6560 | 13254.1700 | 4990.28000 2014-01-14 18:11:00 | 4995.85000 | 4995.85000 | 4995.25000 | 4995.26000 | 2.2900 | 11439.6000 | 4995.46000 2014-01-14 18:12:00 | 4994.22000 | 4994.22000 | 4971.74000 | 4979.00000 | 27.5280 | 137199.6000 | 4983.99999 2014-01-14 18:13:00 | 4982.89000 | 4985.00000 | 4971.64000 | 4971.64000 | 12.9680 | 64516.2600 | 4975.03999 2014-01-14 18:14:00 | 4986.14000 | 4986.16000 | 4986.14000 | 4986.16000 | 1.1760 | 5863.7000 | 4986.14000 2014-01-14 18:15:00 | 4986.75000 | 4987.68000 | 4974.69000 | 4987.68000 | 8.6330 | 43023.9900 | 4983.67001 2014-01-14 18:16:00 | 4988.98000 | 4988.98000 | 4986.07000 | 4986.07000 | 19.3960 | 96711.3700 | 4986.14998 2014-01-14 18:17:00 | 4982.66000 | 4988.62000 | 4976.53000 | 4976.53000 | 3.6180 | 18026.1400 | 4982.35000 2014-01-14 18:18:00 | 4976.11000 | 4994.91000 | 4973.00000 | 4973.00000 | 5.4790 | 27267.4100 | 4976.71000 2014-01-14 18:19:00 | 4979.12000 | 4980.31000 | 4973.90000 | 4976.31000 | 28.2180 | 140467.6500 | 4977.93999 2014-01-14 18:20:00 | 4970.00000 | 4988.72000 | 4970.00000 | 4988.72000 | 6.7930 | 33828.9300 | 4979.97000 2014-01-14 18:21:00 | 4988.72000 | 4988.72000 | 4971.38000 | 4971.38000 | 18.8230 | 93642.3800 | 4974.89001 2014-01-14 18:22:00 | 4981.50000 | 4986.00000 | 4981.50000 | 4986.00000 | 0.8440 | 4208.0000 | 4985.79000 2014-01-14 18:23:00 | 4977.39000 | 4986.00000 | 4972.44000 | 4986.00000 | 17.3180 | 86203.8500 | 4977.69999 2014-01-14 18:24:00 | 4976.12000 | 4986.00000 | 4976.12000 | 4977.74000 | 19.0930 | 95024.5600 | 4976.93001 2014-01-14 18:25:00 | . | . | . | . | . | . | . 2014-01-14 18:26:00 | 4984.93000 | 4992.28000 | 4980.00000 | 4991.95000 | 11.4920 | 57302.6400 | 4986.31000 2014-01-14 18:27:00 | . | . | . | . | . | . | . 2014-01-14 18:28:00 | 4993.68000 | 4993.68000 | 4979.54000 | 4993.50000 | 11.0230 | 54980.6500 | 4987.81001 2014-01-14 18:29:00 | 4981.75000 | 4994.00000 | 4981.75000 | 4992.42000 | 36.9360 | 184270.9600 | 4988.92997 2014-01-14 18:30:00 | 4990.00000 | 4990.00000 | 4990.00000 | 4990.00000 | 0.2000 | 998.0000 | 4990.00000 2014-01-14 18:31:00 | 4995.00000 | 4995.51000 | 4984.05000 | 4991.99000 | 18.5080 | 92371.0100 | 4990.86999 2014-01-14 18:32:00 | 4993.78000 | 4999.00000 | 4989.53000 | 4999.00000 | 2.9280 | 14618.5000 | 4992.66000 2014-01-14 18:33:00 | 5000.00000 | 5005.00000 | 4997.40000 | 5005.00000 | 3.5760 | 17880.3200 | 5000.09000 2014-01-14 18:34:00 | 5006.00000 | 5015.00000 | 5005.52000 | 5015.00000 | 17.9470 | 89903.7000 | 5009.39999 2014-01-14 18:35:00 | 5015.00000 | 5015.00000 | 4991.61000 | 4993.08000 | 12.3930 | 62028.4900 | 5005.12001 2014-01-14 18:36:00 | 5005.30000 | 5008.96000 | 4994.08000 | 5007.57000 | 9.1880 | 45958.7500 | 5002.04000 2014-01-14 18:37:00 | 5010.05000 | 5010.05000 | 4993.04000 | 5000.98000 | 18.3190 | 91667.7100 | 5003.97000 2014-01-14 18:38:00 | 5010.15000 | 5011.12000 | 5006.11000 | 5010.74000 | 4.5230 | 22660.2500 | 5010.00000 2014-01-14 18:39:00 | 5007.28000 | 5012.56000 | 5001.93000 | 5010.84000 | 1.3050 | 6536.4500 | 5008.77000 2014-01-14 18:40:00 | 5002.17000 | 5012.82000 | 4999.55000 | 5000.26000 | 4.0480 | 20258.7500 | 5004.63000 2014-01-14 18:41:00 | 5004.87000 | 5010.34000 | 4995.04000 | 5002.35000 | 9.0380 | 45172.7100 | 4998.09000 2014-01-14 18:42:00 | 4996.00000 | 4996.00000 | 4993.10000 | 4996.00000 | 2.4880 | 12427.7500 | 4995.08000 2014-01-14 18:43:00 | 5008.83000 | 5008.83000 | 5008.83000 | 5008.83000 | 6.0000 | 30052.9800 | 5008.83000 2014-01-14 18:44:00 | . | . | . | . | . | . | . 2014-01-14 18:45:00 | 4999.00000 | 4999.00000 | 4999.00000 | 4999.00000 | 0.0400 | 199.9600 | 4999.00000 2014-01-14 18:46:00 | 5002.51000 | 5003.10000 | 4997.02000 | 5003.10000 | 13.0010 | 65030.8900 | 5001.99000 2014-01-14 18:47:00 | . | . | . | . | . | . | . 2014-01-14 18:48:00 | 5000.45000 | 5000.45000 | 5000.45000 | 5000.45000 | 12.1500 | 60755.4700 | 5000.45000 2014-01-14 18:49:00 | . | . | . | . | . | . | . 2014-01-14 18:50:00 | 5001.01000 | 5002.00000 | 5001.01000 | 5002.00000 | 0.8340 | 4170.8800 | 5001.06000 2014-01-14 18:51:00 | 5002.01000 | 5004.00000 | 5002.00000 | 5004.00000 | 2.5000 | 12506.0000 | 5002.40000 2014-01-14 18:52:00 | 5005.62000 | 5005.62000 | 5002.89000 | 5003.40000 | 2.4610 | 12315.5100 | 5004.27000 2014-01-14 18:53:00 | 5003.99000 | 5004.00000 | 5003.96000 | 5004.00000 | 2.4630 | 12324.8100 | 5003.98000 2014-01-14 18:54:00 | 5005.00000 | 5005.00000 | 5005.00000 | 5005.00000 | 5.0490 | 25270.2500 | 5005.00000 2014-01-14 18:55:00 | 5005.00000 | 5005.00000 | 5004.89000 | 5004.89000 | 10.3170 | 51635.7700 | 5004.91999 2014-01-14 18:56:00 | 5007.00000 | 5010.00000 | 5007.00000 | 5010.00000 | 3.9660 | 19868.1500 | 5009.62000 2014-01-14 18:57:00 | . | . | . | . | . | . | . 2014-01-14 18:58:00 | 5007.32000 | 5015.00000 | 5007.31000 | 5015.00000 | 24.0410 | 120423.7000 | 5009.10000 2014-01-14 18:59:00 | 5010.01000 | 5010.01000 | 5010.01000 | 5010.01000 | 17.0000 | 85170.1700 | 5010.01000 2014-01-14 19:00:00 | 5011.87000 | 5022.59000 | 5011.87000 | 5022.59000 | 10.4510 | 52429.7200 | 5016.72000 2014-01-14 19:01:00 | 5018.97000 | 5018.97000 | 5011.87000 | 5014.23000 | 6.8810 | 34512.8300 | 5015.67000 2014-01-14 19:02:00 | 5012.00000 | 5012.00000 | 5012.00000 | 5012.00000 | 0.1050 | 526.2600 | 5012.00000 2014-01-14 19:03:00 | 5012.00000 | 5012.00000 | 5012.00000 | 5012.00000 | 0.2950 | 1478.5400 | 5012.00000 2014-01-14 19:04:00 | 5002.39000 | 5011.92000 | 5002.39000 | 5004.54000 | 20.3750 | 101987.2400 | 5005.50998 2014-01-14 19:05:00 | 5007.79000 | 5011.59000 | 5006.12000 | 5010.43000 | 16.6350 | 83340.7300 | 5009.95998 2014-01-14 19:06:00 | . | . | . | . | . | . | . 2014-01-14 19:07:00 | . | . | . | . | . | . | . 2014-01-14 19:08:00 | 5007.07000 | 5018.04000 | 5006.14000 | 5018.04000 | 6.9660 | 34901.1000 | 5010.20999 2014-01-14 19:09:00 | . | . | . | . | . | . | . 2014-01-14 19:10:00 | 5014.58000 | 5015.97000 | 5005.10000 | 5015.97000 | 7.2140 | 36142.3800 | 5010.03001 2014-01-14 19:11:00 | 5007.95000 | 5014.62000 | 5007.95000 | 5014.62000 | 2.1880 | 10966.3100 | 5012.03000 2014-01-14 19:12:00 | 5009.08000 | 5009.08000 | 5009.08000 | 5009.08000 | 10.0000 | 50090.8000 | 5009.08000 2014-01-14 19:13:00 | 5005.10000 | 5005.10000 | 5005.10000 | 5005.10000 | 0.7630 | 3818.8900 | 5005.10000 2014-01-14 19:14:00 | . | . | . | . | . | . | . 2014-01-14 19:15:00 | 5008.27000 | 5010.71000 | 5005.55000 | 5007.14000 | 8.7600 | 43865.1500 | 5007.44000 2014-01-14 19:16:00 | . | . | . | . | . | . | . 2014-01-14 19:17:00 | 5007.00000 | 5007.00000 | 5005.11000 | 5005.11000 | 5.8460 | 29269.9800 | 5006.84000 2014-01-14 19:18:00 | 5005.11000 | 5006.02000 | 5005.11000 | 5006.02000 | 2.3870 | 11948.2400 | 5005.55000 2014-01-14 19:19:00 | . | . | . | . | . | . | . 2014-01-14 19:20:00 | 5008.83000 | 5008.83000 | 5005.12000 | 5005.12000 | 11.1930 | 56052.9300 | 5007.86001 2014-01-14 19:21:00 | . | . | . | . | . | . | . 2014-01-14 19:22:00 | . | . | . | . | . | . | . 2014-01-14 19:23:00 | 5005.39000 | 5008.65000 | 5005.39000 | 5006.81000 | 18.2610 | 91440.8700 | 5007.44000 2014-01-14 19:24:00 | . | . | . | . | . | . | . 2014-01-14 19:25:00 | 5007.10000 | 5007.10000 | 5007.00000 | 5007.00000 | 0.4000 | 2002.8100 | 5007.02000 2014-01-14 19:26:00 | . | . | . | . | . | . | . 2014-01-14 19:27:00 | 5007.00000 | 5007.00000 | 5007.00000 | 5007.00000 | 0.7000 | 3504.9000 | 5007.00000 2014-01-14 19:28:00 | 5006.00000 | 5006.00000 | 5006.00000 | 5006.00000 | 1.0000 | 5006.0000 | 5006.00000 2014-01-14 19:29:00 | . | . | . | . | . | . | . 2014-01-14 19:30:00 | 5009.00000 | 5010.00000 | 5007.01000 | 5010.00000 | 15.6590 | 78443.6000 | 5009.49000 2014-01-14 19:31:00 | 5010.00000 | 5022.55000 | 5010.00000 | 5011.80000 | 9.0260 | 45250.7600 | 5013.37999 2014-01-14 19:32:00 | 5015.00000 | 5021.00000 | 5015.00000 | 5021.00000 | 2.9480 | 14795.1600 | 5018.71000 2014-01-14 19:33:00 | 5020.00000 | 5020.00000 | 5010.01000 | 5016.00000 | 7.3540 | 36890.8600 | 5016.44001 2014-01-14 19:34:00 | 5013.84000 | 5016.00000 | 5013.84000 | 5016.00000 | 14.7000 | 73705.6100 | 5013.99000 2014-01-14 19:35:00 | 5015.00000 | 5015.00000 | 5010.00000 | 5010.40000 | 13.9670 | 69989.6400 | 5011.06999 2014-01-14 19:36:00 | . | . | . | . | . | . | . 2014-01-14 19:37:00 | . | . | . | . | . | . | . 2014-01-14 19:38:00 | 5006.61000 | 5009.99000 | 5005.00000 | 5005.00000 | 17.6740 | 88473.7300 | 5005.87001 2014-01-14 19:39:00 | . | . | . | . | . | . | . 2014-01-14 19:40:00 | 5007.81000 | 5009.75000 | 5006.04000 | 5009.38000 | 14.5180 | 72714.6300 | 5008.57999 2014-01-14 19:41:00 | 5006.37000 | 5009.30000 | 5006.00000 | 5006.00000 | 6.5830 | 32958.6000 | 5006.62000 2014-01-14 19:42:00 | 5010.00000 | 5022.00000 | 5002.55000 | 5011.84000 | 7.5350 | 37748.4500 | 5009.74999 2014-01-14 19:43:00 | 5007.93000 | 5016.61000 | 5003.76000 | 5006.45000 | 18.2910 | 91587.7300 | 5007.26000 2014-01-14 19:44:00 | 5015.00000 | 5015.00000 | 5015.00000 | 5015.00000 | 0.7230 | 3625.8500 | 5015.00000 2014-01-14 19:45:00 | 5003.75000 | 5014.23000 | 5003.75000 | 5013.87000 | 5.0910 | 25510.2400 | 5010.85000 2014-01-14 19:46:00 | . | . | . | . | . | . | . 2014-01-14 19:47:00 | 5007.56000 | 5012.06000 | 5002.47000 | 5005.37000 | 8.6360 | 43233.6100 | 5006.20999 2014-01-14 19:48:00 | 5005.62000 | 5014.09000 | 5002.12000 | 5005.49000 | 4.3810 | 21942.4200 | 5008.54000 2014-01-14 19:49:00 | 5002.11000 | 5012.21000 | 5002.11000 | 5010.04000 | 6.0280 | 30199.4300 | 5009.86000 2014-01-14 19:50:00 | 5003.91000 | 5003.91000 | 5002.11000 | 5002.11000 | 0.8900 | 4452.7800 | 5003.13000 2014-01-14 19:51:00 | 5003.00000 | 5008.37000 | 5002.83000 | 5008.37000 | 7.2510 | 36284.4100 | 5004.06000 2014-01-14 19:52:00 | 5012.16000 | 5012.16000 | 5012.16000 | 5012.16000 | 0.0470 | 235.5700 | 5012.16000 2014-01-14 19:53:00 | 5002.78000 | 5002.78000 | 5000.00000 | 5000.00000 | 4.8280 | 24144.4300 | 5000.92000 2014-01-14 19:54:00 | 5000.02000 | 5000.02000 | 5000.00000 | 5000.00000 | 5.4330 | 27165.0000 | 5000.00000 2014-01-14 19:55:00 | 5006.02000 | 5009.50000 | 5003.26000 | 5005.89000 | 8.5330 | 42722.7600 | 5006.77001 2014-01-14 19:56:00 | 5009.89000 | 5009.90000 | 5009.89000 | 5009.90000 | 13.1970 | 66115.6500 | 5009.89999 2014-01-14 19:57:00 | 5003.43000 | 5003.43000 | 5003.43000 | 5003.43000 | 0.1980 | 990.6800 | 5003.43000 2014-01-14 19:58:00 | 5001.06000 | 5005.21000 | 5000.01000 | 5004.26000 | 14.4430 | 72239.4300 | 5001.69001 2014-01-14 19:59:00 | 5007.99000 | 5007.99000 | 5002.55000 | 5006.94000 | 4.3640 | 21844.1300 | 5005.53000 2014-01-14 20:00:00 | 5008.00000 | 5009.93000 | 5006.65000 | 5008.61000 | 0.9760 | 4887.0100 | 5007.18000 2014-01-14 20:01:00 | 5009.00000 | 5010.00000 | 5008.54000 | 5008.54000 | 6.1840 | 30975.4300 | 5008.96000 2014-01-14 20:02:00 | . | . | . | . | . | . | . 2014-01-14 20:03:00 | 5005.99000 | 5005.99000 | 5005.99000 | 5005.99000 | 17.7900 | 89056.5600 | 5005.99000 2014-01-14 20:04:00 | 5003.74000 | 5003.74000 | 5003.74000 | 5003.74000 | 18.9010 | 94575.6900 | 5003.74000 2014-01-14 20:05:00 | 5000.01000 | 5000.01000 | 5000.00000 | 5000.00000 | 2.0510 | 10255.0000 | 5000.00000 2014-01-14 20:06:00 | 5003.62000 | 5003.72000 | 5000.02000 | 5001.19000 | 5.6010 | 28020.1500 | 5002.70000 2014-01-14 20:07:00 | 5001.51000 | 5003.55000 | 5001.51000 | 5003.26000 | 0.3900 | 1950.7700 | 5001.97000 2014-01-14 20:08:00 | 5004.50000 | 5005.00000 | 5004.50000 | 5004.51000 | 0.8600 | 4304.0000 | 5004.65000 2014-01-14 20:09:00 | . | . | . | . | . | . | . 2014-01-14 20:10:00 | 5003.44000 | 5004.31000 | 5002.95000 | 5004.31000 | 13.4830 | 67463.5900 | 5003.60001 2014-01-14 20:11:00 | 5001.50000 | 5001.50000 | 5001.50000 | 5001.50000 | 0.0400 | 200.0600 | 5001.50000 2014-01-14 20:12:00 | 5000.06000 | 5000.06000 | 5000.01000 | 5000.01000 | 0.8920 | 4460.0300 | 5000.03000 2014-01-14 20:13:00 | 5000.01000 | 5000.01000 | 5000.01000 | 5000.01000 | 0.4410 | 2205.0000 | 5000.01000 2014-01-14 20:14:00 | 5004.24000 | 5004.24000 | 5004.24000 | 5004.24000 | 10.5000 | 52544.5200 | 5004.24000 2014-01-14 20:15:00 | 5004.99000 | 5004.99000 | 5001.66000 | 5004.92000 | 5.4500 | 27262.0900 | 5002.22000 2014-01-14 20:16:00 | 5004.99000 | 5005.00000 | 5004.99000 | 5005.00000 | 2.0740 | 10380.3600 | 5005.00000 2014-01-14 20:17:00 | 5004.34000 | 5004.34000 | 5001.72000 | 5001.72000 | 2.8040 | 14027.1300 | 5002.54000 2014-01-14 20:18:00 | 5001.70000 | 5001.70000 | 5001.70000 | 5001.70000 | 0.5000 | 2500.8500 | 5001.70000 2014-01-14 20:19:00 | . | . | . | . | . | . | . 2014-01-14 20:20:00 | . | . | . | . | . | . | . 2014-01-14 20:21:00 | 5005.00000 | 5009.00000 | 5003.12000 | 5007.66000 | 9.8180 | 49162.7800 | 5007.41000 2014-01-14 20:22:00 | 5002.31000 | 5005.01000 | 5002.31000 | 5004.77000 | 0.4060 | 2031.4700 | 5003.62000 2014-01-14 20:23:00 | 5003.91000 | 5007.90000 | 5003.91000 | 5004.07000 | 0.0930 | 465.5300 | 5005.67000 2014-01-14 20:24:00 | 5003.45000 | 5003.45000 | 5003.44999 | 5003.45000 | 9.6460 | 48263.2800 | 5003.44999 2014-01-14 20:25:00 | 5009.00000 | 5009.00000 | 5009.00000 | 5009.00000 | 0.6680 | 3346.0100 | 5009.00000 2014-01-14 20:26:00 | . | . | . | . | . | . | . 2014-01-14 20:27:00 | . | . | . | . | . | . | . 2014-01-14 20:28:00 | . | . | . | . | . | . | . 2014-01-14 20:29:00 | 5009.99000 | 5015.01000 | 5009.99000 | 5015.00000 | 51.0000 | 255726.0700 | 5014.24000 2014-01-14 20:30:00 | 5011.31000 | 5015.01000 | 5009.24000 | 5015.01000 | 11.6280 | 58282.6300 | 5012.27000 2014-01-14 20:31:00 | 5016.24000 | 5020.60000 | 5016.24000 | 5020.00000 | 12.5900 | 63202.1600 | 5020.03000 2014-01-14 20:32:00 | 5020.60000 | 5020.60000 | 5020.00000 | 5020.00000 | 8.0260 | 40290.8200 | 5020.03999 2014-01-14 20:33:00 | 5020.00000 | 5020.00000 | 5017.89000 | 5018.79000 | 17.3310 | 86967.2100 | 5018.01000 2014-01-14 20:34:00 | 5011.23000 | 5014.08000 | 5011.23000 | 5014.08000 | 1.9570 | 9807.5500 | 5011.52000 2014-01-14 20:35:00 | 5013.57000 | 5013.99000 | 5011.01000 | 5011.02000 | 8.0670 | 40444.9200 | 5013.63000 2014-01-14 20:36:00 | 5013.17000 | 5013.17000 | 5011.09000 | 5011.09000 | 1.7910 | 8977.5500 | 5012.59000 2014-01-14 20:37:00 | 5014.56000 | 5022.58000 | 5009.01000 | 5022.58000 | 12.9080 | 64753.3100 | 5016.52999 2014-01-14 20:38:00 | 5022.59000 | 5024.39000 | 5022.59000 | 5024.39000 | 1.2650 | 6355.5300 | 5024.14000 2014-01-14 20:39:00 | 5022.58000 | 5022.58000 | 5022.58000 | 5022.58000 | 6.7810 | 34058.1100 | 5022.58000 2014-01-14 20:40:00 | 5011.92000 | 5020.18000 | 5010.18000 | 5019.57000 | 15.9360 | 79888.8000 | 5013.09999 2014-01-14 20:41:00 | 5018.96000 | 5023.78000 | 5018.96000 | 5023.78000 | 2.2290 | 11195.3100 | 5022.57000 2014-01-14 20:42:00 | 5019.03000 | 5021.80000 | 5019.03000 | 5020.00000 | 17.0490 | 85571.1800 | 5019.13000 2014-01-14 20:43:00 | 5019.40000 | 5025.00000 | 5017.04000 | 5017.04000 | 14.1780 | 71180.3300 | 5020.47999 2014-01-14 20:44:00 | 5013.89000 | 5013.89000 | 5013.89000 | 5013.89000 | 0.0800 | 401.1100 | 5013.89000 2014-01-14 20:45:00 | 5023.74000 | 5023.74000 | 5023.74000 | 5023.74000 | 4.3240 | 21722.6500 | 5023.74000 2014-01-14 20:46:00 | 5019.83000 | 5019.89000 | 5014.75000 | 5018.18000 | 10.6570 | 53482.9700 | 5018.57999 2014-01-14 20:47:00 | 5020.03000 | 5020.03000 | 5019.00000 | 5019.00000 | 11.7020 | 58743.4600 | 5019.95000 2014-01-14 20:48:00 | 5020.01000 | 5020.01000 | 5020.00000 | 5020.00000 | 1.5010 | 7535.0300 | 5020.01000 2014-01-14 20:49:00 | 5024.91000 | 5024.91000 | 5020.00000 | 5020.00000 | 13.8970 | 69803.0200 | 5022.87999 2014-01-14 20:50:00 | 5016.69000 | 5023.60000 | 5016.55000 | 5016.81000 | 18.6520 | 93648.9200 | 5020.85001 2014-01-14 20:51:00 | 5014.00000 | 5014.56000 | 5010.35000 | 5010.35000 | 9.8270 | 49263.7100 | 5013.09999 2014-01-14 20:52:00 | 5010.77000 | 5013.71000 | 5010.77000 | 5012.00000 | 17.2840 | 86616.7100 | 5011.38001 2014-01-14 20:53:00 | 5012.00000 | 5013.00000 | 5012.00000 | 5013.00000 | 3.5770 | 17931.2000 | 5012.92000 2014-01-14 20:54:00 | 5013.00000 | 5013.00000 | 5009.00000 | 5009.79000 | 12.0610 | 60423.9100 | 5009.86000 2014-01-14 20:55:00 | 5013.16000 | 5014.51000 | 5005.99000 | 5005.99000 | 6.6390 | 33256.7600 | 5009.30000 2014-01-14 20:56:00 | 5007.16000 | 5016.53000 | 5006.39000 | 5007.02000 | 13.2950 | 66567.4600 | 5006.94999 2014-01-14 20:57:00 | . | . | . | . | . | . | . 2014-01-14 20:58:00 | 5007.00000 | 5007.00000 | 5002.00000 | 5002.00000 | 0.3740 | 1872.1200 | 5005.66000 2014-01-14 20:59:00 | 5006.66000 | 5010.00000 | 5003.54000 | 5010.00000 | 7.5240 | 37669.0400 | 5006.52001 2014-01-14 21:00:00 | 5008.77000 | 5008.77000 | 5008.77000 | 5008.77000 | 4.6300 | 23190.6100 | 5008.77000 2014-01-14 21:01:00 | 5002.00000 | 5010.19000 | 5002.00000 | 5009.77000 | 5.8450 | 29256.1100 | 5005.31999 2014-01-14 21:02:00 | 5007.82000 | 5009.39000 | 5007.82000 | 5009.39000 | 10.7950 | 54060.2400 | 5007.89999 2014-01-14 21:03:00 | 5008.20000 | 5010.00000 | 5006.00000 | 5010.00000 | 12.4540 | 62352.0700 | 5006.59001 2014-01-14 21:04:00 | 5015.01000 | 5015.01000 | 5015.01000 | 5015.01000 | 0.3990 | 2000.9900 | 5015.01000 2014-01-14 21:05:00 | 5018.18000 | 5019.29000 | 5018.03000 | 5019.29000 | 9.1730 | 46040.5700 | 5019.14001 2014-01-14 21:06:00 | 5016.15000 | 5018.59000 | 5016.11000 | 5018.59000 | 25.2560 | 126727.3800 | 5017.70998 2014-01-14 21:07:00 | 5016.78000 | 5016.78000 | 5016.77999 | 5016.78000 | 9.2870 | 46590.8400 | 5016.77999 2014-01-14 21:08:00 | 5015.20000 | 5015.20000 | 5015.01000 | 5015.01000 | 0.9670 | 4849.6100 | 5015.11000 2014-01-14 21:09:00 | 5007.61000 | 5007.82000 | 5002.35000 | 5006.98000 | 3.9270 | 19651.8800 | 5004.30000 2014-01-14 21:10:00 | 5005.75000 | 5012.50000 | 5002.58000 | 5012.50000 | 7.6560 | 38324.8300 | 5005.85999 2014-01-14 21:11:00 | 5002.62000 | 5010.00000 | 5002.59000 | 5009.48000 | 19.5300 | 97795.0200 | 5007.43000 2014-01-14 21:12:00 | . | . | . | . | . | . | . 2014-01-14 21:13:00 | 5009.48000 | 5009.48000 | 5009.48000 | 5009.48000 | 0.7000 | 3506.6400 | 5009.48000 2014-01-14 21:14:00 | . | . | . | . | . | . | . 2014-01-14 21:15:00 | 5015.00000 | 5015.01000 | 5015.00000 | 5015.01000 | 3.8920 | 19518.4100 | 5015.01000 2014-01-14 21:16:00 | 5015.03000 | 5018.79000 | 5015.03000 | 5017.70000 | 8.9610 | 44964.7100 | 5017.82000 2014-01-14 21:17:00 | 5018.61000 | 5018.61000 | 5018.60000 | 5018.60000 | 1.9620 | 9846.5100 | 5018.61000 2014-01-14 21:18:00 | 5018.16000 | 5018.98000 | 5015.12000 | 5015.22000 | 19.5110 | 97894.7300 | 5017.41000 2014-01-14 21:19:00 | . | . | . | . | . | . | . 2014-01-14 21:20:00 | 5015.01000 | 5015.01000 | 5012.01000 | 5012.61000 | 1.2620 | 6325.8800 | 5012.58000 2014-01-14 21:21:00 | 5011.08000 | 5017.66000 | 5005.84000 | 5015.75000 | 7.6960 | 38572.7800 | 5012.04999 2014-01-14 21:22:00 | . | . | . | . | . | . | . 2014-01-14 21:23:00 | . | . | . | . | . | . | . 2014-01-14 21:24:00 | 5016.93000 | 5019.00000 | 5016.93000 | 5019.00000 | 0.2600 | 1304.6100 | 5017.73000 2014-01-14 21:25:00 | 5011.09000 | 5018.89000 | 5011.09000 | 5013.65000 | 17.2910 | 86717.7200 | 5015.19000 2014-01-14 21:26:00 | . | . | . | . | . | . | . 2014-01-14 21:27:00 | . | . | . | . | . | . | . 2014-01-14 21:28:00 | 5017.76000 | 5017.76000 | 5011.80000 | 5013.08000 | 29.4410 | 147686.3400 | 5016.35001 2014-01-14 21:29:00 | 5015.07000 | 5029.72000 | 5013.96000 | 5027.94000 | 13.4290 | 67464.6400 | 5023.80000 2014-01-14 21:30:00 | 5026.50000 | 5029.71000 | 5018.36000 | 5018.36000 | 4.2040 | 21133.0100 | 5026.88000 2014-01-14 21:31:00 | 5016.47000 | 5016.47000 | 5016.47000 | 5016.47000 | 18.3000 | 91801.4000 | 5016.47000 2014-01-14 21:32:00 | 5028.00000 | 5028.00000 | 5016.61000 | 5022.09000 | 9.7220 | 48798.8400 | 5019.42000 2014-01-14 21:33:00 | 5022.10000 | 5023.32000 | 5022.10000 | 5023.32000 | 1.5330 | 7699.7900 | 5022.69000 2014-01-14 21:34:00 | 5025.00000 | 5026.00000 | 5025.00000 | 5026.00000 | 4.3930 | 22077.8200 | 5025.68000 2014-01-14 21:35:00 | 5023.63000 | 5023.63000 | 5023.63000 | 5023.63000 | 6.7000 | 33658.3200 | 5023.63000 2014-01-14 21:36:00 | 5022.39000 | 5026.00000 | 5020.97000 | 5020.97000 | 13.6620 | 68614.1000 | 5022.26001 2014-01-14 21:37:00 | 5026.00000 | 5027.41000 | 5020.43000 | 5025.49000 | 8.8770 | 44609.2100 | 5025.25999 2014-01-14 21:38:00 | 5025.64000 | 5025.64000 | 5025.64000 | 5025.64000 | 9.7000 | 48748.7100 | 5025.64000 2014-01-14 21:39:00 | 5025.88000 | 5029.00000 | 5025.88000 | 5029.00000 | 8.1000 | 40710.5600 | 5026.00000 2014-01-14 21:40:00 | 5030.00000 | 5032.00000 | 5030.00000 | 5032.00000 | 2.3470 | 11807.9800 | 5031.09000 2014-01-14 21:41:00 | 5032.88000 | 5032.99000 | 5032.88000 | 5032.99000 | 7.5230 | 37862.5400 | 5032.90000 2014-01-14 21:42:00 | 5033.00000 | 5033.00000 | 5033.00000 | 5033.00000 | 2.3000 | 11575.9000 | 5033.00000 2014-01-14 21:43:00 | 5033.00000 | 5033.00000 | 5033.00000 | 5033.00000 | 3.2000 | 16105.6000 | 5033.00000 2014-01-14 21:44:00 | . | . | . | . | . | . | . 2014-01-14 21:45:00 | 5030.16000 | 5031.07000 | 5021.18000 | 5026.46000 | 23.1080 | 116179.1100 | 5027.65999 2014-01-14 21:46:00 | 5029.99000 | 5033.00000 | 5023.05000 | 5029.00000 | 6.4270 | 32307.0300 | 5026.77000 2014-01-14 21:47:00 | 5027.29000 | 5027.29000 | 5027.29000 | 5027.29000 | 8.5800 | 43134.1500 | 5027.29000 2014-01-14 21:48:00 | 5030.86000 | 5033.00000 | 5024.40000 | 5033.00000 | 6.4550 | 32463.7800 | 5029.24999 2014-01-14 21:49:00 | 5034.50000 | 5034.50000 | 5034.50000 | 5034.50000 | 0.1840 | 926.3500 | 5034.50000 2014-01-14 21:50:00 | 5034.76000 | 5034.88000 | 5031.21000 | 5031.21000 | 11.2410 | 56594.7600 | 5034.67000 2014-01-14 21:51:00 | 5032.25000 | 5032.25000 | 5030.39000 | 5030.39000 | 6.6690 | 33559.0200 | 5032.09000 2014-01-14 21:52:00 | 5024.11000 | 5024.11000 | 5024.11000 | 5024.11000 | 8.8000 | 44212.1700 | 5024.11000 2014-01-14 21:53:00 | 5029.40000 | 5029.40000 | 5017.03000 | 5017.03000 | 1.6600 | 8333.5500 | 5020.21000 2014-01-14 21:54:00 | 5031.94000 | 5031.94000 | 5020.27000 | 5031.60000 | 5.2700 | 26488.5400 | 5026.29000 2014-01-14 21:55:00 | 5030.00000 | 5030.00000 | 5030.00000 | 5030.00000 | 0.8100 | 4074.3000 | 5030.00000 2014-01-14 21:56:00 | 5026.93000 | 5030.00000 | 5025.33000 | 5029.80000 | 7.2980 | 36688.9000 | 5027.25000 2014-01-14 21:57:00 | 5026.20000 | 5026.20000 | 5026.20000 | 5026.20000 | 5.7080 | 28689.5500 | 5026.20000 2014-01-14 21:58:00 | 5029.15000 | 5031.09000 | 5027.72000 | 5031.09000 | 13.7750 | 69276.8400 | 5029.16999 2014-01-14 21:59:00 | 5027.58000 | 5032.00000 | 5026.21000 | 5032.00000 | 6.1970 | 31162.8400 | 5028.70000 2014-01-14 22:00:00 | 5030.32000 | 5030.32000 | 5026.86000 | 5026.86000 | 13.7740 | 69281.8900 | 5029.90001 2014-01-14 22:01:00 | 5029.00000 | 5029.00000 | 5026.06000 | 5026.06000 | 2.0180 | 10146.6500 | 5028.07000 2014-01-14 22:02:00 | 5026.06000 | 5026.07000 | 5020.65000 | 5020.65000 | 4.0700 | 20441.7500 | 5022.54000 2014-01-14 22:03:00 | 5027.38000 | 5028.00000 | 5018.95000 | 5028.00000 | 16.2320 | 81589.7200 | 5026.47001 2014-01-14 22:04:00 | 5019.37000 | 5019.37000 | 5016.11000 | 5016.11000 | 4.9200 | 24694.9700 | 5019.30000 2014-01-14 22:05:00 | 5018.39000 | 5019.00000 | 5018.39000 | 5018.80000 | 3.5170 | 17650.9000 | 5018.74000 2014-01-14 22:06:00 | 5016.11000 | 5016.11000 | 5016.00000 | 5016.00000 | 1.8000 | 9028.8500 | 5016.03000 2014-01-14 22:07:00 | 5018.99000 | 5019.00000 | 5018.99000 | 5019.00000 | 1.0000 | 5018.9900 | 5018.99000 2014-01-14 22:08:00 | 5019.00000 | 5019.00000 | 5019.00000 | 5019.00000 | 1.0000 | 5019.0000 | 5019.00000 2014-01-14 22:09:00 | 5019.00000 | 5019.00000 | 5019.00000 | 5019.00000 | 2.8200 | 14153.5800 | 5019.00000 2014-01-14 22:10:00 | 5028.99000 | 5029.00000 | 5028.99000 | 5029.00000 | 1.6800 | 8448.7200 | 5029.00000 2014-01-14 22:11:00 | 5025.68000 | 5033.00000 | 5021.01000 | 5030.50000 | 8.5340 | 42908.1000 | 5027.90001 2014-01-14 22:12:00 | 5033.00000 | 5034.60000 | 5030.50000 | 5030.50000 | 7.0590 | 35527.3800 | 5032.92000 2014-01-14 22:13:00 | 5033.99000 | 5033.99000 | 5030.50000 | 5030.50000 | 4.2700 | 21486.5900 | 5031.99000 2014-01-14 22:14:00 | 5033.99000 | 5033.99000 | 5033.99000 | 5033.99000 | 0.8220 | 4137.9400 | 5033.99000 2014-01-14 22:15:00 | 5034.00000 | 5035.00000 | 5031.09000 | 5035.00000 | 18.0390 | 90800.8200 | 5033.58000 2014-01-14 22:16:00 | . | . | . | . | . | . | . 2014-01-14 22:17:00 | 5034.86000 | 5034.86000 | 5031.17000 | 5032.07000 | 10.2620 | 51660.9400 | 5034.20000 2014-01-14 22:18:00 | 5031.02000 | 5034.99000 | 5030.50000 | 5034.99000 | 1.8550 | 9333.0000 | 5031.27000 2014-01-14 22:19:00 | 5030.50000 | 5034.49000 | 5025.47000 | 5025.47000 | 10.7570 | 54149.8700 | 5033.91999 2014-01-14 22:20:00 | 5020.00000 | 5034.89000 | 5020.00000 | 5034.89000 | 0.4880 | 2453.3900 | 5027.45000 2014-01-14 22:21:00 | 5028.14000 | 5028.14000 | 5028.14000 | 5028.14000 | 0.6590 | 3313.5400 | 5028.14000 2014-01-14 22:22:00 | 5025.15000 | 5034.89000 | 5016.00000 | 5028.01000 | 27.0630 | 135905.3700 | 5021.81002 2014-01-14 22:23:00 | 5032.55000 | 5032.55000 | 5032.55000 | 5032.55000 | 7.3800 | 37140.2200 | 5032.55000 2014-01-14 22:24:00 | 5026.68000 | 5028.95000 | 5020.00000 | 5025.00000 | 20.5590 | 103336.0900 | 5026.32000 2014-01-14 22:25:00 | 5016.00000 | 5016.00000 | 5016.00000 | 5016.00000 | 0.8660 | 4343.8600 | 5016.00000 2014-01-14 22:26:00 | 5016.00000 | 5016.00000 | 5000.00000 | 5015.02000 | 25.3580 | 126976.1100 | 5007.33999 2014-01-14 22:27:00 | 5009.69000 | 5015.00000 | 5002.74000 | 5013.15000 | 12.4110 | 62170.6400 | 5009.32000 2014-01-14 22:28:00 | 5015.00000 | 5019.98000 | 5015.00000 | 5018.05000 | 9.9000 | 49673.4300 | 5017.52000 2014-01-14 22:29:00 | . | . | . | . | . | . | . 2014-01-14 22:30:00 | 5009.42000 | 5009.99000 | 5006.02000 | 5009.99000 | 8.7840 | 43994.1800 | 5008.45001 2014-01-14 22:31:00 | . | . | . | . | . | . | . 2014-01-14 22:32:00 | 5010.01000 | 5010.01000 | 5009.99000 | 5009.99000 | 2.3000 | 11522.9900 | 5009.99000 2014-01-14 22:33:00 | . | . | . | . | . | . | . 2014-01-14 22:34:00 | 5009.99000 | 5009.99000 | 5009.99000 | 5009.99000 | 3.2020 | 16041.9900 | 5009.99000 2014-01-14 22:35:00 | 5009.98000 | 5009.98000 | 5001.01000 | 5001.01000 | 1.2320 | 6167.6300 | 5006.19000 2014-01-14 22:36:00 | 5001.01000 | 5001.01000 | 5001.01000 | 5001.01000 | 0.8690 | 4345.8800 | 5001.01000 2014-01-14 22:37:00 | 5002.02000 | 5002.02000 | 5001.10000 | 5001.10000 | 3.0000 | 15004.5300 | 5001.51000 2014-01-14 22:38:00 | 5001.10000 | 5002.00000 | 5001.10000 | 5002.00000 | 2.0000 | 10003.1000 | 5001.55000 2014-01-14 22:39:00 | 5004.70000 | 5008.01000 | 5004.70000 | 5008.01000 | 2.2620 | 11325.3300 | 5006.78000 2014-01-14 22:40:00 | . | . | . | . | . | . | . 2014-01-14 22:41:00 | 5007.99000 | 5007.99000 | 5007.99000 | 5007.99000 | 0.9670 | 4842.7300 | 5007.99000 2014-01-14 22:42:00 | 5006.20000 | 5006.20000 | 5003.80000 | 5003.80000 | 1.2620 | 6315.3400 | 5004.23000 2014-01-14 22:43:00 | 5007.50000 | 5015.00000 | 5007.50000 | 5013.00000 | 5.4710 | 27411.2400 | 5010.28000 2014-01-14 22:44:00 | 5013.00000 | 5013.00000 | 5013.00000 | 5013.00000 | 1.8170 | 9108.6200 | 5013.00000 2014-01-14 22:45:00 | 5013.00000 | 5013.00000 | 5013.00000 | 5013.00000 | 0.0930 | 466.2100 | 5013.00000 2014-01-14 22:46:00 | 5007.99000 | 5007.99000 | 5004.40000 | 5005.00000 | 1.6660 | 8340.4200 | 5006.26000 2014-01-14 22:47:00 | 5005.03000 | 5013.99000 | 5005.03000 | 5013.99000 | 0.8000 | 4007.6100 | 5009.51000 2014-01-14 22:48:00 | . | . | . | . | . | . | . 2014-01-14 22:49:00 | 5013.99000 | 5014.00000 | 5013.99000 | 5014.00000 | 1.6020 | 8032.4200 | 5014.00000 2014-01-14 22:50:00 | 5015.00000 | 5015.00000 | 5015.00000 | 5015.00000 | 1.7230 | 8640.8400 | 5015.00000 2014-01-14 22:51:00 | . | . | . | . | . | . | . 2014-01-14 22:52:00 | 5016.00000 | 5016.00000 | 5014.60000 | 5014.60000 | 0.9640 | 4834.2100 | 5014.75000 2014-01-14 22:53:00 | . | . | . | . | . | . | . 2014-01-14 22:54:00 | 5007.99000 | 5007.99000 | 5006.19000 | 5006.19000 | 0.8640 | 4325.3800 | 5006.23000 2014-01-14 22:55:00 | . | . | . | . | . | . | . 2014-01-14 22:56:00 | . | . | . | . | . | . | . 2014-01-14 22:57:00 | 5006.01000 | 5006.01000 | 5006.01000 | 5006.01000 | 0.3000 | 1501.8000 | 5006.01000 2014-01-14 22:58:00 | . | . | . | . | . | . | . 2014-01-14 22:59:00 | . | . | . | . | . | . | . 2014-01-14 23:00:00 | 5006.01000 | 5006.01000 | 5006.00000 | 5006.00000 | 1.2540 | 6277.5300 | 5006.01000 2014-01-14 23:01:00 | 5004.99000 | 5004.99000 | 5000.10000 | 5004.98000 | 2.2960 | 11490.9600 | 5004.77000 2014-01-14 23:02:00 | . | . | . | . | . | . | . 2014-01-14 23:03:00 | 5004.00000 | 5004.99000 | 5004.00000 | 5004.99000 | 2.0000 | 10008.9900 | 5004.50000 2014-01-14 23:04:00 | 5004.00000 | 5004.99000 | 5004.00000 | 5004.99000 | 0.6840 | 3422.9200 | 5004.27000 2014-01-14 23:05:00 | 5005.01000 | 5005.01000 | 5000.00000 | 5000.00000 | 32.1270 | 160674.2700 | 5001.21998 2014-01-14 23:06:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 5.6840 | 28420.0000 | 5000.00000 2014-01-14 23:07:00 | 5000.00000 | 5000.00000 | 4995.00000 | 4995.00000 | 8.2780 | 41379.9600 | 4998.79000 2014-01-14 23:08:00 | 4993.99000 | 4993.99000 | 4981.53000 | 4981.53000 | 0.3470 | 1730.4800 | 4986.97000 2014-01-14 23:09:00 | 4981.53000 | 4981.53000 | 4972.03000 | 4972.03000 | 1.9220 | 9568.1700 | 4978.24000 2014-01-14 23:10:00 | 4972.00000 | 4977.98000 | 4972.00000 | 4977.98000 | 1.9600 | 9751.0400 | 4975.02000 2014-01-14 23:11:00 | 4977.99000 | 4978.00000 | 4977.99000 | 4978.00000 | 2.9940 | 14904.1200 | 4978.00000 2014-01-14 23:12:00 | 4979.00000 | 4979.60000 | 4979.00000 | 4979.00000 | 17.5720 | 87491.1600 | 4979.01001 2014-01-14 23:13:00 | 4979.00000 | 4979.00000 | 4979.00000 | 4979.00000 | 0.1590 | 791.6600 | 4979.00000 2014-01-14 23:14:00 | 4980.28000 | 4988.28000 | 4980.00000 | 4980.01000 | 8.0050 | 39868.1400 | 4980.39999 2014-01-14 23:15:00 | 4980.00000 | 4980.00003 | 4980.00000 | 4980.00000 | 37.9240 | 188861.5200 | 4980.00003 2014-01-14 23:16:00 | 4987.99000 | 4987.99000 | 4987.99000 | 4987.99000 | 1.0040 | 5007.9400 | 4987.99000 2014-01-14 23:17:00 | 4988.00000 | 4990.00000 | 4988.00000 | 4990.00000 | 1.0990 | 5483.1300 | 4989.20000 2014-01-14 23:18:00 | 4988.00000 | 4990.00000 | 4982.05000 | 4982.05000 | 1.4250 | 7102.6400 | 4984.31000 2014-01-14 23:19:00 | 4982.00000 | 4984.47000 | 4982.00000 | 4984.47000 | 0.1600 | 797.3200 | 4983.23000 2014-01-14 23:20:00 | 4981.00000 | 4981.00000 | 4980.00000 | 4980.00000 | 0.7650 | 3810.1700 | 4980.62000 2014-01-14 23:21:00 | 4980.00000 | 4980.00000 | 4980.00000 | 4980.00000 | 0.9180 | 4571.6400 | 4980.00000 2014-01-14 23:22:00 | 4975.00000 | 4975.00000 | 4974.00000 | 4974.00000 | 1.0000 | 4974.0100 | 4974.01000 2014-01-14 23:23:00 | 4975.79000 | 4987.99000 | 4974.39000 | 4975.00000 | 5.9070 | 29401.0600 | 4977.33000 2014-01-14 23:24:00 | 4974.02000 | 4975.00000 | 4970.00000 | 4975.00000 | 5.2310 | 26012.9800 | 4972.85000 2014-01-14 23:25:00 | 4970.00000 | 4970.00000 | 4962.00000 | 4970.00000 | 2.1250 | 10559.0800 | 4968.98000 2014-01-14 23:26:00 | 4970.00000 | 4970.00000 | 4970.00000 | 4970.00000 | 0.8920 | 4433.2400 | 4970.00000 2014-01-14 23:27:00 | 4963.00000 | 4963.00000 | 4959.99000 | 4959.99000 | 3.1290 | 15523.3600 | 4961.13000 2014-01-14 23:28:00 | 4951.20000 | 4951.20000 | 4949.00000 | 4950.00000 | 34.0480 | 168539.1800 | 4950.04999 2014-01-14 23:29:00 | 4950.00000 | 4967.99000 | 4950.00000 | 4967.99000 | 11.1240 | 55065.3800 | 4950.14001 2014-01-14 23:30:00 | 4967.99000 | 4970.00000 | 4967.00000 | 4970.00000 | 2.9200 | 14506.3500 | 4967.93000 2014-01-14 23:31:00 | 4970.00000 | 4978.00000 | 4970.00000 | 4973.00000 | 10.5760 | 52566.4700 | 4970.34999 2014-01-14 23:32:00 | . | . | . | . | . | . | . 2014-01-14 23:33:00 | 4959.56000 | 4960.16000 | 4958.96000 | 4958.97000 | 1.0200 | 5058.7500 | 4959.55000 2014-01-14 23:34:00 | 4959.00000 | 4959.57000 | 4951.02000 | 4951.02000 | 3.2600 | 16160.2100 | 4957.12000 2014-01-14 23:35:00 | 4959.57000 | 4959.57000 | 4959.57000 | 4959.57000 | 0.7420 | 3680.0000 | 4959.57000 2014-01-14 23:36:00 | . | . | . | . | . | . | . 2014-01-14 23:37:00 | 4970.00000 | 4970.00000 | 4970.00000 | 4970.00000 | 0.4000 | 1988.0000 | 4970.00000 2014-01-14 23:38:00 | 4970.00000 | 4979.00000 | 4970.00000 | 4977.99000 | 3.0740 | 15302.6300 | 4978.08000 2014-01-14 23:39:00 | 4977.99000 | 4979.00000 | 4977.99000 | 4979.00000 | 1.5050 | 7492.2100 | 4978.22000 2014-01-14 23:40:00 | 4984.00000 | 4984.90000 | 4984.00000 | 4984.90000 | 1.5000 | 7476.9000 | 4984.60000 2014-01-14 23:41:00 | 4989.99000 | 4989.99000 | 4985.19000 | 4985.19000 | 4.4850 | 22367.9700 | 4987.28000 2014-01-14 23:42:00 | 4984.99000 | 4989.98000 | 4984.00000 | 4989.98000 | 12.1430 | 60538.5500 | 4985.47001 2014-01-14 23:43:00 | . | . | . | . | . | . | . 2014-01-14 23:44:00 | . | . | . | . | . | . | . 2014-01-14 23:45:00 | 4984.97000 | 4984.99000 | 4984.97000 | 4984.99000 | 2.9380 | 14645.8900 | 4984.99000 2014-01-14 23:46:00 | 4984.99000 | 4984.99000 | 4975.00000 | 4975.00000 | 1.8620 | 9264.1900 | 4975.40000 2014-01-14 23:47:00 | 4975.01000 | 4975.01000 | 4974.99000 | 4974.99000 | 1.2820 | 6377.9500 | 4975.00000 2014-01-14 23:48:00 | 4962.00000 | 4962.00000 | 4962.00000 | 4962.00000 | 0.7110 | 3527.9800 | 4962.00000 2014-01-14 23:49:00 | 4962.00000 | 4966.97000 | 4960.01000 | 4960.01000 | 9.0740 | 45016.7600 | 4961.07001 2014-01-14 23:50:00 | 4960.01000 | 4970.00000 | 4960.00000 | 4970.00000 | 3.4210 | 16982.3700 | 4964.15000 2014-01-14 23:51:00 | 4973.97000 | 4974.60000 | 4973.97000 | 4974.60000 | 6.2000 | 30839.4000 | 4974.10000 2014-01-14 23:52:00 | 4975.00000 | 4975.00000 | 4975.00000 | 4975.00000 | 1.0000 | 4975.0000 | 4975.00000 2014-01-14 23:53:00 | 4975.00000 | 4975.00000 | 4974.98000 | 4974.99000 | 1.4100 | 7014.7300 | 4974.98000 2014-01-14 23:54:00 | 4973.00000 | 4973.00000 | 4960.00000 | 4971.99000 | 6.3190 | 31359.6100 | 4962.75000 2014-01-14 23:55:00 | 4972.00000 | 4974.00000 | 4971.99000 | 4971.99000 | 1.6460 | 8184.7500 | 4972.51000 2014-01-14 23:56:00 | 4962.02000 | 4974.00000 | 4961.99000 | 4974.00000 | 8.0630 | 40062.2000 | 4968.65000 2014-01-14 23:57:00 | . | . | . | . | . | . | . 2014-01-14 23:58:00 | . | . | . | . | . | . | . 2014-01-14 23:59:00 | 4973.00000 | 4973.00000 | 4973.00000 | 4973.00000 | 0.0600 | 298.3800 | 4973.00000 2014-01-15 00:00:00 | 4973.00000 | 4973.00000 | 4960.00000 | 4973.00000 | 13.8870 | 68944.3200 | 4964.66999 2014-01-15 00:01:00 | 4958.00000 | 4973.00000 | 4957.00000 | 4973.00000 | 6.7740 | 33619.1000 | 4962.96001 2014-01-15 00:02:00 | 4973.00000 | 4973.00000 | 4973.00000 | 4973.00000 | 4.2000 | 20886.6000 | 4973.00000 2014-01-15 00:03:00 | 4973.00000 | 4973.00000 | 4965.04000 | 4973.00000 | 1.8610 | 9253.3600 | 4972.25000 2014-01-15 00:04:00 | 4973.00000 | 4973.00000 | 4967.00000 | 4967.01000 | 3.5090 | 17435.0300 | 4968.66000 2014-01-15 00:05:00 | 4967.00000 | 4967.00000 | 4967.00000 | 4967.00000 | 0.0050 | 24.8400 | 4967.00000 2014-01-15 00:06:00 | 4959.00000 | 4959.02000 | 4959.00000 | 4959.00000 | 2.3200 | 11504.8800 | 4959.00000 2014-01-15 00:07:00 | 4959.00000 | 4959.02000 | 4959.00000 | 4959.02000 | 17.0460 | 84531.2100 | 4959.00999 2014-01-15 00:08:00 | 4959.02000 | 4960.00000 | 4959.00000 | 4960.00000 | 10.1000 | 50093.1700 | 4959.72000 2014-01-15 00:09:00 | 4967.00000 | 4967.00000 | 4966.99000 | 4967.00000 | 1.2070 | 5995.1600 | 4966.99000 2014-01-15 00:10:00 | 4967.00000 | 4967.00000 | 4967.00000 | 4967.00000 | 0.5000 | 2483.5000 | 4967.00000 2014-01-15 00:11:00 | 4972.00000 | 4976.00000 | 4972.00000 | 4976.00000 | 7.8300 | 38951.8800 | 4974.70000 2014-01-15 00:12:00 | . | . | . | . | . | . | . 2014-01-15 00:13:00 | 4975.00000 | 4975.00000 | 4970.00000 | 4970.00000 | 7.7200 | 38395.9800 | 4973.57000 2014-01-15 00:14:00 | 4974.99000 | 4976.00000 | 4968.00000 | 4973.00000 | 12.0970 | 60165.5800 | 4973.59999 2014-01-15 00:15:00 | 4969.97000 | 4969.97000 | 4969.97000 | 4969.97000 | 0.2000 | 993.9900 | 4969.97000 2014-01-15 00:16:00 | 4964.96000 | 4965.00000 | 4956.00000 | 4956.00000 | 3.0200 | 14985.9500 | 4962.24000 2014-01-15 00:17:00 | 4956.00000 | 4963.98000 | 4951.00000 | 4953.01000 | 6.4850 | 32132.6800 | 4954.91999 2014-01-15 00:18:00 | 4953.01000 | 4959.99000 | 4950.10000 | 4959.99000 | 11.6180 | 57530.9500 | 4951.88000 2014-01-15 00:19:00 | 4955.00000 | 4955.00000 | 4955.00000 | 4955.00000 | 1.0000 | 4955.0000 | 4955.00000 2014-01-15 00:20:00 | 4956.02000 | 4956.02000 | 4956.00000 | 4956.00000 | 9.5080 | 47121.6600 | 4956.00000 2014-01-15 00:21:00 | 4957.00000 | 4957.00000 | 4956.00000 | 4956.00000 | 0.9300 | 4609.2600 | 4956.20000 2014-01-15 00:22:00 | 4953.99000 | 4954.00000 | 4953.00000 | 4954.00000 | 2.8340 | 14038.8100 | 4953.71000 2014-01-15 00:23:00 | . | . | . | . | . | . | . 2014-01-15 00:24:00 | 4956.00000 | 4956.00000 | 4955.00000 | 4955.00000 | 1.3460 | 6669.4700 | 4955.03000 2014-01-15 00:25:00 | 4954.99000 | 4955.00000 | 4953.00000 | 4955.00000 | 5.3340 | 26427.9600 | 4954.62000 2014-01-15 00:26:00 | 4955.00000 | 4955.00000 | 4952.01000 | 4952.01000 | 1.5000 | 7429.5100 | 4953.01000 2014-01-15 00:27:00 | 4952.02000 | 4952.02000 | 4952.01000 | 4952.01000 | 3.0200 | 14955.0800 | 4952.01000 2014-01-15 00:28:00 | . | . | . | . | . | . | . 2014-01-15 00:29:00 | . | . | . | . | . | . | . 2014-01-15 00:30:00 | 4953.00000 | 4953.00000 | 4953.00000 | 4953.00000 | 1.0000 | 4953.0000 | 4953.00000 2014-01-15 00:31:00 | 4953.00000 | 4956.66000 | 4953.00000 | 4956.65000 | 1.3280 | 6582.4000 | 4956.62000 2014-01-15 00:32:00 | 4958.90000 | 4962.00000 | 4954.52000 | 4962.00000 | 9.3900 | 46582.2800 | 4960.84000 2014-01-15 00:33:00 | 4962.00000 | 4966.00000 | 4962.00000 | 4965.99000 | 2.4680 | 12248.2400 | 4962.82000 2014-01-15 00:34:00 | 4966.00000 | 4968.00000 | 4965.40000 | 4968.00000 | 8.2290 | 40870.9100 | 4966.69000 2014-01-15 00:35:00 | 4968.00000 | 4968.27000 | 4968.00000 | 4968.01000 | 5.4060 | 26857.1700 | 4968.03000 2014-01-15 00:36:00 | . | . | . | . | . | . | . 2014-01-15 00:37:00 | 4961.00000 | 4961.00000 | 4960.00000 | 4960.00000 | 3.0300 | 15029.0000 | 4960.07000 2014-01-15 00:38:00 | 4960.00000 | 4962.80000 | 4960.00000 | 4962.80000 | 4.3120 | 21396.0300 | 4961.97000 2014-01-15 00:39:00 | 4962.80000 | 4963.00000 | 4958.00000 | 4960.00000 | 13.7080 | 67992.0900 | 4960.02999 2014-01-15 00:40:00 | 4960.00000 | 4960.00000 | 4959.99000 | 4960.00000 | 4.0310 | 19993.7400 | 4959.99000 2014-01-15 00:41:00 | 4960.01000 | 4960.01000 | 4958.00000 | 4958.00000 | 10.6230 | 52675.0900 | 4958.59001 2014-01-15 00:42:00 | 4958.01000 | 4960.00000 | 4958.00000 | 4960.00000 | 7.6900 | 38137.5100 | 4959.36000 2014-01-15 00:43:00 | 4960.00000 | 4960.00000 | 4959.00000 | 4959.00000 | 26.0570 | 129242.6900 | 4959.99998 2014-01-15 00:44:00 | 4959.00000 | 4960.00000 | 4958.99000 | 4960.00000 | 29.4030 | 145830.2200 | 4959.71002 2014-01-15 00:45:00 | 4960.00000 | 4960.00000 | 4958.00000 | 4959.88000 | 28.4220 | 140966.9900 | 4959.78001 2014-01-15 00:46:00 | 4958.00000 | 4960.00000 | 4957.99000 | 4960.00000 | 11.7970 | 58491.2200 | 4958.13999 2014-01-15 00:47:00 | 4960.00000 | 4960.00000 | 4960.00000 | 4960.00000 | 3.5800 | 17756.8000 | 4960.00000 2014-01-15 00:48:00 | 4960.00000 | 4960.00000 | 4958.05000 | 4960.00000 | 2.1600 | 10711.6500 | 4959.10000 2014-01-15 00:49:00 | 4960.00000 | 4960.00000 | 4958.02000 | 4959.00000 | 14.4750 | 71783.1300 | 4959.10999 2014-01-15 00:50:00 | 4960.00000 | 4960.00001 | 4960.00000 | 4960.00000 | 14.8440 | 73626.2400 | 4960.00001 2014-01-15 00:51:00 | 4960.00000 | 4960.00000 | 4960.00000 | 4960.00000 | 0.0740 | 367.0400 | 4960.00000 2014-01-15 00:52:00 | 4963.00000 | 4969.88000 | 4963.00000 | 4967.96000 | 3.6840 | 18293.6000 | 4965.69000 2014-01-15 00:53:00 | 4966.00000 | 4970.97000 | 4964.10000 | 4964.10000 | 3.6720 | 18236.6900 | 4966.42000 2014-01-15 00:54:00 | 4965.31000 | 4970.00000 | 4965.31000 | 4968.62000 | 7.8690 | 39101.0500 | 4969.00000 2014-01-15 00:55:00 | 4964.11000 | 4966.00000 | 4962.91000 | 4962.91000 | 3.9770 | 19742.0600 | 4964.06000 2014-01-15 00:56:00 | 4967.87000 | 4967.87000 | 4967.87000 | 4967.87000 | 0.1020 | 506.7200 | 4967.87000 2014-01-15 00:57:00 | 4966.00000 | 4968.00000 | 4964.99000 | 4964.99000 | 8.7290 | 43342.6100 | 4965.36000 2014-01-15 00:58:00 | 4965.00000 | 4965.00000 | 4964.98000 | 4964.98000 | 11.1560 | 55389.4300 | 4964.98999 2014-01-15 00:59:00 | 4962.91000 | 4967.97000 | 4961.11000 | 4966.99000 | 4.0040 | 19872.2700 | 4963.10000 2014-01-15 01:00:00 | 4961.11000 | 4967.99000 | 4961.01000 | 4961.01000 | 8.6940 | 43177.1700 | 4966.32001 2014-01-15 01:01:00 | 4965.29000 | 4965.29000 | 4965.29000 | 4965.29000 | 1.0000 | 4965.2900 | 4965.29000 2014-01-15 01:02:00 | 4961.01000 | 4961.01000 | 4961.01000 | 4961.01000 | 0.7000 | 3472.7100 | 4961.01000 2014-01-15 01:03:00 | 4965.62000 | 4966.22000 | 4965.62000 | 4966.22000 | 0.4720 | 2343.8900 | 4965.87000 2014-01-15 01:04:00 | 4966.21000 | 4970.00000 | 4966.21000 | 4970.00000 | 5.9220 | 29423.2800 | 4968.47000 2014-01-15 01:05:00 | 4974.98000 | 4976.00000 | 4974.98000 | 4976.00000 | 11.5000 | 57213.7600 | 4975.11000 2014-01-15 01:06:00 | 4978.00000 | 4980.00000 | 4978.00000 | 4979.71000 | 4.9700 | 24748.6900 | 4979.62000 2014-01-15 01:07:00 | 4983.00000 | 4985.00000 | 4982.00000 | 4985.00000 | 3.6100 | 17992.6200 | 4984.11000 2014-01-15 01:08:00 | 4985.00000 | 4988.00000 | 4985.00000 | 4988.00000 | 15.9520 | 79532.7300 | 4985.75001 2014-01-15 01:09:00 | 4988.00000 | 4988.00000 | 4985.00000 | 4985.00000 | 2.1570 | 10757.2200 | 4987.12000 2014-01-15 01:10:00 | 4983.80000 | 4987.00000 | 4981.00000 | 4987.00000 | 7.6070 | 37911.7300 | 4983.79000 2014-01-15 01:11:00 | 4981.02000 | 4982.01000 | 4981.02000 | 4982.01000 | 1.4160 | 7054.4800 | 4981.98000 2014-01-15 01:12:00 | 4982.00000 | 4982.01000 | 4980.00000 | 4980.00000 | 5.2300 | 26048.7600 | 4980.64000 2014-01-15 01:13:00 | 4979.99000 | 4979.99000 | 4975.00000 | 4975.00000 | 1.1000 | 5473.0600 | 4975.51000 2014-01-15 01:14:00 | . | . | . | . | . | . | . 2014-01-15 01:15:00 | . | . | . | . | . | . | . 2014-01-15 01:16:00 | . | . | . | . | . | . | . 2014-01-15 01:17:00 | . | . | . | . | . | . | . 2014-01-15 01:18:00 | 4975.00000 | 4975.00000 | 4970.00000 | 4970.00000 | 1.2680 | 6303.1300 | 4970.92000 2014-01-15 01:19:00 | 4972.98000 | 4972.98000 | 4972.98000 | 4972.98000 | 0.4500 | 2237.8400 | 4972.98000 2014-01-15 01:20:00 | 4966.50000 | 4966.50000 | 4966.00000 | 4966.00000 | 0.0800 | 397.3000 | 4966.25000 2014-01-15 01:21:00 | 4967.46000 | 4970.00000 | 4967.46000 | 4970.00000 | 2.0750 | 10310.7100 | 4969.02000 2014-01-15 01:22:00 | 4972.47000 | 4972.47000 | 4970.00000 | 4970.00000 | 0.7910 | 3932.2600 | 4971.25000 2014-01-15 01:23:00 | 4970.01000 | 4974.99000 | 4970.01000 | 4974.99000 | 0.5200 | 2586.9000 | 4974.80000 2014-01-15 01:24:00 | 4974.99000 | 4974.99000 | 4970.00000 | 4970.00000 | 1.9990 | 9935.0600 | 4970.02000 2014-01-15 01:25:00 | . | . | . | . | . | . | . 2014-01-15 01:26:00 | 4970.00000 | 4975.00000 | 4970.00000 | 4974.99000 | 8.7510 | 43534.6300 | 4974.82000 2014-01-15 01:27:00 | 4974.00000 | 4974.00000 | 4973.99000 | 4973.99000 | 3.5740 | 17777.0700 | 4974.00000 2014-01-15 01:28:00 | 4969.00000 | 4969.00000 | 4969.00000 | 4969.00000 | 1.0000 | 4969.0000 | 4969.00000 2014-01-15 01:29:00 | 4970.00000 | 4970.00000 | 4970.00000 | 4970.00000 | 1.0000 | 4970.0000 | 4970.00000 2014-01-15 01:30:00 | 4972.00000 | 4973.41000 | 4972.00000 | 4972.81000 | 3.0100 | 14968.4500 | 4972.91000 2014-01-15 01:31:00 | 4973.99000 | 4974.99000 | 4973.00000 | 4974.99000 | 4.4920 | 22342.7500 | 4973.90000 2014-01-15 01:32:00 | 4973.02000 | 4974.00000 | 4970.92000 | 4973.02000 | 7.3130 | 36361.7500 | 4972.21000 2014-01-15 01:33:00 | 4973.02000 | 4975.00000 | 4970.00000 | 4974.81000 | 8.1980 | 40752.6700 | 4971.05000 2014-01-15 01:34:00 | 4974.81000 | 4975.60000 | 4969.00000 | 4969.00000 | 13.0010 | 64670.3500 | 4974.26000 2014-01-15 01:35:00 | 4970.00000 | 4970.00000 | 4969.00000 | 4969.00000 | 0.5800 | 2882.3200 | 4969.52000 2014-01-15 01:36:00 | 4969.00000 | 4970.00000 | 4968.00000 | 4970.00000 | 7.6420 | 37972.6000 | 4968.93000 2014-01-15 01:37:00 | 4968.00000 | 4969.40000 | 4964.40000 | 4966.30000 | 10.2560 | 50936.8600 | 4966.53999 2014-01-15 01:38:00 | 4966.00000 | 4966.29000 | 4966.00000 | 4966.29000 | 3.9100 | 19417.9000 | 4966.21000 2014-01-15 01:39:00 | 4975.00000 | 4975.00000 | 4975.00000 | 4975.00000 | 1.0200 | 5074.5000 | 4975.00000 2014-01-15 01:40:00 | 4972.56000 | 4980.00000 | 4972.56000 | 4980.00000 | 3.9030 | 19432.1300 | 4978.77000 2014-01-15 01:41:00 | 4978.51000 | 4978.51000 | 4976.69000 | 4977.00000 | 6.5420 | 32559.2700 | 4976.96000 2014-01-15 01:42:00 | 4974.89000 | 4974.89000 | 4973.09000 | 4973.09000 | 1.2680 | 6306.1100 | 4973.27000 2014-01-15 01:43:00 | 4977.00000 | 4979.00000 | 4977.00000 | 4979.00000 | 1.4700 | 7318.3300 | 4978.46000 2014-01-15 01:44:00 | 4973.00000 | 4979.00000 | 4973.00000 | 4978.00000 | 2.1420 | 10658.7400 | 4976.07000 2014-01-15 01:45:00 | 4978.00000 | 4979.00000 | 4973.06000 | 4979.00000 | 3.7440 | 18637.6900 | 4978.02000 2014-01-15 01:46:00 | 4977.49000 | 4980.00000 | 4977.49000 | 4980.00000 | 6.3510 | 31625.9200 | 4979.68000 2014-01-15 01:47:00 | 4979.10000 | 4979.10000 | 4977.91000 | 4978.10000 | 3.2850 | 16353.8800 | 4978.35000 2014-01-15 01:48:00 | 4979.00000 | 4982.98000 | 4979.00000 | 4982.98000 | 0.8530 | 4249.5600 | 4981.90000 2014-01-15 01:49:00 | 4982.96000 | 4982.96000 | 4982.96000 | 4982.96000 | 0.0260 | 129.5600 | 4982.96000 2014-01-15 01:50:00 | 4982.96000 | 4983.00000 | 4978.51000 | 4980.00000 | 4.3800 | 21819.3400 | 4981.58000 2014-01-15 01:51:00 | 4981.80000 | 4981.80000 | 4979.70000 | 4979.70000 | 0.1400 | 697.3700 | 4981.20000 2014-01-15 01:52:00 | 4980.01000 | 4981.20000 | 4980.00000 | 4980.00000 | 18.9840 | 94553.9700 | 4980.72002 2014-01-15 01:53:00 | 4980.00000 | 4983.00000 | 4980.00000 | 4982.21000 | 33.1550 | 165145.9900 | 4981.02997 2014-01-15 01:54:00 | 4981.62000 | 4983.00000 | 4981.00000 | 4981.00000 | 3.3240 | 16558.4900 | 4981.49000 2014-01-15 01:55:00 | 4981.00000 | 4981.00000 | 4981.00000 | 4981.00000 | 12.4700 | 62113.0700 | 4981.00000 2014-01-15 01:56:00 | 4981.35000 | 4981.35000 | 4976.00000 | 4976.00000 | 3.3500 | 16682.9100 | 4979.97000 2014-01-15 01:57:00 | 4979.79000 | 4980.38000 | 4979.79000 | 4980.38000 | 2.3490 | 11698.5100 | 4980.21000 2014-01-15 01:58:00 | 4981.00000 | 4981.00000 | 4980.00000 | 4981.00000 | 1.2740 | 6345.7300 | 4980.95000 2014-01-15 01:59:00 | 4978.82000 | 4979.80000 | 4978.82000 | 4979.80000 | 0.5000 | 2489.6600 | 4979.31000 2014-01-15 02:00:00 | 4981.00000 | 4981.00000 | 4981.00000 | 4981.00000 | 0.1000 | 498.1000 | 4981.00000 2014-01-15 02:01:00 | 4981.00000 | 4983.00000 | 4981.00000 | 4983.00000 | 2.5440 | 12672.7200 | 4981.41000 2014-01-15 02:02:00 | 4984.00000 | 4996.00000 | 4984.00000 | 4996.00000 | 20.4020 | 101781.1700 | 4988.78001 2014-01-15 02:03:00 | 4989.01000 | 4994.18000 | 4987.38000 | 4989.74000 | 5.2830 | 26362.8900 | 4990.14000 2014-01-15 02:04:00 | 4994.17000 | 4994.17000 | 4989.00000 | 4989.00000 | 4.0760 | 20336.4600 | 4989.32000 2014-01-15 02:05:00 | 4989.00000 | 4995.36000 | 4982.67000 | 4983.27000 | 6.4510 | 32183.6900 | 4988.95000 2014-01-15 02:06:00 | . | . | . | . | . | . | . 2014-01-15 02:07:00 | 4990.99000 | 4991.88000 | 4990.99000 | 4991.88000 | 1.1540 | 5759.6800 | 4991.06000 2014-01-15 02:08:00 | 4991.50000 | 4991.50000 | 4990.37000 | 4990.37000 | 0.1600 | 798.5500 | 4990.94000 2014-01-15 02:09:00 | 4990.00000 | 4994.00000 | 4990.00000 | 4994.00000 | 3.4330 | 17133.8900 | 4990.94000 2014-01-15 02:10:00 | 4993.99000 | 4993.99000 | 4986.61000 | 4986.61000 | 1.9290 | 9626.9900 | 4990.66000 2014-01-15 02:11:00 | 4985.01000 | 4989.99000 | 4984.80000 | 4985.00000 | 4.2070 | 20974.1100 | 4985.53000 2014-01-15 02:12:00 | 4987.99000 | 4987.99000 | 4981.50000 | 4986.95000 | 21.6180 | 107757.0000 | 4984.59999 2014-01-15 02:13:00 | 4983.00000 | 4983.50000 | 4981.50000 | 4983.50000 | 2.7600 | 13749.0800 | 4981.55000 2014-01-15 02:14:00 | 4984.99000 | 4994.00000 | 4984.99000 | 4994.00000 | 3.0860 | 15400.5800 | 4990.47000 2014-01-15 02:15:00 | 4985.02000 | 4990.00000 | 4985.02000 | 4990.00000 | 5.2130 | 26012.3700 | 4989.90000 2014-01-15 02:16:00 | 4985.02000 | 4985.02000 | 4985.02000 | 4985.02000 | 0.0200 | 99.7000 | 4985.02000 2014-01-15 02:17:00 | 4985.04000 | 4986.00000 | 4985.00000 | 4986.00000 | 4.3700 | 21785.5700 | 4985.26000 2014-01-15 02:18:00 | 4986.01000 | 4986.01000 | 4985.00000 | 4985.00000 | 11.3610 | 56635.0200 | 4985.04000 2014-01-15 02:19:00 | 4983.50000 | 4983.50000 | 4983.49000 | 4983.50000 | 5.9240 | 29522.2400 | 4983.50000 2014-01-15 02:20:00 | 4982.01000 | 4982.01000 | 4982.01000 | 4982.01000 | 0.0600 | 298.9200 | 4982.01000 2014-01-15 02:21:00 | 4982.02000 | 4982.02000 | 4982.02000 | 4982.02000 | 0.2000 | 996.4000 | 4982.02000 2014-01-15 02:22:00 | 4982.04000 | 4983.72000 | 4982.04000 | 4983.72000 | 0.9130 | 4548.6400 | 4982.08000 2014-01-15 02:23:00 | 4984.98000 | 4984.98000 | 4982.00000 | 4982.00000 | 3.2000 | 15942.7700 | 4982.12000 2014-01-15 02:24:00 | 4983.72000 | 4983.73000 | 4983.72000 | 4983.72000 | 0.3420 | 1704.4300 | 4983.72000 2014-01-15 02:25:00 | 4984.98000 | 4985.00000 | 4984.98000 | 4985.00000 | 6.4590 | 32198.0500 | 4984.99000 2014-01-15 02:26:00 | 4985.00000 | 4985.00000 | 4985.00000 | 4985.00000 | 0.0470 | 234.3000 | 4985.00000 2014-01-15 02:27:00 | 4989.99000 | 4990.00000 | 4989.99000 | 4990.00000 | 1.0000 | 4989.9900 | 4989.99000 2014-01-15 02:28:00 | 4988.00000 | 4988.00000 | 4985.00000 | 4985.00000 | 1.9990 | 9966.8000 | 4985.89000 2014-01-15 02:29:00 | 4987.60000 | 4987.60000 | 4987.59000 | 4987.59000 | 0.8810 | 4394.0700 | 4987.60000 2014-01-15 02:30:00 | . | . | . | . | . | . | . 2014-01-15 02:31:00 | 4990.00000 | 4990.00000 | 4989.10000 | 4990.00000 | 6.9810 | 34835.0700 | 4989.98000 2014-01-15 02:32:00 | 4991.00000 | 4995.00000 | 4991.00000 | 4995.00000 | 7.2080 | 35996.3300 | 4993.94000 2014-01-15 02:33:00 | 4995.00000 | 4995.00000 | 4992.99000 | 4992.99000 | 4.1350 | 20652.7100 | 4994.61000 2014-01-15 02:34:00 | 4992.99000 | 4995.00000 | 4992.00000 | 4995.00000 | 2.9950 | 14956.9400 | 4993.97000 2014-01-15 02:35:00 | 4993.10000 | 4996.00000 | 4993.00000 | 4995.00000 | 6.9680 | 34806.9800 | 4995.26000 2014-01-15 02:36:00 | 4998.00000 | 4998.00000 | 4995.00000 | 4995.00000 | 6.0920 | 30432.5400 | 4995.49000 2014-01-15 02:37:00 | 4990.00000 | 4990.00000 | 4990.00000 | 4990.00000 | 0.5000 | 2495.0000 | 4990.00000 2014-01-15 02:38:00 | 4993.99000 | 4995.00000 | 4993.99000 | 4995.00000 | 1.8000 | 8989.4700 | 4994.15000 2014-01-15 02:39:00 | 4991.00000 | 4995.00000 | 4989.00000 | 4989.01000 | 8.0640 | 40260.6600 | 4992.64001 2014-01-15 02:40:00 | 4992.10000 | 4992.10000 | 4985.00000 | 4985.00000 | 19.6220 | 97880.2200 | 4988.29001 2014-01-15 02:41:00 | 4985.00000 | 4994.88000 | 4985.00000 | 4990.00000 | 9.0970 | 45376.4600 | 4988.06999 2014-01-15 02:42:00 | 4989.10000 | 4990.01000 | 4989.00000 | 4989.00000 | 1.0980 | 5478.0500 | 4989.11000 2014-01-15 02:43:00 | 4989.10000 | 4990.00000 | 4989.10000 | 4989.21000 | 5.8500 | 29189.8200 | 4989.71000 2014-01-15 02:44:00 | 4990.00000 | 4993.09000 | 4990.00000 | 4993.00000 | 1.9010 | 9487.5600 | 4990.83000 2014-01-15 02:45:00 | 4993.02000 | 4995.01000 | 4993.02000 | 4995.01000 | 3.8080 | 19018.0800 | 4994.24000 2014-01-15 02:46:00 | 4995.02000 | 4999.00000 | 4995.02000 | 4998.99000 | 5.6100 | 28041.4100 | 4998.47000 2014-01-15 02:47:00 | 4998.99000 | 4999.00000 | 4998.99000 | 4999.00000 | 8.2980 | 41481.7000 | 4999.00000 2014-01-15 02:48:00 | 4999.95000 | 5001.00000 | 4998.01000 | 5001.00000 | 21.9070 | 109534.2000 | 4999.95999 2014-01-15 02:49:00 | 5001.00000 | 5009.00000 | 5001.00000 | 5006.00000 | 17.5870 | 88028.2300 | 5005.29999 2014-01-15 02:50:00 | 5008.99000 | 5010.00000 | 5000.00000 | 5010.00000 | 14.1000 | 70608.6800 | 5007.71000 2014-01-15 02:51:00 | 5009.60000 | 5010.01000 | 5001.21000 | 5001.21000 | 15.5130 | 77707.8500 | 5009.21001 2014-01-15 02:52:00 | 5007.60000 | 5010.00000 | 5002.00000 | 5003.00000 | 18.6070 | 93120.7600 | 5004.60999 2014-01-15 02:53:00 | 5003.00000 | 5007.89000 | 5001.11000 | 5007.89000 | 9.8920 | 49489.8900 | 5003.02000 2014-01-15 02:54:00 | 5001.12000 | 5001.12000 | 5000.00000 | 5000.00000 | 8.9110 | 44560.1900 | 5000.58000 2014-01-15 02:55:00 | 5000.00000 | 5003.00000 | 5000.00000 | 5000.00000 | 1.8170 | 9086.9200 | 5001.06000 2014-01-15 02:56:00 | 5000.00000 | 5002.99000 | 5000.00000 | 5002.99000 | 2.1330 | 10670.9800 | 5002.80000 2014-01-15 02:57:00 | 5002.00000 | 5003.00000 | 5002.00000 | 5002.00000 | 8.8240 | 44142.8600 | 5002.59001 2014-01-15 02:58:00 | 4998.00000 | 5002.00000 | 4998.00000 | 5001.99000 | 1.1480 | 5741.3900 | 5001.21000 2014-01-15 02:59:00 | 4999.59000 | 5000.18000 | 4998.00000 | 4998.02000 | 5.2320 | 26151.0100 | 4998.28000 2014-01-15 03:00:00 | 4998.02000 | 4998.02000 | 4997.99000 | 4997.99000 | 5.6400 | 28188.7900 | 4998.01000 2014-01-15 03:01:00 | 4995.00000 | 5000.00000 | 4995.00000 | 4999.75000 | 5.3370 | 26666.1100 | 4996.46000 2014-01-15 03:02:00 | 5000.00000 | 5001.99000 | 4998.00000 | 5000.02000 | 15.5300 | 77652.6700 | 5000.17000 2014-01-15 03:03:00 | 5000.00000 | 5001.96000 | 5000.00000 | 5001.96000 | 9.5170 | 47587.5400 | 5000.26999 2014-01-15 03:04:00 | 4991.00000 | 5000.00000 | 4986.00000 | 4986.00000 | 12.3540 | 61635.7800 | 4989.14001 2014-01-15 03:05:00 | 4990.99000 | 4990.99000 | 4990.97000 | 4990.99000 | 0.9510 | 4746.4300 | 4990.99000 2014-01-15 03:06:00 | 4989.41000 | 4994.39000 | 4989.41000 | 4994.39000 | 2.3400 | 11678.7100 | 4990.90000 2014-01-15 03:07:00 | 4989.00000 | 4992.00000 | 4986.00000 | 4986.00000 | 5.8350 | 29105.1400 | 4988.02999 2014-01-15 03:08:00 | . | . | . | . | . | . | . 2014-01-15 03:09:00 | 4991.98000 | 4991.98000 | 4991.00000 | 4991.00000 | 0.2210 | 1103.1600 | 4991.67000 2014-01-15 03:10:00 | 4991.00000 | 4991.00000 | 4991.00000 | 4991.00000 | 0.2600 | 1297.6600 | 4991.00000 2014-01-15 03:11:00 | 4991.00000 | 4991.00000 | 4990.98000 | 4991.00000 | 6.0310 | 30100.6300 | 4990.98000 2014-01-15 03:12:00 | 4992.00000 | 4992.69000 | 4988.00000 | 4988.01000 | 3.6980 | 18452.4300 | 4989.84000 2014-01-15 03:13:00 | 4990.00000 | 4990.02000 | 4990.00000 | 4990.02000 | 1.4900 | 7435.1200 | 4990.01000 2014-01-15 03:14:00 | . | . | . | . | . | . | . 2014-01-15 03:15:00 | . | . | . | . | . | . | . 2014-01-15 03:16:00 | 4992.00000 | 4992.20000 | 4992.00000 | 4992.20000 | 4.3080 | 21506.4000 | 4992.20000 2014-01-15 03:17:00 | 4992.00000 | 4992.19000 | 4992.00000 | 4992.19000 | 1.7540 | 8756.1600 | 4992.11000 2014-01-15 03:18:00 | 4993.00000 | 4993.00000 | 4993.00000 | 4993.00000 | 0.2900 | 1447.9700 | 4993.00000 2014-01-15 03:19:00 | 4995.00000 | 4995.00000 | 4995.00000 | 4995.00000 | 1.0000 | 4995.0000 | 4995.00000 2014-01-15 03:20:00 | 4995.00000 | 5000.00000 | 4994.22000 | 5000.00000 | 8.0180 | 40072.2800 | 4997.79000 2014-01-15 03:21:00 | 4994.20000 | 4994.50000 | 4991.98000 | 4991.98000 | 4.6440 | 23188.3100 | 4993.18000 2014-01-15 03:22:00 | 4990.01000 | 4991.00000 | 4990.00000 | 4990.00000 | 7.0000 | 34931.0000 | 4990.14000 2014-01-15 03:23:00 | 4989.00000 | 4991.00000 | 4980.00000 | 4980.00000 | 20.2260 | 100820.1900 | 4984.67998 2014-01-15 03:24:00 | 4985.00000 | 4985.00000 | 4977.00000 | 4977.00000 | 36.4040 | 181319.0200 | 4980.74003 2014-01-15 03:25:00 | 4989.00000 | 4989.00000 | 4976.00000 | 4976.00000 | 6.6730 | 33267.5500 | 4985.40000 2014-01-15 03:26:00 | 4976.00000 | 4985.00000 | 4976.00000 | 4985.00000 | 2.8500 | 14197.9000 | 4981.72000 2014-01-15 03:27:00 | 4985.00000 | 4985.00000 | 4978.00000 | 4978.00000 | 10.4230 | 51896.7700 | 4979.06001 2014-01-15 03:28:00 | 4978.00000 | 4984.00000 | 4978.00000 | 4984.00000 | 9.1650 | 45652.0600 | 4981.13001 2014-01-15 03:29:00 | 4973.02000 | 4983.00000 | 4973.01000 | 4974.00000 | 7.8560 | 39138.5000 | 4981.98999 2014-01-15 03:30:00 | 4975.00000 | 4981.00000 | 4974.00000 | 4974.00000 | 9.6140 | 47847.0800 | 4976.81001 2014-01-15 03:31:00 | 4973.01000 | 4979.99000 | 4966.20000 | 4966.20000 | 27.1460 | 134956.2800 | 4971.49998 2014-01-15 03:32:00 | 4977.98000 | 4979.99000 | 4972.00000 | 4972.99000 | 8.4700 | 42159.2700 | 4977.48000 2014-01-15 03:33:00 | 4966.20000 | 4972.99000 | 4961.00000 | 4966.00000 | 9.9340 | 49336.6600 | 4966.44001 2014-01-15 03:34:00 | 4966.00000 | 4966.00000 | 4960.00000 | 4962.17000 | 16.9280 | 83968.6200 | 4960.33999 2014-01-15 03:35:00 | 4962.17000 | 4965.00000 | 4960.00000 | 4962.46000 | 16.2610 | 80713.1200 | 4963.60000 2014-01-15 03:36:00 | 4962.46000 | 4980.00000 | 4962.46000 | 4980.00000 | 13.5160 | 67160.9600 | 4968.99999 2014-01-15 03:37:00 | 4983.00000 | 4983.00000 | 4972.00000 | 4979.52000 | 14.1290 | 70368.2500 | 4980.41000 2014-01-15 03:38:00 | 4978.00000 | 4987.00000 | 4977.00000 | 4987.00000 | 15.8360 | 78841.6900 | 4978.63999 2014-01-15 03:39:00 | 4986.98000 | 4986.98000 | 4977.05000 | 4978.00000 | 5.5340 | 27580.3300 | 4983.80000 2014-01-15 03:40:00 | 4980.00000 | 4981.00000 | 4978.00000 | 4981.00000 | 4.7100 | 23452.2100 | 4979.24000 2014-01-15 03:41:00 | 4984.98000 | 4986.00000 | 4984.98000 | 4986.00000 | 3.6490 | 18192.3900 | 4985.58000 2014-01-15 03:42:00 | 4985.00000 | 4986.00000 | 4984.99000 | 4986.00000 | 3.0190 | 15050.3600 | 4985.21000 2014-01-15 03:43:00 | 4986.00000 | 4989.00000 | 4986.00000 | 4989.00000 | 21.8570 | 108998.4100 | 4986.88999 2014-01-15 03:44:00 | 4989.00000 | 4990.00000 | 4988.98000 | 4988.99000 | 8.3840 | 41831.1200 | 4989.40001 2014-01-15 03:45:00 | 4987.88000 | 4988.99000 | 4981.05000 | 4987.00000 | 2.8610 | 14266.4500 | 4986.53000 2014-01-15 03:46:00 | 4986.99000 | 4989.00000 | 4980.02000 | 4989.00000 | 2.3390 | 11658.2100 | 4984.27000 2014-01-15 03:47:00 | 4984.99000 | 4985.00000 | 4981.00000 | 4985.00000 | 0.4600 | 2291.9000 | 4982.39000 2014-01-15 03:48:00 | 4985.00000 | 4985.01000 | 4985.00000 | 4985.00000 | 1.8300 | 9122.5600 | 4985.00000 2014-01-15 03:49:00 | 4982.01000 | 4985.00000 | 4977.02000 | 4985.00000 | 3.6730 | 18297.9800 | 4981.75000 2014-01-15 03:50:00 | 4985.00000 | 4986.00000 | 4985.00000 | 4986.00000 | 2.1730 | 10834.5700 | 4985.99000 2014-01-15 03:51:00 | 4986.00000 | 4990.60000 | 4986.00000 | 4990.01000 | 29.2900 | 146128.2800 | 4989.02000 2014-01-15 03:52:00 | 4986.01000 | 4990.01000 | 4986.00000 | 4990.01000 | 6.0000 | 29936.0600 | 4989.34000 2014-01-15 03:53:00 | 4993.19000 | 4998.00000 | 4990.13000 | 4990.13000 | 7.8290 | 39108.7400 | 4995.37000 2014-01-15 03:54:00 | 4995.00000 | 4999.99000 | 4979.96000 | 4980.01000 | 15.1640 | 75696.9700 | 4991.89001 2014-01-15 03:55:00 | 4988.79000 | 4995.01000 | 4988.79000 | 4994.63000 | 6.6140 | 33029.5400 | 4993.88001 2014-01-15 03:56:00 | 4997.98000 | 4997.99000 | 4994.63000 | 4995.32000 | 9.2590 | 46249.1300 | 4995.05000 2014-01-15 03:57:00 | 4995.33000 | 4995.33000 | 4993.71000 | 4995.02000 | 8.8590 | 44247.4500 | 4994.63000 2014-01-15 03:58:00 | 4994.70000 | 4997.00000 | 4994.69000 | 4997.00000 | 7.2720 | 36329.4100 | 4995.79000 2014-01-15 03:59:00 | 4994.70000 | 4999.99000 | 4994.67000 | 4999.99000 | 16.9830 | 84855.4700 | 4996.49001 2014-01-15 04:00:00 | 4997.86000 | 5020.00000 | 4997.86000 | 5001.00000 | 65.2430 | 326681.0400 | 5007.14004 2014-01-15 04:01:00 | 5011.94000 | 5011.96000 | 5011.92000 | 5011.95000 | 5.6360 | 28247.2800 | 5011.94000 2014-01-15 04:02:00 | 5012.00000 | 5016.00000 | 5012.00000 | 5013.01000 | 13.1290 | 65826.9300 | 5013.86000 2014-01-15 04:03:00 | 5015.00000 | 5020.00000 | 5010.00000 | 5010.00000 | 30.4310 | 152508.3300 | 5011.61001 2014-01-15 04:04:00 | 5010.00000 | 5014.99000 | 5010.00000 | 5011.00000 | 15.5440 | 77909.9000 | 5012.22001 2014-01-15 04:05:00 | 5010.99000 | 5015.00000 | 5010.99000 | 5015.00000 | 14.8060 | 74243.5300 | 5014.41999 2014-01-15 04:06:00 | 5013.60000 | 5015.00000 | 5012.00000 | 5012.10000 | 8.8920 | 44571.1000 | 5012.49000 2014-01-15 04:07:00 | 5013.00000 | 5015.00000 | 5012.00000 | 5012.00000 | 10.2670 | 51471.5800 | 5013.29999 2014-01-15 04:08:00 | . | . | . | . | . | . | . 2014-01-15 04:09:00 | 5010.00000 | 5010.00000 | 5010.00000 | 5010.00000 | 0.0030 | 15.0300 | 5010.00000 2014-01-15 04:10:00 | 5018.00000 | 5018.00000 | 5011.00000 | 5011.00000 | 2.2550 | 11315.1900 | 5017.82000 2014-01-15 04:11:00 | 5012.10000 | 5012.60000 | 5011.10000 | 5012.10000 | 9.9410 | 49824.7600 | 5012.05000 2014-01-15 04:12:00 | 5012.10000 | 5015.00000 | 5010.00000 | 5010.00000 | 18.7010 | 93726.5400 | 5011.85000 2014-01-15 04:13:00 | 5007.10000 | 5012.00000 | 5005.00000 | 5012.00000 | 8.4200 | 42193.3600 | 5011.09000 2014-01-15 04:14:00 | 5012.00000 | 5013.00000 | 5010.00000 | 5010.00000 | 7.3630 | 36904.6900 | 5012.18000 2014-01-15 04:15:00 | 5010.81000 | 5013.34000 | 5010.81000 | 5013.34000 | 7.8890 | 39544.8500 | 5012.66000 2014-01-15 04:16:00 | 5011.01000 | 5017.00000 | 5011.01000 | 5015.00000 | 11.8720 | 59540.8700 | 5015.23000 2014-01-15 04:17:00 | 5015.00000 | 5028.00000 | 5015.00000 | 5028.00000 | 23.5640 | 118318.7100 | 5021.16002 2014-01-15 04:18:00 | 5020.02000 | 5027.00000 | 5020.01000 | 5026.00000 | 13.0670 | 65627.0200 | 5022.34999 2014-01-15 04:19:00 | 5025.00000 | 5025.00000 | 5020.00000 | 5020.00000 | 8.2930 | 41641.2800 | 5021.26000 2014-01-15 04:20:00 | 5019.88000 | 5024.00000 | 5018.00000 | 5024.00000 | 8.0350 | 40338.6100 | 5020.35999 2014-01-15 04:21:00 | 5023.99000 | 5023.99000 | 5020.00000 | 5022.00000 | 6.2370 | 31318.5100 | 5021.41000 2014-01-15 04:22:00 | 5021.99000 | 5022.00000 | 5020.00000 | 5021.99000 | 6.3950 | 32110.5000 | 5021.18999 2014-01-15 04:23:00 | 5022.00000 | 5022.00000 | 5020.00000 | 5022.00000 | 4.9980 | 25095.4700 | 5021.10000 2014-01-15 04:24:00 | 5022.00000 | 5023.00000 | 5016.00000 | 5023.00000 | 17.9920 | 90321.7000 | 5020.10001 2014-01-15 04:25:00 | 5019.99000 | 5024.00000 | 5016.00000 | 5024.00000 | 8.8290 | 44327.4000 | 5020.66000 2014-01-15 04:26:00 | 5024.80000 | 5035.00000 | 5024.80000 | 5035.00000 | 29.4440 | 148115.8800 | 5030.43002 2014-01-15 04:27:00 | 5035.00000 | 5035.00000 | 5030.60000 | 5030.60000 | 2.0110 | 10123.3600 | 5033.99000 2014-01-15 04:28:00 | 5035.00000 | 5035.00000 | 5035.00000 | 5035.00000 | 1.3370 | 6731.8000 | 5035.00000 2014-01-15 04:29:00 | 5031.00000 | 5037.00000 | 5031.00000 | 5037.00000 | 9.2970 | 46788.6800 | 5032.65999 2014-01-15 04:30:00 | 5035.00000 | 5049.00000 | 5035.00000 | 5049.00000 | 49.8740 | 251434.6200 | 5041.40004 2014-01-15 04:31:00 | 5049.00000 | 5051.00000 | 5042.80000 | 5051.00000 | 63.2560 | 319342.2800 | 5048.40995 2014-01-15 04:32:00 | 5050.10000 | 5055.00000 | 5040.00000 | 5050.00000 | 39.9460 | 201628.9400 | 5047.53997 2014-01-15 04:33:00 | 5050.00000 | 5058.00000 | 5050.00000 | 5058.00000 | 31.3380 | 158381.3700 | 5053.96999 2014-01-15 04:34:00 | 5059.98000 | 5080.00000 | 5057.00000 | 5072.00000 | 28.5460 | 144576.1200 | 5064.66998 2014-01-15 04:35:00 | 5075.00000 | 5087.95000 | 5072.00000 | 5085.00000 | 104.3490 | 530167.2200 | 5080.70998 2014-01-15 04:36:00 | 5087.95000 | 5099.00000 | 5085.00000 | 5095.00000 | 95.5690 | 486749.9700 | 5093.17998 2014-01-15 04:37:00 | 5095.00000 | 5098.00000 | 5087.95000 | 5087.95000 | 24.8850 | 126684.6200 | 5090.79998 2014-01-15 04:38:00 | 5087.95000 | 5088.58000 | 5087.95000 | 5087.95000 | 5.7990 | 29505.3400 | 5088.00000 2014-01-15 04:39:00 | 5087.95000 | 5087.95000 | 5080.00000 | 5080.00000 | 6.9330 | 35245.4000 | 5083.72000 2014-01-15 04:40:00 | 5080.00000 | 5087.95000 | 5070.00000 | 5070.00000 | 42.2600 | 214652.6600 | 5079.33000 2014-01-15 04:41:00 | 5072.00000 | 5080.00000 | 5070.00000 | 5079.99000 | 4.9070 | 24916.3800 | 5077.72000 2014-01-15 04:42:00 | 5079.99000 | 5080.00000 | 5051.00000 | 5070.00000 | 25.9080 | 131337.3300 | 5069.36999 2014-01-15 04:43:00 | 5069.00000 | 5070.00000 | 5055.10000 | 5055.10000 | 23.3270 | 118221.1400 | 5067.99999 2014-01-15 04:44:00 | 5055.10000 | 5059.01000 | 5040.00000 | 5055.20000 | 34.3720 | 173728.3000 | 5054.36001 2014-01-15 04:45:00 | 5059.00000 | 5070.00000 | 5056.00000 | 5066.00000 | 19.7900 | 100250.5700 | 5065.72000 2014-01-15 04:46:00 | 5066.00000 | 5080.00000 | 5066.00000 | 5075.00000 | 37.9030 | 192361.7500 | 5075.11002 2014-01-15 04:47:00 | 5075.00000 | 5088.00000 | 5075.00000 | 5080.00000 | 23.4010 | 118907.8900 | 5081.32000 2014-01-15 04:48:00 | 5076.00000 | 5079.90000 | 5070.00000 | 5070.00000 | 5.0560 | 25655.2700 | 5074.22000 2014-01-15 04:49:00 | 5070.00000 | 5075.07000 | 5070.00000 | 5075.00000 | 9.1450 | 46380.9800 | 5071.72999 2014-01-15 04:50:00 | 5070.00000 | 5074.99000 | 5068.12000 | 5070.00000 | 13.9780 | 70888.4500 | 5071.42999 2014-01-15 04:51:00 | 5070.00000 | 5070.00000 | 5056.00000 | 5056.00000 | 32.6470 | 165248.1200 | 5061.65998 2014-01-15 04:52:00 | 5056.00000 | 5056.00000 | 5055.20000 | 5056.00000 | 2.0410 | 10319.1700 | 5055.94000 2014-01-15 04:53:00 | 5056.00000 | 5060.00000 | 5056.00000 | 5060.00000 | 3.3400 | 16887.4400 | 5056.12000 2014-01-15 04:54:00 | . | . | . | . | . | . | . 2014-01-15 04:55:00 | 5058.00000 | 5058.00000 | 5056.00000 | 5056.00000 | 10.0000 | 50561.8500 | 5056.18000 2014-01-15 04:56:00 | 5056.00000 | 5056.00000 | 5050.00000 | 5056.00000 | 14.2820 | 72171.3300 | 5053.31001 2014-01-15 04:57:00 | 5055.00000 | 5059.99000 | 5051.00000 | 5058.00000 | 42.8130 | 216437.2100 | 5055.41003 2014-01-15 04:58:00 | 5058.00000 | 5075.00000 | 5055.00000 | 5075.00000 | 51.7670 | 262262.1100 | 5066.19997 2014-01-15 04:59:00 | 5075.00000 | 5082.88000 | 5070.93000 | 5080.00000 | 28.4030 | 144252.1400 | 5078.76002 2014-01-15 05:00:00 | 5075.00000 | 5075.00000 | 5060.10000 | 5069.00000 | 15.2680 | 77333.0200 | 5065.03999 2014-01-15 05:01:00 | 5069.00000 | 5080.00000 | 5069.00000 | 5080.00000 | 21.2970 | 108053.0500 | 5073.62999 2014-01-15 05:02:00 | 5080.00000 | 5090.00000 | 5080.00000 | 5090.00000 | 20.6190 | 104854.7500 | 5085.35000 2014-01-15 05:03:00 | 5093.00000 | 5100.00000 | 5091.00000 | 5098.00000 | 65.4910 | 333826.0400 | 5097.28001 2014-01-15 05:04:00 | 5098.00000 | 5100.00000 | 5095.00000 | 5099.00000 | 90.9670 | 463890.7300 | 5099.54995 2014-01-15 05:05:00 | 5096.00000 | 5105.00000 | 5095.00000 | 5100.00000 | 64.2560 | 327694.4400 | 5099.82995 2014-01-15 05:06:00 | 5105.00000 | 5107.00000 | 5096.00000 | 5100.00000 | 54.9310 | 280202.2600 | 5100.99001 2014-01-15 05:07:00 | 5100.00000 | 5105.00000 | 5100.00000 | 5105.00000 | 2.3470 | 11972.2000 | 5101.07000 2014-01-15 05:08:00 | 5106.00000 | 5106.00000 | 5100.00000 | 5105.00000 | 7.1970 | 36731.4700 | 5103.72000 2014-01-15 05:09:00 | 5104.40000 | 5107.00000 | 5102.00000 | 5107.00000 | 10.4390 | 53288.4400 | 5104.75000 2014-01-15 05:10:00 | 5107.00000 | 5109.00000 | 5107.00000 | 5107.00000 | 3.9020 | 19930.1000 | 5107.66000 2014-01-15 05:11:00 | 5109.00000 | 5109.00000 | 5106.00000 | 5106.00000 | 7.1490 | 36513.4900 | 5107.50000 2014-01-15 05:12:00 | 5106.00000 | 5107.83000 | 5103.00000 | 5106.99000 | 13.0500 | 66640.1000 | 5106.52000 2014-01-15 05:13:00 | 5107.00000 | 5110.00000 | 5103.00000 | 5108.00000 | 11.2130 | 57267.3300 | 5107.23001 2014-01-15 05:14:00 | 5108.00000 | 5108.00000 | 5103.00000 | 5107.00000 | 13.2570 | 67690.6000 | 5106.02999 2014-01-15 05:15:00 | 5105.00000 | 5108.00000 | 5100.00000 | 5103.03000 | 15.1910 | 77538.3800 | 5104.23000 2014-01-15 05:16:00 | 5103.00000 | 5103.00000 | 5085.00000 | 5085.00000 | 20.9870 | 106902.3300 | 5093.73999 2014-01-15 05:17:00 | 5091.00000 | 5091.00000 | 5082.11000 | 5082.20000 | 38.7590 | 197096.3500 | 5085.17999 2014-01-15 05:18:00 | 5089.00000 | 5091.01000 | 5088.99000 | 5091.01000 | 10.5460 | 53677.3300 | 5089.82999 2014-01-15 05:19:00 | 5093.00000 | 5100.00000 | 5091.00000 | 5100.00000 | 19.7110 | 100460.8200 | 5096.69000 2014-01-15 05:20:00 | 5100.00000 | 5103.99000 | 5099.00000 | 5103.99000 | 14.5540 | 74227.7500 | 5100.16001 2014-01-15 05:21:00 | 5103.99000 | 5103.99000 | 5099.00000 | 5100.00000 | 14.2640 | 72772.5600 | 5101.83001 2014-01-15 05:22:00 | 5100.00000 | 5100.00000 | 5093.00000 | 5093.00000 | 8.9770 | 45766.3600 | 5098.17999 2014-01-15 05:23:00 | 5093.00000 | 5097.99000 | 5090.01000 | 5097.00000 | 15.0440 | 76622.5000 | 5093.23001 2014-01-15 05:24:00 | 5097.00000 | 5099.00000 | 5090.01000 | 5096.00000 | 5.5260 | 28166.5900 | 5097.10000 2014-01-15 05:25:00 | 5097.00000 | 5098.00000 | 5096.00000 | 5098.00000 | 9.0600 | 46183.1000 | 5097.47000 2014-01-15 05:26:00 | 5098.00000 | 5098.00000 | 5094.02000 | 5096.00000 | 19.1790 | 97715.5100 | 5094.92000 2014-01-15 05:27:00 | 5096.00000 | 5097.00000 | 5094.02000 | 5097.00000 | 35.3090 | 179878.3200 | 5094.39999 2014-01-15 05:28:00 | 5097.00000 | 5100.00000 | 5094.02000 | 5100.00000 | 85.2691 | 434694.9500 | 5097.91998 2014-01-15 05:29:00 | 5102.00000 | 5117.00000 | 5102.00000 | 5117.00000 | 27.5920 | 141005.4700 | 5110.38001 2014-01-15 05:30:00 | 5119.00000 | 5130.00000 | 5113.61000 | 5130.00000 | 27.6920 | 141831.9300 | 5121.77001 2014-01-15 05:31:00 | 5130.60000 | 5137.00000 | 5130.60000 | 5134.00000 | 23.1720 | 118986.2200 | 5134.91001 2014-01-15 05:32:00 | 5134.00000 | 5140.00000 | 5121.00000 | 5121.00000 | 61.3890 | 315227.6100 | 5134.91999 2014-01-15 05:33:00 | 5121.00000 | 5135.00000 | 5121.00000 | 5128.17000 | 16.5360 | 84784.0600 | 5127.23999 2014-01-15 05:34:00 | 5124.00000 | 5145.00000 | 5124.00000 | 5137.80000 | 31.0420 | 159350.0100 | 5133.37001 2014-01-15 05:35:00 | 5137.80000 | 5137.80000 | 5125.00000 | 5135.00000 | 25.6740 | 131788.4400 | 5133.15002 2014-01-15 05:36:00 | 5134.00000 | 5136.00000 | 5126.00000 | 5131.00000 | 42.9900 | 220674.4600 | 5133.16000 2014-01-15 05:37:00 | 5131.00000 | 5134.74000 | 5126.00000 | 5130.00000 | 29.4380 | 151081.0600 | 5132.17999 2014-01-15 05:38:00 | 5130.00000 | 5134.00000 | 5120.00000 | 5125.00000 | 40.6350 | 208273.6000 | 5125.46996 2014-01-15 05:39:00 | 5120.00000 | 5125.00000 | 5109.00000 | 5119.00000 | 19.3460 | 99024.7900 | 5118.61998 2014-01-15 05:40:00 | 5119.00000 | 5124.00000 | 5110.00000 | 5124.00000 | 35.1680 | 179963.9200 | 5117.25999 2014-01-15 05:41:00 | 5124.00000 | 5135.00000 | 5120.00000 | 5120.00000 | 46.0560 | 235916.0800 | 5122.36996 2014-01-15 05:42:00 | 5121.00000 | 5130.00000 | 5121.00000 | 5121.00000 | 6.4370 | 32981.6600 | 5123.76000 2014-01-15 05:43:00 | 5126.00000 | 5126.12000 | 5120.00000 | 5124.00000 | 53.4200 | 273583.7000 | 5121.37000 2014-01-15 05:44:00 | 5121.00000 | 5124.00000 | 5120.00000 | 5121.00000 | 60.0790 | 307625.5100 | 5120.34999 2014-01-15 05:45:00 | 5120.00000 | 5121.00000 | 5120.00000 | 5120.00000 | 49.7040 | 254496.7400 | 5120.25004 2014-01-15 05:46:00 | 5120.00000 | 5121.00000 | 5116.00000 | 5118.00000 | 60.0489 | 307442.7900 | 5119.86999 2014-01-15 05:47:00 | 5120.00000 | 5120.00000 | 5100.00000 | 5100.00000 | 45.8060 | 233925.3100 | 5106.86996 2014-01-15 05:48:00 | 5116.00000 | 5116.00000 | 5098.96000 | 5100.00000 | 11.0500 | 56369.7900 | 5101.34000 2014-01-15 05:49:00 | 5100.00000 | 5100.00000 | 5095.00000 | 5095.00000 | 21.9730 | 112049.6100 | 5099.42001 2014-01-15 05:50:00 | 5094.00000 | 5094.00000 | 5085.02000 | 5090.00000 | 30.5110 | 155301.6000 | 5090.02001 2014-01-15 05:51:00 | 5088.00000 | 5090.00000 | 5085.01000 | 5087.00000 | 18.9280 | 96303.3000 | 5087.87999 2014-01-15 05:52:00 | 5085.01000 | 5087.00000 | 5080.00000 | 5085.00000 | 40.3950 | 205360.5800 | 5083.80996 2014-01-15 05:53:00 | 5085.00000 | 5088.00000 | 5085.00000 | 5088.00000 | 34.4800 | 175422.2700 | 5087.65000 2014-01-15 05:54:00 | 5087.00000 | 5088.00000 | 5086.00000 | 5087.00000 | 5.6660 | 28823.0500 | 5087.02000 2014-01-15 05:55:00 | 5087.00000 | 5088.00000 | 5086.00000 | 5086.00000 | 13.5490 | 68928.3500 | 5087.34000 2014-01-15 05:56:00 | 5088.00000 | 5099.00000 | 5088.00000 | 5090.10000 | 27.5940 | 140441.8800 | 5089.58002 2014-01-15 05:57:00 | 5091.99000 | 5095.00000 | 5091.00000 | 5095.00000 | 0.8410 | 4282.4200 | 5092.06000 2014-01-15 05:58:00 | 5095.00000 | 5100.00000 | 5093.00000 | 5100.00000 | 15.7450 | 80254.7100 | 5097.14998 2014-01-15 05:59:00 | 5100.00000 | 5106.00000 | 5100.00000 | 5106.00000 | 19.5450 | 99708.4800 | 5101.47998 2014-01-15 06:00:00 | 5107.00000 | 5114.00000 | 5107.00000 | 5114.00000 | 6.5420 | 33437.9800 | 5111.28000 2014-01-15 06:01:00 | 5113.00000 | 5114.00000 | 5110.10000 | 5112.00000 | 4.5020 | 23015.0900 | 5112.19000 2014-01-15 06:02:00 | 5112.81000 | 5117.00000 | 5112.80000 | 5115.00000 | 18.9900 | 97143.7300 | 5115.52000 2014-01-15 06:03:00 | 5113.00000 | 5113.00000 | 5110.00000 | 5110.00000 | 7.8360 | 40057.4900 | 5111.97999 2014-01-15 06:04:00 | 5106.00000 | 5110.00000 | 5100.00000 | 5100.00000 | 22.6320 | 115452.5400 | 5101.30001 2014-01-15 06:05:00 | 5100.00000 | 5100.00000 | 5092.03000 | 5098.00000 | 5.4010 | 27534.9600 | 5098.12000 2014-01-15 06:06:00 | 5098.00000 | 5100.00000 | 5098.00000 | 5098.00000 | 11.5290 | 58791.0400 | 5099.40000 2014-01-15 06:07:00 | 5099.00000 | 5100.00000 | 5099.00000 | 5100.00000 | 22.1090 | 112742.1600 | 5099.38000 2014-01-15 06:08:00 | 5100.00000 | 5100.00000 | 5099.00000 | 5100.00000 | 35.8750 | 182952.3400 | 5099.71996 2014-01-15 06:09:00 | 5100.00000 | 5100.00000 | 5099.00000 | 5100.00000 | 14.7980 | 75469.5000 | 5099.97999 2014-01-15 06:10:00 | 5100.00000 | 5100.00000 | 5095.00000 | 5100.00000 | 5.0960 | 25987.6400 | 5099.61000 2014-01-15 06:11:00 | 5100.00000 | 5118.00000 | 5100.00000 | 5102.10000 | 13.7990 | 70524.1900 | 5110.82000 2014-01-15 06:12:00 | 5102.10000 | 5103.00000 | 5102.10000 | 5103.00000 | 0.0600 | 306.1500 | 5102.55000 2014-01-15 06:13:00 | 5108.00000 | 5108.00000 | 5106.26000 | 5107.55000 | 6.9470 | 35477.5400 | 5106.89000 2014-01-15 06:14:00 | 5108.00000 | 5111.00000 | 5107.60000 | 5107.60000 | 3.8800 | 19821.5400 | 5108.64000 2014-01-15 06:15:00 | 5107.60000 | 5115.11000 | 5106.00000 | 5115.11000 | 6.2160 | 31766.8600 | 5110.50000 2014-01-15 06:16:00 | 5115.11000 | 5118.00000 | 5108.00000 | 5118.00000 | 32.4630 | 166076.8800 | 5115.88002 2014-01-15 06:17:00 | 5118.00000 | 5130.12000 | 5118.00000 | 5130.12000 | 26.0900 | 133600.0300 | 5120.74000 2014-01-15 06:18:00 | 5130.00000 | 5146.00000 | 5130.00000 | 5145.00000 | 15.9340 | 81854.1200 | 5137.07001 2014-01-15 06:19:00 | 5145.00000 | 5149.00000 | 5142.00000 | 5142.00000 | 18.9590 | 97573.6700 | 5146.56000 2014-01-15 06:20:00 | 5142.00000 | 5144.00000 | 5120.10000 | 5128.00000 | 26.7350 | 137409.7400 | 5139.68997 2014-01-15 06:21:00 | 5128.00000 | 5134.00000 | 5125.20000 | 5125.20000 | 10.0180 | 51398.0300 | 5130.57000 2014-01-15 06:22:00 | 5125.20000 | 5143.00000 | 5125.20000 | 5140.00000 | 37.4090 | 192158.1200 | 5136.67999 2014-01-15 06:23:00 | 5140.00000 | 5140.00000 | 5130.00000 | 5137.00000 | 9.2810 | 47631.7700 | 5132.18000 2014-01-15 06:24:00 | 5137.00000 | 5143.00000 | 5132.00000 | 5143.00000 | 30.8000 | 158262.2300 | 5138.38000 2014-01-15 06:25:00 | 5142.00000 | 5144.00000 | 5140.00000 | 5140.00000 | 34.2400 | 176058.6700 | 5141.90000 2014-01-15 06:26:00 | 5140.01000 | 5144.00000 | 5140.00000 | 5141.00000 | 21.7190 | 111640.9700 | 5140.24000 2014-01-15 06:27:00 | 5140.10000 | 5145.00000 | 5140.00000 | 5140.00000 | 33.7180 | 173332.4500 | 5140.64999 2014-01-15 06:28:00 | 5140.60000 | 5140.60000 | 5133.00000 | 5133.00000 | 8.1000 | 41621.8600 | 5138.50000 2014-01-15 06:29:00 | 5133.00000 | 5138.00000 | 5120.00000 | 5125.20000 | 20.9150 | 107336.9000 | 5132.04998 2014-01-15 06:30:00 | 5133.00000 | 5138.00000 | 5125.20000 | 5132.00000 | 19.0440 | 97743.0400 | 5132.48001 2014-01-15 06:31:00 | 5128.88000 | 5138.00000 | 5126.10000 | 5138.00000 | 24.3660 | 125094.7300 | 5133.98998 2014-01-15 06:32:00 | 5138.00000 | 5140.00000 | 5130.00000 | 5130.00000 | 11.6020 | 59572.6700 | 5134.69000 2014-01-15 06:33:00 | 5131.00000 | 5131.00000 | 5121.00000 | 5121.00000 | 38.3040 | 196454.3700 | 5128.82003 2014-01-15 06:34:00 | 5120.22000 | 5121.00000 | 5111.00000 | 5111.00000 | 10.4770 | 53634.4500 | 5119.25999 2014-01-15 06:35:00 | 5111.00000 | 5111.00000 | 5090.11000 | 5100.00000 | 34.0440 | 173601.6100 | 5099.33003 2014-01-15 06:36:00 | 5096.00000 | 5100.00000 | 5090.11000 | 5100.00000 | 14.2610 | 72715.5100 | 5098.91000 2014-01-15 06:37:00 | 5100.00000 | 5101.00000 | 5093.00000 | 5101.00000 | 11.8130 | 60241.2000 | 5099.57001 2014-01-15 06:38:00 | 5098.00000 | 5101.00000 | 5093.89000 | 5098.00000 | 14.5420 | 74088.4200 | 5094.79001 2014-01-15 06:39:00 | 5095.00000 | 5099.00000 | 5085.00000 | 5085.00000 | 21.5880 | 109881.2900 | 5089.91999 2014-01-15 06:40:00 | 5082.00000 | 5099.99000 | 5074.00000 | 5099.99000 | 31.0880 | 157946.3200 | 5080.61999 2014-01-15 06:41:00 | 5084.00000 | 5094.00000 | 5080.00000 | 5094.00000 | 2.7030 | 13744.5500 | 5084.92000 2014-01-15 06:42:00 | 5085.00000 | 5094.00000 | 5082.00000 | 5094.00000 | 11.3700 | 57847.8300 | 5087.76000 2014-01-15 06:43:00 | 5094.00000 | 5100.00000 | 5083.00000 | 5100.00000 | 13.0720 | 66576.4500 | 5093.06001 2014-01-15 06:44:00 | 5095.00000 | 5100.00000 | 5085.00000 | 5099.24000 | 18.3250 | 93388.8600 | 5096.24998 2014-01-15 06:45:00 | 5099.00000 | 5101.00000 | 5090.00000 | 5100.00000 | 17.6350 | 89880.3800 | 5096.69998 2014-01-15 06:46:00 | 5100.00000 | 5100.00000 | 5090.00000 | 5100.00000 | 20.0310 | 102067.3100 | 5095.47000 2014-01-15 06:47:00 | 5099.00000 | 5105.60000 | 5095.00000 | 5100.00000 | 28.5030 | 145361.4800 | 5099.87002 2014-01-15 06:48:00 | 5101.00000 | 5101.00000 | 5100.00000 | 5100.77000 | 3.1430 | 16029.7200 | 5100.13000 2014-01-15 06:49:00 | 5100.00000 | 5105.00000 | 5100.00000 | 5100.00000 | 3.9100 | 19942.7300 | 5100.44000 2014-01-15 06:50:00 | 5100.01000 | 5105.00000 | 5100.00000 | 5100.00000 | 8.4680 | 43187.4000 | 5100.07000 2014-01-15 06:51:00 | 5097.00000 | 5097.00000 | 5085.00000 | 5090.08000 | 15.5700 | 79262.4700 | 5090.72000 2014-01-15 06:52:00 | 5090.08000 | 5093.00000 | 5084.00000 | 5090.00000 | 2.2090 | 11245.3600 | 5090.70000 2014-01-15 06:53:00 | 5087.12000 | 5092.00000 | 5082.00000 | 5084.00000 | 9.5820 | 48716.9300 | 5084.21000 2014-01-15 06:54:00 | 5085.00000 | 5085.01000 | 5084.00000 | 5085.00000 | 4.0690 | 20689.9800 | 5084.78000 2014-01-15 06:55:00 | 5085.00000 | 5085.10000 | 5085.00000 | 5085.10000 | 1.5710 | 7988.6100 | 5085.04000 2014-01-15 06:56:00 | 5083.01000 | 5089.00000 | 5083.01000 | 5088.88000 | 5.8720 | 29856.4300 | 5084.54000 2014-01-15 06:57:00 | 5086.60000 | 5088.00000 | 5086.00000 | 5086.20000 | 3.2880 | 16723.2800 | 5086.16000 2014-01-15 06:58:00 | 5086.00000 | 5088.00000 | 5083.01000 | 5083.01000 | 7.4910 | 38093.9300 | 5085.29000 2014-01-15 06:59:00 | 5088.00000 | 5091.80000 | 5085.00000 | 5085.00000 | 1.9350 | 9844.8100 | 5087.76000 2014-01-15 07:00:00 | 5083.02000 | 5085.00000 | 5080.01000 | 5085.00000 | 15.0050 | 76264.1100 | 5082.57999 2014-01-15 07:01:00 | 5085.00000 | 5085.00000 | 5080.60000 | 5085.00000 | 4.6300 | 23536.4700 | 5083.47000 2014-01-15 07:02:00 | 5085.00000 | 5085.00000 | 5071.00000 | 5080.60000 | 48.7950 | 247913.0000 | 5080.69995 2014-01-15 07:03:00 | 5080.00000 | 5080.60000 | 5075.00000 | 5075.00000 | 19.7780 | 100473.0400 | 5080.03999 2014-01-15 07:04:00 | 5077.44000 | 5080.60000 | 5075.00000 | 5080.60000 | 11.4580 | 58208.3900 | 5080.15000 2014-01-15 07:05:00 | 5080.60000 | 5080.60000 | 5076.00000 | 5080.60000 | 42.5190 | 216007.4200 | 5080.25999 2014-01-15 07:06:00 | 5080.60000 | 5091.00000 | 5076.00000 | 5091.00000 | 25.7060 | 130599.2100 | 5080.49998 2014-01-15 07:07:00 | 5090.99000 | 5091.00000 | 5090.99000 | 5091.00000 | 2.4690 | 12569.6700 | 5091.00000 2014-01-15 07:08:00 | 5091.00000 | 5091.00000 | 5089.88000 | 5090.00000 | 5.8250 | 29650.9700 | 5090.29999 2014-01-15 07:09:00 | 5091.00000 | 5092.00000 | 5091.00000 | 5092.00000 | 7.9980 | 40718.3800 | 5091.07000 2014-01-15 07:10:00 | 5093.00000 | 5098.00000 | 5093.00000 | 5095.00000 | 3.2200 | 16411.4900 | 5096.74000 2014-01-15 07:11:00 | 5095.00000 | 5100.00000 | 5094.00000 | 5100.00000 | 7.3220 | 37327.9200 | 5098.05000 2014-01-15 07:12:00 | 5100.00000 | 5100.10000 | 5096.20000 | 5100.00000 | 21.3650 | 108960.3200 | 5099.93998 2014-01-15 07:13:00 | 5100.00000 | 5100.00000 | 5100.00000 | 5100.00000 | 4.9070 | 25025.7000 | 5100.00000 2014-01-15 07:14:00 | 5099.00000 | 5099.00000 | 5093.90000 | 5093.90000 | 7.2280 | 36828.1800 | 5095.21000 2014-01-15 07:15:00 | 5093.10000 | 5098.40000 | 5093.00000 | 5093.00000 | 11.3170 | 57640.3200 | 5093.24999 2014-01-15 07:16:00 | 5092.00000 | 5097.00000 | 5092.00000 | 5097.00000 | 2.9660 | 15107.2600 | 5093.48000 2014-01-15 07:17:00 | 5093.10000 | 5096.00000 | 5092.00000 | 5096.00000 | 8.1710 | 41621.3200 | 5093.79000 2014-01-15 07:18:00 | 5095.02000 | 5095.02000 | 5086.11000 | 5086.11000 | 4.9760 | 25332.7900 | 5091.00000 2014-01-15 07:19:00 | 5090.00000 | 5090.00000 | 5090.00000 | 5090.00000 | 1.4000 | 7126.0000 | 5090.00000 2014-01-15 07:20:00 | 5086.20000 | 5086.20000 | 5085.00000 | 5086.20000 | 4.7530 | 24171.0200 | 5085.42000 2014-01-15 07:21:00 | 5086.20000 | 5086.20000 | 5080.00000 | 5080.00000 | 13.2900 | 67571.8200 | 5084.41000 2014-01-15 07:22:00 | 5081.00000 | 5081.00000 | 5077.00000 | 5079.00000 | 8.3330 | 42325.5400 | 5079.27000 2014-01-15 07:23:00 | 5077.10000 | 5079.00000 | 5077.00000 | 5079.00000 | 8.3250 | 42278.9100 | 5078.55001 2014-01-15 07:24:00 | 5080.00000 | 5080.00000 | 5079.00000 | 5080.00000 | 38.8630 | 197422.8400 | 5079.97002 2014-01-15 07:25:00 | 5080.00000 | 5080.00000 | 5079.00000 | 5079.00000 | 5.2150 | 26489.6300 | 5079.50999 2014-01-15 07:26:00 | 5078.00000 | 5079.00000 | 5075.00000 | 5075.00000 | 24.4090 | 123905.7500 | 5076.23000 2014-01-15 07:27:00 | 5071.00000 | 5072.00000 | 5070.88000 | 5072.00000 | 4.8480 | 24587.0900 | 5071.59000 2014-01-15 07:28:00 | 5075.00000 | 5075.00000 | 5072.03000 | 5074.00000 | 2.2470 | 11402.5400 | 5074.56000 2014-01-15 07:29:00 | 5074.00000 | 5079.00000 | 5072.03000 | 5079.00000 | 30.1550 | 153017.7200 | 5074.36997 2014-01-15 07:30:00 | 5079.00000 | 5080.00000 | 5075.00000 | 5075.00000 | 8.1310 | 41298.4000 | 5079.13000 2014-01-15 07:31:00 | 5080.00000 | 5080.00000 | 5077.00000 | 5077.00000 | 3.2140 | 16326.4800 | 5079.80000 2014-01-15 07:32:00 | . | . | . | . | . | . | . 2014-01-15 07:33:00 | 5077.09000 | 5077.09000 | 5075.00000 | 5077.00000 | 16.2990 | 82748.0200 | 5076.88000 2014-01-15 07:34:00 | 5078.00000 | 5078.00000 | 5077.02000 | 5077.10000 | 3.1100 | 15790.5200 | 5077.34000 2014-01-15 07:35:00 | 5078.00000 | 5080.00000 | 5078.00000 | 5079.88000 | 5.1910 | 26366.7600 | 5079.32000 2014-01-15 07:36:00 | 5080.00000 | 5089.99000 | 5079.88000 | 5089.99000 | 6.0720 | 30866.6600 | 5083.44000 2014-01-15 07:37:00 | 5088.98000 | 5089.99000 | 5086.00000 | 5086.00000 | 2.5600 | 13025.2700 | 5088.00000 2014-01-15 07:38:00 | 5086.00000 | 5090.00000 | 5081.00000 | 5081.00000 | 15.6710 | 79738.5800 | 5088.29000 2014-01-15 07:39:00 | 5088.00000 | 5089.00000 | 5088.00000 | 5089.00000 | 3.2580 | 16578.9600 | 5088.69000 2014-01-15 07:40:00 | 5090.00000 | 5090.00000 | 5090.00000 | 5090.00000 | 2.8000 | 14252.0000 | 5090.00000 2014-01-15 07:41:00 | . | . | . | . | . | . | . 2014-01-15 07:42:00 | 5091.00000 | 5091.00000 | 5089.99000 | 5089.99000 | 3.1770 | 16171.2100 | 5090.09000 2014-01-15 07:43:00 | 5088.19000 | 5089.00000 | 5088.00000 | 5089.00000 | 1.6980 | 8640.6600 | 5088.73000 2014-01-15 07:44:00 | 5089.00000 | 5089.00000 | 5089.00000 | 5089.00000 | 0.8930 | 4544.4800 | 5089.00000 2014-01-15 07:45:00 | 5088.99000 | 5093.00000 | 5088.99000 | 5093.00000 | 4.6520 | 23682.8900 | 5090.90000 2014-01-15 07:46:00 | 5095.00000 | 5098.00000 | 5093.00000 | 5097.75000 | 5.7350 | 29232.8600 | 5097.26999 2014-01-15 07:47:00 | 5097.75000 | 5099.90000 | 5097.75000 | 5099.90000 | 16.0150 | 81653.8800 | 5098.58998 2014-01-15 07:48:00 | 5099.00000 | 5104.00000 | 5099.00000 | 5104.00000 | 30.3470 | 154844.4800 | 5102.45998 2014-01-15 07:49:00 | 5103.99000 | 5104.00000 | 5101.98000 | 5104.00000 | 6.8520 | 34968.4000 | 5103.39000 2014-01-15 07:50:00 | 5103.96000 | 5105.00000 | 5101.99000 | 5103.99000 | 7.3200 | 37362.7100 | 5104.20000 2014-01-15 07:51:00 | 5104.98000 | 5109.00000 | 5104.98000 | 5108.00000 | 14.5180 | 74121.0100 | 5105.45999 2014-01-15 07:52:00 | 5107.98000 | 5110.00000 | 5106.00000 | 5107.00000 | 20.0210 | 102245.4000 | 5106.91000 2014-01-15 07:53:00 | 5107.00000 | 5109.99000 | 5105.00000 | 5109.99000 | 20.3090 | 103716.7700 | 5106.94000 2014-01-15 07:54:00 | 5110.00000 | 5113.00000 | 5107.00000 | 5113.00000 | 10.6090 | 54219.3800 | 5110.70000 2014-01-15 07:55:00 | 5112.00000 | 5115.00000 | 5105.01000 | 5113.00000 | 18.2430 | 93247.3400 | 5111.40001 2014-01-15 07:56:00 | 5109.00000 | 5110.00000 | 5105.00000 | 5105.00000 | 9.5250 | 48636.6500 | 5106.20999 2014-01-15 07:57:00 | 5105.00000 | 5105.00000 | 5100.00000 | 5100.00000 | 21.1750 | 108027.6000 | 5101.65998 2014-01-15 07:58:00 | 5104.00000 | 5104.96000 | 5094.03000 | 5100.00000 | 7.0600 | 36003.1000 | 5099.59000 2014-01-15 07:59:00 | 5095.00000 | 5099.00000 | 5091.00000 | 5099.00000 | 4.3910 | 22373.9800 | 5095.42000 2014-01-15 08:00:00 | 5097.00000 | 5119.00000 | 5094.00000 | 5112.00000 | 18.4080 | 93922.8800 | 5102.28999 2014-01-15 08:01:00 | 5112.00000 | 5125.00000 | 5111.99000 | 5125.00000 | 35.9290 | 183904.1800 | 5118.53999 2014-01-15 08:02:00 | 5125.00000 | 5130.00000 | 5120.00000 | 5120.01000 | 25.9400 | 132915.7100 | 5123.97000 2014-01-15 08:03:00 | 5124.99000 | 5124.99000 | 5119.99000 | 5119.99000 | 17.0150 | 87138.6100 | 5121.27998 2014-01-15 08:04:00 | 5120.00000 | 5120.00000 | 5113.00000 | 5113.00000 | 6.5430 | 33471.8700 | 5115.68000 2014-01-15 08:05:00 | 5115.00000 | 5120.12000 | 5110.00000 | 5114.40000 | 6.3210 | 32332.1700 | 5115.04000 2014-01-15 08:06:00 | 5120.12000 | 5120.12000 | 5110.00000 | 5110.00000 | 13.3400 | 68258.7100 | 5116.84000 2014-01-15 08:07:00 | 5110.00000 | 5115.00000 | 5110.00000 | 5115.00000 | 6.6550 | 34024.8800 | 5112.67999 2014-01-15 08:08:00 | 5115.00000 | 5115.00000 | 5111.00000 | 5115.00000 | 4.8320 | 24707.6800 | 5113.34000 2014-01-15 08:09:00 | 5115.00000 | 5115.00000 | 5110.00000 | 5112.00000 | 7.0730 | 36159.6300 | 5112.35000 2014-01-15 08:10:00 | 5111.20000 | 5115.00000 | 5111.20000 | 5115.00000 | 5.1760 | 26466.1700 | 5113.25000 2014-01-15 08:11:00 | 5111.20000 | 5115.00000 | 5111.20000 | 5114.00000 | 10.6500 | 54441.1600 | 5111.85000 2014-01-15 08:12:00 | 5114.00000 | 5116.00000 | 5114.00000 | 5116.00000 | 5.5520 | 28398.1100 | 5114.93000 2014-01-15 08:13:00 | 5116.00000 | 5119.00000 | 5116.00000 | 5118.00000 | 10.0990 | 51690.8800 | 5118.42000 2014-01-15 08:14:00 | 5117.90000 | 5118.78000 | 5116.00000 | 5118.00000 | 6.5820 | 33684.0500 | 5117.60000 2014-01-15 08:15:00 | 5118.00000 | 5120.00000 | 5118.00000 | 5120.00000 | 13.8340 | 70817.5300 | 5119.09001 2014-01-15 08:16:00 | 5120.00000 | 5123.20000 | 5120.00000 | 5122.00000 | 4.1310 | 21158.5500 | 5121.89000 2014-01-15 08:17:00 | 5120.00000 | 5120.00000 | 5119.99999 | 5120.00000 | 8.4750 | 43392.0000 | 5119.99999 2014-01-15 08:18:00 | 5119.00000 | 5119.00000 | 5118.00000 | 5118.00000 | 14.2060 | 72706.9200 | 5118.03999 2014-01-15 08:19:00 | 5119.00000 | 5119.00000 | 5115.00000 | 5118.00000 | 6.2330 | 31889.8500 | 5116.29000 2014-01-15 08:20:00 | 5118.00000 | 5119.00000 | 5118.00000 | 5119.00000 | 3.7690 | 19290.7300 | 5118.26000 2014-01-15 08:21:00 | 5119.00000 | 5119.99000 | 5119.00000 | 5119.99000 | 1.0000 | 5119.5000 | 5119.50000 2014-01-15 08:22:00 | 5119.50000 | 5119.50000 | 5118.00000 | 5118.00000 | 3.5600 | 18221.2700 | 5118.33000 2014-01-15 08:23:00 | 5118.00000 | 5118.00000 | 5118.00000 | 5118.00000 | 0.6000 | 3070.8000 | 5118.00000 2014-01-15 08:24:00 | 5118.00000 | 5118.00000 | 5118.00000 | 5118.00000 | 0.0070 | 35.8300 | 5118.00000 2014-01-15 08:25:00 | 5116.10000 | 5116.10000 | 5115.00000 | 5115.00000 | 15.4460 | 79010.4100 | 5115.26999 2014-01-15 08:26:00 | 5115.00000 | 5115.00000 | 5112.01000 | 5115.00000 | 2.2500 | 11504.7500 | 5113.22000 2014-01-15 08:27:00 | 5114.00000 | 5114.00000 | 5110.00000 | 5110.00000 | 7.9940 | 40866.6200 | 5112.16001 2014-01-15 08:28:00 | 5110.00000 | 5112.00000 | 5101.00000 | 5111.30000 | 10.8000 | 55135.3100 | 5105.12000 2014-01-15 08:29:00 | 5105.00000 | 5106.00000 | 5105.00000 | 5106.00000 | 1.7100 | 8729.5600 | 5105.01000 2014-01-15 08:30:00 | 5105.00000 | 5105.00000 | 5101.00000 | 5102.00000 | 2.2100 | 11273.4700 | 5101.12000 2014-01-15 08:31:00 | 5102.00000 | 5102.00000 | 5101.00000 | 5102.00000 | 7.8410 | 39999.2900 | 5101.30000 2014-01-15 08:32:00 | 5102.00000 | 5102.00000 | 5092.00000 | 5100.00000 | 17.1500 | 87465.7100 | 5100.04000 2014-01-15 08:33:00 | 5099.00000 | 5100.00000 | 5099.00000 | 5100.00000 | 18.0460 | 92032.3600 | 5099.87999 2014-01-15 08:34:00 | 5100.00000 | 5109.00000 | 5100.00000 | 5108.89000 | 16.0650 | 81955.2900 | 5101.47998 2014-01-15 08:35:00 | 5109.00000 | 5110.90000 | 5109.00000 | 5110.90000 | 13.7290 | 70154.5700 | 5109.95000 2014-01-15 08:36:00 | 5110.00000 | 5110.00000 | 5106.00000 | 5107.20000 | 1.7280 | 8824.0400 | 5106.50000 2014-01-15 08:37:00 | 5107.20000 | 5107.20000 | 5106.00000 | 5106.00000 | 2.0090 | 10258.7500 | 5106.40000 2014-01-15 08:38:00 | 5107.20000 | 5108.00000 | 5105.00000 | 5105.00000 | 1.6260 | 8301.6200 | 5105.55000 2014-01-15 08:39:00 | 5109.88000 | 5109.88000 | 5105.00000 | 5109.00000 | 1.8610 | 9506.8400 | 5108.46000 2014-01-15 08:40:00 | . | . | . | . | . | . | . 2014-01-15 08:41:00 | 5109.00000 | 5109.00000 | 5109.00000 | 5109.00000 | 1.7060 | 8715.9500 | 5109.00000 2014-01-15 08:42:00 | 5106.00000 | 5110.50000 | 5106.00000 | 5109.00000 | 2.7970 | 14290.2700 | 5109.14000 2014-01-15 08:43:00 | 5106.00000 | 5106.00000 | 5106.00000 | 5106.00000 | 0.0480 | 245.0900 | 5106.00000 2014-01-15 08:44:00 | 5106.00000 | 5106.00000 | 5101.00000 | 5101.00000 | 5.3590 | 27348.9500 | 5103.37000 2014-01-15 08:45:00 | 5101.00000 | 5101.00000 | 5099.99000 | 5100.00000 | 8.5740 | 43728.9900 | 5100.19001 2014-01-15 08:46:00 | 5099.99000 | 5110.90000 | 5099.00000 | 5110.90000 | 15.8070 | 80644.6900 | 5101.82999 2014-01-15 08:47:00 | 5106.66000 | 5106.66000 | 5100.00000 | 5100.00000 | 7.9810 | 40709.8700 | 5100.85000 2014-01-15 08:48:00 | 5100.00000 | 5100.00000 | 5095.00000 | 5095.00000 | 3.6170 | 18434.6100 | 5096.66000 2014-01-15 08:49:00 | 5095.00000 | 5098.60000 | 5095.00000 | 5098.60000 | 8.6670 | 44186.6300 | 5098.25999 2014-01-15 08:50:00 | 5098.00000 | 5099.00000 | 5098.00000 | 5099.00000 | 8.6180 | 43939.9200 | 5098.62000 2014-01-15 08:51:00 | 5099.00000 | 5099.00000 | 5095.00000 | 5099.00000 | 8.5990 | 43836.7600 | 5097.89000 2014-01-15 08:52:00 | 5100.00000 | 5100.00000 | 5095.00000 | 5095.00000 | 2.5280 | 12887.8000 | 5098.02000 2014-01-15 08:53:00 | 5100.00000 | 5105.55000 | 5100.00000 | 5105.55000 | 2.6410 | 13471.8800 | 5101.05000 2014-01-15 08:54:00 | . | . | . | . | . | . | . 2014-01-15 08:55:00 | 5102.00000 | 5102.00000 | 5095.00000 | 5095.00000 | 2.5200 | 12843.0000 | 5096.43000 2014-01-15 08:56:00 | 5096.00000 | 5096.00000 | 5092.20000 | 5092.20000 | 13.1100 | 66768.2400 | 5092.92000 2014-01-15 08:57:00 | 5097.77000 | 5100.00000 | 5092.00000 | 5092.20000 | 5.1910 | 26449.5100 | 5095.26000 2014-01-15 08:58:00 | 5092.20000 | 5092.20000 | 5092.00000 | 5092.00000 | 1.6120 | 8208.4300 | 5092.08000 2014-01-15 08:59:00 | 5092.00000 | 5092.20000 | 5088.00000 | 5088.00000 | 20.0420 | 102046.0500 | 5091.61001 2014-01-15 09:00:00 | 5087.00000 | 5087.00000 | 5083.00000 | 5083.00000 | 17.4870 | 88911.3900 | 5084.42999 2014-01-15 09:01:00 | 5087.00000 | 5096.00000 | 5082.00000 | 5096.00000 | 6.4400 | 32761.1800 | 5087.14000 2014-01-15 09:02:00 | 5086.00000 | 5093.00000 | 5086.00000 | 5093.00000 | 8.6160 | 43858.8900 | 5090.39999 2014-01-15 09:03:00 | 5090.00000 | 5093.00000 | 5090.00000 | 5093.00000 | 0.7030 | 3580.3500 | 5092.95000 2014-01-15 09:04:00 | 5093.00000 | 5094.00000 | 5088.10000 | 5088.10000 | 4.5050 | 22934.7700 | 5090.96000 2014-01-15 09:05:00 | 5087.11000 | 5090.00000 | 5083.10000 | 5086.66000 | 14.2560 | 72506.4000 | 5086.02999 2014-01-15 09:06:00 | 5086.31000 | 5091.89000 | 5083.52000 | 5091.89000 | 17.5500 | 89242.9600 | 5085.07000 2014-01-15 09:07:00 | 5091.89000 | 5091.89000 | 5087.00000 | 5091.00000 | 14.9210 | 75952.9500 | 5090.34000 2014-01-15 09:08:00 | 5088.91000 | 5091.89000 | 5087.27000 | 5089.78000 | 25.7950 | 131280.9900 | 5089.39997 2014-01-15 09:09:00 | 5091.89000 | 5093.00000 | 5087.00000 | 5087.00000 | 7.2920 | 37114.0000 | 5089.69000 2014-01-15 09:10:00 | 5087.00000 | 5093.00000 | 5085.02000 | 5092.00000 | 39.0560 | 198794.5100 | 5089.98997 2014-01-15 09:11:00 | 5092.50000 | 5093.00000 | 5087.70000 | 5090.00000 | 4.2230 | 21501.1000 | 5091.43000 2014-01-15 09:12:00 | 5092.74000 | 5092.86000 | 5090.71000 | 5092.00000 | 18.0460 | 91899.7400 | 5092.52999 2014-01-15 09:13:00 | 5092.00000 | 5092.00000 | 5089.10000 | 5090.00000 | 1.1490 | 5849.0400 | 5090.55000 2014-01-15 09:14:00 | 5095.71000 | 5098.00000 | 5089.33000 | 5096.45000 | 30.8350 | 157076.0400 | 5094.07997 2014-01-15 09:15:00 | 5090.00000 | 5098.00000 | 5090.00000 | 5097.00000 | 15.2830 | 77843.5500 | 5093.47001 2014-01-15 09:16:00 | 5093.00000 | 5097.00000 | 5089.10000 | 5090.00000 | 13.9920 | 71245.3300 | 5091.86001 2014-01-15 09:17:00 | 5090.00000 | 5096.00000 | 5089.10000 | 5095.90000 | 31.0340 | 158079.3100 | 5093.75002 2014-01-15 09:18:00 | 5092.55000 | 5096.00000 | 5092.00000 | 5096.00000 | 48.6110 | 247649.3600 | 5094.51001 2014-01-15 09:19:00 | 5093.00000 | 5097.00000 | 5091.30000 | 5097.00000 | 10.6580 | 54294.4300 | 5094.24000 2014-01-15 09:20:00 | 5094.84000 | 5097.00000 | 5091.11000 | 5091.53000 | 34.8780 | 177658.1700 | 5093.69999 2014-01-15 09:21:00 | 5091.51000 | 5099.99000 | 5091.51000 | 5097.10000 | 5.8770 | 29960.4600 | 5097.92000 2014-01-15 09:22:00 | 5097.11000 | 5099.00000 | 5092.10000 | 5092.10000 | 6.7760 | 34538.4800 | 5097.17999 2014-01-15 09:23:00 | 5097.08000 | 5097.70000 | 5090.10000 | 5096.00000 | 20.8620 | 106237.3400 | 5092.39001 2014-01-15 09:24:00 | 5096.01000 | 5098.00000 | 5096.00000 | 5096.61000 | 3.7940 | 19336.8700 | 5096.70000 2014-01-15 09:25:00 | 5096.02000 | 5096.02000 | 5095.90000 | 5096.00000 | 6.7500 | 34397.9400 | 5095.99000 2014-01-15 09:26:00 | 5096.00000 | 5096.00000 | 5092.11000 | 5096.00000 | 29.4500 | 150016.6300 | 5093.94000 2014-01-15 09:27:00 | 5096.00000 | 5100.00000 | 5096.00000 | 5099.99000 | 5.6970 | 29048.5200 | 5098.92000 2014-01-15 09:28:00 | 5099.98000 | 5105.00000 | 5099.98000 | 5105.00000 | 5.2150 | 26608.6600 | 5102.32999 2014-01-15 09:29:00 | 5105.00000 | 5107.00000 | 5101.00000 | 5101.00000 | 7.7740 | 39681.1200 | 5104.34001 2014-01-15 09:30:00 | 5102.02000 | 5102.02000 | 5099.98000 | 5102.00000 | 6.6280 | 33811.0200 | 5101.24000 2014-01-15 09:31:00 | 5101.00000 | 5103.00000 | 5099.00000 | 5103.00000 | 14.2380 | 72640.4600 | 5101.86999 2014-01-15 09:32:00 | 5103.02000 | 5107.00000 | 5102.03000 | 5106.00000 | 10.8270 | 55275.4500 | 5105.32999 2014-01-15 09:33:00 | 5106.02000 | 5107.00000 | 5105.98000 | 5106.98000 | 11.8430 | 60476.2400 | 5106.50001 2014-01-15 09:34:00 | 5106.91000 | 5106.91000 | 5104.33000 | 5105.00000 | 5.2340 | 26719.6000 | 5105.00000 2014-01-15 09:35:00 | 5105.00000 | 5109.00000 | 5105.00000 | 5108.99000 | 17.7790 | 90827.6300 | 5108.70000 2014-01-15 09:36:00 | 5108.99000 | 5110.00000 | 5108.99000 | 5110.00000 | 12.5280 | 64014.8100 | 5109.74000 2014-01-15 09:37:00 | 5110.00000 | 5110.90000 | 5109.98000 | 5110.90000 | 1.5500 | 7921.7700 | 5110.82000 2014-01-15 09:38:00 | 5110.96000 | 5115.00000 | 5110.95000 | 5114.99000 | 7.7850 | 39800.6400 | 5112.47999 2014-01-15 09:39:00 | 5115.00000 | 5120.00000 | 5111.87000 | 5111.90000 | 26.5230 | 135689.1600 | 5115.91002 2014-01-15 09:40:00 | 5111.91000 | 5111.92000 | 5110.00000 | 5110.00000 | 6.6850 | 34162.6200 | 5110.33999 2014-01-15 09:41:00 | 5110.95000 | 5124.33000 | 5109.96000 | 5116.55000 | 61.5480 | 315020.5300 | 5118.28998 2014-01-15 09:42:00 | 5119.99000 | 5124.00000 | 5112.00000 | 5121.00000 | 23.3200 | 119386.6100 | 5119.49000 2014-01-15 09:43:00 | 5121.00000 | 5124.99000 | 5116.00000 | 5116.00000 | 20.7850 | 106479.1300 | 5122.87998 2014-01-15 09:44:00 | 5116.00000 | 5122.97000 | 5116.00000 | 5121.71000 | 31.1540 | 159515.1400 | 5120.21002 2014-01-15 09:45:00 | 5117.57000 | 5123.00000 | 5117.21000 | 5120.00000 | 33.9340 | 173757.1200 | 5120.44003 2014-01-15 09:46:00 | 5120.00000 | 5125.00000 | 5117.00000 | 5124.99000 | 42.3810 | 217143.5100 | 5123.61001 2014-01-15 09:47:00 | 5124.99000 | 5124.99000 | 5115.00000 | 5117.00000 | 17.7840 | 90999.7700 | 5116.95001 2014-01-15 09:48:00 | 5116.00000 | 5119.84000 | 5115.10000 | 5117.00000 | 80.8660 | 413860.1100 | 5117.84994 2014-01-15 09:49:00 | 5117.00000 | 5117.00000 | 5109.99000 | 5115.00000 | 5.1630 | 26411.4800 | 5115.53000 2014-01-15 09:50:00 | 5108.98000 | 5115.00000 | 5108.98000 | 5110.03000 | 103.2820 | 527962.0200 | 5111.85004 2014-01-15 09:51:00 | 5110.03000 | 5115.00000 | 5100.00000 | 5100.00000 | 44.7600 | 228497.6500 | 5104.95000 2014-01-15 09:52:00 | 5107.93000 | 5109.98000 | 5100.05000 | 5101.54000 | 46.0870 | 235175.7600 | 5102.86997 2014-01-15 09:53:00 | 5104.99000 | 5105.00000 | 5104.00000 | 5105.00000 | 3.8980 | 19898.7000 | 5104.85000 2014-01-15 09:54:00 | 5103.20000 | 5104.00000 | 5103.00000 | 5104.00000 | 3.2620 | 16647.6400 | 5103.51000 2014-01-15 09:55:00 | 5104.00000 | 5105.00000 | 5100.10000 | 5103.00000 | 11.0060 | 56143.4700 | 5101.16999 2014-01-15 09:56:00 | 5103.00000 | 5105.00000 | 5100.10000 | 5105.00000 | 43.4990 | 221986.3200 | 5103.24999 2014-01-15 09:57:00 | 5104.87000 | 5104.88000 | 5100.50000 | 5104.88000 | 13.0510 | 66598.6100 | 5102.95000 2014-01-15 09:58:00 | 5104.90000 | 5104.90000 | 5101.10000 | 5104.67000 | 53.8070 | 274563.7900 | 5102.74997 2014-01-15 09:59:00 | 5104.68000 | 5104.68000 | 5100.10000 | 5104.01000 | 3.4720 | 17715.0500 | 5102.26000 2014-01-15 10:00:00 | 5103.99000 | 5109.98000 | 5103.95000 | 5109.98000 | 21.4340 | 109419.5700 | 5104.95002 2014-01-15 10:01:00 | 5109.98000 | 5118.00000 | 5109.96000 | 5118.00000 | 19.7790 | 101165.5700 | 5114.80000 2014-01-15 10:02:00 | 5119.99000 | 5121.60000 | 5117.00000 | 5121.58000 | 10.8960 | 55785.0800 | 5119.77999 2014-01-15 10:03:00 | 5121.57000 | 5125.00000 | 5121.57000 | 5122.00000 | 11.6520 | 59696.4700 | 5123.28000 2014-01-15 10:04:00 | 5124.90000 | 5125.02000 | 5122.01000 | 5125.02000 | 7.9950 | 40968.1800 | 5124.21999 2014-01-15 10:05:00 | 5125.02000 | 5131.00000 | 5124.03000 | 5129.99000 | 47.8720 | 245522.7700 | 5128.73002 2014-01-15 10:06:00 | 5126.01000 | 5130.00000 | 5126.00000 | 5126.00000 | 14.7510 | 75662.0800 | 5129.28000 2014-01-15 10:07:00 | 5124.00000 | 5125.00000 | 5119.99000 | 5119.99000 | 17.8030 | 91171.7700 | 5121.15001 2014-01-15 10:08:00 | 5119.99000 | 5129.00000 | 5116.83000 | 5128.00000 | 56.5680 | 289796.7400 | 5122.97998 2014-01-15 10:09:00 | 5128.00000 | 5135.00000 | 5128.00000 | 5130.00000 | 15.8680 | 81410.7500 | 5130.49999 2014-01-15 10:10:00 | 5130.01000 | 5139.98000 | 5130.00000 | 5133.00000 | 24.2370 | 124457.9100 | 5135.03999 2014-01-15 10:11:00 | 5133.00000 | 5138.90000 | 5132.96000 | 5132.96000 | 38.7320 | 198958.7900 | 5136.81001 2014-01-15 10:12:00 | 5132.96000 | 5135.00000 | 5130.00000 | 5131.10000 | 11.9320 | 61234.9400 | 5131.99000 2014-01-15 10:13:00 | 5131.00000 | 5133.82000 | 5130.00000 | 5132.34000 | 34.4380 | 176748.4900 | 5132.36999 2014-01-15 10:14:00 | 5131.00000 | 5132.80000 | 5130.00000 | 5131.10000 | 16.1880 | 83061.4900 | 5131.04999 2014-01-15 10:15:00 | 5131.00000 | 5135.00000 | 5130.10000 | 5133.00000 | 15.2470 | 78266.4900 | 5133.23999 2014-01-15 10:16:00 | 5133.00000 | 5137.96000 | 5130.10000 | 5133.50000 | 36.5570 | 187648.6400 | 5133.03998 2014-01-15 10:17:00 | 5133.50000 | 5136.18000 | 5130.00000 | 5133.10000 | 29.5540 | 151669.6700 | 5131.95002 2014-01-15 10:18:00 | 5133.10000 | 5137.96000 | 5131.00000 | 5133.00000 | 8.3980 | 43114.4700 | 5133.90000 2014-01-15 10:19:00 | 5133.00000 | 5137.95000 | 5133.00000 | 5135.00000 | 31.4580 | 161539.0500 | 5135.06999 2014-01-15 10:20:00 | 5135.00000 | 5137.95000 | 5133.64000 | 5137.00000 | 11.3710 | 58396.0900 | 5135.53000 2014-01-15 10:21:00 | 5134.00000 | 5138.00000 | 5134.00000 | 5138.00000 | 19.4540 | 99943.1800 | 5137.41002 2014-01-15 10:22:00 | 5139.00000 | 5144.99000 | 5138.00000 | 5139.53000 | 47.1350 | 242255.3500 | 5139.60995 2014-01-15 10:23:00 | 5141.56000 | 5144.99000 | 5141.56000 | 5144.99000 | 10.1020 | 51966.9600 | 5144.23000 2014-01-15 10:24:00 | 5144.99000 | 5147.63000 | 5144.89000 | 5145.87000 | 14.8070 | 76193.5000 | 5145.77999 2014-01-15 10:25:00 | 5147.90000 | 5148.98000 | 5145.00000 | 5148.80000 | 8.7540 | 45064.5600 | 5147.88001 2014-01-15 10:26:00 | 5148.98000 | 5156.05000 | 5148.98000 | 5155.00000 | 73.5629 | 378873.3900 | 5150.33004 2014-01-15 10:27:00 | 5154.00000 | 5160.00000 | 5154.00000 | 5160.00000 | 27.8880 | 143833.5100 | 5157.53999 2014-01-15 10:28:00 | 5160.16000 | 5176.00000 | 5160.00000 | 5170.00000 | 79.8280 | 412322.5400 | 5165.13997 2014-01-15 10:29:00 | 5174.99000 | 5196.50000 | 5170.00000 | 5189.00000 | 74.6319 | 387014.3200 | 5185.64003 2014-01-15 10:30:00 | 5188.00000 | 5196.50000 | 5177.00000 | 5191.00000 | 38.3050 | 198785.9700 | 5189.55996 2014-01-15 10:31:00 | 5190.00000 | 5190.00000 | 5180.00000 | 5189.00000 | 56.6320 | 293733.9400 | 5186.71002 2014-01-15 10:32:00 | 5190.00000 | 5195.00000 | 5161.00000 | 5190.00000 | 46.8600 | 242828.4100 | 5182.00000 2014-01-15 10:33:00 | 5193.99000 | 5198.80000 | 5188.00000 | 5191.00000 | 36.4470 | 189308.6800 | 5194.07998 2014-01-15 10:34:00 | 5195.00000 | 5195.99000 | 5191.00000 | 5194.96000 | 24.1770 | 125577.7500 | 5194.09999 2014-01-15 10:35:00 | 5195.00000 | 5198.96000 | 5195.00000 | 5198.96000 | 21.9030 | 113821.3700 | 5196.61001 2014-01-15 10:36:00 | 5198.96000 | 5200.00000 | 5195.01000 | 5195.01000 | 97.0029 | 504337.6200 | 5199.20005 2014-01-15 10:37:00 | 5196.00000 | 5200.00000 | 5194.96000 | 5196.10000 | 39.1300 | 203388.3500 | 5197.76000 2014-01-15 10:38:00 | 5195.00000 | 5199.90000 | 5190.00000 | 5190.00000 | 25.7020 | 133508.3000 | 5194.47001 2014-01-15 10:39:00 | 5190.40000 | 5195.00000 | 5190.00000 | 5193.00000 | 19.6270 | 101878.6200 | 5190.73999 2014-01-15 10:40:00 | 5191.10000 | 5194.99000 | 5190.00000 | 5190.00000 | 61.3790 | 318721.5800 | 5192.67999 2014-01-15 10:41:00 | 5191.10000 | 5194.79000 | 5190.00000 | 5190.10000 | 17.3710 | 90202.6900 | 5192.72000 2014-01-15 10:42:00 | 5190.00000 | 5194.00000 | 5190.00000 | 5192.99000 | 24.0810 | 125010.8900 | 5191.27000 2014-01-15 10:43:00 | 5190.10000 | 5190.10000 | 5185.20000 | 5185.20000 | 59.9690 | 311140.5600 | 5188.35999 2014-01-15 10:44:00 | 5185.20000 | 5190.00000 | 5180.00000 | 5190.00000 | 39.7260 | 205940.4000 | 5184.01997 2014-01-15 10:45:00 | 5189.40000 | 5189.40000 | 5180.00000 | 5180.00000 | 25.2550 | 130897.5800 | 5183.03998 2014-01-15 10:46:00 | 5180.00000 | 5180.00000 | 5172.00000 | 5175.00000 | 18.5470 | 96006.7800 | 5176.39999 2014-01-15 10:47:00 | 5175.00000 | 5189.40000 | 5171.92000 | 5172.10000 | 39.4190 | 204016.8600 | 5175.59999 2014-01-15 10:48:00 | 5174.99000 | 5174.99000 | 5164.00000 | 5164.00000 | 17.0570 | 88183.5900 | 5169.93999 2014-01-15 10:49:00 | 5165.00000 | 5172.01000 | 5165.00000 | 5172.01000 | 44.8400 | 231794.3400 | 5169.37000 2014-01-15 10:50:00 | 5172.01000 | 5174.00000 | 5168.00000 | 5174.00000 | 13.2410 | 68468.0400 | 5170.91000 2014-01-15 10:51:00 | 5172.71000 | 5189.41000 | 5171.14000 | 5185.80000 | 85.6540 | 443673.7900 | 5179.84007 2014-01-15 10:52:00 | 5186.18000 | 5189.00000 | 5180.00000 | 5180.00000 | 44.6450 | 231482.4100 | 5184.95996 2014-01-15 10:53:00 | 5179.40000 | 5185.00000 | 5174.40000 | 5178.32000 | 69.4970 | 360074.2400 | 5181.14996 2014-01-15 10:54:00 | 5177.88000 | 5180.00000 | 5175.00000 | 5175.00000 | 10.7940 | 55876.1000 | 5176.59001 2014-01-15 10:55:00 | 5175.00000 | 5176.00000 | 5170.03000 | 5170.03000 | 16.2790 | 84224.4900 | 5173.81000 2014-01-15 10:56:00 | 5170.10000 | 5170.10000 | 5165.00000 | 5165.00000 | 17.7740 | 91874.7900 | 5169.06001 2014-01-15 10:57:00 | 5168.00000 | 5168.00000 | 5164.00000 | 5168.00000 | 13.3990 | 69204.9100 | 5164.93000 2014-01-15 10:58:00 | 5168.00000 | 5168.00000 | 5166.00000 | 5166.00000 | 2.1820 | 11274.5800 | 5167.08000 2014-01-15 10:59:00 | 5165.00000 | 5165.00000 | 5161.00000 | 5164.00000 | 8.0810 | 41728.2800 | 5163.75000 2014-01-15 11:00:00 | 5165.99000 | 5166.02000 | 5161.00000 | 5163.00000 | 5.1460 | 26572.6300 | 5163.75000 2014-01-15 11:01:00 | 5164.00000 | 5166.65000 | 5160.00000 | 5161.00000 | 16.4540 | 84946.7100 | 5162.68001 2014-01-15 11:02:00 | 5162.17000 | 5166.03000 | 5160.00000 | 5161.00000 | 22.2360 | 114779.6900 | 5161.88998 2014-01-15 11:03:00 | 5161.00000 | 5164.87000 | 5160.01000 | 5161.00000 | 29.3500 | 151519.0800 | 5162.49000 2014-01-15 11:04:00 | 5161.00000 | 5164.82000 | 5160.00000 | 5164.00000 | 43.7730 | 225964.2500 | 5162.18003 2014-01-15 11:05:00 | 5164.00000 | 5164.00000 | 5163.10000 | 5163.10000 | 9.2330 | 47676.5100 | 5163.71001 2014-01-15 11:06:00 | 5163.90000 | 5163.90000 | 5163.00000 | 5163.00000 | 6.4330 | 33218.1700 | 5163.71000 2014-01-15 11:07:00 | 5161.00000 | 5161.00000 | 5160.00000 | 5160.00000 | 7.6740 | 39600.9000 | 5160.40001 2014-01-15 11:08:00 | 5159.01000 | 5159.01000 | 5136.98000 | 5150.00000 | 48.9910 | 251982.1000 | 5143.44001 2014-01-15 11:09:00 | 5143.98000 | 5153.79000 | 5139.98000 | 5151.00000 | 25.7210 | 132390.6300 | 5147.18001 2014-01-15 11:10:00 | 5151.00000 | 5151.00000 | 5143.89000 | 5150.00000 | 81.6110 | 420277.8100 | 5149.77002 2014-01-15 11:11:00 | 5150.00000 | 5155.00000 | 5150.00000 | 5155.00000 | 21.4560 | 110506.1700 | 5150.35998 2014-01-15 11:12:00 | 5155.00000 | 5164.00000 | 5155.00000 | 5163.00000 | 14.9160 | 76948.0900 | 5158.75999 2014-01-15 11:13:00 | 5163.90000 | 5165.00000 | 5163.00000 | 5163.03000 | 9.5070 | 49096.4800 | 5164.23999 2014-01-15 11:14:00 | 5163.00000 | 5163.00000 | 5161.00000 | 5162.00000 | 5.0550 | 26095.2300 | 5162.26000 2014-01-15 11:15:00 | 5163.03000 | 5166.99000 | 5163.00000 | 5163.00000 | 25.1070 | 129679.3300 | 5165.06999 2014-01-15 11:16:00 | 5165.09000 | 5165.09000 | 5145.03000 | 5145.03000 | 44.2860 | 228275.2500 | 5154.56997 2014-01-15 11:17:00 | 5150.00000 | 5150.00000 | 5136.00000 | 5142.00000 | 25.8490 | 132982.1700 | 5144.57999 2014-01-15 11:18:00 | 5139.77000 | 5145.00000 | 5138.00000 | 5140.00000 | 18.0340 | 92699.3900 | 5140.26001 2014-01-15 11:19:00 | 5138.10000 | 5145.00000 | 5136.36000 | 5140.01000 | 34.3480 | 176571.4700 | 5140.65999 2014-01-15 11:20:00 | 5140.00000 | 5144.34000 | 5140.00000 | 5141.00000 | 12.6900 | 65257.0100 | 5142.40000 2014-01-15 11:21:00 | 5144.00000 | 5144.00000 | 5131.00000 | 5131.00000 | 29.2000 | 149997.5800 | 5136.90000 2014-01-15 11:22:00 | 5131.01000 | 5131.01000 | 5120.36000 | 5124.98000 | 34.9390 | 179158.9300 | 5127.75999 2014-01-15 11:23:00 | 5119.99000 | 5144.00000 | 5119.99000 | 5133.03000 | 30.7180 | 157692.4300 | 5133.54999 2014-01-15 11:24:00 | 5135.01000 | 5137.94000 | 5128.62000 | 5130.01000 | 27.0830 | 139008.5400 | 5132.69002 2014-01-15 11:25:00 | 5130.01000 | 5134.00000 | 5127.99000 | 5133.98000 | 10.9370 | 56122.3000 | 5131.41999 2014-01-15 11:26:00 | 5128.08000 | 5134.00000 | 5128.07000 | 5130.00000 | 10.1070 | 51863.3900 | 5131.42999 2014-01-15 11:27:00 | 5130.10000 | 5139.00000 | 5129.98000 | 5135.00000 | 18.6050 | 95519.1400 | 5134.05998 2014-01-15 11:28:00 | 5134.88000 | 5139.00000 | 5133.98000 | 5134.00000 | 4.6350 | 23805.4100 | 5136.01000 2014-01-15 11:29:00 | 5133.95000 | 5135.01000 | 5132.88000 | 5132.90000 | 37.4410 | 192200.8400 | 5133.43001 2014-01-15 11:30:00 | 5133.01000 | 5133.98000 | 5129.98000 | 5130.00000 | 7.2640 | 37271.0700 | 5130.93001 2014-01-15 11:31:00 | 5129.91000 | 5129.91000 | 5122.03000 | 5122.05000 | 8.1340 | 41700.9000 | 5126.74001 2014-01-15 11:32:00 | 5122.03000 | 5122.04000 | 5119.00000 | 5120.00000 | 9.7050 | 49705.6800 | 5121.65999 2014-01-15 11:33:00 | 5120.02000 | 5120.02000 | 5118.00000 | 5118.00000 | 25.6100 | 131077.9400 | 5118.23000 2014-01-15 11:34:00 | 5118.00000 | 5127.99000 | 5115.01000 | 5124.00000 | 28.6320 | 146601.6300 | 5120.20001 2014-01-15 11:35:00 | 5117.22000 | 5123.98000 | 5117.22000 | 5117.40000 | 37.5020 | 191944.1700 | 5118.24001 2014-01-15 11:36:00 | 5121.09000 | 5123.67000 | 5112.60000 | 5114.95000 | 12.8410 | 65734.7300 | 5119.13000 2014-01-15 11:37:00 | 5114.90000 | 5119.49000 | 5109.97000 | 5109.97000 | 14.1420 | 72280.3100 | 5111.04001 2014-01-15 11:38:00 | 5109.97000 | 5109.98000 | 5104.96000 | 5104.96000 | 24.2550 | 123868.0400 | 5106.90998 2014-01-15 11:39:00 | 5101.62000 | 5101.62000 | 5089.95000 | 5089.96000 | 36.9930 | 188610.6000 | 5098.55002 2014-01-15 11:40:00 | 5089.96000 | 5096.12000 | 5089.00000 | 5089.00000 | 44.5460 | 226790.8300 | 5091.15997 2014-01-15 11:41:00 | 5089.01000 | 5089.02000 | 5088.00000 | 5088.00000 | 13.6580 | 69504.2300 | 5088.89999 2014-01-15 11:42:00 | 5084.75000 | 5090.00000 | 5082.43000 | 5090.00000 | 20.9800 | 106727.4300 | 5087.10000 2014-01-15 11:43:00 | 5090.00000 | 5099.90000 | 5090.00000 | 5097.00000 | 50.6820 | 258165.9200 | 5093.84002 2014-01-15 11:44:00 | 5097.00000 | 5097.10000 | 5075.20000 | 5075.20000 | 54.3260 | 276388.6100 | 5087.58996 2014-01-15 11:45:00 | 5089.00000 | 5089.00000 | 5061.00000 | 5069.00000 | 69.6571 | 353435.0300 | 5073.92996 2014-01-15 11:46:00 | 5070.00000 | 5083.01000 | 5069.00000 | 5076.30000 | 31.2370 | 158540.5600 | 5075.40998 2014-01-15 11:47:00 | 5083.01000 | 5083.02000 | 5077.91000 | 5083.00000 | 19.6730 | 99981.7500 | 5082.18001 2014-01-15 11:48:00 | 5080.00000 | 5095.00000 | 5080.00000 | 5095.00000 | 55.7690 | 283780.3300 | 5088.49999 2014-01-15 11:49:00 | 5090.01000 | 5095.00000 | 5089.00000 | 5091.48000 | 23.0480 | 117368.7400 | 5092.35999 2014-01-15 11:50:00 | 5092.28000 | 5120.00000 | 5092.28000 | 5120.00000 | 48.1390 | 245778.0000 | 5105.58999 2014-01-15 11:51:00 | 5120.00000 | 5128.00000 | 5113.18000 | 5125.00000 | 32.1610 | 164645.5200 | 5119.42001 2014-01-15 11:52:00 | 5115.95000 | 5125.13000 | 5110.13000 | 5120.00000 | 69.5770 | 356037.5500 | 5117.16996 2014-01-15 11:53:00 | 5120.00000 | 5127.00000 | 5120.00000 | 5126.00000 | 44.3570 | 227342.0800 | 5125.27997 2014-01-15 11:54:00 | 5125.99000 | 5125.99000 | 5120.00000 | 5120.00000 | 12.5250 | 64131.2200 | 5120.25999 2014-01-15 11:55:00 | 5119.99000 | 5120.00000 | 5112.00000 | 5113.00000 | 38.6600 | 197822.3600 | 5116.98000 2014-01-15 11:56:00 | 5119.00000 | 5119.00000 | 5113.00000 | 5116.75000 | 37.6550 | 192607.7600 | 5115.05996 2014-01-15 11:57:00 | 5117.99000 | 5119.00000 | 5108.73000 | 5110.00000 | 36.6960 | 187643.8400 | 5113.46997 2014-01-15 11:58:00 | 5111.61000 | 5112.82000 | 5108.20000 | 5110.00000 | 8.6230 | 44068.7800 | 5110.61001 2014-01-15 11:59:00 | 5110.00000 | 5110.00000 | 5102.00000 | 5108.00000 | 50.4780 | 257745.5300 | 5106.09998 2014-01-15 12:00:00 | 5102.00000 | 5118.00000 | 5102.00000 | 5117.00000 | 13.0130 | 66447.8800 | 5106.27001 2014-01-15 12:01:00 | 5117.00000 | 5121.00000 | 5112.00000 | 5121.00000 | 58.6280 | 300008.6900 | 5117.15998 2014-01-15 12:02:00 | 5121.60000 | 5124.99000 | 5118.00000 | 5120.74000 | 64.6431 | 330971.7800 | 5119.99004 2014-01-15 12:03:00 | 5119.77000 | 5124.96000 | 5118.03000 | 5120.00000 | 11.1380 | 57031.8100 | 5120.47000 2014-01-15 12:04:00 | 5120.00000 | 5123.07000 | 5119.88000 | 5120.00000 | 28.5790 | 146348.4700 | 5120.83999 2014-01-15 12:05:00 | 5120.00000 | 5123.11000 | 5118.01000 | 5120.25000 | 90.5750 | 463778.2000 | 5120.37991 2014-01-15 12:06:00 | 5120.00000 | 5122.50000 | 5119.29000 | 5119.29000 | 8.5920 | 43999.4700 | 5120.98000 2014-01-15 12:07:00 | 5119.00000 | 5120.00000 | 5117.25000 | 5117.25000 | 6.9580 | 35616.8200 | 5118.83000 2014-01-15 12:08:00 | 5117.99000 | 5117.99000 | 5109.00000 | 5109.99000 | 82.7741 | 423199.0100 | 5112.70007 2014-01-15 12:09:00 | 5109.03000 | 5110.00000 | 5109.00000 | 5110.00000 | 7.2090 | 36835.7500 | 5109.69000 2014-01-15 12:10:00 | 5118.51000 | 5125.00000 | 5109.97000 | 5125.00000 | 75.7930 | 387545.7800 | 5113.21005 2014-01-15 12:11:00 | 5115.09000 | 5119.88000 | 5110.00000 | 5112.00000 | 38.0770 | 194738.4000 | 5114.32998 2014-01-15 12:12:00 | 5112.01000 | 5115.00000 | 5110.00000 | 5110.26000 | 40.3740 | 206380.1900 | 5111.71003 2014-01-15 12:13:00 | 5115.00000 | 5119.88000 | 5115.00000 | 5119.88000 | 8.3130 | 42538.4900 | 5117.10000 2014-01-15 12:14:00 | 5118.60000 | 5120.00000 | 5116.00000 | 5120.00000 | 7.6650 | 39238.3300 | 5119.15999 2014-01-15 12:15:00 | 5120.00000 | 5125.00000 | 5116.00000 | 5124.10000 | 56.6060 | 289920.6500 | 5121.72996 2014-01-15 12:16:00 | 5117.01000 | 5124.90000 | 5117.00000 | 5118.00000 | 9.5810 | 49048.1000 | 5119.31000 2014-01-15 12:17:00 | 5117.00000 | 5122.00000 | 5115.00000 | 5120.00000 | 57.2410 | 292973.9800 | 5118.25001 2014-01-15 12:18:00 | 5120.00000 | 5124.00000 | 5116.77000 | 5123.00000 | 68.9770 | 353169.8500 | 5120.10996 2014-01-15 12:19:00 | 5122.74000 | 5123.00000 | 5116.00000 | 5119.00000 | 18.1220 | 92775.3500 | 5119.49001 2014-01-15 12:20:00 | 5119.00000 | 5119.00000 | 5117.00000 | 5118.00000 | 7.8130 | 39988.8000 | 5118.24000 2014-01-15 12:21:00 | 5118.00000 | 5122.00000 | 5117.03000 | 5122.00000 | 27.2150 | 139342.6800 | 5120.06997 2014-01-15 12:22:00 | 5122.00000 | 5123.40000 | 5118.06000 | 5123.40000 | 60.9791 | 312252.4000 | 5120.64999 2014-01-15 12:23:00 | 5122.70000 | 5123.90000 | 5119.04000 | 5123.80000 | 44.0200 | 225485.3900 | 5122.34000 2014-01-15 12:24:00 | 5123.80000 | 5124.00000 | 5118.00000 | 5122.29000 | 57.5850 | 294864.3200 | 5120.50994 2014-01-15 12:25:00 | 5122.13000 | 5123.00000 | 5118.76000 | 5120.00000 | 52.6920 | 269830.6000 | 5120.90002 2014-01-15 12:26:00 | 5120.00000 | 5122.00000 | 5120.00000 | 5122.00000 | 14.9730 | 76662.1000 | 5120.02001 2014-01-15 12:27:00 | 5119.10000 | 5119.10000 | 5118.02000 | 5118.02000 | 2.5000 | 12796.1300 | 5118.45000 2014-01-15 12:28:00 | 5118.02000 | 5118.02000 | 5110.00000 | 5110.00000 | 24.0130 | 122809.4500 | 5114.29001 2014-01-15 12:29:00 | 5110.00000 | 5119.00000 | 5102.00000 | 5102.00000 | 101.1320 | 516810.0200 | 5110.25004 2014-01-15 12:30:00 | 5102.00000 | 5102.00000 | 5090.23000 | 5100.00000 | 52.0790 | 265397.3900 | 5096.04999 2014-01-15 12:31:00 | 5099.66000 | 5107.42000 | 5090.01000 | 5107.42000 | 42.5290 | 216978.0600 | 5101.87999 2014-01-15 12:32:00 | 5103.00000 | 5109.96000 | 5100.00000 | 5109.96000 | 49.6870 | 253695.8400 | 5105.87997 2014-01-15 12:33:00 | 5101.00000 | 5109.96000 | 5101.00000 | 5103.88000 | 43.2770 | 220928.9000 | 5104.99997 2014-01-15 12:34:00 | 5105.00000 | 5108.95000 | 5102.00000 | 5102.95000 | 47.3180 | 241564.8200 | 5105.13998 2014-01-15 12:35:00 | 5103.30000 | 5108.95000 | 5102.77000 | 5105.63000 | 39.6030 | 202159.4200 | 5104.65002 2014-01-15 12:36:00 | 5105.89000 | 5116.00000 | 5103.67000 | 5116.00000 | 36.3980 | 185866.4100 | 5106.49999 2014-01-15 12:37:00 | 5116.00000 | 5116.00000 | 5104.01000 | 5104.01000 | 61.6200 | 314886.4500 | 5110.13000 2014-01-15 12:38:00 | 5104.01000 | 5113.18000 | 5104.01000 | 5110.00000 | 73.8090 | 377169.6700 | 5110.07998 2014-01-15 12:39:00 | 5106.00000 | 5112.99000 | 5105.02000 | 5109.27000 | 35.5240 | 181479.4200 | 5108.64003 2014-01-15 12:40:00 | 5110.00000 | 5112.00000 | 5105.02000 | 5106.16000 | 66.6940 | 340697.5500 | 5108.37005 2014-01-15 12:41:00 | 5109.88000 | 5111.91000 | 5106.16000 | 5107.75000 | 12.1760 | 62216.1100 | 5109.72999 2014-01-15 12:42:00 | 5110.69000 | 5113.00000 | 5107.00000 | 5113.00000 | 7.0720 | 36148.6700 | 5111.52000 2014-01-15 12:43:00 | 5111.00000 | 5113.00000 | 5108.22000 | 5113.00000 | 22.2190 | 113547.5600 | 5110.38000 2014-01-15 12:44:00 | 5106.16000 | 5113.00000 | 5105.02000 | 5110.00000 | 59.4180 | 303519.1600 | 5108.19998 2014-01-15 12:45:00 | 5107.00000 | 5110.00000 | 5105.02000 | 5110.00000 | 37.3920 | 190980.3400 | 5107.52001 2014-01-15 12:46:00 | 5109.00000 | 5109.00000 | 5105.00000 | 5105.00000 | 9.2250 | 47096.0400 | 5105.25999 2014-01-15 12:47:00 | 5105.00000 | 5105.00000 | 5101.00000 | 5105.00000 | 13.3260 | 68000.4900 | 5102.83999 2014-01-15 12:48:00 | 5105.00000 | 5105.00000 | 5103.00000 | 5103.00000 | 15.2630 | 77897.6200 | 5103.69001 2014-01-15 12:49:00 | 5105.00000 | 5108.97000 | 5102.00000 | 5104.17000 | 82.4581 | 420931.1400 | 5104.78997 2014-01-15 12:50:00 | 5102.03000 | 5108.00000 | 5102.03000 | 5108.00000 | 12.0770 | 61656.5100 | 5105.27999 2014-01-15 12:51:00 | 5105.00000 | 5105.00000 | 5104.80000 | 5105.00000 | 2.1000 | 10720.5000 | 5105.00000 2014-01-15 12:52:00 | 5105.00000 | 5105.00000 | 5100.08000 | 5100.10000 | 7.2640 | 37051.2200 | 5100.66001 2014-01-15 12:53:00 | 5100.10000 | 5100.10000 | 5085.03000 | 5085.03000 | 45.7450 | 233004.2300 | 5093.54995 2014-01-15 12:54:00 | 5092.99000 | 5097.03000 | 5092.00000 | 5097.03000 | 5.1020 | 25997.8900 | 5095.63000 2014-01-15 12:55:00 | 5094.00000 | 5094.00000 | 5083.00000 | 5093.00000 | 93.6161 | 476278.2300 | 5087.56993 2014-01-15 12:56:00 | 5093.72000 | 5105.00000 | 5093.40000 | 5099.09000 | 40.3360 | 205689.6200 | 5099.40997 2014-01-15 12:57:00 | 5094.00000 | 5094.00000 | 5085.00000 | 5088.40000 | 80.6459 | 410386.1500 | 5088.73994 2014-01-15 12:58:00 | 5087.77000 | 5096.92000 | 5084.96000 | 5090.39000 | 38.6570 | 196715.0400 | 5088.72998 2014-01-15 12:59:00 | 5090.38000 | 5095.63000 | 5083.00000 | 5083.00000 | 80.6721 | 410697.4100 | 5090.95003 2014-01-15 13:00:00 | 5083.10000 | 5083.90000 | 5082.00000 | 5083.00000 | 14.2530 | 72447.8200 | 5082.99001 2014-01-15 13:01:00 | 5081.00000 | 5082.10000 | 5073.00000 | 5079.06000 | 48.3370 | 245505.2200 | 5079.02997 2014-01-15 13:02:00 | 5075.30000 | 5079.99000 | 5065.00000 | 5073.00000 | 44.4270 | 225374.2000 | 5072.90997 2014-01-15 13:03:00 | 5073.00000 | 5078.00000 | 5065.00000 | 5066.39000 | 23.9620 | 121454.4300 | 5068.63001 2014-01-15 13:04:00 | 5066.00000 | 5066.00000 | 5060.00000 | 5061.00000 | 23.5370 | 119115.4000 | 5060.76999 2014-01-15 13:05:00 | 5070.99000 | 5077.05000 | 5061.47000 | 5073.00000 | 90.7851 | 459987.1000 | 5066.76991 2014-01-15 13:06:00 | 5073.00000 | 5086.67000 | 5071.00000 | 5084.78000 | 22.2510 | 113073.8900 | 5081.74000 2014-01-15 13:07:00 | 5085.02000 | 5087.90000 | 5065.94000 | 5080.00000 | 54.5580 | 276738.6700 | 5072.37998 2014-01-15 13:08:00 | 5079.42000 | 5079.42000 | 5070.00000 | 5072.00000 | 95.7760 | 485977.7400 | 5074.10992 2014-01-15 13:09:00 | 5072.00000 | 5074.00000 | 5064.00000 | 5064.00000 | 31.9450 | 161958.5800 | 5069.91997 2014-01-15 13:10:00 | 5064.10000 | 5068.20000 | 5060.01000 | 5060.01000 | 43.4220 | 219846.2500 | 5063.02002 2014-01-15 13:11:00 | 5060.01000 | 5065.00000 | 5060.00000 | 5061.01000 | 77.0840 | 390323.1200 | 5063.61006 2014-01-15 13:12:00 | 5061.01000 | 5065.00000 | 5060.00000 | 5060.00000 | 15.7890 | 79926.9700 | 5062.19000 2014-01-15 13:13:00 | 5060.20000 | 5063.00000 | 5060.00000 | 5063.00000 | 5.1030 | 25825.0300 | 5060.76000 2014-01-15 13:14:00 | 5063.00000 | 5064.86000 | 5060.01000 | 5060.01000 | 21.6350 | 109505.0700 | 5061.47998 2014-01-15 13:15:00 | 5060.02000 | 5062.99000 | 5060.02000 | 5060.20000 | 5.1620 | 26121.5300 | 5060.35000 2014-01-15 13:16:00 | 5060.20000 | 5063.00000 | 5060.01000 | 5062.00000 | 19.4920 | 98641.9500 | 5060.64001 2014-01-15 13:17:00 | 5062.00000 | 5065.00000 | 5061.02000 | 5062.20000 | 9.1960 | 46554.7500 | 5062.49999 2014-01-15 13:18:00 | 5062.20000 | 5068.20000 | 5062.20000 | 5065.00000 | 19.3730 | 98124.0400 | 5064.99001 2014-01-15 13:19:00 | 5066.00000 | 5070.00000 | 5066.00000 | 5070.00000 | 4.2630 | 21600.9000 | 5067.06000 2014-01-15 13:20:00 | 5073.00000 | 5073.00000 | 5070.00000 | 5071.00000 | 14.7730 | 74920.2700 | 5071.43001 2014-01-15 13:21:00 | 5071.00000 | 5080.00000 | 5071.00000 | 5080.00000 | 23.2670 | 118093.4200 | 5075.57999 2014-01-15 13:22:00 | 5080.00000 | 5086.96000 | 5080.00000 | 5083.00000 | 8.1270 | 41319.3200 | 5084.20000 2014-01-15 13:23:00 | 5086.00000 | 5095.96000 | 5083.80000 | 5088.00000 | 37.4600 | 190691.7000 | 5090.54000 2014-01-15 13:24:00 | 5094.57000 | 5094.96000 | 5088.00000 | 5094.50000 | 63.2320 | 322007.7200 | 5092.48002 2014-01-15 13:25:00 | 5094.50000 | 5094.50000 | 5090.00000 | 5094.00000 | 27.7130 | 141127.3200 | 5092.46002 2014-01-15 13:26:00 | 5090.04000 | 5094.03000 | 5090.00000 | 5094.00000 | 71.3830 | 363487.4700 | 5092.07004 2014-01-15 13:27:00 | 5090.00000 | 5100.00000 | 5089.00000 | 5100.00000 | 13.6030 | 69304.3600 | 5094.78001 2014-01-15 13:28:00 | 5096.90000 | 5100.00000 | 5095.00000 | 5098.00000 | 31.9690 | 162969.0400 | 5097.71999 2014-01-15 13:29:00 | 5096.00000 | 5098.00000 | 5096.00000 | 5098.00000 | 3.8050 | 19396.8900 | 5097.74000 2014-01-15 13:30:00 | 5098.00000 | 5098.00000 | 5094.00000 | 5095.00000 | 40.6410 | 207071.3200 | 5095.13001 2014-01-15 13:31:00 | 5095.00000 | 5100.00000 | 5095.00000 | 5100.00000 | 47.3960 | 241588.6400 | 5097.23996 2014-01-15 13:32:00 | 5099.00000 | 5099.00000 | 5094.00000 | 5094.00000 | 10.7120 | 54579.3700 | 5095.16000 2014-01-15 13:33:00 | 5095.00000 | 5095.00000 | 5094.00000 | 5094.00000 | 54.4760 | 277501.2500 | 5094.00996 2014-01-15 13:34:00 | 5094.00000 | 5094.00000 | 5083.00000 | 5083.00000 | 56.6220 | 288259.9700 | 5090.95002 2014-01-15 13:35:00 | 5087.00000 | 5087.00000 | 5082.00000 | 5086.99000 | 37.5050 | 190677.2500 | 5084.04996 2014-01-15 13:36:00 | 5086.99000 | 5094.00000 | 5086.99000 | 5094.00000 | 5.3950 | 27459.7200 | 5089.84999 2014-01-15 13:37:00 | 5097.00000 | 5097.00000 | 5093.09000 | 5095.60000 | 11.9400 | 60836.6400 | 5095.20000 2014-01-15 13:38:00 | 5091.36000 | 5096.99000 | 5090.00000 | 5090.00000 | 28.8270 | 146819.5200 | 5093.12998 2014-01-15 13:39:00 | 5094.00000 | 5094.08000 | 5090.00000 | 5094.07000 | 31.0190 | 157986.1100 | 5093.19999 2014-01-15 13:40:00 | 5096.99000 | 5096.99000 | 5089.96000 | 5095.00000 | 3.0670 | 15618.6500 | 5092.48000 2014-01-15 13:41:00 | 5094.00000 | 5095.00000 | 5091.01000 | 5094.01000 | 11.0060 | 56055.0800 | 5093.13999 2014-01-15 13:42:00 | 5093.00000 | 5097.05000 | 5091.00000 | 5097.05000 | 33.1660 | 168921.1900 | 5093.19997 2014-01-15 13:43:00 | 5097.05000 | 5099.00000 | 5094.00000 | 5099.00000 | 40.2730 | 205167.9900 | 5094.43002 2014-01-15 13:44:00 | 5095.00000 | 5099.00000 | 5095.00000 | 5097.99000 | 9.4290 | 48072.0200 | 5098.32000 2014-01-15 13:45:00 | 5097.90000 | 5097.99000 | 5095.50000 | 5097.00000 | 6.8730 | 35033.6300 | 5097.28000 2014-01-15 13:46:00 | 5095.00000 | 5096.00000 | 5094.00000 | 5096.00000 | 22.0210 | 112178.2600 | 5094.15000 2014-01-15 13:47:00 | 5096.00000 | 5096.00000 | 5095.10000 | 5096.00000 | 2.5700 | 13096.4500 | 5095.89000 2014-01-15 13:48:00 | 5096.00000 | 5099.00000 | 5096.00000 | 5098.00000 | 3.6770 | 18742.9600 | 5097.35000 2014-01-15 13:49:00 | 5097.90000 | 5098.00000 | 5095.00000 | 5095.10000 | 9.0270 | 46003.8600 | 5096.24999 2014-01-15 13:50:00 | 5096.00000 | 5098.00000 | 5094.00000 | 5094.00000 | 23.4510 | 119477.3800 | 5094.77000 2014-01-15 13:51:00 | 5094.00000 | 5096.00000 | 5092.01000 | 5092.01000 | 4.9740 | 25336.5700 | 5093.80000 2014-01-15 13:52:00 | 5096.24000 | 5098.00000 | 5093.39000 | 5098.00000 | 24.1410 | 123026.6200 | 5096.17000 2014-01-15 13:53:00 | 5098.00000 | 5099.00000 | 5095.10000 | 5096.57000 | 11.7970 | 60136.9600 | 5097.64999 2014-01-15 13:54:00 | 5095.00000 | 5097.00000 | 5091.00000 | 5091.00000 | 25.1820 | 128317.8400 | 5095.62001 2014-01-15 13:55:00 | 5093.00000 | 5095.70000 | 5091.00000 | 5095.70000 | 60.7170 | 309297.8800 | 5094.08996 2014-01-15 13:56:00 | 5095.00000 | 5095.00000 | 5088.08000 | 5093.73000 | 14.2840 | 72733.4400 | 5091.95001 2014-01-15 13:57:00 | 5094.00000 | 5094.00000 | 5088.00000 | 5088.00000 | 7.3980 | 37652.4200 | 5089.54000 2014-01-15 13:58:00 | 5089.00000 | 5092.00000 | 5083.01000 | 5083.01000 | 13.6900 | 69663.1900 | 5088.62000 2014-01-15 13:59:00 | 5088.01000 | 5088.01000 | 5083.00000 | 5083.00000 | 66.1450 | 336406.0700 | 5085.88993 2014-01-15 14:00:00 | 5081.00000 | 5083.00000 | 5080.00000 | 5080.00000 | 3.9550 | 20095.0600 | 5080.93000 2014-01-15 14:01:00 | 5083.00000 | 5083.00000 | 5071.00000 | 5074.00000 | 44.3880 | 225318.4400 | 5076.10998 2014-01-15 14:02:00 | 5074.00000 | 5088.00000 | 5073.00000 | 5083.64000 | 24.8170 | 126061.6900 | 5079.64999 2014-01-15 14:03:00 | 5082.31000 | 5087.00000 | 5082.00000 | 5086.00000 | 48.3840 | 246043.4800 | 5085.22004 2014-01-15 14:04:00 | 5085.00000 | 5086.00000 | 5082.00000 | 5085.00000 | 3.7220 | 18922.7800 | 5084.04000 2014-01-15 14:05:00 | 5085.00000 | 5085.00000 | 5084.99000 | 5085.00000 | 3.8960 | 19811.1500 | 5085.00000 2014-01-15 14:06:00 | 5084.00000 | 5085.00000 | 5084.00000 | 5084.00000 | 5.9990 | 30502.9200 | 5084.67000 2014-01-15 14:07:00 | 5087.00000 | 5095.00000 | 5084.78000 | 5095.00000 | 47.3660 | 240930.1000 | 5086.55996 2014-01-15 14:08:00 | 5092.30000 | 5100.00000 | 5086.00000 | 5100.00000 | 29.1690 | 148607.5200 | 5094.70999 2014-01-15 14:09:00 | 5096.68000 | 5100.00000 | 5088.00000 | 5094.00000 | 55.7010 | 283673.5600 | 5092.79001 2014-01-15 14:10:00 | 5095.00000 | 5108.00000 | 5089.10000 | 5104.90000 | 32.6010 | 166396.4600 | 5104.03001 2014-01-15 14:11:00 | 5100.27000 | 5101.00000 | 5096.34000 | 5100.01000 | 33.1710 | 169167.4300 | 5099.86001 2014-01-15 14:12:00 | 5099.99000 | 5100.00000 | 5095.01000 | 5099.00000 | 8.4820 | 43249.8500 | 5099.02000 2014-01-15 14:13:00 | 5099.00000 | 5100.01000 | 5090.11000 | 5097.32000 | 38.5160 | 196276.5100 | 5095.96997 2014-01-15 14:14:00 | 5098.99000 | 5098.99000 | 5091.00000 | 5096.99000 | 58.5670 | 298361.9100 | 5094.36997 2014-01-15 14:15:00 | 5096.99000 | 5100.00000 | 5093.02000 | 5100.00000 | 98.4521 | 501850.6300 | 5097.41004 2014-01-15 14:16:00 | 5099.99000 | 5100.00000 | 5093.00000 | 5098.00000 | 19.7280 | 100544.6600 | 5096.54999 2014-01-15 14:17:00 | 5098.00000 | 5099.00000 | 5094.00000 | 5099.00000 | 10.0090 | 51010.3400 | 5096.45000 2014-01-15 14:18:00 | 5098.00000 | 5100.00000 | 5095.40000 | 5100.00000 | 48.2810 | 246146.0400 | 5098.20001 2014-01-15 14:19:00 | 5099.10000 | 5100.00000 | 5095.00000 | 5100.00000 | 14.3180 | 73001.6200 | 5098.58999 2014-01-15 14:20:00 | 5100.00000 | 5100.01000 | 5097.47000 | 5100.01000 | 36.5170 | 186207.9900 | 5099.20998 2014-01-15 14:21:00 | 5100.01000 | 5100.01000 | 5099.90000 | 5099.90000 | 2.3200 | 11831.9500 | 5099.98000 2014-01-15 14:22:00 | 5099.99000 | 5100.00000 | 5095.21000 | 5099.00000 | 10.3000 | 52512.1200 | 5098.26000 2014-01-15 14:23:00 | 5098.90000 | 5099.00000 | 5098.90000 | 5099.00000 | 2.0000 | 10197.9500 | 5098.98000 2014-01-15 14:24:00 | 5098.99000 | 5099.00000 | 5095.20000 | 5098.99000 | 10.3930 | 52976.3500 | 5097.31001 2014-01-15 14:25:00 | 5099.00000 | 5100.01000 | 5098.99000 | 5100.01000 | 35.1990 | 179512.6000 | 5099.92999 2014-01-15 14:26:00 | 5104.08000 | 5110.00000 | 5100.00000 | 5110.00000 | 39.9840 | 204125.4000 | 5105.18003 2014-01-15 14:27:00 | 5111.00000 | 5119.90000 | 5111.00000 | 5119.00000 | 23.5750 | 120611.3100 | 5116.06998 2014-01-15 14:28:00 | 5119.90000 | 5120.00000 | 5111.00000 | 5115.00000 | 81.1171 | 415154.6400 | 5117.96995 2014-01-15 14:29:00 | 5116.00000 | 5116.00000 | 5110.00000 | 5113.39000 | 21.2690 | 108764.9400 | 5113.78000 2014-01-15 14:30:00 | 5110.00000 | 5117.00000 | 5102.00000 | 5117.00000 | 65.6011 | 335016.1000 | 5106.87001 2014-01-15 14:31:00 | 5116.88000 | 5116.90000 | 5111.10000 | 5115.00000 | 33.6600 | 172108.6800 | 5113.15000 2014-01-15 14:32:00 | 5114.98000 | 5115.00000 | 5114.96000 | 5114.99000 | 4.3110 | 22050.7500 | 5115.00000 2014-01-15 14:33:00 | 5114.98000 | 5116.00000 | 5114.98000 | 5116.00000 | 10.5370 | 53898.9900 | 5115.20999 2014-01-15 14:34:00 | 5116.00000 | 5116.00000 | 5115.00000 | 5115.00000 | 3.8990 | 19944.7800 | 5115.36000 2014-01-15 14:35:00 | 5115.00000 | 5116.03000 | 5112.02000 | 5113.99000 | 12.9510 | 66237.3200 | 5114.46000 2014-01-15 14:36:00 | 5114.00000 | 5114.00000 | 5099.00000 | 5108.00000 | 9.4140 | 48039.7600 | 5103.01001 2014-01-15 14:37:00 | 5103.08000 | 5110.00000 | 5103.08000 | 5106.98000 | 36.0530 | 184071.9200 | 5105.59002 2014-01-15 14:38:00 | 5109.00000 | 5110.00000 | 5103.08000 | 5105.50000 | 20.8170 | 106289.9900 | 5105.91999 2014-01-15 14:39:00 | 5105.90000 | 5107.00000 | 5103.90000 | 5103.91000 | 20.6900 | 105628.6300 | 5105.30000 2014-01-15 14:40:00 | 5103.88000 | 5110.00000 | 5103.88000 | 5105.00000 | 21.9020 | 111843.8400 | 5106.56001 2014-01-15 14:41:00 | 5104.96000 | 5109.84000 | 5100.10000 | 5108.00000 | 11.3570 | 57992.4400 | 5106.31999 2014-01-15 14:42:00 | 5107.99000 | 5107.99000 | 5101.00000 | 5101.10000 | 9.1150 | 46529.8700 | 5104.75999 2014-01-15 14:43:00 | 5106.98000 | 5106.98000 | 5100.00000 | 5106.96000 | 8.6020 | 43904.1100 | 5103.94000 2014-01-15 14:44:00 | 5106.97000 | 5106.98000 | 5102.01000 | 5104.16000 | 72.4550 | 369846.0000 | 5104.48993 2014-01-15 14:45:00 | 5105.00000 | 5105.00000 | 5105.00000 | 5105.00000 | 0.6000 | 3063.0000 | 5105.00000 2014-01-15 14:46:00 | 5103.10000 | 5103.10000 | 5102.00000 | 5103.07000 | 1.6180 | 8256.2800 | 5102.77000 2014-01-15 14:47:00 | 5102.99000 | 5102.99000 | 5102.99000 | 5102.99000 | 0.0130 | 66.3400 | 5102.99000 2014-01-15 14:48:00 | 5103.00000 | 5103.01000 | 5096.20000 | 5097.59000 | 20.7590 | 105826.4100 | 5097.86000 2014-01-15 14:49:00 | 5095.96000 | 5098.36000 | 5089.00000 | 5089.00000 | 17.4650 | 88962.9900 | 5093.78998 2014-01-15 14:50:00 | 5096.00000 | 5105.00000 | 5090.00000 | 5090.01000 | 10.7370 | 54723.7200 | 5096.73999 2014-01-15 14:51:00 | 5094.56000 | 5104.22000 | 5090.38000 | 5098.39000 | 68.6230 | 349941.6800 | 5099.48004 2014-01-15 14:52:00 | 5098.92000 | 5099.96000 | 5095.00000 | 5095.00000 | 13.2810 | 67682.2400 | 5096.17000 2014-01-15 14:53:00 | 5096.00000 | 5098.00000 | 5095.00000 | 5098.00000 | 3.9550 | 20153.1800 | 5095.62000 2014-01-15 14:54:00 | 5097.99000 | 5099.00000 | 5097.99000 | 5099.00000 | 4.6580 | 23748.9300 | 5098.53000 2014-01-15 14:55:00 | 5098.60000 | 5098.60000 | 5096.00000 | 5096.00000 | 2.7860 | 14202.2400 | 5097.72000 2014-01-15 14:56:00 | 5098.00000 | 5099.00000 | 5098.00000 | 5099.00000 | 2.0410 | 10406.1500 | 5098.55000 2014-01-15 14:57:00 | . | . | . | . | . | . | . 2014-01-15 14:58:00 | 5098.90000 | 5098.90000 | 5098.90000 | 5098.90000 | 0.5000 | 2549.4500 | 5098.90000 2014-01-15 14:59:00 | 5098.90000 | 5098.90000 | 5098.90000 | 5098.90000 | 0.1000 | 509.8900 | 5098.90000 2014-01-15 15:00:00 | 5098.90000 | 5098.90000 | 5096.10000 | 5096.10000 | 0.7510 | 3827.8200 | 5096.96000 2014-01-15 15:01:00 | 5096.00000 | 5096.00000 | 5085.00000 | 5087.89000 | 15.1760 | 77264.3400 | 5091.21999 2014-01-15 15:02:00 | 5085.10000 | 5085.10000 | 5080.00000 | 5085.00000 | 8.8730 | 45102.6900 | 5083.14001 2014-01-15 15:03:00 | 5085.00000 | 5095.78000 | 5082.00000 | 5094.00000 | 17.8690 | 90963.5000 | 5090.58000 2014-01-15 15:04:00 | 5087.01000 | 5092.00000 | 5083.64000 | 5091.98000 | 18.3620 | 93399.0600 | 5086.54001 2014-01-15 15:05:00 | 5092.00000 | 5096.88000 | 5092.00000 | 5096.84000 | 7.3730 | 37556.5500 | 5093.79000 2014-01-15 15:06:00 | 5092.62000 | 5098.90000 | 5092.00000 | 5097.00000 | 46.3810 | 236273.7200 | 5094.19001 2014-01-15 15:07:00 | 5092.48000 | 5096.70000 | 5092.48000 | 5094.88000 | 9.9840 | 50858.2900 | 5093.98001 2014-01-15 15:08:00 | 5096.94000 | 5096.94000 | 5096.84000 | 5096.88000 | 0.0680 | 346.5900 | 5096.88000 2014-01-15 15:09:00 | 5096.83000 | 5097.00000 | 5096.50000 | 5096.81000 | 2.2450 | 11442.6800 | 5096.96000 2014-01-15 15:10:00 | 5096.79000 | 5096.79000 | 5096.79000 | 5096.79000 | 1.0470 | 5336.3400 | 5096.79000 2014-01-15 15:11:00 | 5096.19000 | 5097.00000 | 5096.19000 | 5097.00000 | 4.4600 | 22731.8700 | 5096.83000 2014-01-15 15:12:00 | 5095.00000 | 5095.00000 | 5095.00000 | 5095.00000 | 2.0000 | 10190.0000 | 5095.00000 2014-01-15 15:13:00 | 5097.00000 | 5098.90000 | 5082.10000 | 5098.90000 | 23.5400 | 119864.4100 | 5091.95000 2014-01-15 15:14:00 | 5099.00000 | 5099.47000 | 5086.11000 | 5093.99000 | 24.2840 | 123706.9200 | 5094.17002 2014-01-15 15:15:00 | 5098.23000 | 5098.23000 | 5090.50000 | 5090.50000 | 40.2230 | 204966.5200 | 5095.75002 2014-01-15 15:16:00 | 5090.04000 | 5090.04000 | 5085.01000 | 5085.10000 | 16.0830 | 81830.5300 | 5088.01001 2014-01-15 15:17:00 | 5085.10000 | 5085.20000 | 5083.20000 | 5083.20000 | 7.3410 | 37325.3400 | 5084.50000 2014-01-15 15:18:00 | 5083.30000 | 5085.00000 | 5083.10000 | 5085.00000 | 5.2440 | 26657.8500 | 5083.50000 2014-01-15 15:19:00 | 5084.00000 | 5085.00000 | 5083.20000 | 5083.20000 | 6.7360 | 34250.7900 | 5084.73999 2014-01-15 15:20:00 | 5083.00000 | 5085.00000 | 5082.00000 | 5085.00000 | 4.5800 | 23285.9400 | 5084.27000 2014-01-15 15:21:00 | 5085.00000 | 5085.00000 | 5082.01000 | 5082.01000 | 4.9330 | 25079.3500 | 5084.00000 2014-01-15 15:22:00 | 5082.00000 | 5085.00000 | 5081.10000 | 5085.00000 | 14.4910 | 73659.7700 | 5083.14000 2014-01-15 15:23:00 | 5085.00000 | 5090.00000 | 5083.17000 | 5090.00000 | 5.5380 | 28171.1500 | 5086.88000 2014-01-15 15:24:00 | 5090.00000 | 5090.00000 | 5089.23000 | 5090.00000 | 16.9030 | 86030.4600 | 5089.66001 2014-01-15 15:25:00 | 5087.23000 | 5089.99000 | 5081.01000 | 5086.00000 | 60.2160 | 306231.0100 | 5085.53995 2014-01-15 15:26:00 | 5086.02000 | 5088.00000 | 5081.56000 | 5086.00000 | 15.1710 | 77147.8500 | 5085.22000 2014-01-15 15:27:00 | 5084.01000 | 5089.00000 | 5082.26000 | 5085.00000 | 47.1950 | 239975.9600 | 5084.76995 2014-01-15 15:28:00 | 5087.00000 | 5089.00000 | 5085.00000 | 5089.00000 | 2.1610 | 10993.9200 | 5087.42000 2014-01-15 15:29:00 | 5088.00000 | 5088.00000 | 5088.00000 | 5088.00000 | 5.0000 | 25440.0000 | 5088.00000 2014-01-15 15:30:00 | 5089.00000 | 5089.00000 | 5088.00000 | 5088.00000 | 5.1020 | 25962.6300 | 5088.72000 2014-01-15 15:31:00 | 5089.00000 | 5089.99000 | 5089.00000 | 5089.99000 | 1.9950 | 10153.2500 | 5089.35000 2014-01-15 15:32:00 | 5089.99000 | 5089.99000 | 5089.00000 | 5089.99000 | 4.8530 | 24699.5400 | 5089.54000 2014-01-15 15:33:00 | 5089.99000 | 5089.99000 | 5089.99000 | 5089.99000 | 2.6020 | 13244.1500 | 5089.99000 2014-01-15 15:34:00 | 5089.99000 | 5089.99000 | 5089.99000 | 5089.99000 | 0.0600 | 305.4000 | 5089.99000 2014-01-15 15:35:00 | 5089.99000 | 5089.99000 | 5089.00000 | 5089.00000 | 2.5470 | 12961.7100 | 5089.01000 2014-01-15 15:36:00 | 5089.99000 | 5092.00000 | 5089.99000 | 5092.00000 | 1.2310 | 6266.3900 | 5090.48000 2014-01-15 15:37:00 | 5092.00000 | 5097.46000 | 5092.00000 | 5095.60000 | 23.5980 | 120284.1400 | 5097.21999 2014-01-15 15:38:00 | 5098.99000 | 5098.99000 | 5096.00000 | 5098.99000 | 4.6060 | 23484.5000 | 5098.68000 2014-01-15 15:39:00 | 5098.99000 | 5098.99000 | 5096.00000 | 5096.00000 | 1.0760 | 5484.6900 | 5097.29000 2014-01-15 15:40:00 | 5097.69000 | 5104.00000 | 5097.69000 | 5104.00000 | 7.9810 | 40705.1400 | 5100.26000 2014-01-15 15:41:00 | 5101.00000 | 5105.00000 | 5101.00000 | 5102.00000 | 6.6730 | 34055.2900 | 5103.45000 2014-01-15 15:42:00 | 5104.99000 | 5109.00000 | 5104.99000 | 5109.00000 | 13.8820 | 70904.0300 | 5107.62001 2014-01-15 15:43:00 | 5109.00000 | 5114.89000 | 5109.00000 | 5114.08000 | 19.2250 | 98274.0700 | 5111.78998 2014-01-15 15:44:00 | 5111.26000 | 5115.00000 | 5111.00000 | 5115.00000 | 29.6860 | 151778.4900 | 5112.79998 2014-01-15 15:45:00 | 5112.60000 | 5113.00000 | 5111.00000 | 5111.46000 | 14.8160 | 75735.1100 | 5111.70999 2014-01-15 15:46:00 | 5111.00000 | 5113.09000 | 5110.00000 | 5110.00000 | 12.2140 | 62422.3400 | 5110.72001 2014-01-15 15:47:00 | 5110.00000 | 5113.69000 | 5109.44000 | 5112.28000 | 43.6290 | 223017.9600 | 5111.68999 2014-01-15 15:48:00 | 5111.00000 | 5112.00000 | 5111.00000 | 5112.00000 | 3.8900 | 19885.6700 | 5112.00000 2014-01-15 15:49:00 | 5112.00000 | 5113.69000 | 5112.00000 | 5113.69000 | 2.1470 | 10977.7500 | 5113.06000 2014-01-15 15:50:00 | 5113.69000 | 5113.69000 | 5110.00000 | 5113.00000 | 15.8790 | 81157.1700 | 5110.97000 2014-01-15 15:51:00 | 5110.00000 | 5115.00000 | 5110.00000 | 5113.00000 | 16.2700 | 83157.9500 | 5111.12000 2014-01-15 15:52:00 | 5115.00000 | 5116.00000 | 5113.00000 | 5116.00000 | 13.0020 | 66487.6300 | 5113.65001 2014-01-15 15:53:00 | 5115.00000 | 5123.00000 | 5115.00000 | 5123.00000 | 31.1700 | 159567.0200 | 5119.25000 2014-01-15 15:54:00 | 5119.21000 | 5122.00000 | 5115.70000 | 5119.00000 | 21.0450 | 107699.4600 | 5117.57998 2014-01-15 15:55:00 | 5119.00000 | 5121.90000 | 5119.00000 | 5120.00000 | 3.5490 | 18172.9300 | 5120.58000 2014-01-15 15:56:00 | 5120.00000 | 5123.00000 | 5117.00000 | 5122.60000 | 26.1420 | 133825.9700 | 5119.19001 2014-01-15 15:57:00 | 5122.00000 | 5130.00000 | 5122.00000 | 5125.00000 | 29.3680 | 150528.6800 | 5125.59999 2014-01-15 15:58:00 | 5130.00000 | 5135.00000 | 5125.67000 | 5129.00000 | 13.9060 | 71326.0400 | 5129.15999 2014-01-15 15:59:00 | 5126.00000 | 5126.00000 | 5122.00000 | 5123.00000 | 22.5760 | 115663.2900 | 5123.28998 2014-01-15 16:00:00 | 5123.00000 | 5125.00000 | 5119.54000 | 5119.54000 | 17.0720 | 87469.3700 | 5123.56001 2014-01-15 16:01:00 | 5116.01000 | 5122.87000 | 5115.00000 | 5115.00000 | 23.4300 | 119942.8200 | 5119.20000 2014-01-15 16:02:00 | 5122.95000 | 5122.98000 | 5110.40000 | 5121.00000 | 8.7580 | 44846.4800 | 5120.63000 2014-01-15 16:03:00 | 5119.98000 | 5119.99000 | 5111.00000 | 5119.98000 | 2.4350 | 12463.5500 | 5118.50000 2014-01-15 16:04:00 | 5119.99000 | 5119.99000 | 5119.00000 | 5119.00000 | 9.0690 | 46433.0800 | 5119.98000 2014-01-15 16:05:00 | 5119.00000 | 5127.00000 | 5118.00000 | 5127.00000 | 20.4310 | 104646.1400 | 5121.93000 2014-01-15 16:06:00 | 5127.00000 | 5128.00000 | 5115.52000 | 5115.52000 | 19.3160 | 98961.9800 | 5123.31998 2014-01-15 16:07:00 | 5118.92000 | 5124.76000 | 5118.23000 | 5119.00000 | 18.7890 | 96221.8500 | 5121.18000 2014-01-15 16:08:00 | 5118.00000 | 5124.00000 | 5118.00000 | 5124.00000 | 26.9020 | 137781.7000 | 5121.62001 2014-01-15 16:09:00 | 5125.00000 | 5125.00000 | 5120.01000 | 5120.27000 | 12.1830 | 62411.9300 | 5122.87001 2014-01-15 16:10:00 | 5118.00000 | 5120.60000 | 5118.00000 | 5120.60000 | 0.5420 | 2774.9700 | 5119.88000 2014-01-15 16:11:00 | 5120.60000 | 5121.00000 | 5120.60000 | 5121.00000 | 0.2270 | 1162.4600 | 5120.95000 2014-01-15 16:12:00 | 5124.00000 | 5124.00000 | 5123.00000 | 5123.00000 | 4.0000 | 20493.2500 | 5123.31000 2014-01-15 16:13:00 | 5119.00000 | 5121.00000 | 5118.01000 | 5120.43000 | 11.2550 | 57618.1200 | 5119.33999 2014-01-15 16:14:00 | 5118.01000 | 5120.20000 | 5112.10000 | 5112.10000 | 19.4730 | 99652.3700 | 5117.46001 2014-01-15 16:15:00 | 5115.00000 | 5115.00000 | 5111.98000 | 5112.00000 | 2.9990 | 15331.1500 | 5112.09000 2014-01-15 16:16:00 | 5113.92000 | 5118.21000 | 5112.00000 | 5115.00000 | 8.9290 | 45666.7000 | 5114.42000 2014-01-15 16:17:00 | 5118.00000 | 5118.50000 | 5115.82000 | 5118.50000 | 10.8950 | 55752.6800 | 5117.26999 2014-01-15 16:18:00 | 5118.34000 | 5118.34000 | 5115.00000 | 5116.80000 | 8.4010 | 42981.2700 | 5116.21000 2014-01-15 16:19:00 | 5115.00000 | 5115.00000 | 5112.00000 | 5112.00000 | 1.8200 | 9308.5000 | 5114.56000 2014-01-15 16:20:00 | 5112.00000 | 5112.00000 | 5110.00000 | 5110.00000 | 5.7650 | 29467.2900 | 5111.40999 2014-01-15 16:21:00 | 5110.00000 | 5110.54000 | 5106.00000 | 5110.00000 | 8.5250 | 43562.9800 | 5110.02999 2014-01-15 16:22:00 | 5110.00000 | 5110.00000 | 5088.00000 | 5100.00000 | 47.6310 | 242679.1000 | 5094.98001 2014-01-15 16:23:00 | 5100.00000 | 5100.00000 | 5092.29000 | 5099.90000 | 22.0890 | 112569.2300 | 5096.17000 2014-01-15 16:24:00 | 5100.00000 | 5100.00000 | 5093.48000 | 5100.00000 | 26.4100 | 134598.3600 | 5096.49000 2014-01-15 16:25:00 | 5100.00000 | 5110.00000 | 5100.00000 | 5110.00000 | 21.7140 | 110873.6400 | 5106.09002 2014-01-15 16:26:00 | 5102.40000 | 5110.00000 | 5102.40000 | 5109.00000 | 2.8900 | 14762.0300 | 5107.97000 2014-01-15 16:27:00 | 5109.00000 | 5118.00000 | 5102.90000 | 5117.87000 | 25.3550 | 129640.3100 | 5113.00998 2014-01-15 16:28:00 | 5109.26000 | 5122.00000 | 5108.31000 | 5122.00000 | 25.9720 | 132857.1500 | 5115.40001 2014-01-15 16:29:00 | 5122.09000 | 5123.12000 | 5118.06000 | 5120.00000 | 16.3970 | 83970.0300 | 5121.05999 2014-01-15 16:30:00 | 5119.80000 | 5121.00000 | 5118.00000 | 5118.00000 | 8.0090 | 41005.4800 | 5119.92000 2014-01-15 16:31:00 | 5122.68000 | 5123.00000 | 5113.59000 | 5113.59000 | 39.2370 | 200826.4800 | 5118.28998 2014-01-15 16:32:00 | 5113.50000 | 5120.56000 | 5113.50000 | 5119.36000 | 24.5230 | 125506.7400 | 5117.92001 2014-01-15 16:33:00 | 5120.90000 | 5122.00000 | 5115.92000 | 5122.00000 | 11.5140 | 58947.6300 | 5119.65001 2014-01-15 16:34:00 | 5122.00000 | 5122.00000 | 5113.60000 | 5121.39000 | 18.8880 | 96663.3000 | 5117.70999 2014-01-15 16:35:00 | 5114.00000 | 5122.48000 | 5114.00000 | 5122.48000 | 13.7820 | 70583.0500 | 5121.39001 2014-01-15 16:36:00 | 5122.00000 | 5125.00000 | 5122.00000 | 5125.00000 | 6.3740 | 32652.8200 | 5122.81000 2014-01-15 16:37:00 | 5123.80000 | 5125.00000 | 5123.80000 | 5125.00000 | 0.4120 | 2111.3100 | 5124.55000 2014-01-15 16:38:00 | 5125.00000 | 5126.00000 | 5125.00000 | 5126.00000 | 0.6280 | 3218.9100 | 5125.66000 2014-01-15 16:39:00 | 5126.00000 | 5128.29000 | 5123.25000 | 5128.29000 | 8.6400 | 44290.1600 | 5126.18000 2014-01-15 16:40:00 | 5128.29000 | 5135.00000 | 5128.29000 | 5128.39000 | 34.1210 | 175073.7700 | 5130.97001 2014-01-15 16:41:00 | 5134.99000 | 5139.00000 | 5131.96000 | 5134.99000 | 22.0380 | 113167.4000 | 5135.09999 2014-01-15 16:42:00 | 5138.00000 | 5140.00000 | 5130.00000 | 5130.00000 | 17.8220 | 91459.6400 | 5131.84001 2014-01-15 16:43:00 | 5131.85000 | 5136.81000 | 5131.00000 | 5136.13000 | 17.1630 | 88121.1000 | 5134.36001 2014-01-15 16:44:00 | 5136.21000 | 5136.21000 | 5130.10000 | 5130.97000 | 16.6470 | 85446.7900 | 5132.85999 2014-01-15 16:45:00 | 5137.00000 | 5138.01000 | 5130.40000 | 5135.74000 | 9.2830 | 47652.9000 | 5133.35001 2014-01-15 16:46:00 | 5135.21000 | 5137.99000 | 5132.21000 | 5135.93000 | 7.5350 | 38689.8600 | 5134.68999 2014-01-15 16:47:00 | 5136.06000 | 5137.33000 | 5134.54000 | 5135.01000 | 7.2220 | 37091.9900 | 5135.97000 2014-01-15 16:48:00 | 5135.02000 | 5137.00000 | 5135.02000 | 5137.00000 | 1.7190 | 8829.7400 | 5136.55000 2014-01-15 16:49:00 | 5137.00000 | 5137.00000 | 5134.54000 | 5134.54000 | 0.6790 | 3487.5100 | 5136.24000 2014-01-15 16:50:00 | 5133.30000 | 5133.30000 | 5130.00000 | 5130.43000 | 9.5950 | 49228.4600 | 5130.63999 2014-01-15 16:51:00 | 5130.00000 | 5138.00000 | 5121.10000 | 5121.10000 | 15.6120 | 80026.2700 | 5125.95001 2014-01-15 16:52:00 | 5137.00000 | 5137.00000 | 5130.94000 | 5135.84000 | 11.5280 | 59202.4700 | 5135.54000 2014-01-15 16:53:00 | 5136.76000 | 5140.00000 | 5136.00000 | 5140.00000 | 16.9990 | 87324.3500 | 5137.03000 2014-01-15 16:54:00 | 5140.00000 | 5150.00000 | 5140.00000 | 5147.21000 | 49.9830 | 257339.7700 | 5148.55003 2014-01-15 16:55:00 | 5144.90000 | 5149.22000 | 5143.12000 | 5147.00000 | 27.9630 | 143851.1700 | 5144.34002 2014-01-15 16:56:00 | 5147.00000 | 5147.99000 | 5142.05000 | 5147.99000 | 26.5650 | 136707.1300 | 5146.13997 2014-01-15 16:57:00 | 5148.00000 | 5148.00000 | 5143.00000 | 5147.99000 | 16.4890 | 84852.5300 | 5146.01000 2014-01-15 16:58:00 | 5143.00000 | 5147.98000 | 5143.00000 | 5143.10000 | 5.9080 | 30396.7400 | 5145.01000 2014-01-15 16:59:00 | 5146.73000 | 5147.60000 | 5143.00000 | 5146.87000 | 19.1640 | 98607.5200 | 5145.46001 2014-01-15 17:00:00 | 5146.86000 | 5147.00000 | 5143.20000 | 5143.80000 | 26.3940 | 135760.7500 | 5143.62002 2014-01-15 17:01:00 | 5143.80000 | 5147.00000 | 5143.80000 | 5147.00000 | 7.3300 | 37711.1200 | 5144.76000 2014-01-15 17:02:00 | 5145.00000 | 5145.00000 | 5144.00000 | 5145.00000 | 3.9510 | 20327.7900 | 5144.97000 2014-01-15 17:03:00 | 5144.00000 | 5144.00000 | 5139.39000 | 5139.39000 | 16.4230 | 84418.3900 | 5140.25001 2014-01-15 17:04:00 | 5133.66000 | 5140.00000 | 5133.66000 | 5135.00000 | 10.0060 | 51402.2800 | 5137.14999 2014-01-15 17:05:00 | 5133.00000 | 5138.10000 | 5131.10000 | 5138.10000 | 36.4570 | 187172.1500 | 5134.04998 2014-01-15 17:06:00 | 5138.00000 | 5140.00000 | 5138.00000 | 5140.00000 | 6.7150 | 34508.7500 | 5139.04999 2014-01-15 17:07:00 | 5140.03000 | 5140.03000 | 5133.33000 | 5138.39000 | 13.3450 | 68549.4200 | 5136.70999 2014-01-15 17:08:00 | 5134.19000 | 5139.00000 | 5134.19000 | 5139.00000 | 6.4800 | 33294.3200 | 5138.01000 2014-01-15 17:09:00 | 5136.24000 | 5138.79000 | 5134.76000 | 5134.76000 | 3.7040 | 19030.0400 | 5137.70000 2014-01-15 17:10:00 | 5138.63000 | 5138.99000 | 5135.09000 | 5138.99000 | 14.0040 | 71939.3700 | 5137.06001 2014-01-15 17:11:00 | 5136.00000 | 5140.00000 | 5135.03000 | 5140.00000 | 8.7430 | 44919.3400 | 5137.75001 2014-01-15 17:12:00 | 5138.66000 | 5139.97000 | 5134.76000 | 5135.00000 | 10.5670 | 54284.7100 | 5137.18999 2014-01-15 17:13:00 | 5135.00000 | 5139.97000 | 5135.00000 | 5139.79000 | 18.1950 | 93505.0500 | 5139.04998 2014-01-15 17:14:00 | 5135.21000 | 5139.30000 | 5135.11000 | 5139.30000 | 10.9200 | 56102.5900 | 5137.60000 2014-01-15 17:15:00 | 5138.70000 | 5139.50000 | 5138.10000 | 5139.50000 | 2.3560 | 12108.1200 | 5139.27000 2014-01-15 17:16:00 | 5138.36000 | 5139.38000 | 5135.95000 | 5135.95000 | 25.5510 | 131274.3800 | 5137.74000 2014-01-15 17:17:00 | 5138.95000 | 5140.00000 | 5135.30000 | 5136.00000 | 8.8740 | 45601.1300 | 5138.74001 2014-01-15 17:18:00 | 5138.99000 | 5139.90000 | 5136.60000 | 5136.60000 | 0.7150 | 3673.9600 | 5138.41000 2014-01-15 17:19:00 | 5137.20000 | 5139.90000 | 5137.01000 | 5137.01000 | 0.7100 | 3647.4100 | 5137.20000 2014-01-15 17:20:00 | 5139.42000 | 5139.90000 | 5137.01000 | 5137.01000 | 5.1270 | 26340.6000 | 5137.62000 2014-01-15 17:21:00 | 5136.00000 | 5136.88000 | 5135.71000 | 5135.71000 | 3.7990 | 19512.4100 | 5136.20000 2014-01-15 17:22:00 | 5136.60000 | 5138.99000 | 5136.60000 | 5138.99000 | 1.1000 | 5650.8700 | 5137.15000 2014-01-15 17:23:00 | 5138.99000 | 5140.03000 | 5137.20000 | 5140.03000 | 5.9910 | 30791.8400 | 5139.68000 2014-01-15 17:24:00 | 5144.00000 | 5146.98000 | 5143.63000 | 5146.98000 | 4.5080 | 23191.6700 | 5144.56000 2014-01-15 17:25:00 | 5146.97000 | 5146.98000 | 5135.65000 | 5145.71000 | 28.9710 | 148971.3400 | 5142.08001 2014-01-15 17:26:00 | 5136.03000 | 5136.10000 | 5135.00000 | 5135.00000 | 3.8310 | 19674.8000 | 5135.68000 2014-01-15 17:27:00 | 5135.42000 | 5143.89000 | 5135.27000 | 5136.85000 | 21.7290 | 111688.1800 | 5140.05000 2014-01-15 17:28:00 | 5140.32000 | 5140.85000 | 5140.17000 | 5140.21000 | 3.6800 | 18916.9900 | 5140.49000 2014-01-15 17:29:00 | 5140.30000 | 5144.00000 | 5139.10000 | 5144.00000 | 6.2450 | 32115.5200 | 5142.59999 2014-01-15 17:30:00 | . | . | . | . | . | . | . 2014-01-15 17:31:00 | 5137.00000 | 5139.79000 | 5135.00000 | 5135.00000 | 33.4500 | 171848.1200 | 5137.46000 2014-01-15 17:32:00 | 5135.00000 | 5139.99000 | 5126.36000 | 5126.36000 | 10.9840 | 56378.2500 | 5132.76001 2014-01-15 17:33:00 | 5126.01000 | 5134.63000 | 5126.01000 | 5134.63000 | 15.4500 | 79310.7100 | 5133.38000 2014-01-15 17:34:00 | 5133.16000 | 5134.00000 | 5131.21000 | 5131.21000 | 9.9090 | 50864.0400 | 5133.12000 2014-01-15 17:35:00 | 5132.99000 | 5133.00000 | 5132.99000 | 5132.99000 | 7.3140 | 37542.6900 | 5132.99001 2014-01-15 17:36:00 | 5132.13000 | 5134.00000 | 5127.27000 | 5134.00000 | 26.5750 | 136354.8300 | 5130.93997 2014-01-15 17:37:00 | 5134.89000 | 5136.00000 | 5131.21000 | 5134.00000 | 9.1660 | 47057.4100 | 5133.90999 2014-01-15 17:38:00 | 5133.36000 | 5136.00000 | 5123.51000 | 5135.00000 | 10.8170 | 55516.0300 | 5132.28999 2014-01-15 17:39:00 | 5134.60000 | 5134.60000 | 5132.40000 | 5132.64000 | 2.6450 | 13578.4600 | 5133.63000 2014-01-15 17:40:00 | 5133.00000 | 5136.00000 | 5131.00000 | 5136.00000 | 12.5100 | 64205.7900 | 5132.36000 2014-01-15 17:41:00 | 5127.20000 | 5134.81000 | 5126.52000 | 5126.52000 | 8.0700 | 41404.6000 | 5130.68000 2014-01-15 17:42:00 | 5132.54000 | 5132.54000 | 5128.98000 | 5128.98000 | 18.6770 | 95819.9500 | 5130.36999 2014-01-15 17:43:00 | 5127.11000 | 5135.00000 | 5127.11000 | 5135.00000 | 13.4750 | 69120.2300 | 5129.51999 2014-01-15 17:44:00 | 5131.01000 | 5135.00000 | 5130.00000 | 5134.00000 | 21.4640 | 110171.3100 | 5132.84002 2014-01-15 17:45:00 | 5134.00000 | 5134.00000 | 5134.00000 | 5134.00000 | 1.1000 | 5647.4000 | 5134.00000 2014-01-15 17:46:00 | 5135.00000 | 5135.00000 | 5135.00000 | 5135.00000 | 10.2400 | 52582.4000 | 5135.00000 2014-01-15 17:47:00 | 5133.00000 | 5134.68000 | 5130.66000 | 5130.66000 | 3.2810 | 16840.5400 | 5132.75000 2014-01-15 17:48:00 | 5130.22000 | 5135.00000 | 5130.22000 | 5135.00000 | 18.1510 | 93144.8000 | 5131.66000 2014-01-15 17:49:00 | 5135.00000 | 5135.00000 | 5134.99000 | 5134.99000 | 0.4940 | 2536.6900 | 5134.99000 2014-01-15 17:50:00 | 5134.99000 | 5135.00000 | 5126.63000 | 5132.73000 | 15.3810 | 78927.8100 | 5131.51000 2014-01-15 17:51:00 | 5131.53000 | 5135.00000 | 5128.96000 | 5129.23000 | 12.5290 | 64273.9500 | 5130.01000 2014-01-15 17:52:00 | 5130.00000 | 5130.00000 | 5126.24000 | 5129.00000 | 8.6980 | 44608.0500 | 5128.54000 2014-01-15 17:53:00 | 5130.88000 | 5130.88000 | 5126.23000 | 5126.23000 | 16.0170 | 82175.2700 | 5130.49999 2014-01-15 17:54:00 | 5129.00000 | 5131.00000 | 5129.00000 | 5131.00000 | 3.0000 | 15390.0000 | 5130.00000 2014-01-15 17:55:00 | 5132.00000 | 5132.43000 | 5129.23000 | 5132.06000 | 5.6840 | 29165.3800 | 5131.14000 2014-01-15 17:56:00 | 5134.00000 | 5135.00000 | 5127.90000 | 5127.90000 | 11.0100 | 56481.4600 | 5130.01000 2014-01-15 17:57:00 | 5133.20000 | 5135.00000 | 5133.20000 | 5135.00000 | 3.0350 | 15583.0400 | 5134.45000 2014-01-15 17:58:00 | 5131.95000 | 5135.00000 | 5129.85000 | 5132.97000 | 14.3460 | 73628.5500 | 5132.33999 2014-01-15 17:59:00 | 5133.72000 | 5134.81000 | 5129.35000 | 5134.81000 | 27.4090 | 140666.1500 | 5132.11999 2014-01-15 18:00:00 | 5135.00000 | 5136.00000 | 5135.00000 | 5136.00000 | 1.5710 | 8068.2000 | 5135.71000 2014-01-15 18:01:00 | 5136.00000 | 5139.00000 | 5136.00000 | 5139.00000 | 6.0660 | 31171.7000 | 5138.76000 2014-01-15 18:02:00 | 5139.00000 | 5143.99000 | 5139.00000 | 5143.99000 | 23.8150 | 122438.4200 | 5141.22998 2014-01-15 18:03:00 | 5143.99000 | 5143.99000 | 5140.00000 | 5142.39000 | 6.0180 | 30942.6000 | 5141.68000 2014-01-15 18:04:00 | 5142.00000 | 5142.00000 | 5141.79000 | 5142.00000 | 1.2820 | 6591.9700 | 5141.94000 2014-01-15 18:05:00 | 5142.00000 | 5144.00000 | 5139.00000 | 5142.00000 | 26.2940 | 135179.6200 | 5141.08002 2014-01-15 18:06:00 | 5142.00000 | 5142.48000 | 5140.00000 | 5140.00000 | 13.3010 | 68374.9600 | 5140.59000 2014-01-15 18:07:00 | . | . | . | . | . | . | . 2014-01-15 18:08:00 | 5140.00000 | 5143.86000 | 5140.00000 | 5142.42000 | 25.1970 | 129583.8300 | 5142.82999 2014-01-15 18:09:00 | 5140.01000 | 5140.01000 | 5140.00000 | 5140.00000 | 3.0000 | 15420.0100 | 5140.00000 2014-01-15 18:10:00 | 5140.00000 | 5140.00000 | 5140.00000 | 5140.00000 | 2.0000 | 10280.0000 | 5140.00000 2014-01-15 18:11:00 | 5140.00000 | 5140.00000 | 5140.00000 | 5140.00000 | 0.1500 | 771.0000 | 5140.00000 2014-01-15 18:12:00 | 5141.99000 | 5141.99000 | 5141.99000 | 5141.99000 | 0.0100 | 51.4200 | 5141.99000 2014-01-15 18:13:00 | 5142.00000 | 5145.45000 | 5142.00000 | 5145.45000 | 5.0920 | 26193.9000 | 5144.13000 2014-01-15 18:14:00 | 5145.45000 | 5146.00000 | 5145.00000 | 5145.00000 | 3.2960 | 16958.3600 | 5145.13000 2014-01-15 18:15:00 | . | . | . | . | . | . | . 2014-01-15 18:16:00 | 5142.01000 | 5142.01000 | 5141.88000 | 5141.88000 | 1.0250 | 5270.5500 | 5142.00000 2014-01-15 18:17:00 | 5143.00000 | 5146.00000 | 5140.02000 | 5145.22000 | 14.7710 | 75983.3500 | 5144.09000 2014-01-15 18:18:00 | 5143.07000 | 5143.07000 | 5139.44000 | 5139.44000 | 0.7480 | 3846.6500 | 5142.57000 2014-01-15 18:19:00 | 5144.40000 | 5144.40000 | 5142.27000 | 5142.27000 | 8.8880 | 45709.1900 | 5142.80000 2014-01-15 18:20:00 | 5144.99000 | 5146.99000 | 5140.10000 | 5142.18000 | 15.2310 | 78341.5900 | 5143.56000 2014-01-15 18:21:00 | 5146.99000 | 5146.99000 | 5143.52000 | 5143.52000 | 8.6800 | 44648.4600 | 5143.83000 2014-01-15 18:22:00 | 5147.57000 | 5147.80000 | 5142.14000 | 5144.38000 | 16.4080 | 84424.8900 | 5145.34999 2014-01-15 18:23:00 | 5142.02000 | 5148.64000 | 5142.02000 | 5148.64000 | 7.9750 | 41041.1900 | 5146.22999 2014-01-15 18:24:00 | 5148.00000 | 5148.40000 | 5146.10000 | 5148.40000 | 17.1930 | 88490.5200 | 5146.89001 2014-01-15 18:25:00 | 5147.80000 | 5148.97000 | 5145.00000 | 5148.97000 | 4.7780 | 24592.1700 | 5146.96000 2014-01-15 18:26:00 | 5146.00000 | 5150.00000 | 5146.00000 | 5146.00000 | 8.4310 | 43395.1400 | 5147.09000 2014-01-15 18:27:00 | 5146.00000 | 5146.00000 | 5146.00000 | 5146.00000 | 0.8100 | 4168.2600 | 5146.00000 2014-01-15 18:28:00 | 5146.11000 | 5149.33000 | 5143.54000 | 5146.20000 | 12.9620 | 66709.8500 | 5146.57001 2014-01-15 18:29:00 | . | . | . | . | . | . | . 2014-01-15 18:30:00 | 5144.60000 | 5146.60000 | 5142.20000 | 5144.16000 | 8.7630 | 45082.5400 | 5144.65001 2014-01-15 18:31:00 | 5146.50000 | 5146.51000 | 5146.50000 | 5146.51000 | 3.1000 | 15954.1500 | 5146.50000 2014-01-15 18:32:00 | 5146.50000 | 5146.50000 | 5146.50000 | 5146.50000 | 3.7330 | 19211.8800 | 5146.50000 2014-01-15 18:33:00 | . | . | . | . | . | . | . 2014-01-15 18:34:00 | . | . | . | . | . | . | . 2014-01-15 18:35:00 | . | . | . | . | . | . | . 2014-01-15 18:36:00 | . | . | . | . | . | . | . 2014-01-15 18:37:00 | 5146.46000 | 5146.51000 | 5143.51000 | 5143.51000 | 9.2600 | 47656.5300 | 5146.49000 2014-01-15 18:38:00 | 5144.00000 | 5147.00000 | 5142.01000 | 5142.01000 | 12.0610 | 62055.0400 | 5145.10000 2014-01-15 18:39:00 | 5144.85000 | 5147.50000 | 5141.00000 | 5144.01000 | 27.8800 | 143444.7700 | 5145.08000 2014-01-15 18:40:00 | 5146.00000 | 5146.00000 | 5146.00000 | 5146.00000 | 0.5370 | 2763.4000 | 5146.00000 2014-01-15 18:41:00 | 5146.00000 | 5146.00000 | 5143.29000 | 5143.76000 | 14.8900 | 76591.4300 | 5143.82000 2014-01-15 18:42:00 | 5144.00000 | 5147.00000 | 5143.25000 | 5145.06000 | 8.3320 | 42866.0600 | 5144.75000 2014-01-15 18:43:00 | 5146.69000 | 5147.00000 | 5146.69000 | 5147.00000 | 5.2000 | 26762.8500 | 5146.70000 2014-01-15 18:44:00 | 5145.40000 | 5145.80000 | 5145.40000 | 5145.80000 | 1.1550 | 5943.1000 | 5145.54000 2014-01-15 18:45:00 | 5144.00000 | 5147.00000 | 5140.01000 | 5140.01000 | 8.7850 | 45162.0100 | 5140.80999 2014-01-15 18:46:00 | 5142.16000 | 5142.16000 | 5142.16000 | 5142.16000 | 5.0900 | 26173.5900 | 5142.16000 2014-01-15 18:47:00 | 5142.82000 | 5142.82000 | 5139.08000 | 5141.09000 | 15.0070 | 77157.6100 | 5141.43999 2014-01-15 18:48:00 | 5139.01000 | 5139.01000 | 5139.01000 | 5139.01000 | 0.0150 | 77.0900 | 5139.01000 2014-01-15 18:49:00 | 5140.56000 | 5140.56000 | 5140.56000 | 5140.56000 | 5.1600 | 26525.2900 | 5140.56000 2014-01-15 18:50:00 | . | . | . | . | . | . | . 2014-01-15 18:51:00 | 5139.00000 | 5139.00000 | 5133.00000 | 5133.00000 | 0.6580 | 3377.6800 | 5133.25000 2014-01-15 18:52:00 | 5137.73000 | 5137.73000 | 5137.73000 | 5137.73000 | 16.5000 | 84772.5500 | 5137.73000 2014-01-15 18:53:00 | 5138.94000 | 5138.94000 | 5134.05000 | 5134.75000 | 15.1410 | 77757.1600 | 5135.54000 2014-01-15 18:54:00 | 5142.56000 | 5145.77000 | 5133.21000 | 5145.77000 | 0.6730 | 3458.6400 | 5139.13000 2014-01-15 18:55:00 | 5145.77000 | 5145.77000 | 5136.17000 | 5141.08000 | 12.3860 | 63682.8400 | 5141.51999 2014-01-15 18:56:00 | . | . | . | . | . | . | . 2014-01-15 18:57:00 | 5140.47000 | 5143.87000 | 5140.47000 | 5141.00000 | 12.2030 | 62742.5900 | 5141.57001 2014-01-15 18:58:00 | 5144.00000 | 5145.55000 | 5135.24000 | 5135.29000 | 14.7500 | 75836.8700 | 5141.48000 2014-01-15 18:59:00 | 5137.55000 | 5145.99000 | 5137.55000 | 5142.59000 | 9.9960 | 51392.2900 | 5141.28999 2014-01-15 19:00:00 | 5145.99000 | 5145.99000 | 5141.49000 | 5143.77000 | 14.9230 | 76739.5500 | 5142.37001 2014-01-15 19:01:00 | 5144.10000 | 5144.10000 | 5144.10000 | 5144.10000 | 1.2430 | 6394.1200 | 5144.10000 2014-01-15 19:02:00 | 5138.91000 | 5138.91000 | 5138.91000 | 5138.91000 | 0.9200 | 4727.8000 | 5138.91000 2014-01-15 19:03:00 | 5139.24000 | 5141.59000 | 5139.24000 | 5141.59000 | 12.9800 | 66707.3800 | 5139.24000 2014-01-15 19:04:00 | 5143.45000 | 5145.27000 | 5139.57000 | 5139.89000 | 7.2950 | 37519.8200 | 5143.21999 2014-01-15 19:05:00 | 5143.22000 | 5144.41000 | 5143.22000 | 5144.41000 | 0.4980 | 2561.3400 | 5143.24000 2014-01-15 19:06:00 | 5138.85000 | 5138.85000 | 5138.85000 | 5138.85000 | 8.0000 | 41110.8000 | 5138.85000 2014-01-15 19:07:00 | 5143.10000 | 5143.10000 | 5138.48000 | 5141.39000 | 9.8550 | 50642.6000 | 5138.76999 2014-01-15 19:08:00 | 5137.50000 | 5145.50000 | 5134.33000 | 5142.67000 | 7.6260 | 39208.2400 | 5141.38999 2014-01-15 19:09:00 | 5136.60000 | 5140.40000 | 5132.07000 | 5135.57000 | 6.8580 | 35208.9100 | 5133.99000 2014-01-15 19:10:00 | 5138.33000 | 5144.99000 | 5138.10000 | 5144.99000 | 18.6710 | 95934.8500 | 5138.17000 2014-01-15 19:11:00 | 5141.59000 | 5141.59000 | 5141.59000 | 5141.59000 | 0.4000 | 2056.6400 | 5141.59000 2014-01-15 19:12:00 | 5138.58000 | 5139.04000 | 5132.38000 | 5137.09000 | 23.5040 | 120724.7700 | 5136.35002 2014-01-15 19:13:00 | 5138.99000 | 5145.00000 | 5132.70000 | 5144.79000 | 7.6120 | 39109.5000 | 5137.87000 2014-01-15 19:14:00 | 5137.22000 | 5144.00000 | 5137.22000 | 5144.00000 | 5.4230 | 27861.7100 | 5137.69000 2014-01-15 19:15:00 | 5137.45000 | 5137.45000 | 5137.45000 | 5137.45000 | 6.4130 | 32946.4700 | 5137.45000 2014-01-15 19:16:00 | 5143.99000 | 5143.99000 | 5143.99000 | 5143.99000 | 0.1000 | 514.4000 | 5143.99000 2014-01-15 19:17:00 | . | . | . | . | . | . | . 2014-01-15 19:18:00 | 5140.55000 | 5143.68000 | 5134.21000 | 5134.21000 | 3.9030 | 20066.6800 | 5141.35000 2014-01-15 19:19:00 | 5141.00000 | 5141.00000 | 5141.00000 | 5141.00000 | 0.1470 | 755.7300 | 5141.00000 2014-01-15 19:20:00 | 5136.13000 | 5140.61000 | 5133.02000 | 5133.02000 | 12.3950 | 63674.5100 | 5137.10999 2014-01-15 19:21:00 | 5137.60000 | 5139.95000 | 5133.00000 | 5136.17000 | 25.8660 | 132824.7600 | 5135.10998 2014-01-15 19:22:00 | 5133.00000 | 5133.00000 | 5128.00000 | 5128.00000 | 13.5010 | 69249.2900 | 5129.20000 2014-01-15 19:23:00 | 5140.88000 | 5140.88000 | 5128.00000 | 5128.00000 | 24.8890 | 127698.4600 | 5130.72000 2014-01-15 19:24:00 | 5128.00000 | 5128.00000 | 5120.50000 | 5120.50000 | 6.5460 | 33563.0000 | 5127.24999 2014-01-15 19:25:00 | 5134.60000 | 5136.95000 | 5121.30000 | 5125.17000 | 12.3350 | 63248.5600 | 5127.56999 2014-01-15 19:26:00 | . | . | . | . | . | . | . 2014-01-15 19:27:00 | 5139.67000 | 5140.12000 | 5131.16000 | 5131.50000 | 4.2680 | 21923.4500 | 5136.70000 2014-01-15 19:28:00 | 5139.10000 | 5139.10000 | 5139.10000 | 5139.10000 | 0.4680 | 2405.1000 | 5139.10000 2014-01-15 19:29:00 | 5136.70000 | 5142.33000 | 5134.20000 | 5134.20000 | 0.4080 | 2095.6300 | 5136.36000 2014-01-15 19:30:00 | 5134.20000 | 5141.58000 | 5118.86000 | 5118.87000 | 7.4960 | 38458.2200 | 5130.49999 2014-01-15 19:31:00 | 5144.00000 | 5145.36000 | 5124.34000 | 5145.36000 | 4.4480 | 22877.1200 | 5143.24000 2014-01-15 19:32:00 | 5145.50000 | 5145.87000 | 5121.77000 | 5123.80000 | 11.6940 | 60047.3100 | 5134.88001 2014-01-15 19:33:00 | . | . | . | . | . | . | . 2014-01-15 19:34:00 | . | . | . | . | . | . | . 2014-01-15 19:35:00 | 5144.97000 | 5144.97000 | 5144.97000 | 5144.97000 | 9.0000 | 46304.7300 | 5144.97000 2014-01-15 19:36:00 | 5133.00000 | 5135.76000 | 5128.67000 | 5128.67000 | 0.5720 | 2937.1600 | 5134.90000 2014-01-15 19:37:00 | 5139.93000 | 5141.04000 | 5135.44000 | 5135.44000 | 3.6200 | 18597.8100 | 5137.52000 2014-01-15 19:38:00 | . | . | . | . | . | . | . 2014-01-15 19:39:00 | 5129.35000 | 5136.13000 | 5129.35000 | 5136.13000 | 28.3220 | 145338.6300 | 5131.65001 2014-01-15 19:40:00 | 5144.29000 | 5144.29000 | 5144.29000 | 5144.29000 | 6.2000 | 31894.6000 | 5144.29000 2014-01-15 19:41:00 | 5137.00000 | 5137.00000 | 5134.85000 | 5134.85000 | 1.7340 | 8906.0500 | 5136.13000 2014-01-15 19:42:00 | 5136.16000 | 5137.85000 | 5136.16000 | 5136.53000 | 20.2070 | 103794.6600 | 5136.56999 2014-01-15 19:43:00 | 5142.09000 | 5142.09000 | 5136.59000 | 5136.59000 | 8.4890 | 43648.5100 | 5141.77000 2014-01-15 19:44:00 | 5142.00000 | 5142.00000 | 5129.95000 | 5139.40000 | 24.1490 | 124046.0600 | 5136.70000 2014-01-15 19:45:00 | 5129.60000 | 5131.04000 | 5126.00000 | 5128.69000 | 2.1370 | 10958.1200 | 5127.81000 2014-01-15 19:46:00 | 5129.00000 | 5137.16000 | 5125.28000 | 5130.46000 | 8.9440 | 45870.2700 | 5128.61001 2014-01-15 19:47:00 | 5137.22000 | 5137.62000 | 5126.81000 | 5127.41000 | 14.0200 | 71988.9700 | 5134.73000 2014-01-15 19:48:00 | . | . | . | . | . | . | . 2014-01-15 19:49:00 | 5133.91000 | 5135.74000 | 5126.20000 | 5126.20000 | 10.5670 | 54173.0600 | 5126.62999 2014-01-15 19:50:00 | 5125.01000 | 5125.01000 | 5125.01000 | 5125.01000 | 0.1000 | 512.5000 | 5125.01000 2014-01-15 19:51:00 | 5126.51000 | 5136.00000 | 5126.51000 | 5136.00000 | 3.4070 | 17475.2900 | 5129.23000 2014-01-15 19:52:00 | 5121.03000 | 5133.60000 | 5121.03000 | 5125.21000 | 4.0940 | 20995.8700 | 5128.45000 2014-01-15 19:53:00 | 5128.17000 | 5134.77000 | 5124.30000 | 5131.31000 | 3.1850 | 16350.9700 | 5133.74000 2014-01-15 19:54:00 | 5123.81000 | 5136.00000 | 5123.81000 | 5136.00000 | 5.6170 | 28828.8100 | 5132.42000 2014-01-15 19:55:00 | 5136.00000 | 5136.00000 | 5135.00000 | 5135.00000 | 5.9540 | 30574.7400 | 5135.16000 2014-01-15 19:56:00 | 5135.00000 | 5135.00000 | 5123.53000 | 5126.01000 | 4.8950 | 25113.0100 | 5130.34000 2014-01-15 19:57:00 | 5126.01000 | 5136.52000 | 5126.01000 | 5130.00000 | 0.9460 | 4853.3900 | 5130.43000 2014-01-15 19:58:00 | 5130.00000 | 5137.97000 | 5130.00000 | 5137.97000 | 0.4570 | 2346.2000 | 5133.91000 2014-01-15 19:59:00 | 5133.00000 | 5133.00000 | 5133.00000 | 5133.00000 | 0.0200 | 102.6600 | 5133.00000 2014-01-15 20:00:00 | 5130.00000 | 5130.55000 | 5130.00000 | 5130.00000 | 5.2790 | 27081.3500 | 5130.02000 2014-01-15 20:01:00 | 5130.55000 | 5136.93000 | 5130.55000 | 5133.22000 | 8.7930 | 45145.7500 | 5134.28001 2014-01-15 20:02:00 | 5130.55000 | 5138.13000 | 5130.55000 | 5132.82000 | 21.6320 | 111056.1100 | 5133.88001 2014-01-15 20:03:00 | 5137.55000 | 5138.30000 | 5130.55000 | 5134.43000 | 6.8670 | 35259.3000 | 5134.60000 2014-01-15 20:04:00 | 5130.00000 | 5138.30000 | 5130.00000 | 5136.44000 | 16.7500 | 86000.1800 | 5134.34000 2014-01-15 20:05:00 | 5132.94000 | 5138.00000 | 5132.12000 | 5133.00000 | 8.1820 | 42015.6000 | 5135.13000 2014-01-15 20:06:00 | 5136.18000 | 5138.00000 | 5136.18000 | 5138.00000 | 0.8000 | 4109.3100 | 5136.64000 2014-01-15 20:07:00 | 5137.95000 | 5138.00000 | 5130.32000 | 5137.90000 | 10.4530 | 53671.6400 | 5134.57001 2014-01-15 20:08:00 | 5137.90000 | 5137.90000 | 5137.90000 | 5137.90000 | 0.0020 | 10.2800 | 5137.90000 2014-01-15 20:09:00 | 5132.95000 | 5135.39000 | 5121.37000 | 5135.39000 | 20.3060 | 104116.6900 | 5127.38998 2014-01-15 20:10:00 | 5124.17000 | 5134.30000 | 5124.17000 | 5133.00000 | 2.1340 | 10942.1100 | 5127.51000 2014-01-15 20:11:00 | 5130.60000 | 5133.00000 | 5122.76000 | 5133.00000 | 1.8880 | 9682.2900 | 5128.33000 2014-01-15 20:12:00 | 5124.26000 | 5124.26000 | 5124.26000 | 5124.26000 | 5.9390 | 30432.9800 | 5124.26000 2014-01-15 20:13:00 | 5127.66000 | 5132.96000 | 5121.91000 | 5130.13000 | 4.8260 | 24745.9700 | 5127.63000 2014-01-15 20:14:00 | 5127.21000 | 5131.83000 | 5122.74000 | 5131.76000 | 13.1640 | 67502.2100 | 5127.79001 2014-01-15 20:15:00 | 5126.99000 | 5131.67000 | 5126.99000 | 5131.67000 | 4.7130 | 24174.0500 | 5129.23000 2014-01-15 20:16:00 | . | . | . | . | . | . | . 2014-01-15 20:17:00 | 5124.77000 | 5130.97000 | 5123.00000 | 5130.97000 | 23.2580 | 119230.2700 | 5126.41999 2014-01-15 20:18:00 | 5129.58000 | 5129.58000 | 5129.58000 | 5129.58000 | 0.1640 | 841.2500 | 5129.58000 2014-01-15 20:19:00 | 5131.00000 | 5131.00000 | 5124.28000 | 5130.00000 | 24.8920 | 127659.3500 | 5128.53001 2014-01-15 20:20:00 | 5130.00000 | 5130.00000 | 5129.00000 | 5129.00000 | 1.3000 | 6667.8500 | 5129.11000 2014-01-15 20:21:00 | 5129.00000 | 5129.00000 | 5123.71000 | 5123.71000 | 9.9210 | 50842.4400 | 5124.73000 2014-01-15 20:22:00 | 5129.00000 | 5129.00000 | 5129.00000 | 5129.00000 | 1.7640 | 9047.5600 | 5129.00000 2014-01-15 20:23:00 | 5129.00000 | 5129.00000 | 5122.34000 | 5126.60000 | 12.3480 | 63287.4300 | 5125.32000 2014-01-15 20:24:00 | 5127.35000 | 5129.00000 | 5126.33000 | 5129.00000 | 0.6040 | 3097.6800 | 5128.61000 2014-01-15 20:25:00 | 5129.00000 | 5130.00000 | 5129.00000 | 5130.00000 | 1.0040 | 5150.1300 | 5129.61000 2014-01-15 20:26:00 | 5130.25000 | 5130.25000 | 5127.45000 | 5127.45000 | 3.3850 | 17360.8000 | 5128.74000 2014-01-15 20:27:00 | 5124.07000 | 5130.72000 | 5123.22000 | 5123.44000 | 15.2990 | 78408.8600 | 5125.10000 2014-01-15 20:28:00 | 5123.75000 | 5128.88000 | 5123.03000 | 5125.69000 | 6.5330 | 33484.0400 | 5125.37000 2014-01-15 20:29:00 | 5131.00000 | 5137.14000 | 5130.99000 | 5137.14000 | 21.9420 | 112629.9700 | 5133.08001 2014-01-15 20:30:00 | 5127.80000 | 5128.00000 | 5125.97000 | 5125.97000 | 1.9800 | 10152.3700 | 5127.46000 2014-01-15 20:31:00 | 5132.32000 | 5134.28000 | 5126.54000 | 5130.18000 | 7.0890 | 36366.4700 | 5129.99000 2014-01-15 20:32:00 | 5128.00000 | 5134.97000 | 5124.29000 | 5124.29000 | 14.0410 | 71971.6800 | 5125.82000 2014-01-15 20:33:00 | 5131.10000 | 5131.10000 | 5128.00000 | 5128.00000 | 20.9570 | 107494.0400 | 5129.26999 2014-01-15 20:34:00 | 5129.08000 | 5129.97000 | 5126.96000 | 5128.00000 | 24.6950 | 126636.5000 | 5128.01998 2014-01-15 20:35:00 | 5130.00000 | 5130.00000 | 5130.00000 | 5130.00000 | 5.5400 | 28420.2000 | 5130.00000 2014-01-15 20:36:00 | 5132.47000 | 5132.50000 | 5130.00000 | 5130.00000 | 3.3360 | 17118.2500 | 5131.37000 2014-01-15 20:37:00 | 5130.00000 | 5130.00000 | 5127.60000 | 5128.20000 | 10.6950 | 54852.3800 | 5128.78999 2014-01-15 20:38:00 | 5127.60000 | 5130.00000 | 5121.04000 | 5121.04000 | 22.0360 | 112948.6900 | 5125.63998 2014-01-15 20:39:00 | 5119.00000 | 5119.00000 | 5118.87000 | 5118.87000 | 0.9380 | 4801.5100 | 5118.88000 2014-01-15 20:40:00 | 5113.00000 | 5128.87000 | 5110.01000 | 5128.87000 | 24.0850 | 123294.8800 | 5119.15998 2014-01-15 20:41:00 | 5119.38000 | 5119.38000 | 5110.01000 | 5110.01000 | 10.0280 | 51331.2600 | 5118.79000 2014-01-15 20:42:00 | 5123.86000 | 5123.86000 | 5110.00000 | 5110.00000 | 10.6000 | 54271.3400 | 5119.94000 2014-01-15 20:43:00 | 5128.62000 | 5128.62000 | 5112.08000 | 5112.08000 | 3.8790 | 19860.3000 | 5119.95000 2014-01-15 20:44:00 | 5111.22000 | 5122.81000 | 5111.22000 | 5122.81000 | 2.3000 | 11760.1000 | 5113.09000 2014-01-15 20:45:00 | 5115.93000 | 5128.09000 | 5115.93000 | 5121.46000 | 11.4340 | 58557.4200 | 5121.34001 2014-01-15 20:46:00 | 5116.40000 | 5116.40000 | 5110.00000 | 5110.00000 | 4.2620 | 21787.2000 | 5111.97000 2014-01-15 20:47:00 | 5124.28000 | 5127.06000 | 5110.64000 | 5124.00000 | 11.1100 | 56899.4900 | 5121.47000 2014-01-15 20:48:00 | 5111.03000 | 5127.99000 | 5111.03000 | 5122.26000 | 5.5700 | 28506.7200 | 5117.90000 2014-01-15 20:49:00 | 5110.03000 | 5120.00000 | 5110.03000 | 5115.27000 | 20.6530 | 105650.5000 | 5115.50001 2014-01-15 20:50:00 | 5120.00000 | 5120.00000 | 5110.50000 | 5119.99000 | 12.5750 | 64338.1100 | 5116.34999 2014-01-15 20:51:00 | 5119.99000 | 5124.00000 | 5119.99000 | 5124.00000 | 7.6520 | 39201.9700 | 5123.10000 2014-01-15 20:52:00 | 5124.00000 | 5124.00000 | 5118.00000 | 5118.00000 | 1.8370 | 9404.7300 | 5119.61000 2014-01-15 20:53:00 | 5118.00000 | 5118.00000 | 5118.00000 | 5118.00000 | 0.0470 | 240.5500 | 5118.00000 2014-01-15 20:54:00 | 5118.60000 | 5118.60000 | 5111.38000 | 5112.09000 | 5.9530 | 30454.5600 | 5115.83000 2014-01-15 20:55:00 | 5115.22000 | 5116.15000 | 5111.82000 | 5116.15000 | 13.4870 | 68981.2800 | 5114.64999 2014-01-15 20:56:00 | . | . | . | . | . | . | . 2014-01-15 20:57:00 | 5118.60000 | 5118.60000 | 5114.46000 | 5118.60000 | 0.8790 | 4496.8400 | 5115.85000 2014-01-15 20:58:00 | 5116.76000 | 5117.83000 | 5111.92000 | 5112.57000 | 6.2450 | 31939.9000 | 5114.47999 2014-01-15 20:59:00 | 5118.59000 | 5118.60000 | 5110.10000 | 5118.00000 | 13.0480 | 66730.7000 | 5114.24999 2014-01-15 21:00:00 | 5111.00000 | 5124.00000 | 5100.00000 | 5111.70000 | 20.6740 | 105491.0500 | 5102.59002 2014-01-15 21:01:00 | 5123.96000 | 5124.00000 | 5103.21000 | 5116.40000 | 13.4200 | 68680.8600 | 5117.80000 2014-01-15 21:02:00 | 5107.76000 | 5129.49000 | 5102.60000 | 5102.60000 | 17.1400 | 87730.9100 | 5118.49000 2014-01-15 21:03:00 | 5123.58000 | 5127.62000 | 5104.04000 | 5107.01000 | 4.2190 | 21585.6500 | 5116.30000 2014-01-15 21:04:00 | 5119.47000 | 5122.45000 | 5102.00000 | 5102.00000 | 15.7430 | 80532.3600 | 5115.44001 2014-01-15 21:05:00 | 5112.21000 | 5118.71000 | 5102.00000 | 5102.00000 | 26.2440 | 134228.6200 | 5114.64002 2014-01-15 21:06:00 | 5119.00000 | 5119.00000 | 5118.00000 | 5118.00000 | 0.5880 | 3009.8300 | 5118.75000 2014-01-15 21:07:00 | 5118.00000 | 5118.00000 | 5109.91000 | 5117.55000 | 3.7270 | 19059.5800 | 5113.92000 2014-01-15 21:08:00 | 5108.40000 | 5108.40001 | 5108.40000 | 5108.40000 | 19.6920 | 100594.6100 | 5108.40001 2014-01-15 21:09:00 | 5113.80000 | 5116.19000 | 5103.30000 | 5103.30000 | 17.5480 | 89561.7000 | 5103.80999 2014-01-15 21:10:00 | 5112.93000 | 5112.93000 | 5112.93000 | 5112.93000 | 17.4710 | 89328.0000 | 5112.93000 2014-01-15 21:11:00 | 5116.15000 | 5118.00000 | 5103.00000 | 5118.00000 | 5.8200 | 29766.8300 | 5114.57000 2014-01-15 21:12:00 | 5113.29000 | 5113.98000 | 5103.20000 | 5113.80000 | 23.4130 | 119606.1400 | 5108.54001 2014-01-15 21:13:00 | 5113.23000 | 5113.23000 | 5103.00000 | 5104.14000 | 3.8300 | 19552.1800 | 5105.01000 2014-01-15 21:14:00 | 5111.40000 | 5111.40000 | 5111.40000 | 5111.40000 | 0.0910 | 465.1400 | 5111.40000 2014-01-15 21:15:00 | 5105.49000 | 5110.40000 | 5102.59000 | 5110.40000 | 4.3130 | 22012.9200 | 5103.85000 2014-01-15 21:16:00 | 5110.00000 | 5111.00000 | 5102.10000 | 5111.00000 | 23.7000 | 121060.7100 | 5108.05000 2014-01-15 21:17:00 | 5109.38000 | 5118.00000 | 5103.38000 | 5118.00000 | 10.0190 | 51153.0700 | 5105.61000 2014-01-15 21:18:00 | 5118.00000 | 5118.00000 | 5103.25000 | 5118.00000 | 10.4860 | 53587.1700 | 5110.34999 2014-01-15 21:19:00 | 5117.25000 | 5118.00000 | 5106.48000 | 5114.01000 | 10.4040 | 53171.2600 | 5110.66001 2014-01-15 21:20:00 | 5105.00000 | 5118.00000 | 5104.53000 | 5105.10000 | 14.6580 | 74884.0900 | 5108.74999 2014-01-15 21:21:00 | 5113.09000 | 5115.00000 | 5104.00000 | 5115.00000 | 3.6190 | 18483.2400 | 5107.28000 2014-01-15 21:22:00 | 5115.00000 | 5115.00000 | 5103.00000 | 5115.00000 | 12.2470 | 62603.5400 | 5111.74999 2014-01-15 21:23:00 | 5115.00000 | 5115.00000 | 5114.99999 | 5115.00000 | 8.0850 | 41354.7800 | 5114.99999 2014-01-15 21:24:00 | 5115.00000 | 5115.00000 | 5110.29000 | 5110.29000 | 13.0760 | 66830.0500 | 5110.88999 2014-01-15 21:25:00 | . | . | . | . | . | . | . 2014-01-15 21:26:00 | 5115.00000 | 5115.00000 | 5115.00000 | 5115.00000 | 3.3240 | 17002.2600 | 5115.00000 2014-01-15 21:27:00 | 5115.38000 | 5118.60000 | 5115.38000 | 5118.60000 | 8.7460 | 44739.8000 | 5115.45999 2014-01-15 21:28:00 | 5119.80000 | 5128.00000 | 5118.44000 | 5126.00000 | 13.8030 | 70744.5200 | 5125.30001 2014-01-15 21:29:00 | 5127.70000 | 5127.70000 | 5123.16000 | 5123.16000 | 9.5190 | 48773.7200 | 5123.83000 2014-01-15 21:30:00 | 5124.77000 | 5129.50000 | 5124.00000 | 5124.00000 | 15.2510 | 78164.9200 | 5125.23000 2014-01-15 21:31:00 | 5126.39000 | 5128.96000 | 5125.00000 | 5127.26000 | 9.1460 | 46892.3700 | 5127.08999 2014-01-15 21:32:00 | 5125.00000 | 5125.00000 | 5121.40000 | 5121.74000 | 1.6260 | 8328.6100 | 5122.15000 2014-01-15 21:33:00 | 5119.06000 | 5124.40000 | 5118.63000 | 5118.63000 | 4.6830 | 23978.9200 | 5120.42000 2014-01-15 21:34:00 | 5120.04000 | 5123.51000 | 5116.08000 | 5119.75000 | 6.7420 | 34525.9800 | 5121.03000 2014-01-15 21:35:00 | 5120.77000 | 5125.00000 | 5117.99000 | 5125.00000 | 16.2310 | 83166.9500 | 5123.96000 2014-01-15 21:36:00 | 5125.00000 | 5129.00000 | 5125.00000 | 5125.90000 | 14.9650 | 76710.4500 | 5125.98999 2014-01-15 21:37:00 | 5128.00000 | 5128.00000 | 5125.00000 | 5127.40000 | 1.6070 | 8236.1900 | 5125.20000 2014-01-15 21:38:00 | 5119.20000 | 5129.00000 | 5118.00000 | 5122.00000 | 15.6780 | 80319.7700 | 5123.08999 2014-01-15 21:39:00 | 5128.40000 | 5128.40000 | 5123.00000 | 5123.00000 | 1.3750 | 7044.3100 | 5123.14000 2014-01-15 21:40:00 | 5123.00000 | 5123.00000 | 5120.00000 | 5120.00000 | 2.3200 | 11879.3600 | 5120.41000 2014-01-15 21:41:00 | 5120.98000 | 5128.00000 | 5119.31000 | 5128.00000 | 18.4100 | 94296.0800 | 5122.00000 2014-01-15 21:42:00 | 5128.00000 | 5128.00000 | 5124.10000 | 5127.10000 | 9.4330 | 48357.5700 | 5126.42001 2014-01-15 21:43:00 | 5127.00000 | 5127.20000 | 5124.00000 | 5126.00000 | 2.4870 | 12749.1800 | 5126.33000 2014-01-15 21:44:00 | . | . | . | . | . | . | . 2014-01-15 21:45:00 | 5123.00000 | 5123.00000 | 5123.00000 | 5123.00000 | 0.1470 | 753.0800 | 5123.00000 2014-01-15 21:46:00 | . | . | . | . | . | . | . 2014-01-15 21:47:00 | 5120.00000 | 5120.00000 | 5120.00000 | 5120.00000 | 0.8000 | 4096.0000 | 5120.00000 2014-01-15 21:48:00 | 5120.59000 | 5124.89000 | 5120.59000 | 5124.89000 | 3.8980 | 19966.4000 | 5122.22000 2014-01-15 21:49:00 | 5121.44000 | 5123.49000 | 5120.00000 | 5123.49000 | 4.8860 | 25019.3300 | 5120.62000 2014-01-15 21:50:00 | 5122.81000 | 5123.44000 | 5121.74000 | 5122.19000 | 4.2720 | 21883.8000 | 5122.61000 2014-01-15 21:51:00 | 5122.00000 | 5122.00000 | 5120.00000 | 5120.00000 | 2.0000 | 10242.0000 | 5121.00000 2014-01-15 21:52:00 | 5121.73000 | 5122.81000 | 5119.27000 | 5120.44000 | 10.9320 | 55986.3500 | 5121.33000 2014-01-15 21:53:00 | 5120.81000 | 5122.47000 | 5120.81000 | 5122.40000 | 0.8810 | 4512.7100 | 5122.26000 2014-01-15 21:54:00 | 5121.92000 | 5121.92000 | 5121.92000 | 5121.92000 | 0.4880 | 2499.5000 | 5121.92000 2014-01-15 21:55:00 | 5120.00000 | 5120.99000 | 5119.74000 | 5120.99000 | 12.0300 | 61592.1100 | 5119.88000 2014-01-15 21:56:00 | 5119.00000 | 5119.00000 | 5118.00000 | 5118.00000 | 2.9910 | 15308.0900 | 5118.05000 2014-01-15 21:57:00 | 5118.00000 | 5122.27000 | 5115.00000 | 5119.00000 | 5.1800 | 26506.5700 | 5117.10000 2014-01-15 21:58:00 | 5117.00000 | 5118.79000 | 5116.22000 | 5118.79000 | 9.7710 | 50012.8000 | 5118.49000 2014-01-15 21:59:00 | 5119.78000 | 5120.00000 | 5116.44000 | 5120.00000 | 12.2580 | 62746.7700 | 5118.84000 2014-01-15 22:00:00 | 5120.00000 | 5120.00000 | 5120.00000 | 5120.00000 | 0.9980 | 5109.7600 | 5120.00000 2014-01-15 22:01:00 | 5120.32000 | 5121.23000 | 5116.32000 | 5116.58000 | 6.3620 | 32559.3300 | 5117.78000 2014-01-15 22:02:00 | 5116.00000 | 5116.00000 | 5116.00000 | 5116.00000 | 2.0000 | 10232.0000 | 5116.00000 2014-01-15 22:03:00 | 5121.00000 | 5123.00000 | 5119.60000 | 5123.00000 | 14.9230 | 76405.9000 | 5120.01001 2014-01-15 22:04:00 | 5122.48000 | 5122.48000 | 5122.48000 | 5122.48000 | 7.3000 | 37394.1000 | 5122.48000 2014-01-15 22:05:00 | 5117.08000 | 5120.16000 | 5117.08000 | 5117.70000 | 7.2580 | 37150.1700 | 5118.51000 2014-01-15 22:06:00 | 5119.63000 | 5121.85000 | 5117.00000 | 5117.00000 | 7.6350 | 39102.8400 | 5121.51999 2014-01-15 22:07:00 | 5114.90000 | 5114.90000 | 5114.90000 | 5114.90000 | 2.0000 | 10229.8000 | 5114.90000 2014-01-15 22:08:00 | 5114.89000 | 5120.00000 | 5112.00000 | 5119.76000 | 8.2480 | 42214.8100 | 5118.19000 2014-01-15 22:09:00 | 5118.58000 | 5118.58000 | 5115.46000 | 5115.46000 | 18.3080 | 93692.6800 | 5117.57999 2014-01-15 22:10:00 | 5114.00000 | 5118.00000 | 5111.60000 | 5111.60000 | 7.2170 | 36900.6500 | 5113.02000 2014-01-15 22:11:00 | 5111.34000 | 5120.00000 | 5111.34000 | 5120.00000 | 6.8800 | 35201.1400 | 5116.44000 2014-01-15 22:12:00 | 5122.00000 | 5122.00000 | 5115.13000 | 5121.88000 | 32.6230 | 167009.2100 | 5119.37002 2014-01-15 22:13:00 | 5120.00000 | 5120.00000 | 5120.00000 | 5120.00000 | 0.0600 | 307.2000 | 5120.00000 2014-01-15 22:14:00 | 5120.00000 | 5120.00000 | 5117.00000 | 5120.00000 | 5.3110 | 27180.3500 | 5117.75000 2014-01-15 22:15:00 | 5121.89000 | 5121.89000 | 5116.55000 | 5120.75000 | 7.5740 | 38784.8800 | 5120.79001 2014-01-15 22:16:00 | 5114.00000 | 5120.01000 | 5114.00000 | 5116.13000 | 15.4980 | 79317.2900 | 5117.89999 2014-01-15 22:17:00 | 5121.99000 | 5121.99000 | 5115.10000 | 5115.10000 | 17.7800 | 91004.1600 | 5118.34000 2014-01-15 22:18:00 | 5116.00000 | 5120.91000 | 5116.00000 | 5120.91000 | 3.2980 | 16881.7800 | 5118.79000 2014-01-15 22:19:00 | 5120.82000 | 5120.82000 | 5112.00000 | 5116.48000 | 5.3000 | 27113.7900 | 5115.81000 2014-01-15 22:20:00 | 5116.13000 | 5117.43000 | 5112.27000 | 5117.03000 | 17.5790 | 89900.8100 | 5114.10000 2014-01-15 22:21:00 | 5118.31000 | 5118.31000 | 5118.31000 | 5118.31000 | 10.1000 | 51694.9300 | 5118.31000 2014-01-15 22:22:00 | 5119.00000 | 5119.00000 | 5112.64000 | 5118.40000 | 8.5070 | 43523.2400 | 5116.17000 2014-01-15 22:23:00 | 5117.79000 | 5117.79000 | 5117.79000 | 5117.79000 | 1.0800 | 5527.2100 | 5117.79000 2014-01-15 22:24:00 | 5116.43000 | 5117.87000 | 5112.20000 | 5116.14000 | 5.1690 | 26436.5800 | 5114.45000 2014-01-15 22:25:00 | 5112.00000 | 5120.00000 | 5111.00000 | 5120.00000 | 3.8290 | 19578.4800 | 5113.21000 2014-01-15 22:26:00 | 5120.00000 | 5120.00000 | 5105.37000 | 5120.00000 | 18.1600 | 92848.3200 | 5112.79000 2014-01-15 22:27:00 | 5109.04000 | 5112.52000 | 5109.04000 | 5112.52000 | 15.0180 | 76746.7700 | 5110.31999 2014-01-15 22:28:00 | 5120.00000 | 5120.00000 | 5112.90000 | 5120.00000 | 9.9060 | 50681.1600 | 5116.20999 2014-01-15 22:29:00 | 5118.75000 | 5120.00000 | 5112.09000 | 5120.00000 | 1.5540 | 7953.8300 | 5118.29000 2014-01-15 22:30:00 | 5120.00000 | 5120.00000 | 5120.00000 | 5120.00000 | 0.3550 | 1817.6000 | 5120.00000 2014-01-15 22:31:00 | 5118.27000 | 5120.00000 | 5118.27000 | 5119.99000 | 19.8960 | 101836.5100 | 5118.43998 2014-01-15 22:32:00 | 5119.97000 | 5120.00000 | 5119.97000 | 5119.98000 | 1.0330 | 5288.9400 | 5119.98000 2014-01-15 22:33:00 | 5119.99000 | 5120.00000 | 5111.68000 | 5120.00000 | 8.0760 | 41311.1800 | 5115.29999 2014-01-15 22:34:00 | 5110.14000 | 5120.00000 | 5110.14000 | 5120.00000 | 5.3990 | 27590.1300 | 5110.23000 2014-01-15 22:35:00 | 5119.98000 | 5119.98000 | 5119.94000 | 5119.97000 | 1.1240 | 5754.8500 | 5119.98000 2014-01-15 22:36:00 | 5114.11000 | 5118.99000 | 5111.23000 | 5118.99000 | 7.6270 | 39017.5800 | 5115.72000 2014-01-15 22:37:00 | 5111.58000 | 5118.99000 | 5111.58000 | 5118.99000 | 4.0980 | 20956.0500 | 5113.73000 2014-01-15 22:38:00 | 5118.97000 | 5118.99000 | 5110.90000 | 5118.99000 | 10.1550 | 51957.5100 | 5116.45001 2014-01-15 22:39:00 | 5118.66000 | 5118.66000 | 5118.66000 | 5118.66000 | 1.8000 | 9213.5900 | 5118.66000 2014-01-15 22:40:00 | 5118.99000 | 5118.99000 | 5110.02000 | 5111.84000 | 22.7020 | 116123.0800 | 5115.10001 2014-01-15 22:41:00 | 5118.99000 | 5120.00000 | 5111.13000 | 5113.82000 | 5.0560 | 25876.4900 | 5117.98000 2014-01-15 22:42:00 | 5120.00000 | 5121.90000 | 5120.00000 | 5121.90000 | 1.9160 | 9811.9400 | 5121.05000 2014-01-15 22:43:00 | 5121.90000 | 5130.00000 | 5114.20000 | 5114.20000 | 7.8400 | 40144.0100 | 5120.41000 2014-01-15 22:44:00 | 5125.32000 | 5130.00000 | 5125.32000 | 5130.00000 | 7.9870 | 40936.9600 | 5125.45000 2014-01-15 22:45:00 | 5115.00000 | 5129.97000 | 5115.00000 | 5129.00000 | 1.5000 | 7686.3300 | 5124.22000 2014-01-15 22:46:00 | 5127.96000 | 5130.00000 | 5124.40000 | 5130.00000 | 6.1460 | 31523.3900 | 5129.09000 2014-01-15 22:47:00 | 5130.00000 | 5130.00000 | 5120.00000 | 5130.00000 | 1.3870 | 7105.8000 | 5123.14000 2014-01-15 22:48:00 | 5130.00000 | 5130.00000 | 5130.00000 | 5130.00000 | 1.1960 | 6135.4800 | 5130.00000 2014-01-15 22:49:00 | 5131.16000 | 5137.16000 | 5120.00000 | 5135.00000 | 16.2280 | 83217.9400 | 5128.04999 2014-01-15 22:50:00 | 5127.13000 | 5148.00000 | 5121.33000 | 5146.36000 | 27.5140 | 141267.5500 | 5134.39002 2014-01-15 22:51:00 | 5146.37000 | 5148.00000 | 5135.00000 | 5143.80000 | 10.5320 | 54164.9500 | 5142.89000 2014-01-15 22:52:00 | 5130.57000 | 5146.00000 | 5130.57000 | 5140.00000 | 12.1330 | 62366.4200 | 5140.23001 2014-01-15 22:53:00 | 5134.88000 | 5134.88000 | 5130.00000 | 5130.00000 | 6.4250 | 32989.7300 | 5134.58999 2014-01-15 22:54:00 | 5132.43000 | 5146.00000 | 5130.58000 | 5146.00000 | 6.8220 | 35029.1700 | 5134.74000 2014-01-15 22:55:00 | 5145.00000 | 5145.00000 | 5130.25000 | 5135.27000 | 14.5850 | 74928.4800 | 5137.36999 2014-01-15 22:56:00 | 5136.00000 | 5144.00000 | 5136.00000 | 5144.00000 | 3.9150 | 20124.6000 | 5140.38000 2014-01-15 22:57:00 | 5144.00000 | 5144.00000 | 5138.00000 | 5138.00000 | 12.7470 | 65524.6300 | 5140.39999 2014-01-15 22:58:00 | 5136.00000 | 5136.00000 | 5130.00000 | 5131.41000 | 3.8800 | 19912.1300 | 5131.99000 2014-01-15 22:59:00 | 5131.81000 | 5143.00000 | 5130.26000 | 5142.87000 | 24.2110 | 124370.8800 | 5136.96000 2014-01-15 23:00:00 | 5140.04000 | 5141.17000 | 5131.98000 | 5133.76000 | 12.2590 | 62960.3400 | 5135.85000 2014-01-15 23:01:00 | 5131.01000 | 5143.00000 | 5131.01000 | 5143.00000 | 0.1870 | 960.5400 | 5136.59000 2014-01-15 23:02:00 | 5135.93000 | 5145.00000 | 5135.93000 | 5137.65000 | 26.3570 | 135428.0300 | 5138.21998 2014-01-15 23:03:00 | 5136.39000 | 5145.00000 | 5136.39000 | 5145.00000 | 9.9700 | 51212.5600 | 5136.67000 2014-01-15 23:04:00 | 5145.00000 | 5145.00000 | 5145.00000 | 5145.00000 | 5.9920 | 30828.8400 | 5145.00000 2014-01-15 23:05:00 | 5145.00000 | 5149.00000 | 5138.00000 | 5149.00000 | 10.1400 | 52193.5600 | 5147.29000 2014-01-15 23:06:00 | 5149.00000 | 5150.00000 | 5137.00000 | 5143.04000 | 30.0740 | 154730.4200 | 5144.99002 2014-01-15 23:07:00 | 5141.52000 | 5150.00000 | 5133.84000 | 5133.84000 | 22.3680 | 114954.1700 | 5139.21999 2014-01-15 23:08:00 | 5146.00000 | 5147.00000 | 5136.00000 | 5136.00000 | 2.0500 | 10541.8000 | 5142.34000 2014-01-15 23:09:00 | 5141.90000 | 5142.67000 | 5138.71000 | 5138.71000 | 8.0260 | 41251.0000 | 5139.66999 2014-01-15 23:10:00 | 5140.00000 | 5140.00000 | 5140.00000 | 5140.00000 | 1.2410 | 6378.7400 | 5140.00000 2014-01-15 23:11:00 | 5139.00000 | 5144.40000 | 5132.00000 | 5137.77000 | 8.8700 | 45561.0600 | 5136.53000 2014-01-15 23:12:00 | 5134.00000 | 5143.00000 | 5131.00000 | 5141.64000 | 20.9060 | 107417.1200 | 5138.09998 2014-01-15 23:13:00 | 5136.34000 | 5140.00000 | 5132.60000 | 5136.07000 | 8.9860 | 46155.1800 | 5136.33999 2014-01-15 23:14:00 | 5139.99000 | 5144.00000 | 5138.88000 | 5139.66000 | 7.9250 | 40733.0000 | 5139.80999 2014-01-15 23:15:00 | 5135.18000 | 5143.00000 | 5134.31000 | 5140.00000 | 26.0680 | 133896.0000 | 5136.40999 2014-01-15 23:16:00 | 5140.00000 | 5143.00000 | 5139.58000 | 5143.00000 | 9.2860 | 47743.8700 | 5141.48999 2014-01-15 23:17:00 | 5143.99000 | 5143.99000 | 5132.80000 | 5141.14000 | 11.1890 | 57494.8100 | 5138.51000 2014-01-15 23:18:00 | 5138.80000 | 5142.88000 | 5135.00000 | 5135.00000 | 19.5430 | 100439.4200 | 5139.41001 2014-01-15 23:19:00 | 5140.00000 | 5140.00000 | 5135.00000 | 5140.00000 | 5.8690 | 30160.8700 | 5139.01000 2014-01-15 23:20:00 | 5142.99000 | 5143.00000 | 5140.00000 | 5143.00000 | 9.2350 | 47487.7600 | 5142.14999 2014-01-15 23:21:00 | 5139.01000 | 5143.00000 | 5136.06000 | 5142.49000 | 18.1160 | 93148.5900 | 5141.78999 2014-01-15 23:22:00 | 5138.51000 | 5139.57000 | 5136.00000 | 5137.60000 | 5.3100 | 27281.0400 | 5137.67000 2014-01-15 23:23:00 | 5136.40000 | 5137.00000 | 5131.00000 | 5131.00000 | 3.5970 | 18462.6200 | 5132.78000 2014-01-15 23:24:00 | 5131.00000 | 5136.22000 | 5131.00000 | 5131.00000 | 25.6400 | 131649.3400 | 5134.53000 2014-01-15 23:25:00 | 5136.87000 | 5137.99000 | 5135.00000 | 5135.00000 | 12.5340 | 64380.3800 | 5136.46001 2014-01-15 23:26:00 | 5137.88000 | 5139.00000 | 5132.00000 | 5134.99000 | 12.9400 | 66467.6200 | 5136.60000 2014-01-15 23:27:00 | 5134.99000 | 5135.00000 | 5130.00000 | 5130.94000 | 34.8130 | 178671.8400 | 5132.33002 2014-01-15 23:28:00 | 5135.00000 | 5138.00000 | 5130.01000 | 5138.00000 | 14.7680 | 75804.4400 | 5133.01999 2014-01-15 23:29:00 | 5137.00000 | 5138.00000 | 5137.00000 | 5137.99000 | 1.8200 | 9350.6500 | 5137.72000 2014-01-15 23:30:00 | 5134.00000 | 5135.03000 | 5131.00000 | 5135.03000 | 9.9500 | 51079.4300 | 5133.61000 2014-01-15 23:31:00 | 5130.01000 | 5134.00000 | 5130.00000 | 5134.00000 | 11.7000 | 60035.0800 | 5131.20000 2014-01-15 23:32:00 | 5130.22000 | 5136.00000 | 5130.22000 | 5136.00000 | 8.1710 | 41954.2800 | 5134.53000 2014-01-15 23:33:00 | 5133.14000 | 5137.67000 | 5132.10000 | 5135.47000 | 11.4830 | 58967.4400 | 5135.19001 2014-01-15 23:34:00 | . | . | . | . | . | . | . 2014-01-15 23:35:00 | 5133.00000 | 5135.00000 | 5131.00000 | 5133.15000 | 10.3870 | 53313.8300 | 5132.74999 2014-01-15 23:36:00 | 5131.00000 | 5131.00000 | 5130.22000 | 5131.00000 | 3.3100 | 16983.0400 | 5130.83000 2014-01-15 23:37:00 | 5134.73000 | 5136.00000 | 5131.62000 | 5136.00000 | 5.1800 | 26597.6700 | 5134.68000 2014-01-15 23:38:00 | 5135.12000 | 5135.12000 | 5120.00000 | 5120.00000 | 28.7970 | 147706.6000 | 5129.23998 2014-01-15 23:39:00 | 5120.00000 | 5131.99000 | 5111.00000 | 5116.29000 | 13.8670 | 70969.0800 | 5117.83999 2014-01-15 23:40:00 | 5112.00000 | 5120.00000 | 5111.00000 | 5120.00000 | 13.2450 | 67701.2100 | 5111.44999 2014-01-15 23:41:00 | 5120.00000 | 5122.00000 | 5120.00000 | 5122.00000 | 4.4240 | 22655.2500 | 5120.99000 2014-01-15 23:42:00 | 5123.21000 | 5129.65000 | 5113.55000 | 5121.12000 | 17.0690 | 87426.7500 | 5121.96000 2014-01-15 23:43:00 | 5117.60000 | 5129.64000 | 5115.69000 | 5129.64000 | 19.8840 | 101789.1000 | 5119.15002 2014-01-15 23:44:00 | 5128.00000 | 5130.00000 | 5121.00000 | 5123.83000 | 23.0340 | 118090.3900 | 5126.79002 2014-01-15 23:45:00 | 5126.01000 | 5126.01000 | 5126.01000 | 5126.01000 | 1.4000 | 7176.4100 | 5126.01000 2014-01-15 23:46:00 | 5127.67000 | 5127.67000 | 5125.00000 | 5125.00000 | 17.0970 | 87635.9300 | 5125.80999 2014-01-15 23:47:00 | 5125.00000 | 5125.00000 | 5122.00000 | 5124.80000 | 5.3650 | 27487.8900 | 5123.55999 2014-01-15 23:48:00 | 5118.13000 | 5118.13000 | 5118.13000 | 5118.13000 | 1.5000 | 7677.2000 | 5118.13000 2014-01-15 23:49:00 | 5119.77000 | 5123.51000 | 5118.26000 | 5119.84000 | 12.0670 | 61815.3600 | 5122.67999 2014-01-15 23:50:00 | 5121.51000 | 5124.90000 | 5119.60000 | 5124.90000 | 35.7070 | 182907.2300 | 5122.44998 2014-01-15 23:51:00 | 5121.60000 | 5121.60000 | 5119.61000 | 5119.79000 | 10.1590 | 52016.3600 | 5120.22000 2014-01-15 23:52:00 | 5119.61000 | 5119.62000 | 5119.00000 | 5119.62000 | 5.1740 | 26488.7800 | 5119.59000 2014-01-15 23:53:00 | 5116.70000 | 5119.00000 | 5110.00000 | 5119.00000 | 30.4140 | 155532.5000 | 5113.85002 2014-01-15 23:54:00 | 5115.00000 | 5117.56000 | 5115.00000 | 5117.56000 | 1.0920 | 5586.8300 | 5116.15000 2014-01-15 23:55:00 | 5117.56000 | 5117.56000 | 5110.60000 | 5110.60000 | 1.7960 | 9181.9900 | 5112.46000 2014-01-15 23:56:00 | 5117.11000 | 5117.18000 | 5110.20000 | 5112.04000 | 9.5540 | 48850.1500 | 5113.06001 2014-01-15 23:57:00 | 5110.01000 | 5117.30000 | 5107.61000 | 5107.67000 | 11.2220 | 57348.9800 | 5110.41000 2014-01-15 23:58:00 | 5109.20000 | 5111.00000 | 5107.00000 | 5107.00000 | 25.1510 | 128463.6800 | 5107.70000 2014-01-15 23:59:00 | 5107.00000 | 5111.00000 | 5104.16000 | 5111.00000 | 16.3840 | 83640.1300 | 5104.99001 2014-01-16 00:00:00 | 5102.00000 | 5109.43000 | 5102.00000 | 5106.86000 | 13.1040 | 66881.1900 | 5103.88001 2014-01-16 00:01:00 | 5109.29000 | 5109.99000 | 5104.41000 | 5109.99000 | 16.5190 | 84395.9100 | 5109.02000 2014-01-16 00:02:00 | 5106.01000 | 5111.00000 | 5104.70000 | 5111.00000 | 11.6700 | 59609.9300 | 5107.96000 2014-01-16 00:03:00 | 5108.00000 | 5110.00000 | 5106.00000 | 5106.00000 | 4.7190 | 24105.1300 | 5108.10000 2014-01-16 00:04:00 | 5106.00000 | 5117.43000 | 5106.00000 | 5111.00000 | 17.9460 | 91771.6200 | 5113.75999 2014-01-16 00:05:00 | 5114.99000 | 5114.99000 | 5111.00000 | 5111.00000 | 1.1960 | 6116.8300 | 5114.41000 2014-01-16 00:06:00 | 5111.07000 | 5114.25000 | 5104.99000 | 5108.66000 | 18.1670 | 92839.4900 | 5110.33999 2014-01-16 00:07:00 | 5106.68000 | 5114.62000 | 5105.19000 | 5109.21000 | 14.6120 | 74664.7200 | 5109.82001 2014-01-16 00:08:00 | 5108.80000 | 5110.88000 | 5102.01000 | 5106.41000 | 12.5620 | 64155.7400 | 5107.13000 2014-01-16 00:09:00 | 5110.00000 | 5110.00000 | 5106.77000 | 5108.55000 | 10.4400 | 53316.6900 | 5106.96000 2014-01-16 00:10:00 | 5106.83000 | 5110.95000 | 5103.00000 | 5108.65000 | 31.2760 | 159716.9800 | 5106.68998 2014-01-16 00:11:00 | 5103.00000 | 5110.99000 | 5103.00000 | 5110.99000 | 11.1590 | 56975.7500 | 5105.81000 2014-01-16 00:12:00 | 5110.99000 | 5110.99000 | 5102.00000 | 5102.00000 | 24.6770 | 125983.8600 | 5105.31999 2014-01-16 00:13:00 | 5102.67000 | 5108.50000 | 5102.67000 | 5107.99000 | 13.1000 | 66904.9200 | 5107.25000 2014-01-16 00:14:00 | 5102.02000 | 5102.02000 | 5102.01000 | 5102.01000 | 0.6900 | 3520.3900 | 5102.01000 2014-01-16 00:15:00 | 5102.01000 | 5102.01000 | 5102.01000 | 5102.01000 | 1.0100 | 5153.0300 | 5102.01000 2014-01-16 00:16:00 | 5102.00000 | 5102.02000 | 5102.00000 | 5102.02000 | 3.5650 | 18188.6600 | 5102.01000 2014-01-16 00:17:00 | 5105.05000 | 5108.99000 | 5102.24000 | 5105.17000 | 42.7390 | 218238.9400 | 5106.31999 2014-01-16 00:18:00 | 5108.98000 | 5110.00000 | 5108.98000 | 5110.00000 | 2.5330 | 12941.2600 | 5109.07000 2014-01-16 00:19:00 | 5110.00000 | 5114.00000 | 5109.99000 | 5114.00000 | 1.9500 | 9965.1900 | 5110.35000 2014-01-16 00:20:00 | 5110.56000 | 5113.61000 | 5110.13000 | 5110.41000 | 9.5190 | 48651.2800 | 5110.97000 2014-01-16 00:21:00 | 5111.60000 | 5113.29000 | 5110.36000 | 5110.36000 | 11.6630 | 59611.2300 | 5111.14001 2014-01-16 00:22:00 | 5112.46000 | 5114.00000 | 5110.56000 | 5111.30000 | 28.5420 | 145905.6400 | 5111.96001 2014-01-16 00:23:00 | 5113.82000 | 5115.00000 | 5111.50000 | 5115.00000 | 22.2550 | 113815.9800 | 5114.17998 2014-01-16 00:24:00 | 5115.00000 | 5131.99000 | 5115.00000 | 5131.98000 | 46.2560 | 236883.2800 | 5121.13996 2014-01-16 00:25:00 | 5131.99000 | 5131.99000 | 5120.72000 | 5130.79000 | 28.8250 | 147728.2000 | 5124.99997 2014-01-16 00:26:00 | 5130.00000 | 5130.70000 | 5113.73000 | 5130.70000 | 29.6640 | 151978.0200 | 5123.32002 2014-01-16 00:27:00 | 5125.01000 | 5131.00000 | 5125.00000 | 5125.00000 | 25.3980 | 130287.1100 | 5129.81999 2014-01-16 00:28:00 | 5130.99000 | 5130.99000 | 5125.23000 | 5128.53000 | 15.0450 | 77158.4600 | 5128.50999 2014-01-16 00:29:00 | 5130.35000 | 5130.67000 | 5125.24000 | 5127.40000 | 31.6350 | 162214.9400 | 5127.69997 2014-01-16 00:30:00 | 5129.99000 | 5131.80000 | 5126.11000 | 5131.80000 | 37.9920 | 194859.7100 | 5128.97001 2014-01-16 00:31:00 | 5131.80000 | 5131.80000 | 5126.02000 | 5131.80000 | 3.8730 | 19873.7500 | 5131.36000 2014-01-16 00:32:00 | 5131.80000 | 5131.80000 | 5127.88000 | 5128.28000 | 8.5480 | 43851.4900 | 5130.03000 2014-01-16 00:33:00 | 5129.99000 | 5131.80000 | 5128.32000 | 5131.23000 | 13.9230 | 71436.1700 | 5130.80001 2014-01-16 00:34:00 | 5131.80000 | 5134.99000 | 5129.21000 | 5131.00000 | 4.0260 | 20662.1500 | 5132.18000 2014-01-16 00:35:00 | 5134.09000 | 5135.30000 | 5131.02000 | 5135.30000 | 18.4890 | 94924.3400 | 5134.10000 2014-01-16 00:36:00 | 5132.02000 | 5134.77000 | 5120.00000 | 5120.00000 | 11.8420 | 60753.9000 | 5130.37000 2014-01-16 00:37:00 | 5131.01000 | 5131.01000 | 5112.00000 | 5112.00000 | 28.2090 | 144556.2000 | 5124.46999 2014-01-16 00:38:00 | 5128.00000 | 5128.00000 | 5121.00000 | 5121.00000 | 7.0860 | 36299.5200 | 5122.70999 2014-01-16 00:39:00 | 5121.01000 | 5127.00000 | 5116.76000 | 5127.00000 | 46.8590 | 239925.2700 | 5120.14999 2014-01-16 00:40:00 | 5120.00000 | 5122.11000 | 5120.00000 | 5122.11000 | 6.8650 | 35159.0700 | 5121.49999 2014-01-16 00:41:00 | 5123.90000 | 5126.00000 | 5118.53000 | 5124.53000 | 30.2580 | 155000.4300 | 5122.62999 2014-01-16 00:42:00 | 5120.68000 | 5126.98000 | 5120.33000 | 5123.99000 | 51.0680 | 261636.2200 | 5123.28998 2014-01-16 00:43:00 | 5126.99000 | 5128.00000 | 5117.01000 | 5117.01000 | 9.7030 | 49690.9900 | 5121.20001 2014-01-16 00:44:00 | 5118.50000 | 5122.40000 | 5102.00000 | 5122.00000 | 42.8160 | 218860.3200 | 5111.64997 2014-01-16 00:45:00 | 5116.37000 | 5119.99000 | 5106.35000 | 5117.99000 | 16.8010 | 85963.0700 | 5116.54000 2014-01-16 00:46:00 | 5111.38000 | 5117.99000 | 5107.04000 | 5117.99000 | 23.4150 | 119727.2400 | 5113.26998 2014-01-16 00:47:00 | 5117.99000 | 5125.00000 | 5110.00000 | 5116.99000 | 54.1020 | 276745.8300 | 5115.26002 2014-01-16 00:48:00 | 5114.00000 | 5116.99000 | 5114.00000 | 5116.99000 | 1.0300 | 5269.0300 | 5115.56000 2014-01-16 00:49:00 | 5115.00000 | 5115.00000 | 5115.00000 | 5115.00000 | 0.2000 | 1023.0000 | 5115.00000 2014-01-16 00:50:00 | 5115.00000 | 5120.00000 | 5115.00000 | 5118.43000 | 23.8460 | 122049.7600 | 5118.24998 2014-01-16 00:51:00 | 5118.40000 | 5118.40000 | 5116.00000 | 5116.00000 | 11.9950 | 61394.2600 | 5118.31999 2014-01-16 00:52:00 | 5117.10000 | 5119.99000 | 5115.60000 | 5118.46000 | 14.4840 | 74115.1500 | 5117.04001 2014-01-16 00:53:00 | 5119.99000 | 5120.00000 | 5117.45000 | 5117.45000 | 1.1320 | 5795.8200 | 5119.98000 2014-01-16 00:54:00 | 5123.14000 | 5124.91000 | 5115.11000 | 5116.59000 | 48.4920 | 248282.6500 | 5120.07002 2014-01-16 00:55:00 | 5119.54000 | 5123.99000 | 5119.54000 | 5123.99000 | 7.0700 | 36202.0600 | 5120.52000 2014-01-16 00:56:00 | 5123.99000 | 5123.99000 | 5116.04000 | 5117.11000 | 30.6000 | 156675.6400 | 5120.12000 2014-01-16 00:57:00 | 5117.15000 | 5117.15000 | 5117.15000 | 5117.15000 | 0.4310 | 2205.4900 | 5117.15000 2014-01-16 00:58:00 | 5117.77000 | 5122.00000 | 5117.77000 | 5119.51000 | 15.0160 | 76856.4800 | 5118.30999 2014-01-16 00:59:00 | 5120.90000 | 5121.99000 | 5117.07000 | 5117.07000 | 34.8820 | 178619.4500 | 5120.68001 2014-01-16 01:00:00 | 5121.39000 | 5121.39000 | 5115.46000 | 5120.41000 | 7.8580 | 40223.9800 | 5118.86000 2014-01-16 01:01:00 | 5120.95000 | 5121.39000 | 5115.08000 | 5120.80000 | 13.3300 | 68202.6100 | 5116.48000 2014-01-16 01:02:00 | 5119.82000 | 5119.82000 | 5118.34000 | 5119.00000 | 3.9950 | 20450.6700 | 5119.07000 2014-01-16 01:03:00 | 5116.14000 | 5117.52000 | 5115.01000 | 5115.78000 | 18.5660 | 94996.1400 | 5116.66999 2014-01-16 01:04:00 | 5117.61000 | 5119.96000 | 5115.03000 | 5116.34000 | 41.0690 | 210131.5100 | 5116.54999 2014-01-16 01:05:00 | 5115.63000 | 5118.76000 | 5115.00000 | 5118.01000 | 37.3180 | 190917.8100 | 5115.96999 2014-01-16 01:06:00 | 5118.00000 | 5119.31000 | 5115.00000 | 5118.52000 | 17.1710 | 87865.3000 | 5117.08000 2014-01-16 01:07:00 | 5118.00000 | 5119.00000 | 5117.83000 | 5118.15000 | 13.6350 | 69788.4500 | 5118.32999 2014-01-16 01:08:00 | 5115.00000 | 5119.91000 | 5115.00000 | 5117.51000 | 42.2080 | 216011.0600 | 5117.77998 2014-01-16 01:09:00 | 5119.00000 | 5119.00000 | 5119.00000 | 5119.00000 | 0.9600 | 4914.2400 | 5119.00000 2014-01-16 01:10:00 | 5119.00000 | 5119.00000 | 5119.00000 | 5119.00000 | 0.5220 | 2672.1200 | 5119.00000 2014-01-16 01:11:00 | 5116.02000 | 5119.00000 | 5116.00000 | 5116.00000 | 0.9250 | 4733.5800 | 5117.39000 2014-01-16 01:12:00 | 5116.00000 | 5116.00000 | 5116.00000 | 5116.00000 | 8.1090 | 41485.6400 | 5116.00000 2014-01-16 01:13:00 | 5116.00000 | 5116.00000 | 5116.00000 | 5116.00000 | 2.1480 | 10989.1700 | 5116.00000 2014-01-16 01:14:00 | 5118.01000 | 5118.01000 | 5118.01000 | 5118.01000 | 0.2300 | 1177.1400 | 5118.01000 2014-01-16 01:15:00 | 5118.03000 | 5118.99000 | 5118.03000 | 5118.99000 | 4.0100 | 20525.2200 | 5118.51000 2014-01-16 01:16:00 | 5119.00000 | 5119.00000 | 5111.47000 | 5113.20000 | 28.5230 | 145865.4600 | 5113.96002 2014-01-16 01:17:00 | 5110.88000 | 5116.39000 | 5110.00000 | 5116.39000 | 29.0150 | 148372.7000 | 5113.65997 2014-01-16 01:18:00 | 5118.98000 | 5118.99000 | 5118.98000 | 5118.99000 | 0.9370 | 4796.4800 | 5118.98000 2014-01-16 01:19:00 | 5119.00000 | 5120.00000 | 5116.39000 | 5116.39000 | 4.1490 | 21238.8000 | 5119.02000 2014-01-16 01:20:00 | 5113.69000 | 5116.43000 | 5110.88000 | 5110.88000 | 14.3950 | 73610.5200 | 5113.61999 2014-01-16 01:21:00 | 5106.36000 | 5117.77000 | 5105.00000 | 5111.19000 | 7.5030 | 38320.1000 | 5107.30000 2014-01-16 01:22:00 | 5114.11000 | 5117.69000 | 5113.39000 | 5115.88000 | 36.1790 | 185063.9200 | 5115.22999 2014-01-16 01:23:00 | 5115.88000 | 5115.88000 | 5108.00000 | 5108.00000 | 2.6830 | 13717.0000 | 5112.56000 2014-01-16 01:24:00 | 5109.38000 | 5109.38000 | 5105.00000 | 5105.00000 | 5.6460 | 28827.9500 | 5105.91000 2014-01-16 01:25:00 | 5109.62000 | 5116.41000 | 5103.29000 | 5110.44000 | 32.6160 | 166706.7200 | 5111.18997 2014-01-16 01:26:00 | 5110.00000 | 5114.41000 | 5110.00000 | 5112.19000 | 32.8330 | 167844.4000 | 5112.06002 2014-01-16 01:27:00 | 5114.80000 | 5115.99000 | 5110.00000 | 5112.14000 | 8.3150 | 42511.5300 | 5112.62999 2014-01-16 01:28:00 | 5110.78000 | 5116.75000 | 5110.12000 | 5111.62000 | 95.2080 | 486746.8900 | 5112.45996 2014-01-16 01:29:00 | 5114.39000 | 5118.77000 | 5112.94000 | 5118.77000 | 11.1790 | 57167.7300 | 5113.85000 2014-01-16 01:30:00 | 5117.55000 | 5121.99000 | 5112.08000 | 5112.08000 | 7.9320 | 40594.8600 | 5117.86000 2014-01-16 01:31:00 | 5119.27000 | 5121.49000 | 5112.79000 | 5117.13000 | 55.1550 | 282244.0900 | 5117.28995 2014-01-16 01:32:00 | 5118.27000 | 5121.99000 | 5113.34000 | 5121.99000 | 15.0610 | 77070.1400 | 5117.20000 2014-01-16 01:33:00 | 5119.89000 | 5122.00000 | 5117.08000 | 5122.00000 | 10.9640 | 56135.4200 | 5119.98001 2014-01-16 01:34:00 | 5118.00000 | 5124.99000 | 5116.71000 | 5123.03000 | 4.1140 | 21066.8300 | 5120.77000 2014-01-16 01:35:00 | 5124.23000 | 5124.23000 | 5112.60000 | 5122.43000 | 15.8100 | 80939.1900 | 5119.49000 2014-01-16 01:36:00 | 5121.83000 | 5123.63000 | 5113.20000 | 5118.73000 | 43.2480 | 221338.2700 | 5117.87998 2014-01-16 01:37:00 | 5115.92000 | 5123.63000 | 5113.05000 | 5114.00000 | 43.9750 | 225121.9600 | 5119.31996 2014-01-16 01:38:00 | 5120.81000 | 5124.90000 | 5112.50000 | 5124.90000 | 32.6220 | 166961.5300 | 5118.07001 2014-01-16 01:39:00 | 5119.98000 | 5124.00000 | 5112.52000 | 5113.00000 | 24.9260 | 127543.7600 | 5116.89998 2014-01-16 01:40:00 | 5115.57000 | 5119.98000 | 5113.00000 | 5117.23000 | 86.8251 | 444287.3200 | 5117.03992 2014-01-16 01:41:00 | 5113.01000 | 5124.90000 | 5112.00000 | 5113.00000 | 15.8340 | 81038.0100 | 5117.97001 2014-01-16 01:42:00 | 5115.77000 | 5122.80000 | 5112.00000 | 5113.20000 | 34.9930 | 178967.0000 | 5114.37002 2014-01-16 01:43:00 | 5113.03000 | 5117.58000 | 5112.60000 | 5112.60000 | 31.3880 | 160567.1700 | 5115.55999 2014-01-16 01:44:00 | 5113.21000 | 5120.00000 | 5113.01000 | 5119.75000 | 8.0970 | 41450.1000 | 5119.19000 2014-01-16 01:45:00 | 5114.92000 | 5117.88000 | 5113.57000 | 5116.99000 | 25.3420 | 129620.9600 | 5114.87001 2014-01-16 01:46:00 | 5113.51000 | 5119.74000 | 5113.00000 | 5118.54000 | 47.3170 | 242073.7100 | 5115.99997 2014-01-16 01:47:00 | 5117.83000 | 5119.66000 | 5113.01000 | 5115.68000 | 52.2880 | 267485.0200 | 5115.60998 2014-01-16 01:48:00 | 5114.01000 | 5120.00000 | 5110.00000 | 5110.00000 | 53.7150 | 274739.3200 | 5114.75995 2014-01-16 01:49:00 | 5117.99000 | 5122.00000 | 5117.98000 | 5122.00000 | 11.0820 | 56752.2000 | 5121.12000 2014-01-16 01:50:00 | 5122.00000 | 5124.00000 | 5121.00000 | 5124.00000 | 5.7870 | 29641.9900 | 5122.17000 2014-01-16 01:51:00 | 5122.00000 | 5124.89000 | 5112.26000 | 5112.26000 | 26.4150 | 135147.6300 | 5116.31997 2014-01-16 01:52:00 | 5118.35000 | 5121.93000 | 5112.00000 | 5112.00000 | 11.8460 | 60605.5200 | 5116.11999 2014-01-16 01:53:00 | 5111.40000 | 5120.08000 | 5110.00000 | 5110.00000 | 79.3650 | 405878.8200 | 5114.08008 2014-01-16 01:54:00 | 5109.80000 | 5110.00000 | 5105.61000 | 5108.69000 | 29.4070 | 150237.3500 | 5108.89998 2014-01-16 01:55:00 | 5106.66000 | 5112.72000 | 5106.66000 | 5110.00000 | 34.9140 | 178397.2600 | 5109.62003 2014-01-16 01:56:00 | 5111.99000 | 5112.00000 | 5106.31000 | 5110.00000 | 18.3140 | 93570.0300 | 5109.21001 2014-01-16 01:57:00 | 5106.39000 | 5109.33000 | 5105.60000 | 5107.00000 | 45.0000 | 229819.5100 | 5107.10000 2014-01-16 01:58:00 | 5107.00000 | 5112.00000 | 5106.01000 | 5112.00000 | 15.6230 | 79794.1600 | 5107.48001 2014-01-16 01:59:00 | 5112.00000 | 5117.76000 | 5108.00000 | 5113.80000 | 87.6521 | 448136.0100 | 5112.67004 2014-01-16 02:00:00 | 5114.40000 | 5120.00000 | 5114.40000 | 5120.00000 | 3.2500 | 16635.5600 | 5118.63000 2014-01-16 02:01:00 | 5119.99000 | 5119.99000 | 5112.55000 | 5117.99000 | 15.4650 | 79075.0600 | 5113.15998 2014-01-16 02:02:00 | 5117.68000 | 5117.68000 | 5112.13000 | 5114.22000 | 26.8130 | 137143.8200 | 5114.83002 2014-01-16 02:03:00 | 5115.80000 | 5120.00000 | 5107.01000 | 5120.00000 | 62.3730 | 318691.1300 | 5109.44004 2014-01-16 02:04:00 | 5113.91000 | 5119.85000 | 5106.33000 | 5107.02000 | 97.8530 | 500488.5400 | 5114.70006 2014-01-16 02:05:00 | 5107.02000 | 5117.49000 | 5107.02000 | 5117.49000 | 43.2610 | 221140.5800 | 5111.78001 2014-01-16 02:06:00 | 5114.56000 | 5116.97000 | 5110.85000 | 5114.99000 | 3.8920 | 19901.8400 | 5113.53000 2014-01-16 02:07:00 | 5114.99000 | 5115.00000 | 5110.41000 | 5111.62000 | 87.5599 | 447691.3500 | 5112.97000 2014-01-16 02:08:00 | 5113.83000 | 5114.99000 | 5110.37000 | 5114.99000 | 39.8000 | 203472.0300 | 5112.36000 2014-01-16 02:09:00 | 5116.00000 | 5118.99000 | 5116.00000 | 5118.99000 | 3.0080 | 15394.3100 | 5117.79000 2014-01-16 02:10:00 | 5119.50000 | 5120.00000 | 5115.05000 | 5117.31000 | 43.3160 | 221728.1800 | 5118.84997 2014-01-16 02:11:00 | 5116.45000 | 5119.50000 | 5115.25000 | 5119.50000 | 53.9750 | 276237.6900 | 5117.87995 2014-01-16 02:12:00 | 5119.00000 | 5119.50000 | 5119.00000 | 5119.50000 | 4.7830 | 24485.4100 | 5119.26000 2014-01-16 02:13:00 | 5120.00000 | 5121.00000 | 5120.00000 | 5121.00000 | 8.4030 | 43024.1600 | 5120.10000 2014-01-16 02:14:00 | 5121.00000 | 5121.00000 | 5121.00000 | 5121.00000 | 1.7980 | 9207.5600 | 5121.00000 2014-01-16 02:15:00 | 5121.00000 | 5121.00000 | 5120.00000 | 5121.00000 | 3.8990 | 19965.5100 | 5120.67000 2014-01-16 02:16:00 | 5121.00000 | 5121.00000 | 5121.00000 | 5121.00000 | 0.7000 | 3584.7000 | 5121.00000 2014-01-16 02:17:00 | 5121.00000 | 5123.20000 | 5120.00000 | 5120.29000 | 13.6450 | 69876.7400 | 5121.04999 2014-01-16 02:18:00 | 5120.00000 | 5120.00000 | 5120.00000 | 5120.00000 | 0.3000 | 1536.0000 | 5120.00000 2014-01-16 02:19:00 | 5118.00000 | 5120.00000 | 5117.00000 | 5120.00000 | 2.2300 | 11415.5200 | 5119.07000 2014-01-16 02:20:00 | 5119.99000 | 5121.50000 | 5119.00000 | 5119.00000 | 10.2310 | 52382.9300 | 5120.02000 2014-01-16 02:21:00 | 5121.00000 | 5121.00000 | 5121.00000 | 5121.00000 | 6.1110 | 31294.4300 | 5121.00000 2014-01-16 02:22:00 | 5121.50000 | 5122.00000 | 5121.50000 | 5121.51000 | 1.8800 | 9629.0400 | 5121.83000 2014-01-16 02:23:00 | 5121.51000 | 5121.51000 | 5118.40000 | 5119.00000 | 10.0100 | 51242.7200 | 5119.15000 2014-01-16 02:24:00 | 5119.00000 | 5120.21000 | 5118.01000 | 5118.01000 | 24.1970 | 123867.3600 | 5119.11999 2014-01-16 02:25:00 | 5120.97000 | 5122.00000 | 5118.00000 | 5118.00000 | 28.4580 | 145688.9000 | 5119.43999 2014-01-16 02:26:00 | 5118.00000 | 5124.00000 | 5117.11000 | 5123.30000 | 55.8550 | 286048.5000 | 5121.26995 2014-01-16 02:27:00 | 5118.25000 | 5124.00000 | 5118.20000 | 5121.52000 | 51.7870 | 265187.2800 | 5120.72997 2014-01-16 02:28:00 | 5124.00000 | 5124.00000 | 5118.28000 | 5124.00000 | 56.5730 | 289748.1700 | 5121.67003 2014-01-16 02:29:00 | 5122.29000 | 5123.93000 | 5118.30000 | 5122.94000 | 36.4620 | 186750.8900 | 5121.79001 2014-01-16 02:30:00 | 5122.55000 | 5124.00000 | 5119.29000 | 5123.00000 | 123.9739 | 634972.0700 | 5121.82009 2014-01-16 02:31:00 | 5120.01000 | 5120.01000 | 5120.00000 | 5120.00000 | 3.0950 | 15846.4200 | 5120.01000 2014-01-16 02:32:00 | 5119.99000 | 5119.99000 | 5119.01000 | 5119.01000 | 0.6110 | 3128.2000 | 5119.80000 2014-01-16 02:33:00 | 5119.02000 | 5123.99000 | 5119.02000 | 5122.52000 | 50.3420 | 257850.7500 | 5121.98002 2014-01-16 02:34:00 | 5123.14000 | 5123.81000 | 5119.32000 | 5120.32000 | 47.8510 | 245081.2600 | 5121.76001 2014-01-16 02:35:00 | 5121.01000 | 5122.99000 | 5121.01000 | 5121.01000 | 1.1700 | 5991.8800 | 5121.26000 2014-01-16 02:36:00 | 5121.00000 | 5123.00000 | 5121.00000 | 5123.00000 | 9.1490 | 46863.0500 | 5122.20000 2014-01-16 02:37:00 | 5123.88000 | 5124.90000 | 5123.00000 | 5123.00000 | 6.9620 | 35672.7300 | 5123.92000 2014-01-16 02:38:00 | 5123.00000 | 5124.00000 | 5121.00000 | 5121.00000 | 2.3810 | 12198.1900 | 5123.14000 2014-01-16 02:39:00 | 5121.01000 | 5123.99000 | 5121.00000 | 5123.99000 | 5.9000 | 30220.3800 | 5122.10000 2014-01-16 02:40:00 | 5122.10000 | 5123.98000 | 5122.00000 | 5123.98000 | 4.6260 | 23695.4000 | 5122.22000 2014-01-16 02:41:00 | 5123.98000 | 5123.98000 | 5122.00000 | 5123.98000 | 7.6100 | 38979.6300 | 5122.16000 2014-01-16 02:42:00 | 5123.98000 | 5124.90000 | 5123.98000 | 5124.00000 | 12.1880 | 62455.3300 | 5124.33000 2014-01-16 02:43:00 | 5124.00000 | 5127.00000 | 5124.00000 | 5124.87000 | 16.2270 | 83166.2900 | 5125.17999 2014-01-16 02:44:00 | 5125.00000 | 5126.99000 | 5121.96000 | 5122.26000 | 16.3120 | 83583.9900 | 5124.08001 2014-01-16 02:45:00 | 5124.40000 | 5124.40000 | 5122.00000 | 5122.00000 | 3.0120 | 15430.7300 | 5123.08000 2014-01-16 02:46:00 | 5122.00000 | 5122.00000 | 5121.00000 | 5122.00000 | 3.7720 | 19319.5100 | 5121.82000 2014-01-16 02:47:00 | 5121.39000 | 5121.39000 | 5119.02000 | 5120.99000 | 2.0500 | 10496.0700 | 5120.03000 2014-01-16 02:48:00 | 5119.01000 | 5119.02000 | 5119.01000 | 5119.02000 | 0.6010 | 3076.5300 | 5119.01000 2014-01-16 02:49:00 | 5121.10000 | 5121.10000 | 5121.10000 | 5121.10000 | 0.7800 | 3994.4600 | 5121.10000 2014-01-16 02:50:00 | 5121.09000 | 5125.00000 | 5118.00000 | 5118.00000 | 35.7770 | 183268.0900 | 5122.50998 2014-01-16 02:51:00 | 5117.40000 | 5118.75000 | 5115.00000 | 5115.00000 | 12.5380 | 64151.2400 | 5116.54000 2014-01-16 02:52:00 | 5115.00000 | 5119.40000 | 5112.01000 | 5112.01000 | 17.0680 | 87311.8800 | 5115.52999 2014-01-16 02:53:00 | 5112.01000 | 5122.64000 | 5112.01000 | 5122.27000 | 33.2460 | 170096.3700 | 5116.29997 2014-01-16 02:54:00 | 5118.76000 | 5121.99000 | 5112.29000 | 5121.90000 | 54.0430 | 276629.0000 | 5118.68003 2014-01-16 02:55:00 | 5121.98000 | 5121.98000 | 5116.00000 | 5117.97000 | 32.2980 | 165328.0500 | 5118.82999 2014-01-16 02:56:00 | 5116.01000 | 5121.00000 | 5116.00000 | 5116.04000 | 58.7490 | 300717.1800 | 5118.67999 2014-01-16 02:57:00 | 5120.10000 | 5125.00000 | 5116.01000 | 5118.75000 | 71.4701 | 365836.6300 | 5118.74000 2014-01-16 02:58:00 | 5116.39000 | 5121.70000 | 5116.05000 | 5118.03000 | 48.0580 | 245994.0800 | 5118.68998 2014-01-16 02:59:00 | 5117.01000 | 5123.19000 | 5117.01000 | 5118.25000 | 19.8510 | 101623.5800 | 5119.32000 2014-01-16 03:00:00 | 5118.00000 | 5122.82000 | 5118.00000 | 5120.51000 | 55.9150 | 286309.8800 | 5120.44995 2014-01-16 03:01:00 | 5121.71000 | 5122.88000 | 5118.13000 | 5118.14000 | 6.5120 | 33350.6400 | 5121.41000 2014-01-16 03:02:00 | 5118.15000 | 5120.79000 | 5118.13000 | 5120.00000 | 0.1700 | 870.2200 | 5118.95000 2014-01-16 03:03:00 | 5120.00000 | 5120.00000 | 5120.00000 | 5120.00000 | 2.1920 | 11223.0400 | 5120.00000 2014-01-16 03:04:00 | 5120.00000 | 5120.00000 | 5120.00000 | 5120.00000 | 2.5480 | 13045.7600 | 5120.00000 2014-01-16 03:05:00 | 5119.99000 | 5120.00000 | 5118.13000 | 5118.13000 | 7.4830 | 38308.8800 | 5119.45000 2014-01-16 03:06:00 | 5118.11000 | 5120.00000 | 5117.99000 | 5118.00000 | 11.0440 | 56524.7900 | 5118.14001 2014-01-16 03:07:00 | 5118.00000 | 5118.00000 | 5118.00000 | 5118.00000 | 0.9200 | 4708.5600 | 5118.00000 2014-01-16 03:08:00 | 5116.01000 | 5120.92000 | 5116.01000 | 5120.01000 | 22.4070 | 114682.9700 | 5118.17999 2014-01-16 03:09:00 | . | . | . | . | . | . | . 2014-01-16 03:10:00 | 5118.00000 | 5118.00000 | 5117.00000 | 5117.00000 | 0.1400 | 716.4400 | 5117.44000 2014-01-16 03:11:00 | 5118.01000 | 5118.01000 | 5118.00000 | 5118.00000 | 2.0900 | 10696.6200 | 5118.00000 2014-01-16 03:12:00 | 5119.98000 | 5122.00000 | 5119.98000 | 5121.63000 | 8.7160 | 44627.3200 | 5120.15999 2014-01-16 03:13:00 | 5121.62000 | 5122.00000 | 5121.62000 | 5122.00000 | 3.4850 | 17849.9100 | 5121.93000 2014-01-16 03:14:00 | 5122.00000 | 5122.00000 | 5119.98000 | 5119.98000 | 0.0830 | 425.0500 | 5121.14000 2014-01-16 03:15:00 | 5117.58000 | 5119.56000 | 5117.01000 | 5119.33000 | 8.5820 | 43920.9800 | 5117.80000 2014-01-16 03:16:00 | 5121.81000 | 5121.81000 | 5118.23000 | 5119.62000 | 90.8119 | 465000.7300 | 5120.48003 2014-01-16 03:17:00 | 5118.01000 | 5121.74000 | 5118.01000 | 5118.57000 | 33.1090 | 169515.0900 | 5119.90999 2014-01-16 03:18:00 | 5121.41000 | 5121.99000 | 5118.24000 | 5119.79000 | 44.8880 | 229834.8400 | 5120.17998 2014-01-16 03:19:00 | 5121.61000 | 5121.61000 | 5118.42000 | 5121.00000 | 49.2150 | 252007.6100 | 5120.53995 2014-01-16 03:20:00 | 5122.00000 | 5122.00000 | 5118.22000 | 5118.22000 | 42.9460 | 219877.0400 | 5119.84997 2014-01-16 03:21:00 | 5118.29000 | 5121.14000 | 5118.24000 | 5119.70000 | 28.0210 | 143459.6700 | 5119.72001 2014-01-16 03:22:00 | 5120.50000 | 5121.00000 | 5120.50000 | 5121.00000 | 4.1830 | 21421.0300 | 5120.97000 2014-01-16 03:23:00 | 5121.00000 | 5121.58000 | 5121.00000 | 5121.00000 | 7.7600 | 39739.5200 | 5121.07000 2014-01-16 03:24:00 | 5120.00000 | 5120.00000 | 5119.00000 | 5119.00000 | 2.0050 | 10264.8600 | 5119.63000 2014-01-16 03:25:00 | 5119.00000 | 5119.95000 | 5116.05000 | 5116.05000 | 38.2120 | 195585.9700 | 5118.44002 2014-01-16 03:26:00 | 5116.05000 | 5116.05000 | 5114.01000 | 5114.01000 | 3.3350 | 17058.8500 | 5115.10000 2014-01-16 03:27:00 | 5115.00000 | 5115.00000 | 5115.00000 | 5115.00000 | 0.0110 | 56.2700 | 5115.00000 2014-01-16 03:28:00 | 5115.00000 | 5115.00000 | 5115.00000 | 5115.00000 | 1.0380 | 5309.3700 | 5115.00000 2014-01-16 03:29:00 | . | . | . | . | . | . | . 2014-01-16 03:30:00 | 5116.00000 | 5116.00000 | 5116.00000 | 5116.00000 | 1.0400 | 5320.6400 | 5116.00000 2014-01-16 03:31:00 | . | . | . | . | . | . | . 2014-01-16 03:32:00 | 5118.97000 | 5119.00000 | 5117.01000 | 5119.00000 | 5.9100 | 30251.3300 | 5118.67000 2014-01-16 03:33:00 | 5119.00000 | 5119.00000 | 5118.99000 | 5118.99000 | 0.4000 | 2047.6000 | 5119.00000 2014-01-16 03:34:00 | 5118.99000 | 5118.99000 | 5117.00000 | 5117.00000 | 1.5000 | 7676.5300 | 5117.69000 2014-01-16 03:35:00 | . | . | . | . | . | . | . 2014-01-16 03:36:00 | . | . | . | . | . | . | . 2014-01-16 03:37:00 | 5117.03000 | 5119.00000 | 5117.03000 | 5119.00000 | 6.1980 | 31724.1800 | 5118.46000 2014-01-16 03:38:00 | 5118.88000 | 5118.88000 | 5117.03000 | 5117.03000 | 1.3000 | 6652.6900 | 5117.46000 2014-01-16 03:39:00 | 5117.09000 | 5117.09000 | 5117.08000 | 5117.08000 | 0.3280 | 1678.4000 | 5117.08000 2014-01-16 03:40:00 | 5117.08000 | 5117.08000 | 5117.00000 | 5117.08000 | 9.7500 | 49890.9800 | 5117.02000 2014-01-16 03:41:00 | 5117.08000 | 5119.00000 | 5115.12000 | 5118.00000 | 3.5500 | 18168.5200 | 5117.89000 2014-01-16 03:42:00 | 5117.99000 | 5117.99000 | 5117.99000 | 5117.99000 | 4.0000 | 20471.9600 | 5117.99000 2014-01-16 03:43:00 | 5117.01000 | 5117.70000 | 5117.01000 | 5117.02000 | 1.4750 | 7547.7800 | 5117.14000 2014-01-16 03:44:00 | 5117.70000 | 5117.70000 | 5117.70000 | 5117.70000 | 0.9850 | 5040.9300 | 5117.70000 2014-01-16 03:45:00 | 5117.70000 | 5117.70000 | 5116.00000 | 5117.00000 | 12.0000 | 61401.7900 | 5116.82000 2014-01-16 03:46:00 | 5117.00000 | 5117.79000 | 5115.00000 | 5115.00000 | 7.1880 | 36770.4600 | 5115.53000 2014-01-16 03:47:00 | 5115.02000 | 5117.49000 | 5115.00000 | 5115.01000 | 11.6000 | 59335.6400 | 5115.14000 2014-01-16 03:48:00 | 5115.20000 | 5115.20000 | 5115.00000 | 5115.00000 | 6.3760 | 32613.5300 | 5115.04999 2014-01-16 03:49:00 | 5115.00000 | 5115.00000 | 5110.00000 | 5110.00000 | 22.9190 | 117149.0700 | 5111.44000 2014-01-16 03:50:00 | 5110.00000 | 5115.00000 | 5110.00000 | 5114.58000 | 52.0900 | 266320.0200 | 5112.69000 2014-01-16 03:51:00 | 5114.38000 | 5115.00000 | 5110.01000 | 5110.14000 | 35.8450 | 183277.3500 | 5113.04997 2014-01-16 03:52:00 | 5114.57000 | 5114.57000 | 5110.00000 | 5110.00000 | 7.6480 | 39102.6400 | 5112.79000 2014-01-16 03:53:00 | 5110.99000 | 5113.11000 | 5110.35000 | 5110.71000 | 15.4380 | 78909.2700 | 5111.36999 2014-01-16 03:54:00 | 5111.01000 | 5114.00000 | 5111.01000 | 5114.00000 | 3.2310 | 16518.1900 | 5112.41000 2014-01-16 03:55:00 | 5114.00000 | 5116.00000 | 5114.00000 | 5115.23000 | 2.0910 | 10694.8500 | 5114.71000 2014-01-16 03:56:00 | 5113.98000 | 5113.98000 | 5113.98000 | 5113.98000 | 1.0000 | 5113.9800 | 5113.98000 2014-01-16 03:57:00 | 5113.01000 | 5113.99000 | 5113.01000 | 5113.99000 | 2.3780 | 12159.9600 | 5113.52000 2014-01-16 03:58:00 | 5113.10000 | 5113.10000 | 5113.01000 | 5113.01000 | 3.3200 | 16975.3700 | 5113.06000 2014-01-16 03:59:00 | 5113.01000 | 5113.01000 | 5113.00000 | 5113.00000 | 1.0580 | 5409.5600 | 5113.01000 2014-01-16 04:00:00 | 5113.00000 | 5113.49000 | 5112.40000 | 5113.49000 | 5.4940 | 28092.1800 | 5113.25000 2014-01-16 04:01:00 | 5112.01000 | 5112.01000 | 5112.00000 | 5112.00000 | 2.0000 | 10224.0100 | 5112.01000 2014-01-16 04:02:00 | 5111.01000 | 5111.01000 | 5111.00000 | 5111.00000 | 1.3100 | 6695.4200 | 5111.01000 2014-01-16 04:03:00 | 5111.01000 | 5113.49000 | 5111.01000 | 5111.01000 | 10.4350 | 53335.0500 | 5111.16999 2014-01-16 04:04:00 | 5113.49000 | 5113.49000 | 5111.60000 | 5113.40000 | 1.3750 | 7030.0200 | 5112.74000 2014-01-16 04:05:00 | 5113.49000 | 5114.99000 | 5112.65000 | 5114.99000 | 12.1230 | 61991.6100 | 5113.55001 2014-01-16 04:06:00 | 5113.06000 | 5114.15000 | 5111.16000 | 5112.00000 | 8.3070 | 42470.9300 | 5112.67000 2014-01-16 04:07:00 | 5114.57000 | 5114.57000 | 5113.27000 | 5113.27000 | 2.0410 | 10438.3200 | 5114.32000 2014-01-16 04:08:00 | . | . | . | . | . | . | . 2014-01-16 04:09:00 | 5113.27000 | 5114.99000 | 5113.27000 | 5114.99000 | 0.4900 | 2506.2600 | 5114.81000 2014-01-16 04:10:00 | 5114.99000 | 5115.00000 | 5114.99000 | 5115.00000 | 1.7390 | 8894.9800 | 5115.00000 2014-01-16 04:11:00 | . | . | . | . | . | . | . 2014-01-16 04:12:00 | . | . | . | . | . | . | . 2014-01-16 04:13:00 | 5114.99000 | 5114.99000 | 5114.99000 | 5114.99000 | 0.0010 | 5.1100 | 5114.99000 2014-01-16 04:14:00 | 5114.39000 | 5114.39000 | 5110.00000 | 5110.44000 | 36.3430 | 185760.4200 | 5111.31002 2014-01-16 04:15:00 | 5113.19000 | 5115.00000 | 5111.50000 | 5114.11000 | 10.9110 | 55801.8300 | 5114.27000 2014-01-16 04:16:00 | 5114.06000 | 5115.00000 | 5111.64000 | 5115.00000 | 15.3190 | 78332.2800 | 5113.41000 2014-01-16 04:17:00 | 5112.96000 | 5114.04000 | 5111.04000 | 5114.04000 | 9.3680 | 47900.1000 | 5113.16000 2014-01-16 04:18:00 | 5111.40000 | 5114.61000 | 5111.00000 | 5111.85000 | 15.7820 | 80682.2500 | 5112.30001 2014-01-16 04:19:00 | 5111.10000 | 5114.91000 | 5111.02000 | 5112.99000 | 42.1740 | 215612.6600 | 5112.45003 2014-01-16 04:20:00 | 5113.90000 | 5114.09000 | 5111.03000 | 5111.03000 | 1.6650 | 8513.7000 | 5113.33000 2014-01-16 04:21:00 | 5111.03000 | 5111.03000 | 5110.00000 | 5110.72000 | 10.3550 | 52917.4300 | 5110.32999 2014-01-16 04:22:00 | 5110.73000 | 5111.29000 | 5110.72000 | 5111.29000 | 0.1400 | 715.5200 | 5110.89000 2014-01-16 04:23:00 | 5111.57000 | 5113.59000 | 5111.57000 | 5113.32000 | 1.7600 | 8999.3100 | 5113.24000 2014-01-16 04:24:00 | 5112.63000 | 5114.00000 | 5112.63000 | 5114.00000 | 7.9850 | 40824.8600 | 5112.68999 2014-01-16 04:25:00 | . | . | . | . | . | . | . 2014-01-16 04:26:00 | 5114.01000 | 5114.01000 | 5114.01000 | 5114.01000 | 0.4850 | 2480.2900 | 5114.01000 2014-01-16 04:27:00 | 5112.23000 | 5114.31000 | 5111.22000 | 5112.93000 | 42.2560 | 216034.4000 | 5112.50997 2014-01-16 04:28:00 | 5111.01000 | 5111.02000 | 5111.01000 | 5111.01000 | 1.2300 | 6286.5500 | 5111.01000 2014-01-16 04:29:00 | 5112.00000 | 5112.00000 | 5111.80000 | 5112.00000 | 3.2470 | 16598.5100 | 5111.95000 2014-01-16 04:30:00 | 5114.00000 | 5114.41000 | 5111.20000 | 5114.16000 | 12.8880 | 65895.1300 | 5112.90999 2014-01-16 04:31:00 | 5114.28000 | 5114.28000 | 5111.18000 | 5111.40000 | 22.8380 | 116772.9200 | 5113.09999 2014-01-16 04:32:00 | 5111.40000 | 5114.49000 | 5111.40000 | 5114.49000 | 19.8650 | 101574.1500 | 5113.22002 2014-01-16 04:33:00 | 5112.00000 | 5112.01000 | 5112.00000 | 5112.00000 | 1.6700 | 8537.0400 | 5112.00000 2014-01-16 04:34:00 | 5111.99000 | 5111.99000 | 5111.99000 | 5111.99000 | 1.0440 | 5336.9200 | 5111.99000 2014-01-16 04:35:00 | 5111.99000 | 5111.99000 | 5111.98000 | 5111.99000 | 3.2010 | 16363.4800 | 5111.99000 2014-01-16 04:36:00 | 5111.99000 | 5111.99000 | 5111.99000 | 5111.99000 | 0.1740 | 889.4900 | 5111.99000 2014-01-16 04:37:00 | 5111.99000 | 5112.99000 | 5111.99000 | 5112.99000 | 9.8810 | 50512.2700 | 5112.06000 2014-01-16 04:38:00 | 5111.42000 | 5113.18000 | 5110.74000 | 5111.34000 | 26.0280 | 133072.1900 | 5112.65999 2014-01-16 04:39:00 | 5111.35000 | 5111.35000 | 5110.72000 | 5110.72000 | 1.7660 | 9026.1800 | 5111.09000 2014-01-16 04:40:00 | 5111.20000 | 5111.20000 | 5110.00000 | 5110.00000 | 2.0000 | 10220.4700 | 5110.23000 2014-01-16 04:41:00 | 5110.00000 | 5112.99000 | 5110.00000 | 5112.99000 | 2.8730 | 14681.3400 | 5110.11000 2014-01-16 04:42:00 | 5111.99000 | 5111.99000 | 5111.99000 | 5111.99000 | 3.0000 | 15335.9700 | 5111.99000 2014-01-16 04:43:00 | 5112.00000 | 5112.15000 | 5111.03000 | 5111.03000 | 1.7630 | 9011.6100 | 5111.52000 2014-01-16 04:44:00 | 5111.00000 | 5111.00000 | 5111.00000 | 5111.00000 | 2.0700 | 10579.7700 | 5111.00000 2014-01-16 04:45:00 | 5111.00000 | 5112.99000 | 5111.00000 | 5112.99000 | 5.7090 | 29183.7900 | 5111.89000 2014-01-16 04:46:00 | 5110.31000 | 5114.31000 | 5110.30000 | 5111.60000 | 22.0160 | 112555.2800 | 5112.42998 2014-01-16 04:47:00 | 5112.99000 | 5114.50000 | 5111.00000 | 5111.35000 | 30.9830 | 158389.3600 | 5112.14002 2014-01-16 04:48:00 | 5112.28000 | 5112.28000 | 5111.00000 | 5111.00000 | 4.6230 | 23629.3300 | 5111.25000 2014-01-16 04:49:00 | 5112.00000 | 5112.99000 | 5112.00000 | 5112.99000 | 1.0190 | 5209.1500 | 5112.02000 2014-01-16 04:50:00 | 5112.00000 | 5112.49000 | 5110.50000 | 5110.50000 | 5.1590 | 26369.5500 | 5111.37000 2014-01-16 04:51:00 | 5111.11000 | 5111.11000 | 5110.10000 | 5110.10000 | 1.0110 | 5166.4100 | 5110.20000 2014-01-16 04:52:00 | 5112.90000 | 5112.90000 | 5112.90000 | 5112.90000 | 0.0300 | 153.3900 | 5112.90000 2014-01-16 04:53:00 | 5112.89000 | 5113.00000 | 5112.88000 | 5113.00000 | 3.2110 | 16417.6300 | 5112.93000 2014-01-16 04:54:00 | 5113.50000 | 5114.76000 | 5112.45000 | 5112.45000 | 20.4840 | 104732.6100 | 5112.90002 2014-01-16 04:55:00 | 5112.50000 | 5116.00000 | 5112.50000 | 5116.00000 | 2.7410 | 14017.3000 | 5113.94000 2014-01-16 04:56:00 | 5112.88000 | 5116.00000 | 5112.00000 | 5112.00000 | 3.3150 | 16952.3600 | 5113.84000 2014-01-16 04:57:00 | 5114.99000 | 5116.00000 | 5111.94000 | 5114.80000 | 18.3960 | 94079.2000 | 5114.10999 2014-01-16 04:58:00 | 5115.00000 | 5116.00000 | 5112.49000 | 5112.51000 | 6.3930 | 32692.4100 | 5113.78000 2014-01-16 04:59:00 | 5112.51000 | 5114.79000 | 5112.00000 | 5114.00000 | 7.2860 | 37250.7300 | 5112.64999 2014-01-16 05:00:00 | 5114.00000 | 5116.50000 | 5111.89000 | 5111.89000 | 38.6110 | 197472.9100 | 5114.42001 2014-01-16 05:01:00 | 5116.00000 | 5116.50000 | 5112.11000 | 5115.50000 | 11.9810 | 61278.6600 | 5114.65000 2014-01-16 05:02:00 | 5113.00000 | 5116.50000 | 5113.00000 | 5114.90000 | 6.3140 | 32298.5300 | 5115.38000 2014-01-16 05:03:00 | 5114.90000 | 5115.50000 | 5114.90000 | 5114.90000 | 0.2660 | 1360.6100 | 5115.08000 2014-01-16 05:04:00 | 5114.90000 | 5116.50000 | 5114.90000 | 5115.00000 | 5.9440 | 30407.7400 | 5115.70000 2014-01-16 05:05:00 | 5115.01000 | 5119.00000 | 5115.01000 | 5117.10000 | 2.8810 | 14743.2800 | 5117.42000 2014-01-16 05:06:00 | 5118.30000 | 5120.00000 | 5117.10000 | 5120.00000 | 5.3070 | 27163.6500 | 5118.46000 2014-01-16 05:07:00 | 5119.99000 | 5120.00000 | 5119.00000 | 5119.00000 | 6.1260 | 31363.5300 | 5119.74000 2014-01-16 05:08:00 | 5119.00000 | 5119.00000 | 5119.00000 | 5119.00000 | 1.2500 | 6398.7500 | 5119.00000 2014-01-16 05:09:00 | 5119.99000 | 5120.00000 | 5119.00000 | 5119.00000 | 4.3600 | 22322.4400 | 5119.83000 2014-01-16 05:10:00 | 5119.00000 | 5119.00000 | 5119.00000 | 5119.00000 | 0.7800 | 3992.8200 | 5119.00000 2014-01-16 05:11:00 | 5120.00000 | 5120.00000 | 5116.01000 | 5116.30000 | 17.1970 | 87997.3200 | 5117.01999 2014-01-16 05:12:00 | 5115.41000 | 5118.00000 | 5115.41000 | 5118.00000 | 3.5160 | 17992.0400 | 5117.19000 2014-01-16 05:13:00 | 5119.00000 | 5120.00000 | 5117.23000 | 5117.23000 | 2.6130 | 13375.4100 | 5118.79000 2014-01-16 05:14:00 | 5116.92000 | 5118.88000 | 5116.32000 | 5118.88000 | 0.6830 | 3494.8100 | 5116.85000 2014-01-16 05:15:00 | 5118.88000 | 5120.00000 | 5117.01000 | 5117.01000 | 11.7400 | 60105.6000 | 5119.73000 2014-01-16 05:16:00 | 5119.99000 | 5119.99000 | 5117.02000 | 5117.02000 | 0.7400 | 3786.8000 | 5117.30000 2014-01-16 05:17:00 | 5117.04000 | 5118.82000 | 5117.04000 | 5117.11000 | 2.2470 | 11499.9500 | 5117.91000 2014-01-16 05:18:00 | 5118.00000 | 5118.00000 | 5118.00000 | 5118.00000 | 1.0000 | 5118.0000 | 5118.00000 2014-01-16 05:19:00 | 5118.00000 | 5118.00000 | 5118.00000 | 5118.00000 | 1.7970 | 9197.0500 | 5118.00000 2014-01-16 05:20:00 | 5117.23000 | 5118.39000 | 5117.23000 | 5118.39000 | 0.0830 | 424.7600 | 5117.55000 2014-01-16 05:21:00 | 5117.01000 | 5117.01000 | 5116.50000 | 5117.00000 | 1.5240 | 7798.0700 | 5116.84000 2014-01-16 05:22:00 | 5117.00000 | 5117.00000 | 5117.00000 | 5117.00000 | 2.0000 | 10234.0000 | 5117.00000 2014-01-16 05:23:00 | 5118.99000 | 5120.00000 | 5117.05000 | 5117.05000 | 10.5440 | 53958.2100 | 5117.43001 2014-01-16 05:24:00 | 5120.00000 | 5120.00000 | 5116.74000 | 5119.40000 | 16.1390 | 82625.2900 | 5119.60000 2014-01-16 05:25:00 | 5117.51000 | 5117.51000 | 5116.04000 | 5116.04000 | 2.6120 | 13365.5000 | 5116.96000 2014-01-16 05:26:00 | 5116.29000 | 5116.30000 | 5116.04000 | 5116.04000 | 1.1280 | 5771.1500 | 5116.27000 2014-01-16 05:27:00 | 5117.48000 | 5121.00000 | 5117.48000 | 5121.00000 | 5.3820 | 27543.6700 | 5117.74000 2014-01-16 05:28:00 | 5121.00000 | 5123.00000 | 5121.00000 | 5123.00000 | 16.7580 | 85839.9900 | 5122.32999 2014-01-16 05:29:00 | 5122.00000 | 5122.00000 | 5120.00000 | 5122.00000 | 6.2470 | 31993.4400 | 5121.41000 2014-01-16 05:30:00 | 5117.95000 | 5121.77000 | 5117.16000 | 5119.62000 | 22.9650 | 117549.7900 | 5118.64998 2014-01-16 05:31:00 | 5121.30000 | 5121.79000 | 5117.32000 | 5117.52000 | 21.6490 | 110817.7700 | 5118.84000 2014-01-16 05:32:00 | 5121.00000 | 5121.00000 | 5116.50000 | 5116.51000 | 9.7070 | 49701.6700 | 5120.18999 2014-01-16 05:33:00 | 5118.99000 | 5118.99000 | 5117.00000 | 5117.01000 | 5.5730 | 28522.1300 | 5117.91000 2014-01-16 05:34:00 | 5117.01000 | 5120.00000 | 5117.01000 | 5120.00000 | 5.1940 | 26583.7600 | 5118.17000 2014-01-16 05:35:00 | 5120.00000 | 5120.00000 | 5119.45000 | 5119.46000 | 1.2470 | 6384.2500 | 5119.69000 2014-01-16 05:36:00 | 5119.46000 | 5121.00000 | 5118.37000 | 5119.19000 | 3.9250 | 20094.7300 | 5119.68000 2014-01-16 05:37:00 | 5118.59000 | 5120.99000 | 5118.59000 | 5120.50000 | 1.1150 | 5708.5400 | 5119.77000 2014-01-16 05:38:00 | 5120.00000 | 5120.99000 | 5120.00000 | 5120.99000 | 0.5500 | 2816.2400 | 5120.44000 2014-01-16 05:39:00 | 5120.99000 | 5121.00000 | 5120.50000 | 5120.99000 | 7.0940 | 36328.0300 | 5120.95001 2014-01-16 05:40:00 | 5121.00000 | 5121.00000 | 5121.00000 | 5121.00000 | 2.1480 | 10999.9100 | 5121.00000 2014-01-16 05:41:00 | 5121.01000 | 5121.02000 | 5116.05000 | 5117.00000 | 19.9570 | 102165.4300 | 5119.27999 2014-01-16 05:42:00 | 5117.00000 | 5119.97000 | 5116.05000 | 5117.00000 | 3.2460 | 16608.9300 | 5116.74000 2014-01-16 05:43:00 | 5118.94000 | 5118.99000 | 5118.92000 | 5118.99000 | 2.0640 | 10565.5700 | 5118.98000 2014-01-16 05:44:00 | 5117.10000 | 5120.00000 | 5117.10000 | 5118.40000 | 3.6300 | 18579.1900 | 5118.23000 2014-01-16 05:45:00 | . | . | . | . | . | . | . 2014-01-16 05:46:00 | 5117.52000 | 5118.99000 | 5117.50000 | 5117.50000 | 0.2130 | 1090.0600 | 5117.65000 2014-01-16 05:47:00 | 5118.99000 | 5119.00000 | 5118.99000 | 5119.00000 | 0.5600 | 2866.6400 | 5119.00000 2014-01-16 05:48:00 | 5119.00000 | 5121.00000 | 5119.00000 | 5121.00000 | 8.4100 | 43063.6200 | 5120.53000 2014-01-16 05:49:00 | 5121.00000 | 5121.00000 | 5119.96000 | 5119.96000 | 4.6800 | 23964.9900 | 5120.72000 2014-01-16 05:50:00 | 5119.96000 | 5119.96000 | 5119.96000 | 5119.96000 | 6.1370 | 31421.1900 | 5119.96000 2014-01-16 05:51:00 | 5120.00000 | 5122.00000 | 5120.00000 | 5122.00000 | 2.4150 | 12368.8000 | 5121.66000 2014-01-16 05:52:00 | 5120.05000 | 5120.06000 | 5120.05000 | 5120.06000 | 0.7000 | 3584.0400 | 5120.06000 2014-01-16 05:53:00 | 5120.06000 | 5122.00000 | 5120.06000 | 5122.00000 | 0.7200 | 3687.4100 | 5121.41000 2014-01-16 05:54:00 | 5120.06000 | 5122.00000 | 5120.06000 | 5121.00000 | 1.2890 | 6601.7700 | 5121.62000 2014-01-16 05:55:00 | 5122.99000 | 5122.99000 | 5120.03000 | 5121.00000 | 5.3680 | 27489.4500 | 5120.98000 2014-01-16 05:56:00 | 5122.00000 | 5122.00000 | 5120.03000 | 5121.99000 | 2.9940 | 15331.3200 | 5120.68000 2014-01-16 05:57:00 | 5120.03000 | 5122.00000 | 5120.03000 | 5120.04000 | 5.1900 | 26580.8300 | 5121.55000 2014-01-16 05:58:00 | 5119.23000 | 5122.00000 | 5117.36000 | 5122.00000 | 34.6940 | 177603.2700 | 5119.13003 2014-01-16 05:59:00 | 5122.88000 | 5123.00000 | 5122.88000 | 5122.88000 | 4.2240 | 21639.1900 | 5122.91000 2014-01-16 06:00:00 | 5122.88000 | 5125.00000 | 5121.40000 | 5121.40000 | 3.1600 | 16189.1400 | 5123.15000 2014-01-16 06:01:00 | 5120.00000 | 5122.00000 | 5119.20000 | 5119.20000 | 4.1390 | 21198.0300 | 5121.53000 2014-01-16 06:02:00 | 5122.00000 | 5125.00000 | 5122.00000 | 5125.00000 | 11.2060 | 57408.7100 | 5123.02999 2014-01-16 06:03:00 | 5125.00000 | 5128.00000 | 5123.60000 | 5128.00000 | 15.0820 | 77313.0800 | 5126.18001 2014-01-16 06:04:00 | 5130.00000 | 5132.00000 | 5123.29000 | 5131.81000 | 21.8780 | 112168.3300 | 5126.98999 2014-01-16 06:05:00 | 5127.27000 | 5130.19000 | 5125.57000 | 5130.00000 | 22.3160 | 114421.9900 | 5127.34998 2014-01-16 06:06:00 | 5130.00000 | 5131.99000 | 5128.01000 | 5131.72000 | 2.0700 | 10618.1700 | 5129.55000 2014-01-16 06:07:00 | 5128.29000 | 5132.60000 | 5128.14000 | 5132.00000 | 48.7530 | 250075.7600 | 5129.44003 2014-01-16 06:08:00 | 5130.91000 | 5130.91000 | 5125.00000 | 5125.00000 | 5.5210 | 28309.0500 | 5127.52000 2014-01-16 06:09:00 | 5127.20000 | 5134.00000 | 5125.00000 | 5130.00000 | 69.3390 | 355881.5100 | 5132.48999 2014-01-16 06:10:00 | 5130.00000 | 5133.98000 | 5126.00000 | 5126.00000 | 5.9110 | 30329.6500 | 5131.05000 2014-01-16 06:11:00 | 5128.00000 | 5130.00000 | 5126.00000 | 5127.24000 | 22.2770 | 114230.0700 | 5127.70999 2014-01-16 06:12:00 | 5129.17000 | 5129.99000 | 5126.70000 | 5126.70000 | 16.9130 | 86740.3800 | 5128.62001 2014-01-16 06:13:00 | 5126.70000 | 5129.76000 | 5126.70000 | 5128.00000 | 45.2650 | 232116.3800 | 5127.93996 2014-01-16 06:14:00 | 5128.00000 | 5134.00000 | 5128.00000 | 5134.00000 | 13.8420 | 71037.5000 | 5132.03001 2014-01-16 06:15:00 | 5134.00000 | 5134.00000 | 5133.98000 | 5134.00000 | 4.2650 | 21896.4600 | 5133.99000 2014-01-16 06:16:00 | 5135.00000 | 5135.30000 | 5135.00000 | 5135.30000 | 6.1580 | 31621.6300 | 5135.05000 2014-01-16 06:17:00 | 5138.00000 | 5138.00000 | 5137.99000 | 5137.99000 | 2.9140 | 14972.1300 | 5138.00000 2014-01-16 06:18:00 | 5136.11000 | 5136.11000 | 5136.00000 | 5136.00000 | 2.4200 | 12429.2200 | 5136.04000 2014-01-16 06:19:00 | 5135.30000 | 5135.99000 | 5124.00000 | 5124.01000 | 34.6970 | 178006.6200 | 5130.31998 2014-01-16 06:20:00 | 5128.73000 | 5150.00000 | 5125.00000 | 5130.99000 | 47.8190 | 245587.9600 | 5135.77999 2014-01-16 06:21:00 | 5130.99000 | 5133.00000 | 5126.01000 | 5130.99000 | 15.7860 | 80978.7800 | 5129.77999 2014-01-16 06:22:00 | 5130.00000 | 5130.99000 | 5126.21000 | 5127.00000 | 5.7360 | 29422.3200 | 5129.41000 2014-01-16 06:23:00 | 5128.00000 | 5128.00000 | 5128.00000 | 5128.00000 | 2.6390 | 13532.7900 | 5128.00000 2014-01-16 06:24:00 | 5127.02000 | 5128.00000 | 5126.36000 | 5126.36000 | 4.7430 | 24318.0700 | 5127.15000 2014-01-16 06:25:00 | 5126.36000 | 5128.00000 | 5126.10000 | 5128.00000 | 2.5750 | 13203.4200 | 5127.54000 2014-01-16 06:26:00 | 5129.99000 | 5130.99000 | 5129.22000 | 5130.99000 | 4.3260 | 22194.5700 | 5130.51000 2014-01-16 06:27:00 | 5130.99000 | 5133.49000 | 5128.59000 | 5133.49000 | 4.4520 | 22840.3900 | 5130.37000 2014-01-16 06:28:00 | 5130.99000 | 5133.00000 | 5129.29000 | 5130.00000 | 49.0240 | 251574.5900 | 5131.66004 2014-01-16 06:29:00 | 5130.11000 | 5133.00000 | 5130.11000 | 5133.00000 | 1.8050 | 9262.7500 | 5131.72000 2014-01-16 06:30:00 | 5132.89000 | 5132.89000 | 5132.89000 | 5132.89000 | 0.6480 | 3326.1100 | 5132.89000 2014-01-16 06:31:00 | 5132.89000 | 5133.00000 | 5132.89000 | 5132.99000 | 0.7630 | 3916.4300 | 5132.94000 2014-01-16 06:32:00 | . | . | . | . | . | . | . 2014-01-16 06:33:00 | 5131.01000 | 5132.50000 | 5131.01000 | 5132.50000 | 2.2090 | 11337.3800 | 5132.36000 2014-01-16 06:34:00 | 5132.99000 | 5133.00000 | 5131.00000 | 5133.00000 | 2.5640 | 13159.8700 | 5132.56000 2014-01-16 06:35:00 | 5133.00000 | 5133.01000 | 5131.00000 | 5133.01000 | 4.2940 | 22041.1000 | 5133.00000 2014-01-16 06:36:00 | 5133.01000 | 5134.10000 | 5132.21000 | 5134.10000 | 1.5000 | 7699.6800 | 5133.12000 2014-01-16 06:37:00 | 5134.00000 | 5135.00000 | 5133.99000 | 5135.00000 | 6.2570 | 32125.3000 | 5134.30000 2014-01-16 06:38:00 | 5133.33000 | 5133.33000 | 5133.33000 | 5133.33000 | 0.1990 | 1021.5300 | 5133.33000 2014-01-16 06:39:00 | 5134.39000 | 5134.99000 | 5132.38000 | 5132.38000 | 6.1210 | 31423.3400 | 5133.69000 2014-01-16 06:40:00 | 5134.99000 | 5134.99000 | 5133.00000 | 5133.00000 | 3.6780 | 18881.6600 | 5133.67000 2014-01-16 06:41:00 | 5133.00000 | 5133.00000 | 5131.50000 | 5132.00000 | 1.6810 | 8627.0300 | 5132.08000 2014-01-16 06:42:00 | 5132.50000 | 5132.79000 | 5131.50000 | 5131.50000 | 1.3250 | 6800.0700 | 5132.13000 2014-01-16 06:43:00 | 5131.98000 | 5132.00000 | 5131.52000 | 5131.52000 | 1.3400 | 6876.5800 | 5131.78000 2014-01-16 06:44:00 | 5131.80000 | 5132.00000 | 5131.80000 | 5132.00000 | 1.8800 | 9648.1100 | 5131.97000 2014-01-16 06:45:00 | 5133.00000 | 5133.00000 | 5133.00000 | 5133.00000 | 0.4800 | 2463.8400 | 5133.00000 2014-01-16 06:46:00 | 5132.00000 | 5132.00000 | 5130.10000 | 5131.79000 | 3.4800 | 17855.2400 | 5130.81000 2014-01-16 06:47:00 | 5132.00000 | 5132.00000 | 5130.10000 | 5130.10000 | 2.4470 | 12553.7200 | 5130.25000 2014-01-16 06:48:00 | 5130.10000 | 5130.10000 | 5130.10000 | 5130.10000 | 0.6000 | 3078.0600 | 5130.10000 2014-01-16 06:49:00 | 5131.99000 | 5131.99000 | 5130.26000 | 5130.26000 | 2.0000 | 10262.2500 | 5131.13000 2014-01-16 06:50:00 | 5130.25000 | 5130.26000 | 5130.10000 | 5130.26000 | 3.7830 | 19407.7200 | 5130.25000 2014-01-16 06:51:00 | 5130.11000 | 5133.00000 | 5130.11000 | 5133.00000 | 1.5700 | 8055.2200 | 5130.71000 2014-01-16 06:52:00 | 5130.16000 | 5130.16000 | 5130.15000 | 5130.15000 | 0.3120 | 1600.6100 | 5130.15000 2014-01-16 06:53:00 | 5130.10000 | 5130.15000 | 5130.10000 | 5130.15000 | 2.2500 | 11542.7400 | 5130.11000 2014-01-16 06:54:00 | 5130.10000 | 5130.10000 | 5130.00000 | 5130.00000 | 7.2330 | 37105.6600 | 5130.05000 2014-01-16 06:55:00 | 5129.00000 | 5129.00000 | 5129.00000 | 5129.00000 | 1.4610 | 7493.4700 | 5129.00000 2014-01-16 06:56:00 | 5129.00000 | 5129.00000 | 5129.00000 | 5129.00000 | 0.0100 | 51.2900 | 5129.00000 2014-01-16 06:57:00 | 5129.98000 | 5129.99000 | 5129.98000 | 5129.99000 | 1.0000 | 5129.9900 | 5129.99000 2014-01-16 06:58:00 | 5129.03000 | 5129.03000 | 5129.00000 | 5129.00000 | 0.8500 | 4359.6600 | 5129.01000 2014-01-16 06:59:00 | 5129.01000 | 5129.99000 | 5129.00000 | 5129.99000 | 0.9550 | 4898.2900 | 5129.10000 2014-01-16 07:00:00 | 5129.00000 | 5129.00000 | 5128.90000 | 5128.90000 | 1.5190 | 7790.9500 | 5129.00000 2014-01-16 07:01:00 | 5128.90000 | 5128.90000 | 5124.00000 | 5127.87000 | 10.3060 | 52839.7900 | 5127.08999 2014-01-16 07:02:00 | 5125.81000 | 5127.99000 | 5124.01000 | 5124.01000 | 54.6330 | 280046.2400 | 5125.95003 2014-01-16 07:03:00 | 5128.00000 | 5130.00000 | 5128.00000 | 5130.00000 | 7.5150 | 38538.3000 | 5128.17999 2014-01-16 07:04:00 | 5130.00000 | 5130.00000 | 5128.42000 | 5130.00000 | 4.9470 | 25376.5300 | 5129.68000 2014-01-16 07:05:00 | 5130.00000 | 5133.00000 | 5125.00000 | 5133.00000 | 24.2620 | 124437.8900 | 5128.92001 2014-01-16 07:06:00 | 5133.00000 | 5140.00000 | 5133.00000 | 5140.00000 | 17.4710 | 89734.7900 | 5136.21000 2014-01-16 07:07:00 | 5138.89000 | 5138.89000 | 5131.63000 | 5134.50000 | 24.2050 | 124234.2000 | 5132.57998 2014-01-16 07:08:00 | 5135.60000 | 5137.00000 | 5132.19000 | 5135.05000 | 35.4660 | 182103.6300 | 5134.59997 2014-01-16 07:09:00 | 5133.01000 | 5133.01000 | 5132.89000 | 5132.89000 | 2.0420 | 10481.5900 | 5133.00000 2014-01-16 07:10:00 | 5132.29000 | 5133.01000 | 5132.00000 | 5132.00000 | 2.5150 | 12907.3800 | 5132.16000 2014-01-16 07:11:00 | 5134.99000 | 5135.00000 | 5134.99000 | 5135.00000 | 2.0000 | 10269.9900 | 5134.99000 2014-01-16 07:12:00 | 5135.00000 | 5140.00000 | 5135.00000 | 5140.00000 | 8.1170 | 41697.3600 | 5137.04000 2014-01-16 07:13:00 | 5140.00000 | 5140.00000 | 5138.01000 | 5138.01000 | 4.6420 | 23859.6400 | 5139.95000 2014-01-16 07:14:00 | 5138.01000 | 5139.00000 | 5137.70000 | 5138.00000 | 5.8520 | 30069.0600 | 5138.25000 2014-01-16 07:15:00 | 5138.00000 | 5138.00000 | 5135.40000 | 5135.70000 | 1.5960 | 8196.7400 | 5135.80000 2014-01-16 07:16:00 | 5135.75000 | 5140.00000 | 5135.50000 | 5140.00000 | 31.3040 | 160858.9500 | 5138.61002 2014-01-16 07:17:00 | 5140.00000 | 5146.10000 | 5136.01000 | 5140.00000 | 57.0230 | 293174.5400 | 5141.34003 2014-01-16 07:18:00 | 5140.00000 | 5145.00000 | 5140.00000 | 5144.88000 | 52.7300 | 271164.3700 | 5142.51000 2014-01-16 07:19:00 | 5144.00000 | 5149.00000 | 5144.00000 | 5149.00000 | 7.2380 | 37247.7800 | 5146.14000 2014-01-16 07:20:00 | 5148.90000 | 5149.99000 | 5148.90000 | 5149.50000 | 19.5750 | 100799.2700 | 5149.38998 2014-01-16 07:21:00 | 5149.10000 | 5152.52000 | 5149.01000 | 5152.52000 | 31.4660 | 162048.7200 | 5149.95998 2014-01-16 07:22:00 | 5155.15000 | 5158.00000 | 5148.80000 | 5156.00000 | 24.7150 | 127389.8700 | 5154.34998 2014-01-16 07:23:00 | 5157.00000 | 5157.00000 | 5149.20000 | 5156.00000 | 30.5820 | 157648.8300 | 5154.95001 2014-01-16 07:24:00 | 5156.00000 | 5159.99000 | 5153.25000 | 5158.56000 | 43.3720 | 223744.5400 | 5158.73002 2014-01-16 07:25:00 | 5156.00000 | 5157.96000 | 5141.03000 | 5146.00000 | 22.6320 | 116616.6200 | 5152.73001 2014-01-16 07:26:00 | 5142.00000 | 5146.99000 | 5137.52000 | 5146.99000 | 40.4790 | 208095.3000 | 5140.81999 2014-01-16 07:27:00 | 5146.00000 | 5150.00000 | 5146.00000 | 5150.00000 | 15.5970 | 80311.4400 | 5149.15999 2014-01-16 07:28:00 | 5150.00000 | 5158.00000 | 5146.99000 | 5155.99000 | 45.5870 | 234856.1500 | 5151.81997 2014-01-16 07:29:00 | 5154.77000 | 5159.00000 | 5150.89000 | 5155.00000 | 40.2960 | 207659.8900 | 5153.35997 2014-01-16 07:30:00 | 5152.01000 | 5153.80000 | 5146.00000 | 5146.00000 | 34.2870 | 176628.1000 | 5151.45998 2014-01-16 07:31:00 | 5146.00000 | 5152.00000 | 5146.00000 | 5148.10000 | 10.6560 | 54874.2700 | 5149.60999 2014-01-16 07:32:00 | 5148.00000 | 5149.96000 | 5148.00000 | 5149.96000 | 7.1320 | 36720.9900 | 5148.77000 2014-01-16 07:33:00 | 5149.96000 | 5149.96000 | 5149.56000 | 5149.56000 | 5.5240 | 28446.4700 | 5149.61000 2014-01-16 07:34:00 | 5148.11000 | 5152.00000 | 5148.10000 | 5150.00000 | 11.0000 | 56648.4200 | 5149.86000 2014-01-16 07:35:00 | 5150.01000 | 5150.10000 | 5149.80000 | 5150.00000 | 24.7320 | 127369.9500 | 5150.01001 2014-01-16 07:36:00 | 5150.00000 | 5151.10000 | 5150.00000 | 5151.01000 | 3.9510 | 20350.0000 | 5150.59000 2014-01-16 07:37:00 | 5150.99000 | 5151.01000 | 5148.10000 | 5148.10000 | 13.0300 | 67105.4200 | 5150.07000 2014-01-16 07:38:00 | 5149.10000 | 5149.10000 | 5141.10000 | 5141.10000 | 18.1660 | 93500.5600 | 5147.00999 2014-01-16 07:39:00 | 5141.00000 | 5149.00000 | 5140.00000 | 5149.00000 | 28.2230 | 145169.2900 | 5143.65002 2014-01-16 07:40:00 | 5142.30000 | 5148.82000 | 5142.30000 | 5143.31000 | 57.9499 | 298154.8000 | 5145.04000 2014-01-16 07:41:00 | 5147.45000 | 5147.45000 | 5142.63000 | 5144.84000 | 51.4520 | 264677.7400 | 5144.17002 2014-01-16 07:42:00 | 5145.99000 | 5149.00000 | 5142.21000 | 5146.77000 | 48.5120 | 249603.3400 | 5145.19002 2014-01-16 07:43:00 | 5145.54000 | 5149.00000 | 5143.91000 | 5148.99000 | 64.2669 | 330705.4500 | 5145.80996 2014-01-16 07:44:00 | 5147.29000 | 5149.00000 | 5144.51000 | 5146.90000 | 49.8400 | 256519.5900 | 5146.86000 2014-01-16 07:45:00 | 5147.33000 | 5150.00000 | 5147.33000 | 5150.00000 | 11.6430 | 59954.4300 | 5149.40001 2014-01-16 07:46:00 | 5150.80000 | 5159.00000 | 5150.80000 | 5159.00000 | 12.9860 | 66945.9600 | 5155.23999 2014-01-16 07:47:00 | 5158.00000 | 5159.00000 | 5150.33000 | 5150.33000 | 10.1280 | 52237.9000 | 5157.77000 2014-01-16 07:48:00 | 5150.33000 | 5151.65000 | 5146.06000 | 5148.19000 | 61.0680 | 314389.0800 | 5148.17998 2014-01-16 07:49:00 | 5149.16000 | 5149.16000 | 5146.23000 | 5148.32000 | 54.4840 | 280485.2700 | 5148.03004 2014-01-16 07:50:00 | 5149.15000 | 5149.15000 | 5147.85000 | 5147.85000 | 1.2870 | 6625.8200 | 5148.26000 2014-01-16 07:51:00 | 5146.05000 | 5149.15000 | 5146.03000 | 5148.48000 | 59.1889 | 304672.1500 | 5147.44999 2014-01-16 07:52:00 | 5148.62000 | 5149.13000 | 5146.73000 | 5148.70000 | 10.0390 | 51686.2800 | 5148.55000 2014-01-16 07:53:00 | 5146.11000 | 5148.00000 | 5146.00000 | 5146.00000 | 5.4830 | 28216.6900 | 5146.21000 2014-01-16 07:54:00 | 5145.35000 | 5146.02000 | 5145.00000 | 5145.00000 | 4.1130 | 21163.4700 | 5145.51000 2014-01-16 07:55:00 | 5145.13000 | 5148.00000 | 5145.13000 | 5148.00000 | 3.1980 | 16458.9000 | 5146.62000 2014-01-16 07:56:00 | 5148.01000 | 5149.00000 | 5148.00000 | 5148.00000 | 4.4600 | 22961.0900 | 5148.23000 2014-01-16 07:57:00 | 5147.00000 | 5147.00000 | 5146.10000 | 5146.10000 | 0.5500 | 2830.5100 | 5146.38000 2014-01-16 07:58:00 | 5146.11000 | 5146.12000 | 5145.91000 | 5145.91000 | 5.4980 | 28292.5600 | 5145.97000 2014-01-16 07:59:00 | 5145.91000 | 5145.91000 | 5145.14000 | 5145.14000 | 4.8190 | 24795.6600 | 5145.40000 2014-01-16 08:00:00 | . | . | . | . | . | . | . 2014-01-16 08:01:00 | 5145.14000 | 5145.14000 | 5142.00000 | 5143.26000 | 9.4900 | 48818.5500 | 5144.21000 2014-01-16 08:02:00 | 5142.31000 | 5145.14000 | 5142.31000 | 5144.79000 | 7.7900 | 40070.8500 | 5143.88000 2014-01-16 08:03:00 | 5144.90000 | 5145.14000 | 5142.31000 | 5142.92000 | 8.1060 | 41701.8800 | 5144.56999 2014-01-16 08:04:00 | 5142.32000 | 5142.54000 | 5142.32000 | 5142.32000 | 3.0040 | 15447.5400 | 5142.33000 2014-01-16 08:05:00 | 5142.32000 | 5142.32000 | 5142.32000 | 5142.32000 | 1.7240 | 8865.3600 | 5142.32000 2014-01-16 08:06:00 | 5145.00000 | 5145.00000 | 5145.00000 | 5145.00000 | 0.1030 | 529.9300 | 5145.00000 2014-01-16 08:07:00 | 5144.99000 | 5144.99000 | 5140.00000 | 5140.49000 | 32.3130 | 166163.7600 | 5142.32002 2014-01-16 08:08:00 | 5140.00000 | 5140.00000 | 5140.00000 | 5140.00000 | 2.0000 | 10280.0000 | 5140.00000 2014-01-16 08:09:00 | 5140.39000 | 5140.39000 | 5140.39000 | 5140.39000 | 1.0310 | 5299.7400 | 5140.39000 2014-01-16 08:10:00 | 5141.94000 | 5142.50000 | 5140.39000 | 5140.39000 | 4.7680 | 24514.6500 | 5141.49000 2014-01-16 08:11:00 | 5140.40000 | 5140.48000 | 5140.00000 | 5140.48000 | 5.2180 | 26821.2000 | 5140.13000 2014-01-16 08:12:00 | 5140.48000 | 5141.93000 | 5139.81000 | 5141.03000 | 29.6310 | 152328.2000 | 5140.84001 2014-01-16 08:13:00 | 5142.10000 | 5142.28000 | 5137.79000 | 5138.01000 | 5.7500 | 29550.6000 | 5139.23000 2014-01-16 08:14:00 | 5138.98000 | 5138.98000 | 5136.10000 | 5136.12000 | 3.8840 | 19948.8100 | 5136.15000 2014-01-16 08:15:00 | 5136.13000 | 5138.00000 | 5135.00000 | 5135.00000 | 4.5910 | 23577.6700 | 5135.63000 2014-01-16 08:16:00 | 5134.43000 | 5134.99000 | 5131.18000 | 5133.01000 | 45.9950 | 236093.3600 | 5133.01996 2014-01-16 08:17:00 | 5133.01000 | 5134.98000 | 5130.04000 | 5130.04000 | 3.3130 | 17000.1800 | 5131.36000 2014-01-16 08:18:00 | 5130.05000 | 5131.99000 | 5130.03000 | 5131.95000 | 2.9710 | 15243.6400 | 5130.81000 2014-01-16 08:19:00 | 5130.53000 | 5135.00000 | 5130.00000 | 5132.00000 | 15.0410 | 77177.5500 | 5131.15000 2014-01-16 08:20:00 | 5132.58000 | 5135.00000 | 5131.00000 | 5135.00000 | 4.7050 | 24148.2600 | 5132.47000 2014-01-16 08:21:00 | 5134.98000 | 5135.00000 | 5134.98000 | 5135.00000 | 1.7380 | 8924.6200 | 5135.00000 2014-01-16 08:22:00 | 5132.03000 | 5132.03000 | 5132.00000 | 5132.00000 | 0.6350 | 3258.8400 | 5132.03000 2014-01-16 08:23:00 | 5131.99000 | 5133.18000 | 5130.00000 | 5132.01000 | 4.1460 | 21275.5600 | 5131.59000 2014-01-16 08:24:00 | 5132.00000 | 5133.98000 | 5130.01000 | 5130.02000 | 4.2810 | 21967.2200 | 5131.33000 2014-01-16 08:25:00 | 5131.10000 | 5134.98000 | 5130.32000 | 5134.68000 | 24.6910 | 126711.1200 | 5131.87000 2014-01-16 08:26:00 | 5134.49000 | 5134.49000 | 5134.49000 | 5134.49000 | 0.1250 | 641.8100 | 5134.49000 2014-01-16 08:27:00 | 5132.50000 | 5132.50000 | 5130.01000 | 5130.01000 | 6.2640 | 32142.7300 | 5131.34000 2014-01-16 08:28:00 | 5132.01000 | 5135.00000 | 5132.00000 | 5134.97000 | 8.1620 | 41899.6500 | 5133.50000 2014-01-16 08:29:00 | 5135.00000 | 5138.00000 | 5134.00000 | 5138.00000 | 2.6360 | 13537.5300 | 5135.64000 2014-01-16 08:30:00 | 5138.69000 | 5138.80000 | 5136.29000 | 5137.92000 | 2.0040 | 10296.1700 | 5137.81000 2014-01-16 08:31:00 | 5136.30000 | 5137.00000 | 5136.29000 | 5137.00000 | 1.9920 | 10232.5600 | 5136.83000 2014-01-16 08:32:00 | 5137.00000 | 5138.52000 | 5130.59000 | 5135.99000 | 62.5000 | 320899.5200 | 5134.39000 2014-01-16 08:33:00 | 5137.99000 | 5139.00000 | 5131.41000 | 5134.30000 | 76.1090 | 390796.2600 | 5134.68999 2014-01-16 08:34:00 | 5134.30000 | 5134.30000 | 5131.31000 | 5134.30000 | 1.7870 | 9173.6200 | 5133.53000 2014-01-16 08:35:00 | 5131.52000 | 5135.00000 | 5131.52000 | 5134.00000 | 30.8730 | 158462.4800 | 5132.72002 2014-01-16 08:36:00 | 5133.98000 | 5134.00000 | 5133.98000 | 5133.99000 | 0.9010 | 4625.7200 | 5133.99000 2014-01-16 08:37:00 | 5134.00000 | 5136.00000 | 5133.99000 | 5133.99000 | 6.8660 | 35252.3200 | 5134.32999 2014-01-16 08:38:00 | 5133.99000 | 5133.99000 | 5133.99000 | 5133.99000 | 1.3600 | 6982.2300 | 5133.99000 2014-01-16 08:39:00 | 5133.99000 | 5135.98000 | 5133.99000 | 5134.00000 | 2.6350 | 13528.2900 | 5134.08000 2014-01-16 08:40:00 | 5134.01000 | 5135.99000 | 5134.00000 | 5134.00000 | 3.3580 | 17242.7800 | 5134.84000 2014-01-16 08:41:00 | 5134.00000 | 5134.00000 | 5133.99000 | 5133.99000 | 0.2540 | 1304.0300 | 5133.99000 2014-01-16 08:42:00 | 5134.39000 | 5135.00000 | 5134.00000 | 5134.00000 | 1.9240 | 9879.1500 | 5134.69000 2014-01-16 08:43:00 | 5134.96000 | 5134.96000 | 5134.96000 | 5134.96000 | 0.0140 | 71.8900 | 5134.96000 2014-01-16 08:44:00 | 5134.72000 | 5134.72000 | 5134.00000 | 5134.00000 | 2.5380 | 13030.5300 | 5134.17000 2014-01-16 08:45:00 | 5133.99000 | 5134.00000 | 5133.99000 | 5134.00000 | 2.7450 | 14092.8000 | 5133.99000 2014-01-16 08:46:00 | 5133.99000 | 5135.00000 | 5130.00000 | 5130.00000 | 9.9760 | 51186.9900 | 5131.00999 2014-01-16 08:47:00 | 5130.44000 | 5133.44000 | 5130.00000 | 5130.00000 | 49.2270 | 252590.5000 | 5131.13997 2014-01-16 08:48:00 | 5131.00000 | 5132.99000 | 5130.00000 | 5130.00000 | 10.3510 | 53101.9100 | 5130.12000 2014-01-16 08:49:00 | 5129.00000 | 5133.70000 | 5126.00000 | 5128.23000 | 17.9040 | 91813.6800 | 5128.11001 2014-01-16 08:50:00 | 5126.00000 | 5129.00000 | 5125.00000 | 5126.15000 | 79.7509 | 408869.4300 | 5126.83001 2014-01-16 08:51:00 | 5125.00000 | 5128.87000 | 5125.00000 | 5125.01000 | 31.0750 | 159318.9900 | 5126.91997 2014-01-16 08:52:00 | 5127.99000 | 5130.00000 | 5127.99000 | 5128.50000 | 11.3610 | 58276.7600 | 5129.54000 2014-01-16 08:53:00 | 5129.49000 | 5130.30000 | 5129.49000 | 5130.30000 | 5.9760 | 30653.9600 | 5129.51000 2014-01-16 08:54:00 | 5131.50000 | 5133.00000 | 5125.04000 | 5126.90000 | 40.9190 | 209863.3400 | 5128.74999 2014-01-16 08:55:00 | 5131.20000 | 5133.00000 | 5126.13000 | 5130.54000 | 88.7369 | 455123.8200 | 5128.90995 2014-01-16 08:56:00 | 5129.87000 | 5131.88000 | 5127.11000 | 5127.75000 | 146.6219 | 752051.5800 | 5129.19005 2014-01-16 08:57:00 | 5130.00000 | 5131.38000 | 5127.00000 | 5128.83000 | 37.8860 | 194319.9600 | 5129.06997 2014-01-16 08:58:00 | 5129.99000 | 5130.00000 | 5129.80000 | 5129.80000 | 5.3790 | 27594.1200 | 5129.97000 2014-01-16 08:59:00 | 5129.22000 | 5129.22000 | 5128.00000 | 5128.00000 | 0.5790 | 2969.7000 | 5129.01000 2014-01-16 09:00:00 | 5127.40000 | 5128.60000 | 5125.31000 | 5127.79000 | 85.5570 | 438653.4000 | 5127.02995 2014-01-16 09:01:00 | 5128.50000 | 5128.60000 | 5128.50000 | 5128.60000 | 1.2340 | 6328.6600 | 5128.57000 2014-01-16 09:02:00 | 5128.60000 | 5128.60000 | 5128.60000 | 5128.60000 | 0.5920 | 3036.1300 | 5128.60000 2014-01-16 09:03:00 | . | . | . | . | . | . | . 2014-01-16 09:04:00 | 5128.60000 | 5130.00000 | 5128.60000 | 5130.00000 | 7.4560 | 38245.8400 | 5129.53999 2014-01-16 09:05:00 | 5128.62000 | 5130.00000 | 5128.60000 | 5130.00000 | 7.2400 | 37134.4300 | 5129.06000 2014-01-16 09:06:00 | 5130.00000 | 5130.00000 | 5129.99999 | 5130.00000 | 7.7050 | 39526.6500 | 5129.99999 2014-01-16 09:07:00 | 5129.02000 | 5133.00000 | 5129.02000 | 5131.01000 | 7.6710 | 39360.7900 | 5131.12000 2014-01-16 09:08:00 | 5129.00000 | 5132.91000 | 5129.00000 | 5132.87000 | 62.2781 | 319548.7200 | 5130.99998 2014-01-16 09:09:00 | 5132.00000 | 5132.99000 | 5129.50000 | 5129.50000 | 1.6020 | 8220.1900 | 5131.20000 2014-01-16 09:10:00 | 5129.00000 | 5132.00000 | 5128.60000 | 5130.17000 | 14.9010 | 76452.7100 | 5130.71000 2014-01-16 09:11:00 | 5131.45000 | 5131.45000 | 5128.60000 | 5128.60000 | 55.0320 | 282331.2100 | 5130.31002 2014-01-16 09:12:00 | 5129.00000 | 5129.00000 | 5128.99000 | 5128.99000 | 2.6450 | 13566.2000 | 5129.00000 2014-01-16 09:13:00 | 5128.60000 | 5128.60000 | 5128.60000 | 5128.60000 | 6.3400 | 32515.3200 | 5128.60000 2014-01-16 09:14:00 | 5129.00000 | 5131.00000 | 5128.60000 | 5131.00000 | 5.1750 | 26542.2300 | 5128.92999 2014-01-16 09:15:00 | 5131.00000 | 5131.99000 | 5129.03000 | 5131.99000 | 2.9350 | 15057.9400 | 5130.47000 2014-01-16 09:16:00 | 5131.01000 | 5131.01000 | 5129.00000 | 5131.00000 | 5.7440 | 29468.5200 | 5130.31000 2014-01-16 09:17:00 | 5131.01000 | 5131.01000 | 5130.00000 | 5130.00000 | 2.2300 | 11441.9100 | 5130.90000 2014-01-16 09:18:00 | 5129.02000 | 5130.01000 | 5129.02000 | 5130.01000 | 7.5270 | 38613.1400 | 5129.95000 2014-01-16 09:19:00 | 5129.00000 | 5130.30000 | 5125.00000 | 5129.91000 | 10.2180 | 52405.5200 | 5128.75000 2014-01-16 09:20:00 | 5129.00000 | 5129.00000 | 5126.00000 | 5126.00000 | 9.0200 | 46242.2200 | 5126.63000 2014-01-16 09:21:00 | 5126.00000 | 5127.11000 | 5122.18000 | 5122.18000 | 23.1700 | 118772.7300 | 5126.14000 2014-01-16 09:22:00 | 5122.98000 | 5123.00000 | 5120.00000 | 5121.00000 | 17.6890 | 90591.4700 | 5121.34000 2014-01-16 09:23:00 | 5121.00000 | 5121.00000 | 5118.97000 | 5118.97000 | 8.3820 | 42910.2900 | 5119.34000 2014-01-16 09:24:00 | 5118.97000 | 5118.97000 | 5115.00000 | 5115.00000 | 18.9550 | 96961.8200 | 5115.37002 2014-01-16 09:25:00 | 5118.00000 | 5118.00000 | 5114.00000 | 5114.95000 | 4.2830 | 21910.5700 | 5115.71000 2014-01-16 09:26:00 | 5115.02000 | 5117.98000 | 5114.98000 | 5114.99000 | 10.2060 | 52208.9500 | 5115.51999 2014-01-16 09:27:00 | 5114.99000 | 5115.61000 | 5114.08000 | 5114.69000 | 5.6720 | 29012.1200 | 5114.97000 2014-01-16 09:28:00 | 5114.09000 | 5115.00000 | 5114.00000 | 5115.00000 | 3.5020 | 17911.8400 | 5114.75000 2014-01-16 09:29:00 | 5115.00000 | 5115.00000 | 5113.01000 | 5114.68000 | 6.3450 | 32446.1000 | 5113.64999 2014-01-16 09:30:00 | 5113.02000 | 5117.19000 | 5113.01000 | 5117.19000 | 13.3080 | 68087.4400 | 5116.27999 2014-01-16 09:31:00 | 5117.99000 | 5120.00000 | 5117.99000 | 5120.00000 | 6.7530 | 34571.4700 | 5119.42000 2014-01-16 09:32:00 | 5119.99000 | 5120.00000 | 5119.00000 | 5119.03000 | 2.7080 | 13863.4600 | 5119.45000 2014-01-16 09:33:00 | 5119.03000 | 5120.00000 | 5119.03000 | 5120.00000 | 11.1130 | 56897.4400 | 5119.90001 2014-01-16 09:34:00 | 5120.00000 | 5123.55000 | 5120.00000 | 5123.03000 | 15.5490 | 79645.6600 | 5122.24000 2014-01-16 09:35:00 | 5122.74000 | 5123.88000 | 5122.74000 | 5123.88000 | 17.1040 | 87625.3800 | 5123.09001 2014-01-16 09:36:00 | 5123.99000 | 5125.00000 | 5123.00000 | 5125.00000 | 9.4470 | 48407.1500 | 5124.07999 2014-01-16 09:37:00 | 5125.03000 | 5128.00000 | 5123.88000 | 5123.88000 | 18.9410 | 97085.4100 | 5125.68000 2014-01-16 09:38:00 | 5123.88000 | 5126.99000 | 5123.88000 | 5126.99000 | 4.6000 | 23572.2100 | 5124.39000 2014-01-16 09:39:00 | 5126.96000 | 5126.97000 | 5125.03000 | 5125.33000 | 3.4740 | 17807.2000 | 5125.85000 2014-01-16 09:40:00 | 5124.80000 | 5126.04000 | 5124.80000 | 5126.04000 | 4.3300 | 22193.5200 | 5125.53000 2014-01-16 09:41:00 | 5126.50000 | 5126.50000 | 5124.58000 | 5124.66000 | 5.4600 | 27987.3200 | 5125.88000 2014-01-16 09:42:00 | 5124.67000 | 5128.00000 | 5124.03000 | 5125.25000 | 66.2310 | 339516.7600 | 5126.25001 2014-01-16 09:43:00 | 5127.74000 | 5130.00000 | 5125.91000 | 5130.00000 | 28.3830 | 145525.0400 | 5127.19002 2014-01-16 09:44:00 | 5130.00000 | 5130.00000 | 5130.00000 | 5130.00000 | 0.7000 | 3591.0000 | 5130.00000 2014-01-16 09:45:00 | 5127.99000 | 5127.99000 | 5127.99000 | 5127.99000 | 0.7000 | 3589.5900 | 5127.99000 2014-01-16 09:46:00 | 5127.99000 | 5127.99000 | 5123.88000 | 5126.88000 | 16.9920 | 87108.7200 | 5126.45001 2014-01-16 09:47:00 | 5124.00000 | 5128.63000 | 5122.00000 | 5122.00000 | 59.3640 | 304270.4100 | 5125.50005 2014-01-16 09:48:00 | 5122.00000 | 5128.98000 | 5122.00000 | 5127.22000 | 65.3789 | 335118.7600 | 5125.78999 2014-01-16 09:49:00 | 5126.00000 | 5128.96000 | 5122.03000 | 5128.96000 | 38.3040 | 196293.0900 | 5124.61003 2014-01-16 09:50:00 | 5122.64000 | 5125.00000 | 5122.64000 | 5125.00000 | 0.7000 | 3587.0300 | 5124.33000 2014-01-16 09:51:00 | 5125.72000 | 5127.89000 | 5123.08000 | 5125.59000 | 92.3960 | 473592.2600 | 5125.67993 2014-01-16 09:52:00 | 5123.38000 | 5126.88000 | 5123.14000 | 5124.97000 | 34.6940 | 177810.9000 | 5125.12003 2014-01-16 09:53:00 | 5123.04000 | 5124.48000 | 5120.08000 | 5120.08000 | 18.9280 | 96975.4100 | 5123.37999 2014-01-16 09:54:00 | 5122.05000 | 5122.05000 | 5122.01000 | 5122.01000 | 1.4080 | 7211.8200 | 5122.03000 2014-01-16 09:55:00 | 5122.00000 | 5122.00000 | 5120.30000 | 5120.30000 | 1.8810 | 9633.5800 | 5121.52000 2014-01-16 09:56:00 | 5120.41000 | 5120.43000 | 5120.08000 | 5120.10000 | 9.8710 | 50541.7300 | 5120.22000 2014-01-16 09:57:00 | 5120.09000 | 5120.45000 | 5115.33000 | 5118.00000 | 11.6810 | 59787.5800 | 5118.36000 2014-01-16 09:58:00 | 5118.00000 | 5120.00000 | 5116.00000 | 5120.00000 | 5.9800 | 30603.1800 | 5117.59000 2014-01-16 09:59:00 | 5118.01000 | 5120.00000 | 5118.01000 | 5120.00000 | 6.4290 | 32912.9700 | 5119.45000 2014-01-16 10:00:00 | 5120.00000 | 5122.00000 | 5120.00000 | 5122.00000 | 4.1220 | 21106.2700 | 5120.40000 2014-01-16 10:01:00 | 5122.00000 | 5122.00000 | 5122.00000 | 5122.00000 | 1.7670 | 9050.5700 | 5122.00000 2014-01-16 10:02:00 | 5122.00000 | 5122.00000 | 5122.00000 | 5122.00000 | 0.6000 | 3073.2000 | 5122.00000 2014-01-16 10:03:00 | 5121.01000 | 5122.99000 | 5120.44000 | 5122.99000 | 2.4270 | 12431.1200 | 5122.01000 2014-01-16 10:04:00 | 5122.99000 | 5125.11000 | 5120.72000 | 5120.72000 | 8.3910 | 42981.1200 | 5122.29000 2014-01-16 10:05:00 | 5123.73000 | 5125.43000 | 5122.86000 | 5125.43000 | 14.4830 | 74210.8400 | 5124.00001 2014-01-16 10:06:00 | 5125.43000 | 5125.43000 | 5120.55000 | 5121.40000 | 21.2280 | 108738.0200 | 5122.38999 2014-01-16 10:07:00 | 5120.45000 | 5122.99000 | 5120.27000 | 5122.99000 | 7.6600 | 39225.3700 | 5120.81000 2014-01-16 10:08:00 | 5122.99000 | 5123.00000 | 5122.98000 | 5123.00000 | 6.8520 | 35102.7300 | 5122.99000 2014-01-16 10:09:00 | 5122.81000 | 5123.00000 | 5121.01000 | 5123.00000 | 3.9130 | 20044.1400 | 5122.45000 2014-01-16 10:10:00 | 5123.00000 | 5123.00000 | 5122.99000 | 5122.99000 | 3.0940 | 15850.5600 | 5123.00000 2014-01-16 10:11:00 | 5122.99000 | 5122.99000 | 5122.99000 | 5122.99000 | 1.0000 | 5122.9900 | 5122.99000 2014-01-16 10:12:00 | 5121.20000 | 5121.20000 | 5120.00000 | 5120.99000 | 3.1740 | 16253.4000 | 5120.79000 2014-01-16 10:13:00 | 5120.99000 | 5121.08000 | 5120.99000 | 5121.08000 | 0.9170 | 4695.9700 | 5121.02000 2014-01-16 10:14:00 | 5120.02000 | 5123.44000 | 5120.01000 | 5123.44000 | 3.4570 | 17702.7500 | 5120.84000 2014-01-16 10:15:00 | 5123.00000 | 5123.00000 | 5122.99000 | 5123.00000 | 0.9980 | 5112.7500 | 5122.99000 2014-01-16 10:16:00 | 5121.80000 | 5123.45000 | 5120.00000 | 5120.00000 | 7.8840 | 40375.6900 | 5121.22001 2014-01-16 10:17:00 | 5120.00000 | 5120.00000 | 5120.00000 | 5120.00000 | 2.2360 | 11448.3200 | 5120.00000 2014-01-16 10:18:00 | . | . | . | . | . | . | . 2014-01-16 10:19:00 | 5118.03000 | 5119.98000 | 5118.03000 | 5119.98000 | 1.0500 | 5374.2200 | 5118.31000 2014-01-16 10:20:00 | 5118.10000 | 5118.78000 | 5115.02000 | 5118.00000 | 5.8060 | 29710.8300 | 5117.26000 2014-01-16 10:21:00 | 5117.96000 | 5119.85000 | 5116.00000 | 5116.02000 | 50.2900 | 257391.0300 | 5118.14000 2014-01-16 10:22:00 | 5116.02000 | 5118.00000 | 5116.02000 | 5117.00000 | 6.9660 | 35644.9800 | 5116.98999 2014-01-16 10:23:00 | 5118.00000 | 5120.00000 | 5117.00000 | 5120.00000 | 2.0690 | 10592.0000 | 5119.38000 2014-01-16 10:24:00 | 5120.00000 | 5120.00000 | 5117.70000 | 5117.70000 | 0.5710 | 2923.3700 | 5119.74000 2014-01-16 10:25:00 | 5118.40000 | 5119.00000 | 5117.20000 | 5117.30000 | 3.7740 | 19314.2900 | 5117.72000 2014-01-16 10:26:00 | 5117.30000 | 5117.80000 | 5117.30000 | 5117.80000 | 0.3280 | 1678.5600 | 5117.55000 2014-01-16 10:27:00 | 5118.89000 | 5118.99000 | 5118.70000 | 5118.99000 | 1.2340 | 6316.6800 | 5118.86000 2014-01-16 10:28:00 | 5118.30000 | 5118.30000 | 5117.60000 | 5117.61000 | 0.6190 | 3167.8300 | 5117.65000 2014-01-16 10:29:00 | 5117.80000 | 5119.00000 | 5117.71000 | 5119.00000 | 1.0820 | 5538.5400 | 5118.80000 2014-01-16 10:30:00 | 5117.82000 | 5118.01000 | 5117.60000 | 5117.60000 | 1.2300 | 6295.0200 | 5117.90000 2014-01-16 10:31:00 | 5117.60000 | 5117.60000 | 5116.00000 | 5116.00000 | 5.1210 | 26202.8000 | 5116.74000 2014-01-16 10:32:00 | 5115.02000 | 5119.48000 | 5115.02000 | 5115.03000 | 36.2880 | 185674.1400 | 5116.67999 2014-01-16 10:33:00 | 5115.03000 | 5115.03000 | 5115.00000 | 5115.00000 | 11.0070 | 56301.0500 | 5115.01999 2014-01-16 10:34:00 | 5115.00000 | 5119.16000 | 5114.00000 | 5119.16000 | 5.0910 | 26041.3700 | 5115.18000 2014-01-16 10:35:00 | 5116.94000 | 5116.94000 | 5114.00000 | 5115.00000 | 12.3690 | 63289.1100 | 5116.75000 2014-01-16 10:36:00 | 5115.00000 | 5115.03000 | 5113.10000 | 5113.10000 | 1.3830 | 7074.0100 | 5114.97000 2014-01-16 10:37:00 | 5113.11000 | 5114.00000 | 5113.00000 | 5113.00000 | 4.2720 | 21844.8900 | 5113.50000 2014-01-16 10:38:00 | 5113.00000 | 5113.79000 | 5110.00000 | 5113.79000 | 26.0310 | 133067.2400 | 5111.88000 2014-01-16 10:39:00 | 5113.79000 | 5114.00000 | 5110.00000 | 5110.00000 | 12.2380 | 62565.6400 | 5112.41000 2014-01-16 10:40:00 | 5109.40000 | 5110.00000 | 5108.99000 | 5108.99000 | 5.5480 | 28345.3200 | 5109.11000 2014-01-16 10:41:00 | 5108.99000 | 5109.00000 | 5104.56000 | 5104.56000 | 13.2170 | 67482.4300 | 5105.72999 2014-01-16 10:42:00 | 5104.00000 | 5104.00000 | 5101.00000 | 5101.00000 | 19.2560 | 98234.9900 | 5101.52998 2014-01-16 10:43:00 | 5100.98000 | 5100.99000 | 5100.00000 | 5100.00000 | 22.8950 | 116771.5400 | 5100.30998 2014-01-16 10:44:00 | 5100.99000 | 5100.99000 | 5095.83000 | 5098.00000 | 33.2560 | 169551.8200 | 5098.37997 2014-01-16 10:45:00 | 5098.00000 | 5101.00000 | 5095.00000 | 5100.00000 | 9.5750 | 48815.1800 | 5098.19001 2014-01-16 10:46:00 | 5100.00000 | 5100.00000 | 5100.00000 | 5100.00000 | 2.2500 | 11475.0000 | 5100.00000 2014-01-16 10:47:00 | 5100.00000 | 5100.00000 | 5095.01000 | 5100.00000 | 21.4720 | 109449.2700 | 5097.30001 2014-01-16 10:48:00 | 5100.00000 | 5104.88000 | 5100.00000 | 5104.88000 | 11.2830 | 57547.6400 | 5100.38001 2014-01-16 10:49:00 | 5104.88000 | 5108.99000 | 5103.01000 | 5108.00000 | 18.3200 | 93559.7600 | 5106.97000 2014-01-16 10:50:00 | 5108.00000 | 5114.11000 | 5108.00000 | 5114.11000 | 30.4590 | 155676.9300 | 5111.02999 2014-01-16 10:51:00 | 5115.00000 | 5118.00000 | 5115.00000 | 5118.00000 | 6.6960 | 34255.2000 | 5115.76999 2014-01-16 10:52:00 | 5118.00000 | 5118.89000 | 5113.80000 | 5115.35000 | 15.4180 | 78878.6400 | 5116.00999 2014-01-16 10:53:00 | 5113.79000 | 5114.84000 | 5112.99000 | 5114.84000 | 3.2620 | 16681.0900 | 5113.76000 2014-01-16 10:54:00 | 5112.44000 | 5115.60000 | 5110.00000 | 5110.00000 | 32.5010 | 166171.9600 | 5112.83001 2014-01-16 10:55:00 | 5114.60000 | 5116.00000 | 5110.75000 | 5111.67000 | 45.8600 | 234529.6400 | 5114.03000 2014-01-16 10:56:00 | 5116.01000 | 5117.60000 | 5112.80000 | 5117.60000 | 8.6160 | 44076.1200 | 5115.60999 2014-01-16 10:57:00 | 5117.00000 | 5118.89000 | 5117.00000 | 5118.00000 | 6.5460 | 33505.0000 | 5118.38999 2014-01-16 10:58:00 | 5115.00000 | 5118.00000 | 5111.00000 | 5114.88000 | 60.0070 | 306902.6800 | 5114.44996 2014-01-16 10:59:00 | 5113.00000 | 5116.99000 | 5113.00000 | 5115.00000 | 6.1980 | 31696.9400 | 5114.06000 2014-01-16 11:00:00 | 5115.00000 | 5115.00000 | 5114.00000 | 5114.00000 | 3.8520 | 19700.1500 | 5114.26000 2014-01-16 11:01:00 | 5113.00000 | 5113.00000 | 5110.00000 | 5111.00000 | 5.4550 | 27883.5600 | 5111.55999 2014-01-16 11:02:00 | 5108.00000 | 5108.00000 | 5101.00000 | 5105.00000 | 3.4740 | 17733.6400 | 5104.67000 2014-01-16 11:03:00 | 5105.00000 | 5115.05000 | 5105.00000 | 5113.70000 | 41.6390 | 212868.7400 | 5112.23999 2014-01-16 11:04:00 | 5112.50000 | 5114.90000 | 5109.99000 | 5109.99000 | 18.1770 | 92915.4700 | 5111.70999 2014-01-16 11:05:00 | 5109.98000 | 5110.00000 | 5105.00000 | 5105.10000 | 40.0600 | 204537.2500 | 5105.77000 2014-01-16 11:06:00 | 5105.09000 | 5109.97000 | 5102.00000 | 5105.10000 | 34.8850 | 178159.4700 | 5107.04997 2014-01-16 11:07:00 | 5105.12000 | 5105.12000 | 5103.00000 | 5104.97000 | 19.8150 | 101141.5500 | 5104.28998 2014-01-16 11:08:00 | 5104.94000 | 5109.93000 | 5103.01000 | 5103.04000 | 19.7480 | 100865.9300 | 5107.64999 2014-01-16 11:09:00 | 5105.01000 | 5105.01000 | 5100.10000 | 5100.10000 | 12.5410 | 64014.7600 | 5104.44000 2014-01-16 11:10:00 | 5101.97000 | 5101.97000 | 5090.00000 | 5092.31000 | 16.0400 | 81711.7800 | 5094.25000 2014-01-16 11:11:00 | 5098.97000 | 5098.97000 | 5085.00000 | 5098.97000 | 17.7050 | 90174.8600 | 5093.19002 2014-01-16 11:12:00 | 5094.98000 | 5095.00000 | 5092.31000 | 5094.95000 | 6.5690 | 33461.1500 | 5093.80000 2014-01-16 11:13:00 | 5095.06000 | 5097.63000 | 5094.96000 | 5096.02000 | 23.9120 | 121860.3600 | 5096.20001 2014-01-16 11:14:00 | 5096.02000 | 5096.03000 | 5091.98000 | 5091.99000 | 5.5560 | 28305.0300 | 5094.50000 2014-01-16 11:15:00 | 5091.98000 | 5091.98000 | 5080.10000 | 5089.98000 | 17.6140 | 89558.2200 | 5084.49001 2014-01-16 11:16:00 | 5088.99000 | 5090.01000 | 5080.33000 | 5089.98000 | 28.0020 | 142420.4700 | 5086.08001 2014-01-16 11:17:00 | 5081.02000 | 5087.99000 | 5080.10000 | 5082.19000 | 45.7510 | 232486.5000 | 5081.56001 2014-01-16 11:18:00 | 5082.88000 | 5087.62000 | 5081.02000 | 5081.02000 | 24.3920 | 124030.4400 | 5084.88001 2014-01-16 11:19:00 | 5081.02000 | 5086.54000 | 5081.02000 | 5081.12000 | 40.0180 | 203366.2300 | 5081.86998 2014-01-16 11:20:00 | 5081.97000 | 5081.99000 | 5081.95000 | 5081.95000 | 2.7910 | 14183.7700 | 5081.97000 2014-01-16 11:21:00 | 5081.91000 | 5083.00000 | 5080.59000 | 5080.59000 | 15.6890 | 79719.8200 | 5081.26000 2014-01-16 11:22:00 | 5081.46000 | 5081.47000 | 5080.10000 | 5080.10000 | 7.7780 | 39520.8600 | 5081.11000 2014-01-16 11:23:00 | 5080.10000 | 5080.10000 | 5070.00000 | 5070.00000 | 47.6140 | 241670.4400 | 5075.62004 2014-01-16 11:24:00 | 5070.00000 | 5070.00000 | 5055.00000 | 5055.00000 | 16.5440 | 83794.4500 | 5064.94001 2014-01-16 11:25:00 | 5055.00000 | 5055.00000 | 5050.00000 | 5050.00000 | 44.3650 | 224099.3700 | 5051.25996 2014-01-16 11:26:00 | 5052.05000 | 5055.00000 | 5050.00000 | 5050.00000 | 21.4050 | 108110.5500 | 5050.70998 2014-01-16 11:27:00 | 5050.00000 | 5067.00000 | 5050.00000 | 5056.00000 | 19.1710 | 96914.7800 | 5055.28000 2014-01-16 11:28:00 | 5067.00000 | 5069.60000 | 5056.00000 | 5069.00000 | 28.8880 | 146263.9000 | 5063.13999 2014-01-16 11:29:00 | 5069.61000 | 5080.00000 | 5069.00000 | 5070.00000 | 35.0950 | 178231.6000 | 5078.54997 2014-01-16 11:30:00 | 5069.54000 | 5070.00000 | 5061.00000 | 5061.00000 | 18.1520 | 91988.8800 | 5067.70001 2014-01-16 11:31:00 | 5061.00000 | 5068.99000 | 5056.00000 | 5056.00000 | 15.1450 | 76632.9100 | 5059.94999 2014-01-16 11:32:00 | 5058.99000 | 5059.00000 | 5050.00000 | 5050.00000 | 61.1870 | 309104.6400 | 5051.79996 2014-01-16 11:33:00 | 5050.00000 | 5050.00000 | 5032.00000 | 5032.00000 | 49.6130 | 250225.0500 | 5043.54003 2014-01-16 11:34:00 | 5039.00000 | 5039.00000 | 5020.00000 | 5020.00000 | 52.3570 | 263195.5900 | 5026.93997 2014-01-16 11:35:00 | 5025.00000 | 5025.00000 | 5014.10000 | 5018.00000 | 41.1770 | 206609.4700 | 5017.58998 2014-01-16 11:36:00 | 5018.00000 | 5035.00000 | 5015.00000 | 5034.00000 | 45.0360 | 226260.5100 | 5023.98996 2014-01-16 11:37:00 | 5034.00000 | 5035.00000 | 5030.00000 | 5034.74000 | 27.8050 | 139925.2100 | 5032.37997 2014-01-16 11:38:00 | 5035.00000 | 5043.00000 | 5032.00000 | 5040.00000 | 29.4610 | 148355.8800 | 5035.67001 2014-01-16 11:39:00 | 5042.66000 | 5050.00000 | 5038.99000 | 5046.10000 | 37.9700 | 191531.1300 | 5044.28000 2014-01-16 11:40:00 | 5046.10000 | 5050.00000 | 5035.00000 | 5035.00000 | 50.3540 | 254050.3900 | 5045.29004 2014-01-16 11:41:00 | 5035.00000 | 5042.66000 | 5030.03000 | 5035.00000 | 34.2760 | 172648.6200 | 5037.00997 2014-01-16 11:42:00 | 5040.26000 | 5040.26000 | 5035.00000 | 5038.00000 | 42.2820 | 213013.6900 | 5037.93002 2014-01-16 11:43:00 | 5038.00000 | 5038.00000 | 5035.00000 | 5038.00000 | 10.5230 | 53003.6600 | 5036.93001 2014-01-16 11:44:00 | 5038.00000 | 5041.77000 | 5036.00000 | 5040.19000 | 50.5760 | 254901.1100 | 5039.95996 2014-01-16 11:45:00 | 5037.00000 | 5041.09000 | 5036.00000 | 5040.00000 | 48.1410 | 242594.1500 | 5039.24001 2014-01-16 11:46:00 | 5040.00000 | 5042.66000 | 5037.00000 | 5042.00000 | 14.2420 | 71767.2700 | 5039.13001 2014-01-16 11:47:00 | 5042.00000 | 5044.70000 | 5040.00000 | 5044.70000 | 9.3710 | 47240.7600 | 5041.17000 2014-01-16 11:48:00 | 5044.71000 | 5051.50000 | 5044.70000 | 5048.50000 | 12.6920 | 64062.6300 | 5047.48001 2014-01-16 11:49:00 | 5052.01000 | 5059.20000 | 5050.00000 | 5050.00000 | 10.7730 | 54451.8300 | 5054.47001 2014-01-16 11:50:00 | 5049.02000 | 5049.40000 | 5045.00000 | 5047.99000 | 6.2740 | 31672.8100 | 5048.26000 2014-01-16 11:51:00 | 5048.00000 | 5057.54000 | 5048.00000 | 5054.00000 | 31.5740 | 159519.8600 | 5052.25003 2014-01-16 11:52:00 | 5054.90000 | 5065.00000 | 5054.90000 | 5064.57000 | 44.3220 | 224208.6900 | 5058.63002 2014-01-16 11:53:00 | 5061.20000 | 5065.99000 | 5054.74000 | 5054.74000 | 40.3020 | 203862.4400 | 5058.37002 2014-01-16 11:54:00 | 5053.54000 | 5060.00000 | 5050.00000 | 5053.54000 | 19.0700 | 96420.8400 | 5056.15000 2014-01-16 11:55:00 | 5051.02000 | 5060.00000 | 5050.00000 | 5051.00000 | 36.2320 | 183217.7800 | 5056.79001 2014-01-16 11:56:00 | 5059.84000 | 5065.13000 | 5050.00000 | 5064.99000 | 62.8750 | 318169.0400 | 5060.33994 2014-01-16 11:57:00 | 5059.32000 | 5060.00000 | 5050.00000 | 5058.20000 | 49.7280 | 251467.9400 | 5056.86998 2014-01-16 11:58:00 | 5058.04000 | 5059.00000 | 5054.23000 | 5054.25000 | 6.6650 | 33713.5400 | 5058.29999 2014-01-16 11:59:00 | 5057.44000 | 5062.00000 | 5056.00000 | 5062.00000 | 27.3580 | 138397.0300 | 5058.73999 2014-01-16 12:00:00 | 5064.99000 | 5065.99000 | 5062.00000 | 5065.99000 | 11.9730 | 60649.3000 | 5065.51001 2014-01-16 12:01:00 | 5065.61000 | 5065.99000 | 5051.00000 | 5056.48000 | 31.0920 | 157263.3600 | 5058.00001 2014-01-16 12:02:00 | 5054.16000 | 5055.00000 | 5052.00000 | 5055.00000 | 15.0430 | 76013.6100 | 5053.09001 2014-01-16 12:03:00 | 5054.40000 | 5065.00000 | 5054.40000 | 5065.00000 | 33.7220 | 170625.3300 | 5059.76001 2014-01-16 12:04:00 | 5061.26000 | 5062.00000 | 5051.00000 | 5061.99000 | 31.9780 | 161809.2000 | 5060.01999 2014-01-16 12:05:00 | 5061.93000 | 5061.96000 | 5051.01000 | 5059.99000 | 75.3460 | 380975.9700 | 5056.34994 2014-01-16 12:06:00 | 5059.99000 | 5059.99000 | 5052.08000 | 5058.26000 | 83.4190 | 421705.8000 | 5055.26998 2014-01-16 12:07:00 | 5053.01000 | 5058.87000 | 5053.01000 | 5054.29000 | 57.7410 | 291907.7300 | 5055.47001 2014-01-16 12:08:00 | 5053.03000 | 5058.68000 | 5051.01000 | 5055.00000 | 48.3540 | 244457.0900 | 5055.57004 2014-01-16 12:09:00 | 5055.00000 | 5055.00000 | 5051.00000 | 5051.01000 | 8.7640 | 44279.4800 | 5052.43001 2014-01-16 12:10:00 | 5051.01000 | 5055.00000 | 5050.00000 | 5055.00000 | 19.6110 | 99096.0100 | 5053.08000 2014-01-16 12:11:00 | 5055.00000 | 5058.00000 | 5050.00000 | 5056.00000 | 71.7571 | 362531.0500 | 5052.19996 2014-01-16 12:12:00 | 5059.00000 | 5059.00000 | 5051.00000 | 5051.00000 | 72.1251 | 364463.0400 | 5053.20993 2014-01-16 12:13:00 | 5051.00000 | 5055.00000 | 5050.00000 | 5055.00000 | 17.1150 | 86442.6000 | 5050.69002 2014-01-16 12:14:00 | 5055.10000 | 5055.10000 | 5047.96000 | 5047.96000 | 16.0470 | 81086.2700 | 5053.04999 2014-01-16 12:15:00 | 5047.96000 | 5047.96000 | 5035.10000 | 5039.37000 | 45.8500 | 231035.3100 | 5038.94000 2014-01-16 12:16:00 | 5037.02000 | 5050.00000 | 5035.15000 | 5047.22000 | 88.0110 | 443854.5700 | 5043.17002 2014-01-16 12:17:00 | 5039.51000 | 5050.00000 | 5039.51000 | 5050.00000 | 82.9910 | 418775.1900 | 5046.03002 2014-01-16 12:18:00 | 5050.97000 | 5057.00000 | 5040.00000 | 5052.64000 | 62.7720 | 317156.6100 | 5052.52002 2014-01-16 12:19:00 | 5052.30000 | 5052.30000 | 5042.00000 | 5049.85000 | 11.7750 | 59428.4900 | 5047.00999 2014-01-16 12:20:00 | 5049.00000 | 5052.30000 | 5043.73000 | 5051.00000 | 74.3910 | 375626.0300 | 5049.35001 2014-01-16 12:21:00 | 5050.00000 | 5054.50000 | 5050.00000 | 5054.00000 | 4.3740 | 22101.1200 | 5052.84000 2014-01-16 12:22:00 | 5054.00000 | 5054.99000 | 5047.93000 | 5051.94000 | 27.4850 | 138877.0600 | 5052.82997 2014-01-16 12:23:00 | 5049.53000 | 5050.15000 | 5044.62000 | 5047.57000 | 54.1920 | 273514.6700 | 5047.14002 2014-01-16 12:24:00 | 5044.17000 | 5048.43000 | 5044.00000 | 5044.00000 | 14.2420 | 71850.5500 | 5044.98001 2014-01-16 12:25:00 | 5046.99000 | 5048.03000 | 5044.10000 | 5044.21000 | 18.1780 | 91747.5700 | 5047.17999 2014-01-16 12:26:00 | 5044.21000 | 5047.80000 | 5044.21000 | 5045.00000 | 3.6330 | 18332.6300 | 5046.14000 2014-01-16 12:27:00 | 5045.00000 | 5045.00000 | 5035.00000 | 5035.00000 | 11.7580 | 59267.7800 | 5040.63000 2014-01-16 12:28:00 | 5035.00000 | 5035.02000 | 5030.03000 | 5031.03000 | 9.9150 | 49907.5700 | 5033.54001 2014-01-16 12:29:00 | 5032.00000 | 5032.00000 | 5023.00000 | 5025.00000 | 53.0190 | 266457.7200 | 5025.69999 2014-01-16 12:30:00 | 5025.00000 | 5032.00000 | 5024.00000 | 5024.99000 | 8.6900 | 43679.1800 | 5026.37000 2014-01-16 12:31:00 | 5026.93000 | 5026.93000 | 5023.00000 | 5025.00000 | 16.3080 | 81945.7800 | 5024.87999 2014-01-16 12:32:00 | 5023.01000 | 5029.98000 | 5023.01000 | 5029.00000 | 43.9880 | 221119.3400 | 5026.80998 2014-01-16 12:33:00 | 5028.99000 | 5030.00000 | 5026.00000 | 5029.99000 | 20.3420 | 102292.2700 | 5028.62001 2014-01-16 12:34:00 | 5030.00000 | 5030.00000 | 5024.00000 | 5026.98000 | 28.8670 | 145171.7800 | 5028.98998 2014-01-16 12:35:00 | 5026.11000 | 5026.11000 | 5022.00000 | 5022.00000 | 5.7940 | 29108.4800 | 5023.90000 2014-01-16 12:36:00 | 5022.11000 | 5027.07000 | 5020.00000 | 5020.00000 | 43.8100 | 220096.0600 | 5023.88000 2014-01-16 12:37:00 | 5020.69000 | 5023.65000 | 5018.97000 | 5018.99000 | 17.2740 | 86717.6400 | 5020.12001 2014-01-16 12:38:00 | 5018.99000 | 5020.00000 | 5016.00000 | 5020.00000 | 29.0210 | 145627.6700 | 5018.01001 2014-01-16 12:39:00 | 5018.00000 | 5023.57000 | 5018.00000 | 5023.57000 | 22.1350 | 111125.2400 | 5020.33998 2014-01-16 12:40:00 | 5021.00000 | 5029.38000 | 5021.00000 | 5028.00000 | 56.1850 | 282327.5500 | 5024.95994 2014-01-16 12:41:00 | 5027.98000 | 5029.90000 | 5021.30000 | 5022.32000 | 20.8000 | 104508.5100 | 5024.45000 2014-01-16 12:42:00 | 5023.43000 | 5026.09000 | 5016.00000 | 5017.40000 | 61.4930 | 308858.9700 | 5022.67004 2014-01-16 12:43:00 | 5017.41000 | 5021.12000 | 5017.41000 | 5021.12000 | 16.7380 | 84028.6300 | 5020.22999 2014-01-16 12:44:00 | 5020.03000 | 5022.03000 | 5020.02000 | 5022.03000 | 20.6260 | 103569.4200 | 5021.29998 2014-01-16 12:45:00 | 5021.80000 | 5027.00000 | 5021.80000 | 5024.26000 | 17.9690 | 90295.0900 | 5025.05000 2014-01-16 12:46:00 | 5021.02000 | 5021.04000 | 5017.32000 | 5017.32000 | 22.2540 | 111702.2300 | 5019.42002 2014-01-16 12:47:00 | 5016.00000 | 5019.97000 | 5009.99000 | 5009.99000 | 66.6750 | 334231.3500 | 5012.83993 2014-01-16 12:48:00 | 5009.99000 | 5009.99000 | 4991.00000 | 4998.99000 | 100.6579 | 503266.4400 | 4999.76996 2014-01-16 12:49:00 | 4998.00000 | 4999.00000 | 4981.00000 | 4981.00000 | 33.1620 | 165533.5800 | 4991.66001 2014-01-16 12:50:00 | 4986.01000 | 4988.80000 | 4971.00000 | 4977.99000 | 55.6180 | 276871.3900 | 4978.08998 2014-01-16 12:51:00 | 4975.00000 | 4980.60000 | 4971.00000 | 4971.94000 | 67.7510 | 337035.6600 | 4974.62001 2014-01-16 12:52:00 | 4974.99000 | 4977.20000 | 4965.01000 | 4965.02000 | 36.8180 | 182990.1300 | 4970.12999 2014-01-16 12:53:00 | 4966.99000 | 4972.00000 | 4959.99000 | 4972.00000 | 15.3250 | 76079.8400 | 4964.42998 2014-01-16 12:54:00 | 4972.00000 | 4991.00000 | 4972.00000 | 4989.96000 | 32.3140 | 160818.0200 | 4976.73003 2014-01-16 12:55:00 | 4990.00000 | 4991.00000 | 4974.02000 | 4980.02000 | 54.4710 | 271537.8900 | 4985.00001 2014-01-16 12:56:00 | 4980.03000 | 4982.00000 | 4973.10000 | 4979.00000 | 30.6700 | 152736.9500 | 4980.01000 2014-01-16 12:57:00 | 4977.93000 | 4980.01000 | 4973.10000 | 4973.10000 | 76.5020 | 380651.6200 | 4975.71003 2014-01-16 12:58:00 | 4974.17000 | 4974.17000 | 4973.10000 | 4973.10000 | 17.2410 | 85754.8700 | 4973.89000 2014-01-16 12:59:00 | 4973.10000 | 4973.11000 | 4955.00000 | 4955.00000 | 56.3189 | 279672.5600 | 4965.86999 2014-01-16 13:00:00 | 4954.99000 | 4971.00000 | 4952.00000 | 4956.01000 | 20.9540 | 103962.3000 | 4961.45002 2014-01-16 13:01:00 | 4956.01000 | 4957.99000 | 4950.00000 | 4950.00000 | 44.5530 | 220705.7600 | 4953.78003 2014-01-16 13:02:00 | 4950.00000 | 4950.01000 | 4930.03000 | 4940.00000 | 76.1089 | 376469.8100 | 4946.45998 2014-01-16 13:03:00 | 4939.00000 | 4940.00000 | 4930.00000 | 4930.00000 | 84.6310 | 417764.8400 | 4936.31002 2014-01-16 13:04:00 | 4930.00000 | 4930.00000 | 4905.00000 | 4910.00000 | 99.7809 | 491069.8700 | 4921.48002 2014-01-16 13:05:00 | 4913.97000 | 4938.00000 | 4905.81000 | 4933.28000 | 66.8971 | 329021.1600 | 4918.31996 2014-01-16 13:06:00 | 4934.17000 | 4962.53000 | 4932.01000 | 4951.00000 | 59.1630 | 292617.9400 | 4945.96004 2014-01-16 13:07:00 | 4952.01000 | 4973.08000 | 4952.01000 | 4960.02000 | 70.9620 | 352341.9300 | 4965.22003 2014-01-16 13:08:00 | 4960.02000 | 4970.01000 | 4956.41000 | 4957.99000 | 48.9670 | 243030.2100 | 4963.13997 2014-01-16 13:09:00 | 4956.10000 | 4957.99000 | 4939.99000 | 4957.00000 | 73.3231 | 362816.4400 | 4948.19005 2014-01-16 13:10:00 | 4960.00000 | 4973.11000 | 4960.00000 | 4973.11000 | 46.9930 | 233432.5200 | 4967.39003 2014-01-16 13:11:00 | 4973.11000 | 4990.00000 | 4973.11000 | 4985.00000 | 15.4610 | 77100.4500 | 4986.77000 2014-01-16 13:12:00 | 4985.00000 | 4991.00000 | 4976.81000 | 4986.00000 | 50.4240 | 251357.8400 | 4984.88004 2014-01-16 13:13:00 | 4982.00000 | 4987.80000 | 4982.00000 | 4984.40000 | 15.4420 | 76986.5700 | 4985.53001 2014-01-16 13:14:00 | 4984.40000 | 4988.00000 | 4982.00000 | 4988.00000 | 11.1250 | 55468.0300 | 4985.88999 2014-01-16 13:15:00 | 4988.00000 | 4988.39000 | 4982.00000 | 4982.00000 | 28.0800 | 139989.3600 | 4985.38000 2014-01-16 13:16:00 | 4986.00000 | 4986.00000 | 4969.00000 | 4969.00000 | 79.5880 | 396062.6800 | 4976.40997 2014-01-16 13:17:00 | 4967.53000 | 4974.09000 | 4961.00000 | 4961.02000 | 60.7210 | 301593.3100 | 4966.87001 2014-01-16 13:18:00 | 4968.97000 | 4974.90000 | 4962.00000 | 4970.00000 | 42.7460 | 212395.8800 | 4968.78997 2014-01-16 13:19:00 | 4970.00000 | 4980.00000 | 4970.00000 | 4980.00000 | 25.0660 | 124658.1800 | 4973.19998 2014-01-16 13:20:00 | 4979.71000 | 4988.00000 | 4979.71000 | 4988.00000 | 55.1350 | 274893.5800 | 4985.82994 2014-01-16 13:21:00 | 4988.00000 | 4992.00000 | 4987.00000 | 4992.00000 | 25.4980 | 127234.5000 | 4989.97999 2014-01-16 13:22:00 | 4993.16000 | 5010.00000 | 4993.16000 | 5000.01000 | 27.7490 | 138758.2500 | 5000.47999 2014-01-16 13:23:00 | 5001.00000 | 5021.00000 | 5000.00000 | 5008.00000 | 42.5460 | 213271.3100 | 5012.71997 2014-01-16 13:24:00 | 5012.00000 | 5020.00000 | 5009.10000 | 5019.00000 | 15.8570 | 79551.8300 | 5016.82999 2014-01-16 13:25:00 | 5019.00000 | 5021.02000 | 5018.00000 | 5021.02000 | 21.2340 | 106582.5100 | 5019.43002 2014-01-16 13:26:00 | 5020.00000 | 5021.02000 | 5017.00000 | 5019.00000 | 24.5560 | 123224.3400 | 5018.08998 2014-01-16 13:27:00 | 5017.99000 | 5020.00000 | 5012.11000 | 5020.00000 | 24.1610 | 121244.8200 | 5018.20000 2014-01-16 13:28:00 | 5019.00000 | 5040.00000 | 5019.00000 | 5023.02000 | 43.1930 | 216956.4800 | 5022.95003 2014-01-16 13:29:00 | 5024.00000 | 5034.00000 | 5023.99000 | 5026.00000 | 49.6930 | 249860.0900 | 5028.07003 2014-01-16 13:30:00 | 5026.00000 | 5026.00000 | 5000.01000 | 5009.39000 | 21.8380 | 109606.3400 | 5019.05999 2014-01-16 13:31:00 | 5002.20000 | 5008.79000 | 4990.00000 | 4995.00000 | 38.5020 | 192444.8100 | 4998.31002 2014-01-16 13:32:00 | 4990.00000 | 4995.00000 | 4980.00000 | 4980.00000 | 18.2070 | 90739.7500 | 4983.77999 2014-01-16 13:33:00 | 4982.00000 | 4990.00000 | 4982.00000 | 4987.00000 | 9.2480 | 46103.6600 | 4985.26000 2014-01-16 13:34:00 | 4988.00000 | 4995.00000 | 4985.03000 | 4988.71000 | 36.6660 | 182881.8800 | 4987.77997 2014-01-16 13:35:00 | 4988.00000 | 4988.00000 | 4983.03000 | 4984.19000 | 5.0570 | 25212.0200 | 4985.57000 2014-01-16 13:36:00 | 4984.19000 | 4999.00000 | 4983.98000 | 4993.83000 | 54.1180 | 270131.2400 | 4991.51998 2014-01-16 13:37:00 | 4998.22000 | 5020.00000 | 4992.00000 | 5019.00000 | 51.0480 | 255763.0400 | 5010.24998 2014-01-16 13:38:00 | 5019.00000 | 5019.01000 | 5007.00000 | 5010.00000 | 27.0550 | 135737.2400 | 5017.08997 2014-01-16 13:39:00 | 5013.85000 | 5018.00000 | 5007.10000 | 5010.97000 | 81.0630 | 406451.6800 | 5014.02005 2014-01-16 13:40:00 | 5010.97000 | 5016.99000 | 5008.00000 | 5010.00000 | 50.2930 | 252078.6000 | 5012.20003 2014-01-16 13:41:00 | 5008.01000 | 5008.93000 | 5000.00000 | 5000.00000 | 74.7079 | 373984.1900 | 5005.94997 2014-01-16 13:42:00 | 4999.00000 | 5008.00000 | 4990.44000 | 5000.02000 | 31.7820 | 158808.6000 | 4996.81001 2014-01-16 13:43:00 | 5000.02000 | 5015.00000 | 5000.02000 | 5011.60000 | 42.0130 | 210351.9800 | 5006.83003 2014-01-16 13:44:00 | 5011.60000 | 5011.60000 | 5005.00000 | 5009.79000 | 23.2200 | 116285.7200 | 5008.00000 2014-01-16 13:45:00 | 5009.79000 | 5010.00000 | 5001.00000 | 5010.00000 | 64.1161 | 321060.4900 | 5007.48995 2014-01-16 13:46:00 | 5007.40000 | 5015.90000 | 5007.40000 | 5015.06000 | 41.9540 | 210233.1400 | 5011.04003 2014-01-16 13:47:00 | 5016.00000 | 5017.20000 | 5015.07000 | 5016.00000 | 14.0120 | 70291.6600 | 5016.53001 2014-01-16 13:48:00 | 5016.00000 | 5017.50000 | 5013.40000 | 5017.00000 | 10.7970 | 54157.0400 | 5015.92999 2014-01-16 13:49:00 | 5016.01000 | 5017.99000 | 5009.13000 | 5015.53000 | 64.5510 | 323669.2100 | 5014.16001 2014-01-16 13:50:00 | 5009.84000 | 5016.00000 | 5009.54000 | 5014.99000 | 56.8500 | 284993.0900 | 5013.07000 2014-01-16 13:51:00 | 5015.00000 | 5018.00000 | 5015.00000 | 5018.00000 | 2.0900 | 10485.3300 | 5016.90000 2014-01-16 13:52:00 | 5016.01000 | 5018.00000 | 5016.00000 | 5016.00000 | 6.3200 | 31702.2900 | 5016.19000 2014-01-16 13:53:00 | 5016.00000 | 5018.25000 | 5010.00000 | 5013.28000 | 76.1430 | 381715.7600 | 5013.14005 2014-01-16 13:54:00 | 5012.76000 | 5015.00000 | 5010.10000 | 5011.00000 | 11.2910 | 56586.4500 | 5011.64000 2014-01-16 13:55:00 | 5011.00000 | 5014.14000 | 5011.00000 | 5013.00000 | 6.2360 | 31263.4900 | 5013.39000 2014-01-16 13:56:00 | 5015.00000 | 5015.00000 | 5012.10000 | 5012.11000 | 12.1570 | 60955.3600 | 5014.00999 2014-01-16 13:57:00 | 5012.11000 | 5016.21000 | 5012.10000 | 5012.12000 | 23.2220 | 116433.0400 | 5013.91001 2014-01-16 13:58:00 | 5014.98000 | 5014.98000 | 5012.50000 | 5012.50000 | 16.8360 | 84402.2100 | 5013.19999 2014-01-16 13:59:00 | 5012.11000 | 5012.11000 | 5007.00000 | 5010.00000 | 8.7600 | 43891.0300 | 5010.39000 2014-01-16 14:00:00 | 5008.00000 | 5008.00000 | 5005.00000 | 5008.00000 | 2.1870 | 10950.9300 | 5007.28000 2014-01-16 14:01:00 | 5009.96000 | 5009.96000 | 5008.00000 | 5008.00000 | 4.4600 | 22335.7400 | 5008.01000 2014-01-16 14:02:00 | 5007.99000 | 5007.99000 | 5000.00000 | 5007.98000 | 11.8970 | 59500.4000 | 5001.28999 2014-01-16 14:03:00 | 5007.98000 | 5007.98000 | 5000.00000 | 5007.44000 | 28.0710 | 140459.9200 | 5003.74001 2014-01-16 14:04:00 | 5000.00000 | 5000.53000 | 4999.50000 | 5000.00000 | 19.5440 | 97724.3800 | 5000.22002 2014-01-16 14:05:00 | 5000.72000 | 5008.00000 | 4993.07000 | 4993.10000 | 30.7240 | 153636.3500 | 5000.53002 2014-01-16 14:06:00 | 5000.00000 | 5000.00000 | 4993.01000 | 4995.00000 | 22.6520 | 113186.7400 | 4996.77001 2014-01-16 14:07:00 | 4995.00000 | 4998.36000 | 4992.02000 | 4993.60000 | 48.4280 | 241926.6700 | 4995.58998 2014-01-16 14:08:00 | 4993.30000 | 4996.40000 | 4986.00000 | 4988.94000 | 92.2851 | 460812.5300 | 4993.35991 2014-01-16 14:09:00 | 4986.00000 | 4995.45000 | 4986.00000 | 4990.53000 | 32.4060 | 161782.5800 | 4992.35997 2014-01-16 14:10:00 | 4993.00000 | 4994.75000 | 4988.45000 | 4990.51000 | 26.2890 | 131282.3800 | 4993.80999 2014-01-16 14:11:00 | 4989.58000 | 4993.99000 | 4987.10000 | 4992.73000 | 25.0750 | 125107.8000 | 4989.33997 2014-01-16 14:12:00 | 4993.90000 | 4994.00000 | 4988.70000 | 4989.99000 | 14.6190 | 72965.3800 | 4991.13000 2014-01-16 14:13:00 | 4990.00000 | 4990.00000 | 4987.00000 | 4987.67000 | 6.4150 | 32000.8800 | 4988.44999 2014-01-16 14:14:00 | 4990.00000 | 4990.00000 | 4986.00000 | 4987.03000 | 14.4500 | 72073.4800 | 4987.78000 2014-01-16 14:15:00 | 4987.03000 | 4990.00000 | 4987.03000 | 4988.00000 | 2.8160 | 14048.1700 | 4988.70000 2014-01-16 14:16:00 | 4988.01000 | 5000.00000 | 4988.01000 | 5000.00000 | 7.0330 | 35141.6100 | 4996.67000 2014-01-16 14:17:00 | 5000.00000 | 5000.00000 | 4994.62000 | 5000.00000 | 75.3740 | 376647.4300 | 4997.05006 2014-01-16 14:18:00 | 5000.00000 | 5005.00000 | 5000.00000 | 5000.11000 | 68.8870 | 344589.8700 | 5002.24996 2014-01-16 14:19:00 | 5000.00000 | 5004.99000 | 5000.00000 | 5003.02000 | 17.5370 | 87723.8800 | 5002.21999 2014-01-16 14:20:00 | 5002.81000 | 5002.81000 | 5000.03000 | 5000.04000 | 2.8380 | 14193.8200 | 5001.35000 2014-01-16 14:21:00 | 5000.05000 | 5001.00000 | 4999.00000 | 4999.00000 | 14.0970 | 70484.6100 | 4999.96999 2014-01-16 14:22:00 | 4999.00000 | 4999.00000 | 4994.00000 | 4994.03000 | 44.7530 | 223590.1800 | 4996.09003 2014-01-16 14:23:00 | 4996.71000 | 5000.00000 | 4995.08000 | 5000.00000 | 48.1110 | 240416.9500 | 4997.13001 2014-01-16 14:24:00 | 5000.00000 | 5005.00000 | 5000.00000 | 5005.00000 | 13.8170 | 69118.4900 | 5002.41999 2014-01-16 14:25:00 | 5005.98000 | 5015.00000 | 5005.98000 | 5009.16000 | 36.8580 | 184657.8600 | 5009.97999 2014-01-16 14:26:00 | 5009.20000 | 5014.60000 | 5007.03000 | 5013.00000 | 57.8829 | 290057.7900 | 5011.11003 2014-01-16 14:27:00 | 5010.52000 | 5014.60000 | 5010.52000 | 5011.00000 | 20.1360 | 100936.9900 | 5012.75998 2014-01-16 14:28:00 | 5011.01000 | 5018.00000 | 5011.01000 | 5015.01000 | 13.4900 | 67650.8600 | 5014.89000 2014-01-16 14:29:00 | 5017.99000 | 5030.00000 | 5016.00000 | 5030.00000 | 38.4580 | 193124.2200 | 5021.68998 2014-01-16 14:30:00 | 5030.00000 | 5030.00000 | 5020.00000 | 5025.70000 | 33.8950 | 170364.8200 | 5026.24997 2014-01-16 14:31:00 | 5025.80000 | 5028.55000 | 5023.10000 | 5027.98000 | 82.4400 | 414289.8800 | 5025.35000 2014-01-16 14:32:00 | 5027.00000 | 5027.00000 | 5022.00000 | 5022.00000 | 26.2390 | 131793.0800 | 5022.78999 2014-01-16 14:33:00 | 5022.00000 | 5025.60000 | 5010.06000 | 5019.00000 | 95.9399 | 481355.4900 | 5017.26000 2014-01-16 14:34:00 | 5019.00000 | 5022.46000 | 5015.05000 | 5022.46000 | 71.5860 | 359282.3400 | 5018.88994 2014-01-16 14:35:00 | 5022.00000 | 5024.90000 | 5019.21000 | 5019.21000 | 13.8660 | 69639.5400 | 5022.31999 2014-01-16 14:36:00 | 5019.21000 | 5024.23000 | 5019.21000 | 5020.00000 | 8.5360 | 42865.7700 | 5021.75999 2014-01-16 14:37:00 | 5023.51000 | 5023.85000 | 5020.04000 | 5022.00000 | 77.8700 | 391076.1600 | 5022.17000 2014-01-16 14:38:00 | 5023.00000 | 5023.00000 | 5020.91000 | 5021.00000 | 7.5690 | 38005.3800 | 5021.19000 2014-01-16 14:39:00 | 5020.31000 | 5021.00000 | 5020.03000 | 5021.00000 | 5.7970 | 29105.6000 | 5020.80000 2014-01-16 14:40:00 | 5021.00000 | 5024.50000 | 5020.00000 | 5020.00000 | 13.3770 | 67183.5800 | 5022.31999 2014-01-16 14:41:00 | 5020.00000 | 5024.00000 | 5015.34000 | 5023.99000 | 48.4600 | 243250.0800 | 5019.61000 2014-01-16 14:42:00 | 5023.99000 | 5023.99000 | 5022.39000 | 5023.99000 | 5.5780 | 28016.7300 | 5022.72000 2014-01-16 14:43:00 | 5023.99000 | 5030.00000 | 5023.99000 | 5030.00000 | 24.6590 | 123962.6800 | 5027.08000 2014-01-16 14:44:00 | 5030.00000 | 5030.02000 | 5025.02000 | 5029.00000 | 24.7550 | 124516.1400 | 5029.93998 2014-01-16 14:45:00 | 5029.00000 | 5038.83000 | 5025.00000 | 5035.54000 | 50.3310 | 253289.8200 | 5032.48001 2014-01-16 14:46:00 | 5035.01000 | 5038.49000 | 5031.01000 | 5031.01000 | 2.6800 | 13497.7500 | 5036.47000 2014-01-16 14:47:00 | 5031.01000 | 5037.00000 | 5031.01000 | 5037.00000 | 12.2250 | 61564.5100 | 5035.94999 2014-01-16 14:48:00 | 5035.01000 | 5037.00000 | 5021.00000 | 5037.00000 | 89.1700 | 448198.5800 | 5026.34000 2014-01-16 14:49:00 | 5025.99000 | 5026.16000 | 5024.31000 | 5025.00000 | 12.8730 | 64687.8300 | 5025.08001 2014-01-16 14:50:00 | 5025.00000 | 5026.00000 | 5021.10000 | 5023.00000 | 14.0730 | 70704.8000 | 5024.15001 2014-01-16 14:51:00 | 5028.21000 | 5028.60000 | 5023.00000 | 5024.74000 | 28.3140 | 142273.2900 | 5024.84002 2014-01-16 14:52:00 | 5025.71000 | 5027.72000 | 5023.00000 | 5026.00000 | 13.9810 | 70262.2100 | 5025.55000 2014-01-16 14:53:00 | 5027.00000 | 5030.00000 | 5027.00000 | 5029.80000 | 8.7740 | 44124.3100 | 5028.99001 2014-01-16 14:54:00 | 5030.00000 | 5034.91000 | 5028.46000 | 5028.46000 | 100.2421 | 504416.1000 | 5031.98004 2014-01-16 14:55:00 | 5025.52000 | 5030.04000 | 5025.52000 | 5030.04000 | 12.4680 | 62684.4200 | 5027.62000 2014-01-16 14:56:00 | 5031.58000 | 5031.58000 | 5027.35000 | 5027.35000 | 51.9530 | 261292.9000 | 5029.41003 2014-01-16 14:57:00 | 5027.75000 | 5029.99000 | 5027.00000 | 5028.00000 | 7.1400 | 35902.3700 | 5028.34000 2014-01-16 14:58:00 | 5028.00000 | 5028.99000 | 5027.00000 | 5028.99000 | 11.0140 | 55370.6200 | 5027.29001 2014-01-16 14:59:00 | 5029.00000 | 5029.00000 | 5028.99000 | 5028.99000 | 4.3340 | 21795.6800 | 5029.00000 2014-01-16 15:00:00 | 5027.61000 | 5029.00000 | 5023.82000 | 5023.82000 | 12.1550 | 61107.7000 | 5027.36999 2014-01-16 15:01:00 | 5022.47000 | 5028.25000 | 5022.00000 | 5024.00000 | 33.4250 | 167938.6200 | 5024.34003 2014-01-16 15:02:00 | 5023.00000 | 5024.00000 | 5023.00000 | 5023.00000 | 3.4970 | 17566.4100 | 5023.28000 2014-01-16 15:03:00 | 5022.99000 | 5024.00000 | 5022.99000 | 5024.00000 | 3.0600 | 15372.5200 | 5023.70000 2014-01-16 15:04:00 | . | . | . | . | . | . | . 2014-01-16 15:05:00 | 5022.99000 | 5022.99000 | 5021.02000 | 5021.02000 | 3.9200 | 19689.4600 | 5022.82000 2014-01-16 15:06:00 | 5021.02000 | 5021.02000 | 5020.90000 | 5020.90000 | 4.2790 | 21484.8200 | 5020.99000 2014-01-16 15:07:00 | 5021.00000 | 5022.00000 | 5017.22000 | 5022.00000 | 9.7000 | 48676.1700 | 5018.16000 2014-01-16 15:08:00 | 5022.00000 | 5023.72000 | 5020.45000 | 5022.38000 | 24.6650 | 123864.4900 | 5021.86998 2014-01-16 15:09:00 | 5020.60000 | 5023.91000 | 5016.55000 | 5018.00000 | 39.3130 | 197337.4500 | 5019.65002 2014-01-16 15:10:00 | 5018.00000 | 5023.00000 | 5018.00000 | 5020.06000 | 60.6730 | 304574.6700 | 5019.94004 2014-01-16 15:11:00 | 5023.00000 | 5023.00000 | 5019.68000 | 5019.68000 | 0.5900 | 2962.0500 | 5020.42000 2014-01-16 15:12:00 | 5023.28000 | 5023.61000 | 5018.20000 | 5023.51000 | 93.9299 | 471632.5200 | 5021.11000 2014-01-16 15:13:00 | 5023.00000 | 5023.00000 | 5020.00000 | 5020.00000 | 9.6310 | 48348.6700 | 5020.11000 2014-01-16 15:14:00 | 5020.10000 | 5022.97000 | 5018.16000 | 5018.64000 | 55.2111 | 277228.4900 | 5021.25001 2014-01-16 15:15:00 | 5020.47000 | 5022.99000 | 5018.39000 | 5021.05000 | 28.0640 | 140900.0400 | 5020.67002 2014-01-16 15:16:00 | 5021.37000 | 5022.99000 | 5019.29000 | 5022.99000 | 29.1600 | 146410.2000 | 5020.93000 2014-01-16 15:17:00 | 5022.01000 | 5024.00000 | 5020.99000 | 5021.79000 | 9.0600 | 45501.8100 | 5022.28000 2014-01-16 15:18:00 | 5023.48000 | 5028.00000 | 5021.01000 | 5021.20000 | 13.6730 | 68719.7300 | 5025.94001 2014-01-16 15:19:00 | 5022.00000 | 5026.45000 | 5019.00000 | 5019.00000 | 14.2960 | 71823.8400 | 5024.04999 2014-01-16 15:20:00 | 5021.84000 | 5028.00000 | 5019.01000 | 5019.01000 | 31.3690 | 157553.6100 | 5022.58999 2014-01-16 15:21:00 | 5019.01000 | 5020.00000 | 5016.20000 | 5017.00000 | 28.0410 | 140717.4900 | 5018.28001 2014-01-16 15:22:00 | 5017.00000 | 5017.01000 | 5010.00000 | 5010.02000 | 27.5950 | 138361.7200 | 5014.00997 2014-01-16 15:23:00 | 5010.03000 | 5016.18000 | 5010.03000 | 5011.01000 | 33.5760 | 168335.7800 | 5013.56997 2014-01-16 15:24:00 | 5011.78000 | 5015.72000 | 5011.00000 | 5011.00000 | 60.8730 | 305107.0000 | 5012.19004 2014-01-16 15:25:00 | 5011.00000 | 5013.43000 | 5010.03000 | 5013.00000 | 16.4490 | 82451.8200 | 5012.57000 2014-01-16 15:26:00 | 5013.00000 | 5016.18000 | 5013.00000 | 5016.18000 | 4.3000 | 21565.5800 | 5015.25000 2014-01-16 15:27:00 | 5016.19000 | 5019.99000 | 5016.19000 | 5018.00000 | 9.4630 | 47485.3600 | 5018.00001 2014-01-16 15:28:00 | 5018.00000 | 5024.81000 | 5016.64000 | 5019.97000 | 53.3310 | 267768.1300 | 5020.87001 2014-01-16 15:29:00 | 5020.00000 | 5023.49000 | 5018.66000 | 5022.24000 | 59.3240 | 297911.1200 | 5021.76005 2014-01-16 15:30:00 | 5023.00000 | 5024.62000 | 5018.27000 | 5020.82000 | 42.0070 | 210931.4300 | 5021.33997 2014-01-16 15:31:00 | 5022.70000 | 5023.70000 | 5020.00000 | 5020.00000 | 8.9200 | 44796.5200 | 5022.03000 2014-01-16 15:32:00 | 5020.00000 | 5020.01000 | 5020.00000 | 5020.00000 | 3.9900 | 20029.8000 | 5020.00000 2014-01-16 15:33:00 | 5020.00000 | 5022.18000 | 5017.10000 | 5017.10000 | 25.8680 | 129842.9500 | 5019.43999 2014-01-16 15:34:00 | 5017.10000 | 5018.99000 | 5017.10000 | 5018.99000 | 0.2900 | 1455.3700 | 5018.53000 2014-01-16 15:35:00 | 5019.00000 | 5019.50000 | 5018.32000 | 5018.92000 | 0.3500 | 1756.7300 | 5019.23000 2014-01-16 15:36:00 | 5019.00000 | 5020.00000 | 5018.99000 | 5018.99000 | 2.1000 | 10540.9300 | 5019.49000 2014-01-16 15:37:00 | 5018.99000 | 5019.00000 | 5018.99000 | 5019.00000 | 6.2860 | 31549.4300 | 5018.99999 2014-01-16 15:38:00 | 5019.00000 | 5019.00000 | 5019.00000 | 5019.00000 | 1.9500 | 9787.0500 | 5019.00000 2014-01-16 15:39:00 | 5018.01000 | 5018.40000 | 5016.00000 | 5016.00000 | 7.4800 | 37528.4200 | 5017.17000 2014-01-16 15:40:00 | 5019.00000 | 5019.00000 | 5014.00000 | 5014.00000 | 7.6000 | 38116.8200 | 5015.37000 2014-01-16 15:41:00 | 5012.00000 | 5014.00000 | 5010.00000 | 5014.00000 | 17.6320 | 88363.3100 | 5011.53001 2014-01-16 15:42:00 | 5011.20000 | 5018.00000 | 5010.00000 | 5011.01000 | 11.2930 | 56621.4500 | 5013.85001 2014-01-16 15:43:00 | 5011.01000 | 5017.74000 | 5011.01000 | 5014.63000 | 39.6110 | 198609.9900 | 5014.01001 2014-01-16 15:44:00 | 5015.05000 | 5017.00000 | 5012.27000 | 5015.69000 | 44.6430 | 223889.1500 | 5015.10003 2014-01-16 15:45:00 | 5016.99000 | 5017.00000 | 5012.20000 | 5016.39000 | 8.5990 | 43127.4700 | 5015.41000 2014-01-16 15:46:00 | 5014.00000 | 5014.73000 | 5013.73000 | 5013.73000 | 14.2940 | 71676.1600 | 5014.42001 2014-01-16 15:47:00 | 5013.73000 | 5015.75000 | 5012.10000 | 5014.00000 | 11.7880 | 59099.4800 | 5013.53000 2014-01-16 15:48:00 | 5014.00000 | 5016.00000 | 5012.00000 | 5016.00000 | 2.5980 | 13027.7500 | 5014.53000 2014-01-16 15:49:00 | 5015.99000 | 5016.00000 | 5015.00000 | 5016.00000 | 8.4870 | 42566.9700 | 5015.54999 2014-01-16 15:50:00 | 5015.00000 | 5016.33000 | 5013.40000 | 5014.76000 | 13.6320 | 68363.4100 | 5014.92001 2014-01-16 15:51:00 | 5015.00000 | 5017.00000 | 5014.81000 | 5017.00000 | 7.3530 | 36881.8000 | 5015.88000 2014-01-16 15:52:00 | 5016.00000 | 5016.00000 | 5013.00000 | 5013.00000 | 6.1610 | 30897.4600 | 5015.01000 2014-01-16 15:53:00 | 5014.99000 | 5014.99000 | 5012.00000 | 5013.00000 | 1.9000 | 9525.4200 | 5013.38000 2014-01-16 15:54:00 | 5012.02000 | 5013.00000 | 5001.00000 | 5011.99000 | 41.5090 | 207930.9600 | 5009.29999 2014-01-16 15:55:00 | 5011.99000 | 5012.99000 | 4999.00000 | 5006.99000 | 72.9400 | 364943.8100 | 5003.34000 2014-01-16 15:56:00 | 5009.00000 | 5012.00000 | 5000.00000 | 5012.00000 | 25.9510 | 129887.4300 | 5005.10001 2014-01-16 15:57:00 | 5008.45000 | 5010.97000 | 5001.00000 | 5005.46000 | 32.2400 | 161366.2000 | 5005.16000 2014-01-16 15:58:00 | 5003.01000 | 5003.01000 | 5000.01000 | 5000.02000 | 11.9840 | 59923.4300 | 5000.29001 2014-01-16 15:59:00 | 5000.02000 | 5011.99000 | 5000.00000 | 5011.99000 | 19.9150 | 99577.4300 | 5000.11998 2014-01-16 16:00:00 | 5001.00000 | 5011.99000 | 4999.99000 | 5011.99000 | 9.3010 | 46549.0100 | 5004.73000 2014-01-16 16:01:00 | 5010.00000 | 5010.00000 | 5003.72000 | 5010.00000 | 7.1520 | 35817.0000 | 5007.97000 2014-01-16 16:02:00 | 5004.35000 | 5007.00000 | 5000.02000 | 5000.02000 | 15.6590 | 78347.0800 | 5003.33000 2014-01-16 16:03:00 | 5005.00000 | 5005.00000 | 4996.00000 | 5001.63000 | 24.4770 | 122345.2400 | 4998.37999 2014-01-16 16:04:00 | 4997.00000 | 5005.00000 | 4996.00000 | 4996.00000 | 13.7150 | 68554.4800 | 4998.49999 2014-01-16 16:05:00 | 4997.49000 | 4997.49000 | 4996.00000 | 4996.00000 | 9.0240 | 45085.8300 | 4996.21001 2014-01-16 16:06:00 | 4996.00000 | 4996.00000 | 4978.00000 | 4980.00000 | 57.3630 | 285870.0400 | 4983.53003 2014-01-16 16:07:00 | 4980.00000 | 4994.99000 | 4970.00000 | 4975.00000 | 34.9080 | 174032.6400 | 4985.46999 2014-01-16 16:08:00 | 4989.99000 | 5001.65000 | 4977.06000 | 4989.73000 | 32.5830 | 162574.7900 | 4989.56002 2014-01-16 16:09:00 | 4999.00000 | 5000.00000 | 4979.69000 | 4986.02000 | 29.9410 | 149406.4200 | 4990.03001 2014-01-16 16:10:00 | 4999.29000 | 4999.29000 | 4986.03000 | 4987.03000 | 14.1680 | 70765.7100 | 4994.75999 2014-01-16 16:11:00 | 4993.72000 | 4997.99000 | 4988.76000 | 4994.97000 | 17.1960 | 85863.0200 | 4993.19999 2014-01-16 16:12:00 | 4994.96000 | 4994.99000 | 4994.90000 | 4994.98000 | 1.5370 | 7677.2200 | 4994.94000 2014-01-16 16:13:00 | 4994.00000 | 4994.97000 | 4988.18000 | 4994.97000 | 14.0970 | 70361.9500 | 4991.26999 2014-01-16 16:14:00 | 4991.89000 | 4995.00000 | 4988.25000 | 4988.25000 | 9.8640 | 49246.9500 | 4992.59001 2014-01-16 16:15:00 | 4990.00000 | 4996.99000 | 4988.10000 | 4993.33000 | 8.7420 | 43640.0100 | 4991.99000 2014-01-16 16:16:00 | 4989.40000 | 4997.00000 | 4988.45000 | 4990.03000 | 22.0980 | 110284.6300 | 4990.70999 2014-01-16 16:17:00 | 4990.03000 | 4995.90000 | 4988.22000 | 4993.89000 | 20.0030 | 99856.1600 | 4992.06001 2014-01-16 16:18:00 | 4989.49000 | 4993.99000 | 4988.80000 | 4989.51000 | 37.1320 | 185367.1700 | 4992.11002 2014-01-16 16:19:00 | 4989.52000 | 4993.00000 | 4988.20000 | 4989.50000 | 9.2280 | 46043.0300 | 4989.49000 2014-01-16 16:20:00 | 4988.21000 | 4996.00000 | 4980.00000 | 4985.00000 | 13.7680 | 68608.6700 | 4983.19999 2014-01-16 16:21:00 | 4989.98000 | 4989.98000 | 4983.97000 | 4984.15000 | 3.9090 | 19497.6800 | 4987.89000 2014-01-16 16:22:00 | 4985.42000 | 4995.00000 | 4985.42000 | 4995.00000 | 27.5980 | 137711.1700 | 4989.89999 2014-01-16 16:23:00 | 4995.00000 | 4996.00000 | 4993.18000 | 4993.83000 | 10.4180 | 52040.6600 | 4995.26000 2014-01-16 16:24:00 | 4995.00000 | 5000.00000 | 4995.00000 | 4999.95000 | 13.9950 | 69969.7100 | 4999.61999 2014-01-16 16:25:00 | 4999.98000 | 5000.00000 | 4991.30000 | 4998.24000 | 17.5610 | 87733.6200 | 4995.94000 2014-01-16 16:26:00 | 4994.01000 | 4999.78000 | 4994.00000 | 4994.01000 | 13.1190 | 65547.4800 | 4996.38000 2014-01-16 16:27:00 | 4995.00000 | 4999.01000 | 4995.00000 | 4998.99000 | 8.8980 | 44468.5400 | 4997.59000 2014-01-16 16:28:00 | 4998.99000 | 4999.00000 | 4992.00000 | 4993.11000 | 14.3200 | 71528.0800 | 4994.98000 2014-01-16 16:29:00 | 4993.11000 | 4996.75000 | 4993.10000 | 4996.18000 | 8.5980 | 42951.1100 | 4995.48000 2014-01-16 16:30:00 | 4994.96000 | 4995.00000 | 4992.00000 | 4992.42000 | 7.3000 | 36446.0400 | 4992.61000 2014-01-16 16:31:00 | 4992.38000 | 4994.98000 | 4991.67000 | 4992.40000 | 8.6760 | 43319.7700 | 4993.05999 2014-01-16 16:32:00 | 4990.08000 | 4993.21000 | 4985.02000 | 4993.21000 | 9.7010 | 48428.4000 | 4992.10000 2014-01-16 16:33:00 | 4991.93000 | 4992.00000 | 4991.93000 | 4991.94000 | 4.4010 | 21969.6600 | 4991.97000 2014-01-16 16:34:00 | . | . | . | . | . | . | . 2014-01-16 16:35:00 | . | . | . | . | . | . | . 2014-01-16 16:36:00 | 4993.92000 | 4993.92000 | 4992.02000 | 4993.00000 | 1.6120 | 8048.6300 | 4992.94000 2014-01-16 16:37:00 | . | . | . | . | . | . | . 2014-01-16 16:38:00 | 4990.04000 | 4992.01000 | 4983.00000 | 4987.83000 | 20.2170 | 100807.9000 | 4986.28999 2014-01-16 16:39:00 | 4990.06000 | 4990.06000 | 4982.10000 | 4982.10000 | 15.0020 | 74815.1100 | 4987.01001 2014-01-16 16:40:00 | 4983.63000 | 4988.82000 | 4983.36000 | 4988.82000 | 6.4680 | 32235.9800 | 4983.92000 2014-01-16 16:41:00 | 4984.72000 | 4989.68000 | 4977.77000 | 4978.95000 | 16.0980 | 80225.0000 | 4983.53999 2014-01-16 16:42:00 | 4978.99000 | 4985.00000 | 4978.52000 | 4984.78000 | 11.9710 | 59621.7600 | 4980.52000 2014-01-16 16:43:00 | 4978.82000 | 4978.82000 | 4976.00000 | 4976.00000 | 6.1850 | 30784.8100 | 4977.32999 2014-01-16 16:44:00 | 4976.00000 | 4977.00000 | 4972.00000 | 4977.00000 | 26.6890 | 132791.7300 | 4975.51999 2014-01-16 16:45:00 | 4972.00000 | 4976.90000 | 4972.00000 | 4972.00000 | 28.0320 | 139416.6400 | 4973.48001 2014-01-16 16:46:00 | 4973.32000 | 4974.00000 | 4973.30000 | 4974.00000 | 6.3800 | 31729.8800 | 4973.34000 2014-01-16 16:47:00 | 4974.04000 | 4974.62000 | 4973.30000 | 4973.30000 | 3.5380 | 17598.1200 | 4974.03000 2014-01-16 16:48:00 | 4972.00000 | 4972.00000 | 4966.00000 | 4969.24000 | 12.6490 | 62862.3700 | 4969.75000 2014-01-16 16:49:00 | 4970.00000 | 4971.11000 | 4967.27000 | 4971.11000 | 19.8840 | 98807.5500 | 4969.20002 2014-01-16 16:50:00 | 4968.00000 | 4971.09000 | 4968.00000 | 4971.09000 | 2.7370 | 13599.6800 | 4968.83000 2014-01-16 16:51:00 | 4970.94000 | 4985.00000 | 4970.94000 | 4982.42000 | 15.0010 | 74711.9200 | 4980.46000 2014-01-16 16:52:00 | 4981.05000 | 4982.97000 | 4974.76000 | 4982.00000 | 8.7980 | 43819.8100 | 4980.66000 2014-01-16 16:53:00 | 4980.46000 | 4980.46000 | 4966.69000 | 4969.99000 | 25.5760 | 127127.2100 | 4970.56998 2014-01-16 16:54:00 | 4969.96000 | 4969.96000 | 4962.00000 | 4969.42000 | 2.8170 | 13988.6600 | 4965.80000 2014-01-16 16:55:00 | 4969.89000 | 4972.62000 | 4969.89000 | 4972.62000 | 9.6840 | 48150.4300 | 4972.16001 2014-01-16 16:56:00 | 4970.02000 | 4976.14000 | 4970.02000 | 4976.00000 | 1.7650 | 8777.7300 | 4973.22000 2014-01-16 16:57:00 | 4975.00000 | 4979.00000 | 4974.00000 | 4974.69000 | 36.2850 | 180553.1900 | 4975.97004 2014-01-16 16:58:00 | 4976.92000 | 4976.92000 | 4972.41000 | 4972.41000 | 0.9070 | 4513.3600 | 4976.14000 2014-01-16 16:59:00 | 4973.98000 | 4976.51000 | 4971.27000 | 4971.27000 | 3.9420 | 19605.4800 | 4973.49000 2014-01-16 17:00:00 | 4972.00000 | 4972.00000 | 4964.17000 | 4964.17000 | 26.1890 | 130097.8900 | 4967.64999 2014-01-16 17:01:00 | 4970.99000 | 4971.00000 | 4966.00000 | 4966.00000 | 6.0000 | 29806.0000 | 4967.67000 2014-01-16 17:02:00 | 4969.94000 | 4971.01000 | 4967.27000 | 4967.27000 | 15.2070 | 75564.9000 | 4969.08999 2014-01-16 17:03:00 | 4970.98000 | 4971.01000 | 4960.00000 | 4971.01000 | 41.1550 | 204280.9000 | 4963.69996 2014-01-16 17:04:00 | 4964.47000 | 4964.47000 | 4960.00000 | 4960.00000 | 18.0480 | 89542.6000 | 4961.35999 2014-01-16 17:05:00 | 4961.99000 | 4968.74000 | 4955.01000 | 4960.02000 | 24.2520 | 120243.8100 | 4958.10001 2014-01-16 17:06:00 | 4960.01000 | 4968.00000 | 4952.00000 | 4955.24000 | 12.9170 | 64047.0200 | 4958.34999 2014-01-16 17:07:00 | 4955.24000 | 4955.98000 | 4950.01000 | 4950.01000 | 12.5650 | 62233.5600 | 4952.92999 2014-01-16 17:08:00 | 4950.01000 | 4951.00000 | 4942.00000 | 4942.00000 | 29.9560 | 148280.2300 | 4949.92998 2014-01-16 17:09:00 | 4945.00000 | 4949.98000 | 4938.00000 | 4938.00000 | 12.4120 | 61362.7500 | 4943.82001 2014-01-16 17:10:00 | 4938.00000 | 4944.00000 | 4932.00000 | 4934.00000 | 18.1200 | 89450.5800 | 4936.57000 2014-01-16 17:11:00 | 4932.00000 | 4945.00000 | 4932.00000 | 4933.02000 | 21.8420 | 107902.9100 | 4940.16001 2014-01-16 17:12:00 | 4933.00000 | 4949.30000 | 4933.00000 | 4944.54000 | 36.8520 | 182090.8600 | 4941.14001 2014-01-16 17:13:00 | 4950.00000 | 4950.03000 | 4948.00000 | 4950.03000 | 2.3410 | 11586.1400 | 4949.23000 2014-01-16 17:14:00 | 4950.03000 | 4951.03000 | 4941.01000 | 4941.57000 | 32.0760 | 158735.3900 | 4948.72997 2014-01-16 17:15:00 | 4945.80000 | 4951.00000 | 4938.06000 | 4951.00000 | 9.3870 | 46380.1100 | 4940.88999 2014-01-16 17:16:00 | 4951.00000 | 4953.52000 | 4935.02000 | 4940.92000 | 26.5980 | 131531.5000 | 4945.15999 2014-01-16 17:17:00 | 4955.20000 | 4955.20000 | 4942.01000 | 4945.56000 | 28.7080 | 142169.2900 | 4952.24999 2014-01-16 17:18:00 | 4955.22000 | 4977.99000 | 4946.01000 | 4969.17000 | 17.1430 | 85252.1500 | 4973.00001 2014-01-16 17:19:00 | 4953.62000 | 4967.86000 | 4949.83000 | 4952.98000 | 27.3700 | 135715.9600 | 4958.57000 2014-01-16 17:20:00 | 4960.00000 | 4960.00000 | 4948.64000 | 4952.01000 | 1.2810 | 6341.7300 | 4950.61000 2014-01-16 17:21:00 | 4953.28000 | 4956.09000 | 4952.82000 | 4956.09000 | 6.7900 | 33637.4100 | 4953.96000 2014-01-16 17:22:00 | 4954.89000 | 4975.78000 | 4953.00000 | 4972.19000 | 25.6340 | 127235.7600 | 4963.55002 2014-01-16 17:23:00 | 4975.89000 | 4975.91000 | 4952.00000 | 4952.00000 | 20.2780 | 100517.7400 | 4956.97999 2014-01-16 17:24:00 | 4953.79000 | 4953.79000 | 4945.00000 | 4945.05000 | 8.1170 | 40188.8600 | 4951.20000 2014-01-16 17:25:00 | 4953.40000 | 4953.40000 | 4945.00000 | 4945.00000 | 2.2460 | 11112.5300 | 4947.70000 2014-01-16 17:26:00 | 4946.49000 | 4952.94000 | 4946.00000 | 4946.37000 | 9.6830 | 47937.5800 | 4950.70001 2014-01-16 17:27:00 | 4946.00000 | 4955.97000 | 4944.36000 | 4949.25000 | 12.5420 | 62101.1200 | 4951.45001 2014-01-16 17:28:00 | 4949.27000 | 4961.54000 | 4944.03000 | 4946.00000 | 4.9290 | 24410.7300 | 4952.47000 2014-01-16 17:29:00 | 4948.00000 | 4959.36000 | 4944.00000 | 4944.00000 | 43.6160 | 216101.5700 | 4954.63996 2014-01-16 17:30:00 | 4944.00000 | 4945.00000 | 4943.00000 | 4944.00000 | 9.3760 | 46361.5900 | 4944.70999 2014-01-16 17:31:00 | 4945.01000 | 4954.95000 | 4945.00000 | 4945.00000 | 31.5990 | 156340.0300 | 4947.62999 2014-01-16 17:32:00 | 4945.01000 | 4963.00000 | 4944.00000 | 4951.31000 | 13.2170 | 65454.2000 | 4952.26999 2014-01-16 17:33:00 | 4951.26000 | 4955.00000 | 4945.44000 | 4955.00000 | 7.9920 | 39567.4200 | 4950.88000 2014-01-16 17:34:00 | . | . | . | . | . | . | . 2014-01-16 17:35:00 | 4951.51000 | 4953.82000 | 4947.50000 | 4953.82000 | 18.4290 | 91262.8200 | 4952.13000 2014-01-16 17:36:00 | 4947.10000 | 4947.61000 | 4945.00000 | 4945.00000 | 5.0810 | 25128.0800 | 4945.50000 2014-01-16 17:37:00 | 4943.00000 | 4945.13000 | 4941.00000 | 4941.00000 | 14.8210 | 73258.7200 | 4942.90000 2014-01-16 17:38:00 | 4940.10000 | 4952.00000 | 4937.10000 | 4937.10000 | 12.9100 | 63802.3600 | 4942.09000 2014-01-16 17:39:00 | 4937.10000 | 4941.63000 | 4935.01000 | 4935.01000 | 9.1140 | 45016.4800 | 4939.27001 2014-01-16 17:40:00 | 4936.08000 | 4940.86000 | 4936.08000 | 4938.13000 | 11.7610 | 58083.4000 | 4938.64000 2014-01-16 17:41:00 | 4935.98000 | 4942.60000 | 4935.77000 | 4942.60000 | 4.8830 | 24122.9900 | 4940.20000 2014-01-16 17:42:00 | 4948.07000 | 4952.65000 | 4942.00000 | 4942.00000 | 7.7280 | 38213.4900 | 4944.81000 2014-01-16 17:43:00 | 4942.00000 | 4952.27000 | 4935.57000 | 4950.20000 | 28.7290 | 142071.7000 | 4945.23999 2014-01-16 17:44:00 | 4949.95000 | 4949.95000 | 4949.95000 | 4949.95000 | 0.9000 | 4454.9600 | 4949.95000 2014-01-16 17:45:00 | 4948.99000 | 4949.00000 | 4940.69000 | 4946.92000 | 11.2000 | 55377.2600 | 4944.40000 2014-01-16 17:46:00 | 4942.79000 | 4959.43000 | 4942.79000 | 4958.39000 | 18.6710 | 92469.3000 | 4952.56000 2014-01-16 17:47:00 | 4947.71000 | 4947.71000 | 4947.71000 | 4947.71000 | 1.5500 | 7668.9500 | 4947.71000 2014-01-16 17:48:00 | 4955.00000 | 4955.00000 | 4949.32000 | 4955.00000 | 11.3000 | 55939.8100 | 4950.43000 2014-01-16 17:49:00 | 4958.61000 | 4958.61000 | 4947.00000 | 4948.00000 | 14.9380 | 73950.7900 | 4950.50999 2014-01-16 17:50:00 | 4955.98000 | 4959.00000 | 4952.46000 | 4957.39000 | 14.4670 | 71698.7400 | 4956.01999 2014-01-16 17:51:00 | 4952.92000 | 4962.00000 | 4952.24000 | 4961.19000 | 15.3080 | 75906.4300 | 4958.60999 2014-01-16 17:52:00 | 4962.00000 | 4962.00000 | 4958.00000 | 4962.00000 | 14.6440 | 72636.9200 | 4960.18001 2014-01-16 17:53:00 | 4963.99000 | 4964.00000 | 4955.88000 | 4962.40000 | 24.0390 | 119263.9600 | 4961.27000 2014-01-16 17:54:00 | 4962.40000 | 4962.40000 | 4954.40000 | 4956.00000 | 2.5840 | 12805.5100 | 4955.69000 2014-01-16 17:55:00 | 4956.00000 | 4964.00000 | 4956.00000 | 4964.00000 | 16.0000 | 79400.8300 | 4962.55000 2014-01-16 17:56:00 | 4964.00000 | 4972.00000 | 4955.96000 | 4970.00000 | 19.5560 | 97105.6100 | 4965.50998 2014-01-16 17:57:00 | 4969.25000 | 4972.00000 | 4965.00000 | 4972.00000 | 17.5630 | 87272.4700 | 4969.11001 2014-01-16 17:58:00 | 4972.00000 | 4977.00000 | 4968.90000 | 4977.00000 | 14.6620 | 72894.7500 | 4971.68001 2014-01-16 17:59:00 | 4971.87000 | 4986.00000 | 4971.87000 | 4986.00000 | 25.5220 | 126945.4900 | 4973.96001 2014-01-16 18:00:00 | 4985.41000 | 4988.96000 | 4978.80000 | 4978.80000 | 31.8700 | 158889.3500 | 4985.55000 2014-01-16 18:01:00 | 4968.99000 | 4970.00000 | 4968.99000 | 4970.00000 | 12.1600 | 60423.8300 | 4969.06000 2014-01-16 18:02:00 | 4969.40000 | 4985.00000 | 4962.00000 | 4963.00000 | 21.5130 | 106938.3800 | 4970.87001 2014-01-16 18:03:00 | 4980.98000 | 4983.00000 | 4962.00000 | 4977.00000 | 7.7890 | 38676.2800 | 4965.50000 2014-01-16 18:04:00 | 4969.48000 | 4982.75000 | 4962.00000 | 4970.23000 | 10.2070 | 50763.6700 | 4973.41999 2014-01-16 18:05:00 | 4978.81000 | 4982.46000 | 4966.18000 | 4967.45000 | 13.7340 | 68232.9800 | 4968.18001 2014-01-16 18:06:00 | 4979.96000 | 4979.98000 | 4974.41000 | 4974.41000 | 13.8750 | 69023.6800 | 4974.67999 2014-01-16 18:07:00 | 4979.00000 | 4983.96000 | 4965.00000 | 4983.96000 | 5.8800 | 29289.4500 | 4981.20000 2014-01-16 18:08:00 | 4970.00000 | 4972.15000 | 4970.00000 | 4972.15000 | 1.5580 | 7746.3100 | 4971.96000 2014-01-16 18:09:00 | 4974.73000 | 4978.91000 | 4972.96000 | 4977.74000 | 17.0810 | 85010.4400 | 4976.90000 2014-01-16 18:10:00 | 4972.99000 | 4978.35000 | 4972.99000 | 4978.35000 | 28.2640 | 140673.8000 | 4977.14002 2014-01-16 18:11:00 | 4980.63000 | 4983.60000 | 4976.65000 | 4980.61000 | 21.5350 | 107279.7700 | 4981.64998 2014-01-16 18:12:00 | 4983.64000 | 4985.00000 | 4982.39000 | 4985.00000 | 17.7750 | 88603.3900 | 4984.72002 2014-01-16 18:13:00 | 4988.61000 | 4990.60000 | 4982.00000 | 4990.60000 | 5.9710 | 29782.4000 | 4987.84000 2014-01-16 18:14:00 | 4994.07000 | 4994.07000 | 4989.00000 | 4989.00000 | 10.0000 | 49925.4900 | 4992.55000 2014-01-16 18:15:00 | 4986.01000 | 4992.71000 | 4985.00000 | 4992.71000 | 10.1330 | 50537.5500 | 4987.42001 2014-01-16 18:16:00 | 4992.71000 | 4992.71000 | 4962.13000 | 4988.00000 | 12.6380 | 62941.0300 | 4980.29999 2014-01-16 18:17:00 | 4985.36000 | 4985.46000 | 4969.18000 | 4979.00000 | 14.0700 | 70016.1400 | 4976.27000 2014-01-16 18:18:00 | 4972.01000 | 4984.91000 | 4972.00000 | 4975.04000 | 22.5830 | 112427.2600 | 4978.40001 2014-01-16 18:19:00 | 4974.99000 | 4974.99000 | 4973.57000 | 4974.78000 | 20.6480 | 102718.1800 | 4974.72999 2014-01-16 18:20:00 | 4970.10000 | 4970.10000 | 4969.54000 | 4969.54000 | 0.9770 | 4855.5400 | 4969.84000 2014-01-16 18:21:00 | . | . | . | . | . | . | . 2014-01-16 18:22:00 | 4967.01000 | 4970.26000 | 4967.01000 | 4970.26000 | 0.7820 | 3885.7900 | 4969.05000 2014-01-16 18:23:00 | 4969.68000 | 4969.68000 | 4969.68000 | 4969.68000 | 6.2700 | 31159.8900 | 4969.68000 2014-01-16 18:24:00 | 4970.42000 | 4973.48000 | 4970.06000 | 4973.00000 | 5.2030 | 25867.3800 | 4971.63000 2014-01-16 18:25:00 | 4974.99000 | 4974.99000 | 4974.99000 | 4974.99000 | 0.0620 | 308.4500 | 4974.99000 2014-01-16 18:26:00 | 4974.88000 | 4984.99000 | 4974.88000 | 4984.99000 | 16.8030 | 83662.4800 | 4979.02001 2014-01-16 18:27:00 | 4989.47000 | 4995.00000 | 4989.23000 | 4995.00000 | 7.6590 | 38244.5600 | 4993.41000 2014-01-16 18:28:00 | 4996.35000 | 4996.35000 | 4985.81000 | 4985.81000 | 14.2500 | 71057.7800 | 4986.51000 2014-01-16 18:29:00 | 4985.40000 | 4986.00000 | 4985.40000 | 4986.00000 | 0.8190 | 4083.2500 | 4985.65000 2014-01-16 18:30:00 | 4977.00000 | 4977.00000 | 4967.02000 | 4967.02000 | 1.8780 | 9342.6600 | 4974.79000 2014-01-16 18:31:00 | 4974.91000 | 4989.98000 | 4970.70000 | 4989.98000 | 10.0180 | 49885.2900 | 4979.57000 2014-01-16 18:32:00 | . | . | . | . | . | . | . 2014-01-16 18:33:00 | 4974.43000 | 4987.59000 | 4971.73000 | 4971.73000 | 6.5040 | 32337.9700 | 4972.01001 2014-01-16 18:34:00 | 4974.54000 | 4982.21000 | 4974.54000 | 4976.13000 | 13.2020 | 65701.3000 | 4976.62001 2014-01-16 18:35:00 | 4974.71000 | 4982.69000 | 4973.14000 | 4976.26000 | 5.0080 | 24919.8300 | 4976.00000 2014-01-16 18:36:00 | 4979.04000 | 4982.64000 | 4972.90000 | 4978.96000 | 19.4940 | 97009.7200 | 4976.39002 2014-01-16 18:37:00 | 4973.02000 | 4980.04000 | 4965.00000 | 4977.31000 | 25.1460 | 124984.6400 | 4970.35998 2014-01-16 18:38:00 | 4976.96000 | 4985.32000 | 4975.00000 | 4985.32000 | 16.0400 | 79922.7400 | 4982.71000 2014-01-16 18:39:00 | 4980.00000 | 4980.00000 | 4979.99000 | 4979.99000 | 2.3210 | 11558.5800 | 4980.00000 2014-01-16 18:40:00 | 4979.99000 | 4979.99000 | 4979.99000 | 4979.99000 | 0.7860 | 3914.2700 | 4979.99000 2014-01-16 18:41:00 | 4979.10000 | 4985.00000 | 4979.10000 | 4985.00000 | 4.0250 | 20044.6300 | 4980.03000 2014-01-16 18:42:00 | 4979.00000 | 4985.00000 | 4969.00000 | 4980.00000 | 26.5650 | 132179.5700 | 4975.69997 2014-01-16 18:43:00 | 4980.00000 | 4980.00000 | 4980.00000 | 4980.00000 | 2.4740 | 12320.5200 | 4980.00000 2014-01-16 18:44:00 | 4977.98000 | 4984.00000 | 4975.80000 | 4978.53000 | 5.0870 | 25326.3500 | 4978.64000 2014-01-16 18:45:00 | 4978.27000 | 4984.00000 | 4973.75000 | 4973.75000 | 13.1030 | 65212.8700 | 4976.94001 2014-01-16 18:46:00 | 4982.00000 | 4982.00000 | 4982.00000 | 4982.00000 | 3.0000 | 14946.0000 | 4982.00000 2014-01-16 18:47:00 | 4972.49000 | 4982.68000 | 4970.33000 | 4975.82000 | 18.9060 | 94122.7200 | 4978.45998 2014-01-16 18:48:00 | 4977.01000 | 4981.08000 | 4968.38000 | 4978.52000 | 13.0470 | 64919.9900 | 4975.85999 2014-01-16 18:49:00 | 4970.04000 | 4977.87000 | 4968.56000 | 4972.81000 | 2.1380 | 10635.5600 | 4974.54000 2014-01-16 18:50:00 | 4966.03000 | 4974.91000 | 4965.00000 | 4971.06000 | 10.4470 | 51890.0400 | 4966.97999 2014-01-16 18:51:00 | 4970.00000 | 4970.00000 | 4969.99000 | 4970.00000 | 4.1040 | 20396.8700 | 4970.00000 2014-01-16 18:52:00 | 4976.17000 | 4977.90000 | 4965.03000 | 4977.90000 | 10.1340 | 50342.8500 | 4967.72001 2014-01-16 18:53:00 | 4977.90000 | 4979.99000 | 4966.00000 | 4974.00000 | 33.2920 | 165464.4500 | 4970.10001 2014-01-16 18:54:00 | 4976.50000 | 4976.50000 | 4966.00000 | 4966.00000 | 3.8740 | 19260.2500 | 4971.67000 2014-01-16 18:55:00 | 4970.38000 | 4979.07000 | 4966.59000 | 4975.42000 | 16.3640 | 81409.1400 | 4974.89001 2014-01-16 18:56:00 | 4979.69000 | 4979.69000 | 4977.07000 | 4977.07000 | 34.2000 | 170249.4300 | 4978.05000 2014-01-16 18:57:00 | 4976.01000 | 4981.00000 | 4973.77000 | 4973.77000 | 23.2530 | 115685.9700 | 4975.10001 2014-01-16 18:58:00 | 4976.06000 | 4978.36000 | 4975.00000 | 4977.73000 | 2.9240 | 14549.0700 | 4975.74000 2014-01-16 18:59:00 | 4981.00000 | 4981.00000 | 4976.97000 | 4976.97000 | 16.8240 | 83740.6000 | 4977.45001 2014-01-16 19:00:00 | 4977.01000 | 4977.01000 | 4977.00000 | 4977.00000 | 3.9500 | 19659.1600 | 4977.00000 2014-01-16 19:01:00 | 4982.96000 | 4982.96000 | 4982.96000 | 4982.96000 | 0.2930 | 1460.0100 | 4982.96000 2014-01-16 19:02:00 | 4976.29000 | 4976.29000 | 4976.29000 | 4976.29000 | 7.8100 | 38864.8200 | 4976.29000 2014-01-16 19:03:00 | 4979.37000 | 4979.37000 | 4979.37000 | 4979.37000 | 0.0660 | 328.6400 | 4979.37000 2014-01-16 19:04:00 | 4976.34000 | 4978.85000 | 4976.34000 | 4977.29000 | 4.2290 | 21045.1500 | 4976.39000 2014-01-16 19:05:00 | 4975.26000 | 4978.00000 | 4974.39000 | 4978.00000 | 6.0990 | 30349.7700 | 4976.19000 2014-01-16 19:06:00 | 4978.00000 | 4986.90000 | 4978.00000 | 4978.02000 | 21.7220 | 108181.6000 | 4980.28001 2014-01-16 19:07:00 | . | . | . | . | . | . | . 2014-01-16 19:08:00 | 4986.87000 | 4990.00000 | 4975.02000 | 4980.00000 | 9.3000 | 46389.5800 | 4988.13000 2014-01-16 19:09:00 | 4985.44000 | 4985.44000 | 4985.44000 | 4985.44000 | 18.6500 | 92978.4600 | 4985.44000 2014-01-16 19:10:00 | 4976.57000 | 4990.61000 | 4976.57000 | 4990.61000 | 1.7790 | 8856.7700 | 4978.51000 2014-01-16 19:11:00 | 4988.08000 | 4988.08000 | 4988.08000 | 4988.08000 | 9.1000 | 45391.5300 | 4988.08000 2014-01-16 19:12:00 | 4982.48000 | 4982.48000 | 4980.00000 | 4980.00000 | 1.6550 | 8243.7600 | 4981.12000 2014-01-16 19:13:00 | 4982.47000 | 4991.26000 | 4982.47000 | 4987.25000 | 6.5180 | 32513.0100 | 4988.19000 2014-01-16 19:14:00 | 4987.36000 | 4987.83000 | 4981.54000 | 4985.83000 | 8.8160 | 43956.3000 | 4985.96999 2014-01-16 19:15:00 | 4991.99000 | 4992.01000 | 4991.99000 | 4992.00000 | 6.5060 | 32477.9500 | 4991.99999 2014-01-16 19:16:00 | 4992.00000 | 4992.00000 | 4992.00000 | 4992.00000 | 11.5400 | 57607.6800 | 4992.00000 2014-01-16 19:17:00 | . | . | . | . | . | . | . 2014-01-16 19:18:00 | 4992.49000 | 4996.28000 | 4990.34000 | 4996.27000 | 11.8440 | 59133.8000 | 4992.72001 2014-01-16 19:19:00 | 4990.23000 | 4996.35000 | 4990.23000 | 4991.35000 | 8.7400 | 43640.8500 | 4993.23000 2014-01-16 19:20:00 | . | . | . | . | . | . | . 2014-01-16 19:21:00 | 4996.00000 | 5000.01000 | 4996.00000 | 5000.00000 | 35.5940 | 177942.0100 | 4999.21003 2014-01-16 19:22:00 | 5000.00000 | 5005.00000 | 4995.04000 | 5005.00000 | 43.1100 | 215695.4100 | 5003.37000 2014-01-16 19:23:00 | 5005.60000 | 5005.60000 | 4985.00000 | 4986.84000 | 30.9680 | 154921.5300 | 5002.62999 2014-01-16 19:24:00 | 4995.70000 | 4995.70000 | 4995.70000 | 4995.70000 | 11.0000 | 54952.7000 | 4995.70000 2014-01-16 19:25:00 | . | . | . | . | . | . | . 2014-01-16 19:26:00 | 4994.00000 | 5000.80000 | 4992.27000 | 4992.27000 | 3.0430 | 15200.4700 | 4995.23000 2014-01-16 19:27:00 | 4998.00000 | 4998.57000 | 4998.00000 | 4998.57000 | 1.3300 | 6647.8000 | 4998.34000 2014-01-16 19:28:00 | 5000.00000 | 5002.82000 | 4994.42000 | 5000.00000 | 18.5840 | 92890.1900 | 4998.40001 2014-01-16 19:29:00 | 4999.60000 | 5002.22000 | 4995.00000 | 4995.00000 | 6.8690 | 34346.5600 | 5000.23000 2014-01-16 19:30:00 | 4998.56000 | 5001.96000 | 4993.85000 | 5001.96000 | 3.6990 | 18483.8100 | 4996.98000 2014-01-16 19:31:00 | 4993.33000 | 4999.20000 | 4993.33000 | 4999.20000 | 1.0580 | 5288.2400 | 4998.33000 2014-01-16 19:32:00 | 4997.60000 | 4997.60000 | 4997.39000 | 4997.39000 | 7.4430 | 37197.0900 | 4997.59000 2014-01-16 19:33:00 | . | . | . | . | . | . | . 2014-01-16 19:34:00 | 5001.41000 | 5001.41000 | 4997.20000 | 4999.39000 | 23.8160 | 119072.5800 | 4999.68998 2014-01-16 19:35:00 | . | . | . | . | . | . | . 2014-01-16 19:36:00 | 4999.00000 | 4999.00000 | 4988.10000 | 4996.17000 | 10.9650 | 54768.4200 | 4994.83999 2014-01-16 19:37:00 | 4989.45000 | 4989.45000 | 4989.45000 | 4989.45000 | 18.4400 | 92005.4600 | 4989.45000 2014-01-16 19:38:00 | 4998.77000 | 5002.26000 | 4990.22000 | 4997.64000 | 12.3340 | 61639.8300 | 4997.55001 2014-01-16 19:39:00 | 4988.37000 | 5002.08000 | 4988.37000 | 4993.94000 | 6.1790 | 30870.5600 | 4996.04000 2014-01-16 19:40:00 | 5001.89000 | 5002.13000 | 4988.10000 | 5002.13000 | 10.7600 | 53779.4600 | 4998.09000 2014-01-16 19:41:00 | 4988.91000 | 4998.13000 | 4988.91000 | 4998.13000 | 1.2940 | 6458.7400 | 4991.29000 2014-01-16 19:42:00 | 4994.47000 | 4998.65000 | 4994.47000 | 4998.65000 | 6.1970 | 30976.5600 | 4998.64000 2014-01-16 19:43:00 | . | . | . | . | . | . | . 2014-01-16 19:44:00 | 4995.34000 | 4995.34000 | 4995.34000 | 4995.34000 | 6.5120 | 32529.6500 | 4995.34000 2014-01-16 19:45:00 | 4999.45000 | 4999.45000 | 4989.24000 | 4996.61000 | 7.5100 | 37505.5600 | 4994.08000 2014-01-16 19:46:00 | 4999.99000 | 4999.99000 | 4999.99000 | 4999.99000 | 0.3500 | 1750.0000 | 4999.99000 2014-01-16 19:47:00 | 4994.63000 | 4994.63000 | 4994.52000 | 4994.52000 | 1.2220 | 6103.3900 | 4994.59000 2014-01-16 19:48:00 | 4994.69000 | 4994.69000 | 4993.39000 | 4993.39000 | 10.0970 | 50425.1100 | 4994.06999 2014-01-16 19:49:00 | 4989.08000 | 4993.79000 | 4988.86000 | 4991.90000 | 4.2410 | 21170.4800 | 4991.86000 2014-01-16 19:50:00 | 4988.50000 | 4992.21000 | 4988.50000 | 4992.21000 | 0.2800 | 1397.3700 | 4990.60000 2014-01-16 19:51:00 | 4989.57000 | 4993.77000 | 4988.53000 | 4993.67000 | 12.0950 | 60369.1500 | 4991.24999 2014-01-16 19:52:00 | 4993.37000 | 4993.37000 | 4989.14000 | 4992.67000 | 9.6380 | 48104.4800 | 4991.13000 2014-01-16 19:53:00 | . | . | . | . | . | . | . 2014-01-16 19:54:00 | 4992.69000 | 4992.75000 | 4989.39000 | 4989.60000 | 10.6790 | 53305.7400 | 4991.64000 2014-01-16 19:55:00 | 4992.99000 | 4992.99000 | 4992.99000 | 4992.99000 | 0.0400 | 199.7200 | 4992.99000 2014-01-16 19:56:00 | 4991.28000 | 4992.79000 | 4989.26000 | 4989.26000 | 7.2660 | 36267.6400 | 4991.41999 2014-01-16 19:57:00 | . | . | . | . | . | . | . 2014-01-16 19:58:00 | 4990.55000 | 4991.05000 | 4989.27000 | 4989.27000 | 2.6290 | 13119.0400 | 4990.13000 2014-01-16 19:59:00 | 4991.89000 | 4991.89000 | 4991.89000 | 4991.89000 | 0.5340 | 2665.6700 | 4991.89000 2014-01-16 20:00:00 | 4992.63000 | 4992.99000 | 4989.91000 | 4992.50000 | 1.8140 | 9055.9400 | 4992.25000 2014-01-16 20:01:00 | 4993.00000 | 4993.00000 | 4989.20000 | 4991.20000 | 4.2210 | 21068.0900 | 4991.26000 2014-01-16 20:02:00 | 4991.20000 | 4993.00000 | 4991.20000 | 4993.00000 | 0.8930 | 4457.8900 | 4992.04000 2014-01-16 20:03:00 | 4991.25000 | 4993.00000 | 4989.26000 | 4993.00000 | 10.2900 | 51350.4400 | 4990.32000 2014-01-16 20:04:00 | 4993.00000 | 4995.00000 | 4993.00000 | 4995.00000 | 0.9070 | 4529.9100 | 4994.39000 2014-01-16 20:05:00 | 4994.26000 | 4994.26000 | 4994.26000 | 4994.26000 | 8.4900 | 42401.2700 | 4994.26000 2014-01-16 20:06:00 | 4995.00000 | 4999.66000 | 4995.00000 | 4999.66000 | 1.3740 | 6867.6000 | 4998.26000 2014-01-16 20:07:00 | 4992.01000 | 4998.51000 | 4992.01000 | 4992.42000 | 4.8130 | 24031.8200 | 4993.11000 2014-01-16 20:08:00 | . | . | . | . | . | . | . 2014-01-16 20:09:00 | 4998.75000 | 4998.75000 | 4992.30000 | 4996.55000 | 23.9640 | 119763.8600 | 4997.66002 2014-01-16 20:10:00 | 4999.99000 | 5003.00000 | 4995.61000 | 4999.60000 | 7.2030 | 36001.9600 | 4998.19000 2014-01-16 20:11:00 | 4997.62000 | 4997.62000 | 4989.80000 | 4989.80000 | 0.9270 | 4632.1200 | 4996.89000 2014-01-16 20:12:00 | 5000.57000 | 5003.00000 | 5000.57000 | 5003.00000 | 0.8820 | 4412.6200 | 5002.97000 2014-01-16 20:13:00 | 4990.02000 | 5001.54000 | 4990.02000 | 4995.13000 | 38.6890 | 193187.2500 | 4993.33999 2014-01-16 20:14:00 | 5001.56000 | 5001.56000 | 5001.56000 | 5001.56000 | 18.2000 | 91028.3900 | 5001.56000 2014-01-16 20:15:00 | 5002.99000 | 5004.00000 | 5002.99000 | 5004.00000 | 0.9100 | 4553.3300 | 5003.66000 2014-01-16 20:16:00 | 4997.22000 | 4997.22000 | 4997.22000 | 4997.22000 | 0.0400 | 199.8900 | 4997.22000 2014-01-16 20:17:00 | 5002.20000 | 5002.20000 | 4996.74000 | 4996.74000 | 8.4960 | 42474.6500 | 4999.36999 2014-01-16 20:18:00 | 4990.06000 | 4999.78000 | 4990.06000 | 4994.53000 | 7.4580 | 37256.8700 | 4995.56000 2014-01-16 20:19:00 | 4995.00000 | 4996.81000 | 4990.00000 | 4996.81000 | 3.2620 | 16286.9300 | 4992.93000 2014-01-16 20:20:00 | . | . | . | . | . | . | . 2014-01-16 20:21:00 | 5000.17000 | 5000.49000 | 4990.00000 | 4990.42000 | 4.4830 | 22385.2100 | 4993.35000 2014-01-16 20:22:00 | 4990.00000 | 4995.54000 | 4985.00000 | 4991.36000 | 10.9210 | 54496.6600 | 4990.08000 2014-01-16 20:23:00 | 4989.03000 | 5001.63000 | 4985.86000 | 5000.00000 | 7.4110 | 37004.1800 | 4993.14000 2014-01-16 20:24:00 | 5000.00000 | 5000.53000 | 4988.44000 | 4988.48000 | 11.3640 | 56750.5800 | 4993.89001 2014-01-16 20:25:00 | 4996.77000 | 5002.81000 | 4990.93000 | 4997.33000 | 27.5600 | 137690.6300 | 4996.03000 2014-01-16 20:26:00 | 4992.20000 | 5000.95000 | 4992.20000 | 5000.95000 | 13.9980 | 69926.3000 | 4995.44999 2014-01-16 20:27:00 | 4998.38000 | 5003.04000 | 4991.86000 | 4998.73000 | 5.3890 | 26936.1700 | 4998.36000 2014-01-16 20:28:00 | . | . | . | . | . | . | . 2014-01-16 20:29:00 | 4988.50000 | 4998.07000 | 4988.50000 | 4988.55000 | 18.2130 | 90947.6400 | 4993.56001 2014-01-16 20:30:00 | . | . | . | . | . | . | . 2014-01-16 20:31:00 | 4994.04000 | 4995.26000 | 4988.74000 | 4988.74000 | 0.4940 | 2467.0600 | 4994.05000 2014-01-16 20:32:00 | 4997.11000 | 4998.70000 | 4988.83000 | 4998.70000 | 5.6180 | 28056.1200 | 4993.97000 2014-01-16 20:33:00 | 4998.70000 | 5003.39000 | 4998.70000 | 5003.39000 | 0.8800 | 4399.6300 | 4999.58000 2014-01-16 20:34:00 | 4998.80000 | 4999.08000 | 4988.93000 | 4988.93000 | 11.5620 | 57760.1700 | 4995.69000 2014-01-16 20:35:00 | 4996.61000 | 5000.00000 | 4990.93000 | 5000.00000 | 5.0050 | 24996.0400 | 4994.20999 2014-01-16 20:36:00 | 5000.00000 | 5004.00000 | 4995.00000 | 4995.00000 | 22.0000 | 109932.0500 | 4996.91000 2014-01-16 20:37:00 | 5000.47000 | 5010.20000 | 4995.00000 | 4995.00000 | 28.8730 | 144447.6300 | 5002.86002 2014-01-16 20:38:00 | 5008.98000 | 5008.98000 | 4995.00000 | 4995.00000 | 17.9400 | 89834.2200 | 5007.48000 2014-01-16 20:39:00 | 5000.00000 | 5004.27000 | 5000.00000 | 5000.00000 | 8.7700 | 43887.1500 | 5004.24000 2014-01-16 20:40:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 0.0700 | 350.0000 | 5000.00000 2014-01-16 20:41:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 0.1400 | 700.0000 | 5000.00000 2014-01-16 20:42:00 | 5007.06000 | 5009.00000 | 5001.68000 | 5009.00000 | 3.8200 | 19124.3000 | 5006.36000 2014-01-16 20:43:00 | 5008.63000 | 5010.55000 | 5000.27000 | 5005.91000 | 14.1170 | 70662.6000 | 5005.49999 2014-01-16 20:44:00 | 5000.22000 | 5009.71000 | 5000.17000 | 5009.71000 | 12.8970 | 64505.2000 | 5001.56999 2014-01-16 20:45:00 | . | . | . | . | . | . | . 2014-01-16 20:46:00 | 5001.60000 | 5001.60000 | 5001.60000 | 5001.60000 | 5.4960 | 27488.7900 | 5001.60000 2014-01-16 20:47:00 | 5003.56000 | 5007.67000 | 5003.56000 | 5006.83000 | 0.6480 | 3243.5300 | 5005.45000 2014-01-16 20:48:00 | 5009.73000 | 5009.73000 | 5003.80000 | 5003.80000 | 3.5560 | 17801.3800 | 5006.01000 2014-01-16 20:49:00 | 5000.55000 | 5015.00000 | 5000.10000 | 5015.00000 | 30.3930 | 152197.0200 | 5007.63002 2014-01-16 20:50:00 | 5008.03000 | 5008.03000 | 5004.39000 | 5006.00000 | 1.2750 | 6384.0000 | 5007.06000 2014-01-16 20:51:00 | 5009.05000 | 5016.32000 | 5006.32000 | 5012.83000 | 12.7660 | 63958.7600 | 5010.08999 2014-01-16 20:52:00 | 5006.28000 | 5013.29000 | 5006.28000 | 5013.29000 | 0.2300 | 1152.2300 | 5009.69000 2014-01-16 20:53:00 | 5012.18000 | 5012.51000 | 5006.00000 | 5009.40000 | 7.6630 | 38394.8700 | 5010.42000 2014-01-16 20:54:00 | 5009.67000 | 5011.80000 | 5009.67000 | 5010.72000 | 24.3270 | 121898.9200 | 5010.84999 2014-01-16 20:55:00 | 5008.34000 | 5008.34000 | 5007.91000 | 5007.91000 | 2.0000 | 10016.2500 | 5008.13000 2014-01-16 20:56:00 | 5006.45000 | 5012.55000 | 5003.66000 | 5012.52000 | 6.9220 | 34667.4000 | 5008.29000 2014-01-16 20:57:00 | 5012.64000 | 5012.64000 | 5006.04000 | 5006.04000 | 0.0680 | 340.5900 | 5008.75000 2014-01-16 20:58:00 | 5010.31000 | 5012.26000 | 5007.47000 | 5009.08000 | 7.5550 | 37847.9000 | 5009.64999 2014-01-16 20:59:00 | 5011.86000 | 5012.90000 | 5008.71000 | 5012.90000 | 3.5470 | 17776.0800 | 5011.58000 2014-01-16 21:00:00 | 5008.20000 | 5008.20000 | 5007.60000 | 5007.86000 | 0.2600 | 1302.0600 | 5007.93000 2014-01-16 21:01:00 | 4997.20000 | 5011.99000 | 4997.20000 | 5004.24000 | 15.5140 | 77594.6700 | 5001.59001 2014-01-16 21:02:00 | 4998.00000 | 4998.00000 | 4998.00000 | 4998.00000 | 0.6400 | 3198.7200 | 4998.00000 2014-01-16 21:03:00 | 4990.01000 | 4990.01000 | 4990.00000 | 4990.00000 | 1.6290 | 8128.7200 | 4990.00000 2014-01-16 21:04:00 | 4988.52000 | 5008.84000 | 4988.50000 | 4988.50000 | 8.6490 | 43167.4600 | 4991.03000 2014-01-16 21:05:00 | 4988.52000 | 5008.00000 | 4988.52000 | 4993.51000 | 10.2000 | 50911.7500 | 4991.35000 2014-01-16 21:06:00 | 5000.00000 | 5004.08000 | 5000.00000 | 5004.08000 | 10.1290 | 50675.0600 | 5002.97000 2014-01-16 21:07:00 | 4997.74000 | 4997.74000 | 4993.51000 | 4995.34000 | 7.9570 | 39752.3200 | 4995.89000 2014-01-16 21:08:00 | 4995.34000 | 4997.14000 | 4994.66000 | 4997.14000 | 20.1600 | 100715.1300 | 4995.79000 2014-01-16 21:09:00 | 4996.69000 | 4996.69000 | 4996.69000 | 4996.69000 | 8.0000 | 39973.5200 | 4996.69000 2014-01-16 21:10:00 | 4994.90000 | 4994.90000 | 4994.00000 | 4994.00000 | 8.1600 | 40758.2000 | 4994.88000 2014-01-16 21:11:00 | 4994.88000 | 4994.88000 | 4994.88000 | 4994.88000 | 5.4900 | 27421.8900 | 4994.88000 2014-01-16 21:12:00 | 4993.51000 | 4997.08000 | 4984.00000 | 4984.00000 | 40.5400 | 202212.2800 | 4987.97000 2014-01-16 21:13:00 | 4989.31000 | 4997.14000 | 4989.31000 | 4997.14000 | 3.4380 | 17179.1900 | 4996.86000 2014-01-16 21:14:00 | 5000.00000 | 5004.99000 | 4988.67000 | 5004.99000 | 7.3440 | 36677.1000 | 4994.16001 2014-01-16 21:15:00 | 5003.59000 | 5003.59000 | 4993.54000 | 4993.54000 | 4.0070 | 20027.6200 | 4998.16000 2014-01-16 21:16:00 | 4990.13000 | 5004.44000 | 4990.13000 | 5004.44000 | 15.7000 | 78445.2100 | 4996.51000 2014-01-16 21:17:00 | . | . | . | . | . | . | . 2014-01-16 21:18:00 | 5003.99000 | 5009.90000 | 4988.88000 | 5001.42000 | 10.7190 | 53594.1600 | 4999.92000 2014-01-16 21:19:00 | 5008.72000 | 5008.72000 | 4994.70000 | 4994.70000 | 0.9600 | 4806.1300 | 5006.38000 2014-01-16 21:20:00 | 4996.73000 | 5009.67000 | 4993.23000 | 5002.60000 | 15.4770 | 77429.1700 | 5002.84999 2014-01-16 21:21:00 | . | . | . | . | . | . | . 2014-01-16 21:22:00 | 4991.39000 | 5006.65000 | 4991.39000 | 5003.61000 | 9.2540 | 46192.5500 | 4991.63001 2014-01-16 21:23:00 | 4991.73000 | 5009.00000 | 4991.73000 | 5009.00000 | 2.5470 | 12731.5500 | 4998.65000 2014-01-16 21:24:00 | 5009.00000 | 5009.90000 | 4993.50000 | 4993.50000 | 4.7950 | 23984.5000 | 5001.98000 2014-01-16 21:25:00 | 5009.90000 | 5009.90000 | 4998.91000 | 4998.91000 | 0.9110 | 4563.6900 | 5009.54000 2014-01-16 21:26:00 | 5006.43000 | 5006.43000 | 4995.00000 | 4995.00000 | 7.6490 | 38287.3300 | 5005.53000 2014-01-16 21:27:00 | 5001.32000 | 5001.32000 | 4996.00000 | 4996.00000 | 1.3840 | 6920.0200 | 5000.01000 2014-01-16 21:28:00 | 4996.00000 | 4996.00000 | 4996.00000 | 4996.00000 | 0.4800 | 2398.0800 | 4996.00000 2014-01-16 21:29:00 | 4996.55000 | 4996.55000 | 4993.74000 | 4995.77000 | 9.3000 | 46457.5200 | 4995.43000 2014-01-16 21:30:00 | 4994.56000 | 4994.56000 | 4994.56000 | 4994.56000 | 7.3000 | 36460.2900 | 4994.56000 2014-01-16 21:31:00 | 4995.00000 | 5008.99000 | 4995.00000 | 5008.99000 | 1.8800 | 9402.9100 | 5001.55000 2014-01-16 21:32:00 | 4996.51000 | 5000.00000 | 4996.51000 | 5000.00000 | 7.7500 | 38724.8700 | 4996.76000 2014-01-16 21:33:00 | 4990.12000 | 5009.00000 | 4990.12000 | 5009.00000 | 7.2520 | 36287.5300 | 5003.80000 2014-01-16 21:34:00 | 5004.52000 | 5004.52000 | 5004.52000 | 5004.52000 | 19.4000 | 97087.6900 | 5004.52000 2014-01-16 21:35:00 | 5008.96000 | 5009.00000 | 5008.96000 | 5009.00000 | 0.9040 | 4528.1400 | 5009.00000 2014-01-16 21:36:00 | 4999.86000 | 4999.86000 | 4996.00000 | 4996.00000 | 20.0490 | 100241.2300 | 4999.81000 2014-01-16 21:37:00 | 5008.99000 | 5009.90000 | 4996.10000 | 4996.10000 | 2.3640 | 11826.1000 | 5002.58000 2014-01-16 21:38:00 | 4996.10000 | 5006.68000 | 4996.10000 | 5000.61000 | 15.5840 | 77947.1000 | 5001.74001 2014-01-16 21:39:00 | 4999.00000 | 5008.68000 | 4997.62000 | 5000.47000 | 10.5100 | 52563.3900 | 5001.27000 2014-01-16 21:40:00 | 4998.00000 | 5007.81000 | 4998.00000 | 5004.29000 | 8.9740 | 44912.7800 | 5004.77001 2014-01-16 21:41:00 | 5000.46000 | 5007.41000 | 5000.46000 | 5003.88000 | 6.1630 | 30838.7700 | 5003.86000 2014-01-16 21:42:00 | . | . | . | . | . | . | . 2014-01-16 21:43:00 | . | . | . | . | . | . | . 2014-01-16 21:44:00 | 4999.62000 | 5009.90000 | 4999.62000 | 5009.90000 | 25.4600 | 127479.3400 | 5007.04000 2014-01-16 21:45:00 | 5003.76000 | 5007.88000 | 5002.41000 | 5004.86000 | 5.3580 | 26820.4900 | 5005.69000 2014-01-16 21:46:00 | 5004.86000 | 5007.32000 | 5004.86000 | 5006.22000 | 6.4290 | 32182.7600 | 5005.87000 2014-01-16 21:47:00 | 5004.86000 | 5008.17000 | 5004.86000 | 5004.86000 | 9.9030 | 49572.1300 | 5005.77001 2014-01-16 21:48:00 | 5004.86000 | 5007.72000 | 4998.11000 | 4998.11000 | 6.4620 | 32342.3000 | 5005.00000 2014-01-16 21:49:00 | 4998.11000 | 5000.00000 | 4998.11000 | 4998.11000 | 3.1940 | 15967.2900 | 4999.15000 2014-01-16 21:50:00 | 4998.11000 | 5003.00000 | 4998.11000 | 5003.00000 | 2.4960 | 12479.9500 | 4999.98000 2014-01-16 21:51:00 | 5002.97000 | 5002.97000 | 4996.53000 | 5002.08000 | 10.0800 | 50404.2200 | 5000.42000 2014-01-16 21:52:00 | 4998.90000 | 5003.00000 | 4998.90000 | 5001.00000 | 10.0120 | 50065.7700 | 5000.58000 2014-01-16 21:53:00 | 5007.00000 | 5010.00000 | 5007.00000 | 5010.00000 | 11.7450 | 58839.5200 | 5009.74999 2014-01-16 21:54:00 | 5010.00000 | 5010.00000 | 5010.00000 | 5010.00000 | 2.0550 | 10295.5500 | 5010.00000 2014-01-16 21:55:00 | 5010.00000 | 5013.00000 | 5003.17000 | 5013.00000 | 22.0210 | 110276.7400 | 5007.80000 2014-01-16 21:56:00 | 5010.76000 | 5011.49000 | 5004.82000 | 5005.03000 | 17.3700 | 87007.6200 | 5009.07000 2014-01-16 21:57:00 | 5005.06000 | 5005.06000 | 5005.06000 | 5005.06000 | 12.1000 | 60561.2300 | 5005.06000 2014-01-16 21:58:00 | 5008.33000 | 5012.75000 | 5004.83000 | 5012.75000 | 7.4890 | 37509.8700 | 5008.66000 2014-01-16 21:59:00 | 5007.20000 | 5011.58000 | 5004.63000 | 5011.55000 | 4.7150 | 23609.3900 | 5007.29000 2014-01-16 22:00:00 | 5008.88000 | 5012.65000 | 5003.45000 | 5012.65000 | 5.1170 | 25622.0900 | 5007.25000 2014-01-16 22:01:00 | 5007.37000 | 5007.37000 | 5007.37000 | 5007.37000 | 6.2700 | 31396.2100 | 5007.37000 2014-01-16 22:02:00 | 5009.75000 | 5011.96000 | 5003.00000 | 5003.00000 | 14.1700 | 70970.1000 | 5008.48000 2014-01-16 22:03:00 | 5004.50000 | 5008.50000 | 4998.94000 | 5005.55000 | 2.1800 | 10909.0800 | 5004.17000 2014-01-16 22:04:00 | 4998.40000 | 5004.67000 | 4996.00000 | 5001.24000 | 8.0970 | 40476.0400 | 4998.89000 2014-01-16 22:05:00 | 5003.80000 | 5005.00000 | 4995.00000 | 4998.89000 | 26.3400 | 131636.6200 | 4997.59000 2014-01-16 22:06:00 | 4994.44000 | 5002.98000 | 4994.44000 | 5002.98000 | 2.1100 | 10544.1300 | 4997.22000 2014-01-16 22:07:00 | 4994.95000 | 5003.14000 | 4991.52000 | 4998.21000 | 17.9760 | 89798.6000 | 4995.46999 2014-01-16 22:08:00 | 5002.92000 | 5004.20000 | 4991.20000 | 4996.01000 | 30.9020 | 154421.6700 | 4997.14001 2014-01-16 22:09:00 | 5005.00000 | 5010.00000 | 5005.00000 | 5010.00000 | 0.8810 | 4413.1200 | 5009.21000 2014-01-16 22:10:00 | 5003.00000 | 5005.66000 | 4991.70000 | 4998.38000 | 9.8460 | 49207.2000 | 4997.67999 2014-01-16 22:11:00 | 4992.45000 | 5000.22000 | 4992.45000 | 5000.22000 | 0.6450 | 3222.3100 | 4995.84000 2014-01-16 22:12:00 | 5008.28000 | 5008.28000 | 4996.96000 | 5005.00000 | 6.4920 | 32451.2200 | 4998.65000 2014-01-16 22:13:00 | 5005.00000 | 5005.00000 | 4997.18000 | 4998.18000 | 14.7240 | 73647.3400 | 5001.86001 2014-01-16 22:14:00 | 5005.00000 | 5006.00000 | 4997.01000 | 5006.00000 | 9.8010 | 49045.2100 | 5004.10000 2014-01-16 22:15:00 | 5004.77000 | 5004.77000 | 5004.77000 | 5004.77000 | 0.0960 | 480.4600 | 5004.77000 2014-01-16 22:16:00 | 5000.57000 | 5006.00000 | 4997.48000 | 4998.21000 | 13.7170 | 68612.1700 | 5001.97999 2014-01-16 22:17:00 | 5004.70000 | 5006.00000 | 4995.10000 | 4998.60000 | 19.7000 | 98490.9900 | 4999.54000 2014-01-16 22:18:00 | 5005.89000 | 5006.00000 | 4998.83000 | 5000.65000 | 12.2450 | 61239.1800 | 5001.15999 2014-01-16 22:19:00 | 5002.20000 | 5002.20000 | 5002.20000 | 5002.20000 | 0.7400 | 3701.6300 | 5002.20000 2014-01-16 22:20:00 | 4999.87000 | 4999.87000 | 4999.87000 | 4999.87000 | 0.0500 | 249.9900 | 4999.87000 2014-01-16 22:21:00 | 5000.10000 | 5004.64000 | 5000.10000 | 5000.10000 | 3.4620 | 17318.8000 | 5002.54000 2014-01-16 22:22:00 | . | . | . | . | . | . | . 2014-01-16 22:23:00 | 5004.19000 | 5004.73000 | 5000.69000 | 5004.05000 | 19.0820 | 95479.9700 | 5003.67001 2014-01-16 22:24:00 | 5000.12000 | 5006.00000 | 4998.80000 | 5006.00000 | 4.2760 | 21391.1800 | 5002.61000 2014-01-16 22:25:00 | 5009.00000 | 5009.07000 | 4996.00000 | 5009.07000 | 8.0160 | 40105.7800 | 5003.21999 2014-01-16 22:26:00 | 5001.98000 | 5009.38000 | 4998.00000 | 5009.00000 | 14.5100 | 72682.1200 | 5009.11000 2014-01-16 22:27:00 | . | . | . | . | . | . | . 2014-01-16 22:28:00 | 4999.22000 | 5008.06000 | 4999.22000 | 5006.19000 | 4.7450 | 23746.2100 | 5004.47000 2014-01-16 22:29:00 | 5003.45000 | 5007.78000 | 5002.10000 | 5003.84000 | 7.5930 | 38007.8000 | 5005.64000 2014-01-16 22:30:00 | 5004.74000 | 5007.99000 | 5000.00000 | 5000.00000 | 17.4190 | 87163.2900 | 5003.92000 2014-01-16 22:31:00 | 5004.32000 | 5005.16000 | 5000.55000 | 5003.53000 | 2.0900 | 10454.3200 | 5002.07000 2014-01-16 22:32:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 0.2100 | 1050.0000 | 5000.00000 2014-01-16 22:33:00 | 5000.00000 | 5004.72000 | 5000.00000 | 5000.00000 | 21.6020 | 108055.1000 | 5002.09001 2014-01-16 22:34:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 1.0400 | 5200.0000 | 5000.00000 2014-01-16 22:35:00 | 5000.58000 | 5004.90000 | 5000.24000 | 5004.90000 | 7.9530 | 39783.3600 | 5002.31000 2014-01-16 22:36:00 | 5000.00000 | 5003.47000 | 5000.00000 | 5003.47000 | 34.4570 | 172392.4400 | 5003.11998 2014-01-16 22:37:00 | 5000.00000 | 5000.59000 | 5000.00000 | 5000.59000 | 2.2400 | 11200.0700 | 5000.03000 2014-01-16 22:38:00 | 5005.00000 | 5006.59000 | 4998.11000 | 4998.11000 | 3.9400 | 19722.0100 | 5005.59000 2014-01-16 22:39:00 | 5000.59000 | 5006.27000 | 5000.10000 | 5000.11000 | 19.2000 | 96018.8200 | 5000.98000 2014-01-16 22:40:00 | 5000.11000 | 5005.03000 | 5000.11000 | 5000.11000 | 3.8340 | 19179.0700 | 5002.37000 2014-01-16 22:41:00 | 5000.11000 | 5004.71000 | 5000.11000 | 5000.11000 | 15.9620 | 79819.7700 | 5000.61001 2014-01-16 22:42:00 | 5001.06000 | 5005.90000 | 4998.11000 | 4998.11000 | 8.2930 | 41487.7800 | 5002.75000 2014-01-16 22:43:00 | 4998.11000 | 5002.80000 | 4998.11000 | 4998.11000 | 25.3510 | 126764.2200 | 5000.36001 2014-01-16 22:44:00 | . | . | . | . | . | . | . 2014-01-16 22:45:00 | 4997.00000 | 4997.00000 | 4991.00000 | 4994.90000 | 14.4520 | 72184.4000 | 4994.77001 2014-01-16 22:46:00 | 4994.00000 | 5002.00000 | 4994.00000 | 5000.48000 | 2.3570 | 11780.8500 | 4998.24000 2014-01-16 22:47:00 | 5001.42000 | 5001.42000 | 5001.42000 | 5001.42000 | 15.2490 | 76266.6500 | 5001.42000 2014-01-16 22:48:00 | 4994.00000 | 5000.41000 | 4990.01000 | 4993.70000 | 16.4500 | 82177.5200 | 4995.59000 2014-01-16 22:49:00 | . | . | . | . | . | . | . 2014-01-16 22:50:00 | 4997.99000 | 4997.99000 | 4997.99000 | 4997.99000 | 5.7730 | 28853.4000 | 4997.99000 2014-01-16 22:51:00 | 4990.01000 | 4998.91000 | 4988.15000 | 4988.15000 | 7.3630 | 36770.9200 | 4994.01000 2014-01-16 22:52:00 | 4989.42000 | 4989.53000 | 4985.01000 | 4989.53000 | 34.2200 | 170722.2600 | 4988.96000 2014-01-16 22:53:00 | 4985.01000 | 4985.01000 | 4984.00000 | 4984.00000 | 14.4780 | 72167.3000 | 4984.61999 2014-01-16 22:54:00 | 4990.00000 | 4996.78000 | 4984.81000 | 4996.78000 | 7.9100 | 39478.5500 | 4990.97000 2014-01-16 22:55:00 | 4986.78000 | 4995.38000 | 4986.78000 | 4995.38000 | 1.8480 | 9219.3700 | 4988.84000 2014-01-16 22:56:00 | 4988.94000 | 4997.77000 | 4988.94000 | 4993.97000 | 4.1900 | 20928.9100 | 4994.97000 2014-01-16 22:57:00 | 4988.63000 | 4988.63000 | 4986.13000 | 4987.70000 | 0.5480 | 2733.2300 | 4987.64000 2014-01-16 22:58:00 | 4992.94000 | 4997.79000 | 4986.23000 | 4991.44000 | 15.9990 | 79866.9400 | 4992.00000 2014-01-16 22:59:00 | 4988.95000 | 4998.01000 | 4985.82000 | 4985.82000 | 13.0710 | 65256.8800 | 4992.49000 2014-01-16 23:00:00 | . | . | . | . | . | . | . 2014-01-16 23:01:00 | 4985.80000 | 4985.80000 | 4985.80000 | 4985.80000 | 16.1400 | 80470.8100 | 4985.80000 2014-01-16 23:02:00 | 4991.23000 | 4993.79000 | 4984.02000 | 4984.02000 | 11.8520 | 59160.0700 | 4991.57000 2014-01-16 23:03:00 | 4984.01000 | 4994.25000 | 4983.14000 | 4986.01000 | 19.9870 | 99654.0800 | 4985.94999 2014-01-16 23:04:00 | 4980.00000 | 4980.00000 | 4971.73000 | 4977.00000 | 19.0790 | 94892.0700 | 4973.64000 2014-01-16 23:05:00 | 4970.00000 | 4974.80000 | 4963.00000 | 4963.00000 | 13.8630 | 68903.9600 | 4970.35001 2014-01-16 23:06:00 | 4963.00000 | 4963.00000 | 4952.00000 | 4959.00000 | 15.8120 | 78386.1800 | 4957.39001 2014-01-16 23:07:00 | 4952.00000 | 4959.00000 | 4950.01000 | 4958.00000 | 13.1090 | 64962.7800 | 4955.59000 2014-01-16 23:08:00 | 4958.00000 | 4959.00000 | 4950.00000 | 4953.00000 | 23.4630 | 116253.0200 | 4954.74001 2014-01-16 23:09:00 | 4958.93000 | 4959.00000 | 4950.00000 | 4950.00000 | 4.6150 | 22876.1000 | 4956.90000 2014-01-16 23:10:00 | 4950.00000 | 4963.56000 | 4950.00000 | 4951.03000 | 19.6720 | 97472.3300 | 4954.88001 2014-01-16 23:11:00 | 4953.57000 | 4971.67000 | 4950.83000 | 4971.67000 | 36.0220 | 178597.5300 | 4958.01001 2014-01-16 23:12:00 | 4972.49000 | 4975.82000 | 4947.64000 | 4950.00000 | 12.6400 | 62601.1100 | 4952.62000 2014-01-16 23:13:00 | 4960.00000 | 4960.00000 | 4936.00000 | 4941.47000 | 14.1450 | 69951.7000 | 4945.32999 2014-01-16 23:14:00 | 4940.74000 | 4967.29000 | 4940.74000 | 4966.83000 | 17.5300 | 86895.1800 | 4956.94000 2014-01-16 23:15:00 | 4968.00000 | 4968.00000 | 4939.24000 | 4956.35000 | 12.3080 | 60923.2900 | 4949.89000 2014-01-16 23:16:00 | 4956.35000 | 4968.00000 | 4956.35000 | 4964.41000 | 28.2250 | 140115.7100 | 4964.23997 2014-01-16 23:17:00 | 4968.00000 | 4968.00000 | 4963.61000 | 4964.31000 | 25.6110 | 127172.1300 | 4965.53001 2014-01-16 23:18:00 | 4967.00000 | 4967.00000 | 4967.00000 | 4967.00000 | 0.9040 | 4490.1700 | 4967.00000 2014-01-16 23:19:00 | 4967.00000 | 4967.00000 | 4967.00000 | 4967.00000 | 0.9950 | 4942.1700 | 4967.00000 2014-01-16 23:20:00 | 4967.00000 | 4968.00000 | 4940.00000 | 4940.00000 | 16.1900 | 80256.4400 | 4957.16000 2014-01-16 23:21:00 | 4959.00000 | 4966.88000 | 4959.00000 | 4966.88000 | 5.8710 | 29152.6900 | 4965.54000 2014-01-16 23:22:00 | 4965.48000 | 4966.93000 | 4954.24000 | 4961.14000 | 14.2490 | 70687.5000 | 4960.87000 2014-01-16 23:23:00 | 4951.91000 | 4964.00000 | 4951.91000 | 4964.00000 | 8.0000 | 39627.3700 | 4953.42000 2014-01-16 23:24:00 | 4964.00000 | 4964.00000 | 4954.63000 | 4955.03000 | 1.3300 | 6591.8500 | 4956.28000 2014-01-16 23:25:00 | 4953.00000 | 4953.00000 | 4953.00000 | 4953.00000 | 0.0700 | 346.7100 | 4953.00000 2014-01-16 23:26:00 | 4960.39000 | 4965.80000 | 4952.88000 | 4955.86000 | 28.1500 | 139572.3400 | 4958.16000 2014-01-16 23:27:00 | 4952.03000 | 4952.03000 | 4952.00000 | 4952.00000 | 2.0000 | 9904.0300 | 4952.02000 2014-01-16 23:28:00 | 4960.02000 | 4965.13000 | 4955.31000 | 4960.49000 | 14.0150 | 69535.5500 | 4961.50999 2014-01-16 23:29:00 | 4952.24000 | 4967.00000 | 4952.24000 | 4955.34000 | 5.9310 | 29404.8500 | 4957.82000 2014-01-16 23:30:00 | 4955.00000 | 4955.00000 | 4955.00000 | 4955.00000 | 0.1000 | 495.5000 | 4955.00000 2014-01-16 23:31:00 | 4950.00000 | 4957.81000 | 4944.94000 | 4944.94000 | 22.3170 | 110584.5200 | 4955.16999 2014-01-16 23:32:00 | 4943.25000 | 4943.25000 | 4943.24999 | 4943.25000 | 16.6960 | 82532.5000 | 4943.24999 2014-01-16 23:33:00 | 4946.47000 | 4949.32000 | 4946.31000 | 4949.25000 | 8.0870 | 40021.6700 | 4948.89000 2014-01-16 23:34:00 | 4945.00000 | 4959.24000 | 4937.00000 | 4955.58000 | 15.4340 | 76384.5400 | 4949.11001 2014-01-16 23:35:00 | 4954.45000 | 4959.40000 | 4940.00000 | 4959.40000 | 15.4910 | 76686.4400 | 4950.39000 2014-01-16 23:36:00 | 4955.00000 | 4960.00000 | 4944.56000 | 4953.83000 | 16.3450 | 80903.0100 | 4949.70998 2014-01-16 23:37:00 | 4951.08000 | 4955.31000 | 4950.00000 | 4950.00000 | 10.0950 | 49976.0100 | 4950.56999 2014-01-16 23:38:00 | 4945.48000 | 4956.62000 | 4940.47000 | 4955.19000 | 19.1870 | 94998.3700 | 4951.17999 2014-01-16 23:39:00 | 4955.77000 | 4956.99000 | 4950.07000 | 4953.72000 | 12.6790 | 62819.5100 | 4954.61000 2014-01-16 23:40:00 | 4957.00000 | 4957.00000 | 4940.00000 | 4940.00000 | 16.8820 | 83578.2700 | 4950.73001 2014-01-16 23:41:00 | 4950.00000 | 4950.00000 | 4940.00000 | 4940.00000 | 4.3590 | 21557.9300 | 4945.61000 2014-01-16 23:42:00 | 4937.03000 | 4949.95000 | 4937.00000 | 4943.36000 | 26.2070 | 129609.4600 | 4945.59998 2014-01-16 23:43:00 | . | . | . | . | . | . | . 2014-01-16 23:44:00 | 4945.25000 | 4950.00000 | 4943.13000 | 4950.00000 | 16.3800 | 81031.6200 | 4946.99000 2014-01-16 23:45:00 | 4950.00000 | 4953.20000 | 4942.24000 | 4942.69000 | 9.0400 | 44709.0400 | 4945.69000 2014-01-16 23:46:00 | 4942.00000 | 4955.89000 | 4940.00000 | 4940.00000 | 11.4260 | 56506.7700 | 4945.44999 2014-01-16 23:47:00 | 4950.00000 | 4954.00000 | 4941.00000 | 4954.00000 | 13.5460 | 67014.0900 | 4947.14999 2014-01-16 23:48:00 | 4940.00000 | 4954.02000 | 4938.58000 | 4940.00000 | 14.4360 | 71346.3300 | 4942.24999 2014-01-16 23:49:00 | 4949.51000 | 4954.66000 | 4938.00000 | 4952.47000 | 27.6480 | 136753.5400 | 4946.23999 2014-01-16 23:50:00 | 4939.21000 | 4953.96000 | 4939.21000 | 4953.96000 | 6.4930 | 32101.8300 | 4944.07000 2014-01-16 23:51:00 | 4952.06000 | 4954.95000 | 4939.80000 | 4951.55000 | 4.9120 | 24309.0100 | 4948.90000 2014-01-16 23:52:00 | 4949.64000 | 4953.52000 | 4938.79000 | 4938.79000 | 8.9250 | 44134.8200 | 4945.07999 2014-01-16 23:53:00 | 4948.79000 | 4951.58000 | 4941.48000 | 4944.11000 | 23.8370 | 117938.6900 | 4947.71999 2014-01-16 23:54:00 | 4948.21000 | 4948.21000 | 4939.10000 | 4939.10000 | 26.1310 | 129202.2700 | 4944.41001 2014-01-16 23:55:00 | 4949.00000 | 4949.00000 | 4942.75000 | 4942.75000 | 19.3390 | 95649.6300 | 4945.94000 2014-01-16 23:56:00 | 4949.00000 | 4949.00000 | 4937.00000 | 4944.75000 | 9.2100 | 45536.1100 | 4944.20000 2014-01-16 23:57:00 | 4938.20000 | 4946.53000 | 4930.00000 | 4930.00000 | 33.6620 | 166042.6400 | 4932.64001 2014-01-16 23:58:00 | 4929.00000 | 4930.00000 | 4928.87000 | 4930.00000 | 19.3600 | 95438.1800 | 4929.66000 2014-01-16 23:59:00 | 4930.00000 | 4930.00000 | 4925.01000 | 4929.99000 | 3.1340 | 15446.6000 | 4928.72000 2014-01-17 00:00:00 | 4929.99000 | 4929.99000 | 4925.01000 | 4929.77000 | 15.9830 | 78759.6400 | 4927.71001 2014-01-17 00:01:00 | 4928.75000 | 4930.00000 | 4925.01000 | 4925.01000 | 15.1320 | 74558.7400 | 4927.22001 2014-01-17 00:02:00 | 4930.00000 | 4930.00000 | 4925.08000 | 4929.54000 | 15.3400 | 75593.1700 | 4927.85000 2014-01-17 00:03:00 | 4930.00000 | 4936.28000 | 4930.00000 | 4934.95000 | 27.8050 | 137163.7400 | 4933.05997 2014-01-17 00:04:00 | 4930.61000 | 4936.58000 | 4926.92000 | 4926.92000 | 9.3040 | 45896.9800 | 4933.04001 2014-01-17 00:05:00 | 4931.00000 | 4935.00000 | 4929.01000 | 4935.00000 | 37.9930 | 187359.9100 | 4931.43002 2014-01-17 00:06:00 | 4936.23000 | 4936.23000 | 4925.14000 | 4927.00000 | 37.2660 | 183751.9800 | 4930.81997 2014-01-17 00:07:00 | 4925.28000 | 4934.09000 | 4925.28000 | 4931.43000 | 30.5820 | 150781.2000 | 4930.39001 2014-01-17 00:08:00 | 4931.32000 | 4931.32000 | 4926.00000 | 4926.00000 | 21.6000 | 106459.0900 | 4928.66000 2014-01-17 00:09:00 | 4926.00000 | 4934.25000 | 4925.00000 | 4925.00000 | 34.0430 | 167782.1100 | 4928.53002 2014-01-17 00:10:00 | 4921.00000 | 4921.00000 | 4916.00000 | 4917.95000 | 9.4780 | 46613.8000 | 4918.11000 2014-01-17 00:11:00 | 4921.52000 | 4921.52000 | 4913.00000 | 4915.00000 | 9.0600 | 44557.3200 | 4918.03000 2014-01-17 00:12:00 | 4913.00000 | 4935.70000 | 4911.00000 | 4911.00000 | 17.5340 | 86210.4900 | 4916.76001 2014-01-17 00:13:00 | 4910.00000 | 4935.69000 | 4910.00000 | 4925.00000 | 33.6730 | 165712.4000 | 4921.22002 2014-01-17 00:14:00 | 4926.00000 | 4936.00000 | 4926.00000 | 4929.00000 | 3.6370 | 17939.5200 | 4932.50000 2014-01-17 00:15:00 | 4932.99000 | 4936.00000 | 4920.00000 | 4920.84000 | 49.7520 | 245242.4900 | 4929.30002 2014-01-17 00:16:00 | 4927.60000 | 4929.09000 | 4921.48000 | 4925.69000 | 11.2350 | 55331.7000 | 4924.93999 2014-01-17 00:17:00 | 4921.00000 | 4930.00000 | 4910.00000 | 4925.85000 | 30.2430 | 148737.9000 | 4918.09002 2014-01-17 00:18:00 | 4923.43000 | 4933.80000 | 4913.93000 | 4932.00000 | 28.5050 | 140424.5300 | 4926.30997 2014-01-17 00:19:00 | 4932.00000 | 4932.00000 | 4920.00000 | 4924.66000 | 33.7300 | 166171.7500 | 4926.53000 2014-01-17 00:20:00 | 4920.00000 | 4944.00000 | 4919.99000 | 4925.00000 | 5.5550 | 27368.3800 | 4926.79999 2014-01-17 00:21:00 | 4915.00000 | 4925.00000 | 4915.00000 | 4925.00000 | 37.0800 | 182389.2200 | 4918.80000 2014-01-17 00:22:00 | 4931.35000 | 4931.35000 | 4928.00000 | 4928.00000 | 9.7900 | 48277.5100 | 4931.31000 2014-01-17 00:23:00 | 4926.00000 | 4926.00000 | 4920.00000 | 4925.72000 | 4.0000 | 19695.4000 | 4923.85000 2014-01-17 00:24:00 | 4925.00000 | 4927.76000 | 4915.00000 | 4922.57000 | 30.8890 | 152125.4300 | 4924.90999 2014-01-17 00:25:00 | 4924.04000 | 4927.93000 | 4915.41000 | 4915.41000 | 51.9800 | 255879.5900 | 4922.65000 2014-01-17 00:26:00 | 4923.90000 | 4924.00000 | 4915.00000 | 4915.00000 | 3.5370 | 17406.9300 | 4921.38000 2014-01-17 00:27:00 | 4917.00000 | 4922.00000 | 4910.00000 | 4917.44000 | 30.7290 | 151013.1900 | 4914.34999 2014-01-17 00:28:00 | 4913.51000 | 4920.00000 | 4908.00000 | 4908.00000 | 10.1250 | 49734.8100 | 4912.07999 2014-01-17 00:29:00 | 4912.57000 | 4917.67000 | 4906.00000 | 4914.30000 | 17.1670 | 84328.1500 | 4912.21999 2014-01-17 00:30:00 | 4915.00000 | 4915.00000 | 4901.08000 | 4906.88000 | 18.9920 | 93177.1900 | 4906.13001 2014-01-17 00:31:00 | 4915.00000 | 4918.01000 | 4903.10000 | 4903.10000 | 11.3860 | 55930.3900 | 4912.20999 2014-01-17 00:32:00 | 4906.06000 | 4915.00000 | 4904.00000 | 4915.00000 | 31.6560 | 155363.5900 | 4907.86997 2014-01-17 00:33:00 | 4915.00000 | 4919.60000 | 4906.58000 | 4919.00000 | 34.1970 | 168096.7200 | 4915.53998 2014-01-17 00:34:00 | 4918.54000 | 4923.42000 | 4911.48000 | 4919.00000 | 10.0160 | 49269.9600 | 4919.12999 2014-01-17 00:35:00 | 4920.50000 | 4928.98000 | 4916.00000 | 4916.00000 | 34.0170 | 167507.9200 | 4924.23998 2014-01-17 00:36:00 | 4915.00000 | 4925.00000 | 4909.28000 | 4911.47000 | 18.0680 | 88757.8600 | 4912.42999 2014-01-17 00:37:00 | 4912.68000 | 4922.75000 | 4910.00000 | 4910.00000 | 25.0120 | 122999.8200 | 4917.63001 2014-01-17 00:38:00 | 4916.14000 | 4920.00000 | 4911.05000 | 4915.13000 | 28.4220 | 139687.5400 | 4914.77001 2014-01-17 00:39:00 | 4912.00000 | 4923.36000 | 4909.61000 | 4914.22000 | 31.2460 | 153677.1000 | 4918.29997 2014-01-17 00:40:00 | 4922.00000 | 4923.39000 | 4905.00000 | 4905.00000 | 18.7210 | 92021.2700 | 4915.40000 2014-01-17 00:41:00 | 4906.60000 | 4913.78000 | 4906.00000 | 4909.39000 | 42.2830 | 207620.4500 | 4910.26003 2014-01-17 00:42:00 | 4911.00000 | 4914.48000 | 4907.10000 | 4914.48000 | 15.9760 | 78452.0400 | 4910.61999 2014-01-17 00:43:00 | 4907.21000 | 4909.60000 | 4906.00000 | 4906.00000 | 10.7620 | 52805.0900 | 4906.62000 2014-01-17 00:44:00 | 4905.40000 | 4910.00000 | 4905.00000 | 4906.81000 | 29.0110 | 142370.8500 | 4907.48001 2014-01-17 00:45:00 | 4909.99000 | 4920.00000 | 4909.99000 | 4913.71000 | 19.2050 | 94399.2700 | 4915.35002 2014-01-17 00:46:00 | 4921.23000 | 4921.23000 | 4915.21000 | 4918.00000 | 20.8590 | 102593.8200 | 4918.44000 2014-01-17 00:47:00 | 4920.44000 | 4923.37000 | 4916.00000 | 4920.00000 | 17.1480 | 84381.7100 | 4920.78999 2014-01-17 00:48:00 | 4920.00000 | 4924.00000 | 4916.10000 | 4916.10000 | 21.0570 | 103598.0300 | 4919.88999 2014-01-17 00:49:00 | 4918.40000 | 4920.00000 | 4918.40000 | 4919.00000 | 7.0270 | 34570.6700 | 4919.69000 2014-01-17 00:50:00 | 4916.51000 | 4923.93000 | 4916.31000 | 4923.44000 | 14.3750 | 70720.2200 | 4919.66999 2014-01-17 00:51:00 | 4922.30000 | 4923.64000 | 4916.75000 | 4923.00000 | 52.3750 | 257719.2000 | 4920.64995 2014-01-17 00:52:00 | 4918.49000 | 4924.00000 | 4918.49000 | 4924.00000 | 16.8650 | 82965.9200 | 4919.41002 2014-01-17 00:53:00 | 4924.00000 | 4928.99000 | 4920.00000 | 4928.99000 | 27.8790 | 137295.5200 | 4924.68999 2014-01-17 00:54:00 | 4924.80000 | 4927.78000 | 4924.20000 | 4924.20000 | 5.5330 | 27247.2500 | 4924.50000 2014-01-17 00:55:00 | 4927.00000 | 4940.00000 | 4922.35000 | 4939.96000 | 55.7080 | 274661.2600 | 4930.36998 2014-01-17 00:56:00 | 4939.96000 | 4940.00000 | 4927.10000 | 4934.33000 | 23.8240 | 117543.5700 | 4933.83002 2014-01-17 00:57:00 | 4937.40000 | 4944.00000 | 4937.40000 | 4944.00000 | 6.0460 | 29873.3700 | 4941.01000 2014-01-17 00:58:00 | 4945.65000 | 4953.63000 | 4944.69000 | 4952.55000 | 47.8430 | 236807.4900 | 4949.68003 2014-01-17 00:59:00 | 4952.55000 | 4952.55000 | 4947.50000 | 4950.88000 | 18.8210 | 93165.1900 | 4950.07000 2014-01-17 01:00:00 | 4949.97000 | 4955.00000 | 4949.10000 | 4949.10000 | 2.4800 | 12280.0000 | 4951.61000 2014-01-17 01:01:00 | 4955.00000 | 4956.00000 | 4949.20000 | 4956.00000 | 3.9310 | 19470.7300 | 4953.12000 2014-01-17 01:02:00 | 4956.00000 | 4959.93000 | 4956.00000 | 4958.00000 | 10.9730 | 54411.2000 | 4958.64001 2014-01-17 01:03:00 | 4959.00000 | 4959.00000 | 4946.93000 | 4946.93000 | 22.5630 | 111645.4700 | 4948.17001 2014-01-17 01:04:00 | 4947.27000 | 4952.99000 | 4945.47000 | 4945.97000 | 38.0070 | 188105.8500 | 4949.23998 2014-01-17 01:05:00 | 4948.95000 | 4950.00000 | 4940.00000 | 4940.00000 | 40.8110 | 201795.3800 | 4944.63001 2014-01-17 01:06:00 | 4942.89000 | 4948.85000 | 4942.00000 | 4947.34000 | 41.8270 | 206864.2600 | 4945.70997 2014-01-17 01:07:00 | 4945.00000 | 4945.00000 | 4940.74000 | 4945.00000 | 22.7400 | 112427.3600 | 4944.03000 2014-01-17 01:08:00 | 4945.00000 | 4946.00000 | 4941.42000 | 4946.00000 | 21.7810 | 107669.7000 | 4943.29000 2014-01-17 01:09:00 | 4946.00000 | 4946.00000 | 4940.00000 | 4940.10000 | 10.0000 | 49413.5800 | 4941.36000 2014-01-17 01:10:00 | 4938.00000 | 4942.15000 | 4925.10000 | 4928.70000 | 18.0650 | 89103.4400 | 4932.37998 2014-01-17 01:11:00 | 4939.88000 | 4939.88000 | 4930.08000 | 4933.33000 | 54.0229 | 266688.6000 | 4936.58003 2014-01-17 01:12:00 | 4936.72000 | 4938.40000 | 4933.38000 | 4933.89000 | 43.2420 | 213402.8200 | 4935.08002 2014-01-17 01:13:00 | 4935.80000 | 4936.60000 | 4929.40000 | 4934.40000 | 4.5950 | 22668.9300 | 4933.39000 2014-01-17 01:14:00 | 4934.40000 | 4935.80000 | 4931.00000 | 4933.85000 | 31.9720 | 157734.6000 | 4933.52001 2014-01-17 01:15:00 | 4931.25000 | 4934.65000 | 4930.90000 | 4934.65000 | 15.7900 | 77882.5500 | 4932.40000 2014-01-17 01:16:00 | 4933.70000 | 4933.70000 | 4930.90000 | 4930.90000 | 3.7580 | 18531.2400 | 4931.14000 2014-01-17 01:17:00 | 4930.90000 | 4930.90000 | 4923.00000 | 4923.00000 | 55.0620 | 271305.1800 | 4927.27002 2014-01-17 01:18:00 | 4923.00000 | 4927.99000 | 4923.00000 | 4925.80000 | 5.5920 | 27542.7100 | 4925.38000 2014-01-17 01:19:00 | 4924.54000 | 4934.48000 | 4924.54000 | 4932.70000 | 77.0660 | 379900.8200 | 4929.54994 2014-01-17 01:20:00 | 4932.40000 | 4934.99000 | 4932.33000 | 4934.99000 | 7.2860 | 35943.3600 | 4933.20999 2014-01-17 01:21:00 | 4934.99000 | 4951.56000 | 4933.21000 | 4935.00000 | 35.7390 | 176510.2500 | 4938.86999 2014-01-17 01:22:00 | 4937.00000 | 4949.55000 | 4937.00000 | 4945.00000 | 51.7090 | 255602.9900 | 4943.09999 2014-01-17 01:23:00 | 4945.00000 | 4953.68000 | 4945.00000 | 4948.00000 | 52.6330 | 260560.7800 | 4950.52003 2014-01-17 01:24:00 | 4945.00000 | 4946.00000 | 4942.00000 | 4942.00000 | 5.9100 | 29222.0700 | 4944.51000 2014-01-17 01:25:00 | 4942.00000 | 4945.00000 | 4942.00000 | 4942.00000 | 0.6350 | 3139.0000 | 4943.30000 2014-01-17 01:26:00 | 4945.00000 | 4945.37000 | 4943.00000 | 4943.00000 | 8.1990 | 40536.6700 | 4944.10000 2014-01-17 01:27:00 | 4944.91000 | 4948.00000 | 4944.12000 | 4948.00000 | 5.6220 | 27804.3900 | 4945.64000 2014-01-17 01:28:00 | 4947.90000 | 4948.00000 | 4944.00000 | 4944.00000 | 9.8110 | 48532.0000 | 4946.69000 2014-01-17 01:29:00 | 4944.00000 | 4944.00000 | 4941.20000 | 4943.00000 | 6.3960 | 31607.3600 | 4941.73999 2014-01-17 01:30:00 | 4943.00000 | 4943.00000 | 4941.00000 | 4941.00000 | 5.9490 | 29400.5000 | 4942.09000 2014-01-17 01:31:00 | 4940.00000 | 4940.00000 | 4936.65000 | 4937.00000 | 14.6890 | 72524.7400 | 4937.35000 2014-01-17 01:32:00 | 4938.00000 | 4938.00000 | 4937.00000 | 4937.00000 | 1.7460 | 8620.5200 | 4937.30000 2014-01-17 01:33:00 | 4940.00000 | 4941.20000 | 4940.00000 | 4940.00000 | 2.4500 | 12104.2000 | 4940.49000 2014-01-17 01:34:00 | 4941.20000 | 4943.00000 | 4941.20000 | 4942.68000 | 2.0000 | 9884.1200 | 4942.06000 2014-01-17 01:35:00 | 4944.00000 | 4944.60000 | 4944.00000 | 4944.60000 | 0.7020 | 3470.7000 | 4944.01000 2014-01-17 01:36:00 | 4947.00000 | 4947.00000 | 4945.00000 | 4945.00000 | 1.0160 | 5025.3000 | 4946.16000 2014-01-17 01:37:00 | 4945.00000 | 4945.00000 | 4945.00000 | 4945.00000 | 0.4160 | 2057.1200 | 4945.00000 2014-01-17 01:38:00 | 4945.00000 | 4947.94000 | 4944.57000 | 4946.57000 | 16.1150 | 79710.1900 | 4946.34002 2014-01-17 01:39:00 | 4944.57000 | 4948.00000 | 4944.57000 | 4948.00000 | 4.6360 | 22928.5400 | 4945.76000 2014-01-17 01:40:00 | 4948.00000 | 4948.00000 | 4948.00000 | 4948.00000 | 4.6000 | 22760.8000 | 4948.00000 2014-01-17 01:41:00 | 4946.00000 | 4950.00000 | 4946.00000 | 4948.00000 | 4.2920 | 21238.9500 | 4948.50000 2014-01-17 01:42:00 | 4948.00000 | 4949.00000 | 4945.00000 | 4949.00000 | 15.2500 | 75426.3700 | 4945.99000 2014-01-17 01:43:00 | 4948.00000 | 4955.33000 | 4946.12000 | 4955.33000 | 34.6010 | 171330.5400 | 4951.61001 2014-01-17 01:44:00 | 4952.32000 | 4960.00000 | 4951.35000 | 4951.49000 | 15.9640 | 79059.2900 | 4952.35001 2014-01-17 01:45:00 | 4954.81000 | 4955.00000 | 4951.01000 | 4954.14000 | 27.6520 | 136967.6400 | 4953.26001 2014-01-17 01:46:00 | 4951.82000 | 4953.85000 | 4948.00000 | 4953.00000 | 30.3580 | 150326.0100 | 4951.77999 2014-01-17 01:47:00 | 4953.00000 | 4955.00000 | 4949.43000 | 4954.00000 | 20.0330 | 99202.7900 | 4951.97001 2014-01-17 01:48:00 | 4953.00000 | 4953.00000 | 4949.16000 | 4952.00000 | 11.9570 | 59185.0800 | 4949.82999 2014-01-17 01:49:00 | 4950.00000 | 4952.85000 | 4950.00000 | 4950.00000 | 4.2470 | 21027.7900 | 4951.21000 2014-01-17 01:50:00 | 4952.00000 | 4952.80000 | 4952.00000 | 4952.80000 | 1.3330 | 6601.0600 | 4952.04000 2014-01-17 01:51:00 | 4952.80000 | 4958.00000 | 4952.80000 | 4958.00000 | 14.2000 | 70332.6800 | 4953.01000 2014-01-17 01:52:00 | 4958.00000 | 4960.60000 | 4953.12000 | 4960.00000 | 36.7750 | 182285.0000 | 4956.75996 2014-01-17 01:53:00 | 4961.00000 | 4969.00000 | 4961.00000 | 4969.00000 | 26.0950 | 129562.4100 | 4965.02997 2014-01-17 01:54:00 | 4968.00000 | 4968.00000 | 4961.00000 | 4961.51000 | 23.1850 | 115072.3400 | 4963.21998 2014-01-17 01:55:00 | 4959.65000 | 4961.51000 | 4955.00000 | 4958.17000 | 37.6780 | 186871.3100 | 4959.68998 2014-01-17 01:56:00 | 4957.00000 | 4964.91000 | 4956.97000 | 4957.03000 | 12.7240 | 63107.6900 | 4959.74001 2014-01-17 01:57:00 | 4958.00000 | 4961.99000 | 4958.00000 | 4958.00000 | 2.9130 | 14450.1900 | 4960.59000 2014-01-17 01:58:00 | 4959.00000 | 4960.80000 | 4957.10000 | 4960.80000 | 6.9780 | 34596.8400 | 4957.99000 2014-01-17 01:59:00 | 4961.00000 | 4968.00000 | 4961.00000 | 4964.36000 | 27.8100 | 138063.9500 | 4964.54000 2014-01-17 02:00:00 | 4965.00000 | 4968.00000 | 4959.00000 | 4959.00000 | 6.9260 | 34359.6900 | 4960.96999 2014-01-17 02:01:00 | 4957.99000 | 4957.99000 | 4950.00000 | 4950.00000 | 22.6410 | 112170.1300 | 4954.29000 2014-01-17 02:02:00 | 4944.00000 | 4956.00000 | 4944.00000 | 4956.00000 | 18.6750 | 92420.7800 | 4948.89998 2014-01-17 02:03:00 | 4954.64000 | 4955.00000 | 4950.00000 | 4951.00000 | 32.7510 | 162185.6400 | 4952.08001 2014-01-17 02:04:00 | 4955.00000 | 4955.00000 | 4944.00000 | 4944.00000 | 81.6810 | 404578.4200 | 4953.15002 2014-01-17 02:05:00 | 4944.93000 | 4949.88000 | 4941.18000 | 4944.00000 | 77.3900 | 382698.1000 | 4945.06000 2014-01-17 02:06:00 | 4942.59000 | 4948.00000 | 4936.00000 | 4941.00000 | 26.2720 | 129833.4100 | 4941.89001 2014-01-17 02:07:00 | 4947.99000 | 4947.99000 | 4940.00000 | 4944.44000 | 59.4950 | 294122.8800 | 4943.65994 2014-01-17 02:08:00 | 4943.00000 | 4946.90000 | 4941.00000 | 4946.90000 | 47.7680 | 236165.5700 | 4944.00998 2014-01-17 02:09:00 | 4944.40000 | 4944.63000 | 4942.12000 | 4943.00000 | 1.8180 | 8987.7000 | 4943.73000 2014-01-17 02:10:00 | 4942.60000 | 4946.90000 | 4941.87000 | 4946.90000 | 18.3810 | 90892.1000 | 4944.89000 2014-01-17 02:11:00 | 4946.90000 | 4953.48000 | 4943.10000 | 4951.13000 | 19.7260 | 97572.3900 | 4946.37998 2014-01-17 02:12:00 | 4950.00000 | 4950.00000 | 4942.29000 | 4949.93000 | 42.1190 | 208285.8000 | 4945.16999 2014-01-17 02:13:00 | 4944.92000 | 4954.50000 | 4944.92000 | 4954.50000 | 40.9170 | 202558.9200 | 4950.47998 2014-01-17 02:14:00 | 4952.85000 | 4954.48000 | 4942.60000 | 4947.22000 | 56.0200 | 277140.3100 | 4947.17000 2014-01-17 02:15:00 | 4950.00000 | 4954.50000 | 4946.00000 | 4946.00000 | 47.8680 | 236968.3200 | 4950.44998 2014-01-17 02:16:00 | 4946.00000 | 4953.00000 | 4946.00000 | 4947.75000 | 21.0780 | 104301.7700 | 4948.36999 2014-01-17 02:17:00 | 4950.00000 | 4953.00000 | 4945.28000 | 4950.00000 | 11.7090 | 57930.5500 | 4947.52000 2014-01-17 02:18:00 | 4952.00000 | 4954.00000 | 4952.00000 | 4954.00000 | 2.7440 | 13592.2900 | 4953.46000 2014-01-17 02:19:00 | 4954.00000 | 4955.00000 | 4954.00000 | 4955.00000 | 6.9140 | 34257.5100 | 4954.80001 2014-01-17 02:20:00 | 4955.00000 | 4955.00000 | 4954.99000 | 4955.00000 | 3.0970 | 15345.6300 | 4955.00000 2014-01-17 02:21:00 | 4953.10000 | 4953.10000 | 4949.11000 | 4949.71000 | 1.3470 | 6668.1500 | 4950.37000 2014-01-17 02:22:00 | 4944.46000 | 4947.61000 | 4944.38000 | 4946.80000 | 21.1170 | 104431.8300 | 4945.38999 2014-01-17 02:23:00 | 4946.20000 | 4949.00000 | 4943.40000 | 4949.00000 | 16.6070 | 82124.4500 | 4945.16999 2014-01-17 02:24:00 | 4950.00000 | 4951.67000 | 4946.11000 | 4949.12000 | 50.5170 | 250012.2500 | 4949.06997 2014-01-17 02:25:00 | 4949.22000 | 4955.00000 | 4948.40000 | 4950.00000 | 26.1430 | 129461.7900 | 4952.06002 2014-01-17 02:26:00 | 4951.00000 | 4954.55000 | 4948.01000 | 4954.00000 | 41.5300 | 205688.2600 | 4952.76000 2014-01-17 02:27:00 | 4953.90000 | 4954.00000 | 4953.90000 | 4954.00000 | 35.2780 | 174767.0400 | 4953.99999 2014-01-17 02:28:00 | 4954.00000 | 4954.00000 | 4946.58000 | 4954.00000 | 41.8240 | 207112.5000 | 4952.00003 2014-01-17 02:29:00 | 4949.07000 | 4953.28000 | 4940.01000 | 4950.00000 | 26.6280 | 131774.7200 | 4948.72999 2014-01-17 02:30:00 | 4950.00000 | 4953.98000 | 4944.27000 | 4948.58000 | 30.4600 | 150700.7000 | 4947.50000 2014-01-17 02:31:00 | 4946.52000 | 4949.83000 | 4945.26000 | 4948.71000 | 56.5470 | 279742.1900 | 4947.06997 2014-01-17 02:32:00 | 4950.00000 | 4953.98000 | 4946.10000 | 4952.00000 | 36.8510 | 182332.6600 | 4947.83001 2014-01-17 02:33:00 | 4947.80000 | 4951.40000 | 4946.62000 | 4949.13000 | 10.3330 | 51137.4100 | 4948.94001 2014-01-17 02:34:00 | 4948.97000 | 4951.90000 | 4946.04000 | 4946.10000 | 43.6070 | 215792.7400 | 4948.57997 2014-01-17 02:35:00 | 4947.82000 | 4950.91000 | 4944.10000 | 4944.10000 | 15.7590 | 77952.9800 | 4946.57000 2014-01-17 02:36:00 | 4943.00000 | 4943.00000 | 4932.00000 | 4932.00000 | 13.4170 | 66269.3100 | 4939.19999 2014-01-17 02:37:00 | 4942.00000 | 4944.00000 | 4933.00000 | 4942.21000 | 26.6080 | 131409.2700 | 4938.70999 2014-01-17 02:38:00 | 4940.92000 | 4946.00000 | 4936.00000 | 4946.00000 | 31.6520 | 156338.2800 | 4939.29001 2014-01-17 02:39:00 | 4943.25000 | 4946.00000 | 4933.95000 | 4942.00000 | 101.2411 | 500320.3600 | 4941.87002 2014-01-17 02:40:00 | 4940.60000 | 4943.05000 | 4936.00000 | 4936.00000 | 60.6691 | 299610.4800 | 4938.43999 2014-01-17 02:41:00 | 4936.10000 | 4940.00000 | 4936.10000 | 4936.84000 | 20.2780 | 100127.7000 | 4937.74999 2014-01-17 02:42:00 | 4936.10000 | 4939.62000 | 4935.55000 | 4935.55000 | 16.7290 | 82591.1400 | 4937.00000 2014-01-17 02:43:00 | 4936.00000 | 4936.00000 | 4935.00000 | 4935.00000 | 13.4900 | 66573.5200 | 4935.03000 2014-01-17 02:44:00 | 4934.80000 | 4935.00000 | 4932.00000 | 4935.00000 | 28.9200 | 142717.8500 | 4934.92000 2014-01-17 02:45:00 | 4935.00000 | 4935.00000 | 4931.00000 | 4932.84000 | 56.2090 | 277274.3100 | 4932.91999 2014-01-17 02:46:00 | 4935.00000 | 4935.00000 | 4928.00000 | 4928.00000 | 11.4030 | 56260.9500 | 4933.87001 2014-01-17 02:47:00 | 4929.95000 | 4930.00000 | 4925.00000 | 4927.77000 | 53.4250 | 263262.0600 | 4927.68995 2014-01-17 02:48:00 | 4926.81000 | 4929.90000 | 4916.31000 | 4917.00000 | 29.8380 | 146901.0400 | 4923.28999 2014-01-17 02:49:00 | 4927.00000 | 4929.90000 | 4920.00000 | 4929.90000 | 60.6360 | 298574.3100 | 4924.03995 2014-01-17 02:50:00 | 4925.32000 | 4929.90000 | 4920.00000 | 4925.13000 | 34.9080 | 171979.6200 | 4926.64999 2014-01-17 02:51:00 | 4929.00000 | 4934.91000 | 4925.02000 | 4934.00000 | 46.2410 | 227932.6300 | 4929.23001 2014-01-17 02:52:00 | 4927.10000 | 4934.98000 | 4927.10000 | 4933.44000 | 9.4450 | 46585.5300 | 4932.28999 2014-01-17 02:53:00 | 4934.32000 | 4935.00000 | 4930.00000 | 4930.00000 | 50.7910 | 250532.2000 | 4932.61001 2014-01-17 02:54:00 | 4926.71000 | 4933.82000 | 4925.41000 | 4926.87000 | 116.1890 | 572670.0200 | 4928.77998 2014-01-17 02:55:00 | 4929.00000 | 4930.00000 | 4925.22000 | 4928.80000 | 45.2120 | 222761.2000 | 4927.04002 2014-01-17 02:56:00 | 4927.43000 | 4932.73000 | 4926.60000 | 4932.73000 | 71.2709 | 351323.6600 | 4929.41001 2014-01-17 02:57:00 | 4932.18000 | 4934.99000 | 4928.24000 | 4931.63000 | 122.3139 | 603232.5300 | 4931.84010 2014-01-17 02:58:00 | 4933.96000 | 4936.22000 | 4931.81000 | 4935.62000 | 49.2820 | 243190.4900 | 4934.67002 2014-01-17 02:59:00 | 4936.66000 | 4939.00000 | 4935.00000 | 4939.00000 | 66.5370 | 328470.4200 | 4936.65996 2014-01-17 03:00:00 | 4927.20000 | 4937.02000 | 4927.20000 | 4935.95000 | 45.4360 | 224139.3900 | 4933.07996 2014-01-17 03:01:00 | 4932.21000 | 4936.00000 | 4931.13000 | 4936.00000 | 42.2510 | 208471.8800 | 4934.13001 2014-01-17 03:02:00 | 4934.00000 | 4935.81000 | 4926.13000 | 4935.81000 | 76.4830 | 377264.5900 | 4932.66005 2014-01-17 03:03:00 | 4936.00000 | 4939.00000 | 4933.67000 | 4938.00000 | 10.0330 | 49531.9000 | 4936.90001 2014-01-17 03:04:00 | 4938.00000 | 4940.00000 | 4935.00000 | 4938.40000 | 6.0510 | 29885.2900 | 4938.90000 2014-01-17 03:05:00 | 4936.10000 | 4939.59000 | 4932.89000 | 4936.55000 | 53.6700 | 264969.6300 | 4937.02000 2014-01-17 03:06:00 | 4935.03000 | 4939.57000 | 4932.11000 | 4936.66000 | 51.9810 | 256515.4400 | 4934.79001 2014-01-17 03:07:00 | 4932.11000 | 4937.90000 | 4930.11000 | 4930.60000 | 40.5770 | 200160.1300 | 4932.84998 2014-01-17 03:08:00 | 4933.22000 | 4934.84000 | 4928.50000 | 4934.84000 | 51.3140 | 253084.2200 | 4932.07004 2014-01-17 03:09:00 | 4933.44000 | 4933.44000 | 4925.00000 | 4925.23000 | 68.4670 | 337491.0500 | 4929.24996 2014-01-17 03:10:00 | 4920.00000 | 4938.00000 | 4918.35000 | 4928.80000 | 74.3050 | 365970.6400 | 4925.24992 2014-01-17 03:11:00 | 4923.13000 | 4932.64000 | 4919.08000 | 4923.54000 | 48.7370 | 240092.9600 | 4926.29997 2014-01-17 03:12:00 | 4922.00000 | 4930.62000 | 4916.00000 | 4927.05000 | 22.7240 | 111819.3800 | 4920.76002 2014-01-17 03:13:00 | 4918.00000 | 4920.00000 | 4915.02000 | 4915.62000 | 16.6490 | 81843.9800 | 4915.85000 2014-01-17 03:14:00 | 4915.97000 | 4919.00000 | 4915.17000 | 4919.00000 | 51.1740 | 251636.9100 | 4917.28004 2014-01-17 03:15:00 | 4917.00000 | 4919.00000 | 4916.20000 | 4916.20000 | 13.8570 | 68127.4100 | 4916.45999 2014-01-17 03:16:00 | 4918.60000 | 4920.00000 | 4916.50000 | 4917.89000 | 36.9360 | 181658.4200 | 4918.18997 2014-01-17 03:17:00 | 4916.50000 | 4916.50000 | 4911.00000 | 4911.00000 | 6.0730 | 29839.4800 | 4913.47000 2014-01-17 03:18:00 | 4911.00000 | 4912.00000 | 4910.00000 | 4912.00000 | 14.2570 | 70019.9200 | 4911.26999 2014-01-17 03:19:00 | 4910.00000 | 4910.01000 | 4903.99000 | 4905.00000 | 38.6940 | 189898.2600 | 4907.69003 2014-01-17 03:20:00 | 4905.10000 | 4910.00000 | 4905.00000 | 4908.65000 | 57.5660 | 282552.7700 | 4908.32995 2014-01-17 03:21:00 | 4908.95000 | 4912.00000 | 4906.04000 | 4912.00000 | 10.6920 | 52484.2700 | 4908.74000 2014-01-17 03:22:00 | 4912.00000 | 4925.00000 | 4912.00000 | 4912.74000 | 28.1260 | 138207.7300 | 4913.87998 2014-01-17 03:23:00 | 4913.00000 | 4918.97000 | 4910.20000 | 4911.00000 | 53.9250 | 265044.7900 | 4915.05995 2014-01-17 03:24:00 | 4912.00000 | 4918.00000 | 4912.00000 | 4915.50000 | 48.8280 | 239990.7400 | 4915.01998 2014-01-17 03:25:00 | 4913.00000 | 4916.37000 | 4912.00000 | 4913.00000 | 45.4450 | 223339.6700 | 4914.49995 2014-01-17 03:26:00 | 4913.00000 | 4917.00000 | 4912.00000 | 4913.00000 | 40.0170 | 196645.3500 | 4914.04998 2014-01-17 03:27:00 | 4913.00000 | 4917.00000 | 4910.00000 | 4910.00000 | 7.5940 | 37292.9100 | 4910.84001 2014-01-17 03:28:00 | 4910.00000 | 4910.00000 | 4902.00000 | 4902.00000 | 53.8970 | 264466.6100 | 4906.88997 2014-01-17 03:29:00 | 4901.50000 | 4901.60000 | 4898.99000 | 4898.99000 | 54.2620 | 265882.3600 | 4899.97002 2014-01-17 03:30:00 | 4896.49000 | 4898.00000 | 4890.10000 | 4894.15000 | 50.4300 | 246747.1600 | 4892.86000 2014-01-17 03:31:00 | 4896.89000 | 4896.89000 | 4891.00000 | 4892.00000 | 41.5750 | 203488.8900 | 4894.49996 2014-01-17 03:32:00 | 4894.00000 | 4894.00000 | 4893.00000 | 4894.00000 | 1.1460 | 5608.3500 | 4893.85000 2014-01-17 03:33:00 | 4894.00000 | 4894.00000 | 4888.89000 | 4890.00000 | 53.4660 | 261477.0300 | 4890.52996 2014-01-17 03:34:00 | 4894.00000 | 4897.43000 | 4893.00000 | 4895.85000 | 5.1170 | 25049.0000 | 4895.25000 2014-01-17 03:35:00 | 4898.00000 | 4898.00000 | 4897.00000 | 4897.00000 | 4.4830 | 21956.2500 | 4897.67000 2014-01-17 03:36:00 | 4897.00000 | 4898.00000 | 4889.40000 | 4890.87000 | 41.8920 | 204953.5100 | 4892.43002 2014-01-17 03:37:00 | 4893.53000 | 4896.55000 | 4889.00000 | 4889.00000 | 69.5429 | 340231.8900 | 4892.40004 2014-01-17 03:38:00 | 4888.88000 | 4899.00000 | 4885.00000 | 4889.00000 | 22.4580 | 109787.5600 | 4888.56999 2014-01-17 03:39:00 | 4889.00000 | 4889.89000 | 4885.07000 | 4887.70000 | 79.4139 | 388167.3800 | 4887.90006 2014-01-17 03:40:00 | 4889.00000 | 4889.89000 | 4884.00000 | 4884.00000 | 19.9820 | 97643.6700 | 4886.58001 2014-01-17 03:41:00 | 4881.10000 | 4884.00000 | 4875.00000 | 4882.00000 | 39.2470 | 191535.3000 | 4880.24998 2014-01-17 03:42:00 | 4882.29000 | 4884.17000 | 4879.72000 | 4884.17000 | 37.8430 | 184751.6100 | 4882.06002 2014-01-17 03:43:00 | 4883.00000 | 4886.27000 | 4882.00000 | 4882.00000 | 21.6860 | 105904.1300 | 4883.52998 2014-01-17 03:44:00 | 4886.01000 | 4886.50000 | 4876.00000 | 4876.00000 | 39.2650 | 191652.4000 | 4880.99996 2014-01-17 03:45:00 | 4880.00000 | 4880.00000 | 4874.00000 | 4879.90000 | 45.4460 | 221652.7000 | 4877.27996 2014-01-17 03:46:00 | 4870.10000 | 4870.10000 | 4867.00000 | 4869.00000 | 15.8540 | 77196.5400 | 4869.22001 2014-01-17 03:47:00 | 4868.00000 | 4869.00000 | 4866.50000 | 4869.00000 | 25.3070 | 123213.1300 | 4868.73998 2014-01-17 03:48:00 | 4869.00000 | 4873.00000 | 4868.00000 | 4870.00000 | 17.4560 | 85002.1600 | 4869.50999 2014-01-17 03:49:00 | 4870.00000 | 4875.00000 | 4868.99000 | 4870.00000 | 19.0000 | 92536.8600 | 4870.36000 2014-01-17 03:50:00 | 4870.00000 | 4878.00000 | 4870.00000 | 4871.00000 | 59.6880 | 290779.1700 | 4871.64998 2014-01-17 03:51:00 | 4877.00000 | 4878.00000 | 4872.00000 | 4874.27000 | 80.6320 | 393114.9300 | 4875.42003 2014-01-17 03:52:00 | 4875.07000 | 4877.00000 | 4870.00000 | 4873.00000 | 70.9221 | 345650.7100 | 4873.67003 2014-01-17 03:53:00 | 4875.40000 | 4878.00000 | 4870.00000 | 4873.77000 | 70.0201 | 341377.8600 | 4875.43000 2014-01-17 03:54:00 | 4876.26000 | 4877.00000 | 4871.00000 | 4875.00000 | 78.1479 | 380902.4200 | 4874.11997 2014-01-17 03:55:00 | 4875.00000 | 4876.00000 | 4871.00000 | 4875.00000 | 16.4180 | 80023.9000 | 4874.15999 2014-01-17 03:56:00 | 4872.00000 | 4876.00000 | 4871.00000 | 4875.00000 | 63.5191 | 309543.5800 | 4873.23999 2014-01-17 03:57:00 | 4872.30000 | 4876.80000 | 4872.30000 | 4876.80000 | 23.5180 | 114652.3500 | 4875.08999 2014-01-17 03:58:00 | 4876.80000 | 4876.80000 | 4872.30000 | 4874.63000 | 99.5099 | 485090.8700 | 4874.80000 2014-01-17 03:59:00 | 4874.00000 | 4874.00000 | 4872.30000 | 4873.10000 | 12.1640 | 59276.4900 | 4873.11001 2014-01-17 04:00:00 | 4875.00000 | 4875.00000 | 4870.00000 | 4870.00000 | 23.1660 | 112865.7700 | 4872.03998 2014-01-17 04:01:00 | 4870.00000 | 4871.00000 | 4868.99000 | 4868.99000 | 4.0610 | 19777.9000 | 4870.20000 2014-01-17 04:02:00 | 4868.99000 | 4871.00000 | 4866.17000 | 4866.17000 | 10.5480 | 51368.7300 | 4870.00000 2014-01-17 04:03:00 | 4866.00000 | 4868.79000 | 4866.00000 | 4866.01000 | 12.0910 | 58838.9500 | 4866.34000 2014-01-17 04:04:00 | 4866.01000 | 4866.02000 | 4855.00000 | 4865.90000 | 65.2030 | 316964.6300 | 4861.20004 2014-01-17 04:05:00 | 4857.50000 | 4860.00000 | 4850.00000 | 4851.00000 | 42.2010 | 204761.8300 | 4852.06001 2014-01-17 04:06:00 | 4854.00000 | 4854.00000 | 4849.00000 | 4849.00000 | 23.3620 | 113316.1200 | 4850.45001 2014-01-17 04:07:00 | 4848.99000 | 4848.99000 | 4840.00000 | 4843.00000 | 21.6630 | 104949.9400 | 4844.66001 2014-01-17 04:08:00 | 4843.01000 | 4848.00000 | 4840.01000 | 4848.00000 | 36.3310 | 176041.9500 | 4845.50001 2014-01-17 04:09:00 | 4843.00000 | 4846.00000 | 4840.01000 | 4840.01000 | 19.8590 | 96152.8900 | 4841.78000 2014-01-17 04:10:00 | 4840.01000 | 4845.00000 | 4830.00000 | 4831.00000 | 55.6930 | 269339.0800 | 4836.14003 2014-01-17 04:11:00 | 4835.00000 | 4836.00000 | 4831.00000 | 4831.00000 | 14.3340 | 69267.0400 | 4832.36001 2014-01-17 04:12:00 | 4831.00000 | 4840.00000 | 4829.11000 | 4830.00000 | 45.5020 | 219876.5800 | 4832.24002 2014-01-17 04:13:00 | 4836.00000 | 4843.49000 | 4836.00000 | 4840.00000 | 16.2070 | 78484.8300 | 4842.64999 2014-01-17 04:14:00 | 4840.00000 | 4842.00000 | 4840.00000 | 4842.00000 | 4.3930 | 21263.6900 | 4840.36000 2014-01-17 04:15:00 | 4845.00000 | 4848.00000 | 4845.00000 | 4848.00000 | 22.2220 | 107671.6100 | 4845.27001 2014-01-17 04:16:00 | 4849.00000 | 4860.00000 | 4848.00000 | 4850.00000 | 14.6800 | 71216.3000 | 4851.25000 2014-01-17 04:17:00 | 4850.10000 | 4853.30000 | 4842.00000 | 4842.30000 | 22.6060 | 109581.3200 | 4847.43998 2014-01-17 04:18:00 | 4850.00000 | 4852.10000 | 4843.25000 | 4851.00000 | 52.9810 | 256860.1800 | 4848.16001 2014-01-17 04:19:00 | 4851.00000 | 4851.00000 | 4845.10000 | 4845.10000 | 23.5170 | 113974.5400 | 4846.46999 2014-01-17 04:20:00 | 4845.10000 | 4850.00000 | 4840.00000 | 4840.00000 | 30.4640 | 147473.7700 | 4840.92003 2014-01-17 04:21:00 | 4840.00000 | 4846.52000 | 4840.00000 | 4840.00000 | 53.7900 | 260512.9400 | 4843.15000 2014-01-17 04:22:00 | 4840.00000 | 4844.00000 | 4840.00000 | 4840.00000 | 5.3920 | 26097.5700 | 4840.05000 2014-01-17 04:23:00 | 4840.00000 | 4843.40000 | 4840.00000 | 4840.00000 | 12.4830 | 60425.1300 | 4840.59001 2014-01-17 04:24:00 | 4840.00000 | 4840.00000 | 4836.26000 | 4837.00000 | 20.9520 | 101353.6300 | 4837.42001 2014-01-17 04:25:00 | 4840.00000 | 4840.00000 | 4830.01000 | 4830.01000 | 53.2390 | 257324.7100 | 4833.38999 2014-01-17 04:26:00 | 4834.00000 | 4835.00000 | 4830.00000 | 4830.00000 | 66.3201 | 320388.9000 | 4830.95000 2014-01-17 04:27:00 | 4829.00000 | 4830.00000 | 4821.00000 | 4821.00000 | 41.0950 | 198306.4600 | 4825.55996 2014-01-17 04:28:00 | 4821.00000 | 4829.00000 | 4821.00000 | 4824.00000 | 17.5640 | 84776.0700 | 4826.69001 2014-01-17 04:29:00 | 4824.00000 | 4829.60000 | 4824.00000 | 4828.00000 | 32.4730 | 156714.3900 | 4825.99002 2014-01-17 04:30:00 | 4828.60000 | 4838.00000 | 4819.46000 | 4819.46000 | 42.9880 | 207570.7600 | 4828.56998 2014-01-17 04:31:00 | 4817.00000 | 4819.00000 | 4811.10000 | 4811.10000 | 21.0690 | 101439.4000 | 4814.63000 2014-01-17 04:32:00 | 4811.11000 | 4811.11000 | 4801.10000 | 4808.98000 | 27.5130 | 132263.5500 | 4807.31002 2014-01-17 04:33:00 | 4808.98000 | 4808.98000 | 4800.00000 | 4800.00000 | 64.6450 | 310336.9300 | 4800.62993 2014-01-17 04:34:00 | 4800.00000 | 4804.00000 | 4799.96000 | 4804.00000 | 88.8719 | 426626.2300 | 4800.46004 2014-01-17 04:35:00 | 4803.00000 | 4819.00000 | 4803.00000 | 4819.00000 | 25.1990 | 121286.0600 | 4813.12999 2014-01-17 04:36:00 | 4815.10000 | 4818.60000 | 4811.09000 | 4813.30000 | 26.0860 | 125578.7800 | 4814.02998 2014-01-17 04:37:00 | 4816.90000 | 4817.50000 | 4813.00000 | 4815.34000 | 12.1750 | 58620.2700 | 4814.80999 2014-01-17 04:38:00 | 4817.40000 | 4817.40000 | 4812.00000 | 4815.00000 | 15.8830 | 76464.9200 | 4814.26001 2014-01-17 04:39:00 | 4815.00000 | 4818.96000 | 4813.10000 | 4818.96000 | 4.9800 | 23980.3500 | 4815.33000 2014-01-17 04:40:00 | 4820.00000 | 4830.00000 | 4820.00000 | 4822.95000 | 36.1890 | 174681.9900 | 4826.93999 2014-01-17 04:41:00 | 4823.10000 | 4830.00000 | 4822.00000 | 4822.00000 | 36.9840 | 178489.7400 | 4826.13003 2014-01-17 04:42:00 | 4823.10000 | 4830.00000 | 4823.00000 | 4828.42000 | 43.9120 | 211967.0800 | 4827.09002 2014-01-17 04:43:00 | 4829.10000 | 4836.10000 | 4829.10000 | 4835.61000 | 6.7230 | 32485.6100 | 4832.01000 2014-01-17 04:44:00 | 4835.62000 | 4840.10000 | 4825.00000 | 4825.00000 | 20.8430 | 100806.5400 | 4836.47001 2014-01-17 04:45:00 | 4826.73000 | 4833.68000 | 4825.00000 | 4833.13000 | 22.8250 | 110228.0700 | 4829.26998 2014-01-17 04:46:00 | 4831.22000 | 4833.99000 | 4831.22000 | 4832.00000 | 3.0240 | 14612.6800 | 4832.23000 2014-01-17 04:47:00 | 4833.99000 | 4835.00000 | 4833.99000 | 4835.00000 | 4.1280 | 19958.3000 | 4834.86000 2014-01-17 04:48:00 | 4835.00000 | 4851.44000 | 4834.50000 | 4851.00000 | 22.5510 | 109224.1000 | 4843.43000 2014-01-17 04:49:00 | 4851.44000 | 4858.00000 | 4851.00000 | 4853.00000 | 23.4630 | 113871.1600 | 4853.22001 2014-01-17 04:50:00 | 4857.00000 | 4863.00000 | 4851.58000 | 4863.00000 | 42.0840 | 204417.6100 | 4857.37003 2014-01-17 04:51:00 | 4863.00000 | 4879.00000 | 4862.50000 | 4879.00000 | 43.9590 | 214284.0600 | 4874.62999 2014-01-17 04:52:00 | 4870.52000 | 4879.98000 | 4859.40000 | 4864.85000 | 64.0630 | 312132.8200 | 4872.28004 2014-01-17 04:53:00 | 4864.85000 | 4869.85000 | 4851.00000 | 4852.00000 | 31.6300 | 153580.4500 | 4855.53000 2014-01-17 04:54:00 | 4875.00000 | 4875.00000 | 4852.00000 | 4855.00000 | 22.4290 | 108940.1400 | 4857.11000 2014-01-17 04:55:00 | 4854.00000 | 4868.00000 | 4854.00000 | 4861.00000 | 32.0840 | 155976.0200 | 4861.49003 2014-01-17 04:56:00 | 4868.00000 | 4875.00000 | 4865.00000 | 4875.00000 | 22.6150 | 110183.3000 | 4872.12998 2014-01-17 04:57:00 | 4874.00000 | 4878.80000 | 4874.00000 | 4877.00000 | 28.2940 | 137966.2700 | 4876.17002 2014-01-17 04:58:00 | 4874.00000 | 4880.00000 | 4855.00000 | 4870.00000 | 51.7330 | 252248.5300 | 4875.97003 2014-01-17 04:59:00 | 4874.00000 | 4877.00000 | 4871.00000 | 4871.10000 | 46.7600 | 227888.4700 | 4873.58000 2014-01-17 05:00:00 | 4871.00000 | 4871.00000 | 4860.00000 | 4866.00000 | 63.9970 | 311454.0600 | 4866.69996 2014-01-17 05:01:00 | 4860.00000 | 4864.00000 | 4855.00000 | 4863.99000 | 23.3010 | 113257.3100 | 4860.62000 2014-01-17 05:02:00 | 4863.99000 | 4865.00000 | 4856.00000 | 4858.01000 | 41.8080 | 203235.5800 | 4861.15998 2014-01-17 05:03:00 | 4860.63000 | 4861.00000 | 4857.01000 | 4860.96000 | 8.6630 | 42093.4500 | 4858.99001 2014-01-17 05:04:00 | 4863.44000 | 4865.00000 | 4860.96000 | 4864.00000 | 34.6600 | 168507.6000 | 4861.73000 2014-01-17 05:05:00 | 4862.30000 | 4864.00000 | 4855.13000 | 4858.00000 | 8.9690 | 43582.8600 | 4859.28000 2014-01-17 05:06:00 | 4858.00000 | 4859.71000 | 4856.28000 | 4859.42000 | 13.8340 | 67204.9300 | 4857.95001 2014-01-17 05:07:00 | 4860.00000 | 4865.00000 | 4860.00000 | 4865.00000 | 9.8610 | 47958.2600 | 4863.43000 2014-01-17 05:08:00 | 4865.00000 | 4875.00000 | 4865.00000 | 4875.00000 | 30.0560 | 146352.7000 | 4869.32998 2014-01-17 05:09:00 | 4870.00000 | 4871.00000 | 4862.00000 | 4866.00000 | 30.8920 | 150297.2100 | 4865.25001 2014-01-17 05:10:00 | 4862.00000 | 4867.00000 | 4862.00000 | 4867.00000 | 10.1400 | 49334.3400 | 4865.32000 2014-01-17 05:11:00 | 4867.00000 | 4869.99000 | 4857.00000 | 4859.00000 | 46.7790 | 227537.2000 | 4864.08999 2014-01-17 05:12:00 | 4856.00000 | 4864.98000 | 4853.00000 | 4858.15000 | 35.1060 | 170523.6800 | 4857.38997 2014-01-17 05:13:00 | 4856.00000 | 4858.00000 | 4853.00000 | 4855.99000 | 8.3080 | 40331.7100 | 4854.56000 2014-01-17 05:14:00 | 4855.99000 | 4855.99000 | 4840.00000 | 4840.00000 | 24.5300 | 118962.6200 | 4849.68000 2014-01-17 05:15:00 | 4840.03000 | 4849.27000 | 4840.00000 | 4848.98000 | 63.4910 | 307576.3000 | 4844.41001 2014-01-17 05:16:00 | 4844.30000 | 4859.42000 | 4841.00000 | 4846.18000 | 26.8450 | 130167.9800 | 4848.86997 2014-01-17 05:17:00 | 4854.33000 | 4864.18000 | 4851.00000 | 4852.00000 | 21.8520 | 106192.4500 | 4859.62001 2014-01-17 05:18:00 | 4860.00000 | 4860.00000 | 4855.47000 | 4858.00000 | 3.2360 | 15716.3500 | 4856.72000 2014-01-17 05:19:00 | 4859.00000 | 4861.20000 | 4857.20000 | 4860.00000 | 9.7080 | 47176.3900 | 4859.54000 2014-01-17 05:20:00 | 4860.00000 | 4869.50000 | 4860.00000 | 4864.72000 | 28.8190 | 140213.8900 | 4865.32999 2014-01-17 05:21:00 | 4868.79000 | 4869.90000 | 4864.72000 | 4866.00000 | 24.6770 | 120139.5000 | 4868.47998 2014-01-17 05:22:00 | 4866.29000 | 4868.00000 | 4861.20000 | 4861.50000 | 28.5170 | 138706.7500 | 4863.99998 2014-01-17 05:23:00 | 4865.96000 | 4867.00000 | 4862.00000 | 4867.00000 | 27.8450 | 135472.3700 | 4865.22997 2014-01-17 05:24:00 | 4863.50000 | 4866.52000 | 4850.01000 | 4850.02000 | 16.5820 | 80583.6100 | 4859.70001 2014-01-17 05:25:00 | 4850.02000 | 4857.76000 | 4850.00000 | 4851.00000 | 17.4820 | 84848.7500 | 4853.49001 2014-01-17 05:26:00 | 4850.59000 | 4856.87000 | 4850.00000 | 4850.00000 | 18.0430 | 87588.4600 | 4854.43001 2014-01-17 05:27:00 | 4850.00000 | 4854.83000 | 4846.08000 | 4853.00000 | 23.7810 | 115353.7400 | 4850.67000 2014-01-17 05:28:00 | 4848.11000 | 4853.00000 | 4848.11000 | 4850.03000 | 14.4410 | 70066.1900 | 4851.89000 2014-01-17 05:29:00 | 4850.10000 | 4860.00000 | 4850.03000 | 4854.37000 | 15.1000 | 73323.0100 | 4855.83000 2014-01-17 05:30:00 | 4850.10000 | 4859.00000 | 4850.10000 | 4851.01000 | 18.5430 | 90076.5700 | 4857.71001 2014-01-17 05:31:00 | 4852.00000 | 4858.00000 | 4852.00000 | 4852.20000 | 3.2330 | 15690.8200 | 4853.33000 2014-01-17 05:32:00 | 4857.65000 | 4858.00000 | 4852.00000 | 4852.00000 | 40.8900 | 198564.8500 | 4856.07000 2014-01-17 05:33:00 | 4851.74000 | 4855.96000 | 4851.10000 | 4851.10000 | 22.3600 | 108502.3400 | 4852.52000 2014-01-17 05:34:00 | 4852.40000 | 4854.95000 | 4850.76000 | 4852.00000 | 35.8130 | 173759.7900 | 4851.86002 2014-01-17 05:35:00 | 4852.00000 | 4852.00000 | 4852.00000 | 4852.00000 | 2.0000 | 9704.0000 | 4852.00000 2014-01-17 05:36:00 | 4850.04000 | 4850.05000 | 4850.03000 | 4850.05000 | 3.3610 | 16300.9900 | 4850.04000 2014-01-17 05:37:00 | 4851.00000 | 4851.00000 | 4840.00000 | 4847.00000 | 23.1350 | 112132.5200 | 4846.87998 2014-01-17 05:38:00 | 4850.00000 | 4850.00000 | 4841.11000 | 4845.19000 | 38.5270 | 186704.9600 | 4846.07998 2014-01-17 05:39:00 | 4846.73000 | 4847.71000 | 4843.00000 | 4843.00000 | 16.0620 | 77836.8600 | 4846.03001 2014-01-17 05:40:00 | 4843.78000 | 4849.96000 | 4840.00000 | 4840.63000 | 45.5090 | 220324.6700 | 4841.33999 2014-01-17 05:41:00 | 4840.01000 | 4849.06000 | 4835.77000 | 4840.00000 | 24.7410 | 119762.8600 | 4840.66001 2014-01-17 05:42:00 | 4840.11000 | 4846.90000 | 4840.00000 | 4840.01000 | 11.2730 | 54609.7700 | 4844.30001 2014-01-17 05:43:00 | 4840.01000 | 4844.75000 | 4840.00000 | 4840.00000 | 54.4980 | 263851.7000 | 4841.48998 2014-01-17 05:44:00 | 4840.00000 | 4847.71000 | 4840.00000 | 4840.00000 | 52.8450 | 255883.6000 | 4842.14995 2014-01-17 05:45:00 | 4840.00000 | 4844.81000 | 4840.00000 | 4840.00000 | 31.2400 | 151229.9200 | 4840.91000 2014-01-17 05:46:00 | 4840.01000 | 4847.96000 | 4835.00000 | 4835.00000 | 34.8870 | 168888.6500 | 4841.01998 2014-01-17 05:47:00 | 4835.00000 | 4835.00000 | 4830.00000 | 4830.04000 | 6.0210 | 29091.1200 | 4831.61000 2014-01-17 05:48:00 | 4836.98000 | 4840.00000 | 4836.00000 | 4840.00000 | 36.4520 | 176359.5500 | 4838.13002 2014-01-17 05:49:00 | 4836.02000 | 4844.89000 | 4836.00000 | 4841.09000 | 23.0140 | 111340.9600 | 4837.97002 2014-01-17 05:50:00 | 4841.55000 | 4843.21000 | 4837.81000 | 4842.00000 | 13.6200 | 65929.4200 | 4840.63000 2014-01-17 05:51:00 | 4841.00000 | 4845.71000 | 4841.00000 | 4845.71000 | 23.6060 | 114340.0800 | 4843.68998 2014-01-17 05:52:00 | 4845.99000 | 4847.20000 | 4840.18000 | 4846.60000 | 11.6020 | 56187.2500 | 4842.89000 2014-01-17 05:53:00 | 4847.96000 | 4849.95000 | 4844.80000 | 4845.30000 | 8.4800 | 41105.1500 | 4847.31000 2014-01-17 05:54:00 | 4842.00000 | 4845.94000 | 4842.00000 | 4843.52000 | 53.6300 | 259792.0700 | 4844.16000 2014-01-17 05:55:00 | 4846.00000 | 4848.01000 | 4846.00000 | 4848.00000 | 0.2230 | 1081.0900 | 4847.96000 2014-01-17 05:56:00 | 4843.51000 | 4843.51000 | 4833.60000 | 4839.88000 | 38.8430 | 187929.1900 | 4838.17002 2014-01-17 05:57:00 | 4841.00000 | 4846.22000 | 4834.16000 | 4845.77000 | 15.6560 | 75816.7800 | 4842.66999 2014-01-17 05:58:00 | 4843.20000 | 4848.00000 | 4830.03000 | 4848.00000 | 23.8910 | 115736.8000 | 4844.37000 2014-01-17 05:59:00 | 4845.73000 | 4847.11000 | 4831.05000 | 4839.32000 | 26.2550 | 127007.6400 | 4837.45997 2014-01-17 06:00:00 | 4837.76000 | 4842.73000 | 4834.08000 | 4836.03000 | 37.4950 | 181404.1200 | 4838.09004 2014-01-17 06:01:00 | 4842.98000 | 4842.98000 | 4836.01000 | 4838.10000 | 54.8960 | 265615.5800 | 4838.51996 2014-01-17 06:02:00 | 4837.71000 | 4844.26000 | 4837.71000 | 4844.26000 | 7.1480 | 34608.3400 | 4841.68000 2014-01-17 06:03:00 | 4841.42000 | 4845.61000 | 4838.10000 | 4843.38000 | 75.6729 | 366405.3900 | 4841.96005 2014-01-17 06:04:00 | 4840.00000 | 4845.95000 | 4840.00000 | 4843.65000 | 26.3830 | 127775.8200 | 4843.11002 2014-01-17 06:05:00 | 4840.50000 | 4844.63000 | 4840.50000 | 4841.00000 | 34.6740 | 167924.0400 | 4842.94003 2014-01-17 06:06:00 | 4841.00000 | 4845.00000 | 4841.00000 | 4845.00000 | 27.8250 | 134742.8500 | 4842.50997 2014-01-17 06:07:00 | 4844.99000 | 4845.00000 | 4842.01000 | 4842.01000 | 2.8170 | 13648.1800 | 4844.94000 2014-01-17 06:08:00 | 4842.01000 | 4845.00000 | 4842.00000 | 4845.00000 | 13.1280 | 63584.4800 | 4843.41999 2014-01-17 06:09:00 | 4842.01000 | 4842.10000 | 4842.00000 | 4842.00000 | 8.0530 | 38992.8100 | 4842.02000 2014-01-17 06:10:00 | 4843.50000 | 4843.50000 | 4843.50000 | 4843.50000 | 0.5700 | 2760.8000 | 4843.50000 2014-01-17 06:11:00 | 4843.50000 | 4847.88000 | 4842.01000 | 4847.88000 | 21.4740 | 104045.0400 | 4845.16002 2014-01-17 06:12:00 | 4847.88000 | 4852.56000 | 4845.61000 | 4850.00000 | 25.5480 | 123894.6100 | 4849.47999 2014-01-17 06:13:00 | 4849.60000 | 4849.60000 | 4842.00000 | 4845.80000 | 7.0420 | 34117.3300 | 4844.83000 2014-01-17 06:14:00 | 4846.00000 | 4850.00000 | 4846.00000 | 4850.00000 | 13.6080 | 65993.9400 | 4849.63999 2014-01-17 06:15:00 | 4850.00000 | 4868.00000 | 4849.00000 | 4868.00000 | 24.7800 | 120243.9200 | 4852.46000 2014-01-17 06:16:00 | 4868.00000 | 4868.00000 | 4856.40000 | 4864.84000 | 19.7210 | 95847.3200 | 4860.17000 2014-01-17 06:17:00 | 4860.00000 | 4860.00000 | 4850.00000 | 4855.50000 | 33.6270 | 163359.1800 | 4857.97998 2014-01-17 06:18:00 | 4856.00000 | 4864.97000 | 4855.50000 | 4855.50000 | 88.8370 | 431632.3300 | 4858.69995 2014-01-17 06:19:00 | 4855.49000 | 4864.00000 | 4855.00000 | 4860.76000 | 34.4520 | 167411.4200 | 4859.27001 2014-01-17 06:20:00 | 4860.00000 | 4868.00000 | 4860.00000 | 4861.60000 | 39.9840 | 194474.2700 | 4863.80003 2014-01-17 06:21:00 | 4861.60000 | 4865.00000 | 4860.88000 | 4862.60000 | 34.4280 | 167396.9100 | 4862.22999 2014-01-17 06:22:00 | 4862.00000 | 4864.00000 | 4861.99000 | 4862.00000 | 4.9620 | 24129.5700 | 4862.87000 2014-01-17 06:23:00 | 4862.40000 | 4865.00000 | 4861.99000 | 4864.99000 | 9.8820 | 48066.7800 | 4864.07000 2014-01-17 06:24:00 | 4864.99000 | 4872.00000 | 4863.50000 | 4867.60000 | 46.3020 | 225317.3800 | 4866.26002 2014-01-17 06:25:00 | 4868.80000 | 4871.00000 | 4867.00000 | 4870.00000 | 12.1890 | 59348.4200 | 4869.01000 2014-01-17 06:26:00 | 4868.00000 | 4868.80000 | 4864.10000 | 4864.10000 | 14.4400 | 70285.1400 | 4867.39000 2014-01-17 06:27:00 | 4864.10000 | 4869.77000 | 4864.00000 | 4865.00000 | 45.8380 | 223120.9400 | 4867.59998 2014-01-17 06:28:00 | 4865.00000 | 4869.66000 | 4864.96000 | 4869.00000 | 37.5290 | 182667.1000 | 4867.35999 2014-01-17 06:29:00 | 4867.40000 | 4867.40000 | 4864.96000 | 4866.00000 | 3.5010 | 17033.8200 | 4865.42000 2014-01-17 06:30:00 | . | . | . | . | . | . | . 2014-01-17 06:31:00 | 4864.96000 | 4864.96000 | 4864.96000 | 4864.96000 | 0.0800 | 389.2000 | 4864.96000 2014-01-17 06:32:00 | 4864.36000 | 4865.85000 | 4864.00000 | 4864.00000 | 1.9210 | 9346.1100 | 4865.23000 2014-01-17 06:33:00 | 4864.00000 | 4869.96000 | 4860.00000 | 4860.03000 | 30.7360 | 149553.8200 | 4865.74997 2014-01-17 06:34:00 | 4860.03000 | 4863.90000 | 4860.00000 | 4862.85000 | 24.2250 | 117781.6900 | 4861.98998 2014-01-17 06:35:00 | 4863.88000 | 4869.89000 | 4860.10000 | 4862.01000 | 41.0710 | 199784.3400 | 4864.37001 2014-01-17 06:36:00 | 4862.57000 | 4868.61000 | 4860.50000 | 4864.39000 | 20.0470 | 97516.1800 | 4864.37999 2014-01-17 06:37:00 | 4860.50000 | 4865.99000 | 4860.50000 | 4860.50000 | 44.1100 | 214549.9600 | 4863.98000 2014-01-17 06:38:00 | 4860.50000 | 4866.45000 | 4860.50000 | 4866.45000 | 28.9040 | 140554.2000 | 4862.79002 2014-01-17 06:39:00 | 4861.58000 | 4867.65000 | 4860.50000 | 4866.57000 | 105.0080 | 510759.9500 | 4864.00996 2014-01-17 06:40:00 | 4866.00000 | 4866.22000 | 4863.53000 | 4865.37000 | 8.3640 | 40691.8000 | 4865.11001 2014-01-17 06:41:00 | 4866.50000 | 4866.80000 | 4863.00000 | 4865.00000 | 58.1510 | 282916.8100 | 4865.21001 2014-01-17 06:42:00 | 4865.00000 | 4866.80000 | 4864.00000 | 4865.10000 | 2.5500 | 12406.8900 | 4865.45000 2014-01-17 06:43:00 | 4866.80000 | 4866.80000 | 4865.10000 | 4865.36000 | 6.1800 | 30069.4100 | 4865.60000 2014-01-17 06:44:00 | 4865.58000 | 4870.00000 | 4865.10000 | 4868.18000 | 13.9070 | 67695.4200 | 4867.71999 2014-01-17 06:45:00 | 4868.62000 | 4869.95000 | 4865.69000 | 4868.94000 | 20.4130 | 99388.7400 | 4868.89001 2014-01-17 06:46:00 | 4869.95000 | 4870.00000 | 4866.00000 | 4866.84000 | 4.0260 | 19597.0300 | 4867.62000 2014-01-17 06:47:00 | 4865.69000 | 4870.00000 | 4865.67000 | 4870.00000 | 14.0300 | 68291.1800 | 4867.51000 2014-01-17 06:48:00 | 4872.00000 | 4874.96000 | 4869.96000 | 4874.21000 | 7.6820 | 37436.6300 | 4873.29000 2014-01-17 06:49:00 | 4870.00000 | 4874.74000 | 4866.03000 | 4869.33000 | 72.9789 | 355378.9700 | 4869.60998 2014-01-17 06:50:00 | 4874.57000 | 4880.00000 | 4868.11000 | 4880.00000 | 73.1690 | 356743.4000 | 4875.60998 2014-01-17 06:51:00 | 4882.99000 | 4891.94000 | 4881.00000 | 4891.94000 | 18.7060 | 91374.4200 | 4884.76998 2014-01-17 06:52:00 | 4888.60000 | 4899.00000 | 4888.42000 | 4897.21000 | 39.7430 | 194544.2200 | 4895.06002 2014-01-17 06:53:00 | 4900.00000 | 4900.00000 | 4882.47000 | 4885.00000 | 71.1071 | 348006.5000 | 4894.11996 2014-01-17 06:54:00 | 4884.50000 | 4884.73000 | 4871.34000 | 4883.57000 | 56.5120 | 275781.2400 | 4880.05002 2014-01-17 06:55:00 | 4880.00000 | 4883.00000 | 4880.00000 | 4883.00000 | 2.0240 | 9878.8400 | 4880.85000 2014-01-17 06:56:00 | 4883.00000 | 4883.00000 | 4873.00000 | 4879.00000 | 27.5200 | 134247.8400 | 4878.19000 2014-01-17 06:57:00 | 4876.94000 | 4879.00000 | 4871.00000 | 4873.00000 | 19.5020 | 95071.8300 | 4874.98001 2014-01-17 06:58:00 | 4873.00000 | 4873.00000 | 4872.00000 | 4873.00000 | 57.0760 | 278128.3500 | 4872.94995 2014-01-17 06:59:00 | 4873.00000 | 4873.00000 | 4869.99000 | 4873.00000 | 25.6740 | 125081.9800 | 4871.93002 2014-01-17 07:00:00 | 4873.00000 | 4873.00000 | 4868.25000 | 4873.00000 | 55.2130 | 268887.8900 | 4870.01003 2014-01-17 07:01:00 | 4873.00000 | 4873.00000 | 4869.20000 | 4873.00000 | 54.8740 | 267308.2700 | 4871.31005 2014-01-17 07:02:00 | 4873.00000 | 4873.00000 | 4869.71000 | 4873.00000 | 29.6690 | 144556.0500 | 4872.28999 2014-01-17 07:03:00 | 4873.00000 | 4873.00000 | 4870.00000 | 4870.00000 | 3.1360 | 15276.7300 | 4871.41000 2014-01-17 07:04:00 | 4872.99000 | 4872.99000 | 4869.52000 | 4871.60000 | 70.1940 | 341932.7300 | 4871.25006 2014-01-17 07:05:00 | 4870.00000 | 4871.62000 | 4866.00000 | 4868.15000 | 59.3771 | 289057.0300 | 4868.15996 2014-01-17 07:06:00 | 4868.17000 | 4870.75000 | 4866.00000 | 4866.01000 | 25.2230 | 122778.2000 | 4867.71002 2014-01-17 07:07:00 | 4866.01000 | 4869.49000 | 4866.01000 | 4867.00000 | 39.1060 | 190343.7100 | 4867.37997 2014-01-17 07:08:00 | 4867.00000 | 4870.00000 | 4867.00000 | 4870.00000 | 1.4200 | 6914.9200 | 4869.66000 2014-01-17 07:09:00 | 4869.40000 | 4870.00000 | 4867.00000 | 4870.00000 | 6.6510 | 32386.1100 | 4869.36000 2014-01-17 07:10:00 | 4870.00000 | 4880.00000 | 4870.00000 | 4870.00000 | 44.6450 | 217594.9100 | 4873.88995 2014-01-17 07:11:00 | 4871.00000 | 4876.99000 | 4871.00000 | 4871.10000 | 24.3420 | 118589.2800 | 4871.80001 2014-01-17 07:12:00 | 4871.10000 | 4874.58000 | 4871.10000 | 4871.10000 | 7.6400 | 37228.4700 | 4872.84000 2014-01-17 07:13:00 | 4874.00000 | 4874.00000 | 4871.80000 | 4872.07000 | 8.0730 | 39332.8400 | 4872.15000 2014-01-17 07:14:00 | 4875.32000 | 4876.42000 | 4871.70000 | 4875.16000 | 69.6260 | 339382.3100 | 4874.35994 2014-01-17 07:15:00 | 4874.25000 | 4880.00000 | 4873.00000 | 4878.90000 | 17.0200 | 82985.4700 | 4875.76000 2014-01-17 07:16:00 | 4878.60000 | 4880.00000 | 4875.04000 | 4879.00000 | 21.5740 | 105235.6000 | 4877.89002 2014-01-17 07:17:00 | 4879.00000 | 4880.10000 | 4879.00000 | 4880.00000 | 4.8290 | 23563.5600 | 4879.59000 2014-01-17 07:18:00 | 4879.97000 | 4882.00000 | 4877.00000 | 4882.00000 | 11.2090 | 54693.2600 | 4879.41000 2014-01-17 07:19:00 | 4882.00000 | 4885.19000 | 4881.99000 | 4884.00000 | 4.0200 | 19629.3200 | 4882.91000 2014-01-17 07:20:00 | 4883.00000 | 4892.90000 | 4883.00000 | 4892.00000 | 55.2470 | 269943.3400 | 4886.11997 2014-01-17 07:21:00 | 4889.85000 | 4890.60000 | 4887.00000 | 4889.00000 | 27.1810 | 132890.6700 | 4889.10001 2014-01-17 07:22:00 | 4889.00000 | 4893.00000 | 4887.40000 | 4893.00000 | 59.0231 | 288633.9600 | 4890.19004 2014-01-17 07:23:00 | 4890.00000 | 4893.00000 | 4888.00000 | 4888.00000 | 13.9500 | 68237.9300 | 4891.61000 2014-01-17 07:24:00 | 4888.00000 | 4890.21000 | 4885.00000 | 4890.21000 | 12.5860 | 61515.1900 | 4887.58999 2014-01-17 07:25:00 | 4890.21000 | 4893.00000 | 4884.00000 | 4889.17000 | 48.7270 | 238179.8200 | 4888.04997 2014-01-17 07:26:00 | 4888.28000 | 4893.00000 | 4888.28000 | 4891.00000 | 73.8199 | 361065.8200 | 4891.17000 2014-01-17 07:27:00 | 4892.92000 | 4893.00000 | 4887.00000 | 4887.60000 | 79.4710 | 388640.7800 | 4890.35002 2014-01-17 07:28:00 | 4889.60000 | 4891.55000 | 4887.00000 | 4887.00000 | 30.5280 | 149288.0200 | 4890.19999 2014-01-17 07:29:00 | 4887.00000 | 4888.20000 | 4887.00000 | 4888.20000 | 0.1300 | 635.3600 | 4887.37000 2014-01-17 07:30:00 | 4888.20000 | 4888.20000 | 4886.00000 | 4886.00000 | 2.6000 | 12707.7200 | 4887.58000 2014-01-17 07:31:00 | 4886.00000 | 4888.00000 | 4885.00000 | 4888.00000 | 6.9560 | 33991.6600 | 4886.66999 2014-01-17 07:32:00 | 4888.00000 | 4890.00000 | 4887.60000 | 4888.00000 | 9.7140 | 47493.2100 | 4889.15001 2014-01-17 07:33:00 | 4888.60000 | 4889.99000 | 4888.00000 | 4889.99000 | 1.2080 | 5905.9600 | 4889.04000 2014-01-17 07:34:00 | 4890.00000 | 4900.00000 | 4890.00000 | 4900.00000 | 18.5940 | 91048.6700 | 4896.67002 2014-01-17 07:35:00 | 4900.00000 | 4900.00000 | 4897.99000 | 4900.00000 | 15.6270 | 76571.4900 | 4899.94999 2014-01-17 07:36:00 | 4900.00000 | 4900.00000 | 4894.00000 | 4894.00000 | 32.4000 | 158672.5400 | 4897.30000 2014-01-17 07:37:00 | 4894.00000 | 4898.00000 | 4890.00000 | 4890.00000 | 28.2600 | 138225.8700 | 4891.22000 2014-01-17 07:38:00 | 4898.00000 | 4899.00000 | 4891.89000 | 4899.00000 | 90.4500 | 442809.5200 | 4895.63000 2014-01-17 07:39:00 | 4897.00000 | 4899.00000 | 4896.34000 | 4898.00000 | 29.4690 | 144359.7700 | 4898.69999 2014-01-17 07:40:00 | 4899.00000 | 4900.00000 | 4893.44000 | 4893.44000 | 63.8320 | 312600.6100 | 4897.24003 2014-01-17 07:41:00 | 4898.00000 | 4899.90000 | 4895.00000 | 4899.90000 | 35.2340 | 172566.1400 | 4897.72003 2014-01-17 07:42:00 | 4896.50000 | 4896.50000 | 4896.01000 | 4896.01000 | 1.8200 | 8910.9900 | 4896.15000 2014-01-17 07:43:00 | 4896.00000 | 4896.00000 | 4893.00000 | 4893.00000 | 9.5930 | 46956.7900 | 4894.90001 2014-01-17 07:44:00 | 4893.00000 | 4897.00000 | 4890.00000 | 4891.00000 | 33.2940 | 162926.1600 | 4893.56003 2014-01-17 07:45:00 | 4895.00000 | 4896.00000 | 4891.36000 | 4896.00000 | 35.1980 | 172252.3400 | 4893.80999 2014-01-17 07:46:00 | 4896.00000 | 4898.00000 | 4895.50000 | 4897.00000 | 26.8310 | 131390.1100 | 4896.95001 2014-01-17 07:47:00 | 4895.00000 | 4895.00000 | 4882.35000 | 4883.20000 | 101.1639 | 494482.0700 | 4887.93008 2014-01-17 07:48:00 | 4883.20000 | 4888.90000 | 4883.00000 | 4886.71000 | 55.8960 | 273160.3800 | 4886.93995 2014-01-17 07:49:00 | 4888.89000 | 4888.89000 | 4882.50000 | 4882.50000 | 14.9270 | 72918.9900 | 4885.03999 2014-01-17 07:50:00 | 4882.50000 | 4885.37000 | 4882.50000 | 4882.62000 | 12.6030 | 61541.6800 | 4883.10001 2014-01-17 07:51:00 | 4883.14000 | 4889.63000 | 4882.69000 | 4887.23000 | 81.3920 | 397752.0500 | 4886.87003 2014-01-17 07:52:00 | 4886.57000 | 4894.00000 | 4885.09000 | 4894.00000 | 64.4509 | 315081.9800 | 4888.71001 2014-01-17 07:53:00 | 4891.00000 | 4895.00000 | 4891.00000 | 4894.00000 | 44.8860 | 219622.6000 | 4892.89996 2014-01-17 07:54:00 | 4894.00000 | 4894.00000 | 4890.67000 | 4893.40000 | 33.1750 | 162280.5300 | 4891.65003 2014-01-17 07:55:00 | 4886.50000 | 4888.18000 | 4883.00000 | 4885.92000 | 35.3870 | 172855.0700 | 4884.70998 2014-01-17 07:56:00 | 4885.92000 | 4888.28000 | 4885.01000 | 4885.01000 | 49.7710 | 243203.9800 | 4886.46001 2014-01-17 07:57:00 | 4887.00000 | 4888.80000 | 4885.00000 | 4888.79000 | 34.4540 | 168373.8400 | 4886.92003 2014-01-17 07:58:00 | 4885.00000 | 4886.99000 | 4885.00000 | 4885.00000 | 3.2320 | 15788.3800 | 4885.02000 2014-01-17 07:59:00 | 4886.39000 | 4889.00000 | 4886.00000 | 4888.00000 | 3.8100 | 18624.1000 | 4888.22000 2014-01-17 08:00:00 | 4888.00000 | 4889.00000 | 4888.00000 | 4888.00000 | 3.0600 | 14957.8800 | 4888.20000 2014-01-17 08:01:00 | 4885.01000 | 4887.36000 | 4883.01000 | 4883.01000 | 30.0660 | 146915.4700 | 4886.42998 2014-01-17 08:02:00 | 4883.01000 | 4889.20000 | 4883.01000 | 4888.89000 | 101.4401 | 495745.7700 | 4887.08000 2014-01-17 08:03:00 | 4889.00000 | 4890.00000 | 4885.65000 | 4890.00000 | 56.5581 | 276453.4900 | 4887.95998 2014-01-17 08:04:00 | 4890.00000 | 4894.00000 | 4884.04000 | 4885.00000 | 35.0190 | 171201.6500 | 4888.81999 2014-01-17 08:05:00 | 4890.00000 | 4894.00000 | 4890.00000 | 4894.00000 | 5.7350 | 28055.2000 | 4891.92999 2014-01-17 08:06:00 | 4893.00000 | 4894.00000 | 4891.00000 | 4894.00000 | 2.5510 | 12482.3400 | 4893.12000 2014-01-17 08:07:00 | 4892.29000 | 4892.29000 | 4892.10000 | 4892.10000 | 4.0900 | 20009.0500 | 4892.19000 2014-01-17 08:08:00 | 4893.99000 | 4894.80000 | 4891.16000 | 4894.80000 | 11.1490 | 54545.5300 | 4892.41000 2014-01-17 08:09:00 | 4890.08000 | 4894.90000 | 4890.06000 | 4893.49000 | 163.2760 | 798870.4300 | 4892.75987 2014-01-17 08:10:00 | 4891.80000 | 4895.00000 | 4890.60000 | 4894.80000 | 13.0460 | 63852.8200 | 4894.43999 2014-01-17 08:11:00 | 4890.60000 | 4897.00000 | 4890.60000 | 4894.20000 | 5.1880 | 25393.6100 | 4894.68000 2014-01-17 08:12:00 | 4891.00000 | 4897.00000 | 4891.00000 | 4895.72000 | 14.9460 | 73152.1800 | 4894.42999 2014-01-17 08:13:00 | 4893.52000 | 4896.00000 | 4891.10000 | 4895.51000 | 11.1220 | 54448.3600 | 4895.55000 2014-01-17 08:14:00 | 4897.50000 | 4899.24000 | 4897.50000 | 4898.98000 | 5.3780 | 26346.5400 | 4898.95000 2014-01-17 08:15:00 | 4899.90000 | 4899.90000 | 4898.00000 | 4899.90000 | 19.6990 | 96519.6100 | 4899.72000 2014-01-17 08:16:00 | 4899.90000 | 4900.00000 | 4899.90000 | 4900.00000 | 4.1400 | 20285.9400 | 4899.99000 2014-01-17 08:17:00 | 4900.00000 | 4900.00005 | 4899.89000 | 4900.00000 | 75.4530 | 369719.7000 | 4900.00005 2014-01-17 08:18:00 | 4900.00000 | 4908.00000 | 4900.00000 | 4906.00000 | 15.5120 | 76073.1100 | 4904.15001 2014-01-17 08:19:00 | 4906.44000 | 4913.00000 | 4904.54000 | 4912.00000 | 10.6950 | 52517.0100 | 4910.42999 2014-01-17 08:20:00 | 4913.00000 | 4923.00000 | 4910.00000 | 4922.90000 | 39.9380 | 196339.5400 | 4916.10998 2014-01-17 08:21:00 | 4922.90000 | 4925.00000 | 4922.90000 | 4924.80000 | 8.0890 | 39832.2200 | 4924.25000 2014-01-17 08:22:00 | 4924.79000 | 4924.79000 | 4912.26000 | 4917.00000 | 58.1920 | 286064.2900 | 4915.87002 2014-01-17 08:23:00 | 4916.99000 | 4924.00000 | 4916.00000 | 4917.00000 | 24.0920 | 118482.7500 | 4917.93001 2014-01-17 08:24:00 | 4917.30000 | 4920.00000 | 4912.13000 | 4915.05000 | 83.6520 | 411260.8900 | 4916.33003 2014-01-17 08:25:00 | 4915.66000 | 4923.81000 | 4915.66000 | 4920.00000 | 55.3400 | 272317.3100 | 4920.80000 2014-01-17 08:26:00 | 4920.00000 | 4924.50000 | 4920.00000 | 4924.50000 | 5.1870 | 25525.7200 | 4921.09000 2014-01-17 08:27:00 | 4924.00000 | 4924.99000 | 4917.00000 | 4917.00000 | 23.7850 | 117048.4600 | 4921.09998 2014-01-17 08:28:00 | 4915.00000 | 4920.59000 | 4915.00000 | 4915.00000 | 18.4940 | 90917.9400 | 4916.08002 2014-01-17 08:29:00 | 4915.00000 | 4917.00000 | 4913.10000 | 4914.00000 | 28.1070 | 138131.5100 | 4914.48998 2014-01-17 08:30:00 | 4914.00000 | 4921.00000 | 4914.00000 | 4921.00000 | 24.4920 | 120367.0900 | 4914.55001 2014-01-17 08:31:00 | 4920.57000 | 4923.00000 | 4916.03000 | 4923.00000 | 34.8580 | 171446.4100 | 4918.41999 2014-01-17 08:32:00 | 4919.04000 | 4920.00000 | 4916.10000 | 4920.00000 | 30.7890 | 151421.5200 | 4918.03999 2014-01-17 08:33:00 | 4920.00000 | 4924.88000 | 4918.00000 | 4924.88000 | 12.3400 | 60722.1300 | 4920.76000 2014-01-17 08:34:00 | 4925.00000 | 4932.18000 | 4923.15000 | 4930.00000 | 30.4260 | 149903.5000 | 4926.81998 2014-01-17 08:35:00 | 4931.20000 | 4936.30000 | 4931.20000 | 4936.00000 | 25.9600 | 128063.5100 | 4933.11000 2014-01-17 08:36:00 | 4937.36000 | 4938.20000 | 4933.00000 | 4937.60000 | 37.8640 | 186834.2000 | 4934.35003 2014-01-17 08:37:00 | 4938.20000 | 4939.60000 | 4933.00000 | 4939.60000 | 15.7450 | 77688.1900 | 4934.14998 2014-01-17 08:38:00 | 4940.00000 | 4940.00000 | 4935.00000 | 4935.81000 | 1.8530 | 9147.8800 | 4936.79000 2014-01-17 08:39:00 | 4935.80000 | 4937.00000 | 4933.20000 | 4933.20000 | 17.6910 | 87336.3100 | 4936.77000 2014-01-17 08:40:00 | 4940.00000 | 4942.00000 | 4933.00000 | 4942.00000 | 29.6380 | 146324.1100 | 4937.03999 2014-01-17 08:41:00 | 4942.01000 | 4944.00000 | 4937.00000 | 4938.00000 | 45.7580 | 226024.2800 | 4939.55998 2014-01-17 08:42:00 | 4938.01000 | 4944.00000 | 4938.00000 | 4942.94000 | 34.1050 | 168473.6800 | 4939.85003 2014-01-17 08:43:00 | 4943.49000 | 4943.49000 | 4942.00000 | 4942.00000 | 13.0240 | 64374.5400 | 4942.76001 2014-01-17 08:44:00 | 4942.94000 | 4942.94000 | 4940.00000 | 4942.94000 | 14.4560 | 71449.9500 | 4942.57999 2014-01-17 08:45:00 | 4942.94000 | 4945.00000 | 4942.94000 | 4943.60000 | 19.4340 | 96075.7400 | 4943.69002 2014-01-17 08:46:00 | 4943.00000 | 4947.50000 | 4943.00000 | 4947.00000 | 16.4200 | 81204.2500 | 4945.45000 2014-01-17 08:47:00 | 4946.00000 | 4946.90000 | 4946.00000 | 4946.88000 | 4.2050 | 20799.8000 | 4946.45000 2014-01-17 08:48:00 | 4946.88000 | 4950.00000 | 4946.88000 | 4950.00000 | 11.2300 | 55565.4300 | 4947.95000 2014-01-17 08:49:00 | 4949.00000 | 4950.00000 | 4947.50000 | 4947.50000 | 24.2820 | 120171.7600 | 4949.01001 2014-01-17 08:50:00 | 4946.00000 | 4946.00000 | 4938.00000 | 4939.55000 | 37.7760 | 186622.7400 | 4940.24997 2014-01-17 08:51:00 | 4939.99000 | 4949.41000 | 4939.99000 | 4945.51000 | 91.3120 | 451628.9600 | 4946.00004 2014-01-17 08:52:00 | 4947.00000 | 4949.41000 | 4947.00000 | 4947.01000 | 12.1430 | 60083.0500 | 4947.96001 2014-01-17 08:53:00 | 4947.00000 | 4947.01000 | 4939.02000 | 4944.00000 | 25.7950 | 127503.3300 | 4942.94997 2014-01-17 08:54:00 | 4941.11000 | 4946.00000 | 4939.01000 | 4940.00000 | 10.5440 | 52111.0700 | 4942.25001 2014-01-17 08:55:00 | 4938.10000 | 4943.04000 | 4937.00000 | 4942.00000 | 23.6090 | 116574.0900 | 4937.70000 2014-01-17 08:56:00 | 4937.00000 | 4937.96000 | 4930.00000 | 4930.00000 | 10.7630 | 53100.9400 | 4933.66001 2014-01-17 08:57:00 | 4925.10000 | 4935.00000 | 4921.30000 | 4931.00000 | 48.8360 | 240741.5500 | 4929.58996 2014-01-17 08:58:00 | 4931.00000 | 4934.00000 | 4926.80000 | 4930.00000 | 27.0000 | 133105.4400 | 4929.83000 2014-01-17 08:59:00 | 4930.00000 | 4930.00000 | 4920.00000 | 4920.00000 | 91.8209 | 452225.5000 | 4925.08002 2014-01-17 09:00:00 | 4920.00000 | 4920.00000 | 4916.00000 | 4920.00000 | 110.4331 | 543260.0000 | 4919.36007 2014-01-17 09:01:00 | 4920.00000 | 4939.00000 | 4919.00000 | 4931.47000 | 141.8709 | 699199.1800 | 4928.42002 2014-01-17 09:02:00 | 4935.00000 | 4935.00000 | 4933.00000 | 4933.10000 | 50.0731 | 247090.9800 | 4934.61003 2014-01-17 09:03:00 | 4934.99000 | 4935.00000 | 4929.40000 | 4935.00000 | 12.1950 | 60168.5600 | 4933.86999 2014-01-17 09:04:00 | 4934.93000 | 4934.93000 | 4928.80000 | 4928.80000 | 13.4610 | 66412.3200 | 4933.68000 2014-01-17 09:05:00 | 4928.80000 | 4935.00000 | 4927.40000 | 4934.90000 | 21.1430 | 104248.8000 | 4930.65001 2014-01-17 09:06:00 | 4935.00000 | 4937.00000 | 4932.43000 | 4935.00000 | 32.6620 | 161190.8700 | 4935.12001 2014-01-17 09:07:00 | 4935.00000 | 4938.90000 | 4935.00000 | 4935.00000 | 17.4080 | 85937.6000 | 4936.66999 2014-01-17 09:08:00 | 4935.00000 | 4935.00000 | 4932.01000 | 4934.89000 | 31.4900 | 155391.3000 | 4934.62000 2014-01-17 09:09:00 | 4932.30000 | 4936.43000 | 4932.01000 | 4935.00000 | 14.7130 | 72611.6400 | 4935.20001 2014-01-17 09:10:00 | 4935.45000 | 4939.90000 | 4935.00000 | 4939.00000 | 33.8030 | 166867.3900 | 4936.47002 2014-01-17 09:11:00 | 4938.99000 | 4939.00000 | 4935.51000 | 4935.51000 | 44.8730 | 221556.7300 | 4937.42003 2014-01-17 09:12:00 | 4935.50000 | 4938.34000 | 4935.00000 | 4937.18000 | 29.7080 | 146627.8300 | 4935.62999 2014-01-17 09:13:00 | 4935.10000 | 4937.18000 | 4934.50000 | 4934.50000 | 20.3700 | 100534.6000 | 4935.42000 2014-01-17 09:14:00 | 4934.01000 | 4934.01000 | 4930.00000 | 4930.01000 | 2.0790 | 10249.6800 | 4930.10000 2014-01-17 09:15:00 | 4931.99000 | 4933.99000 | 4928.00000 | 4928.00000 | 52.3670 | 258253.0300 | 4931.59997 2014-01-17 09:16:00 | 4926.55000 | 4930.00000 | 4920.00000 | 4928.06000 | 23.8220 | 117307.1100 | 4924.32001 2014-01-17 09:17:00 | 4921.30000 | 4928.00000 | 4921.30000 | 4924.10000 | 23.3420 | 114948.1300 | 4924.52001 2014-01-17 09:18:00 | 4925.00000 | 4927.00000 | 4922.00000 | 4927.00000 | 24.3640 | 119952.9800 | 4923.37002 2014-01-17 09:19:00 | 4925.92000 | 4927.00000 | 4920.00000 | 4921.00000 | 18.7690 | 92412.7100 | 4923.69000 2014-01-17 09:20:00 | 4920.00000 | 4926.00000 | 4917.77000 | 4920.00000 | 57.4960 | 282986.2700 | 4921.83995 2014-01-17 09:21:00 | 4919.77000 | 4924.92000 | 4917.99000 | 4920.00000 | 17.3610 | 85420.3400 | 4920.24000 2014-01-17 09:22:00 | 4921.95000 | 4925.00000 | 4921.74000 | 4925.00000 | 7.9370 | 39072.8600 | 4922.88000 2014-01-17 09:23:00 | 4926.00000 | 4928.80000 | 4926.00000 | 4927.00000 | 6.7490 | 33251.0800 | 4926.82000 2014-01-17 09:24:00 | 4927.00000 | 4927.00000 | 4927.00000 | 4927.00000 | 0.7180 | 3537.5900 | 4927.00000 2014-01-17 09:25:00 | 4927.00000 | 4928.00000 | 4924.03000 | 4924.04000 | 9.4790 | 46690.0500 | 4925.63000 2014-01-17 09:26:00 | 4924.00000 | 4924.00000 | 4916.32000 | 4916.32000 | 7.7750 | 38242.6500 | 4918.66999 2014-01-17 09:27:00 | 4916.20000 | 4920.00000 | 4916.00000 | 4919.60000 | 7.7890 | 38311.8600 | 4918.71000 2014-01-17 09:28:00 | 4916.40000 | 4920.00000 | 4916.00000 | 4920.00000 | 12.3640 | 60807.2500 | 4918.09001 2014-01-17 09:29:00 | 4920.00000 | 4920.00000 | 4915.00000 | 4915.00000 | 10.2200 | 50244.2500 | 4916.27000 2014-01-17 09:30:00 | 4914.76000 | 4915.00000 | 4913.88000 | 4913.88000 | 4.4460 | 21851.9200 | 4914.96000 2014-01-17 09:31:00 | 4912.89000 | 4913.88000 | 4912.00000 | 4913.00000 | 3.8700 | 19014.0900 | 4913.20000 2014-01-17 09:32:00 | 4913.00000 | 4913.00000 | 4910.00000 | 4910.00000 | 13.7520 | 67525.9700 | 4910.27001 2014-01-17 09:33:00 | 4910.00000 | 4910.00000 | 4900.00000 | 4902.13000 | 23.3680 | 114576.8500 | 4903.14999 2014-01-17 09:34:00 | 4900.50000 | 4900.50000 | 4899.99000 | 4900.00000 | 18.1670 | 89018.3000 | 4899.99999 2014-01-17 09:35:00 | 4900.00000 | 4904.50000 | 4897.80000 | 4900.01000 | 58.2559 | 285570.6300 | 4901.99995 2014-01-17 09:36:00 | 4900.01000 | 4902.60000 | 4900.01000 | 4902.00000 | 8.6740 | 42519.0600 | 4901.90001 2014-01-17 09:37:00 | 4902.60000 | 4902.60000 | 4897.80000 | 4897.80000 | 20.1700 | 98835.0000 | 4900.10000 2014-01-17 09:38:00 | 4897.80000 | 4900.20000 | 4897.80000 | 4900.20000 | 13.2720 | 65027.0800 | 4899.57001 2014-01-17 09:39:00 | 4900.00000 | 4908.00000 | 4900.00000 | 4906.86000 | 15.3760 | 75381.4900 | 4902.53999 2014-01-17 09:40:00 | 4907.57000 | 4907.57000 | 4897.00000 | 4897.00000 | 8.2360 | 40380.7900 | 4902.95999 2014-01-17 09:41:00 | 4897.12000 | 4901.84000 | 4897.00000 | 4900.96000 | 9.9850 | 48929.3300 | 4900.27999 2014-01-17 09:42:00 | 4901.36000 | 4907.40000 | 4899.00000 | 4904.90000 | 55.7661 | 273377.4800 | 4902.21996 2014-01-17 09:43:00 | 4905.27000 | 4908.69000 | 4902.01000 | 4902.01000 | 65.4529 | 320973.3800 | 4903.88004 2014-01-17 09:44:00 | 4904.46000 | 4907.00000 | 4902.00000 | 4907.00000 | 39.4040 | 193262.7400 | 4904.65003 2014-01-17 09:45:00 | 4908.08000 | 4908.08000 | 4901.00000 | 4907.92000 | 31.4130 | 154008.0600 | 4902.69002 2014-01-17 09:46:00 | 4907.00000 | 4907.00000 | 4902.01000 | 4906.64000 | 33.8760 | 166150.2800 | 4904.65997 2014-01-17 09:47:00 | 4902.00000 | 4906.86000 | 4901.65000 | 4903.30000 | 16.6420 | 81605.0500 | 4903.56001 2014-01-17 09:48:00 | 4905.00000 | 4906.00000 | 4904.98000 | 4905.69000 | 5.0960 | 24999.8600 | 4905.78000 2014-01-17 09:49:00 | 4905.68000 | 4907.00000 | 4903.10000 | 4905.20000 | 26.0520 | 127793.2600 | 4905.31001 2014-01-17 09:50:00 | 4905.20000 | 4907.00000 | 4904.00000 | 4904.00000 | 2.1800 | 10696.8100 | 4906.79000 2014-01-17 09:51:00 | 4906.00000 | 4906.00000 | 4903.50000 | 4905.00000 | 2.4250 | 11896.2700 | 4905.68000 2014-01-17 09:52:00 | 4905.00000 | 4907.00000 | 4905.00000 | 4907.00000 | 1.7820 | 8743.1500 | 4906.37000 2014-01-17 09:53:00 | 4906.86000 | 4908.68000 | 4906.86000 | 4908.68000 | 1.1470 | 5628.2000 | 4906.89000 2014-01-17 09:54:00 | 4910.00000 | 4912.71000 | 4910.00000 | 4912.71000 | 0.1400 | 687.4700 | 4910.47000 2014-01-17 09:55:00 | 4915.00000 | 4920.00000 | 4910.21000 | 4918.82000 | 40.7170 | 200231.9400 | 4917.64998 2014-01-17 09:56:00 | 4916.70000 | 4916.70000 | 4909.41000 | 4910.30000 | 4.4280 | 21749.8700 | 4911.89000 2014-01-17 09:57:00 | 4909.71000 | 4917.00000 | 4906.00000 | 4917.00000 | 6.6110 | 32462.0000 | 4910.30000 2014-01-17 09:58:00 | 4917.00000 | 4917.00000 | 4913.32000 | 4913.32000 | 7.1550 | 35165.4100 | 4914.79999 2014-01-17 09:59:00 | 4914.92000 | 4923.00000 | 4911.78000 | 4923.00000 | 47.6390 | 234118.1900 | 4914.41999 2014-01-17 10:00:00 | 4916.59000 | 4922.99000 | 4915.00000 | 4915.00000 | 30.0200 | 147652.3900 | 4918.47000 2014-01-17 10:01:00 | 4915.10000 | 4921.30000 | 4915.01000 | 4915.27000 | 26.2150 | 128925.9700 | 4918.01997 2014-01-17 10:02:00 | 4915.23000 | 4919.00000 | 4915.23000 | 4919.00000 | 2.0380 | 10019.6300 | 4916.40000 2014-01-17 10:03:00 | 4920.00000 | 4921.00000 | 4919.60000 | 4921.00000 | 3.6370 | 17895.7900 | 4920.48000 2014-01-17 10:04:00 | 4922.23000 | 4930.00000 | 4922.23000 | 4928.59000 | 3.0130 | 14847.2100 | 4927.72000 2014-01-17 10:05:00 | 4926.86000 | 4932.00000 | 4921.04000 | 4923.00000 | 58.0690 | 285983.8100 | 4924.89999 2014-01-17 10:06:00 | 4921.03000 | 4926.82000 | 4921.03000 | 4922.72000 | 13.2450 | 65222.4600 | 4924.30999 2014-01-17 10:07:00 | 4923.90000 | 4925.07000 | 4920.82000 | 4920.82000 | 46.4510 | 228678.7300 | 4923.01001 2014-01-17 10:08:00 | 4920.82000 | 4930.00000 | 4920.82000 | 4930.00000 | 7.9290 | 39042.9100 | 4924.06000 2014-01-17 10:09:00 | 4928.99000 | 4928.99000 | 4923.22000 | 4925.00000 | 49.2270 | 242525.8000 | 4926.67997 2014-01-17 10:10:00 | 4925.20000 | 4928.56000 | 4924.00000 | 4924.00000 | 17.9440 | 88383.8000 | 4925.54001 2014-01-17 10:11:00 | 4925.00000 | 4925.00000 | 4915.56000 | 4920.20000 | 51.6020 | 253946.9600 | 4921.26002 2014-01-17 10:12:00 | 4920.20000 | 4921.00000 | 4916.79000 | 4920.58000 | 11.7970 | 58022.0700 | 4918.37999 2014-01-17 10:13:00 | 4919.00000 | 4920.19000 | 4916.59000 | 4918.23000 | 14.6600 | 72104.8000 | 4918.47000 2014-01-17 10:14:00 | 4919.00000 | 4920.96000 | 4916.02000 | 4918.38000 | 49.7540 | 244722.6100 | 4918.65004 2014-01-17 10:15:00 | 4920.00000 | 4920.11000 | 4916.71000 | 4917.37000 | 21.5060 | 105770.0200 | 4918.15998 2014-01-17 10:16:00 | 4917.80000 | 4938.70000 | 4917.80000 | 4936.85000 | 37.6390 | 185521.9500 | 4928.97999 2014-01-17 10:17:00 | 4920.00000 | 4930.00000 | 4920.00000 | 4923.00000 | 3.6100 | 17776.3500 | 4924.20000 2014-01-17 10:18:00 | 4923.00000 | 4925.07000 | 4918.42000 | 4920.35000 | 12.3460 | 60754.9100 | 4921.01999 2014-01-17 10:19:00 | 4924.86000 | 4924.86000 | 4920.00000 | 4920.00000 | 39.5450 | 194692.2600 | 4923.30996 2014-01-17 10:20:00 | 4919.53000 | 4919.99000 | 4916.01000 | 4916.01000 | 25.8630 | 127195.5200 | 4918.05002 2014-01-17 10:21:00 | 4921.56000 | 4923.40000 | 4916.01000 | 4918.72000 | 23.3310 | 114792.9400 | 4920.19000 2014-01-17 10:22:00 | 4921.99000 | 4925.79000 | 4918.60000 | 4918.60000 | 17.8180 | 87735.0900 | 4923.95999 2014-01-17 10:23:00 | 4923.09000 | 4926.25000 | 4919.00000 | 4920.00000 | 38.0960 | 187505.6300 | 4921.91997 2014-01-17 10:24:00 | 4920.06000 | 4923.92000 | 4919.07000 | 4922.82000 | 22.4730 | 110596.5400 | 4921.31001 2014-01-17 10:25:00 | 4921.04000 | 4923.18000 | 4918.06000 | 4918.90000 | 9.0610 | 44585.2100 | 4920.56000 2014-01-17 10:26:00 | 4919.29000 | 4924.75000 | 4919.29000 | 4924.10000 | 14.2530 | 70137.4900 | 4920.89001 2014-01-17 10:27:00 | 4919.37000 | 4922.92000 | 4918.00000 | 4920.31000 | 7.9180 | 38960.8400 | 4920.54000 2014-01-17 10:28:00 | 4920.99000 | 4922.89000 | 4918.36000 | 4919.03000 | 34.4240 | 169389.7900 | 4920.69003 2014-01-17 10:29:00 | 4919.25000 | 4921.80000 | 4918.00000 | 4918.00000 | 20.9870 | 103248.5400 | 4919.63999 2014-01-17 10:30:00 | 4918.00000 | 4918.01000 | 4916.01000 | 4916.01000 | 9.2800 | 45636.9900 | 4917.78000 2014-01-17 10:31:00 | 4916.01000 | 4919.00000 | 4912.00000 | 4912.00000 | 42.0140 | 206509.4800 | 4915.25003 2014-01-17 10:32:00 | 4915.00000 | 4915.00000 | 4907.84000 | 4910.15000 | 50.9390 | 250124.0700 | 4910.26999 2014-01-17 10:33:00 | 4910.40000 | 4910.40000 | 4907.84000 | 4910.00000 | 0.3400 | 1668.7700 | 4908.16000 2014-01-17 10:34:00 | 4910.00000 | 4911.91000 | 4907.31000 | 4910.41000 | 29.5850 | 145273.2000 | 4910.36997 2014-01-17 10:35:00 | 4911.99000 | 4911.99000 | 4905.00000 | 4906.01000 | 14.7920 | 72591.7400 | 4907.50001 2014-01-17 10:36:00 | 4906.01000 | 4906.01000 | 4905.00000 | 4905.00000 | 17.6450 | 86550.8900 | 4905.11998 2014-01-17 10:37:00 | 4905.72000 | 4905.72000 | 4885.00000 | 4885.00000 | 48.8270 | 239181.5100 | 4898.54997 2014-01-17 10:38:00 | 4885.00000 | 4898.15000 | 4885.00000 | 4885.20000 | 33.1480 | 162055.4400 | 4888.84999 2014-01-17 10:39:00 | 4893.55000 | 4898.05000 | 4885.00000 | 4895.72000 | 22.4450 | 109809.5700 | 4892.37998 2014-01-17 10:40:00 | 4895.72000 | 4899.00000 | 4892.27000 | 4896.32000 | 14.0170 | 68614.0100 | 4895.05999 2014-01-17 10:41:00 | 4896.32000 | 4906.00000 | 4888.51000 | 4899.49000 | 24.1610 | 118273.4700 | 4895.22000 2014-01-17 10:42:00 | 4896.77000 | 4905.00000 | 4887.03000 | 4904.74000 | 13.2520 | 64963.6100 | 4902.17001 2014-01-17 10:43:00 | 4904.74000 | 4905.40000 | 4896.43000 | 4904.72000 | 40.9460 | 200723.5200 | 4902.14997 2014-01-17 10:44:00 | 4900.01000 | 4900.01000 | 4885.00000 | 4890.66000 | 51.6490 | 252722.4900 | 4893.07999 2014-01-17 10:45:00 | 4888.78000 | 4893.99000 | 4884.97000 | 4884.97000 | 24.9070 | 121798.8900 | 4890.14998 2014-01-17 10:46:00 | 4884.46000 | 4892.10000 | 4880.00000 | 4885.62000 | 39.9640 | 195242.6300 | 4885.46003 2014-01-17 10:47:00 | 4885.41000 | 4889.00000 | 4880.00000 | 4883.96000 | 19.4140 | 94861.7800 | 4886.26002 2014-01-17 10:48:00 | 4885.16000 | 4887.91000 | 4884.00000 | 4884.00000 | 28.5730 | 139595.8900 | 4885.59002 2014-01-17 10:49:00 | 4884.00000 | 4890.60000 | 4884.00000 | 4890.60000 | 7.7530 | 37909.0500 | 4889.60000 2014-01-17 10:50:00 | 4887.90000 | 4892.74000 | 4887.90000 | 4892.74000 | 19.5950 | 95861.6500 | 4892.14998 2014-01-17 10:51:00 | 4893.34000 | 4895.03000 | 4893.34000 | 4894.78000 | 18.2680 | 89411.5500 | 4894.43999 2014-01-17 10:52:00 | 4892.39000 | 4898.94000 | 4888.35000 | 4895.57000 | 40.5260 | 198304.9800 | 4893.27997 2014-01-17 10:53:00 | 4895.57000 | 4895.57000 | 4889.08000 | 4892.00000 | 51.2390 | 250603.2100 | 4890.86999 2014-01-17 10:54:00 | 4893.03000 | 4897.00000 | 4890.88000 | 4890.88000 | 9.0370 | 44227.0000 | 4893.98999 2014-01-17 10:55:00 | 4890.00000 | 4890.00000 | 4888.71000 | 4888.71000 | 0.3000 | 1466.8700 | 4889.55000 2014-01-17 10:56:00 | 4889.33000 | 4889.33000 | 4879.00000 | 4879.00000 | 34.8190 | 170062.0000 | 4884.16999 2014-01-17 10:57:00 | 4879.00000 | 4879.37000 | 4872.03000 | 4872.03000 | 6.1910 | 30190.7900 | 4876.56000 2014-01-17 10:58:00 | 4872.03000 | 4875.00000 | 4870.00000 | 4875.00000 | 59.5260 | 290048.1500 | 4872.62995 2014-01-17 10:59:00 | 4875.00000 | 4875.00000 | 4870.50000 | 4871.00000 | 13.6590 | 66546.6900 | 4872.00000 2014-01-17 11:00:00 | 4871.00000 | 4879.55000 | 4871.00000 | 4872.00000 | 67.3990 | 328660.4900 | 4876.33999 2014-01-17 11:01:00 | 4872.00000 | 4877.64000 | 4870.99000 | 4870.99000 | 21.7020 | 105791.9300 | 4874.75001 2014-01-17 11:02:00 | 4872.00000 | 4872.00000 | 4868.12000 | 4868.12000 | 5.7090 | 27804.5900 | 4870.31000 2014-01-17 11:03:00 | 4866.01000 | 4870.98000 | 4859.01000 | 4860.98000 | 13.5400 | 65902.3000 | 4867.23000 2014-01-17 11:04:00 | 4860.98000 | 4860.98000 | 4859.00000 | 4860.78000 | 18.4530 | 89667.2400 | 4859.22001 2014-01-17 11:05:00 | 4859.19000 | 4859.19000 | 4850.00000 | 4859.00000 | 29.7180 | 144287.1800 | 4855.20999 2014-01-17 11:06:00 | 4858.91000 | 4859.00000 | 4858.91000 | 4859.00000 | 1.1460 | 5568.4100 | 4858.99000 2014-01-17 11:07:00 | 4859.00000 | 4869.64000 | 4859.00000 | 4867.55000 | 24.3630 | 118566.8800 | 4866.68001 2014-01-17 11:08:00 | 4868.86000 | 4868.86000 | 4862.00000 | 4863.82000 | 34.1910 | 166322.4300 | 4864.51001 2014-01-17 11:09:00 | 4862.00000 | 4866.28000 | 4862.00000 | 4865.00000 | 23.2240 | 112955.7700 | 4863.75002 2014-01-17 11:10:00 | 4862.00000 | 4863.23000 | 4851.76000 | 4855.19000 | 36.1700 | 175684.1200 | 4857.18000 2014-01-17 11:11:00 | 4859.00000 | 4860.00000 | 4850.80000 | 4857.42000 | 34.7150 | 168510.5100 | 4854.10996 2014-01-17 11:12:00 | 4855.00000 | 4863.65000 | 4855.00000 | 4862.71000 | 11.4030 | 55430.5400 | 4861.05001 2014-01-17 11:13:00 | 4860.32000 | 4884.90000 | 4859.72000 | 4880.51000 | 46.4880 | 226774.5100 | 4878.12998 2014-01-17 11:14:00 | 4880.51000 | 4880.81000 | 4865.00000 | 4878.42000 | 12.3780 | 60341.1100 | 4874.86999 2014-01-17 11:15:00 | 4877.00000 | 4880.90000 | 4853.07000 | 4865.45000 | 61.7250 | 300138.9700 | 4862.51994 2014-01-17 11:16:00 | 4867.99000 | 4888.00000 | 4858.49000 | 4870.00000 | 45.3910 | 220898.0400 | 4866.56001 2014-01-17 11:17:00 | 4877.51000 | 4888.00000 | 4872.80000 | 4888.00000 | 43.2730 | 211060.1700 | 4877.41003 2014-01-17 11:18:00 | 4881.99000 | 4888.00000 | 4871.57000 | 4879.03000 | 44.7630 | 218462.1100 | 4880.42003 2014-01-17 11:19:00 | 4880.54000 | 4883.00000 | 4879.03000 | 4883.00000 | 24.2000 | 118114.5100 | 4880.77000 2014-01-17 11:20:00 | 4881.30000 | 4886.20000 | 4874.00000 | 4885.00000 | 30.9370 | 150992.0000 | 4880.62998 2014-01-17 11:21:00 | 4879.21000 | 4881.86000 | 4876.00000 | 4878.40000 | 21.5600 | 105191.9600 | 4879.03000 2014-01-17 11:22:00 | 4876.48000 | 4877.00000 | 4870.00000 | 4870.00000 | 2.9040 | 14158.0300 | 4875.35000 2014-01-17 11:23:00 | 4872.18000 | 4876.66000 | 4871.45000 | 4871.45000 | 30.9830 | 151012.9000 | 4874.06002 2014-01-17 11:24:00 | 4872.57000 | 4876.18000 | 4865.00000 | 4875.00000 | 24.2410 | 118160.0800 | 4874.39000 2014-01-17 11:25:00 | 4875.60000 | 4875.60000 | 4868.03000 | 4873.40000 | 34.2070 | 166625.4100 | 4871.08998 2014-01-17 11:26:00 | 4871.60000 | 4875.00000 | 4869.00000 | 4869.00000 | 30.0320 | 146263.0600 | 4870.24001 2014-01-17 11:27:00 | 4873.47000 | 4874.22000 | 4868.21000 | 4873.10000 | 29.5170 | 143791.5100 | 4871.47998 2014-01-17 11:28:00 | 4870.22000 | 4874.99000 | 4869.10000 | 4873.40000 | 5.2140 | 25405.3600 | 4872.53000 2014-01-17 11:29:00 | 4872.17000 | 4873.26000 | 4869.05000 | 4870.00000 | 32.1360 | 156536.0200 | 4871.04997 2014-01-17 11:30:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 4.5140 | 21983.1800 | 4870.00000 2014-01-17 11:31:00 | 4868.10000 | 4869.40000 | 4860.20000 | 4860.20000 | 15.3020 | 74406.2400 | 4862.52001 2014-01-17 11:32:00 | 4860.20000 | 4868.38000 | 4860.20000 | 4860.40000 | 3.3790 | 16443.1500 | 4866.28000 2014-01-17 11:33:00 | 4861.18000 | 4868.35000 | 4860.20000 | 4862.00000 | 32.7010 | 159019.1900 | 4862.82001 2014-01-17 11:34:00 | 4861.18000 | 4868.66000 | 4860.20000 | 4863.99000 | 37.1460 | 180711.5300 | 4864.89997 2014-01-17 11:35:00 | 4869.02000 | 4873.75000 | 4867.20000 | 4868.50000 | 34.3290 | 167240.7400 | 4871.69999 2014-01-17 11:36:00 | 4874.00000 | 4880.39000 | 4874.00000 | 4880.32000 | 14.9640 | 73003.8700 | 4878.63001 2014-01-17 11:37:00 | 4877.00000 | 4884.42000 | 4876.00000 | 4881.00000 | 52.0170 | 253830.1200 | 4879.74997 2014-01-17 11:38:00 | 4881.00000 | 4882.94000 | 4879.00000 | 4882.00000 | 41.4940 | 202537.4300 | 4881.13003 2014-01-17 11:39:00 | 4883.00000 | 4883.90000 | 4878.80000 | 4878.80000 | 16.3270 | 79711.0300 | 4882.15999 2014-01-17 11:40:00 | 4878.58000 | 4885.00000 | 4876.48000 | 4885.00000 | 8.5680 | 41812.9600 | 4880.13000 2014-01-17 11:41:00 | 4885.00000 | 4890.00000 | 4885.00000 | 4889.74000 | 1.6090 | 7864.5200 | 4887.83000 2014-01-17 11:42:00 | 4890.00000 | 4892.93000 | 4890.00000 | 4892.67000 | 32.5790 | 159364.3700 | 4891.62999 2014-01-17 11:43:00 | 4893.52000 | 4895.00000 | 4892.67000 | 4895.00000 | 7.5200 | 36796.7600 | 4893.19000 2014-01-17 11:44:00 | 4892.70000 | 4895.00000 | 4883.00000 | 4885.77000 | 34.9770 | 171045.1300 | 4890.21998 2014-01-17 11:45:00 | 4886.36000 | 4891.46000 | 4884.10000 | 4885.92000 | 39.0860 | 191045.3200 | 4887.81997 2014-01-17 11:46:00 | 4886.20000 | 4891.62000 | 4886.20000 | 4890.00000 | 29.2340 | 142910.8100 | 4888.51002 2014-01-17 11:47:00 | 4890.00000 | 4892.00000 | 4890.00000 | 4890.00000 | 17.1140 | 83689.5000 | 4890.12001 2014-01-17 11:48:00 | 4890.00000 | 4892.67000 | 4886.00000 | 4889.51000 | 36.2130 | 177106.0100 | 4890.67002 2014-01-17 11:49:00 | 4891.47000 | 4898.08000 | 4891.47000 | 4896.39000 | 35.0840 | 171780.5700 | 4896.27003 2014-01-17 11:50:00 | 4898.71000 | 4899.99000 | 4894.55000 | 4896.15000 | 23.3790 | 114503.2000 | 4897.69000 2014-01-17 11:51:00 | 4899.99000 | 4900.00000 | 4897.10000 | 4900.00000 | 23.8160 | 116689.4100 | 4899.61998 2014-01-17 11:52:00 | 4900.00000 | 4900.00000 | 4899.99000 | 4900.00000 | 9.9580 | 48794.1700 | 4900.00000 2014-01-17 11:53:00 | 4900.01000 | 4900.01000 | 4900.00000 | 4900.00000 | 3.7960 | 18600.4000 | 4900.00000 2014-01-17 11:54:00 | 4900.00000 | 4900.00000 | 4898.00000 | 4898.00000 | 4.8400 | 23710.1200 | 4898.78000 2014-01-17 11:55:00 | 4898.00000 | 4900.00000 | 4898.00000 | 4898.00000 | 11.1570 | 54650.5700 | 4898.31999 2014-01-17 11:56:00 | 4900.00000 | 4900.00000 | 4899.99000 | 4900.00000 | 3.1970 | 15665.2900 | 4900.00000 2014-01-17 11:57:00 | 4900.00000 | 4900.00000 | 4899.99000 | 4900.00000 | 5.0050 | 24524.4900 | 4899.99999 2014-01-17 11:58:00 | 4900.01000 | 4905.00000 | 4900.00000 | 4900.49000 | 49.0930 | 240682.2700 | 4902.58003 2014-01-17 11:59:00 | 4900.49000 | 4906.00000 | 4900.49000 | 4905.49000 | 4.4940 | 22041.5600 | 4904.66000 2014-01-17 12:00:00 | 4906.00000 | 4906.00000 | 4904.00000 | 4904.00000 | 2.5650 | 12582.1800 | 4905.34000 2014-01-17 12:01:00 | 4904.68000 | 4907.99000 | 4904.00000 | 4905.00000 | 9.4100 | 46152.5800 | 4904.63000 2014-01-17 12:02:00 | 4905.00000 | 4905.99000 | 4904.62000 | 4905.99000 | 4.0500 | 19865.2600 | 4905.00000 2014-01-17 12:03:00 | 4906.00000 | 4910.00000 | 4906.00000 | 4910.00000 | 16.9760 | 83336.5500 | 4909.07999 2014-01-17 12:04:00 | 4911.00000 | 4920.00000 | 4906.00000 | 4914.00000 | 74.9771 | 368405.8000 | 4913.57996 2014-01-17 12:05:00 | 4919.00000 | 4919.00000 | 4914.00000 | 4917.99000 | 5.4900 | 26987.3500 | 4915.73000 2014-01-17 12:06:00 | 4918.00000 | 4918.99000 | 4914.40000 | 4914.40000 | 13.7500 | 67596.7300 | 4916.13000 2014-01-17 12:07:00 | 4914.40000 | 4916.00000 | 4914.00000 | 4915.00000 | 10.4610 | 51413.6300 | 4914.79000 2014-01-17 12:08:00 | 4914.02000 | 4914.04000 | 4914.02000 | 4914.04000 | 0.0200 | 98.2800 | 4914.03000 2014-01-17 12:09:00 | 4914.03000 | 4914.05000 | 4907.00000 | 4907.00000 | 4.7660 | 23394.8200 | 4908.69000 2014-01-17 12:10:00 | 4907.00000 | 4909.70000 | 4906.00000 | 4906.90000 | 1.7630 | 8650.9100 | 4906.93000 2014-01-17 12:11:00 | 4907.00000 | 4907.00000 | 4901.00000 | 4905.86000 | 27.9060 | 136886.6500 | 4905.27998 2014-01-17 12:12:00 | 4908.78000 | 4908.78000 | 4903.48000 | 4907.00000 | 10.4600 | 51318.5800 | 4906.17000 2014-01-17 12:13:00 | 4906.00000 | 4906.92000 | 4901.99000 | 4903.80000 | 1.7010 | 8344.4400 | 4905.61000 2014-01-17 12:14:00 | 4903.00000 | 4903.00000 | 4900.00000 | 4900.00000 | 7.2660 | 35604.7200 | 4900.17999 2014-01-17 12:15:00 | 4896.15000 | 4897.31000 | 4890.00000 | 4894.00000 | 28.1710 | 137888.1000 | 4894.68001 2014-01-17 12:16:00 | 4890.40000 | 4898.00000 | 4886.55000 | 4890.40000 | 21.0530 | 102957.3800 | 4890.39001 2014-01-17 12:17:00 | 4885.00000 | 4892.26000 | 4882.00000 | 4887.00000 | 35.9140 | 175516.8400 | 4887.14003 2014-01-17 12:18:00 | 4889.00000 | 4889.00000 | 4883.88000 | 4885.99000 | 79.1100 | 386616.8200 | 4887.08000 2014-01-17 12:19:00 | 4889.00000 | 4893.00000 | 4861.99000 | 4884.13000 | 60.1199 | 293549.4600 | 4882.73000 2014-01-17 12:20:00 | 4887.13000 | 4898.00000 | 4881.33000 | 4890.50000 | 68.3240 | 334170.5300 | 4890.97006 2014-01-17 12:21:00 | 4889.01000 | 4892.31000 | 4887.00000 | 4889.00000 | 61.8570 | 302489.2400 | 4890.13996 2014-01-17 12:22:00 | 4889.93000 | 4892.00000 | 4864.00000 | 4884.50000 | 31.5830 | 154103.1400 | 4879.31002 2014-01-17 12:23:00 | 4880.15000 | 4885.00000 | 4866.00000 | 4870.00000 | 83.1790 | 405881.8400 | 4879.61998 2014-01-17 12:24:00 | 4875.74000 | 4880.00000 | 4874.93000 | 4880.00000 | 118.7109 | 579062.3500 | 4877.92002 2014-01-17 12:25:00 | 4880.53000 | 4880.73000 | 4875.00000 | 4875.00000 | 90.3620 | 440740.4200 | 4877.50004 2014-01-17 12:26:00 | 4876.79000 | 4880.84000 | 4875.00000 | 4877.62000 | 54.3460 | 265096.6300 | 4877.93996 2014-01-17 12:27:00 | 4875.00000 | 4875.00000 | 4875.00000 | 4875.00000 | 9.4500 | 46068.7500 | 4875.00000 2014-01-17 12:28:00 | 4874.77000 | 4875.00000 | 4870.00000 | 4875.00000 | 0.5680 | 2766.4100 | 4870.43000 2014-01-17 12:29:00 | 4874.11000 | 4879.00000 | 4873.09000 | 4874.66000 | 47.8330 | 233201.4400 | 4875.33003 2014-01-17 12:30:00 | 4876.50000 | 4876.50000 | 4874.14000 | 4875.22000 | 11.3360 | 55263.8300 | 4875.06999 2014-01-17 12:31:00 | 4874.00000 | 4875.00000 | 4874.00000 | 4874.10000 | 5.8410 | 28471.0400 | 4874.34000 2014-01-17 12:32:00 | 4876.00000 | 4877.00000 | 4876.00000 | 4877.00000 | 1.1970 | 5837.0200 | 4876.38000 2014-01-17 12:33:00 | 4877.00000 | 4881.83000 | 4877.00000 | 4879.95000 | 48.3030 | 235703.9900 | 4879.70003 2014-01-17 12:34:00 | 4880.60000 | 4886.50000 | 4877.00000 | 4877.00000 | 24.6540 | 120332.1000 | 4880.83002 2014-01-17 12:35:00 | 4877.84000 | 4884.47000 | 4870.00000 | 4882.38000 | 62.3620 | 304373.0900 | 4880.75002 2014-01-17 12:36:00 | 4877.90000 | 4879.07000 | 4871.00000 | 4871.00000 | 24.9230 | 121521.3900 | 4875.87002 2014-01-17 12:37:00 | 4874.74000 | 4876.76000 | 4871.09000 | 4871.09000 | 53.7020 | 261740.7800 | 4873.95002 2014-01-17 12:38:00 | 4870.66000 | 4874.90000 | 4870.00000 | 4872.48000 | 46.7210 | 227613.9000 | 4871.77001 2014-01-17 12:39:00 | 4873.00000 | 4875.00000 | 4870.00000 | 4874.37000 | 2.8430 | 13854.2600 | 4873.11000 2014-01-17 12:40:00 | 4873.13000 | 4875.13000 | 4870.00000 | 4875.13000 | 30.0050 | 146187.7700 | 4872.10997 2014-01-17 12:41:00 | 4875.99000 | 4881.88000 | 4870.00000 | 4881.88000 | 35.9660 | 175324.7400 | 4874.73997 2014-01-17 12:42:00 | 4878.41000 | 4880.00000 | 4878.41000 | 4878.41000 | 4.1420 | 20207.1700 | 4878.60000 2014-01-17 12:43:00 | 4878.41000 | 4880.00000 | 4872.00000 | 4875.27000 | 90.8700 | 443065.7500 | 4875.82000 2014-01-17 12:44:00 | 4872.64000 | 4878.00000 | 4872.00000 | 4874.48000 | 14.0560 | 68521.2100 | 4874.86999 2014-01-17 12:45:00 | 4876.00000 | 4876.00000 | 4874.26000 | 4874.26000 | 5.3600 | 26130.1100 | 4875.02000 2014-01-17 12:46:00 | 4873.25000 | 4880.00000 | 4873.03000 | 4880.00000 | 50.8190 | 247746.9100 | 4875.07999 2014-01-17 12:47:00 | 4880.31000 | 4881.11000 | 4875.22000 | 4880.00000 | 35.2010 | 171713.6500 | 4878.09001 2014-01-17 12:48:00 | 4880.00000 | 4882.00000 | 4877.00000 | 4877.00000 | 39.1240 | 190888.2200 | 4879.06003 2014-01-17 12:49:00 | 4877.00000 | 4882.00000 | 4876.25000 | 4878.06000 | 80.4999 | 392707.6400 | 4878.36000 2014-01-17 12:50:00 | 4882.00000 | 4882.00000 | 4876.54000 | 4880.00000 | 4.6670 | 22769.0800 | 4878.74000 2014-01-17 12:51:00 | 4880.00000 | 4882.00000 | 4878.05000 | 4880.39000 | 48.3240 | 235804.1700 | 4879.65004 2014-01-17 12:52:00 | 4881.38000 | 4883.00000 | 4878.07000 | 4880.90000 | 29.9370 | 146114.1900 | 4880.71998 2014-01-17 12:53:00 | 4880.90000 | 4889.49000 | 4880.90000 | 4884.21000 | 57.8710 | 282757.0700 | 4885.99001 2014-01-17 12:54:00 | 4889.00000 | 4889.00000 | 4883.00000 | 4883.00000 | 26.8030 | 130962.6900 | 4886.12002 2014-01-17 12:55:00 | 4883.80000 | 4888.99000 | 4883.58000 | 4886.00000 | 17.8120 | 87042.9500 | 4886.76001 2014-01-17 12:56:00 | 4886.00000 | 4888.90000 | 4886.00000 | 4888.90000 | 0.7430 | 3631.1300 | 4887.12000 2014-01-17 12:57:00 | 4888.00000 | 4889.00000 | 4886.00000 | 4888.40000 | 13.0220 | 63657.7200 | 4888.48001 2014-01-17 12:58:00 | 4888.40000 | 4890.00000 | 4883.02000 | 4883.02000 | 8.1560 | 39867.1500 | 4888.07999 2014-01-17 12:59:00 | 4890.00000 | 4890.00000 | 4883.13000 | 4889.89000 | 39.2860 | 191978.1600 | 4886.67997 2014-01-17 13:00:00 | 4889.90000 | 4890.00000 | 4885.00000 | 4885.24000 | 10.8070 | 52799.7100 | 4885.69999 2014-01-17 13:01:00 | 4885.00000 | 4890.00000 | 4885.00000 | 4886.31000 | 93.8920 | 458897.3000 | 4887.50004 2014-01-17 13:02:00 | 4885.20000 | 4885.20000 | 4884.05000 | 4884.05000 | 5.1540 | 25177.9900 | 4885.14000 2014-01-17 13:03:00 | 4884.05000 | 4885.00000 | 4882.75000 | 4882.75000 | 11.3150 | 55257.4100 | 4883.54999 2014-01-17 13:04:00 | 4880.30000 | 4881.76000 | 4874.77000 | 4880.02000 | 23.4410 | 114379.7900 | 4879.48000 2014-01-17 13:05:00 | 4877.38000 | 4881.00000 | 4875.69000 | 4880.00000 | 19.2920 | 94121.5700 | 4878.79001 2014-01-17 13:06:00 | 4875.02000 | 4880.89000 | 4875.02000 | 4878.92000 | 36.9250 | 180108.4900 | 4877.68004 2014-01-17 13:07:00 | 4881.00000 | 4885.00000 | 4881.00000 | 4884.55000 | 7.0800 | 34581.7100 | 4884.42000 2014-01-17 13:08:00 | 4884.55000 | 4884.93000 | 4876.23000 | 4879.54000 | 64.0840 | 312775.9000 | 4880.72005 2014-01-17 13:09:00 | 4880.79000 | 4883.99000 | 4876.10000 | 4883.97000 | 28.1020 | 137119.6900 | 4879.36001 2014-01-17 13:10:00 | 4883.97000 | 4883.97000 | 4876.21000 | 4880.00000 | 62.9070 | 306871.6200 | 4878.17996 2014-01-17 13:11:00 | 4878.13000 | 4883.96000 | 4876.34000 | 4879.99000 | 46.4250 | 226594.2800 | 4880.86995 2014-01-17 13:12:00 | 4878.78000 | 4883.66000 | 4877.14000 | 4881.56000 | 50.4820 | 246370.4300 | 4880.36002 2014-01-17 13:13:00 | 4880.72000 | 4883.91000 | 4879.11000 | 4883.91000 | 44.2270 | 215890.5200 | 4881.41997 2014-01-17 13:14:00 | 4883.91000 | 4895.00000 | 4883.91000 | 4889.00000 | 71.8499 | 351459.7200 | 4891.58000 2014-01-17 13:15:00 | 4889.00000 | 4899.99000 | 4885.00000 | 4886.10000 | 28.0520 | 137228.1200 | 4891.92001 2014-01-17 13:16:00 | 4891.39000 | 4891.39000 | 4888.00000 | 4889.96000 | 1.2370 | 6048.3400 | 4889.52000 2014-01-17 13:17:00 | 4891.00000 | 4899.00000 | 4890.00000 | 4894.63000 | 48.0070 | 234957.0100 | 4894.21997 2014-01-17 13:18:00 | 4895.60000 | 4897.00000 | 4895.00000 | 4897.00000 | 13.4880 | 66035.5700 | 4895.87999 2014-01-17 13:19:00 | 4897.00000 | 4899.01000 | 4894.00000 | 4895.00000 | 18.8160 | 92122.7000 | 4895.97998 2014-01-17 13:20:00 | 4899.49000 | 4899.99000 | 4894.10000 | 4895.03000 | 6.4520 | 31585.2200 | 4895.42000 2014-01-17 13:21:00 | 4894.10000 | 4894.10000 | 4890.00000 | 4891.81000 | 6.8340 | 33436.9500 | 4892.73001 2014-01-17 13:22:00 | 4892.00000 | 4893.73000 | 4890.08000 | 4891.00000 | 24.2060 | 118408.4200 | 4891.69998 2014-01-17 13:23:00 | 4894.00000 | 4894.00000 | 4894.00000 | 4894.00000 | 1.0000 | 4894.0000 | 4894.00000 2014-01-17 13:24:00 | 4891.10000 | 4893.90000 | 4891.10000 | 4893.00000 | 2.6480 | 12955.9400 | 4892.73000 2014-01-17 13:25:00 | 4893.00000 | 4893.00000 | 4893.00000 | 4893.00000 | 0.0300 | 146.7900 | 4893.00000 2014-01-17 13:26:00 | 4892.23000 | 4894.00000 | 4891.20000 | 4891.20000 | 3.2120 | 15716.8600 | 4893.17000 2014-01-17 13:27:00 | 4893.00000 | 4893.00000 | 4891.01000 | 4891.01000 | 3.8130 | 18651.4100 | 4891.53000 2014-01-17 13:28:00 | 4891.00000 | 4892.82000 | 4891.00000 | 4892.82000 | 4.5500 | 22256.4200 | 4891.52000 2014-01-17 13:29:00 | 4893.21000 | 4893.80000 | 4890.02000 | 4893.80000 | 56.2350 | 275117.8400 | 4892.28994 2014-01-17 13:30:00 | 4892.60000 | 4893.80000 | 4884.06000 | 4886.91000 | 78.7470 | 384998.1500 | 4889.04995 2014-01-17 13:31:00 | 4890.51000 | 4893.70000 | 4885.26000 | 4890.00000 | 131.8839 | 645012.7200 | 4890.76011 2014-01-17 13:32:00 | 4893.49000 | 4893.49000 | 4889.58000 | 4889.58000 | 38.7010 | 189322.0800 | 4891.92001 2014-01-17 13:33:00 | 4889.27000 | 4892.00000 | 4889.27000 | 4892.00000 | 1.7640 | 8627.2400 | 4890.72000 2014-01-17 13:34:00 | 4892.00000 | 4893.00000 | 4888.20000 | 4893.00000 | 12.3430 | 60376.3100 | 4891.54001 2014-01-17 13:35:00 | 4893.00000 | 4893.00000 | 4889.13000 | 4892.11000 | 57.4630 | 281066.7000 | 4891.26004 2014-01-17 13:36:00 | 4892.00000 | 4893.00000 | 4889.15000 | 4890.93000 | 28.6310 | 140039.2500 | 4891.18001 2014-01-17 13:37:00 | 4888.32000 | 4893.45000 | 4884.68000 | 4885.03000 | 111.8689 | 547041.1000 | 4890.01997 2014-01-17 13:38:00 | 4885.52000 | 4888.60000 | 4884.00000 | 4884.00000 | 8.6270 | 42156.3200 | 4886.55999 2014-01-17 13:39:00 | 4884.00000 | 4884.00000 | 4874.77000 | 4876.89000 | 21.5020 | 104926.8000 | 4879.86001 2014-01-17 13:40:00 | 4876.89000 | 4883.55000 | 4874.33000 | 4875.43000 | 22.9830 | 112067.0900 | 4876.09001 2014-01-17 13:41:00 | 4879.10000 | 4883.10000 | 4876.01000 | 4883.10000 | 43.8990 | 214140.9000 | 4878.03999 2014-01-17 13:42:00 | 4882.80000 | 4882.80000 | 4877.21000 | 4882.56000 | 38.6830 | 188831.0400 | 4881.50002 2014-01-17 13:43:00 | 4882.56000 | 4887.44000 | 4880.03000 | 4887.44000 | 28.8550 | 140898.7900 | 4882.98997 2014-01-17 13:44:00 | 4886.68000 | 4887.93000 | 4883.20000 | 4883.80000 | 83.4749 | 407827.5500 | 4885.62991 2014-01-17 13:45:00 | 4883.68000 | 4886.94000 | 4877.00000 | 4877.00000 | 29.8230 | 145635.9400 | 4883.34002 2014-01-17 13:46:00 | 4881.54000 | 4886.04000 | 4876.02000 | 4877.94000 | 66.5610 | 324895.9900 | 4881.18001 2014-01-17 13:47:00 | 4877.10000 | 4887.41000 | 4876.00000 | 4876.98000 | 49.2310 | 240193.1800 | 4878.90001 2014-01-17 13:48:00 | 4876.96000 | 4883.74000 | 4876.00000 | 4883.74000 | 3.0200 | 14734.2300 | 4878.88000 2014-01-17 13:49:00 | 4877.10000 | 4878.00000 | 4876.10000 | 4878.00000 | 7.7000 | 37553.9800 | 4877.14000 2014-01-17 13:50:00 | 4876.10000 | 4878.00000 | 4876.10000 | 4878.00000 | 0.7510 | 3662.6200 | 4876.99000 2014-01-17 13:51:00 | 4876.30000 | 4882.00000 | 4876.20000 | 4877.82000 | 80.9229 | 394877.9900 | 4879.68005 2014-01-17 13:52:00 | 4876.50000 | 4880.44000 | 4876.00000 | 4876.00000 | 48.3980 | 236110.7200 | 4878.51998 2014-01-17 13:53:00 | 4878.73000 | 4879.78000 | 4876.00000 | 4877.00000 | 102.9300 | 502104.7100 | 4878.12000 2014-01-17 13:54:00 | 4878.91000 | 4879.00000 | 4878.91000 | 4879.00000 | 0.7100 | 3464.0800 | 4878.99000 2014-01-17 13:55:00 | 4879.00000 | 4879.00000 | 4876.00000 | 4876.01000 | 2.4460 | 11928.7600 | 4876.85000 2014-01-17 13:56:00 | 4876.01000 | 4878.00000 | 4876.00000 | 4878.00000 | 4.5640 | 22255.4900 | 4876.31000 2014-01-17 13:57:00 | 4878.00000 | 4881.67000 | 4876.00000 | 4881.00000 | 38.8860 | 189662.8400 | 4877.40997 2014-01-17 13:58:00 | 4881.60000 | 4882.00000 | 4877.21000 | 4879.30000 | 45.5790 | 222413.5500 | 4879.73999 2014-01-17 13:59:00 | 4879.00000 | 4879.00000 | 4876.40000 | 4876.40000 | 0.9620 | 4692.0600 | 4877.40000 2014-01-17 14:00:00 | 4876.01000 | 4878.00000 | 4876.01000 | 4878.00000 | 1.2530 | 6111.2100 | 4877.26000 2014-01-17 14:01:00 | 4878.00000 | 4878.00000 | 4876.00000 | 4876.00000 | 4.7630 | 23224.8900 | 4876.10000 2014-01-17 14:02:00 | 4876.99000 | 4879.90000 | 4876.00000 | 4876.01000 | 23.5620 | 114910.3600 | 4876.94001 2014-01-17 14:03:00 | 4876.01000 | 4877.00000 | 4876.00000 | 4876.00000 | 5.0500 | 24626.0000 | 4876.43000 2014-01-17 14:04:00 | 4876.00000 | 4876.00000 | 4875.99999 | 4876.00000 | 10.9070 | 53182.5300 | 4875.99999 2014-01-17 14:05:00 | 4877.99000 | 4880.00000 | 4874.43000 | 4874.55000 | 74.5010 | 363312.8300 | 4876.62001 2014-01-17 14:06:00 | 4874.50000 | 4874.50000 | 4874.00000 | 4874.50000 | 1.0730 | 5229.9500 | 4874.14000 2014-01-17 14:07:00 | 4877.19000 | 4878.50000 | 4872.60000 | 4872.60000 | 56.9460 | 277690.9300 | 4876.38995 2014-01-17 14:08:00 | 4871.20000 | 4878.45000 | 4871.20000 | 4874.89000 | 83.8019 | 408378.5200 | 4873.14003 2014-01-17 14:09:00 | 4875.86000 | 4876.00000 | 4872.00000 | 4876.00000 | 69.8210 | 340291.5100 | 4873.77001 2014-01-17 14:10:00 | 4875.00000 | 4875.00000 | 4873.00000 | 4873.00000 | 2.5180 | 12272.7300 | 4874.00000 2014-01-17 14:11:00 | 4873.20000 | 4874.00000 | 4873.20000 | 4874.00000 | 7.0870 | 34539.7900 | 4873.68000 2014-01-17 14:12:00 | 4875.00000 | 4875.00000 | 4874.99999 | 4875.00000 | 6.0850 | 29664.3800 | 4874.99999 2014-01-17 14:13:00 | 4876.00000 | 4879.01000 | 4876.00000 | 4879.01000 | 9.2680 | 45206.8000 | 4877.73000 2014-01-17 14:14:00 | 4877.50000 | 4878.60000 | 4875.01000 | 4876.00000 | 15.5870 | 76017.7200 | 4876.98999 2014-01-17 14:15:00 | 4879.59000 | 4879.59000 | 4876.00000 | 4877.00000 | 11.5350 | 56268.1100 | 4878.02999 2014-01-17 14:16:00 | 4877.10000 | 4880.00000 | 4877.10000 | 4877.90000 | 2.3980 | 11696.9900 | 4877.81000 2014-01-17 14:17:00 | 4877.90000 | 4877.90000 | 4876.00000 | 4876.00000 | 4.0380 | 19693.0100 | 4876.92000 2014-01-17 14:18:00 | 4877.02000 | 4877.02000 | 4875.01000 | 4875.01000 | 12.6090 | 61481.9600 | 4876.04000 2014-01-17 14:19:00 | 4877.02000 | 4877.02000 | 4875.00000 | 4875.00000 | 5.8930 | 28729.5900 | 4875.21000 2014-01-17 14:20:00 | 4875.00000 | 4875.01000 | 4874.99998 | 4875.00000 | 16.5750 | 80803.1300 | 4874.99998 2014-01-17 14:21:00 | 4875.00000 | 4876.99000 | 4875.00000 | 4875.01000 | 32.0100 | 156052.7400 | 4875.12000 2014-01-17 14:22:00 | 4875.01000 | 4875.99000 | 4875.00000 | 4875.00000 | 29.6270 | 144431.8300 | 4875.00998 2014-01-17 14:23:00 | 4875.00000 | 4875.00000 | 4873.00000 | 4873.00000 | 23.1200 | 112706.8200 | 4874.86000 2014-01-17 14:24:00 | 4873.00000 | 4874.99000 | 4870.00000 | 4874.99000 | 38.3980 | 187058.5800 | 4871.56998 2014-01-17 14:25:00 | 4874.99000 | 4875.00000 | 4872.00000 | 4873.00000 | 24.0480 | 117225.3400 | 4874.63999 2014-01-17 14:26:00 | 4873.79000 | 4875.00000 | 4873.01000 | 4875.00000 | 8.5300 | 41580.8200 | 4874.66000 2014-01-17 14:27:00 | 4874.00000 | 4875.00000 | 4874.00000 | 4875.00000 | 2.3710 | 11558.4000 | 4874.91000 2014-01-17 14:28:00 | 4875.00000 | 4875.00000 | 4873.00000 | 4875.00000 | 32.2360 | 157140.0900 | 4874.67997 2014-01-17 14:29:00 | 4875.00000 | 4883.59000 | 4872.00000 | 4878.33000 | 72.9720 | 355898.8600 | 4877.20003 2014-01-17 14:30:00 | 4875.00000 | 4878.00000 | 4872.01000 | 4874.69000 | 12.8900 | 62814.8100 | 4873.14000 2014-01-17 14:31:00 | 4872.02000 | 4875.00000 | 4872.00000 | 4875.00000 | 19.6550 | 95774.3200 | 4872.76998 2014-01-17 14:32:00 | 4876.00000 | 4876.00000 | 4874.28000 | 4875.00000 | 7.0200 | 34219.0800 | 4874.51000 2014-01-17 14:33:00 | 4875.01000 | 4875.01000 | 4872.01000 | 4872.01000 | 11.9320 | 58152.3400 | 4873.65000 2014-01-17 14:34:00 | 4873.00000 | 4873.00000 | 4872.00000 | 4872.00000 | 1.8340 | 8936.4800 | 4872.67000 2014-01-17 14:35:00 | 4872.00000 | 4872.00000 | 4864.85000 | 4865.00000 | 15.6330 | 76131.1700 | 4869.90001 2014-01-17 14:36:00 | 4865.00000 | 4872.00000 | 4863.50000 | 4865.74000 | 21.1000 | 102655.6700 | 4865.20000 2014-01-17 14:37:00 | 4864.15000 | 4869.35000 | 4863.50000 | 4863.50000 | 55.0230 | 267810.6500 | 4867.25003 2014-01-17 14:38:00 | 4869.30000 | 4872.00000 | 4869.30000 | 4872.00000 | 26.6650 | 129859.7800 | 4870.04997 2014-01-17 14:39:00 | 4871.80000 | 4875.00000 | 4871.80000 | 4875.00000 | 36.1110 | 176002.1700 | 4873.92001 2014-01-17 14:40:00 | 4876.21000 | 4881.93000 | 4872.00000 | 4876.92000 | 71.5321 | 348753.1600 | 4875.48003 2014-01-17 14:41:00 | 4876.36000 | 4877.93000 | 4871.50000 | 4875.00000 | 40.5020 | 197453.6800 | 4875.16002 2014-01-17 14:42:00 | 4875.00000 | 4875.90000 | 4872.56000 | 4873.09000 | 35.8420 | 174694.9800 | 4874.03001 2014-01-17 14:43:00 | 4872.30000 | 4873.99000 | 4867.15000 | 4867.15000 | 15.1120 | 73606.4700 | 4870.73001 2014-01-17 14:44:00 | 4867.03000 | 4870.00000 | 4866.50000 | 4870.00000 | 18.8840 | 91945.6400 | 4868.97002 2014-01-17 14:45:00 | 4870.00000 | 4870.24000 | 4866.00000 | 4866.00000 | 65.0220 | 316518.4600 | 4867.87003 2014-01-17 14:46:00 | 4862.44000 | 4865.22000 | 4859.00000 | 4860.00000 | 28.5600 | 138801.9600 | 4860.01000 2014-01-17 14:47:00 | 4860.00000 | 4863.04000 | 4858.00000 | 4858.00000 | 30.7460 | 149435.6300 | 4860.32997 2014-01-17 14:48:00 | 4859.00000 | 4859.00000 | 4859.00000 | 4859.00000 | 1.7720 | 8610.1500 | 4859.00000 2014-01-17 14:49:00 | 4862.65000 | 4865.00000 | 4860.01000 | 4862.50000 | 40.8690 | 198698.0400 | 4861.82999 2014-01-17 14:50:00 | 4864.99000 | 4864.99000 | 4863.72000 | 4863.72000 | 1.1030 | 5365.1300 | 4864.12000 2014-01-17 14:51:00 | 4860.61000 | 4860.61000 | 4859.00000 | 4859.00000 | 15.9070 | 77297.5700 | 4859.33999 2014-01-17 14:52:00 | 4859.12000 | 4859.12000 | 4852.00000 | 4855.40000 | 16.6280 | 80744.7500 | 4855.94999 2014-01-17 14:53:00 | 4858.30000 | 4859.00000 | 4858.00000 | 4858.00000 | 1.4200 | 6898.8700 | 4858.36000 2014-01-17 14:54:00 | 4859.00000 | 4859.00000 | 4851.00000 | 4855.60000 | 82.3830 | 399986.9400 | 4855.21005 2014-01-17 14:55:00 | 4856.96000 | 4865.00000 | 4855.20000 | 4859.61000 | 90.5020 | 439773.8700 | 4859.27004 2014-01-17 14:56:00 | 4860.00000 | 4865.00000 | 4859.00000 | 4859.61000 | 15.4160 | 74919.8700 | 4859.87999 2014-01-17 14:57:00 | 4865.00000 | 4865.50000 | 4859.00000 | 4860.00000 | 15.0550 | 73181.1600 | 4860.91998 2014-01-17 14:58:00 | 4860.00000 | 4860.00000 | 4856.00000 | 4859.10000 | 63.0830 | 306484.8100 | 4858.44004 2014-01-17 14:59:00 | 4856.00000 | 4860.00000 | 4854.00000 | 4858.69000 | 15.2710 | 74167.3300 | 4856.74000 2014-01-17 15:00:00 | 4858.84000 | 4859.39000 | 4850.99000 | 4851.00000 | 20.0460 | 97280.8900 | 4852.87998 2014-01-17 15:01:00 | 4851.00000 | 4858.00000 | 4851.00000 | 4855.00000 | 21.2550 | 103150.6100 | 4852.99998 2014-01-17 15:02:00 | 4855.00000 | 4856.00000 | 4850.80000 | 4851.00000 | 53.6040 | 260176.1900 | 4853.67004 2014-01-17 15:03:00 | 4851.00000 | 4851.00000 | 4845.90000 | 4849.00000 | 20.6030 | 99899.9100 | 4848.80001 2014-01-17 15:04:00 | 4845.40000 | 4849.00000 | 4841.00000 | 4845.26000 | 76.4251 | 370284.7800 | 4845.06992 2014-01-17 15:05:00 | 4846.40000 | 4847.00000 | 4838.00000 | 4840.00000 | 27.1020 | 131188.7500 | 4840.56001 2014-01-17 15:06:00 | 4839.68000 | 4845.00000 | 4835.10000 | 4840.00000 | 6.3510 | 30732.3100 | 4838.97000 2014-01-17 15:07:00 | 4844.14000 | 4845.00000 | 4835.99000 | 4836.00000 | 62.1630 | 300836.1800 | 4839.47004 2014-01-17 15:08:00 | 4835.10000 | 4839.00000 | 4835.10000 | 4838.00000 | 13.6830 | 66188.7700 | 4837.30001 2014-01-17 15:09:00 | 4838.00000 | 4841.60000 | 4835.10000 | 4841.60000 | 11.6500 | 56356.9700 | 4837.51000 2014-01-17 15:10:00 | 4841.60000 | 4843.34000 | 4841.59999 | 4843.34000 | 11.4570 | 55470.2400 | 4841.59999 2014-01-17 15:11:00 | 4841.81000 | 4850.00000 | 4840.00000 | 4841.00000 | 26.7320 | 129491.0000 | 4844.04001 2014-01-17 15:12:00 | 4840.10000 | 4840.10000 | 4830.00000 | 4830.00000 | 35.2480 | 170292.2000 | 4831.25999 2014-01-17 15:13:00 | 4829.89000 | 4830.09000 | 4825.38000 | 4829.00000 | 26.0190 | 125638.4100 | 4828.71999 2014-01-17 15:14:00 | 4829.00000 | 4830.00000 | 4829.00000 | 4830.00000 | 5.4460 | 26301.2900 | 4829.47000 2014-01-17 15:15:00 | 4833.00000 | 4838.06000 | 4830.80000 | 4838.06000 | 27.6960 | 133836.8600 | 4832.34998 2014-01-17 15:16:00 | 4838.06000 | 4842.00000 | 4835.30000 | 4841.21000 | 12.4990 | 60495.2200 | 4840.00000 2014-01-17 15:17:00 | 4849.99000 | 4849.99000 | 4835.40000 | 4836.00000 | 4.8470 | 23447.1000 | 4837.45000 2014-01-17 15:18:00 | 4843.12000 | 4848.97000 | 4840.96000 | 4841.00000 | 14.9390 | 72371.0800 | 4844.44000 2014-01-17 15:19:00 | 4840.00000 | 4849.74000 | 4840.00000 | 4841.93000 | 37.3610 | 180990.3500 | 4844.37001 2014-01-17 15:20:00 | 4841.60000 | 4841.93000 | 4839.00000 | 4841.33000 | 9.3690 | 45348.5300 | 4840.27000 2014-01-17 15:21:00 | 4841.77000 | 4841.93000 | 4838.00000 | 4840.99000 | 14.5500 | 70426.1200 | 4840.28000 2014-01-17 15:22:00 | 4840.99000 | 4841.00000 | 4833.00000 | 4838.00000 | 11.2760 | 54555.9400 | 4838.23999 2014-01-17 15:23:00 | 4834.27000 | 4838.00000 | 4834.27000 | 4835.00000 | 6.0310 | 29159.3500 | 4834.91000 2014-01-17 15:24:00 | 4835.00000 | 4837.00000 | 4833.00000 | 4837.00000 | 4.9310 | 23846.6400 | 4836.06000 2014-01-17 15:25:00 | 4837.00000 | 4837.00000 | 4831.00000 | 4836.00000 | 10.9410 | 52883.7200 | 4833.54000 2014-01-17 15:26:00 | 4836.03000 | 4843.00000 | 4833.02000 | 4843.00000 | 79.5009 | 384498.2800 | 4836.40002 2014-01-17 15:27:00 | 4842.40000 | 4858.00000 | 4837.04000 | 4850.03000 | 53.6700 | 260527.5900 | 4854.25000 2014-01-17 15:28:00 | 4850.99000 | 4851.00000 | 4837.10000 | 4845.00000 | 51.9210 | 251545.4600 | 4844.77001 2014-01-17 15:29:00 | 4841.01000 | 4850.00000 | 4840.04000 | 4840.04000 | 36.1280 | 174988.1700 | 4843.55999 2014-01-17 15:30:00 | 4841.01000 | 4848.05000 | 4841.01000 | 4842.01000 | 43.9290 | 212904.4400 | 4846.55999 2014-01-17 15:31:00 | 4847.99000 | 4848.00000 | 4845.00000 | 4848.00000 | 2.5200 | 12216.7500 | 4847.92000 2014-01-17 15:32:00 | 4847.99000 | 4850.03000 | 4842.00000 | 4842.00000 | 18.7190 | 90736.1100 | 4847.27000 2014-01-17 15:33:00 | 4846.80000 | 4850.00000 | 4843.00000 | 4846.37000 | 27.9610 | 135503.2200 | 4846.15001 2014-01-17 15:34:00 | 4849.38000 | 4850.00000 | 4844.00000 | 4850.00000 | 29.9060 | 144999.2100 | 4848.49998 2014-01-17 15:35:00 | 4850.00000 | 4850.00000 | 4844.00000 | 4849.90000 | 22.5170 | 109183.5700 | 4848.93999 2014-01-17 15:36:00 | 4849.90000 | 4850.00000 | 4843.03000 | 4843.03000 | 16.3890 | 79410.8100 | 4845.37000 2014-01-17 15:37:00 | 4844.00000 | 4846.71000 | 4843.03000 | 4846.71000 | 13.8470 | 67089.1600 | 4845.02999 2014-01-17 15:38:00 | 4847.94000 | 4849.39000 | 4842.44000 | 4844.83000 | 51.8070 | 251030.7600 | 4845.49997 2014-01-17 15:39:00 | 4844.94000 | 4845.77000 | 4840.00000 | 4843.40000 | 11.2730 | 54596.9600 | 4843.16001 2014-01-17 15:40:00 | 4842.00000 | 4846.38000 | 4842.00000 | 4846.12000 | 58.5810 | 283822.0500 | 4844.95001 2014-01-17 15:41:00 | 4843.00000 | 4846.00000 | 4842.10000 | 4846.00000 | 20.1700 | 97709.1500 | 4844.28000 2014-01-17 15:42:00 | 4846.43000 | 4849.30000 | 4842.49000 | 4842.49000 | 27.1900 | 131778.8900 | 4846.59000 2014-01-17 15:43:00 | 4842.50000 | 4843.30000 | 4842.50000 | 4843.00000 | 6.1200 | 29637.4300 | 4842.72000 2014-01-17 15:44:00 | 4842.50000 | 4842.50000 | 4842.49000 | 4842.50000 | 2.4400 | 11815.6900 | 4842.50000 2014-01-17 15:45:00 | 4842.50000 | 4847.00000 | 4842.50000 | 4842.50000 | 26.9230 | 130432.8800 | 4844.66002 2014-01-17 15:46:00 | 4842.50000 | 4842.50000 | 4842.10000 | 4842.10000 | 2.6300 | 12735.7700 | 4842.50000 2014-01-17 15:47:00 | 4842.10000 | 4842.48000 | 4842.10000 | 4842.10000 | 2.6280 | 12725.2200 | 4842.17000 2014-01-17 15:48:00 | 4842.11000 | 4842.11000 | 4838.00000 | 4838.00000 | 5.9960 | 29026.9500 | 4841.05000 2014-01-17 15:49:00 | 4838.00000 | 4842.01000 | 4837.90000 | 4842.00000 | 17.3380 | 83937.6500 | 4841.24999 2014-01-17 15:50:00 | 4842.00000 | 4842.50000 | 4842.00000 | 4842.02000 | 10.2030 | 49403.7200 | 4842.08001 2014-01-17 15:51:00 | 4842.01000 | 4842.02000 | 4842.00000 | 4842.01000 | 3.7320 | 18070.3900 | 4842.01000 2014-01-17 15:52:00 | 4842.50000 | 4844.98000 | 4842.01000 | 4844.98000 | 5.0900 | 24648.2300 | 4842.48000 2014-01-17 15:53:00 | 4844.98000 | 4846.00000 | 4843.80000 | 4846.00000 | 6.9130 | 33498.0500 | 4845.66000 2014-01-17 15:54:00 | 4846.00000 | 4848.10000 | 4844.38000 | 4847.50000 | 7.2940 | 35350.8200 | 4846.56001 2014-01-17 15:55:00 | 4847.50000 | 4848.10000 | 4845.00000 | 4848.10000 | 6.9470 | 33664.2900 | 4845.88000 2014-01-17 15:56:00 | 4847.50000 | 4849.99000 | 4844.98000 | 4844.98000 | 12.2750 | 59478.1100 | 4845.46999 2014-01-17 15:57:00 | 4843.62000 | 4847.59000 | 4842.11000 | 4845.80000 | 19.1940 | 92974.4500 | 4843.93002 2014-01-17 15:58:00 | 4842.11000 | 4848.90000 | 4842.00000 | 4845.01000 | 4.0010 | 19381.9700 | 4844.28000 2014-01-17 15:59:00 | 4846.01000 | 4846.01000 | 4842.34000 | 4845.99000 | 26.6340 | 129017.5900 | 4844.09002 2014-01-17 16:00:00 | 4845.99000 | 4845.99000 | 4842.22000 | 4843.24000 | 58.7001 | 284324.3000 | 4843.68000 2014-01-17 16:01:00 | 4843.78000 | 4846.00000 | 4842.03000 | 4845.00000 | 10.1250 | 49044.3900 | 4843.88999 2014-01-17 16:02:00 | 4845.36000 | 4845.90000 | 4842.03000 | 4842.20000 | 9.6110 | 46549.4200 | 4843.35000 2014-01-17 16:03:00 | 4845.00000 | 4845.61000 | 4842.20000 | 4845.00000 | 4.8150 | 23325.0400 | 4844.25000 2014-01-17 16:04:00 | 4845.44000 | 4845.52000 | 4841.00000 | 4841.00000 | 46.7400 | 226348.5600 | 4842.72000 2014-01-17 16:05:00 | 4841.00000 | 4841.00000 | 4840.00000 | 4840.01000 | 20.0510 | 97062.3400 | 4840.77000 2014-01-17 16:06:00 | 4840.25000 | 4840.99000 | 4840.00000 | 4840.01000 | 2.0600 | 9970.8300 | 4840.21000 2014-01-17 16:07:00 | 4840.99000 | 4846.50000 | 4840.00000 | 4840.00000 | 5.2890 | 25600.2400 | 4840.28000 2014-01-17 16:08:00 | 4843.70000 | 4844.99000 | 4840.00000 | 4841.64000 | 46.4100 | 224727.7700 | 4842.23000 2014-01-17 16:09:00 | 4844.00000 | 4844.00000 | 4840.03000 | 4840.03000 | 1.4400 | 6970.7300 | 4840.78000 2014-01-17 16:10:00 | 4840.58000 | 4843.00000 | 4840.58000 | 4841.18000 | 0.9730 | 4710.3600 | 4841.07000 2014-01-17 16:11:00 | 4841.18000 | 4841.99000 | 4840.00000 | 4840.00000 | 5.4940 | 26592.1100 | 4840.21000 2014-01-17 16:12:00 | 4837.90000 | 4840.00000 | 4831.00000 | 4833.00000 | 12.1010 | 58510.3000 | 4835.16000 2014-01-17 16:13:00 | 4833.00000 | 4839.00000 | 4821.02000 | 4835.86000 | 16.0600 | 77563.5800 | 4829.61000 2014-01-17 16:14:00 | 4829.08000 | 4829.93000 | 4825.00000 | 4829.68000 | 11.8350 | 57124.0800 | 4826.70999 2014-01-17 16:15:00 | 4825.10000 | 4830.00000 | 4821.00000 | 4821.00000 | 14.6040 | 70497.3900 | 4827.27001 2014-01-17 16:16:00 | 4821.00000 | 4828.00000 | 4820.16000 | 4826.99000 | 9.4150 | 45406.1300 | 4822.74001 2014-01-17 16:17:00 | 4822.31000 | 4845.98000 | 4822.31000 | 4822.31000 | 25.0930 | 121401.8600 | 4838.08002 2014-01-17 16:18:00 | 4837.56000 | 4840.00000 | 4825.01000 | 4827.64000 | 19.6210 | 94749.0500 | 4828.96000 2014-01-17 16:19:00 | 4828.77000 | 4840.00000 | 4825.01000 | 4836.74000 | 17.8280 | 86113.1100 | 4830.21999 2014-01-17 16:20:00 | 4833.20000 | 4833.20000 | 4826.99000 | 4829.40000 | 14.7980 | 71491.0800 | 4831.12999 2014-01-17 16:21:00 | 4829.40000 | 4838.00000 | 4829.40000 | 4837.90000 | 27.1230 | 131121.7700 | 4834.34002 2014-01-17 16:22:00 | 4833.98000 | 4834.00000 | 4833.00000 | 4833.00000 | 1.2700 | 6139.1600 | 4833.98000 2014-01-17 16:23:00 | 4833.00000 | 4833.00000 | 4830.00000 | 4832.90000 | 1.2200 | 5896.1400 | 4832.90000 2014-01-17 16:24:00 | 4833.00000 | 4833.00000 | 4827.00000 | 4831.83000 | 2.9400 | 14197.7400 | 4829.16000 2014-01-17 16:25:00 | 4831.83000 | 4834.00000 | 4822.31000 | 4834.00000 | 8.7640 | 42315.5900 | 4828.34001 2014-01-17 16:26:00 | 4828.00000 | 4840.00000 | 4828.00000 | 4838.00000 | 11.2180 | 54239.1100 | 4835.01000 2014-01-17 16:27:00 | 4829.97000 | 4837.63000 | 4825.42000 | 4829.00000 | 29.3960 | 142089.5500 | 4833.63998 2014-01-17 16:28:00 | 4829.00000 | 4829.00000 | 4828.64000 | 4829.00000 | 12.8970 | 62279.3800 | 4828.97999 2014-01-17 16:29:00 | 4828.99000 | 4834.00000 | 4828.99000 | 4830.00000 | 10.5240 | 50826.4800 | 4829.58001 2014-01-17 16:30:00 | 4833.90000 | 4838.00000 | 4830.68000 | 4833.08000 | 6.0420 | 29208.6200 | 4834.26000 2014-01-17 16:31:00 | 4833.83000 | 4837.00000 | 4833.23000 | 4837.00000 | 2.6270 | 12699.8200 | 4834.34000 2014-01-17 16:32:00 | 4833.64000 | 4836.29000 | 4830.00000 | 4832.74000 | 20.2850 | 98031.2200 | 4832.68998 2014-01-17 16:33:00 | 4832.14000 | 4837.00000 | 4832.14000 | 4832.14000 | 33.8260 | 163513.4700 | 4833.95997 2014-01-17 16:34:00 | 4837.00000 | 4837.00000 | 4831.00000 | 4833.57000 | 4.6220 | 22342.2900 | 4833.90000 2014-01-17 16:35:00 | 4835.99000 | 4835.99000 | 4831.00000 | 4834.79000 | 14.2540 | 68904.9600 | 4834.08001 2014-01-17 16:36:00 | 4834.79000 | 4840.00000 | 4834.00000 | 4840.00000 | 5.8630 | 28363.8200 | 4837.77000 2014-01-17 16:37:00 | 4838.84000 | 4840.00000 | 4833.96000 | 4834.01000 | 3.7120 | 17955.4900 | 4837.15000 2014-01-17 16:38:00 | 4834.01000 | 4838.08000 | 4832.15000 | 4834.01000 | 14.8560 | 71834.9300 | 4835.41999 2014-01-17 16:39:00 | 4834.01000 | 4834.01000 | 4830.00000 | 4830.00000 | 16.0630 | 77599.8300 | 4830.97001 2014-01-17 16:40:00 | 4832.13000 | 4837.80000 | 4831.00000 | 4834.00000 | 30.9760 | 149706.6900 | 4832.98997 2014-01-17 16:41:00 | 4835.00000 | 4835.99000 | 4833.66000 | 4833.66000 | 1.3640 | 6594.1000 | 4834.38000 2014-01-17 16:42:00 | 4833.66000 | 4833.66000 | 4830.00000 | 4830.00000 | 2.2360 | 10805.2500 | 4832.40000 2014-01-17 16:43:00 | 4832.00000 | 4832.00000 | 4828.01000 | 4831.57000 | 6.9740 | 33688.6700 | 4830.61001 2014-01-17 16:44:00 | 4828.01000 | 4831.84000 | 4828.00000 | 4828.00000 | 7.1390 | 34476.3300 | 4829.29000 2014-01-17 16:45:00 | 4828.00000 | 4828.01000 | 4824.00000 | 4828.01000 | 4.8000 | 23168.8100 | 4826.84000 2014-01-17 16:46:00 | 4827.98000 | 4834.26000 | 4825.00000 | 4834.26000 | 11.4430 | 55236.6200 | 4827.11001 2014-01-17 16:47:00 | 4832.83000 | 4832.83000 | 4825.12000 | 4832.15000 | 8.1860 | 39528.9800 | 4828.84999 2014-01-17 16:48:00 | 4828.00000 | 4831.00000 | 4826.56000 | 4830.90000 | 5.3450 | 25813.5200 | 4829.46999 2014-01-17 16:49:00 | 4830.90000 | 4830.90000 | 4830.90000 | 4830.90000 | 1.0000 | 4830.9000 | 4830.90000 2014-01-17 16:50:00 | 4830.90000 | 4830.90000 | 4829.49000 | 4829.49000 | 6.2310 | 30092.5600 | 4829.49000 2014-01-17 16:51:00 | 4831.04000 | 4832.93000 | 4827.13000 | 4829.92000 | 29.5230 | 142604.7800 | 4830.29002 2014-01-17 16:52:00 | 4832.99000 | 4833.00000 | 4828.00000 | 4830.50000 | 19.1900 | 92698.4100 | 4830.56000 2014-01-17 16:53:00 | 4829.99000 | 4830.00000 | 4825.27000 | 4829.47000 | 19.7220 | 95210.3400 | 4827.62001 2014-01-17 16:54:00 | 4826.92000 | 4829.50000 | 4825.00000 | 4825.00000 | 13.9550 | 67354.3800 | 4826.53999 2014-01-17 16:55:00 | 4822.10000 | 4827.72000 | 4821.11000 | 4825.71000 | 8.4110 | 40586.7300 | 4825.43000 2014-01-17 16:56:00 | 4821.20000 | 4826.99000 | 4820.13000 | 4821.00000 | 60.8050 | 293289.8800 | 4823.44994 2014-01-17 16:57:00 | 4821.00000 | 4821.00000 | 4821.00000 | 4821.00000 | 6.3910 | 30811.0100 | 4821.00000 2014-01-17 16:58:00 | 4821.00000 | 4821.00000 | 4820.09000 | 4820.09000 | 5.3500 | 25790.5600 | 4820.67000 2014-01-17 16:59:00 | 4820.09000 | 4821.00000 | 4820.04000 | 4821.00000 | 8.1210 | 39148.4500 | 4820.64000 2014-01-17 17:00:00 | 4827.90000 | 4827.90000 | 4823.05000 | 4824.40000 | 3.5880 | 17313.5600 | 4825.41000 2014-01-17 17:01:00 | 4825.34000 | 4826.71000 | 4821.04000 | 4821.04000 | 23.7170 | 114390.4500 | 4823.13999 2014-01-17 17:02:00 | 4821.04000 | 4822.00000 | 4821.04000 | 4821.99000 | 3.5660 | 17194.9200 | 4821.91000 2014-01-17 17:03:00 | 4821.04000 | 4822.00000 | 4820.00000 | 4820.27000 | 15.7910 | 76118.7100 | 4820.39000 2014-01-17 17:04:00 | 4819.39000 | 4819.99000 | 4811.00000 | 4817.99000 | 31.4720 | 151599.6400 | 4816.97001 2014-01-17 17:05:00 | 4818.00000 | 4819.00000 | 4814.15000 | 4819.00000 | 19.4100 | 93520.2800 | 4818.15000 2014-01-17 17:06:00 | 4819.00000 | 4824.00000 | 4815.30000 | 4824.00000 | 18.0950 | 87203.8300 | 4819.21998 2014-01-17 17:07:00 | 4823.00000 | 4830.00000 | 4823.00000 | 4829.46000 | 19.8450 | 95814.3100 | 4828.12998 2014-01-17 17:08:00 | 4830.61000 | 4832.40000 | 4811.00000 | 4831.96000 | 2.6790 | 12917.3200 | 4821.70000 2014-01-17 17:09:00 | 4825.20000 | 4831.00000 | 4815.01000 | 4831.00000 | 11.9060 | 57400.2600 | 4821.11999 2014-01-17 17:10:00 | 4820.13000 | 4830.02000 | 4818.20000 | 4825.03000 | 35.2510 | 170079.1600 | 4824.80001 2014-01-17 17:11:00 | 4827.72000 | 4828.37000 | 4820.06000 | 4824.22000 | 11.1210 | 53653.9000 | 4824.56000 2014-01-17 17:12:00 | 4826.68000 | 4829.66000 | 4823.26000 | 4828.62000 | 22.4570 | 108410.4800 | 4827.46999 2014-01-17 17:13:00 | . | . | . | . | . | . | . 2014-01-17 17:14:00 | 4831.00000 | 4831.43000 | 4824.82000 | 4828.36000 | 9.7580 | 47114.9000 | 4828.34000 2014-01-17 17:15:00 | 4833.00000 | 4837.00000 | 4833.00000 | 4837.00000 | 6.6500 | 32161.0500 | 4836.25000 2014-01-17 17:16:00 | 4837.00000 | 4837.00000 | 4826.42000 | 4827.03000 | 18.5630 | 89700.0400 | 4832.20001 2014-01-17 17:17:00 | 4828.75000 | 4836.00000 | 4826.09000 | 4836.00000 | 17.5750 | 84852.2000 | 4828.00998 2014-01-17 17:18:00 | 4836.00000 | 4839.60000 | 4836.00000 | 4839.60000 | 16.2000 | 78376.5600 | 4838.06000 2014-01-17 17:19:00 | 4839.00000 | 4840.00000 | 4838.01000 | 4840.00000 | 13.3170 | 64448.0200 | 4839.52999 2014-01-17 17:20:00 | 4843.60000 | 4845.98000 | 4841.99000 | 4842.37000 | 9.8940 | 47913.5300 | 4842.69001 2014-01-17 17:21:00 | 4842.38000 | 4848.00000 | 4837.00000 | 4844.74000 | 16.5780 | 80253.0100 | 4840.92999 2014-01-17 17:22:00 | 4842.97000 | 4845.94000 | 4837.59000 | 4837.59000 | 6.7470 | 32663.4800 | 4841.19000 2014-01-17 17:23:00 | 4836.99000 | 4848.00000 | 4830.93000 | 4832.58000 | 21.7120 | 105119.8200 | 4841.55001 2014-01-17 17:24:00 | 4845.00000 | 4846.41000 | 4837.32000 | 4845.00000 | 4.9460 | 23947.6600 | 4841.82000 2014-01-17 17:25:00 | 4845.00000 | 4845.00000 | 4844.18000 | 4845.00000 | 22.3300 | 108173.6800 | 4844.32000 2014-01-17 17:26:00 | 4845.00000 | 4845.00000 | 4833.65000 | 4840.58000 | 12.4330 | 60183.7500 | 4840.65001 2014-01-17 17:27:00 | . | . | . | . | . | . | . 2014-01-17 17:28:00 | 4843.97000 | 4844.00000 | 4840.60000 | 4840.60000 | 13.0400 | 63165.3900 | 4843.97000 2014-01-17 17:29:00 | 4837.37000 | 4842.59000 | 4833.42000 | 4841.97000 | 45.1620 | 218539.2800 | 4839.01002 2014-01-17 17:30:00 | 4841.97000 | 4842.00000 | 4833.01000 | 4840.00000 | 11.1290 | 53840.6900 | 4837.87000 2014-01-17 17:31:00 | 4832.70000 | 4840.00000 | 4832.70000 | 4838.44000 | 21.9550 | 106183.1200 | 4836.39998 2014-01-17 17:32:00 | 4833.13000 | 4842.00000 | 4833.13000 | 4840.71000 | 40.9440 | 198145.9200 | 4839.44003 2014-01-17 17:33:00 | 4835.03000 | 4842.00000 | 4835.03000 | 4837.82000 | 24.9060 | 120523.9600 | 4839.14998 2014-01-17 17:34:00 | 4841.99000 | 4842.03000 | 4833.00000 | 4833.00000 | 10.4770 | 50693.6000 | 4838.55999 2014-01-17 17:35:00 | 4838.77000 | 4842.31000 | 4833.00000 | 4842.31000 | 7.1910 | 34802.7400 | 4839.76000 2014-01-17 17:36:00 | 4842.00000 | 4842.00000 | 4830.93000 | 4830.93000 | 1.2200 | 5904.9200 | 4840.10000 2014-01-17 17:37:00 | 4840.00000 | 4841.99000 | 4831.47000 | 4831.47000 | 10.7940 | 52212.2900 | 4837.16001 2014-01-17 17:38:00 | 4831.97000 | 4841.00000 | 4830.00000 | 4830.00000 | 15.3440 | 74137.9200 | 4831.72001 2014-01-17 17:39:00 | 4831.03000 | 4831.03000 | 4828.02000 | 4828.07000 | 17.8490 | 86195.4800 | 4829.15000 2014-01-17 17:40:00 | 4831.03000 | 4835.86000 | 4826.00000 | 4826.00000 | 2.0060 | 9689.4400 | 4830.23000 2014-01-17 17:41:00 | 4836.16000 | 4836.16000 | 4830.89000 | 4834.26000 | 9.9570 | 48135.8000 | 4834.36999 2014-01-17 17:42:00 | 4831.34000 | 4831.34000 | 4831.33999 | 4831.34000 | 9.5250 | 46018.5100 | 4831.33999 2014-01-17 17:43:00 | 4827.00000 | 4827.00000 | 4826.97000 | 4827.00000 | 7.6200 | 36781.7200 | 4827.00000 2014-01-17 17:44:00 | 4831.99000 | 4832.93000 | 4827.44000 | 4827.77000 | 17.8430 | 86196.2400 | 4830.82001 2014-01-17 17:45:00 | 4833.33000 | 4833.33000 | 4827.00000 | 4827.00000 | 7.8180 | 37763.6300 | 4830.34000 2014-01-17 17:46:00 | 4828.13000 | 4832.96000 | 4828.12000 | 4832.96000 | 1.6320 | 7880.7400 | 4828.88000 2014-01-17 17:47:00 | 4828.00000 | 4828.00000 | 4827.03000 | 4827.03000 | 6.0000 | 28962.3600 | 4827.06000 2014-01-17 17:48:00 | 4834.97000 | 4834.97000 | 4827.51000 | 4833.87000 | 20.5970 | 99487.0000 | 4830.16999 2014-01-17 17:49:00 | 4830.16000 | 4838.00000 | 4827.58000 | 4827.64000 | 21.4260 | 103503.7800 | 4830.75998 2014-01-17 17:50:00 | 4834.66000 | 4837.73000 | 4830.39000 | 4831.48000 | 16.3200 | 78886.6700 | 4833.74000 2014-01-17 17:51:00 | 4834.68000 | 4837.95000 | 4830.47000 | 4832.24000 | 7.9920 | 38622.9900 | 4832.71000 2014-01-17 17:52:00 | 4834.23000 | 4838.00000 | 4830.09000 | 4837.97000 | 38.3850 | 185534.2900 | 4833.50996 2014-01-17 17:53:00 | 4831.61000 | 4841.00000 | 4830.03000 | 4830.03000 | 20.1110 | 97216.0000 | 4833.97000 2014-01-17 17:54:00 | 4830.00000 | 4838.00000 | 4827.68000 | 4836.17000 | 14.4820 | 69955.9200 | 4830.54001 2014-01-17 17:55:00 | 4836.17000 | 4838.00000 | 4831.03000 | 4836.52000 | 9.9620 | 48181.3800 | 4836.52000 2014-01-17 17:56:00 | 4837.40000 | 4837.97000 | 4828.00000 | 4836.40000 | 9.4590 | 45702.3400 | 4831.62000 2014-01-17 17:57:00 | 4835.17000 | 4835.17000 | 4830.00000 | 4832.99000 | 23.8580 | 115294.0000 | 4832.50999 2014-01-17 17:58:00 | 4832.17000 | 4836.99000 | 4830.51000 | 4835.86000 | 25.3060 | 122288.9900 | 4832.40998 2014-01-17 17:59:00 | 4836.98000 | 4837.00000 | 4830.00000 | 4830.65000 | 17.1950 | 83062.8600 | 4830.63998 2014-01-17 18:00:00 | 4831.02000 | 4836.11000 | 4830.05000 | 4830.08000 | 19.3360 | 93454.5800 | 4833.18998 2014-01-17 18:01:00 | 4830.08000 | 4832.00000 | 4830.00000 | 4830.41000 | 19.0070 | 91820.2900 | 4830.86999 2014-01-17 18:02:00 | 4830.78000 | 4831.20000 | 4830.78000 | 4831.01000 | 13.8940 | 67119.2800 | 4830.81001 2014-01-17 18:03:00 | 4831.01000 | 4832.00000 | 4828.00000 | 4828.00000 | 7.3650 | 35567.3400 | 4829.23999 2014-01-17 18:04:00 | 4827.68000 | 4828.03000 | 4827.68000 | 4828.03000 | 1.5130 | 7304.7200 | 4827.97000 2014-01-17 18:05:00 | 4828.03000 | 4828.06000 | 4827.65000 | 4827.65000 | 7.5840 | 36615.6600 | 4828.01001 2014-01-17 18:06:00 | 4827.65000 | 4828.06000 | 4827.65000 | 4828.06000 | 9.3580 | 45177.7200 | 4827.71000 2014-01-17 18:07:00 | 4828.06000 | 4831.95000 | 4827.68000 | 4827.68000 | 8.0490 | 38866.9700 | 4828.80000 2014-01-17 18:08:00 | 4831.40000 | 4835.00000 | 4830.00000 | 4830.00000 | 4.1470 | 20041.5300 | 4832.78000 2014-01-17 18:09:00 | 4830.00000 | 4830.00000 | 4827.37000 | 4827.37000 | 0.0660 | 318.6700 | 4828.41000 2014-01-17 18:10:00 | 4827.37000 | 4834.00000 | 4827.03000 | 4827.03000 | 19.6460 | 94856.3600 | 4828.27998 2014-01-17 18:11:00 | 4827.03000 | 4827.36000 | 4827.03000 | 4827.36000 | 1.0370 | 5005.6400 | 4827.04000 2014-01-17 18:12:00 | 4827.36000 | 4832.97000 | 4827.01000 | 4832.97000 | 9.8640 | 47643.3000 | 4830.02001 2014-01-17 18:13:00 | 4827.61000 | 4830.83000 | 4827.00000 | 4827.01000 | 13.1540 | 63529.3200 | 4829.66001 2014-01-17 18:14:00 | 4827.01000 | 4832.00000 | 4827.01000 | 4828.00000 | 2.6300 | 12703.5500 | 4830.25000 2014-01-17 18:15:00 | 4832.00000 | 4834.62000 | 4829.60000 | 4831.86000 | 9.3670 | 45261.6400 | 4832.02999 2014-01-17 18:16:00 | 4832.01000 | 4835.00000 | 4831.53000 | 4835.00000 | 9.2850 | 44876.5100 | 4833.22999 2014-01-17 18:17:00 | 4834.00000 | 4835.00000 | 4830.39000 | 4830.39000 | 10.8930 | 52638.6700 | 4832.34001 2014-01-17 18:18:00 | 4834.00000 | 4834.00000 | 4827.00000 | 4827.08000 | 18.2030 | 87927.7700 | 4830.40001 2014-01-17 18:19:00 | 4827.16000 | 4833.40000 | 4825.06000 | 4829.00000 | 4.2260 | 20405.4200 | 4828.54000 2014-01-17 18:20:00 | 4833.53000 | 4833.96000 | 4830.37000 | 4831.38000 | 11.6920 | 56485.9500 | 4831.16000 2014-01-17 18:21:00 | 4831.38000 | 4832.00000 | 4829.59000 | 4830.20000 | 1.6810 | 8119.2400 | 4830.00000 2014-01-17 18:22:00 | 4829.00000 | 4829.00000 | 4829.00000 | 4829.00000 | 0.2300 | 1110.6700 | 4829.00000 2014-01-17 18:23:00 | 4828.64000 | 4829.00000 | 4826.60000 | 4827.00000 | 7.5610 | 36502.6300 | 4827.75000 2014-01-17 18:24:00 | 4827.00000 | 4829.00000 | 4821.00000 | 4829.00000 | 8.5390 | 41193.4500 | 4824.15000 2014-01-17 18:25:00 | 4828.97000 | 4829.00000 | 4821.03000 | 4821.03000 | 11.2050 | 54033.9000 | 4822.29999 2014-01-17 18:26:00 | 4821.03000 | 4821.03000 | 4821.03000 | 4821.03000 | 5.5630 | 26819.3900 | 4821.03000 2014-01-17 18:27:00 | 4828.05000 | 4828.05000 | 4828.05000 | 4828.05000 | 14.0000 | 67592.7000 | 4828.05000 2014-01-17 18:28:00 | 4823.23000 | 4823.23000 | 4823.07000 | 4823.07000 | 28.6200 | 138037.8000 | 4823.12000 2014-01-17 18:29:00 | 4828.99000 | 4828.99000 | 4820.75000 | 4821.20000 | 13.5650 | 65420.0600 | 4822.70999 2014-01-17 18:30:00 | 4825.72000 | 4825.72000 | 4811.01000 | 4825.00000 | 25.8990 | 124833.8000 | 4820.01999 2014-01-17 18:31:00 | 4825.00000 | 4825.97000 | 4805.00000 | 4805.00000 | 22.5910 | 108622.8000 | 4808.23000 2014-01-17 18:32:00 | 4805.00000 | 4810.00000 | 4803.00000 | 4810.00000 | 4.7940 | 23047.5300 | 4807.58000 2014-01-17 18:33:00 | 4815.63000 | 4826.35000 | 4806.65000 | 4812.48000 | 20.4790 | 98539.2000 | 4811.72000 2014-01-17 18:34:00 | 4815.00000 | 4815.00000 | 4806.03000 | 4814.00000 | 3.6780 | 17703.8600 | 4813.45000 2014-01-17 18:35:00 | 4818.71000 | 4832.00000 | 4818.71000 | 4818.71000 | 11.1040 | 53569.6800 | 4824.36001 2014-01-17 18:36:00 | 4820.00000 | 4827.00000 | 4814.18000 | 4827.00000 | 8.2700 | 39871.1200 | 4821.18000 2014-01-17 18:37:00 | 4826.40000 | 4827.00000 | 4818.66000 | 4824.00000 | 18.2300 | 87968.7500 | 4825.49000 2014-01-17 18:38:00 | 4823.00000 | 4824.00000 | 4810.87000 | 4815.00000 | 17.0620 | 82172.8400 | 4816.13001 2014-01-17 18:39:00 | 4815.00000 | 4823.26000 | 4811.94000 | 4821.00000 | 20.8050 | 100198.5900 | 4816.07998 2014-01-17 18:40:00 | 4816.12000 | 4824.82000 | 4812.05000 | 4824.82000 | 19.0550 | 91796.3000 | 4817.43998 2014-01-17 18:41:00 | 4824.99000 | 4828.82000 | 4816.60000 | 4816.60000 | 11.7330 | 56589.5000 | 4823.11001 2014-01-17 18:42:00 | 4817.00000 | 4820.07000 | 4816.03000 | 4816.03000 | 10.4470 | 50343.3900 | 4818.92999 2014-01-17 18:43:00 | 4816.40000 | 4817.03000 | 4816.03000 | 4817.03000 | 8.0880 | 38959.4500 | 4816.95000 2014-01-17 18:44:00 | 4819.28000 | 4825.00000 | 4818.66000 | 4819.25000 | 22.7500 | 109710.9300 | 4822.46000 2014-01-17 18:45:00 | 4817.00000 | 4828.97000 | 4812.00000 | 4827.39000 | 7.8300 | 37758.6100 | 4822.30000 2014-01-17 18:46:00 | 4823.54000 | 4828.33000 | 4819.77000 | 4821.91000 | 31.0800 | 149936.3500 | 4824.21000 2014-01-17 18:47:00 | 4826.85000 | 4826.85000 | 4826.08000 | 4826.08000 | 12.2540 | 59138.8400 | 4826.08001 2014-01-17 18:48:00 | 4820.79000 | 4828.00000 | 4819.65000 | 4828.00000 | 11.9300 | 57551.0200 | 4824.06000 2014-01-17 18:49:00 | 4823.65000 | 4824.16000 | 4819.54000 | 4819.54000 | 4.0340 | 19456.1200 | 4823.03000 2014-01-17 18:50:00 | 4822.70000 | 4822.70000 | 4821.00000 | 4822.65000 | 1.0000 | 4822.5000 | 4822.50000 2014-01-17 18:51:00 | 4822.00000 | 4822.00000 | 4822.00000 | 4822.00000 | 0.0100 | 48.2200 | 4822.00000 2014-01-17 18:52:00 | 4822.89000 | 4824.19000 | 4821.26000 | 4821.26000 | 13.7370 | 66244.9800 | 4822.37999 2014-01-17 18:53:00 | 4821.00000 | 4823.05000 | 4821.00000 | 4822.01000 | 0.2710 | 1306.8600 | 4822.36000 2014-01-17 18:54:00 | 4819.00000 | 4821.98000 | 4819.00000 | 4819.00000 | 2.9660 | 14296.7500 | 4820.21000 2014-01-17 18:55:00 | 4817.77000 | 4818.00000 | 4812.51000 | 4812.51000 | 8.0300 | 38683.0400 | 4817.31000 2014-01-17 18:56:00 | 4812.53000 | 4820.00000 | 4812.50000 | 4813.00000 | 12.3100 | 59298.3400 | 4817.09000 2014-01-17 18:57:00 | 4819.97000 | 4819.97000 | 4812.50000 | 4813.10000 | 2.4640 | 11860.7500 | 4813.62000 2014-01-17 18:58:00 | 4813.00000 | 4815.00000 | 4811.00000 | 4811.00000 | 1.7300 | 8327.7800 | 4813.74000 2014-01-17 18:59:00 | 4811.00000 | 4817.28000 | 4806.85000 | 4807.68000 | 9.5750 | 46087.2300 | 4813.29001 2014-01-17 19:00:00 | 4807.68000 | 4816.65000 | 4806.85000 | 4806.85000 | 7.7160 | 37133.8400 | 4812.57999 2014-01-17 19:01:00 | 4807.47000 | 4814.00000 | 4807.47000 | 4810.00000 | 11.7070 | 56308.3600 | 4809.79999 2014-01-17 19:02:00 | 4806.85000 | 4811.66000 | 4806.60000 | 4806.60000 | 3.1470 | 15130.6500 | 4807.96000 2014-01-17 19:03:00 | 4809.45000 | 4814.00000 | 4802.10000 | 4803.03000 | 9.6580 | 46427.7500 | 4807.18000 2014-01-17 19:04:00 | 4812.56000 | 4812.91000 | 4804.90000 | 4812.13000 | 6.2890 | 30239.3900 | 4808.30000 2014-01-17 19:05:00 | 4808.22000 | 4808.22000 | 4808.22000 | 4808.22000 | 1.9220 | 9241.4000 | 4808.22000 2014-01-17 19:06:00 | 4812.77000 | 4813.27000 | 4810.51000 | 4812.51000 | 8.0450 | 38708.4900 | 4811.49999 2014-01-17 19:07:00 | 4810.03000 | 4811.16000 | 4810.00000 | 4811.16000 | 22.3020 | 107282.5500 | 4810.45001 2014-01-17 19:08:00 | 4814.00000 | 4814.00000 | 4807.03000 | 4807.03000 | 2.3450 | 11285.6400 | 4812.64000 2014-01-17 19:09:00 | 4808.00000 | 4814.81000 | 4807.00000 | 4807.56000 | 13.9530 | 67102.6400 | 4809.19001 2014-01-17 19:10:00 | 4808.00000 | 4814.43000 | 4808.00000 | 4814.43000 | 1.2780 | 6148.0600 | 4810.69000 2014-01-17 19:11:00 | 4812.80000 | 4813.97000 | 4809.00000 | 4813.97000 | 10.3840 | 49955.9400 | 4810.86001 2014-01-17 19:12:00 | 4809.00000 | 4814.00000 | 4809.00000 | 4811.01000 | 12.2360 | 58889.2900 | 4812.78999 2014-01-17 19:13:00 | 4814.00000 | 4814.00000 | 4814.00000 | 4814.00000 | 1.2390 | 5964.5500 | 4814.00000 2014-01-17 19:14:00 | 4814.90000 | 4814.90000 | 4810.00000 | 4814.03000 | 14.6850 | 70659.6300 | 4811.68998 2014-01-17 19:15:00 | 4813.53000 | 4815.00000 | 4806.28000 | 4806.28000 | 14.2320 | 68481.7600 | 4811.82001 2014-01-17 19:16:00 | 4812.20000 | 4815.00000 | 4811.14000 | 4815.00000 | 5.2910 | 25467.9700 | 4813.45000 2014-01-17 19:17:00 | 4814.12000 | 4815.00000 | 4810.03000 | 4815.00000 | 5.4580 | 26276.3500 | 4814.28000 2014-01-17 19:18:00 | 4809.11000 | 4818.00000 | 4809.11000 | 4818.00000 | 3.1560 | 15197.4100 | 4815.40000 2014-01-17 19:19:00 | 4810.03000 | 4812.36000 | 4810.03000 | 4811.62000 | 4.3160 | 20766.8700 | 4811.60000 2014-01-17 19:20:00 | 4811.00000 | 4815.91000 | 4811.00000 | 4812.62000 | 9.2650 | 44599.3700 | 4813.74999 2014-01-17 19:21:00 | 4813.97000 | 4814.00000 | 4813.97000 | 4814.00000 | 6.2000 | 29846.7800 | 4814.00000 2014-01-17 19:22:00 | 4814.00000 | 4814.00000 | 4811.00000 | 4811.00000 | 1.7980 | 8651.6600 | 4811.83000 2014-01-17 19:23:00 | 4811.00000 | 4811.00000 | 4811.00000 | 4811.00000 | 2.0000 | 9622.0000 | 4811.00000 2014-01-17 19:24:00 | 4811.03000 | 4812.00000 | 4811.03000 | 4812.00000 | 0.5590 | 2689.6100 | 4811.46000 2014-01-17 19:25:00 | 4810.00000 | 4815.05000 | 4810.00000 | 4811.37000 | 11.8660 | 57094.6100 | 4811.60999 2014-01-17 19:26:00 | 4811.97000 | 4812.00000 | 4811.97000 | 4811.97000 | 1.0440 | 5023.7000 | 4811.98000 2014-01-17 19:27:00 | 4812.00000 | 4812.00000 | 4810.00000 | 4810.00000 | 12.1880 | 58628.5800 | 4810.34999 2014-01-17 19:28:00 | 4810.97000 | 4811.00000 | 4810.00000 | 4810.00000 | 2.0690 | 9952.8800 | 4810.48000 2014-01-17 19:29:00 | 4811.00000 | 4815.97000 | 4810.16000 | 4812.14000 | 11.6640 | 56130.5400 | 4812.29001 2014-01-17 19:30:00 | 4813.89000 | 4817.03000 | 4813.00000 | 4813.00000 | 12.2610 | 59031.0800 | 4814.54000 2014-01-17 19:31:00 | 4814.80000 | 4817.87000 | 4812.05000 | 4812.97000 | 6.2020 | 29851.7000 | 4813.24000 2014-01-17 19:32:00 | 4812.80000 | 4818.00000 | 4812.70000 | 4814.40000 | 14.0630 | 67712.9300 | 4814.97001 2014-01-17 19:33:00 | 4818.00000 | 4818.00000 | 4810.81000 | 4818.00000 | 14.4190 | 69432.7900 | 4815.37000 2014-01-17 19:34:00 | 4817.26000 | 4817.26000 | 4817.26000 | 4817.26000 | 1.9300 | 9297.3100 | 4817.26000 2014-01-17 19:35:00 | 4816.47000 | 4816.64000 | 4811.67000 | 4816.64000 | 3.4430 | 16578.1800 | 4815.04000 2014-01-17 19:36:00 | 4817.01000 | 4817.26000 | 4811.03000 | 4811.03000 | 8.3420 | 40165.8700 | 4814.90000 2014-01-17 19:37:00 | 4814.23000 | 4817.26000 | 4810.00000 | 4812.46000 | 10.5010 | 50542.9600 | 4813.16000 2014-01-17 19:38:00 | 4817.00000 | 4817.26000 | 4810.22000 | 4817.26000 | 21.7870 | 104938.0000 | 4816.53999 2014-01-17 19:39:00 | 4817.26000 | 4817.26000 | 4811.82000 | 4817.26000 | 35.3160 | 170078.8700 | 4815.91997 2014-01-17 19:40:00 | 4817.26000 | 4822.00000 | 4817.26000 | 4822.00000 | 45.5540 | 219446.5800 | 4817.28004 2014-01-17 19:41:00 | 4821.43000 | 4822.00000 | 4818.46000 | 4822.00000 | 3.9750 | 19160.9300 | 4820.36000 2014-01-17 19:42:00 | 4842.40000 | 4842.40000 | 4818.05000 | 4830.62000 | 6.8610 | 33155.1500 | 4832.41000 2014-01-17 19:43:00 | 4832.97000 | 4832.97000 | 4832.97000 | 4832.97000 | 4.8240 | 23314.2500 | 4832.97000 2014-01-17 19:44:00 | 4840.00000 | 4843.87000 | 4825.42000 | 4833.82000 | 8.0270 | 38800.9300 | 4833.80000 2014-01-17 19:45:00 | 4843.63000 | 4845.00000 | 4843.63000 | 4845.00000 | 7.5280 | 36464.1200 | 4843.80000 2014-01-17 19:46:00 | 4845.00000 | 4846.00000 | 4845.00000 | 4846.00000 | 1.3700 | 6638.5500 | 4845.66000 2014-01-17 19:47:00 | 4850.00000 | 4850.00000 | 4850.00000 | 4850.00000 | 5.9000 | 28615.0000 | 4850.00000 2014-01-17 19:48:00 | 4849.89000 | 4859.00000 | 4843.94000 | 4848.48000 | 14.9360 | 72437.6900 | 4849.86999 2014-01-17 19:49:00 | 4854.40000 | 4859.00000 | 4854.40000 | 4858.00000 | 1.7690 | 8591.1300 | 4856.49000 2014-01-17 19:50:00 | 4859.00000 | 4859.99000 | 4816.64000 | 4845.21000 | 15.0880 | 72889.0200 | 4830.92999 2014-01-17 19:51:00 | 4814.14000 | 4814.14001 | 4814.14000 | 4814.14000 | 16.2540 | 78249.0300 | 4814.14001 2014-01-17 19:52:00 | 4841.27000 | 4841.27000 | 4825.73000 | 4829.78000 | 4.5620 | 22053.3000 | 4834.13000 2014-01-17 19:53:00 | 4830.02000 | 4859.99000 | 4830.00000 | 4850.00000 | 12.3020 | 59470.6900 | 4834.23001 2014-01-17 19:54:00 | 4840.60000 | 4855.00000 | 4832.70000 | 4832.70000 | 7.5000 | 36322.8900 | 4843.05000 2014-01-17 19:55:00 | 4837.00000 | 4852.54000 | 4836.66000 | 4839.41000 | 8.6610 | 41947.2800 | 4843.24000 2014-01-17 19:56:00 | 4832.10000 | 4836.19000 | 4831.97000 | 4836.19000 | 4.6090 | 22270.9900 | 4832.06000 2014-01-17 19:57:00 | 4833.03000 | 4848.54000 | 4832.39000 | 4845.93000 | 5.8420 | 28291.5300 | 4842.78000 2014-01-17 19:58:00 | 4833.00000 | 4845.00000 | 4832.00000 | 4832.00000 | 4.3000 | 20795.2500 | 4836.10000 2014-01-17 19:59:00 | 4840.64000 | 4844.26000 | 4834.98000 | 4838.00000 | 10.0700 | 48736.2800 | 4839.75000 2014-01-17 20:00:00 | 4837.81000 | 4844.03000 | 4832.03000 | 4832.03000 | 15.0240 | 72687.2100 | 4838.07001 2014-01-17 20:01:00 | 4832.00000 | 4832.00000 | 4830.00000 | 4830.00000 | 1.8230 | 8807.3300 | 4831.23000 2014-01-17 20:02:00 | 4834.92000 | 4835.56000 | 4834.92000 | 4835.56000 | 23.8120 | 115139.1900 | 4835.34001 2014-01-17 20:03:00 | 4834.00000 | 4842.88000 | 4833.25000 | 4833.25000 | 7.5620 | 36578.0400 | 4837.09000 2014-01-17 20:04:00 | . | . | . | . | . | . | . 2014-01-17 20:05:00 | 4835.78000 | 4843.72000 | 4831.53000 | 4834.25000 | 10.0690 | 48716.6800 | 4838.28000 2014-01-17 20:06:00 | 4830.58000 | 4836.75000 | 4830.58000 | 4832.66000 | 0.1690 | 817.0700 | 4834.75000 2014-01-17 20:07:00 | 4835.87000 | 4836.89000 | 4834.00000 | 4834.00000 | 27.4200 | 132602.3200 | 4835.97000 2014-01-17 20:08:00 | 4834.00000 | 4834.00000 | 4834.00000 | 4834.00000 | 3.1040 | 15004.7400 | 4834.00000 2014-01-17 20:09:00 | 4832.00000 | 4832.00000 | 4832.00000 | 4832.00000 | 2.0000 | 9664.0000 | 4832.00000 2014-01-17 20:10:00 | 4831.20000 | 4833.54000 | 4831.20000 | 4833.54000 | 8.1280 | 39283.3500 | 4833.09000 2014-01-17 20:11:00 | 4831.96000 | 4831.96000 | 4825.00000 | 4825.00000 | 10.4040 | 50242.7600 | 4829.18001 2014-01-17 20:12:00 | . | . | . | . | . | . | . 2014-01-17 20:13:00 | 4827.97000 | 4836.10000 | 4827.97000 | 4829.89000 | 2.7110 | 13097.6000 | 4831.28000 2014-01-17 20:14:00 | 4828.96000 | 4838.11000 | 4828.73000 | 4828.73000 | 2.6330 | 12721.9200 | 4831.72000 2014-01-17 20:15:00 | 4833.53000 | 4833.53000 | 4829.38000 | 4829.38000 | 1.8070 | 8732.8200 | 4832.77000 2014-01-17 20:16:00 | 4828.27000 | 4831.66000 | 4828.27000 | 4830.99000 | 2.1910 | 10583.3500 | 4830.38000 2014-01-17 20:17:00 | 4829.76000 | 4829.76000 | 4829.76000 | 4829.76000 | 5.9000 | 28495.5800 | 4829.76000 2014-01-17 20:18:00 | 4828.27000 | 4828.61000 | 4828.24000 | 4828.27000 | 7.9910 | 38584.5000 | 4828.49000 2014-01-17 20:19:00 | 4828.27000 | 4828.27000 | 4822.49000 | 4828.27000 | 5.9410 | 28666.3800 | 4825.18000 2014-01-17 20:20:00 | 4826.35000 | 4828.12000 | 4823.24000 | 4824.33000 | 11.1240 | 53678.9700 | 4825.51001 2014-01-17 20:21:00 | 4828.27000 | 4828.27000 | 4823.34000 | 4826.40000 | 13.4660 | 64978.6800 | 4825.38999 2014-01-17 20:22:00 | 4824.54000 | 4824.54000 | 4824.54000 | 4824.54000 | 6.0000 | 28947.2400 | 4824.54000 2014-01-17 20:23:00 | 4822.13000 | 4827.94000 | 4820.00000 | 4827.94000 | 15.9300 | 76838.1800 | 4823.49000 2014-01-17 20:24:00 | . | . | . | . | . | . | . 2014-01-17 20:25:00 | 4823.00000 | 4823.00000 | 4823.00000 | 4823.00000 | 0.4000 | 1929.2000 | 4823.00000 2014-01-17 20:26:00 | . | . | . | . | . | . | . 2014-01-17 20:27:00 | 4821.10000 | 4821.10000 | 4820.00000 | 4820.00000 | 12.5200 | 60355.9100 | 4820.76000 2014-01-17 20:28:00 | 4818.00000 | 4820.83000 | 4818.00000 | 4820.83000 | 2.2580 | 10881.1700 | 4818.94000 2014-01-17 20:29:00 | 4822.98000 | 4823.30000 | 4820.83000 | 4820.83000 | 15.7150 | 75796.5200 | 4823.19998 2014-01-17 20:30:00 | 4820.83000 | 4825.01000 | 4819.28000 | 4819.28000 | 8.8870 | 42836.3900 | 4820.11999 2014-01-17 20:31:00 | 4824.18000 | 4825.80000 | 4818.03000 | 4820.25000 | 14.2290 | 68610.3400 | 4821.87000 2014-01-17 20:32:00 | . | . | . | . | . | . | . 2014-01-17 20:33:00 | 4823.52000 | 4824.45000 | 4818.33000 | 4821.96000 | 5.6140 | 27071.1900 | 4822.09000 2014-01-17 20:34:00 | 4818.00000 | 4818.00000 | 4818.00000 | 4818.00000 | 1.0000 | 4818.0000 | 4818.00000 2014-01-17 20:35:00 | 4813.48000 | 4823.96000 | 4813.16000 | 4820.00000 | 14.2270 | 68500.5000 | 4814.81999 2014-01-17 20:36:00 | 4813.03000 | 4819.00000 | 4812.00000 | 4819.00000 | 24.2380 | 116760.7700 | 4817.25999 2014-01-17 20:37:00 | 4814.97000 | 4819.17000 | 4812.95000 | 4819.17000 | 15.4270 | 74297.9700 | 4816.09999 2014-01-17 20:38:00 | 4816.63000 | 4820.00000 | 4811.00000 | 4820.00000 | 15.3720 | 73996.5900 | 4813.73001 2014-01-17 20:39:00 | 4819.00000 | 4819.95000 | 4812.76000 | 4819.34000 | 7.4370 | 35834.3300 | 4818.38000 2014-01-17 20:40:00 | 4814.82000 | 4818.69000 | 4811.00000 | 4816.41000 | 20.4240 | 98353.8200 | 4815.60002 2014-01-17 20:41:00 | 4812.00000 | 4819.88000 | 4812.00000 | 4819.88000 | 1.8600 | 8963.8000 | 4819.25000 2014-01-17 20:42:00 | 4820.00000 | 4829.33000 | 4820.00000 | 4828.73000 | 2.4900 | 12014.0000 | 4824.90000 2014-01-17 20:43:00 | 4828.11000 | 4829.70000 | 4826.93000 | 4826.93000 | 3.1710 | 15310.4800 | 4828.28000 2014-01-17 20:44:00 | 4815.48000 | 4821.86000 | 4815.48000 | 4821.86000 | 1.0170 | 4899.7200 | 4817.81000 2014-01-17 20:45:00 | 4815.81000 | 4826.08000 | 4813.54000 | 4816.39000 | 17.7260 | 85404.6400 | 4818.03999 2014-01-17 20:46:00 | . | . | . | . | . | . | . 2014-01-17 20:47:00 | 4820.55000 | 4828.98000 | 4813.16000 | 4816.96000 | 9.0170 | 43476.2600 | 4821.58999 2014-01-17 20:48:00 | 4829.84000 | 4829.84000 | 4813.27000 | 4817.41000 | 11.5760 | 55798.8000 | 4820.20999 2014-01-17 20:49:00 | 4824.89000 | 4836.93000 | 4824.89000 | 4836.93000 | 27.1790 | 131201.9100 | 4827.32999 2014-01-17 20:50:00 | 4832.80000 | 4832.80000 | 4829.93000 | 4830.70000 | 3.6480 | 17623.8500 | 4831.10000 2014-01-17 20:51:00 | 4839.36000 | 4839.36000 | 4821.73000 | 4821.73000 | 9.7310 | 47075.2200 | 4837.66000 2014-01-17 20:52:00 | 4832.31000 | 4834.01000 | 4830.28000 | 4830.28000 | 0.5640 | 2725.4600 | 4832.37000 2014-01-17 20:53:00 | 4820.58000 | 4833.50000 | 4820.58000 | 4830.32000 | 21.7350 | 104976.0200 | 4829.80998 2014-01-17 20:54:00 | 4838.93000 | 4838.93000 | 4838.93000 | 4838.93000 | 2.1000 | 10161.7500 | 4838.93000 2014-01-17 20:55:00 | 4844.76000 | 4844.76000 | 4823.91000 | 4839.58000 | 2.8760 | 13896.4300 | 4831.86000 2014-01-17 20:56:00 | 4821.71000 | 4821.71000 | 4821.71000 | 4821.71000 | 7.4580 | 35960.3100 | 4821.71000 2014-01-17 20:57:00 | 4823.82000 | 4838.51000 | 4823.82000 | 4824.19000 | 7.8990 | 38137.9700 | 4828.20000 2014-01-17 20:58:00 | 4822.13000 | 4822.13000 | 4822.10000 | 4822.10000 | 2.4800 | 11958.8300 | 4822.11000 2014-01-17 20:59:00 | 4822.10000 | 4829.99000 | 4822.10000 | 4829.99000 | 9.7780 | 47211.7000 | 4828.36000 2014-01-17 21:00:00 | . | . | . | . | . | . | . 2014-01-17 21:01:00 | 4837.39000 | 4840.58000 | 4831.28000 | 4836.23000 | 11.3760 | 55022.4800 | 4836.71999 2014-01-17 21:02:00 | 4837.50000 | 4837.50000 | 4831.90000 | 4831.90000 | 1.1620 | 5617.1400 | 4834.02000 2014-01-17 21:03:00 | 4832.97000 | 4832.97000 | 4832.97000 | 4832.97000 | 0.4860 | 2348.8200 | 4832.97000 2014-01-17 21:04:00 | 4833.10000 | 4833.10000 | 4833.10000 | 4833.10000 | 1.4000 | 6766.3400 | 4833.10000 2014-01-17 21:05:00 | 4832.84000 | 4836.79000 | 4831.20000 | 4832.44000 | 14.1790 | 68538.1200 | 4833.78000 2014-01-17 21:06:00 | 4830.00000 | 4830.00000 | 4830.00000 | 4830.00000 | 2.0000 | 9660.0000 | 4830.00000 2014-01-17 21:07:00 | 4836.31000 | 4836.31000 | 4830.12000 | 4833.39000 | 3.8770 | 18738.8000 | 4833.33000 2014-01-17 21:08:00 | 4830.88000 | 4836.35000 | 4829.27000 | 4832.03000 | 10.8390 | 52398.8800 | 4834.29000 2014-01-17 21:09:00 | 4834.96000 | 4834.96000 | 4826.90000 | 4833.00000 | 22.8920 | 110585.1300 | 4830.73001 2014-01-17 21:10:00 | 4835.23000 | 4835.23000 | 4833.96000 | 4834.00000 | 3.2350 | 15638.7200 | 4834.23000 2014-01-17 21:11:00 | 4834.96000 | 4834.96000 | 4834.96000 | 4834.96000 | 0.3220 | 1556.8600 | 4834.96000 2014-01-17 21:12:00 | 4834.35000 | 4840.00000 | 4831.26000 | 4834.75000 | 18.7240 | 90522.8600 | 4834.59002 2014-01-17 21:13:00 | 4839.00000 | 4839.00000 | 4839.00000 | 4839.00000 | 0.5370 | 2598.5400 | 4839.00000 2014-01-17 21:14:00 | 4837.45000 | 4838.07000 | 4834.43000 | 4837.20000 | 21.6460 | 104679.3900 | 4835.96998 2014-01-17 21:15:00 | 4837.53000 | 4844.00000 | 4836.97000 | 4844.00000 | 16.1590 | 78200.1900 | 4839.42000 2014-01-17 21:16:00 | 4844.00000 | 4845.00000 | 4838.55000 | 4845.00000 | 16.0290 | 77620.8100 | 4842.52000 2014-01-17 21:17:00 | 4838.62000 | 4843.73000 | 4834.30000 | 4841.49000 | 15.7170 | 76055.8700 | 4839.07999 2014-01-17 21:18:00 | 4842.61000 | 4843.62000 | 4840.00000 | 4843.62000 | 8.9820 | 43498.1000 | 4842.81000 2014-01-17 21:19:00 | 4841.05000 | 4841.05001 | 4841.05000 | 4841.05000 | 9.0630 | 43874.4400 | 4841.05001 2014-01-17 21:20:00 | 4844.97000 | 4848.57000 | 4838.38000 | 4848.57000 | 25.3810 | 122945.2600 | 4843.99001 2014-01-17 21:21:00 | 4840.03000 | 4840.03000 | 4838.64000 | 4838.64000 | 9.1100 | 44083.5800 | 4839.03000 2014-01-17 21:22:00 | 4840.68000 | 4840.68000 | 4840.68000 | 4840.68000 | 0.1100 | 532.4700 | 4840.68000 2014-01-17 21:23:00 | 4846.73000 | 4846.73000 | 4846.73000 | 4846.73000 | 5.0040 | 24253.0400 | 4846.73000 2014-01-17 21:24:00 | 4841.38000 | 4841.98000 | 4839.00000 | 4839.00000 | 1.6870 | 8167.0100 | 4841.14000 2014-01-17 21:25:00 | 4839.00000 | 4845.50000 | 4837.00000 | 4845.50000 | 12.4050 | 60087.3400 | 4843.79999 2014-01-17 21:26:00 | 4842.00000 | 4842.00000 | 4833.00000 | 4841.97000 | 7.1250 | 34474.3900 | 4838.50999 2014-01-17 21:27:00 | 4842.00000 | 4847.98000 | 4834.07000 | 4839.28000 | 15.8380 | 76619.3300 | 4837.68999 2014-01-17 21:28:00 | 4848.66000 | 4850.00000 | 4834.00000 | 4849.74000 | 23.2790 | 112663.4300 | 4839.70000 2014-01-17 21:29:00 | 4836.09000 | 4843.48000 | 4835.01000 | 4835.01000 | 31.5380 | 152564.2000 | 4837.46999 2014-01-17 21:30:00 | 4835.00000 | 4841.01000 | 4835.00000 | 4841.01000 | 0.9220 | 4459.3800 | 4836.64000 2014-01-17 21:31:00 | 4834.00000 | 4840.71000 | 4831.00000 | 4833.98000 | 10.9640 | 53043.6300 | 4837.98001 2014-01-17 21:32:00 | 4833.98000 | 4839.00000 | 4832.17000 | 4839.00000 | 22.7600 | 110072.9300 | 4836.24000 2014-01-17 21:33:00 | 4833.15000 | 4835.55000 | 4833.15000 | 4835.55000 | 0.1840 | 889.4200 | 4833.83000 2014-01-17 21:34:00 | 4836.22000 | 4836.22000 | 4833.46000 | 4834.86000 | 6.2280 | 30113.3400 | 4835.15000 2014-01-17 21:35:00 | 4834.20000 | 4836.22000 | 4832.04000 | 4836.22000 | 13.7240 | 66339.5600 | 4833.84001 2014-01-17 21:36:00 | 4833.38000 | 4835.61000 | 4833.31000 | 4833.31000 | 10.7240 | 51836.6600 | 4833.71001 2014-01-17 21:37:00 | . | . | . | . | . | . | . 2014-01-17 21:38:00 | 4833.54000 | 4835.82000 | 4832.00000 | 4832.00000 | 9.3820 | 45352.2100 | 4833.96000 2014-01-17 21:39:00 | 4834.68000 | 4834.68000 | 4833.89000 | 4834.12000 | 5.3290 | 25762.2800 | 4834.36000 2014-01-17 21:40:00 | 4832.00000 | 4832.00000 | 4831.00000 | 4831.00000 | 0.5530 | 2672.0500 | 4831.92000 2014-01-17 21:41:00 | 4830.51000 | 4835.00000 | 4826.40000 | 4831.31000 | 13.5180 | 65296.5900 | 4830.33999 2014-01-17 21:42:00 | 4826.90000 | 4829.22000 | 4826.00000 | 4829.22000 | 14.7400 | 71179.4600 | 4829.00000 2014-01-17 21:43:00 | 4825.03000 | 4829.46000 | 4821.03000 | 4826.10000 | 3.7840 | 18254.6600 | 4824.17000 2014-01-17 21:44:00 | . | . | . | . | . | . | . 2014-01-17 21:45:00 | 4822.96000 | 4829.45000 | 4821.44000 | 4828.98000 | 11.2930 | 54500.8100 | 4826.07001 2014-01-17 21:46:00 | 4828.73000 | 4828.74000 | 4821.00000 | 4828.74000 | 3.6680 | 17693.1800 | 4823.66000 2014-01-17 21:47:00 | 4825.00000 | 4825.00000 | 4820.87000 | 4824.19000 | 7.3190 | 35297.0200 | 4822.66000 2014-01-17 21:48:00 | 4827.60000 | 4827.60000 | 4827.60000 | 4827.60000 | 7.7000 | 37172.5200 | 4827.60000 2014-01-17 21:49:00 | 4826.83000 | 4829.64000 | 4820.00000 | 4820.00000 | 22.3450 | 107843.8800 | 4826.30998 2014-01-17 21:50:00 | 4824.18000 | 4825.15000 | 4817.97000 | 4824.41000 | 8.1240 | 39191.5800 | 4824.17001 2014-01-17 21:51:00 | 4818.01000 | 4824.13000 | 4817.97000 | 4823.00000 | 18.7290 | 90262.6500 | 4819.41000 2014-01-17 21:52:00 | 4822.95000 | 4822.95000 | 4817.99000 | 4817.99000 | 11.4360 | 55123.8400 | 4820.19999 2014-01-17 21:53:00 | 4818.00000 | 4822.80000 | 4816.01000 | 4816.01000 | 6.9620 | 33543.3900 | 4818.07000 2014-01-17 21:54:00 | 4816.00000 | 4817.71000 | 4813.00000 | 4817.70000 | 3.3900 | 16325.5900 | 4815.81000 2014-01-17 21:55:00 | 4815.00000 | 4815.00000 | 4811.00000 | 4811.00000 | 5.8700 | 28244.3000 | 4811.64000 2014-01-17 21:56:00 | 4810.96000 | 4810.97000 | 4807.63000 | 4810.00000 | 12.9310 | 62191.9400 | 4809.52000 2014-01-17 21:57:00 | 4810.00000 | 4830.00000 | 4807.12000 | 4827.16000 | 10.3130 | 49660.6500 | 4815.34001 2014-01-17 21:58:00 | 4810.38000 | 4821.98000 | 4807.08000 | 4807.08000 | 5.8490 | 28165.7200 | 4815.48000 2014-01-17 21:59:00 | . | . | . | . | . | . | . 2014-01-17 22:00:00 | 4816.33000 | 4827.64000 | 4814.51000 | 4815.65000 | 14.1040 | 67977.4300 | 4819.73001 2014-01-17 22:01:00 | 4816.83000 | 4816.83000 | 4816.83000 | 4816.83000 | 7.6110 | 36660.8900 | 4816.83000 2014-01-17 22:02:00 | 4821.42000 | 4823.82000 | 4815.00000 | 4823.00000 | 15.0160 | 72384.2100 | 4820.46999 2014-01-17 22:03:00 | 4823.20000 | 4823.20000 | 4812.36000 | 4816.05000 | 6.5130 | 31392.1900 | 4819.93000 2014-01-17 22:04:00 | 4820.64000 | 4820.64000 | 4820.63999 | 4820.64000 | 8.0450 | 38782.0500 | 4820.63999 2014-01-17 22:05:00 | 4818.58000 | 4818.58000 | 4817.37000 | 4817.37000 | 18.8300 | 90732.9500 | 4818.53000 2014-01-17 22:06:00 | 4817.86000 | 4817.86000 | 4813.00000 | 4813.00000 | 6.7450 | 32475.1500 | 4814.69999 2014-01-17 22:07:00 | 4814.20000 | 4818.00000 | 4814.20000 | 4818.00000 | 1.3900 | 6695.1000 | 4816.62000 2014-01-17 22:08:00 | 4817.99000 | 4817.99000 | 4815.00000 | 4815.00000 | 2.0000 | 9632.9900 | 4816.50000 2014-01-17 22:09:00 | 4816.99000 | 4816.99000 | 4811.83000 | 4811.83000 | 5.1690 | 24886.6000 | 4814.59000 2014-01-17 22:10:00 | 4809.75000 | 4813.05000 | 4808.44000 | 4809.47000 | 19.0070 | 91416.6000 | 4809.62999 2014-01-17 22:11:00 | 4811.00000 | 4816.85000 | 4807.00000 | 4810.00000 | 5.9970 | 28852.1900 | 4811.10000 2014-01-17 22:12:00 | 4814.50000 | 4817.27000 | 4810.00000 | 4810.00000 | 11.5120 | 55430.0000 | 4814.98000 2014-01-17 22:13:00 | 4810.74000 | 4819.18000 | 4810.00000 | 4819.18000 | 10.0540 | 48425.6500 | 4816.56001 2014-01-17 22:14:00 | 4819.18000 | 4819.18000 | 4815.81000 | 4819.00000 | 18.7680 | 90418.9200 | 4817.71999 2014-01-17 22:15:00 | 4819.00000 | 4819.00000 | 4815.00000 | 4815.00000 | 1.3520 | 6509.9600 | 4815.06000 2014-01-17 22:16:00 | 4819.00000 | 4820.00000 | 4819.00000 | 4820.00000 | 4.8510 | 23377.1800 | 4819.04000 2014-01-17 22:17:00 | 4820.00000 | 4825.12000 | 4816.10000 | 4821.26000 | 4.7180 | 22744.4400 | 4820.78000 2014-01-17 22:18:00 | 4822.40000 | 4822.40000 | 4817.11000 | 4821.06000 | 1.9900 | 9592.7300 | 4820.46000 2014-01-17 22:19:00 | 4825.30000 | 4826.99000 | 4819.97000 | 4826.99000 | 8.5680 | 41332.4200 | 4824.05000 2014-01-17 22:20:00 | 4826.99000 | 4826.99000 | 4820.33000 | 4826.00000 | 10.7520 | 51859.3300 | 4823.23000 2014-01-17 22:21:00 | 4826.00000 | 4826.00000 | 4823.35000 | 4826.00000 | 5.8350 | 28148.9000 | 4824.14999 2014-01-17 22:22:00 | 4826.00000 | 4826.01000 | 4822.14000 | 4822.21000 | 26.2160 | 126436.4500 | 4822.86998 2014-01-17 22:23:00 | 4825.70000 | 4831.44000 | 4825.40000 | 4827.61000 | 12.0690 | 58289.6600 | 4829.70000 2014-01-17 22:24:00 | 4823.87000 | 4831.95000 | 4822.13000 | 4822.71000 | 11.7990 | 56922.6000 | 4824.36000 2014-01-17 22:25:00 | 4823.69000 | 4829.00000 | 4823.69000 | 4826.00000 | 6.0380 | 29130.1700 | 4824.47000 2014-01-17 22:26:00 | 4823.32000 | 4824.79000 | 4822.13000 | 4824.18000 | 2.3160 | 11172.1400 | 4823.90000 2014-01-17 22:27:00 | 4822.96000 | 4826.00000 | 4822.72000 | 4826.00000 | 3.4140 | 16474.5000 | 4825.57000 2014-01-17 22:28:00 | 4824.28000 | 4830.00000 | 4823.07000 | 4830.00000 | 23.2210 | 112071.5600 | 4826.30000 2014-01-17 22:29:00 | 4829.98000 | 4829.98000 | 4822.13000 | 4825.04000 | 12.0860 | 58327.1400 | 4826.00999 2014-01-17 22:30:00 | 4825.04000 | 4827.01000 | 4825.04000 | 4827.01000 | 1.2260 | 5917.2400 | 4826.46000 2014-01-17 22:31:00 | 4828.04000 | 4829.99000 | 4828.04000 | 4829.99000 | 0.4790 | 2313.2700 | 4829.38000 2014-01-17 22:32:00 | 4829.99000 | 4830.00000 | 4829.99000 | 4830.00000 | 1.4140 | 6829.6200 | 4830.00000 2014-01-17 22:33:00 | 4832.99000 | 4835.00000 | 4830.00000 | 4830.01000 | 17.1170 | 82725.7300 | 4832.95999 2014-01-17 22:34:00 | 4830.01000 | 4831.84000 | 4828.39000 | 4828.39000 | 5.0610 | 24446.1100 | 4830.29000 2014-01-17 22:35:00 | 4828.55000 | 4829.17000 | 4824.39000 | 4828.80000 | 12.7450 | 61521.3700 | 4827.09999 2014-01-17 22:36:00 | 4828.80000 | 4835.00000 | 4828.12000 | 4835.00000 | 21.5200 | 103958.2200 | 4830.77000 2014-01-17 22:37:00 | 4834.98000 | 4835.00000 | 4833.00000 | 4833.00000 | 0.6000 | 2900.8300 | 4834.72000 2014-01-17 22:38:00 | 4833.00000 | 4833.00000 | 4832.41000 | 4832.42000 | 1.3390 | 6470.7700 | 4832.54000 2014-01-17 22:39:00 | 4834.96000 | 4835.00000 | 4834.96000 | 4835.00000 | 0.8200 | 3964.6800 | 4834.97000 2014-01-17 22:40:00 | 4832.42000 | 4835.00000 | 4832.42000 | 4834.99000 | 1.7910 | 8658.5100 | 4834.46000 2014-01-17 22:41:00 | 4834.99000 | 4835.00000 | 4832.41000 | 4832.41000 | 1.1000 | 5317.9500 | 4834.50000 2014-01-17 22:42:00 | 4832.42000 | 4840.00000 | 4832.00000 | 4840.00000 | 15.3560 | 74252.9700 | 4835.43999 2014-01-17 22:43:00 | 4840.00000 | 4844.85000 | 4830.00000 | 4832.30000 | 22.3400 | 108068.7200 | 4837.45000 2014-01-17 22:44:00 | 4838.16000 | 4839.35000 | 4831.19000 | 4838.14000 | 16.3480 | 79054.4700 | 4835.72999 2014-01-17 22:45:00 | 4837.19000 | 4850.00000 | 4831.01000 | 4845.60000 | 25.5340 | 123568.1900 | 4839.36002 2014-01-17 22:46:00 | 4850.00000 | 4860.00000 | 4831.00000 | 4832.60000 | 20.6550 | 100033.6600 | 4843.06998 2014-01-17 22:47:00 | 4841.29000 | 4844.92000 | 4832.68000 | 4841.83000 | 15.5820 | 75421.9500 | 4840.33001 2014-01-17 22:48:00 | 4833.00000 | 4838.11000 | 4833.00000 | 4838.11000 | 15.5340 | 75104.4000 | 4834.84001 2014-01-17 22:49:00 | 4832.00000 | 4840.14000 | 4832.00000 | 4840.14000 | 14.3130 | 69200.9400 | 4834.83001 2014-01-17 22:50:00 | 4837.99000 | 4842.66000 | 4837.99000 | 4841.28000 | 7.6130 | 36856.5700 | 4841.27000 2014-01-17 22:51:00 | 4839.99000 | 4839.99000 | 4832.35000 | 4837.60000 | 26.6120 | 128684.4300 | 4835.58001 2014-01-17 22:52:00 | 4836.75000 | 4836.75000 | 4831.00000 | 4831.00000 | 8.5510 | 41315.7500 | 4831.69000 2014-01-17 22:53:00 | 4833.61000 | 4838.00000 | 4831.00000 | 4838.00000 | 13.2990 | 64292.0900 | 4834.35000 2014-01-17 22:54:00 | 4838.00000 | 4841.00000 | 4830.27000 | 4841.00000 | 10.3330 | 49960.5300 | 4835.05001 2014-01-17 22:55:00 | 4833.04000 | 4840.00000 | 4830.01000 | 4840.00000 | 13.1090 | 63388.3100 | 4835.48000 2014-01-17 22:56:00 | 4839.00000 | 4840.00000 | 4831.03000 | 4840.00000 | 14.4940 | 70117.8100 | 4837.71001 2014-01-17 22:57:00 | 4840.00000 | 4842.66000 | 4831.73000 | 4842.00000 | 30.1150 | 145664.7600 | 4836.94997 2014-01-17 22:58:00 | 4842.00000 | 4842.00000 | 4842.00000 | 4842.00000 | 1.5240 | 7379.2100 | 4842.00000 2014-01-17 22:59:00 | 4842.00000 | 4852.36000 | 4837.01000 | 4841.98000 | 19.5110 | 94497.8700 | 4843.31000 2014-01-17 23:00:00 | 4851.38000 | 4851.38000 | 4838.71000 | 4841.99000 | 2.8030 | 13583.1400 | 4845.93000 2014-01-17 23:01:00 | . | . | . | . | . | . | . 2014-01-17 23:02:00 | 4843.09000 | 4854.98000 | 4837.29000 | 4854.98000 | 15.2550 | 73953.6000 | 4847.82998 2014-01-17 23:03:00 | 4849.96000 | 4854.19000 | 4837.05000 | 4843.88000 | 23.2470 | 112709.6800 | 4848.34999 2014-01-17 23:04:00 | . | . | . | . | . | . | . 2014-01-17 23:05:00 | 4854.92000 | 4854.98000 | 4838.94000 | 4854.36000 | 14.3720 | 69672.7400 | 4847.81001 2014-01-17 23:06:00 | 4854.97000 | 4854.98000 | 4838.00000 | 4839.22000 | 23.6240 | 114507.2000 | 4847.07002 2014-01-17 23:07:00 | 4854.95000 | 4854.95000 | 4837.05000 | 4853.96000 | 5.9900 | 29003.5800 | 4842.00000 2014-01-17 23:08:00 | 4854.00000 | 4854.00000 | 4837.05000 | 4843.18000 | 23.0590 | 111637.0400 | 4841.37000 2014-01-17 23:09:00 | 4844.89000 | 4846.63000 | 4843.58000 | 4846.63000 | 1.0700 | 5184.2100 | 4845.06000 2014-01-17 23:10:00 | 4845.00000 | 4845.00000 | 4839.00000 | 4839.00000 | 0.0400 | 193.6700 | 4841.75000 2014-01-17 23:11:00 | 4839.00000 | 4846.54000 | 4838.00000 | 4845.00000 | 13.0630 | 63245.8700 | 4841.60001 2014-01-17 23:12:00 | 4838.10000 | 4852.87000 | 4833.11000 | 4833.11000 | 22.7410 | 110165.4200 | 4844.35000 2014-01-17 23:13:00 | 4838.27000 | 4852.71000 | 4835.35000 | 4850.47000 | 22.3930 | 108448.1700 | 4842.95001 2014-01-17 23:14:00 | 4835.59000 | 4851.04000 | 4835.10000 | 4839.39000 | 12.8880 | 62413.4000 | 4842.74999 2014-01-17 23:15:00 | 4847.27000 | 4850.45000 | 4836.50000 | 4846.46000 | 22.6320 | 109667.1100 | 4845.67001 2014-01-17 23:16:00 | . | . | . | . | . | . | . 2014-01-17 23:17:00 | 4836.03000 | 4849.11000 | 4836.03000 | 4849.11000 | 18.3320 | 88892.5800 | 4849.04001 2014-01-17 23:18:00 | 4842.19000 | 4848.01000 | 4837.00000 | 4848.01000 | 15.6660 | 75861.2000 | 4842.40999 2014-01-17 23:19:00 | 4846.95000 | 4848.49000 | 4837.01000 | 4837.01000 | 18.6080 | 90152.8500 | 4844.83999 2014-01-17 23:20:00 | 4837.18000 | 4837.18000 | 4834.00000 | 4834.00000 | 7.5900 | 36702.6700 | 4835.66000 2014-01-17 23:21:00 | 4833.01000 | 4833.01000 | 4833.01000 | 4833.01000 | 1.9920 | 9627.3600 | 4833.01000 2014-01-17 23:22:00 | 4833.01000 | 4833.01000 | 4828.00000 | 4828.50000 | 13.7790 | 66558.2000 | 4830.41000 2014-01-17 23:23:00 | 4828.50000 | 4828.50000 | 4828.00000 | 4828.00000 | 1.1230 | 5421.9700 | 4828.11000 2014-01-17 23:24:00 | 4829.24000 | 4832.07000 | 4828.38000 | 4832.07000 | 17.2630 | 83386.2700 | 4830.35001 2014-01-17 23:25:00 | 4836.07000 | 4837.00000 | 4836.07000 | 4837.00000 | 4.8300 | 23358.5000 | 4836.13000 2014-01-17 23:26:00 | 4836.46000 | 4837.00000 | 4836.46000 | 4837.00000 | 0.8500 | 4111.4100 | 4836.96000 2014-01-17 23:27:00 | 4838.96000 | 4839.21000 | 4832.99000 | 4834.83000 | 2.9410 | 14222.4600 | 4835.93000 2014-01-17 23:28:00 | 4835.85000 | 4840.00000 | 4832.26000 | 4833.04000 | 22.6970 | 109773.4400 | 4836.46999 2014-01-17 23:29:00 | 4832.93000 | 4837.49000 | 4832.93000 | 4833.03000 | 22.9270 | 110836.3000 | 4834.30999 2014-01-17 23:30:00 | 4833.03000 | 4836.76000 | 4833.03000 | 4836.65000 | 4.7370 | 22904.6700 | 4835.27000 2014-01-17 23:31:00 | 4831.59000 | 4836.99000 | 4828.06000 | 4832.61000 | 8.3000 | 40111.7400 | 4832.74000 2014-01-17 23:32:00 | 4837.40000 | 4837.99000 | 4828.00000 | 4828.00000 | 3.7590 | 18171.4500 | 4834.12000 2014-01-17 23:33:00 | 4828.00000 | 4836.59000 | 4828.00000 | 4828.00000 | 13.9810 | 67592.3000 | 4834.58000 2014-01-17 23:34:00 | 4828.01000 | 4828.01000 | 4828.01000 | 4828.01000 | 0.2800 | 1351.8400 | 4828.01000 2014-01-17 23:35:00 | 4828.01000 | 4834.37000 | 4828.01000 | 4834.37000 | 1.4040 | 6785.4200 | 4832.92000 2014-01-17 23:36:00 | 4836.99000 | 4838.23000 | 4830.01000 | 4834.21000 | 34.5790 | 167184.5600 | 4834.85999 2014-01-17 23:37:00 | 4834.81000 | 4839.59000 | 4831.09000 | 4834.94000 | 8.7620 | 42383.2000 | 4837.16000 2014-01-17 23:38:00 | 4838.00000 | 4838.26000 | 4831.00000 | 4838.26000 | 7.4880 | 36226.5300 | 4837.94000 2014-01-17 23:39:00 | 4832.04000 | 4840.00000 | 4830.17000 | 4838.92000 | 26.2660 | 126999.8800 | 4835.13998 2014-01-17 23:40:00 | 4838.00000 | 4838.00000 | 4832.93000 | 4837.99000 | 20.0150 | 96787.0000 | 4835.71998 2014-01-17 23:41:00 | 4836.72000 | 4837.34000 | 4832.00000 | 4832.00000 | 23.7210 | 114683.9200 | 4834.70000 2014-01-17 23:42:00 | 4835.10000 | 4835.10000 | 4828.00000 | 4834.73000 | 27.6790 | 133724.4700 | 4831.25999 2014-01-17 23:43:00 | 4834.45000 | 4837.97000 | 4824.42000 | 4824.98000 | 11.0170 | 53239.9000 | 4832.51999 2014-01-17 23:44:00 | 4828.51000 | 4836.31000 | 4825.16000 | 4836.31000 | 5.1810 | 25024.3200 | 4830.02000 2014-01-17 23:45:00 | 4831.94000 | 4833.24000 | 4830.00000 | 4830.71000 | 24.7330 | 119484.9600 | 4830.99002 2014-01-17 23:46:00 | 4835.89000 | 4835.89000 | 4830.26000 | 4832.76000 | 9.8260 | 47497.5000 | 4833.85999 2014-01-17 23:47:00 | 4832.01000 | 4835.79000 | 4830.60000 | 4835.79000 | 1.7220 | 8321.8200 | 4832.65000 2014-01-17 23:48:00 | 4835.95000 | 4839.97000 | 4834.71000 | 4839.97000 | 9.8990 | 47882.2800 | 4837.08000 2014-01-17 23:49:00 | 4839.97000 | 4840.00000 | 4831.49000 | 4835.60000 | 23.5710 | 113963.0000 | 4834.88000 2014-01-17 23:50:00 | 4835.00000 | 4838.00000 | 4835.00000 | 4838.00000 | 2.1840 | 10565.1300 | 4837.51000 2014-01-17 23:51:00 | 4838.00000 | 4838.00000 | 4838.00000 | 4838.00000 | 0.1600 | 774.0800 | 4838.00000 2014-01-17 23:52:00 | 4838.00000 | 4840.00000 | 4838.00000 | 4839.99000 | 8.3500 | 40411.7300 | 4839.73000 2014-01-17 23:53:00 | 4839.65000 | 4839.99000 | 4837.91000 | 4839.99000 | 38.2810 | 185231.9000 | 4838.74001 2014-01-17 23:54:00 | 4839.99000 | 4839.99000 | 4835.60000 | 4839.97000 | 3.7430 | 18104.3700 | 4836.86000 2014-01-17 23:55:00 | 4835.60000 | 4839.97000 | 4832.94000 | 4839.69000 | 6.1410 | 29712.6200 | 4838.40000 2014-01-17 23:56:00 | 4836.81000 | 4839.77000 | 4833.43000 | 4833.43000 | 8.1760 | 39536.0700 | 4835.61999 2014-01-17 23:57:00 | 4835.10000 | 4839.33000 | 4833.36000 | 4833.36000 | 4.4250 | 21398.4400 | 4835.81000 2014-01-17 23:58:00 | 4838.05000 | 4839.93000 | 4833.53000 | 4833.57000 | 22.2010 | 107364.8200 | 4836.04000 2014-01-17 23:59:00 | 4834.00000 | 4838.19000 | 4833.74000 | 4834.33000 | 3.6100 | 17455.7900 | 4835.40000 2014-01-18 00:00:00 | 4835.50000 | 4838.02000 | 4833.73000 | 4834.34000 | 13.2600 | 64118.1700 | 4835.46000 2014-01-18 00:01:00 | 4835.00000 | 4838.56000 | 4833.50000 | 4838.45000 | 67.5120 | 326475.2300 | 4835.81003 2014-01-18 00:02:00 | 4834.67000 | 4839.00000 | 4834.07000 | 4839.00000 | 2.5120 | 12150.1200 | 4836.83000 2014-01-18 00:03:00 | 4839.94000 | 4840.50000 | 4839.94000 | 4840.00000 | 3.0500 | 14761.9900 | 4840.00000 2014-01-18 00:04:00 | 4840.50000 | 4844.87000 | 4840.00000 | 4840.50000 | 30.7120 | 148716.2500 | 4842.28001 2014-01-18 00:05:00 | 4840.50000 | 4844.52000 | 4840.50000 | 4842.24000 | 14.9920 | 72590.9200 | 4841.98001 2014-01-18 00:06:00 | 4843.32000 | 4844.00000 | 4843.32000 | 4844.00000 | 9.0000 | 43590.5600 | 4843.40000 2014-01-18 00:07:00 | 4844.00000 | 4847.00000 | 4844.00000 | 4847.00000 | 8.3060 | 40250.0900 | 4845.90999 2014-01-18 00:08:00 | 4846.87000 | 4848.00000 | 4839.18000 | 4846.01000 | 14.9880 | 72594.4500 | 4843.49999 2014-01-18 00:09:00 | 4837.02000 | 4845.59000 | 4836.03000 | 4845.00000 | 15.0260 | 72739.4000 | 4840.89999 2014-01-18 00:10:00 | 4840.03000 | 4847.43000 | 4838.08000 | 4847.22000 | 27.1810 | 131684.9700 | 4844.74001 2014-01-18 00:11:00 | 4837.24000 | 4844.89000 | 4837.24000 | 4844.89000 | 12.9840 | 62846.3800 | 4840.29001 2014-01-18 00:12:00 | 4848.00000 | 4855.00000 | 4848.00000 | 4855.00000 | 17.4910 | 84867.3500 | 4852.06000 2014-01-18 00:13:00 | 4855.26000 | 4860.00000 | 4850.00000 | 4859.00000 | 11.3400 | 55105.2300 | 4859.37000 2014-01-18 00:14:00 | 4859.00000 | 4864.28000 | 4855.52000 | 4860.85000 | 13.6900 | 66549.4700 | 4861.17000 2014-01-18 00:15:00 | 4861.60000 | 4866.60000 | 4846.31000 | 4864.80000 | 17.5790 | 85357.9700 | 4855.68000 2014-01-18 00:16:00 | 4864.99000 | 4873.98000 | 4864.06000 | 4864.41000 | 32.3850 | 157628.4500 | 4867.32997 2014-01-18 00:17:00 | 4866.00000 | 4869.00000 | 4866.00000 | 4869.00000 | 0.8770 | 4269.2100 | 4867.97000 2014-01-18 00:18:00 | 4868.06000 | 4878.00000 | 4865.29000 | 4878.00000 | 42.4230 | 206644.4500 | 4871.05003 2014-01-18 00:19:00 | 4876.00000 | 4879.00000 | 4864.09000 | 4878.39000 | 11.8710 | 57899.3500 | 4877.38000 2014-01-18 00:20:00 | 4867.21000 | 4875.60000 | 4866.60000 | 4875.00000 | 61.4529 | 299304.0900 | 4870.46004 2014-01-18 00:21:00 | 4875.00000 | 4879.00000 | 4875.00000 | 4875.00000 | 10.2130 | 49824.1200 | 4878.50001 2014-01-18 00:22:00 | 4875.00000 | 4880.00000 | 4850.10000 | 4875.75000 | 43.4880 | 211780.3900 | 4869.85998 2014-01-18 00:23:00 | 4879.00000 | 4880.00000 | 4870.07000 | 4880.00000 | 23.3580 | 113939.7700 | 4877.97999 2014-01-18 00:24:00 | 4880.00000 | 4880.00000 | 4878.97000 | 4879.00000 | 8.3480 | 40731.5200 | 4879.20000 2014-01-18 00:25:00 | 4879.00000 | 4884.59000 | 4879.00000 | 4880.03000 | 9.2090 | 44953.2900 | 4881.45000 2014-01-18 00:26:00 | 4882.00000 | 4887.52000 | 4881.00000 | 4887.52000 | 22.5810 | 110301.1500 | 4884.69000 2014-01-18 00:27:00 | 4886.03000 | 4889.50000 | 4885.00000 | 4889.50000 | 19.7760 | 96661.4300 | 4887.80998 2014-01-18 00:28:00 | 4890.00000 | 4892.29000 | 4886.00000 | 4889.33000 | 14.8490 | 72598.1700 | 4889.09000 2014-01-18 00:29:00 | 4886.03000 | 4890.00000 | 4886.03000 | 4890.00000 | 12.8110 | 62625.1700 | 4888.39000 2014-01-18 00:30:00 | 4890.03000 | 4899.00000 | 4886.00000 | 4886.00000 | 42.2760 | 206728.1300 | 4889.95997 2014-01-18 00:31:00 | 4886.00000 | 4888.42000 | 4868.00000 | 4868.00000 | 25.5970 | 125046.6400 | 4885.20998 2014-01-18 00:32:00 | 4868.00000 | 4883.97000 | 4868.00000 | 4883.97000 | 4.9230 | 23998.1900 | 4874.71000 2014-01-18 00:33:00 | 4877.99000 | 4878.05000 | 4872.66000 | 4876.66000 | 48.5620 | 236787.2000 | 4875.98002 2014-01-18 00:34:00 | 4876.99000 | 4885.97000 | 4870.00000 | 4871.00000 | 20.8620 | 101669.9500 | 4873.45001 2014-01-18 00:35:00 | 4876.00000 | 4884.97000 | 4857.92000 | 4871.71000 | 27.2270 | 132582.8600 | 4869.53998 2014-01-18 00:36:00 | 4870.04000 | 4882.78000 | 4870.03000 | 4882.70000 | 22.6770 | 110639.2500 | 4878.91999 2014-01-18 00:37:00 | 4880.49000 | 4884.87000 | 4873.30000 | 4883.88000 | 41.6360 | 203227.7600 | 4881.05997 2014-01-18 00:38:00 | 4883.88000 | 4884.97000 | 4874.03000 | 4884.85000 | 2.6880 | 13119.2400 | 4880.67000 2014-01-18 00:39:00 | 4882.00000 | 4884.51000 | 4876.80000 | 4876.80000 | 28.8980 | 140999.6500 | 4879.21999 2014-01-18 00:40:00 | 4876.80000 | 4876.80000 | 4875.10000 | 4875.10000 | 0.9650 | 4705.4100 | 4876.07000 2014-01-18 00:41:00 | 4881.03000 | 4883.96000 | 4870.01000 | 4881.10000 | 43.8520 | 213913.9600 | 4878.09002 2014-01-18 00:42:00 | 4875.84000 | 4881.00000 | 4874.49000 | 4874.49000 | 30.6430 | 149468.5200 | 4877.74002 2014-01-18 00:43:00 | 4874.49000 | 4874.49000 | 4874.00000 | 4874.00000 | 0.9780 | 4767.2400 | 4874.48000 2014-01-18 00:44:00 | 4872.41000 | 4878.68000 | 4870.00000 | 4873.32000 | 46.4800 | 226450.5000 | 4872.00000 2014-01-18 00:45:00 | 4875.00000 | 4881.00000 | 4875.00000 | 4878.84000 | 10.6260 | 51838.5700 | 4878.45999 2014-01-18 00:46:00 | 4876.00000 | 4878.84000 | 4876.00000 | 4878.84000 | 0.5500 | 2682.0800 | 4876.52000 2014-01-18 00:47:00 | 4878.84000 | 4878.84000 | 4878.84000 | 4878.84000 | 0.1500 | 731.8300 | 4878.84000 2014-01-18 00:48:00 | 4875.00000 | 4875.00000 | 4870.00000 | 4870.00000 | 13.5710 | 66112.4100 | 4871.59000 2014-01-18 00:49:00 | 4873.98000 | 4875.00000 | 4868.00000 | 4868.01000 | 14.9100 | 72636.3300 | 4871.65000 2014-01-18 00:50:00 | 4871.52000 | 4873.56000 | 4868.00000 | 4872.72000 | 41.7650 | 203490.7000 | 4872.27996 2014-01-18 00:51:00 | 4873.34000 | 4873.74000 | 4869.04000 | 4872.71000 | 13.7030 | 66748.2000 | 4871.06001 2014-01-18 00:52:00 | 4871.63000 | 4872.20000 | 4868.86000 | 4871.73000 | 34.3500 | 167318.1600 | 4870.98000 2014-01-18 00:53:00 | 4868.00000 | 4870.42000 | 4868.00000 | 4869.09000 | 45.3850 | 221012.8100 | 4869.72995 2014-01-18 00:54:00 | 4868.22000 | 4872.86000 | 4867.99000 | 4872.60000 | 31.4830 | 153355.5300 | 4871.06002 2014-01-18 00:55:00 | 4868.73000 | 4868.73000 | 4868.73000 | 4868.73000 | 1.4000 | 6816.2200 | 4868.73000 2014-01-18 00:56:00 | 4872.86000 | 4873.00000 | 4872.86000 | 4873.00000 | 1.2350 | 6018.1400 | 4872.99000 2014-01-18 00:57:00 | 4871.10000 | 4873.00000 | 4870.00000 | 4873.00000 | 11.1110 | 54127.9300 | 4871.56000 2014-01-18 00:58:00 | 4868.27000 | 4880.00000 | 4868.27000 | 4880.00000 | 46.6010 | 227134.6800 | 4874.03001 2014-01-18 00:59:00 | 4873.04000 | 4879.00000 | 4872.07000 | 4879.00000 | 8.4260 | 41070.8300 | 4874.29999 2014-01-18 01:00:00 | 4879.00000 | 4879.90000 | 4873.61000 | 4879.00000 | 6.0150 | 29339.9900 | 4877.79999 2014-01-18 01:01:00 | 4879.88000 | 4879.99000 | 4874.91000 | 4879.99000 | 23.5000 | 114611.9400 | 4877.10000 2014-01-18 01:02:00 | 4879.99000 | 4880.00000 | 4875.13000 | 4880.00000 | 30.8330 | 150410.2000 | 4878.22002 2014-01-18 01:03:00 | 4880.00000 | 4885.00000 | 4879.99000 | 4882.93000 | 30.8400 | 150548.6800 | 4881.60000 2014-01-18 01:04:00 | 4883.21000 | 4885.00000 | 4880.01000 | 4880.01000 | 11.2750 | 55032.1800 | 4880.89999 2014-01-18 01:05:00 | 4881.40000 | 4883.55000 | 4878.00000 | 4882.05000 | 19.5530 | 95448.0600 | 4881.50001 2014-01-18 01:06:00 | 4885.00000 | 4887.90000 | 4878.87000 | 4880.01000 | 30.7660 | 150226.1800 | 4882.85997 2014-01-18 01:07:00 | 4880.01000 | 4883.97000 | 4875.17000 | 4879.80000 | 56.8130 | 277194.0000 | 4879.06003 2014-01-18 01:08:00 | 4880.40000 | 4888.00000 | 4879.62000 | 4879.62000 | 32.1290 | 156854.4000 | 4882.01999 2014-01-18 01:09:00 | 4885.39000 | 4886.69000 | 4881.16000 | 4884.49000 | 32.2690 | 157612.8200 | 4884.33999 2014-01-18 01:10:00 | 4883.74000 | 4886.94000 | 4882.00000 | 4882.00000 | 30.3180 | 148063.9400 | 4883.69999 2014-01-18 01:11:00 | 4882.00000 | 4884.00000 | 4880.36000 | 4884.00000 | 26.7420 | 130553.3000 | 4881.96001 2014-01-18 01:12:00 | 4884.01000 | 4885.97000 | 4881.09000 | 4885.60000 | 9.5830 | 46793.5100 | 4882.97001 2014-01-18 01:13:00 | 4885.97000 | 4886.11000 | 4885.97000 | 4886.11000 | 14.8360 | 72489.2500 | 4886.03999 2014-01-18 01:14:00 | 4886.11000 | 4890.00000 | 4886.00000 | 4888.00000 | 16.3360 | 79849.4500 | 4887.93999 2014-01-18 01:15:00 | 4888.95000 | 4888.95000 | 4885.99000 | 4886.00000 | 5.1920 | 25377.2600 | 4887.76000 2014-01-18 01:16:00 | 4886.82000 | 4891.87000 | 4886.82000 | 4888.67000 | 16.4450 | 80429.1400 | 4890.79998 2014-01-18 01:17:00 | 4894.96000 | 4901.99000 | 4894.00000 | 4900.00000 | 40.7550 | 199679.0900 | 4899.49996 2014-01-18 01:18:00 | 4900.01000 | 4903.52000 | 4890.00000 | 4901.00000 | 11.8680 | 58118.3400 | 4897.06000 2014-01-18 01:19:00 | 4892.00000 | 4896.57000 | 4886.00000 | 4893.97000 | 13.7080 | 67032.2500 | 4890.00999 2014-01-18 01:20:00 | 4896.57000 | 4902.60000 | 4894.44000 | 4894.92000 | 8.2000 | 40181.0200 | 4900.12000 2014-01-18 01:21:00 | 4899.00000 | 4909.64000 | 4899.00000 | 4909.64000 | 7.0990 | 34824.2100 | 4905.51000 2014-01-18 01:22:00 | 4910.00000 | 4913.00000 | 4895.00000 | 4908.19000 | 22.1270 | 108607.5300 | 4908.36999 2014-01-18 01:23:00 | 4900.00000 | 4906.82000 | 4896.03000 | 4900.40000 | 33.2970 | 163191.5200 | 4901.08998 2014-01-18 01:24:00 | 4899.80000 | 4901.00000 | 4897.06000 | 4900.00000 | 45.7350 | 224069.2200 | 4899.28995 2014-01-18 01:25:00 | 4901.00000 | 4906.00000 | 4897.46000 | 4906.00000 | 36.3410 | 178039.5200 | 4899.14001 2014-01-18 01:26:00 | 4906.00000 | 4910.00000 | 4899.03000 | 4910.00000 | 21.4960 | 105456.8200 | 4905.87998 2014-01-18 01:27:00 | 4913.00000 | 4915.59000 | 4912.29000 | 4912.31000 | 6.3970 | 31434.2900 | 4913.91000 2014-01-18 01:28:00 | 4908.98000 | 4915.00000 | 4902.60000 | 4910.98000 | 25.0830 | 123096.7800 | 4907.58002 2014-01-18 01:29:00 | 4912.11000 | 4912.11000 | 4912.11000 | 4912.11000 | 0.0400 | 196.4800 | 4912.11000 2014-01-18 01:30:00 | 4910.00000 | 4910.00000 | 4909.50000 | 4910.00000 | 2.1400 | 10507.3800 | 4909.99000 2014-01-18 01:31:00 | 4912.00000 | 4918.03000 | 4912.00000 | 4914.00000 | 18.0260 | 88621.6400 | 4916.31999 2014-01-18 01:32:00 | 4912.98000 | 4915.80000 | 4909.03000 | 4913.00000 | 15.9000 | 78087.1600 | 4911.14000 2014-01-18 01:33:00 | 4909.12000 | 4912.66000 | 4901.00000 | 4901.00000 | 15.4870 | 75980.2500 | 4906.06999 2014-01-18 01:34:00 | 4903.63000 | 4907.00000 | 4902.95000 | 4905.21000 | 25.8860 | 126982.0900 | 4905.42998 2014-01-18 01:35:00 | 4907.23000 | 4914.63000 | 4906.00000 | 4906.00000 | 46.8160 | 229926.8500 | 4911.28996 2014-01-18 01:36:00 | 4906.00000 | 4910.86000 | 4905.50000 | 4905.50000 | 11.4340 | 56141.3300 | 4910.03001 2014-01-18 01:37:00 | 4905.52000 | 4909.93000 | 4901.71000 | 4904.67000 | 25.4630 | 124904.2200 | 4905.32002 2014-01-18 01:38:00 | 4908.75000 | 4908.75000 | 4890.10000 | 4898.00000 | 30.4560 | 149250.5000 | 4900.52998 2014-01-18 01:39:00 | 4899.00000 | 4902.00000 | 4894.11000 | 4901.00000 | 24.0270 | 117683.1100 | 4897.94999 2014-01-18 01:40:00 | 4900.00000 | 4903.20000 | 4900.00000 | 4900.00000 | 1.6750 | 8209.2300 | 4901.04000 2014-01-18 01:41:00 | 4900.12000 | 4907.00000 | 4898.07000 | 4900.00000 | 20.6920 | 101412.1600 | 4901.03001 2014-01-18 01:42:00 | 4903.64000 | 4908.65000 | 4901.42000 | 4905.40000 | 41.8460 | 205277.0700 | 4905.53997 2014-01-18 01:43:00 | 4908.99000 | 4912.00000 | 4905.38000 | 4910.00000 | 30.6110 | 150264.3700 | 4908.84001 2014-01-18 01:44:00 | 4908.77000 | 4908.77000 | 4903.40000 | 4903.66000 | 15.4240 | 75692.4800 | 4907.45001 2014-01-18 01:45:00 | 4904.00000 | 4908.65000 | 4904.00000 | 4906.10000 | 32.2010 | 157996.0300 | 4906.56001 2014-01-18 01:46:00 | 4909.13000 | 4910.00000 | 4906.69000 | 4909.60000 | 12.5310 | 61509.8900 | 4908.62000 2014-01-18 01:47:00 | 4909.00000 | 4910.00000 | 4909.00000 | 4910.00000 | 2.3190 | 11385.4300 | 4909.63000 2014-01-18 01:48:00 | 4909.00000 | 4910.00000 | 4905.25000 | 4907.38000 | 32.8280 | 161093.4000 | 4907.19999 2014-01-18 01:49:00 | 4905.13000 | 4908.00000 | 4903.70000 | 4905.01000 | 32.3650 | 158743.0700 | 4904.77997 2014-01-18 01:50:00 | 4907.00000 | 4912.00000 | 4907.00000 | 4910.00000 | 16.0370 | 78750.4200 | 4910.54999 2014-01-18 01:51:00 | 4909.00000 | 4914.00000 | 4907.97000 | 4912.00000 | 30.8720 | 151576.6800 | 4909.84001 2014-01-18 01:52:00 | 4911.79000 | 4919.99000 | 4911.00000 | 4918.00000 | 32.9470 | 161900.3200 | 4913.95998 2014-01-18 01:53:00 | 4918.00000 | 4918.00000 | 4915.00000 | 4917.00000 | 4.8310 | 23753.3200 | 4916.85000 2014-01-18 01:54:00 | 4917.00000 | 4918.00000 | 4915.00000 | 4917.03000 | 17.8840 | 87937.2200 | 4917.09001 2014-01-18 01:55:00 | 4917.00000 | 4929.90000 | 4917.00000 | 4921.20000 | 30.0110 | 147670.1000 | 4920.53001 2014-01-18 01:56:00 | 4920.60000 | 4928.64000 | 4920.60000 | 4926.43000 | 43.3560 | 213495.5000 | 4924.23997 2014-01-18 01:57:00 | 4923.03000 | 4923.03000 | 4920.34000 | 4921.00000 | 18.0780 | 88972.5800 | 4921.58999 2014-01-18 01:58:00 | 4920.00000 | 4920.88000 | 4915.00000 | 4915.10000 | 39.8140 | 195802.8700 | 4917.94003 2014-01-18 01:59:00 | 4917.00000 | 4923.00000 | 4916.32000 | 4923.00000 | 37.6200 | 185070.2200 | 4919.46000 2014-01-18 02:00:00 | 4917.00000 | 4924.00000 | 4915.10000 | 4922.00000 | 2.8160 | 13858.5000 | 4921.34000 2014-01-18 02:01:00 | 4916.00000 | 4918.00000 | 4910.03000 | 4914.27000 | 62.4699 | 306896.1200 | 4912.70000 2014-01-18 02:02:00 | 4914.72000 | 4915.00000 | 4910.00000 | 4915.00000 | 32.7800 | 161071.9800 | 4913.73000 2014-01-18 02:03:00 | 4912.02000 | 4917.00000 | 4910.32000 | 4911.31000 | 50.4830 | 247988.8000 | 4912.32003 2014-01-18 02:04:00 | 4914.53000 | 4915.00000 | 4911.10000 | 4915.00000 | 14.1760 | 69654.2300 | 4913.52999 2014-01-18 02:05:00 | 4913.00000 | 4915.00000 | 4905.00000 | 4905.00000 | 8.6260 | 42341.8800 | 4908.62999 2014-01-18 02:06:00 | 4905.00000 | 4905.00000 | 4900.02000 | 4902.37000 | 43.1190 | 211368.8400 | 4901.98999 2014-01-18 02:07:00 | 4903.69000 | 4904.98000 | 4899.99000 | 4904.98000 | 22.7900 | 111709.0400 | 4901.67000 2014-01-18 02:08:00 | 4909.00000 | 4909.00000 | 4906.00000 | 4909.00000 | 6.1590 | 30225.3400 | 4907.51000 2014-01-18 02:09:00 | 4909.00000 | 4909.84000 | 4902.05000 | 4903.02000 | 72.0360 | 353428.1800 | 4906.26994 2014-01-18 02:10:00 | 4904.40000 | 4905.00000 | 4900.00000 | 4904.97000 | 21.7350 | 106549.9100 | 4902.22998 2014-01-18 02:11:00 | 4900.00000 | 4900.00000 | 4896.60000 | 4900.00000 | 7.5370 | 36918.0900 | 4898.25000 2014-01-18 02:12:00 | 4900.00000 | 4900.00000 | 4897.52000 | 4897.52000 | 1.0600 | 5193.8700 | 4899.88000 2014-01-18 02:13:00 | 4897.52000 | 4897.52000 | 4888.03000 | 4895.00000 | 72.4629 | 354445.2700 | 4891.40004 2014-01-18 02:14:00 | 4895.00000 | 4899.99000 | 4893.03000 | 4899.99000 | 10.5360 | 51596.0800 | 4897.11999 2014-01-18 02:15:00 | 4899.99000 | 4905.00000 | 4897.52000 | 4899.99000 | 51.3441 | 251718.3200 | 4902.58004 2014-01-18 02:16:00 | 4899.99000 | 4900.00000 | 4898.80000 | 4900.00000 | 8.0790 | 39583.7500 | 4899.59000 2014-01-18 02:17:00 | 4902.00000 | 4904.00000 | 4902.00000 | 4903.00000 | 7.5230 | 36891.2300 | 4903.79000 2014-01-18 02:18:00 | 4904.00000 | 4904.00000 | 4899.37000 | 4900.00000 | 10.4140 | 51029.7900 | 4900.11001 2014-01-18 02:19:00 | 4900.00000 | 4901.86000 | 4894.70000 | 4897.62000 | 88.1071 | 431548.4100 | 4897.99995 2014-01-18 02:20:00 | 4894.10000 | 4900.00000 | 4894.10000 | 4900.00000 | 38.1570 | 186894.1200 | 4898.02998 2014-01-18 02:21:00 | 4895.90000 | 4900.67000 | 4895.00000 | 4897.00000 | 42.9040 | 210150.9300 | 4898.17003 2014-01-18 02:22:00 | 4897.00000 | 4898.00000 | 4895.03000 | 4895.10000 | 11.9310 | 58420.8300 | 4896.56000 2014-01-18 02:23:00 | 4898.00000 | 4900.19000 | 4895.00000 | 4898.00000 | 19.3330 | 94703.0500 | 4898.52001 2014-01-18 02:24:00 | 4901.00000 | 4901.00000 | 4896.21000 | 4896.95000 | 26.4370 | 129502.9600 | 4898.54998 2014-01-18 02:25:00 | 4899.00000 | 4899.61000 | 4896.00000 | 4896.00000 | 39.4880 | 193407.8200 | 4897.88998 2014-01-18 02:26:00 | 4895.23000 | 4896.13000 | 4895.00000 | 4896.00000 | 11.3300 | 55465.9700 | 4895.50000 2014-01-18 02:27:00 | 4896.00000 | 4900.00000 | 4895.13000 | 4895.20000 | 15.6730 | 76760.8300 | 4897.65001 2014-01-18 02:28:00 | 4895.20000 | 4895.20000 | 4895.00000 | 4895.00000 | 13.5500 | 66327.7800 | 4895.04000 2014-01-18 02:29:00 | 4894.97000 | 4894.97000 | 4892.10000 | 4894.51000 | 2.8720 | 14052.7100 | 4893.01000 2014-01-18 02:30:00 | 4892.01000 | 4893.90000 | 4892.00000 | 4893.90000 | 2.0400 | 9979.9000 | 4892.11000 2014-01-18 02:31:00 | 4891.10000 | 4891.88000 | 4885.00000 | 4891.88000 | 6.2890 | 30743.2700 | 4888.42000 2014-01-18 02:32:00 | 4888.20000 | 4889.80000 | 4885.10000 | 4885.10000 | 28.6620 | 140075.8700 | 4887.16001 2014-01-18 02:33:00 | 4885.17000 | 4888.94000 | 4875.65000 | 4875.65000 | 32.2220 | 157361.7400 | 4883.67001 2014-01-18 02:34:00 | 4876.55000 | 4879.60000 | 4872.03000 | 4872.03000 | 23.2280 | 113281.4600 | 4876.93999 2014-01-18 02:35:00 | 4872.21000 | 4878.00000 | 4872.00000 | 4878.00000 | 3.9750 | 19379.0000 | 4875.22000 2014-01-18 02:36:00 | 4879.97000 | 4883.81000 | 4875.00000 | 4876.00000 | 26.8280 | 130893.7500 | 4878.99999 2014-01-18 02:37:00 | 4873.44000 | 4878.75000 | 4873.40000 | 4878.00000 | 39.3000 | 191604.6200 | 4875.44000 2014-01-18 02:38:00 | 4873.40000 | 4875.00000 | 4872.20000 | 4875.00000 | 5.2180 | 25426.7600 | 4872.89000 2014-01-18 02:39:00 | 4872.11000 | 4879.97000 | 4870.00000 | 4871.90000 | 12.3150 | 59995.0500 | 4871.70999 2014-01-18 02:40:00 | 4872.21000 | 4875.00000 | 4872.00000 | 4872.00000 | 7.2140 | 35156.1400 | 4873.32001 2014-01-18 02:41:00 | 4870.49000 | 4873.79000 | 4868.14000 | 4870.14000 | 36.7790 | 179099.2100 | 4869.60999 2014-01-18 02:42:00 | 4870.12000 | 4874.15000 | 4868.11000 | 4870.68000 | 39.4110 | 191942.7900 | 4870.28001 2014-01-18 02:43:00 | 4870.97000 | 4875.00000 | 4869.16000 | 4875.00000 | 10.7940 | 52595.6400 | 4872.67001 2014-01-18 02:44:00 | 4877.00000 | 4883.00000 | 4873.66000 | 4881.47000 | 83.1989 | 405827.6700 | 4877.79998 2014-01-18 02:45:00 | 4878.71000 | 4878.71000 | 4870.40000 | 4874.04000 | 78.8340 | 384201.2800 | 4873.55006 2014-01-18 02:46:00 | 4874.69000 | 4874.72000 | 4870.07000 | 4870.07000 | 32.7550 | 159615.0400 | 4872.99997 2014-01-18 02:47:00 | 4870.04000 | 4872.99000 | 4870.04000 | 4872.99000 | 19.0370 | 92716.9600 | 4870.35999 2014-01-18 02:48:00 | 4872.99000 | 4873.00000 | 4872.99000 | 4873.00000 | 1.3620 | 6637.0100 | 4872.99000 2014-01-18 02:49:00 | 4872.83000 | 4876.93000 | 4871.50000 | 4872.23000 | 31.3420 | 152738.1000 | 4873.27001 2014-01-18 02:50:00 | 4873.50000 | 4875.57000 | 4871.73000 | 4872.89000 | 44.4830 | 216802.8700 | 4873.84003 2014-01-18 02:51:00 | 4876.97000 | 4877.48000 | 4872.22000 | 4875.59000 | 69.0660 | 336669.6700 | 4874.60994 2014-01-18 02:52:00 | 4875.59000 | 4879.60000 | 4872.23000 | 4878.13000 | 60.3300 | 294204.8200 | 4876.59000 2014-01-18 02:53:00 | 4877.67000 | 4880.00000 | 4875.00000 | 4880.00000 | 40.4110 | 197096.0000 | 4877.29001 2014-01-18 02:54:00 | 4880.00000 | 4884.84000 | 4876.42000 | 4877.11000 | 11.8560 | 57855.7400 | 4879.86999 2014-01-18 02:55:00 | 4884.86000 | 4884.86000 | 4879.00000 | 4882.00000 | 10.6970 | 52231.0300 | 4882.76999 2014-01-18 02:56:00 | 4882.00000 | 4884.00000 | 4880.39000 | 4883.79000 | 14.8390 | 72448.7100 | 4882.32000 2014-01-18 02:57:00 | 4883.05000 | 4885.00000 | 4881.45000 | 4885.00000 | 16.1350 | 78785.4100 | 4882.88998 2014-01-18 02:58:00 | 4887.00000 | 4887.00000 | 4882.34000 | 4882.40000 | 78.0959 | 381443.2100 | 4884.28994 2014-01-18 02:59:00 | 4886.29000 | 4887.09000 | 4882.59000 | 4882.59000 | 19.1900 | 93759.1700 | 4885.84000 2014-01-18 03:00:00 | 4880.00000 | 4880.00000 | 4880.00000 | 4880.00000 | 0.5900 | 2879.2000 | 4880.00000 2014-01-18 03:01:00 | 4880.00000 | 4880.00000 | 4878.00000 | 4878.00000 | 0.2600 | 1268.6000 | 4879.23000 2014-01-18 03:02:00 | 4878.00000 | 4878.00000 | 4878.00000 | 4878.00000 | 0.5200 | 2536.5600 | 4878.00000 2014-01-18 03:03:00 | 4878.75000 | 4878.75000 | 4876.20000 | 4876.20000 | 8.4620 | 41276.2900 | 4877.84000 2014-01-18 03:04:00 | 4878.00000 | 4878.00000 | 4872.00000 | 4873.58000 | 45.7510 | 223036.6900 | 4875.01001 2014-01-18 03:05:00 | 4877.00000 | 4877.00000 | 4872.03000 | 4872.51000 | 36.4960 | 177845.3300 | 4873.00997 2014-01-18 03:06:00 | 4877.00000 | 4877.00000 | 4870.01000 | 4870.01000 | 44.9020 | 218830.2400 | 4873.51002 2014-01-18 03:07:00 | 4876.00000 | 4877.19000 | 4870.01000 | 4870.01000 | 29.8770 | 145642.4300 | 4874.72998 2014-01-18 03:08:00 | 4870.01000 | 4874.65000 | 4870.01000 | 4870.79000 | 19.1560 | 93325.9200 | 4871.88998 2014-01-18 03:09:00 | 4870.79000 | 4870.79000 | 4870.79000 | 4870.79000 | 2.2380 | 10900.8300 | 4870.79000 2014-01-18 03:10:00 | 4873.20000 | 4875.43000 | 4870.00000 | 4871.48000 | 89.3799 | 435541.3000 | 4872.92000 2014-01-18 03:11:00 | 4871.93000 | 4874.97000 | 4870.97000 | 4870.97000 | 8.8800 | 43268.1700 | 4872.54000 2014-01-18 03:12:00 | 4871.00000 | 4874.99000 | 4871.00000 | 4874.99000 | 45.3650 | 221063.5700 | 4872.99995 2014-01-18 03:13:00 | 4874.99000 | 4874.99000 | 4871.27000 | 4873.67000 | 40.9180 | 199394.2000 | 4873.01998 2014-01-18 03:14:00 | . | . | . | . | . | . | . 2014-01-18 03:15:00 | 4873.03000 | 4879.99000 | 4873.00000 | 4874.66000 | 28.4500 | 138733.4200 | 4876.39000 2014-01-18 03:16:00 | 4874.89000 | 4879.67000 | 4873.94000 | 4877.76000 | 8.0460 | 39239.0500 | 4876.83999 2014-01-18 03:17:00 | 4878.63000 | 4884.19000 | 4876.83000 | 4883.94000 | 64.2930 | 313844.5000 | 4881.47004 2014-01-18 03:18:00 | 4878.29000 | 4883.88000 | 4878.29000 | 4878.34000 | 29.6400 | 144692.6000 | 4881.67000 2014-01-18 03:19:00 | 4880.20000 | 4880.77000 | 4876.83000 | 4880.77000 | 47.2850 | 230679.1000 | 4878.47995 2014-01-18 03:20:00 | 4880.24000 | 4880.77000 | 4877.11000 | 4880.34000 | 84.2979 | 411299.7400 | 4879.11996 2014-01-18 03:21:00 | 4879.03000 | 4880.76000 | 4877.10000 | 4880.76000 | 34.5820 | 168727.5800 | 4879.06001 2014-01-18 03:22:00 | 4877.03000 | 4880.76000 | 4871.00000 | 4871.00000 | 25.0590 | 122181.9400 | 4875.76999 2014-01-18 03:23:00 | 4873.84000 | 4877.97000 | 4871.84000 | 4877.92000 | 53.4870 | 260694.9300 | 4873.98997 2014-01-18 03:24:00 | 4876.28000 | 4876.45000 | 4871.84000 | 4873.19000 | 30.8380 | 150295.2800 | 4873.69999 2014-01-18 03:25:00 | 4874.60000 | 4876.97000 | 4871.97000 | 4876.97000 | 61.2800 | 298747.9500 | 4875.13000 2014-01-18 03:26:00 | 4874.53000 | 4877.00000 | 4873.07000 | 4874.36000 | 54.9550 | 267924.2900 | 4875.33994 2014-01-18 03:27:00 | 4872.96000 | 4872.96000 | 4872.00000 | 4872.00000 | 1.1000 | 5359.3000 | 4872.09000 2014-01-18 03:28:00 | 4871.79000 | 4871.79000 | 4870.00000 | 4870.00000 | 1.8200 | 8864.0000 | 4870.33000 2014-01-18 03:29:00 | 4870.00000 | 4870.00000 | 4863.25000 | 4863.25000 | 16.0070 | 77899.9000 | 4866.60999 2014-01-18 03:30:00 | 4864.00000 | 4869.00000 | 4864.00000 | 4869.00000 | 23.7040 | 115345.6200 | 4866.08002 2014-01-18 03:31:00 | 4868.09000 | 4868.09000 | 4863.82000 | 4863.82000 | 72.2440 | 351519.1200 | 4865.72006 2014-01-18 03:32:00 | 4863.00000 | 4864.00000 | 4860.00000 | 4860.00000 | 37.5400 | 182535.5000 | 4862.43000 2014-01-18 03:33:00 | 4858.61000 | 4863.80000 | 4856.04000 | 4859.00000 | 61.8380 | 300547.5500 | 4860.23997 2014-01-18 03:34:00 | 4858.03000 | 4861.90000 | 4858.03000 | 4861.90000 | 23.6820 | 115076.3000 | 4859.23001 2014-01-18 03:35:00 | 4860.03000 | 4862.00000 | 4858.50000 | 4859.53000 | 63.5580 | 308893.9000 | 4860.02997 2014-01-18 03:36:00 | 4858.93000 | 4861.97000 | 4858.50000 | 4859.37000 | 58.0510 | 282135.9000 | 4860.14001 2014-01-18 03:37:00 | 4862.00000 | 4862.73000 | 4859.03000 | 4859.03000 | 5.5700 | 27078.5500 | 4861.50000 2014-01-18 03:38:00 | 4862.50000 | 4863.80000 | 4860.10000 | 4860.94000 | 6.9490 | 33791.5100 | 4862.79000 2014-01-18 03:39:00 | 4863.80000 | 4869.88000 | 4860.31000 | 4862.70000 | 96.2340 | 468087.9200 | 4864.06008 2014-01-18 03:40:00 | 4862.70000 | 4868.89000 | 4861.13000 | 4867.86000 | 69.9590 | 340340.2200 | 4864.84999 2014-01-18 03:41:00 | 4867.10000 | 4867.10000 | 4866.00000 | 4866.17000 | 31.9340 | 155397.9000 | 4866.22003 2014-01-18 03:42:00 | 4867.97000 | 4867.97000 | 4866.00000 | 4866.00000 | 3.5800 | 17420.8300 | 4866.15000 2014-01-18 03:43:00 | 4866.00000 | 4867.94000 | 4866.00000 | 4866.04000 | 8.0650 | 39245.0000 | 4866.08999 2014-01-18 03:44:00 | 4866.07000 | 4870.00000 | 4866.00000 | 4867.00000 | 38.8770 | 189230.1400 | 4867.40998 2014-01-18 03:45:00 | 4867.00000 | 4875.00000 | 4867.00000 | 4875.00000 | 9.9600 | 48511.7400 | 4870.66000 2014-01-18 03:46:00 | 4872.88000 | 4879.33000 | 4871.52000 | 4872.70000 | 115.2840 | 561909.1500 | 4874.13009 2014-01-18 03:47:00 | 4872.70000 | 4873.03000 | 4872.70000 | 4873.00000 | 6.9170 | 33706.4200 | 4872.98000 2014-01-18 03:48:00 | 4874.00000 | 4878.60000 | 4874.00000 | 4875.03000 | 57.4550 | 280160.2300 | 4876.16994 2014-01-18 03:49:00 | 4875.03000 | 4878.90000 | 4871.00000 | 4871.00000 | 55.2880 | 269621.8100 | 4876.67998 2014-01-18 03:50:00 | 4874.70000 | 4875.90000 | 4871.01000 | 4875.00000 | 32.9470 | 160582.2400 | 4873.95998 2014-01-18 03:51:00 | 4874.90000 | 4875.00000 | 4867.00000 | 4867.76000 | 77.5951 | 377991.9700 | 4871.33992 2014-01-18 03:52:00 | 4870.02000 | 4874.00000 | 4867.16000 | 4872.00000 | 45.1800 | 220028.3900 | 4870.04000 2014-01-18 03:53:00 | 4867.45000 | 4871.58000 | 4867.00000 | 4870.95000 | 42.0580 | 204803.7300 | 4869.54998 2014-01-18 03:54:00 | 4867.43000 | 4870.72000 | 4867.00000 | 4867.33000 | 53.5500 | 260694.4400 | 4868.24000 2014-01-18 03:55:00 | 4869.88000 | 4870.00000 | 4869.88000 | 4870.00000 | 1.5080 | 7343.9000 | 4869.96000 2014-01-18 03:56:00 | 4870.00000 | 4870.00000 | 4868.00000 | 4869.97000 | 17.8800 | 87067.8900 | 4869.57000 2014-01-18 03:57:00 | 4870.00000 | 4870.00000 | 4868.11000 | 4869.97000 | 3.4930 | 17009.0200 | 4869.46000 2014-01-18 03:58:00 | 4869.97000 | 4870.00000 | 4867.92000 | 4867.92000 | 8.2800 | 40313.6700 | 4868.80000 2014-01-18 03:59:00 | 4865.00000 | 4867.92000 | 4861.52000 | 4865.82000 | 4.6920 | 22820.0900 | 4863.62000 2014-01-18 04:00:00 | 4867.29000 | 4868.57000 | 4865.69000 | 4868.00000 | 15.8320 | 77050.1300 | 4866.73001 2014-01-18 04:01:00 | 4869.90000 | 4879.73000 | 4869.90000 | 4874.01000 | 33.0910 | 161251.5200 | 4872.97001 2014-01-18 04:02:00 | 4874.02000 | 4874.02000 | 4874.00000 | 4874.00000 | 1.2420 | 6053.5200 | 4874.01000 2014-01-18 04:03:00 | 4877.41000 | 4878.43000 | 4871.47000 | 4872.07000 | 22.1330 | 107917.9500 | 4875.88001 2014-01-18 04:04:00 | 4872.67000 | 4874.86000 | 4869.00000 | 4874.86000 | 10.6710 | 51986.8600 | 4871.79000 2014-01-18 04:05:00 | 4874.99000 | 4876.20000 | 4874.99000 | 4875.00000 | 5.8290 | 28417.5500 | 4875.20000 2014-01-18 04:06:00 | 4874.99000 | 4874.99000 | 4861.54000 | 4871.78000 | 25.0210 | 121828.6600 | 4869.06001 2014-01-18 04:07:00 | 4863.37000 | 4873.56000 | 4863.16000 | 4873.00000 | 14.6150 | 71178.3000 | 4870.21999 2014-01-18 04:08:00 | 4869.69000 | 4870.03000 | 4866.02000 | 4869.60000 | 30.2480 | 147270.2400 | 4868.75999 2014-01-18 04:09:00 | 4868.01000 | 4869.84000 | 4866.44000 | 4869.54000 | 31.9910 | 155723.4200 | 4867.73001 2014-01-18 04:10:00 | 4869.97000 | 4869.97000 | 4868.87000 | 4868.87000 | 1.0200 | 4967.3500 | 4869.95000 2014-01-18 04:11:00 | 4867.03000 | 4869.91000 | 4866.22000 | 4867.78000 | 35.4280 | 172450.3500 | 4867.62999 2014-01-18 04:12:00 | 4866.01000 | 4866.02000 | 4866.00000 | 4866.00000 | 2.3700 | 11532.4400 | 4866.01000 2014-01-18 04:13:00 | 4866.00000 | 4870.00000 | 4865.97000 | 4870.00000 | 12.8430 | 62521.9700 | 4868.18001 2014-01-18 04:14:00 | 4869.99000 | 4870.00000 | 4869.99000 | 4869.99000 | 5.4540 | 26560.9300 | 4869.99000 2014-01-18 04:15:00 | 4869.99000 | 4871.97000 | 4869.99000 | 4871.97000 | 1.8730 | 9122.9800 | 4870.78000 2014-01-18 04:16:00 | 4869.99000 | 4871.99000 | 4869.99000 | 4871.99000 | 1.5380 | 7491.7000 | 4871.07000 2014-01-18 04:17:00 | 4871.03000 | 4871.03000 | 4871.00000 | 4871.00000 | 5.1760 | 25212.3200 | 4871.00000 2014-01-18 04:18:00 | 4870.96000 | 4871.00000 | 4870.96000 | 4870.97000 | 5.7390 | 27954.6200 | 4870.99000 2014-01-18 04:19:00 | 4869.00000 | 4872.18000 | 4869.00000 | 4870.03000 | 1.0600 | 5163.4400 | 4871.17000 2014-01-18 04:20:00 | 4872.00000 | 4872.00000 | 4868.00000 | 4868.00000 | 4.6770 | 22774.5800 | 4869.48000 2014-01-18 04:21:00 | 4868.00000 | 4868.00000 | 4868.00000 | 4868.00000 | 0.1200 | 584.1600 | 4868.00000 2014-01-18 04:22:00 | 4869.50000 | 4869.84000 | 4869.50000 | 4869.84000 | 2.0500 | 9983.0400 | 4869.78000 2014-01-18 04:23:00 | 4871.00000 | 4874.34000 | 4871.00000 | 4874.34000 | 3.1340 | 15272.5400 | 4873.18000 2014-01-18 04:24:00 | 4876.00000 | 4878.93000 | 4870.37000 | 4878.93000 | 33.4100 | 162866.0500 | 4874.77000 2014-01-18 04:25:00 | . | . | . | . | . | . | . 2014-01-18 04:26:00 | 4877.97000 | 4878.00000 | 4875.40000 | 4876.00000 | 1.9500 | 9509.4100 | 4876.62000 2014-01-18 04:27:00 | 4874.99000 | 4877.29000 | 4871.19000 | 4874.80000 | 37.4470 | 182505.2000 | 4873.68998 2014-01-18 04:28:00 | 4876.00000 | 4876.88000 | 4876.00000 | 4876.88000 | 0.0400 | 195.0600 | 4876.44000 2014-01-18 04:29:00 | 4877.97000 | 4878.00000 | 4876.89000 | 4878.00000 | 5.8450 | 28511.5700 | 4877.93999 2014-01-18 04:30:00 | 4878.01000 | 4880.00000 | 4878.00000 | 4880.00000 | 19.5010 | 95158.9700 | 4879.70000 2014-01-18 04:31:00 | 4880.00000 | 4881.00000 | 4880.00000 | 4880.00000 | 11.3900 | 55584.0500 | 4880.07000 2014-01-18 04:32:00 | 4882.00000 | 4885.93000 | 4878.00000 | 4883.09000 | 16.2530 | 79363.9300 | 4883.03001 2014-01-18 04:33:00 | 4881.40000 | 4885.93000 | 4878.00000 | 4878.00000 | 25.9540 | 126694.5600 | 4881.50002 2014-01-18 04:34:00 | 4874.94000 | 4883.36000 | 4873.96000 | 4880.23000 | 24.5560 | 119828.3500 | 4879.79998 2014-01-18 04:35:00 | 4880.42000 | 4883.97000 | 4875.16000 | 4881.00000 | 43.1250 | 210360.4400 | 4877.91996 2014-01-18 04:36:00 | 4880.07000 | 4880.07000 | 4875.50000 | 4877.72000 | 14.5220 | 70845.4200 | 4878.49001 2014-01-18 04:37:00 | 4879.02000 | 4879.02000 | 4877.00000 | 4877.00000 | 6.2940 | 30697.4000 | 4877.25001 2014-01-18 04:38:00 | 4879.96000 | 4881.18000 | 4876.00000 | 4876.00000 | 6.9810 | 34063.3800 | 4879.44000 2014-01-18 04:39:00 | 4879.41000 | 4880.05000 | 4876.08000 | 4880.00000 | 20.3490 | 99270.3900 | 4878.39000 2014-01-18 04:40:00 | 4878.97000 | 4878.97000 | 4878.97000 | 4878.97000 | 0.4010 | 1956.4700 | 4878.97000 2014-01-18 04:41:00 | 4878.97000 | 4880.15000 | 4878.97000 | 4880.15000 | 3.3330 | 16263.4200 | 4879.51000 2014-01-18 04:42:00 | 4880.16000 | 4880.16000 | 4880.00000 | 4880.16000 | 18.4720 | 90146.0700 | 4880.15001 2014-01-18 04:43:00 | 4880.16000 | 4887.00000 | 4880.16000 | 4887.00000 | 2.1500 | 10499.1300 | 4883.32000 2014-01-18 04:44:00 | 4882.87000 | 4882.87000 | 4878.00000 | 4878.00000 | 6.0420 | 29485.8800 | 4880.15000 2014-01-18 04:45:00 | 4878.00000 | 4885.88000 | 4876.06000 | 4885.88000 | 50.5460 | 246754.3200 | 4881.77996 2014-01-18 04:46:00 | 4886.00000 | 4889.48000 | 4886.00000 | 4888.30000 | 3.1000 | 15150.4000 | 4887.23000 2014-01-18 04:47:00 | 4888.30000 | 4890.00000 | 4886.33000 | 4889.48000 | 22.7760 | 111339.3300 | 4888.44998 2014-01-18 04:48:00 | 4889.97000 | 4894.82000 | 4887.00000 | 4891.94000 | 11.9840 | 58611.5300 | 4890.82001 2014-01-18 04:49:00 | 4895.00000 | 4899.00000 | 4891.20000 | 4894.67000 | 47.4160 | 232133.2200 | 4895.66996 2014-01-18 04:50:00 | 4894.63000 | 4894.63000 | 4892.00000 | 4892.00000 | 4.5700 | 22359.2300 | 4892.61000 2014-01-18 04:51:00 | 4892.80000 | 4893.97000 | 4892.00000 | 4892.00000 | 5.4440 | 26632.9400 | 4892.16000 2014-01-18 04:52:00 | 4889.09000 | 4892.24000 | 4888.27000 | 4892.00000 | 18.1590 | 88806.6300 | 4890.50000 2014-01-18 04:53:00 | 4890.55000 | 4895.00000 | 4889.81000 | 4895.00000 | 18.3890 | 89944.6000 | 4891.22000 2014-01-18 04:54:00 | 4895.00000 | 4896.47000 | 4892.45000 | 4893.00000 | 6.8920 | 33727.5200 | 4893.72000 2014-01-18 04:55:00 | 4895.00000 | 4896.86000 | 4893.00000 | 4896.00000 | 12.7290 | 62307.3200 | 4894.91000 2014-01-18 04:56:00 | 4896.96000 | 4899.00000 | 4893.10000 | 4899.00000 | 32.1870 | 157623.1800 | 4897.10998 2014-01-18 04:57:00 | 4899.00000 | 4900.00000 | 4895.42000 | 4900.00000 | 12.5090 | 61289.3700 | 4899.62000 2014-01-18 04:58:00 | 4900.00000 | 4908.00000 | 4900.00000 | 4908.00000 | 4.0390 | 19806.7900 | 4903.88000 2014-01-18 04:59:00 | 4908.00000 | 4908.00000 | 4900.13000 | 4900.13000 | 4.5110 | 22120.0600 | 4903.58000 2014-01-18 05:00:00 | 4900.13000 | 4904.74000 | 4895.54000 | 4903.99000 | 31.0460 | 152191.4000 | 4902.12997 2014-01-18 05:01:00 | 4903.99000 | 4903.99000 | 4895.50000 | 4903.00000 | 22.6940 | 111197.1000 | 4899.85002 2014-01-18 05:02:00 | 4903.00000 | 4906.99000 | 4903.00000 | 4906.99000 | 8.1940 | 40182.0900 | 4903.84001 2014-01-18 05:03:00 | 4905.73000 | 4908.00000 | 4904.00000 | 4904.00000 | 5.8450 | 28671.2200 | 4905.25999 2014-01-18 05:04:00 | 4905.00000 | 4905.00000 | 4900.11000 | 4904.00000 | 13.7810 | 67580.3800 | 4903.88000 2014-01-18 05:05:00 | 4904.00000 | 4904.00000 | 4900.00000 | 4903.00000 | 26.6060 | 130416.4700 | 4901.76998 2014-01-18 05:06:00 | 4903.00000 | 4904.88000 | 4903.00000 | 4903.22000 | 6.6840 | 32775.2500 | 4903.54001 2014-01-18 05:07:00 | 4904.88000 | 4904.88000 | 4902.00000 | 4902.20000 | 7.4160 | 36362.8000 | 4903.28999 2014-01-18 05:08:00 | 4902.19000 | 4902.99000 | 4901.00000 | 4901.23000 | 5.8260 | 28557.4900 | 4901.73000 2014-01-18 05:09:00 | 4901.23000 | 4902.00000 | 4899.00000 | 4899.00000 | 16.4660 | 80690.4000 | 4900.42999 2014-01-18 05:10:00 | 4899.00000 | 4899.00000 | 4893.00000 | 4893.00000 | 4.2660 | 20888.8400 | 4896.59000 2014-01-18 05:11:00 | 4892.00000 | 4892.97000 | 4891.03000 | 4892.00000 | 15.6090 | 76359.4000 | 4892.01000 2014-01-18 05:12:00 | 4890.00000 | 4892.00000 | 4883.00000 | 4890.00000 | 53.6270 | 262182.4200 | 4888.99997 2014-01-18 05:13:00 | 4889.96000 | 4894.97000 | 4889.96000 | 4894.97000 | 13.1960 | 64550.0200 | 4891.63999 2014-01-18 05:14:00 | 4894.97000 | 4895.00000 | 4894.03000 | 4895.00000 | 7.8230 | 38293.4100 | 4894.98000 2014-01-18 05:15:00 | 4895.63000 | 4902.00000 | 4895.00000 | 4902.00000 | 16.8250 | 82439.8800 | 4899.83998 2014-01-18 05:16:00 | 4902.63000 | 4902.63000 | 4891.10000 | 4895.02000 | 30.3560 | 148681.7000 | 4897.92998 2014-01-18 05:17:00 | 4893.00000 | 4897.40000 | 4893.00000 | 4897.40000 | 3.0390 | 14873.4300 | 4894.18000 2014-01-18 05:18:00 | 4895.95000 | 4898.56000 | 4893.28000 | 4893.28000 | 35.7460 | 175002.5600 | 4895.71997 2014-01-18 05:19:00 | 4891.01000 | 4896.77000 | 4890.00000 | 4895.38000 | 38.6920 | 189376.0200 | 4894.45002 2014-01-18 05:20:00 | . | . | . | . | . | . | . 2014-01-18 05:21:00 | 4892.00000 | 4894.80000 | 4890.22000 | 4892.94000 | 23.8420 | 116654.0600 | 4892.80001 2014-01-18 05:22:00 | 4894.04000 | 4894.04001 | 4893.97000 | 4894.00000 | 14.2230 | 69607.8700 | 4894.04001 2014-01-18 05:23:00 | 4890.05000 | 4894.00000 | 4890.02000 | 4891.00000 | 19.2000 | 93906.1000 | 4890.94000 2014-01-18 05:24:00 | 4890.97000 | 4891.00000 | 4888.94000 | 4888.94000 | 9.9700 | 48755.1700 | 4890.19000 2014-01-18 05:25:00 | 4889.97000 | 4890.00000 | 4888.94000 | 4889.90000 | 15.2490 | 74566.4700 | 4889.93000 2014-01-18 05:26:00 | 4889.90000 | 4890.00000 | 4889.90000 | 4890.00000 | 5.8780 | 28743.3300 | 4889.98000 2014-01-18 05:27:00 | 4890.00000 | 4890.00000 | 4890.00000 | 4890.00000 | 6.5990 | 32269.1100 | 4890.00000 2014-01-18 05:28:00 | 4890.00000 | 4891.00000 | 4890.00000 | 4891.00000 | 3.2000 | 15648.0200 | 4890.01000 2014-01-18 05:29:00 | 4889.97000 | 4891.00000 | 4889.97000 | 4891.00000 | 3.6530 | 17865.9400 | 4890.76000 2014-01-18 05:30:00 | 4891.00000 | 4891.00000 | 4890.99999 | 4891.00000 | 12.3670 | 60487.0000 | 4890.99999 2014-01-18 05:31:00 | 4891.00000 | 4894.00000 | 4890.10000 | 4892.20000 | 30.8470 | 150864.5100 | 4890.73998 2014-01-18 05:32:00 | 4894.00000 | 4900.00000 | 4894.00000 | 4899.17000 | 29.8900 | 146348.2500 | 4896.23000 2014-01-18 05:33:00 | 4900.00000 | 4905.00000 | 4900.00000 | 4903.83000 | 28.6020 | 140220.1100 | 4902.46001 2014-01-18 05:34:00 | 4901.02000 | 4905.00000 | 4900.90000 | 4901.00000 | 10.4970 | 51473.1400 | 4903.59999 2014-01-18 05:35:00 | 4900.81000 | 4903.62000 | 4900.00000 | 4902.57000 | 33.7430 | 165432.4600 | 4902.72002 2014-01-18 05:36:00 | 4901.86000 | 4904.53000 | 4901.00000 | 4903.97000 | 14.6150 | 71645.0300 | 4902.15999 2014-01-18 05:37:00 | 4903.40000 | 4903.97000 | 4901.10000 | 4901.77000 | 1.1780 | 5775.1600 | 4902.52000 2014-01-18 05:38:00 | 4901.03000 | 4901.03000 | 4900.00000 | 4900.00000 | 2.3070 | 11305.1500 | 4900.37000 2014-01-18 05:39:00 | 4900.00000 | 4900.00000 | 4897.10000 | 4897.10000 | 1.0410 | 5098.7500 | 4897.94000 2014-01-18 05:40:00 | 4900.00000 | 4900.97000 | 4900.00000 | 4900.97000 | 1.3120 | 6429.2900 | 4900.37000 2014-01-18 05:41:00 | 4900.97000 | 4903.00000 | 4900.97000 | 4903.00000 | 2.3620 | 11577.8300 | 4901.70000 2014-01-18 05:42:00 | 4903.00000 | 4905.00000 | 4903.00000 | 4905.00000 | 4.4910 | 22023.8600 | 4904.00000 2014-01-18 05:43:00 | . | . | . | . | . | . | . 2014-01-18 05:44:00 | 4905.00000 | 4905.00000 | 4905.00000 | 4905.00000 | 5.9760 | 29312.2800 | 4905.00000 2014-01-18 05:45:00 | 4905.00000 | 4909.00000 | 4904.11000 | 4908.61000 | 32.4910 | 159446.0900 | 4907.39001 2014-01-18 05:46:00 | 4906.74000 | 4908.99000 | 4904.14000 | 4905.73000 | 30.6290 | 150274.0200 | 4906.26999 2014-01-18 05:47:00 | 4905.01000 | 4908.15000 | 4904.10000 | 4908.15000 | 3.6740 | 18024.6100 | 4905.99000 2014-01-18 05:48:00 | 4906.00000 | 4907.00000 | 4903.33000 | 4906.97000 | 3.5820 | 17570.2800 | 4905.16000 2014-01-18 05:49:00 | 4907.00000 | 4907.00000 | 4901.48000 | 4905.56000 | 7.5260 | 36909.7400 | 4904.29999 2014-01-18 05:50:00 | 4905.00000 | 4905.82000 | 4904.05000 | 4904.85000 | 7.1200 | 34923.2400 | 4904.95000 2014-01-18 05:51:00 | 4905.00000 | 4905.14000 | 4904.85000 | 4905.14000 | 3.4100 | 16726.0300 | 4905.00000 2014-01-18 05:52:00 | 4905.99000 | 4906.97000 | 4902.00000 | 4906.97000 | 8.0360 | 39415.5700 | 4904.86999 2014-01-18 05:53:00 | 4904.64000 | 4908.00000 | 4903.89000 | 4904.00000 | 24.5950 | 120659.9000 | 4905.86997 2014-01-18 05:54:00 | 4903.88000 | 4907.00000 | 4901.00000 | 4902.80000 | 38.9060 | 190810.8300 | 4904.40997 2014-01-18 05:55:00 | 4904.80000 | 4905.00000 | 4901.11000 | 4905.00000 | 3.9510 | 19377.7800 | 4904.53000 2014-01-18 05:56:00 | 4905.99000 | 4906.81000 | 4901.10000 | 4902.00000 | 50.6521 | 248398.6700 | 4904.02002 2014-01-18 05:57:00 | 4905.56000 | 4905.56000 | 4905.00000 | 4905.00000 | 10.1100 | 49595.0100 | 4905.54000 2014-01-18 05:58:00 | 4901.20000 | 4904.69000 | 4900.97000 | 4900.97000 | 21.0260 | 103103.7300 | 4903.62998 2014-01-18 05:59:00 | 4901.00000 | 4901.20000 | 4900.00000 | 4900.00000 | 10.2460 | 50213.6100 | 4900.79999 2014-01-18 06:00:00 | 4900.00000 | 4904.00000 | 4897.00000 | 4904.00000 | 43.3460 | 212459.9600 | 4901.48996 2014-01-18 06:01:00 | 4904.00000 | 4907.00000 | 4900.00000 | 4906.90000 | 9.8560 | 48347.8900 | 4905.42999 2014-01-18 06:02:00 | 4906.90000 | 4908.00000 | 4906.80000 | 4908.00000 | 5.9230 | 29065.1100 | 4907.16000 2014-01-18 06:03:00 | 4908.00000 | 4909.00000 | 4900.00000 | 4902.87000 | 15.6890 | 76931.1400 | 4903.51000 2014-01-18 06:04:00 | 4901.64000 | 4906.00000 | 4901.64000 | 4906.00000 | 21.1780 | 103813.5100 | 4901.94999 2014-01-18 06:05:00 | 4904.00000 | 4904.37000 | 4901.00000 | 4901.00000 | 6.8530 | 33596.6800 | 4902.48000 2014-01-18 06:06:00 | 4901.45000 | 4901.45000 | 4899.00000 | 4899.00000 | 3.1330 | 15351.9300 | 4900.07000 2014-01-18 06:07:00 | 4898.10000 | 4900.03000 | 4888.01000 | 4895.96000 | 45.5560 | 222972.7800 | 4894.47996 2014-01-18 06:08:00 | 4897.40000 | 4904.97000 | 4885.09000 | 4895.57000 | 46.4680 | 227441.8500 | 4894.58998 2014-01-18 06:09:00 | 4892.81000 | 4897.97000 | 4887.06000 | 4897.97000 | 29.3350 | 143528.7600 | 4892.74997 2014-01-18 06:10:00 | 4890.66000 | 4895.33000 | 4888.54000 | 4892.02000 | 30.1620 | 147597.0700 | 4893.48001 2014-01-18 06:11:00 | 4889.00000 | 4893.28000 | 4887.03000 | 4893.00000 | 34.0590 | 166555.4400 | 4890.19999 2014-01-18 06:12:00 | 4890.07000 | 4895.00000 | 4888.96000 | 4893.65000 | 41.2170 | 201590.5600 | 4890.95997 2014-01-18 06:13:00 | 4893.90000 | 4893.90000 | 4889.96000 | 4890.24000 | 3.9490 | 19316.2900 | 4891.44000 2014-01-18 06:14:00 | 4892.10000 | 4892.70000 | 4889.40000 | 4892.70000 | 4.7060 | 23017.8400 | 4891.17000 2014-01-18 06:15:00 | 4894.00000 | 4894.00000 | 4889.80000 | 4890.55000 | 12.1480 | 59420.6100 | 4891.39000 2014-01-18 06:16:00 | 4892.03000 | 4893.90000 | 4889.62000 | 4891.15000 | 27.7030 | 135526.9900 | 4892.14002 2014-01-18 06:17:00 | 4891.99000 | 4893.99000 | 4890.25000 | 4893.75000 | 48.6770 | 238138.0800 | 4892.20997 2014-01-18 06:18:00 | 4894.00000 | 4894.00000 | 4891.03000 | 4892.00000 | 16.1530 | 79043.4500 | 4893.42001 2014-01-18 06:19:00 | 4891.03000 | 4895.03000 | 4891.00000 | 4891.00000 | 39.0280 | 190958.3000 | 4892.84998 2014-01-18 06:20:00 | 4891.55000 | 4894.30000 | 4891.37000 | 4894.00000 | 31.1520 | 152409.2200 | 4892.44001 2014-01-18 06:21:00 | 4894.00000 | 4894.00000 | 4892.00000 | 4892.00000 | 1.6490 | 8068.9100 | 4893.21000 2014-01-18 06:22:00 | 4894.00000 | 4894.00000 | 4892.00000 | 4892.00000 | 3.0010 | 14684.1000 | 4893.07000 2014-01-18 06:23:00 | 4891.11000 | 4892.00000 | 4891.11000 | 4892.00000 | 0.3900 | 1907.6200 | 4891.34000 2014-01-18 06:24:00 | 4892.99000 | 4892.99000 | 4892.00000 | 4892.97000 | 3.7020 | 18111.4300 | 4892.34000 2014-01-18 06:25:00 | 4892.03000 | 4892.52000 | 4890.00000 | 4892.52000 | 11.1450 | 54513.7000 | 4891.30999 2014-01-18 06:26:00 | 4892.52000 | 4894.00000 | 4892.52000 | 4894.00000 | 8.8620 | 43363.0600 | 4893.15000 2014-01-18 06:27:00 | 4895.00000 | 4898.99000 | 4894.35000 | 4896.60000 | 18.8170 | 92137.5500 | 4896.50999 2014-01-18 06:28:00 | 4898.32000 | 4900.00000 | 4897.07000 | 4900.00000 | 44.2020 | 216550.7300 | 4899.12002 2014-01-18 06:29:00 | 4900.00000 | 4900.08000 | 4896.36000 | 4899.85000 | 14.0980 | 69062.9700 | 4898.77999 2014-01-18 06:30:00 | 4901.99000 | 4903.90000 | 4897.00000 | 4897.00000 | 33.0830 | 162141.5800 | 4901.05002 2014-01-18 06:31:00 | 4899.16000 | 4904.86000 | 4896.19000 | 4904.86000 | 42.9560 | 210428.0000 | 4898.68996 2014-01-18 06:32:00 | 4901.07000 | 4902.00000 | 4896.32000 | 4902.00000 | 53.7270 | 263239.0400 | 4899.56997 2014-01-18 06:33:00 | 4899.88000 | 4904.00000 | 4896.12000 | 4902.66000 | 17.7410 | 86936.3500 | 4900.31000 2014-01-18 06:34:00 | 4898.10000 | 4900.99000 | 4898.00000 | 4898.18000 | 15.5950 | 76398.7700 | 4898.92998 2014-01-18 06:35:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 2.3020 | 11279.8000 | 4900.00000 2014-01-18 06:36:00 | 4901.00000 | 4904.00000 | 4901.00000 | 4903.99000 | 3.1380 | 15385.7400 | 4903.04000 2014-01-18 06:37:00 | 4903.97000 | 4905.00000 | 4903.97000 | 4905.00000 | 7.7570 | 38045.2300 | 4904.63000 2014-01-18 06:38:00 | 4904.89000 | 4906.00000 | 4900.00000 | 4906.00000 | 18.4820 | 90631.2200 | 4903.76001 2014-01-18 06:39:00 | 4904.00000 | 4906.00000 | 4901.00000 | 4901.00000 | 32.9110 | 161360.7900 | 4902.94001 2014-01-18 06:40:00 | 4902.01000 | 4908.62000 | 4901.00000 | 4903.63000 | 59.4980 | 291757.8200 | 4903.65998 2014-01-18 06:41:00 | 4901.95000 | 4904.92000 | 4901.14000 | 4903.03000 | 72.0840 | 353423.0500 | 4902.93006 2014-01-18 06:42:00 | 4903.03000 | 4906.00000 | 4903.00000 | 4903.00000 | 7.1320 | 34977.1700 | 4904.26000 2014-01-18 06:43:00 | 4903.00000 | 4905.56000 | 4901.02000 | 4903.99000 | 42.3030 | 207442.1800 | 4903.72003 2014-01-18 06:44:00 | 4901.01000 | 4903.80000 | 4894.34000 | 4899.00000 | 58.4670 | 286541.2900 | 4900.90996 2014-01-18 06:45:00 | 4898.00000 | 4899.61000 | 4894.34000 | 4898.11000 | 50.3880 | 246780.2600 | 4897.59998 2014-01-18 06:46:00 | 4894.34000 | 4897.54000 | 4894.03000 | 4894.03000 | 34.2760 | 167788.6100 | 4895.21997 2014-01-18 06:47:00 | 4892.00000 | 4897.97000 | 4890.00000 | 4897.97000 | 43.6050 | 213362.6800 | 4893.07996 2014-01-18 06:48:00 | 4899.09000 | 4903.60000 | 4891.10000 | 4902.00000 | 16.8710 | 82636.6600 | 4898.15000 2014-01-18 06:49:00 | 4902.10000 | 4902.10000 | 4901.00000 | 4902.00000 | 3.8010 | 18632.1800 | 4901.91000 2014-01-18 06:50:00 | 4899.19000 | 4907.82000 | 4897.73000 | 4899.29000 | 42.8490 | 210147.0500 | 4904.35999 2014-01-18 06:51:00 | 4903.04000 | 4903.86000 | 4897.27000 | 4902.49000 | 70.4140 | 345195.5400 | 4902.37006 2014-01-18 06:52:00 | 4904.58000 | 4906.29000 | 4898.38000 | 4902.00000 | 43.4950 | 213210.9300 | 4901.95996 2014-01-18 06:53:00 | 4902.24000 | 4904.54000 | 4899.27000 | 4902.00000 | 8.8830 | 43536.7400 | 4901.13001 2014-01-18 06:54:00 | 4897.00000 | 4899.39000 | 4893.00000 | 4898.91000 | 51.4010 | 251747.5900 | 4897.72001 2014-01-18 06:55:00 | 4898.00000 | 4899.00000 | 4893.08000 | 4898.87000 | 41.4360 | 202894.3800 | 4896.56997 2014-01-18 06:56:00 | 4899.11000 | 4900.99000 | 4899.11000 | 4900.99000 | 1.2000 | 5879.0800 | 4899.23000 2014-01-18 06:57:00 | 4899.11000 | 4899.80000 | 4898.87000 | 4898.87000 | 2.2700 | 11120.6400 | 4898.96000 2014-01-18 06:58:00 | 4899.80000 | 4901.00000 | 4895.03000 | 4900.92000 | 37.6400 | 184351.2100 | 4897.75000 2014-01-18 06:59:00 | 4896.65000 | 4900.33000 | 4896.28000 | 4900.00000 | 43.5620 | 213364.7200 | 4897.96002 2014-01-18 07:00:00 | 4900.00000 | 4902.00000 | 4896.03000 | 4899.72000 | 35.9980 | 176368.0500 | 4899.37999 2014-01-18 07:01:00 | 4898.00000 | 4902.20000 | 4897.00000 | 4897.66000 | 35.0690 | 171799.3600 | 4898.89999 2014-01-18 07:02:00 | 4897.75000 | 4900.86000 | 4893.00000 | 4894.10000 | 59.1260 | 289586.7900 | 4897.78995 2014-01-18 07:03:00 | 4894.00000 | 4899.00000 | 4894.00000 | 4898.99000 | 33.2450 | 162760.2800 | 4895.78003 2014-01-18 07:04:00 | 4897.80000 | 4898.96000 | 4895.24000 | 4898.96000 | 35.3200 | 172979.5000 | 4897.49000 2014-01-18 07:05:00 | 4898.96000 | 4898.96000 | 4895.34000 | 4897.00000 | 6.1750 | 30241.9900 | 4897.48999 2014-01-18 07:06:00 | 4897.83000 | 4899.99000 | 4897.83000 | 4897.83000 | 1.8200 | 8915.3900 | 4898.57000 2014-01-18 07:07:00 | 4896.47000 | 4900.56000 | 4896.06000 | 4900.56000 | 65.2470 | 319566.6700 | 4897.79996 2014-01-18 07:08:00 | 4899.96000 | 4900.90000 | 4899.55000 | 4900.00000 | 3.3750 | 16537.3000 | 4899.94000 2014-01-18 07:09:00 | 4900.00000 | 4901.97000 | 4894.10000 | 4897.21000 | 17.8370 | 87384.4300 | 4899.04999 2014-01-18 07:10:00 | 4898.00000 | 4899.97000 | 4894.10000 | 4898.49000 | 6.1350 | 30040.4800 | 4896.56999 2014-01-18 07:11:00 | 4895.40000 | 4898.49000 | 4894.00000 | 4895.00000 | 32.5030 | 159150.8700 | 4896.50002 2014-01-18 07:12:00 | 4895.81000 | 4899.99000 | 4891.00000 | 4895.29000 | 58.4330 | 286134.0300 | 4896.79004 2014-01-18 07:13:00 | 4893.00000 | 4898.85000 | 4890.00000 | 4890.00000 | 53.9270 | 263931.8800 | 4894.23997 2014-01-18 07:14:00 | 4890.00000 | 4891.59000 | 4885.40000 | 4890.29000 | 57.4640 | 280941.6900 | 4889.00005 2014-01-18 07:15:00 | 4890.30000 | 4891.40000 | 4885.27000 | 4885.60000 | 42.4760 | 207617.6800 | 4887.87997 2014-01-18 07:16:00 | 4885.03000 | 4890.61000 | 4880.00000 | 4880.00000 | 45.8360 | 224057.3400 | 4888.23996 2014-01-18 07:17:00 | 4882.61000 | 4884.99000 | 4880.00000 | 4880.00000 | 67.4220 | 329155.6000 | 4882.02003 2014-01-18 07:18:00 | 4880.00000 | 4880.00000 | 4876.00000 | 4876.00000 | 10.7890 | 52636.7500 | 4878.74000 2014-01-18 07:19:00 | 4876.00000 | 4878.99000 | 4873.03000 | 4873.09000 | 15.8860 | 77459.2600 | 4875.93999 2014-01-18 07:20:00 | 4874.00000 | 4878.97000 | 4873.03000 | 4878.97000 | 3.5260 | 17187.1000 | 4874.39000 2014-01-18 07:21:00 | 4878.97000 | 4879.00000 | 4878.97000 | 4879.00000 | 13.3870 | 65315.1600 | 4878.99999 2014-01-18 07:22:00 | 4879.00000 | 4883.89000 | 4879.00000 | 4883.00000 | 78.2860 | 382138.8800 | 4881.31994 2014-01-18 07:23:00 | 4879.10000 | 4879.10000 | 4877.54000 | 4878.48000 | 6.0160 | 29350.1600 | 4878.68000 2014-01-18 07:24:00 | 4879.99000 | 4881.75000 | 4873.00000 | 4873.00000 | 23.4650 | 114417.2700 | 4876.07998 2014-01-18 07:25:00 | 4876.92000 | 4878.00000 | 4876.37000 | 4877.00000 | 26.9750 | 131557.9700 | 4877.02997 2014-01-18 07:26:00 | 4877.00000 | 4877.29000 | 4873.36000 | 4877.00000 | 25.8580 | 126037.3600 | 4874.20999 2014-01-18 07:27:00 | 4877.00000 | 4877.20000 | 4874.00000 | 4877.20000 | 31.1870 | 152051.3500 | 4875.46998 2014-01-18 07:28:00 | 4877.17000 | 4877.20000 | 4875.00000 | 4876.99000 | 9.6200 | 46898.9500 | 4875.15000 2014-01-18 07:29:00 | 4876.99000 | 4878.00000 | 4873.80000 | 4877.31000 | 15.9410 | 77727.2100 | 4875.93000 2014-01-18 07:30:00 | 4876.00000 | 4877.97000 | 4875.00000 | 4875.00000 | 3.4100 | 16627.8200 | 4876.19000 2014-01-18 07:31:00 | 4877.37000 | 4881.56000 | 4876.46000 | 4877.59000 | 12.7450 | 62183.6800 | 4879.05999 2014-01-18 07:32:00 | 4881.02000 | 4882.00000 | 4875.16000 | 4882.00000 | 38.5220 | 187976.2400 | 4879.71002 2014-01-18 07:33:00 | 4880.00000 | 4882.00000 | 4876.01000 | 4876.20000 | 57.8440 | 282234.2900 | 4879.23005 2014-01-18 07:34:00 | 4876.10000 | 4876.10000 | 4874.00000 | 4874.00000 | 9.0900 | 44317.9400 | 4875.46000 2014-01-18 07:35:00 | 4874.00000 | 4877.87000 | 4871.10000 | 4871.20000 | 4.2210 | 20570.8400 | 4873.45000 2014-01-18 07:36:00 | 4875.00000 | 4877.90000 | 4872.50000 | 4877.29000 | 42.4570 | 207039.5100 | 4876.44997 2014-01-18 07:37:00 | 4876.99000 | 4877.74000 | 4873.11000 | 4874.73000 | 52.9980 | 258382.5100 | 4875.32998 2014-01-18 07:38:00 | . | . | . | . | . | . | . 2014-01-18 07:39:00 | 4874.90000 | 4880.00000 | 4873.00000 | 4880.00000 | 32.8390 | 160085.9400 | 4874.86999 2014-01-18 07:40:00 | 4881.96000 | 4883.00000 | 4879.00000 | 4880.32000 | 88.2690 | 430823.5100 | 4880.79998 2014-01-18 07:41:00 | 4880.82000 | 4880.82000 | 4880.23000 | 4880.24000 | 1.3560 | 6618.0300 | 4880.56000 2014-01-18 07:42:00 | 4883.00000 | 4883.00000 | 4880.16000 | 4883.00000 | 54.6130 | 266613.6300 | 4881.87003 2014-01-18 07:43:00 | 4880.01000 | 4882.22000 | 4879.10000 | 4882.22000 | 26.3550 | 128634.4800 | 4880.83997 2014-01-18 07:44:00 | 4882.22000 | 4882.97000 | 4879.15000 | 4879.20000 | 17.1900 | 83911.4300 | 4881.41000 2014-01-18 07:45:00 | 4879.15000 | 4880.31000 | 4875.57000 | 4880.28000 | 14.1400 | 68983.8100 | 4878.63000 2014-01-18 07:46:00 | 4877.08000 | 4881.00000 | 4876.25000 | 4880.00000 | 59.2400 | 288986.2600 | 4878.23000 2014-01-18 07:47:00 | 4880.00000 | 4881.00000 | 4880.00000 | 4880.10000 | 3.5340 | 17246.7700 | 4880.24000 2014-01-18 07:48:00 | 4879.00000 | 4886.88000 | 4879.00000 | 4882.62000 | 40.3430 | 197028.3300 | 4883.83002 2014-01-18 07:49:00 | 4884.52000 | 4886.91000 | 4880.22000 | 4884.01000 | 20.1690 | 98495.0500 | 4883.49000 2014-01-18 07:50:00 | 4883.30000 | 4886.13000 | 4880.29000 | 4882.96000 | 14.5250 | 70934.6800 | 4883.62999 2014-01-18 07:51:00 | 4882.00000 | 4884.98000 | 4880.35000 | 4881.10000 | 93.7429 | 457706.3700 | 4882.57006 2014-01-18 07:52:00 | 4884.20000 | 4884.20000 | 4884.20000 | 4884.20000 | 0.7420 | 3624.0800 | 4884.20000 2014-01-18 07:53:00 | 4886.00000 | 4890.50000 | 4884.13000 | 4889.21000 | 123.1949 | 602228.6200 | 4888.41987 2014-01-18 07:54:00 | 4888.00000 | 4891.00000 | 4886.54000 | 4890.75000 | 16.3870 | 80096.4600 | 4887.79999 2014-01-18 07:55:00 | 4891.00000 | 4897.00000 | 4891.00000 | 4894.99000 | 39.1520 | 191608.9600 | 4893.98002 2014-01-18 07:56:00 | 4896.33000 | 4896.80000 | 4889.94000 | 4894.81000 | 55.9090 | 273647.9300 | 4894.51999 2014-01-18 07:57:00 | 4891.03000 | 4895.92000 | 4891.00000 | 4891.00000 | 51.9060 | 253980.4400 | 4893.07996 2014-01-18 07:58:00 | 4891.00000 | 4891.00000 | 4886.11000 | 4887.11000 | 58.6300 | 286536.1200 | 4887.19000 2014-01-18 07:59:00 | 4889.00000 | 4889.93000 | 4889.00000 | 4889.93000 | 1.5900 | 7774.2600 | 4889.47000 2014-01-18 08:00:00 | 4890.00000 | 4890.00000 | 4886.18000 | 4886.99000 | 33.2380 | 162501.2700 | 4889.01999 2014-01-18 08:01:00 | 4887.64000 | 4890.00000 | 4886.00000 | 4886.00000 | 6.1910 | 30257.2400 | 4887.29000 2014-01-18 08:02:00 | 4886.00000 | 4889.00000 | 4886.00000 | 4889.00000 | 1.8960 | 9267.8300 | 4888.09000 2014-01-18 08:03:00 | 4889.00000 | 4895.00000 | 4886.01000 | 4886.92000 | 48.1690 | 235492.2800 | 4888.87999 2014-01-18 08:04:00 | 4888.77000 | 4895.00000 | 4888.77000 | 4890.66000 | 26.9570 | 131868.1700 | 4891.79998 2014-01-18 08:05:00 | 4892.10000 | 4894.94000 | 4890.59000 | 4891.17000 | 114.3091 | 559250.3100 | 4892.43998 2014-01-18 08:06:00 | 4891.60000 | 4893.97000 | 4891.60000 | 4892.00000 | 3.5200 | 17220.3700 | 4892.15000 2014-01-18 08:07:00 | 4892.00000 | 4892.00000 | 4892.00000 | 4892.00000 | 0.1200 | 587.0400 | 4892.00000 2014-01-18 08:08:00 | 4893.00000 | 4894.12000 | 4893.00000 | 4893.30000 | 3.0700 | 15023.4700 | 4893.64000 2014-01-18 08:09:00 | 4893.30000 | 4895.00000 | 4893.30000 | 4893.30000 | 2.0370 | 9969.3300 | 4894.12000 2014-01-18 08:10:00 | 4892.00000 | 4894.97000 | 4891.41000 | 4891.82000 | 6.7310 | 32930.9900 | 4892.44000 2014-01-18 08:11:00 | 4894.69000 | 4895.00000 | 4890.00000 | 4890.00000 | 54.1180 | 264802.7900 | 4893.05998 2014-01-18 08:12:00 | 4889.37000 | 4894.91000 | 4889.23000 | 4891.03000 | 144.5620 | 707349.2700 | 4893.05006 2014-01-18 08:13:00 | 4892.00000 | 4895.00000 | 4891.00000 | 4891.00000 | 11.3580 | 55572.8600 | 4892.84000 2014-01-18 08:14:00 | 4892.60000 | 4894.73000 | 4891.00000 | 4894.00000 | 39.9540 | 195500.3000 | 4893.13003 2014-01-18 08:15:00 | 4894.19000 | 4894.80000 | 4891.00000 | 4891.99000 | 60.9300 | 298127.6000 | 4892.95000 2014-01-18 08:16:00 | 4893.40000 | 4894.96000 | 4891.01000 | 4893.87000 | 111.0100 | 543196.5300 | 4893.22000 2014-01-18 08:17:00 | 4891.01000 | 4891.02000 | 4891.01000 | 4891.02000 | 1.8900 | 9244.0100 | 4891.01000 2014-01-18 08:18:00 | 4891.02000 | 4891.02000 | 4891.00000 | 4891.00000 | 4.0000 | 19564.0300 | 4891.01000 2014-01-18 08:19:00 | 4891.00000 | 4892.49000 | 4891.00000 | 4892.49000 | 1.0100 | 4939.9200 | 4891.01000 2014-01-18 08:20:00 | 4892.49000 | 4892.49000 | 4889.82000 | 4891.75000 | 7.8200 | 38249.0400 | 4891.18000 2014-01-18 08:21:00 | 4888.00000 | 4892.02000 | 4887.10000 | 4890.75000 | 45.5230 | 222568.7800 | 4889.15003 2014-01-18 08:22:00 | 4889.73000 | 4891.69000 | 4887.85000 | 4887.85000 | 31.3220 | 153149.0100 | 4889.50001 2014-01-18 08:23:00 | 4890.68000 | 4890.93000 | 4887.10000 | 4890.68000 | 83.7559 | 409480.2200 | 4888.96993 2014-01-18 08:24:00 | 4888.76000 | 4891.00000 | 4885.00000 | 4885.00000 | 75.3600 | 368432.1500 | 4888.96000 2014-01-18 08:25:00 | 4888.60000 | 4890.73000 | 4880.00000 | 4885.03000 | 96.2479 | 470299.2400 | 4886.32996 2014-01-18 08:26:00 | 4882.97000 | 4887.99000 | 4882.97000 | 4885.80000 | 48.2690 | 235854.6000 | 4886.24999 2014-01-18 08:27:00 | 4886.01000 | 4887.97000 | 4883.02000 | 4887.00000 | 39.6790 | 193830.8700 | 4884.96999 2014-01-18 08:28:00 | 4886.97000 | 4886.99000 | 4883.16000 | 4885.00000 | 29.1110 | 142206.8700 | 4884.99001 2014-01-18 08:29:00 | 4884.00000 | 4885.00000 | 4884.00000 | 4885.00000 | 0.6810 | 3326.6100 | 4884.90000 2014-01-18 08:30:00 | 4885.00000 | 4885.00000 | 4884.03000 | 4885.00000 | 3.6750 | 17951.2500 | 4884.69000 2014-01-18 08:31:00 | 4885.00000 | 4885.00000 | 4883.00000 | 4883.00000 | 0.8200 | 4004.2000 | 4883.18000 2014-01-18 08:32:00 | . | . | . | . | . | . | . 2014-01-18 08:33:00 | 4883.00000 | 4884.00000 | 4883.00000 | 4884.00000 | 1.1160 | 5450.5300 | 4883.99000 2014-01-18 08:34:00 | 4884.97000 | 4886.00000 | 4884.97000 | 4886.00000 | 2.8710 | 14025.8100 | 4885.34000 2014-01-18 08:35:00 | 4886.97000 | 4887.97000 | 4886.60000 | 4887.97000 | 4.8620 | 23760.7200 | 4887.03000 2014-01-18 08:36:00 | 4887.97000 | 4888.00000 | 4887.97000 | 4888.00000 | 1.0000 | 4887.9800 | 4887.98000 2014-01-18 08:37:00 | 4886.00000 | 4888.00000 | 4883.61000 | 4886.01000 | 22.7640 | 111194.9200 | 4884.68002 2014-01-18 08:38:00 | 4883.17000 | 4883.17000 | 4883.00000 | 4883.00000 | 6.9300 | 33839.9900 | 4883.11000 2014-01-18 08:39:00 | 4883.00000 | 4886.37000 | 4883.00000 | 4886.37000 | 2.2540 | 11013.6600 | 4886.27000 2014-01-18 08:40:00 | 4886.00000 | 4886.00000 | 4886.00000 | 4886.00000 | 3.0010 | 14662.8900 | 4886.00000 2014-01-18 08:41:00 | 4886.00000 | 4886.00000 | 4885.00000 | 4885.00000 | 13.4370 | 65646.9200 | 4885.52999 2014-01-18 08:42:00 | 4883.01000 | 4886.00000 | 4883.01000 | 4886.00000 | 1.4310 | 6990.1900 | 4884.83000 2014-01-18 08:43:00 | 4886.00000 | 4887.99000 | 4883.06000 | 4887.99000 | 70.3480 | 343624.0300 | 4884.62997 2014-01-18 08:44:00 | 4886.47000 | 4886.47000 | 4883.01000 | 4883.01000 | 40.5880 | 198263.0400 | 4884.76998 2014-01-18 08:45:00 | . | . | . | . | . | . | . 2014-01-18 08:46:00 | 4886.00000 | 4887.99000 | 4883.10000 | 4887.99000 | 65.8701 | 321817.4200 | 4885.64000 2014-01-18 08:47:00 | 4886.95000 | 4887.41000 | 4884.05000 | 4884.18000 | 27.5300 | 134506.6000 | 4885.82000 2014-01-18 08:48:00 | 4885.74000 | 4887.40000 | 4884.52000 | 4886.50000 | 85.5481 | 417959.6100 | 4885.66997 2014-01-18 08:49:00 | 4886.50000 | 4887.99000 | 4884.00000 | 4886.37000 | 56.6650 | 276871.0000 | 4886.09994 2014-01-18 08:50:00 | 4887.53000 | 4891.00000 | 4884.12000 | 4891.00000 | 49.1070 | 239969.8500 | 4886.66997 2014-01-18 08:51:00 | 4891.00000 | 4895.00000 | 4886.62000 | 4895.00000 | 56.6990 | 277252.4500 | 4889.89999 2014-01-18 08:52:00 | 4891.61000 | 4895.00000 | 4886.25000 | 4889.72000 | 60.6120 | 296416.7400 | 4890.40002 2014-01-18 08:53:00 | 4887.74000 | 4893.90000 | 4887.09000 | 4892.90000 | 77.0041 | 376608.4200 | 4890.76006 2014-01-18 08:54:00 | 4887.59000 | 4892.88000 | 4887.27000 | 4890.48000 | 84.0941 | 411292.2400 | 4890.86007 2014-01-18 08:55:00 | 4892.79000 | 4892.79000 | 4888.56000 | 4889.34000 | 32.0850 | 156915.4000 | 4890.61997 2014-01-18 08:56:00 | 4892.00000 | 4895.00000 | 4889.05000 | 4895.00000 | 90.4500 | 442398.2900 | 4891.08000 2014-01-18 08:57:00 | 4890.67000 | 4895.00000 | 4889.60000 | 4890.00000 | 86.7999 | 424673.0700 | 4892.55000 2014-01-18 08:58:00 | 4890.01000 | 4894.88000 | 4890.01000 | 4890.36000 | 58.3170 | 285258.7200 | 4891.51996 2014-01-18 08:59:00 | 4893.59000 | 4894.86000 | 4889.03000 | 4889.03000 | 76.0580 | 372117.5900 | 4892.54997 2014-01-18 09:00:00 | 4890.35000 | 4894.78000 | 4889.03000 | 4894.41000 | 53.7800 | 263104.1700 | 4892.23000 2014-01-18 09:01:00 | 4892.97000 | 4893.00000 | 4892.97000 | 4893.00000 | 1.1530 | 5641.6000 | 4892.98000 2014-01-18 09:02:00 | 4889.45000 | 4891.79000 | 4889.10000 | 4890.00000 | 10.2820 | 50283.7300 | 4890.46000 2014-01-18 09:03:00 | 4890.00000 | 4892.97000 | 4889.00000 | 4889.37000 | 56.1580 | 274646.8400 | 4890.60998 2014-01-18 09:04:00 | 4891.62000 | 4891.97000 | 4888.54000 | 4891.97000 | 31.5270 | 154142.6900 | 4889.22998 2014-01-18 09:05:00 | 4888.53000 | 4890.00000 | 4887.90000 | 4887.90000 | 0.5070 | 2478.5800 | 4888.71000 2014-01-18 09:06:00 | 4887.90000 | 4891.89000 | 4887.00000 | 4891.35000 | 1.1790 | 5766.5400 | 4891.04000 2014-01-18 09:07:00 | 4891.00000 | 4891.00000 | 4885.85000 | 4885.85000 | 8.9510 | 43734.2500 | 4885.96000 2014-01-18 09:08:00 | 4888.68000 | 4892.00000 | 4886.92000 | 4892.00000 | 41.7200 | 203943.8600 | 4888.40000 2014-01-18 09:09:00 | 4888.00000 | 4891.83000 | 4885.10000 | 4885.10000 | 55.9230 | 273466.9500 | 4890.06003 2014-01-18 09:10:00 | 4886.53000 | 4889.77000 | 4885.65000 | 4888.60000 | 54.3440 | 265611.0900 | 4887.59004 2014-01-18 09:11:00 | 4887.00000 | 4889.77000 | 4885.03000 | 4889.77000 | 2.7720 | 13543.7300 | 4885.91000 2014-01-18 09:12:00 | 4888.64000 | 4892.71000 | 4885.34000 | 4887.00000 | 37.2220 | 181946.9900 | 4888.16002 2014-01-18 09:13:00 | 4887.00000 | 4891.42000 | 4887.00000 | 4889.05000 | 63.8130 | 311956.7200 | 4888.61004 2014-01-18 09:14:00 | 4889.97000 | 4889.97000 | 4887.64000 | 4887.64000 | 1.0790 | 5275.0900 | 4888.87000 2014-01-18 09:15:00 | 4889.00000 | 4892.00000 | 4889.00000 | 4890.00000 | 4.9040 | 23982.0900 | 4890.31000 2014-01-18 09:16:00 | 4892.00000 | 4892.88000 | 4887.64000 | 4892.88000 | 34.3330 | 167852.6200 | 4888.96002 2014-01-18 09:17:00 | 4892.87000 | 4892.88000 | 4892.87000 | 4892.88000 | 4.6040 | 22526.8100 | 4892.88000 2014-01-18 09:18:00 | 4892.88000 | 4895.00000 | 4892.12000 | 4895.00000 | 17.7150 | 86685.0100 | 4893.30998 2014-01-18 09:19:00 | 4896.00000 | 4898.50000 | 4896.00000 | 4898.50000 | 12.5500 | 61466.8000 | 4897.75000 2014-01-18 09:20:00 | 4899.00000 | 4902.00000 | 4899.00000 | 4900.06000 | 16.0430 | 78611.2900 | 4900.04001 2014-01-18 09:21:00 | 4900.07000 | 4902.00000 | 4900.00000 | 4900.00000 | 8.3820 | 41079.3400 | 4900.90000 2014-01-18 09:22:00 | 4902.00000 | 4903.88000 | 4900.01000 | 4903.88000 | 33.9630 | 166466.8800 | 4901.42002 2014-01-18 09:23:00 | 4901.88000 | 4903.87000 | 4900.00000 | 4900.00000 | 17.6440 | 86483.5100 | 4901.58001 2014-01-18 09:24:00 | 4899.93000 | 4899.97000 | 4895.07000 | 4897.60000 | 31.0490 | 152072.5600 | 4897.81999 2014-01-18 09:25:00 | 4898.29000 | 4899.97000 | 4895.75000 | 4898.26000 | 25.3650 | 124241.1100 | 4898.12997 2014-01-18 09:26:00 | 4898.00000 | 4903.48000 | 4895.03000 | 4897.46000 | 18.3280 | 89792.0000 | 4899.16999 2014-01-18 09:27:00 | 4895.84000 | 4903.88000 | 4895.40000 | 4903.88000 | 33.6360 | 164786.7900 | 4899.11997 2014-01-18 09:28:00 | 4903.88000 | 4903.88000 | 4896.02000 | 4896.99000 | 42.0730 | 206111.4700 | 4898.90003 2014-01-18 09:29:00 | 4900.00000 | 4903.88000 | 4900.00000 | 4903.87000 | 20.0290 | 98203.8500 | 4903.08000 2014-01-18 09:30:00 | 4900.00000 | 4901.00000 | 4899.40000 | 4900.00000 | 7.7940 | 38192.8200 | 4900.29001 2014-01-18 09:31:00 | 4899.00000 | 4903.00000 | 4898.00000 | 4902.22000 | 9.2050 | 45112.1900 | 4900.83999 2014-01-18 09:32:00 | 4897.99000 | 4903.88000 | 4890.79000 | 4890.79000 | 24.1250 | 118198.9500 | 4899.43998 2014-01-18 09:33:00 | 4898.12000 | 4898.94000 | 4891.36000 | 4895.25000 | 32.1130 | 157211.5600 | 4895.57002 2014-01-18 09:34:00 | 4895.00000 | 4898.99000 | 4892.64000 | 4892.64000 | 4.0810 | 19973.6400 | 4894.30000 2014-01-18 09:35:00 | 4891.00000 | 4891.00000 | 4891.00000 | 4891.00000 | 1.2210 | 5971.9100 | 4891.00000 2014-01-18 09:36:00 | 4891.99000 | 4892.00000 | 4891.07000 | 4891.07000 | 4.4720 | 21875.6700 | 4891.70000 2014-01-18 09:37:00 | 4891.01000 | 4891.01000 | 4890.00000 | 4890.00000 | 2.4790 | 12122.4900 | 4890.07000 2014-01-18 09:38:00 | . | . | . | . | . | . | . 2014-01-18 09:39:00 | 4887.10000 | 4891.09000 | 4886.02000 | 4886.02000 | 8.7850 | 42939.7700 | 4887.84999 2014-01-18 09:40:00 | 4891.07000 | 4891.07000 | 4880.00000 | 4880.00000 | 48.3120 | 236040.9800 | 4885.76002 2014-01-18 09:41:00 | 4876.00000 | 4889.69000 | 4876.00000 | 4879.57000 | 64.5190 | 315042.3800 | 4882.93999 2014-01-18 09:42:00 | 4886.03000 | 4890.92000 | 4877.78000 | 4881.08000 | 68.4610 | 334240.7600 | 4882.21001 2014-01-18 09:43:00 | 4889.73000 | 4889.88000 | 4878.65000 | 4887.08000 | 82.1290 | 401155.9600 | 4884.45998 2014-01-18 09:44:00 | 4886.00000 | 4887.26000 | 4882.94000 | 4887.00000 | 9.8540 | 48137.8800 | 4885.11001 2014-01-18 09:45:00 | 4887.07000 | 4888.38000 | 4878.88000 | 4878.88000 | 48.8760 | 238763.8900 | 4885.08996 2014-01-18 09:46:00 | 4887.97000 | 4889.00000 | 4880.19000 | 4882.00000 | 48.3620 | 236270.1300 | 4885.45002 2014-01-18 09:47:00 | 4880.11000 | 4887.69000 | 4880.00000 | 4884.88000 | 72.4840 | 354008.2500 | 4883.95006 2014-01-18 09:48:00 | 4886.99000 | 4888.60000 | 4880.00000 | 4888.60000 | 23.1990 | 113358.9800 | 4886.37000 2014-01-18 09:49:00 | 4888.00000 | 4888.38000 | 4883.91000 | 4884.88000 | 9.1040 | 44480.9500 | 4885.87001 2014-01-18 09:50:00 | 4888.27000 | 4888.27000 | 4881.62000 | 4885.20000 | 84.0930 | 410732.8300 | 4884.27005 2014-01-18 09:51:00 | 4887.41000 | 4887.53000 | 4882.50000 | 4882.50000 | 17.4750 | 85371.9700 | 4885.37998 2014-01-18 09:52:00 | 4883.35000 | 4887.44000 | 4882.74000 | 4883.02000 | 34.3270 | 167682.2100 | 4884.84998 2014-01-18 09:53:00 | 4885.90000 | 4885.90000 | 4883.35000 | 4885.60000 | 9.4440 | 46133.0700 | 4884.91001 2014-01-18 09:54:00 | 4886.00000 | 4888.97000 | 4886.00000 | 4888.97000 | 6.2040 | 30324.6900 | 4887.93001 2014-01-18 09:55:00 | 4888.62000 | 4889.00000 | 4888.62000 | 4889.00000 | 2.5290 | 12364.2600 | 4888.99000 2014-01-18 09:56:00 | . | . | . | . | . | . | . 2014-01-18 09:57:00 | 4887.99000 | 4887.99000 | 4882.03000 | 4882.03000 | 1.5000 | 7325.2500 | 4883.50000 2014-01-18 09:58:00 | 4884.49000 | 4887.00000 | 4877.00000 | 4877.00000 | 15.3990 | 75190.3500 | 4882.81000 2014-01-18 09:59:00 | 4884.49000 | 4884.50000 | 4877.04000 | 4882.11000 | 57.3801 | 280076.0600 | 4881.07000 2014-01-18 10:00:00 | 4882.28000 | 4884.34000 | 4880.09000 | 4881.00000 | 19.8850 | 97087.1100 | 4882.42998 2014-01-18 10:01:00 | 4881.00000 | 4890.03000 | 4881.00000 | 4890.00000 | 21.2540 | 103812.5700 | 4884.38002 2014-01-18 10:02:00 | 4890.00000 | 4890.00000 | 4880.10000 | 4882.48000 | 29.2870 | 143054.0900 | 4884.55998 2014-01-18 10:03:00 | 4880.10000 | 4885.38000 | 4880.00000 | 4885.35000 | 37.9400 | 185270.7600 | 4883.26000 2014-01-18 10:04:00 | 4881.24000 | 4884.97000 | 4881.24000 | 4881.43000 | 53.2130 | 259887.9200 | 4883.92003 2014-01-18 10:05:00 | 4882.93000 | 4882.93000 | 4882.00000 | 4882.00000 | 2.8500 | 13915.4200 | 4882.60000 2014-01-18 10:06:00 | 4883.54000 | 4883.59000 | 4880.00000 | 4880.00000 | 15.5750 | 76049.9900 | 4882.81998 2014-01-18 10:07:00 | 4883.42000 | 4883.67000 | 4880.02000 | 4883.00000 | 36.4350 | 177873.8400 | 4881.94996 2014-01-18 10:08:00 | 4881.00000 | 4883.83000 | 4880.26000 | 4883.83000 | 46.9620 | 229229.9800 | 4881.18002 2014-01-18 10:09:00 | 4882.40000 | 4882.59000 | 4881.78000 | 4882.00000 | 1.5600 | 7616.0700 | 4882.09000 2014-01-18 10:10:00 | 4883.99000 | 4884.83000 | 4880.13000 | 4881.54000 | 17.7300 | 86569.3800 | 4882.65000 2014-01-18 10:11:00 | 4882.92000 | 4883.74000 | 4880.35000 | 4883.74000 | 44.3510 | 216532.9700 | 4882.26001 2014-01-18 10:12:00 | 4882.61000 | 4884.59000 | 4880.20000 | 4883.00000 | 8.8530 | 43222.0400 | 4882.19001 2014-01-18 10:13:00 | 4884.83000 | 4886.00000 | 4884.83000 | 4886.00000 | 1.3980 | 6830.2000 | 4885.69000 2014-01-18 10:14:00 | 4886.00000 | 4887.59000 | 4886.00000 | 4887.48000 | 2.0950 | 10238.7700 | 4887.24000 2014-01-18 10:15:00 | 4881.18000 | 4884.93000 | 4881.18000 | 4884.93000 | 14.1000 | 68825.7600 | 4881.26000 2014-01-18 10:16:00 | 4885.48000 | 4888.48000 | 4881.64000 | 4888.48000 | 15.8520 | 77442.7700 | 4885.36001 2014-01-18 10:17:00 | 4886.44000 | 4889.07000 | 4882.60000 | 4886.77000 | 67.9300 | 331831.8100 | 4884.91000 2014-01-18 10:18:00 | 4886.77000 | 4886.77000 | 4883.18000 | 4886.63000 | 28.9300 | 141331.0900 | 4885.28000 2014-01-18 10:19:00 | 4886.63000 | 4890.00000 | 4883.38000 | 4885.00000 | 10.8040 | 52796.3000 | 4886.74001 2014-01-18 10:20:00 | 4885.03000 | 4889.94000 | 4884.00000 | 4889.94000 | 8.0110 | 39145.2000 | 4886.43000 2014-01-18 10:21:00 | 4886.08000 | 4887.00000 | 4882.00000 | 4884.66000 | 44.8750 | 219167.9900 | 4883.96995 2014-01-18 10:22:00 | 4882.67000 | 4886.00000 | 4882.00000 | 4882.00000 | 13.8770 | 67772.5700 | 4883.80999 2014-01-18 10:23:00 | 4883.00000 | 4883.00000 | 4882.00000 | 4882.00000 | 1.4000 | 6835.8000 | 4882.71000 2014-01-18 10:24:00 | 4883.98000 | 4885.00000 | 4883.98000 | 4885.00000 | 2.9270 | 14297.2500 | 4884.61000 2014-01-18 10:25:00 | 4884.01000 | 4886.00000 | 4883.98000 | 4883.98000 | 3.2600 | 15921.8200 | 4883.99000 2014-01-18 10:26:00 | 4886.00000 | 4887.00000 | 4884.99000 | 4887.00000 | 3.0110 | 14713.5700 | 4886.60000 2014-01-18 10:27:00 | . | . | . | . | . | . | . 2014-01-18 10:28:00 | 4886.16000 | 4888.35000 | 4886.16000 | 4886.88000 | 3.0700 | 15002.9000 | 4886.94000 2014-01-18 10:29:00 | 4884.01000 | 4888.73000 | 4880.00000 | 4882.48000 | 50.3960 | 246142.0100 | 4884.15996 2014-01-18 10:30:00 | 4885.66000 | 4885.66000 | 4881.62000 | 4882.54000 | 24.6350 | 120324.1300 | 4884.27997 2014-01-18 10:31:00 | 4881.05000 | 4885.00000 | 4881.00000 | 4884.52000 | 6.0380 | 29480.8100 | 4882.55000 2014-01-18 10:32:00 | 4885.00000 | 4885.00000 | 4884.11000 | 4884.11000 | 2.1140 | 10325.4500 | 4884.32000 2014-01-18 10:33:00 | . | . | . | . | . | . | . 2014-01-18 10:34:00 | 4883.53000 | 4883.83000 | 4883.50000 | 4883.50000 | 1.9300 | 9425.5100 | 4883.69000 2014-01-18 10:35:00 | 4883.50000 | 4884.90000 | 4881.55000 | 4884.41000 | 39.6240 | 193476.8600 | 4882.82003 2014-01-18 10:36:00 | . | . | . | . | . | . | . 2014-01-18 10:37:00 | 4882.00000 | 4882.00000 | 4876.00000 | 4876.00000 | 11.1930 | 54630.0300 | 4880.73001 2014-01-18 10:38:00 | 4881.97000 | 4882.00000 | 4876.14000 | 4876.20000 | 29.3810 | 143314.7700 | 4877.80001 2014-01-18 10:39:00 | 4880.00000 | 4890.00000 | 4876.67000 | 4890.00000 | 21.4270 | 104609.4100 | 4882.12999 2014-01-18 10:40:00 | 4890.37000 | 4891.00000 | 4882.00000 | 4891.00000 | 13.9290 | 68078.5400 | 4887.54000 2014-01-18 10:41:00 | 4890.19000 | 4891.10000 | 4887.70000 | 4891.00000 | 11.4450 | 55963.4800 | 4889.77999 2014-01-18 10:42:00 | 4891.07000 | 4891.10000 | 4888.32000 | 4889.57000 | 58.1040 | 284111.8300 | 4889.71005 2014-01-18 10:43:00 | 4891.00000 | 4891.00000 | 4890.00000 | 4890.00000 | 1.6900 | 8264.3100 | 4890.12000 2014-01-18 10:44:00 | 4891.00000 | 4891.00000 | 4888.13000 | 4888.77000 | 3.5730 | 17470.4200 | 4889.57000 2014-01-18 10:45:00 | 4888.13000 | 4888.13000 | 4888.00000 | 4888.00000 | 1.9010 | 9292.2100 | 4888.06000 2014-01-18 10:46:00 | 4888.00000 | 4890.00000 | 4888.00000 | 4890.00000 | 3.0180 | 14757.6100 | 4889.86000 2014-01-18 10:47:00 | 4891.10000 | 4895.12000 | 4891.10000 | 4895.00000 | 5.6900 | 27841.0100 | 4892.97000 2014-01-18 10:48:00 | 4893.00000 | 4893.00000 | 4890.03000 | 4890.03000 | 3.4160 | 16710.1400 | 4891.73000 2014-01-18 10:49:00 | 4891.00000 | 4891.00000 | 4886.55000 | 4886.55000 | 5.6230 | 27491.6200 | 4889.14000 2014-01-18 10:50:00 | 4885.24000 | 4888.07000 | 4883.18000 | 4883.18000 | 27.5060 | 134341.7200 | 4884.08998 2014-01-18 10:51:00 | 4887.94000 | 4889.07000 | 4887.94000 | 4889.07000 | 11.1420 | 54463.2700 | 4888.11000 2014-01-18 10:52:00 | 4889.87000 | 4890.50000 | 4886.34000 | 4890.50000 | 24.3620 | 119119.7300 | 4889.57001 2014-01-18 10:53:00 | 4892.00000 | 4895.12000 | 4891.78000 | 4892.36000 | 18.3760 | 89912.2500 | 4892.91998 2014-01-18 10:54:00 | 4893.31000 | 4894.75000 | 4890.30000 | 4893.70000 | 29.1340 | 142543.3400 | 4892.68002 2014-01-18 10:55:00 | 4891.65000 | 4895.12000 | 4890.12000 | 4892.35000 | 59.8730 | 292976.0300 | 4893.29004 2014-01-18 10:56:00 | 4892.14000 | 4894.20000 | 4890.53000 | 4893.57000 | 58.2140 | 284783.4000 | 4892.01005 2014-01-18 10:57:00 | 4894.99000 | 4896.32000 | 4892.11000 | 4892.11000 | 12.7140 | 62226.4800 | 4894.33001 2014-01-18 10:58:00 | 4893.29000 | 4893.29000 | 4893.00000 | 4893.00000 | 0.1000 | 489.3200 | 4893.23000 2014-01-18 10:59:00 | 4893.00000 | 4893.57000 | 4893.00000 | 4893.20000 | 3.3600 | 16441.7700 | 4893.39000 2014-01-18 11:00:00 | 4892.00000 | 4892.14000 | 4891.82000 | 4891.82000 | 1.9310 | 9446.3900 | 4891.97000 2014-01-18 11:01:00 | 4893.00000 | 4895.00000 | 4892.00000 | 4895.00000 | 4.1680 | 20394.0800 | 4893.01000 2014-01-18 11:02:00 | 4892.53000 | 4896.00000 | 4891.19000 | 4892.03000 | 14.1540 | 69256.9300 | 4893.10001 2014-01-18 11:03:00 | 4892.01000 | 4897.00000 | 4891.54000 | 4894.99000 | 3.7360 | 18280.3500 | 4893.03000 2014-01-18 11:04:00 | 4894.17000 | 4894.94000 | 4891.91000 | 4892.25000 | 43.4370 | 212546.5200 | 4893.20997 2014-01-18 11:05:00 | 4894.94000 | 4895.00000 | 4891.55000 | 4895.00000 | 3.0110 | 14730.1500 | 4892.11000 2014-01-18 11:06:00 | 4895.00000 | 4899.01000 | 4894.37000 | 4894.37000 | 13.8870 | 67991.2400 | 4896.02999 2014-01-18 11:07:00 | 4898.59000 | 4899.01000 | 4895.37000 | 4899.01000 | 46.1280 | 225894.3800 | 4897.11998 2014-01-18 11:08:00 | 4899.01000 | 4903.00000 | 4892.82000 | 4893.41000 | 35.1310 | 172123.1500 | 4899.47001 2014-01-18 11:09:00 | 4893.41000 | 4903.90000 | 4893.41000 | 4898.01000 | 23.9170 | 117161.7600 | 4898.67999 2014-01-18 11:10:00 | 4897.78000 | 4903.89000 | 4896.69000 | 4900.00000 | 34.6900 | 169947.2300 | 4899.03000 2014-01-18 11:11:00 | 4902.97000 | 4903.90000 | 4902.97000 | 4903.19000 | 16.3710 | 80279.2800 | 4903.75000 2014-01-18 11:12:00 | 4902.96000 | 4905.00000 | 4899.43000 | 4903.00000 | 10.9820 | 53851.9500 | 4903.66000 2014-01-18 11:13:00 | 4903.00000 | 4904.00000 | 4900.35000 | 4903.40000 | 23.7400 | 116387.5700 | 4902.59000 2014-01-18 11:14:00 | 4903.69000 | 4903.69000 | 4900.05000 | 4900.05000 | 13.6600 | 66965.9100 | 4902.34000 2014-01-18 11:15:00 | 4900.10000 | 4900.10000 | 4899.50000 | 4899.50000 | 1.3320 | 6526.8100 | 4900.01000 2014-01-18 11:16:00 | 4898.50000 | 4898.50000 | 4895.45000 | 4895.45000 | 2.7610 | 13518.9900 | 4896.41000 2014-01-18 11:17:00 | 4893.12000 | 4897.22000 | 4893.01000 | 4897.19000 | 5.4130 | 26501.2400 | 4895.85000 2014-01-18 11:18:00 | 4896.00000 | 4896.18000 | 4896.00000 | 4896.18000 | 1.0100 | 4945.1100 | 4896.14000 2014-01-18 11:19:00 | 4896.00000 | 4897.36000 | 4895.55000 | 4895.55000 | 9.8400 | 48185.0100 | 4896.85000 2014-01-18 11:20:00 | 4895.41000 | 4895.41000 | 4892.50000 | 4892.68000 | 1.9820 | 9698.2200 | 4893.15000 2014-01-18 11:21:00 | 4893.39000 | 4898.68000 | 4893.28000 | 4897.13000 | 31.5930 | 154685.6700 | 4896.20002 2014-01-18 11:22:00 | 4898.38000 | 4898.38000 | 4893.41000 | 4894.70000 | 43.6840 | 213922.1200 | 4897.04004 2014-01-18 11:23:00 | 4897.00000 | 4899.00000 | 4894.11000 | 4898.82000 | 22.6700 | 111006.2400 | 4896.61000 2014-01-18 11:24:00 | 4894.90000 | 4898.13000 | 4894.01000 | 4896.10000 | 21.6930 | 106218.7400 | 4896.45001 2014-01-18 11:25:00 | 4895.00000 | 4896.00000 | 4895.00000 | 4896.00000 | 8.3130 | 40695.6500 | 4895.42001 2014-01-18 11:26:00 | 4895.01000 | 4897.00000 | 4895.00000 | 4896.99000 | 6.7750 | 33172.6300 | 4896.32999 2014-01-18 11:27:00 | 4898.96000 | 4899.00000 | 4898.96000 | 4899.00000 | 1.8490 | 9058.2100 | 4898.98000 2014-01-18 11:28:00 | 4897.02000 | 4898.10000 | 4897.02000 | 4898.10000 | 1.7380 | 8512.2900 | 4897.75000 2014-01-18 11:29:00 | 4898.10000 | 4899.00000 | 4898.00000 | 4899.00000 | 12.8210 | 62803.1800 | 4898.46000 2014-01-18 11:30:00 | 4899.00000 | 4899.38000 | 4898.00000 | 4899.38000 | 14.8750 | 72872.3300 | 4898.97998 2014-01-18 11:31:00 | 4899.50000 | 4905.00000 | 4899.50000 | 4905.00000 | 31.0020 | 151994.5500 | 4902.73001 2014-01-18 11:32:00 | 4905.00000 | 4907.58000 | 4903.10000 | 4903.10000 | 19.2620 | 94514.6400 | 4906.79001 2014-01-18 11:33:00 | 4902.50000 | 4902.50000 | 4901.00000 | 4901.77000 | 5.8500 | 28675.1700 | 4901.74000 2014-01-18 11:34:00 | 4900.57000 | 4904.47000 | 4898.00000 | 4899.00000 | 16.6250 | 81489.7000 | 4901.63998 2014-01-18 11:35:00 | 4900.00000 | 4900.57000 | 4898.00000 | 4899.28000 | 13.4830 | 66056.9500 | 4899.28001 2014-01-18 11:36:00 | . | . | . | . | . | . | . 2014-01-18 11:37:00 | 4899.97000 | 4900.00000 | 4898.00000 | 4898.00000 | 1.9130 | 9372.1200 | 4899.17000 2014-01-18 11:38:00 | 4899.99000 | 4900.00000 | 4899.99000 | 4900.00000 | 0.6650 | 3258.5000 | 4900.00000 2014-01-18 11:39:00 | 4901.00000 | 4902.34000 | 4898.11000 | 4898.11000 | 23.5060 | 115207.0000 | 4901.16998 2014-01-18 11:40:00 | 4902.77000 | 4902.77000 | 4899.90000 | 4899.90000 | 2.2000 | 10783.2200 | 4901.47000 2014-01-18 11:41:00 | 4901.80000 | 4902.80000 | 4901.80000 | 4901.99000 | 3.3780 | 16559.6900 | 4902.22000 2014-01-18 11:42:00 | 4901.80000 | 4901.83000 | 4900.00000 | 4900.77000 | 8.1220 | 39808.0900 | 4901.27000 2014-01-18 11:43:00 | 4900.17000 | 4900.17000 | 4900.00000 | 4900.00000 | 1.4800 | 7252.0800 | 4900.05000 2014-01-18 11:44:00 | 4900.00000 | 4902.00000 | 4900.00000 | 4902.00000 | 3.3500 | 16420.5200 | 4901.65000 2014-01-18 11:45:00 | 4901.44000 | 4904.00000 | 4898.04000 | 4898.04000 | 57.9850 | 284193.3900 | 4901.14994 2014-01-18 11:46:00 | 4898.04000 | 4902.87000 | 4897.03000 | 4898.13000 | 17.3750 | 85128.5900 | 4899.48998 2014-01-18 11:47:00 | 4902.50000 | 4903.00000 | 4898.51000 | 4899.10000 | 29.3890 | 144016.3300 | 4900.34999 2014-01-18 11:48:00 | 4899.60000 | 4902.38000 | 4897.95000 | 4899.30000 | 25.8400 | 126619.8900 | 4900.15000 2014-01-18 11:49:00 | 4897.20000 | 4897.20000 | 4896.97000 | 4896.97000 | 3.4800 | 17041.5900 | 4897.01000 2014-01-18 11:50:00 | 4897.57000 | 4900.00000 | 4897.57000 | 4899.00000 | 2.9390 | 14398.4200 | 4899.09000 2014-01-18 11:51:00 | 4899.98000 | 4902.00000 | 4899.77000 | 4899.77000 | 9.0900 | 44544.5000 | 4900.38000 2014-01-18 11:52:00 | . | . | . | . | . | . | . 2014-01-18 11:53:00 | . | . | . | . | . | . | . 2014-01-18 11:54:00 | 4901.97000 | 4902.00000 | 4901.97000 | 4902.00000 | 3.1760 | 15568.7300 | 4901.99000 2014-01-18 11:55:00 | 4902.50000 | 4905.03000 | 4900.40000 | 4905.03000 | 23.0340 | 112944.6700 | 4903.39002 2014-01-18 11:56:00 | 4902.89000 | 4902.90000 | 4900.00000 | 4900.00000 | 11.3440 | 55589.1800 | 4900.32001 2014-01-18 11:57:00 | 4900.00000 | 4906.03000 | 4899.24000 | 4904.10000 | 46.8520 | 229699.4800 | 4902.66002 2014-01-18 11:58:00 | 4903.81000 | 4904.68000 | 4900.01000 | 4904.40000 | 42.2350 | 207068.3600 | 4902.76996 2014-01-18 11:59:00 | 4900.00000 | 4903.78000 | 4899.00000 | 4900.84000 | 31.9600 | 156643.2400 | 4901.23000 2014-01-18 12:00:00 | 4902.70000 | 4902.70000 | 4900.00000 | 4900.00000 | 58.3571 | 286007.3200 | 4900.98996 2014-01-18 12:01:00 | 4900.00000 | 4902.86000 | 4899.00000 | 4899.00000 | 11.6790 | 57233.5300 | 4900.55000 2014-01-18 12:02:00 | 4900.99000 | 4903.80000 | 4900.00000 | 4900.21000 | 16.5960 | 81354.7400 | 4902.06999 2014-01-18 12:03:00 | 4899.00000 | 4903.87000 | 4899.00000 | 4900.56000 | 18.1810 | 89093.9100 | 4900.39000 2014-01-18 12:04:00 | 4899.00000 | 4902.60000 | 4898.00000 | 4902.60000 | 16.0130 | 78474.0400 | 4900.65001 2014-01-18 12:05:00 | 4903.20000 | 4903.20000 | 4900.43000 | 4902.00000 | 3.2100 | 15734.9500 | 4901.85000 2014-01-18 12:06:00 | 4903.00000 | 4903.88000 | 4900.50000 | 4900.50000 | 70.4990 | 345623.5000 | 4902.52999 2014-01-18 12:07:00 | 4900.43000 | 4902.25000 | 4900.33000 | 4902.25000 | 3.9980 | 19592.0300 | 4900.46000 2014-01-18 12:08:00 | 4901.00000 | 4903.99000 | 4899.50000 | 4902.24000 | 72.9591 | 357657.7800 | 4902.16999 2014-01-18 12:09:00 | 4900.01000 | 4903.82000 | 4900.00000 | 4900.00000 | 61.9250 | 303554.4400 | 4901.96994 2014-01-18 12:10:00 | 4902.81000 | 4903.99000 | 4899.16000 | 4903.99000 | 43.7860 | 214578.6200 | 4900.61996 2014-01-18 12:11:00 | 4903.17000 | 4903.95000 | 4900.05000 | 4903.53000 | 40.9020 | 200499.5400 | 4901.95002 2014-01-18 12:12:00 | 4900.67000 | 4903.96000 | 4900.21000 | 4902.00000 | 62.5360 | 306540.9500 | 4901.82995 2014-01-18 12:13:00 | 4903.98000 | 4905.00000 | 4902.00000 | 4905.00000 | 2.6860 | 13173.8800 | 4904.64000 2014-01-18 12:14:00 | 4904.80000 | 4904.80000 | 4902.01000 | 4902.01000 | 6.3670 | 31211.8200 | 4902.12000 2014-01-18 12:15:00 | 4904.00000 | 4904.79000 | 4902.81000 | 4902.81000 | 1.2780 | 6266.4200 | 4903.31000 2014-01-18 12:16:00 | 4902.04000 | 4902.04000 | 4902.01000 | 4902.01000 | 1.2160 | 5960.8800 | 4902.04000 2014-01-18 12:17:00 | 4902.01000 | 4904.80000 | 4902.01000 | 4904.80000 | 4.0290 | 19751.7000 | 4902.38000 2014-01-18 12:18:00 | 4901.98000 | 4905.00000 | 4901.40000 | 4901.40000 | 12.6630 | 62095.8100 | 4903.72001 2014-01-18 12:19:00 | 4901.10000 | 4901.10000 | 4900.00000 | 4900.24000 | 4.5930 | 22507.5600 | 4900.40000 2014-01-18 12:20:00 | 4900.00000 | 4900.80000 | 4900.00000 | 4900.80000 | 0.6640 | 3253.6900 | 4900.14000 2014-01-18 12:21:00 | 4900.80000 | 4900.80000 | 4899.70000 | 4900.44000 | 8.9630 | 43919.8200 | 4900.12001 2014-01-18 12:22:00 | 4900.38000 | 4902.63000 | 4900.38000 | 4902.63000 | 4.3220 | 21181.4500 | 4900.84000 2014-01-18 12:23:00 | 4901.00000 | 4901.00000 | 4901.00000 | 4901.00000 | 0.6000 | 2940.6000 | 4901.00000 2014-01-18 12:24:00 | 4900.70000 | 4900.79000 | 4900.70000 | 4900.79000 | 3.2100 | 15731.4000 | 4900.75000 2014-01-18 12:25:00 | 4899.70000 | 4899.70000 | 4899.47000 | 4899.47000 | 0.7840 | 3841.3500 | 4899.68000 2014-01-18 12:26:00 | 4899.22000 | 4899.22000 | 4898.00000 | 4898.00000 | 6.8960 | 33776.7200 | 4898.01999 2014-01-18 12:27:00 | 4898.38000 | 4899.90000 | 4898.38000 | 4899.90000 | 7.0300 | 34442.2100 | 4899.32000 2014-01-18 12:28:00 | 4899.27000 | 4900.00000 | 4899.27000 | 4900.00000 | 4.7030 | 23044.3000 | 4899.91000 2014-01-18 12:29:00 | . | . | . | . | . | . | . 2014-01-18 12:30:00 | 4899.90000 | 4899.90000 | 4899.90000 | 4899.90000 | 1.8990 | 9304.9100 | 4899.90000 2014-01-18 12:31:00 | 4899.27000 | 4899.27000 | 4896.10000 | 4896.10000 | 0.4300 | 2106.0400 | 4897.78000 2014-01-18 12:32:00 | 4896.00000 | 4897.25000 | 4894.40000 | 4895.58000 | 15.6590 | 76659.7900 | 4895.57000 2014-01-18 12:33:00 | 4894.03000 | 4894.03000 | 4894.00000 | 4894.00000 | 2.0000 | 9788.0200 | 4894.01000 2014-01-18 12:34:00 | 4894.01000 | 4894.01000 | 4894.00000 | 4894.00000 | 1.9320 | 9455.2100 | 4894.00000 2014-01-18 12:35:00 | 4894.89000 | 4894.97000 | 4892.97000 | 4893.00000 | 6.8430 | 33489.7600 | 4894.02000 2014-01-18 12:36:00 | 4895.00000 | 4895.00000 | 4894.00000 | 4894.00000 | 7.1970 | 35223.2500 | 4894.16000 2014-01-18 12:37:00 | 4893.00000 | 4895.00000 | 4890.00000 | 4893.23000 | 50.3770 | 246505.2600 | 4893.20997 2014-01-18 12:38:00 | 4893.89000 | 4896.51000 | 4890.88000 | 4896.48000 | 29.5270 | 144482.2300 | 4893.21998 2014-01-18 12:39:00 | 4897.00000 | 4900.00000 | 4890.65000 | 4898.01000 | 53.2030 | 260452.3000 | 4895.44003 2014-01-18 12:40:00 | 4895.18000 | 4901.00000 | 4890.03000 | 4890.03000 | 65.5279 | 320818.8600 | 4895.90997 2014-01-18 12:41:00 | 4896.88000 | 4897.47000 | 4891.29000 | 4892.00000 | 51.4570 | 251813.9400 | 4893.67997 2014-01-18 12:42:00 | 4894.00000 | 4897.47000 | 4892.00000 | 4897.00000 | 49.9890 | 244701.3400 | 4895.09999 2014-01-18 12:43:00 | 4894.98000 | 4894.98000 | 4893.10000 | 4894.00000 | 1.5280 | 7478.0400 | 4894.01000 2014-01-18 12:44:00 | 4894.00000 | 4896.34000 | 4892.22000 | 4893.00000 | 33.1580 | 162289.7700 | 4894.43999 2014-01-18 12:45:00 | 4894.00000 | 4897.00000 | 4892.21000 | 4892.30000 | 46.7510 | 228808.1200 | 4894.19001 2014-01-18 12:46:00 | 4892.30000 | 4895.00000 | 4892.21000 | 4895.00000 | 6.1650 | 30166.5600 | 4893.19999 2014-01-18 12:47:00 | 4895.00000 | 4895.50000 | 4892.48000 | 4892.92000 | 46.9640 | 229863.5000 | 4894.46004 2014-01-18 12:48:00 | 4893.00000 | 4894.21000 | 4893.00000 | 4894.21000 | 2.5900 | 12673.8400 | 4893.38000 2014-01-18 12:49:00 | 4894.37000 | 4897.00000 | 4894.21000 | 4895.00000 | 9.1000 | 44552.2300 | 4895.85000 2014-01-18 12:50:00 | 4895.03000 | 4896.00000 | 4895.03000 | 4895.50000 | 1.8800 | 9203.5100 | 4895.49000 2014-01-18 12:51:00 | 4895.50000 | 4896.42000 | 4893.02000 | 4893.55000 | 39.7230 | 194420.6000 | 4894.41002 2014-01-18 12:52:00 | 4894.00000 | 4897.00000 | 4893.36000 | 4893.80000 | 77.3270 | 378510.3900 | 4894.92995 2014-01-18 12:53:00 | 4893.80000 | 4896.00000 | 4893.80000 | 4895.60000 | 0.7480 | 3661.7300 | 4895.36000 2014-01-18 12:54:00 | 4896.20000 | 4897.00000 | 4893.91000 | 4897.00000 | 46.9630 | 229915.5700 | 4895.67003 2014-01-18 12:55:00 | 4896.60000 | 4900.00000 | 4894.00000 | 4897.13000 | 48.9330 | 239607.9100 | 4896.65003 2014-01-18 12:56:00 | 4897.41000 | 4899.83000 | 4895.70000 | 4895.70000 | 41.0670 | 201161.4000 | 4898.36997 2014-01-18 12:57:00 | 4898.07000 | 4898.07000 | 4896.00000 | 4896.80000 | 13.5400 | 66316.9800 | 4897.86000 2014-01-18 12:58:00 | 4896.80000 | 4899.00000 | 4896.00000 | 4896.00000 | 4.3000 | 21055.6300 | 4896.66000 2014-01-18 12:59:00 | 4896.00000 | 4896.00000 | 4896.00000 | 4896.00000 | 0.6130 | 3001.2500 | 4896.00000 2014-01-18 13:00:00 | 4896.02000 | 4896.02000 | 4895.00000 | 4895.00000 | 3.5900 | 17576.4000 | 4895.93000 2014-01-18 13:01:00 | 4895.10000 | 4896.00000 | 4894.00000 | 4896.00000 | 3.7960 | 18581.5100 | 4895.02000 2014-01-18 13:02:00 | 4894.04000 | 4897.97000 | 4894.00000 | 4895.56000 | 2.2860 | 11189.7700 | 4894.91000 2014-01-18 13:03:00 | 4895.51000 | 4897.01000 | 4894.00000 | 4895.56000 | 12.6420 | 61888.4300 | 4895.46001 2014-01-18 13:04:00 | 4895.00000 | 4897.95000 | 4894.10000 | 4897.44000 | 55.3980 | 271229.3300 | 4896.00998 2014-01-18 13:05:00 | 4894.50000 | 4894.50000 | 4894.50000 | 4894.50000 | 0.1970 | 964.2200 | 4894.50000 2014-01-18 13:06:00 | 4894.02000 | 4896.00000 | 4894.02000 | 4894.10000 | 0.4920 | 2408.4400 | 4895.21000 2014-01-18 13:07:00 | 4896.50000 | 4896.50000 | 4894.00000 | 4894.00000 | 6.1890 | 30289.2500 | 4894.05000 2014-01-18 13:08:00 | 4894.10000 | 4897.58000 | 4893.50000 | 4896.00000 | 5.7600 | 28203.8900 | 4896.51000 2014-01-18 13:09:00 | 4896.96000 | 4896.96000 | 4896.00000 | 4896.00000 | 0.4280 | 2095.7600 | 4896.64000 2014-01-18 13:10:00 | 4896.96000 | 4897.89000 | 4894.70000 | 4896.00000 | 3.4420 | 16850.2700 | 4895.49000 2014-01-18 13:11:00 | 4896.11000 | 4896.11000 | 4895.00000 | 4895.10000 | 2.3280 | 11397.2500 | 4895.73000 2014-01-18 13:12:00 | 4897.00000 | 4897.58000 | 4895.10000 | 4895.60000 | 2.2800 | 11164.2700 | 4896.61000 2014-01-18 13:13:00 | 4897.89000 | 4898.96000 | 4895.10000 | 4898.96000 | 3.3030 | 16176.3500 | 4897.47000 2014-01-18 13:14:00 | 4898.96000 | 4899.00000 | 4898.00000 | 4898.00000 | 6.0190 | 29483.6300 | 4898.43000 2014-01-18 13:15:00 | 4898.00000 | 4898.00000 | 4895.63000 | 4895.63000 | 1.8140 | 8882.8600 | 4896.83000 2014-01-18 13:16:00 | 4895.00000 | 4896.18000 | 4895.00000 | 4895.00000 | 2.0020 | 9800.8600 | 4895.53000 2014-01-18 13:17:00 | 4898.00000 | 4900.00000 | 4895.00000 | 4900.00000 | 84.9450 | 415970.6200 | 4896.93991 2014-01-18 13:18:00 | 4900.00000 | 4900.00000 | 4895.00000 | 4899.00000 | 5.2230 | 25583.3600 | 4898.21000 2014-01-18 13:19:00 | 4898.00000 | 4898.15000 | 4895.43000 | 4896.83000 | 5.6720 | 27774.1700 | 4896.71000 2014-01-18 13:20:00 | 4897.00000 | 4899.99000 | 4895.20000 | 4898.00000 | 64.6870 | 316810.5100 | 4897.58996 2014-01-18 13:21:00 | 4899.98000 | 4900.00000 | 4894.00000 | 4894.00000 | 58.7639 | 287824.6200 | 4897.98005 2014-01-18 13:22:00 | 4894.00000 | 4900.03000 | 4888.00000 | 4900.00000 | 29.7380 | 145444.2400 | 4890.84999 2014-01-18 13:23:00 | 4900.03000 | 4902.00000 | 4888.00000 | 4901.60000 | 11.0220 | 54005.1200 | 4899.76000 2014-01-18 13:24:00 | 4901.00000 | 4903.00000 | 4900.82000 | 4903.00000 | 20.4610 | 100309.9300 | 4902.49000 2014-01-18 13:25:00 | 4903.00000 | 4903.00000 | 4902.80000 | 4902.80000 | 3.9240 | 19238.9900 | 4902.90000 2014-01-18 13:26:00 | 4904.00000 | 4904.55000 | 4901.00000 | 4903.14000 | 17.8090 | 87338.6700 | 4904.19000 2014-01-18 13:27:00 | 4902.00000 | 4904.00000 | 4901.00000 | 4901.00000 | 2.1750 | 10662.9800 | 4902.52000 2014-01-18 13:28:00 | 4901.01000 | 4901.01000 | 4900.70000 | 4900.90000 | 14.9360 | 73199.5500 | 4900.87999 2014-01-18 13:29:00 | 4903.89000 | 4903.89000 | 4900.70000 | 4900.70000 | 8.2290 | 40338.3200 | 4901.97000 2014-01-18 13:30:00 | 4901.00000 | 4902.00000 | 4901.00000 | 4902.00000 | 1.0900 | 5343.0900 | 4901.92000 2014-01-18 13:31:00 | 4901.10000 | 4901.10000 | 4901.00000 | 4901.00000 | 1.1030 | 5405.8200 | 4901.02000 2014-01-18 13:32:00 | 4902.00000 | 4902.98000 | 4901.00000 | 4901.00000 | 8.3500 | 40925.8700 | 4901.30000 2014-01-18 13:33:00 | 4901.00000 | 4901.00000 | 4900.70000 | 4901.00000 | 3.8640 | 18936.4400 | 4900.73000 2014-01-18 13:34:00 | 4900.25000 | 4900.70000 | 4900.25000 | 4900.25000 | 1.4000 | 6860.5300 | 4900.38000 2014-01-18 13:35:00 | 4900.24000 | 4900.50000 | 4900.14000 | 4900.50000 | 0.9800 | 4802.4700 | 4900.48000 2014-01-18 13:36:00 | 4900.50000 | 4901.90000 | 4899.81000 | 4899.81000 | 1.1940 | 5851.6300 | 4900.86000 2014-01-18 13:37:00 | 4899.48000 | 4899.48000 | 4898.66000 | 4899.41000 | 1.0840 | 5310.4200 | 4898.91000 2014-01-18 13:38:00 | 4900.00000 | 4901.09000 | 4900.00000 | 4901.09000 | 4.6500 | 22787.6300 | 4900.57000 2014-01-18 13:39:00 | 4901.43000 | 4902.43000 | 4900.00000 | 4902.43000 | 6.5980 | 32340.3400 | 4901.54000 2014-01-18 13:40:00 | 4901.83000 | 4902.66000 | 4900.66000 | 4902.06000 | 2.5040 | 12273.8500 | 4901.70000 2014-01-18 13:41:00 | 4900.00000 | 4902.66000 | 4898.14000 | 4902.66000 | 6.9310 | 33968.4500 | 4900.95000 2014-01-18 13:42:00 | 4901.00000 | 4901.02000 | 4901.00000 | 4901.02000 | 0.4240 | 2078.0200 | 4901.00000 2014-01-18 13:43:00 | 4902.00000 | 4902.00000 | 4900.16000 | 4901.00000 | 22.4020 | 109783.0800 | 4900.59001 2014-01-18 13:44:00 | 4901.00000 | 4903.00000 | 4901.00000 | 4901.00000 | 2.4640 | 12079.1300 | 4902.25000 2014-01-18 13:45:00 | 4903.00000 | 4903.00000 | 4903.00000 | 4903.00000 | 1.0000 | 4903.0000 | 4903.00000 2014-01-18 13:46:00 | 4903.90000 | 4903.94000 | 4901.01000 | 4903.00000 | 0.6410 | 3142.2200 | 4902.06000 2014-01-18 13:47:00 | 4903.00000 | 4903.00000 | 4903.00000 | 4903.00000 | 0.9600 | 4706.8800 | 4903.00000 2014-01-18 13:48:00 | 4902.03000 | 4903.00000 | 4902.03000 | 4903.00000 | 3.4210 | 16772.6900 | 4902.86000 2014-01-18 13:49:00 | 4903.03000 | 4905.63000 | 4903.00000 | 4905.63000 | 7.9300 | 38889.9400 | 4904.15000 2014-01-18 13:50:00 | 4905.00000 | 4909.99000 | 4903.03000 | 4909.99000 | 8.7510 | 42946.0200 | 4907.56000 2014-01-18 13:51:00 | 4908.80000 | 4910.00000 | 4904.16000 | 4904.16000 | 15.2790 | 74963.5100 | 4906.31000 2014-01-18 13:52:00 | 4906.85000 | 4909.00000 | 4906.00000 | 4906.85000 | 3.3020 | 16202.5900 | 4906.90000 2014-01-18 13:53:00 | 4908.99000 | 4910.00000 | 4908.99000 | 4909.97000 | 16.4510 | 80772.1200 | 4909.86000 2014-01-18 13:54:00 | 4909.97000 | 4919.97000 | 4909.97000 | 4911.00000 | 7.5720 | 37181.3600 | 4910.38000 2014-01-18 13:55:00 | 4911.00000 | 4915.00000 | 4906.00000 | 4908.05000 | 40.2920 | 197859.3600 | 4910.64002 2014-01-18 13:56:00 | 4908.15000 | 4910.06000 | 4906.01000 | 4907.16000 | 29.5740 | 145149.3800 | 4908.01002 2014-01-18 13:57:00 | 4908.00000 | 4909.00000 | 4907.00000 | 4907.00000 | 4.7090 | 23112.3400 | 4908.12000 2014-01-18 13:58:00 | 4908.99000 | 4910.27000 | 4906.03000 | 4908.00000 | 24.1680 | 118613.8400 | 4907.88999 2014-01-18 13:59:00 | 4908.00000 | 4909.60000 | 4908.00000 | 4909.29000 | 10.1340 | 49741.1100 | 4908.34001 2014-01-18 14:00:00 | 4909.97000 | 4910.00000 | 4908.10000 | 4910.00000 | 3.2890 | 16148.9400 | 4909.99000 2014-01-18 14:01:00 | 4908.20000 | 4910.00000 | 4908.10000 | 4910.00000 | 2.3210 | 11395.8900 | 4909.90000 2014-01-18 14:02:00 | 4910.00000 | 4912.00000 | 4910.00000 | 4912.00000 | 0.6900 | 3388.1200 | 4910.32000 2014-01-18 14:03:00 | 4912.00000 | 4914.81000 | 4910.47000 | 4911.28000 | 40.2620 | 197798.0100 | 4912.77002 2014-01-18 14:04:00 | 4914.40000 | 4919.00000 | 4912.03000 | 4919.00000 | 12.7140 | 62512.5000 | 4916.82001 2014-01-18 14:05:00 | 4916.94000 | 4918.00000 | 4913.03000 | 4915.40000 | 10.4900 | 51578.1700 | 4916.89000 2014-01-18 14:06:00 | 4915.40000 | 4916.00000 | 4913.03000 | 4916.00000 | 2.2270 | 10947.6800 | 4915.89000 2014-01-18 14:07:00 | 4916.00000 | 4916.38000 | 4913.76000 | 4913.76000 | 3.7620 | 18489.1500 | 4914.71000 2014-01-18 14:08:00 | 4916.00000 | 4917.90000 | 4914.00000 | 4917.00000 | 8.5920 | 42246.1400 | 4916.92000 2014-01-18 14:09:00 | 4914.11000 | 4917.00000 | 4913.78000 | 4915.40000 | 50.7960 | 249678.0800 | 4915.30996 2014-01-18 14:10:00 | 4915.50000 | 4916.60000 | 4915.40000 | 4915.40000 | 1.5600 | 7668.5800 | 4915.76000 2014-01-18 14:11:00 | 4914.39000 | 4915.00000 | 4914.39000 | 4915.00000 | 1.9800 | 9730.8400 | 4914.56000 2014-01-18 14:12:00 | 4915.37000 | 4915.37000 | 4908.00000 | 4910.95000 | 44.6870 | 219401.5100 | 4909.73997 2014-01-18 14:13:00 | 4910.52000 | 4915.00000 | 4908.39000 | 4914.54000 | 41.4200 | 203444.8600 | 4911.75000 2014-01-18 14:14:00 | 4911.87000 | 4914.96000 | 4910.08000 | 4914.80000 | 50.3990 | 247600.4000 | 4912.79999 2014-01-18 14:15:00 | 4914.61000 | 4914.61000 | 4913.76000 | 4914.00000 | 1.4600 | 7174.5500 | 4914.07000 2014-01-18 14:16:00 | 4914.00000 | 4915.00000 | 4914.00000 | 4914.03000 | 3.0500 | 14989.1800 | 4914.48000 2014-01-18 14:17:00 | 4912.11000 | 4912.11000 | 4910.00000 | 4910.00000 | 0.9670 | 4749.7500 | 4911.84000 2014-01-18 14:18:00 | 4911.00000 | 4913.99000 | 4908.50000 | 4909.92000 | 18.4060 | 90385.8900 | 4910.67998 2014-01-18 14:19:00 | 4910.00000 | 4912.00000 | 4910.00000 | 4912.00000 | 1.7500 | 8595.5600 | 4911.75000 2014-01-18 14:20:00 | 4911.00000 | 4912.00000 | 4911.00000 | 4912.00000 | 2.6400 | 12966.6800 | 4911.62000 2014-01-18 14:21:00 | 4913.85000 | 4916.00000 | 4913.85000 | 4915.76000 | 5.1470 | 25297.7500 | 4915.05000 2014-01-18 14:22:00 | 4915.76000 | 4916.95000 | 4915.60000 | 4916.95000 | 14.1950 | 69782.5300 | 4915.98999 2014-01-18 14:23:00 | 4916.95000 | 4917.86000 | 4916.95000 | 4917.86000 | 24.9070 | 122478.9100 | 4917.44998 2014-01-18 14:24:00 | 4917.88000 | 4918.00000 | 4917.88000 | 4918.00000 | 35.5350 | 174757.0200 | 4917.88004 2014-01-18 14:25:00 | 4918.00000 | 4919.00000 | 4917.77000 | 4919.00000 | 6.6490 | 32699.6100 | 4917.97000 2014-01-18 14:26:00 | 4918.97000 | 4919.97000 | 4917.70000 | 4917.70000 | 7.7430 | 38085.8500 | 4918.75000 2014-01-18 14:27:00 | 4917.67000 | 4919.36000 | 4916.95000 | 4916.95000 | 23.8350 | 117206.1800 | 4917.39998 2014-01-18 14:28:00 | 4917.00000 | 4917.00000 | 4916.96000 | 4917.00000 | 1.4290 | 7026.3600 | 4916.98000 2014-01-18 14:29:00 | 4917.00000 | 4917.00000 | 4916.96000 | 4916.96000 | 1.9280 | 9479.9600 | 4916.99000 2014-01-18 14:30:00 | 4916.96000 | 4917.00000 | 4916.92000 | 4916.92000 | 9.7000 | 47694.2300 | 4916.93000 2014-01-18 14:31:00 | 4916.92000 | 4916.92000 | 4916.55000 | 4916.55000 | 6.0720 | 29854.1700 | 4916.70000 2014-01-18 14:32:00 | 4916.55000 | 4916.59000 | 4916.55000 | 4916.58000 | 2.4000 | 11799.7600 | 4916.57000 2014-01-18 14:33:00 | 4916.58000 | 4916.60000 | 4916.58000 | 4916.58000 | 2.1340 | 10492.0000 | 4916.59000 2014-01-18 14:34:00 | 4917.39000 | 4917.39000 | 4916.55000 | 4916.55000 | 1.0000 | 4916.5700 | 4916.57000 2014-01-18 14:35:00 | . | . | . | . | . | . | . 2014-01-18 14:36:00 | 4916.70000 | 4916.70000 | 4916.60000 | 4916.60000 | 1.1470 | 5639.3500 | 4916.61000 2014-01-18 14:37:00 | 4916.60000 | 4918.10000 | 4916.55000 | 4917.52000 | 12.8790 | 63330.6700 | 4917.36000 2014-01-18 14:38:00 | . | . | . | . | . | . | . 2014-01-18 14:39:00 | 4917.50000 | 4917.50000 | 4916.00000 | 4916.00000 | 21.1540 | 103999.0000 | 4916.28002 2014-01-18 14:40:00 | 4915.84000 | 4915.84000 | 4911.03000 | 4911.03000 | 22.4470 | 110296.4800 | 4913.63999 2014-01-18 14:41:00 | 4915.48000 | 4915.66000 | 4911.50000 | 4911.50000 | 36.8220 | 180943.8000 | 4914.01002 2014-01-18 14:42:00 | 4911.00000 | 4914.47000 | 4910.00000 | 4910.00000 | 58.7380 | 288485.7400 | 4911.39998 2014-01-18 14:43:00 | 4911.00000 | 4914.36000 | 4910.00000 | 4913.59000 | 20.1070 | 98760.2000 | 4911.72999 2014-01-18 14:44:00 | 4911.00000 | 4911.38000 | 4911.00000 | 4911.00000 | 4.1140 | 20203.8900 | 4911.01000 2014-01-18 14:45:00 | 4911.00000 | 4911.00000 | 4911.00000 | 4911.00000 | 1.9500 | 9576.4500 | 4911.00000 2014-01-18 14:46:00 | 4911.00000 | 4912.56000 | 4911.00000 | 4912.56000 | 2.1690 | 10654.0800 | 4911.98000 2014-01-18 14:47:00 | 4912.00000 | 4912.56000 | 4911.99000 | 4912.00000 | 1.7050 | 8375.2400 | 4912.16000 2014-01-18 14:48:00 | 4912.00000 | 4916.00000 | 4911.99000 | 4912.00000 | 17.0360 | 83715.4200 | 4914.02999 2014-01-18 14:49:00 | 4913.00000 | 4915.90000 | 4910.00000 | 4914.84000 | 22.9830 | 112949.5000 | 4914.48001 2014-01-18 14:50:00 | . | . | . | . | . | . | . 2014-01-18 14:51:00 | 4910.62000 | 4914.64000 | 4910.28000 | 4910.72000 | 22.4490 | 110250.5700 | 4911.16000 2014-01-18 14:52:00 | 4912.06000 | 4914.66000 | 4910.10000 | 4912.00000 | 50.7810 | 249432.5400 | 4911.93001 2014-01-18 14:53:00 | 4913.50000 | 4913.97000 | 4910.01000 | 4910.01000 | 6.7480 | 33148.3700 | 4912.33000 2014-01-18 14:54:00 | 4910.20000 | 4910.20000 | 4910.00000 | 4910.10000 | 4.9690 | 24397.9400 | 4910.03000 2014-01-18 14:55:00 | 4911.00000 | 4912.50000 | 4909.99000 | 4909.99000 | 3.7980 | 18651.9400 | 4910.99000 2014-01-18 14:56:00 | 4909.99000 | 4912.17000 | 4909.99000 | 4912.00000 | 1.2610 | 6192.1400 | 4910.50000 2014-01-18 14:57:00 | 4912.00000 | 4912.00000 | 4906.01000 | 4909.99000 | 7.9320 | 38946.8200 | 4910.09000 2014-01-18 14:58:00 | 4910.03000 | 4910.03000 | 4906.55000 | 4906.60000 | 59.1020 | 290071.4900 | 4907.98002 2014-01-18 14:59:00 | 4907.00000 | 4907.00000 | 4904.10000 | 4904.10000 | 15.3620 | 75350.0600 | 4904.96001 2014-01-18 15:00:00 | 4904.10000 | 4904.10000 | 4903.10000 | 4903.10000 | 4.2460 | 20819.7500 | 4903.38000 2014-01-18 15:01:00 | 4903.10000 | 4903.10000 | 4900.97000 | 4901.00000 | 11.0780 | 54301.8800 | 4901.78000 2014-01-18 15:02:00 | 4901.10000 | 4904.53000 | 4895.00000 | 4900.59000 | 24.7240 | 121129.8100 | 4899.28002 2014-01-18 15:03:00 | 4898.48000 | 4902.00000 | 4898.00000 | 4898.00000 | 4.7220 | 23135.0500 | 4899.42000 2014-01-18 15:04:00 | 4900.00000 | 4900.00000 | 4895.00000 | 4895.00000 | 6.4620 | 31641.0200 | 4896.47000 2014-01-18 15:05:00 | 4896.00000 | 4903.44000 | 4895.00000 | 4903.44000 | 3.4820 | 17055.9300 | 4898.32000 2014-01-18 15:06:00 | 4903.44000 | 4903.44000 | 4898.09000 | 4900.86000 | 13.9910 | 68559.2100 | 4900.24000 2014-01-18 15:07:00 | 4900.34000 | 4902.00000 | 4895.00000 | 4901.56000 | 28.3620 | 138958.7600 | 4899.47001 2014-01-18 15:08:00 | 4895.21000 | 4900.00000 | 4895.00000 | 4900.00000 | 31.3490 | 153525.7700 | 4897.30999 2014-01-18 15:09:00 | 4900.00000 | 4900.00000 | 4895.08000 | 4895.91000 | 71.4870 | 350016.9300 | 4896.22996 2014-01-18 15:10:00 | 4899.00000 | 4901.00000 | 4895.58000 | 4896.02000 | 26.8210 | 131345.5000 | 4897.11001 2014-01-18 15:11:00 | 4896.00000 | 4899.89000 | 4891.18000 | 4895.77000 | 50.1960 | 245762.7200 | 4896.05996 2014-01-18 15:12:00 | 4892.01000 | 4894.97000 | 4889.97000 | 4889.97000 | 66.5931 | 325837.1600 | 4892.96004 2014-01-18 15:13:00 | 4889.03000 | 4894.80000 | 4889.00000 | 4890.10000 | 31.4650 | 153914.5100 | 4891.60997 2014-01-18 15:14:00 | 4890.10000 | 4894.60000 | 4888.00000 | 4888.00000 | 10.3700 | 50706.1300 | 4889.69000 2014-01-18 15:15:00 | 4890.12000 | 4892.32000 | 4888.26000 | 4892.00000 | 9.0150 | 44083.1300 | 4889.97999 2014-01-18 15:16:00 | 4893.48000 | 4894.00000 | 4891.24000 | 4893.95000 | 31.0030 | 151704.5600 | 4893.22002 2014-01-18 15:17:00 | 4892.71000 | 4897.00000 | 4887.40000 | 4897.00000 | 77.2269 | 377666.0300 | 4890.33995 2014-01-18 15:18:00 | 4893.00000 | 4898.99000 | 4890.51000 | 4890.51000 | 34.7380 | 169967.7400 | 4892.84999 2014-01-18 15:19:00 | 4889.30000 | 4896.99000 | 4889.30000 | 4896.00000 | 4.6170 | 22591.9800 | 4893.22000 2014-01-18 15:20:00 | 4895.99000 | 4896.00000 | 4890.03000 | 4894.42000 | 26.6680 | 130533.7400 | 4894.76999 2014-01-18 15:21:00 | 4894.42000 | 4894.99000 | 4890.16000 | 4894.60000 | 38.9730 | 190695.5400 | 4893.02002 2014-01-18 15:22:00 | 4894.99000 | 4895.99000 | 4890.10000 | 4890.10000 | 33.4420 | 163664.1200 | 4893.97001 2014-01-18 15:23:00 | 4895.03000 | 4895.80000 | 4891.62000 | 4895.80000 | 26.1250 | 127842.2100 | 4893.47997 2014-01-18 15:24:00 | 4898.00000 | 4898.50000 | 4891.08000 | 4894.63000 | 62.7280 | 307014.4600 | 4894.37997 2014-01-18 15:25:00 | 4897.99000 | 4898.00000 | 4892.04000 | 4898.00000 | 24.8590 | 121704.2100 | 4895.77999 2014-01-18 15:26:00 | 4897.59000 | 4897.90000 | 4893.04000 | 4895.00000 | 11.2210 | 54938.6600 | 4896.06000 2014-01-18 15:27:00 | 4895.17000 | 4898.42000 | 4895.17000 | 4898.42000 | 3.0510 | 14942.6600 | 4897.63000 2014-01-18 15:28:00 | 4897.99000 | 4898.42000 | 4897.99000 | 4898.00000 | 9.2300 | 45208.6700 | 4898.01000 2014-01-18 15:29:00 | 4898.50000 | 4898.99000 | 4898.00000 | 4898.99000 | 9.4680 | 46382.0900 | 4898.83000 2014-01-18 15:30:00 | 4898.99000 | 4899.12000 | 4896.23000 | 4896.23000 | 25.4140 | 124461.4500 | 4897.36002 2014-01-18 15:31:00 | 4899.67000 | 4899.99000 | 4896.10000 | 4897.51000 | 12.4130 | 60806.2500 | 4898.59001 2014-01-18 15:32:00 | 4896.30000 | 4897.01000 | 4894.30000 | 4894.30000 | 4.5050 | 22056.0000 | 4895.89000 2014-01-18 15:33:00 | 4894.00000 | 4899.89000 | 4892.10000 | 4893.31000 | 49.1590 | 240625.1500 | 4894.82999 2014-01-18 15:34:00 | 4894.00000 | 4897.97000 | 4892.97000 | 4897.03000 | 20.6930 | 101296.2800 | 4895.20001 2014-01-18 15:35:00 | 4897.00000 | 4897.00000 | 4897.00000 | 4897.00000 | 4.0000 | 19588.0000 | 4897.00000 2014-01-18 15:36:00 | 4897.87000 | 4897.87000 | 4897.03000 | 4897.03000 | 0.1660 | 813.0400 | 4897.82000 2014-01-18 15:37:00 | 4897.03000 | 4897.03000 | 4892.00000 | 4895.00000 | 28.6270 | 140124.6000 | 4894.83998 2014-01-18 15:38:00 | 4893.50000 | 4895.24000 | 4888.00000 | 4893.32000 | 23.0720 | 112870.6700 | 4892.11001 2014-01-18 15:39:00 | 4888.01000 | 4894.74000 | 4880.00000 | 4883.12000 | 46.5580 | 227454.7400 | 4885.40998 2014-01-18 15:40:00 | 4883.15000 | 4887.93000 | 4880.03000 | 4884.00000 | 18.5560 | 90616.3700 | 4883.39998 2014-01-18 15:41:00 | 4884.00000 | 4886.97000 | 4884.00000 | 4884.63000 | 3.5940 | 17557.5000 | 4885.23000 2014-01-18 15:42:00 | 4884.03000 | 4886.97000 | 4881.53000 | 4882.03000 | 28.3300 | 138379.5600 | 4884.56000 2014-01-18 15:43:00 | 4885.58000 | 4888.07000 | 4880.00000 | 4882.00000 | 21.8100 | 106501.6000 | 4883.15000 2014-01-18 15:44:00 | 4881.96000 | 4882.00000 | 4881.96000 | 4882.00000 | 2.9150 | 14231.0000 | 4881.99000 2014-01-18 15:45:00 | 4882.00000 | 4892.24000 | 4882.00000 | 4884.20000 | 60.6150 | 296124.8200 | 4885.33994 2014-01-18 15:46:00 | 4886.99000 | 4888.00000 | 4882.06000 | 4884.33000 | 33.9430 | 165799.4900 | 4884.64002 2014-01-18 15:47:00 | 4884.37000 | 4886.00000 | 4882.00000 | 4882.00000 | 39.8560 | 194608.6600 | 4882.78997 2014-01-18 15:48:00 | 4882.00000 | 4885.38000 | 4880.00000 | 4883.98000 | 31.1430 | 152073.8600 | 4883.08002 2014-01-18 15:49:00 | 4882.28000 | 4884.87000 | 4880.45000 | 4883.99000 | 25.9950 | 126937.1800 | 4883.13997 2014-01-18 15:50:00 | 4880.10000 | 4882.44000 | 4875.00000 | 4876.51000 | 36.7630 | 179304.8400 | 4877.32002 2014-01-18 15:51:00 | 4875.00000 | 4875.00000 | 4870.99000 | 4873.68000 | 8.1760 | 39833.9800 | 4872.05999 2014-01-18 15:52:00 | 4874.99000 | 4879.02000 | 4870.00000 | 4875.04000 | 74.0450 | 361049.9200 | 4876.08992 2014-01-18 15:53:00 | 4870.10000 | 4876.67000 | 4870.03000 | 4871.00000 | 9.8700 | 48078.8000 | 4871.21000 2014-01-18 15:54:00 | 4871.00000 | 4874.00000 | 4870.03000 | 4874.00000 | 7.6650 | 37338.9200 | 4871.34999 2014-01-18 15:55:00 | 4874.03000 | 4874.63000 | 4874.00000 | 4874.00000 | 8.1650 | 39796.9900 | 4874.09001 2014-01-18 15:56:00 | 4874.00000 | 4874.03000 | 4870.00000 | 4874.00000 | 37.4910 | 182660.7900 | 4872.12001 2014-01-18 15:57:00 | 4873.00000 | 4874.00000 | 4873.00000 | 4874.00000 | 7.6630 | 37342.4600 | 4873.09000 2014-01-18 15:58:00 | 4870.13000 | 4874.00000 | 4870.13000 | 4873.97000 | 28.8440 | 140540.6000 | 4872.44002 2014-01-18 15:59:00 | 4874.00000 | 4877.72000 | 4870.11000 | 4873.99000 | 45.4430 | 221564.4800 | 4875.66003 2014-01-18 16:00:00 | 4870.20000 | 4873.95000 | 4870.20000 | 4873.95000 | 5.7920 | 28224.4700 | 4873.01000 2014-01-18 16:01:00 | 4873.95000 | 4873.95000 | 4870.11000 | 4873.00000 | 9.6750 | 47133.5600 | 4871.68999 2014-01-18 16:02:00 | 4876.99000 | 4877.97000 | 4868.29000 | 4872.97000 | 19.8200 | 96540.5100 | 4870.86000 2014-01-18 16:03:00 | 4870.00000 | 4873.00000 | 4870.00000 | 4873.00000 | 20.1090 | 97973.6100 | 4872.13000 2014-01-18 16:04:00 | 4873.00000 | 4885.95000 | 4872.80000 | 4875.40000 | 42.2030 | 205812.5500 | 4876.73003 2014-01-18 16:05:00 | 4879.51000 | 4879.51000 | 4879.51000 | 4879.51000 | 4.3290 | 21123.4000 | 4879.51000 2014-01-18 16:06:00 | 4879.63000 | 4879.63000 | 4874.02000 | 4878.76000 | 10.9000 | 53185.7600 | 4879.43000 2014-01-18 16:07:00 | 4879.70000 | 4879.70000 | 4875.04000 | 4875.80000 | 17.3650 | 84688.8700 | 4876.99002 2014-01-18 16:08:00 | 4876.95000 | 4880.00000 | 4875.09000 | 4880.00000 | 3.5540 | 17334.5100 | 4877.47000 2014-01-18 16:09:00 | 4880.00000 | 4880.00000 | 4875.51000 | 4876.83000 | 9.7840 | 47717.9600 | 4877.14001 2014-01-18 16:10:00 | 4878.17000 | 4879.58000 | 4875.56000 | 4876.33000 | 32.6280 | 159149.5500 | 4877.69999 2014-01-18 16:11:00 | 4879.99000 | 4880.00000 | 4875.73000 | 4876.64000 | 5.4700 | 26686.1200 | 4878.63000 2014-01-18 16:12:00 | 4876.03000 | 4883.00000 | 4876.00000 | 4883.00000 | 29.8970 | 145946.1200 | 4881.62998 2014-01-18 16:13:00 | 4881.20000 | 4881.20000 | 4878.56000 | 4879.48000 | 15.3390 | 74845.0500 | 4879.40000 2014-01-18 16:14:00 | 4881.20000 | 4884.62000 | 4881.20000 | 4884.62000 | 2.0410 | 9968.7000 | 4884.22000 2014-01-18 16:15:00 | 4884.97000 | 4885.96000 | 4880.01000 | 4885.96000 | 22.6490 | 110615.0100 | 4883.88000 2014-01-18 16:16:00 | 4885.96000 | 4889.00000 | 4876.31000 | 4876.31000 | 38.4810 | 188022.4400 | 4886.11001 2014-01-18 16:17:00 | 4880.06000 | 4880.06000 | 4880.06000 | 4880.06000 | 5.6200 | 27425.9400 | 4880.06000 2014-01-18 16:18:00 | 4882.78000 | 4883.59000 | 4877.63000 | 4883.00000 | 23.3120 | 113803.3800 | 4881.75001 2014-01-18 16:19:00 | 4879.14000 | 4882.99000 | 4879.14000 | 4882.99000 | 5.9630 | 29101.2100 | 4880.30000 2014-01-18 16:20:00 | 4877.04000 | 4882.38000 | 4876.30000 | 4876.30000 | 35.5700 | 173591.0200 | 4880.26000 2014-01-18 16:21:00 | 4876.30000 | 4883.56000 | 4876.30000 | 4883.56000 | 7.5610 | 36879.5200 | 4877.60000 2014-01-18 16:22:00 | 4878.76000 | 4883.90000 | 4874.72000 | 4874.72000 | 17.9110 | 87392.8400 | 4879.28000 2014-01-18 16:23:00 | 4873.26000 | 4877.92000 | 4872.00000 | 4872.00000 | 3.8450 | 18735.8600 | 4872.79000 2014-01-18 16:24:00 | 4878.00000 | 4878.00000 | 4872.55000 | 4873.00000 | 9.7120 | 47327.4600 | 4873.09000 2014-01-18 16:25:00 | 4873.07000 | 4874.21000 | 4873.07000 | 4874.21000 | 3.0050 | 14645.0300 | 4873.55000 2014-01-18 16:26:00 | 4873.01000 | 4874.99000 | 4872.00000 | 4873.00000 | 2.2050 | 10747.2500 | 4874.04000 2014-01-18 16:27:00 | 4873.00000 | 4875.77000 | 4871.01000 | 4871.01000 | 7.0210 | 34219.0100 | 4873.81000 2014-01-18 16:28:00 | 4872.89000 | 4872.90000 | 4872.00000 | 4872.00000 | 0.4200 | 2046.6000 | 4872.85000 2014-01-18 16:29:00 | 4873.51000 | 4876.28000 | 4871.00000 | 4873.25000 | 28.4320 | 138565.4000 | 4873.57001 2014-01-18 16:30:00 | 4874.33000 | 4875.97000 | 4872.14000 | 4875.97000 | 25.0990 | 122327.9300 | 4873.81999 2014-01-18 16:31:00 | 4875.96000 | 4875.96000 | 4871.00000 | 4871.00000 | 7.5880 | 36962.8100 | 4871.22000 2014-01-18 16:32:00 | 4871.00000 | 4872.00000 | 4870.10000 | 4870.10000 | 21.4740 | 104594.9300 | 4870.77002 2014-01-18 16:33:00 | 4870.98000 | 4875.58000 | 4869.94000 | 4870.04000 | 22.2160 | 108229.9400 | 4871.70998 2014-01-18 16:34:00 | 4870.97000 | 4870.97000 | 4870.00000 | 4870.00000 | 9.1190 | 44417.4100 | 4870.86000 2014-01-18 16:35:00 | 4870.00000 | 4873.71000 | 4868.01000 | 4869.00000 | 23.4140 | 114044.0800 | 4870.76002 2014-01-18 16:36:00 | 4869.01000 | 4869.01000 | 4869.00000 | 4869.00000 | 1.8630 | 9070.9500 | 4869.00000 2014-01-18 16:37:00 | 4869.00000 | 4869.99000 | 4867.00000 | 4867.00000 | 3.1700 | 15433.4500 | 4868.60000 2014-01-18 16:38:00 | 4867.00000 | 4870.00000 | 4860.00000 | 4865.95000 | 40.7090 | 198016.2200 | 4864.18999 2014-01-18 16:39:00 | 4866.99000 | 4867.64000 | 4861.01000 | 4862.00000 | 7.2740 | 35387.9800 | 4865.00001 2014-01-18 16:40:00 | 4866.16000 | 4870.00000 | 4864.15000 | 4870.00000 | 14.5070 | 70618.5900 | 4867.89999 2014-01-18 16:41:00 | 4865.82000 | 4869.60000 | 4865.08000 | 4869.60000 | 14.2460 | 69348.0500 | 4867.89999 2014-01-18 16:42:00 | 4867.00000 | 4867.00000 | 4865.00000 | 4865.00000 | 10.0890 | 49089.7600 | 4865.67000 2014-01-18 16:43:00 | 4865.00000 | 4867.77000 | 4861.00000 | 4867.77000 | 2.7470 | 13361.9300 | 4864.19000 2014-01-18 16:44:00 | 4867.83000 | 4870.00000 | 4867.83000 | 4868.49000 | 5.7780 | 28137.1000 | 4869.69000 2014-01-18 16:45:00 | 4869.09000 | 4869.09000 | 4864.03000 | 4864.03000 | 16.8320 | 81904.7000 | 4866.01001 2014-01-18 16:46:00 | 4866.78000 | 4867.97000 | 4866.78000 | 4867.97000 | 0.6300 | 3066.2200 | 4867.01000 2014-01-18 16:47:00 | 4867.97000 | 4868.00000 | 4864.00000 | 4866.50000 | 18.4000 | 89538.4200 | 4866.22000 2014-01-18 16:48:00 | 4865.00000 | 4865.21000 | 4863.66000 | 4863.66000 | 4.9390 | 24025.2700 | 4864.40000 2014-01-18 16:49:00 | 4863.75000 | 4867.50000 | 4861.48000 | 4862.86000 | 15.6450 | 76097.3700 | 4864.00998 2014-01-18 16:50:00 | 4862.91000 | 4865.80000 | 4861.36000 | 4865.80000 | 26.3100 | 127940.8000 | 4862.82000 2014-01-18 16:51:00 | 4866.00000 | 4866.00000 | 4866.00000 | 4866.00000 | 0.0800 | 389.2800 | 4866.00000 2014-01-18 16:52:00 | 4865.75000 | 4867.61000 | 4863.34000 | 4867.12000 | 20.4860 | 99679.1300 | 4865.71998 2014-01-18 16:53:00 | 4865.76000 | 4867.12000 | 4864.81000 | 4865.00000 | 9.7070 | 47229.5400 | 4865.50999 2014-01-18 16:54:00 | 4863.93000 | 4867.99000 | 4862.78000 | 4867.99000 | 13.6590 | 66452.3300 | 4865.09000 2014-01-18 16:55:00 | 4867.99000 | 4869.90000 | 4865.04000 | 4869.90000 | 11.8730 | 57778.0700 | 4866.34001 2014-01-18 16:56:00 | 4869.90000 | 4870.00000 | 4865.26000 | 4870.00000 | 19.5000 | 94917.0000 | 4867.54000 2014-01-18 16:57:00 | 4867.10000 | 4867.10000 | 4867.10000 | 4867.10000 | 0.5000 | 2433.5500 | 4867.10000 2014-01-18 16:58:00 | 4870.00000 | 4884.00000 | 4866.39000 | 4880.00000 | 15.0390 | 73326.2700 | 4875.74000 2014-01-18 16:59:00 | 4877.17000 | 4878.73000 | 4869.99000 | 4869.99000 | 11.0190 | 53723.6000 | 4875.54000 2014-01-18 17:00:00 | 4873.84000 | 4873.84000 | 4870.00000 | 4870.00000 | 12.5130 | 60947.0100 | 4870.70001 2014-01-18 17:01:00 | 4873.99000 | 4879.42000 | 4870.00000 | 4873.92000 | 31.8710 | 155344.7300 | 4874.17001 2014-01-18 17:02:00 | 4871.80000 | 4872.20000 | 4870.00000 | 4872.20000 | 0.2900 | 1412.7200 | 4871.46000 2014-01-18 17:03:00 | 4871.60000 | 4871.60000 | 4871.60000 | 4871.60000 | 0.0900 | 438.4400 | 4871.60000 2014-01-18 17:04:00 | 4873.96000 | 4876.86000 | 4871.00000 | 4876.86000 | 2.2900 | 11159.0600 | 4872.95000 2014-01-18 17:05:00 | 4879.97000 | 4882.83000 | 4879.78000 | 4882.83000 | 15.3300 | 74823.0800 | 4880.83000 2014-01-18 17:06:00 | 4881.93000 | 4886.96000 | 4879.78000 | 4879.79000 | 25.3420 | 123712.8300 | 4881.73001 2014-01-18 17:07:00 | 4878.01000 | 4884.24000 | 4878.01000 | 4884.00000 | 10.5090 | 51293.7400 | 4880.93000 2014-01-18 17:08:00 | 4881.00000 | 4883.99000 | 4881.00000 | 4883.75000 | 8.5300 | 41658.8800 | 4883.81000 2014-01-18 17:09:00 | 4886.02000 | 4886.96000 | 4886.02000 | 4886.96000 | 2.9760 | 14542.2400 | 4886.51000 2014-01-18 17:10:00 | 4886.96000 | 4886.96000 | 4883.80000 | 4883.80000 | 21.1900 | 103519.8200 | 4885.31000 2014-01-18 17:11:00 | 4883.75000 | 4883.75000 | 4883.75000 | 4883.75000 | 0.4500 | 2197.6900 | 4883.75000 2014-01-18 17:12:00 | 4881.61000 | 4882.76000 | 4879.48000 | 4882.76000 | 16.0450 | 78311.1000 | 4880.71998 2014-01-18 17:13:00 | 4880.00000 | 4882.71000 | 4878.00000 | 4881.75000 | 28.9450 | 141241.8200 | 4879.65997 2014-01-18 17:14:00 | 4878.00000 | 4878.00000 | 4878.00000 | 4878.00000 | 0.2700 | 1317.0600 | 4878.00000 2014-01-18 17:15:00 | 4877.04000 | 4879.90000 | 4875.00000 | 4878.70000 | 3.1670 | 15442.2100 | 4875.97000 2014-01-18 17:16:00 | 4877.99000 | 4886.96000 | 4877.99000 | 4886.85000 | 7.5550 | 36906.5200 | 4885.04999 2014-01-18 17:17:00 | 4886.75000 | 4887.00000 | 4878.00000 | 4878.45000 | 13.0370 | 63685.1100 | 4884.94999 2014-01-18 17:18:00 | 4880.85000 | 4881.64000 | 4879.98000 | 4881.51000 | 7.9370 | 38739.5300 | 4880.88000 2014-01-18 17:19:00 | 4878.42000 | 4880.10000 | 4875.00000 | 4875.00000 | 5.9030 | 28803.6900 | 4879.50000 2014-01-18 17:20:00 | 4876.87000 | 4879.00000 | 4876.87000 | 4879.00000 | 19.0600 | 92980.8700 | 4878.32000 2014-01-18 17:21:00 | 4880.43000 | 4882.00000 | 4880.43000 | 4882.00000 | 1.4630 | 7141.7000 | 4881.54000 2014-01-18 17:22:00 | 4882.00000 | 4885.00000 | 4880.53000 | 4880.53000 | 9.6630 | 47183.0200 | 4882.85001 2014-01-18 17:23:00 | 4880.43000 | 4884.88000 | 4880.43000 | 4884.74000 | 6.4640 | 31557.7100 | 4882.07001 2014-01-18 17:24:00 | 4880.10000 | 4885.97000 | 4880.00000 | 4885.97000 | 15.2230 | 74300.2800 | 4880.79001 2014-01-18 17:25:00 | 4882.30000 | 4882.30000 | 4880.00000 | 4880.87000 | 11.0240 | 53800.8000 | 4880.33001 2014-01-18 17:26:00 | 4881.06000 | 4884.80000 | 4881.06000 | 4881.92000 | 11.1410 | 54414.1300 | 4884.13000 2014-01-18 17:27:00 | 4883.38000 | 4886.00000 | 4881.80000 | 4886.00000 | 11.1050 | 54235.9900 | 4883.92999 2014-01-18 17:28:00 | 4884.93000 | 4884.93000 | 4881.78000 | 4881.78000 | 10.9690 | 53567.8400 | 4883.57000 2014-01-18 17:29:00 | 4884.66000 | 4885.00000 | 4880.00000 | 4884.92000 | 15.9490 | 77891.2600 | 4883.77000 2014-01-18 17:30:00 | 4885.00000 | 4885.00000 | 4885.00000 | 4885.00000 | 1.1000 | 5373.5000 | 4885.00000 2014-01-18 17:31:00 | 4884.13000 | 4885.00000 | 4878.27000 | 4878.60000 | 13.9550 | 68127.9600 | 4881.96999 2014-01-18 17:32:00 | 4884.17000 | 4884.44000 | 4878.39000 | 4882.10000 | 26.3110 | 128458.3300 | 4882.30001 2014-01-18 17:33:00 | 4883.46000 | 4884.53000 | 4883.46000 | 4883.82000 | 1.8700 | 9132.1900 | 4883.52000 2014-01-18 17:34:00 | 4884.00000 | 4887.00000 | 4882.00000 | 4886.30000 | 12.1230 | 59211.2600 | 4884.21001 2014-01-18 17:35:00 | 4888.00000 | 4897.28000 | 4888.00000 | 4894.01000 | 22.7580 | 111340.5900 | 4892.36999 2014-01-18 17:36:00 | 4892.92000 | 4896.58000 | 4890.00000 | 4890.00000 | 7.2940 | 35675.4000 | 4891.06001 2014-01-18 17:37:00 | 4886.00000 | 4889.50000 | 4883.11000 | 4889.00000 | 5.6940 | 27831.7800 | 4887.91000 2014-01-18 17:38:00 | 4887.97000 | 4889.00000 | 4887.97000 | 4889.00000 | 3.2760 | 16013.7000 | 4888.19000 2014-01-18 17:39:00 | 4888.03000 | 4889.00000 | 4886.21000 | 4889.00000 | 6.1420 | 30022.8600 | 4888.12000 2014-01-18 17:40:00 | 4888.90000 | 4889.00000 | 4888.90000 | 4889.00000 | 0.2790 | 1364.0200 | 4888.95000 2014-01-18 17:41:00 | 4889.00000 | 4894.76000 | 4889.00000 | 4889.78000 | 10.8240 | 52940.0100 | 4890.98001 2014-01-18 17:42:00 | 4891.09000 | 4895.97000 | 4890.69000 | 4894.27000 | 26.8030 | 131129.2600 | 4892.34002 2014-01-18 17:43:00 | 4891.18000 | 4893.00000 | 4891.18000 | 4893.00000 | 2.0300 | 9932.4200 | 4892.82000 2014-01-18 17:44:00 | 4893.00000 | 4897.00000 | 4892.20000 | 4897.00000 | 13.3750 | 65452.3400 | 4893.62999 2014-01-18 17:45:00 | . | . | . | . | . | . | . 2014-01-18 17:46:00 | 4895.94000 | 4895.94000 | 4891.67000 | 4895.00000 | 18.3900 | 90004.2700 | 4894.20000 2014-01-18 17:47:00 | 4893.68000 | 4895.00000 | 4893.68000 | 4895.00000 | 9.6960 | 47450.6500 | 4893.83999 2014-01-18 17:48:00 | 4895.00000 | 4895.00000 | 4894.22000 | 4894.22000 | 5.1920 | 25414.6500 | 4894.96000 2014-01-18 17:49:00 | . | . | . | . | . | . | . 2014-01-18 17:50:00 | 4894.30000 | 4894.30000 | 4894.22000 | 4894.22000 | 1.0620 | 5197.7300 | 4894.28000 2014-01-18 17:51:00 | 4892.00000 | 4894.00000 | 4892.00000 | 4894.00000 | 2.1670 | 10604.3000 | 4893.54000 2014-01-18 17:52:00 | 4894.82000 | 4896.99000 | 4894.82000 | 4896.99000 | 0.9330 | 4567.8800 | 4895.91000 2014-01-18 17:53:00 | 4895.00000 | 4896.52000 | 4895.00000 | 4896.52000 | 3.7070 | 18145.7800 | 4895.00000 2014-01-18 17:54:00 | . | . | . | . | . | . | . 2014-01-18 17:55:00 | 4895.20000 | 4895.20000 | 4895.20000 | 4895.20000 | 0.2300 | 1125.9000 | 4895.20000 2014-01-18 17:56:00 | . | . | . | . | . | . | . 2014-01-18 17:57:00 | 4895.19000 | 4896.99000 | 4884.00000 | 4889.00000 | 16.1880 | 79158.4000 | 4889.93999 2014-01-18 17:58:00 | 4895.69000 | 4896.99000 | 4895.69000 | 4895.87000 | 6.6660 | 32639.6100 | 4896.42999 2014-01-18 17:59:00 | 4895.72000 | 4897.00000 | 4886.13000 | 4897.00000 | 12.7410 | 62317.4600 | 4891.10000 2014-01-18 18:00:00 | 4893.13000 | 4896.56000 | 4889.68000 | 4890.49000 | 7.5670 | 37018.2100 | 4892.06000 2014-01-18 18:01:00 | 4895.57000 | 4895.57000 | 4888.00000 | 4891.75000 | 17.3060 | 84684.4700 | 4893.35999 2014-01-18 18:02:00 | 4895.20000 | 4895.20000 | 4895.00000 | 4895.00000 | 0.1500 | 734.2500 | 4895.01000 2014-01-18 18:03:00 | 4895.00000 | 4895.00000 | 4895.00000 | 4895.00000 | 0.7300 | 3573.3500 | 4895.00000 2014-01-18 18:04:00 | 4895.00000 | 4896.48000 | 4893.01000 | 4896.48000 | 14.9470 | 73161.4200 | 4894.71999 2014-01-18 18:05:00 | . | . | . | . | . | . | . 2014-01-18 18:06:00 | 4894.91000 | 4894.91000 | 4894.90999 | 4894.91000 | 6.7560 | 33070.0100 | 4894.90999 2014-01-18 18:07:00 | . | . | . | . | . | . | . 2014-01-18 18:08:00 | 4892.80000 | 4892.80000 | 4892.80000 | 4892.80000 | 0.0100 | 48.9300 | 4892.80000 2014-01-18 18:09:00 | 4890.30000 | 4890.30000 | 4890.03000 | 4890.03000 | 0.7200 | 3520.8200 | 4890.03000 2014-01-18 18:10:00 | . | . | . | . | . | . | . 2014-01-18 18:11:00 | 4892.52000 | 4895.94000 | 4892.52000 | 4892.83000 | 2.0850 | 10204.2700 | 4894.13000 2014-01-18 18:12:00 | 4894.23000 | 4896.00000 | 4890.67000 | 4895.00000 | 6.9960 | 34238.0400 | 4893.94999 2014-01-18 18:13:00 | 4895.00000 | 4895.00000 | 4892.00000 | 4892.00000 | 3.6670 | 17946.9700 | 4894.18000 2014-01-18 18:14:00 | 4894.70000 | 4894.70000 | 4894.70000 | 4894.70000 | 0.0100 | 48.9500 | 4894.70000 2014-01-18 18:15:00 | . | . | . | . | . | . | . 2014-01-18 18:16:00 | . | . | . | . | . | . | . 2014-01-18 18:17:00 | 4894.90000 | 4894.90000 | 4894.90000 | 4894.90000 | 0.8700 | 4258.5600 | 4894.90000 2014-01-18 18:18:00 | . | . | . | . | . | . | . 2014-01-18 18:19:00 | 4894.00000 | 4894.00000 | 4894.00000 | 4894.00000 | 9.9990 | 48935.1100 | 4894.00000 2014-01-18 18:20:00 | 4896.03000 | 4897.00000 | 4893.31000 | 4893.31000 | 0.8840 | 4328.8300 | 4896.86000 2014-01-18 18:21:00 | 4893.00000 | 4893.00000 | 4890.00000 | 4890.00000 | 4.4740 | 21882.6000 | 4891.06000 2014-01-18 18:22:00 | 4890.00000 | 4890.00000 | 4887.59000 | 4887.59000 | 0.9470 | 4629.2800 | 4888.36000 2014-01-18 18:23:00 | 4891.83000 | 4891.83000 | 4884.00000 | 4887.14000 | 23.9480 | 117077.2800 | 4888.80999 2014-01-18 18:24:00 | 4888.43000 | 4888.43000 | 4888.43000 | 4888.43000 | 0.3880 | 1896.7100 | 4888.43000 2014-01-18 18:25:00 | 4884.65000 | 4888.29000 | 4884.65000 | 4888.29000 | 7.8430 | 38321.2300 | 4886.04000 2014-01-18 18:26:00 | 4886.80000 | 4888.43000 | 4884.05000 | 4887.27000 | 15.8310 | 77354.9200 | 4886.29000 2014-01-18 18:27:00 | 4884.09000 | 4888.43000 | 4884.09000 | 4888.00000 | 3.7490 | 18315.3300 | 4885.39000 2014-01-18 18:28:00 | 4888.43000 | 4890.41000 | 4888.43000 | 4890.24000 | 4.2530 | 20796.0300 | 4889.73000 2014-01-18 18:29:00 | 4889.00000 | 4889.00000 | 4888.64000 | 4888.64000 | 1.4600 | 7137.6800 | 4888.82000 2014-01-18 18:30:00 | . | . | . | . | . | . | . 2014-01-18 18:31:00 | . | . | . | . | . | . | . 2014-01-18 18:32:00 | 4889.00000 | 4889.00000 | 4889.00000 | 4889.00000 | 2.5540 | 12486.5100 | 4889.00000 2014-01-18 18:33:00 | 4889.17000 | 4890.72000 | 4889.17000 | 4890.70000 | 5.4110 | 26462.4200 | 4890.49000 2014-01-18 18:34:00 | 4891.00000 | 4893.00000 | 4890.84000 | 4891.58000 | 6.2870 | 30755.1100 | 4891.86000 2014-01-18 18:35:00 | 4891.63000 | 4891.63000 | 4891.45000 | 4891.45000 | 0.8300 | 4059.9400 | 4891.49000 2014-01-18 18:36:00 | 4888.56000 | 4888.56000 | 4886.22000 | 4886.22000 | 0.8100 | 3957.9900 | 4886.41000 2014-01-18 18:37:00 | 4887.42000 | 4887.42000 | 4887.42000 | 4887.42000 | 0.0100 | 48.8700 | 4887.42000 2014-01-18 18:38:00 | 4887.81000 | 4887.81000 | 4887.81000 | 4887.81000 | 0.5600 | 2737.1700 | 4887.81000 2014-01-18 18:39:00 | 4888.61000 | 4888.61000 | 4888.01000 | 4888.01000 | 1.0000 | 4888.4500 | 4888.45000 2014-01-18 18:40:00 | 4888.10000 | 4889.73000 | 4888.10000 | 4889.73000 | 11.4600 | 56034.6800 | 4889.59000 2014-01-18 18:41:00 | 4886.35000 | 4888.80000 | 4884.82000 | 4884.82000 | 8.5070 | 41568.4400 | 4886.37999 2014-01-18 18:42:00 | 4887.60000 | 4890.03000 | 4885.55000 | 4890.03000 | 11.9830 | 58545.4400 | 4885.71001 2014-01-18 18:43:00 | . | . | . | . | . | . | . 2014-01-18 18:44:00 | 4891.96000 | 4891.96000 | 4891.96000 | 4891.96000 | 9.0000 | 44027.6400 | 4891.96000 2014-01-18 18:45:00 | . | . | . | . | . | . | . 2014-01-18 18:46:00 | 4888.01000 | 4891.96000 | 4887.87000 | 4891.96000 | 3.2920 | 16094.7100 | 4889.04000 2014-01-18 18:47:00 | 4889.59000 | 4893.00000 | 4887.64000 | 4893.00000 | 22.8600 | 111785.4900 | 4890.00000 2014-01-18 18:48:00 | 4888.68000 | 4889.96000 | 4886.85000 | 4889.96000 | 7.0840 | 34627.8700 | 4888.18001 2014-01-18 18:49:00 | 4887.09000 | 4887.09000 | 4887.09000 | 4887.09000 | 17.1410 | 83769.6100 | 4887.09000 2014-01-18 18:50:00 | 4887.19000 | 4887.19000 | 4887.19000 | 4887.19000 | 1.4570 | 7120.6400 | 4887.19000 2014-01-18 18:51:00 | 4892.00000 | 4893.00000 | 4889.12000 | 4889.75000 | 11.6830 | 57140.3600 | 4890.90001 2014-01-18 18:52:00 | 4892.63000 | 4893.00000 | 4889.98000 | 4890.74000 | 21.6230 | 105788.8900 | 4892.42001 2014-01-18 18:53:00 | 4890.94000 | 4893.00000 | 4889.00000 | 4889.00000 | 6.0490 | 29580.1100 | 4890.08000 2014-01-18 18:54:00 | 4887.24000 | 4889.89000 | 4887.23000 | 4889.52000 | 10.3570 | 50633.5100 | 4888.81999 2014-01-18 18:55:00 | 4887.92000 | 4892.67000 | 4887.74000 | 4891.61000 | 8.2720 | 40459.8100 | 4891.18000 2014-01-18 18:56:00 | . | . | . | . | . | . | . 2014-01-18 18:57:00 | 4891.26000 | 4893.00000 | 4888.05000 | 4893.00000 | 17.2420 | 84315.8500 | 4890.14001 2014-01-18 18:58:00 | . | . | . | . | . | . | . 2014-01-18 18:59:00 | 4889.02000 | 4892.99000 | 4888.77000 | 4892.99000 | 28.3500 | 138615.7500 | 4889.44000 2014-01-18 19:00:00 | . | . | . | . | . | . | . 2014-01-18 19:01:00 | 4892.46000 | 4892.46000 | 4889.29000 | 4890.69000 | 6.9470 | 33974.8700 | 4890.58000 2014-01-18 19:02:00 | 4891.00000 | 4891.00000 | 4891.00000 | 4891.00000 | 0.3600 | 1760.7600 | 4891.00000 2014-01-18 19:03:00 | 4890.99000 | 4892.99000 | 4890.99000 | 4892.99000 | 0.9300 | 4549.0100 | 4891.41000 2014-01-18 19:04:00 | 4892.08000 | 4892.08000 | 4892.08000 | 4892.08000 | 0.7290 | 3566.3300 | 4892.08000 2014-01-18 19:05:00 | 4891.03000 | 4891.03000 | 4888.00000 | 4889.30000 | 3.7290 | 18231.3600 | 4889.08000 2014-01-18 19:06:00 | . | . | . | . | . | . | . 2014-01-18 19:07:00 | 4889.30000 | 4891.32000 | 4886.00000 | 4889.42000 | 10.0270 | 49021.5800 | 4888.95999 2014-01-18 19:08:00 | 4888.87000 | 4889.65000 | 4888.87000 | 4889.65000 | 0.0900 | 440.0500 | 4889.39000 2014-01-18 19:09:00 | 4891.70000 | 4891.70000 | 4890.67000 | 4890.67000 | 10.5400 | 51547.6900 | 4890.67000 2014-01-18 19:10:00 | 4891.85000 | 4891.85000 | 4891.65000 | 4891.65000 | 1.1890 | 5816.3200 | 4891.77000 2014-01-18 19:11:00 | 4891.17000 | 4892.99000 | 4891.17000 | 4892.99000 | 1.7000 | 8316.0500 | 4891.79000 2014-01-18 19:12:00 | . | . | . | . | . | . | . 2014-01-18 19:13:00 | 4886.81000 | 4891.39000 | 4885.93000 | 4890.80000 | 9.2140 | 45047.2500 | 4889.00001 2014-01-18 19:14:00 | 4889.60000 | 4889.60000 | 4886.08000 | 4886.08000 | 6.8690 | 33564.7000 | 4886.40000 2014-01-18 19:15:00 | 4890.14000 | 4890.14000 | 4890.14000 | 4890.14000 | 9.2400 | 45184.8900 | 4890.14000 2014-01-18 19:16:00 | . | . | . | . | . | . | . 2014-01-18 19:17:00 | 4889.63000 | 4892.98000 | 4889.63000 | 4892.98000 | 8.7410 | 42747.2900 | 4890.43000 2014-01-18 19:18:00 | 4892.97000 | 4893.00000 | 4892.97000 | 4893.00000 | 0.8900 | 4354.7500 | 4892.98000 2014-01-18 19:19:00 | 4893.00000 | 4893.00000 | 4892.60000 | 4892.60000 | 1.6700 | 8170.9300 | 4892.77000 2014-01-18 19:20:00 | 4892.60000 | 4893.00000 | 4892.60000 | 4893.00000 | 1.3290 | 6502.7800 | 4892.98000 2014-01-18 19:21:00 | 4893.00000 | 4893.00000 | 4893.00000 | 4893.00000 | 0.2200 | 1076.4600 | 4893.00000 2014-01-18 19:22:00 | 4892.99000 | 4892.99000 | 4887.22000 | 4890.47000 | 12.0360 | 58853.1900 | 4889.75999 2014-01-18 19:23:00 | 4885.85000 | 4891.18000 | 4885.85000 | 4891.18000 | 8.9300 | 43677.0100 | 4891.04000 2014-01-18 19:24:00 | . | . | . | . | . | . | . 2014-01-18 19:25:00 | 4887.29000 | 4892.37000 | 4886.25000 | 4889.85000 | 5.0860 | 24864.3200 | 4888.78000 2014-01-18 19:26:00 | 4889.86000 | 4892.98000 | 4889.86000 | 4890.22000 | 4.9200 | 24072.3900 | 4892.76000 2014-01-18 19:27:00 | 4890.22000 | 4890.22000 | 4890.22000 | 4890.22000 | 0.0800 | 391.2200 | 4890.22000 2014-01-18 19:28:00 | 4890.22000 | 4893.00000 | 4886.33000 | 4893.00000 | 6.5990 | 32259.3100 | 4888.52000 2014-01-18 19:29:00 | 4892.41000 | 4892.41000 | 4886.16000 | 4886.16000 | 23.6500 | 115618.9300 | 4888.75000 2014-01-18 19:30:00 | 4890.23000 | 4890.23000 | 4890.23000 | 4890.23000 | 1.7100 | 8362.2900 | 4890.23000 2014-01-18 19:31:00 | . | . | . | . | . | . | . 2014-01-18 19:32:00 | 4890.24000 | 4893.00000 | 4890.23000 | 4890.23000 | 1.7030 | 8330.4900 | 4891.66000 2014-01-18 19:33:00 | 4885.97000 | 4891.67000 | 4885.97000 | 4889.58000 | 1.6270 | 7950.4500 | 4886.57000 2014-01-18 19:34:00 | 4891.49000 | 4891.49001 | 4890.65000 | 4890.65000 | 9.0330 | 44184.7900 | 4891.49001 2014-01-18 19:35:00 | 4891.65000 | 4891.65000 | 4891.65000 | 4891.65000 | 0.1200 | 587.0000 | 4891.65000 2014-01-18 19:36:00 | 4892.85000 | 4892.90000 | 4886.59000 | 4892.90000 | 21.0180 | 102724.5600 | 4887.45999 2014-01-18 19:37:00 | 4892.30000 | 4892.30000 | 4891.70000 | 4891.70000 | 0.7690 | 3762.1500 | 4892.27000 2014-01-18 19:38:00 | 4892.00000 | 4892.21000 | 4888.57000 | 4888.57000 | 6.6540 | 32552.6500 | 4892.19001 2014-01-18 19:39:00 | 4891.40000 | 4891.40000 | 4891.40000 | 4891.40000 | 0.1200 | 586.9700 | 4891.40000 2014-01-18 19:40:00 | 4892.00000 | 4892.97000 | 4889.58000 | 4892.47000 | 7.0250 | 34351.5600 | 4889.89999 2014-01-18 19:41:00 | 4891.24000 | 4891.24000 | 4891.24000 | 4891.24000 | 0.7290 | 3565.7100 | 4891.24000 2014-01-18 19:42:00 | 4889.47000 | 4889.47000 | 4889.47000 | 4889.47000 | 0.7290 | 3564.4200 | 4889.47000 2014-01-18 19:43:00 | 4892.47000 | 4892.64000 | 4892.47000 | 4892.64000 | 2.8400 | 13894.7000 | 4892.50000 2014-01-18 19:44:00 | 4892.64000 | 4892.64000 | 4890.06000 | 4890.06000 | 0.3750 | 1834.1500 | 4891.06000 2014-01-18 19:45:00 | 4889.47000 | 4889.47000 | 4889.25000 | 4889.25000 | 0.1130 | 552.4900 | 4889.33000 2014-01-18 19:46:00 | 4890.39000 | 4893.40000 | 4890.39000 | 4893.40000 | 6.6800 | 32674.9700 | 4891.46000 2014-01-18 19:47:00 | 4893.39000 | 4893.39000 | 4893.39000 | 4893.39000 | 0.9800 | 4795.5200 | 4893.39000 2014-01-18 19:48:00 | 4891.55000 | 4891.55000 | 4891.35000 | 4891.35000 | 0.2930 | 1433.1700 | 4891.36000 2014-01-18 19:49:00 | 4891.14000 | 4891.14000 | 4891.14000 | 4891.14000 | 0.0100 | 48.9100 | 4891.14000 2014-01-18 19:50:00 | 4891.35000 | 4894.77000 | 4891.35000 | 4894.77000 | 0.8740 | 4277.8300 | 4894.55000 2014-01-18 19:51:00 | 4892.53000 | 4893.98000 | 4890.24000 | 4893.98000 | 1.9700 | 9636.3100 | 4891.53000 2014-01-18 19:52:00 | . | . | . | . | . | . | . 2014-01-18 19:53:00 | 4891.74000 | 4894.40000 | 4891.06000 | 4891.06000 | 4.2470 | 20777.5700 | 4892.29000 2014-01-18 19:54:00 | 4891.81000 | 4893.89000 | 4890.54000 | 4893.89000 | 9.7350 | 47634.2700 | 4893.08999 2014-01-18 19:55:00 | 4891.05000 | 4891.05000 | 4891.05000 | 4891.05000 | 1.0490 | 5130.7100 | 4891.05000 2014-01-18 19:56:00 | 4894.42000 | 4896.03000 | 4891.83000 | 4896.03000 | 23.9210 | 117046.5800 | 4893.05000 2014-01-18 19:57:00 | 4897.81000 | 4898.00000 | 4896.91000 | 4898.00000 | 0.9480 | 4642.5100 | 4897.16000 2014-01-18 19:58:00 | 4896.42000 | 4897.40000 | 4895.46000 | 4895.46000 | 0.1500 | 734.4400 | 4896.26000 2014-01-18 19:59:00 | 4894.26000 | 4896.66000 | 4894.26000 | 4896.66000 | 0.7180 | 3514.1000 | 4894.29000 2014-01-18 20:00:00 | 4897.62000 | 4897.62000 | 4895.35000 | 4895.44000 | 10.4510 | 51164.8800 | 4895.69000 2014-01-18 20:01:00 | 4898.00000 | 4898.00000 | 4895.16000 | 4896.83000 | 3.8050 | 18630.6700 | 4896.37000 2014-01-18 20:02:00 | 4897.72000 | 4897.72000 | 4895.18000 | 4896.88000 | 9.8060 | 48013.8700 | 4896.37999 2014-01-18 20:03:00 | . | . | . | . | . | . | . 2014-01-18 20:04:00 | 4896.61000 | 4896.61000 | 4896.61000 | 4896.61000 | 0.0200 | 97.9300 | 4896.61000 2014-01-18 20:05:00 | 4896.20000 | 4897.44000 | 4894.77000 | 4896.80000 | 10.8970 | 53360.9300 | 4896.84999 2014-01-18 20:06:00 | 4895.00000 | 4895.00000 | 4895.00000 | 4895.00000 | 1.0000 | 4895.0000 | 4895.00000 2014-01-18 20:07:00 | 4898.00000 | 4898.00000 | 4898.00000 | 4898.00000 | 0.0900 | 440.8200 | 4898.00000 2014-01-18 20:08:00 | 4898.00000 | 4899.97000 | 4898.00000 | 4899.97000 | 6.4480 | 31592.8200 | 4899.63000 2014-01-18 20:09:00 | 4899.99000 | 4899.99000 | 4897.06000 | 4897.06000 | 1.7270 | 8460.1500 | 4898.76000 2014-01-18 20:10:00 | 4898.20000 | 4899.99000 | 4895.20000 | 4896.00000 | 7.3740 | 36116.6900 | 4897.84001 2014-01-18 20:11:00 | . | . | . | . | . | . | . 2014-01-18 20:12:00 | 4899.54000 | 4899.54000 | 4896.08000 | 4896.08000 | 35.1120 | 171949.6200 | 4897.18001 2014-01-18 20:13:00 | . | . | . | . | . | . | . 2014-01-18 20:14:00 | 4898.04000 | 4899.97000 | 4896.08000 | 4899.97000 | 3.2050 | 15694.4600 | 4896.87000 2014-01-18 20:15:00 | 4898.54000 | 4899.46000 | 4896.27000 | 4897.60000 | 15.9740 | 78243.0400 | 4898.15001 2014-01-18 20:16:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 0.4800 | 2352.0000 | 4900.00000 2014-01-18 20:17:00 | 4897.14000 | 4900.00000 | 4896.08000 | 4896.98000 | 1.3390 | 6557.1700 | 4897.06000 2014-01-18 20:18:00 | 4900.00000 | 4900.00000 | 4897.04000 | 4897.04000 | 0.6120 | 2997.0200 | 4897.10000 2014-01-18 20:19:00 | 4899.67000 | 4899.67000 | 4899.49000 | 4899.67000 | 0.7090 | 3473.7600 | 4899.52000 2014-01-18 20:20:00 | 4899.23000 | 4899.23000 | 4899.23000 | 4899.23000 | 0.7270 | 3561.7400 | 4899.23000 2014-01-18 20:21:00 | 4899.23000 | 4899.23000 | 4899.01000 | 4899.01000 | 2.8000 | 13717.2700 | 4899.02000 2014-01-18 20:22:00 | 4899.01000 | 4899.97000 | 4899.01000 | 4899.97000 | 0.2090 | 1023.9000 | 4899.06000 2014-01-18 20:23:00 | 4899.97000 | 4899.97000 | 4899.97000 | 4899.97000 | 0.0700 | 343.0000 | 4899.97000 2014-01-18 20:24:00 | 4899.97000 | 4900.00000 | 4899.04000 | 4899.37000 | 6.9370 | 33990.8100 | 4899.93000 2014-01-18 20:25:00 | 4899.70000 | 4899.70000 | 4899.01000 | 4899.01000 | 6.9100 | 33852.5700 | 4899.07000 2014-01-18 20:26:00 | 4899.61000 | 4899.61000 | 4899.61000 | 4899.61000 | 0.6100 | 2988.7600 | 4899.61000 2014-01-18 20:27:00 | . | . | . | . | . | . | . 2014-01-18 20:28:00 | . | . | . | . | . | . | . 2014-01-18 20:29:00 | 4899.61000 | 4900.00000 | 4899.61000 | 4900.00000 | 9.7600 | 47823.9900 | 4900.00000 2014-01-18 20:30:00 | 4899.69000 | 4899.69000 | 4899.69000 | 4899.69000 | 0.6100 | 2988.8100 | 4899.69000 2014-01-18 20:31:00 | 4899.59000 | 4900.00000 | 4899.59000 | 4900.00000 | 1.2200 | 5977.7500 | 4899.80000 2014-01-18 20:32:00 | . | . | . | . | . | . | . 2014-01-18 20:33:00 | . | . | . | . | . | . | . 2014-01-18 20:34:00 | . | . | . | . | . | . | . 2014-01-18 20:35:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 0.0700 | 343.0000 | 4900.00000 2014-01-18 20:36:00 | 4899.01000 | 4899.01000 | 4899.01000 | 4899.01000 | 0.3910 | 1915.5100 | 4899.01000 2014-01-18 20:37:00 | 4898.40000 | 4898.40000 | 4898.40000 | 4898.40000 | 0.0600 | 293.9000 | 4898.40000 2014-01-18 20:38:00 | 4899.72000 | 4899.72000 | 4899.72000 | 4899.72000 | 0.0100 | 49.0000 | 4899.72000 2014-01-18 20:39:00 | 4899.99000 | 4899.99000 | 4898.19000 | 4898.19000 | 1.7270 | 8460.9700 | 4899.23000 2014-01-18 20:40:00 | 4897.60000 | 4897.60000 | 4897.60000 | 4897.60000 | 0.7270 | 3560.5600 | 4897.60000 2014-01-18 20:41:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 1.0200 | 4998.0000 | 4900.00000 2014-01-18 20:42:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 10.1120 | 49548.8000 | 4900.00000 2014-01-18 20:43:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 0.9500 | 4655.0000 | 4900.00000 2014-01-18 20:44:00 | . | . | . | . | . | . | . 2014-01-18 20:45:00 | . | . | . | . | . | . | . 2014-01-18 20:46:00 | . | . | . | . | . | . | . 2014-01-18 20:47:00 | . | . | . | . | . | . | . 2014-01-18 20:48:00 | . | . | . | . | . | . | . 2014-01-18 20:49:00 | . | . | . | . | . | . | . 2014-01-18 20:50:00 | 4897.59000 | 4897.59000 | 4896.03000 | 4896.03000 | 0.0700 | 342.7500 | 4896.44000 2014-01-18 20:51:00 | 4897.03000 | 4899.53000 | 4897.03000 | 4899.53000 | 1.7920 | 8777.9800 | 4898.43000 2014-01-18 20:52:00 | 4896.55000 | 4898.55000 | 4896.55000 | 4898.55000 | 0.1400 | 685.6600 | 4897.55000 2014-01-18 20:53:00 | 4899.60000 | 4899.65000 | 4896.55000 | 4896.55000 | 0.3700 | 1812.7500 | 4899.31000 2014-01-18 20:54:00 | . | . | . | . | . | . | . 2014-01-18 20:55:00 | . | . | . | . | . | . | . 2014-01-18 20:56:00 | . | . | . | . | . | . | . 2014-01-18 20:57:00 | 4898.55000 | 4900.00000 | 4896.94000 | 4898.29000 | 5.0930 | 24949.9600 | 4898.87000 2014-01-18 20:58:00 | . | . | . | . | . | . | . 2014-01-18 20:59:00 | 4896.87000 | 4899.59000 | 4896.68000 | 4897.46000 | 23.8960 | 117038.2700 | 4897.81998 2014-01-18 21:00:00 | . | . | . | . | . | . | . 2014-01-18 21:01:00 | . | . | . | . | . | . | . 2014-01-18 21:02:00 | 4896.84000 | 4898.39000 | 4896.84000 | 4898.39000 | 0.5970 | 2923.8400 | 4897.56000 2014-01-18 21:03:00 | 4898.96000 | 4899.77000 | 4897.80000 | 4899.76000 | 10.7660 | 52744.2100 | 4899.14999 2014-01-18 21:04:00 | 4899.79000 | 4899.79000 | 4898.19000 | 4898.19000 | 0.7370 | 3611.1300 | 4899.77000 2014-01-18 21:05:00 | 4896.59000 | 4896.59000 | 4896.59000 | 4896.59000 | 0.6800 | 3329.6800 | 4896.59000 2014-01-18 21:06:00 | 4896.56000 | 4896.56000 | 4896.45000 | 4896.45000 | 1.9300 | 9450.3600 | 4896.56000 2014-01-18 21:07:00 | 4895.71000 | 4899.94000 | 4894.88000 | 4899.18000 | 8.3880 | 41076.2200 | 4897.02000 2014-01-18 21:08:00 | 4899.95000 | 4899.99000 | 4899.95000 | 4899.99000 | 0.0500 | 245.0000 | 4899.97000 2014-01-18 21:09:00 | 4897.06000 | 4899.25000 | 4895.00000 | 4895.06000 | 18.2310 | 89278.2700 | 4897.06000 2014-01-18 21:10:00 | 4896.24000 | 4899.26000 | 4895.48000 | 4899.26000 | 0.3990 | 1953.7600 | 4896.64000 2014-01-18 21:11:00 | 4897.39000 | 4899.92000 | 4894.98000 | 4895.37000 | 16.6080 | 81329.8300 | 4897.02999 2014-01-18 21:12:00 | 4895.07000 | 4899.68000 | 4894.92000 | 4896.29000 | 16.0150 | 78418.9200 | 4896.58998 2014-01-18 21:13:00 | 4897.43000 | 4898.13000 | 4895.80000 | 4898.13000 | 9.9750 | 48858.1200 | 4898.05999 2014-01-18 21:14:00 | 4898.10000 | 4920.00000 | 4896.36000 | 4903.70000 | 52.5160 | 258027.2000 | 4913.30996 2014-01-18 21:15:00 | 4903.70000 | 4920.10000 | 4903.70000 | 4920.00000 | 23.5740 | 115881.6200 | 4915.65002 2014-01-18 21:16:00 | 4909.38000 | 4916.77000 | 4909.38000 | 4914.48000 | 5.0760 | 24926.6300 | 4910.68000 2014-01-18 21:17:00 | 4911.46000 | 4911.46000 | 4904.35000 | 4904.35000 | 9.1370 | 44811.2600 | 4904.36999 2014-01-18 21:18:00 | 4910.18000 | 4918.05000 | 4909.81000 | 4918.05000 | 0.6910 | 3393.1300 | 4910.46000 2014-01-18 21:19:00 | 4907.86000 | 4919.89000 | 4907.86000 | 4919.89000 | 9.6390 | 47316.9600 | 4908.91000 2014-01-18 21:20:00 | 4910.00000 | 4920.41000 | 4910.00000 | 4915.04000 | 6.0300 | 29637.9400 | 4915.08000 2014-01-18 21:21:00 | 4907.55000 | 4921.68000 | 4907.18000 | 4915.27000 | 14.7550 | 72535.3400 | 4915.97999 2014-01-18 21:22:00 | 4914.06000 | 4914.06000 | 4914.06000 | 4914.06000 | 8.0000 | 39312.4800 | 4914.06000 2014-01-18 21:23:00 | 4914.97000 | 4920.16000 | 4914.97000 | 4918.02000 | 5.9450 | 29223.7100 | 4915.67999 2014-01-18 21:24:00 | 4915.04000 | 4916.73000 | 4900.95000 | 4912.28000 | 17.5120 | 85979.6400 | 4909.76001 2014-01-18 21:25:00 | 4910.05000 | 4913.59000 | 4910.00000 | 4913.59000 | 4.1870 | 20561.7900 | 4910.86000 2014-01-18 21:26:00 | 4914.66000 | 4914.66000 | 4911.13000 | 4911.13000 | 0.2990 | 1469.1800 | 4913.64000 2014-01-18 21:27:00 | 4914.81000 | 4914.81000 | 4914.81000 | 4914.81000 | 8.7100 | 42808.0000 | 4914.81000 2014-01-18 21:28:00 | 4911.03000 | 4913.61000 | 4910.40000 | 4913.01000 | 12.3770 | 60791.1700 | 4911.61999 2014-01-18 21:29:00 | 4912.00000 | 4912.00000 | 4908.00000 | 4908.00000 | 2.7670 | 13591.2600 | 4911.91000 2014-01-18 21:30:00 | 4902.00000 | 4912.97000 | 4902.00000 | 4912.97000 | 4.8680 | 23888.2400 | 4907.20000 2014-01-18 21:31:00 | 4913.21000 | 4914.94000 | 4902.00000 | 4903.23000 | 14.0620 | 69111.0500 | 4914.74001 2014-01-18 21:32:00 | 4909.58000 | 4909.58000 | 4909.58000 | 4909.58000 | 6.7580 | 33178.9400 | 4909.58000 2014-01-18 21:33:00 | 4906.24000 | 4909.57000 | 4902.45000 | 4905.74000 | 6.8170 | 33441.8300 | 4905.65000 2014-01-18 21:34:00 | . | . | . | . | . | . | . 2014-01-18 21:35:00 | 4908.00000 | 4908.23000 | 4908.00000 | 4908.23000 | 3.2970 | 16181.8200 | 4908.04000 2014-01-18 21:36:00 | 4906.01000 | 4910.00000 | 4902.07000 | 4907.23000 | 8.9940 | 44121.8800 | 4905.70001 2014-01-18 21:37:00 | 4907.57000 | 4909.64000 | 4906.27000 | 4907.58000 | 12.0750 | 59262.0000 | 4907.82999 2014-01-18 21:38:00 | 4907.03000 | 4907.03000 | 4904.89000 | 4904.89000 | 11.5970 | 56888.9800 | 4905.48999 2014-01-18 21:39:00 | 4905.04000 | 4905.04000 | 4905.04000 | 4905.04000 | 0.0200 | 98.1000 | 4905.04000 2014-01-18 21:40:00 | 4906.84000 | 4908.00000 | 4906.84000 | 4908.00000 | 1.3370 | 6561.2900 | 4907.47000 2014-01-18 21:41:00 | 4908.00000 | 4908.00000 | 4908.00000 | 4908.00000 | 0.0800 | 392.6400 | 4908.00000 2014-01-18 21:42:00 | . | . | . | . | . | . | . 2014-01-18 21:43:00 | 4907.00000 | 4907.92000 | 4902.67000 | 4905.03000 | 7.0580 | 34613.7200 | 4904.18000 2014-01-18 21:44:00 | 4905.07000 | 4905.07000 | 4905.07000 | 4905.07000 | 0.3500 | 1716.7700 | 4905.07000 2014-01-18 21:45:00 | 4906.55000 | 4906.55000 | 4902.13000 | 4905.00000 | 5.5330 | 27137.3400 | 4904.63000 2014-01-18 21:46:00 | 4905.00000 | 4908.49000 | 4903.49000 | 4908.49000 | 12.1900 | 59805.7800 | 4906.13000 2014-01-18 21:47:00 | 4907.15000 | 4907.15000 | 4907.15000 | 4907.15000 | 5.1000 | 25026.4700 | 4907.15000 2014-01-18 21:48:00 | 4906.20000 | 4908.56000 | 4905.00000 | 4905.07000 | 6.8980 | 33841.4900 | 4905.99000 2014-01-18 21:49:00 | 4908.53000 | 4909.81000 | 4907.36000 | 4909.81000 | 11.5070 | 56496.1300 | 4909.71999 2014-01-18 21:50:00 | 4910.00000 | 4910.03000 | 4910.00000 | 4910.00000 | 4.7700 | 23420.7200 | 4910.00000 2014-01-18 21:51:00 | 4912.45000 | 4912.45000 | 4906.69000 | 4911.55000 | 7.2570 | 35645.2400 | 4911.84000 2014-01-18 21:52:00 | 4907.30000 | 4910.96000 | 4907.30000 | 4909.50000 | 0.3990 | 1958.5300 | 4908.60000 2014-01-18 21:53:00 | 4906.40000 | 4906.40000 | 4906.40000 | 4906.40000 | 0.7270 | 3566.9500 | 4906.40000 2014-01-18 21:54:00 | 4908.39000 | 4909.37000 | 4906.05000 | 4906.05000 | 22.6430 | 111136.0200 | 4908.18001 2014-01-18 21:55:00 | 4908.14000 | 4908.14000 | 4908.14000 | 4908.14000 | 0.0390 | 191.4200 | 4908.14000 2014-01-18 21:56:00 | 4909.60000 | 4909.60000 | 4906.34000 | 4906.34000 | 29.3840 | 144222.1400 | 4908.19002 2014-01-18 21:57:00 | . | . | . | . | . | . | . 2014-01-18 21:58:00 | 4908.12000 | 4908.68000 | 4906.18000 | 4908.22000 | 3.7260 | 18285.0900 | 4907.43000 2014-01-18 21:59:00 | 4908.28000 | 4909.37000 | 4906.67000 | 4908.24000 | 16.9700 | 83293.2300 | 4908.26000 2014-01-18 22:00:00 | 4908.60000 | 4909.00000 | 4908.60000 | 4909.00000 | 1.0570 | 5188.5200 | 4908.72000 2014-01-18 22:01:00 | 4907.30000 | 4919.81000 | 4906.80000 | 4919.01000 | 17.7960 | 87449.2400 | 4913.97999 2014-01-18 22:02:00 | 4916.71000 | 4920.00000 | 4916.69000 | 4918.60000 | 12.1410 | 59722.4000 | 4919.07000 2014-01-18 22:03:00 | 4918.07000 | 4919.43000 | 4915.09000 | 4915.09000 | 12.5860 | 61896.7100 | 4917.89999 2014-01-18 22:04:00 | 4913.40000 | 4918.42000 | 4909.45000 | 4918.42000 | 16.3220 | 80261.2700 | 4917.37001 2014-01-18 22:05:00 | . | . | . | . | . | . | . 2014-01-18 22:06:00 | 4919.99000 | 4927.00000 | 4907.68000 | 4923.60000 | 12.3570 | 60808.3400 | 4920.95999 2014-01-18 22:07:00 | 4919.54000 | 4919.54000 | 4910.28000 | 4910.94000 | 18.7460 | 92164.1600 | 4916.46998 2014-01-18 22:08:00 | 4916.02000 | 4926.35000 | 4916.02000 | 4917.92000 | 6.8300 | 33621.3100 | 4922.59000 2014-01-18 22:09:00 | 4920.72000 | 4921.34000 | 4915.33000 | 4920.98000 | 0.4810 | 2366.7800 | 4920.55000 2014-01-18 22:10:00 | 4918.12000 | 4918.12000 | 4918.12000 | 4918.12000 | 9.9800 | 49082.8400 | 4918.12000 2014-01-18 22:11:00 | 4915.52000 | 4921.75000 | 4914.62000 | 4918.48000 | 10.3560 | 50937.0200 | 4918.59999 2014-01-18 22:12:00 | 4917.85000 | 4918.22000 | 4911.00000 | 4911.00000 | 6.0860 | 29923.0900 | 4916.71000 2014-01-18 22:13:00 | 4910.53000 | 4920.88000 | 4910.53000 | 4913.26000 | 12.0280 | 59123.1500 | 4915.46000 2014-01-18 22:14:00 | 4912.78000 | 4912.78000 | 4912.78000 | 4912.78000 | 4.9210 | 24175.7900 | 4912.78000 2014-01-18 22:15:00 | 4911.91000 | 4918.95000 | 4901.00000 | 4902.84000 | 20.3830 | 100012.7300 | 4906.67001 2014-01-18 22:16:00 | 4919.25000 | 4919.25000 | 4904.12000 | 4914.50000 | 5.9460 | 29195.9400 | 4910.18000 2014-01-18 22:17:00 | 4906.26000 | 4911.92000 | 4904.29000 | 4910.79000 | 5.3120 | 26076.7300 | 4909.02000 2014-01-18 22:18:00 | 4901.12000 | 4909.77000 | 4901.12000 | 4908.00000 | 21.7470 | 106692.5500 | 4906.07999 2014-01-18 22:19:00 | 4907.10000 | 4907.10000 | 4901.00000 | 4903.19000 | 10.9710 | 53798.1400 | 4903.67000 2014-01-18 22:20:00 | 4903.16000 | 4903.90000 | 4903.16000 | 4903.90000 | 0.0400 | 196.1500 | 4903.72000 2014-01-18 22:21:00 | . | . | . | . | . | . | . 2014-01-18 22:22:00 | . | . | . | . | . | . | . 2014-01-18 22:23:00 | . | . | . | . | . | . | . 2014-01-18 22:24:00 | . | . | . | . | . | . | . 2014-01-18 22:25:00 | 4903.85000 | 4903.86000 | 4901.49000 | 4901.49000 | 0.1600 | 784.5900 | 4903.71000 2014-01-18 22:26:00 | 4901.49000 | 4901.49000 | 4901.00000 | 4901.00000 | 0.4500 | 2205.6500 | 4901.45000 2014-01-18 22:27:00 | 4903.86000 | 4903.89000 | 4901.00000 | 4901.00000 | 5.6430 | 27671.1700 | 4903.63000 2014-01-18 22:28:00 | 4900.90000 | 4901.00000 | 4900.90000 | 4901.00000 | 0.1300 | 637.1300 | 4900.99000 2014-01-18 22:29:00 | 4901.00000 | 4901.00000 | 4901.00000 | 4901.00000 | 0.0500 | 245.0500 | 4901.00000 2014-01-18 22:30:00 | 4901.00000 | 4904.43000 | 4901.00000 | 4904.43000 | 1.7690 | 8670.3600 | 4901.28000 2014-01-18 22:31:00 | . | . | . | . | . | . | . 2014-01-18 22:32:00 | 4903.55000 | 4904.33000 | 4901.28000 | 4902.60000 | 8.0720 | 39573.9400 | 4902.62000 2014-01-18 22:33:00 | 4903.85000 | 4903.85000 | 4900.40000 | 4900.40000 | 15.6270 | 76611.9200 | 4902.53999 2014-01-18 22:34:00 | 4901.73000 | 4904.49000 | 4901.73000 | 4904.49000 | 1.4400 | 7062.0200 | 4904.18000 2014-01-18 22:35:00 | 4904.49000 | 4904.49000 | 4903.16000 | 4903.16000 | 18.8820 | 92582.7700 | 4903.23001 2014-01-18 22:36:00 | 4904.49000 | 4905.49000 | 4901.00000 | 4901.00000 | 23.8200 | 116748.1200 | 4901.26000 2014-01-18 22:37:00 | 4903.13000 | 4903.13000 | 4903.13000 | 4903.13000 | 0.0800 | 392.2500 | 4903.13000 2014-01-18 22:38:00 | 4903.13000 | 4903.14000 | 4895.00000 | 4903.14000 | 1.0960 | 5370.0800 | 4899.71000 2014-01-18 22:39:00 | 4902.32000 | 4905.57000 | 4901.16000 | 4904.00000 | 9.4230 | 46189.9500 | 4901.83001 2014-01-18 22:40:00 | 4904.00000 | 4905.57000 | 4903.76000 | 4905.57000 | 0.0700 | 343.3600 | 4905.09000 2014-01-18 22:41:00 | 4903.93000 | 4905.57000 | 4903.93000 | 4905.57000 | 2.4760 | 12143.6400 | 4904.54000 2014-01-18 22:42:00 | 4905.57000 | 4906.00000 | 4905.37000 | 4906.00000 | 4.6220 | 22673.6200 | 4905.59000 2014-01-18 22:43:00 | . | . | . | . | . | . | . 2014-01-18 22:44:00 | . | . | . | . | . | . | . 2014-01-18 22:45:00 | 4905.20000 | 4905.20000 | 4901.91000 | 4904.49000 | 1.6470 | 8077.4200 | 4904.33000 2014-01-18 22:46:00 | 4902.67000 | 4905.96000 | 4901.30000 | 4902.12000 | 17.4420 | 85516.1700 | 4902.89001 2014-01-18 22:47:00 | 4902.86000 | 4905.99000 | 4901.33000 | 4905.99000 | 7.4660 | 36614.5600 | 4904.16999 2014-01-18 22:48:00 | 4905.00000 | 4905.63000 | 4901.99000 | 4901.99000 | 3.8300 | 18783.0900 | 4904.20000 2014-01-18 22:49:00 | 4901.69000 | 4905.99000 | 4901.39000 | 4905.99000 | 8.4130 | 41239.8100 | 4901.91001 2014-01-18 22:50:00 | 4905.99000 | 4905.99000 | 4902.54000 | 4902.75000 | 24.0020 | 117677.9800 | 4902.84001 2014-01-18 22:51:00 | 4901.20000 | 4903.28000 | 4899.85000 | 4902.46000 | 4.2590 | 20871.9600 | 4900.67000 2014-01-18 22:52:00 | 4897.36000 | 4902.42000 | 4897.23000 | 4898.98000 | 10.9990 | 53883.4700 | 4898.94000 2014-01-18 22:53:00 | 4899.74000 | 4903.82000 | 4897.24000 | 4902.00000 | 13.0540 | 63968.9900 | 4900.34001 2014-01-18 22:54:00 | 4905.63000 | 4905.99000 | 4903.60000 | 4904.55000 | 2.1420 | 10506.1300 | 4904.82000 2014-01-18 22:55:00 | . | . | . | . | . | . | . 2014-01-18 22:56:00 | 4904.00000 | 4904.00000 | 4903.40000 | 4904.00000 | 1.6930 | 8302.0400 | 4903.74000 2014-01-18 22:57:00 | 4904.00000 | 4905.99000 | 4904.00000 | 4905.99000 | 2.8050 | 13756.1200 | 4904.14000 2014-01-18 22:58:00 | 4902.90000 | 4902.90000 | 4899.60000 | 4899.85000 | 2.4540 | 12026.9300 | 4900.95000 2014-01-18 22:59:00 | 4904.68000 | 4904.68000 | 4904.68000 | 4904.68000 | 1.2100 | 5934.6600 | 4904.68000 2014-01-18 23:00:00 | 4903.32000 | 4903.32000 | 4899.59000 | 4899.88000 | 5.2160 | 25563.9800 | 4901.07000 2014-01-18 23:01:00 | 4899.96000 | 4903.65000 | 4895.00000 | 4895.00000 | 12.1080 | 59332.1300 | 4900.24000 2014-01-18 23:02:00 | 4894.84000 | 4898.58000 | 4893.92000 | 4895.62000 | 2.9010 | 14204.7800 | 4896.51000 2014-01-18 23:03:00 | 4896.15000 | 4900.12000 | 4894.87000 | 4899.69000 | 5.7970 | 28399.2100 | 4898.95000 2014-01-18 23:04:00 | 4898.54000 | 4902.77000 | 4898.38000 | 4902.75000 | 2.4650 | 12079.9600 | 4900.59000 2014-01-18 23:05:00 | 4903.11000 | 4904.65000 | 4899.31000 | 4899.31000 | 17.4350 | 85478.0500 | 4902.67002 2014-01-18 23:06:00 | 4899.15000 | 4899.30000 | 4896.20000 | 4899.15000 | 18.7070 | 91626.1100 | 4897.95999 2014-01-18 23:07:00 | 4899.97000 | 4899.97000 | 4896.59000 | 4899.01000 | 3.1400 | 15382.7300 | 4898.96000 2014-01-18 23:08:00 | 4896.83000 | 4900.00000 | 4896.05000 | 4898.09000 | 18.6570 | 91387.8000 | 4898.30999 2014-01-18 23:09:00 | 4899.66000 | 4899.81000 | 4896.06000 | 4899.60000 | 19.4600 | 95333.8700 | 4898.97000 2014-01-18 23:10:00 | 4898.31000 | 4898.55000 | 4898.31000 | 4898.55000 | 0.2530 | 1239.3300 | 4898.52000 2014-01-18 23:11:00 | 4900.00000 | 4904.68000 | 4896.27000 | 4904.68000 | 13.0210 | 63757.0000 | 4896.47000 2014-01-18 23:12:00 | 4901.26000 | 4904.67000 | 4898.33000 | 4898.33000 | 11.0300 | 54063.4300 | 4901.49000 2014-01-18 23:13:00 | 4902.03000 | 4904.67000 | 4902.03000 | 4904.65000 | 2.9200 | 14321.4400 | 4904.60000 2014-01-18 23:14:00 | 4902.51000 | 4904.66000 | 4896.92000 | 4904.66000 | 21.7100 | 106411.1700 | 4901.48000 2014-01-18 23:15:00 | 4904.66000 | 4904.66000 | 4897.63000 | 4897.63000 | 4.2040 | 20602.8700 | 4900.78000 2014-01-18 23:16:00 | 4904.65000 | 4904.65000 | 4896.82000 | 4897.64000 | 19.7500 | 96731.5200 | 4897.80000 2014-01-18 23:17:00 | 4904.65000 | 4904.65000 | 4902.55000 | 4902.55000 | 7.4500 | 36524.7500 | 4902.65000 2014-01-18 23:18:00 | 4900.00000 | 4904.63000 | 4898.75000 | 4900.03000 | 13.8240 | 67757.1200 | 4901.41001 2014-01-18 23:19:00 | 4903.26000 | 4903.26000 | 4900.00000 | 4900.00000 | 15.2200 | 74627.2300 | 4903.23000 2014-01-18 23:20:00 | 4899.86000 | 4904.00000 | 4896.63000 | 4901.00000 | 9.7050 | 47562.0800 | 4900.77999 2014-01-18 23:21:00 | 4896.53000 | 4903.14000 | 4896.53000 | 4903.14000 | 18.4320 | 90336.5400 | 4901.07001 2014-01-18 23:22:00 | 4899.11000 | 4901.88000 | 4896.67000 | 4896.67000 | 20.2940 | 99448.0600 | 4900.37002 2014-01-18 23:23:00 | 4896.06000 | 4896.06000 | 4892.16000 | 4892.16000 | 1.1980 | 5862.7800 | 4893.81000 2014-01-18 23:24:00 | 4895.27000 | 4900.99000 | 4891.00000 | 4892.38000 | 1.7500 | 8561.5500 | 4892.31000 2014-01-18 23:25:00 | 4892.38000 | 4892.38000 | 4892.38000 | 4892.38000 | 0.5000 | 2446.1900 | 4892.38000 2014-01-18 23:26:00 | 4892.82000 | 4894.18000 | 4890.96000 | 4893.66000 | 18.5920 | 90966.5500 | 4892.78001 2014-01-18 23:27:00 | 4894.21000 | 4894.81000 | 4890.00000 | 4890.00000 | 13.0990 | 64113.4900 | 4894.53000 2014-01-18 23:28:00 | 4894.65000 | 4895.99000 | 4890.59000 | 4895.99000 | 8.3340 | 40765.2400 | 4891.44001 2014-01-18 23:29:00 | . | . | . | . | . | . | . 2014-01-18 23:30:00 | 4891.01000 | 4895.32000 | 4891.00000 | 4891.65000 | 17.7970 | 87080.6100 | 4892.98999 2014-01-18 23:31:00 | . | . | . | . | . | . | . 2014-01-18 23:32:00 | . | . | . | . | . | . | . 2014-01-18 23:33:00 | 4895.63000 | 4895.63000 | 4889.46000 | 4889.46000 | 10.1770 | 49780.2700 | 4891.44999 2014-01-18 23:34:00 | 4889.27000 | 4890.00000 | 4889.27000 | 4890.00000 | 2.0450 | 9999.8000 | 4889.88000 2014-01-18 23:35:00 | . | . | . | . | . | . | . 2014-01-18 23:36:00 | 4889.99000 | 4889.99000 | 4889.25000 | 4889.25000 | 3.0260 | 14797.0900 | 4889.98000 2014-01-18 23:37:00 | 4888.00000 | 4888.00000 | 4880.00000 | 4886.33000 | 5.5000 | 26847.1100 | 4881.29000 2014-01-18 23:38:00 | 4886.33000 | 4888.00000 | 4886.33000 | 4888.00000 | 7.4020 | 36173.6200 | 4887.01000 2014-01-18 23:39:00 | 4884.09000 | 4884.09000 | 4884.09000 | 4884.09000 | 0.0600 | 293.0500 | 4884.09000 2014-01-18 23:40:00 | 4888.00000 | 4888.00000 | 4888.00000 | 4888.00000 | 0.6080 | 2971.9000 | 4888.00000 2014-01-18 23:41:00 | 4889.07000 | 4895.19000 | 4889.06000 | 4889.06000 | 12.2280 | 59816.8200 | 4891.79000 2014-01-18 23:42:00 | 4884.11000 | 4893.41000 | 4884.10000 | 4884.10000 | 1.1190 | 5468.1000 | 4886.60000 2014-01-18 23:43:00 | 4882.63000 | 4889.99000 | 4879.59000 | 4889.99000 | 20.2280 | 98832.3900 | 4885.91999 2014-01-18 23:44:00 | 4889.99000 | 4890.16000 | 4889.99000 | 4890.16000 | 17.6640 | 86378.4500 | 4890.08001 2014-01-18 23:45:00 | 4890.59000 | 4891.44000 | 4883.57000 | 4890.12000 | 14.4710 | 70738.4000 | 4888.29000 2014-01-18 23:46:00 | 4888.47000 | 4888.47000 | 4888.47000 | 4888.47000 | 0.1000 | 488.8500 | 4888.47000 2014-01-18 23:47:00 | 4884.95000 | 4896.95000 | 4880.96000 | 4896.95000 | 10.3980 | 50826.6000 | 4888.11000 2014-01-18 23:48:00 | 4896.95000 | 4901.00000 | 4888.00000 | 4901.00000 | 7.4200 | 36349.4800 | 4898.85000 2014-01-18 23:49:00 | 4891.83000 | 4899.64000 | 4889.30000 | 4889.30000 | 25.5420 | 124957.8800 | 4892.25001 2014-01-18 23:50:00 | . | . | . | . | . | . | . 2014-01-18 23:51:00 | 4890.99000 | 4891.00000 | 4890.99000 | 4891.00000 | 0.0800 | 391.2800 | 4891.00000 2014-01-18 23:52:00 | 4899.51000 | 4899.54000 | 4892.66000 | 4897.68000 | 16.4580 | 80562.8000 | 4895.04999 2014-01-18 23:53:00 | 4896.64000 | 4897.79000 | 4893.79000 | 4893.79000 | 7.4730 | 36587.7400 | 4895.99000 2014-01-18 23:54:00 | . | . | . | . | . | . | . 2014-01-18 23:55:00 | 4894.40000 | 4897.83000 | 4894.40000 | 4897.83000 | 0.9290 | 4547.4900 | 4895.04000 2014-01-18 23:56:00 | . | . | . | . | . | . | . 2014-01-18 23:57:00 | . | . | . | . | . | . | . 2014-01-18 23:58:00 | 4897.83000 | 4902.30000 | 4897.00000 | 4897.00000 | 8.7930 | 43084.5200 | 4899.87001 2014-01-18 23:59:00 | 4904.75000 | 4904.75000 | 4904.74999 | 4904.75000 | 6.7960 | 33332.6800 | 4904.74999 2014-01-19 00:00:00 | 4904.75000 | 4904.75000 | 4893.51000 | 4894.85000 | 28.0680 | 137498.6200 | 4898.76999 2014-01-19 00:01:00 | 4893.72000 | 4905.00000 | 4893.54000 | 4903.00000 | 15.6480 | 76649.4300 | 4898.34999 2014-01-19 00:02:00 | 4903.00000 | 4903.00000 | 4902.54000 | 4902.54000 | 6.9800 | 34220.5900 | 4902.66000 2014-01-19 00:03:00 | 4901.68000 | 4904.00000 | 4895.14000 | 4900.10000 | 27.5160 | 134794.6700 | 4898.76998 2014-01-19 00:04:00 | 4900.47000 | 4903.52000 | 4896.60000 | 4899.68000 | 21.8990 | 107297.6800 | 4899.66000 2014-01-19 00:05:00 | 4901.59000 | 4905.69000 | 4899.12000 | 4905.69000 | 49.0501 | 240466.4000 | 4902.47000 2014-01-19 00:06:00 | 4908.00000 | 4908.00000 | 4900.56000 | 4900.56000 | 10.8160 | 53045.4700 | 4904.34999 2014-01-19 00:07:00 | 4904.92000 | 4904.93000 | 4900.77000 | 4900.77000 | 30.7660 | 150849.4200 | 4903.11997 2014-01-19 00:08:00 | 4904.14000 | 4904.14000 | 4900.19000 | 4902.62000 | 23.0850 | 113170.1800 | 4902.32998 2014-01-19 00:09:00 | 4902.90000 | 4904.91000 | 4901.26000 | 4901.26000 | 10.5490 | 51727.4700 | 4903.54000 2014-01-19 00:10:00 | 4901.86000 | 4904.99000 | 4901.86000 | 4903.99000 | 41.4660 | 203309.9800 | 4903.04997 2014-01-19 00:11:00 | 4904.99000 | 4907.97000 | 4902.36000 | 4905.95000 | 26.8690 | 131762.7900 | 4903.89999 2014-01-19 00:12:00 | 4905.10000 | 4908.00000 | 4902.89000 | 4904.35000 | 15.2650 | 74880.9400 | 4905.39998 2014-01-19 00:13:00 | 4907.40000 | 4910.00000 | 4903.04000 | 4909.99000 | 41.7730 | 204964.0900 | 4906.62003 2014-01-19 00:14:00 | 4910.00000 | 4911.00000 | 4902.43000 | 4910.59000 | 43.2360 | 212235.9400 | 4908.77996 2014-01-19 00:15:00 | 4910.99000 | 4911.00000 | 4905.68000 | 4911.00000 | 8.5060 | 41759.2200 | 4909.37999 2014-01-19 00:16:00 | 4911.00000 | 4916.33000 | 4911.00000 | 4916.33000 | 2.4860 | 12214.0600 | 4913.14000 2014-01-19 00:17:00 | 4916.33000 | 4917.72000 | 4909.17000 | 4909.17000 | 6.0080 | 29517.7600 | 4913.08000 2014-01-19 00:18:00 | 4913.99000 | 4917.68000 | 4909.26000 | 4917.68000 | 31.6170 | 155318.0800 | 4912.48998 2014-01-19 00:19:00 | 4917.53000 | 4919.00000 | 4917.53000 | 4919.00000 | 6.5700 | 32309.3500 | 4917.71000 2014-01-19 00:20:00 | 4918.38000 | 4918.38000 | 4911.01000 | 4914.19000 | 37.5010 | 184263.4400 | 4913.56001 2014-01-19 00:21:00 | 4914.34000 | 4917.00000 | 4911.03000 | 4911.96000 | 30.8700 | 151691.0800 | 4913.87000 2014-01-19 00:22:00 | 4914.61000 | 4920.00000 | 4911.05000 | 4912.01000 | 51.2220 | 251765.4800 | 4915.18002 2014-01-19 00:23:00 | 4919.50000 | 4919.84000 | 4913.00000 | 4913.60000 | 17.9760 | 88388.5900 | 4917.02999 2014-01-19 00:24:00 | 4915.99000 | 4923.00000 | 4913.60000 | 4917.48000 | 14.8850 | 73199.3200 | 4917.65998 2014-01-19 00:25:00 | 4915.99000 | 4920.00000 | 4915.99000 | 4917.42000 | 2.6960 | 13261.9500 | 4919.12000 2014-01-19 00:26:00 | 4917.42000 | 4920.00000 | 4915.37000 | 4916.00000 | 31.2030 | 153465.8800 | 4918.31002 2014-01-19 00:27:00 | 4916.00000 | 4916.00000 | 4913.00000 | 4914.04000 | 6.0670 | 29810.2800 | 4913.51000 2014-01-19 00:28:00 | 4915.97000 | 4916.95000 | 4911.02000 | 4911.02000 | 19.4000 | 95352.1600 | 4915.06000 2014-01-19 00:29:00 | 4911.02000 | 4911.02000 | 4910.00000 | 4910.00000 | 12.7510 | 62619.2500 | 4910.93000 2014-01-19 00:30:00 | 4910.00000 | 4910.00000 | 4908.99000 | 4909.00000 | 1.2560 | 6165.7700 | 4909.05000 2014-01-19 00:31:00 | 4909.00000 | 4909.00000 | 4908.99000 | 4908.99000 | 0.2290 | 1124.1600 | 4909.00000 2014-01-19 00:32:00 | 4904.90000 | 4909.00000 | 4903.67000 | 4909.00000 | 6.2940 | 30871.7200 | 4904.94001 2014-01-19 00:33:00 | 4908.43000 | 4909.00000 | 4908.43000 | 4909.00000 | 0.6610 | 3244.8000 | 4908.93000 2014-01-19 00:34:00 | 4909.00000 | 4909.99000 | 4908.43000 | 4908.43000 | 1.4470 | 7104.2500 | 4909.64000 2014-01-19 00:35:00 | 4908.43000 | 4908.43000 | 4906.15000 | 4906.15000 | 1.5440 | 7576.6100 | 4907.13000 2014-01-19 00:36:00 | 4902.68000 | 4908.26000 | 4902.68000 | 4907.05000 | 22.7070 | 111415.7400 | 4906.66999 2014-01-19 00:37:00 | 4904.75000 | 4906.64000 | 4902.85000 | 4906.00000 | 24.9170 | 122232.4200 | 4905.57998 2014-01-19 00:38:00 | . | . | . | . | . | . | . 2014-01-19 00:39:00 | 4906.03000 | 4908.65000 | 4905.22000 | 4908.65000 | 4.3740 | 21459.6000 | 4906.17000 2014-01-19 00:40:00 | 4907.96000 | 4910.73000 | 4902.03000 | 4902.03000 | 53.1430 | 260723.9200 | 4906.08003 2014-01-19 00:41:00 | 4902.00000 | 4903.01000 | 4902.00000 | 4902.00000 | 4.1690 | 20437.6100 | 4902.28000 2014-01-19 00:42:00 | 4901.89000 | 4902.00000 | 4899.90000 | 4902.00000 | 20.0400 | 98202.8100 | 4900.34000 2014-01-19 00:43:00 | 4901.99000 | 4901.99000 | 4899.10000 | 4901.99000 | 0.5410 | 2651.8900 | 4901.83000 2014-01-19 00:44:00 | 4901.99000 | 4902.00000 | 4900.04000 | 4902.00000 | 6.2180 | 30480.3100 | 4901.95000 2014-01-19 00:45:00 | 4900.04000 | 4902.00000 | 4900.04000 | 4902.00000 | 1.8380 | 9009.6800 | 4901.89000 2014-01-19 00:46:00 | 4902.00000 | 4902.00000 | 4900.10000 | 4902.00000 | 3.9690 | 19455.9500 | 4901.98000 2014-01-19 00:47:00 | 4902.00000 | 4902.00000 | 4900.10000 | 4900.10000 | 3.7280 | 18272.8000 | 4901.50000 2014-01-19 00:48:00 | 4900.20000 | 4901.97000 | 4900.00000 | 4901.97000 | 1.1370 | 5571.4100 | 4900.09000 2014-01-19 00:49:00 | . | . | . | . | . | . | . 2014-01-19 00:50:00 | 4900.03000 | 4900.03000 | 4900.00000 | 4900.00000 | 4.6880 | 22971.2400 | 4900.01000 2014-01-19 00:51:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 0.1000 | 490.0000 | 4900.00000 2014-01-19 00:52:00 | 4902.00000 | 4902.00000 | 4902.00000 | 4902.00000 | 0.3400 | 1666.6800 | 4902.00000 2014-01-19 00:53:00 | 4902.00000 | 4902.00000 | 4902.00000 | 4902.00000 | 1.7170 | 8416.7300 | 4902.00000 2014-01-19 00:54:00 | 4903.00000 | 4903.00000 | 4903.00000 | 4903.00000 | 3.6400 | 17846.9200 | 4903.00000 2014-01-19 00:55:00 | 4902.96000 | 4903.51000 | 4900.18000 | 4900.18000 | 22.7840 | 111705.6500 | 4902.81002 2014-01-19 00:56:00 | 4904.03000 | 4904.03000 | 4900.03000 | 4901.76000 | 9.4170 | 46160.2000 | 4901.78999 2014-01-19 00:57:00 | 4902.90000 | 4903.50000 | 4900.00000 | 4900.00000 | 1.8350 | 8996.3800 | 4902.66000 2014-01-19 00:58:00 | 4900.00000 | 4900.01000 | 4900.00000 | 4900.01000 | 0.9500 | 4655.0100 | 4900.01000 2014-01-19 00:59:00 | 4901.00000 | 4901.00000 | 4901.00000 | 4901.00000 | 0.0500 | 245.0500 | 4901.00000 2014-01-19 01:00:00 | 4901.79000 | 4901.79000 | 4901.79000 | 4901.79000 | 0.7280 | 3568.5000 | 4901.79000 2014-01-19 01:01:00 | . | . | . | . | . | . | . 2014-01-19 01:02:00 | 4901.94000 | 4910.00000 | 4900.00000 | 4900.00000 | 3.1000 | 15216.9300 | 4908.69000 2014-01-19 01:03:00 | 4900.72000 | 4908.62000 | 4900.65000 | 4900.94000 | 26.0490 | 127718.6800 | 4903.01999 2014-01-19 01:04:00 | 4908.11000 | 4909.00000 | 4900.87000 | 4901.01000 | 57.9220 | 284148.9900 | 4905.72002 2014-01-19 01:05:00 | 4903.74000 | 4908.85000 | 4901.36000 | 4901.36000 | 53.7140 | 263435.4900 | 4904.41004 2014-01-19 01:06:00 | 4907.14000 | 4907.80000 | 4901.79000 | 4901.79000 | 9.3950 | 46082.2100 | 4904.96999 2014-01-19 01:07:00 | 4901.41000 | 4906.12000 | 4901.04000 | 4905.11000 | 13.5940 | 66645.4000 | 4902.56001 2014-01-19 01:08:00 | 4901.04000 | 4906.30000 | 4901.04000 | 4902.00000 | 31.7900 | 155919.9900 | 4904.69000 2014-01-19 01:09:00 | 4903.25000 | 4906.78000 | 4903.25000 | 4906.33000 | 39.7650 | 195075.2500 | 4905.69996 2014-01-19 01:10:00 | 4903.47000 | 4906.89000 | 4903.47000 | 4904.02000 | 50.1270 | 245874.7200 | 4905.03997 2014-01-19 01:11:00 | 4903.42000 | 4903.85000 | 4903.42000 | 4903.85000 | 0.0900 | 441.3300 | 4903.61000 2014-01-19 01:12:00 | 4903.42000 | 4903.42000 | 4903.42000 | 4903.42000 | 0.0400 | 196.1400 | 4903.42000 2014-01-19 01:13:00 | . | . | . | . | . | . | . 2014-01-19 01:14:00 | 4904.00000 | 4905.59000 | 4902.03000 | 4902.03000 | 26.6350 | 130593.6200 | 4903.07997 2014-01-19 01:15:00 | 4902.03000 | 4905.96000 | 4902.03000 | 4903.86000 | 7.2750 | 35679.8700 | 4904.44999 2014-01-19 01:16:00 | 4902.03000 | 4902.03000 | 4899.99000 | 4899.99000 | 4.9700 | 24357.2900 | 4900.86000 2014-01-19 01:17:00 | 4899.97000 | 4905.96000 | 4899.97000 | 4900.47000 | 40.9010 | 200533.2700 | 4902.89001 2014-01-19 01:18:00 | 4902.99000 | 4903.81000 | 4900.04000 | 4901.89000 | 12.2070 | 59831.1800 | 4901.37999 2014-01-19 01:19:00 | 4904.00000 | 4906.00000 | 4903.80000 | 4906.00000 | 2.3000 | 11281.7200 | 4905.10000 2014-01-19 01:20:00 | 4906.90000 | 4908.96000 | 4906.00000 | 4908.96000 | 19.7230 | 96764.6400 | 4906.18001 2014-01-19 01:21:00 | 4908.96000 | 4908.96000 | 4905.21000 | 4905.24000 | 4.2750 | 20977.7200 | 4907.07000 2014-01-19 01:22:00 | 4903.13000 | 4908.98000 | 4903.13000 | 4908.98000 | 22.9840 | 112733.1300 | 4904.85002 2014-01-19 01:23:00 | 4908.98000 | 4908.98000 | 4903.35000 | 4905.80000 | 6.1540 | 30197.8600 | 4907.03001 2014-01-19 01:24:00 | 4906.57000 | 4908.98000 | 4903.39000 | 4906.96000 | 47.7360 | 234192.9400 | 4905.99996 2014-01-19 01:25:00 | 4904.00000 | 4906.20000 | 4904.00000 | 4906.20000 | 0.5820 | 2855.2300 | 4905.89000 2014-01-19 01:26:00 | 4906.96000 | 4907.52000 | 4903.12000 | 4903.12000 | 2.3020 | 11289.6900 | 4904.29000 2014-01-19 01:27:00 | 4906.86000 | 4907.71000 | 4903.25000 | 4907.71000 | 19.0810 | 93605.4200 | 4905.69000 2014-01-19 01:28:00 | 4907.19000 | 4907.93000 | 4904.00000 | 4904.00000 | 44.3680 | 217650.5100 | 4905.56998 2014-01-19 01:29:00 | 4904.01000 | 4906.94000 | 4903.62000 | 4905.00000 | 17.8350 | 87491.2500 | 4905.58998 2014-01-19 01:30:00 | 4904.00000 | 4904.00000 | 4904.00000 | 4904.00000 | 5.8500 | 28688.4000 | 4904.00000 2014-01-19 01:31:00 | 4903.97000 | 4904.00000 | 4903.20000 | 4903.20000 | 2.9700 | 14564.1000 | 4903.74000 2014-01-19 01:32:00 | 4903.21000 | 4909.00000 | 4903.20000 | 4907.00000 | 34.8140 | 170812.5700 | 4906.43003 2014-01-19 01:33:00 | 4904.00000 | 4904.00000 | 4901.00000 | 4903.40000 | 13.4710 | 66031.7100 | 4901.77000 2014-01-19 01:34:00 | 4903.26000 | 4903.32000 | 4903.26000 | 4903.29000 | 10.6030 | 51989.5800 | 4903.29001 2014-01-19 01:35:00 | 4901.42000 | 4903.29000 | 4900.01000 | 4901.18000 | 42.4930 | 208289.1100 | 4901.73003 2014-01-19 01:36:00 | 4903.29000 | 4905.00000 | 4901.37000 | 4903.74000 | 17.5660 | 86133.6300 | 4903.42999 2014-01-19 01:37:00 | 4901.20000 | 4904.00000 | 4901.20000 | 4904.00000 | 5.0300 | 24667.0400 | 4903.98000 2014-01-19 01:38:00 | 4904.00000 | 4904.00000 | 4901.50000 | 4901.50000 | 3.2770 | 16062.9100 | 4901.71000 2014-01-19 01:39:00 | 4903.90000 | 4903.90000 | 4903.90000 | 4903.90000 | 0.1000 | 490.3900 | 4903.90000 2014-01-19 01:40:00 | 4903.97000 | 4905.13000 | 4901.53000 | 4904.10000 | 53.3780 | 261738.0600 | 4903.47998 2014-01-19 01:41:00 | 4904.00000 | 4904.00000 | 4903.40000 | 4903.40000 | 1.4560 | 7139.7900 | 4903.70000 2014-01-19 01:42:00 | . | . | . | . | . | . | . 2014-01-19 01:43:00 | 4903.53000 | 4903.53000 | 4903.38000 | 4903.41000 | 1.8890 | 9262.5500 | 4903.42000 2014-01-19 01:44:00 | 4903.54000 | 4904.00000 | 4903.00000 | 4903.00000 | 1.6370 | 8027.2700 | 4903.65000 2014-01-19 01:45:00 | 4902.01000 | 4902.01000 | 4901.60000 | 4901.67000 | 4.6260 | 22675.3700 | 4901.72000 2014-01-19 01:46:00 | 4904.00000 | 4904.06000 | 4903.83000 | 4903.83000 | 1.2200 | 5982.8500 | 4903.97000 2014-01-19 01:47:00 | 4902.83000 | 4903.54000 | 4902.83000 | 4903.54000 | 0.0600 | 294.1800 | 4903.07000 2014-01-19 01:48:00 | 4902.97000 | 4903.00000 | 4902.97000 | 4903.00000 | 3.0000 | 14708.9900 | 4903.00000 2014-01-19 01:49:00 | 4903.00000 | 4903.00000 | 4902.00000 | 4902.00000 | 0.4900 | 2402.1400 | 4902.32000 2014-01-19 01:50:00 | 4902.00000 | 4902.00000 | 4902.00000 | 4902.00000 | 0.2000 | 980.4000 | 4902.00000 2014-01-19 01:51:00 | 4901.70000 | 4901.70000 | 4901.63000 | 4901.63000 | 0.5230 | 2563.5600 | 4901.64000 2014-01-19 01:52:00 | 4901.63000 | 4901.63000 | 4901.50000 | 4901.50000 | 4.0500 | 19851.2700 | 4901.55000 2014-01-19 01:53:00 | 4901.28000 | 4901.90000 | 4901.28000 | 4901.90000 | 0.7700 | 3774.0800 | 4901.41000 2014-01-19 01:54:00 | 4901.20000 | 4901.20000 | 4901.20000 | 4901.20000 | 0.3400 | 1666.4100 | 4901.20000 2014-01-19 01:55:00 | 4901.00000 | 4901.89000 | 4901.00000 | 4901.82000 | 8.1500 | 39945.3600 | 4901.27000 2014-01-19 01:56:00 | 4901.82000 | 4901.82000 | 4901.20000 | 4901.20000 | 3.9920 | 19565.7200 | 4901.23000 2014-01-19 01:57:00 | 4901.20000 | 4901.90000 | 4901.20000 | 4901.90000 | 2.0440 | 10018.3800 | 4901.36000 2014-01-19 01:58:00 | 4901.20000 | 4902.00000 | 4901.20000 | 4901.81000 | 2.5170 | 12337.4000 | 4901.63000 2014-01-19 01:59:00 | . | . | . | . | . | . | . 2014-01-19 02:00:00 | 4902.00000 | 4902.00000 | 4902.00000 | 4902.00000 | 0.1000 | 490.2000 | 4902.00000 2014-01-19 02:01:00 | 4901.21000 | 4902.00000 | 4900.40000 | 4900.40000 | 5.4780 | 26850.8000 | 4901.57000 2014-01-19 02:02:00 | 4900.01000 | 4901.00000 | 4895.06000 | 4895.06000 | 14.1010 | 69051.7700 | 4896.94000 2014-01-19 02:03:00 | 4900.00000 | 4900.97000 | 4900.00000 | 4900.97000 | 4.9300 | 24157.7700 | 4900.16000 2014-01-19 02:04:00 | 4900.98000 | 4901.00000 | 4900.95000 | 4900.95000 | 2.8000 | 13722.7700 | 4900.99000 2014-01-19 02:05:00 | 4900.96000 | 4900.98000 | 4900.96000 | 4900.98000 | 0.4000 | 1960.3900 | 4900.97000 2014-01-19 02:06:00 | 4900.97000 | 4900.97000 | 4900.00000 | 4900.00000 | 8.6780 | 42523.5200 | 4900.15000 2014-01-19 02:07:00 | 4899.98000 | 4900.00000 | 4895.27000 | 4899.40000 | 22.9870 | 112597.9700 | 4898.32999 2014-01-19 02:08:00 | 4898.80000 | 4900.00000 | 4896.14000 | 4900.00000 | 19.2250 | 94140.0100 | 4896.74998 2014-01-19 02:09:00 | 4899.42000 | 4900.00000 | 4895.20000 | 4899.43000 | 111.6740 | 546969.4500 | 4897.91009 2014-01-19 02:10:00 | 4899.15000 | 4900.00000 | 4896.03000 | 4900.00000 | 64.3860 | 315354.4300 | 4897.86995 2014-01-19 02:11:00 | 4896.95000 | 4900.00000 | 4896.04000 | 4900.00000 | 79.3390 | 388593.9200 | 4897.88998 2014-01-19 02:12:00 | 4900.00000 | 4900.00000 | 4896.13000 | 4899.99000 | 66.2980 | 324711.0700 | 4897.74997 2014-01-19 02:13:00 | 4899.45000 | 4899.84000 | 4896.21000 | 4899.00000 | 52.3450 | 256404.0000 | 4898.34995 2014-01-19 02:14:00 | 4896.04000 | 4896.04000 | 4896.04000 | 4896.04000 | 1.0000 | 4896.0400 | 4896.04000 2014-01-19 02:15:00 | 4897.00000 | 4897.00000 | 4897.00000 | 4897.00000 | 0.0180 | 88.1500 | 4897.00000 2014-01-19 02:16:00 | . | . | . | . | . | . | . 2014-01-19 02:17:00 | 4898.92000 | 4898.93000 | 4896.95000 | 4896.95000 | 6.2270 | 30493.7800 | 4897.03000 2014-01-19 02:18:00 | 4896.95000 | 4898.93000 | 4896.05000 | 4896.05000 | 1.2000 | 5876.4300 | 4897.02000 2014-01-19 02:19:00 | 4896.95000 | 4898.94000 | 4896.95000 | 4898.94000 | 0.3150 | 1543.1600 | 4898.93000 2014-01-19 02:20:00 | 4898.99000 | 4898.99000 | 4896.64000 | 4896.64000 | 1.0150 | 4972.1300 | 4898.65000 2014-01-19 02:21:00 | 4896.64000 | 4897.91000 | 4896.64000 | 4897.91000 | 0.6220 | 3046.2200 | 4897.46000 2014-01-19 02:22:00 | 4896.10000 | 4896.10000 | 4896.10000 | 4896.10000 | 0.6000 | 2937.6600 | 4896.10000 2014-01-19 02:23:00 | 4897.91000 | 4897.91000 | 4897.91000 | 4897.91000 | 0.0200 | 97.9600 | 4897.91000 2014-01-19 02:24:00 | 4897.91000 | 4897.91000 | 4896.54000 | 4896.54000 | 0.3700 | 1811.7900 | 4896.73000 2014-01-19 02:25:00 | 4897.03000 | 4897.03000 | 4897.03000 | 4897.03000 | 0.0920 | 450.5300 | 4897.03000 2014-01-19 02:26:00 | 4897.03000 | 4897.03000 | 4897.00000 | 4897.00000 | 5.4800 | 26835.5700 | 4897.00000 2014-01-19 02:27:00 | 4897.00000 | 4899.04000 | 4891.05000 | 4899.04000 | 9.9590 | 48765.3800 | 4896.61000 2014-01-19 02:28:00 | 4897.89000 | 4897.89000 | 4891.06000 | 4892.72000 | 60.3820 | 295442.3300 | 4892.89002 2014-01-19 02:29:00 | 4892.03000 | 4892.03000 | 4891.00000 | 4891.00000 | 10.6870 | 52275.3200 | 4891.48999 2014-01-19 02:30:00 | 4891.00000 | 4891.00000 | 4891.00000 | 4891.00000 | 0.2000 | 978.2000 | 4891.00000 2014-01-19 02:31:00 | 4890.01000 | 4890.71000 | 4887.06000 | 4890.46000 | 13.4920 | 65967.2800 | 4889.36001 2014-01-19 02:32:00 | 4890.60000 | 4890.60000 | 4886.00000 | 4886.00000 | 17.0200 | 83195.1700 | 4888.08000 2014-01-19 02:33:00 | 4885.07000 | 4889.02000 | 4885.03000 | 4889.02000 | 5.4800 | 26770.5200 | 4885.13000 2014-01-19 02:34:00 | 4889.02000 | 4891.04000 | 4887.01000 | 4891.04000 | 57.9861 | 283497.3200 | 4889.05995 2014-01-19 02:35:00 | 4891.87000 | 4893.22000 | 4885.00000 | 4892.00000 | 23.4700 | 114705.6500 | 4887.33000 2014-01-19 02:36:00 | 4887.28000 | 4892.00000 | 4886.32000 | 4889.00000 | 84.1730 | 411556.3100 | 4889.41005 2014-01-19 02:37:00 | 4888.16000 | 4891.60000 | 4887.24000 | 4888.00000 | 27.0710 | 132350.8100 | 4889.03001 2014-01-19 02:38:00 | 4890.33000 | 4891.88000 | 4888.01000 | 4889.40000 | 61.3151 | 299845.3400 | 4890.23994 2014-01-19 02:39:00 | 4891.88000 | 4893.00000 | 4888.50000 | 4893.00000 | 52.0170 | 254361.7200 | 4889.96997 2014-01-19 02:40:00 | 4894.43000 | 4898.81000 | 4894.43000 | 4895.24000 | 38.3160 | 187643.2600 | 4897.25997 2014-01-19 02:41:00 | 4894.98000 | 4894.98000 | 4891.81000 | 4892.02000 | 2.7170 | 13293.1500 | 4892.58000 2014-01-19 02:42:00 | 4891.00000 | 4892.00000 | 4891.00000 | 4892.00000 | 0.2730 | 1335.2600 | 4891.07000 2014-01-19 02:43:00 | 4891.00000 | 4897.84000 | 4890.06000 | 4891.20000 | 23.6930 | 115965.2900 | 4894.50001 2014-01-19 02:44:00 | 4891.10000 | 4895.80000 | 4890.06000 | 4892.06000 | 47.3280 | 231585.9900 | 4893.20998 2014-01-19 02:45:00 | 4891.00000 | 4891.00000 | 4890.03000 | 4890.03000 | 0.1320 | 645.5700 | 4890.71000 2014-01-19 02:46:00 | 4890.03000 | 4894.00000 | 4890.03000 | 4894.00000 | 1.2360 | 6046.3100 | 4891.84000 2014-01-19 02:47:00 | 4894.46000 | 4896.70000 | 4894.46000 | 4896.70000 | 6.7750 | 33170.2100 | 4895.96999 2014-01-19 02:48:00 | 4897.60000 | 4898.80000 | 4897.00000 | 4897.00000 | 0.3250 | 1591.7200 | 4897.59000 2014-01-19 02:49:00 | 4898.80000 | 4899.00000 | 4890.88000 | 4892.94000 | 25.3610 | 124117.6400 | 4894.04001 2014-01-19 02:50:00 | 4895.19000 | 4897.04000 | 4895.19000 | 4897.04000 | 2.9290 | 14341.6200 | 4896.42000 2014-01-19 02:51:00 | 4899.00000 | 4899.76000 | 4893.02000 | 4893.02000 | 3.0630 | 15005.4000 | 4898.92000 2014-01-19 02:52:00 | 4894.22000 | 4899.00000 | 4893.15000 | 4898.99000 | 133.6289 | 654324.7100 | 4896.57997 2014-01-19 02:53:00 | 4896.16000 | 4899.00000 | 4896.16000 | 4899.00000 | 27.5470 | 134903.6600 | 4897.21998 2014-01-19 02:54:00 | 4896.95000 | 4896.95000 | 4896.04000 | 4896.04000 | 1.8370 | 8994.7000 | 4896.41000 2014-01-19 02:55:00 | 4897.10000 | 4897.10000 | 4897.10000 | 4897.10000 | 0.1790 | 876.5800 | 4897.10000 2014-01-19 02:56:00 | 4899.00000 | 4899.48000 | 4899.00000 | 4899.48000 | 1.7270 | 8460.9200 | 4899.20000 2014-01-19 02:57:00 | 4899.00000 | 4899.00000 | 4899.00000 | 4899.00000 | 1.0000 | 4899.0000 | 4899.00000 2014-01-19 02:58:00 | 4899.00000 | 4899.00000 | 4897.00000 | 4897.00000 | 2.1310 | 10437.5600 | 4897.96000 2014-01-19 02:59:00 | 4897.10000 | 4897.10000 | 4897.00000 | 4897.00000 | 0.2460 | 1204.6700 | 4897.04000 2014-01-19 03:00:00 | 4896.00000 | 4896.27000 | 4895.10000 | 4895.10000 | 9.1350 | 44721.0700 | 4895.56999 2014-01-19 03:01:00 | 4895.00000 | 4896.00000 | 4895.00000 | 4896.00000 | 0.7770 | 3803.9800 | 4895.73000 2014-01-19 03:02:00 | 4896.00000 | 4897.07000 | 4890.00000 | 4897.07000 | 4.1000 | 20064.6400 | 4893.81000 2014-01-19 03:03:00 | 4896.52000 | 4896.98000 | 4890.01000 | 4892.39000 | 66.9070 | 327451.7600 | 4894.12996 2014-01-19 03:04:00 | 4894.00000 | 4896.47000 | 4891.02000 | 4891.02000 | 16.6500 | 81441.1800 | 4891.36000 2014-01-19 03:05:00 | 4891.85000 | 4898.00000 | 4890.36000 | 4897.03000 | 24.5450 | 120108.4300 | 4893.39997 2014-01-19 03:06:00 | 4897.03000 | 4897.03000 | 4891.33000 | 4895.94000 | 50.0720 | 245128.1900 | 4895.51002 2014-01-19 03:07:00 | 4893.54000 | 4896.62000 | 4890.00000 | 4890.24000 | 37.7200 | 184590.5200 | 4893.70000 2014-01-19 03:08:00 | 4892.84000 | 4896.00000 | 4892.84000 | 4896.00000 | 20.2390 | 99058.2800 | 4894.43000 2014-01-19 03:09:00 | 4896.00000 | 4896.00000 | 4890.61000 | 4894.05000 | 24.5510 | 120131.1100 | 4893.12001 2014-01-19 03:10:00 | 4894.57000 | 4894.95000 | 4890.51000 | 4890.51000 | 7.5120 | 36760.3000 | 4893.54000 2014-01-19 03:11:00 | 4894.41000 | 4894.41000 | 4890.50000 | 4890.90000 | 30.7290 | 150349.8100 | 4892.76999 2014-01-19 03:12:00 | 4891.58000 | 4893.99000 | 4890.54000 | 4890.58000 | 123.7029 | 605146.1400 | 4891.93007 2014-01-19 03:13:00 | 4893.46000 | 4893.46000 | 4890.82000 | 4892.00000 | 31.2910 | 153071.8900 | 4891.88001 2014-01-19 03:14:00 | 4892.00000 | 4892.00000 | 4889.03000 | 4891.50000 | 4.3840 | 21440.1300 | 4890.54000 2014-01-19 03:15:00 | 4889.03000 | 4889.03000 | 4889.00000 | 4889.00000 | 0.9000 | 4400.1100 | 4889.01000 2014-01-19 03:16:00 | 4889.00000 | 4891.50000 | 4885.00000 | 4888.32000 | 76.2239 | 372623.7400 | 4888.54006 2014-01-19 03:17:00 | 4886.25000 | 4891.95000 | 4886.13000 | 4886.13000 | 29.9740 | 146564.2600 | 4889.71002 2014-01-19 03:18:00 | 4886.51000 | 4890.00000 | 4885.22000 | 4890.00000 | 57.6540 | 281766.8400 | 4887.20005 2014-01-19 03:19:00 | 4886.28000 | 4889.99000 | 4885.10000 | 4885.10000 | 99.4440 | 486051.4700 | 4887.69008 2014-01-19 03:20:00 | 4885.11000 | 4888.91000 | 4885.11000 | 4886.13000 | 35.3800 | 172919.6100 | 4887.50000 2014-01-19 03:21:00 | 4888.00000 | 4889.13000 | 4888.00000 | 4888.98000 | 4.5910 | 22444.4200 | 4888.79000 2014-01-19 03:22:00 | 4889.77000 | 4890.55000 | 4885.19000 | 4886.68000 | 29.7500 | 145400.2400 | 4887.40000 2014-01-19 03:23:00 | 4886.78000 | 4889.87000 | 4885.92000 | 4886.29000 | 49.7050 | 242943.6600 | 4887.70995 2014-01-19 03:24:00 | 4887.31000 | 4888.99000 | 4886.33000 | 4887.00000 | 41.8170 | 204366.5400 | 4887.15997 2014-01-19 03:25:00 | 4886.26000 | 4889.82000 | 4886.00000 | 4888.34000 | 69.5740 | 340069.5800 | 4887.88006 2014-01-19 03:26:00 | 4888.20000 | 4889.77000 | 4885.00000 | 4889.11000 | 24.4210 | 119347.2800 | 4887.08000 2014-01-19 03:27:00 | 4888.00000 | 4889.81000 | 4886.51000 | 4887.83000 | 34.7030 | 169624.8400 | 4887.90002 2014-01-19 03:28:00 | 4888.00000 | 4888.00000 | 4888.00000 | 4888.00000 | 0.2310 | 1129.1300 | 4888.00000 2014-01-19 03:29:00 | 4888.93000 | 4889.00000 | 4888.93000 | 4889.00000 | 4.7080 | 23017.2400 | 4888.96000 2014-01-19 03:30:00 | 4888.99000 | 4888.99000 | 4886.13000 | 4886.13000 | 0.3090 | 1510.6400 | 4888.79000 2014-01-19 03:31:00 | 4886.73000 | 4886.76000 | 4886.13000 | 4886.13000 | 1.9890 | 9719.2200 | 4886.49000 2014-01-19 03:32:00 | 4886.76000 | 4886.97000 | 4886.17000 | 4886.76000 | 2.3000 | 11239.5100 | 4886.74000 2014-01-19 03:33:00 | 4886.76000 | 4886.97000 | 4886.13000 | 4886.73000 | 4.6470 | 22706.8000 | 4886.34000 2014-01-19 03:34:00 | 4886.19000 | 4886.97000 | 4885.47000 | 4885.47000 | 7.2570 | 35458.0800 | 4886.05000 2014-01-19 03:35:00 | 4887.00000 | 4887.00000 | 4885.00000 | 4885.00000 | 9.6000 | 46898.1400 | 4885.22000 2014-01-19 03:36:00 | 4885.10000 | 4887.80000 | 4884.00000 | 4885.37000 | 57.0450 | 278694.8200 | 4885.52994 2014-01-19 03:37:00 | 4885.18000 | 4886.34000 | 4884.38000 | 4885.49000 | 19.9310 | 97380.9900 | 4885.91000 2014-01-19 03:38:00 | 4886.00000 | 4887.85000 | 4885.00000 | 4887.85000 | 0.5200 | 2540.9900 | 4886.52000 2014-01-19 03:39:00 | 4887.85000 | 4887.85000 | 4887.85000 | 4887.85000 | 0.6300 | 3079.3500 | 4887.85000 2014-01-19 03:40:00 | 4886.01000 | 4887.28000 | 4885.41000 | 4886.14000 | 2.1270 | 10392.6400 | 4886.06000 2014-01-19 03:41:00 | 4886.97000 | 4887.00000 | 4886.97000 | 4887.00000 | 6.1000 | 29810.7000 | 4887.00000 2014-01-19 03:42:00 | 4887.88000 | 4889.00000 | 4887.88000 | 4889.00000 | 4.4070 | 21542.3800 | 4888.22000 2014-01-19 03:43:00 | . | . | . | . | . | . | . 2014-01-19 03:44:00 | . | . | . | . | . | . | . 2014-01-19 03:45:00 | 4889.80000 | 4894.00000 | 4889.80000 | 4894.00000 | 0.3000 | 1467.3900 | 4891.29000 2014-01-19 03:46:00 | 4892.96000 | 4892.96000 | 4888.03000 | 4891.16000 | 37.4790 | 183322.1500 | 4891.32999 2014-01-19 03:47:00 | 4888.03000 | 4888.05000 | 4887.88000 | 4887.88000 | 5.3510 | 26155.4900 | 4887.96000 2014-01-19 03:48:00 | 4885.50000 | 4887.28000 | 4883.00000 | 4883.00000 | 4.6060 | 22501.5800 | 4885.27000 2014-01-19 03:49:00 | 4883.00000 | 4883.99000 | 4880.00000 | 4883.99000 | 82.4869 | 402656.5800 | 4881.45995 2014-01-19 03:50:00 | 4882.44000 | 4887.50000 | 4880.00000 | 4882.18000 | 69.3060 | 338392.0600 | 4882.57994 2014-01-19 03:51:00 | 4885.41000 | 4892.00000 | 4880.61000 | 4884.60000 | 69.0549 | 337285.0000 | 4884.29993 2014-01-19 03:52:00 | 4883.23000 | 4887.75000 | 4882.00000 | 4882.01000 | 62.9529 | 307467.2300 | 4884.08004 2014-01-19 03:53:00 | 4882.01000 | 4882.01000 | 4880.03000 | 4882.01000 | 7.2000 | 35150.3000 | 4881.99000 2014-01-19 03:54:00 | 4882.01000 | 4882.01000 | 4882.01000 | 4882.01000 | 1.4400 | 7030.0900 | 4882.01000 2014-01-19 03:55:00 | 4882.00000 | 4884.00000 | 4882.00000 | 4884.00000 | 11.0660 | 54024.5200 | 4882.02999 2014-01-19 03:56:00 | 4884.00000 | 4885.00000 | 4884.00000 | 4885.00000 | 7.3500 | 35898.3700 | 4884.13000 2014-01-19 03:57:00 | 4884.65000 | 4885.00000 | 4884.00000 | 4885.00000 | 0.8560 | 4180.8200 | 4884.13000 2014-01-19 03:58:00 | 4885.00000 | 4887.90000 | 4885.00000 | 4887.90000 | 3.6000 | 17586.2300 | 4885.06000 2014-01-19 03:59:00 | . | . | . | . | . | . | . 2014-01-19 04:00:00 | 4887.89000 | 4887.89000 | 4885.00000 | 4885.00000 | 0.3800 | 1856.4400 | 4885.38000 2014-01-19 04:01:00 | 4885.40000 | 4887.89000 | 4885.40000 | 4887.89000 | 0.2500 | 1221.4700 | 4885.90000 2014-01-19 04:02:00 | 4887.80000 | 4887.97000 | 4887.80000 | 4887.97000 | 1.6600 | 8113.8600 | 4887.87000 2014-01-19 04:03:00 | 4888.00000 | 4888.63000 | 4887.29000 | 4888.00000 | 8.8740 | 43375.9300 | 4887.98001 2014-01-19 04:04:00 | 4887.97000 | 4888.00000 | 4887.92000 | 4887.92000 | 1.1360 | 5552.7200 | 4887.96000 2014-01-19 04:05:00 | 4886.32000 | 4889.03000 | 4886.32000 | 4889.00000 | 13.5870 | 66424.7500 | 4888.84999 2014-01-19 04:06:00 | 4889.06000 | 4889.66000 | 4889.06000 | 4889.66000 | 1.5300 | 7480.6900 | 4889.34000 2014-01-19 04:07:00 | 4889.06000 | 4889.06000 | 4886.00000 | 4886.00000 | 0.1690 | 826.0700 | 4887.99000 2014-01-19 04:08:00 | 4888.00000 | 4888.48000 | 4886.08000 | 4886.65000 | 25.8570 | 126356.4300 | 4886.73998 2014-01-19 04:09:00 | . | . | . | . | . | . | . 2014-01-19 04:10:00 | 4890.00000 | 4890.00000 | 4890.00000 | 4890.00000 | 0.8050 | 3936.4500 | 4890.00000 2014-01-19 04:11:00 | . | . | . | . | . | . | . 2014-01-19 04:12:00 | 4891.97000 | 4891.97000 | 4891.97000 | 4891.97000 | 0.7000 | 3424.3800 | 4891.97000 2014-01-19 04:13:00 | . | . | . | . | . | . | . 2014-01-19 04:14:00 | 4889.00000 | 4891.39000 | 4886.03000 | 4886.03000 | 19.4590 | 95162.8800 | 4890.43000 2014-01-19 04:15:00 | 4886.60000 | 4886.60000 | 4886.60000 | 4886.60000 | 0.0200 | 97.7300 | 4886.60000 2014-01-19 04:16:00 | 4886.70000 | 4886.70000 | 4886.70000 | 4886.70000 | 0.1700 | 830.7400 | 4886.70000 2014-01-19 04:17:00 | 4888.80000 | 4890.09000 | 4888.80000 | 4890.02000 | 1.4860 | 7266.2100 | 4889.78000 2014-01-19 04:18:00 | 4887.26000 | 4889.95000 | 4886.63000 | 4888.20000 | 5.0060 | 24468.7300 | 4887.88000 2014-01-19 04:19:00 | 4888.00000 | 4888.30000 | 4888.00000 | 4888.07000 | 0.7290 | 3563.5400 | 4888.26000 2014-01-19 04:20:00 | 4886.50000 | 4886.50000 | 4886.03000 | 4886.03000 | 2.2000 | 10749.8000 | 4886.27000 2014-01-19 04:21:00 | 4888.00000 | 4889.00000 | 4888.00000 | 4889.00000 | 2.3000 | 11242.7000 | 4888.13000 2014-01-19 04:22:00 | 4889.00000 | 4889.00000 | 4887.96000 | 4888.04000 | 12.2160 | 59719.1700 | 4888.59999 2014-01-19 04:23:00 | 4888.07000 | 4888.07000 | 4888.07000 | 4888.07000 | 0.6100 | 2981.7200 | 4888.07000 2014-01-19 04:24:00 | 4888.00000 | 4888.00000 | 4888.00000 | 4888.00000 | 5.6300 | 27519.4400 | 4888.00000 2014-01-19 04:25:00 | 4886.03000 | 4886.03000 | 4886.02000 | 4886.02000 | 0.8500 | 4153.1200 | 4886.03000 2014-01-19 04:26:00 | 4885.91000 | 4885.91000 | 4885.03000 | 4885.91000 | 1.6600 | 8109.6900 | 4885.35000 2014-01-19 04:27:00 | 4885.98000 | 4887.50000 | 4885.08000 | 4885.08000 | 0.4450 | 2174.4100 | 4886.31000 2014-01-19 04:28:00 | 4885.50000 | 4885.50000 | 4885.06000 | 4885.06000 | 2.0000 | 9770.2700 | 4885.13000 2014-01-19 04:29:00 | 4886.00000 | 4886.20000 | 4886.00000 | 4886.20000 | 0.1000 | 488.6000 | 4886.01000 2014-01-19 04:30:00 | 4886.20000 | 4887.00000 | 4885.06000 | 4885.33000 | 2.5090 | 12258.6400 | 4885.87000 2014-01-19 04:31:00 | 4885.33000 | 4885.33000 | 4885.33000 | 4885.33000 | 0.4590 | 2242.3700 | 4885.33000 2014-01-19 04:32:00 | 4885.33000 | 4885.33000 | 4885.33000 | 4885.33000 | 0.0650 | 317.5500 | 4885.33000 2014-01-19 04:33:00 | 4885.33000 | 4885.33000 | 4884.94000 | 4885.00000 | 7.0480 | 34429.9300 | 4885.06000 2014-01-19 04:34:00 | 4885.00000 | 4885.00000 | 4885.00000 | 4885.00000 | 0.5770 | 2818.6500 | 4885.00000 2014-01-19 04:35:00 | 4887.00000 | 4887.86000 | 4887.00000 | 4887.08000 | 3.0730 | 15019.3000 | 4887.50000 2014-01-19 04:36:00 | . | . | . | . | . | . | . 2014-01-19 04:37:00 | . | . | . | . | . | . | . 2014-01-19 04:38:00 | 4886.99000 | 4886.99000 | 4882.03000 | 4883.78000 | 10.5980 | 51764.6000 | 4884.37000 2014-01-19 04:39:00 | 4885.75000 | 4886.83000 | 4882.19000 | 4882.75000 | 62.4829 | 305192.9300 | 4884.42004 2014-01-19 04:40:00 | 4886.13000 | 4886.75000 | 4883.43000 | 4883.43000 | 14.7110 | 71872.3500 | 4885.62000 2014-01-19 04:41:00 | 4883.34000 | 4885.95000 | 4883.34000 | 4883.52000 | 20.8350 | 101754.9400 | 4883.84998 2014-01-19 04:42:00 | . | . | . | . | . | . | . 2014-01-19 04:43:00 | 4886.03000 | 4886.51000 | 4883.11000 | 4886.51000 | 9.5520 | 46658.6700 | 4884.70000 2014-01-19 04:44:00 | 4885.00000 | 4888.00000 | 4885.00000 | 4886.64000 | 8.1520 | 39836.2300 | 4886.68000 2014-01-19 04:45:00 | 4886.04000 | 4886.06000 | 4886.04000 | 4886.06000 | 1.5020 | 7338.8400 | 4886.04000 2014-01-19 04:46:00 | . | . | . | . | . | . | . 2014-01-19 04:47:00 | . | . | . | . | . | . | . 2014-01-19 04:48:00 | 4885.47000 | 4885.47000 | 4885.47000 | 4885.47000 | 0.1000 | 488.5500 | 4885.47000 2014-01-19 04:49:00 | 4884.01000 | 4884.01000 | 4883.00000 | 4883.00000 | 6.7470 | 32950.8000 | 4883.77000 2014-01-19 04:50:00 | 4884.00000 | 4884.00000 | 4882.00000 | 4882.00000 | 7.2980 | 35630.3000 | 4882.20000 2014-01-19 04:51:00 | 4884.00000 | 4885.99000 | 4882.21000 | 4884.59000 | 24.7480 | 120850.9200 | 4883.25999 2014-01-19 04:52:00 | 4882.03000 | 4885.99000 | 4882.03000 | 4883.46000 | 26.4420 | 129124.1500 | 4883.30001 2014-01-19 04:53:00 | 4885.54000 | 4885.79000 | 4882.77000 | 4882.77000 | 13.6620 | 66728.8000 | 4884.26001 2014-01-19 04:54:00 | 4884.57000 | 4885.77000 | 4883.15000 | 4883.15000 | 20.3660 | 99461.7800 | 4883.71998 2014-01-19 04:55:00 | 4885.00000 | 4885.99000 | 4885.00000 | 4885.99000 | 6.0960 | 29779.6500 | 4885.11000 2014-01-19 04:56:00 | 4885.56000 | 4885.99000 | 4885.56000 | 4885.99000 | 2.0350 | 9942.5600 | 4885.78000 2014-01-19 04:57:00 | 4885.99000 | 4885.99000 | 4885.03000 | 4885.03000 | 2.1570 | 10538.7100 | 4885.82000 2014-01-19 04:58:00 | 4885.36000 | 4885.99000 | 4885.03000 | 4885.99000 | 3.2530 | 15894.0000 | 4885.95000 2014-01-19 04:59:00 | 4886.31000 | 4886.31000 | 4884.94000 | 4884.94000 | 3.9160 | 19130.4500 | 4885.20000 2014-01-19 05:00:00 | 4885.51000 | 4885.80000 | 4885.51000 | 4885.80000 | 1.1500 | 5618.5100 | 4885.66000 2014-01-19 05:01:00 | 4885.97000 | 4886.00000 | 4885.97000 | 4886.00000 | 2.4100 | 11775.2400 | 4885.99000 2014-01-19 05:02:00 | 4886.51000 | 4886.51000 | 4886.51000 | 4886.51000 | 0.9160 | 4476.0400 | 4886.51000 2014-01-19 05:03:00 | 4884.01000 | 4885.91000 | 4884.00000 | 4885.91000 | 1.7760 | 8675.3700 | 4884.78000 2014-01-19 05:04:00 | 4884.03000 | 4884.03000 | 4883.13000 | 4883.13000 | 7.4450 | 36360.8500 | 4883.92999 2014-01-19 05:05:00 | 4883.97000 | 4884.00000 | 4883.97000 | 4884.00000 | 0.7330 | 3579.9500 | 4883.98000 2014-01-19 05:06:00 | 4884.00000 | 4884.00000 | 4884.00000 | 4884.00000 | 1.8000 | 8791.2000 | 4884.00000 2014-01-19 05:07:00 | . | . | . | . | . | . | . 2014-01-19 05:08:00 | . | . | . | . | . | . | . 2014-01-19 05:09:00 | 4883.97000 | 4883.97000 | 4883.97000 | 4883.97000 | 0.0170 | 83.0300 | 4883.97000 2014-01-19 05:10:00 | 4883.97000 | 4884.00000 | 4883.10000 | 4883.56000 | 12.3000 | 60068.3700 | 4883.61000 2014-01-19 05:11:00 | 4884.00000 | 4884.00000 | 4884.00000 | 4884.00000 | 0.1020 | 498.1700 | 4884.00000 2014-01-19 05:12:00 | 4884.00000 | 4884.00000 | 4884.00000 | 4884.00000 | 3.1000 | 15140.4000 | 4884.00000 2014-01-19 05:13:00 | 4884.97000 | 4885.01000 | 4884.97000 | 4885.00000 | 1.6900 | 8255.6300 | 4884.99000 2014-01-19 05:14:00 | 4885.96000 | 4885.96000 | 4885.96000 | 4885.96000 | 0.0600 | 293.1600 | 4885.96000 2014-01-19 05:15:00 | 4885.00000 | 4885.00000 | 4884.04000 | 4884.04000 | 0.7850 | 3834.7100 | 4884.98000 2014-01-19 05:16:00 | 4885.96000 | 4886.00000 | 4885.96000 | 4886.00000 | 2.9260 | 14296.4300 | 4886.00000 2014-01-19 05:17:00 | 4886.00000 | 4886.00000 | 4886.00000 | 4886.00000 | 3.0700 | 15000.0200 | 4886.00000 2014-01-19 05:18:00 | 4886.00000 | 4886.00000 | 4884.07000 | 4884.07000 | 1.7620 | 8608.8900 | 4885.86000 2014-01-19 05:19:00 | . | . | . | . | . | . | . 2014-01-19 05:20:00 | 4884.30000 | 4885.00000 | 4884.20000 | 4885.00000 | 9.3000 | 45429.5700 | 4884.90000 2014-01-19 05:21:00 | 4885.00000 | 4885.00000 | 4885.00000 | 4885.00000 | 0.0200 | 97.7000 | 4885.00000 2014-01-19 05:22:00 | 4884.60000 | 4884.60000 | 4884.60000 | 4884.60000 | 0.2950 | 1440.9600 | 4884.60000 2014-01-19 05:23:00 | 4885.00000 | 4885.00000 | 4884.90000 | 4884.90000 | 1.5800 | 7718.2900 | 4884.99000 2014-01-19 05:24:00 | 4885.00000 | 4885.00000 | 4884.00000 | 4884.20000 | 7.8730 | 38455.0400 | 4884.42000 2014-01-19 05:25:00 | 4885.50000 | 4885.50000 | 4884.40000 | 4884.40000 | 0.5100 | 2491.5900 | 4885.48000 2014-01-19 05:26:00 | 4884.70000 | 4885.00000 | 4884.70000 | 4885.00000 | 1.7260 | 8431.2100 | 4884.83000 2014-01-19 05:27:00 | 4884.76000 | 4884.97000 | 4884.00000 | 4884.97000 | 11.4360 | 55854.6000 | 4884.09999 2014-01-19 05:28:00 | 4884.97000 | 4884.97000 | 4883.86000 | 4884.00000 | 5.1900 | 25348.0000 | 4884.01000 2014-01-19 05:29:00 | 4883.86000 | 4883.86000 | 4882.00000 | 4882.00000 | 5.3000 | 25875.9300 | 4882.25000 2014-01-19 05:30:00 | 4882.00000 | 4882.00000 | 4878.10000 | 4878.10000 | 13.0750 | 63806.6100 | 4880.04999 2014-01-19 05:31:00 | 4878.10000 | 4880.00000 | 4877.00000 | 4877.62000 | 23.8610 | 116392.3100 | 4877.93000 2014-01-19 05:32:00 | 4880.00000 | 4880.00000 | 4880.00000 | 4880.00000 | 0.2400 | 1171.2000 | 4880.00000 2014-01-19 05:33:00 | 4878.00000 | 4878.00000 | 4878.00000 | 4878.00000 | 0.5610 | 2736.5600 | 4878.00000 2014-01-19 05:34:00 | 4876.00000 | 4879.23000 | 4872.28000 | 4872.72000 | 36.2040 | 176522.3900 | 4875.77003 2014-01-19 05:35:00 | 4877.39000 | 4881.81000 | 4872.44000 | 4878.62000 | 42.1570 | 205626.3100 | 4877.62997 2014-01-19 05:36:00 | 4877.44000 | 4878.94000 | 4875.06000 | 4877.61000 | 21.8510 | 106588.7600 | 4877.98000 2014-01-19 05:37:00 | 4879.00000 | 4881.97000 | 4872.03000 | 4875.51000 | 42.9760 | 209600.5600 | 4877.14997 2014-01-19 05:38:00 | 4876.03000 | 4876.03000 | 4873.10000 | 4874.50000 | 15.4100 | 75132.5900 | 4875.57000 2014-01-19 05:39:00 | 4874.91000 | 4878.99000 | 4872.00000 | 4877.97000 | 15.4900 | 75501.4500 | 4874.21000 2014-01-19 05:40:00 | 4875.60000 | 4875.60000 | 4871.81000 | 4871.81000 | 7.0550 | 34383.5300 | 4873.63999 2014-01-19 05:41:00 | 4871.84000 | 4874.64000 | 4870.11000 | 4872.19000 | 23.4840 | 114411.1400 | 4871.88002 2014-01-19 05:42:00 | 4873.55000 | 4873.55000 | 4871.60000 | 4871.60000 | 0.4410 | 2148.4800 | 4871.83000 2014-01-19 05:43:00 | 4871.61000 | 4873.00000 | 4871.00000 | 4872.97000 | 4.3480 | 21186.4300 | 4872.68000 2014-01-19 05:44:00 | . | . | . | . | . | . | . 2014-01-19 05:45:00 | 4872.00000 | 4872.00000 | 4866.10000 | 4866.10000 | 15.0390 | 73227.3400 | 4869.16000 2014-01-19 05:46:00 | 4868.97000 | 4869.74000 | 4866.00000 | 4866.09000 | 25.3880 | 123594.5600 | 4868.22999 2014-01-19 05:47:00 | 4869.00000 | 4869.77000 | 4866.08000 | 4867.87000 | 31.4630 | 153156.8500 | 4867.84002 2014-01-19 05:48:00 | 4867.48000 | 4869.11000 | 4866.20000 | 4868.00000 | 12.5520 | 61101.6000 | 4867.88001 2014-01-19 05:49:00 | 4868.01000 | 4868.01000 | 4867.99999 | 4868.00000 | 7.2450 | 35268.6800 | 4867.99999 2014-01-19 05:50:00 | 4867.00000 | 4867.25000 | 4866.00000 | 4866.00000 | 7.5730 | 36855.7200 | 4866.73000 2014-01-19 05:51:00 | 4865.00000 | 4865.00000 | 4864.37000 | 4865.00000 | 9.4660 | 46051.6100 | 4864.94999 2014-01-19 05:52:00 | 4864.99000 | 4865.00000 | 4860.97000 | 4861.00000 | 18.7550 | 91191.0600 | 4862.22998 2014-01-19 05:53:00 | 4860.11000 | 4869.83000 | 4859.96000 | 4865.53000 | 44.4420 | 216153.8900 | 4863.73002 2014-01-19 05:54:00 | 4862.37000 | 4868.77000 | 4861.00000 | 4863.00000 | 36.4630 | 177413.7000 | 4865.58002 2014-01-19 05:55:00 | 4866.10000 | 4868.78000 | 4862.06000 | 4865.86000 | 33.2190 | 161631.1500 | 4865.61999 2014-01-19 05:56:00 | 4864.49000 | 4864.50000 | 4864.49000 | 4864.49000 | 0.6200 | 3015.9800 | 4864.49000 2014-01-19 05:57:00 | 4864.49000 | 4864.49000 | 4863.97000 | 4864.00000 | 7.6390 | 37156.3200 | 4864.03000 2014-01-19 05:58:00 | 4863.97000 | 4864.49000 | 4863.97000 | 4864.49000 | 2.2710 | 11046.2100 | 4864.03000 2014-01-19 05:59:00 | 4864.49000 | 4868.48000 | 4863.01000 | 4864.24000 | 20.3320 | 98909.9300 | 4864.74001 2014-01-19 06:00:00 | 4863.04000 | 4867.00000 | 4862.00000 | 4865.00000 | 20.4870 | 99661.5500 | 4864.61999 2014-01-19 06:01:00 | 4865.01000 | 4867.00000 | 4865.01000 | 4865.01000 | 1.2580 | 6120.2400 | 4865.06000 2014-01-19 06:02:00 | 4865.00000 | 4867.34000 | 4862.04000 | 4862.49000 | 41.0390 | 199688.9400 | 4865.82999 2014-01-19 06:03:00 | 4865.20000 | 4867.00000 | 4862.29000 | 4867.00000 | 24.7210 | 120267.3600 | 4864.99001 2014-01-19 06:04:00 | 4868.99000 | 4868.99000 | 4868.99000 | 4868.99000 | 0.3500 | 1704.1500 | 4868.99000 2014-01-19 06:05:00 | 4868.80000 | 4868.80000 | 4868.80000 | 4868.80000 | 0.2200 | 1071.1400 | 4868.80000 2014-01-19 06:06:00 | 4867.00000 | 4868.20000 | 4865.43000 | 4868.20000 | 5.7700 | 28074.8600 | 4865.66000 2014-01-19 06:07:00 | 4863.80000 | 4868.98000 | 4863.80000 | 4865.15000 | 45.1920 | 219921.3700 | 4866.38002 2014-01-19 06:08:00 | 4866.25000 | 4868.80000 | 4865.00000 | 4865.17000 | 17.8080 | 86660.5300 | 4866.37999 2014-01-19 06:09:00 | 4865.97000 | 4868.58000 | 4865.00000 | 4865.10000 | 38.1300 | 185562.0700 | 4866.56000 2014-01-19 06:10:00 | 4864.50000 | 4864.96000 | 4862.00000 | 4862.00000 | 8.9430 | 43497.8100 | 4863.89001 2014-01-19 06:11:00 | 4861.00000 | 4861.00000 | 4860.00000 | 4860.00000 | 0.9780 | 4753.4600 | 4860.39000 2014-01-19 06:12:00 | 4858.00000 | 4859.00000 | 4857.00000 | 4857.00000 | 2.0880 | 10144.5900 | 4858.52000 2014-01-19 06:13:00 | 4857.00000 | 4858.00000 | 4850.10000 | 4853.16000 | 24.6730 | 119744.0800 | 4853.24002 2014-01-19 06:14:00 | 4855.00000 | 4855.00000 | 4850.10000 | 4855.00000 | 22.1070 | 107276.8800 | 4852.61999 2014-01-19 06:15:00 | 4850.11000 | 4861.62000 | 4850.10000 | 4861.00000 | 83.6090 | 406057.3100 | 4856.61998 2014-01-19 06:16:00 | 4861.59000 | 4862.01000 | 4861.00000 | 4862.01000 | 2.0790 | 10106.5000 | 4861.23000 2014-01-19 06:17:00 | 4864.96000 | 4865.00000 | 4860.13000 | 4864.59000 | 52.4270 | 254942.4000 | 4862.80997 2014-01-19 06:18:00 | 4864.96000 | 4868.97000 | 4860.09000 | 4866.45000 | 49.1420 | 239034.8500 | 4864.17002 2014-01-19 06:19:00 | 4869.00000 | 4872.00000 | 4869.00000 | 4870.00000 | 2.4050 | 11712.6500 | 4870.12000 2014-01-19 06:20:00 | 4868.00000 | 4868.00000 | 4865.00000 | 4865.00000 | 13.6190 | 66284.9000 | 4867.09000 2014-01-19 06:21:00 | 4865.00000 | 4865.00000 | 4863.97000 | 4864.00000 | 8.4030 | 40873.2700 | 4864.13001 2014-01-19 06:22:00 | 4864.00000 | 4864.00000 | 4864.00000 | 4864.00000 | 5.0000 | 24320.0000 | 4864.00000 2014-01-19 06:23:00 | 4864.00000 | 4864.00000 | 4863.00000 | 4863.00000 | 15.5500 | 75624.7500 | 4863.33000 2014-01-19 06:24:00 | 4863.00000 | 4863.00000 | 4863.00000 | 4863.00000 | 13.1200 | 63802.5600 | 4863.00000 2014-01-19 06:25:00 | 4863.00000 | 4863.00000 | 4849.97000 | 4850.00000 | 92.4750 | 448724.7800 | 4852.38990 2014-01-19 06:26:00 | 4850.00000 | 4864.00000 | 4850.00000 | 4857.91000 | 31.6910 | 153894.7200 | 4856.10001 2014-01-19 06:27:00 | 4857.53000 | 4860.00000 | 4853.06000 | 4860.00000 | 26.3650 | 128059.2400 | 4857.16997 2014-01-19 06:28:00 | 4859.97000 | 4859.97000 | 4854.86000 | 4856.76000 | 50.0280 | 242980.7300 | 4856.88998 2014-01-19 06:29:00 | 4858.40000 | 4858.99000 | 4855.32000 | 4858.99000 | 23.0900 | 112148.6900 | 4857.02000 2014-01-19 06:30:00 | 4858.99000 | 4858.99000 | 4856.01000 | 4858.99000 | 19.3830 | 94128.1900 | 4856.22001 2014-01-19 06:31:00 | 4858.99000 | 4858.99000 | 4856.04000 | 4858.00000 | 0.1750 | 850.0900 | 4857.68000 2014-01-19 06:32:00 | 4858.00000 | 4864.00000 | 4858.00000 | 4860.00000 | 11.5200 | 55983.8200 | 4859.71000 2014-01-19 06:33:00 | 4858.99000 | 4863.69000 | 4857.01000 | 4857.05000 | 62.9540 | 305929.2400 | 4859.57005 2014-01-19 06:34:00 | 4857.05000 | 4860.00000 | 4857.05000 | 4860.00000 | 3.8770 | 18831.0400 | 4857.12000 2014-01-19 06:35:00 | 4860.00000 | 4860.00000 | 4857.05000 | 4860.00000 | 3.8120 | 18525.1300 | 4859.69000 2014-01-19 06:36:00 | 4860.00000 | 4863.93000 | 4855.27000 | 4859.99000 | 50.4190 | 245004.6900 | 4859.36999 2014-01-19 06:37:00 | 4857.00000 | 4861.99000 | 4856.03000 | 4861.99000 | 17.9670 | 87288.6000 | 4858.26999 2014-01-19 06:38:00 | 4856.96000 | 4864.00000 | 4856.58000 | 4862.00000 | 25.3370 | 123111.7900 | 4858.96998 2014-01-19 06:39:00 | 4859.20000 | 4860.00000 | 4859.20000 | 4860.00000 | 1.0960 | 5325.9700 | 4859.46000 2014-01-19 06:40:00 | 4858.00000 | 4858.00000 | 4856.00000 | 4856.00000 | 2.5960 | 12606.9200 | 4856.29000 2014-01-19 06:41:00 | 4856.53000 | 4856.53000 | 4856.00000 | 4856.00000 | 6.5280 | 31700.8000 | 4856.13000 2014-01-19 06:42:00 | 4856.00000 | 4858.50000 | 4856.00000 | 4856.00000 | 0.9120 | 4429.3200 | 4856.71000 2014-01-19 06:43:00 | 4856.00000 | 4857.97000 | 4856.00000 | 4857.97000 | 7.8190 | 37970.3200 | 4856.16000 2014-01-19 06:44:00 | 4856.03000 | 4856.03000 | 4856.00000 | 4856.00000 | 2.0000 | 9712.0100 | 4856.00000 2014-01-19 06:45:00 | 4857.00000 | 4857.00000 | 4856.97000 | 4857.00000 | 4.0050 | 19452.2700 | 4857.00000 2014-01-19 06:46:00 | 4857.00000 | 4857.00000 | 4856.00000 | 4856.00000 | 9.4800 | 46035.0600 | 4856.02000 2014-01-19 06:47:00 | 4856.00000 | 4856.50000 | 4855.00000 | 4856.50000 | 6.5140 | 31633.7600 | 4856.27001 2014-01-19 06:48:00 | 4855.00000 | 4858.00000 | 4854.08000 | 4858.00000 | 3.0850 | 14979.3800 | 4855.55000 2014-01-19 06:49:00 | 4855.01000 | 4859.25000 | 4855.01000 | 4856.04000 | 33.1180 | 160882.1100 | 4857.84999 2014-01-19 06:50:00 | 4856.36000 | 4859.40000 | 4856.36000 | 4857.23000 | 26.9170 | 130743.4200 | 4857.27998 2014-01-19 06:51:00 | 4859.49000 | 4859.50000 | 4856.02000 | 4856.02000 | 3.3150 | 16104.0600 | 4857.94000 2014-01-19 06:52:00 | 4856.78000 | 4859.28000 | 4854.08000 | 4855.77000 | 65.5020 | 318121.4500 | 4856.67003 2014-01-19 06:53:00 | 4857.38000 | 4859.62000 | 4855.54000 | 4858.84000 | 33.0230 | 160413.4200 | 4857.63002 2014-01-19 06:54:00 | 4857.96000 | 4862.89000 | 4856.04000 | 4858.75000 | 94.3160 | 458262.4400 | 4858.79992 2014-01-19 06:55:00 | 4859.96000 | 4862.00000 | 4857.62000 | 4861.80000 | 42.9060 | 208511.5100 | 4859.72996 2014-01-19 06:56:00 | 4860.00000 | 4862.97000 | 4860.00000 | 4862.75000 | 3.0920 | 15031.3900 | 4861.38000 2014-01-19 06:57:00 | 4862.75000 | 4862.75000 | 4860.42000 | 4860.42000 | 6.1720 | 30001.3700 | 4860.88000 2014-01-19 06:58:00 | 4860.42000 | 4860.45000 | 4860.42000 | 4860.45000 | 4.4340 | 21551.2300 | 4860.45000 2014-01-19 06:59:00 | 4860.45000 | 4860.50000 | 4860.45000 | 4860.45000 | 5.7260 | 27830.9800 | 4860.46000 2014-01-19 07:00:00 | 4863.00000 | 4864.30000 | 4863.00000 | 4864.30000 | 2.3300 | 11332.3000 | 4863.65000 2014-01-19 07:01:00 | 4864.30000 | 4864.30000 | 4860.49000 | 4860.53000 | 48.6920 | 236752.3200 | 4862.24002 2014-01-19 07:02:00 | 4860.53000 | 4867.40000 | 4860.53000 | 4863.03000 | 57.6710 | 280428.7100 | 4862.56001 2014-01-19 07:03:00 | 4861.81000 | 4867.85000 | 4861.20000 | 4864.72000 | 35.5220 | 172744.2800 | 4863.02001 2014-01-19 07:04:00 | 4862.52000 | 4868.00000 | 4862.13000 | 4862.93000 | 60.3090 | 293430.8700 | 4865.45999 2014-01-19 07:05:00 | 4867.39000 | 4870.00000 | 4862.38000 | 4869.90000 | 63.4310 | 308668.0100 | 4866.20001 2014-01-19 07:06:00 | 4866.35000 | 4869.97000 | 4865.03000 | 4865.03000 | 35.1080 | 170951.8200 | 4869.30999 2014-01-19 07:07:00 | 4869.97000 | 4871.99000 | 4865.10000 | 4871.99000 | 70.7180 | 344212.6700 | 4867.39997 2014-01-19 07:08:00 | 4870.00000 | 4873.00000 | 4867.01000 | 4872.57000 | 14.2150 | 69241.1300 | 4870.98999 2014-01-19 07:09:00 | 4873.00000 | 4876.20000 | 4873.00000 | 4875.00000 | 6.2460 | 30448.7700 | 4874.91999 2014-01-19 07:10:00 | 4877.00000 | 4877.74000 | 4875.00000 | 4876.47000 | 4.1400 | 20187.2600 | 4876.15000 2014-01-19 07:11:00 | 4874.00000 | 4876.55000 | 4871.84000 | 4875.04000 | 15.4380 | 75245.9500 | 4874.06999 2014-01-19 07:12:00 | 4871.10000 | 4876.01000 | 4871.10000 | 4875.98000 | 78.2211 | 381215.8100 | 4873.57002 2014-01-19 07:13:00 | 4876.01000 | 4876.01000 | 4875.15000 | 4875.70000 | 9.3580 | 45627.8000 | 4875.81000 2014-01-19 07:14:00 | 4872.00000 | 4875.33000 | 4871.04000 | 4874.59000 | 22.9610 | 111905.5600 | 4873.72000 2014-01-19 07:15:00 | 4872.05000 | 4872.05000 | 4871.00000 | 4871.04000 | 9.1890 | 44760.1100 | 4871.05000 2014-01-19 07:16:00 | 4871.50000 | 4872.05000 | 4871.50000 | 4872.05000 | 0.5000 | 2436.0200 | 4872.04000 2014-01-19 07:17:00 | 4870.00000 | 4874.92000 | 4869.00000 | 4871.41000 | 74.9000 | 364902.4800 | 4871.86000 2014-01-19 07:18:00 | 4872.88000 | 4874.99000 | 4870.06000 | 4873.35000 | 103.2480 | 503092.5600 | 4872.65996 2014-01-19 07:19:00 | 4874.99000 | 4874.99000 | 4871.13000 | 4872.87000 | 32.7160 | 159439.8900 | 4873.44997 2014-01-19 07:20:00 | 4873.06000 | 4876.17000 | 4871.05000 | 4872.30000 | 33.5880 | 163662.4500 | 4872.64999 2014-01-19 07:21:00 | 4874.39000 | 4875.20000 | 4872.09000 | 4873.00000 | 70.4290 | 343272.5600 | 4874.01999 2014-01-19 07:22:00 | 4875.50000 | 4875.50000 | 4872.04000 | 4872.04000 | 5.3550 | 26104.3900 | 4874.76999 2014-01-19 07:23:00 | 4872.20000 | 4875.50000 | 4872.02000 | 4875.50000 | 8.6820 | 42314.9600 | 4873.87000 2014-01-19 07:24:00 | 4873.89000 | 4873.89000 | 4873.89000 | 4873.89000 | 0.0240 | 116.9700 | 4873.89000 2014-01-19 07:25:00 | 4875.00000 | 4875.50000 | 4872.03000 | 4872.94000 | 8.1270 | 39617.4900 | 4874.79999 2014-01-19 07:26:00 | 4875.20000 | 4875.50000 | 4875.00000 | 4875.00000 | 0.2000 | 975.0900 | 4875.43000 2014-01-19 07:27:00 | 4875.00000 | 4875.00000 | 4874.03000 | 4875.00000 | 1.4900 | 7263.2700 | 4874.67000 2014-01-19 07:28:00 | 4875.00000 | 4875.00000 | 4873.00000 | 4873.00000 | 7.3000 | 35579.5300 | 4873.91000 2014-01-19 07:29:00 | 4872.81000 | 4873.00000 | 4871.99000 | 4871.99000 | 4.1000 | 19976.4400 | 4872.30000 2014-01-19 07:30:00 | 4872.00000 | 4872.00000 | 4871.99000 | 4871.99000 | 1.0780 | 5252.0100 | 4872.00000 2014-01-19 07:31:00 | 4872.00000 | 4872.00000 | 4871.00000 | 4871.00000 | 6.6170 | 32237.9500 | 4871.99000 2014-01-19 07:32:00 | 4872.00000 | 4875.00000 | 4872.00000 | 4874.66000 | 8.9280 | 43512.3900 | 4873.70000 2014-01-19 07:33:00 | 4875.47000 | 4875.47000 | 4871.07000 | 4872.85000 | 57.0670 | 278069.1900 | 4872.67996 2014-01-19 07:34:00 | 4874.40000 | 4876.85000 | 4872.05000 | 4873.24000 | 16.8280 | 82014.2600 | 4873.67999 2014-01-19 07:35:00 | 4871.02000 | 4873.85000 | 4871.02000 | 4873.85000 | 1.0100 | 4919.7600 | 4871.05000 2014-01-19 07:36:00 | 4873.85000 | 4873.85000 | 4872.00000 | 4872.75000 | 2.6020 | 12679.4700 | 4872.97000 2014-01-19 07:37:00 | 4872.00000 | 4873.00000 | 4872.00000 | 4872.00000 | 0.6720 | 3274.5100 | 4872.78000 2014-01-19 07:38:00 | 4872.00000 | 4872.24000 | 4871.00000 | 4871.00000 | 2.7740 | 13514.4400 | 4871.82000 2014-01-19 07:39:00 | 4871.00000 | 4872.66000 | 4871.00000 | 4872.66000 | 1.6760 | 8165.6400 | 4872.10000 2014-01-19 07:40:00 | 4871.00000 | 4873.73000 | 4871.00000 | 4873.34000 | 2.4030 | 11709.8700 | 4873.02000 2014-01-19 07:41:00 | 4871.63000 | 4873.61000 | 4869.64000 | 4872.75000 | 39.5440 | 192658.2500 | 4872.00003 2014-01-19 07:42:00 | 4872.82000 | 4872.96000 | 4869.30000 | 4872.96000 | 21.8740 | 106549.3100 | 4871.05002 2014-01-19 07:43:00 | 4869.20000 | 4873.07000 | 4869.11000 | 4871.74000 | 67.0530 | 326640.1400 | 4871.37004 2014-01-19 07:44:00 | 4873.07000 | 4873.07000 | 4872.00000 | 4872.00000 | 0.2520 | 1227.8800 | 4872.52000 2014-01-19 07:45:00 | 4872.35000 | 4873.00000 | 4872.35000 | 4873.00000 | 0.7560 | 3683.8800 | 4872.86000 2014-01-19 07:46:00 | 4873.00000 | 4873.00000 | 4872.00000 | 4872.00000 | 2.7410 | 13356.6500 | 4872.91000 2014-01-19 07:47:00 | 4871.74000 | 4872.00000 | 4869.93000 | 4872.00000 | 0.6650 | 3239.5900 | 4871.57000 2014-01-19 07:48:00 | 4873.00000 | 4873.00000 | 4869.03000 | 4869.03000 | 1.5910 | 7747.9900 | 4869.89000 2014-01-19 07:49:00 | 4869.05000 | 4870.03000 | 4869.05000 | 4870.00000 | 0.5050 | 2459.3500 | 4870.00000 2014-01-19 07:50:00 | 4872.80000 | 4873.00000 | 4872.67000 | 4873.00000 | 2.9500 | 14374.8800 | 4872.84000 2014-01-19 07:51:00 | 4873.00000 | 4873.00000 | 4872.00000 | 4872.00000 | 0.1030 | 501.8700 | 4872.56000 2014-01-19 07:52:00 | 4872.90000 | 4873.10000 | 4870.60000 | 4873.10000 | 4.6660 | 22731.2800 | 4871.68000 2014-01-19 07:53:00 | 4873.10000 | 4873.10000 | 4873.10000 | 4873.10000 | 3.0600 | 14911.6900 | 4873.10000 2014-01-19 07:54:00 | 4873.10000 | 4873.10000 | 4873.10000 | 4873.10000 | 0.1750 | 852.7900 | 4873.10000 2014-01-19 07:55:00 | 4873.10000 | 4875.00000 | 4871.02000 | 4871.38000 | 57.7561 | 281424.4400 | 4872.63995 2014-01-19 07:56:00 | 4874.29000 | 4876.00000 | 4871.90000 | 4874.76000 | 71.5280 | 348621.2400 | 4873.90997 2014-01-19 07:57:00 | 4876.00000 | 4877.80000 | 4876.00000 | 4877.80000 | 1.0000 | 4877.3000 | 4877.30000 2014-01-19 07:58:00 | 4876.22000 | 4876.22000 | 4874.70000 | 4875.80000 | 5.2820 | 25750.2800 | 4875.10000 2014-01-19 07:59:00 | 4877.00000 | 4877.00000 | 4874.80000 | 4874.80000 | 3.1280 | 15254.5100 | 4876.76000 2014-01-19 08:00:00 | 4877.00000 | 4878.80000 | 4873.77000 | 4873.77000 | 8.0500 | 39240.7700 | 4874.63000 2014-01-19 08:01:00 | 4876.00000 | 4879.00000 | 4875.81000 | 4879.00000 | 20.4620 | 99801.1500 | 4877.39001 2014-01-19 08:02:00 | 4876.72000 | 4880.00000 | 4876.72000 | 4880.00000 | 7.2230 | 35242.9900 | 4879.27000 2014-01-19 08:03:00 | 4880.00000 | 4881.89000 | 4880.00000 | 4881.39000 | 2.5000 | 12203.4100 | 4881.37000 2014-01-19 08:04:00 | 4880.13000 | 4881.90000 | 4880.03000 | 4881.90000 | 2.5250 | 12324.9300 | 4881.16000 2014-01-19 08:05:00 | 4881.90000 | 4886.00000 | 4881.90000 | 4885.91000 | 13.4870 | 65860.2500 | 4883.23999 2014-01-19 08:06:00 | 4885.70000 | 4885.70000 | 4882.97000 | 4882.97000 | 3.1890 | 15577.3000 | 4884.70000 2014-01-19 08:07:00 | 4882.37000 | 4883.99000 | 4879.03000 | 4881.14000 | 25.6890 | 125413.0200 | 4881.96999 2014-01-19 08:08:00 | 4881.26000 | 4884.97000 | 4879.29000 | 4884.97000 | 21.7190 | 106038.4800 | 4882.29000 2014-01-19 08:09:00 | 4884.97000 | 4885.00000 | 4880.39000 | 4884.99000 | 80.9450 | 395210.0300 | 4882.45008 2014-01-19 08:10:00 | 4884.00000 | 4884.00000 | 4884.00000 | 4884.00000 | 0.9100 | 4444.4400 | 4884.00000 2014-01-19 08:11:00 | . | . | . | . | . | . | . 2014-01-19 08:12:00 | 4881.60000 | 4883.90000 | 4879.00000 | 4880.93000 | 16.2960 | 79535.9600 | 4880.69999 2014-01-19 08:13:00 | 4879.64000 | 4881.85000 | 4876.02000 | 4877.68000 | 83.7979 | 408860.1000 | 4879.11996 2014-01-19 08:14:00 | 4878.39000 | 4881.63000 | 4878.01000 | 4880.00000 | 32.9960 | 161017.0200 | 4879.89997 2014-01-19 08:15:00 | 4880.01000 | 4881.80000 | 4879.86000 | 4881.80000 | 3.6620 | 17874.4300 | 4881.06000 2014-01-19 08:16:00 | 4879.86000 | 4881.16000 | 4875.00000 | 4879.92000 | 31.7840 | 155085.0400 | 4879.34003 2014-01-19 08:17:00 | 4880.59000 | 4881.06000 | 4875.81000 | 4877.60000 | 120.9249 | 589905.4600 | 4878.27987 2014-01-19 08:18:00 | 4877.46000 | 4880.93000 | 4875.47000 | 4875.47000 | 38.2280 | 186499.2500 | 4878.59998 2014-01-19 08:19:00 | 4875.00000 | 4879.96000 | 4871.44000 | 4878.88000 | 97.9680 | 477823.3100 | 4877.33996 2014-01-19 08:20:00 | 4875.90000 | 4879.66000 | 4875.90000 | 4879.16000 | 26.1110 | 127365.4100 | 4877.84001 2014-01-19 08:21:00 | 4877.85000 | 4879.80000 | 4874.94000 | 4874.94000 | 21.2890 | 103820.1700 | 4876.70000 2014-01-19 08:22:00 | 4877.23000 | 4879.00000 | 4872.25000 | 4878.83000 | 49.3940 | 240819.8400 | 4875.49004 2014-01-19 08:23:00 | 4877.32000 | 4878.83000 | 4875.53000 | 4875.77000 | 81.9390 | 399621.4000 | 4877.05998 2014-01-19 08:24:00 | 4875.38000 | 4878.80000 | 4875.38000 | 4875.76000 | 47.4890 | 231604.9600 | 4877.01999 2014-01-19 08:25:00 | 4878.80000 | 4879.95000 | 4875.49000 | 4878.22000 | 87.6911 | 427726.3800 | 4877.65002 2014-01-19 08:26:00 | 4877.18000 | 4880.00000 | 4876.27000 | 4878.15000 | 50.9720 | 248640.0200 | 4877.97002 2014-01-19 08:27:00 | 4879.01000 | 4879.97000 | 4875.29000 | 4876.58000 | 46.9400 | 228999.1200 | 4878.55000 2014-01-19 08:28:00 | 4876.10000 | 4878.68000 | 4875.00000 | 4875.00000 | 4.4450 | 21675.6700 | 4876.42000 2014-01-19 08:29:00 | 4876.00000 | 4876.00000 | 4875.00000 | 4875.00000 | 1.0000 | 4875.7900 | 4875.79000 2014-01-19 08:30:00 | 4875.00000 | 4877.19000 | 4874.27000 | 4876.20000 | 6.2150 | 30302.3500 | 4875.67999 2014-01-19 08:31:00 | 4875.32000 | 4877.32000 | 4875.05000 | 4877.32000 | 28.5120 | 139009.7300 | 4875.48001 2014-01-19 08:32:00 | 4877.47000 | 4879.00000 | 4873.33000 | 4873.44000 | 40.2870 | 196433.1300 | 4875.83998 2014-01-19 08:33:00 | 4874.67000 | 4876.84000 | 4872.83000 | 4876.00000 | 94.2909 | 459619.3500 | 4874.48002 2014-01-19 08:34:00 | 4874.00000 | 4876.00000 | 4873.37000 | 4876.00000 | 3.8940 | 18983.5700 | 4875.08000 2014-01-19 08:35:00 | 4876.00000 | 4876.86000 | 4872.57000 | 4875.22000 | 36.7970 | 179384.9700 | 4874.98998 2014-01-19 08:36:00 | 4874.66000 | 4876.55000 | 4872.75000 | 4876.55000 | 83.8801 | 408899.4200 | 4874.81000 2014-01-19 08:37:00 | 4876.55000 | 4878.00000 | 4876.55000 | 4878.00000 | 2.6450 | 12901.0900 | 4877.54000 2014-01-19 08:38:00 | 4878.70000 | 4879.02000 | 4878.70000 | 4879.02000 | 1.8260 | 8909.0300 | 4878.99000 2014-01-19 08:39:00 | 4879.00000 | 4879.00000 | 4875.97000 | 4875.97000 | 4.9910 | 24345.6300 | 4877.91000 2014-01-19 08:40:00 | 4874.77000 | 4876.00000 | 4874.00000 | 4874.41000 | 3.2760 | 15971.1500 | 4875.20000 2014-01-19 08:41:00 | 4874.41000 | 4874.41000 | 4873.60000 | 4873.61000 | 1.1530 | 5619.4600 | 4873.78000 2014-01-19 08:42:00 | 4873.61000 | 4873.64000 | 4870.00000 | 4873.64000 | 19.5300 | 95162.6800 | 4872.64000 2014-01-19 08:43:00 | 4873.64000 | 4873.64000 | 4870.59000 | 4870.59000 | 0.9270 | 4517.7100 | 4873.48000 2014-01-19 08:44:00 | 4872.93000 | 4872.93000 | 4870.00000 | 4872.00000 | 11.9110 | 58014.0300 | 4870.63000 2014-01-19 08:45:00 | 4873.64000 | 4873.97000 | 4870.02000 | 4873.97000 | 15.1200 | 73668.7300 | 4872.27000 2014-01-19 08:46:00 | 4873.97000 | 4874.00000 | 4871.40000 | 4874.00000 | 4.8170 | 23474.6100 | 4873.28000 2014-01-19 08:47:00 | 4873.80000 | 4874.99000 | 4871.00000 | 4871.00000 | 4.5800 | 22315.4800 | 4872.38000 2014-01-19 08:48:00 | 4871.00000 | 4874.00000 | 4871.00000 | 4874.00000 | 13.1690 | 64160.7600 | 4872.11000 2014-01-19 08:49:00 | 4871.51000 | 4872.50000 | 4870.00000 | 4872.50000 | 6.9360 | 33784.0100 | 4870.81999 2014-01-19 08:50:00 | 4872.50000 | 4872.50000 | 4870.65000 | 4870.65000 | 0.1850 | 901.3800 | 4872.30000 2014-01-19 08:51:00 | 4872.48000 | 4872.48000 | 4870.65000 | 4870.65000 | 0.0300 | 146.1400 | 4871.26000 2014-01-19 08:52:00 | 4872.48000 | 4872.50000 | 4872.48000 | 4872.50000 | 1.0010 | 4877.3700 | 4872.50000 2014-01-19 08:53:00 | 4872.50000 | 4872.50000 | 4872.47000 | 4872.47000 | 0.4520 | 2202.3600 | 4872.47000 2014-01-19 08:54:00 | 4872.47000 | 4872.47000 | 4872.46000 | 4872.46000 | 1.1390 | 5549.7400 | 4872.47000 2014-01-19 08:55:00 | 4872.46000 | 4872.46000 | 4870.03000 | 4870.03000 | 1.0200 | 4967.5300 | 4870.13000 2014-01-19 08:56:00 | 4871.00000 | 4872.00000 | 4859.50000 | 4872.00000 | 21.7080 | 105565.3000 | 4862.96999 2014-01-19 08:57:00 | 4870.05000 | 4870.05000 | 4861.01000 | 4868.00000 | 41.6190 | 202489.1600 | 4865.30999 2014-01-19 08:58:00 | 4862.09000 | 4868.02000 | 4862.06000 | 4866.51000 | 101.2510 | 492559.9000 | 4864.74002 2014-01-19 08:59:00 | 4867.29000 | 4868.00000 | 4863.34000 | 4865.46000 | 62.0050 | 301708.2400 | 4865.86994 2014-01-19 09:00:00 | 4868.95000 | 4872.00000 | 4864.87000 | 4868.73000 | 50.4770 | 245688.4400 | 4867.32997 2014-01-19 09:01:00 | 4866.11000 | 4874.00000 | 4866.03000 | 4870.13000 | 58.9070 | 286951.8400 | 4871.26996 2014-01-19 09:02:00 | 4874.00000 | 4874.57000 | 4870.07000 | 4873.13000 | 23.8230 | 116078.3100 | 4872.53001 2014-01-19 09:03:00 | 4873.86000 | 4874.98000 | 4871.00000 | 4871.00000 | 26.0270 | 126840.2400 | 4873.40998 2014-01-19 09:04:00 | 4873.50000 | 4874.00000 | 4873.50000 | 4873.99000 | 2.0940 | 10206.0200 | 4873.93000 2014-01-19 09:05:00 | 4874.00000 | 4875.60000 | 4874.00000 | 4875.60000 | 1.3030 | 6351.8400 | 4874.78000 2014-01-19 09:06:00 | 4875.60000 | 4877.00000 | 4875.60000 | 4876.00000 | 3.3770 | 16466.4600 | 4876.06000 2014-01-19 09:07:00 | 4877.10000 | 4878.13000 | 4877.00000 | 4878.13000 | 0.5210 | 2541.3900 | 4877.90000 2014-01-19 09:08:00 | 4878.00000 | 4879.97000 | 4878.00000 | 4879.97000 | 3.0230 | 14749.5400 | 4879.11000 2014-01-19 09:09:00 | 4879.97000 | 4882.00000 | 4878.03000 | 4881.00000 | 6.7830 | 33106.9300 | 4880.87000 2014-01-19 09:10:00 | 4880.13000 | 4880.58000 | 4880.00000 | 4880.00000 | 4.8010 | 23429.5600 | 4880.14000 2014-01-19 09:11:00 | 4878.00000 | 4878.00000 | 4878.00000 | 4878.00000 | 0.0600 | 292.6800 | 4878.00000 2014-01-19 09:12:00 | 4877.00000 | 4879.83000 | 4876.00000 | 4877.00000 | 36.7120 | 179093.4300 | 4878.33002 2014-01-19 09:13:00 | 4877.00000 | 4879.00000 | 4877.00000 | 4879.00000 | 3.8350 | 18710.6600 | 4878.92000 2014-01-19 09:14:00 | 4880.00000 | 4880.00000 | 4879.13000 | 4879.13000 | 6.4700 | 31572.8600 | 4879.89000 2014-01-19 09:15:00 | 4879.00000 | 4879.00000 | 4877.03000 | 4879.00000 | 1.4040 | 6849.5500 | 4878.59000 2014-01-19 09:16:00 | 4877.03000 | 4877.03000 | 4877.03000 | 4877.03000 | 0.3200 | 1560.6500 | 4877.03000 2014-01-19 09:17:00 | 4878.70000 | 4878.70000 | 4877.04000 | 4877.04000 | 1.1860 | 5785.0700 | 4877.80000 2014-01-19 09:18:00 | 4877.04000 | 4877.04000 | 4877.03000 | 4877.03000 | 1.4300 | 6974.1700 | 4877.04000 2014-01-19 09:19:00 | 4877.10000 | 4877.10000 | 4876.00000 | 4876.20000 | 9.7370 | 47485.0500 | 4876.75999 2014-01-19 09:20:00 | 4875.52000 | 4879.23000 | 4875.52000 | 4879.00000 | 11.1420 | 54340.8800 | 4877.12000 2014-01-19 09:21:00 | 4877.38000 | 4879.50000 | 4875.78000 | 4876.00000 | 54.1980 | 264348.9900 | 4877.46998 2014-01-19 09:22:00 | 4879.00000 | 4879.00000 | 4879.00000 | 4879.00000 | 3.0000 | 14637.0000 | 4879.00000 2014-01-19 09:23:00 | 4877.00000 | 4880.00000 | 4875.67000 | 4879.29000 | 35.7450 | 174377.0100 | 4878.36004 2014-01-19 09:24:00 | 4877.42000 | 4877.42000 | 4876.80000 | 4876.80000 | 0.7200 | 3511.5200 | 4877.11000 2014-01-19 09:25:00 | 4876.12000 | 4876.12000 | 4875.97000 | 4875.97000 | 1.2000 | 5851.2000 | 4876.00000 2014-01-19 09:26:00 | 4875.00000 | 4876.00000 | 4875.00000 | 4876.00000 | 8.3180 | 40557.4300 | 4875.86000 2014-01-19 09:27:00 | 4876.00000 | 4879.00000 | 4872.04000 | 4877.00000 | 4.5440 | 22159.4600 | 4876.64000 2014-01-19 09:28:00 | 4879.00000 | 4880.00000 | 4876.00000 | 4876.00000 | 20.8030 | 101464.7300 | 4877.41001 2014-01-19 09:29:00 | . | . | . | . | . | . | . 2014-01-19 09:30:00 | 4876.37000 | 4879.83000 | 4876.25000 | 4879.41000 | 46.7470 | 228045.8400 | 4878.29997 2014-01-19 09:31:00 | 4879.88000 | 4879.88000 | 4873.00000 | 4873.00000 | 9.0290 | 44017.3000 | 4875.10000 2014-01-19 09:32:00 | 4872.06000 | 4877.95000 | 4872.06000 | 4876.91000 | 55.0340 | 268364.6300 | 4876.34005 2014-01-19 09:33:00 | 4877.99000 | 4877.99000 | 4877.99000 | 4877.99000 | 0.0200 | 97.5600 | 4877.99000 2014-01-19 09:34:00 | 4877.51000 | 4877.51000 | 4873.08000 | 4877.20000 | 13.1120 | 63930.1100 | 4875.69001 2014-01-19 09:35:00 | 4875.00000 | 4877.97000 | 4875.00000 | 4877.97000 | 0.6360 | 3101.1300 | 4875.99000 2014-01-19 09:36:00 | 4877.97000 | 4877.97000 | 4877.97000 | 4877.97000 | 0.0200 | 97.5600 | 4877.97000 2014-01-19 09:37:00 | 4877.97000 | 4879.88000 | 4875.26000 | 4875.26000 | 2.3130 | 11282.1200 | 4877.70000 2014-01-19 09:38:00 | 4876.25000 | 4880.00000 | 4875.35000 | 4877.55000 | 94.0940 | 458909.5100 | 4877.14008 2014-01-19 09:39:00 | 4880.00000 | 4881.00000 | 4878.41000 | 4879.00000 | 16.3700 | 79885.2700 | 4879.98000 2014-01-19 09:40:00 | 4878.89000 | 4882.99000 | 4877.64000 | 4879.41000 | 49.8540 | 243305.4500 | 4880.36004 2014-01-19 09:41:00 | 4879.74000 | 4879.74000 | 4879.60000 | 4879.60000 | 0.5190 | 2532.5100 | 4879.60000 2014-01-19 09:42:00 | 4879.00000 | 4879.74000 | 4879.00000 | 4879.74000 | 1.0660 | 5201.2400 | 4879.21000 2014-01-19 09:43:00 | . | . | . | . | . | . | . 2014-01-19 09:44:00 | 4879.90000 | 4879.90000 | 4879.90000 | 4879.90000 | 0.0100 | 48.8000 | 4879.90000 2014-01-19 09:45:00 | 4879.10000 | 4879.10000 | 4877.58000 | 4877.58000 | 2.0500 | 10000.7600 | 4878.42000 2014-01-19 09:46:00 | 4878.75000 | 4878.75000 | 4878.75000 | 4878.75000 | 0.6910 | 3371.2200 | 4878.75000 2014-01-19 09:47:00 | 4877.10000 | 4877.10000 | 4877.10000 | 4877.10000 | 0.0500 | 243.8600 | 4877.10000 2014-01-19 09:48:00 | . | . | . | . | . | . | . 2014-01-19 09:49:00 | 4877.10000 | 4877.10000 | 4872.10000 | 4877.09000 | 7.4330 | 36237.4300 | 4875.21000 2014-01-19 09:50:00 | 4877.03000 | 4879.84000 | 4876.17000 | 4876.17000 | 43.8350 | 213821.8800 | 4877.87996 2014-01-19 09:51:00 | 4877.57000 | 4879.97000 | 4873.00000 | 4876.31000 | 32.0440 | 156241.3100 | 4875.84003 2014-01-19 09:52:00 | . | . | . | . | . | . | . 2014-01-19 09:53:00 | 4873.04000 | 4873.04000 | 4873.03000 | 4873.03000 | 0.2720 | 1325.4700 | 4873.04000 2014-01-19 09:54:00 | 4873.01000 | 4873.03000 | 4872.00000 | 4872.00000 | 13.1540 | 64096.3200 | 4872.76001 2014-01-19 09:55:00 | 4877.00000 | 4877.00000 | 4872.54000 | 4876.36000 | 41.8390 | 203988.8400 | 4875.56999 2014-01-19 09:56:00 | 4876.38000 | 4876.48000 | 4873.23000 | 4876.00000 | 44.8900 | 218840.9100 | 4875.05000 2014-01-19 09:57:00 | 4876.00000 | 4876.00000 | 4874.74000 | 4874.74000 | 2.9020 | 14148.3800 | 4875.39000 2014-01-19 09:58:00 | 4875.34000 | 4877.00000 | 4875.34000 | 4877.00000 | 0.8780 | 4281.5400 | 4876.47000 2014-01-19 09:59:00 | . | . | . | . | . | . | . 2014-01-19 10:00:00 | 4877.00000 | 4878.00000 | 4874.77000 | 4877.00000 | 14.8050 | 72189.9800 | 4876.04998 2014-01-19 10:01:00 | 4877.00000 | 4877.00000 | 4877.00000 | 4877.00000 | 2.0000 | 9754.0000 | 4877.00000 2014-01-19 10:02:00 | 4877.99000 | 4877.99000 | 4877.99000 | 4877.99000 | 1.0000 | 4877.9900 | 4877.99000 2014-01-19 10:03:00 | . | . | . | . | . | . | . 2014-01-19 10:04:00 | 4877.90000 | 4878.00000 | 4877.90000 | 4878.00000 | 1.0100 | 4926.7400 | 4877.96000 2014-01-19 10:05:00 | . | . | . | . | . | . | . 2014-01-19 10:06:00 | . | . | . | . | . | . | . 2014-01-19 10:07:00 | 4877.95000 | 4878.03000 | 4877.95000 | 4878.00000 | 17.0100 | 82974.7500 | 4878.00000 2014-01-19 10:08:00 | . | . | . | . | . | . | . 2014-01-19 10:09:00 | . | . | . | . | . | . | . 2014-01-19 10:10:00 | 4876.98000 | 4877.00000 | 4876.98000 | 4877.00000 | 2.0000 | 9753.9900 | 4876.99000 2014-01-19 10:11:00 | 4875.03000 | 4877.01000 | 4875.03000 | 4877.01000 | 1.1350 | 5535.0100 | 4876.66000 2014-01-19 10:12:00 | 4877.01000 | 4877.01000 | 4877.01000 | 4877.01000 | 0.5930 | 2892.0700 | 4877.01000 2014-01-19 10:13:00 | 4877.18000 | 4877.18000 | 4877.04000 | 4877.04000 | 0.5930 | 2892.0900 | 4877.04000 2014-01-19 10:14:00 | 4877.30000 | 4877.30000 | 4877.30000 | 4877.30000 | 0.0300 | 146.3200 | 4877.30000 2014-01-19 10:15:00 | 4877.30000 | 4878.35000 | 4877.30000 | 4878.35000 | 0.8780 | 4282.3600 | 4877.41000 2014-01-19 10:16:00 | 4878.35000 | 4878.35000 | 4877.04000 | 4877.04000 | 0.3900 | 1902.4500 | 4878.08000 2014-01-19 10:17:00 | 4876.44000 | 4878.25000 | 4875.17000 | 4875.40000 | 32.8640 | 160262.1200 | 4876.52003 2014-01-19 10:18:00 | 4875.72000 | 4878.11000 | 4875.09000 | 4876.85000 | 41.5580 | 202642.0900 | 4876.12998 2014-01-19 10:19:00 | 4877.31000 | 4878.17000 | 4874.76000 | 4876.23000 | 72.2891 | 352503.9100 | 4876.30999 2014-01-19 10:20:00 | 4875.66000 | 4877.34000 | 4875.14000 | 4877.01000 | 32.9800 | 160830.4400 | 4876.61000 2014-01-19 10:21:00 | 4874.74000 | 4874.74000 | 4874.15000 | 4874.15000 | 1.3380 | 6521.8100 | 4874.30000 2014-01-19 10:22:00 | 4874.61000 | 4876.93000 | 4874.61000 | 4876.93000 | 19.2370 | 93799.6700 | 4875.99999 2014-01-19 10:23:00 | 4875.00000 | 4875.47000 | 4875.00000 | 4875.47000 | 5.8430 | 28485.4600 | 4875.14000 2014-01-19 10:24:00 | 4875.60000 | 4875.60000 | 4875.33000 | 4875.33000 | 1.1900 | 5801.7300 | 4875.40000 2014-01-19 10:25:00 | 4875.66000 | 4875.66000 | 4875.66000 | 4875.66000 | 0.8770 | 4275.9500 | 4875.66000 2014-01-19 10:26:00 | 4876.66000 | 4877.76000 | 4876.66000 | 4877.16000 | 4.7210 | 23024.0000 | 4876.93000 2014-01-19 10:27:00 | 4877.16000 | 4878.35000 | 4875.00000 | 4877.01000 | 8.4700 | 41306.1300 | 4876.76000 2014-01-19 10:28:00 | 4878.22000 | 4878.47000 | 4876.15000 | 4878.47000 | 1.8230 | 8893.0700 | 4878.26000 2014-01-19 10:29:00 | 4878.47000 | 4878.47000 | 4876.24000 | 4876.40000 | 1.1680 | 5696.4600 | 4877.10000 2014-01-19 10:30:00 | 4877.00000 | 4878.00000 | 4877.00000 | 4878.00000 | 0.7690 | 3750.8100 | 4877.52000 2014-01-19 10:31:00 | 4877.00000 | 4878.00000 | 4874.14000 | 4874.14000 | 13.8410 | 67503.3200 | 4877.06000 2014-01-19 10:32:00 | 4874.14000 | 4879.00000 | 4872.63000 | 4872.63000 | 33.7470 | 164513.4200 | 4874.90998 2014-01-19 10:33:00 | 4872.82000 | 4876.48000 | 4872.82000 | 4875.00000 | 6.5290 | 31828.1600 | 4874.89000 2014-01-19 10:34:00 | 4875.00000 | 4875.00000 | 4874.99000 | 4875.00000 | 1.9200 | 9359.9900 | 4874.99000 2014-01-19 10:35:00 | 4876.53000 | 4877.97000 | 4873.00000 | 4877.97000 | 13.0210 | 63479.3800 | 4875.15000 2014-01-19 10:36:00 | 4874.13000 | 4877.99000 | 4873.31000 | 4877.99000 | 55.0990 | 268650.4900 | 4875.77999 2014-01-19 10:37:00 | 4874.89000 | 4877.70000 | 4873.14000 | 4873.14000 | 37.8250 | 184402.6500 | 4875.14996 2014-01-19 10:38:00 | 4875.75000 | 4877.99000 | 4875.75000 | 4877.16000 | 18.1960 | 88741.2100 | 4876.95999 2014-01-19 10:39:00 | 4876.22000 | 4877.69000 | 4873.51000 | 4875.51000 | 63.3670 | 308912.7200 | 4874.97996 2014-01-19 10:40:00 | 4876.91000 | 4876.91000 | 4873.30000 | 4873.30000 | 9.3230 | 45452.9900 | 4875.36001 2014-01-19 10:41:00 | 4877.99000 | 4878.50000 | 4875.00000 | 4877.99000 | 8.3430 | 40694.1100 | 4877.64001 2014-01-19 10:42:00 | 4877.99000 | 4878.50000 | 4877.99000 | 4877.99000 | 1.4570 | 7107.2600 | 4878.01000 2014-01-19 10:43:00 | 4877.89000 | 4877.89000 | 4877.43000 | 4877.43000 | 5.9400 | 28972.2700 | 4877.49000 2014-01-19 10:44:00 | 4876.70000 | 4877.97000 | 4874.00000 | 4877.97000 | 4.3600 | 21265.7200 | 4877.46000 2014-01-19 10:45:00 | 4874.90000 | 4878.50000 | 4874.70000 | 4878.50000 | 49.7310 | 242528.2100 | 4876.80001 2014-01-19 10:46:00 | 4878.13000 | 4878.50000 | 4878.03000 | 4878.50000 | 2.3240 | 11337.3200 | 4878.37000 2014-01-19 10:47:00 | 4878.51000 | 4878.51000 | 4878.03000 | 4878.03000 | 0.9300 | 4536.8500 | 4878.34000 2014-01-19 10:48:00 | . | . | . | . | . | . | . 2014-01-19 10:49:00 | 4877.00000 | 4879.00000 | 4876.60000 | 4879.00000 | 3.0200 | 14730.8700 | 4877.77000 2014-01-19 10:50:00 | 4879.00000 | 4879.00000 | 4875.71000 | 4878.92000 | 14.2290 | 69407.7900 | 4877.91000 2014-01-19 10:51:00 | 4878.80000 | 4879.00000 | 4878.80000 | 4879.00000 | 0.0400 | 195.1600 | 4878.95000 2014-01-19 10:52:00 | 4879.00000 | 4879.97000 | 4877.53000 | 4877.53000 | 1.0400 | 5074.5300 | 4879.36000 2014-01-19 10:53:00 | 4877.53000 | 4880.00000 | 4877.53000 | 4879.97000 | 4.3400 | 21178.6500 | 4879.87000 2014-01-19 10:54:00 | 4879.97000 | 4880.60000 | 4879.87000 | 4880.00000 | 10.3210 | 50366.8100 | 4880.03000 2014-01-19 10:55:00 | 4880.10000 | 4880.60000 | 4879.98000 | 4880.00000 | 7.1790 | 35034.1300 | 4880.09000 2014-01-19 10:56:00 | 4878.83000 | 4880.00000 | 4875.41000 | 4880.00000 | 34.8240 | 169829.2700 | 4876.79003 2014-01-19 10:57:00 | 4880.00000 | 4881.00000 | 4875.50000 | 4880.00000 | 2.6490 | 12923.9300 | 4878.80000 2014-01-19 10:58:00 | 4875.51000 | 4878.44000 | 4875.03000 | 4878.44000 | 11.3090 | 55160.0300 | 4877.53000 2014-01-19 10:59:00 | 4878.44000 | 4884.33000 | 4878.44000 | 4881.08000 | 35.0310 | 171003.1300 | 4881.48001 2014-01-19 11:00:00 | 4881.10000 | 4882.90000 | 4879.67000 | 4881.00000 | 1.4100 | 6882.2800 | 4881.05000 2014-01-19 11:01:00 | 4881.00000 | 4881.21000 | 4881.00000 | 4881.03000 | 0.0400 | 195.2400 | 4881.06000 2014-01-19 11:02:00 | . | . | . | . | . | . | . 2014-01-19 11:03:00 | 4882.89000 | 4883.10000 | 4881.00000 | 4882.89000 | 2.1160 | 10328.3600 | 4881.08000 2014-01-19 11:04:00 | 4884.00000 | 4885.00000 | 4881.00000 | 4881.77000 | 55.9970 | 273393.9700 | 4882.29997 2014-01-19 11:05:00 | 4882.00000 | 4883.28000 | 4881.00000 | 4883.28000 | 3.3330 | 16271.3200 | 4881.88000 2014-01-19 11:06:00 | 4881.28000 | 4881.28000 | 4881.28000 | 4881.28000 | 0.0100 | 48.8100 | 4881.28000 2014-01-19 11:07:00 | 4882.00000 | 4882.00000 | 4881.00000 | 4881.00000 | 2.4900 | 12154.5800 | 4881.36000 2014-01-19 11:08:00 | 4881.00000 | 4881.00000 | 4881.00000 | 4881.00000 | 1.1000 | 5369.1000 | 4881.00000 2014-01-19 11:09:00 | 4881.01000 | 4881.01000 | 4881.00000 | 4881.00000 | 3.1000 | 15131.1100 | 4881.00000 2014-01-19 11:10:00 | 4881.00000 | 4881.00000 | 4880.03000 | 4880.65000 | 5.0910 | 24848.9400 | 4880.96000 2014-01-19 11:11:00 | 4880.68000 | 4884.00000 | 4880.65000 | 4884.00000 | 2.9970 | 14629.7500 | 4881.46000 2014-01-19 11:12:00 | . | . | . | . | . | . | . 2014-01-19 11:13:00 | 4881.01000 | 4881.01000 | 4880.98000 | 4880.98000 | 0.6690 | 3265.3900 | 4881.01000 2014-01-19 11:14:00 | 4880.98000 | 4881.01000 | 4880.98000 | 4881.01000 | 3.1000 | 15131.1200 | 4881.01000 2014-01-19 11:15:00 | 4880.65000 | 4880.65000 | 4880.65000 | 4880.65000 | 0.2700 | 1317.7800 | 4880.65000 2014-01-19 11:16:00 | 4880.03000 | 4881.01000 | 4880.00000 | 4881.01000 | 7.2580 | 35424.4900 | 4880.75000 2014-01-19 11:17:00 | 4881.01000 | 4881.01000 | 4881.00000 | 4881.01000 | 2.0170 | 9845.0000 | 4881.01000 2014-01-19 11:18:00 | 4881.00000 | 4883.66000 | 4881.00000 | 4881.14000 | 1.4520 | 7088.7300 | 4882.05000 2014-01-19 11:19:00 | 4883.71000 | 4884.77000 | 4881.52000 | 4884.22000 | 3.2630 | 15934.9800 | 4883.54000 2014-01-19 11:20:00 | 4881.52000 | 4884.22000 | 4881.42000 | 4884.00000 | 4.5730 | 22333.2500 | 4883.72000 2014-01-19 11:21:00 | . | . | . | . | . | . | . 2014-01-19 11:22:00 | 4884.00000 | 4884.00000 | 4884.00000 | 4884.00000 | 0.1290 | 630.0400 | 4884.00000 2014-01-19 11:23:00 | 4884.96000 | 4884.96000 | 4884.96000 | 4884.96000 | 0.5300 | 2589.0300 | 4884.96000 2014-01-19 11:24:00 | 4884.97000 | 4890.90000 | 4884.96000 | 4890.90000 | 17.9710 | 87833.1900 | 4887.50000 2014-01-19 11:25:00 | 4891.00000 | 4892.03000 | 4890.00000 | 4892.00000 | 16.9200 | 82751.7600 | 4890.77000 2014-01-19 11:26:00 | 4892.03000 | 4893.00000 | 4892.00000 | 4893.00000 | 4.7400 | 23190.1800 | 4892.44000 2014-01-19 11:27:00 | 4894.76000 | 4895.00000 | 4892.00000 | 4893.97000 | 9.5180 | 46577.0000 | 4893.57000 2014-01-19 11:28:00 | 4892.80000 | 4892.80000 | 4892.00000 | 4892.00000 | 3.7320 | 18257.1900 | 4892.07000 2014-01-19 11:29:00 | 4890.20000 | 4891.80000 | 4890.00000 | 4891.80000 | 1.4190 | 6939.6500 | 4890.52000 2014-01-19 11:30:00 | 4890.18000 | 4890.18000 | 4890.18000 | 4890.18000 | 0.8000 | 3912.1400 | 4890.18000 2014-01-19 11:31:00 | 4890.01000 | 4890.01000 | 4889.99999 | 4890.00000 | 10.2860 | 50298.5400 | 4889.99999 2014-01-19 11:32:00 | 4890.00000 | 4890.00000 | 4885.11000 | 4889.96000 | 7.4890 | 36607.7200 | 4888.20000 2014-01-19 11:33:00 | 4889.96000 | 4889.96000 | 4886.22000 | 4888.68000 | 58.0959 | 283962.5100 | 4887.81995 2014-01-19 11:34:00 | 4888.87000 | 4890.00000 | 4885.23000 | 4887.84000 | 27.0500 | 132214.9800 | 4887.80000 2014-01-19 11:35:00 | 4887.47000 | 4888.74000 | 4886.63000 | 4888.00000 | 8.9480 | 43733.3400 | 4887.50000 2014-01-19 11:36:00 | 4889.86000 | 4890.00000 | 4889.81000 | 4890.00000 | 2.8020 | 13701.7500 | 4889.99000 2014-01-19 11:37:00 | 4890.00000 | 4891.92000 | 4890.00000 | 4891.17000 | 9.7650 | 47766.7000 | 4891.61999 2014-01-19 11:38:00 | 4889.51000 | 4892.00000 | 4888.71000 | 4890.35000 | 66.4609 | 325019.2300 | 4890.38001 2014-01-19 11:39:00 | 4889.60000 | 4892.00000 | 4889.60000 | 4892.00000 | 1.7210 | 8417.4000 | 4890.99000 2014-01-19 11:40:00 | 4889.74000 | 4892.87000 | 4889.74000 | 4891.84000 | 15.3730 | 75196.6100 | 4891.47001 2014-01-19 11:41:00 | 4892.00000 | 4893.00000 | 4892.00000 | 4893.00000 | 6.9320 | 33914.8700 | 4892.51000 2014-01-19 11:42:00 | 4890.05000 | 4890.05000 | 4890.03000 | 4890.03000 | 13.6360 | 66680.7200 | 4890.04999 2014-01-19 11:43:00 | 4890.10000 | 4890.10000 | 4890.00000 | 4890.00000 | 1.3820 | 6758.0000 | 4890.02000 2014-01-19 11:44:00 | 4889.74000 | 4889.97000 | 4888.00000 | 4889.97000 | 3.2100 | 15693.7800 | 4889.03000 2014-01-19 11:45:00 | 4889.97000 | 4889.97000 | 4888.84000 | 4888.84000 | 0.9280 | 4537.2900 | 4889.32000 2014-01-19 11:46:00 | 4888.83000 | 4888.83000 | 4888.80000 | 4888.80000 | 5.0810 | 24840.0200 | 4888.81000 2014-01-19 11:47:00 | 4888.80000 | 4888.93000 | 4888.80000 | 4888.80000 | 3.6690 | 17937.0400 | 4888.81000 2014-01-19 11:48:00 | . | . | . | . | . | . | . 2014-01-19 11:49:00 | 4888.03000 | 4888.80000 | 4888.00000 | 4888.80000 | 3.9530 | 19322.9800 | 4888.18000 2014-01-19 11:50:00 | 4888.80000 | 4890.03000 | 4888.00000 | 4888.00000 | 6.9770 | 34115.1100 | 4889.65000 2014-01-19 11:51:00 | 4888.00000 | 4888.00000 | 4888.00000 | 4888.00000 | 0.1060 | 518.1300 | 4888.00000 2014-01-19 11:52:00 | . | . | . | . | . | . | . 2014-01-19 11:53:00 | . | . | . | . | . | . | . 2014-01-19 11:54:00 | 4886.97000 | 4888.03000 | 4885.23000 | 4886.00000 | 17.0120 | 83126.0200 | 4886.32001 2014-01-19 11:55:00 | 4886.00000 | 4888.88000 | 4886.00000 | 4888.88000 | 22.8800 | 111827.5300 | 4887.57000 2014-01-19 11:56:00 | 4888.88000 | 4888.88000 | 4888.88000 | 4888.88000 | 3.9220 | 19174.1900 | 4888.88000 2014-01-19 11:57:00 | 4890.00000 | 4890.18000 | 4890.00000 | 4890.16000 | 7.3580 | 35981.1900 | 4890.08000 2014-01-19 11:58:00 | 4888.48000 | 4890.07000 | 4886.38000 | 4890.00000 | 7.7360 | 37815.2400 | 4888.21999 2014-01-19 11:59:00 | 4892.90000 | 4894.00000 | 4892.90000 | 4894.00000 | 4.6190 | 22603.4100 | 4893.57000 2014-01-19 12:00:00 | 4894.00000 | 4894.35000 | 4889.34000 | 4894.00000 | 24.8680 | 121631.0700 | 4891.06999 2014-01-19 12:01:00 | 4894.00000 | 4895.00000 | 4888.82000 | 4893.09000 | 34.0970 | 166819.9800 | 4892.50998 2014-01-19 12:02:00 | 4893.69000 | 4893.99000 | 4890.00000 | 4893.17000 | 33.8590 | 165663.0500 | 4892.72999 2014-01-19 12:03:00 | 4893.67000 | 4893.99000 | 4891.21000 | 4891.21000 | 25.5300 | 124931.4700 | 4893.52000 2014-01-19 12:04:00 | 4892.01000 | 4892.01000 | 4890.00000 | 4890.78000 | 3.2210 | 15753.4600 | 4890.86000 2014-01-19 12:05:00 | 4890.00000 | 4893.99000 | 4890.00000 | 4893.99000 | 22.2810 | 109010.3700 | 4892.53000 2014-01-19 12:06:00 | 4893.99000 | 4893.99000 | 4890.42000 | 4893.98000 | 54.7120 | 267671.8600 | 4892.38002 2014-01-19 12:07:00 | 4893.99000 | 4894.96000 | 4890.20000 | 4892.58000 | 32.7300 | 160120.2400 | 4892.16000 2014-01-19 12:08:00 | 4892.00000 | 4892.00000 | 4891.00000 | 4891.00000 | 2.2430 | 10971.1400 | 4891.28000 2014-01-19 12:09:00 | 4892.00000 | 4895.00000 | 4892.00000 | 4894.98000 | 16.4070 | 80310.9600 | 4894.91999 2014-01-19 12:10:00 | 4894.98000 | 4900.00000 | 4894.00000 | 4897.68000 | 57.6770 | 282385.9700 | 4895.98996 2014-01-19 12:11:00 | 4897.11000 | 4900.00000 | 4895.07000 | 4898.00000 | 33.9230 | 166153.4100 | 4897.96002 2014-01-19 12:12:00 | 4897.22000 | 4897.47000 | 4896.64000 | 4897.47000 | 8.3640 | 40956.1800 | 4896.72001 2014-01-19 12:13:00 | 4895.12000 | 4898.82000 | 4895.00000 | 4898.15000 | 56.1010 | 274772.0200 | 4897.81001 2014-01-19 12:14:00 | 4897.66000 | 4897.97000 | 4894.00000 | 4894.00000 | 48.7560 | 238749.8000 | 4896.82996 2014-01-19 12:15:00 | 4895.00000 | 4897.97000 | 4892.00000 | 4894.48000 | 61.0430 | 298768.0900 | 4894.39004 2014-01-19 12:16:00 | 4895.68000 | 4900.00000 | 4893.10000 | 4900.00000 | 47.2790 | 231513.2900 | 4896.74999 2014-01-19 12:17:00 | 4900.00000 | 4900.00000 | 4894.18000 | 4897.36000 | 16.7080 | 81826.7400 | 4897.45999 2014-01-19 12:18:00 | 4894.74000 | 4900.00000 | 4893.70000 | 4896.30000 | 50.4430 | 246967.8600 | 4895.98003 2014-01-19 12:19:00 | 4895.74000 | 4899.56000 | 4895.16000 | 4896.93000 | 55.6630 | 272626.8400 | 4897.81003 2014-01-19 12:20:00 | 4895.10000 | 4898.99000 | 4895.10000 | 4897.63000 | 10.6370 | 52095.2100 | 4897.54999 2014-01-19 12:21:00 | 4898.24000 | 4898.24000 | 4896.49000 | 4896.49000 | 5.9920 | 29343.0100 | 4897.03000 2014-01-19 12:22:00 | 4897.37000 | 4898.30000 | 4896.00000 | 4897.00000 | 13.5850 | 66532.5200 | 4897.49999 2014-01-19 12:23:00 | 4895.70000 | 4898.81000 | 4895.70000 | 4896.30000 | 10.2450 | 50183.9500 | 4898.37999 2014-01-19 12:24:00 | 4897.36000 | 4899.90000 | 4897.00000 | 4897.00000 | 2.5000 | 12244.9100 | 4897.97000 2014-01-19 12:25:00 | 4897.00000 | 4898.90000 | 4896.01000 | 4897.75000 | 62.3500 | 305336.8100 | 4897.14000 2014-01-19 12:26:00 | 4897.10000 | 4898.98000 | 4896.61000 | 4896.61000 | 6.3510 | 31109.9900 | 4898.44000 2014-01-19 12:27:00 | 4898.00000 | 4898.00000 | 4897.22000 | 4897.22000 | 1.0690 | 5235.9100 | 4897.95000 2014-01-19 12:28:00 | 4896.11000 | 4896.11000 | 4896.00000 | 4896.00000 | 0.4310 | 2110.2000 | 4896.05000 2014-01-19 12:29:00 | 4896.00000 | 4896.00000 | 4896.00000 | 4896.00000 | 1.7980 | 8803.0100 | 4896.00000 2014-01-19 12:30:00 | 4896.00000 | 4897.00000 | 4895.73000 | 4895.73000 | 8.0210 | 39270.0600 | 4895.91000 2014-01-19 12:31:00 | 4896.09000 | 4896.32000 | 4895.10000 | 4895.10000 | 1.5720 | 7696.4800 | 4895.98000 2014-01-19 12:32:00 | 4895.00000 | 4895.50000 | 4894.00000 | 4895.50000 | 1.5090 | 7386.7300 | 4895.11000 2014-01-19 12:33:00 | 4895.50000 | 4895.50000 | 4891.63000 | 4894.36000 | 9.2310 | 45170.3700 | 4893.33000 2014-01-19 12:34:00 | 4892.96000 | 4895.00000 | 4891.05000 | 4894.97000 | 22.4760 | 109994.8300 | 4893.87998 2014-01-19 12:35:00 | 4893.34000 | 4895.49000 | 4892.27000 | 4893.24000 | 32.2150 | 157644.6700 | 4893.51997 2014-01-19 12:36:00 | 4892.85000 | 4898.00000 | 4889.91000 | 4898.00000 | 41.9170 | 205108.8200 | 4893.20997 2014-01-19 12:37:00 | 4894.00000 | 4900.00000 | 4890.48000 | 4900.00000 | 40.6480 | 199092.9300 | 4897.97998 2014-01-19 12:38:00 | 4900.00000 | 4904.00000 | 4899.05000 | 4904.00000 | 23.5890 | 115627.5100 | 4901.76000 2014-01-19 12:39:00 | 4904.00000 | 4910.00000 | 4901.10000 | 4906.00000 | 44.3470 | 217603.7500 | 4906.83997 2014-01-19 12:40:00 | 4906.00000 | 4914.00000 | 4906.00000 | 4906.11000 | 64.8371 | 318284.4800 | 4908.98996 2014-01-19 12:41:00 | 4907.00000 | 4915.00000 | 4906.00000 | 4915.00000 | 66.3600 | 325980.6900 | 4912.31000 2014-01-19 12:42:00 | 4918.00000 | 4925.00000 | 4918.00000 | 4922.10000 | 34.4620 | 169568.5600 | 4920.45001 2014-01-19 12:43:00 | 4921.76000 | 4928.88000 | 4921.76000 | 4928.26000 | 87.4310 | 430579.4600 | 4924.79002 2014-01-19 12:44:00 | 4928.26000 | 4935.00000 | 4924.00000 | 4924.00000 | 49.1500 | 242282.9200 | 4929.46000 2014-01-19 12:45:00 | 4924.03000 | 4928.60000 | 4922.00000 | 4924.54000 | 53.4160 | 263179.5000 | 4926.97996 2014-01-19 12:46:00 | 4924.54000 | 4928.00000 | 4910.00000 | 4922.97000 | 56.3280 | 277357.8700 | 4923.97998 2014-01-19 12:47:00 | 4922.78000 | 4928.00000 | 4918.00000 | 4928.00000 | 26.0540 | 128294.0900 | 4924.16002 2014-01-19 12:48:00 | 4923.97000 | 4927.00000 | 4918.09000 | 4922.10000 | 49.7940 | 244977.4900 | 4919.82004 2014-01-19 12:49:00 | 4924.21000 | 4931.47000 | 4923.05000 | 4929.93000 | 58.1950 | 286779.6600 | 4927.90994 2014-01-19 12:50:00 | 4929.00000 | 4933.00000 | 4929.00000 | 4932.97000 | 24.6150 | 121362.7700 | 4930.43998 2014-01-19 12:51:00 | 4930.13000 | 4935.00000 | 4930.00000 | 4935.00000 | 27.6770 | 136521.4400 | 4932.66998 2014-01-19 12:52:00 | 4935.00000 | 4938.03000 | 4933.45000 | 4938.00000 | 39.5100 | 195060.4400 | 4936.99000 2014-01-19 12:53:00 | 4938.81000 | 4939.10000 | 4934.10000 | 4939.10000 | 43.9690 | 217035.5800 | 4936.09999 2014-01-19 12:54:00 | 4939.10000 | 4940.00000 | 4936.31000 | 4940.00000 | 28.0120 | 138351.4100 | 4939.00001 2014-01-19 12:55:00 | 4936.31000 | 4938.31000 | 4934.02000 | 4934.02000 | 8.7120 | 43004.1400 | 4936.20000 2014-01-19 12:56:00 | 4934.02000 | 4938.00000 | 4925.00000 | 4925.00000 | 38.0040 | 187426.7300 | 4931.76003 2014-01-19 12:57:00 | 4925.00000 | 4930.00000 | 4910.00000 | 4922.34000 | 54.6510 | 268813.2800 | 4918.73001 2014-01-19 12:58:00 | 4922.34000 | 4930.00000 | 4921.00000 | 4924.00000 | 19.7230 | 97154.8200 | 4925.97001 2014-01-19 12:59:00 | 4926.39000 | 4928.00000 | 4919.99000 | 4919.99000 | 79.1610 | 389863.2800 | 4924.94002 2014-01-19 13:00:00 | 4920.00000 | 4926.28000 | 4916.29000 | 4925.00000 | 81.5950 | 401399.3200 | 4919.40992 2014-01-19 13:01:00 | 4925.00000 | 4926.31000 | 4918.56000 | 4925.00000 | 39.4860 | 194386.4700 | 4922.91997 2014-01-19 13:02:00 | 4924.00000 | 4927.00000 | 4921.03000 | 4926.28000 | 25.3530 | 124860.0600 | 4924.86002 2014-01-19 13:03:00 | 4925.00000 | 4926.28000 | 4921.16000 | 4923.35000 | 14.8800 | 73283.9000 | 4924.99000 2014-01-19 13:04:00 | 4924.58000 | 4926.00000 | 4922.53000 | 4924.00000 | 18.1360 | 89308.7800 | 4924.38999 2014-01-19 13:05:00 | 4924.00000 | 4925.90000 | 4922.15000 | 4925.03000 | 8.1090 | 39939.6300 | 4925.35000 2014-01-19 13:06:00 | 4925.57000 | 4925.90000 | 4925.00000 | 4925.90000 | 11.1150 | 54746.4900 | 4925.45999 2014-01-19 13:07:00 | 4925.89000 | 4932.00000 | 4925.03000 | 4932.00000 | 34.1620 | 168392.8600 | 4929.24001 2014-01-19 13:08:00 | 4934.99000 | 4935.00000 | 4930.00000 | 4932.96000 | 40.8130 | 201348.1400 | 4933.43002 2014-01-19 13:09:00 | 4932.96000 | 4932.96000 | 4930.00000 | 4930.00000 | 6.4480 | 31806.2300 | 4932.73000 2014-01-19 13:10:00 | 4930.00000 | 4931.40000 | 4928.00000 | 4930.00000 | 15.8010 | 77898.9100 | 4930.00000 2014-01-19 13:11:00 | 4930.00000 | 4931.97000 | 4929.32000 | 4929.32000 | 12.5180 | 61711.2900 | 4929.79999 2014-01-19 13:12:00 | 4931.00000 | 4932.00000 | 4929.05000 | 4930.10000 | 38.0050 | 187350.0700 | 4929.61996 2014-01-19 13:13:00 | 4930.00000 | 4931.00000 | 4928.80000 | 4931.00000 | 15.2180 | 75027.7500 | 4930.19999 2014-01-19 13:14:00 | 4931.80000 | 4932.97000 | 4930.00000 | 4932.97000 | 10.2470 | 50523.3300 | 4930.54999 2014-01-19 13:15:00 | 4932.00000 | 4932.00000 | 4928.00000 | 4928.00000 | 6.1880 | 30507.7900 | 4930.15000 2014-01-19 13:16:00 | 4928.00000 | 4928.00000 | 4926.11000 | 4926.11000 | 2.3480 | 11570.0800 | 4927.63000 2014-01-19 13:17:00 | 4926.13000 | 4928.03000 | 4925.02000 | 4928.03000 | 11.4240 | 56278.8100 | 4926.37001 2014-01-19 13:18:00 | 4926.23000 | 4930.00000 | 4926.23000 | 4929.61000 | 29.2450 | 144170.2200 | 4929.73997 2014-01-19 13:19:00 | 4928.10000 | 4929.40000 | 4925.40000 | 4926.86000 | 18.9810 | 93513.9600 | 4926.71000 2014-01-19 13:20:00 | 4926.86000 | 4929.10000 | 4923.00000 | 4925.40000 | 66.9329 | 329804.7500 | 4927.39004 2014-01-19 13:21:00 | 4927.54000 | 4927.54000 | 4922.00000 | 4922.00000 | 8.2300 | 40547.6600 | 4926.81000 2014-01-19 13:22:00 | 4924.39000 | 4926.03000 | 4924.39000 | 4926.03000 | 8.0280 | 39540.8100 | 4925.36000 2014-01-19 13:23:00 | 4926.00000 | 4926.00000 | 4921.00000 | 4921.00000 | 36.1850 | 178141.5800 | 4923.07996 2014-01-19 13:24:00 | 4920.00000 | 4921.00000 | 4918.10000 | 4920.00000 | 18.5650 | 91343.4500 | 4920.19998 2014-01-19 13:25:00 | 4919.82000 | 4923.16000 | 4917.70000 | 4920.50000 | 72.3111 | 355751.6700 | 4919.74002 2014-01-19 13:26:00 | 4919.99000 | 4920.00000 | 4919.99000 | 4920.00000 | 5.6100 | 27601.2000 | 4920.00000 2014-01-19 13:27:00 | 4918.04000 | 4922.99000 | 4918.04000 | 4922.99000 | 0.5080 | 2499.1700 | 4919.63000 2014-01-19 13:28:00 | 4920.21000 | 4922.99000 | 4919.00000 | 4919.00000 | 2.5530 | 12562.4800 | 4920.67000 2014-01-19 13:29:00 | 4919.79000 | 4924.00000 | 4919.00000 | 4919.00000 | 7.8390 | 38572.4700 | 4920.59000 2014-01-19 13:30:00 | 4923.98000 | 4923.98000 | 4918.10000 | 4918.10000 | 11.4660 | 56398.9500 | 4918.79999 2014-01-19 13:31:00 | 4919.00000 | 4921.98000 | 4918.32000 | 4920.42000 | 36.8180 | 181119.4900 | 4919.31998 2014-01-19 13:32:00 | 4920.00000 | 4921.20000 | 4920.00000 | 4921.00000 | 3.4390 | 16921.2600 | 4920.40000 2014-01-19 13:33:00 | 4920.82000 | 4922.37000 | 4919.70000 | 4922.37000 | 1.9510 | 9600.4100 | 4920.77000 2014-01-19 13:34:00 | 4921.60000 | 4925.00000 | 4920.86000 | 4925.00000 | 6.4260 | 31635.1400 | 4922.98999 2014-01-19 13:35:00 | 4925.00000 | 4925.00000 | 4922.95000 | 4922.95000 | 1.1940 | 5879.1200 | 4923.88000 2014-01-19 13:36:00 | 4922.94000 | 4922.94000 | 4919.97000 | 4920.00000 | 19.1330 | 94154.0000 | 4921.03001 2014-01-19 13:37:00 | 4920.00000 | 4923.30000 | 4920.00000 | 4923.00000 | 47.6850 | 234686.1600 | 4921.58995 2014-01-19 13:38:00 | 4921.99000 | 4921.99000 | 4919.91000 | 4921.95000 | 12.0820 | 59453.6600 | 4920.85000 2014-01-19 13:39:00 | 4921.40000 | 4921.98000 | 4920.03000 | 4921.98000 | 2.4600 | 12106.2000 | 4921.22000 2014-01-19 13:40:00 | 4921.98000 | 4926.99000 | 4921.98000 | 4926.99000 | 15.3590 | 75629.0600 | 4924.09000 2014-01-19 13:41:00 | 4928.20000 | 4930.00000 | 4927.07000 | 4929.17000 | 13.1960 | 65046.7900 | 4929.27999 2014-01-19 13:42:00 | 4926.73000 | 4928.40000 | 4926.73000 | 4927.92000 | 15.9550 | 78620.2000 | 4927.61998 2014-01-19 13:43:00 | 4928.00000 | 4928.00000 | 4927.03000 | 4927.03000 | 3.0500 | 15029.8200 | 4927.81000 2014-01-19 13:44:00 | 4928.22000 | 4928.79000 | 4925.22000 | 4925.22000 | 18.0960 | 89171.0700 | 4927.66999 2014-01-19 13:45:00 | 4925.20000 | 4925.20000 | 4922.00000 | 4922.00000 | 6.1040 | 30054.3600 | 4923.71000 2014-01-19 13:46:00 | 4922.00000 | 4924.00000 | 4922.00000 | 4923.00000 | 8.7570 | 43113.9800 | 4923.36999 2014-01-19 13:47:00 | 4923.81000 | 4925.00000 | 4923.14000 | 4924.41000 | 9.1970 | 45286.3600 | 4924.03999 2014-01-19 13:48:00 | 4925.00000 | 4925.00000 | 4923.84000 | 4923.84000 | 1.5270 | 7519.9000 | 4924.62000 2014-01-19 13:49:00 | 4923.90000 | 4925.00000 | 4923.81000 | 4923.81000 | 1.2640 | 6224.1000 | 4924.13000 2014-01-19 13:50:00 | 4922.01000 | 4923.34000 | 4920.50000 | 4920.50000 | 4.9040 | 24134.1600 | 4921.32000 2014-01-19 13:51:00 | 4920.90000 | 4920.90000 | 4919.00000 | 4919.00000 | 15.5240 | 76372.3500 | 4919.63001 2014-01-19 13:52:00 | 4919.00000 | 4920.25000 | 4918.00000 | 4918.00000 | 11.2300 | 55239.0200 | 4918.88000 2014-01-19 13:53:00 | 4919.00000 | 4921.93000 | 4917.76000 | 4920.00000 | 23.8340 | 117248.9300 | 4919.40002 2014-01-19 13:54:00 | 4919.99000 | 4920.97000 | 4919.00000 | 4920.97000 | 4.3000 | 21155.4800 | 4919.88000 2014-01-19 13:55:00 | 4920.97000 | 4920.97000 | 4919.40000 | 4920.00000 | 5.5930 | 27520.0300 | 4920.44000 2014-01-19 13:56:00 | 4919.40000 | 4919.97000 | 4919.40000 | 4919.97000 | 1.1000 | 5411.9100 | 4919.92000 2014-01-19 13:57:00 | 4919.40000 | 4919.40000 | 4917.59000 | 4919.00000 | 8.5310 | 41965.0800 | 4919.13000 2014-01-19 13:58:00 | 4919.10000 | 4919.20000 | 4919.10000 | 4919.17000 | 1.7300 | 8510.1700 | 4919.18000 2014-01-19 13:59:00 | 4919.17000 | 4919.39000 | 4919.17000 | 4919.17000 | 3.5680 | 17551.9300 | 4919.26000 2014-01-19 14:00:00 | 4919.39000 | 4922.00000 | 4919.39000 | 4922.00000 | 15.7900 | 77687.2000 | 4920.03000 2014-01-19 14:01:00 | 4923.70000 | 4927.99000 | 4923.70000 | 4927.99000 | 11.1250 | 54795.2200 | 4925.40999 2014-01-19 14:02:00 | 4925.00000 | 4927.99000 | 4919.03000 | 4922.36000 | 22.5640 | 111028.9100 | 4920.62002 2014-01-19 14:03:00 | 4922.52000 | 4924.79000 | 4921.22000 | 4924.03000 | 31.9050 | 157079.9400 | 4923.35997 2014-01-19 14:04:00 | 4924.00000 | 4927.97000 | 4924.00000 | 4927.94000 | 17.5220 | 86298.3300 | 4925.14001 2014-01-19 14:05:00 | 4925.00000 | 4927.19000 | 4924.48000 | 4925.85000 | 9.9160 | 48844.5200 | 4925.82999 2014-01-19 14:06:00 | 4925.33000 | 4927.56000 | 4924.32000 | 4925.00000 | 54.7500 | 269679.3900 | 4925.65000 2014-01-19 14:07:00 | 4926.00000 | 4926.00000 | 4925.03000 | 4925.03000 | 0.2090 | 1029.4300 | 4925.49000 2014-01-19 14:08:00 | 4925.13000 | 4926.63000 | 4925.10000 | 4926.63000 | 6.4410 | 31727.1100 | 4925.81000 2014-01-19 14:09:00 | 4927.00000 | 4927.99000 | 4926.00000 | 4927.99000 | 10.8820 | 53615.0800 | 4926.95000 2014-01-19 14:10:00 | 4926.20000 | 4928.00000 | 4926.00000 | 4927.99000 | 7.4330 | 36622.3600 | 4927.00000 2014-01-19 14:11:00 | . | . | . | . | . | . | . 2014-01-19 14:12:00 | 4927.78000 | 4928.00000 | 4927.00000 | 4927.00000 | 4.7670 | 23490.0600 | 4927.64000 2014-01-19 14:13:00 | 4927.00000 | 4927.00000 | 4926.10000 | 4926.10000 | 0.3630 | 1788.4900 | 4926.98000 2014-01-19 14:14:00 | 4925.20000 | 4925.20000 | 4925.00000 | 4925.00000 | 3.3900 | 16695.7800 | 4925.01000 2014-01-19 14:15:00 | 4925.00000 | 4926.00000 | 4925.00000 | 4925.90000 | 2.7470 | 13531.3300 | 4925.86000 2014-01-19 14:16:00 | 4925.93000 | 4926.00000 | 4925.68000 | 4926.00000 | 9.3100 | 45860.3000 | 4925.92000 2014-01-19 14:17:00 | 4926.85000 | 4928.40000 | 4926.00000 | 4928.40000 | 3.8550 | 18995.0700 | 4927.39000 2014-01-19 14:18:00 | 4928.26000 | 4930.00000 | 4922.00000 | 4929.20000 | 16.3860 | 80759.1500 | 4928.54999 2014-01-19 14:19:00 | 4928.29000 | 4928.29000 | 4927.66000 | 4928.00000 | 10.1590 | 50065.6000 | 4928.20000 2014-01-19 14:20:00 | 4928.00000 | 4928.01000 | 4927.99999 | 4928.00000 | 6.9360 | 34180.6100 | 4927.99999 2014-01-19 14:21:00 | 4928.00000 | 4930.00000 | 4928.00000 | 4929.40000 | 18.7660 | 92504.7100 | 4929.37998 2014-01-19 14:22:00 | 4929.40000 | 4942.00000 | 4929.40000 | 4941.10000 | 43.3390 | 213971.0500 | 4937.14999 2014-01-19 14:23:00 | 4941.10000 | 4943.00000 | 4932.04000 | 4942.01000 | 91.9159 | 453826.6200 | 4937.40992 2014-01-19 14:24:00 | 4942.00000 | 4955.00000 | 4942.00000 | 4950.08000 | 65.0130 | 321680.8400 | 4947.95004 2014-01-19 14:25:00 | 4951.93000 | 4955.00000 | 4950.00000 | 4952.03000 | 26.6470 | 131964.3000 | 4952.30998 2014-01-19 14:26:00 | 4954.00000 | 4959.00000 | 4952.03000 | 4959.00000 | 31.8430 | 157791.1800 | 4955.29002 2014-01-19 14:27:00 | 4960.00000 | 4982.67000 | 4959.00000 | 4979.25000 | 46.3370 | 230377.6500 | 4971.78997 2014-01-19 14:28:00 | 4979.25000 | 4982.00000 | 4965.00000 | 4965.00000 | 88.1000 | 437758.3300 | 4968.88000 2014-01-19 14:29:00 | 4968.79000 | 4972.00000 | 4965.13000 | 4965.97000 | 77.8329 | 386723.0600 | 4968.63005 2014-01-19 14:30:00 | 4966.00000 | 4974.00000 | 4965.00000 | 4967.00000 | 57.8030 | 287210.2400 | 4968.78003 2014-01-19 14:31:00 | 4968.10000 | 4976.10000 | 4968.10000 | 4976.00000 | 19.6710 | 97853.4900 | 4974.50000 2014-01-19 14:32:00 | 4976.07000 | 4980.03000 | 4974.97000 | 4980.03000 | 53.4570 | 266052.6000 | 4976.94997 2014-01-19 14:33:00 | 4980.03000 | 4985.00000 | 4979.25000 | 4985.00000 | 40.1310 | 199962.9000 | 4982.75001 2014-01-19 14:34:00 | 4982.00000 | 4985.35000 | 4980.00000 | 4980.00000 | 12.2620 | 61102.1700 | 4983.05000 2014-01-19 14:35:00 | 4979.30000 | 4979.97000 | 4979.00000 | 4979.00000 | 16.3830 | 81575.0000 | 4979.25001 2014-01-19 14:36:00 | 4979.00000 | 4985.00000 | 4975.97000 | 4979.00000 | 25.2860 | 125935.5200 | 4980.43998 2014-01-19 14:37:00 | 4979.00000 | 4984.73000 | 4976.10000 | 4980.01000 | 50.6120 | 252111.1900 | 4981.25002 2014-01-19 14:38:00 | 4981.00000 | 4987.97000 | 4980.01000 | 4985.85000 | 23.5610 | 117444.1300 | 4984.68000 2014-01-19 14:39:00 | 4986.00000 | 4991.90000 | 4985.00000 | 4986.00000 | 40.7130 | 203083.4600 | 4988.17002 2014-01-19 14:40:00 | 4988.97000 | 4990.31000 | 4986.00000 | 4990.03000 | 29.4250 | 146776.4800 | 4988.15997 2014-01-19 14:41:00 | 4990.03000 | 4990.03000 | 4986.00000 | 4986.51000 | 40.6000 | 202516.1400 | 4988.08000 2014-01-19 14:42:00 | 4986.51000 | 4990.00000 | 4980.10000 | 4983.00000 | 64.4630 | 321317.7900 | 4984.53004 2014-01-19 14:43:00 | 4980.30000 | 4984.00000 | 4975.97000 | 4980.00000 | 56.2730 | 280247.9800 | 4980.15003 2014-01-19 14:44:00 | 4979.52000 | 4980.00000 | 4975.00000 | 4979.87000 | 33.9550 | 169037.0200 | 4978.26997 2014-01-19 14:45:00 | 4976.00000 | 4980.00000 | 4974.00000 | 4980.00000 | 16.6160 | 82700.9200 | 4977.18999 2014-01-19 14:46:00 | 4980.03000 | 4981.98000 | 4975.95000 | 4975.95000 | 8.2370 | 41012.8200 | 4979.10000 2014-01-19 14:47:00 | 4976.20000 | 4980.00000 | 4975.55000 | 4979.97000 | 103.3240 | 514320.8900 | 4977.75008 2014-01-19 14:48:00 | 4979.00000 | 4980.00000 | 4978.03000 | 4980.00000 | 26.7830 | 133355.2800 | 4979.10002 2014-01-19 14:49:00 | 4980.47000 | 4985.00000 | 4980.00000 | 4983.20000 | 56.3680 | 280829.1200 | 4982.06998 2014-01-19 14:50:00 | 4983.20000 | 4984.90000 | 4981.60000 | 4982.55000 | 23.4120 | 116668.9000 | 4983.29001 2014-01-19 14:51:00 | 4982.55000 | 4984.33000 | 4980.00000 | 4982.38000 | 18.7750 | 93530.2900 | 4981.64002 2014-01-19 14:52:00 | 4982.38000 | 4984.99000 | 4981.35000 | 4984.00000 | 23.9170 | 119169.0400 | 4982.60999 2014-01-19 14:53:00 | 4982.03000 | 4985.00000 | 4981.20000 | 4982.04000 | 22.8300 | 113756.3600 | 4982.76000 2014-01-19 14:54:00 | 4982.04000 | 4985.00000 | 4981.10000 | 4985.00000 | 17.7880 | 88637.0700 | 4982.96999 2014-01-19 14:55:00 | 4985.00000 | 4985.00000 | 4981.31000 | 4981.31000 | 7.3310 | 36534.8900 | 4983.62000 2014-01-19 14:56:00 | 4981.31000 | 4984.00000 | 4980.00000 | 4983.00000 | 22.7890 | 113531.0900 | 4981.84000 2014-01-19 14:57:00 | 4981.00000 | 4981.00000 | 4979.01000 | 4981.00000 | 38.4130 | 191318.9000 | 4980.58002 2014-01-19 14:58:00 | 4981.00000 | 4981.97000 | 4975.00000 | 4977.00000 | 15.2280 | 75796.9900 | 4977.47999 2014-01-19 14:59:00 | 4977.00000 | 4980.00000 | 4975.00000 | 4975.00000 | 24.9100 | 123980.0000 | 4977.12000 2014-01-19 15:00:00 | 4975.00000 | 4980.92000 | 4975.00000 | 4980.00000 | 28.9410 | 144044.1200 | 4977.16001 2014-01-19 15:01:00 | 4979.97000 | 4980.00000 | 4976.60000 | 4979.97000 | 12.1510 | 60508.2800 | 4979.70000 2014-01-19 15:02:00 | 4979.97000 | 4985.00000 | 4979.97000 | 4985.00000 | 41.9440 | 208933.2600 | 4981.24003 2014-01-19 15:03:00 | 4984.89000 | 4990.00000 | 4979.00000 | 4990.00000 | 44.7980 | 223371.5000 | 4986.18998 2014-01-19 15:04:00 | 4990.00000 | 4999.80000 | 4989.00000 | 4999.00000 | 73.5720 | 367502.6000 | 4995.14003 2014-01-19 15:05:00 | 4999.00000 | 5000.03000 | 4995.00000 | 5000.03000 | 111.1769 | 555819.1100 | 4999.40993 2014-01-19 15:06:00 | 5000.03000 | 5000.03000 | 4995.20000 | 4998.90000 | 20.5970 | 102926.6200 | 4997.16999 2014-01-19 15:07:00 | 4995.03000 | 5000.03000 | 4995.03000 | 4998.00000 | 39.1490 | 195698.7800 | 4998.81999 2014-01-19 15:08:00 | 4997.97000 | 5000.13000 | 4997.77000 | 5000.03000 | 42.2230 | 211079.3200 | 4999.16002 2014-01-19 15:09:00 | 5000.03000 | 5003.00000 | 4998.00000 | 5000.60000 | 39.5270 | 197632.8300 | 4999.94998 2014-01-19 15:10:00 | 5000.60000 | 5006.39000 | 5000.00000 | 5005.00000 | 38.8730 | 194463.6900 | 5002.54002 2014-01-19 15:11:00 | 5005.00000 | 5020.00000 | 5005.00000 | 5018.50000 | 40.4630 | 202961.5000 | 5015.98002 2014-01-19 15:12:00 | 5018.50000 | 5035.00000 | 5018.50000 | 5030.00000 | 62.5500 | 314162.2500 | 5022.58000 2014-01-19 15:13:00 | 5030.00000 | 5037.03000 | 5028.55000 | 5035.00000 | 58.0790 | 292318.3600 | 5033.11999 2014-01-19 15:14:00 | 5036.00000 | 5038.00000 | 5035.00000 | 5035.00000 | 22.2960 | 112293.8600 | 5036.49998 2014-01-19 15:15:00 | 5033.00000 | 5039.00000 | 5020.00000 | 5023.14000 | 63.3480 | 318637.9500 | 5029.95997 2014-01-19 15:16:00 | 5019.00000 | 5030.00000 | 5011.00000 | 5023.20000 | 32.5880 | 163553.2500 | 5018.81999 2014-01-19 15:17:00 | 5023.20000 | 5025.00000 | 5023.20000 | 5024.00000 | 13.8390 | 69531.3500 | 5024.30000 2014-01-19 15:18:00 | 5024.00000 | 5035.00000 | 5024.00000 | 5035.00000 | 34.4100 | 173064.1900 | 5029.47000 2014-01-19 15:19:00 | 5033.33000 | 5040.03000 | 5033.33000 | 5036.20000 | 42.0910 | 212025.4100 | 5037.31001 2014-01-19 15:20:00 | 5036.20000 | 5049.00000 | 5035.00000 | 5049.00000 | 54.7230 | 275784.1500 | 5039.64003 2014-01-19 15:21:00 | 5042.10000 | 5050.00000 | 5039.97000 | 5040.00000 | 86.1370 | 434750.0100 | 5047.18995 2014-01-19 15:22:00 | 5047.97000 | 5047.97000 | 5039.00000 | 5039.00000 | 31.4040 | 158276.6600 | 5040.02002 2014-01-19 15:23:00 | 5039.00000 | 5039.00000 | 5033.00000 | 5033.00000 | 24.9360 | 125546.0900 | 5034.72998 2014-01-19 15:24:00 | 5031.00000 | 5033.13000 | 5013.00000 | 5019.96000 | 56.1651 | 282253.5300 | 5025.42994 2014-01-19 15:25:00 | 5012.01000 | 5019.97000 | 5012.00000 | 5019.00000 | 28.9070 | 144990.1600 | 5015.74998 2014-01-19 15:26:00 | 5019.00000 | 5033.00000 | 5019.00000 | 5029.97000 | 20.7020 | 104108.1100 | 5028.89001 2014-01-19 15:27:00 | 5029.97000 | 5040.38000 | 5026.00000 | 5040.03000 | 31.0890 | 156529.1200 | 5034.86999 2014-01-19 15:28:00 | 5040.03000 | 5046.00000 | 5040.00000 | 5044.24000 | 46.4970 | 234510.2700 | 5043.55997 2014-01-19 15:29:00 | 5040.39000 | 5045.10000 | 5033.00000 | 5036.00000 | 75.6980 | 381431.7800 | 5038.85997 2014-01-19 15:30:00 | 5036.00000 | 5043.00000 | 5035.87000 | 5043.00000 | 24.5420 | 123705.4300 | 5040.56001 2014-01-19 15:31:00 | 5043.00000 | 5050.00000 | 5039.99000 | 5049.00000 | 76.3979 | 385448.2200 | 5045.26997 2014-01-19 15:32:00 | 5049.99000 | 5065.03000 | 5048.10000 | 5065.00000 | 118.4859 | 599186.9600 | 5057.02990 2014-01-19 15:33:00 | 5065.00000 | 5075.97000 | 5050.01000 | 5070.01000 | 76.0170 | 384946.3600 | 5063.94996 2014-01-19 15:34:00 | 5071.00000 | 5079.00000 | 5070.00000 | 5070.00000 | 48.9110 | 248086.6300 | 5072.21001 2014-01-19 15:35:00 | 5070.03000 | 5075.99000 | 5070.00000 | 5074.03000 | 56.5910 | 287028.2500 | 5071.98001 2014-01-19 15:36:00 | 5075.00000 | 5090.00000 | 5074.03000 | 5090.00000 | 71.7910 | 364865.4300 | 5082.33001 2014-01-19 15:37:00 | 5087.11000 | 5096.00000 | 5087.11000 | 5095.03000 | 59.6840 | 303898.0100 | 5091.78005 2014-01-19 15:38:00 | 5096.00000 | 5097.50000 | 5079.97000 | 5080.00000 | 78.7209 | 400979.2600 | 5093.68001 2014-01-19 15:39:00 | 5075.01000 | 5079.37000 | 5060.00000 | 5078.97000 | 52.3440 | 265454.3700 | 5071.34004 2014-01-19 15:40:00 | 5070.03000 | 5085.00000 | 5070.00000 | 5084.00000 | 44.8410 | 227695.6100 | 5077.84001 2014-01-19 15:41:00 | 5085.03000 | 5085.97000 | 5074.97000 | 5074.97000 | 44.0350 | 223709.5900 | 5080.26996 2014-01-19 15:42:00 | 5074.37000 | 5080.00000 | 5074.00000 | 5078.97000 | 34.2340 | 173812.3900 | 5077.19003 2014-01-19 15:43:00 | 5078.00000 | 5078.00000 | 5070.00000 | 5070.00000 | 24.6810 | 125194.6400 | 5072.51000 2014-01-19 15:44:00 | 5066.95000 | 5070.10000 | 5055.00000 | 5068.99000 | 54.1610 | 274299.9000 | 5064.53001 2014-01-19 15:45:00 | 5068.99000 | 5068.99000 | 5060.00000 | 5060.00000 | 36.5150 | 184900.6800 | 5063.68996 2014-01-19 15:46:00 | 5057.00000 | 5062.00000 | 5047.31000 | 5047.34000 | 48.9020 | 247039.8900 | 5051.73002 2014-01-19 15:47:00 | 5049.00000 | 5049.00000 | 5035.03000 | 5040.00000 | 50.9840 | 256891.7800 | 5038.67004 2014-01-19 15:48:00 | 5037.20000 | 5040.00000 | 5036.00000 | 5036.00000 | 59.6030 | 300233.0200 | 5037.21004 2014-01-19 15:49:00 | 5036.00000 | 5070.00000 | 5036.00000 | 5070.00000 | 113.2569 | 572364.2400 | 5053.67993 2014-01-19 15:50:00 | 5067.63000 | 5070.00000 | 5058.69000 | 5063.00000 | 41.2100 | 208729.1600 | 5065.01000 2014-01-19 15:51:00 | 5066.90000 | 5067.00000 | 5058.00000 | 5060.00000 | 30.0840 | 152296.3200 | 5062.37002 2014-01-19 15:52:00 | 5063.00000 | 5065.11000 | 5057.00000 | 5060.00000 | 54.2330 | 274462.3600 | 5060.80003 2014-01-19 15:53:00 | 5060.00000 | 5060.00000 | 5051.00000 | 5058.03000 | 53.3840 | 269828.1400 | 5054.48004 2014-01-19 15:54:00 | 5058.03000 | 5059.01000 | 5053.92000 | 5058.41000 | 49.9570 | 252627.6000 | 5056.89997 2014-01-19 15:55:00 | 5058.00000 | 5058.41000 | 5040.00000 | 5051.00000 | 27.5350 | 139027.0900 | 5049.09997 2014-01-19 15:56:00 | 5056.99000 | 5057.00000 | 5037.01000 | 5041.00000 | 31.1880 | 157296.6900 | 5043.49999 2014-01-19 15:57:00 | 5036.10000 | 5042.00000 | 5036.10000 | 5042.00000 | 30.3540 | 152933.7300 | 5038.34002 2014-01-19 15:58:00 | 5045.00000 | 5048.03000 | 5040.00000 | 5047.60000 | 36.9630 | 186478.1200 | 5044.99002 2014-01-19 15:59:00 | 5047.60000 | 5055.00000 | 5047.00000 | 5050.00000 | 50.8960 | 257070.1100 | 5050.88996 2014-01-19 16:00:00 | 5048.11000 | 5048.11000 | 5041.00000 | 5041.10000 | 23.4790 | 118394.9900 | 5042.59000 2014-01-19 16:01:00 | 5041.10000 | 5043.74000 | 5040.00000 | 5040.00000 | 25.5360 | 128747.8400 | 5041.81998 2014-01-19 16:02:00 | 5040.00000 | 5040.97000 | 5035.00000 | 5035.00000 | 23.8190 | 119990.0900 | 5037.58000 2014-01-19 16:03:00 | 5034.20000 | 5034.20000 | 5029.99000 | 5031.00000 | 26.8840 | 135235.2500 | 5030.32002 2014-01-19 16:04:00 | 5031.00000 | 5044.00000 | 5022.00000 | 5044.00000 | 38.4840 | 193698.1600 | 5033.21003 2014-01-19 16:05:00 | 5044.00000 | 5045.00000 | 5030.03000 | 5030.13000 | 22.4790 | 113273.2300 | 5039.07000 2014-01-19 16:06:00 | 5030.13000 | 5032.13000 | 5025.03000 | 5029.97000 | 24.9350 | 125423.8400 | 5030.02998 2014-01-19 16:07:00 | 5030.00000 | 5032.00000 | 5030.00000 | 5031.96000 | 24.7380 | 124461.7100 | 5031.19999 2014-01-19 16:08:00 | 5031.96000 | 5031.99000 | 5025.00000 | 5028.40000 | 16.4910 | 82901.8000 | 5027.09000 2014-01-19 16:09:00 | 5028.40000 | 5029.97000 | 5025.00000 | 5025.00000 | 20.2220 | 101658.0800 | 5027.10001 2014-01-19 16:10:00 | 5024.97000 | 5025.63000 | 5023.00000 | 5025.00000 | 25.5380 | 128333.1600 | 5025.17999 2014-01-19 16:11:00 | 5025.00000 | 5026.00000 | 5021.00000 | 5021.00000 | 15.4700 | 77699.4100 | 5022.59000 2014-01-19 16:12:00 | 5021.00000 | 5021.00000 | 5011.35000 | 5013.52000 | 17.6530 | 88556.9200 | 5016.54001 2014-01-19 16:13:00 | 5013.52000 | 5015.00000 | 5011.00000 | 5011.00000 | 35.6130 | 178529.8900 | 5013.05002 2014-01-19 16:14:00 | 5014.39000 | 5015.03000 | 5000.00000 | 5001.10000 | 100.7570 | 504490.2100 | 5006.99994 2014-01-19 16:15:00 | 5002.00000 | 5010.00000 | 5001.11000 | 5010.00000 | 19.0760 | 95490.5100 | 5005.78998 2014-01-19 16:16:00 | 5010.00000 | 5024.97000 | 5010.00000 | 5024.00000 | 37.9830 | 190476.6700 | 5014.79002 2014-01-19 16:17:00 | 5024.60000 | 5027.00000 | 5016.03000 | 5020.00000 | 38.8230 | 194985.9500 | 5022.43002 2014-01-19 16:18:00 | 5023.00000 | 5023.00000 | 5014.61000 | 5019.00000 | 9.1610 | 45977.0600 | 5018.78000 2014-01-19 16:19:00 | 5019.00000 | 5025.00000 | 5019.00000 | 5023.48000 | 7.7900 | 39120.5700 | 5021.90000 2014-01-19 16:20:00 | 5023.96000 | 5025.00000 | 5020.10000 | 5025.00000 | 9.6670 | 48566.2200 | 5023.91999 2014-01-19 16:21:00 | 5025.00000 | 5031.00000 | 5023.00000 | 5031.00000 | 34.3410 | 172676.9900 | 5028.30001 2014-01-19 16:22:00 | 5031.00000 | 5040.00000 | 5031.00000 | 5040.00000 | 61.3320 | 308889.8400 | 5036.36002 2014-01-19 16:23:00 | 5040.03000 | 5040.03000 | 5032.00000 | 5032.03000 | 20.0410 | 100941.8100 | 5036.76000 2014-01-19 16:24:00 | 5033.00000 | 5038.99000 | 5033.00000 | 5035.98000 | 2.7680 | 13945.2400 | 5038.02000 2014-01-19 16:25:00 | 5035.98000 | 5040.00000 | 5033.10000 | 5040.00000 | 33.6610 | 169502.5500 | 5035.58001 2014-01-19 16:26:00 | 5040.00000 | 5040.18000 | 5036.58000 | 5040.00000 | 12.0800 | 60876.1400 | 5039.42000 2014-01-19 16:27:00 | 5040.00000 | 5040.00000 | 5036.01000 | 5036.40000 | 4.7510 | 23940.1700 | 5038.98000 2014-01-19 16:28:00 | 5036.40000 | 5038.50000 | 5033.03000 | 5038.50000 | 19.8440 | 99935.0400 | 5036.03002 2014-01-19 16:29:00 | 5040.00000 | 5041.54000 | 5033.11000 | 5040.00000 | 16.7110 | 84225.5000 | 5040.12000 2014-01-19 16:30:00 | 5040.10000 | 5041.54000 | 5040.00000 | 5041.54000 | 10.2030 | 51429.4400 | 5040.62001 2014-01-19 16:31:00 | 5042.10000 | 5044.00000 | 5041.50000 | 5044.00000 | 4.9350 | 24881.1900 | 5041.78000 2014-01-19 16:32:00 | 5042.00000 | 5045.00000 | 5040.00000 | 5042.00000 | 17.8570 | 90028.9800 | 5041.65999 2014-01-19 16:33:00 | 5042.00000 | 5042.00000 | 5038.63000 | 5039.00000 | 8.0360 | 40510.1400 | 5041.07999 2014-01-19 16:34:00 | 5039.00000 | 5039.00000 | 5032.00000 | 5033.00000 | 42.7720 | 215338.3900 | 5034.56002 2014-01-19 16:35:00 | 5037.50000 | 5039.00000 | 5033.12000 | 5035.00000 | 11.8230 | 59549.1700 | 5036.72001 2014-01-19 16:36:00 | 5033.36000 | 5035.00000 | 5033.36000 | 5033.36000 | 8.5060 | 42826.3500 | 5034.83999 2014-01-19 16:37:00 | 5033.36000 | 5033.36000 | 5030.00000 | 5030.00000 | 10.4140 | 52402.6100 | 5031.94001 2014-01-19 16:38:00 | 5026.21000 | 5030.00000 | 5022.03000 | 5024.00000 | 12.3400 | 62021.6300 | 5026.06000 2014-01-19 16:39:00 | 5023.00000 | 5029.50000 | 5022.08000 | 5023.67000 | 17.7940 | 89406.9800 | 5024.56001 2014-01-19 16:40:00 | 5025.20000 | 5028.00000 | 5020.00000 | 5028.00000 | 16.7510 | 84130.2900 | 5022.40000 2014-01-19 16:41:00 | 5028.00000 | 5028.00000 | 5023.00000 | 5023.00000 | 10.9960 | 55258.1300 | 5025.28999 2014-01-19 16:42:00 | 5025.00000 | 5031.03000 | 5025.00000 | 5027.00000 | 9.1130 | 45819.8700 | 5027.97001 2014-01-19 16:43:00 | 5027.00000 | 5030.00000 | 5027.00000 | 5030.00000 | 2.5600 | 12873.1000 | 5028.55000 2014-01-19 16:44:00 | 5030.53000 | 5036.99000 | 5029.60000 | 5036.50000 | 12.0620 | 60721.6100 | 5034.12000 2014-01-19 16:45:00 | 5038.60000 | 5040.10000 | 5035.98000 | 5040.00000 | 30.1100 | 151724.9700 | 5039.02000 2014-01-19 16:46:00 | 5038.03000 | 5039.00000 | 5034.97000 | 5035.00000 | 32.2250 | 162260.9600 | 5035.24997 2014-01-19 16:47:00 | 5035.03000 | 5040.00000 | 5035.00000 | 5035.30000 | 8.9900 | 45297.3900 | 5038.64000 2014-01-19 16:48:00 | 5035.43000 | 5042.07000 | 5035.20000 | 5042.07000 | 43.5260 | 219356.8000 | 5039.66997 2014-01-19 16:49:00 | 5039.00000 | 5051.04000 | 5039.00000 | 5051.00000 | 29.7740 | 150306.0100 | 5048.23002 2014-01-19 16:50:00 | 5051.00000 | 5051.00000 | 5042.00000 | 5042.60000 | 10.5680 | 53334.3400 | 5046.78000 2014-01-19 16:51:00 | 5042.80000 | 5049.00000 | 5042.80000 | 5043.64000 | 42.4290 | 214075.7000 | 5045.49999 2014-01-19 16:52:00 | 5043.64000 | 5050.00000 | 5042.40000 | 5043.00000 | 21.7790 | 109861.6200 | 5044.38000 2014-01-19 16:53:00 | 5042.00000 | 5045.40000 | 5041.11000 | 5045.40000 | 20.1250 | 101523.3100 | 5044.63998 2014-01-19 16:54:00 | 5046.10000 | 5048.54000 | 5042.00000 | 5043.00000 | 5.1720 | 26084.1800 | 5043.35000 2014-01-19 16:55:00 | 5042.00000 | 5044.10000 | 5042.00000 | 5042.00000 | 3.0490 | 15375.1000 | 5042.67000 2014-01-19 16:56:00 | 5041.97000 | 5041.97000 | 5041.10000 | 5041.97000 | 2.5880 | 13047.2600 | 5041.44000 2014-01-19 16:57:00 | 5041.97000 | 5044.00000 | 5041.97000 | 5044.00000 | 6.5470 | 33018.5100 | 5043.30000 2014-01-19 16:58:00 | 5043.50000 | 5046.83000 | 5043.50000 | 5046.83000 | 1.6710 | 8428.2200 | 5043.82000 2014-01-19 16:59:00 | 5047.98000 | 5053.00000 | 5047.98000 | 5050.97000 | 16.9070 | 85391.4800 | 5050.65999 2014-01-19 17:00:00 | 5050.96000 | 5051.00000 | 5048.01000 | 5048.01000 | 4.1690 | 21053.5600 | 5050.03000 2014-01-19 17:01:00 | 5048.01000 | 5050.03000 | 5045.01000 | 5045.01000 | 12.4100 | 62654.8100 | 5048.74000 2014-01-19 17:02:00 | 5049.06000 | 5049.93000 | 5045.00000 | 5049.00000 | 25.9970 | 131255.4300 | 5048.86998 2014-01-19 17:03:00 | 5048.00000 | 5050.60000 | 5048.00000 | 5050.60000 | 4.6630 | 23546.4200 | 5049.63000 2014-01-19 17:04:00 | 5053.04000 | 5054.06000 | 5052.00000 | 5052.00000 | 7.5550 | 38177.2500 | 5053.23999 2014-01-19 17:05:00 | 5051.65000 | 5054.06000 | 5051.65000 | 5052.49000 | 14.1420 | 71459.1200 | 5052.97001 2014-01-19 17:06:00 | 5051.00000 | 5053.72000 | 5050.00000 | 5052.00000 | 13.2800 | 67086.1500 | 5051.67000 2014-01-19 17:07:00 | 5051.40000 | 5054.00000 | 5050.00000 | 5051.30000 | 27.9550 | 141216.6100 | 5051.56997 2014-01-19 17:08:00 | 5048.72000 | 5052.65000 | 5048.38000 | 5049.69000 | 18.8510 | 95179.8400 | 5049.06000 2014-01-19 17:09:00 | 5049.13000 | 5054.00000 | 5048.00000 | 5049.00000 | 14.4010 | 72710.6300 | 5049.00000 2014-01-19 17:10:00 | 5047.00000 | 5049.00000 | 5046.00000 | 5046.00000 | 4.2930 | 21671.4900 | 5048.10000 2014-01-19 17:11:00 | 5045.00000 | 5045.10000 | 5044.03000 | 5045.00000 | 4.8060 | 24246.0600 | 5044.96000 2014-01-19 17:12:00 | 5045.00000 | 5046.00000 | 5045.00000 | 5045.00000 | 11.6710 | 58886.8100 | 5045.57000 2014-01-19 17:13:00 | . | . | . | . | . | . | . 2014-01-19 17:14:00 | 5043.13000 | 5043.13000 | 5041.00000 | 5041.00000 | 7.5880 | 38256.2900 | 5041.68000 2014-01-19 17:15:00 | 5040.00000 | 5041.00000 | 5035.00000 | 5035.00000 | 12.2680 | 61827.0700 | 5039.70000 2014-01-19 17:16:00 | 5036.93000 | 5036.93000 | 5033.21000 | 5033.21000 | 17.7400 | 89309.6100 | 5034.36000 2014-01-19 17:17:00 | 5035.96000 | 5035.97000 | 5035.96000 | 5035.97000 | 0.2020 | 1017.2600 | 5035.96000 2014-01-19 17:18:00 | 5034.97000 | 5035.00000 | 5033.00000 | 5034.97000 | 5.0120 | 25230.6300 | 5034.04000 2014-01-19 17:19:00 | 5035.00000 | 5035.00000 | 5033.97000 | 5034.00000 | 15.5970 | 78528.0800 | 5034.81999 2014-01-19 17:20:00 | 5035.11000 | 5036.00000 | 5035.11000 | 5035.71000 | 3.1200 | 15712.1100 | 5035.93000 2014-01-19 17:21:00 | 5037.56000 | 5038.98000 | 5035.53000 | 5037.71000 | 10.2860 | 51816.6000 | 5037.58999 2014-01-19 17:22:00 | 5039.99000 | 5040.65000 | 5035.37000 | 5037.00000 | 16.1050 | 81135.1800 | 5037.88998 2014-01-19 17:23:00 | 5038.00000 | 5038.00000 | 5038.00000 | 5038.00000 | 2.0000 | 10076.0000 | 5038.00000 2014-01-19 17:24:00 | 5037.00000 | 5040.00000 | 5037.00000 | 5040.00000 | 10.2000 | 51394.8600 | 5038.71000 2014-01-19 17:25:00 | 5042.00000 | 5047.00000 | 5042.00000 | 5047.00000 | 11.5330 | 58176.1600 | 5044.32001 2014-01-19 17:26:00 | 5043.00000 | 5043.00000 | 5040.58000 | 5042.00000 | 5.7170 | 28826.0000 | 5042.16000 2014-01-19 17:27:00 | 5040.83000 | 5042.80000 | 5040.80000 | 5042.80000 | 8.8120 | 44423.2400 | 5041.22000 2014-01-19 17:28:00 | 5042.97000 | 5042.97000 | 5040.60000 | 5042.00000 | 2.9540 | 14893.2800 | 5041.73000 2014-01-19 17:29:00 | 5041.40000 | 5043.00000 | 5041.03000 | 5041.03000 | 5.3420 | 26935.9200 | 5042.29000 2014-01-19 17:30:00 | 5043.00000 | 5044.00000 | 5043.00000 | 5044.00000 | 1.4900 | 7515.0000 | 5043.62000 2014-01-19 17:31:00 | 5043.00000 | 5047.00000 | 5040.01000 | 5045.14000 | 11.0730 | 55852.2700 | 5044.01001 2014-01-19 17:32:00 | 5042.00000 | 5042.00000 | 5037.81000 | 5042.00000 | 11.1900 | 56397.1700 | 5039.96000 2014-01-19 17:33:00 | 5043.38000 | 5047.45000 | 5043.38000 | 5043.54000 | 10.4300 | 52629.5000 | 5045.97000 2014-01-19 17:34:00 | 5048.00000 | 5048.46000 | 5046.00000 | 5046.00000 | 5.8230 | 29388.8400 | 5047.03000 2014-01-19 17:35:00 | 5046.75000 | 5048.40000 | 5043.80000 | 5048.40000 | 26.8720 | 135588.1300 | 5045.70001 2014-01-19 17:36:00 | 5048.40000 | 5055.00000 | 5048.40000 | 5055.00000 | 16.1540 | 81587.7500 | 5050.62001 2014-01-19 17:37:00 | 5055.00000 | 5065.00000 | 5055.00000 | 5065.00000 | 39.6270 | 200475.0500 | 5059.04998 2014-01-19 17:38:00 | 5065.00000 | 5066.00000 | 5055.26000 | 5060.00000 | 29.8450 | 151087.5500 | 5062.40997 2014-01-19 17:39:00 | 5059.00000 | 5061.03000 | 5045.01000 | 5054.97000 | 20.9470 | 105879.2400 | 5054.62999 2014-01-19 17:40:00 | 5054.96000 | 5055.00000 | 5046.30000 | 5055.00000 | 12.7830 | 64554.9500 | 5050.06001 2014-01-19 17:41:00 | 5050.04000 | 5060.00000 | 5048.06000 | 5048.06000 | 29.5090 | 149153.2200 | 5054.49999 2014-01-19 17:42:00 | 5054.99000 | 5055.00000 | 5050.00000 | 5054.00000 | 14.8130 | 74848.9800 | 5052.93001 2014-01-19 17:43:00 | 5054.00000 | 5056.00000 | 5051.00000 | 5056.00000 | 9.1140 | 46051.2400 | 5052.80001 2014-01-19 17:44:00 | 5056.00000 | 5056.00000 | 5055.00000 | 5055.00000 | 5.5990 | 28303.5400 | 5055.11000 2014-01-19 17:45:00 | 5055.03000 | 5062.33000 | 5055.03000 | 5059.69000 | 6.0090 | 30394.5900 | 5058.18000 2014-01-19 17:46:00 | 5060.76000 | 5065.03000 | 5059.08000 | 5065.00000 | 26.7900 | 135616.6300 | 5062.21000 2014-01-19 17:47:00 | 5065.06000 | 5076.02000 | 5065.00000 | 5076.02000 | 28.8720 | 146384.4700 | 5070.12001 2014-01-19 17:48:00 | 5076.19000 | 5086.00000 | 5076.00000 | 5086.00000 | 52.2520 | 265428.2400 | 5079.77002 2014-01-19 17:49:00 | 5086.00000 | 5087.91000 | 5080.00000 | 5080.00000 | 40.6520 | 206591.6900 | 5081.96002 2014-01-19 17:50:00 | 5080.00000 | 5080.00000 | 5073.03000 | 5076.26000 | 11.7090 | 59449.6600 | 5077.26000 2014-01-19 17:51:00 | 5074.00000 | 5074.00000 | 5073.03000 | 5073.03000 | 10.1280 | 51383.5000 | 5073.41000 2014-01-19 17:52:00 | 5073.02000 | 5075.00000 | 5073.02000 | 5073.66000 | 10.1810 | 51661.8600 | 5074.34000 2014-01-19 17:53:00 | 5073.66000 | 5073.66000 | 5072.23000 | 5072.23000 | 3.9500 | 20039.6800 | 5073.34000 2014-01-19 17:54:00 | 5072.40000 | 5075.03000 | 5070.00000 | 5070.00000 | 29.3350 | 148863.8500 | 5074.61997 2014-01-19 17:55:00 | 5073.52000 | 5079.34000 | 5070.40000 | 5074.98000 | 21.2480 | 107800.3100 | 5073.42999 2014-01-19 17:56:00 | 5076.00000 | 5076.60000 | 5075.49000 | 5076.10000 | 3.3730 | 17121.8400 | 5076.15000 2014-01-19 17:57:00 | 5076.00000 | 5076.00000 | 5076.00000 | 5076.00000 | 2.9370 | 14908.2100 | 5076.00000 2014-01-19 17:58:00 | 5075.96000 | 5079.99000 | 5075.43000 | 5079.99000 | 22.7810 | 115678.8900 | 5077.87000 2014-01-19 17:59:00 | . | . | . | . | . | . | . 2014-01-19 18:00:00 | 5079.78000 | 5079.79000 | 5078.00000 | 5079.00000 | 11.8000 | 59938.4500 | 5079.53000 2014-01-19 18:01:00 | 5078.33000 | 5080.00000 | 5078.00000 | 5078.03000 | 23.9120 | 121449.5600 | 5079.02001 2014-01-19 18:02:00 | 5080.00000 | 5080.00000 | 5076.03000 | 5076.03000 | 6.9350 | 35225.0700 | 5079.31999 2014-01-19 18:03:00 | 5076.03000 | 5076.03000 | 5069.96000 | 5070.22000 | 2.8410 | 14409.0900 | 5071.84000 2014-01-19 18:04:00 | 5068.63000 | 5073.76000 | 5068.63000 | 5071.05000 | 18.2920 | 92773.8100 | 5071.82001 2014-01-19 18:05:00 | 5073.76000 | 5080.00000 | 5070.00000 | 5080.00000 | 20.7470 | 105353.1400 | 5077.98999 2014-01-19 18:06:00 | 5082.22000 | 5082.22000 | 5081.02000 | 5081.02000 | 0.8240 | 4187.6300 | 5082.07000 2014-01-19 18:07:00 | 5081.02000 | 5085.00000 | 5079.72000 | 5080.00000 | 13.1370 | 66763.5500 | 5082.09999 2014-01-19 18:08:00 | 5080.00000 | 5085.00000 | 5080.00000 | 5081.19000 | 15.1320 | 76915.5300 | 5082.97001 2014-01-19 18:09:00 | 5082.00000 | 5085.03000 | 5082.00000 | 5084.62000 | 7.9550 | 40441.3900 | 5083.76999 2014-01-19 18:10:00 | 5087.01000 | 5087.01000 | 5087.01000 | 5087.01000 | 0.4010 | 2039.8900 | 5087.01000 2014-01-19 18:11:00 | 5086.77000 | 5086.77000 | 5086.77000 | 5086.77000 | 0.0100 | 50.8700 | 5086.77000 2014-01-19 18:12:00 | 5084.95000 | 5085.00000 | 5081.59000 | 5081.59000 | 4.2020 | 21366.2500 | 5084.78000 2014-01-19 18:13:00 | 5081.19000 | 5081.19000 | 5072.00000 | 5073.00000 | 10.7720 | 54688.3200 | 5076.90000 2014-01-19 18:14:00 | 5074.10000 | 5084.00000 | 5071.00000 | 5071.00000 | 14.2310 | 72214.9300 | 5074.48000 2014-01-19 18:15:00 | 5069.96000 | 5074.74000 | 5069.96000 | 5070.28000 | 20.1690 | 102299.8100 | 5072.13000 2014-01-19 18:16:00 | 5072.00000 | 5074.00000 | 5070.23000 | 5074.00000 | 1.3000 | 6593.4900 | 5071.92000 2014-01-19 18:17:00 | 5074.92000 | 5080.00000 | 5070.00000 | 5071.46000 | 7.9750 | 40464.6300 | 5073.92999 2014-01-19 18:18:00 | 5072.00000 | 5074.00000 | 5070.03000 | 5070.45000 | 9.8550 | 49983.6400 | 5071.90999 2014-01-19 18:19:00 | 5070.96000 | 5080.00000 | 5070.10000 | 5080.00000 | 26.1510 | 132667.7900 | 5073.14001 2014-01-19 18:20:00 | 5074.51000 | 5074.51000 | 5069.00000 | 5069.00000 | 4.2810 | 21707.8400 | 5070.74000 2014-01-19 18:21:00 | 5071.73000 | 5074.16000 | 5062.12000 | 5062.12000 | 6.8270 | 34624.9000 | 5071.76000 2014-01-19 18:22:00 | 5062.06000 | 5062.06000 | 5060.00000 | 5062.06000 | 11.1150 | 56250.9100 | 5060.80999 2014-01-19 18:23:00 | 5067.45000 | 5067.45000 | 5063.09000 | 5066.67000 | 5.9200 | 29983.4900 | 5064.78000 2014-01-19 18:24:00 | 5063.62000 | 5067.61000 | 5061.00000 | 5067.61000 | 18.4260 | 93301.8200 | 5063.59999 2014-01-19 18:25:00 | 5058.01000 | 5058.01000 | 5057.54000 | 5057.55000 | 0.3300 | 1669.0700 | 5057.80000 2014-01-19 18:26:00 | 5064.00000 | 5065.45000 | 5060.24000 | 5063.15000 | 14.0470 | 71121.5500 | 5063.10999 2014-01-19 18:27:00 | 5063.00000 | 5064.78000 | 5060.00000 | 5060.00000 | 2.7920 | 14132.4800 | 5061.78000 2014-01-19 18:28:00 | 5058.04000 | 5059.99000 | 5058.04000 | 5059.99000 | 0.1500 | 758.7800 | 5058.56000 2014-01-19 18:29:00 | 5059.99000 | 5060.00000 | 5056.99000 | 5060.00000 | 4.3990 | 22247.6700 | 5057.44000 2014-01-19 18:30:00 | 5062.48000 | 5066.40000 | 5061.60000 | 5061.72000 | 2.3020 | 11655.2900 | 5063.11000 2014-01-19 18:31:00 | 5062.60000 | 5066.43000 | 5057.76000 | 5057.77000 | 7.6940 | 38958.3500 | 5063.47001 2014-01-19 18:32:00 | 5057.17000 | 5062.58000 | 5053.00000 | 5062.58000 | 23.6370 | 119600.4600 | 5059.87999 2014-01-19 18:33:00 | 5053.00000 | 5061.00000 | 5053.00000 | 5061.00000 | 9.0000 | 45540.9700 | 5060.11000 2014-01-19 18:34:00 | 5060.97000 | 5061.00000 | 5060.97000 | 5061.00000 | 1.2500 | 6326.2500 | 5061.00000 2014-01-19 18:35:00 | 5062.33000 | 5062.47000 | 5049.30000 | 5049.30000 | 32.5830 | 164647.9600 | 5053.19002 2014-01-19 18:36:00 | . | . | . | . | . | . | . 2014-01-19 18:37:00 | 5049.10000 | 5050.00000 | 5047.99000 | 5050.00000 | 4.9810 | 25153.0700 | 5049.80000 2014-01-19 18:38:00 | 5050.00000 | 5050.00000 | 5048.93000 | 5050.00000 | 29.2900 | 147899.9500 | 5049.50000 2014-01-19 18:39:00 | 5050.00000 | 5050.00000 | 5046.48000 | 5050.00000 | 13.8370 | 69861.2500 | 5048.86999 2014-01-19 18:40:00 | 5046.94000 | 5049.00000 | 5046.50000 | 5049.00000 | 1.5800 | 7974.8000 | 5047.34000 2014-01-19 18:41:00 | 5049.60000 | 5050.00000 | 5046.76000 | 5050.00000 | 52.0020 | 262588.9900 | 5049.59002 2014-01-19 18:42:00 | 5051.00000 | 5055.00000 | 5047.82000 | 5055.00000 | 25.4250 | 128416.6400 | 5050.79997 2014-01-19 18:43:00 | 5053.16000 | 5053.16000 | 5047.51000 | 5049.51000 | 4.3870 | 22156.5400 | 5050.50000 2014-01-19 18:44:00 | 5050.00000 | 5051.22000 | 5049.05000 | 5051.22000 | 3.7710 | 19045.4800 | 5050.51000 2014-01-19 18:45:00 | 5051.50000 | 5051.50000 | 5048.63000 | 5049.47000 | 8.9930 | 45412.7100 | 5049.78001 2014-01-19 18:46:00 | 5049.30000 | 5050.50000 | 5049.30000 | 5050.50000 | 4.4670 | 22558.6300 | 5050.06000 2014-01-19 18:47:00 | 5049.00000 | 5050.50000 | 5049.00000 | 5049.00000 | 2.9810 | 15051.0800 | 5049.01000 2014-01-19 18:48:00 | 5048.03000 | 5048.03000 | 5044.18000 | 5046.17000 | 11.0100 | 55545.3700 | 5044.99000 2014-01-19 18:49:00 | 5047.78000 | 5047.78000 | 5047.78000 | 5047.78000 | 0.9840 | 4967.0200 | 5047.78000 2014-01-19 18:50:00 | 5047.11000 | 5047.11000 | 5042.00000 | 5042.01000 | 1.3300 | 6709.5900 | 5044.80000 2014-01-19 18:51:00 | 5042.01000 | 5042.01000 | 5042.00000 | 5042.00000 | 0.5860 | 2954.6100 | 5042.00000 2014-01-19 18:52:00 | 5041.03000 | 5048.62000 | 5040.01000 | 5048.62000 | 2.1480 | 10834.6600 | 5044.07000 2014-01-19 18:53:00 | 5046.30000 | 5047.99000 | 5043.34000 | 5047.99000 | 12.4160 | 62631.4400 | 5044.40999 2014-01-19 18:54:00 | 5043.50000 | 5048.66000 | 5041.48000 | 5048.66000 | 16.4430 | 82951.6500 | 5044.80001 2014-01-19 18:55:00 | 5049.95000 | 5055.00000 | 5049.95000 | 5053.34000 | 9.2040 | 46513.3100 | 5053.60001 2014-01-19 18:56:00 | 5053.06000 | 5053.06000 | 5049.79999 | 5050.00000 | 17.6580 | 89169.4500 | 5049.79999 2014-01-19 18:57:00 | 5046.86000 | 5046.86000 | 5045.00000 | 5045.00000 | 3.4160 | 17235.4400 | 5045.50000 2014-01-19 18:58:00 | 5045.00000 | 5048.17000 | 5045.00000 | 5045.04000 | 8.2870 | 41813.4100 | 5045.66000 2014-01-19 18:59:00 | 5048.66000 | 5049.40000 | 5048.66000 | 5049.40000 | 0.0200 | 100.9800 | 5049.03000 2014-01-19 19:00:00 | 5051.86000 | 5053.28000 | 5050.03000 | 5053.25000 | 6.6850 | 33777.1900 | 5052.67999 2014-01-19 19:01:00 | 5053.09000 | 5054.97000 | 5049.00000 | 5054.97000 | 1.4910 | 7531.8200 | 5051.52000 2014-01-19 19:02:00 | 5050.31000 | 5051.06000 | 5048.41000 | 5048.41000 | 0.0540 | 272.7000 | 5050.02000 2014-01-19 19:03:00 | 5051.60000 | 5052.83000 | 5051.60000 | 5052.80000 | 4.3840 | 22150.3400 | 5052.54000 2014-01-19 19:04:00 | . | . | . | . | . | . | . 2014-01-19 19:05:00 | 5049.97000 | 5055.00000 | 5048.16000 | 5049.80000 | 3.8600 | 19493.1000 | 5050.03000 2014-01-19 19:06:00 | 5050.40000 | 5050.40000 | 5050.03000 | 5050.03000 | 1.6450 | 8307.6400 | 5050.24000 2014-01-19 19:07:00 | 5050.00000 | 5053.54000 | 5049.97000 | 5053.54000 | 10.9230 | 55163.2200 | 5050.19001 2014-01-19 19:08:00 | 5052.88000 | 5053.00000 | 5052.88000 | 5053.00000 | 0.8000 | 4042.4000 | 5053.00000 2014-01-19 19:09:00 | 5051.92000 | 5054.09000 | 5049.80000 | 5051.52000 | 3.9680 | 20049.7000 | 5052.85000 2014-01-19 19:10:00 | 5053.17000 | 5053.17000 | 5050.40000 | 5050.40000 | 27.5500 | 139180.3900 | 5051.92000 2014-01-19 19:11:00 | 5050.40000 | 5052.96000 | 5050.40000 | 5052.96000 | 0.8490 | 4289.9400 | 5052.93000 2014-01-19 19:12:00 | . | . | . | . | . | . | . 2014-01-19 19:13:00 | 5050.00000 | 5050.00000 | 5047.40000 | 5047.40000 | 0.0660 | 333.2100 | 5048.60000 2014-01-19 19:14:00 | . | . | . | . | . | . | . 2014-01-19 19:15:00 | 5048.99000 | 5048.99000 | 5048.99000 | 5048.99000 | 0.0400 | 201.9600 | 5048.99000 2014-01-19 19:16:00 | . | . | . | . | . | . | . 2014-01-19 19:17:00 | 5047.58000 | 5047.58000 | 5047.58000 | 5047.58000 | 0.0100 | 50.4800 | 5047.58000 2014-01-19 19:18:00 | 5046.99000 | 5046.99000 | 5046.99000 | 5046.99000 | 0.0100 | 50.4700 | 5046.99000 2014-01-19 19:19:00 | 5046.95000 | 5046.96000 | 5046.11000 | 5046.11000 | 13.7110 | 69189.2800 | 5046.26000 2014-01-19 19:20:00 | . | . | . | . | . | . | . 2014-01-19 19:21:00 | 5046.11000 | 5046.11000 | 5046.11000 | 5046.11000 | 0.9150 | 4617.1900 | 5046.11000 2014-01-19 19:22:00 | . | . | . | . | . | . | . 2014-01-19 19:23:00 | . | . | . | . | . | . | . 2014-01-19 19:24:00 | . | . | . | . | . | . | . 2014-01-19 19:25:00 | . | . | . | . | . | . | . 2014-01-19 19:26:00 | 5043.00000 | 5043.00000 | 5042.99000 | 5043.00000 | 1.1710 | 5905.3500 | 5042.99000 2014-01-19 19:27:00 | 5042.77000 | 5042.77000 | 5042.00000 | 5042.00000 | 0.0760 | 383.2100 | 5042.18000 2014-01-19 19:28:00 | 5041.90000 | 5042.77000 | 5041.90000 | 5042.77000 | 1.4120 | 7120.1400 | 5042.59000 2014-01-19 19:29:00 | 5042.71000 | 5044.81000 | 5041.47000 | 5044.74000 | 12.3550 | 62305.1300 | 5042.90999 2014-01-19 19:30:00 | 5043.35000 | 5043.35000 | 5042.65000 | 5042.65000 | 1.9900 | 10035.4700 | 5042.95000 2014-01-19 19:31:00 | 5042.62000 | 5042.65000 | 5042.62000 | 5042.65000 | 0.6200 | 3126.4300 | 5042.62000 2014-01-19 19:32:00 | . | . | . | . | . | . | . 2014-01-19 19:33:00 | 5041.10000 | 5041.10000 | 5041.00000 | 5041.00000 | 1.0000 | 5041.0000 | 5041.00000 2014-01-19 19:34:00 | 5042.05000 | 5042.05000 | 5040.00000 | 5040.00000 | 3.4560 | 17418.7200 | 5040.14000 2014-01-19 19:35:00 | 5040.00000 | 5040.20000 | 5040.00000 | 5040.20000 | 3.1480 | 15865.9500 | 5040.01000 2014-01-19 19:36:00 | 5040.20000 | 5043.73000 | 5040.00000 | 5040.00000 | 1.3120 | 6613.7900 | 5040.99000 2014-01-19 19:37:00 | 5043.27000 | 5043.27000 | 5043.27000 | 5043.27000 | 11.0000 | 55475.9700 | 5043.27000 2014-01-19 19:38:00 | 5040.99000 | 5044.00000 | 5040.99000 | 5044.00000 | 2.7340 | 13786.3500 | 5042.56000 2014-01-19 19:39:00 | 5041.31000 | 5041.31000 | 5036.94000 | 5038.76000 | 4.4140 | 22244.6700 | 5039.57000 2014-01-19 19:40:00 | 5039.15000 | 5039.15000 | 5039.15000 | 5039.15000 | 0.0460 | 231.8000 | 5039.15000 2014-01-19 19:41:00 | . | . | . | . | . | . | . 2014-01-19 19:42:00 | 5036.36000 | 5036.36000 | 5036.00000 | 5036.13000 | 4.6080 | 23206.7500 | 5036.19000 2014-01-19 19:43:00 | 5035.20000 | 5038.83000 | 5035.00000 | 5038.48000 | 10.8400 | 54582.9700 | 5035.33000 2014-01-19 19:44:00 | . | . | . | . | . | . | . 2014-01-19 19:45:00 | 5038.15000 | 5038.15000 | 5035.35000 | 5035.35000 | 0.0200 | 100.7400 | 5036.75000 2014-01-19 19:46:00 | . | . | . | . | . | . | . 2014-01-19 19:47:00 | 5035.25000 | 5035.26000 | 5035.25000 | 5035.26000 | 0.7200 | 3625.3900 | 5035.26000 2014-01-19 19:48:00 | 5038.16000 | 5044.69000 | 5035.44000 | 5036.00000 | 3.0060 | 15137.2000 | 5035.66000 2014-01-19 19:49:00 | 5035.90000 | 5039.43000 | 5035.80000 | 5035.80000 | 1.1890 | 5990.7700 | 5038.49000 2014-01-19 19:50:00 | 5043.98000 | 5043.98000 | 5036.51000 | 5040.78000 | 11.2610 | 56767.1100 | 5041.04000 2014-01-19 19:51:00 | 5038.70000 | 5042.39000 | 5036.62000 | 5042.39000 | 0.2010 | 1013.0400 | 5039.98000 2014-01-19 19:52:00 | 5040.00000 | 5040.00000 | 5036.69000 | 5039.64000 | 1.8680 | 9413.9900 | 5039.61000 2014-01-19 19:53:00 | 5039.90000 | 5042.99000 | 5036.92000 | 5042.26000 | 16.4750 | 83017.7600 | 5039.00998 2014-01-19 19:54:00 | 5036.14000 | 5042.67000 | 5036.04000 | 5041.30000 | 2.0800 | 10479.2800 | 5038.11000 2014-01-19 19:55:00 | 5042.84000 | 5043.00000 | 5023.00000 | 5036.69000 | 30.3340 | 152673.0200 | 5033.07002 2014-01-19 19:56:00 | 5042.40000 | 5043.00000 | 5042.40000 | 5042.74000 | 6.5000 | 32778.6800 | 5042.87000 2014-01-19 19:57:00 | 5042.78000 | 5042.78000 | 5030.62000 | 5030.62000 | 8.3520 | 42086.7700 | 5039.12000 2014-01-19 19:58:00 | . | . | . | . | . | . | . 2014-01-19 19:59:00 | 5028.99000 | 5028.99000 | 5028.98999 | 5028.99000 | 9.4870 | 47710.0300 | 5028.98999 2014-01-19 20:00:00 | 5039.52000 | 5042.52000 | 5027.72000 | 5032.44000 | 15.0560 | 75825.4700 | 5036.22999 2014-01-19 20:01:00 | 5043.00000 | 5043.00000 | 5043.00000 | 5043.00000 | 0.3090 | 1558.2900 | 5043.00000 2014-01-19 20:02:00 | 5042.07000 | 5043.00000 | 5031.10000 | 5043.00000 | 16.7380 | 84342.5600 | 5038.98999 2014-01-19 20:03:00 | 5043.00000 | 5045.97000 | 5036.50000 | 5045.97000 | 8.5510 | 43111.8500 | 5041.73000 2014-01-19 20:04:00 | 5037.00000 | 5049.09000 | 5037.00000 | 5040.48000 | 13.4140 | 67632.2100 | 5041.91001 2014-01-19 20:05:00 | 5054.42000 | 5054.42000 | 5044.47000 | 5052.98000 | 0.7570 | 3822.4900 | 5049.52000 2014-01-19 20:06:00 | 5045.00000 | 5046.85000 | 5045.00000 | 5046.11000 | 8.5820 | 43305.1100 | 5046.04000 2014-01-19 20:07:00 | 5047.15000 | 5053.66000 | 5047.15000 | 5053.66000 | 17.0590 | 86171.9700 | 5051.41000 2014-01-19 20:08:00 | 5053.40000 | 5057.25000 | 5045.46000 | 5057.25000 | 1.1610 | 5866.4500 | 5052.93000 2014-01-19 20:09:00 | 5057.84000 | 5060.00000 | 5056.31000 | 5060.00000 | 23.3710 | 118240.3200 | 5059.28000 2014-01-19 20:10:00 | 5060.00000 | 5061.97000 | 5060.00000 | 5060.17000 | 8.4670 | 42849.4700 | 5060.75999 2014-01-19 20:11:00 | 5060.69000 | 5066.28000 | 5060.69000 | 5066.28000 | 5.4110 | 27410.8100 | 5065.76000 2014-01-19 20:12:00 | 5064.00000 | 5069.40000 | 5058.28000 | 5069.40000 | 35.3220 | 178964.3300 | 5066.65001 2014-01-19 20:13:00 | 5069.37000 | 5071.40000 | 5069.37000 | 5071.40000 | 1.9190 | 9729.1100 | 5069.88000 2014-01-19 20:14:00 | 5071.30000 | 5071.30000 | 5064.11000 | 5064.11000 | 22.0910 | 111965.5800 | 5068.38000 2014-01-19 20:15:00 | 5064.10000 | 5068.83000 | 5062.00000 | 5066.05000 | 17.0160 | 86181.8700 | 5064.74999 2014-01-19 20:16:00 | 5060.11000 | 5068.47000 | 5060.00000 | 5060.00000 | 13.5780 | 68733.3600 | 5062.10999 2014-01-19 20:17:00 | 5066.88000 | 5068.83000 | 5057.00000 | 5068.83000 | 6.7760 | 34314.4300 | 5064.10999 2014-01-19 20:18:00 | 5068.84000 | 5074.97000 | 5068.84000 | 5074.97000 | 0.5220 | 2649.0400 | 5074.78000 2014-01-19 20:19:00 | 5061.61000 | 5070.67000 | 5060.00000 | 5060.00000 | 18.9570 | 95979.4900 | 5063.00999 2014-01-19 20:20:00 | 5060.00000 | 5063.51000 | 5054.00000 | 5054.00000 | 13.0680 | 66127.1500 | 5060.22999 2014-01-19 20:21:00 | 5056.16000 | 5056.16000 | 5055.00000 | 5055.00000 | 2.0600 | 10413.5200 | 5055.10000 2014-01-19 20:22:00 | 5054.48000 | 5057.56000 | 5054.13000 | 5057.56000 | 9.9000 | 50060.8100 | 5056.65000 2014-01-19 20:23:00 | 5055.32000 | 5061.44000 | 5055.32000 | 5060.74000 | 4.8110 | 24342.4500 | 5059.75000 2014-01-19 20:24:00 | 5060.00000 | 5060.00000 | 5054.00000 | 5055.62000 | 13.1150 | 66288.8300 | 5054.42999 2014-01-19 20:25:00 | 5056.07000 | 5058.96000 | 5045.01000 | 5045.01000 | 7.1020 | 35866.2700 | 5050.17000 2014-01-19 20:26:00 | 5045.01000 | 5058.19000 | 5045.01000 | 5056.39000 | 1.9390 | 9804.6700 | 5056.56000 2014-01-19 20:27:00 | 5057.47000 | 5057.47000 | 5049.37000 | 5052.28000 | 14.1120 | 71306.9700 | 5052.93001 2014-01-19 20:28:00 | 5048.11000 | 5055.22000 | 5024.00000 | 5049.20000 | 8.7240 | 43987.6300 | 5042.14001 2014-01-19 20:29:00 | 5050.45000 | 5054.08000 | 5050.21000 | 5050.21000 | 10.5010 | 53052.9900 | 5052.18000 2014-01-19 20:30:00 | 5045.01000 | 5045.01000 | 5043.00000 | 5045.01000 | 9.6000 | 48430.7200 | 5044.87000 2014-01-19 20:31:00 | 5045.01000 | 5047.41000 | 5045.01000 | 5045.78000 | 9.0760 | 45792.9000 | 5045.48999 2014-01-19 20:32:00 | . | . | . | . | . | . | . 2014-01-19 20:33:00 | 5047.67000 | 5047.67000 | 5043.60000 | 5043.60000 | 13.2800 | 67028.9600 | 5047.36000 2014-01-19 20:34:00 | 5045.11000 | 5046.92000 | 5043.39000 | 5043.39000 | 15.2030 | 76685.2200 | 5044.08001 2014-01-19 20:35:00 | 5044.80000 | 5046.19000 | 5040.24000 | 5043.01000 | 7.1480 | 36059.6000 | 5044.71000 2014-01-19 20:36:00 | 5032.74000 | 5036.67000 | 5028.00000 | 5029.61000 | 2.8460 | 14324.4400 | 5033.18000 2014-01-19 20:37:00 | 5038.15000 | 5043.01000 | 5036.58000 | 5043.01000 | 6.2310 | 31388.4800 | 5037.47000 2014-01-19 20:38:00 | 5044.06000 | 5044.56000 | 5039.66000 | 5041.36000 | 10.1630 | 51239.6700 | 5041.79001 2014-01-19 20:39:00 | 5043.27000 | 5044.24000 | 5043.27000 | 5044.24000 | 0.2070 | 1044.1300 | 5044.10000 2014-01-19 20:40:00 | 5043.30000 | 5044.89000 | 5036.01000 | 5036.01000 | 16.8230 | 84862.1000 | 5044.41001 2014-01-19 20:41:00 | 5044.10000 | 5044.42000 | 5036.62000 | 5044.42000 | 17.5540 | 88494.8800 | 5041.29001 2014-01-19 20:42:00 | 5038.54000 | 5040.82000 | 5038.54000 | 5040.82000 | 2.4900 | 12548.4500 | 5039.54000 2014-01-19 20:43:00 | 5041.98000 | 5041.98000 | 5035.30000 | 5035.30000 | 9.2610 | 46686.0700 | 5041.15000 2014-01-19 20:44:00 | . | . | . | . | . | . | . 2014-01-19 20:45:00 | 5033.87000 | 5036.27000 | 5032.60000 | 5035.79000 | 6.6360 | 33409.2400 | 5034.53999 2014-01-19 20:46:00 | 5034.15000 | 5036.24000 | 5032.28000 | 5033.75000 | 8.2800 | 41679.7700 | 5033.79000 2014-01-19 20:47:00 | 5032.28000 | 5035.28000 | 5032.18000 | 5032.89000 | 5.1170 | 25753.8700 | 5033.00000 2014-01-19 20:48:00 | 5031.91000 | 5031.91000 | 5030.00000 | 5030.00000 | 2.1000 | 10563.9300 | 5030.44000 2014-01-19 20:49:00 | 5034.91000 | 5034.91000 | 5030.51000 | 5030.68000 | 4.7810 | 24054.2000 | 5031.21000 2014-01-19 20:50:00 | 5034.08000 | 5036.27000 | 5034.08000 | 5036.27000 | 7.8800 | 39668.7300 | 5034.10000 2014-01-19 20:51:00 | 5045.30000 | 5045.30000 | 5035.77000 | 5035.77000 | 9.4390 | 47569.7000 | 5039.70000 2014-01-19 20:52:00 | 5035.62000 | 5045.03000 | 5035.37000 | 5042.60000 | 11.6160 | 58570.7500 | 5042.24999 2014-01-19 20:53:00 | 5046.06000 | 5046.06000 | 5046.06000 | 5046.06000 | 4.5700 | 23060.4900 | 5046.06000 2014-01-19 20:54:00 | . | . | . | . | . | . | . 2014-01-19 20:55:00 | . | . | . | . | . | . | . 2014-01-19 20:56:00 | 5040.56000 | 5044.66000 | 5039.19000 | 5040.00000 | 22.1040 | 111432.9200 | 5041.30002 2014-01-19 20:57:00 | 5040.84000 | 5044.43000 | 5040.84000 | 5044.43000 | 0.7130 | 3594.5600 | 5041.46000 2014-01-19 20:58:00 | 5040.07000 | 5045.40000 | 5039.59000 | 5045.40000 | 0.5860 | 2956.1000 | 5044.53000 2014-01-19 20:59:00 | 5044.62000 | 5045.16000 | 5039.98000 | 5041.27000 | 7.9410 | 40049.8400 | 5043.43000 2014-01-19 21:00:00 | 5042.37000 | 5045.34000 | 5039.15000 | 5040.14000 | 7.0480 | 35525.4700 | 5040.50000 2014-01-19 21:01:00 | 5040.74000 | 5042.48000 | 5040.74000 | 5042.02000 | 16.7580 | 84478.6800 | 5041.09999 2014-01-19 21:02:00 | 5046.02000 | 5046.02000 | 5039.84000 | 5039.84000 | 4.5260 | 22822.1000 | 5042.44000 2014-01-19 21:03:00 | 5039.83000 | 5045.45000 | 5039.83000 | 5041.56000 | 15.6820 | 79070.7600 | 5042.14001 2014-01-19 21:04:00 | 5042.63000 | 5044.62000 | 5041.24000 | 5041.85000 | 20.1960 | 101831.7300 | 5042.16998 2014-01-19 21:05:00 | 5044.08000 | 5046.73000 | 5043.71000 | 5045.07000 | 1.9200 | 9685.8000 | 5044.69000 2014-01-19 21:06:00 | 5043.61000 | 5046.14000 | 5039.38000 | 5040.19000 | 27.3050 | 137701.5500 | 5043.08997 2014-01-19 21:07:00 | 5042.23000 | 5044.41000 | 5040.89000 | 5040.89000 | 9.8620 | 49735.6600 | 5043.16000 2014-01-19 21:08:00 | 5040.11000 | 5040.90000 | 5040.10000 | 5040.90000 | 0.6700 | 3377.0300 | 5040.34000 2014-01-19 21:09:00 | 5040.90000 | 5040.90000 | 5039.30000 | 5039.30000 | 1.4000 | 7055.1000 | 5039.36000 2014-01-19 21:10:00 | 5039.67000 | 5039.67000 | 5039.30000 | 5039.30000 | 1.4420 | 7266.9400 | 5039.49000 2014-01-19 21:11:00 | 5040.27000 | 5040.28000 | 5040.27000 | 5040.28000 | 0.1600 | 806.4400 | 5040.27000 2014-01-19 21:12:00 | 5039.30000 | 5042.27000 | 5038.89000 | 5042.27000 | 14.8890 | 75034.2800 | 5039.58000 2014-01-19 21:13:00 | 5041.66000 | 5044.22000 | 5041.23000 | 5043.14000 | 9.6190 | 48505.0400 | 5042.63000 2014-01-19 21:14:00 | . | . | . | . | . | . | . 2014-01-19 21:15:00 | 5037.67000 | 5046.80000 | 5037.67000 | 5046.80000 | 4.4240 | 22308.4800 | 5042.60000 2014-01-19 21:16:00 | . | . | . | . | . | . | . 2014-01-19 21:17:00 | 5037.92000 | 5048.77000 | 5037.90000 | 5040.06000 | 14.2220 | 71718.5300 | 5042.79001 2014-01-19 21:18:00 | 5042.54000 | 5046.17000 | 5037.99000 | 5040.95000 | 13.1770 | 66433.3600 | 5041.60999 2014-01-19 21:19:00 | 5045.89000 | 5045.89000 | 5045.89000 | 5045.89000 | 0.1100 | 555.0500 | 5045.89000 2014-01-19 21:20:00 | 5044.95000 | 5045.90000 | 5038.57000 | 5044.48000 | 22.7160 | 114543.2600 | 5042.39998 2014-01-19 21:21:00 | 5039.29000 | 5043.29000 | 5039.29000 | 5040.77000 | 9.8280 | 49527.2600 | 5039.40000 2014-01-19 21:22:00 | 5040.56000 | 5042.55000 | 5037.90000 | 5041.00000 | 7.2370 | 36477.2200 | 5040.38000 2014-01-19 21:23:00 | 5037.91000 | 5039.90000 | 5037.80000 | 5039.90000 | 2.2260 | 11214.6100 | 5038.01000 2014-01-19 21:24:00 | 5038.80000 | 5042.55000 | 5038.80000 | 5038.87000 | 8.5870 | 43278.7600 | 5040.02999 2014-01-19 21:25:00 | 5041.00000 | 5041.00000 | 5041.00000 | 5041.00000 | 4.3800 | 22079.5800 | 5041.00000 2014-01-19 21:26:00 | . | . | . | . | . | . | . 2014-01-19 21:27:00 | 5041.10000 | 5048.03000 | 5041.10000 | 5048.03000 | 1.9240 | 9705.6200 | 5044.50000 2014-01-19 21:28:00 | 5048.03000 | 5050.00000 | 5043.71000 | 5047.12000 | 15.6450 | 78971.2000 | 5047.69998 2014-01-19 21:29:00 | 5048.93000 | 5048.93000 | 5043.22000 | 5048.62000 | 8.7830 | 44317.1200 | 5045.78001 2014-01-19 21:30:00 | 5047.62000 | 5047.62000 | 5044.18000 | 5044.55000 | 6.2430 | 31493.1400 | 5044.55000 2014-01-19 21:31:00 | 5048.47000 | 5049.00000 | 5047.42000 | 5047.42000 | 5.9480 | 30028.3000 | 5048.47000 2014-01-19 21:32:00 | 5045.13000 | 5046.31000 | 5043.80000 | 5043.80000 | 1.6200 | 8172.7000 | 5044.88000 2014-01-19 21:33:00 | 5043.00000 | 5048.82000 | 5042.19000 | 5042.97000 | 16.0700 | 81073.5900 | 5045.03000 2014-01-19 21:34:00 | 5042.39000 | 5048.96000 | 5042.30000 | 5048.96000 | 9.6960 | 48918.0200 | 5045.17999 2014-01-19 21:35:00 | 5043.89000 | 5043.89000 | 5043.89000 | 5043.89000 | 1.4400 | 7263.2000 | 5043.89000 2014-01-19 21:36:00 | 5045.56000 | 5050.13000 | 5042.16000 | 5050.13000 | 13.2150 | 66688.7900 | 5046.44999 2014-01-19 21:37:00 | 5042.21000 | 5044.72000 | 5042.20000 | 5043.00000 | 1.5810 | 7973.2400 | 5043.16000 2014-01-19 21:38:00 | 5049.96000 | 5051.82000 | 5043.13000 | 5047.54000 | 12.4060 | 62612.6500 | 5046.96999 2014-01-19 21:39:00 | . | . | . | . | . | . | . 2014-01-19 21:40:00 | 5049.91000 | 5049.91000 | 5043.00000 | 5043.00000 | 15.0310 | 75844.7300 | 5045.89000 2014-01-19 21:41:00 | 5043.79000 | 5050.49000 | 5042.11000 | 5043.02000 | 7.3060 | 36869.5600 | 5046.47999 2014-01-19 21:42:00 | 5051.42000 | 5051.42000 | 5051.42000 | 5051.42000 | 8.9000 | 44957.6400 | 5051.42000 2014-01-19 21:43:00 | 5047.59000 | 5047.59000 | 5047.49000 | 5047.49000 | 1.1910 | 6011.6100 | 5047.53000 2014-01-19 21:44:00 | 5045.45000 | 5046.82000 | 5044.41000 | 5046.69000 | 5.7580 | 29053.5500 | 5045.77000 2014-01-19 21:45:00 | 5047.30000 | 5049.60000 | 5043.57000 | 5043.57000 | 3.2660 | 16482.3000 | 5046.63000 2014-01-19 21:46:00 | 5050.39000 | 5050.39000 | 5043.98000 | 5050.27000 | 7.6210 | 38483.8300 | 5049.71000 2014-01-19 21:47:00 | 5044.42000 | 5050.38000 | 5043.81000 | 5043.81000 | 21.7530 | 109820.4300 | 5048.52001 2014-01-19 21:48:00 | 5043.84000 | 5043.93000 | 5043.84000 | 5043.93000 | 0.2200 | 1109.6600 | 5043.89000 2014-01-19 21:49:00 | 5043.83000 | 5045.49000 | 5043.83000 | 5043.83000 | 1.8200 | 9182.1100 | 5045.11000 2014-01-19 21:50:00 | 5045.92000 | 5045.93000 | 5045.92000 | 5045.93000 | 0.2200 | 1110.1000 | 5045.93000 2014-01-19 21:51:00 | 5049.55000 | 5050.38000 | 5044.08000 | 5048.16000 | 10.6130 | 53575.9900 | 5048.15001 2014-01-19 21:52:00 | 5050.69000 | 5055.37000 | 5049.16000 | 5049.16000 | 2.6130 | 13200.7200 | 5051.94000 2014-01-19 21:53:00 | 5049.00000 | 5050.00000 | 5046.42000 | 5049.46000 | 2.7800 | 14036.1500 | 5048.97000 2014-01-19 21:54:00 | 5049.47000 | 5053.14000 | 5047.62000 | 5052.57000 | 2.8890 | 14588.9800 | 5049.84000 2014-01-19 21:55:00 | 5052.97000 | 5052.97000 | 5051.03000 | 5051.03000 | 19.8200 | 100128.8700 | 5051.91000 2014-01-19 21:56:00 | 5050.20000 | 5050.38000 | 5050.20000 | 5050.38000 | 1.3110 | 6620.9200 | 5050.28000 2014-01-19 21:57:00 | 5050.68000 | 5051.59000 | 5047.60000 | 5047.60000 | 13.1110 | 66202.0100 | 5049.35000 2014-01-19 21:58:00 | 5051.53000 | 5051.53000 | 5048.04000 | 5051.13000 | 8.2780 | 41805.0400 | 5050.14000 2014-01-19 21:59:00 | 5048.09000 | 5051.56000 | 5048.09000 | 5050.72000 | 5.2750 | 26638.0500 | 5049.86999 2014-01-19 22:00:00 | 5051.99000 | 5051.99000 | 5051.99000 | 5051.99000 | 0.0140 | 70.7300 | 5051.99000 2014-01-19 22:01:00 | 5050.11000 | 5051.62000 | 5047.77000 | 5048.81000 | 28.4100 | 143475.4000 | 5050.17000 2014-01-19 22:02:00 | 5051.76000 | 5051.77000 | 5051.76000 | 5051.77000 | 0.4000 | 2020.7100 | 5051.77000 2014-01-19 22:03:00 | 5051.77000 | 5052.70000 | 5049.49000 | 5051.77000 | 6.5630 | 33152.0200 | 5051.35000 2014-01-19 22:04:00 | 5053.98000 | 5053.98000 | 5053.98000 | 5053.98000 | 6.8500 | 34619.7600 | 5053.98000 2014-01-19 22:05:00 | 5054.00000 | 5054.70000 | 5049.11000 | 5049.29000 | 6.4850 | 32759.9600 | 5051.64999 2014-01-19 22:06:00 | 5049.54000 | 5055.99000 | 5048.64000 | 5055.99000 | 14.3430 | 72489.3900 | 5053.99001 2014-01-19 22:07:00 | 5053.89000 | 5054.82000 | 5049.03000 | 5049.13000 | 9.0670 | 45803.2500 | 5051.63999 2014-01-19 22:08:00 | 5052.40000 | 5056.00000 | 5048.20000 | 5050.20000 | 20.1090 | 101655.6800 | 5055.23000 2014-01-19 22:09:00 | 5055.38000 | 5056.00000 | 5053.33000 | 5056.00000 | 2.3030 | 11641.0700 | 5054.74000 2014-01-19 22:10:00 | 5056.00000 | 5056.00000 | 5051.32000 | 5051.65000 | 18.7810 | 94925.0800 | 5054.31000 2014-01-19 22:11:00 | 5054.06000 | 5054.06000 | 5053.11000 | 5053.11000 | 9.1800 | 46387.5600 | 5053.11000 2014-01-19 22:12:00 | 5051.12000 | 5051.12000 | 5051.10000 | 5051.10000 | 0.5450 | 2752.8600 | 5051.11000 2014-01-19 22:13:00 | 5053.10000 | 5055.42000 | 5053.10000 | 5054.75000 | 3.4170 | 17271.2000 | 5054.49000 2014-01-19 22:14:00 | 5051.67000 | 5056.00000 | 5051.49000 | 5051.49000 | 14.9930 | 75763.2100 | 5053.24001 2014-01-19 22:15:00 | 5055.55000 | 5055.87000 | 5051.66000 | 5051.66000 | 16.5020 | 83399.4600 | 5053.90001 2014-01-19 22:16:00 | 5053.78000 | 5054.52000 | 5052.14000 | 5052.64000 | 4.3920 | 22195.9400 | 5053.72000 2014-01-19 22:17:00 | 5053.34000 | 5055.24000 | 5051.23000 | 5051.23000 | 1.8990 | 9595.2700 | 5052.80000 2014-01-19 22:18:00 | 5051.54000 | 5051.71000 | 5051.54000 | 5051.71000 | 0.9500 | 4799.0000 | 5051.58000 2014-01-19 22:19:00 | 5051.71000 | 5051.71000 | 5051.71000 | 5051.71000 | 0.2000 | 1010.3400 | 5051.71000 2014-01-19 22:20:00 | 5053.32000 | 5053.32000 | 5053.32000 | 5053.32000 | 0.2000 | 1010.6600 | 5053.32000 2014-01-19 22:21:00 | 5051.71000 | 5051.71000 | 5051.20000 | 5051.20000 | 2.0000 | 10102.4000 | 5051.20000 2014-01-19 22:22:00 | 5052.74000 | 5053.34000 | 5052.74000 | 5053.34000 | 0.0430 | 217.2800 | 5053.06000 2014-01-19 22:23:00 | . | . | . | . | . | . | . 2014-01-19 22:24:00 | . | . | . | . | . | . | . 2014-01-19 22:25:00 | 5053.34000 | 5061.10000 | 5053.34000 | 5056.00000 | 16.3370 | 82614.4000 | 5056.88999 2014-01-19 22:26:00 | 5056.21000 | 5057.06000 | 5051.20000 | 5057.06000 | 8.8230 | 44606.5600 | 5055.71001 2014-01-19 22:27:00 | 5057.28000 | 5057.67000 | 5053.54000 | 5055.09000 | 0.6420 | 3245.7300 | 5055.66000 2014-01-19 22:28:00 | . | . | . | . | . | . | . 2014-01-19 22:29:00 | 5057.63000 | 5057.63000 | 5052.55000 | 5053.71000 | 6.1810 | 31242.5300 | 5054.61000 2014-01-19 22:30:00 | 5054.74000 | 5057.88000 | 5051.90000 | 5051.90000 | 7.6100 | 38465.9800 | 5054.66000 2014-01-19 22:31:00 | 5054.13000 | 5057.80000 | 5054.13000 | 5057.80000 | 7.7870 | 39359.8800 | 5054.56000 2014-01-19 22:32:00 | 5056.57000 | 5056.57000 | 5052.10000 | 5054.02000 | 5.2900 | 26737.4900 | 5054.35000 2014-01-19 22:33:00 | 5051.79000 | 5057.67000 | 5051.47000 | 5052.84000 | 17.6850 | 89375.9400 | 5053.77002 2014-01-19 22:34:00 | . | . | . | . | . | . | . 2014-01-19 22:35:00 | 5055.00000 | 5056.47000 | 5051.51000 | 5053.41000 | 6.1950 | 31314.5600 | 5054.80999 2014-01-19 22:36:00 | 5053.17000 | 5053.17000 | 5053.17000 | 5053.17000 | 9.0000 | 45478.5300 | 5053.17000 2014-01-19 22:37:00 | 5057.00000 | 5061.55000 | 5057.00000 | 5061.55000 | 4.1030 | 20761.0100 | 5059.96000 2014-01-19 22:38:00 | 5059.00000 | 5059.00000 | 5059.00000 | 5059.00000 | 0.3000 | 1517.7000 | 5059.00000 2014-01-19 22:39:00 | . | . | . | . | . | . | . 2014-01-19 22:40:00 | 5059.00000 | 5059.00000 | 5055.40000 | 5055.40000 | 22.0120 | 111287.2000 | 5055.75001 2014-01-19 22:41:00 | 5058.07000 | 5058.47000 | 5056.25000 | 5058.06000 | 5.5820 | 28232.2700 | 5057.73000 2014-01-19 22:42:00 | 5055.98000 | 5055.98000 | 5055.98000 | 5055.98000 | 5.4370 | 27489.3600 | 5055.98000 2014-01-19 22:43:00 | 5057.99000 | 5058.52000 | 5055.75000 | 5056.48000 | 11.7040 | 59189.7200 | 5057.22001 2014-01-19 22:44:00 | 5056.48000 | 5057.50000 | 5055.22000 | 5057.50000 | 1.6490 | 8336.9300 | 5055.75000 2014-01-19 22:45:00 | 5057.50000 | 5059.00000 | 5057.50000 | 5059.00000 | 0.7400 | 3743.0200 | 5058.14000 2014-01-19 22:46:00 | 5059.00000 | 5061.68000 | 5058.68000 | 5060.39000 | 6.1150 | 30937.8000 | 5059.32999 2014-01-19 22:47:00 | . | . | . | . | . | . | . 2014-01-19 22:48:00 | 5060.96000 | 5060.96000 | 5060.96000 | 5060.96000 | 0.9670 | 4893.9500 | 5060.96000 2014-01-19 22:49:00 | 5060.96000 | 5067.00000 | 5060.96000 | 5064.64000 | 10.9140 | 55271.2100 | 5064.25001 2014-01-19 22:50:00 | 5066.64000 | 5068.58000 | 5066.64000 | 5068.58000 | 0.5280 | 2675.9500 | 5068.09000 2014-01-19 22:51:00 | 5070.13000 | 5075.00000 | 5070.13000 | 5075.00000 | 12.5560 | 63717.3800 | 5074.65999 2014-01-19 22:52:00 | 5075.85000 | 5078.53000 | 5075.85000 | 5078.53000 | 8.7960 | 44663.7400 | 5077.72999 2014-01-19 22:53:00 | 5078.53000 | 5078.53000 | 5076.43000 | 5076.43000 | 0.0700 | 355.4500 | 5077.93000 2014-01-19 22:54:00 | 5071.79000 | 5079.90000 | 5071.03000 | 5072.00000 | 24.6290 | 124976.1300 | 5074.35000 2014-01-19 22:55:00 | 5071.03000 | 5072.02000 | 5066.44000 | 5072.02000 | 3.0800 | 15617.9300 | 5070.76000 2014-01-19 22:56:00 | 5072.00000 | 5072.03000 | 5072.00000 | 5072.00000 | 3.7800 | 19172.1800 | 5072.01000 2014-01-19 22:57:00 | . | . | . | . | . | . | . 2014-01-19 22:58:00 | 5073.08000 | 5080.00000 | 5073.08000 | 5080.00000 | 7.3300 | 37235.1700 | 5079.83000 2014-01-19 22:59:00 | 5080.00000 | 5080.00000 | 5072.18000 | 5078.88000 | 17.6870 | 89825.5500 | 5078.61999 2014-01-19 23:00:00 | 5073.50000 | 5079.99000 | 5073.01000 | 5076.00000 | 31.1980 | 158378.7400 | 5076.56999 2014-01-19 23:01:00 | 5076.00000 | 5076.00000 | 5076.00000 | 5076.00000 | 0.8900 | 4517.6400 | 5076.00000 2014-01-19 23:02:00 | 5076.00000 | 5079.79000 | 5076.00000 | 5078.28000 | 11.2160 | 56952.3400 | 5077.77999 2014-01-19 23:03:00 | 5076.22000 | 5083.41000 | 5076.22000 | 5083.41000 | 33.1560 | 168420.7400 | 5079.64997 2014-01-19 23:04:00 | 5084.27000 | 5089.82000 | 5084.04000 | 5088.61000 | 54.7700 | 278670.1600 | 5088.01000 2014-01-19 23:05:00 | 5089.00000 | 5090.00000 | 5079.00000 | 5090.00000 | 18.4600 | 93881.5600 | 5085.68000 2014-01-19 23:06:00 | 5090.60000 | 5098.80000 | 5086.00000 | 5086.67000 | 31.4360 | 160004.1500 | 5089.83998 2014-01-19 23:07:00 | 5090.70000 | 5100.00000 | 5086.68000 | 5087.01000 | 90.5270 | 461349.8600 | 5096.26995 2014-01-19 23:08:00 | 5088.00000 | 5091.30000 | 5088.00000 | 5090.00000 | 7.0060 | 35657.1100 | 5089.50999 2014-01-19 23:09:00 | 5089.99000 | 5091.17000 | 5083.00000 | 5087.42000 | 15.2600 | 77628.6700 | 5087.07000 2014-01-19 23:10:00 | 5090.96000 | 5091.00000 | 5084.18000 | 5089.00000 | 12.3100 | 62633.3000 | 5088.00000 2014-01-19 23:11:00 | 5089.00000 | 5090.00000 | 5085.08000 | 5088.35000 | 13.1640 | 66964.8100 | 5086.97001 2014-01-19 23:12:00 | 5088.35000 | 5095.00000 | 5088.35000 | 5093.01000 | 8.3460 | 42501.5500 | 5092.44999 2014-01-19 23:13:00 | 5094.00000 | 5099.00000 | 5090.00000 | 5095.03000 | 26.9210 | 137122.7100 | 5093.52001 2014-01-19 23:14:00 | 5097.13000 | 5098.00000 | 5092.56000 | 5098.00000 | 19.8270 | 101023.3600 | 5095.23999 2014-01-19 23:15:00 | 5098.00000 | 5098.87000 | 5093.10000 | 5093.10000 | 5.8060 | 29598.3600 | 5097.89000 2014-01-19 23:16:00 | 5097.38000 | 5098.30000 | 5093.03000 | 5095.15000 | 13.2830 | 67676.5200 | 5094.97001 2014-01-19 23:17:00 | 5094.03000 | 5099.00000 | 5094.00000 | 5099.00000 | 23.2140 | 118329.6100 | 5097.34002 2014-01-19 23:18:00 | 5099.97000 | 5099.99000 | 5094.19000 | 5095.59000 | 17.7580 | 90526.9200 | 5097.80999 2014-01-19 23:19:00 | 5099.99000 | 5100.00000 | 5095.00000 | 5100.00000 | 50.6360 | 258183.0600 | 5098.79996 2014-01-19 23:20:00 | 5099.99000 | 5100.00000 | 5099.00000 | 5099.00000 | 17.4740 | 89114.4500 | 5099.83001 2014-01-19 23:21:00 | 5099.98000 | 5100.00000 | 5099.04000 | 5099.04000 | 2.1840 | 11137.7500 | 5099.70000 2014-01-19 23:22:00 | 5099.03000 | 5099.09000 | 5096.14000 | 5098.23000 | 19.2660 | 98231.4900 | 5098.69998 2014-01-19 23:23:00 | 5098.00000 | 5099.47000 | 5097.00000 | 5098.97000 | 6.9900 | 35636.6600 | 5098.23000 2014-01-19 23:24:00 | 5099.00000 | 5099.60000 | 5099.00000 | 5099.60000 | 3.2000 | 16317.4000 | 5099.19000 2014-01-19 23:25:00 | 5099.65000 | 5101.50000 | 5099.65000 | 5101.50000 | 46.9250 | 239332.5300 | 5100.31995 2014-01-19 23:26:00 | 5101.50000 | 5111.13000 | 5101.50000 | 5111.13000 | 26.7760 | 136777.3900 | 5108.20998 2014-01-19 23:27:00 | 5106.32000 | 5106.32000 | 5103.00000 | 5105.58000 | 19.5350 | 99725.7300 | 5104.97998 2014-01-19 23:28:00 | 5106.21000 | 5108.31000 | 5101.67000 | 5108.31000 | 16.3610 | 83509.5400 | 5104.18000 2014-01-19 23:29:00 | 5104.28000 | 5111.95000 | 5104.28000 | 5111.95000 | 18.9680 | 96899.7400 | 5108.58999 2014-01-19 23:30:00 | 5111.95000 | 5115.00000 | 5111.35000 | 5115.00000 | 6.9840 | 35716.2100 | 5114.01001 2014-01-19 23:31:00 | 5115.00000 | 5115.00000 | 5110.00000 | 5110.00000 | 17.3170 | 88557.1200 | 5113.87999 2014-01-19 23:32:00 | 5110.00000 | 5110.00000 | 5103.03000 | 5103.13000 | 8.8900 | 45382.3100 | 5104.87000 2014-01-19 23:33:00 | 5103.03000 | 5113.00000 | 5103.03000 | 5106.23000 | 11.5670 | 59044.0200 | 5104.51999 2014-01-19 23:34:00 | 5109.97000 | 5110.00000 | 5105.00000 | 5110.00000 | 11.7470 | 60001.2400 | 5107.78999 2014-01-19 23:35:00 | 5110.00000 | 5110.00000 | 5107.88000 | 5107.88000 | 5.0440 | 25766.5900 | 5108.36000 2014-01-19 23:36:00 | 5106.00000 | 5106.00000 | 5099.73000 | 5100.26000 | 13.7520 | 70164.8300 | 5102.15001 2014-01-19 23:37:00 | 5105.00000 | 5105.00000 | 5090.00000 | 5090.00000 | 12.3480 | 62978.1600 | 5100.27000 2014-01-19 23:38:00 | 5089.40000 | 5100.90000 | 5089.40000 | 5090.09000 | 8.9900 | 45799.1900 | 5094.46000 2014-01-19 23:39:00 | 5090.09000 | 5098.98000 | 5090.00000 | 5098.98000 | 30.1300 | 153374.7400 | 5090.43000 2014-01-19 23:40:00 | 5099.12000 | 5100.00000 | 5095.10000 | 5100.00000 | 10.9060 | 55611.9200 | 5099.19999 2014-01-19 23:41:00 | 5100.00000 | 5107.29000 | 5100.00000 | 5106.00000 | 16.4430 | 83938.6400 | 5104.83001 2014-01-19 23:42:00 | 5104.00000 | 5104.99000 | 5101.10000 | 5103.50000 | 6.6680 | 34026.1900 | 5102.91000 2014-01-19 23:43:00 | 5102.81000 | 5104.97000 | 5100.90000 | 5104.00000 | 21.3050 | 108702.7200 | 5102.21998 2014-01-19 23:44:00 | 5101.03000 | 5103.03000 | 5100.00000 | 5100.00000 | 2.0870 | 10645.6200 | 5100.92000 2014-01-19 23:45:00 | 5100.00000 | 5100.00000 | 5092.73000 | 5100.00000 | 10.8590 | 55350.8400 | 5097.23000 2014-01-19 23:46:00 | 5093.30000 | 5098.94000 | 5093.00000 | 5095.49000 | 15.3990 | 78478.4600 | 5096.33000 2014-01-19 23:47:00 | 5095.49000 | 5097.49000 | 5091.18000 | 5095.49000 | 13.4800 | 68671.8200 | 5094.35000 2014-01-19 23:48:00 | 5095.49000 | 5107.00000 | 5095.49000 | 5107.00000 | 50.6650 | 258390.2600 | 5099.97995 2014-01-19 23:49:00 | 5105.00000 | 5108.01000 | 5105.00000 | 5108.01000 | 10.2740 | 52471.0800 | 5107.17001 2014-01-19 23:50:00 | 5108.01000 | 5109.00000 | 5107.00000 | 5109.00000 | 7.7900 | 39795.1000 | 5108.49000 2014-01-19 23:51:00 | 5105.40000 | 5105.40000 | 5105.00000 | 5105.00000 | 3.2600 | 16643.4100 | 5105.34000 2014-01-19 23:52:00 | 5105.00000 | 5106.80000 | 5103.00000 | 5104.39000 | 10.0590 | 51355.4200 | 5105.42000 2014-01-19 23:53:00 | 5104.99000 | 5109.00000 | 5103.00000 | 5109.00000 | 10.0730 | 51438.4500 | 5106.57001 2014-01-19 23:54:00 | 5109.00000 | 5115.00000 | 5108.00000 | 5113.00000 | 25.5780 | 130739.4600 | 5111.39999 2014-01-19 23:55:00 | 5113.00000 | 5117.10000 | 5111.11000 | 5117.10000 | 17.6070 | 90083.1100 | 5116.31999 2014-01-19 23:56:00 | 5117.10000 | 5117.10000 | 5113.09000 | 5113.83000 | 25.0860 | 128301.5800 | 5114.46998 2014-01-19 23:57:00 | 5113.80000 | 5120.00000 | 5113.80000 | 5119.84000 | 23.0540 | 117933.0800 | 5115.51002 2014-01-19 23:58:00 | 5119.97000 | 5120.00000 | 5114.00000 | 5116.47000 | 40.7820 | 208752.1200 | 5118.73002 2014-01-19 23:59:00 | 5115.00000 | 5120.00000 | 5115.00000 | 5116.00000 | 6.8510 | 35068.8900 | 5118.80000 2014-01-20 00:00:00 | 5117.03000 | 5121.00000 | 5116.10000 | 5120.00000 | 11.4100 | 58409.2000 | 5119.12000 2014-01-20 00:01:00 | 5119.97000 | 5124.81000 | 5119.03000 | 5120.77000 | 23.2070 | 118858.1100 | 5121.64999 2014-01-20 00:02:00 | 5122.00000 | 5124.81000 | 5121.03000 | 5123.13000 | 4.8630 | 24909.7000 | 5122.29000 2014-01-20 00:03:00 | 5124.81000 | 5125.00000 | 5122.57000 | 5125.00000 | 9.8820 | 50638.8800 | 5124.36000 2014-01-20 00:04:00 | 5124.99000 | 5125.00000 | 5118.04000 | 5124.00000 | 13.8840 | 71111.6600 | 5121.84001 2014-01-20 00:05:00 | 5123.26000 | 5124.98000 | 5116.04000 | 5116.11000 | 39.3730 | 201598.8100 | 5120.23002 2014-01-20 00:06:00 | 5116.01000 | 5124.00000 | 5116.01000 | 5124.00000 | 5.0420 | 25819.0300 | 5120.79000 2014-01-20 00:07:00 | 5124.03000 | 5124.95000 | 5124.00000 | 5124.95000 | 9.5300 | 48838.1200 | 5124.67000 2014-01-20 00:08:00 | 5124.95000 | 5125.00000 | 5118.03000 | 5122.20000 | 19.3850 | 99285.8200 | 5121.78998 2014-01-20 00:09:00 | 5120.00000 | 5121.60000 | 5118.00000 | 5121.60000 | 10.4340 | 53418.5500 | 5119.66001 2014-01-20 00:10:00 | 5120.00000 | 5120.00000 | 5112.00000 | 5112.00000 | 47.1740 | 241363.7000 | 5116.46004 2014-01-20 00:11:00 | 5114.00000 | 5114.23000 | 5110.00000 | 5112.37000 | 25.0580 | 128084.9100 | 5111.53999 2014-01-20 00:12:00 | 5111.94000 | 5113.94000 | 5110.00000 | 5110.00000 | 3.2100 | 16407.5600 | 5111.39000 2014-01-20 00:13:00 | 5106.46000 | 5111.81000 | 5100.00000 | 5106.00000 | 45.4980 | 232291.4800 | 5105.52998 2014-01-20 00:14:00 | 5105.40000 | 5108.97000 | 5100.00000 | 5100.03000 | 46.1410 | 235499.3900 | 5103.91001 2014-01-20 00:15:00 | 5100.03000 | 5100.03000 | 5095.00000 | 5098.82000 | 26.0510 | 132795.4900 | 5097.52001 2014-01-20 00:16:00 | 5099.95000 | 5100.00000 | 5095.00000 | 5100.00000 | 34.0870 | 173764.8400 | 5097.68998 2014-01-20 00:17:00 | 5097.71000 | 5100.24000 | 5090.00000 | 5099.40000 | 24.2040 | 123405.5200 | 5098.56002 2014-01-20 00:18:00 | 5099.40000 | 5100.00000 | 5096.68000 | 5096.69000 | 15.4100 | 78563.3100 | 5098.20000 2014-01-20 00:19:00 | 5096.70000 | 5096.70000 | 5090.00000 | 5090.00000 | 5.5300 | 28156.6600 | 5091.62000 2014-01-20 00:20:00 | 5089.06000 | 5095.83000 | 5089.00000 | 5089.00000 | 50.9000 | 259122.3200 | 5090.81000 2014-01-20 00:21:00 | 5089.00000 | 5089.97000 | 5080.00000 | 5084.09000 | 17.2510 | 87701.5700 | 5083.85000 2014-01-20 00:22:00 | 5084.09000 | 5085.49000 | 5071.10000 | 5073.06000 | 23.7040 | 120365.8500 | 5077.87002 2014-01-20 00:23:00 | 5073.57000 | 5081.89000 | 5071.56000 | 5081.00000 | 4.4040 | 22350.8700 | 5075.13000 2014-01-20 00:24:00 | 5080.58000 | 5083.97000 | 5075.00000 | 5075.00000 | 25.4140 | 129110.4300 | 5080.29002 2014-01-20 00:25:00 | 5075.00000 | 5075.70000 | 5070.03000 | 5070.03000 | 9.9330 | 50399.5300 | 5073.95001 2014-01-20 00:26:00 | 5073.60000 | 5073.60000 | 5060.00000 | 5069.00000 | 9.6770 | 49042.1800 | 5067.90999 2014-01-20 00:27:00 | 5072.97000 | 5072.97000 | 5064.85000 | 5070.00000 | 28.8360 | 146092.1900 | 5066.30998 2014-01-20 00:28:00 | 5070.00000 | 5070.23000 | 5063.16000 | 5064.00000 | 23.4760 | 118942.2100 | 5066.53998 2014-01-20 00:29:00 | 5064.00000 | 5070.00000 | 5063.26000 | 5065.00000 | 11.9280 | 60419.0100 | 5065.31000 2014-01-20 00:30:00 | 5067.20000 | 5073.70000 | 5067.20000 | 5073.70000 | 26.5440 | 134599.1900 | 5070.80002 2014-01-20 00:31:00 | 5073.70000 | 5089.00000 | 5073.70000 | 5089.00000 | 7.0000 | 35581.7000 | 5083.10000 2014-01-20 00:32:00 | 5089.60000 | 5090.00000 | 5084.44000 | 5084.44000 | 10.4630 | 53254.4300 | 5089.79001 2014-01-20 00:33:00 | 5082.97000 | 5082.97000 | 5065.74000 | 5065.77000 | 9.5130 | 48288.2900 | 5076.03001 2014-01-20 00:34:00 | 5065.16000 | 5070.69000 | 5065.00000 | 5070.69000 | 6.2310 | 31563.8500 | 5065.62000 2014-01-20 00:35:00 | 5070.74000 | 5086.41000 | 5070.74000 | 5074.22000 | 18.4400 | 93649.5000 | 5078.61000 2014-01-20 00:36:00 | 5079.97000 | 5084.97000 | 5079.97000 | 5084.10000 | 8.2230 | 41787.5600 | 5081.79000 2014-01-20 00:37:00 | 5084.10000 | 5084.97000 | 5075.07000 | 5075.07000 | 4.7570 | 24169.0200 | 5080.73000 2014-01-20 00:38:00 | 5073.89000 | 5080.00000 | 5067.00000 | 5067.30000 | 24.7490 | 125552.7300 | 5073.04000 2014-01-20 00:39:00 | 5068.10000 | 5072.88000 | 5068.00000 | 5069.00000 | 20.2220 | 102534.3300 | 5070.43001 2014-01-20 00:40:00 | 5073.00000 | 5074.00000 | 5068.10000 | 5073.77000 | 28.1580 | 142822.1800 | 5072.16999 2014-01-20 00:41:00 | 5072.80000 | 5072.80000 | 5070.00000 | 5072.20000 | 4.7360 | 24015.7600 | 5070.90000 2014-01-20 00:42:00 | 5071.78000 | 5072.00000 | 5062.30000 | 5062.30000 | 29.5700 | 149823.6400 | 5066.74000 2014-01-20 00:43:00 | 5062.03000 | 5065.19000 | 5054.90000 | 5055.00000 | 62.8021 | 317770.2300 | 5059.87003 2014-01-20 00:44:00 | 5055.10000 | 5058.09000 | 5050.00000 | 5054.10000 | 42.5910 | 215287.0200 | 5054.75001 2014-01-20 00:45:00 | 5055.00000 | 5055.00000 | 5051.31000 | 5052.58000 | 25.0920 | 126804.6000 | 5053.59001 2014-01-20 00:46:00 | 5053.65000 | 5059.65000 | 5052.00000 | 5056.00000 | 20.0610 | 101401.7800 | 5054.67000 2014-01-20 00:47:00 | 5056.00000 | 5057.30000 | 5051.00000 | 5057.30000 | 8.4590 | 42761.5400 | 5055.15000 2014-01-20 00:48:00 | 5052.00000 | 5056.97000 | 5051.70000 | 5051.70000 | 7.8550 | 39693.9800 | 5053.33999 2014-01-20 00:49:00 | 5051.10000 | 5051.70000 | 5050.00000 | 5050.00000 | 74.0880 | 374145.0500 | 5050.00997 2014-01-20 00:50:00 | 5051.70000 | 5051.70000 | 5047.48000 | 5048.16000 | 9.9780 | 50395.4700 | 5050.66000 2014-01-20 00:51:00 | 5048.16000 | 5052.55000 | 5047.47000 | 5052.55000 | 15.8350 | 79962.0200 | 5049.69998 2014-01-20 00:52:00 | 5051.42000 | 5054.10000 | 5051.42000 | 5054.00000 | 10.5260 | 53181.0700 | 5052.34999 2014-01-20 00:53:00 | 5054.00000 | 5056.98000 | 5054.00000 | 5056.98000 | 16.4150 | 82981.9500 | 5055.24998 2014-01-20 00:54:00 | 5057.99000 | 5058.97000 | 5057.99000 | 5058.97000 | 2.4530 | 12408.4500 | 5058.48000 2014-01-20 00:55:00 | 5059.00000 | 5060.00000 | 5055.50000 | 5056.00000 | 9.3600 | 47345.7000 | 5058.30000 2014-01-20 00:56:00 | 5056.00000 | 5060.05000 | 5055.20000 | 5060.00000 | 19.9660 | 101000.4100 | 5058.61998 2014-01-20 00:57:00 | 5060.00000 | 5060.03000 | 5059.83000 | 5060.00000 | 18.1610 | 91894.7300 | 5060.00000 2014-01-20 00:58:00 | 5060.03000 | 5060.03000 | 5060.00000 | 5060.03000 | 6.6050 | 33421.4800 | 5060.02999 2014-01-20 00:59:00 | 5060.00000 | 5060.00000 | 5059.97000 | 5059.97000 | 7.7420 | 39174.4400 | 5059.99000 2014-01-20 01:00:00 | 5059.97000 | 5060.00000 | 5059.97000 | 5060.00000 | 2.0420 | 10332.5200 | 5060.00000 2014-01-20 01:01:00 | 5062.97000 | 5067.73000 | 5062.97000 | 5067.73000 | 1.3580 | 6878.6600 | 5065.29000 2014-01-20 01:02:00 | 5066.57000 | 5072.00000 | 5066.57000 | 5072.00000 | 4.5740 | 23185.0300 | 5068.87000 2014-01-20 01:03:00 | 5073.87000 | 5078.96000 | 5073.87000 | 5078.96000 | 11.5240 | 58483.0600 | 5074.89001 2014-01-20 01:04:00 | 5078.96000 | 5078.96000 | 5074.97000 | 5077.08000 | 33.2500 | 168779.4500 | 5076.07000 2014-01-20 01:05:00 | 5074.39000 | 5078.96000 | 5074.39000 | 5078.00000 | 53.1140 | 269659.7200 | 5077.00004 2014-01-20 01:06:00 | 5077.82000 | 5077.82000 | 5055.01000 | 5055.01000 | 26.1460 | 132583.1400 | 5070.87998 2014-01-20 01:07:00 | 5065.35000 | 5068.81000 | 5057.30000 | 5063.10000 | 44.3130 | 224366.0400 | 5063.21003 2014-01-20 01:08:00 | 5063.57000 | 5070.00000 | 5063.47000 | 5070.00000 | 54.3479 | 275364.2100 | 5066.68998 2014-01-20 01:09:00 | 5070.27000 | 5071.99000 | 5062.46000 | 5063.66000 | 7.4410 | 37722.9500 | 5069.61000 2014-01-20 01:10:00 | 5063.93000 | 5070.00000 | 5063.93000 | 5069.96000 | 23.6410 | 119790.7000 | 5067.07000 2014-01-20 01:11:00 | 5064.11000 | 5064.11000 | 5061.16000 | 5061.16000 | 0.9300 | 4709.3700 | 5063.83000 2014-01-20 01:12:00 | . | . | . | . | . | . | . 2014-01-20 01:13:00 | 5061.00000 | 5061.00000 | 5059.96000 | 5059.96000 | 10.8000 | 54648.9400 | 5060.09000 2014-01-20 01:14:00 | 5059.88000 | 5060.00000 | 5059.88000 | 5060.00000 | 5.2180 | 26402.8600 | 5059.96000 2014-01-20 01:15:00 | 5060.00000 | 5060.00000 | 5056.05000 | 5056.14000 | 30.2160 | 152869.0300 | 5059.20998 2014-01-20 01:16:00 | 5056.14000 | 5065.00000 | 5056.14000 | 5061.00000 | 9.7410 | 49296.8200 | 5060.76000 2014-01-20 01:17:00 | 5061.00000 | 5061.00000 | 5060.03000 | 5060.03000 | 2.4100 | 12195.9900 | 5060.58000 2014-01-20 01:18:00 | 5064.49000 | 5064.49000 | 5060.00000 | 5061.00000 | 25.3110 | 128102.6400 | 5061.15000 2014-01-20 01:19:00 | 5061.10000 | 5061.10000 | 5056.00000 | 5061.06000 | 11.7390 | 59392.4900 | 5059.42000 2014-01-20 01:20:00 | 5060.09000 | 5060.18000 | 5056.00000 | 5059.23000 | 13.2270 | 66902.1500 | 5057.99999 2014-01-20 01:21:00 | 5059.39000 | 5059.39000 | 5056.02000 | 5057.44000 | 61.1490 | 309280.8500 | 5057.81999 2014-01-20 01:22:00 | 5056.86000 | 5061.87000 | 5056.86000 | 5059.99000 | 8.1840 | 41401.7100 | 5058.86001 2014-01-20 01:23:00 | 5057.14000 | 5060.00000 | 5056.63000 | 5056.63000 | 11.4080 | 57710.3700 | 5058.76000 2014-01-20 01:24:00 | 5057.00000 | 5060.00000 | 5055.02000 | 5060.00000 | 14.2470 | 72052.7700 | 5057.39999 2014-01-20 01:25:00 | 5059.10000 | 5060.00000 | 5057.20000 | 5057.63000 | 13.1500 | 66526.2600 | 5059.03000 2014-01-20 01:26:00 | 5059.20000 | 5062.97000 | 5059.20000 | 5062.97000 | 6.2130 | 31441.2400 | 5060.56000 2014-01-20 01:27:00 | 5059.01000 | 5059.01000 | 5059.00000 | 5059.00000 | 14.0190 | 70922.2000 | 5059.01000 2014-01-20 01:28:00 | 5059.00000 | 5059.01000 | 5058.02000 | 5058.02000 | 4.3580 | 22046.8600 | 5058.94000 2014-01-20 01:29:00 | 5058.10000 | 5059.01000 | 5056.61000 | 5056.94000 | 5.4580 | 27605.9500 | 5057.89000 2014-01-20 01:30:00 | 5056.40000 | 5058.15000 | 5055.44000 | 5056.10000 | 5.2880 | 26737.7200 | 5056.30000 2014-01-20 01:31:00 | 5055.71000 | 5059.00000 | 5055.71000 | 5059.00000 | 4.7920 | 24237.4200 | 5057.89000 2014-01-20 01:32:00 | 5059.00000 | 5059.00000 | 5055.07000 | 5055.07000 | 4.1910 | 21195.1800 | 5057.31000 2014-01-20 01:33:00 | 5055.70000 | 5058.98000 | 5055.70000 | 5058.00000 | 4.0700 | 20584.7200 | 5057.67000 2014-01-20 01:34:00 | 5058.00000 | 5058.70000 | 5055.02000 | 5058.70000 | 5.3330 | 26964.6000 | 5056.18000 2014-01-20 01:35:00 | 5058.97000 | 5059.00000 | 5058.70000 | 5059.00000 | 3.7270 | 18854.4100 | 5058.87000 2014-01-20 01:36:00 | 5059.00000 | 5059.01000 | 5056.14000 | 5059.01000 | 8.8830 | 44937.0200 | 5058.77001 2014-01-20 01:37:00 | 5059.01000 | 5064.49000 | 5059.01000 | 5063.00000 | 23.6020 | 119482.1100 | 5062.37001 2014-01-20 01:38:00 | 5062.99000 | 5066.00000 | 5062.99000 | 5066.00000 | 16.3870 | 82990.6800 | 5064.41999 2014-01-20 01:39:00 | 5065.98000 | 5070.00000 | 5065.98000 | 5066.00000 | 17.6200 | 89284.8400 | 5067.24000 2014-01-20 01:40:00 | 5066.62000 | 5070.00000 | 5065.00000 | 5070.00000 | 21.7460 | 110219.6600 | 5068.49998 2014-01-20 01:41:00 | 5070.00000 | 5070.03000 | 5067.00000 | 5067.00000 | 11.5090 | 58341.5000 | 5069.21000 2014-01-20 01:42:00 | 5067.00000 | 5068.67000 | 5065.17000 | 5065.20000 | 31.6780 | 160489.4300 | 5066.26999 2014-01-20 01:43:00 | 5066.00000 | 5069.00000 | 5065.53000 | 5069.00000 | 21.1310 | 107078.3800 | 5067.36000 2014-01-20 01:44:00 | 5069.03000 | 5070.00000 | 5069.00000 | 5069.99000 | 7.3990 | 37508.7200 | 5069.43000 2014-01-20 01:45:00 | 5069.04000 | 5070.00000 | 5069.03000 | 5070.00000 | 5.6700 | 28746.0200 | 5069.85000 2014-01-20 01:46:00 | 5070.00000 | 5070.50000 | 5069.70000 | 5070.03000 | 3.3100 | 16781.9500 | 5070.07000 2014-01-20 01:47:00 | 5070.03000 | 5070.03000 | 5070.00000 | 5070.00000 | 2.0930 | 10611.5300 | 5070.01000 2014-01-20 01:48:00 | 5070.03000 | 5071.49000 | 5070.00000 | 5071.49000 | 2.7900 | 14145.8900 | 5070.21000 2014-01-20 01:49:00 | 5073.90000 | 5073.90000 | 5071.49000 | 5071.49000 | 1.4640 | 7426.2400 | 5072.57000 2014-01-20 01:50:00 | 5071.49000 | 5073.99000 | 5071.49000 | 5073.99000 | 5.7550 | 29191.7800 | 5072.41999 2014-01-20 01:51:00 | 5073.99000 | 5073.99000 | 5073.97000 | 5073.97000 | 1.6030 | 8133.5700 | 5073.97000 2014-01-20 01:52:00 | 5073.97000 | 5074.00000 | 5072.50000 | 5072.50000 | 6.7930 | 34459.4300 | 5072.79000 2014-01-20 01:53:00 | . | . | . | . | . | . | . 2014-01-20 01:54:00 | 5070.00000 | 5072.00000 | 5069.00000 | 5072.00000 | 10.8510 | 55012.6500 | 5069.82000 2014-01-20 01:55:00 | 5069.50000 | 5069.50000 | 5069.50000 | 5069.50000 | 0.1200 | 608.3400 | 5069.50000 2014-01-20 01:56:00 | 5069.03000 | 5071.88000 | 5068.00000 | 5070.97000 | 9.8230 | 49807.7400 | 5070.52001 2014-01-20 01:57:00 | 5071.87000 | 5075.00000 | 5069.53000 | 5075.00000 | 26.0150 | 131976.8800 | 5073.10997 2014-01-20 01:58:00 | 5075.00000 | 5077.00000 | 5070.90000 | 5076.81000 | 40.2630 | 204292.4500 | 5073.95002 2014-01-20 01:59:00 | 5074.00000 | 5075.74000 | 5070.00000 | 5070.00000 | 10.4730 | 53114.9700 | 5071.61001 2014-01-20 02:00:00 | 5069.87000 | 5075.00000 | 5069.69000 | 5075.00000 | 18.5740 | 94219.7300 | 5072.67001 2014-01-20 02:01:00 | 5075.00000 | 5075.76000 | 5070.93000 | 5074.75000 | 101.4441 | 514635.8700 | 5073.10008 2014-01-20 02:02:00 | 5075.57000 | 5075.60000 | 5072.00000 | 5072.66000 | 33.4780 | 169882.5800 | 5074.44999 2014-01-20 02:03:00 | 5075.00000 | 5076.00000 | 5072.22000 | 5076.00000 | 11.6220 | 58970.4800 | 5074.04000 2014-01-20 02:04:00 | 5076.52000 | 5076.55000 | 5075.00000 | 5075.60000 | 6.1860 | 31395.6900 | 5075.28000 2014-01-20 02:05:00 | 5075.00000 | 5078.93000 | 5075.00000 | 5078.93000 | 3.7690 | 19133.3100 | 5076.50000 2014-01-20 02:06:00 | 5078.48000 | 5078.65000 | 5075.20000 | 5075.20000 | 23.1880 | 117715.7900 | 5076.57999 2014-01-20 02:07:00 | 5076.03000 | 5078.96000 | 5076.03000 | 5078.96000 | 5.1640 | 26226.9800 | 5078.81000 2014-01-20 02:08:00 | 5078.99000 | 5079.10000 | 5078.99000 | 5079.10000 | 3.7280 | 18934.5600 | 5079.01000 2014-01-20 02:09:00 | 5079.10000 | 5080.03000 | 5079.00000 | 5080.03000 | 27.7150 | 140785.3300 | 5079.74997 2014-01-20 02:10:00 | 5080.03000 | 5080.10000 | 5079.99000 | 5080.01000 | 2.4100 | 12242.8600 | 5080.03000 2014-01-20 02:11:00 | 5080.00000 | 5081.00000 | 5080.00000 | 5081.00000 | 3.9600 | 20118.7300 | 5080.49000 2014-01-20 02:12:00 | 5080.99000 | 5085.00000 | 5080.00000 | 5081.70000 | 48.8620 | 248392.5000 | 5083.55002 2014-01-20 02:13:00 | 5083.70000 | 5083.70000 | 5081.73000 | 5081.73000 | 2.9030 | 14753.8200 | 5082.27000 2014-01-20 02:14:00 | 5081.74000 | 5083.84000 | 5080.01000 | 5083.80000 | 13.5890 | 69059.0800 | 5081.98000 2014-01-20 02:15:00 | 5083.90000 | 5089.00000 | 5083.90000 | 5089.00000 | 28.9690 | 147322.4600 | 5085.51999 2014-01-20 02:16:00 | 5089.00000 | 5091.99000 | 5089.00000 | 5091.99000 | 45.7570 | 232915.9700 | 5090.27997 2014-01-20 02:17:00 | 5090.62000 | 5095.47000 | 5090.62000 | 5093.00000 | 32.8810 | 167492.5400 | 5093.90001 2014-01-20 02:18:00 | 5093.00000 | 5094.00000 | 5090.64000 | 5094.00000 | 15.3560 | 78198.1300 | 5092.34999 2014-01-20 02:19:00 | 5094.88000 | 5095.00000 | 5093.00000 | 5093.00000 | 7.4410 | 37900.1800 | 5093.43000 2014-01-20 02:20:00 | 5093.00000 | 5098.47000 | 5089.97000 | 5089.97000 | 38.7820 | 197573.6400 | 5094.47002 2014-01-20 02:21:00 | 5089.90000 | 5090.00000 | 5087.43000 | 5090.00000 | 15.0160 | 76418.5300 | 5089.13999 2014-01-20 02:22:00 | 5092.99000 | 5094.57000 | 5090.00000 | 5093.97000 | 11.1660 | 56862.0400 | 5092.42999 2014-01-20 02:23:00 | 5090.10000 | 5093.46000 | 5087.03000 | 5087.03000 | 38.7040 | 197004.1500 | 5090.02003 2014-01-20 02:24:00 | 5087.00000 | 5087.00000 | 5083.01000 | 5085.00000 | 19.9800 | 101621.5600 | 5086.16000 2014-01-20 02:25:00 | 5085.47000 | 5093.59000 | 5085.46000 | 5093.59000 | 27.4240 | 139540.0500 | 5088.25002 2014-01-20 02:26:00 | 5093.99000 | 5097.77000 | 5093.59000 | 5095.10000 | 16.6500 | 84831.3500 | 5094.98000 2014-01-20 02:27:00 | 5094.97000 | 5099.00000 | 5091.00000 | 5099.00000 | 24.3590 | 124142.2200 | 5096.36000 2014-01-20 02:28:00 | 5099.00000 | 5099.03000 | 5097.00000 | 5097.20000 | 14.3480 | 73154.7900 | 5098.60999 2014-01-20 02:29:00 | 5097.20000 | 5100.00000 | 5096.63000 | 5100.00000 | 44.5070 | 226923.9600 | 5098.60997 2014-01-20 02:30:00 | 5099.50000 | 5105.00000 | 5099.50000 | 5102.25000 | 26.8070 | 136726.3800 | 5100.39998 2014-01-20 02:31:00 | 5102.25000 | 5104.00000 | 5096.00000 | 5096.50000 | 24.8370 | 126665.2800 | 5099.85999 2014-01-20 02:32:00 | 5096.00000 | 5098.30000 | 5095.20000 | 5095.20000 | 8.2300 | 41940.9000 | 5096.10000 2014-01-20 02:33:00 | 5098.96000 | 5098.96000 | 5093.00000 | 5095.50000 | 85.7810 | 437147.9100 | 5096.09002 2014-01-20 02:34:00 | 5095.75000 | 5096.97000 | 5093.88000 | 5096.97000 | 9.2580 | 47173.7800 | 5095.46000 2014-01-20 02:35:00 | 5095.63000 | 5096.77000 | 5094.03000 | 5095.63000 | 11.6460 | 59342.0400 | 5095.48999 2014-01-20 02:36:00 | 5095.63000 | 5095.63000 | 5093.00000 | 5094.00000 | 8.5320 | 43465.1700 | 5094.37000 2014-01-20 02:37:00 | 5094.00000 | 5095.18000 | 5094.00000 | 5095.00000 | 8.2690 | 42129.9500 | 5094.93000 2014-01-20 02:38:00 | 5094.18000 | 5095.15000 | 5094.00000 | 5094.00000 | 3.3510 | 17072.2900 | 5094.68000 2014-01-20 02:39:00 | 5093.83000 | 5095.00000 | 5091.03000 | 5091.05000 | 41.0900 | 209282.7400 | 5093.28000 2014-01-20 02:40:00 | 5090.42000 | 5095.18000 | 5090.00000 | 5095.18000 | 70.7690 | 360394.4500 | 5092.54999 2014-01-20 02:41:00 | 5091.11000 | 5095.14000 | 5090.37000 | 5093.33000 | 15.7430 | 80173.4800 | 5092.64001 2014-01-20 02:42:00 | 5093.12000 | 5097.00000 | 5091.08000 | 5092.30000 | 15.7850 | 80402.4700 | 5093.59998 2014-01-20 02:43:00 | 5093.10000 | 5093.10000 | 5092.00000 | 5092.04000 | 20.8420 | 106135.6800 | 5092.39001 2014-01-20 02:44:00 | 5092.04000 | 5092.04000 | 5088.97000 | 5090.00000 | 12.9850 | 66102.8900 | 5090.70999 2014-01-20 02:45:00 | 5090.00000 | 5092.00000 | 5088.65000 | 5090.00000 | 28.5460 | 145321.3000 | 5090.77998 2014-01-20 02:46:00 | 5088.31000 | 5089.00000 | 5081.00000 | 5082.29000 | 5.1900 | 26386.1300 | 5084.03000 2014-01-20 02:47:00 | 5083.00000 | 5083.00000 | 5081.00000 | 5081.32000 | 18.4280 | 93643.0900 | 5081.56999 2014-01-20 02:48:00 | 5082.41000 | 5082.41000 | 5076.43000 | 5076.43000 | 13.7790 | 70000.1200 | 5080.20000 2014-01-20 02:49:00 | 5076.53000 | 5077.00000 | 5072.19000 | 5076.97000 | 20.3950 | 103481.2500 | 5073.84998 2014-01-20 02:50:00 | 5075.00000 | 5080.00000 | 5075.00000 | 5078.00000 | 18.1130 | 91978.0800 | 5078.01001 2014-01-20 02:51:00 | 5077.69000 | 5079.06000 | 5075.00000 | 5075.00000 | 21.7600 | 110475.3800 | 5076.99000 2014-01-20 02:52:00 | 5075.00000 | 5077.89000 | 5073.00000 | 5077.89000 | 49.5000 | 251220.6300 | 5075.16000 2014-01-20 02:53:00 | 5073.92000 | 5077.66000 | 5073.02000 | 5076.40000 | 38.7510 | 196678.0600 | 5075.43001 2014-01-20 02:54:00 | 5077.00000 | 5084.00000 | 5074.20000 | 5084.00000 | 34.7540 | 176484.9000 | 5078.12003 2014-01-20 02:55:00 | 5083.00000 | 5085.00000 | 5076.05000 | 5085.00000 | 42.2800 | 214747.5400 | 5079.18000 2014-01-20 02:56:00 | 5085.04000 | 5090.10000 | 5085.03000 | 5090.03000 | 42.8870 | 218260.3900 | 5089.19997 2014-01-20 02:57:00 | 5090.03000 | 5093.00000 | 5086.40000 | 5088.00000 | 24.8130 | 126301.5100 | 5090.13001 2014-01-20 02:58:00 | 5086.39000 | 5086.41000 | 5080.01000 | 5085.00000 | 12.7170 | 64619.9200 | 5081.37999 2014-01-20 02:59:00 | 5085.00000 | 5088.00000 | 5082.03000 | 5088.00000 | 55.7370 | 283462.2200 | 5085.70997 2014-01-20 03:00:00 | 5086.38000 | 5091.56000 | 5084.70000 | 5090.00000 | 6.0270 | 30661.2700 | 5087.32000 2014-01-20 03:01:00 | 5088.73000 | 5088.73000 | 5085.77000 | 5086.00000 | 11.4090 | 58045.8200 | 5087.72000 2014-01-20 03:02:00 | 5087.97000 | 5092.00000 | 5087.59000 | 5087.59000 | 23.3000 | 118582.6200 | 5089.38000 2014-01-20 03:03:00 | 5086.52000 | 5090.00000 | 5086.52000 | 5090.00000 | 12.8500 | 65385.6600 | 5088.38000 2014-01-20 03:04:00 | 5090.00000 | 5090.00000 | 5087.03000 | 5087.41000 | 9.7220 | 49476.0700 | 5089.08000 2014-01-20 03:05:00 | 5087.10000 | 5087.10000 | 5086.97000 | 5087.00000 | 12.2920 | 62529.5000 | 5087.01000 2014-01-20 03:06:00 | 5087.00000 | 5087.44000 | 5087.00000 | 5087.44000 | 10.6670 | 54264.3500 | 5087.11999 2014-01-20 03:07:00 | 5088.80000 | 5090.00000 | 5088.80000 | 5088.87000 | 7.5490 | 38423.1200 | 5089.83000 2014-01-20 03:08:00 | 5088.92000 | 5092.00000 | 5087.81000 | 5092.00000 | 52.1449 | 265399.0200 | 5089.63995 2014-01-20 03:09:00 | 5088.42000 | 5092.00000 | 5088.00000 | 5091.90000 | 68.3910 | 348060.3400 | 5089.27001 2014-01-20 03:10:00 | 5090.30000 | 5092.00000 | 5090.29000 | 5092.00000 | 10.3880 | 52892.3200 | 5091.67000 2014-01-20 03:11:00 | 5092.00000 | 5095.00000 | 5088.85000 | 5095.00000 | 68.0480 | 346561.1400 | 5092.88997 2014-01-20 03:12:00 | 5092.88000 | 5094.00000 | 5091.97000 | 5092.00000 | 17.8690 | 90993.0900 | 5092.23000 2014-01-20 03:13:00 | 5092.00000 | 5095.00000 | 5092.00000 | 5094.00000 | 9.9830 | 50855.2800 | 5094.19001 2014-01-20 03:14:00 | 5094.00000 | 5094.00000 | 5092.00000 | 5093.00000 | 13.1140 | 66795.1000 | 5093.42001 2014-01-20 03:15:00 | 5093.00000 | 5094.00000 | 5092.00000 | 5094.00000 | 7.6470 | 38946.5700 | 5093.05000 2014-01-20 03:16:00 | 5092.00000 | 5094.00000 | 5090.14000 | 5090.14000 | 5.0490 | 25707.0500 | 5091.51000 2014-01-20 03:17:00 | 5090.14000 | 5092.40000 | 5088.00000 | 5090.00000 | 11.7660 | 59898.0500 | 5090.76999 2014-01-20 03:18:00 | 5090.00000 | 5093.98000 | 5090.00000 | 5092.00000 | 24.1530 | 122978.7000 | 5091.65001 2014-01-20 03:19:00 | 5090.03000 | 5093.00000 | 5090.00000 | 5090.63000 | 11.6650 | 59385.3400 | 5090.89999 2014-01-20 03:20:00 | 5092.00000 | 5093.00000 | 5090.00000 | 5090.00000 | 5.4450 | 27724.0300 | 5091.64999 2014-01-20 03:21:00 | 5091.63000 | 5093.00000 | 5090.00000 | 5090.00000 | 4.2900 | 21844.5800 | 5091.98000 2014-01-20 03:22:00 | 5093.00000 | 5093.00000 | 5090.00000 | 5092.97000 | 5.6670 | 28855.0800 | 5091.77000 2014-01-20 03:23:00 | 5090.00000 | 5090.00000 | 5090.00000 | 5090.00000 | 3.4600 | 17611.4000 | 5090.00000 2014-01-20 03:24:00 | 5090.97000 | 5093.00000 | 5090.00000 | 5092.00000 | 10.1170 | 51518.0500 | 5092.22999 2014-01-20 03:25:00 | 5089.76000 | 5091.82000 | 5088.20000 | 5088.20000 | 19.0160 | 96798.7400 | 5090.37999 2014-01-20 03:26:00 | 5088.20000 | 5088.20000 | 5085.10000 | 5085.10000 | 6.8290 | 34734.3400 | 5086.30000 2014-01-20 03:27:00 | 5085.10000 | 5085.34000 | 5085.00000 | 5085.00000 | 25.9600 | 132008.0300 | 5085.06000 2014-01-20 03:28:00 | 5085.10000 | 5088.00000 | 5085.10000 | 5088.00000 | 5.1110 | 26001.1800 | 5087.30000 2014-01-20 03:29:00 | 5085.37000 | 5091.57000 | 5085.37000 | 5090.00000 | 16.5280 | 84119.4900 | 5089.50999 2014-01-20 03:30:00 | 5090.73000 | 5093.53000 | 5089.97000 | 5092.03000 | 16.4280 | 83632.4500 | 5090.84999 2014-01-20 03:31:00 | 5092.13000 | 5093.87000 | 5091.65000 | 5091.65000 | 7.2680 | 37011.3900 | 5092.38000 2014-01-20 03:32:00 | 5093.00000 | 5093.00000 | 5089.07000 | 5093.00000 | 13.5630 | 69062.4200 | 5091.97001 2014-01-20 03:33:00 | 5093.03000 | 5094.00000 | 5092.60000 | 5094.00000 | 12.8350 | 65374.0800 | 5093.41999 2014-01-20 03:34:00 | 5094.16000 | 5095.00000 | 5094.16000 | 5094.90000 | 6.6530 | 33896.1100 | 5094.86000 2014-01-20 03:35:00 | 5094.97000 | 5097.03000 | 5094.97000 | 5097.00000 | 25.2070 | 128454.6800 | 5095.98999 2014-01-20 03:36:00 | 5097.09000 | 5100.00000 | 5097.00000 | 5097.00000 | 28.3980 | 144797.6800 | 5098.86999 2014-01-20 03:37:00 | 5096.92000 | 5097.00000 | 5096.87000 | 5096.87000 | 1.8830 | 9597.4800 | 5096.91000 2014-01-20 03:38:00 | 5094.90000 | 5096.03000 | 5091.04000 | 5093.74000 | 47.7960 | 243435.5700 | 5093.21996 2014-01-20 03:39:00 | 5094.57000 | 5096.43000 | 5091.73000 | 5096.00000 | 9.7810 | 49838.2700 | 5095.42000 2014-01-20 03:40:00 | 5095.38000 | 5096.85000 | 5091.37000 | 5096.00000 | 46.6130 | 237449.8400 | 5094.07003 2014-01-20 03:41:00 | 5095.80000 | 5096.34000 | 5091.77000 | 5093.26000 | 21.4910 | 109466.6300 | 5093.60000 2014-01-20 03:42:00 | 5093.83000 | 5096.17000 | 5091.82000 | 5095.85000 | 33.6090 | 171216.5400 | 5094.36999 2014-01-20 03:43:00 | 5095.00000 | 5097.00000 | 5095.00000 | 5095.15000 | 6.5870 | 33564.4600 | 5095.56000 2014-01-20 03:44:00 | 5094.65000 | 5095.88000 | 5091.54000 | 5094.58000 | 22.4560 | 114396.7900 | 5094.25998 2014-01-20 03:45:00 | 5093.19000 | 5095.62000 | 5092.39000 | 5094.90000 | 4.7990 | 24445.0000 | 5093.77000 2014-01-20 03:46:00 | 5092.01000 | 5095.00000 | 5092.00000 | 5094.40000 | 4.7290 | 24086.9100 | 5093.45000 2014-01-20 03:47:00 | 5095.00000 | 5095.61000 | 5091.50000 | 5091.50000 | 24.2720 | 123641.7000 | 5094.01001 2014-01-20 03:48:00 | 5091.50000 | 5091.50000 | 5091.00000 | 5091.00000 | 3.9370 | 20044.0000 | 5091.19000 2014-01-20 03:49:00 | 5091.00000 | 5091.00000 | 5090.00000 | 5090.00000 | 3.8090 | 19388.1200 | 5090.08000 2014-01-20 03:50:00 | 5088.96000 | 5090.07000 | 5086.10000 | 5089.91000 | 7.9250 | 40321.7900 | 5087.91999 2014-01-20 03:51:00 | 5090.00000 | 5092.00000 | 5090.00000 | 5092.00000 | 1.2050 | 6135.5100 | 5091.71000 2014-01-20 03:52:00 | 5093.19000 | 5093.19000 | 5087.12000 | 5093.10000 | 11.5070 | 58564.4900 | 5089.46999 2014-01-20 03:53:00 | 5092.00000 | 5093.00000 | 5092.00000 | 5093.00000 | 8.3090 | 42316.6800 | 5092.87000 2014-01-20 03:54:00 | 5092.00000 | 5092.00000 | 5091.00000 | 5091.00000 | 3.0010 | 15279.7200 | 5091.54000 2014-01-20 03:55:00 | 5090.00000 | 5090.00000 | 5089.00000 | 5089.00000 | 3.0040 | 15289.4200 | 5089.69000 2014-01-20 03:56:00 | 5088.03000 | 5089.97000 | 5088.03000 | 5089.00000 | 2.5960 | 13210.2700 | 5088.70000 2014-01-20 03:57:00 | 5088.03000 | 5090.00000 | 5088.00000 | 5089.79000 | 18.4640 | 93963.9900 | 5089.04001 2014-01-20 03:58:00 | 5090.00000 | 5093.00000 | 5089.03000 | 5090.40000 | 33.5530 | 170799.0600 | 5090.43002 2014-01-20 03:59:00 | 5089.13000 | 5091.13000 | 5089.13000 | 5090.00000 | 2.7370 | 13932.9400 | 5090.59000 2014-01-20 04:00:00 | 5090.40000 | 5093.20000 | 5090.40000 | 5093.20000 | 1.2110 | 6165.0500 | 5090.87000 2014-01-20 04:01:00 | 5090.50000 | 5090.50000 | 5089.97000 | 5090.00000 | 6.9800 | 35528.8300 | 5090.09000 2014-01-20 04:02:00 | 5090.00000 | 5090.00000 | 5090.00000 | 5090.00000 | 0.6700 | 3410.3000 | 5090.00000 2014-01-20 04:03:00 | 5090.00000 | 5090.00000 | 5090.00000 | 5090.00000 | 0.0580 | 295.2200 | 5090.00000 2014-01-20 04:04:00 | 5090.00000 | 5090.00000 | 5090.00000 | 5090.00000 | 0.2400 | 1221.6000 | 5090.00000 2014-01-20 04:05:00 | 5091.00000 | 5092.34000 | 5088.26000 | 5088.26000 | 16.6180 | 84591.3400 | 5090.33999 2014-01-20 04:06:00 | 5088.03000 | 5090.00000 | 5088.00000 | 5088.03000 | 6.4580 | 32861.6700 | 5088.52000 2014-01-20 04:07:00 | 5088.03000 | 5088.03000 | 5087.03000 | 5088.00000 | 5.4110 | 27530.0400 | 5087.79000 2014-01-20 04:08:00 | 5087.00000 | 5087.00000 | 5087.00000 | 5087.00000 | 0.4640 | 2360.3700 | 5087.00000 2014-01-20 04:09:00 | 5087.00000 | 5087.99000 | 5087.00000 | 5087.99000 | 1.8860 | 9594.5800 | 5087.26000 2014-01-20 04:10:00 | 5087.99000 | 5088.03000 | 5087.00000 | 5088.00000 | 20.9740 | 106708.4800 | 5087.66002 2014-01-20 04:11:00 | 5087.99000 | 5088.03000 | 5086.71000 | 5087.40000 | 13.8540 | 70483.4300 | 5087.59001 2014-01-20 04:12:00 | 5087.24000 | 5087.24000 | 5085.00000 | 5086.00000 | 26.2490 | 133516.0200 | 5086.51999 2014-01-20 04:13:00 | 5085.03000 | 5087.23000 | 5083.02000 | 5083.49000 | 25.6690 | 130523.9800 | 5084.88999 2014-01-20 04:14:00 | 5085.00000 | 5085.00000 | 5083.01000 | 5084.00000 | 2.7490 | 13977.9800 | 5084.75000 2014-01-20 04:15:00 | 5084.22000 | 5084.22000 | 5081.00000 | 5082.99000 | 8.5770 | 43590.2700 | 5082.22999 2014-01-20 04:16:00 | 5082.80000 | 5082.80000 | 5079.50000 | 5079.97000 | 36.8700 | 187300.0900 | 5080.01000 2014-01-20 04:17:00 | 5080.00000 | 5080.00000 | 5075.03000 | 5079.80000 | 2.0600 | 10458.8200 | 5077.10000 2014-01-20 04:18:00 | 5075.00000 | 5079.53000 | 5072.77000 | 5073.97000 | 50.8080 | 257919.1700 | 5076.34998 2014-01-20 04:19:00 | 5071.80000 | 5075.00000 | 5067.52000 | 5069.01000 | 31.1720 | 158031.3000 | 5069.66001 2014-01-20 04:20:00 | 5065.50000 | 5065.50000 | 5063.00000 | 5063.00000 | 8.8500 | 44823.2500 | 5064.77000 2014-01-20 04:21:00 | 5064.97000 | 5065.00000 | 5061.03000 | 5061.03000 | 13.0870 | 66277.0900 | 5064.34999 2014-01-20 04:22:00 | 5061.13000 | 5065.00000 | 5056.91000 | 5057.87000 | 17.2860 | 87450.8400 | 5059.05999 2014-01-20 04:23:00 | 5056.66000 | 5065.96000 | 5055.00000 | 5062.00000 | 40.1900 | 203414.4600 | 5061.32000 2014-01-20 04:24:00 | 5062.10000 | 5068.30000 | 5062.00000 | 5068.30000 | 5.6060 | 28387.1000 | 5063.70000 2014-01-20 04:25:00 | 5068.90000 | 5072.00000 | 5065.00000 | 5066.56000 | 6.1520 | 31187.8900 | 5069.55000 2014-01-20 04:26:00 | 5070.97000 | 5075.00000 | 5066.19000 | 5070.00000 | 24.4450 | 124006.1300 | 5072.85998 2014-01-20 04:27:00 | 5068.52000 | 5068.69000 | 5066.00000 | 5066.00000 | 3.3250 | 16851.5900 | 5068.15000 2014-01-20 04:28:00 | 5066.10000 | 5074.00000 | 5066.00000 | 5071.00000 | 7.8240 | 39685.7400 | 5072.31001 2014-01-20 04:29:00 | 5074.00000 | 5074.00000 | 5070.31000 | 5072.00000 | 4.2770 | 21690.4800 | 5071.42000 2014-01-20 04:30:00 | 5070.41000 | 5070.44000 | 5069.00000 | 5069.99000 | 6.0440 | 30641.6700 | 5069.77000 2014-01-20 04:31:00 | 5069.00000 | 5069.00000 | 5065.00000 | 5065.00000 | 29.4560 | 149253.0400 | 5066.97998 2014-01-20 04:32:00 | 5060.02000 | 5067.57000 | 5060.01000 | 5064.14000 | 12.3470 | 62518.2300 | 5063.42999 2014-01-20 04:33:00 | 5062.37000 | 5065.12000 | 5060.97000 | 5062.15000 | 31.5300 | 159638.1200 | 5063.05000 2014-01-20 04:34:00 | 5063.40000 | 5066.01000 | 5063.40000 | 5066.01000 | 28.7710 | 145742.7300 | 5065.61001 2014-01-20 04:35:00 | 5063.01000 | 5063.04000 | 5062.10000 | 5062.10000 | 5.2100 | 26378.1000 | 5062.97000 2014-01-20 04:36:00 | 5061.98000 | 5061.98000 | 5056.00000 | 5056.00000 | 14.0730 | 71171.7500 | 5057.33001 2014-01-20 04:37:00 | 5056.00000 | 5056.21000 | 5055.00000 | 5056.10000 | 15.7800 | 79772.2300 | 5055.27000 2014-01-20 04:38:00 | 5056.10000 | 5058.00000 | 5056.00000 | 5057.00000 | 10.9690 | 55470.7900 | 5057.05000 2014-01-20 04:39:00 | 5057.30000 | 5058.00000 | 5057.00000 | 5058.00000 | 1.0470 | 5294.7300 | 5057.05000 2014-01-20 04:40:00 | 5057.30000 | 5060.63000 | 5057.00000 | 5060.63000 | 11.0660 | 55971.0800 | 5057.92999 2014-01-20 04:41:00 | 5060.40000 | 5065.24000 | 5060.03000 | 5060.03000 | 5.4170 | 27420.4500 | 5061.93000 2014-01-20 04:42:00 | 5059.50000 | 5060.00000 | 5055.00000 | 5058.95000 | 36.0880 | 182547.4900 | 5058.39999 2014-01-20 04:43:00 | 5059.89000 | 5066.01000 | 5059.89000 | 5065.01000 | 33.9130 | 171681.1100 | 5062.40002 2014-01-20 04:44:00 | 5065.03000 | 5065.03000 | 5060.50000 | 5060.50000 | 54.8530 | 277698.1900 | 5062.59003 2014-01-20 04:45:00 | 5060.47000 | 5062.97000 | 5060.47000 | 5061.00000 | 4.2460 | 21489.5600 | 5061.13000 2014-01-20 04:46:00 | 5061.15000 | 5065.00000 | 5061.15000 | 5062.79000 | 8.0720 | 40866.6600 | 5062.77000 2014-01-20 04:47:00 | 5064.90000 | 5065.03000 | 5062.00000 | 5065.03000 | 3.7340 | 18908.9100 | 5063.98000 2014-01-20 04:48:00 | 5065.08000 | 5065.11000 | 5062.00000 | 5064.51000 | 7.2520 | 36722.3700 | 5063.76000 2014-01-20 04:49:00 | 5062.00000 | 5064.00000 | 5060.03000 | 5063.40000 | 13.7550 | 69630.3100 | 5062.17999 2014-01-20 04:50:00 | 5063.40000 | 5063.40000 | 5061.00000 | 5061.00000 | 6.1960 | 31363.9200 | 5061.96000 2014-01-20 04:51:00 | 5061.00000 | 5061.00000 | 5061.00000 | 5061.00000 | 1.7910 | 9064.2500 | 5061.00000 2014-01-20 04:52:00 | 5060.03000 | 5060.78000 | 5060.00000 | 5060.00000 | 8.3150 | 42075.1500 | 5060.14999 2014-01-20 04:53:00 | 5060.00000 | 5060.02000 | 5056.56000 | 5059.47000 | 4.8730 | 24648.0000 | 5058.07000 2014-01-20 04:54:00 | 5058.38000 | 5060.37000 | 5053.00000 | 5056.25000 | 35.1250 | 177581.4900 | 5055.69997 2014-01-20 04:55:00 | 5053.05000 | 5060.00000 | 5053.05000 | 5054.00000 | 8.6000 | 43482.8800 | 5056.15000 2014-01-20 04:56:00 | 5054.00000 | 5056.46000 | 5054.00000 | 5054.00000 | 10.4800 | 52989.8300 | 5056.28000 2014-01-20 04:57:00 | 5054.00000 | 5059.97000 | 5050.00000 | 5059.97000 | 18.3600 | 92753.8600 | 5051.95000 2014-01-20 04:58:00 | 5059.00000 | 5059.15000 | 5053.77000 | 5059.15000 | 23.2180 | 117394.1100 | 5056.16999 2014-01-20 04:59:00 | 5059.15000 | 5061.00000 | 5059.15000 | 5060.03000 | 10.3500 | 52374.6900 | 5060.36000 2014-01-20 05:00:00 | 5060.03000 | 5063.00000 | 5060.00000 | 5063.00000 | 12.9360 | 65460.8300 | 5060.35999 2014-01-20 05:01:00 | 5062.80000 | 5062.80000 | 5060.01000 | 5060.03000 | 4.0640 | 20567.6900 | 5060.95000 2014-01-20 05:02:00 | 5060.03000 | 5060.03000 | 5056.51000 | 5056.51000 | 5.7380 | 29032.9000 | 5059.76000 2014-01-20 05:03:00 | 5057.00000 | 5057.00000 | 5054.77000 | 5055.02000 | 14.5290 | 73452.1700 | 5055.56000 2014-01-20 05:04:00 | 5056.00000 | 5056.79000 | 5056.00000 | 5056.00000 | 4.1500 | 20984.3200 | 5056.46000 2014-01-20 05:05:00 | 5056.79000 | 5056.94000 | 5056.00000 | 5056.00000 | 3.2430 | 16398.0200 | 5056.43000 2014-01-20 05:06:00 | 5057.00000 | 5059.97000 | 5056.28000 | 5058.41000 | 25.7740 | 130376.2700 | 5058.44002 2014-01-20 05:07:00 | 5057.00000 | 5059.59000 | 5057.00000 | 5057.83000 | 3.5640 | 18029.3600 | 5058.74000 2014-01-20 05:08:00 | 5057.82000 | 5060.00000 | 5057.82000 | 5058.96000 | 3.3700 | 17047.7500 | 5058.68000 2014-01-20 05:09:00 | 5060.00000 | 5061.00000 | 5060.00000 | 5060.00000 | 48.9950 | 247959.4800 | 5060.90995 2014-01-20 05:10:00 | 5062.00000 | 5062.00000 | 5058.70000 | 5059.30000 | 5.2280 | 26452.1300 | 5059.70000 2014-01-20 05:11:00 | 5059.00000 | 5059.89000 | 5058.00000 | 5058.00000 | 24.5370 | 124138.2500 | 5059.22999 2014-01-20 05:12:00 | 5057.01000 | 5058.80000 | 5057.00000 | 5058.80000 | 0.8640 | 4369.9700 | 5057.84000 2014-01-20 05:13:00 | 5057.00000 | 5058.87000 | 5050.00000 | 5051.03000 | 35.6920 | 180329.7100 | 5052.38001 2014-01-20 05:14:00 | 5056.57000 | 5057.17000 | 5051.18000 | 5057.17000 | 12.1050 | 61187.6700 | 5054.73999 2014-01-20 05:15:00 | 5057.23000 | 5059.80000 | 5052.92000 | 5058.00000 | 42.9550 | 217256.4900 | 5057.76996 2014-01-20 05:16:00 | 5057.89000 | 5057.89000 | 5057.19000 | 5057.19000 | 7.0250 | 35527.1800 | 5057.24999 2014-01-20 05:17:00 | 5057.19000 | 5057.21000 | 5053.03000 | 5053.03000 | 3.9290 | 19864.2200 | 5055.79000 2014-01-20 05:18:00 | 5054.97000 | 5057.21000 | 5053.00000 | 5056.88000 | 8.5760 | 43342.8900 | 5053.96999 2014-01-20 05:19:00 | 5053.10000 | 5053.20000 | 5053.00000 | 5053.00000 | 21.3650 | 107961.1600 | 5053.17998 2014-01-20 05:20:00 | 5053.00000 | 5055.75000 | 5050.39000 | 5051.31000 | 40.2010 | 203148.5600 | 5053.32001 2014-01-20 05:21:00 | 5050.01000 | 5053.80000 | 5050.00000 | 5050.00000 | 6.7640 | 34164.0500 | 5050.86001 2014-01-20 05:22:00 | 5050.03000 | 5050.03000 | 5050.00000 | 5050.00000 | 4.5360 | 22906.8300 | 5050.01000 2014-01-20 05:23:00 | 5049.12000 | 5049.12000 | 5045.00000 | 5045.00000 | 4.2560 | 21479.5600 | 5046.89000 2014-01-20 05:24:00 | 5045.00000 | 5050.00000 | 5045.00000 | 5050.00000 | 6.9270 | 34963.6900 | 5047.45000 2014-01-20 05:25:00 | 5049.44000 | 5051.00000 | 5046.28000 | 5046.28000 | 5.2150 | 26331.5100 | 5049.18999 2014-01-20 05:26:00 | 5047.96000 | 5049.57000 | 5047.96000 | 5049.57000 | 1.6710 | 8435.3300 | 5048.08000 2014-01-20 05:27:00 | 5049.57000 | 5049.85000 | 5046.00000 | 5046.00000 | 18.6490 | 94140.0800 | 5048.00000 2014-01-20 05:28:00 | 5047.52000 | 5049.88000 | 5047.16000 | 5049.88000 | 5.9020 | 29797.7800 | 5048.76000 2014-01-20 05:29:00 | 5049.22000 | 5050.01000 | 5048.00000 | 5048.00000 | 2.3970 | 12102.3300 | 5048.95000 2014-01-20 05:30:00 | 5048.19000 | 5048.79000 | 5048.19000 | 5048.79000 | 1.5370 | 7759.6600 | 5048.57000 2014-01-20 05:31:00 | 5049.00000 | 5049.53000 | 5048.00000 | 5048.37000 | 7.3540 | 37128.9500 | 5048.81001 2014-01-20 05:32:00 | 5047.10000 | 5047.10000 | 5047.00000 | 5047.06000 | 5.3200 | 26850.2000 | 5047.03000 2014-01-20 05:33:00 | 5047.00000 | 5048.00000 | 5047.00000 | 5047.40000 | 6.1420 | 30999.4900 | 5047.13000 2014-01-20 05:34:00 | 5047.40000 | 5048.00000 | 5047.40000 | 5048.00000 | 22.7760 | 114970.2500 | 5047.86998 2014-01-20 05:35:00 | 5048.03000 | 5049.00000 | 5048.00000 | 5049.00000 | 5.6240 | 28393.0700 | 5048.55000 2014-01-20 05:36:00 | 5049.00000 | 5050.20000 | 5049.00000 | 5050.20000 | 7.1360 | 36032.9400 | 5049.45999 2014-01-20 05:37:00 | 5050.20000 | 5052.83000 | 5050.07000 | 5052.73000 | 6.7130 | 33905.5200 | 5050.73000 2014-01-20 05:38:00 | 5052.73000 | 5055.00000 | 5052.73000 | 5054.10000 | 7.5900 | 38360.8800 | 5054.13000 2014-01-20 05:39:00 | 5054.13000 | 5055.00000 | 5053.01000 | 5053.01000 | 2.6800 | 13545.7000 | 5054.37000 2014-01-20 05:40:00 | 5053.00000 | 5060.00000 | 5053.00000 | 5053.10000 | 13.2470 | 67000.2400 | 5057.76999 2014-01-20 05:41:00 | 5055.61000 | 5058.61000 | 5053.01000 | 5053.01000 | 17.0060 | 85966.8900 | 5055.08999 2014-01-20 05:42:00 | 5053.00000 | 5055.00000 | 5052.80000 | 5054.00000 | 26.1820 | 132323.0400 | 5053.97001 2014-01-20 05:43:00 | 5055.00000 | 5055.00000 | 5055.00000 | 5055.00000 | 0.1000 | 505.5000 | 5055.00000 2014-01-20 05:44:00 | 5053.20000 | 5057.06000 | 5050.02000 | 5055.76000 | 54.9020 | 277396.7400 | 5052.58002 2014-01-20 05:45:00 | 5055.76000 | 5055.76000 | 5055.76000 | 5055.76000 | 0.0400 | 202.2300 | 5055.76000 2014-01-20 05:46:00 | 5058.40000 | 5058.60000 | 5058.40000 | 5058.59000 | 3.2810 | 16596.7800 | 5058.45000 2014-01-20 05:47:00 | 5059.97000 | 5062.14000 | 5059.97000 | 5061.91000 | 7.0370 | 35610.1400 | 5060.42000 2014-01-20 05:48:00 | 5062.50000 | 5066.11000 | 5062.50000 | 5066.00000 | 28.8390 | 146049.6100 | 5064.30999 2014-01-20 05:49:00 | 5066.99000 | 5068.00000 | 5066.99000 | 5068.00000 | 3.9570 | 20052.4300 | 5067.58000 2014-01-20 05:50:00 | 5068.00000 | 5068.00000 | 5063.80000 | 5063.80000 | 14.3880 | 72899.2500 | 5066.66999 2014-01-20 05:51:00 | 5062.30000 | 5066.00000 | 5057.70000 | 5057.70000 | 12.7880 | 64710.3900 | 5060.23999 2014-01-20 05:52:00 | 5056.30000 | 5060.00000 | 5054.03000 | 5056.03000 | 51.0160 | 258007.6600 | 5057.38996 2014-01-20 05:53:00 | 5058.00000 | 5059.87000 | 5057.01000 | 5058.00000 | 40.3550 | 204113.1200 | 5057.94004 2014-01-20 05:54:00 | 5057.71000 | 5057.86000 | 5056.20000 | 5056.20000 | 13.2600 | 67057.3000 | 5057.11000 2014-01-20 05:55:00 | 5058.00000 | 5058.00000 | 5057.00000 | 5057.10000 | 0.3030 | 1532.3300 | 5057.20000 2014-01-20 05:56:00 | 5058.10000 | 5059.96000 | 5057.10000 | 5059.96000 | 8.3450 | 42215.0300 | 5058.71999 2014-01-20 05:57:00 | 5057.20000 | 5059.15000 | 5056.20000 | 5059.15000 | 8.4970 | 42974.9800 | 5057.66999 2014-01-20 05:58:00 | 5057.36000 | 5059.23000 | 5056.30000 | 5056.30000 | 14.2370 | 72016.0200 | 5058.36999 2014-01-20 05:59:00 | 5056.34000 | 5056.49000 | 5056.20000 | 5056.20000 | 3.9800 | 20124.1300 | 5056.31000 2014-01-20 06:00:00 | 5056.20000 | 5057.00000 | 5056.20000 | 5057.00000 | 2.2960 | 11609.3400 | 5056.33000 2014-01-20 06:01:00 | 5056.30000 | 5056.30000 | 5056.20000 | 5056.20000 | 0.6460 | 3266.3400 | 5056.26000 2014-01-20 06:02:00 | 5056.20000 | 5056.20000 | 5056.00000 | 5056.00000 | 6.7120 | 33936.7500 | 5056.13000 2014-01-20 06:03:00 | 5053.43000 | 5053.43000 | 5053.00000 | 5053.00000 | 0.5000 | 2526.5500 | 5053.10000 2014-01-20 06:04:00 | 5055.50000 | 5060.00000 | 5055.50000 | 5060.00000 | 13.8710 | 70155.2900 | 5057.70000 2014-01-20 06:05:00 | 5058.00000 | 5058.00000 | 5057.11000 | 5057.50000 | 2.5980 | 13139.5700 | 5057.57000 2014-01-20 06:06:00 | 5057.50000 | 5057.50000 | 5053.10000 | 5057.00000 | 2.5140 | 12710.6100 | 5055.93000 2014-01-20 06:07:00 | 5057.60000 | 5059.00000 | 5054.41000 | 5057.62000 | 15.4930 | 78350.2400 | 5057.14001 2014-01-20 06:08:00 | 5056.41000 | 5059.00000 | 5055.82000 | 5059.00000 | 20.1110 | 101702.1700 | 5057.04000 2014-01-20 06:09:00 | 5059.97000 | 5059.97000 | 5058.91000 | 5058.91000 | 1.0810 | 5469.4200 | 5059.60000 2014-01-20 06:10:00 | 5058.91000 | 5058.91000 | 5058.88000 | 5058.88000 | 3.0540 | 15449.8400 | 5058.89000 2014-01-20 06:11:00 | 5058.88000 | 5060.00000 | 5058.88000 | 5060.00000 | 2.1980 | 11121.5300 | 5059.84000 2014-01-20 06:12:00 | 5060.00000 | 5066.01000 | 5060.00000 | 5061.81000 | 11.8880 | 60192.6200 | 5063.31000 2014-01-20 06:13:00 | 5061.43000 | 5067.99000 | 5059.40000 | 5067.99000 | 30.4630 | 154186.7900 | 5061.44002 2014-01-20 06:14:00 | 5061.41000 | 5068.00000 | 5061.16000 | 5063.61000 | 65.1400 | 329878.0900 | 5064.14000 2014-01-20 06:15:00 | 5062.50000 | 5068.00000 | 5062.30000 | 5065.99000 | 50.5240 | 255942.3600 | 5065.76004 2014-01-20 06:16:00 | 5067.97000 | 5068.00000 | 5066.03000 | 5068.00000 | 13.9650 | 70766.2900 | 5067.39999 2014-01-20 06:17:00 | 5066.20000 | 5066.20000 | 5066.03000 | 5066.03000 | 1.5710 | 7958.8400 | 5066.10000 2014-01-20 06:18:00 | 5066.03000 | 5066.03000 | 5066.00000 | 5066.00000 | 0.8780 | 4447.9600 | 5066.01000 2014-01-20 06:19:00 | 5066.00000 | 5067.82000 | 5063.65000 | 5065.72000 | 44.5930 | 225913.7800 | 5066.13003 2014-01-20 06:20:00 | 5065.82000 | 5065.82000 | 5064.31000 | 5064.99000 | 0.9820 | 4974.0200 | 5065.19000 2014-01-20 06:21:00 | 5064.31000 | 5065.59000 | 5064.00000 | 5065.59000 | 0.8560 | 4335.9100 | 5065.32000 2014-01-20 06:22:00 | 5065.59000 | 5068.00000 | 5065.59000 | 5068.00000 | 2.6000 | 13175.5700 | 5067.53000 2014-01-20 06:23:00 | 5068.00000 | 5068.70000 | 5068.00000 | 5068.70000 | 0.8300 | 4206.4800 | 5068.05000 2014-01-20 06:24:00 | 5068.80000 | 5068.80000 | 5068.80000 | 5068.80000 | 0.1930 | 978.2800 | 5068.80000 2014-01-20 06:25:00 | 5068.75000 | 5068.90000 | 5068.75000 | 5068.75000 | 1.7000 | 8616.8900 | 5068.76000 2014-01-20 06:26:00 | 5067.80000 | 5068.00000 | 5067.80000 | 5068.00000 | 0.3000 | 1520.3600 | 5067.88000 2014-01-20 06:27:00 | 5068.00000 | 5068.00000 | 5068.00000 | 5068.00000 | 1.2700 | 6436.3600 | 5068.00000 2014-01-20 06:28:00 | 5068.00000 | 5070.00000 | 5068.00000 | 5070.00000 | 20.5150 | 104007.6500 | 5069.82998 2014-01-20 06:29:00 | 5070.00000 | 5072.00000 | 5070.00000 | 5070.00000 | 7.1700 | 36353.1600 | 5070.18000 2014-01-20 06:30:00 | 5070.03000 | 5074.45000 | 5070.03000 | 5074.45000 | 2.2480 | 11402.2700 | 5072.18000 2014-01-20 06:31:00 | 5074.48000 | 5079.99000 | 5074.48000 | 5076.03000 | 23.5810 | 119719.4800 | 5076.95000 2014-01-20 06:32:00 | 5076.90000 | 5080.00000 | 5076.90000 | 5077.20000 | 2.5620 | 13009.8200 | 5078.00000 2014-01-20 06:33:00 | 5077.14000 | 5077.24000 | 5076.03000 | 5077.24000 | 9.2280 | 46850.1700 | 5076.96000 2014-01-20 06:34:00 | 5077.24000 | 5082.10000 | 5077.24000 | 5082.10000 | 22.0520 | 112022.1300 | 5079.91001 2014-01-20 06:35:00 | 5084.00000 | 5085.00000 | 5080.00000 | 5080.00000 | 18.9740 | 96432.9000 | 5082.37001 2014-01-20 06:36:00 | 5080.00000 | 5084.14000 | 5080.00000 | 5082.00000 | 31.1980 | 158589.7500 | 5083.32999 2014-01-20 06:37:00 | 5081.11000 | 5081.11000 | 5077.00000 | 5077.00000 | 6.1410 | 31188.4800 | 5078.73000 2014-01-20 06:38:00 | 5077.00000 | 5077.00000 | 5061.11000 | 5067.61000 | 38.3910 | 194653.1900 | 5070.28001 2014-01-20 06:39:00 | 5065.79000 | 5080.00000 | 5064.16000 | 5072.88000 | 42.3100 | 214551.0000 | 5070.93000 2014-01-20 06:40:00 | 5078.00000 | 5080.00000 | 5072.12000 | 5077.22000 | 22.1650 | 112544.8300 | 5077.58998 2014-01-20 06:41:00 | 5076.02000 | 5077.77000 | 5073.06000 | 5074.00000 | 26.4190 | 134087.6500 | 5075.41999 2014-01-20 06:42:00 | 5074.00000 | 5078.00000 | 5073.00000 | 5073.00000 | 14.6920 | 74538.9300 | 5073.44001 2014-01-20 06:43:00 | 5072.59000 | 5075.95000 | 5070.00000 | 5071.00000 | 29.8950 | 151643.6000 | 5072.53997 2014-01-20 06:44:00 | 5072.96000 | 5075.85000 | 5071.48000 | 5074.81000 | 37.3180 | 189337.6900 | 5073.62999 2014-01-20 06:45:00 | 5074.32000 | 5076.00000 | 5072.23000 | 5075.00000 | 4.8480 | 24595.2500 | 5073.28000 2014-01-20 06:46:00 | 5075.00000 | 5075.98000 | 5070.00000 | 5070.00000 | 38.2150 | 193809.5500 | 5071.55996 2014-01-20 06:47:00 | 5070.27000 | 5070.54000 | 5070.01000 | 5070.01000 | 1.2050 | 6109.8300 | 5070.40000 2014-01-20 06:48:00 | 5070.00000 | 5075.00000 | 5070.00000 | 5073.75000 | 31.9080 | 161871.1600 | 5073.05999 2014-01-20 06:49:00 | 5071.96000 | 5072.28000 | 5070.00000 | 5071.00000 | 15.3160 | 77658.9000 | 5070.43999 2014-01-20 06:50:00 | 5071.00000 | 5071.22000 | 5071.00000 | 5071.22000 | 5.4900 | 27840.4500 | 5071.12000 2014-01-20 06:51:00 | 5071.22000 | 5071.22000 | 5071.22000 | 5071.22000 | 1.5970 | 8098.7400 | 5071.22000 2014-01-20 06:52:00 | 5070.00000 | 5070.00000 | 5068.68000 | 5068.68000 | 4.5600 | 23115.3600 | 5069.16000 2014-01-20 06:53:00 | 5066.03000 | 5066.03000 | 5064.40000 | 5064.40000 | 8.3400 | 42241.8200 | 5064.97000 2014-01-20 06:54:00 | 5064.03000 | 5065.00000 | 5064.00000 | 5065.00000 | 14.9720 | 75831.4900 | 5064.89001 2014-01-20 06:55:00 | 5065.00000 | 5070.00000 | 5065.00000 | 5069.60000 | 25.3530 | 128470.9300 | 5067.29001 2014-01-20 06:56:00 | 5068.40000 | 5068.40000 | 5068.40000 | 5068.40000 | 1.0000 | 5068.4000 | 5068.40000 2014-01-20 06:57:00 | 5068.40000 | 5068.40000 | 5066.10000 | 5066.10000 | 0.7200 | 3648.5600 | 5067.44000 2014-01-20 06:58:00 | 5066.10000 | 5066.10000 | 5065.00000 | 5065.00000 | 3.4180 | 17312.2900 | 5065.03000 2014-01-20 06:59:00 | 5065.40000 | 5065.80000 | 5065.00000 | 5065.80000 | 4.4440 | 22509.2700 | 5065.09000 2014-01-20 07:00:00 | 5065.00000 | 5065.03000 | 5063.80000 | 5065.03000 | 4.0200 | 20359.7900 | 5064.62000 2014-01-20 07:01:00 | 5065.97000 | 5068.00000 | 5065.97000 | 5068.00000 | 6.0380 | 30592.9400 | 5066.73000 2014-01-20 07:02:00 | 5067.83000 | 5068.00000 | 5062.54000 | 5066.11000 | 33.9440 | 171933.4400 | 5065.21003 2014-01-20 07:03:00 | 5063.95000 | 5067.97000 | 5063.30000 | 5067.97000 | 15.4480 | 78258.8100 | 5065.94999 2014-01-20 07:04:00 | 5067.00000 | 5067.97000 | 5067.00000 | 5067.97000 | 1.8640 | 9446.5600 | 5067.90000 2014-01-20 07:05:00 | 5068.00000 | 5070.50000 | 5064.17000 | 5070.50000 | 52.0490 | 263700.1500 | 5066.37999 2014-01-20 07:06:00 | 5071.00000 | 5071.22000 | 5066.88000 | 5069.93000 | 18.8170 | 95383.8700 | 5069.02999 2014-01-20 07:07:00 | 5066.03000 | 5070.81000 | 5066.03000 | 5070.58000 | 18.3000 | 92770.3400 | 5069.42000 2014-01-20 07:08:00 | 5067.39000 | 5070.15000 | 5066.23000 | 5069.90000 | 23.1360 | 117251.4700 | 5067.91998 2014-01-20 07:09:00 | 5070.00000 | 5071.50000 | 5070.00000 | 5071.50000 | 2.0300 | 10293.9100 | 5070.89000 2014-01-20 07:10:00 | 5071.97000 | 5073.00000 | 5071.97000 | 5073.00000 | 2.0700 | 10499.5000 | 5072.22000 2014-01-20 07:11:00 | 5073.10000 | 5074.97000 | 5072.39000 | 5072.39000 | 2.1370 | 10842.1900 | 5073.56000 2014-01-20 07:12:00 | 5072.29000 | 5072.29000 | 5071.50000 | 5072.00000 | 5.9800 | 30330.7900 | 5072.04000 2014-01-20 07:13:00 | 5071.40000 | 5072.26000 | 5070.60000 | 5070.60000 | 2.5070 | 12715.2500 | 5071.90000 2014-01-20 07:14:00 | 5070.03000 | 5070.31000 | 5069.97000 | 5070.00000 | 5.7400 | 29101.8300 | 5070.01000 2014-01-20 07:15:00 | 5068.25000 | 5070.00000 | 5065.00000 | 5070.00000 | 25.2520 | 127985.5000 | 5068.33001 2014-01-20 07:16:00 | 5065.89000 | 5070.00000 | 5065.32000 | 5070.00000 | 51.6210 | 261631.5600 | 5068.32001 2014-01-20 07:17:00 | 5070.31000 | 5073.99000 | 5069.34000 | 5071.57000 | 42.4170 | 215126.8500 | 5071.70998 2014-01-20 07:18:00 | 5072.28000 | 5074.00000 | 5068.68000 | 5069.35000 | 6.8290 | 34635.4900 | 5071.82000 2014-01-20 07:19:00 | 5073.69000 | 5073.93000 | 5069.59000 | 5073.23000 | 59.0179 | 299349.0500 | 5072.16998 2014-01-20 07:20:00 | 5069.77000 | 5071.00000 | 5067.00000 | 5071.00000 | 5.9880 | 30351.9800 | 5068.80000 2014-01-20 07:21:00 | 5070.00000 | 5071.97000 | 5069.99000 | 5071.27000 | 2.6480 | 13426.8700 | 5070.57000 2014-01-20 07:22:00 | 5071.00000 | 5071.00000 | 5066.03000 | 5068.00000 | 22.3410 | 113237.1900 | 5068.58000 2014-01-20 07:23:00 | 5068.00000 | 5072.00000 | 5068.00000 | 5069.30000 | 5.3380 | 27070.3100 | 5071.25000 2014-01-20 07:24:00 | 5069.61000 | 5073.00000 | 5069.61000 | 5072.60000 | 27.3000 | 138409.4300 | 5069.94000 2014-01-20 07:25:00 | 5072.59000 | 5072.60000 | 5071.09000 | 5072.59000 | 2.7800 | 14101.6200 | 5072.52000 2014-01-20 07:26:00 | 5072.59000 | 5072.60000 | 5072.59000 | 5072.60000 | 2.2800 | 11565.5300 | 5072.60000 2014-01-20 07:27:00 | 5072.60000 | 5074.00000 | 5072.46000 | 5074.00000 | 6.0970 | 30928.6800 | 5072.77000 2014-01-20 07:28:00 | 5071.92000 | 5075.00000 | 5071.07000 | 5075.00000 | 22.8890 | 116136.0600 | 5073.88000 2014-01-20 07:29:00 | 5074.99000 | 5075.00000 | 5074.98000 | 5075.00000 | 2.6270 | 13332.0100 | 5075.00000 2014-01-20 07:30:00 | 5074.02000 | 5076.10000 | 5073.99000 | 5076.00000 | 13.7880 | 69974.6500 | 5075.03999 2014-01-20 07:31:00 | 5076.10000 | 5076.10000 | 5073.99000 | 5073.99000 | 15.3030 | 77659.8800 | 5074.81001 2014-01-20 07:32:00 | 5073.50000 | 5074.53000 | 5070.23000 | 5073.83000 | 85.2910 | 432660.7400 | 5072.76002 2014-01-20 07:33:00 | 5070.22000 | 5072.48000 | 5070.00000 | 5071.83000 | 26.5530 | 134653.3300 | 5071.12002 2014-01-20 07:34:00 | 5073.16000 | 5073.16000 | 5070.58000 | 5070.80000 | 29.9390 | 151855.0800 | 5072.14999 2014-01-20 07:35:00 | 5070.41000 | 5071.93000 | 5069.86000 | 5069.94000 | 6.8290 | 34626.8600 | 5070.56000 2014-01-20 07:36:00 | 5068.13000 | 5071.98000 | 5068.00000 | 5071.98000 | 75.9239 | 384920.6800 | 5069.82006 2014-01-20 07:37:00 | 5072.53000 | 5074.00000 | 5069.82000 | 5069.99000 | 16.9880 | 86156.4500 | 5071.60999 2014-01-20 07:38:00 | 5072.06000 | 5076.00000 | 5068.53000 | 5068.53000 | 76.9940 | 390469.8100 | 5071.43006 2014-01-20 07:39:00 | 5068.84000 | 5071.71000 | 5068.00000 | 5071.71000 | 11.6350 | 58985.9300 | 5069.69999 2014-01-20 07:40:00 | 5068.37000 | 5068.50000 | 5068.37000 | 5068.50000 | 0.4910 | 2488.6200 | 5068.47000 2014-01-20 07:41:00 | 5069.37000 | 5069.37000 | 5068.00000 | 5068.77000 | 1.6000 | 8109.3800 | 5068.36000 2014-01-20 07:42:00 | 5068.77000 | 5069.97000 | 5068.00000 | 5068.00000 | 3.3440 | 16948.1900 | 5068.24000 2014-01-20 07:43:00 | 5066.10000 | 5066.10000 | 5064.00000 | 5064.00000 | 7.8720 | 39878.4500 | 5065.86000 2014-01-20 07:44:00 | 5064.00000 | 5064.00000 | 5064.00000 | 5064.00000 | 1.0000 | 5064.0000 | 5064.00000 2014-01-20 07:45:00 | 5064.97000 | 5068.73000 | 5064.97000 | 5067.71000 | 10.8650 | 55051.8000 | 5066.88999 2014-01-20 07:46:00 | 5066.76000 | 5070.42000 | 5065.10000 | 5070.28000 | 56.1021 | 284320.1500 | 5067.91002 2014-01-20 07:47:00 | 5070.14000 | 5070.93000 | 5064.36000 | 5065.00000 | 28.9120 | 146502.1900 | 5067.18001 2014-01-20 07:48:00 | 5064.00000 | 5064.00000 | 5062.00000 | 5062.00000 | 12.1120 | 61313.3900 | 5062.20000 2014-01-20 07:49:00 | 5061.00000 | 5062.00000 | 5059.00000 | 5059.00000 | 24.0200 | 121542.8900 | 5060.07000 2014-01-20 07:50:00 | 5060.12000 | 5060.12000 | 5057.00000 | 5057.10000 | 4.2150 | 21320.5800 | 5058.26000 2014-01-20 07:51:00 | 5057.10000 | 5059.34000 | 5056.00000 | 5058.14000 | 20.9200 | 105789.7100 | 5056.87000 2014-01-20 07:52:00 | 5056.00000 | 5059.00000 | 5052.97000 | 5056.00000 | 78.5409 | 397020.5000 | 5054.95001 2014-01-20 07:53:00 | 5056.00000 | 5057.87000 | 5051.06000 | 5055.47000 | 63.7091 | 321964.5500 | 5053.66999 2014-01-20 07:54:00 | 5057.97000 | 5057.99000 | 5049.79000 | 5052.35000 | 84.6409 | 427715.1200 | 5053.29002 2014-01-20 07:55:00 | 5056.00000 | 5057.00000 | 5055.72000 | 5055.72000 | 8.0310 | 40605.0300 | 5056.04000 2014-01-20 07:56:00 | 5055.72000 | 5057.90000 | 5055.72000 | 5057.90000 | 1.0160 | 5138.7900 | 5057.86000 2014-01-20 07:57:00 | 5057.41000 | 5057.90000 | 5057.16000 | 5057.16000 | 2.5990 | 13144.1500 | 5057.39000 2014-01-20 07:58:00 | 5056.32000 | 5056.32000 | 5055.75000 | 5056.00000 | 4.6800 | 23662.0800 | 5056.00000 2014-01-20 07:59:00 | 5055.35000 | 5060.00000 | 5053.16000 | 5059.00000 | 38.4470 | 194434.0500 | 5057.19998 2014-01-20 08:00:00 | 5057.23000 | 5059.97000 | 5054.39000 | 5059.31000 | 73.8600 | 373508.6400 | 5056.98000 2014-01-20 08:01:00 | 5059.97000 | 5060.00000 | 5055.03000 | 5056.40000 | 44.8380 | 226791.2200 | 5058.00998 2014-01-20 08:02:00 | 5058.00000 | 5058.77000 | 5058.00000 | 5058.77000 | 21.9000 | 110785.5200 | 5058.70000 2014-01-20 08:03:00 | 5059.80000 | 5059.80000 | 5056.14000 | 5058.50000 | 16.2530 | 82219.0000 | 5058.70001 2014-01-20 08:04:00 | 5058.00000 | 5058.00000 | 5058.00000 | 5058.00000 | 2.9100 | 14718.7800 | 5058.00000 2014-01-20 08:05:00 | 5058.00000 | 5060.00000 | 5058.00000 | 5060.00000 | 3.0900 | 15633.2200 | 5059.29000 2014-01-20 08:06:00 | 5060.00000 | 5061.64000 | 5058.10000 | 5059.31000 | 88.6320 | 448471.8300 | 5059.93004 2014-01-20 08:07:00 | 5058.00000 | 5059.50000 | 5058.00000 | 5059.50000 | 1.3000 | 6576.7500 | 5059.04000 2014-01-20 08:08:00 | 5059.97000 | 5062.00000 | 5059.97000 | 5062.00000 | 4.4900 | 22720.3000 | 5060.20000 2014-01-20 08:09:00 | 5061.81000 | 5062.00000 | 5061.81000 | 5062.00000 | 0.6490 | 3285.2200 | 5061.96000 2014-01-20 08:10:00 | 5064.00000 | 5069.00000 | 5060.40000 | 5062.79000 | 51.7390 | 262020.0500 | 5064.26999 2014-01-20 08:11:00 | 5065.48000 | 5067.45000 | 5060.53000 | 5062.91000 | 80.9880 | 410098.2800 | 5063.68997 2014-01-20 08:12:00 | 5061.02000 | 5065.36000 | 5061.02000 | 5064.96000 | 14.1110 | 71454.2900 | 5063.73000 2014-01-20 08:13:00 | 5064.20000 | 5069.00000 | 5063.30000 | 5069.00000 | 5.4840 | 27774.2700 | 5064.60000 2014-01-20 08:14:00 | 5068.05000 | 5069.00000 | 5061.96000 | 5065.65000 | 10.6020 | 53709.6100 | 5065.99000 2014-01-20 08:15:00 | 5061.55000 | 5068.73000 | 5057.67000 | 5060.08000 | 20.7080 | 104825.9300 | 5062.09999 2014-01-20 08:16:00 | 5060.84000 | 5064.83000 | 5055.43000 | 5057.00000 | 37.8200 | 191317.9600 | 5058.65000 2014-01-20 08:17:00 | 5055.18000 | 5055.18000 | 5055.00000 | 5055.00000 | 0.5000 | 2527.5200 | 5055.04000 2014-01-20 08:18:00 | 5055.00000 | 5055.99000 | 5055.00000 | 5055.50000 | 2.0110 | 10166.3000 | 5055.35000 2014-01-20 08:19:00 | 5055.50000 | 5055.50000 | 5055.01000 | 5055.01000 | 3.1900 | 16127.0300 | 5055.50000 2014-01-20 08:20:00 | 5055.09000 | 5060.00000 | 5055.09000 | 5060.00000 | 30.7660 | 155606.3700 | 5057.73998 2014-01-20 08:21:00 | 5060.00000 | 5060.00000 | 5055.35000 | 5058.77000 | 40.1440 | 203016.3600 | 5057.20003 2014-01-20 08:22:00 | 5058.04000 | 5059.82000 | 5055.53000 | 5056.00000 | 90.1530 | 455943.2900 | 5057.44005 2014-01-20 08:23:00 | 5056.00000 | 5058.00000 | 5056.00000 | 5057.99000 | 2.1200 | 10721.8800 | 5057.49000 2014-01-20 08:24:00 | 5056.00000 | 5059.99000 | 5055.09000 | 5055.09000 | 5.2830 | 26716.0200 | 5056.98000 2014-01-20 08:25:00 | 5056.00000 | 5058.11000 | 5056.00000 | 5056.00000 | 1.7090 | 8642.2200 | 5056.89000 2014-01-20 08:26:00 | 5056.00000 | 5058.94000 | 5054.80000 | 5055.00000 | 13.1110 | 66290.2800 | 5056.08000 2014-01-20 08:27:00 | 5053.20000 | 5054.84000 | 5053.00000 | 5054.84000 | 6.0000 | 30327.2200 | 5054.54000 2014-01-20 08:28:00 | 5054.49000 | 5057.00000 | 5054.49000 | 5057.00000 | 3.2870 | 16618.2400 | 5055.75000 2014-01-20 08:29:00 | 5055.65000 | 5056.50000 | 5053.48000 | 5056.50000 | 28.2370 | 142747.5400 | 5055.33998 2014-01-20 08:30:00 | 5053.02000 | 5056.73000 | 5050.10000 | 5055.25000 | 62.9020 | 317809.1400 | 5052.45002 2014-01-20 08:31:00 | 5050.14000 | 5056.39000 | 5050.14000 | 5055.00000 | 55.4510 | 280220.0400 | 5053.47001 2014-01-20 08:32:00 | 5051.00000 | 5051.00000 | 5050.13000 | 5050.13000 | 2.3340 | 11787.9100 | 5050.52000 2014-01-20 08:33:00 | 5050.50000 | 5053.62000 | 5050.50000 | 5052.45000 | 63.3490 | 320046.1200 | 5052.10999 2014-01-20 08:34:00 | 5051.00000 | 5052.99000 | 5049.80000 | 5049.80000 | 13.7600 | 69489.6700 | 5050.12000 2014-01-20 08:35:00 | 5049.80000 | 5051.00000 | 5049.80000 | 5050.50000 | 9.5750 | 48355.9100 | 5050.23001 2014-01-20 08:36:00 | 5050.50000 | 5050.50000 | 5050.50000 | 5050.50000 | 4.0410 | 20409.0700 | 5050.50000 2014-01-20 08:37:00 | 5049.97000 | 5050.00000 | 5049.80000 | 5049.80000 | 3.4460 | 17402.0700 | 5049.93000 2014-01-20 08:38:00 | 5050.00000 | 5053.00000 | 5050.00000 | 5053.00000 | 7.0600 | 35657.0100 | 5050.57000 2014-01-20 08:39:00 | 5054.00000 | 5054.00000 | 5052.28000 | 5052.28000 | 5.3100 | 26830.2500 | 5052.78000 2014-01-20 08:40:00 | 5054.36000 | 5057.00000 | 5050.00000 | 5057.00000 | 31.3500 | 158411.2500 | 5052.99000 2014-01-20 08:41:00 | 5059.00000 | 5060.00000 | 5057.24000 | 5058.60000 | 3.4890 | 17650.3900 | 5058.87000 2014-01-20 08:42:00 | 5058.10000 | 5058.10000 | 5056.00000 | 5056.00000 | 13.9250 | 70407.8100 | 5056.21999 2014-01-20 08:43:00 | 5057.50000 | 5059.99000 | 5057.50000 | 5058.03000 | 4.2470 | 21483.8900 | 5058.60000 2014-01-20 08:44:00 | 5058.03000 | 5059.34000 | 5056.00000 | 5056.18000 | 20.0910 | 101617.6900 | 5057.87000 2014-01-20 08:45:00 | 5057.65000 | 5060.00000 | 5057.00000 | 5060.00000 | 7.8130 | 39528.3200 | 5059.30000 2014-01-20 08:46:00 | 5060.00000 | 5060.00000 | 5060.00000 | 5060.00000 | 1.2970 | 6562.8200 | 5060.00000 2014-01-20 08:47:00 | 5059.98000 | 5059.99000 | 5056.03000 | 5057.02000 | 5.0490 | 25537.2800 | 5057.89000 2014-01-20 08:48:00 | 5056.00000 | 5057.00000 | 5056.00000 | 5056.03000 | 5.2290 | 26440.6200 | 5056.53000 2014-01-20 08:49:00 | 5056.03000 | 5056.03000 | 5051.51000 | 5056.03000 | 29.5940 | 149572.2400 | 5054.14002 2014-01-20 08:50:00 | 5054.27000 | 5056.81000 | 5052.87000 | 5052.98000 | 34.2110 | 172922.3000 | 5054.58001 2014-01-20 08:51:00 | 5056.81000 | 5059.99000 | 5056.81000 | 5059.99000 | 8.3700 | 42327.2600 | 5057.02000 2014-01-20 08:52:00 | 5059.98000 | 5060.60000 | 5054.47000 | 5060.00000 | 30.0900 | 152200.0500 | 5058.16000 2014-01-20 08:53:00 | . | . | . | . | . | . | . 2014-01-20 08:54:00 | 5055.40000 | 5056.00000 | 5052.00000 | 5052.01000 | 9.2280 | 46633.7200 | 5053.50000 2014-01-20 08:55:00 | 5053.09000 | 5055.91000 | 5052.11000 | 5053.00000 | 31.5260 | 159333.3300 | 5054.02998 2014-01-20 08:56:00 | 5052.99000 | 5058.00000 | 5052.00000 | 5058.00000 | 11.1300 | 56252.0300 | 5054.09000 2014-01-20 08:57:00 | 5057.68000 | 5059.99000 | 5055.00000 | 5057.69000 | 1.9390 | 9806.2100 | 5057.36000 2014-01-20 08:58:00 | 5055.00000 | 5056.88000 | 5053.03000 | 5054.99000 | 2.0340 | 10280.8000 | 5054.47000 2014-01-20 08:59:00 | 5054.92000 | 5054.92000 | 5050.92000 | 5054.32000 | 13.4000 | 67696.9200 | 5052.01000 2014-01-20 09:00:00 | 5054.96000 | 5057.46000 | 5052.95000 | 5054.84000 | 89.8430 | 454163.6500 | 5055.08005 2014-01-20 09:01:00 | 5056.75000 | 5056.77000 | 5054.60000 | 5054.60000 | 0.5590 | 2826.0000 | 5055.45000 2014-01-20 09:02:00 | 5054.95000 | 5057.00000 | 5054.73000 | 5056.27000 | 2.7990 | 14151.4200 | 5055.88000 2014-01-20 09:03:00 | 5056.17000 | 5059.62000 | 5055.00000 | 5056.06000 | 11.1500 | 56397.5600 | 5058.08000 2014-01-20 09:04:00 | 5057.00000 | 5057.00000 | 5055.00000 | 5055.00000 | 2.8500 | 14411.2500 | 5056.58000 2014-01-20 09:05:00 | 5054.03000 | 5054.60000 | 5054.00000 | 5054.00000 | 1.9990 | 10103.0100 | 5054.03000 2014-01-20 09:06:00 | 5053.78000 | 5053.78000 | 5053.78000 | 5053.78000 | 1.7170 | 8677.3400 | 5053.78000 2014-01-20 09:07:00 | 5053.78000 | 5053.78000 | 5053.03000 | 5053.78000 | 4.4850 | 22665.1200 | 5053.54000 2014-01-20 09:08:00 | 5053.75000 | 5053.78000 | 5053.03000 | 5053.03000 | 1.1250 | 5685.3800 | 5053.67000 2014-01-20 09:09:00 | 5053.75000 | 5053.78000 | 5053.07000 | 5053.07000 | 0.6100 | 3082.7900 | 5053.76000 2014-01-20 09:10:00 | 5053.75000 | 5057.00000 | 5053.75000 | 5054.03000 | 11.0030 | 55615.8100 | 5054.60001 2014-01-20 09:11:00 | 5054.03000 | 5056.27000 | 5051.78000 | 5055.67000 | 41.3570 | 209036.4400 | 5054.43998 2014-01-20 09:12:00 | 5056.00000 | 5056.00000 | 5053.81000 | 5053.81000 | 1.6900 | 8543.7600 | 5055.48000 2014-01-20 09:13:00 | 5052.00000 | 5052.61000 | 5050.00000 | 5050.00000 | 5.2170 | 26353.9100 | 5051.54000 2014-01-20 09:14:00 | 5050.00000 | 5053.81000 | 5049.11000 | 5050.00000 | 13.4870 | 68111.5700 | 5050.15999 2014-01-20 09:15:00 | 5049.00000 | 5050.00000 | 5049.00000 | 5050.00000 | 5.6310 | 28431.9400 | 5049.18000 2014-01-20 09:16:00 | 5050.00000 | 5053.01000 | 5049.01000 | 5053.01000 | 4.8470 | 24474.0700 | 5049.32000 2014-01-20 09:17:00 | 5049.02000 | 5052.97000 | 5049.00000 | 5049.03000 | 19.4530 | 98246.7800 | 5050.47001 2014-01-20 09:18:00 | 5049.03000 | 5054.94000 | 5049.00000 | 5054.77000 | 9.1600 | 46286.4800 | 5053.11000 2014-01-20 09:19:00 | 5050.12000 | 5055.00000 | 5050.00000 | 5050.10000 | 24.2470 | 122539.9300 | 5053.81999 2014-01-20 09:20:00 | 5050.10000 | 5052.96000 | 5049.54000 | 5052.17000 | 18.3770 | 92826.8300 | 5051.24999 2014-01-20 09:21:00 | 5050.00000 | 5050.00000 | 5049.00000 | 5050.00000 | 4.0630 | 20516.7800 | 5049.66000 2014-01-20 09:22:00 | 5049.17000 | 5049.17000 | 5049.17000 | 5049.17000 | 0.1420 | 716.9800 | 5049.17000 2014-01-20 09:23:00 | 5050.99000 | 5050.99000 | 5050.54000 | 5050.89000 | 2.0200 | 10202.5300 | 5050.76000 2014-01-20 09:24:00 | 5050.89000 | 5050.98000 | 5050.01000 | 5050.04000 | 12.3800 | 62520.1000 | 5050.09000 2014-01-20 09:25:00 | 5050.01000 | 5051.00000 | 5050.00000 | 5050.00000 | 16.5370 | 83512.3100 | 5050.02999 2014-01-20 09:26:00 | 5050.01000 | 5050.01000 | 5049.00000 | 5049.00000 | 3.3950 | 17141.7000 | 5049.10000 2014-01-20 09:27:00 | 5050.00000 | 5051.56000 | 5048.00000 | 5048.00000 | 19.2210 | 97068.3100 | 5050.12000 2014-01-20 09:28:00 | 5048.00000 | 5050.95000 | 5042.20000 | 5049.95000 | 23.6040 | 119105.1900 | 5045.97002 2014-01-20 09:29:00 | 5044.40000 | 5048.00000 | 5043.00000 | 5044.20000 | 27.8830 | 140688.2500 | 5045.66002 2014-01-20 09:30:00 | 5047.58000 | 5047.97000 | 5042.27000 | 5046.86000 | 20.4360 | 103122.1500 | 5046.09998 2014-01-20 09:31:00 | 5046.86000 | 5046.89000 | 5042.77000 | 5046.00000 | 8.3170 | 41961.9500 | 5045.32000 2014-01-20 09:32:00 | 5045.03000 | 5046.85000 | 5043.80000 | 5044.58000 | 6.0370 | 30456.0600 | 5044.90000 2014-01-20 09:33:00 | 5042.28000 | 5045.03000 | 5042.00000 | 5044.72000 | 8.4270 | 42493.5200 | 5042.53999 2014-01-20 09:34:00 | 5044.72000 | 5050.45000 | 5042.00000 | 5049.41000 | 17.9330 | 90514.7500 | 5047.38001 2014-01-20 09:35:00 | 5048.13000 | 5050.00000 | 5040.13000 | 5046.27000 | 23.6180 | 119172.2900 | 5045.81999 2014-01-20 09:36:00 | 5043.68000 | 5046.18000 | 5040.00000 | 5040.00000 | 57.2460 | 288761.2800 | 5044.21995 2014-01-20 09:37:00 | 5040.10000 | 5045.00000 | 5040.10000 | 5044.03000 | 58.9240 | 297131.3100 | 5042.62005 2014-01-20 09:38:00 | 5045.00000 | 5045.00000 | 5040.00000 | 5042.10000 | 14.2140 | 71641.2400 | 5040.19001 2014-01-20 09:39:00 | . | . | . | . | . | . | . 2014-01-20 09:40:00 | 5044.11000 | 5047.00000 | 5044.10000 | 5047.00000 | 7.6960 | 38821.9900 | 5044.43999 2014-01-20 09:41:00 | 5044.10000 | 5047.54000 | 5042.34000 | 5046.26000 | 18.7690 | 94692.6400 | 5045.16000 2014-01-20 09:42:00 | 5046.00000 | 5046.00000 | 5042.00000 | 5043.43000 | 6.7700 | 34146.9900 | 5043.87000 2014-01-20 09:43:00 | 5043.50000 | 5050.13000 | 5043.50000 | 5050.13000 | 31.7440 | 160146.1000 | 5044.93002 2014-01-20 09:44:00 | 5046.01000 | 5048.00000 | 5045.79000 | 5045.81000 | 13.3270 | 67252.8600 | 5046.35999 2014-01-20 09:45:00 | 5045.81000 | 5049.90000 | 5045.03000 | 5045.31000 | 13.5460 | 68369.7500 | 5047.22999 2014-01-20 09:46:00 | 5045.20000 | 5050.00000 | 5045.03000 | 5047.99000 | 5.3710 | 27102.5000 | 5046.08000 2014-01-20 09:47:00 | 5045.88000 | 5048.83000 | 5045.42000 | 5047.40000 | 39.2330 | 197984.1800 | 5046.37002 2014-01-20 09:48:00 | 5047.00000 | 5047.78000 | 5046.06000 | 5047.40000 | 2.9700 | 14990.4000 | 5047.27000 2014-01-20 09:49:00 | 5047.80000 | 5050.10000 | 5046.40000 | 5047.00000 | 11.8980 | 60056.4000 | 5047.60000 2014-01-20 09:50:00 | 5047.00000 | 5049.80000 | 5045.71000 | 5047.27000 | 67.7850 | 342180.2300 | 5048.01993 2014-01-20 09:51:00 | 5048.72000 | 5049.00000 | 5046.10000 | 5048.00000 | 7.3060 | 36871.2500 | 5046.70999 2014-01-20 09:52:00 | 5048.00000 | 5050.00000 | 5047.03000 | 5049.21000 | 11.6770 | 58945.5400 | 5047.99999 2014-01-20 09:53:00 | 5049.91000 | 5053.86000 | 5049.91000 | 5053.86000 | 12.4430 | 62853.3500 | 5051.30001 2014-01-20 09:54:00 | 5054.35000 | 5054.80000 | 5050.18000 | 5051.81000 | 46.8700 | 236820.7500 | 5052.72000 2014-01-20 09:55:00 | 5050.32000 | 5050.32000 | 5048.00000 | 5048.00000 | 16.6260 | 83956.0800 | 5049.68999 2014-01-20 09:56:00 | 5049.01000 | 5049.01000 | 5046.28000 | 5047.29000 | 30.0600 | 151713.9100 | 5047.04000 2014-01-20 09:57:00 | 5046.50000 | 5048.00000 | 5046.12000 | 5048.00000 | 5.7440 | 28987.1400 | 5046.51000 2014-01-20 09:58:00 | 5046.40000 | 5047.99000 | 5046.40000 | 5047.99000 | 1.4250 | 7191.5200 | 5046.68000 2014-01-20 09:59:00 | 5047.99000 | 5048.98000 | 5047.00000 | 5048.98000 | 9.0610 | 45745.2800 | 5048.59000 2014-01-20 10:00:00 | 5048.34000 | 5048.98000 | 5048.34000 | 5048.98000 | 0.5000 | 2524.4100 | 5048.83000 2014-01-20 10:01:00 | 5048.98000 | 5048.98000 | 5048.98000 | 5048.98000 | 2.0000 | 10097.9600 | 5048.98000 2014-01-20 10:02:00 | 5049.01000 | 5049.01000 | 5046.50000 | 5046.50000 | 3.3400 | 16859.0300 | 5047.61000 2014-01-20 10:03:00 | 5046.75000 | 5046.75000 | 5046.75000 | 5046.75000 | 0.2990 | 1508.9800 | 5046.75000 2014-01-20 10:04:00 | 5048.00000 | 5048.00000 | 5048.00000 | 5048.00000 | 1.0200 | 5148.9600 | 5048.00000 2014-01-20 10:05:00 | 5047.00000 | 5047.00000 | 5047.00000 | 5047.00000 | 3.3040 | 16675.2900 | 5047.00000 2014-01-20 10:06:00 | 5047.00000 | 5049.01000 | 5047.00000 | 5049.01000 | 6.7800 | 34228.1800 | 5048.40000 2014-01-20 10:07:00 | 5049.21000 | 5049.21000 | 5047.00000 | 5047.00000 | 1.9630 | 9909.0100 | 5047.89000 2014-01-20 10:08:00 | 5047.67000 | 5049.87000 | 5046.60000 | 5049.70000 | 22.2810 | 112480.7500 | 5048.28000 2014-01-20 10:09:00 | 5048.60000 | 5050.50000 | 5048.60000 | 5049.90000 | 12.6220 | 63740.3400 | 5049.94000 2014-01-20 10:10:00 | 5051.02000 | 5051.02000 | 5051.02000 | 5051.02000 | 0.7180 | 3626.6300 | 5051.02000 2014-01-20 10:11:00 | 5050.00000 | 5050.02000 | 5048.40000 | 5048.40000 | 8.9880 | 45383.9300 | 5049.39000 2014-01-20 10:12:00 | 5048.01000 | 5049.81000 | 5046.76000 | 5048.91000 | 21.8020 | 110066.8200 | 5048.47001 2014-01-20 10:13:00 | 5048.90000 | 5049.78000 | 5046.72000 | 5046.87000 | 30.7420 | 155199.4900 | 5048.45001 2014-01-20 10:14:00 | 5049.89000 | 5050.77000 | 5046.78000 | 5046.78000 | 22.1530 | 111839.6400 | 5048.51001 2014-01-20 10:15:00 | 5051.12000 | 5052.92000 | 5047.11000 | 5051.94000 | 39.1500 | 197702.5700 | 5049.87000 2014-01-20 10:16:00 | 5048.23000 | 5051.09000 | 5048.10000 | 5048.10000 | 7.5200 | 37975.5600 | 5049.94000 2014-01-20 10:17:00 | 5050.46000 | 5050.50000 | 5050.46000 | 5050.50000 | 1.4990 | 7570.6800 | 5050.49000 2014-01-20 10:18:00 | 5050.50000 | 5050.50000 | 5049.90000 | 5050.00000 | 0.4980 | 2514.9100 | 5050.03000 2014-01-20 10:19:00 | 5050.00000 | 5050.50000 | 5050.00000 | 5050.50000 | 11.2430 | 56777.7200 | 5050.05001 2014-01-20 10:20:00 | 5050.99000 | 5050.99000 | 5050.69000 | 5050.69000 | 2.8780 | 14536.5300 | 5050.92000 2014-01-20 10:21:00 | 5050.99000 | 5050.99000 | 5050.02000 | 5050.02000 | 2.8300 | 14292.6300 | 5050.40000 2014-01-20 10:22:00 | 5049.39000 | 5049.39000 | 5049.00000 | 5049.00000 | 1.4280 | 7210.2600 | 5049.20000 2014-01-20 10:23:00 | 5049.10000 | 5050.00000 | 5049.00000 | 5050.00000 | 3.0000 | 15149.0100 | 5049.67000 2014-01-20 10:24:00 | 5050.99000 | 5050.99000 | 5050.03000 | 5050.03000 | 8.1800 | 41314.2600 | 5050.64000 2014-01-20 10:25:00 | 5050.99000 | 5050.99000 | 5049.24000 | 5049.24000 | 2.0580 | 10393.5400 | 5050.31000 2014-01-20 10:26:00 | 5049.68000 | 5049.68000 | 5049.40000 | 5049.40000 | 0.8380 | 4231.6000 | 5049.64000 2014-01-20 10:27:00 | . | . | . | . | . | . | . 2014-01-20 10:28:00 | 5049.90000 | 5049.90000 | 5047.30000 | 5047.30000 | 3.2300 | 16306.0100 | 5048.30000 2014-01-20 10:29:00 | 5049.90000 | 5049.90000 | 5048.91000 | 5048.91000 | 1.4060 | 7099.7200 | 5049.59000 2014-01-20 10:30:00 | 5048.99000 | 5049.88000 | 5048.99000 | 5048.99000 | 4.8560 | 24518.5000 | 5049.12000 2014-01-20 10:31:00 | 5048.99000 | 5048.99000 | 5048.99000 | 5048.99000 | 0.0600 | 302.9400 | 5048.99000 2014-01-20 10:32:00 | . | . | . | . | . | . | . 2014-01-20 10:33:00 | 5049.99000 | 5049.99000 | 5049.99000 | 5049.99000 | 3.0000 | 15149.9700 | 5049.99000 2014-01-20 10:34:00 | 5049.88000 | 5050.28000 | 5049.88000 | 5049.95000 | 2.2670 | 11448.3500 | 5050.00000 2014-01-20 10:35:00 | 5050.99000 | 5055.24000 | 5049.11000 | 5053.14000 | 40.8490 | 206367.7800 | 5051.96999 2014-01-20 10:36:00 | 5056.00000 | 5056.50000 | 5050.10000 | 5056.49000 | 39.8460 | 201402.4400 | 5054.51997 2014-01-20 10:37:00 | 5056.49000 | 5060.59000 | 5056.39000 | 5060.59000 | 20.8650 | 105554.4600 | 5058.91998 2014-01-20 10:38:00 | 5060.99000 | 5060.99000 | 5058.14000 | 5058.14000 | 7.5230 | 38064.3900 | 5059.74000 2014-01-20 10:39:00 | 5057.22000 | 5059.99000 | 5049.99000 | 5052.19000 | 45.6430 | 230770.0100 | 5055.98003 2014-01-20 10:40:00 | 5057.99000 | 5058.97000 | 5056.37000 | 5058.28000 | 21.4570 | 108531.4700 | 5058.08999 2014-01-20 10:41:00 | 5056.04000 | 5059.76000 | 5055.01000 | 5058.14000 | 31.0170 | 156856.8200 | 5057.11998 2014-01-20 10:42:00 | 5056.70000 | 5058.98000 | 5053.08000 | 5053.10000 | 28.8380 | 145781.1100 | 5055.16999 2014-01-20 10:43:00 | 5053.98000 | 5055.09000 | 5053.50000 | 5055.09000 | 1.5410 | 7788.1300 | 5053.95000 2014-01-20 10:44:00 | . | . | . | . | . | . | . 2014-01-20 10:45:00 | 5055.10000 | 5058.99000 | 5055.10000 | 5058.64000 | 1.2700 | 6422.6600 | 5057.21000 2014-01-20 10:46:00 | 5058.64000 | 5058.64000 | 5056.41000 | 5056.81000 | 21.2160 | 107280.1400 | 5056.56998 2014-01-20 10:47:00 | 5058.60000 | 5060.04000 | 5056.80000 | 5060.01000 | 6.8330 | 34573.8200 | 5059.83000 2014-01-20 10:48:00 | 5061.00000 | 5061.00000 | 5060.01000 | 5060.01000 | 2.6670 | 13495.7400 | 5060.27000 2014-01-20 10:49:00 | 5059.63000 | 5060.00000 | 5059.63000 | 5060.00000 | 0.1400 | 708.3600 | 5059.68000 2014-01-20 10:50:00 | 5060.01000 | 5065.00000 | 5060.01000 | 5063.10000 | 32.0100 | 162049.9300 | 5062.48000 2014-01-20 10:51:00 | 5062.54000 | 5065.00000 | 5060.32000 | 5065.00000 | 47.6000 | 241037.1100 | 5063.80000 2014-01-20 10:52:00 | 5065.00000 | 5065.00000 | 5063.00000 | 5063.00000 | 0.5700 | 2886.9700 | 5064.86000 2014-01-20 10:53:00 | . | . | . | . | . | . | . 2014-01-20 10:54:00 | 5063.00000 | 5063.99000 | 5063.00000 | 5063.99000 | 0.9230 | 4673.3700 | 5063.24000 2014-01-20 10:55:00 | 5063.99000 | 5064.00000 | 5062.06000 | 5064.00000 | 0.7380 | 3736.8600 | 5063.50000 2014-01-20 10:56:00 | 5064.00000 | 5064.00000 | 5064.00000 | 5064.00000 | 0.7170 | 3630.8900 | 5064.00000 2014-01-20 10:57:00 | 5063.03000 | 5064.83000 | 5058.42000 | 5058.42000 | 17.5410 | 88782.6500 | 5061.44000 2014-01-20 10:58:00 | 5063.54000 | 5063.97000 | 5058.07000 | 5063.97000 | 41.7550 | 211287.4000 | 5060.16996 2014-01-20 10:59:00 | 5060.99000 | 5063.75000 | 5058.30000 | 5062.77000 | 24.7460 | 125265.1800 | 5062.03998 2014-01-20 11:00:00 | 5062.00000 | 5062.40000 | 5059.10000 | 5062.00000 | 22.4290 | 113493.4500 | 5060.12000 2014-01-20 11:01:00 | 5062.00000 | 5065.00000 | 5061.07000 | 5061.07000 | 7.3380 | 37158.1600 | 5063.80000 2014-01-20 11:02:00 | 5060.97000 | 5062.99000 | 5060.01000 | 5060.97000 | 27.2280 | 137813.3600 | 5061.45999 2014-01-20 11:03:00 | 5061.10000 | 5063.00000 | 5060.97000 | 5063.00000 | 0.4480 | 2267.8100 | 5062.07000 2014-01-20 11:04:00 | 5062.40000 | 5062.40000 | 5062.40000 | 5062.40000 | 1.5000 | 7593.6000 | 5062.40000 2014-01-20 11:05:00 | 5062.43000 | 5062.43000 | 5061.93000 | 5062.43000 | 2.1450 | 10858.5900 | 5062.28000 2014-01-20 11:06:00 | 5063.00000 | 5063.00000 | 5063.00000 | 5063.00000 | 0.7630 | 3863.0700 | 5063.00000 2014-01-20 11:07:00 | 5063.60000 | 5064.96000 | 5061.03000 | 5061.03000 | 25.2140 | 127664.8300 | 5063.25002 2014-01-20 11:08:00 | 5064.09000 | 5064.40000 | 5061.00000 | 5063.97000 | 18.9180 | 95779.1000 | 5062.85999 2014-01-20 11:09:00 | 5061.20000 | 5061.70000 | 5061.00000 | 5061.70000 | 5.0060 | 25336.6600 | 5061.26000 2014-01-20 11:10:00 | 5062.00000 | 5062.90000 | 5060.97000 | 5061.00000 | 3.2460 | 16429.1400 | 5061.35000 2014-01-20 11:11:00 | 5063.50000 | 5064.00000 | 5060.97000 | 5063.35000 | 17.1470 | 86811.6600 | 5062.78999 2014-01-20 11:12:00 | 5061.10000 | 5063.01000 | 5060.97000 | 5061.13000 | 4.7600 | 24092.7400 | 5061.50000 2014-01-20 11:13:00 | 5061.20000 | 5062.00000 | 5061.20000 | 5062.00000 | 1.3260 | 6712.1800 | 5061.97000 2014-01-20 11:14:00 | 5062.00000 | 5062.00000 | 5060.10000 | 5060.10000 | 1.1440 | 5790.5100 | 5061.64000 2014-01-20 11:15:00 | 5060.10000 | 5060.11000 | 5060.00000 | 5060.00000 | 3.5820 | 18125.1800 | 5060.07000 2014-01-20 11:16:00 | 5060.00000 | 5060.00000 | 5060.00000 | 5060.00000 | 1.8990 | 9608.9400 | 5060.00000 2014-01-20 11:17:00 | 5059.01000 | 5059.40000 | 5059.00000 | 5059.00000 | 3.9260 | 19861.7600 | 5059.03000 2014-01-20 11:18:00 | 5059.00000 | 5059.00000 | 5058.57000 | 5058.57000 | 1.4260 | 7214.0900 | 5058.97000 2014-01-20 11:19:00 | 5059.00000 | 5061.03000 | 5059.00000 | 5061.00000 | 4.8440 | 24511.3800 | 5060.15000 2014-01-20 11:20:00 | 5062.00000 | 5062.41000 | 5061.00000 | 5061.00000 | 3.9320 | 19902.7300 | 5061.73000 2014-01-20 11:21:00 | 5060.03000 | 5060.03000 | 5059.00000 | 5059.00000 | 4.9050 | 24815.2700 | 5059.18000 2014-01-20 11:22:00 | 5058.03000 | 5058.03000 | 5058.03000 | 5058.03000 | 0.1900 | 961.0300 | 5058.03000 2014-01-20 11:23:00 | 5060.00000 | 5060.00000 | 5060.00000 | 5060.00000 | 1.2050 | 6097.3000 | 5060.00000 2014-01-20 11:24:00 | 5060.00000 | 5060.00000 | 5060.00000 | 5060.00000 | 2.0000 | 10120.0000 | 5060.00000 2014-01-20 11:25:00 | 5060.87000 | 5060.90000 | 5059.00000 | 5060.40000 | 2.5670 | 12989.4100 | 5060.15000 2014-01-20 11:26:00 | . | . | . | . | . | . | . 2014-01-20 11:27:00 | 5061.00000 | 5062.41000 | 5060.87000 | 5062.41000 | 5.1980 | 26307.1900 | 5061.02000 2014-01-20 11:28:00 | 5061.00000 | 5063.00000 | 5060.91000 | 5062.49000 | 5.0570 | 25598.9500 | 5062.08000 2014-01-20 11:29:00 | 5061.00000 | 5065.00000 | 5059.80000 | 5060.00000 | 13.7280 | 69491.1800 | 5061.99999 2014-01-20 11:30:00 | 5059.33000 | 5066.00000 | 5059.33000 | 5066.00000 | 26.0350 | 131799.8000 | 5062.40997 2014-01-20 11:31:00 | 5061.00000 | 5065.91000 | 5061.00000 | 5061.00000 | 30.0220 | 152043.4900 | 5064.40001 2014-01-20 11:32:00 | 5061.50000 | 5066.77000 | 5061.50000 | 5066.55000 | 29.6290 | 150023.8000 | 5063.40999 2014-01-20 11:33:00 | 5062.40000 | 5065.97000 | 5061.42000 | 5061.50000 | 32.3810 | 163976.3800 | 5063.97001 2014-01-20 11:34:00 | 5061.50000 | 5063.50000 | 5061.50000 | 5063.50000 | 1.0070 | 5098.2100 | 5062.77000 2014-01-20 11:35:00 | 5061.99000 | 5063.00000 | 5061.99000 | 5063.00000 | 2.1420 | 10843.3100 | 5062.23000 2014-01-20 11:36:00 | 5063.00000 | 5064.20000 | 5061.50000 | 5064.20000 | 4.8900 | 24756.1700 | 5062.61000 2014-01-20 11:37:00 | 5064.97000 | 5065.40000 | 5064.97000 | 5065.03000 | 7.2010 | 36473.3900 | 5065.05000 2014-01-20 11:38:00 | 5065.03000 | 5065.49000 | 5065.03000 | 5065.49000 | 2.5410 | 12870.4400 | 5065.11000 2014-01-20 11:39:00 | 5065.49000 | 5066.96000 | 5065.49000 | 5066.96000 | 0.4100 | 2077.3600 | 5066.73000 2014-01-20 11:40:00 | 5066.96000 | 5066.99000 | 5065.39000 | 5065.79000 | 3.6230 | 18355.3600 | 5066.34000 2014-01-20 11:41:00 | 5065.19000 | 5066.99000 | 5065.19000 | 5066.99000 | 2.1630 | 10959.1400 | 5066.64000 2014-01-20 11:42:00 | 5067.00000 | 5068.00000 | 5066.90000 | 5068.00000 | 13.4240 | 68030.7800 | 5067.85001 2014-01-20 11:43:00 | 5068.03000 | 5068.03000 | 5064.11000 | 5068.00000 | 17.6210 | 89277.3000 | 5066.53000 2014-01-20 11:44:00 | 5067.00000 | 5067.00000 | 5061.10000 | 5062.50000 | 3.6300 | 18382.6100 | 5064.08000 2014-01-20 11:45:00 | 5063.93000 | 5064.32000 | 5062.00000 | 5064.32000 | 4.6100 | 23339.3100 | 5062.76000 2014-01-20 11:46:00 | 5064.50000 | 5065.99000 | 5064.50000 | 5065.99000 | 14.6600 | 74259.4200 | 5065.44000 2014-01-20 11:47:00 | 5065.99000 | 5067.00000 | 5065.63000 | 5066.93000 | 8.3750 | 42428.4800 | 5066.08999 2014-01-20 11:48:00 | 5066.93000 | 5066.93000 | 5066.00000 | 5066.00000 | 7.1700 | 36329.0100 | 5066.81000 2014-01-20 11:49:00 | 5068.37000 | 5070.00000 | 5065.00000 | 5065.97000 | 22.2760 | 112898.5100 | 5068.16998 2014-01-20 11:50:00 | 5066.00000 | 5066.00000 | 5065.97000 | 5065.97000 | 1.2200 | 6180.5000 | 5065.98000 2014-01-20 11:51:00 | 5066.00000 | 5066.00000 | 5064.17000 | 5064.17000 | 5.5070 | 27896.8500 | 5065.71000 2014-01-20 11:52:00 | 5064.93000 | 5067.76000 | 5063.80000 | 5063.88000 | 57.1600 | 289610.9400 | 5066.67000 2014-01-20 11:53:00 | 5067.22000 | 5067.22000 | 5064.28000 | 5065.65000 | 37.6370 | 190656.5300 | 5065.66998 2014-01-20 11:54:00 | 5064.00000 | 5064.00000 | 5064.00000 | 5064.00000 | 1.6500 | 8355.6000 | 5064.00000 2014-01-20 11:55:00 | 5065.10000 | 5068.00000 | 5063.00000 | 5063.00000 | 8.3080 | 42086.1100 | 5065.73000 2014-01-20 11:56:00 | 5064.92000 | 5066.10000 | 5063.09000 | 5066.10000 | 14.6240 | 74067.3200 | 5064.78001 2014-01-20 11:57:00 | 5066.00000 | 5066.10000 | 5063.00000 | 5064.39000 | 5.4790 | 27749.4200 | 5064.69000 2014-01-20 11:58:00 | 5063.66000 | 5069.00000 | 5063.12000 | 5064.68000 | 50.3890 | 255300.3000 | 5066.58999 2014-01-20 11:59:00 | 5068.31000 | 5068.93000 | 5065.06000 | 5066.12000 | 34.4850 | 174778.3600 | 5068.23997 2014-01-20 12:00:00 | 5066.17000 | 5069.00000 | 5066.03000 | 5066.03000 | 36.2500 | 183691.4600 | 5067.35000 2014-01-20 12:01:00 | 5068.00000 | 5068.00000 | 5068.00000 | 5068.00000 | 0.4450 | 2255.2600 | 5068.00000 2014-01-20 12:02:00 | 5067.90000 | 5068.00000 | 5067.90000 | 5068.00000 | 0.1700 | 861.5600 | 5067.98000 2014-01-20 12:03:00 | . | . | . | . | . | . | . 2014-01-20 12:04:00 | 5065.50000 | 5065.50000 | 5065.50000 | 5065.50000 | 1.0470 | 5303.5800 | 5065.50000 2014-01-20 12:05:00 | 5066.00000 | 5066.00000 | 5065.60000 | 5065.90000 | 1.0110 | 5121.5700 | 5065.84000 2014-01-20 12:06:00 | 5068.00000 | 5068.01000 | 5065.00000 | 5067.67000 | 38.7100 | 196121.7900 | 5066.44000 2014-01-20 12:07:00 | 5068.00000 | 5070.00000 | 5068.00000 | 5069.00000 | 8.2430 | 41786.4100 | 5069.32000 2014-01-20 12:08:00 | 5069.00000 | 5069.90000 | 5065.00000 | 5065.01000 | 8.0180 | 40629.1600 | 5067.24000 2014-01-20 12:09:00 | 5065.35000 | 5067.15000 | 5065.01000 | 5067.15000 | 1.9970 | 10114.9800 | 5065.09000 2014-01-20 12:10:00 | 5065.00000 | 5065.00000 | 5064.99000 | 5064.99000 | 3.1630 | 16020.5900 | 5065.00000 2014-01-20 12:11:00 | 5064.00000 | 5064.50000 | 5062.07000 | 5063.99000 | 3.1400 | 15900.3700 | 5063.81000 2014-01-20 12:12:00 | 5063.00000 | 5064.98000 | 5063.00000 | 5064.98000 | 2.3700 | 12001.3200 | 5063.85000 2014-01-20 12:13:00 | . | . | . | . | . | . | . 2014-01-20 12:14:00 | 5064.95000 | 5064.95000 | 5064.95000 | 5064.95000 | 0.1000 | 506.5000 | 5064.95000 2014-01-20 12:15:00 | 5062.22000 | 5062.22000 | 5062.22000 | 5062.22000 | 1.0000 | 5062.2200 | 5062.22000 2014-01-20 12:16:00 | 5063.80000 | 5063.80000 | 5062.52000 | 5062.65000 | 2.7000 | 13669.5500 | 5062.80000 2014-01-20 12:17:00 | 5062.65000 | 5062.65000 | 5059.20000 | 5059.20000 | 2.7130 | 13730.9800 | 5061.18000 2014-01-20 12:18:00 | 5059.26000 | 5059.26000 | 5057.26000 | 5057.60000 | 7.4620 | 37743.2200 | 5058.06000 2014-01-20 12:19:00 | 5057.00000 | 5057.60000 | 5050.00000 | 5050.03000 | 29.8730 | 150945.8200 | 5052.92002 2014-01-20 12:20:00 | 5052.00000 | 5058.29000 | 5052.00000 | 5057.39000 | 62.7680 | 317313.2000 | 5055.32998 2014-01-20 12:21:00 | 5057.39000 | 5059.00000 | 5053.75000 | 5054.58000 | 11.9110 | 60221.3500 | 5055.94000 2014-01-20 12:22:00 | 5053.65000 | 5053.65000 | 5047.56000 | 5051.96000 | 73.3410 | 370473.2600 | 5051.38001 2014-01-20 12:23:00 | 5052.95000 | 5053.62000 | 5046.66000 | 5046.67000 | 49.9420 | 252287.5900 | 5051.61002 2014-01-20 12:24:00 | 5047.36000 | 5050.00000 | 5041.83000 | 5042.00000 | 26.9280 | 135871.3200 | 5045.72999 2014-01-20 12:25:00 | 5048.00000 | 5049.00000 | 5042.27000 | 5049.00000 | 53.3860 | 269375.5000 | 5045.80996 2014-01-20 12:26:00 | 5049.18000 | 5050.00000 | 5044.19000 | 5050.00000 | 64.5270 | 325661.2800 | 5046.89996 2014-01-20 12:27:00 | 5050.00000 | 5053.65000 | 5050.00000 | 5052.00000 | 6.5420 | 33052.5400 | 5052.36000 2014-01-20 12:28:00 | 5053.65000 | 5055.85000 | 5053.65000 | 5054.60000 | 4.8710 | 24621.3000 | 5054.67000 2014-01-20 12:29:00 | 5055.50000 | 5055.50000 | 5053.65000 | 5053.65000 | 6.7010 | 33867.2100 | 5054.05000 2014-01-20 12:30:00 | 5051.36000 | 5055.00000 | 5045.65000 | 5055.00000 | 21.4040 | 108079.0600 | 5049.48002 2014-01-20 12:31:00 | 5051.00000 | 5053.98000 | 5050.07000 | 5050.07000 | 22.8010 | 115187.1300 | 5051.85000 2014-01-20 12:32:00 | 5052.00000 | 5053.50000 | 5047.00000 | 5047.00000 | 27.6690 | 139743.3100 | 5050.53999 2014-01-20 12:33:00 | 5048.62000 | 5049.51000 | 5045.63000 | 5047.00000 | 13.1640 | 66439.5500 | 5047.06001 2014-01-20 12:34:00 | 5047.00000 | 5053.47000 | 5045.00000 | 5051.72000 | 51.2740 | 258997.1100 | 5051.24004 2014-01-20 12:35:00 | 5048.32000 | 5052.68000 | 5048.18000 | 5049.77000 | 42.5640 | 214964.5800 | 5050.38003 2014-01-20 12:36:00 | . | . | . | . | . | . | . 2014-01-20 12:37:00 | 5050.03000 | 5051.00000 | 5047.00000 | 5047.00000 | 5.1070 | 25787.0500 | 5049.35000 2014-01-20 12:38:00 | 5045.00000 | 5048.21000 | 5041.10000 | 5041.10000 | 34.5490 | 174284.9800 | 5044.56999 2014-01-20 12:39:00 | 5042.50000 | 5044.67000 | 5041.00000 | 5041.00000 | 50.0810 | 252552.0200 | 5042.87001 2014-01-20 12:40:00 | 5042.00000 | 5048.94000 | 5042.00000 | 5045.96000 | 26.8900 | 135675.9900 | 5045.59000 2014-01-20 12:41:00 | 5047.00000 | 5047.92000 | 5042.00000 | 5042.00000 | 36.2530 | 182892.8800 | 5044.90002 2014-01-20 12:42:00 | 5044.07000 | 5045.83000 | 5040.00000 | 5040.00000 | 58.8100 | 296580.5900 | 5043.03000 2014-01-20 12:43:00 | 5039.00000 | 5039.00000 | 5039.00000 | 5039.00000 | 11.2920 | 56900.3900 | 5039.00000 2014-01-20 12:44:00 | 5039.00000 | 5039.00000 | 5030.07000 | 5035.40000 | 8.7960 | 44265.9200 | 5032.50999 2014-01-20 12:45:00 | 5036.00000 | 5036.00000 | 5025.00000 | 5030.00000 | 50.1770 | 252509.4500 | 5032.36997 2014-01-20 12:46:00 | 5026.00000 | 5034.98000 | 5025.10000 | 5034.98000 | 63.4069 | 319090.3600 | 5032.41996 2014-01-20 12:47:00 | 5030.13000 | 5035.00000 | 5027.00000 | 5034.24000 | 51.5590 | 259458.9200 | 5032.26999 2014-01-20 12:48:00 | 5029.30000 | 5031.99000 | 5028.01000 | 5031.47000 | 82.9030 | 417049.1700 | 5030.57005 2014-01-20 12:49:00 | 5031.90000 | 5032.00000 | 5025.00000 | 5025.03000 | 17.3080 | 87014.5600 | 5027.41999 2014-01-20 12:50:00 | 5025.00000 | 5025.00000 | 5015.00000 | 5016.00000 | 49.0060 | 246014.4400 | 5020.08996 2014-01-20 12:51:00 | 5016.00000 | 5020.00000 | 5015.10000 | 5019.59000 | 16.9260 | 84928.2700 | 5017.61999 2014-01-20 12:52:00 | 5020.00000 | 5020.00000 | 5010.00000 | 5010.60000 | 28.2820 | 141819.0800 | 5014.46001 2014-01-20 12:53:00 | 5010.00000 | 5015.72000 | 5005.00000 | 5005.00000 | 87.6659 | 439222.0100 | 5010.17993 2014-01-20 12:54:00 | 5005.00000 | 5015.75000 | 5004.91000 | 5015.75000 | 62.3299 | 312083.5400 | 5006.96000 2014-01-20 12:55:00 | 5009.72000 | 5023.84000 | 5009.72000 | 5023.84000 | 94.5639 | 474743.0400 | 5020.34007 2014-01-20 12:56:00 | 5023.35000 | 5034.96000 | 5020.00000 | 5021.00000 | 35.8470 | 180176.8000 | 5026.26998 2014-01-20 12:57:00 | 5021.26000 | 5021.51000 | 5015.11000 | 5019.99000 | 50.4880 | 253322.0500 | 5017.46998 2014-01-20 12:58:00 | 5018.00000 | 5020.00000 | 5015.10000 | 5020.00000 | 22.0900 | 110857.8500 | 5018.46000 2014-01-20 12:59:00 | 5020.00000 | 5023.00000 | 5020.00000 | 5023.00000 | 3.4180 | 17163.5800 | 5021.53000 2014-01-20 13:00:00 | 5024.00000 | 5026.03000 | 5021.95000 | 5026.00000 | 13.7200 | 68931.5800 | 5024.17000 2014-01-20 13:01:00 | 5024.70000 | 5032.95000 | 5021.29000 | 5022.00000 | 70.0940 | 352205.0400 | 5024.75006 2014-01-20 13:02:00 | 5019.08000 | 5022.00000 | 5015.00000 | 5020.00000 | 15.4260 | 77382.9200 | 5016.39999 2014-01-20 13:03:00 | 5019.00000 | 5021.00000 | 5016.00000 | 5020.91000 | 25.1220 | 126128.3900 | 5020.63001 2014-01-20 13:04:00 | 5020.00000 | 5023.00000 | 5018.59000 | 5023.00000 | 12.1070 | 60786.1300 | 5020.73999 2014-01-20 13:05:00 | 5023.00000 | 5023.00000 | 5017.00000 | 5017.00000 | 8.0420 | 40368.6600 | 5019.73000 2014-01-20 13:06:00 | 5017.49000 | 5020.38000 | 5015.32000 | 5020.00000 | 22.8540 | 114655.2400 | 5016.86002 2014-01-20 13:07:00 | 5019.00000 | 5020.43000 | 5015.68000 | 5015.68000 | 16.3470 | 82028.8900 | 5017.97999 2014-01-20 13:08:00 | 5015.03000 | 5021.99000 | 5011.00000 | 5021.99000 | 64.5931 | 323902.5200 | 5014.51004 2014-01-20 13:09:00 | 5021.00000 | 5023.00000 | 5020.00000 | 5022.00000 | 14.2200 | 71408.0100 | 5021.66000 2014-01-20 13:10:00 | 5021.00000 | 5023.00000 | 5016.01000 | 5020.00000 | 32.6500 | 163890.8400 | 5019.63000 2014-01-20 13:11:00 | 5021.00000 | 5021.85000 | 5017.01000 | 5017.54000 | 79.0570 | 396767.1200 | 5018.74995 2014-01-20 13:12:00 | 5018.03000 | 5021.99000 | 5018.03000 | 5021.90000 | 18.9820 | 95305.9700 | 5020.86001 2014-01-20 13:13:00 | 5019.75000 | 5021.31000 | 5017.09000 | 5018.00000 | 79.8629 | 400820.0800 | 5018.85005 2014-01-20 13:14:00 | 5018.00000 | 5020.40000 | 5018.00000 | 5020.40000 | 35.3180 | 177246.8500 | 5018.59999 2014-01-20 13:15:00 | 5020.40000 | 5026.00000 | 5020.40000 | 5026.00000 | 21.4060 | 107473.6300 | 5020.71998 2014-01-20 13:16:00 | 5025.60000 | 5025.60000 | 5018.00000 | 5018.33000 | 13.5830 | 68207.7100 | 5021.55001 2014-01-20 13:17:00 | 5018.33000 | 5021.00000 | 5018.33000 | 5020.00000 | 5.2400 | 26304.1800 | 5019.88000 2014-01-20 13:18:00 | 5020.99000 | 5023.00000 | 5019.56000 | 5023.00000 | 10.4550 | 52499.0000 | 5021.41999 2014-01-20 13:19:00 | 5023.00000 | 5023.00000 | 5021.00000 | 5023.00000 | 10.4040 | 52253.2900 | 5022.42001 2014-01-20 13:20:00 | 5021.00000 | 5021.00000 | 5019.56000 | 5019.56000 | 5.8830 | 29532.8000 | 5020.02000 2014-01-20 13:21:00 | 5019.97000 | 5021.88000 | 5017.03000 | 5017.92000 | 15.8020 | 79309.5000 | 5018.95001 2014-01-20 13:22:00 | 5017.72000 | 5020.88000 | 5017.51000 | 5020.00000 | 19.6680 | 98709.6400 | 5018.78999 2014-01-20 13:23:00 | 5018.86000 | 5020.00000 | 5017.84000 | 5020.00000 | 1.5350 | 7705.1400 | 5019.63000 2014-01-20 13:24:00 | 5019.99000 | 5020.70000 | 5019.99000 | 5020.00000 | 6.7020 | 33644.5900 | 5020.08000 2014-01-20 13:25:00 | 5020.00000 | 5020.00000 | 5017.80000 | 5019.00000 | 8.1400 | 40853.0200 | 5018.80000 2014-01-20 13:26:00 | 5019.00000 | 5019.00000 | 5017.00000 | 5017.01000 | 7.1640 | 35945.9500 | 5017.58001 2014-01-20 13:27:00 | 5017.80000 | 5017.80000 | 5015.00000 | 5015.00000 | 13.0580 | 65502.3800 | 5016.25999 2014-01-20 13:28:00 | 5015.00000 | 5017.00000 | 5014.97000 | 5015.00000 | 2.2400 | 11235.6100 | 5015.90000 2014-01-20 13:29:00 | 5012.03000 | 5012.03000 | 5010.00000 | 5011.72000 | 16.0890 | 80619.7000 | 5010.86000 2014-01-20 13:30:00 | 5011.72000 | 5012.00000 | 5007.48000 | 5010.00000 | 54.0280 | 270683.8400 | 5010.06998 2014-01-20 13:31:00 | 5010.00000 | 5010.00000 | 5010.00000 | 5010.00000 | 3.9250 | 19664.2500 | 5010.00000 2014-01-20 13:32:00 | 5010.00000 | 5010.00000 | 5006.90000 | 5010.00000 | 48.0890 | 240852.7900 | 5008.47999 2014-01-20 13:33:00 | 5008.87000 | 5011.99000 | 5006.00000 | 5011.99000 | 8.2100 | 41134.2900 | 5010.27000 2014-01-20 13:34:00 | 5006.20000 | 5006.20000 | 5001.00000 | 5004.00000 | 53.0700 | 265522.7700 | 5003.26000 2014-01-20 13:35:00 | 5005.00000 | 5005.00000 | 5003.24000 | 5005.00000 | 6.2410 | 31229.5900 | 5003.94000 2014-01-20 13:36:00 | 5006.00000 | 5006.00000 | 5005.00000 | 5005.60000 | 2.2550 | 11287.9400 | 5005.74000 2014-01-20 13:37:00 | 5005.00000 | 5006.00000 | 5000.00000 | 5000.00000 | 25.9400 | 129780.0100 | 5003.08000 2014-01-20 13:38:00 | 5000.32000 | 5001.99000 | 4991.00000 | 4991.71000 | 69.4680 | 347139.9100 | 4997.11997 2014-01-20 13:39:00 | 4992.53000 | 4992.85000 | 4985.25000 | 4990.98000 | 61.3880 | 306311.6000 | 4989.75998 2014-01-20 13:40:00 | 4991.00000 | 4998.00000 | 4979.97000 | 4985.00000 | 112.0160 | 558413.4300 | 4985.11991 2014-01-20 13:41:00 | 4985.01000 | 4990.00000 | 4980.00000 | 4980.00000 | 24.7220 | 123237.2600 | 4984.92001 2014-01-20 13:42:00 | 4981.40000 | 4989.45000 | 4969.97000 | 4976.46000 | 57.3930 | 285596.0400 | 4976.15003 2014-01-20 13:43:00 | 4973.62000 | 4975.51000 | 4965.00000 | 4975.09000 | 40.9000 | 203391.4300 | 4972.90000 2014-01-20 13:44:00 | 4975.00000 | 4982.70000 | 4973.62000 | 4979.52000 | 34.0500 | 169577.4800 | 4980.25000 2014-01-20 13:45:00 | 4987.99000 | 5000.00000 | 4981.21000 | 4998.11000 | 74.6900 | 372689.7300 | 4989.82000 2014-01-20 13:46:00 | 4998.11000 | 5000.00000 | 4992.00000 | 4992.00000 | 32.6930 | 163376.9700 | 4997.31002 2014-01-20 13:47:00 | 4994.99000 | 4995.01000 | 4994.00000 | 4994.00000 | 10.6760 | 53326.1600 | 4994.95999 2014-01-20 13:48:00 | 4994.90000 | 4995.01000 | 4994.90000 | 4995.01000 | 6.3820 | 31877.7500 | 4994.95000 2014-01-20 13:49:00 | 4994.90000 | 4999.89000 | 4990.00000 | 4996.86000 | 70.1019 | 350290.9800 | 4996.88003 2014-01-20 13:50:00 | 4995.89000 | 4997.87000 | 4985.00000 | 4997.87000 | 19.0500 | 95123.5200 | 4993.36000 2014-01-20 13:51:00 | 4996.93000 | 4997.97000 | 4989.97000 | 4990.00000 | 57.6651 | 287952.1800 | 4993.52994 2014-01-20 13:52:00 | 4993.16000 | 4994.99000 | 4989.57000 | 4989.57000 | 27.5870 | 137736.8500 | 4992.81998 2014-01-20 13:53:00 | 4989.99000 | 4995.00000 | 4989.99000 | 4995.00000 | 14.6270 | 73029.6200 | 4992.79999 2014-01-20 13:54:00 | 4995.00000 | 4996.00000 | 4995.00000 | 4996.00000 | 4.4640 | 22298.5200 | 4995.19000 2014-01-20 13:55:00 | 4996.00000 | 5000.00000 | 4996.00000 | 4999.72000 | 15.6580 | 78276.3700 | 4999.12999 2014-01-20 13:56:00 | 5000.10000 | 5004.00000 | 5000.00000 | 5001.00000 | 10.5850 | 52942.6600 | 5001.66999 2014-01-20 13:57:00 | 5002.81000 | 5013.68000 | 5001.00000 | 5013.68000 | 9.5580 | 47857.5100 | 5007.06000 2014-01-20 13:58:00 | 5015.88000 | 5017.10000 | 5011.67000 | 5017.00000 | 30.6520 | 153722.7000 | 5015.10001 2014-01-20 13:59:00 | 5017.67000 | 5024.69000 | 5017.67000 | 5020.03000 | 64.7840 | 325291.0800 | 5021.16005 2014-01-20 14:00:00 | 5020.03000 | 5020.03000 | 5013.00000 | 5014.00000 | 15.8080 | 79280.0000 | 5015.17999 2014-01-20 14:01:00 | 5013.90000 | 5014.01000 | 5011.26000 | 5011.26000 | 5.5000 | 27571.8100 | 5013.06000 2014-01-20 14:02:00 | 5012.22000 | 5012.25000 | 5012.00000 | 5012.00000 | 1.0920 | 5473.2700 | 5012.16000 2014-01-20 14:03:00 | 5013.00000 | 5017.00000 | 5013.00000 | 5016.17000 | 6.4560 | 32384.7200 | 5016.21999 2014-01-20 14:04:00 | 5017.00000 | 5018.68000 | 5015.96000 | 5017.51000 | 11.4580 | 57489.3700 | 5017.40000 2014-01-20 14:05:00 | 5014.01000 | 5019.00000 | 5014.00000 | 5017.00000 | 10.7550 | 53938.5300 | 5015.20999 2014-01-20 14:06:00 | 5016.40000 | 5019.00000 | 5016.40000 | 5019.00000 | 7.3680 | 36975.7100 | 5018.42000 2014-01-20 14:07:00 | 5021.00000 | 5021.03000 | 5016.01000 | 5020.00000 | 71.1320 | 356984.4600 | 5018.62003 2014-01-20 14:08:00 | 5019.61000 | 5023.97000 | 5019.58000 | 5023.00000 | 5.1440 | 25832.5100 | 5021.87000 2014-01-20 14:09:00 | 5023.97000 | 5025.00000 | 5019.00000 | 5021.21000 | 15.9620 | 80180.3100 | 5023.20001 2014-01-20 14:10:00 | 5021.98000 | 5022.20000 | 5020.00000 | 5020.01000 | 4.9520 | 24865.0600 | 5021.22000 2014-01-20 14:11:00 | 5020.00000 | 5022.20000 | 5018.97000 | 5022.17000 | 5.8230 | 29236.5200 | 5020.87000 2014-01-20 14:12:00 | 5020.61000 | 5022.16000 | 5019.27000 | 5022.00000 | 41.2300 | 206992.2000 | 5020.43000 2014-01-20 14:13:00 | 5022.00000 | 5022.00000 | 5020.00000 | 5020.00000 | 10.9990 | 55225.9400 | 5021.00000 2014-01-20 14:14:00 | 5020.00000 | 5020.21000 | 5018.97000 | 5020.00000 | 18.3160 | 91943.7500 | 5019.85999 2014-01-20 14:15:00 | 5019.00000 | 5020.00000 | 5016.45000 | 5018.17000 | 8.9800 | 45066.9700 | 5018.59000 2014-01-20 14:16:00 | 5017.00000 | 5019.89000 | 5014.10000 | 5019.89000 | 13.9020 | 69723.6800 | 5015.37001 2014-01-20 14:17:00 | 5019.65000 | 5019.65000 | 5014.10000 | 5014.10000 | 40.3310 | 202284.1700 | 5015.60001 2014-01-20 14:18:00 | 5014.10000 | 5014.10000 | 5012.00000 | 5012.24000 | 19.4690 | 97592.4600 | 5012.71000 2014-01-20 14:19:00 | 5013.00000 | 5019.00000 | 5012.24000 | 5015.61000 | 29.8650 | 149804.5500 | 5016.05997 2014-01-20 14:20:00 | 5019.39000 | 5019.99000 | 5014.54000 | 5018.65000 | 38.3200 | 192292.9500 | 5018.08000 2014-01-20 14:21:00 | 5017.30000 | 5017.39000 | 5013.30000 | 5014.54000 | 38.3160 | 192153.4800 | 5014.96997 2014-01-20 14:22:00 | 5014.17000 | 5016.99000 | 5012.01000 | 5016.99000 | 4.4220 | 22173.0700 | 5014.26000 2014-01-20 14:23:00 | 5016.78000 | 5016.99000 | 5015.35000 | 5015.38000 | 9.6560 | 48435.1100 | 5016.05999 2014-01-20 14:24:00 | 5017.00000 | 5017.03000 | 5016.00000 | 5016.00000 | 7.1500 | 35868.5700 | 5016.58000 2014-01-20 14:25:00 | . | . | . | . | . | . | . 2014-01-20 14:26:00 | 5015.01000 | 5016.00000 | 5015.01000 | 5016.00000 | 0.9550 | 4789.4800 | 5015.16000 2014-01-20 14:27:00 | 5016.00000 | 5016.00000 | 5015.00000 | 5015.00000 | 4.0840 | 20483.1300 | 5015.46000 2014-01-20 14:28:00 | 5015.10000 | 5015.49000 | 5012.00000 | 5013.27000 | 41.7740 | 209441.8500 | 5013.69003 2014-01-20 14:29:00 | 5012.00000 | 5015.00000 | 5008.33000 | 5015.00000 | 35.6440 | 178655.5200 | 5012.22003 2014-01-20 14:30:00 | 5015.21000 | 5016.22000 | 5009.35000 | 5012.14000 | 75.2810 | 377273.7600 | 5011.54002 2014-01-20 14:31:00 | 5014.07000 | 5014.30000 | 5009.97000 | 5012.01000 | 95.5240 | 478804.4400 | 5012.40008 2014-01-20 14:32:00 | 5010.00000 | 5015.21000 | 5010.00000 | 5015.21000 | 11.5990 | 58146.7100 | 5013.08000 2014-01-20 14:33:00 | 5015.20000 | 5018.00000 | 5011.26000 | 5017.60000 | 32.5080 | 163003.6100 | 5014.25999 2014-01-20 14:34:00 | 5017.00000 | 5017.00000 | 5015.40000 | 5016.00000 | 7.0990 | 35609.5700 | 5016.14000 2014-01-20 14:35:00 | 5016.00000 | 5016.17000 | 5015.97000 | 5016.17000 | 3.2730 | 16417.4600 | 5016.03000 2014-01-20 14:36:00 | 5015.80000 | 5015.80000 | 5013.03000 | 5013.31000 | 6.0200 | 30187.8100 | 5014.59000 2014-01-20 14:37:00 | 5013.03000 | 5015.39000 | 5010.54000 | 5013.55000 | 43.8560 | 219834.1100 | 5012.62997 2014-01-20 14:38:00 | 5010.70000 | 5015.33000 | 5010.70000 | 5014.00000 | 23.3750 | 117184.2700 | 5013.22998 2014-01-20 14:39:00 | 5015.00000 | 5015.98000 | 5009.23000 | 5009.23000 | 13.3350 | 66874.7300 | 5014.97999 2014-01-20 14:40:00 | 5008.63000 | 5009.97000 | 5005.00000 | 5005.00000 | 7.2170 | 36127.8100 | 5005.93000 2014-01-20 14:41:00 | 5005.00000 | 5009.38000 | 5005.00000 | 5005.01000 | 33.1970 | 166241.9000 | 5007.73998 2014-01-20 14:42:00 | 5005.01000 | 5005.21000 | 5003.45000 | 5003.45000 | 2.8130 | 14078.7200 | 5004.88000 2014-01-20 14:43:00 | 5003.10000 | 5003.42000 | 4992.92000 | 4992.92000 | 49.2260 | 245957.2900 | 4996.48996 2014-01-20 14:44:00 | 4993.63000 | 4997.99000 | 4979.97000 | 4982.36000 | 109.2011 | 544982.0700 | 4990.63002 2014-01-20 14:45:00 | 4982.61000 | 4986.90000 | 4978.01000 | 4980.00000 | 17.1360 | 85364.4700 | 4981.58999 2014-01-20 14:46:00 | 4987.60000 | 4997.99000 | 4977.68000 | 4985.07000 | 32.4240 | 161542.2800 | 4982.18003 2014-01-20 14:47:00 | 4984.46000 | 4985.00000 | 4978.58000 | 4978.58000 | 27.2510 | 135737.8700 | 4981.02001 2014-01-20 14:48:00 | 4982.00000 | 4985.00000 | 4982.00000 | 4984.70000 | 2.9920 | 14907.9400 | 4982.60000 2014-01-20 14:49:00 | 4985.00000 | 4990.00000 | 4982.00000 | 4986.04000 | 53.0880 | 264711.6700 | 4986.27998 2014-01-20 14:50:00 | 4987.00000 | 4989.00000 | 4985.00000 | 4987.10000 | 6.2470 | 31148.2300 | 4986.11000 2014-01-20 14:51:00 | 4987.10000 | 4987.10000 | 4985.01000 | 4987.00000 | 1.7260 | 8606.4300 | 4986.35000 2014-01-20 14:52:00 | 4985.01000 | 4987.97000 | 4985.01000 | 4987.97000 | 2.1360 | 10650.8400 | 4986.35000 2014-01-20 14:53:00 | 4987.00000 | 4987.00000 | 4982.20000 | 4986.00000 | 4.9110 | 24482.8300 | 4985.30000 2014-01-20 14:54:00 | 4986.00000 | 4986.00000 | 4979.50000 | 4981.18000 | 95.9970 | 478334.7400 | 4982.80994 2014-01-20 14:55:00 | 4982.00000 | 4986.00000 | 4980.00000 | 4985.00000 | 18.5680 | 92525.4400 | 4983.05999 2014-01-20 14:56:00 | 4980.02000 | 4986.00000 | 4980.02000 | 4981.21000 | 148.7619 | 741388.9400 | 4983.73006 2014-01-20 14:57:00 | 4985.96000 | 4986.13000 | 4983.00000 | 4986.10000 | 14.5570 | 72581.1300 | 4985.99999 2014-01-20 14:58:00 | 4986.13000 | 4986.13000 | 4981.33000 | 4981.33000 | 27.1920 | 135530.2800 | 4984.20001 2014-01-20 14:59:00 | 4983.00000 | 4986.10000 | 4983.00000 | 4983.80000 | 5.7930 | 28873.6300 | 4984.23000 2014-01-20 15:00:00 | 4985.13000 | 4985.13000 | 4980.00000 | 4980.00000 | 18.5520 | 92455.4800 | 4983.59001 2014-01-20 15:01:00 | 4979.60000 | 4989.21000 | 4968.00000 | 4987.48000 | 54.6490 | 272142.5900 | 4979.82999 2014-01-20 15:02:00 | 4967.05000 | 4987.43000 | 4956.20000 | 4973.11000 | 51.8089 | 257002.4300 | 4960.57999 2014-01-20 15:03:00 | 4979.99000 | 4982.97000 | 4970.00000 | 4977.33000 | 34.6560 | 172534.1900 | 4978.47997 2014-01-20 15:04:00 | 4977.97000 | 4977.97000 | 4965.00000 | 4968.17000 | 23.0690 | 114679.7800 | 4971.16000 2014-01-20 15:05:00 | 4969.56000 | 4969.56000 | 4958.01000 | 4960.00000 | 23.1320 | 114764.7600 | 4961.30001 2014-01-20 15:06:00 | 4958.04000 | 4960.00000 | 4956.00000 | 4958.00000 | 18.3540 | 90990.4100 | 4957.52001 2014-01-20 15:07:00 | 4957.90000 | 4968.00000 | 4951.00000 | 4961.80000 | 54.9140 | 272265.0800 | 4958.03004 2014-01-20 15:08:00 | 4968.00000 | 4968.00000 | 4959.61000 | 4959.61000 | 19.9290 | 98887.0200 | 4961.97000 2014-01-20 15:09:00 | 4958.39000 | 4964.92000 | 4958.01000 | 4964.92000 | 8.8040 | 43663.6700 | 4959.53001 2014-01-20 15:10:00 | 4960.26000 | 4965.50000 | 4960.15000 | 4965.50000 | 2.7940 | 13869.4400 | 4964.01000 2014-01-20 15:11:00 | 4965.70000 | 4966.10000 | 4960.00000 | 4960.00000 | 62.1790 | 308503.3700 | 4961.53999 2014-01-20 15:12:00 | 4963.56000 | 4965.00000 | 4962.71000 | 4964.90000 | 10.2400 | 50833.1900 | 4964.18000 2014-01-20 15:13:00 | 4964.27000 | 4970.51000 | 4964.27000 | 4970.50000 | 7.9400 | 39442.8500 | 4967.61000 2014-01-20 15:14:00 | 4973.30000 | 4975.00000 | 4970.50000 | 4970.81000 | 46.4890 | 231164.1800 | 4972.44999 2014-01-20 15:15:00 | 4970.81000 | 4972.00000 | 4970.50000 | 4970.50000 | 3.6730 | 18257.6700 | 4970.78000 2014-01-20 15:16:00 | 4970.80000 | 4971.96000 | 4970.60000 | 4970.60000 | 1.5170 | 7541.1600 | 4971.10000 2014-01-20 15:17:00 | 4970.60000 | 4979.71000 | 4970.00000 | 4979.71000 | 40.2630 | 200314.8800 | 4975.16002 2014-01-20 15:18:00 | 4974.12000 | 5000.00000 | 4974.12000 | 4978.81000 | 24.8490 | 123827.4700 | 4983.19999 2014-01-20 15:19:00 | 4976.00000 | 4976.20000 | 4974.10000 | 4974.10000 | 1.3300 | 6617.1400 | 4975.29000 2014-01-20 15:20:00 | 4974.03000 | 4975.00000 | 4973.95000 | 4973.95000 | 7.6630 | 38118.9200 | 4974.41000 2014-01-20 15:21:00 | 4971.60000 | 4971.60000 | 4970.00000 | 4970.03000 | 5.5820 | 27747.4100 | 4970.87000 2014-01-20 15:22:00 | 4971.59000 | 4974.97000 | 4970.50000 | 4973.53000 | 7.4520 | 37060.7200 | 4973.26000 2014-01-20 15:23:00 | 4974.39000 | 4975.00000 | 4971.68000 | 4973.34000 | 44.5780 | 221708.5200 | 4973.49998 2014-01-20 15:24:00 | 4972.00000 | 4975.52000 | 4971.00000 | 4973.00000 | 20.6800 | 102846.8100 | 4973.25000 2014-01-20 15:25:00 | 4972.74000 | 4973.55000 | 4970.03000 | 4971.82000 | 7.2100 | 35845.3100 | 4971.61000 2014-01-20 15:26:00 | 4970.15000 | 4974.36000 | 4970.15000 | 4974.00000 | 34.1750 | 169904.4800 | 4971.60003 2014-01-20 15:27:00 | 4972.00000 | 4975.00000 | 4970.00000 | 4975.00000 | 14.8920 | 74046.4600 | 4972.23001 2014-01-20 15:28:00 | 4975.00000 | 4980.00000 | 4975.00000 | 4980.00000 | 7.9820 | 39728.4900 | 4977.26000 2014-01-20 15:29:00 | 4978.89000 | 4982.70000 | 4977.30000 | 4979.00000 | 8.8040 | 43834.8700 | 4978.97001 2014-01-20 15:30:00 | 4975.50000 | 4975.50000 | 4970.00000 | 4973.78000 | 17.8130 | 88543.0800 | 4970.70001 2014-01-20 15:31:00 | 4973.26000 | 4977.08000 | 4969.00000 | 4972.43000 | 55.3390 | 275194.2000 | 4972.87999 2014-01-20 15:32:00 | 4972.61000 | 4974.75000 | 4970.81000 | 4971.00000 | 16.9750 | 84401.8500 | 4972.12998 2014-01-20 15:33:00 | 4973.00000 | 4973.00000 | 4972.97000 | 4973.00000 | 5.3000 | 26356.8800 | 4973.00000 2014-01-20 15:34:00 | 4973.00000 | 4977.14000 | 4972.00000 | 4977.14000 | 22.9980 | 114387.9100 | 4973.81999 2014-01-20 15:35:00 | 4978.00000 | 4978.00000 | 4974.00000 | 4977.00000 | 6.5610 | 32650.5700 | 4976.46000 2014-01-20 15:36:00 | 4979.00000 | 4979.81000 | 4975.76000 | 4975.76000 | 10.3400 | 51478.8100 | 4978.61000 2014-01-20 15:37:00 | 4979.24000 | 4982.70000 | 4976.96000 | 4980.94000 | 21.1650 | 105408.2200 | 4980.30998 2014-01-20 15:38:00 | 4982.00000 | 4982.00000 | 4979.96000 | 4979.97000 | 3.0620 | 15251.6500 | 4980.94000 2014-01-20 15:39:00 | 4976.06000 | 4978.39000 | 4975.33000 | 4978.39000 | 8.2050 | 40835.5100 | 4976.90999 2014-01-20 15:40:00 | 4978.39000 | 4978.99000 | 4971.03000 | 4972.00000 | 53.3950 | 265575.0800 | 4973.77995 2014-01-20 15:41:00 | 4975.86000 | 4977.33000 | 4975.86000 | 4977.33000 | 10.3300 | 51402.2600 | 4976.02000 2014-01-20 15:42:00 | 4977.33000 | 4977.33000 | 4977.33000 | 4977.33000 | 0.1500 | 746.6000 | 4977.33000 2014-01-20 15:43:00 | 4976.97000 | 4976.97000 | 4975.00000 | 4975.00000 | 2.1500 | 10696.5500 | 4975.14000 2014-01-20 15:44:00 | 4975.31000 | 4976.96000 | 4973.91000 | 4976.00000 | 46.0790 | 229282.7500 | 4975.85999 2014-01-20 15:45:00 | 4976.42000 | 4980.16000 | 4973.00000 | 4973.38000 | 24.1720 | 120298.1400 | 4976.76001 2014-01-20 15:46:00 | 4975.98000 | 4978.82000 | 4972.83000 | 4978.81000 | 10.1490 | 50502.6100 | 4976.12000 2014-01-20 15:47:00 | 4974.85000 | 4978.00000 | 4973.00000 | 4974.00000 | 15.8410 | 78821.4400 | 4975.79000 2014-01-20 15:48:00 | 4977.00000 | 4977.97000 | 4974.83000 | 4977.30000 | 12.7470 | 63437.9600 | 4976.69999 2014-01-20 15:49:00 | . | . | . | . | . | . | . 2014-01-20 15:50:00 | 4978.00000 | 4978.00000 | 4978.00000 | 4978.00000 | 0.0200 | 99.5600 | 4978.00000 2014-01-20 15:51:00 | 4980.00000 | 4980.00000 | 4975.85000 | 4979.00000 | 46.6470 | 232191.4600 | 4977.62997 2014-01-20 15:52:00 | 4979.78000 | 4980.00000 | 4974.59000 | 4976.00000 | 26.2980 | 130872.2000 | 4976.50999 2014-01-20 15:53:00 | 4975.51000 | 4978.21000 | 4974.00000 | 4974.00000 | 6.0050 | 29876.3100 | 4975.23999 2014-01-20 15:54:00 | 4976.11000 | 4978.21000 | 4974.16000 | 4978.21000 | 1.2500 | 6222.4100 | 4977.93000 2014-01-20 15:55:00 | 4974.50000 | 4976.40000 | 4973.00000 | 4974.38000 | 8.5180 | 42370.9100 | 4974.28000 2014-01-20 15:56:00 | 4973.00000 | 4975.40000 | 4971.00000 | 4975.40000 | 4.0550 | 20164.6800 | 4972.79000 2014-01-20 15:57:00 | 4972.30000 | 4972.30000 | 4972.00000 | 4972.10000 | 4.2410 | 21086.7600 | 4972.12000 2014-01-20 15:58:00 | 4973.30000 | 4973.71000 | 4972.00000 | 4973.61000 | 1.8150 | 9027.0800 | 4973.60000 2014-01-20 15:59:00 | 4973.62000 | 4974.10000 | 4972.76000 | 4972.76000 | 3.1630 | 15731.2100 | 4973.51000 2014-01-20 16:00:00 | 4972.84000 | 4975.96000 | 4972.84000 | 4974.53000 | 5.5050 | 27382.1100 | 4974.03999 2014-01-20 16:01:00 | 4972.84000 | 4975.97000 | 4972.56000 | 4974.70000 | 10.9300 | 54374.4600 | 4974.79000 2014-01-20 16:02:00 | 4975.00000 | 4978.96000 | 4975.00000 | 4978.40000 | 4.3790 | 21795.3000 | 4977.23000 2014-01-20 16:03:00 | 4978.40000 | 4978.40000 | 4978.00000 | 4978.00000 | 7.7840 | 38748.7700 | 4978.00001 2014-01-20 16:04:00 | 4978.00000 | 4978.00000 | 4975.10000 | 4975.10000 | 5.2290 | 26027.9500 | 4977.61000 2014-01-20 16:05:00 | 4975.10000 | 4980.00000 | 4975.10000 | 4979.39000 | 20.2850 | 100983.3200 | 4978.22998 2014-01-20 16:06:00 | 4977.43000 | 4979.54000 | 4976.00000 | 4976.00000 | 13.9720 | 69565.8800 | 4978.95001 2014-01-20 16:07:00 | 4975.99000 | 4976.02000 | 4975.39000 | 4975.99000 | 3.0590 | 15221.0500 | 4975.82000 2014-01-20 16:08:00 | 4976.00000 | 4976.00000 | 4975.99000 | 4975.99000 | 0.5800 | 2886.0800 | 4975.99000 2014-01-20 16:09:00 | 4976.00000 | 4976.00000 | 4976.00000 | 4976.00000 | 0.2860 | 1423.1400 | 4976.00000 2014-01-20 16:10:00 | 4977.90000 | 4980.00000 | 4976.00000 | 4980.00000 | 9.1100 | 45358.4400 | 4978.97000 2014-01-20 16:11:00 | 4978.00000 | 4980.03000 | 4978.00000 | 4980.00000 | 13.2370 | 65919.4200 | 4979.93999 2014-01-20 16:12:00 | 4981.41000 | 4981.80000 | 4981.41000 | 4981.80000 | 0.4000 | 1992.6300 | 4981.59000 2014-01-20 16:13:00 | 4981.92000 | 4982.00000 | 4980.00000 | 4980.00000 | 3.8960 | 19408.6800 | 4981.69000 2014-01-20 16:14:00 | 4980.01000 | 4981.92000 | 4980.00000 | 4981.92000 | 2.3300 | 11605.0100 | 4980.69000 2014-01-20 16:15:00 | 4981.92000 | 4987.00000 | 4981.92000 | 4987.00000 | 12.5170 | 62368.6300 | 4982.70999 2014-01-20 16:16:00 | 4987.78000 | 4999.12000 | 4986.93000 | 4988.78000 | 19.4960 | 97330.9400 | 4992.34998 2014-01-20 16:17:00 | 4989.90000 | 4999.29000 | 4989.90000 | 4999.29000 | 22.4380 | 112109.6600 | 4996.41999 2014-01-20 16:18:00 | 4992.03000 | 4998.84000 | 4992.03000 | 4993.00000 | 12.2690 | 61323.5500 | 4998.25000 2014-01-20 16:19:00 | 4993.42000 | 4999.88000 | 4989.52000 | 4997.28000 | 10.7430 | 53653.5800 | 4994.28001 2014-01-20 16:20:00 | 4997.29000 | 4997.49000 | 4987.79000 | 4995.17000 | 26.7000 | 133277.8100 | 4991.68000 2014-01-20 16:21:00 | 4995.00000 | 4997.70000 | 4989.24000 | 4997.70000 | 32.3400 | 161500.1900 | 4993.82000 2014-01-20 16:22:00 | 4997.72000 | 4998.07000 | 4991.92000 | 4997.70000 | 2.4270 | 12122.9200 | 4995.02000 2014-01-20 16:23:00 | 4998.07000 | 4999.99000 | 4990.47000 | 4992.00000 | 26.9760 | 134736.1500 | 4994.66998 2014-01-20 16:24:00 | 4991.13000 | 4994.50000 | 4990.80000 | 4990.80000 | 21.1340 | 105497.0600 | 4991.82002 2014-01-20 16:25:00 | 4992.97000 | 4993.85000 | 4990.00000 | 4990.00000 | 9.8240 | 49028.6500 | 4990.70001 2014-01-20 16:26:00 | 4991.94000 | 4992.99000 | 4987.79000 | 4991.43000 | 3.3750 | 16845.3400 | 4991.21000 2014-01-20 16:27:00 | 4989.51000 | 4998.99000 | 4987.61000 | 4994.87000 | 24.3110 | 121331.6400 | 4990.81000 2014-01-20 16:28:00 | 4994.87000 | 4995.25000 | 4986.96000 | 4995.25000 | 7.9070 | 39465.4900 | 4991.21000 2014-01-20 16:29:00 | 4995.85000 | 4996.00000 | 4988.23000 | 4993.13000 | 28.5530 | 142531.8400 | 4991.83002 2014-01-20 16:30:00 | 4994.20000 | 4994.20000 | 4994.00000 | 4994.00000 | 4.9570 | 24755.3800 | 4994.02000 2014-01-20 16:31:00 | 4992.00000 | 4995.58000 | 4992.00000 | 4995.32000 | 13.9490 | 69654.0100 | 4993.48000 2014-01-20 16:32:00 | 4993.97000 | 4993.97000 | 4990.53000 | 4990.53000 | 1.0300 | 5141.7600 | 4992.00000 2014-01-20 16:33:00 | 4992.65000 | 4994.70000 | 4991.00000 | 4991.00000 | 24.8900 | 124270.8900 | 4992.80000 2014-01-20 16:34:00 | 4992.99000 | 4994.47000 | 4991.44000 | 4991.44000 | 12.8940 | 64375.5400 | 4992.67001 2014-01-20 16:35:00 | 4991.15000 | 4994.96000 | 4991.15000 | 4994.96000 | 24.5010 | 122333.3900 | 4993.00000 2014-01-20 16:36:00 | 4994.96000 | 4998.13000 | 4991.74000 | 4995.87000 | 29.2060 | 145919.0800 | 4996.19998 2014-01-20 16:37:00 | 4991.40000 | 4996.10000 | 4991.40000 | 4996.10000 | 14.6030 | 72937.5500 | 4994.70001 2014-01-20 16:38:00 | 4996.84000 | 4997.60000 | 4992.00000 | 4992.00000 | 16.0440 | 80153.9400 | 4995.88001 2014-01-20 16:39:00 | 4995.88000 | 5000.00000 | 4992.05000 | 5000.00000 | 13.3540 | 66736.9000 | 4997.52001 2014-01-20 16:40:00 | 5001.00000 | 5004.29000 | 5000.00000 | 5002.53000 | 7.1740 | 35878.8300 | 5001.23001 2014-01-20 16:41:00 | 5002.71000 | 5006.83000 | 5002.00000 | 5006.83000 | 15.8340 | 79253.2300 | 5005.26001 2014-01-20 16:42:00 | 5008.97000 | 5010.97000 | 5006.34000 | 5010.97000 | 4.9020 | 24555.5000 | 5009.28000 2014-01-20 16:43:00 | 5013.66000 | 5015.00000 | 5009.74000 | 5015.00000 | 21.6970 | 108746.9500 | 5012.06999 2014-01-20 16:44:00 | 5006.45000 | 5008.83000 | 5004.62000 | 5005.67000 | 26.9050 | 134710.9100 | 5006.90997 2014-01-20 16:45:00 | 5006.31000 | 5006.31000 | 5006.00000 | 5006.00000 | 6.0000 | 30036.1600 | 5006.03000 2014-01-20 16:46:00 | 5009.03000 | 5010.97000 | 5006.00000 | 5006.46000 | 13.5120 | 67667.9700 | 5007.99001 2014-01-20 16:47:00 | 5006.77000 | 5009.60000 | 5006.46000 | 5009.00000 | 4.2930 | 21496.0200 | 5007.23000 2014-01-20 16:48:00 | 5009.60000 | 5009.97000 | 5008.98000 | 5009.97000 | 9.6010 | 48094.2700 | 5009.30000 2014-01-20 16:49:00 | 5009.97000 | 5014.00000 | 5009.97000 | 5014.00000 | 7.2360 | 36257.6500 | 5010.72999 2014-01-20 16:50:00 | 5010.06000 | 5010.06000 | 5007.65000 | 5007.65000 | 3.4610 | 17334.7900 | 5008.61000 2014-01-20 16:51:00 | 5009.00000 | 5013.00000 | 5008.40000 | 5009.19000 | 17.0440 | 85375.7600 | 5009.14001 2014-01-20 16:52:00 | 5008.76000 | 5008.76000 | 5008.40000 | 5008.40000 | 11.9000 | 59604.0000 | 5008.74000 2014-01-20 16:53:00 | 5008.40000 | 5010.00000 | 5008.40000 | 5008.40000 | 3.7700 | 18883.4600 | 5008.88000 2014-01-20 16:54:00 | 5008.97000 | 5010.50000 | 5008.97000 | 5010.50000 | 8.5610 | 42882.7300 | 5009.08000 2014-01-20 16:55:00 | 5009.39000 | 5012.37000 | 5007.84000 | 5009.41000 | 20.4710 | 102575.0500 | 5010.75000 2014-01-20 16:56:00 | 5010.35000 | 5010.62000 | 5010.35000 | 5010.44000 | 3.6300 | 18188.0400 | 5010.48000 2014-01-20 16:57:00 | 5010.92000 | 5011.93000 | 5008.14000 | 5011.48000 | 32.2950 | 161808.1300 | 5010.31997 2014-01-20 16:58:00 | 5011.00000 | 5011.00000 | 5009.60000 | 5010.86000 | 3.5100 | 17587.2500 | 5010.61000 2014-01-20 16:59:00 | 5009.02000 | 5012.00000 | 5008.00000 | 5009.25000 | 12.5500 | 62873.4200 | 5009.83000 2014-01-20 17:00:00 | 5008.20000 | 5011.55000 | 5008.20000 | 5008.20000 | 7.8260 | 39207.6400 | 5009.91999 2014-01-20 17:01:00 | 5010.46000 | 5010.46000 | 5009.00000 | 5009.00000 | 5.8710 | 29409.4600 | 5009.28000 2014-01-20 17:02:00 | 5009.00000 | 5009.00000 | 5007.65000 | 5007.65000 | 2.5440 | 12742.3200 | 5008.77000 2014-01-20 17:03:00 | 5007.65000 | 5007.65000 | 5006.78000 | 5006.78000 | 0.5530 | 2768.7800 | 5006.84000 2014-01-20 17:04:00 | 5005.75000 | 5020.00000 | 5004.96000 | 5005.39000 | 30.4730 | 152694.1700 | 5010.80002 2014-01-20 17:05:00 | 5018.32000 | 5018.32000 | 5003.07000 | 5009.00000 | 16.1090 | 80785.5000 | 5014.93000 2014-01-20 17:06:00 | 5006.00000 | 5006.00000 | 5006.00000 | 5006.00000 | 0.2840 | 1421.7000 | 5006.00000 2014-01-20 17:07:00 | 5006.20000 | 5006.20000 | 5002.63000 | 5002.63000 | 11.4560 | 57340.4800 | 5005.27999 2014-01-20 17:08:00 | 5002.63000 | 5005.03000 | 5002.63000 | 5005.03000 | 2.7150 | 13583.2500 | 5003.04000 2014-01-20 17:09:00 | 5005.03000 | 5008.53000 | 5004.44000 | 5005.34000 | 34.0930 | 170686.1400 | 5006.49002 2014-01-20 17:10:00 | 5005.59000 | 5006.29000 | 5003.49000 | 5003.49000 | 2.4800 | 12412.5900 | 5005.08000 2014-01-20 17:11:00 | 5005.59000 | 5008.00000 | 5005.59000 | 5008.00000 | 2.5310 | 12674.1000 | 5007.55000 2014-01-20 17:12:00 | 5008.00000 | 5008.99000 | 5003.49000 | 5008.00000 | 5.4250 | 27167.6300 | 5007.85999 2014-01-20 17:13:00 | 5007.77000 | 5008.79000 | 5005.82000 | 5007.26000 | 10.7770 | 53959.5000 | 5006.90999 2014-01-20 17:14:00 | 5006.90000 | 5008.28000 | 5006.18000 | 5006.18000 | 7.8040 | 39069.0500 | 5006.29001 2014-01-20 17:15:00 | 5007.39000 | 5008.77000 | 5006.04000 | 5008.77000 | 1.8930 | 9479.0600 | 5007.43000 2014-01-20 17:16:00 | 5006.23000 | 5008.72000 | 5005.74000 | 5005.74000 | 7.8490 | 39298.3000 | 5006.79000 2014-01-20 17:17:00 | 5005.56000 | 5009.00000 | 5003.59000 | 5009.00000 | 6.5210 | 32663.1900 | 5008.92000 2014-01-20 17:18:00 | 5009.00000 | 5017.29000 | 5009.00000 | 5009.77000 | 3.4110 | 17089.7500 | 5010.19000 2014-01-20 17:19:00 | . | . | . | . | . | . | . 2014-01-20 17:20:00 | 5009.77000 | 5009.77000 | 5009.77000 | 5009.77000 | 1.2800 | 6412.5100 | 5009.77000 2014-01-20 17:21:00 | 5009.77000 | 5009.77000 | 5009.77000 | 5009.77000 | 1.9200 | 9618.7600 | 5009.77000 2014-01-20 17:22:00 | 5009.77000 | 5013.28000 | 5009.77000 | 5013.28000 | 2.6200 | 13128.2800 | 5010.79000 2014-01-20 17:23:00 | 5011.52000 | 5011.52000 | 5011.01000 | 5011.44000 | 1.5040 | 7536.8800 | 5011.22000 2014-01-20 17:24:00 | 5012.04000 | 5014.00000 | 5009.68000 | 5009.68000 | 2.6640 | 13352.0000 | 5012.01000 2014-01-20 17:25:00 | 5013.08000 | 5017.41000 | 5010.33000 | 5014.83000 | 13.3710 | 67023.5300 | 5012.60000 2014-01-20 17:26:00 | 5010.58000 | 5017.97000 | 5010.58000 | 5017.97000 | 14.5810 | 73096.3700 | 5013.12000 2014-01-20 17:27:00 | 5017.97000 | 5017.97000 | 5009.52000 | 5012.67000 | 15.1070 | 75742.4600 | 5013.72999 2014-01-20 17:28:00 | 5011.14000 | 5015.43000 | 5007.52000 | 5008.84000 | 9.4930 | 47568.7100 | 5010.92001 2014-01-20 17:29:00 | 5007.23000 | 5007.23000 | 5007.23000 | 5007.23000 | 0.5000 | 2503.6100 | 5007.23000 2014-01-20 17:30:00 | 5007.23000 | 5016.09000 | 5007.23000 | 5016.09000 | 1.9000 | 9517.9000 | 5009.42000 2014-01-20 17:31:00 | 5011.30000 | 5015.55000 | 5007.16000 | 5010.05000 | 3.3590 | 16834.7200 | 5011.82000 2014-01-20 17:32:00 | 5014.98000 | 5014.99000 | 5014.98000 | 5014.99000 | 1.1620 | 5827.4200 | 5014.99000 2014-01-20 17:33:00 | 5014.18000 | 5014.81000 | 5010.37000 | 5013.71000 | 21.5170 | 107867.7500 | 5013.13999 2014-01-20 17:34:00 | 5010.42000 | 5010.42000 | 5010.03000 | 5010.03000 | 1.0000 | 5010.2500 | 5010.25000 2014-01-20 17:35:00 | 5010.26000 | 5015.64000 | 5010.26000 | 5010.36000 | 6.7710 | 33939.0600 | 5012.41000 2014-01-20 17:36:00 | 5012.36000 | 5016.09000 | 5010.26000 | 5015.00000 | 7.6470 | 38349.1700 | 5014.93000 2014-01-20 17:37:00 | 5015.00000 | 5017.00000 | 5012.42000 | 5013.21000 | 28.9620 | 145200.5200 | 5013.48001 2014-01-20 17:38:00 | 5010.26000 | 5014.18000 | 5010.26000 | 5014.18000 | 0.9060 | 4542.6400 | 5013.95000 2014-01-20 17:39:00 | 5014.18000 | 5014.18000 | 5014.18000 | 5014.18000 | 0.0200 | 100.2800 | 5014.18000 2014-01-20 17:40:00 | 5014.18000 | 5014.18000 | 5014.18000 | 5014.18000 | 0.0200 | 100.2800 | 5014.18000 2014-01-20 17:41:00 | 5014.18000 | 5014.62000 | 5011.13000 | 5012.74000 | 5.5120 | 27635.5900 | 5013.71000 2014-01-20 17:42:00 | 5010.26000 | 5010.26000 | 5010.00000 | 5010.00000 | 1.0000 | 5010.0800 | 5010.08000 2014-01-20 17:43:00 | 5010.90000 | 5012.93000 | 5010.90000 | 5011.10000 | 11.2200 | 56244.6600 | 5012.89000 2014-01-20 17:44:00 | 5011.00000 | 5013.10000 | 5011.00000 | 5013.10000 | 1.5200 | 7617.7700 | 5011.69000 2014-01-20 17:45:00 | 5011.50000 | 5011.50000 | 5010.00000 | 5010.00000 | 3.9910 | 19998.9100 | 5011.00000 2014-01-20 17:46:00 | 5010.00000 | 5012.08000 | 5009.48000 | 5009.48000 | 5.5090 | 27601.1400 | 5010.19000 2014-01-20 17:47:00 | 5012.98000 | 5015.00000 | 5012.07000 | 5015.00000 | 15.5630 | 78016.6400 | 5012.96001 2014-01-20 17:48:00 | 5015.00000 | 5015.00000 | 5015.00000 | 5015.00000 | 0.9700 | 4864.5500 | 5015.00000 2014-01-20 17:49:00 | 5013.00000 | 5013.00000 | 5010.00000 | 5010.00000 | 2.0000 | 10023.1100 | 5011.56000 2014-01-20 17:50:00 | 5008.99000 | 5015.00000 | 5008.99000 | 5015.00000 | 33.5540 | 168181.4200 | 5012.26003 2014-01-20 17:51:00 | 5015.12000 | 5015.58000 | 5015.12000 | 5015.40000 | 2.2710 | 11389.9700 | 5015.40000 2014-01-20 17:52:00 | 5015.12000 | 5015.12000 | 5011.41000 | 5013.19000 | 7.0480 | 35325.3800 | 5012.11000 2014-01-20 17:53:00 | 5010.22000 | 5014.61000 | 5010.00000 | 5012.00000 | 25.9530 | 130100.7700 | 5012.94002 2014-01-20 17:54:00 | . | . | . | . | . | . | . 2014-01-20 17:55:00 | 5012.00000 | 5012.30000 | 5012.00000 | 5012.30000 | 2.2600 | 11327.5400 | 5012.19000 2014-01-20 17:56:00 | . | . | . | . | . | . | . 2014-01-20 17:57:00 | 5012.80000 | 5012.80000 | 5012.80000 | 5012.80000 | 2.5460 | 12762.5900 | 5012.80000 2014-01-20 17:58:00 | 5012.80000 | 5012.80000 | 5012.80000 | 5012.80000 | 1.0020 | 5022.8300 | 5012.80000 2014-01-20 17:59:00 | . | . | . | . | . | . | . 2014-01-20 18:00:00 | 5015.00000 | 5018.00000 | 5012.14000 | 5012.14000 | 2.7240 | 13659.4800 | 5014.49000 2014-01-20 18:01:00 | 5017.24000 | 5017.24000 | 5013.00000 | 5013.00000 | 6.1700 | 30942.8400 | 5015.05000 2014-01-20 18:02:00 | 5012.50000 | 5016.79000 | 5012.30000 | 5012.44000 | 10.2480 | 51385.6600 | 5014.21000 2014-01-20 18:03:00 | 5016.37000 | 5016.37000 | 5014.25000 | 5014.25000 | 16.5100 | 82820.2500 | 5016.37000 2014-01-20 18:04:00 | 5012.30000 | 5012.30000 | 5012.30000 | 5012.30000 | 0.4000 | 2004.9200 | 5012.30000 2014-01-20 18:05:00 | . | . | . | . | . | . | . 2014-01-20 18:06:00 | 5015.40000 | 5016.00000 | 5015.40000 | 5016.00000 | 1.1210 | 5622.6500 | 5015.75000 2014-01-20 18:07:00 | 5012.76000 | 5016.00000 | 5012.75000 | 5016.00000 | 19.9410 | 99970.4800 | 5013.31000 2014-01-20 18:08:00 | 5014.09000 | 5014.09000 | 5010.18000 | 5010.18000 | 3.6690 | 18390.5200 | 5012.41000 2014-01-20 18:09:00 | 5010.18000 | 5016.00000 | 5010.00000 | 5010.00000 | 2.4540 | 12301.9100 | 5013.00000 2014-01-20 18:10:00 | 5011.10000 | 5016.17000 | 5010.33000 | 5015.00000 | 14.6480 | 73442.8400 | 5013.84999 2014-01-20 18:11:00 | 5016.00000 | 5016.00000 | 5013.05000 | 5013.87000 | 3.9710 | 19915.4700 | 5015.23000 2014-01-20 18:12:00 | 5013.27000 | 5018.00000 | 5013.27000 | 5014.10000 | 6.1640 | 30917.1800 | 5015.77000 2014-01-20 18:13:00 | 5014.00000 | 5015.40000 | 5014.00000 | 5015.00000 | 1.0200 | 5114.9400 | 5014.65000 2014-01-20 18:14:00 | 5014.47000 | 5015.00000 | 5014.47000 | 5015.00000 | 0.9200 | 4613.5700 | 5014.75000 2014-01-20 18:15:00 | 5016.00000 | 5016.10000 | 5015.00000 | 5015.00000 | 3.4710 | 17408.5800 | 5015.44000 2014-01-20 18:16:00 | 5013.27000 | 5016.84000 | 5013.27000 | 5016.84000 | 15.9090 | 79801.4700 | 5016.12000 2014-01-20 18:17:00 | 5013.64000 | 5013.64000 | 5011.01000 | 5011.01000 | 9.3590 | 46901.6000 | 5011.39000 2014-01-20 18:18:00 | 5015.19000 | 5015.37000 | 5013.35000 | 5015.37000 | 3.2170 | 16131.7300 | 5014.52000 2014-01-20 18:19:00 | 5013.19000 | 5013.19000 | 5010.00000 | 5010.00000 | 6.7420 | 33790.9400 | 5012.01000 2014-01-20 18:20:00 | 5010.00000 | 5010.02000 | 5010.00000 | 5010.02000 | 10.0700 | 50450.7100 | 5010.00000 2014-01-20 18:21:00 | 5011.15000 | 5012.54000 | 5011.15000 | 5012.54000 | 4.1790 | 20943.8200 | 5011.68000 2014-01-20 18:22:00 | 5013.86000 | 5016.62000 | 5011.64000 | 5016.62000 | 20.7350 | 103946.6600 | 5013.09998 2014-01-20 18:23:00 | 5016.72000 | 5017.20000 | 5016.72000 | 5017.20000 | 0.8850 | 4439.8700 | 5016.81000 2014-01-20 18:24:00 | 5016.24000 | 5016.72000 | 5013.47000 | 5013.47000 | 11.4790 | 57569.9200 | 5015.24000 2014-01-20 18:25:00 | 5014.62000 | 5017.11000 | 5013.56000 | 5013.56000 | 11.5480 | 57912.0800 | 5014.90000 2014-01-20 18:26:00 | 5014.82000 | 5015.67000 | 5014.82000 | 5015.35000 | 1.6650 | 8350.6900 | 5015.43000 2014-01-20 18:27:00 | 5016.36000 | 5016.36000 | 5016.36000 | 5016.36000 | 0.7240 | 3631.8400 | 5016.36000 2014-01-20 18:28:00 | 5016.25000 | 5016.82000 | 5013.62000 | 5014.91000 | 29.4690 | 147773.8100 | 5014.54999 2014-01-20 18:29:00 | 5016.40000 | 5017.00000 | 5013.46000 | 5015.25000 | 1.6850 | 8452.2600 | 5016.18000 2014-01-20 18:30:00 | . | . | . | . | . | . | . 2014-01-20 18:31:00 | 5015.46000 | 5015.46000 | 5014.88000 | 5014.88000 | 0.5200 | 2607.8400 | 5015.08000 2014-01-20 18:32:00 | 5013.52000 | 5013.52000 | 5013.52000 | 5013.52000 | 0.0200 | 100.2700 | 5013.52000 2014-01-20 18:33:00 | 5014.88000 | 5014.88000 | 5014.88000 | 5014.88000 | 0.2500 | 1253.7200 | 5014.88000 2014-01-20 18:34:00 | 5017.00000 | 5018.00000 | 5013.52000 | 5013.52000 | 1.6080 | 8067.5000 | 5017.10000 2014-01-20 18:35:00 | 5018.00000 | 5018.00000 | 5013.52000 | 5013.52000 | 0.8720 | 4375.6100 | 5017.90000 2014-01-20 18:36:00 | 5015.63000 | 5017.85000 | 5014.13000 | 5014.41000 | 16.0970 | 80728.3800 | 5015.11999 2014-01-20 18:37:00 | 5018.00000 | 5018.79000 | 5015.91000 | 5016.07000 | 5.0450 | 25309.3000 | 5016.70999 2014-01-20 18:38:00 | 5018.80000 | 5019.00000 | 5016.09000 | 5016.26000 | 1.9330 | 9699.2900 | 5017.74000 2014-01-20 18:39:00 | . | . | . | . | . | . | . 2014-01-20 18:40:00 | 5016.52000 | 5019.00000 | 5016.52000 | 5019.00000 | 2.8250 | 14177.2800 | 5018.51000 2014-01-20 18:41:00 | . | . | . | . | . | . | . 2014-01-20 18:42:00 | . | . | . | . | . | . | . 2014-01-20 18:43:00 | . | . | . | . | . | . | . 2014-01-20 18:44:00 | . | . | . | . | . | . | . 2014-01-20 18:45:00 | 5017.63000 | 5017.63000 | 5016.38000 | 5016.38000 | 0.3020 | 1514.9900 | 5016.53000 2014-01-20 18:46:00 | 5017.20000 | 5019.00000 | 5017.20000 | 5017.58000 | 1.1990 | 6016.4300 | 5017.87000 2014-01-20 18:47:00 | 5019.00000 | 5019.00000 | 5016.00000 | 5017.03000 | 9.2200 | 46253.3200 | 5016.63000 2014-01-20 18:48:00 | 5016.43000 | 5016.43000 | 5016.43000 | 5016.43000 | 0.3000 | 1504.9300 | 5016.43000 2014-01-20 18:49:00 | 5016.57000 | 5016.65000 | 5016.00000 | 5016.00000 | 1.4760 | 7404.2200 | 5016.41000 2014-01-20 18:50:00 | 5016.00000 | 5016.00000 | 5016.00000 | 5016.00000 | 3.2650 | 16377.2400 | 5016.00000 2014-01-20 18:51:00 | 5016.00000 | 5016.00000 | 5016.00000 | 5016.00000 | 1.0690 | 5362.1000 | 5016.00000 2014-01-20 18:52:00 | 5016.00000 | 5016.00000 | 5016.00000 | 5016.00000 | 7.5290 | 37765.4600 | 5016.00000 2014-01-20 18:53:00 | 5016.00000 | 5018.96000 | 5008.83000 | 5008.83000 | 17.6990 | 88789.0200 | 5016.61000 2014-01-20 18:54:00 | 5018.97000 | 5019.00000 | 5016.70000 | 5016.70000 | 2.8310 | 14207.8400 | 5018.66000 2014-01-20 18:55:00 | 5013.70000 | 5017.62000 | 5013.70000 | 5014.98000 | 2.8110 | 14101.7700 | 5016.64000 2014-01-20 18:56:00 | 5014.83000 | 5014.83000 | 5013.46000 | 5013.46000 | 7.8710 | 39471.0800 | 5014.75000 2014-01-20 18:57:00 | 5015.46000 | 5018.97000 | 5013.36000 | 5014.96000 | 3.0330 | 15214.3900 | 5016.28000 2014-01-20 18:58:00 | 5013.46000 | 5018.97000 | 5013.36000 | 5013.36000 | 1.4530 | 7289.5000 | 5016.86000 2014-01-20 18:59:00 | . | . | . | . | . | . | . 2014-01-20 19:00:00 | 5017.01000 | 5017.01000 | 5013.46000 | 5013.46000 | 27.1790 | 136355.5600 | 5016.94999 2014-01-20 19:01:00 | 5015.46000 | 5016.01000 | 5008.83000 | 5009.13000 | 5.4760 | 27459.5800 | 5014.53000 2014-01-20 19:02:00 | 5009.12000 | 5015.47000 | 5009.12000 | 5015.47000 | 19.5510 | 98047.8800 | 5014.98000 2014-01-20 19:03:00 | 5011.60000 | 5016.97000 | 5011.60000 | 5016.97000 | 0.0590 | 295.9000 | 5015.24000 2014-01-20 19:04:00 | 5010.10000 | 5017.00000 | 5009.00000 | 5013.46000 | 9.4440 | 47325.1200 | 5011.13001 2014-01-20 19:05:00 | 5012.16000 | 5015.67000 | 5009.01000 | 5012.84000 | 7.4160 | 37170.8000 | 5012.23999 2014-01-20 19:06:00 | 5014.36000 | 5018.75000 | 5009.99000 | 5010.03000 | 3.4410 | 17249.7400 | 5013.00000 2014-01-20 19:07:00 | 5010.05000 | 5010.05000 | 5010.05000 | 5010.05000 | 1.2780 | 6402.8400 | 5010.05000 2014-01-20 19:08:00 | 5010.03000 | 5010.03000 | 5009.03000 | 5009.91000 | 3.3950 | 17008.4000 | 5009.84000 2014-01-20 19:09:00 | 5010.12000 | 5010.68000 | 5009.00000 | 5009.00000 | 9.8110 | 49156.5500 | 5010.35000 2014-01-20 19:10:00 | 5015.68000 | 5015.68000 | 5009.01000 | 5009.01000 | 13.7500 | 68954.3900 | 5014.86000 2014-01-20 19:11:00 | 5009.01000 | 5018.00000 | 5009.01000 | 5018.00000 | 1.3370 | 6706.2300 | 5015.88000 2014-01-20 19:12:00 | 5013.57000 | 5015.54000 | 5009.20000 | 5009.59000 | 2.6960 | 13507.7600 | 5010.30000 2014-01-20 19:13:00 | 5016.40000 | 5018.65000 | 5010.63000 | 5018.65000 | 1.9660 | 9863.2300 | 5016.90000 2014-01-20 19:14:00 | 5013.32000 | 5016.57000 | 5013.22000 | 5016.57000 | 1.0700 | 5366.0300 | 5014.98000 2014-01-20 19:15:00 | 5014.00000 | 5018.64000 | 5014.00000 | 5016.10000 | 18.1170 | 90902.3700 | 5017.51999 2014-01-20 19:16:00 | 5014.10000 | 5020.00000 | 5014.10000 | 5020.00000 | 7.4290 | 37289.0700 | 5019.39000 2014-01-20 19:17:00 | 5020.00000 | 5020.00000 | 5014.00000 | 5016.40000 | 22.1150 | 110941.6600 | 5016.57998 2014-01-20 19:18:00 | 5016.41000 | 5016.41000 | 5016.41000 | 5016.41000 | 1.0120 | 5076.6100 | 5016.41000 2014-01-20 19:19:00 | 5015.10000 | 5015.10000 | 5014.00000 | 5014.00000 | 0.5690 | 2853.5000 | 5014.94000 2014-01-20 19:20:00 | 5014.50000 | 5014.50000 | 5014.50000 | 5014.50000 | 1.8000 | 9026.1000 | 5014.50000 2014-01-20 19:21:00 | . | . | . | . | . | . | . 2014-01-20 19:22:00 | 5014.00000 | 5014.00000 | 5012.87000 | 5012.87000 | 1.3940 | 6988.8600 | 5013.53000 2014-01-20 19:23:00 | . | . | . | . | . | . | . 2014-01-20 19:24:00 | 5012.87000 | 5012.87000 | 5012.40000 | 5012.40000 | 0.5000 | 2506.4300 | 5012.85000 2014-01-20 19:25:00 | . | . | . | . | . | . | . 2014-01-20 19:26:00 | 5012.72000 | 5012.72000 | 5012.72000 | 5012.72000 | 0.1700 | 852.1600 | 5012.72000 2014-01-20 19:27:00 | 5011.50000 | 5011.50000 | 5010.39000 | 5010.39000 | 3.0260 | 15164.3200 | 5011.34000 2014-01-20 19:28:00 | 5010.00000 | 5011.50000 | 5008.56000 | 5008.56000 | 2.6550 | 13300.1300 | 5009.47000 2014-01-20 19:29:00 | 5008.32000 | 5008.35000 | 5008.32000 | 5008.35000 | 0.6300 | 3155.2500 | 5008.33000 2014-01-20 19:30:00 | 5008.35000 | 5011.90000 | 5007.14000 | 5007.14000 | 13.4360 | 67303.2000 | 5009.16999 2014-01-20 19:31:00 | 5007.30000 | 5007.30000 | 5007.30000 | 5007.30000 | 0.0200 | 100.1500 | 5007.30000 2014-01-20 19:32:00 | 5009.24000 | 5012.45000 | 5009.24000 | 5009.24000 | 2.8370 | 14215.2500 | 5010.66000 2014-01-20 19:33:00 | 5011.34000 | 5014.85000 | 5011.03000 | 5011.03000 | 2.0450 | 10250.6900 | 5012.56000 2014-01-20 19:34:00 | 5009.64000 | 5009.64000 | 5009.24000 | 5009.24000 | 0.9900 | 4959.4900 | 5009.58000 2014-01-20 19:35:00 | 5009.24000 | 5009.24000 | 5008.24000 | 5008.50000 | 0.7650 | 3832.0300 | 5009.19000 2014-01-20 19:36:00 | 5008.50000 | 5014.06000 | 5007.00000 | 5008.69000 | 6.6920 | 33518.3100 | 5008.71000 2014-01-20 19:37:00 | 5007.10000 | 5014.01000 | 5003.48000 | 5007.49000 | 35.8130 | 179356.2300 | 5008.13002 2014-01-20 19:38:00 | 5012.22000 | 5012.91000 | 5007.00000 | 5008.00000 | 2.1450 | 10744.0000 | 5008.86000 2014-01-20 19:39:00 | 5008.10000 | 5011.96000 | 5008.00000 | 5011.96000 | 5.0120 | 25111.4300 | 5010.26000 2014-01-20 19:40:00 | 5010.39000 | 5010.58000 | 5007.00000 | 5010.58000 | 2.2240 | 11142.0100 | 5009.89000 2014-01-20 19:41:00 | 5008.00000 | 5008.00000 | 5008.00000 | 5008.00000 | 0.0200 | 100.1600 | 5008.00000 2014-01-20 19:42:00 | 5011.00000 | 5014.06000 | 5011.00000 | 5014.06000 | 9.6610 | 48420.7100 | 5011.98000 2014-01-20 19:43:00 | 5012.28000 | 5012.74000 | 5010.82000 | 5012.74000 | 4.9620 | 24867.6600 | 5011.62000 2014-01-20 19:44:00 | 5011.00000 | 5011.00000 | 5011.00000 | 5011.00000 | 0.0200 | 100.2200 | 5011.00000 2014-01-20 19:45:00 | 5011.00000 | 5011.00000 | 5010.74000 | 5010.74000 | 0.6000 | 3006.4700 | 5010.78000 2014-01-20 19:46:00 | 5013.27000 | 5014.00000 | 5009.02000 | 5009.02000 | 10.1550 | 50874.6700 | 5009.81001 2014-01-20 19:47:00 | 5009.51000 | 5013.08000 | 5009.50000 | 5010.48000 | 10.1740 | 50987.1200 | 5011.51001 2014-01-20 19:48:00 | 5009.08000 | 5014.06000 | 5009.08000 | 5009.42000 | 1.7200 | 8621.7000 | 5012.62000 2014-01-20 19:49:00 | 5014.19000 | 5014.19000 | 5008.98000 | 5008.98000 | 0.0440 | 220.5200 | 5011.82000 2014-01-20 19:50:00 | 5012.59000 | 5014.60000 | 5009.00000 | 5009.00000 | 4.5940 | 23031.0400 | 5013.29000 2014-01-20 19:51:00 | 5012.00000 | 5012.70000 | 5012.00000 | 5012.57000 | 5.4450 | 27293.2300 | 5012.52999 2014-01-20 19:52:00 | 5014.84000 | 5014.84000 | 5012.00000 | 5012.00000 | 1.2160 | 6095.4900 | 5012.74000 2014-01-20 19:53:00 | . | . | . | . | . | . | . 2014-01-20 19:54:00 | . | . | . | . | . | . | . 2014-01-20 19:55:00 | . | . | . | . | . | . | . 2014-01-20 19:56:00 | . | . | . | . | . | . | . 2014-01-20 19:57:00 | 5014.84000 | 5014.84000 | 5014.84000 | 5014.84000 | 0.0500 | 250.7400 | 5014.84000 2014-01-20 19:58:00 | 5012.00000 | 5013.04000 | 5012.00000 | 5013.04000 | 0.7440 | 3729.6800 | 5013.01000 2014-01-20 19:59:00 | 5013.12000 | 5013.12000 | 5013.12000 | 5013.12000 | 0.0200 | 100.2600 | 5013.12000 2014-01-20 20:00:00 | 5013.12000 | 5015.46000 | 5013.12000 | 5015.39000 | 1.5740 | 7893.7400 | 5015.08000 2014-01-20 20:01:00 | 5015.27000 | 5015.27000 | 5015.27000 | 5015.27000 | 0.5000 | 2507.6400 | 5015.27000 2014-01-20 20:02:00 | 5015.56000 | 5019.46000 | 5014.91000 | 5017.97000 | 12.4240 | 62330.6000 | 5016.95001 2014-01-20 20:03:00 | 5014.89000 | 5015.62000 | 5014.89000 | 5015.62000 | 1.7180 | 8616.7000 | 5015.54000 2014-01-20 20:04:00 | . | . | . | . | . | . | . 2014-01-20 20:05:00 | 5015.62000 | 5015.62000 | 5015.62000 | 5015.62000 | 0.0200 | 100.3100 | 5015.62000 2014-01-20 20:06:00 | 5017.92000 | 5020.75000 | 5017.92000 | 5020.75000 | 2.7900 | 14004.4900 | 5019.53000 2014-01-20 20:07:00 | 5022.00000 | 5022.00000 | 5020.85000 | 5020.85000 | 3.4830 | 17491.2800 | 5021.90000 2014-01-20 20:08:00 | . | . | . | . | . | . | . 2014-01-20 20:09:00 | 5020.95000 | 5021.97000 | 5020.85000 | 5021.97000 | 1.3630 | 6844.1000 | 5021.35000 2014-01-20 20:10:00 | 5018.79000 | 5018.79000 | 5015.22000 | 5015.22000 | 0.5780 | 2898.9900 | 5015.56000 2014-01-20 20:11:00 | 5013.42000 | 5021.99000 | 5012.06000 | 5020.31000 | 18.1130 | 90874.3900 | 5017.08001 2014-01-20 20:12:00 | 5012.50000 | 5012.50000 | 5012.50000 | 5012.50000 | 0.0200 | 100.2500 | 5012.50000 2014-01-20 20:13:00 | 5019.08000 | 5020.96000 | 5013.52000 | 5014.06000 | 9.3130 | 46696.1500 | 5014.08001 2014-01-20 20:14:00 | 5014.31000 | 5022.00000 | 5012.64000 | 5022.00000 | 11.7870 | 59167.1000 | 5019.68999 2014-01-20 20:15:00 | 5020.03000 | 5021.68000 | 5019.06000 | 5021.61000 | 7.8380 | 39359.1400 | 5021.58000 2014-01-20 20:16:00 | . | . | . | . | . | . | . 2014-01-20 20:17:00 | 5022.87000 | 5022.89000 | 5018.28000 | 5018.28000 | 8.1100 | 40721.5000 | 5021.15000 2014-01-20 20:18:00 | 5018.36000 | 5029.00000 | 5014.35000 | 5029.00000 | 4.1270 | 20710.2900 | 5018.24000 2014-01-20 20:19:00 | 5020.65000 | 5020.65000 | 5020.65000 | 5020.65000 | 9.0000 | 45185.8500 | 5020.65000 2014-01-20 20:20:00 | 5028.98000 | 5029.00000 | 5015.65000 | 5015.65000 | 6.5390 | 32804.4100 | 5016.73000 2014-01-20 20:21:00 | 5016.00000 | 5016.00000 | 5015.00000 | 5015.00000 | 0.2560 | 1284.0800 | 5015.92000 2014-01-20 20:22:00 | . | . | . | . | . | . | . 2014-01-20 20:23:00 | 5015.72000 | 5026.13000 | 5014.59000 | 5026.13000 | 10.6160 | 53305.6000 | 5021.24999 2014-01-20 20:24:00 | 5027.17000 | 5027.83000 | 5020.90000 | 5020.90000 | 4.4100 | 22163.5300 | 5025.74000 2014-01-20 20:25:00 | 5027.00000 | 5027.00000 | 5021.60000 | 5024.11000 | 3.0930 | 15537.0900 | 5023.31000 2014-01-20 20:26:00 | 5027.82000 | 5027.82000 | 5022.62000 | 5023.97000 | 28.2840 | 142106.5500 | 5024.27002 2014-01-20 20:27:00 | 5022.26000 | 5024.26000 | 5022.26000 | 5023.27000 | 1.5520 | 7796.2100 | 5023.33000 2014-01-20 20:28:00 | . | . | . | . | . | . | . 2014-01-20 20:29:00 | 5026.98000 | 5026.98000 | 5022.16000 | 5022.16000 | 10.9200 | 54871.1100 | 5024.83000 2014-01-20 20:30:00 | 5022.16000 | 5022.16000 | 5022.16000 | 5022.16000 | 0.0200 | 100.4400 | 5022.16000 2014-01-20 20:31:00 | 5024.41000 | 5027.91000 | 5022.52000 | 5027.91000 | 12.6530 | 63575.7600 | 5024.56001 2014-01-20 20:32:00 | 5028.01000 | 5028.01000 | 5023.92000 | 5023.92000 | 1.3400 | 6733.4400 | 5024.96000 2014-01-20 20:33:00 | 5024.07000 | 5029.00000 | 5022.37000 | 5022.37000 | 4.1130 | 20672.2000 | 5026.06000 2014-01-20 20:34:00 | 5028.01000 | 5029.97000 | 5022.48000 | 5022.60000 | 14.5120 | 72930.7600 | 5025.55001 2014-01-20 20:35:00 | 5022.26000 | 5029.99000 | 5022.16000 | 5023.46000 | 3.9520 | 19863.5800 | 5026.21000 2014-01-20 20:36:00 | 5023.46000 | 5030.00000 | 5023.46000 | 5025.66000 | 1.6310 | 8195.6000 | 5024.89000 2014-01-20 20:37:00 | 5026.36000 | 5030.00000 | 5026.36000 | 5030.00000 | 6.3960 | 32167.1000 | 5029.24999 2014-01-20 20:38:00 | 5030.00000 | 5030.00000 | 5030.00000 | 5030.00000 | 2.9190 | 14682.5700 | 5030.00000 2014-01-20 20:39:00 | 5027.98000 | 5029.39000 | 5024.99000 | 5024.99000 | 6.3870 | 32115.6800 | 5028.29000 2014-01-20 20:40:00 | 5027.60000 | 5030.00000 | 5025.39000 | 5025.39000 | 15.1000 | 75887.1900 | 5025.64000 2014-01-20 20:41:00 | 5026.31000 | 5028.35000 | 5026.31000 | 5028.35000 | 22.3850 | 112546.5700 | 5027.76998 2014-01-20 20:42:00 | 5030.00000 | 5030.00000 | 5027.57000 | 5027.57000 | 4.9200 | 24745.0700 | 5029.49000 2014-01-20 20:43:00 | 5028.40000 | 5028.72000 | 5026.21000 | 5026.21000 | 16.1170 | 81018.0000 | 5026.86999 2014-01-20 20:44:00 | 5026.50000 | 5026.50000 | 5026.50000 | 5026.50000 | 0.7210 | 3624.1100 | 5026.50000 2014-01-20 20:45:00 | 5026.50000 | 5026.50000 | 5025.55000 | 5025.55000 | 0.4760 | 2392.1800 | 5025.59000 2014-01-20 20:46:00 | 5025.63000 | 5028.70000 | 5024.64000 | 5025.34000 | 8.6950 | 43700.1600 | 5025.89999 2014-01-20 20:47:00 | 5025.25000 | 5025.25000 | 5025.25000 | 5025.25000 | 5.8900 | 29598.7200 | 5025.25000 2014-01-20 20:48:00 | 5027.15000 | 5027.15000 | 5024.93000 | 5026.23000 | 8.9770 | 45122.1600 | 5026.41999 2014-01-20 20:49:00 | . | . | . | . | . | . | . 2014-01-20 20:50:00 | 5024.62000 | 5029.39000 | 5020.00000 | 5020.00000 | 9.2580 | 46540.0400 | 5027.01000 2014-01-20 20:51:00 | 5028.87000 | 5029.47000 | 5021.29000 | 5025.76000 | 6.4980 | 32667.4200 | 5027.30000 2014-01-20 20:52:00 | 5025.71000 | 5028.50000 | 5025.00000 | 5025.90000 | 1.6560 | 8322.8500 | 5025.88000 2014-01-20 20:53:00 | 5026.50000 | 5026.50000 | 5025.90000 | 5025.90000 | 1.0000 | 5026.3300 | 5026.33000 2014-01-20 20:54:00 | 5027.20000 | 5027.20000 | 5021.18000 | 5021.18000 | 1.0020 | 5033.4600 | 5023.41000 2014-01-20 20:55:00 | 5026.70000 | 5026.70000 | 5021.28000 | 5023.28000 | 12.8560 | 64585.8500 | 5023.78999 2014-01-20 20:56:00 | 5027.90000 | 5029.47000 | 5022.21000 | 5022.21000 | 0.9790 | 4922.8000 | 5028.40000 2014-01-20 20:57:00 | 5022.00000 | 5026.45000 | 5022.00000 | 5026.45000 | 19.2200 | 96605.2700 | 5026.29000 2014-01-20 20:58:00 | 5021.60000 | 5029.50000 | 5021.33000 | 5029.50000 | 4.0210 | 20212.8700 | 5026.83000 2014-01-20 20:59:00 | 5030.00000 | 5030.00000 | 5025.73000 | 5025.73000 | 2.6890 | 13521.0600 | 5028.29000 2014-01-20 21:00:00 | 5025.44000 | 5029.13000 | 5023.39000 | 5023.39000 | 9.0110 | 45285.5800 | 5025.59000 2014-01-20 21:01:00 | 5029.13000 | 5035.00000 | 5023.91000 | 5034.16000 | 13.2120 | 66444.6000 | 5029.11001 2014-01-20 21:02:00 | 5035.00000 | 5035.00000 | 5030.11000 | 5032.22000 | 13.6750 | 68824.3600 | 5032.85999 2014-01-20 21:03:00 | 5024.12000 | 5038.51000 | 5015.62000 | 5034.97000 | 20.0360 | 100783.0400 | 5030.09998 2014-01-20 21:04:00 | . | . | . | . | . | . | . 2014-01-20 21:05:00 | 5038.60000 | 5039.00000 | 5027.00000 | 5029.04000 | 11.6980 | 58875.5400 | 5032.96000 2014-01-20 21:06:00 | 5026.00000 | 5028.72000 | 5024.49000 | 5024.49000 | 1.3790 | 6930.9700 | 5026.08000 2014-01-20 21:07:00 | 5037.93000 | 5039.00000 | 5021.60000 | 5039.00000 | 3.9750 | 20004.8300 | 5032.66000 2014-01-20 21:08:00 | 5038.50000 | 5040.00000 | 5028.71000 | 5032.49000 | 19.4690 | 98006.5400 | 5033.98000 2014-01-20 21:09:00 | 5024.00000 | 5033.57000 | 5021.50000 | 5033.57000 | 8.7260 | 43911.0600 | 5032.20999 2014-01-20 21:10:00 | 5028.61000 | 5034.88000 | 5027.43000 | 5028.77000 | 4.9540 | 24916.7600 | 5029.62000 2014-01-20 21:11:00 | 5031.46000 | 5036.75000 | 5029.21000 | 5031.00000 | 12.0320 | 60553.9000 | 5032.74000 2014-01-20 21:12:00 | 5032.13000 | 5035.24000 | 5032.13000 | 5033.00000 | 5.9230 | 29813.3800 | 5033.49000 2014-01-20 21:13:00 | 5033.10000 | 5034.33000 | 5033.00000 | 5034.23000 | 4.0620 | 20447.2400 | 5033.79000 2014-01-20 21:14:00 | 5034.24000 | 5035.10000 | 5034.21000 | 5035.10000 | 4.6030 | 23172.5300 | 5034.22000 2014-01-20 21:15:00 | 5033.10000 | 5036.79000 | 5033.10000 | 5035.20000 | 4.1120 | 20706.1800 | 5035.55000 2014-01-20 21:16:00 | 5036.28000 | 5036.74000 | 5033.26000 | 5033.26000 | 3.1400 | 15813.8900 | 5036.27000 2014-01-20 21:17:00 | 5036.77000 | 5036.77000 | 5036.77000 | 5036.77000 | 0.1400 | 705.1500 | 5036.77000 2014-01-20 21:18:00 | 5035.76000 | 5037.63000 | 5033.23000 | 5035.57000 | 12.2940 | 61896.0500 | 5034.66001 2014-01-20 21:19:00 | 5037.97000 | 5038.00000 | 5034.97000 | 5035.33000 | 9.8770 | 49750.9600 | 5037.04999 2014-01-20 21:20:00 | 5038.00000 | 5038.00000 | 5033.23000 | 5033.23000 | 2.0200 | 10176.6600 | 5037.95000 2014-01-20 21:21:00 | 5036.47000 | 5036.47000 | 5035.30000 | 5035.51000 | 4.6840 | 23587.5300 | 5035.77000 2014-01-20 21:22:00 | 5033.70000 | 5038.50000 | 5033.10000 | 5033.10000 | 4.7270 | 23796.4800 | 5034.16000 2014-01-20 21:23:00 | 5034.15000 | 5037.68000 | 5033.15000 | 5033.15000 | 5.5000 | 27698.1200 | 5036.02000 2014-01-20 21:24:00 | 5034.50000 | 5037.98000 | 5032.13000 | 5033.78000 | 11.8840 | 59828.7900 | 5034.40001 2014-01-20 21:25:00 | 5036.48000 | 5038.46000 | 5032.90000 | 5034.90000 | 7.3440 | 37001.2100 | 5038.29001 2014-01-20 21:26:00 | 5032.90000 | 5034.90000 | 5032.90000 | 5034.90000 | 0.0400 | 201.3600 | 5033.90000 2014-01-20 21:27:00 | 5032.90000 | 5038.23000 | 5032.90000 | 5037.81000 | 10.2150 | 51447.9600 | 5036.50999 2014-01-20 21:28:00 | 5038.50000 | 5038.50000 | 5033.64000 | 5036.73000 | 6.1080 | 30761.4300 | 5036.25000 2014-01-20 21:29:00 | 5033.95000 | 5038.96000 | 5033.07000 | 5038.96000 | 4.3760 | 22039.0600 | 5036.35000 2014-01-20 21:30:00 | 5034.99000 | 5034.99000 | 5033.36000 | 5033.36000 | 2.6170 | 13175.4400 | 5034.56000 2014-01-20 21:31:00 | . | . | . | . | . | . | . 2014-01-20 21:32:00 | 5038.76000 | 5039.80000 | 5034.46000 | 5038.11000 | 15.2640 | 76894.9000 | 5037.66001 2014-01-20 21:33:00 | . | . | . | . | . | . | . 2014-01-20 21:34:00 | 5037.72000 | 5039.74000 | 5036.13000 | 5038.40000 | 8.3890 | 42258.7600 | 5037.40000 2014-01-20 21:35:00 | 5039.52000 | 5039.52000 | 5036.43000 | 5036.43000 | 1.9200 | 9673.6500 | 5038.36000 2014-01-20 21:36:00 | 5036.43000 | 5037.83000 | 5035.83000 | 5036.20000 | 9.0200 | 45426.7200 | 5036.22000 2014-01-20 21:37:00 | 5039.90000 | 5039.90000 | 5035.73000 | 5035.73000 | 0.2190 | 1103.6600 | 5039.54000 2014-01-20 21:38:00 | 5039.97000 | 5041.05000 | 5038.62000 | 5038.62000 | 13.0990 | 66024.3300 | 5040.41000 2014-01-20 21:39:00 | 5038.41000 | 5040.19000 | 5037.56000 | 5039.42000 | 8.8560 | 44621.4600 | 5038.55999 2014-01-20 21:40:00 | 5037.59000 | 5041.38000 | 5036.99000 | 5041.38000 | 10.4200 | 52507.3500 | 5039.09000 2014-01-20 21:41:00 | 5037.82000 | 5041.00000 | 5036.96000 | 5039.08000 | 9.2000 | 46362.3700 | 5039.39000 2014-01-20 21:42:00 | 5040.40000 | 5040.40000 | 5040.40000 | 5040.40000 | 0.0190 | 95.7700 | 5040.40000 2014-01-20 21:43:00 | 5039.60000 | 5039.60000 | 5037.80000 | 5037.80000 | 6.2540 | 31506.7300 | 5037.85000 2014-01-20 21:44:00 | 5039.11000 | 5042.97000 | 5037.60000 | 5038.24000 | 11.2700 | 56790.4900 | 5039.09000 2014-01-20 21:45:00 | 5037.60000 | 5039.60000 | 5037.60000 | 5039.60000 | 0.2200 | 1108.6700 | 5039.42000 2014-01-20 21:46:00 | 5038.10000 | 5038.87000 | 5038.10000 | 5038.10000 | 0.0500 | 251.9200 | 5038.41000 2014-01-20 21:47:00 | . | . | . | . | . | . | . 2014-01-20 21:48:00 | 5039.47000 | 5039.47000 | 5038.50000 | 5038.50000 | 6.5600 | 33052.7700 | 5038.53000 2014-01-20 21:49:00 | . | . | . | . | . | . | . 2014-01-20 21:50:00 | 5038.32000 | 5042.44000 | 5038.32000 | 5040.72000 | 0.7210 | 3634.5300 | 5040.96000 2014-01-20 21:51:00 | 5040.72000 | 5040.72000 | 5040.70000 | 5040.70000 | 1.0400 | 5242.3300 | 5040.71000 2014-01-20 21:52:00 | 5042.74000 | 5044.97000 | 5040.65000 | 5044.97000 | 13.4370 | 67757.2300 | 5042.58999 2014-01-20 21:53:00 | 5044.70000 | 5044.97000 | 5041.67000 | 5042.88000 | 10.3260 | 52074.1400 | 5043.00999 2014-01-20 21:54:00 | 5042.75000 | 5044.75000 | 5041.76000 | 5043.90000 | 7.4420 | 37531.6100 | 5043.22000 2014-01-20 21:55:00 | 5041.83000 | 5044.97000 | 5041.83000 | 5043.83000 | 1.2100 | 6101.9100 | 5042.90000 2014-01-20 21:56:00 | 5043.83000 | 5043.83000 | 5043.83000 | 5043.83000 | 0.0400 | 201.7500 | 5043.83000 2014-01-20 21:57:00 | 5041.86000 | 5044.97000 | 5041.85000 | 5044.53000 | 1.2120 | 6112.5800 | 5043.38000 2014-01-20 21:58:00 | 5044.53000 | 5045.00000 | 5041.60000 | 5041.60000 | 2.4190 | 12198.5700 | 5042.82000 2014-01-20 21:59:00 | . | . | . | . | . | . | . 2014-01-20 22:00:00 | 5041.51000 | 5041.51000 | 5039.64000 | 5039.64000 | 1.5790 | 7958.0700 | 5039.94000 2014-01-20 22:01:00 | 5039.63000 | 5042.54000 | 5037.64000 | 5037.64000 | 5.5120 | 27785.2900 | 5040.87000 2014-01-20 22:02:00 | . | . | . | . | . | . | . 2014-01-20 22:03:00 | 5036.89000 | 5044.27000 | 5036.89000 | 5044.27000 | 16.6090 | 83693.9400 | 5039.07000 2014-01-20 22:04:00 | . | . | . | . | . | . | . 2014-01-20 22:05:00 | 5038.31000 | 5043.29000 | 5038.31000 | 5043.29000 | 0.2600 | 1310.3900 | 5039.97000 2014-01-20 22:06:00 | 5040.62000 | 5044.99000 | 5040.62000 | 5041.10000 | 5.1180 | 25804.4200 | 5041.90000 2014-01-20 22:07:00 | . | . | . | . | . | . | . 2014-01-20 22:08:00 | 5041.11000 | 5041.11000 | 5041.11000 | 5041.11000 | 1.0000 | 5041.1100 | 5041.11000 2014-01-20 22:09:00 | 5041.25000 | 5043.84000 | 5041.25000 | 5043.84000 | 0.7600 | 3833.2500 | 5043.75000 2014-01-20 22:10:00 | 5043.34000 | 5045.00000 | 5043.34000 | 5045.00000 | 2.9000 | 14630.2100 | 5044.90000 2014-01-20 22:11:00 | 5044.70000 | 5046.00000 | 5043.55000 | 5043.55000 | 4.5120 | 22761.8900 | 5044.75000 2014-01-20 22:12:00 | 5043.26000 | 5043.86000 | 5043.26000 | 5043.86000 | 1.3000 | 6556.5900 | 5043.53000 2014-01-20 22:13:00 | 5046.00000 | 5046.70000 | 5040.47000 | 5041.67000 | 2.8100 | 14175.7600 | 5044.75000 2014-01-20 22:14:00 | 5044.80000 | 5046.00000 | 5040.85000 | 5042.83000 | 21.9900 | 110875.1900 | 5042.07000 2014-01-20 22:15:00 | 5042.90000 | 5042.90000 | 5042.90000 | 5042.90000 | 0.3370 | 1699.4600 | 5042.90000 2014-01-20 22:16:00 | 5044.27000 | 5046.00000 | 5042.20000 | 5046.00000 | 6.0900 | 30718.1200 | 5044.03000 2014-01-20 22:17:00 | 5043.93000 | 5044.23000 | 5042.90000 | 5042.90000 | 21.6750 | 109307.9000 | 5043.03998 2014-01-20 22:18:00 | 5043.53000 | 5043.53000 | 5043.53000 | 5043.53000 | 0.7200 | 3631.3400 | 5043.53000 2014-01-20 22:19:00 | 5043.67000 | 5045.14000 | 5043.67000 | 5045.14000 | 10.5600 | 53274.8100 | 5044.96000 2014-01-20 22:20:00 | 5043.86000 | 5043.86000 | 5041.46000 | 5041.46000 | 1.4700 | 7413.8800 | 5043.45000 2014-01-20 22:21:00 | 5041.43000 | 5041.43000 | 5039.34000 | 5039.34000 | 4.5090 | 22727.5800 | 5040.49000 2014-01-20 22:22:00 | 5038.90000 | 5038.90000 | 5037.82000 | 5038.00000 | 0.9520 | 4796.1900 | 5038.02000 2014-01-20 22:23:00 | 5037.82000 | 5038.00000 | 5037.82000 | 5038.00000 | 0.4300 | 2166.2600 | 5037.82000 2014-01-20 22:24:00 | 5038.00000 | 5038.00000 | 5033.00000 | 5033.11000 | 3.4990 | 17616.2400 | 5034.65000 2014-01-20 22:25:00 | 5032.13000 | 5032.89000 | 5028.21000 | 5032.89000 | 2.6640 | 13405.7800 | 5032.20000 2014-01-20 22:26:00 | 5035.53000 | 5039.05000 | 5033.00000 | 5033.00000 | 2.0080 | 10113.0000 | 5036.35000 2014-01-20 22:27:00 | . | . | . | . | . | . | . 2014-01-20 22:28:00 | 5035.09000 | 5039.00000 | 5035.09000 | 5039.00000 | 16.0650 | 80933.0900 | 5037.84998 2014-01-20 22:29:00 | 5039.98000 | 5039.98000 | 5039.98000 | 5039.98000 | 0.5000 | 2519.9900 | 5039.98000 2014-01-20 22:30:00 | 5042.33000 | 5044.50000 | 5042.33000 | 5044.50000 | 1.3900 | 7010.0200 | 5043.18000 2014-01-20 22:31:00 | 5046.12000 | 5050.00000 | 5046.12000 | 5050.00000 | 6.6030 | 33338.3400 | 5048.97000 2014-01-20 22:32:00 | 5050.00000 | 5050.00000 | 5037.17000 | 5043.19000 | 21.4060 | 108022.1200 | 5046.34998 2014-01-20 22:33:00 | 5044.44000 | 5044.60000 | 5043.47000 | 5043.47000 | 12.9590 | 65359.9800 | 5043.60000 2014-01-20 22:34:00 | 5045.00000 | 5046.37000 | 5043.98000 | 5043.98000 | 28.4500 | 143513.0600 | 5044.40000 2014-01-20 22:35:00 | 5049.97000 | 5050.00000 | 5049.97000 | 5050.00000 | 6.0570 | 30587.8300 | 5050.00000 2014-01-20 22:36:00 | 5050.00000 | 5050.03000 | 5050.00000 | 5050.00000 | 4.1400 | 20907.0300 | 5050.01000 2014-01-20 22:37:00 | 5049.22000 | 5049.22000 | 5047.20000 | 5047.80000 | 4.8200 | 24334.2800 | 5048.61000 2014-01-20 22:38:00 | 5048.17000 | 5049.24000 | 5046.00000 | 5047.09000 | 25.4320 | 128373.3100 | 5047.71001 2014-01-20 22:39:00 | 5046.00000 | 5046.99000 | 5046.00000 | 5046.99000 | 1.8000 | 9084.4800 | 5046.93000 2014-01-20 22:40:00 | 5046.00000 | 5050.00000 | 5044.50000 | 5049.31000 | 4.0440 | 20417.1800 | 5048.76000 2014-01-20 22:41:00 | 5047.90000 | 5052.00000 | 5043.39000 | 5052.00000 | 7.3380 | 37052.3100 | 5049.37000 2014-01-20 22:42:00 | 5054.00000 | 5055.00000 | 5053.30000 | 5053.30000 | 2.6950 | 13621.9300 | 5054.52000 2014-01-20 22:43:00 | 5054.00000 | 5055.00000 | 5052.13000 | 5052.13000 | 6.5600 | 33157.5100 | 5054.50000 2014-01-20 22:44:00 | 5051.35000 | 5053.90000 | 5050.00000 | 5053.90000 | 1.6100 | 8132.8200 | 5051.44000 2014-01-20 22:45:00 | 5050.00000 | 5056.00000 | 5050.00000 | 5056.00000 | 29.1890 | 147450.5400 | 5051.57999 2014-01-20 22:46:00 | 5050.70000 | 5054.80000 | 5050.70000 | 5054.24000 | 1.1190 | 5655.5800 | 5054.14000 2014-01-20 22:47:00 | 5056.00000 | 5056.00000 | 5054.24000 | 5054.24000 | 4.9650 | 25101.8500 | 5055.76000 2014-01-20 22:48:00 | . | . | . | . | . | . | . 2014-01-20 22:49:00 | 5054.24000 | 5056.00000 | 5054.24000 | 5056.00000 | 0.2990 | 1511.7400 | 5055.99000 2014-01-20 22:50:00 | 5056.00000 | 5056.00000 | 5056.00000 | 5056.00000 | 1.0000 | 5056.0000 | 5056.00000 2014-01-20 22:51:00 | . | . | . | . | . | . | . 2014-01-20 22:52:00 | . | . | . | . | . | . | . 2014-01-20 22:53:00 | 5053.35000 | 5056.00000 | 5051.98000 | 5051.98000 | 8.3060 | 41974.9400 | 5053.56999 2014-01-20 22:54:00 | 5051.99000 | 5051.99000 | 5049.96000 | 5049.96000 | 4.7400 | 23938.6200 | 5050.34000 2014-01-20 22:55:00 | 5039.96000 | 5050.54000 | 5039.96000 | 5050.54000 | 10.5300 | 53181.7300 | 5050.50000 2014-01-20 22:56:00 | 5050.73000 | 5051.33000 | 5050.73000 | 5051.33000 | 1.3090 | 6611.8400 | 5051.06000 2014-01-20 22:57:00 | 5047.56000 | 5047.56000 | 5038.19000 | 5038.31000 | 8.6490 | 43635.8700 | 5045.19000 2014-01-20 22:58:00 | 5039.37000 | 5049.65000 | 5038.21000 | 5038.21000 | 20.4130 | 102883.8600 | 5040.11001 2014-01-20 22:59:00 | 5045.06000 | 5049.57000 | 5040.00000 | 5040.05000 | 19.5290 | 98558.5600 | 5046.78000 2014-01-20 23:00:00 | 5040.00000 | 5040.00000 | 5040.00000 | 5040.00000 | 0.6300 | 3175.2000 | 5040.00000 2014-01-20 23:01:00 | 5041.00000 | 5047.45000 | 5039.79000 | 5047.45000 | 4.8760 | 24590.4200 | 5043.15000 2014-01-20 23:02:00 | 5040.00000 | 5044.53000 | 5038.37000 | 5044.06000 | 14.3790 | 72500.7100 | 5042.12000 2014-01-20 23:03:00 | 5041.11000 | 5041.95000 | 5038.58000 | 5040.75000 | 5.1100 | 25760.2800 | 5041.15000 2014-01-20 23:04:00 | 5040.40000 | 5040.40000 | 5039.00000 | 5039.00000 | 1.6000 | 8063.7400 | 5039.84000 2014-01-20 23:05:00 | 5038.50000 | 5043.53000 | 5028.11000 | 5028.11000 | 4.5600 | 22975.9500 | 5038.59000 2014-01-20 23:06:00 | 5040.00000 | 5045.53000 | 5030.11000 | 5040.00000 | 24.7950 | 124913.4900 | 5037.84998 2014-01-20 23:07:00 | 5044.83000 | 5045.53000 | 5040.03000 | 5040.03000 | 20.1740 | 101741.9100 | 5043.22002 2014-01-20 23:08:00 | 5043.10000 | 5046.97000 | 5040.00000 | 5046.63000 | 13.6020 | 68605.1500 | 5043.75001 2014-01-20 23:09:00 | 5046.00000 | 5046.46000 | 5043.53000 | 5046.46000 | 2.3280 | 11745.6300 | 5045.37000 2014-01-20 23:10:00 | 5046.63000 | 5047.00000 | 5044.18000 | 5046.16000 | 7.1780 | 36215.7600 | 5045.38000 2014-01-20 23:11:00 | . | . | . | . | . | . | . 2014-01-20 23:12:00 | 5046.00000 | 5046.00000 | 5046.00000 | 5046.00000 | 0.4700 | 2371.6200 | 5046.00000 2014-01-20 23:13:00 | 5043.60000 | 5043.60000 | 5043.60000 | 5043.60000 | 2.0550 | 10364.6000 | 5043.60000 2014-01-20 23:14:00 | 5043.93000 | 5044.34000 | 5031.00000 | 5044.13000 | 5.2330 | 26387.5300 | 5042.52000 2014-01-20 23:15:00 | 5043.98000 | 5043.98000 | 5043.98000 | 5043.98000 | 9.5490 | 48164.9700 | 5043.98000 2014-01-20 23:16:00 | 5036.25000 | 5042.93000 | 5034.59000 | 5037.03000 | 28.0510 | 141336.4500 | 5038.55001 2014-01-20 23:17:00 | 5039.78000 | 5040.66000 | 5034.99000 | 5038.92000 | 14.5670 | 73384.6400 | 5037.72999 2014-01-20 23:18:00 | 5034.35000 | 5039.30000 | 5032.31000 | 5038.45000 | 15.5510 | 78338.6100 | 5037.53000 2014-01-20 23:19:00 | 5033.10000 | 5033.96000 | 5032.00000 | 5032.00000 | 13.9360 | 70147.9800 | 5033.57999 2014-01-20 23:20:00 | 5038.99000 | 5038.99000 | 5031.00000 | 5031.00000 | 5.8510 | 29457.0900 | 5034.54000 2014-01-20 23:21:00 | 5031.10000 | 5031.10000 | 5031.00000 | 5031.00000 | 2.9500 | 14841.5000 | 5031.02000 2014-01-20 23:22:00 | 5033.10000 | 5034.48000 | 5032.08000 | 5033.10000 | 5.1360 | 25850.0400 | 5033.11000 2014-01-20 23:23:00 | 5034.00000 | 5035.83000 | 5034.00000 | 5035.83000 | 3.8260 | 19263.7000 | 5034.95000 2014-01-20 23:24:00 | 5031.00000 | 5036.44000 | 5030.25000 | 5030.25000 | 4.4520 | 22406.0000 | 5032.79000 2014-01-20 23:25:00 | 5030.00000 | 5031.50000 | 5026.87000 | 5026.87000 | 5.6840 | 28591.6700 | 5030.20000 2014-01-20 23:26:00 | 5026.87000 | 5026.87000 | 5024.43000 | 5024.43000 | 1.0700 | 5378.6100 | 5026.74000 2014-01-20 23:27:00 | 5023.50000 | 5023.50000 | 5016.06000 | 5017.00000 | 16.7580 | 84122.9900 | 5019.86999 2014-01-20 23:28:00 | 5016.06000 | 5024.05000 | 5014.09000 | 5014.09000 | 8.0010 | 40134.5300 | 5016.19000 2014-01-20 23:29:00 | 5012.59000 | 5013.99000 | 5003.00000 | 5013.56000 | 10.2870 | 51510.6000 | 5007.34999 2014-01-20 23:30:00 | 5008.69000 | 5021.10000 | 5003.94000 | 5020.00000 | 9.1350 | 45762.1500 | 5009.53999 2014-01-20 23:31:00 | 5016.09000 | 5019.45000 | 5013.65000 | 5019.44000 | 12.4870 | 62642.8800 | 5016.64999 2014-01-20 23:32:00 | 5013.76000 | 5019.43000 | 5013.76000 | 5017.65000 | 42.8270 | 214889.2400 | 5017.60997 2014-01-20 23:33:00 | 5017.97000 | 5017.97000 | 5013.98000 | 5014.10000 | 2.7430 | 13756.2600 | 5015.04000 2014-01-20 23:34:00 | 5014.40000 | 5016.55000 | 5014.40000 | 5016.55000 | 1.9400 | 9728.6800 | 5014.78000 2014-01-20 23:35:00 | 5014.50000 | 5014.50000 | 5014.10000 | 5014.10000 | 5.1660 | 25904.4400 | 5014.41000 2014-01-20 23:36:00 | 5013.64000 | 5013.64000 | 5006.01000 | 5006.01000 | 0.5200 | 2606.9600 | 5013.39000 2014-01-20 23:37:00 | 5016.27000 | 5019.45000 | 5014.10000 | 5016.40000 | 11.2350 | 56359.6200 | 5016.42999 2014-01-20 23:38:00 | 5018.83000 | 5024.05000 | 5017.54000 | 5024.05000 | 5.4870 | 27543.5300 | 5019.78000 2014-01-20 23:39:00 | 5022.92000 | 5028.99000 | 5022.92000 | 5023.62000 | 4.6310 | 23285.3700 | 5028.15000 2014-01-20 23:40:00 | 5023.02000 | 5023.81000 | 5019.61000 | 5019.61000 | 6.6580 | 33427.2400 | 5020.61000 2014-01-20 23:41:00 | 5021.97000 | 5024.02000 | 5018.84000 | 5020.94000 | 13.0760 | 65665.2300 | 5021.80999 2014-01-20 23:42:00 | 5021.00000 | 5023.81000 | 5021.00000 | 5021.80000 | 2.8570 | 14349.1400 | 5022.45000 2014-01-20 23:43:00 | 5021.10000 | 5021.10000 | 5021.00000 | 5021.10000 | 1.4200 | 7129.8900 | 5021.05000 2014-01-20 23:44:00 | 5018.84000 | 5020.60000 | 5008.00000 | 5009.20000 | 14.0700 | 70521.5100 | 5012.19000 2014-01-20 23:45:00 | 5008.00000 | 5011.58000 | 5005.00000 | 5006.02000 | 8.9840 | 45002.5800 | 5009.19001 2014-01-20 23:46:00 | 5009.50000 | 5018.77000 | 5006.57000 | 5018.77000 | 20.7350 | 103906.9800 | 5011.18998 2014-01-20 23:47:00 | 5008.77000 | 5017.62000 | 5008.77000 | 5017.62000 | 12.8340 | 64321.1100 | 5011.77001 2014-01-20 23:48:00 | 5010.08000 | 5012.08000 | 5008.00000 | 5012.08000 | 3.1730 | 15896.0900 | 5009.80000 2014-01-20 23:49:00 | 5011.68000 | 5015.58000 | 5007.00000 | 5010.00000 | 24.7730 | 124133.3400 | 5010.83001 2014-01-20 23:50:00 | 5010.22000 | 5013.77000 | 5009.77000 | 5012.45000 | 10.1320 | 50787.0800 | 5012.54000 2014-01-20 23:51:00 | 5013.36000 | 5014.19000 | 5008.75000 | 5009.14000 | 7.2480 | 36311.5200 | 5009.87000 2014-01-20 23:52:00 | 5011.09000 | 5011.55000 | 5008.20000 | 5010.80000 | 14.0620 | 70466.2500 | 5011.11001 2014-01-20 23:53:00 | 5010.81000 | 5014.51000 | 5008.77000 | 5009.13000 | 11.8330 | 59291.1200 | 5010.66001 2014-01-20 23:54:00 | 5014.00000 | 5014.00000 | 5009.10000 | 5012.15000 | 12.1980 | 61135.1100 | 5011.90000 2014-01-20 23:55:00 | 5012.07000 | 5014.42000 | 5010.71000 | 5011.05000 | 8.9650 | 44934.8600 | 5012.24999 2014-01-20 23:56:00 | 5011.30000 | 5015.14000 | 5010.54000 | 5015.05000 | 12.4260 | 62299.0500 | 5013.59999 2014-01-20 23:57:00 | . | . | . | . | . | . | . 2014-01-20 23:58:00 | 5015.05000 | 5015.73000 | 5012.13000 | 5015.73000 | 3.1300 | 15692.1700 | 5013.47000 2014-01-20 23:59:00 | 5014.21000 | 5015.90000 | 5010.77000 | 5015.90000 | 8.7750 | 43993.8000 | 5013.53999 2014-01-21 00:00:00 | 5011.74000 | 5015.90000 | 5011.74000 | 5015.16000 | 3.8700 | 19405.0100 | 5014.21000 2014-01-21 00:01:00 | 5015.16000 | 5018.01000 | 5013.00000 | 5018.01000 | 7.0090 | 35152.6500 | 5015.36000 2014-01-21 00:02:00 | 5018.00000 | 5018.01000 | 5013.85000 | 5018.00000 | 5.9340 | 29767.6600 | 5016.46000 2014-01-21 00:03:00 | 5018.00000 | 5018.68000 | 5013.31000 | 5017.04000 | 15.1530 | 76018.5300 | 5016.73001 2014-01-21 00:04:00 | 5015.29000 | 5015.29000 | 5013.43000 | 5013.43000 | 13.7000 | 68698.8700 | 5014.52000 2014-01-21 00:05:00 | 5018.14000 | 5018.74000 | 5014.01000 | 5016.48000 | 16.8520 | 84549.3500 | 5017.17001 2014-01-21 00:06:00 | 5018.80000 | 5018.80000 | 5013.80000 | 5013.80000 | 7.1590 | 35896.0200 | 5014.11000 2014-01-21 00:07:00 | 5013.63000 | 5018.17000 | 5013.63000 | 5016.54000 | 10.0420 | 50373.0200 | 5016.23000 2014-01-21 00:08:00 | 5015.77000 | 5020.00000 | 5013.64000 | 5019.73000 | 17.8200 | 89400.9000 | 5016.89000 2014-01-21 00:09:00 | 5020.00000 | 5025.59000 | 5020.00000 | 5023.26000 | 14.3120 | 71891.3000 | 5023.15001 2014-01-21 00:10:00 | 5025.79000 | 5025.79000 | 5020.97000 | 5020.97000 | 10.0590 | 50531.5500 | 5023.52000 2014-01-21 00:11:00 | 5023.14000 | 5025.00000 | 5022.09000 | 5025.00000 | 36.4000 | 182829.2000 | 5022.78000 2014-01-21 00:12:00 | 5027.45000 | 5032.10000 | 5024.00000 | 5027.45000 | 16.7830 | 84393.2700 | 5028.50001 2014-01-21 00:13:00 | 5028.32000 | 5039.40000 | 5025.78000 | 5034.04000 | 22.1720 | 111590.5300 | 5032.95001 2014-01-21 00:14:00 | 5033.13000 | 5040.00000 | 5026.13000 | 5039.88000 | 40.6480 | 204571.2000 | 5032.74998 2014-01-21 00:15:00 | 5038.05000 | 5038.05000 | 5030.76000 | 5030.76000 | 12.3390 | 62129.4000 | 5035.21000 2014-01-21 00:16:00 | 5030.76000 | 5030.76000 | 5029.00000 | 5030.73000 | 5.1710 | 26010.4500 | 5030.06000 2014-01-21 00:17:00 | 5030.73000 | 5031.30000 | 5029.00000 | 5029.00000 | 7.2200 | 36322.7300 | 5030.85000 2014-01-21 00:18:00 | 5029.00000 | 5029.97000 | 5029.00000 | 5029.97000 | 1.3900 | 6990.6900 | 5029.27000 2014-01-21 00:19:00 | 5026.87000 | 5026.87000 | 5024.00000 | 5024.00000 | 0.5900 | 2964.6600 | 5024.84000 2014-01-21 00:20:00 | 5025.32000 | 5025.32000 | 5025.32000 | 5025.32000 | 4.8000 | 24121.5400 | 5025.32000 2014-01-21 00:21:00 | 5028.19000 | 5029.91000 | 5023.00000 | 5023.00000 | 42.1220 | 211723.8600 | 5026.44002 2014-01-21 00:22:00 | 5021.00000 | 5025.20000 | 5020.66000 | 5025.20000 | 58.2310 | 292489.5700 | 5022.92001 2014-01-21 00:23:00 | 5025.20000 | 5025.20000 | 5025.20000 | 5025.20000 | 2.9000 | 14573.0800 | 5025.20000 2014-01-21 00:24:00 | 5021.19000 | 5025.58000 | 5021.19000 | 5025.58000 | 4.3830 | 22017.4800 | 5023.38000 2014-01-21 00:25:00 | 5025.58000 | 5025.58000 | 5025.58000 | 5025.58000 | 0.0900 | 452.3000 | 5025.58000 2014-01-21 00:26:00 | 5025.46000 | 5027.68000 | 5023.41000 | 5023.41000 | 1.7180 | 8631.9800 | 5024.44000 2014-01-21 00:27:00 | 5024.86000 | 5028.97000 | 5021.63000 | 5021.63000 | 41.9890 | 211022.0200 | 5025.64999 2014-01-21 00:28:00 | 5021.11000 | 5025.24000 | 5020.03000 | 5022.06000 | 36.0910 | 181289.9200 | 5023.13001 2014-01-21 00:29:00 | 5020.00000 | 5024.59000 | 5020.00000 | 5021.00000 | 42.9210 | 215527.7400 | 5021.50001 2014-01-21 00:30:00 | 5021.00000 | 5023.75000 | 5019.29000 | 5019.29000 | 64.3700 | 323254.0900 | 5021.81000 2014-01-21 00:31:00 | 5023.38000 | 5023.99000 | 5019.29000 | 5020.90000 | 14.0780 | 70692.2900 | 5021.46999 2014-01-21 00:32:00 | 5019.39000 | 5021.74000 | 5019.00000 | 5021.74000 | 8.3530 | 41928.9900 | 5019.63000 2014-01-21 00:33:00 | 5021.54000 | 5023.97000 | 5020.11000 | 5020.11000 | 10.6990 | 53711.4900 | 5020.23000 2014-01-21 00:34:00 | 5021.20000 | 5024.00000 | 5020.70000 | 5023.07000 | 15.1570 | 76124.2700 | 5022.37999 2014-01-21 00:35:00 | 5023.18000 | 5028.03000 | 5023.18000 | 5025.45000 | 17.6500 | 88736.1700 | 5027.55000 2014-01-21 00:36:00 | 5026.65000 | 5026.65000 | 5023.79000 | 5025.04000 | 6.0920 | 30615.1200 | 5025.46000 2014-01-21 00:37:00 | 5028.00000 | 5029.34000 | 5028.00000 | 5028.74000 | 5.7500 | 28917.4500 | 5029.12000 2014-01-21 00:38:00 | 5026.97000 | 5026.97000 | 5026.97000 | 5026.97000 | 0.9800 | 4926.4300 | 5026.97000 2014-01-21 00:39:00 | 5025.77000 | 5027.00000 | 5025.77000 | 5026.44000 | 14.3770 | 72271.5400 | 5026.88999 2014-01-21 00:40:00 | 5028.44000 | 5031.27000 | 5028.44000 | 5031.27000 | 15.7900 | 79431.5200 | 5030.50000 2014-01-21 00:41:00 | 5029.94000 | 5035.78000 | 5026.88000 | 5035.78000 | 11.6400 | 58571.6200 | 5031.93000 2014-01-21 00:42:00 | 5034.14000 | 5035.75000 | 5030.99000 | 5035.00000 | 12.0020 | 60399.3600 | 5032.44000 2014-01-21 00:43:00 | 5036.14000 | 5036.14000 | 5030.13000 | 5035.33000 | 17.1250 | 86187.1900 | 5032.82998 2014-01-21 00:44:00 | 5030.04000 | 5030.04000 | 5026.63000 | 5029.85000 | 5.6170 | 28244.8700 | 5028.46000 2014-01-21 00:45:00 | 5029.46000 | 5034.68000 | 5025.80000 | 5031.84000 | 40.0750 | 201572.0800 | 5029.86996 2014-01-21 00:46:00 | 5025.82000 | 5028.96000 | 5025.82000 | 5026.34000 | 9.0810 | 45648.5200 | 5026.82000 2014-01-21 00:47:00 | 5031.23000 | 5031.76000 | 5025.98000 | 5026.00000 | 11.7560 | 59125.6800 | 5029.39999 2014-01-21 00:48:00 | 5025.86000 | 5025.86000 | 5025.86000 | 5025.86000 | 0.4200 | 2110.8600 | 5025.86000 2014-01-21 00:49:00 | 5028.00000 | 5030.50000 | 5028.00000 | 5029.59000 | 6.7820 | 34105.3600 | 5028.81000 2014-01-21 00:50:00 | 5030.96000 | 5031.37000 | 5026.25000 | 5026.25000 | 48.8770 | 245763.3000 | 5028.19997 2014-01-21 00:51:00 | 5029.25000 | 5031.59000 | 5028.33000 | 5031.59000 | 4.8680 | 24485.5000 | 5029.89000 2014-01-21 00:52:00 | 5032.20000 | 5033.52000 | 5026.72000 | 5033.30000 | 12.8630 | 64720.0400 | 5031.49001 2014-01-21 00:53:00 | 5030.27000 | 5033.27000 | 5030.00000 | 5032.23000 | 5.7240 | 28799.0700 | 5031.28000 2014-01-21 00:54:00 | 5031.03000 | 5033.02000 | 5027.00000 | 5029.71000 | 9.5030 | 47817.6200 | 5031.85001 2014-01-21 00:55:00 | 5029.82000 | 5031.52000 | 5029.00000 | 5029.00000 | 14.3950 | 72414.3500 | 5030.51999 2014-01-21 00:56:00 | 5029.37000 | 5029.37000 | 5027.00000 | 5029.00000 | 0.5060 | 2544.6400 | 5028.94000 2014-01-21 00:57:00 | 5029.00000 | 5029.00000 | 5027.20000 | 5029.00000 | 8.2800 | 41635.1100 | 5028.39000 2014-01-21 00:58:00 | 5029.00000 | 5029.00000 | 5027.00000 | 5027.00000 | 8.2290 | 41380.2400 | 5028.59000 2014-01-21 00:59:00 | 5026.00000 | 5028.27000 | 5025.50000 | 5026.33000 | 5.1880 | 26078.2600 | 5026.65000 2014-01-21 01:00:00 | 5027.94000 | 5029.97000 | 5027.94000 | 5029.97000 | 15.5850 | 78360.8400 | 5027.96998 2014-01-21 01:01:00 | 5029.97000 | 5032.00000 | 5028.39000 | 5030.14000 | 13.3060 | 66928.7100 | 5029.95999 2014-01-21 01:02:00 | 5028.00000 | 5031.99000 | 5026.89000 | 5028.60000 | 74.3569 | 373996.8500 | 5029.74995 2014-01-21 01:03:00 | 5031.40000 | 5032.00000 | 5026.03000 | 5032.00000 | 28.9800 | 145747.8300 | 5029.26000 2014-01-21 01:04:00 | 5031.00000 | 5032.00000 | 5030.80000 | 5032.00000 | 2.2520 | 11330.2800 | 5031.21000 2014-01-21 01:05:00 | 5033.47000 | 5035.12000 | 5033.30000 | 5035.12000 | 2.0000 | 10067.5900 | 5033.80000 2014-01-21 01:06:00 | 5033.83000 | 5035.35000 | 5030.00000 | 5032.57000 | 8.9110 | 44851.5800 | 5033.28000 2014-01-21 01:07:00 | 5034.60000 | 5034.95000 | 5031.54000 | 5032.61000 | 37.7880 | 190197.4100 | 5033.27998 2014-01-21 01:08:00 | 5032.01000 | 5035.87000 | 5031.00000 | 5035.00000 | 25.7710 | 129711.3100 | 5033.23001 2014-01-21 01:09:00 | 5035.56000 | 5039.00000 | 5035.56000 | 5039.00000 | 6.4810 | 32649.8200 | 5037.77000 2014-01-21 01:10:00 | 5039.57000 | 5043.00000 | 5039.57000 | 5042.69000 | 9.4950 | 47865.1600 | 5041.09001 2014-01-21 01:11:00 | 5043.89000 | 5046.00000 | 5041.72000 | 5044.00000 | 20.3160 | 102476.5900 | 5044.12998 2014-01-21 01:12:00 | 5045.97000 | 5046.00000 | 5040.01000 | 5042.85000 | 11.2750 | 56872.1300 | 5044.08999 2014-01-21 01:13:00 | 5041.62000 | 5045.91000 | 5039.57000 | 5040.61000 | 25.9560 | 130903.6700 | 5043.28998 2014-01-21 01:14:00 | 5040.55000 | 5045.00000 | 5038.29000 | 5039.39000 | 5.8540 | 29509.2000 | 5040.86000 2014-01-21 01:15:00 | 5039.01000 | 5045.90000 | 5038.14000 | 5045.90000 | 30.4360 | 153391.0900 | 5039.78998 2014-01-21 01:16:00 | 5040.14000 | 5046.00000 | 5040.14000 | 5045.90000 | 20.1000 | 101317.3100 | 5040.66000 2014-01-21 01:17:00 | 5045.90000 | 5050.00000 | 5042.00000 | 5050.00000 | 17.4160 | 87895.2600 | 5046.80999 2014-01-21 01:18:00 | 5049.99000 | 5055.00000 | 5043.00000 | 5050.00000 | 93.8360 | 473732.9900 | 5048.51993 2014-01-21 01:19:00 | 5050.00000 | 5055.00000 | 5045.77000 | 5050.24000 | 28.8220 | 145549.4400 | 5049.94001 2014-01-21 01:20:00 | 5048.40000 | 5052.22000 | 5045.02000 | 5046.47000 | 48.3020 | 243807.0500 | 5047.56002 2014-01-21 01:21:00 | 5050.00000 | 5051.03000 | 5045.04000 | 5049.00000 | 64.6110 | 326077.9300 | 5046.79001 2014-01-21 01:22:00 | 5049.00000 | 5050.48000 | 5046.95000 | 5050.48000 | 3.4320 | 17328.5000 | 5049.10000 2014-01-21 01:23:00 | 5051.00000 | 5053.10000 | 5050.48000 | 5053.10000 | 2.9730 | 15019.3400 | 5051.92000 2014-01-21 01:24:00 | 5052.32000 | 5055.00000 | 5052.24000 | 5055.00000 | 1.5840 | 8005.4700 | 5053.96000 2014-01-21 01:25:00 | 5055.00000 | 5055.97000 | 5049.70000 | 5055.96000 | 28.0210 | 141565.0700 | 5052.11001 2014-01-21 01:26:00 | 5050.71000 | 5053.10000 | 5048.01000 | 5050.80000 | 41.5000 | 209577.8400 | 5050.07000 2014-01-21 01:27:00 | 5048.00000 | 5050.96000 | 5045.00000 | 5050.96000 | 14.2690 | 72025.5100 | 5047.69000 2014-01-21 01:28:00 | 5045.00000 | 5048.03000 | 5045.00000 | 5048.03000 | 1.4100 | 7115.9300 | 5046.76000 2014-01-21 01:29:00 | 5049.97000 | 5050.00000 | 5046.14000 | 5050.00000 | 51.7030 | 260996.4100 | 5047.99003 2014-01-21 01:30:00 | 5047.13000 | 5050.00000 | 5045.52000 | 5046.01000 | 29.9890 | 151388.3800 | 5048.12999 2014-01-21 01:31:00 | 5049.00000 | 5049.00000 | 5046.06000 | 5046.10000 | 1.1600 | 5854.1400 | 5046.68000 2014-01-21 01:32:00 | 5046.06000 | 5046.22000 | 5045.06000 | 5045.60000 | 3.8530 | 19442.0100 | 5045.94000 2014-01-21 01:33:00 | 5045.60000 | 5046.22000 | 5043.00000 | 5043.00000 | 2.4140 | 12178.9900 | 5045.15000 2014-01-21 01:34:00 | 5042.00000 | 5043.19000 | 5042.00000 | 5042.00000 | 7.5980 | 38316.5800 | 5042.98000 2014-01-21 01:35:00 | 5041.87000 | 5045.89000 | 5041.87000 | 5043.52000 | 37.7820 | 190574.9900 | 5044.07001 2014-01-21 01:36:00 | 5043.00000 | 5043.00000 | 5042.30000 | 5042.30000 | 0.5600 | 2824.0400 | 5042.93000 2014-01-21 01:37:00 | 5042.55000 | 5042.55000 | 5032.00000 | 5032.00000 | 12.1340 | 61096.6800 | 5035.16001 2014-01-21 01:38:00 | 5039.99000 | 5044.96000 | 5035.11000 | 5040.00000 | 58.9770 | 297317.0700 | 5041.23996 2014-01-21 01:39:00 | 5038.99000 | 5039.00000 | 5037.00000 | 5039.00000 | 4.8200 | 24285.1300 | 5038.41000 2014-01-21 01:40:00 | 5039.00000 | 5039.37000 | 5037.01000 | 5037.02000 | 19.3200 | 97334.3800 | 5038.01000 2014-01-21 01:41:00 | 5039.00000 | 5041.95000 | 5037.00000 | 5041.95000 | 2.8760 | 14490.4900 | 5038.42000 2014-01-21 01:42:00 | 5041.00000 | 5041.00000 | 5036.06000 | 5037.11000 | 49.3680 | 248767.3400 | 5039.03998 2014-01-21 01:43:00 | 5037.00000 | 5041.62000 | 5037.00000 | 5038.58000 | 22.3460 | 112604.4200 | 5039.12998 2014-01-21 01:44:00 | 5039.98000 | 5042.00000 | 5036.01000 | 5036.11000 | 19.9840 | 100702.8600 | 5039.17002 2014-01-21 01:45:00 | 5040.59000 | 5041.10000 | 5038.00000 | 5038.01000 | 44.5620 | 224598.6300 | 5040.14002 2014-01-21 01:46:00 | 5038.10000 | 5042.14000 | 5038.10000 | 5042.14000 | 6.9550 | 35049.5300 | 5039.46999 2014-01-21 01:47:00 | 5037.07000 | 5042.37000 | 5037.07000 | 5042.14000 | 12.8330 | 64673.0600 | 5039.59001 2014-01-21 01:48:00 | 5039.90000 | 5040.16000 | 5039.90000 | 5040.01000 | 7.2840 | 36711.6100 | 5040.03001 2014-01-21 01:49:00 | 5040.03000 | 5041.00000 | 5040.00000 | 5040.48000 | 11.4500 | 57709.8400 | 5040.16000 2014-01-21 01:50:00 | 5041.00000 | 5041.10000 | 5041.00000 | 5041.10000 | 0.0300 | 151.2300 | 5041.03000 2014-01-21 01:51:00 | 5042.00000 | 5045.00000 | 5040.03000 | 5041.67000 | 17.5610 | 88556.1100 | 5042.77000 2014-01-21 01:52:00 | 5044.46000 | 5044.46000 | 5041.03000 | 5041.03000 | 0.6130 | 3091.9300 | 5043.94000 2014-01-21 01:53:00 | 5043.30000 | 5045.03000 | 5042.00000 | 5042.00000 | 30.4230 | 153424.5900 | 5043.05002 2014-01-21 01:54:00 | 5043.00000 | 5045.19000 | 5041.00000 | 5041.00000 | 28.6580 | 144501.5700 | 5042.27999 2014-01-21 01:55:00 | 5040.57000 | 5040.57000 | 5040.00000 | 5040.55000 | 3.8800 | 19556.1000 | 5040.23000 2014-01-21 01:56:00 | 5041.50000 | 5042.90000 | 5039.86000 | 5039.86000 | 10.0100 | 50449.9400 | 5039.95000 2014-01-21 01:57:00 | 5042.00000 | 5042.00000 | 5042.00000 | 5042.00000 | 0.0100 | 50.4200 | 5042.00000 2014-01-21 01:58:00 | 5041.00000 | 5041.00000 | 5039.70000 | 5039.70000 | 1.5200 | 7660.8100 | 5040.00000 2014-01-21 01:59:00 | 5039.24000 | 5039.24000 | 5037.70000 | 5038.00000 | 2.0100 | 10126.4700 | 5038.05000 2014-01-21 02:00:00 | 5037.55000 | 5040.00000 | 5036.03000 | 5039.27000 | 26.9310 | 135697.0000 | 5038.69001 2014-01-21 02:01:00 | 5036.48000 | 5043.00000 | 5036.48000 | 5043.00000 | 58.6020 | 295369.8600 | 5040.27002 2014-01-21 02:02:00 | 5041.20000 | 5045.99000 | 5041.20000 | 5045.99000 | 29.3360 | 147952.6700 | 5043.37998 2014-01-21 02:03:00 | 5045.31000 | 5045.44000 | 5043.03000 | 5043.03000 | 12.6020 | 63571.6800 | 5044.57001 2014-01-21 02:04:00 | 5043.03000 | 5043.03000 | 5043.00000 | 5043.00000 | 0.9800 | 4942.1500 | 5043.01000 2014-01-21 02:05:00 | 5043.00000 | 5044.97000 | 5043.00000 | 5044.97000 | 0.4500 | 2270.1600 | 5044.79000 2014-01-21 02:06:00 | 5044.97000 | 5044.97000 | 5042.96000 | 5044.73000 | 10.8960 | 54957.1500 | 5043.78999 2014-01-21 02:07:00 | 5042.00000 | 5044.66000 | 5041.41000 | 5044.66000 | 4.7680 | 24042.4100 | 5042.45000 2014-01-21 02:08:00 | 5042.03000 | 5044.32000 | 5042.00000 | 5042.73000 | 30.5960 | 154284.3900 | 5042.62998 2014-01-21 02:09:00 | 5043.95000 | 5043.96000 | 5042.00000 | 5042.00000 | 1.1200 | 5649.2100 | 5043.93000 2014-01-21 02:10:00 | 5043.93000 | 5043.93000 | 5043.93000 | 5043.93000 | 0.5010 | 2527.0100 | 5043.93000 2014-01-21 02:11:00 | 5041.10000 | 5042.00000 | 5040.00000 | 5042.00000 | 8.6300 | 43502.7100 | 5040.87000 2014-01-21 02:12:00 | 5039.16000 | 5045.00000 | 5038.16000 | 5039.30000 | 84.5990 | 426404.1400 | 5040.29998 2014-01-21 02:13:00 | 5039.54000 | 5044.99000 | 5038.33000 | 5039.00000 | 30.8080 | 155324.7800 | 5041.69999 2014-01-21 02:14:00 | 5039.00000 | 5040.30000 | 5038.00000 | 5040.30000 | 11.0000 | 55429.4300 | 5039.04000 2014-01-21 02:15:00 | 5038.50000 | 5039.00000 | 5038.50000 | 5039.00000 | 3.9900 | 20105.4900 | 5038.97000 2014-01-21 02:16:00 | 5039.50000 | 5039.50000 | 5038.76000 | 5038.99000 | 2.2800 | 11488.7800 | 5038.94000 2014-01-21 02:17:00 | 5037.76000 | 5038.50000 | 5036.20000 | 5036.30000 | 3.6960 | 18617.4800 | 5037.20000 2014-01-21 02:18:00 | 5037.00000 | 5039.90000 | 5036.67000 | 5039.90000 | 12.4370 | 62653.9700 | 5037.70999 2014-01-21 02:19:00 | 5039.00000 | 5039.50000 | 5035.05000 | 5035.38000 | 36.6210 | 184450.4600 | 5036.74001 2014-01-21 02:20:00 | 5037.05000 | 5038.95000 | 5035.28000 | 5037.09000 | 55.6110 | 280120.7200 | 5037.15001 2014-01-21 02:21:00 | 5038.06000 | 5038.75000 | 5035.71000 | 5038.02000 | 48.6020 | 244815.9800 | 5037.16002 2014-01-21 02:22:00 | 5038.02000 | 5038.99000 | 5035.00000 | 5035.00000 | 8.8660 | 44657.9300 | 5036.98999 2014-01-21 02:23:00 | 5035.00000 | 5037.37000 | 5035.00000 | 5037.00000 | 2.1960 | 11058.7100 | 5035.84000 2014-01-21 02:24:00 | 5037.00000 | 5037.00000 | 5031.60000 | 5032.99000 | 9.9080 | 49896.2900 | 5035.96000 2014-01-21 02:25:00 | 5031.49000 | 5037.40000 | 5030.78000 | 5037.40000 | 12.3770 | 62339.0000 | 5036.67999 2014-01-21 02:26:00 | 5037.40000 | 5038.02000 | 5036.00000 | 5038.00000 | 2.6670 | 13435.3800 | 5037.64000 2014-01-21 02:27:00 | 5037.99000 | 5037.99000 | 5037.50000 | 5037.50000 | 4.3180 | 21752.1900 | 5037.56000 2014-01-21 02:28:00 | 5037.50000 | 5037.50000 | 5037.40000 | 5037.50000 | 17.1270 | 86276.7400 | 5037.46999 2014-01-21 02:29:00 | 5038.00000 | 5038.00000 | 5037.53000 | 5038.00000 | 5.3780 | 27094.3300 | 5037.99000 2014-01-21 02:30:00 | 5038.00000 | 5039.00000 | 5038.00000 | 5038.55000 | 5.4250 | 27332.5800 | 5038.25999 2014-01-21 02:31:00 | 5038.13000 | 5038.90000 | 5035.25000 | 5038.26000 | 38.3290 | 193082.0500 | 5037.48999 2014-01-21 02:32:00 | 5038.00000 | 5038.00000 | 5038.00000 | 5038.00000 | 1.0000 | 5038.0000 | 5038.00000 2014-01-21 02:33:00 | 5038.55000 | 5038.55000 | 5037.00000 | 5037.00000 | 2.2320 | 11242.9400 | 5037.16000 2014-01-21 02:34:00 | 5038.77000 | 5038.80000 | 5038.77000 | 5038.80000 | 1.0000 | 5038.7800 | 5038.78000 2014-01-21 02:35:00 | 5037.00000 | 5037.00000 | 5037.00000 | 5037.00000 | 0.7900 | 3979.2300 | 5037.00000 2014-01-21 02:36:00 | 5037.20000 | 5038.20000 | 5037.20000 | 5038.20000 | 0.5500 | 2770.6700 | 5037.58000 2014-01-21 02:37:00 | 5037.20000 | 5037.44000 | 5037.20000 | 5037.31000 | 3.0500 | 15363.6600 | 5037.27000 2014-01-21 02:38:00 | 5038.20000 | 5039.00000 | 5038.20000 | 5038.97000 | 1.9110 | 9629.2100 | 5038.83000 2014-01-21 02:39:00 | 5037.32000 | 5037.32000 | 5037.32000 | 5037.32000 | 0.1000 | 503.7300 | 5037.32000 2014-01-21 02:40:00 | 5037.50000 | 5038.69000 | 5037.36000 | 5038.69000 | 1.3100 | 6599.0900 | 5037.48000 2014-01-21 02:41:00 | 5037.60000 | 5037.60000 | 5037.33000 | 5037.33000 | 6.8720 | 34617.4200 | 5037.46000 2014-01-21 02:42:00 | 5035.50000 | 5035.50000 | 5035.00000 | 5035.00000 | 2.5470 | 12824.3400 | 5035.07000 2014-01-21 02:43:00 | 5035.00000 | 5036.19000 | 5034.97000 | 5036.00000 | 5.7700 | 29052.1500 | 5035.03000 2014-01-21 02:44:00 | 5035.19000 | 5035.19000 | 5033.93000 | 5033.93000 | 3.6400 | 18325.0500 | 5034.35000 2014-01-21 02:45:00 | 5034.04000 | 5034.04000 | 5027.00000 | 5029.97000 | 5.3540 | 26933.6900 | 5030.57000 2014-01-21 02:46:00 | 5029.97000 | 5030.00000 | 5028.99000 | 5028.99000 | 1.0480 | 5271.1500 | 5029.72000 2014-01-21 02:47:00 | 5028.60000 | 5029.05000 | 5026.00000 | 5026.00000 | 9.0780 | 45636.7500 | 5027.18000 2014-01-21 02:48:00 | 5025.34000 | 5030.00000 | 5025.34000 | 5027.94000 | 20.4680 | 102909.6500 | 5027.82999 2014-01-21 02:49:00 | 5030.00000 | 5030.00000 | 5025.11000 | 5026.37000 | 12.1150 | 60902.0100 | 5026.98999 2014-01-21 02:50:00 | 5025.11000 | 5029.17000 | 5025.00000 | 5028.59000 | 27.0590 | 136016.9800 | 5026.67999 2014-01-21 02:51:00 | 5028.00000 | 5028.15000 | 5025.44000 | 5028.10000 | 49.9960 | 251320.3700 | 5026.80996 2014-01-21 02:52:00 | 5028.00000 | 5028.00000 | 5026.00000 | 5026.00000 | 1.1900 | 5981.3200 | 5026.32000 2014-01-21 02:53:00 | 5025.19000 | 5026.08000 | 5025.00000 | 5025.00000 | 7.4400 | 37389.8600 | 5025.52000 2014-01-21 02:54:00 | 5027.00000 | 5028.00000 | 5025.00000 | 5028.00000 | 2.0900 | 10505.4800 | 5026.55000 2014-01-21 02:55:00 | 5025.10000 | 5025.10000 | 5025.10000 | 5025.10000 | 0.0510 | 256.2800 | 5025.10000 2014-01-21 02:56:00 | 5025.10000 | 5028.00000 | 5025.00000 | 5025.10000 | 19.2320 | 96650.7800 | 5025.52001 2014-01-21 02:57:00 | 5027.00000 | 5027.00000 | 5026.80000 | 5027.00000 | 4.6400 | 23325.2000 | 5026.98000 2014-01-21 02:58:00 | 5027.00000 | 5027.00000 | 5027.00000 | 5027.00000 | 0.0500 | 251.3500 | 5027.00000 2014-01-21 02:59:00 | 5027.00000 | 5029.00000 | 5027.00000 | 5027.03000 | 3.7500 | 18856.9400 | 5028.52000 2014-01-21 03:00:00 | 5029.00000 | 5029.90000 | 5029.00000 | 5029.90000 | 2.2970 | 11552.6700 | 5029.46000 2014-01-21 03:01:00 | 5030.00000 | 5030.00000 | 5029.66000 | 5029.90000 | 2.6600 | 13379.6300 | 5029.94000 2014-01-21 03:02:00 | 5030.00000 | 5030.01000 | 5029.90000 | 5029.90000 | 7.5660 | 38056.6700 | 5029.95999 2014-01-21 03:03:00 | 5028.00000 | 5029.13000 | 5027.04000 | 5029.00000 | 3.0570 | 15370.8600 | 5028.08000 2014-01-21 03:04:00 | 5027.98000 | 5028.50000 | 5027.98000 | 5028.50000 | 1.3410 | 6742.7800 | 5028.18000 2014-01-21 03:05:00 | 5028.46000 | 5028.46000 | 5028.46000 | 5028.46000 | 0.1000 | 502.8500 | 5028.46000 2014-01-21 03:06:00 | 5028.00000 | 5029.99000 | 5028.00000 | 5029.99000 | 8.4560 | 42531.2500 | 5029.70999 2014-01-21 03:07:00 | 5028.00000 | 5029.67000 | 5026.09000 | 5028.54000 | 56.4630 | 283884.7800 | 5027.80003 2014-01-21 03:08:00 | 5028.35000 | 5029.87000 | 5026.26000 | 5027.13000 | 39.9380 | 200800.1500 | 5027.79998 2014-01-21 03:09:00 | 5026.90000 | 5029.73000 | 5026.10000 | 5028.01000 | 25.2880 | 127137.9400 | 5027.59999 2014-01-21 03:10:00 | . | . | . | . | . | . | . 2014-01-21 03:11:00 | 5028.20000 | 5028.20000 | 5028.20000 | 5028.20000 | 0.3000 | 1508.4600 | 5028.20000 2014-01-21 03:12:00 | 5028.20000 | 5029.90000 | 5026.68000 | 5027.33000 | 49.8950 | 250867.7700 | 5027.90995 2014-01-21 03:13:00 | 5026.10000 | 5029.40000 | 5025.12000 | 5028.10000 | 27.7640 | 139587.0400 | 5027.63002 2014-01-21 03:14:00 | 5026.00000 | 5030.00000 | 5025.00000 | 5026.00000 | 17.4820 | 87874.5400 | 5026.57001 2014-01-21 03:15:00 | 5025.65000 | 5029.01000 | 5025.21000 | 5027.35000 | 81.2331 | 408382.9800 | 5027.30005 2014-01-21 03:16:00 | 5025.10000 | 5029.20000 | 5025.00000 | 5028.00000 | 5.3000 | 26637.4000 | 5025.92000 2014-01-21 03:17:00 | 5029.00000 | 5030.00000 | 5029.00000 | 5030.00000 | 6.4740 | 32562.4300 | 5029.72001 2014-01-21 03:18:00 | 5030.01000 | 5034.00000 | 5030.01000 | 5034.00000 | 0.8990 | 4524.3600 | 5032.65000 2014-01-21 03:19:00 | 5032.20000 | 5032.20000 | 5032.03000 | 5032.03000 | 2.5310 | 12736.3100 | 5032.12000 2014-01-21 03:20:00 | 5030.40000 | 5033.83000 | 5030.00000 | 5031.00000 | 86.8880 | 437203.8800 | 5031.80997 2014-01-21 03:21:00 | 5032.85000 | 5032.97000 | 5030.61000 | 5030.81000 | 31.5680 | 158848.6400 | 5031.94999 2014-01-21 03:22:00 | 5033.40000 | 5050.00000 | 5031.09000 | 5032.83000 | 104.9230 | 528654.3500 | 5038.50006 2014-01-21 03:23:00 | 5035.64000 | 5036.92000 | 5032.87000 | 5033.13000 | 33.5230 | 168770.8900 | 5034.48002 2014-01-21 03:24:00 | 5033.13000 | 5036.00000 | 5033.13000 | 5035.00000 | 1.6900 | 8508.3500 | 5034.52000 2014-01-21 03:25:00 | . | . | . | . | . | . | . 2014-01-21 03:26:00 | 5033.10000 | 5034.97000 | 5033.00000 | 5034.97000 | 4.1920 | 21098.9100 | 5033.14000 2014-01-21 03:27:00 | 5033.17000 | 5033.17000 | 5033.00000 | 5033.00000 | 0.7080 | 3563.4100 | 5033.06000 2014-01-21 03:28:00 | 5034.97000 | 5035.28000 | 5033.17000 | 5034.22000 | 5.7950 | 29174.5100 | 5034.42999 2014-01-21 03:29:00 | 5035.27000 | 5038.00000 | 5035.27000 | 5038.00000 | 6.3430 | 31947.0700 | 5036.59000 2014-01-21 03:30:00 | 5038.00000 | 5039.00000 | 5033.21000 | 5035.75000 | 49.9450 | 251549.6400 | 5036.52995 2014-01-21 03:31:00 | 5035.78000 | 5038.80000 | 5035.46000 | 5035.50000 | 65.2179 | 328510.6200 | 5037.11997 2014-01-21 03:32:00 | 5037.50000 | 5040.00000 | 5035.40000 | 5036.00000 | 24.1280 | 121540.7900 | 5037.32999 2014-01-21 03:33:00 | 5034.00000 | 5034.03000 | 5034.00000 | 5034.00000 | 5.4090 | 27228.9100 | 5034.00000 2014-01-21 03:34:00 | 5034.00000 | 5038.00000 | 5034.00000 | 5036.97000 | 6.2680 | 31569.9100 | 5036.68000 2014-01-21 03:35:00 | 5037.82000 | 5038.00000 | 5034.03000 | 5038.00000 | 37.7230 | 189992.7500 | 5036.52002 2014-01-21 03:36:00 | 5038.60000 | 5039.00000 | 5034.04000 | 5034.13000 | 36.1800 | 182218.3700 | 5036.44000 2014-01-21 03:37:00 | 5034.30000 | 5034.30000 | 5031.00000 | 5031.00000 | 17.1150 | 86157.2100 | 5034.02002 2014-01-21 03:38:00 | 5032.00000 | 5033.50000 | 5032.00000 | 5033.50000 | 1.7840 | 8978.0000 | 5032.51000 2014-01-21 03:39:00 | 5033.50000 | 5036.97000 | 5031.03000 | 5032.10000 | 74.5020 | 375072.8100 | 5034.40003 2014-01-21 03:40:00 | 5032.10000 | 5032.19000 | 5031.00000 | 5031.00000 | 10.4240 | 52447.9800 | 5031.46001 2014-01-21 03:41:00 | 5031.00000 | 5035.20000 | 5030.00000 | 5030.00000 | 20.9220 | 105276.4100 | 5031.85001 2014-01-21 03:42:00 | 5031.00000 | 5031.00000 | 5031.00000 | 5031.00000 | 0.1000 | 503.1000 | 5031.00000 2014-01-21 03:43:00 | 5031.00000 | 5031.35000 | 5030.00000 | 5030.00000 | 14.2560 | 71709.2300 | 5030.10999 2014-01-21 03:44:00 | 5032.49000 | 5033.00000 | 5030.00000 | 5030.00000 | 6.5710 | 33064.1100 | 5031.82000 2014-01-21 03:45:00 | 5032.40000 | 5038.40000 | 5030.00000 | 5030.01000 | 17.4230 | 87700.2900 | 5033.59001 2014-01-21 03:46:00 | 5030.00000 | 5036.11000 | 5026.00000 | 5036.11000 | 111.3210 | 559946.6800 | 5030.02002 2014-01-21 03:47:00 | 5035.78000 | 5037.37000 | 5026.00000 | 5030.14000 | 58.5590 | 294612.1700 | 5031.02999 2014-01-21 03:48:00 | 5031.87000 | 5031.87000 | 5026.01000 | 5028.82000 | 49.0330 | 246565.7000 | 5028.57003 2014-01-21 03:49:00 | 5026.00000 | 5027.79000 | 5023.00000 | 5023.00000 | 13.3850 | 67247.9400 | 5024.12999 2014-01-21 03:50:00 | 5024.78000 | 5025.16000 | 5021.11000 | 5025.00000 | 62.0751 | 311811.7200 | 5023.13994 2014-01-21 03:51:00 | 5025.99000 | 5026.00000 | 5021.10000 | 5023.44000 | 52.7450 | 264979.0400 | 5023.77995 2014-01-21 03:52:00 | 5024.90000 | 5024.90000 | 5021.48000 | 5022.48000 | 52.4010 | 263230.8700 | 5023.39001 2014-01-21 03:53:00 | 5023.00000 | 5023.00000 | 5023.00000 | 5023.00000 | 1.1880 | 5967.3200 | 5023.00000 2014-01-21 03:54:00 | 5025.00000 | 5026.00000 | 5025.00000 | 5025.00000 | 3.7310 | 18750.1000 | 5025.49000 2014-01-21 03:55:00 | 5025.60000 | 5025.60000 | 5023.50000 | 5023.50000 | 5.5230 | 27751.2800 | 5024.68000 2014-01-21 03:56:00 | 5024.10000 | 5024.10000 | 5023.50000 | 5023.50000 | 1.0040 | 5043.9000 | 5023.80000 2014-01-21 03:57:00 | 5023.50000 | 5023.50000 | 5023.50000 | 5023.50000 | 0.7010 | 3521.4700 | 5023.50000 2014-01-21 03:58:00 | 5023.50000 | 5026.00000 | 5022.24000 | 5025.72000 | 60.1410 | 302154.8900 | 5024.11001 2014-01-21 03:59:00 | 5022.20000 | 5022.20000 | 5020.00000 | 5020.10000 | 6.8800 | 34547.0100 | 5021.37000 2014-01-21 04:00:00 | 5021.86000 | 5021.86000 | 5021.86000 | 5021.86000 | 0.5600 | 2812.2400 | 5021.86000 2014-01-21 04:01:00 | 5020.00000 | 5026.00000 | 5019.56000 | 5020.00000 | 11.9210 | 59857.8700 | 5021.21000 2014-01-21 04:02:00 | 5017.61000 | 5021.62000 | 5016.44000 | 5021.53000 | 6.5460 | 32859.6400 | 5019.79999 2014-01-21 04:03:00 | 5016.31000 | 5022.11000 | 5016.30000 | 5019.52000 | 6.8630 | 34448.0000 | 5019.38000 2014-01-21 04:04:00 | 5017.82000 | 5022.00000 | 5012.00000 | 5019.64000 | 50.9970 | 255934.2100 | 5018.60997 2014-01-21 04:05:00 | 5017.33000 | 5019.32000 | 5013.00000 | 5019.32000 | 5.2430 | 26307.7100 | 5017.68000 2014-01-21 04:06:00 | 5013.50000 | 5019.00000 | 5012.00000 | 5013.51000 | 12.0300 | 60340.6300 | 5015.85000 2014-01-21 04:07:00 | 5012.00000 | 5012.00000 | 5011.00000 | 5011.00000 | 1.4340 | 7185.9700 | 5011.13000 2014-01-21 04:08:00 | 5010.00000 | 5013.51000 | 5005.00000 | 5013.51000 | 44.7880 | 224356.5700 | 5009.29998 2014-01-21 04:09:00 | 5013.81000 | 5014.79000 | 5010.00000 | 5010.00000 | 39.7950 | 199512.5700 | 5013.50996 2014-01-21 04:10:00 | 5015.73000 | 5015.75000 | 5011.13000 | 5011.50000 | 32.1020 | 160957.5200 | 5013.94001 2014-01-21 04:11:00 | 5013.55000 | 5015.45000 | 5010.00000 | 5010.00000 | 12.4560 | 62446.8300 | 5013.38999 2014-01-21 04:12:00 | 5010.10000 | 5014.41000 | 5005.13000 | 5005.13000 | 14.1510 | 70931.7700 | 5012.49000 2014-01-21 04:13:00 | 5009.50000 | 5013.73000 | 5005.00000 | 5005.00000 | 22.3590 | 111965.3200 | 5007.62000 2014-01-21 04:14:00 | 5005.00000 | 5011.82000 | 5000.00000 | 5000.00000 | 13.5950 | 68040.0500 | 5004.77999 2014-01-21 04:15:00 | 5003.88000 | 5007.67000 | 5000.00000 | 5003.11000 | 45.0920 | 225582.7000 | 5002.72002 2014-01-21 04:16:00 | 5004.97000 | 5006.88000 | 5000.00000 | 5003.66000 | 48.5860 | 243096.6800 | 5003.42996 2014-01-21 04:17:00 | 5004.96000 | 5012.00000 | 5002.03000 | 5008.13000 | 31.9550 | 160049.1600 | 5008.57997 2014-01-21 04:18:00 | 5009.12000 | 5009.12000 | 5006.60000 | 5008.00000 | 11.7730 | 58960.5100 | 5008.11001 2014-01-21 04:19:00 | 5005.24000 | 5012.00000 | 5004.37000 | 5012.00000 | 28.8370 | 144361.6800 | 5006.12998 2014-01-21 04:20:00 | 5019.99000 | 5020.00000 | 5011.10000 | 5011.10000 | 6.0390 | 30281.7500 | 5014.36000 2014-01-21 04:21:00 | 5014.27000 | 5014.27000 | 5010.21000 | 5012.00000 | 8.0310 | 40249.7100 | 5011.79000 2014-01-21 04:22:00 | 5015.00000 | 5015.00000 | 5010.03000 | 5010.03000 | 9.1130 | 45671.7200 | 5011.71001 2014-01-21 04:23:00 | 5011.03000 | 5012.49000 | 5011.03000 | 5012.00000 | 6.2360 | 31254.5700 | 5011.96000 2014-01-21 04:24:00 | 5013.13000 | 5013.57000 | 5010.00000 | 5010.00000 | 14.2100 | 71218.1800 | 5011.84000 2014-01-21 04:25:00 | 5013.39000 | 5015.03000 | 5010.31000 | 5015.00000 | 32.1530 | 161203.7500 | 5013.65002 2014-01-21 04:26:00 | 5015.57000 | 5016.00000 | 5012.03000 | 5012.03000 | 12.6850 | 63593.1500 | 5013.25999 2014-01-21 04:27:00 | 5012.00000 | 5012.22000 | 5012.00000 | 5012.00000 | 11.9590 | 59939.4200 | 5012.08000 2014-01-21 04:28:00 | 5010.00000 | 5014.00000 | 5010.00000 | 5014.00000 | 2.5260 | 12661.3100 | 5012.40000 2014-01-21 04:29:00 | 5014.00000 | 5018.50000 | 5011.93000 | 5011.93000 | 8.2210 | 41218.3500 | 5013.79000 2014-01-21 04:30:00 | 5012.71000 | 5015.00000 | 5011.07000 | 5015.00000 | 15.1020 | 75708.8600 | 5013.17001 2014-01-21 04:31:00 | 5015.03000 | 5015.03000 | 5011.83000 | 5011.83000 | 5.9380 | 29776.5300 | 5014.57000 2014-01-21 04:32:00 | 5011.83000 | 5013.76000 | 5011.04000 | 5011.56000 | 11.3500 | 56887.3600 | 5012.10000 2014-01-21 04:33:00 | 5012.09000 | 5015.00000 | 5012.09000 | 5012.20000 | 4.3250 | 21679.8000 | 5012.67000 2014-01-21 04:34:00 | 5013.00000 | 5013.00000 | 5011.03000 | 5011.03000 | 1.1200 | 5614.3400 | 5012.80000 2014-01-21 04:35:00 | 5011.03000 | 5011.03000 | 5007.03000 | 5007.03000 | 12.4980 | 62597.4000 | 5008.59000 2014-01-21 04:36:00 | 5007.03000 | 5009.00000 | 5007.03000 | 5007.03000 | 2.4440 | 12238.1700 | 5007.43000 2014-01-21 04:37:00 | 5006.00000 | 5008.00000 | 5006.00000 | 5008.00000 | 7.6700 | 38407.3100 | 5007.47000 2014-01-21 04:38:00 | 5008.03000 | 5010.00000 | 5008.03000 | 5010.00000 | 9.6690 | 48437.0600 | 5009.52000 2014-01-21 04:39:00 | 5014.00000 | 5015.00000 | 5014.00000 | 5015.00000 | 2.4540 | 12305.0800 | 5014.30000 2014-01-21 04:40:00 | 5014.24000 | 5015.00000 | 5014.08000 | 5014.50000 | 11.2780 | 56553.9900 | 5014.54000 2014-01-21 04:41:00 | 5009.10000 | 5014.50000 | 5009.10000 | 5010.01000 | 49.1380 | 246241.6000 | 5011.22998 2014-01-21 04:42:00 | 5010.03000 | 5014.22000 | 5009.00000 | 5010.13000 | 48.4440 | 242758.9600 | 5011.13004 2014-01-21 04:43:00 | 5010.10000 | 5011.10000 | 5010.10000 | 5010.10000 | 1.4040 | 7035.1000 | 5010.76000 2014-01-21 04:44:00 | 5013.00000 | 5013.00000 | 5012.97000 | 5013.00000 | 6.4800 | 32484.2100 | 5013.00000 2014-01-21 04:45:00 | 5013.00000 | 5014.99000 | 5010.03000 | 5010.10000 | 2.9260 | 14666.9400 | 5012.62000 2014-01-21 04:46:00 | 5010.50000 | 5015.00000 | 5010.10000 | 5011.10000 | 8.4910 | 42556.0100 | 5011.90000 2014-01-21 04:47:00 | 5011.50000 | 5013.10000 | 5011.10000 | 5013.10000 | 0.4930 | 2471.0400 | 5012.26000 2014-01-21 04:48:00 | 5011.44000 | 5011.44000 | 5005.10000 | 5011.01000 | 8.9940 | 45066.7500 | 5010.76001 2014-01-21 04:49:00 | 5009.37000 | 5009.81000 | 5005.90000 | 5006.10000 | 12.2310 | 61252.2000 | 5007.95000 2014-01-21 04:50:00 | 5006.20000 | 5012.15000 | 5006.20000 | 5011.92000 | 39.2990 | 196880.0900 | 5009.79999 2014-01-21 04:51:00 | 5007.12000 | 5012.00000 | 5007.12000 | 5012.00000 | 17.4180 | 87256.1100 | 5009.53999 2014-01-21 04:52:00 | 5010.30000 | 5012.00000 | 5010.30000 | 5012.00000 | 1.9900 | 9971.9200 | 5011.02000 2014-01-21 04:53:00 | 5011.90000 | 5012.00000 | 5009.00000 | 5012.00000 | 23.9190 | 119814.9400 | 5009.20000 2014-01-21 04:54:00 | 5012.00000 | 5012.00000 | 5009.00000 | 5011.34000 | 13.8240 | 69268.2600 | 5010.72001 2014-01-21 04:55:00 | 5011.34000 | 5013.00000 | 5011.31000 | 5013.00000 | 3.9730 | 19913.9600 | 5012.32000 2014-01-21 04:56:00 | 5013.31000 | 5020.00000 | 5011.63000 | 5018.00000 | 25.3080 | 126977.3900 | 5017.27999 2014-01-21 04:57:00 | 5012.10000 | 5016.00000 | 5012.10000 | 5013.00000 | 2.7790 | 13933.6300 | 5013.90000 2014-01-21 04:58:00 | 5013.00000 | 5013.00000 | 5013.00000 | 5013.00000 | 3.5950 | 18021.7400 | 5013.00000 2014-01-21 04:59:00 | 5014.55000 | 5015.00000 | 5013.00000 | 5013.00000 | 2.4970 | 12520.7600 | 5014.32000 2014-01-21 05:00:00 | 5014.68000 | 5015.00000 | 5012.00000 | 5015.00000 | 2.2890 | 11478.2300 | 5014.52000 2014-01-21 05:01:00 | 5015.76000 | 5019.75000 | 5013.34000 | 5018.55000 | 20.3470 | 102062.0000 | 5016.06999 2014-01-21 05:02:00 | 5017.15000 | 5019.76000 | 5014.75000 | 5015.60000 | 35.3920 | 177537.2500 | 5016.31001 2014-01-21 05:03:00 | 5015.68000 | 5018.87000 | 5015.00000 | 5016.42000 | 39.6270 | 198802.5700 | 5016.84998 2014-01-21 05:04:00 | 5015.50000 | 5018.00000 | 5015.50000 | 5017.97000 | 7.6910 | 38588.4800 | 5017.36000 2014-01-21 05:05:00 | 5017.97000 | 5018.00000 | 5015.00000 | 5018.00000 | 4.8700 | 24431.5700 | 5016.75000 2014-01-21 05:06:00 | 5018.00000 | 5020.00000 | 5016.50000 | 5018.00000 | 8.8560 | 44444.3900 | 5018.55999 2014-01-21 05:07:00 | 5018.73000 | 5019.00000 | 5016.80000 | 5018.67000 | 4.6980 | 23575.8900 | 5018.28000 2014-01-21 05:08:00 | 5018.00000 | 5018.96000 | 5016.10000 | 5017.00000 | 4.8660 | 24416.4800 | 5017.77000 2014-01-21 05:09:00 | 5018.00000 | 5018.13000 | 5016.30000 | 5016.50000 | 2.8520 | 14310.9900 | 5017.88000 2014-01-21 05:10:00 | 5018.00000 | 5018.00000 | 5016.50000 | 5016.90000 | 2.4330 | 12208.1800 | 5017.75000 2014-01-21 05:11:00 | 5017.90000 | 5018.10000 | 5016.50000 | 5016.60000 | 7.7050 | 38662.0200 | 5017.77999 2014-01-21 05:12:00 | 5016.60000 | 5017.76000 | 5016.07000 | 5017.76000 | 4.5150 | 22650.6200 | 5016.75000 2014-01-21 05:13:00 | 5015.80000 | 5016.00000 | 5015.80000 | 5016.00000 | 3.9790 | 19958.5600 | 5015.97000 2014-01-21 05:14:00 | 5016.00000 | 5016.10000 | 5016.00000 | 5016.10000 | 0.7020 | 3521.2500 | 5016.03000 2014-01-21 05:15:00 | 5017.00000 | 5018.33000 | 5017.00000 | 5017.92000 | 13.8380 | 69437.9500 | 5017.91999 2014-01-21 05:16:00 | 5016.96000 | 5017.97000 | 5016.00000 | 5016.69000 | 3.4570 | 17343.9300 | 5017.05000 2014-01-21 05:17:00 | 5016.50000 | 5016.72000 | 5013.63000 | 5013.63000 | 26.3310 | 132053.9200 | 5015.15001 2014-01-21 05:18:00 | 5013.53000 | 5015.00000 | 5013.53000 | 5015.00000 | 1.9450 | 9752.8100 | 5014.30000 2014-01-21 05:19:00 | 5014.50000 | 5016.96000 | 5014.50000 | 5016.96000 | 2.2880 | 11474.2000 | 5014.95000 2014-01-21 05:20:00 | 5017.00000 | 5018.00000 | 5016.97000 | 5018.00000 | 9.2590 | 46456.4400 | 5017.44000 2014-01-21 05:21:00 | 5017.90000 | 5018.02000 | 5017.10000 | 5018.00000 | 6.9720 | 34985.1200 | 5017.95000 2014-01-21 05:22:00 | 5018.00000 | 5020.00000 | 5017.10000 | 5017.10000 | 5.2240 | 26219.5300 | 5019.05000 2014-01-21 05:23:00 | 5017.32000 | 5017.32000 | 5016.50000 | 5017.10000 | 1.6000 | 8027.4900 | 5017.18000 2014-01-21 05:24:00 | 5018.28000 | 5019.50000 | 5016.52000 | 5017.02000 | 20.6370 | 103551.6700 | 5017.76999 2014-01-21 05:25:00 | 5017.02000 | 5017.02000 | 5017.02000 | 5017.02000 | 0.4880 | 2448.3100 | 5017.02000 2014-01-21 05:26:00 | 5017.02000 | 5019.00000 | 5017.02000 | 5019.00000 | 6.9620 | 34937.8200 | 5018.36000 2014-01-21 05:27:00 | 5019.00000 | 5020.00000 | 5018.34000 | 5018.34000 | 11.6710 | 58577.9700 | 5019.10000 2014-01-21 05:28:00 | 5018.34000 | 5019.85000 | 5017.50000 | 5019.85000 | 7.8000 | 39143.5000 | 5018.40000 2014-01-21 05:29:00 | 5019.59000 | 5020.83000 | 5019.59000 | 5020.83000 | 4.2810 | 21491.1300 | 5020.12000 2014-01-21 05:30:00 | 5020.33000 | 5021.26000 | 5019.74000 | 5020.00000 | 10.1530 | 50970.1500 | 5020.21001 2014-01-21 05:31:00 | 5020.00000 | 5021.72000 | 5020.00000 | 5021.72000 | 1.1940 | 5994.1200 | 5020.21000 2014-01-21 05:32:00 | 5021.75000 | 5024.99000 | 5019.97000 | 5024.99000 | 33.1630 | 166481.7900 | 5020.11002 2014-01-21 05:33:00 | 5024.21000 | 5025.00000 | 5021.12000 | 5022.11000 | 39.3110 | 197464.1600 | 5023.13001 2014-01-21 05:34:00 | 5022.11000 | 5022.99000 | 5020.03000 | 5020.03000 | 10.5020 | 52739.4400 | 5021.85000 2014-01-21 05:35:00 | 5022.00000 | 5022.99000 | 5020.10000 | 5020.10000 | 5.8300 | 29278.8500 | 5022.10000 2014-01-21 05:36:00 | 5022.50000 | 5025.00000 | 5022.50000 | 5025.00000 | 3.9600 | 19891.4000 | 5023.08000 2014-01-21 05:37:00 | 5020.61000 | 5023.14000 | 5020.01000 | 5021.46000 | 12.8920 | 64737.7200 | 5021.54001 2014-01-21 05:38:00 | 5020.13000 | 5022.00000 | 5019.00000 | 5019.97000 | 11.4390 | 57427.2000 | 5020.30000 2014-01-21 05:39:00 | 5020.16000 | 5023.78000 | 5020.10000 | 5020.40000 | 37.3370 | 187474.7700 | 5021.14998 2014-01-21 05:40:00 | 5022.40000 | 5024.00000 | 5020.00000 | 5022.70000 | 25.6200 | 128649.9700 | 5021.47000 2014-01-21 05:41:00 | 5021.10000 | 5024.00000 | 5021.00000 | 5022.70000 | 6.7170 | 33739.2600 | 5022.97000 2014-01-21 05:42:00 | 5022.10000 | 5024.00000 | 5021.03000 | 5024.00000 | 3.4680 | 17419.6800 | 5022.98000 2014-01-21 05:43:00 | 5024.00000 | 5024.99000 | 5022.60000 | 5022.60000 | 8.1970 | 41180.0700 | 5023.80000 2014-01-21 05:44:00 | 5022.50000 | 5022.50000 | 5021.03000 | 5021.03000 | 0.5650 | 2837.2300 | 5021.64000 2014-01-21 05:45:00 | 5021.10000 | 5021.10000 | 5021.00000 | 5021.00000 | 2.4530 | 12316.5300 | 5021.01000 2014-01-21 05:46:00 | 5020.70000 | 5023.50000 | 5020.00000 | 5020.00000 | 10.8150 | 54319.7700 | 5022.62999 2014-01-21 05:47:00 | 5020.20000 | 5022.91000 | 5019.87000 | 5022.91000 | 12.6420 | 63482.1500 | 5021.53001 2014-01-21 05:48:00 | 5022.48000 | 5025.00000 | 5019.50000 | 5025.00000 | 16.8230 | 84518.0800 | 5023.96001 2014-01-21 05:49:00 | 5025.00000 | 5025.00000 | 5021.00000 | 5024.00000 | 6.9190 | 34766.7200 | 5024.82000 2014-01-21 05:50:00 | 5024.00000 | 5024.00000 | 5024.00000 | 5024.00000 | 0.0300 | 150.7200 | 5024.00000 2014-01-21 05:51:00 | 5024.00000 | 5024.00000 | 5024.00000 | 5024.00000 | 0.0320 | 160.7700 | 5024.00000 2014-01-21 05:52:00 | 5023.30000 | 5023.30000 | 5022.66000 | 5022.66000 | 1.5400 | 7735.3400 | 5022.95000 2014-01-21 05:53:00 | 5022.00000 | 5022.00000 | 5020.09000 | 5020.09000 | 2.4230 | 12166.4500 | 5021.24000 2014-01-21 05:54:00 | 5019.40000 | 5021.97000 | 5018.34000 | 5019.90000 | 0.5700 | 2861.1600 | 5019.57000 2014-01-21 05:55:00 | 5019.90000 | 5019.97000 | 5017.02000 | 5017.02000 | 4.8130 | 24154.5100 | 5018.60000 2014-01-21 05:56:00 | 5017.22000 | 5020.00000 | 5017.22000 | 5020.00000 | 2.4800 | 12446.4500 | 5018.73000 2014-01-21 05:57:00 | 5016.30000 | 5019.99000 | 5012.10000 | 5016.74000 | 32.3760 | 162370.6500 | 5015.14997 2014-01-21 05:58:00 | 5018.00000 | 5018.00000 | 5016.99000 | 5017.00000 | 7.5510 | 37885.2300 | 5017.25000 2014-01-21 05:59:00 | 5017.00000 | 5017.00000 | 5016.50000 | 5016.50000 | 0.2290 | 1148.8800 | 5016.94000 2014-01-21 06:00:00 | 5017.00000 | 5017.54000 | 5014.97000 | 5015.00000 | 14.6780 | 73624.0500 | 5015.94999 2014-01-21 06:01:00 | 5015.00000 | 5017.50000 | 5015.00000 | 5016.00000 | 0.7700 | 3862.4200 | 5016.13000 2014-01-21 06:02:00 | 5016.00000 | 5016.97000 | 5012.00000 | 5016.97000 | 6.5140 | 32655.2400 | 5013.09001 2014-01-21 06:03:00 | 5015.28000 | 5016.00000 | 5013.97000 | 5016.00000 | 5.2760 | 26459.1500 | 5015.00000 2014-01-21 06:04:00 | 5014.90000 | 5015.00000 | 5014.00000 | 5014.00000 | 5.3690 | 26921.8700 | 5014.32000 2014-01-21 06:05:00 | 5014.80000 | 5015.00000 | 5013.90000 | 5014.03000 | 2.7620 | 13850.2900 | 5014.59000 2014-01-21 06:06:00 | 5014.00000 | 5015.60000 | 5010.00000 | 5010.00000 | 25.9640 | 130118.9900 | 5011.52002 2014-01-21 06:07:00 | 5009.96000 | 5011.41000 | 5005.89000 | 5007.37000 | 18.9890 | 95097.0800 | 5008.01000 2014-01-21 06:08:00 | 5010.50000 | 5012.62000 | 5007.10000 | 5011.00000 | 54.4090 | 272588.2400 | 5009.97999 2014-01-21 06:09:00 | 5010.90000 | 5010.90000 | 5005.67000 | 5009.90000 | 39.9780 | 200226.9400 | 5008.42998 2014-01-21 06:10:00 | 5007.70000 | 5009.97000 | 5005.15000 | 5009.97000 | 52.3290 | 262053.3500 | 5007.79999 2014-01-21 06:11:00 | 5008.20000 | 5012.10000 | 5007.03000 | 5012.10000 | 9.0630 | 45398.0800 | 5009.17001 2014-01-21 06:12:00 | 5011.29000 | 5012.16000 | 5011.29000 | 5012.00000 | 5.2330 | 26228.0200 | 5012.04000 2014-01-21 06:13:00 | 5009.97000 | 5012.00000 | 5003.50000 | 5010.00000 | 16.1830 | 81024.5800 | 5006.77001 2014-01-21 06:14:00 | 5005.20000 | 5009.86000 | 5003.63000 | 5007.97000 | 32.3420 | 161935.1100 | 5006.96001 2014-01-21 06:15:00 | 5007.86000 | 5012.00000 | 5005.06000 | 5010.97000 | 7.5910 | 38028.8400 | 5009.73000 2014-01-21 06:16:00 | 5008.48000 | 5009.00000 | 5008.00000 | 5008.00000 | 4.7940 | 24012.0000 | 5008.76000 2014-01-21 06:17:00 | 5008.90000 | 5009.00000 | 5008.03000 | 5008.90000 | 16.8200 | 84251.1500 | 5008.99000 2014-01-21 06:18:00 | 5008.90000 | 5009.00000 | 5008.00000 | 5008.00000 | 8.6150 | 43147.5800 | 5008.41999 2014-01-21 06:19:00 | 5008.37000 | 5009.00000 | 5000.00000 | 5008.06000 | 74.9240 | 375050.8100 | 5005.75006 2014-01-21 06:20:00 | 5008.06000 | 5010.97000 | 5003.00000 | 5010.97000 | 25.9740 | 130040.1500 | 5006.55002 2014-01-21 06:21:00 | 5010.97000 | 5010.97000 | 5010.00000 | 5010.03000 | 13.0710 | 65487.8100 | 5010.16000 2014-01-21 06:22:00 | 5010.00000 | 5013.06000 | 5010.00000 | 5013.06000 | 3.5520 | 17799.0300 | 5010.99000 2014-01-21 06:23:00 | 5012.30000 | 5018.00000 | 5010.00000 | 5013.49000 | 60.7849 | 304736.8200 | 5013.35994 2014-01-21 06:24:00 | 5011.42000 | 5012.76000 | 5010.00000 | 5010.00000 | 10.2660 | 51450.4700 | 5011.72999 2014-01-21 06:25:00 | 5013.00000 | 5013.95000 | 5011.00000 | 5013.95000 | 1.1980 | 6003.7100 | 5011.44000 2014-01-21 06:26:00 | 5013.95000 | 5013.95000 | 5010.05000 | 5010.05000 | 5.9710 | 29919.9100 | 5010.87000 2014-01-21 06:27:00 | 5010.89000 | 5012.70000 | 5010.05000 | 5012.07000 | 16.0810 | 80593.2900 | 5011.71000 2014-01-21 06:28:00 | 5012.00000 | 5012.50000 | 5010.06000 | 5010.08000 | 17.1920 | 86134.6800 | 5010.16001 2014-01-21 06:29:00 | 5010.08000 | 5010.08001 | 5010.06000 | 5010.08000 | 11.3540 | 56884.4400 | 5010.08001 2014-01-21 06:30:00 | 5010.08000 | 5018.00000 | 5010.08000 | 5012.13000 | 55.7320 | 279406.3700 | 5013.39002 2014-01-21 06:31:00 | 5011.11000 | 5017.99000 | 5010.08000 | 5010.83000 | 11.3740 | 57006.7200 | 5012.02001 2014-01-21 06:32:00 | 5014.44000 | 5020.00000 | 5009.72000 | 5011.93000 | 85.2010 | 427174.0400 | 5013.72002 2014-01-21 06:33:00 | 5009.45000 | 5013.11000 | 5008.59000 | 5008.93000 | 45.9690 | 230313.1100 | 5010.17999 2014-01-21 06:34:00 | 5008.93000 | 5008.93000 | 5006.03000 | 5006.99000 | 9.5680 | 47908.9900 | 5007.21000 2014-01-21 06:35:00 | 5007.20000 | 5007.20000 | 5005.39000 | 5006.03000 | 7.9500 | 39798.1200 | 5006.05000 2014-01-21 06:36:00 | 5006.00000 | 5006.21000 | 5006.00000 | 5006.21000 | 2.2580 | 11303.7100 | 5006.07000 2014-01-21 06:37:00 | 5006.00000 | 5011.00000 | 5005.46000 | 5008.49000 | 28.4120 | 142268.1700 | 5007.33001 2014-01-21 06:38:00 | 5009.19000 | 5010.71000 | 5009.19000 | 5010.10000 | 3.3650 | 16859.2900 | 5010.19000 2014-01-21 06:39:00 | 5010.10000 | 5010.10000 | 5005.39000 | 5006.41000 | 11.4730 | 57449.4600 | 5007.36001 2014-01-21 06:40:00 | 5008.91000 | 5009.08000 | 5005.00000 | 5005.00000 | 27.7330 | 138862.6500 | 5007.13002 2014-01-21 06:41:00 | 5004.20000 | 5007.00000 | 5003.00000 | 5005.00000 | 11.2340 | 56220.9900 | 5004.54001 2014-01-21 06:42:00 | 5003.17000 | 5004.58000 | 5003.17000 | 5004.58000 | 0.4500 | 2251.5000 | 5003.33000 2014-01-21 06:43:00 | 5003.17000 | 5004.97000 | 5000.00000 | 5002.64000 | 21.3540 | 106819.3900 | 5002.31002 2014-01-21 06:44:00 | 5001.93000 | 5004.13000 | 5001.55000 | 5004.13000 | 38.1360 | 190798.8800 | 5003.11997 2014-01-21 06:45:00 | 5004.97000 | 5004.97000 | 4999.00000 | 4999.00000 | 24.6590 | 123323.4100 | 5001.15000 2014-01-21 06:46:00 | 4996.00000 | 4999.70000 | 4990.01000 | 4990.01000 | 40.1930 | 200836.9600 | 4996.81002 2014-01-21 06:47:00 | 4990.01000 | 4995.41000 | 4980.00000 | 4990.83000 | 87.8560 | 437957.6200 | 4984.94993 2014-01-21 06:48:00 | 4984.93000 | 4994.96000 | 4980.10000 | 4994.87000 | 27.2910 | 136115.0100 | 4987.54001 2014-01-21 06:49:00 | 4989.01000 | 4993.51000 | 4986.00000 | 4989.12000 | 25.8390 | 128916.5500 | 4989.21999 2014-01-21 06:50:00 | 4988.00000 | 4988.00000 | 4980.00000 | 4980.00000 | 6.9170 | 34471.1600 | 4983.54000 2014-01-21 06:51:00 | 4985.99000 | 4985.99000 | 4975.00000 | 4980.37000 | 7.9610 | 39630.5900 | 4978.09000 2014-01-21 06:52:00 | 4982.07000 | 4985.00000 | 4980.00000 | 4982.35000 | 9.5520 | 47607.6000 | 4984.05000 2014-01-21 06:53:00 | 4985.70000 | 4988.70000 | 4985.60000 | 4988.00000 | 3.1450 | 15685.7200 | 4987.51000 2014-01-21 06:54:00 | 4989.96000 | 4995.00000 | 4989.96000 | 4990.37000 | 34.2330 | 170897.3500 | 4992.18002 2014-01-21 06:55:00 | 4989.96000 | 4992.64000 | 4988.04000 | 4991.63000 | 22.7250 | 113396.2100 | 4989.92998 2014-01-21 06:56:00 | 4988.40000 | 4992.31000 | 4987.51000 | 4989.00000 | 14.5560 | 72629.1600 | 4989.63999 2014-01-21 06:57:00 | 4991.53000 | 4991.58000 | 4988.15000 | 4991.58000 | 26.3670 | 131593.2200 | 4990.82998 2014-01-21 06:58:00 | 4989.36000 | 4992.13000 | 4987.85000 | 4992.13000 | 16.2760 | 81218.7000 | 4990.08999 2014-01-21 06:59:00 | 4992.50000 | 4997.65000 | 4992.50000 | 4997.65000 | 6.1250 | 30588.3800 | 4994.01999 2014-01-21 07:00:00 | 4998.00000 | 5000.00000 | 4988.00000 | 5000.00000 | 25.9440 | 129599.5700 | 4995.36002 2014-01-21 07:01:00 | 4991.33000 | 4997.46000 | 4991.33000 | 4997.44000 | 51.5490 | 257441.4900 | 4994.10999 2014-01-21 07:02:00 | 4995.71000 | 4997.29000 | 4992.03000 | 4997.29000 | 7.6390 | 38161.2400 | 4995.58000 2014-01-21 07:03:00 | 4996.00000 | 4997.29000 | 4992.03000 | 4992.67000 | 62.9970 | 314605.8300 | 4993.97996 2014-01-21 07:04:00 | 4992.52000 | 4997.23000 | 4992.03000 | 4992.60000 | 43.8740 | 219156.6500 | 4995.14003 2014-01-21 07:05:00 | 4993.03000 | 4994.60000 | 4993.00000 | 4994.60000 | 3.6000 | 17974.9400 | 4993.04000 2014-01-21 07:06:00 | 4995.79000 | 4995.88000 | 4992.03000 | 4994.27000 | 35.9670 | 179626.0000 | 4994.18998 2014-01-21 07:07:00 | 4991.58000 | 4993.59000 | 4990.00000 | 4990.88000 | 18.2930 | 91318.8200 | 4992.01001 2014-01-21 07:08:00 | 4993.59000 | 4996.00000 | 4990.30000 | 4990.30000 | 64.7690 | 323389.0100 | 4992.95999 2014-01-21 07:09:00 | 4990.62000 | 4993.78000 | 4988.00000 | 4988.91000 | 16.5470 | 82564.9300 | 4989.71999 2014-01-21 07:10:00 | 4993.24000 | 4993.50000 | 4989.66000 | 4990.46000 | 43.4370 | 216779.6900 | 4990.66997 2014-01-21 07:11:00 | 4991.00000 | 4993.78000 | 4990.00000 | 4991.44000 | 6.5060 | 32471.3700 | 4990.98999 2014-01-21 07:12:00 | 4991.12000 | 4993.82000 | 4991.12000 | 4993.82000 | 11.1850 | 55846.3900 | 4992.96999 2014-01-21 07:13:00 | 4993.78000 | 4995.10000 | 4991.76000 | 4992.41000 | 17.1110 | 85423.6000 | 4992.32000 2014-01-21 07:14:00 | 4994.97000 | 4995.10000 | 4994.05000 | 4995.10000 | 11.5020 | 57442.8300 | 4994.16000 2014-01-21 07:15:00 | 4991.48000 | 4994.02000 | 4991.07000 | 4991.07000 | 7.6270 | 38075.6600 | 4992.22000 2014-01-21 07:16:00 | 4992.40000 | 4996.50000 | 4992.40000 | 4995.13000 | 7.2530 | 36223.3200 | 4994.25000 2014-01-21 07:17:00 | 4993.03000 | 4997.99000 | 4993.03000 | 4994.92000 | 4.4240 | 22102.3500 | 4996.01000 2014-01-21 07:18:00 | 4996.78000 | 4998.00000 | 4995.00000 | 4996.78000 | 6.6300 | 33123.5000 | 4996.00000 2014-01-21 07:19:00 | 4997.70000 | 4997.70000 | 4995.00000 | 4995.00000 | 4.5620 | 22789.7400 | 4995.56000 2014-01-21 07:20:00 | 4995.00000 | 4997.71000 | 4995.00000 | 4997.71000 | 0.8200 | 4098.0900 | 4997.67000 2014-01-21 07:21:00 | 4997.90000 | 4999.00000 | 4997.90000 | 4999.00000 | 6.5470 | 32727.3600 | 4998.83000 2014-01-21 07:22:00 | 4999.00000 | 5001.01000 | 4999.00000 | 4999.00000 | 3.7050 | 18524.8700 | 4999.96000 2014-01-21 07:23:00 | 5001.70000 | 5002.40000 | 4999.00000 | 4999.00000 | 25.8870 | 129432.2500 | 4999.88998 2014-01-21 07:24:00 | 4999.00000 | 4999.00000 | 4998.00000 | 4998.00000 | 4.5440 | 22714.4800 | 4998.79000 2014-01-21 07:25:00 | 4997.43000 | 4997.43000 | 4995.00000 | 4995.00000 | 2.7030 | 13502.8500 | 4995.50000 2014-01-21 07:26:00 | 4995.00000 | 4995.00000 | 4995.00000 | 4995.00000 | 1.5570 | 7777.2200 | 4995.00000 2014-01-21 07:27:00 | 4995.99000 | 4995.99000 | 4995.99000 | 4995.99000 | 0.0400 | 199.8400 | 4995.99000 2014-01-21 07:28:00 | 4995.99000 | 5000.00000 | 4995.99000 | 5000.00000 | 10.7510 | 53754.1600 | 4999.92000 2014-01-21 07:29:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 2.6920 | 13460.0000 | 5000.00000 2014-01-21 07:30:00 | 5000.00000 | 5000.00002 | 5000.00000 | 5000.00000 | 25.0740 | 125370.0000 | 5000.00002 2014-01-21 07:31:00 | . | . | . | . | . | . | . 2014-01-21 07:32:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 1.5000 | 7500.0000 | 5000.00000 2014-01-21 07:33:00 | . | . | . | . | . | . | . 2014-01-21 07:34:00 | 5001.00000 | 5001.00000 | 5000.00000 | 5000.00000 | 1.6040 | 8020.6000 | 5000.38000 2014-01-21 07:35:00 | . | . | . | . | . | . | . 2014-01-21 07:36:00 | 5002.00000 | 5003.33000 | 5002.00000 | 5002.10000 | 4.5620 | 22819.7600 | 5002.14000 2014-01-21 07:37:00 | . | . | . | . | . | . | . 2014-01-21 07:38:00 | . | . | . | . | . | . | . 2014-01-21 07:39:00 | 5002.11000 | 5002.11000 | 5002.00000 | 5002.00000 | 1.2120 | 6062.4500 | 5002.02000 2014-01-21 07:40:00 | 5002.73000 | 5005.00000 | 5002.73000 | 5005.00000 | 0.5950 | 2977.8200 | 5004.73000 2014-01-21 07:41:00 | . | . | . | . | . | . | . 2014-01-21 07:42:00 | 5004.80000 | 5010.03000 | 5004.80000 | 5010.03000 | 5.4790 | 27442.5800 | 5008.68000 2014-01-21 07:43:00 | 5010.12000 | 5010.12000 | 5010.00000 | 5010.00000 | 0.4000 | 2004.0200 | 5010.05000 2014-01-21 07:44:00 | 5005.13000 | 5020.00000 | 5005.02000 | 5011.33000 | 88.7580 | 444863.8800 | 5012.09996 2014-01-21 07:45:00 | 5012.00000 | 5020.00000 | 5005.00000 | 5016.51000 | 61.3400 | 307473.2800 | 5012.61000 2014-01-21 07:46:00 | 5007.82000 | 5010.00000 | 5007.82000 | 5010.00000 | 16.0070 | 80166.0400 | 5008.18999 2014-01-21 07:47:00 | 5010.00000 | 5013.00000 | 5010.00000 | 5013.00000 | 14.5250 | 72778.6300 | 5010.57999 2014-01-21 07:48:00 | 5015.58000 | 5018.70000 | 5013.00000 | 5013.00000 | 29.4740 | 147821.9100 | 5015.33002 2014-01-21 07:49:00 | 5013.70000 | 5013.70000 | 5008.00000 | 5008.19000 | 45.8060 | 229493.7000 | 5010.11996 2014-01-21 07:50:00 | 5008.22000 | 5013.47000 | 5008.12000 | 5009.28000 | 74.9990 | 375753.4300 | 5010.10999 2014-01-21 07:51:00 | 5013.69000 | 5013.69000 | 5009.39000 | 5011.00000 | 58.8629 | 295021.6700 | 5012.01003 2014-01-21 07:52:00 | 5011.54000 | 5014.86000 | 5010.52000 | 5013.32000 | 66.5690 | 333643.9300 | 5011.99999 2014-01-21 07:53:00 | 5013.83000 | 5014.87000 | 5013.83000 | 5014.87000 | 0.1800 | 902.6200 | 5014.58000 2014-01-21 07:54:00 | 5013.83000 | 5014.39000 | 5010.01000 | 5012.65000 | 56.4930 | 283136.6100 | 5011.89003 2014-01-21 07:55:00 | 5011.00000 | 5014.86000 | 5011.00000 | 5014.86000 | 8.3590 | 41904.2000 | 5013.06000 2014-01-21 07:56:00 | 5014.86000 | 5014.86000 | 5010.26000 | 5011.22000 | 67.4570 | 338141.6600 | 5012.69996 2014-01-21 07:57:00 | 5010.00000 | 5012.13000 | 5009.21000 | 5010.00000 | 26.6700 | 133633.6800 | 5010.64000 2014-01-21 07:58:00 | 5009.17000 | 5010.00000 | 5008.30000 | 5010.00000 | 7.2580 | 36359.0700 | 5009.52000 2014-01-21 07:59:00 | 5008.30000 | 5008.30000 | 5008.00000 | 5008.00000 | 13.4630 | 67424.9400 | 5008.17001 2014-01-21 08:00:00 | 5008.00000 | 5008.00000 | 5003.20000 | 5003.20000 | 3.9060 | 19553.7000 | 5006.07000 2014-01-21 08:01:00 | 5004.70000 | 5004.70000 | 5000.00000 | 5001.00000 | 3.4340 | 17174.9000 | 5001.43000 2014-01-21 08:02:00 | 5001.00000 | 5001.00000 | 5001.00000 | 5001.00000 | 4.8720 | 24364.8700 | 5001.00000 2014-01-21 08:03:00 | 5001.00000 | 5001.00000 | 5001.00000 | 5001.00000 | 0.2080 | 1040.2100 | 5001.00000 2014-01-21 08:04:00 | 5000.99000 | 5000.99000 | 5000.99000 | 5000.99000 | 0.3670 | 1835.3600 | 5000.99000 2014-01-21 08:05:00 | 5001.00000 | 5001.00000 | 5001.00000 | 5001.00000 | 0.1900 | 950.1900 | 5001.00000 2014-01-21 08:06:00 | 5001.00000 | 5002.06000 | 5001.00000 | 5002.06000 | 5.2520 | 26265.3100 | 5001.01000 2014-01-21 08:07:00 | 5001.68000 | 5001.68000 | 5001.38000 | 5001.50000 | 3.6050 | 18030.6200 | 5001.56000 2014-01-21 08:08:00 | 5001.42000 | 5003.16000 | 5000.00000 | 5003.16000 | 6.6800 | 33407.0900 | 5001.06000 2014-01-21 08:09:00 | 5004.65000 | 5004.65000 | 5004.64000 | 5004.64000 | 0.0400 | 200.1900 | 5004.65000 2014-01-21 08:10:00 | 5004.64000 | 5005.56000 | 5004.64000 | 5005.56000 | 18.3900 | 92049.4000 | 5005.40000 2014-01-21 08:11:00 | 5006.11000 | 5008.00000 | 5006.11000 | 5008.00000 | 11.1050 | 55613.7300 | 5007.98999 2014-01-21 08:12:00 | 5008.10000 | 5010.00000 | 5008.10000 | 5010.00000 | 7.9360 | 39758.7200 | 5009.91999 2014-01-21 08:13:00 | 5010.00000 | 5010.10000 | 5010.00000 | 5010.10000 | 3.2800 | 16432.8200 | 5010.01000 2014-01-21 08:14:00 | 5009.00000 | 5009.00000 | 5003.27000 | 5003.27000 | 2.2200 | 11119.4100 | 5008.74000 2014-01-21 08:15:00 | 5003.00000 | 5004.62000 | 5003.00000 | 5004.62000 | 1.0870 | 5438.5300 | 5003.25000 2014-01-21 08:16:00 | 5004.77000 | 5009.00000 | 5004.77000 | 5009.00000 | 73.8451 | 369728.9000 | 5006.81993 2014-01-21 08:17:00 | 5009.00000 | 5011.10000 | 5009.00000 | 5011.00000 | 16.6230 | 83283.6000 | 5010.14001 2014-01-21 08:18:00 | 5011.22000 | 5011.22000 | 5011.21000 | 5011.21000 | 1.4270 | 7151.0000 | 5011.21000 2014-01-21 08:19:00 | 5011.00000 | 5011.00000 | 5010.39000 | 5010.40000 | 3.9510 | 19798.0100 | 5010.89000 2014-01-21 08:20:00 | 5010.39000 | 5010.39000 | 5010.00000 | 5010.39000 | 2.1780 | 10912.1600 | 5010.17000 2014-01-21 08:21:00 | 5010.00000 | 5010.39000 | 5009.90000 | 5010.39000 | 1.4720 | 7374.8700 | 5010.10000 2014-01-21 08:22:00 | . | . | . | . | . | . | . 2014-01-21 08:23:00 | 5009.88000 | 5009.88000 | 5009.88000 | 5009.88000 | 0.0800 | 400.7900 | 5009.88000 2014-01-21 08:24:00 | 5007.85000 | 5007.85000 | 5003.00000 | 5003.00000 | 8.1050 | 40564.2100 | 5004.83999 2014-01-21 08:25:00 | 5007.60000 | 5007.84000 | 5003.37000 | 5004.11000 | 61.8860 | 309786.2600 | 5005.75995 2014-01-21 08:26:00 | 5004.20000 | 5007.02000 | 5004.00000 | 5004.23000 | 64.2800 | 321782.5400 | 5005.95000 2014-01-21 08:27:00 | 5007.02000 | 5007.02000 | 5007.01000 | 5007.01000 | 0.2900 | 1452.0400 | 5007.02000 2014-01-21 08:28:00 | 5007.00000 | 5007.00000 | 5005.64000 | 5006.68000 | 2.6010 | 13021.6200 | 5006.39000 2014-01-21 08:29:00 | 5007.00000 | 5007.85000 | 5006.73000 | 5006.73000 | 1.7300 | 8662.1200 | 5007.01000 2014-01-21 08:30:00 | 5007.92000 | 5010.00000 | 5005.31000 | 5010.00000 | 19.4890 | 97573.6000 | 5006.60000 2014-01-21 08:31:00 | 5009.61000 | 5009.92000 | 5006.25000 | 5009.00000 | 24.8380 | 124392.9900 | 5008.16999 2014-01-21 08:32:00 | 5006.19000 | 5010.00000 | 5006.15000 | 5010.00000 | 1.9550 | 9790.5700 | 5007.97000 2014-01-21 08:33:00 | 5009.88000 | 5010.00000 | 5009.03000 | 5010.00000 | 0.8300 | 4158.0600 | 5009.71000 2014-01-21 08:34:00 | 5010.00000 | 5010.23000 | 5009.50000 | 5010.23000 | 13.4640 | 67454.5300 | 5009.99001 2014-01-21 08:35:00 | 5009.50000 | 5011.00000 | 5009.50000 | 5011.00000 | 3.3900 | 16984.8200 | 5010.27000 2014-01-21 08:36:00 | 5011.00000 | 5012.00000 | 5011.00000 | 5011.00000 | 3.4480 | 17278.5000 | 5011.17000 2014-01-21 08:37:00 | 5009.00000 | 5010.92000 | 5009.00000 | 5009.00000 | 3.7200 | 18638.0000 | 5010.22000 2014-01-21 08:38:00 | . | . | . | . | . | . | . 2014-01-21 08:39:00 | 5009.00000 | 5009.00000 | 5004.00000 | 5004.00000 | 3.1590 | 15817.6000 | 5007.15000 2014-01-21 08:40:00 | 5005.44000 | 5006.61000 | 5003.00000 | 5005.67000 | 61.7500 | 309053.1600 | 5004.91000 2014-01-21 08:41:00 | 5007.00000 | 5007.88000 | 5003.39000 | 5005.88000 | 52.3931 | 262247.1300 | 5005.38003 2014-01-21 08:42:00 | 5005.56000 | 5007.49000 | 5004.79000 | 5007.00000 | 10.4720 | 52424.3300 | 5006.14000 2014-01-21 08:43:00 | 5004.20000 | 5004.20000 | 5002.00000 | 5003.00000 | 2.5110 | 12564.1900 | 5003.66000 2014-01-21 08:44:00 | 5003.00000 | 5006.10000 | 5003.00000 | 5003.00000 | 3.2950 | 16487.7500 | 5003.87000 2014-01-21 08:45:00 | 5005.00000 | 5006.00000 | 5003.00000 | 5005.94000 | 14.8360 | 74241.1500 | 5004.11999 2014-01-21 08:46:00 | 5004.00000 | 5004.00000 | 5003.50000 | 5003.50000 | 1.3700 | 6855.3000 | 5003.86000 2014-01-21 08:47:00 | 5004.00000 | 5004.00000 | 5000.00000 | 5003.97000 | 9.9750 | 49898.6700 | 5002.36999 2014-01-21 08:48:00 | 5000.96000 | 5003.00000 | 4999.15000 | 5000.20000 | 15.6200 | 78126.8000 | 5001.72000 2014-01-21 08:49:00 | 5000.34000 | 5003.00000 | 4993.00000 | 4995.97000 | 10.9960 | 54958.9100 | 4998.07999 2014-01-21 08:50:00 | 4998.74000 | 5004.99000 | 4993.00000 | 4996.13000 | 56.8230 | 284125.0100 | 5000.18003 2014-01-21 08:51:00 | 4998.11000 | 5000.80000 | 4994.86000 | 5000.80000 | 49.8210 | 248921.3700 | 4996.31001 2014-01-21 08:52:00 | 4999.03000 | 4999.03000 | 4995.14000 | 4996.00000 | 7.9050 | 39501.2200 | 4996.98999 2014-01-21 08:53:00 | 4999.03000 | 4999.03000 | 4990.84000 | 4993.00000 | 47.3380 | 236470.9400 | 4995.36998 2014-01-21 08:54:00 | 4993.00000 | 4997.11000 | 4990.00000 | 4992.45000 | 67.9030 | 339026.8800 | 4992.81004 2014-01-21 08:55:00 | 4992.45000 | 4993.00000 | 4990.01000 | 4990.01000 | 9.2400 | 46123.5400 | 4991.73000 2014-01-21 08:56:00 | 4990.01000 | 4990.02000 | 4988.20000 | 4989.80000 | 15.5160 | 77424.0800 | 4989.94999 2014-01-21 08:57:00 | 4988.20000 | 4988.20000 | 4988.00000 | 4988.20000 | 5.9020 | 29439.5400 | 4988.06000 2014-01-21 08:58:00 | 4988.20000 | 4991.36000 | 4988.00000 | 4988.20000 | 67.9790 | 339100.7700 | 4988.31999 2014-01-21 08:59:00 | 4989.89000 | 4989.89000 | 4987.73000 | 4988.00000 | 13.6670 | 68182.4500 | 4988.83999 2014-01-21 09:00:00 | 4987.60000 | 4987.97000 | 4980.00000 | 4983.00000 | 22.4490 | 111875.3100 | 4983.53000 2014-01-21 09:01:00 | 4983.00000 | 4988.00000 | 4983.00000 | 4985.00000 | 10.5160 | 52443.7200 | 4987.03999 2014-01-21 09:02:00 | 4985.73000 | 4986.43000 | 4985.00000 | 4985.00000 | 1.5960 | 7957.2200 | 4985.73000 2014-01-21 09:03:00 | 4985.73000 | 4988.00000 | 4985.73000 | 4985.73000 | 4.0120 | 20005.8400 | 4986.50000 2014-01-21 09:04:00 | 4987.97000 | 4988.00000 | 4985.74000 | 4988.00000 | 22.3110 | 111283.8200 | 4987.85000 2014-01-21 09:05:00 | 4988.03000 | 4991.20000 | 4988.03000 | 4991.20000 | 4.0970 | 20442.3500 | 4989.59000 2014-01-21 09:06:00 | 4991.20000 | 4992.00000 | 4990.12000 | 4990.37000 | 6.3740 | 31816.1700 | 4991.55001 2014-01-21 09:07:00 | 4991.54000 | 4991.68000 | 4988.00000 | 4988.00000 | 11.2040 | 55907.9200 | 4990.00001 2014-01-21 09:08:00 | 4988.10000 | 4988.10000 | 4987.97000 | 4988.00000 | 5.8160 | 29010.2100 | 4988.00000 2014-01-21 09:09:00 | 4988.10000 | 4991.10000 | 4988.10000 | 4991.10000 | 1.2650 | 6310.4000 | 4988.46000 2014-01-21 09:10:00 | 4988.21000 | 4988.21000 | 4987.40000 | 4988.00000 | 15.7800 | 78710.7800 | 4988.01000 2014-01-21 09:11:00 | 4988.00000 | 4988.00000 | 4985.13000 | 4988.00000 | 2.6130 | 13033.4900 | 4987.94000 2014-01-21 09:12:00 | 4985.13000 | 4988.00000 | 4984.00000 | 4985.00000 | 7.2760 | 36271.2100 | 4985.04999 2014-01-21 09:13:00 | 4983.00000 | 4985.00000 | 4980.03000 | 4980.03000 | 5.1080 | 25454.8600 | 4983.33000 2014-01-21 09:14:00 | 4982.50000 | 4982.99000 | 4980.00000 | 4980.02000 | 5.4920 | 27359.2000 | 4981.65000 2014-01-21 09:15:00 | 4980.02000 | 4983.00000 | 4980.00000 | 4981.00000 | 8.6040 | 42851.3800 | 4980.40001 2014-01-21 09:16:00 | 4981.00000 | 4990.01000 | 4979.83000 | 4983.00000 | 34.1440 | 170223.2700 | 4985.45003 2014-01-21 09:17:00 | 4988.99000 | 4989.00000 | 4988.05000 | 4989.00000 | 3.0300 | 15116.6600 | 4989.00000 2014-01-21 09:18:00 | 4990.00000 | 4990.70000 | 4984.10000 | 4987.00000 | 55.5480 | 276986.8200 | 4986.43998 2014-01-21 09:19:00 | 4984.02000 | 4984.02000 | 4982.05000 | 4982.88000 | 2.2080 | 11002.6000 | 4983.06000 2014-01-21 09:20:00 | 4982.88000 | 4986.35000 | 4981.95000 | 4984.62000 | 33.4700 | 166807.2700 | 4983.78000 2014-01-21 09:21:00 | 4983.44000 | 4984.78000 | 4981.66000 | 4982.08000 | 85.7629 | 427412.4100 | 4983.65005 2014-01-21 09:22:00 | 4984.90000 | 4985.00000 | 4984.90000 | 4985.00000 | 2.7900 | 13908.0700 | 4984.97000 2014-01-21 09:23:00 | 4985.00000 | 4986.65000 | 4985.00000 | 4985.00000 | 14.4830 | 72201.6100 | 4985.27001 2014-01-21 09:24:00 | 4985.60000 | 4987.36000 | 4983.00000 | 4983.00000 | 46.3990 | 231351.8300 | 4986.13999 2014-01-21 09:25:00 | 4981.65000 | 4982.25000 | 4980.00000 | 4980.00000 | 4.3630 | 21730.5600 | 4980.65000 2014-01-21 09:26:00 | 4980.00000 | 4980.00000 | 4979.99000 | 4979.99000 | 4.9100 | 24451.7900 | 4980.00000 2014-01-21 09:27:00 | 4979.83000 | 4979.83000 | 4974.20000 | 4974.20000 | 7.9520 | 39566.8200 | 4975.71000 2014-01-21 09:28:00 | 4974.18000 | 4979.80000 | 4973.55000 | 4976.12000 | 11.3460 | 56458.9200 | 4976.10999 2014-01-21 09:29:00 | 4975.85000 | 4978.00000 | 4972.01000 | 4977.25000 | 37.4830 | 186491.6200 | 4975.37002 2014-01-21 09:30:00 | 4977.65000 | 4977.65000 | 4969.97000 | 4974.63000 | 37.6000 | 187021.9000 | 4973.99000 2014-01-21 09:31:00 | 4978.36000 | 4979.37000 | 4970.00000 | 4970.00000 | 58.8779 | 292748.8100 | 4972.12998 2014-01-21 09:32:00 | 4969.16000 | 4970.49000 | 4951.00000 | 4961.43000 | 59.9320 | 297384.3300 | 4962.03002 2014-01-21 09:33:00 | 4961.45000 | 4970.49000 | 4949.97000 | 4951.90000 | 122.1680 | 605588.1700 | 4957.00995 2014-01-21 09:34:00 | 4951.90000 | 4958.20000 | 4951.00000 | 4958.20000 | 15.9110 | 78826.7600 | 4954.23000 2014-01-21 09:35:00 | 4958.20000 | 4965.49000 | 4958.20000 | 4962.00000 | 9.8630 | 48926.2900 | 4960.59001 2014-01-21 09:36:00 | 4962.62000 | 4965.60000 | 4962.00000 | 4965.00000 | 26.1630 | 129874.8900 | 4964.07002 2014-01-21 09:37:00 | 4963.86000 | 4966.12000 | 4962.15000 | 4966.12000 | 25.1490 | 124824.7500 | 4963.40999 2014-01-21 09:38:00 | 4966.26000 | 4968.00000 | 4965.97000 | 4966.99000 | 4.6310 | 23000.8800 | 4966.72000 2014-01-21 09:39:00 | 4966.19000 | 4967.77000 | 4962.00000 | 4962.00000 | 13.1000 | 65032.3700 | 4964.30000 2014-01-21 09:40:00 | 4962.00000 | 4968.00000 | 4961.97000 | 4965.35000 | 86.7030 | 430501.1900 | 4965.24005 2014-01-21 09:41:00 | 4963.12000 | 4963.12000 | 4963.00000 | 4963.00000 | 4.9580 | 24606.6600 | 4963.02000 2014-01-21 09:42:00 | 4963.00000 | 4968.00000 | 4963.00000 | 4968.00000 | 7.0550 | 35021.7600 | 4964.09999 2014-01-21 09:43:00 | 4965.00000 | 4969.00000 | 4965.00000 | 4966.76000 | 37.8700 | 188075.8700 | 4966.36000 2014-01-21 09:44:00 | 4967.03000 | 4968.66000 | 4967.00000 | 4968.66000 | 1.5800 | 7848.7100 | 4967.54000 2014-01-21 09:45:00 | 4969.99000 | 4971.50000 | 4967.00000 | 4971.50000 | 20.4760 | 101729.8100 | 4968.24998 2014-01-21 09:46:00 | 4969.03000 | 4971.09000 | 4964.00000 | 4964.00000 | 19.5600 | 97207.7900 | 4969.72000 2014-01-21 09:47:00 | 4963.80000 | 4969.43000 | 4963.70000 | 4964.60000 | 39.2040 | 194721.9200 | 4966.89003 2014-01-21 09:48:00 | 4968.00000 | 4968.18000 | 4964.55000 | 4968.00000 | 40.7710 | 202508.5500 | 4966.98001 2014-01-21 09:49:00 | 4968.00000 | 4968.00000 | 4965.01000 | 4967.37000 | 3.0630 | 15213.9900 | 4967.02000 2014-01-21 09:50:00 | 4967.97000 | 4968.00000 | 4967.00000 | 4968.00000 | 5.2200 | 25931.2600 | 4967.67000 2014-01-21 09:51:00 | 4968.00000 | 4969.00000 | 4968.00000 | 4969.00000 | 1.5110 | 7507.6500 | 4968.66000 2014-01-21 09:52:00 | 4968.85000 | 4969.00000 | 4968.85000 | 4969.00000 | 1.9640 | 9759.1100 | 4969.00000 2014-01-21 09:53:00 | 4969.00000 | 4969.00000 | 4967.00000 | 4967.00000 | 5.8380 | 28997.8500 | 4967.09000 2014-01-21 09:54:00 | 4967.40000 | 4969.00000 | 4967.00000 | 4967.00000 | 10.1100 | 50217.1200 | 4967.07000 2014-01-21 09:55:00 | 4968.00000 | 4968.00000 | 4963.00000 | 4963.00000 | 21.1290 | 104902.7000 | 4964.87000 2014-01-21 09:56:00 | 4963.01000 | 4966.97000 | 4961.81000 | 4962.04000 | 16.2720 | 80772.8400 | 4963.92001 2014-01-21 09:57:00 | 4964.46000 | 4965.49000 | 4963.99000 | 4965.49000 | 2.1260 | 10554.1200 | 4964.31000 2014-01-21 09:58:00 | 4965.00000 | 4968.00000 | 4965.00000 | 4968.00000 | 2.4170 | 12002.6000 | 4965.91000 2014-01-21 09:59:00 | 4968.00000 | 4970.26000 | 4968.00000 | 4970.00000 | 4.0440 | 20093.7300 | 4968.78000 2014-01-21 10:00:00 | 4971.33000 | 4972.00000 | 4969.29000 | 4970.30000 | 4.7170 | 23447.0100 | 4970.75000 2014-01-21 10:01:00 | 4968.22000 | 4969.01000 | 4968.22000 | 4969.01000 | 3.3970 | 16879.3500 | 4968.90000 2014-01-21 10:02:00 | 4969.01000 | 4972.00000 | 4961.14000 | 4961.14000 | 27.7630 | 137980.1200 | 4969.93002 2014-01-21 10:03:00 | 4968.86000 | 4968.86000 | 4962.00000 | 4966.10000 | 26.7050 | 132579.2500 | 4964.58997 2014-01-21 10:04:00 | 4964.00000 | 4964.00000 | 4962.00000 | 4962.00000 | 6.3200 | 31368.9600 | 4963.44000 2014-01-21 10:05:00 | 4962.00000 | 4963.96000 | 4961.97000 | 4963.96000 | 7.1820 | 35639.4500 | 4962.33000 2014-01-21 10:06:00 | 4964.48000 | 4966.06000 | 4962.21000 | 4965.99000 | 39.9440 | 198290.2800 | 4964.21003 2014-01-21 10:07:00 | 4964.40000 | 4964.97000 | 4961.15000 | 4962.97000 | 7.1470 | 35469.8200 | 4962.90000 2014-01-21 10:08:00 | 4962.97000 | 4962.97000 | 4961.14000 | 4961.18000 | 16.3660 | 81202.0100 | 4961.62999 2014-01-21 10:09:00 | 4961.14000 | 4961.14000 | 4958.40000 | 4960.61000 | 5.5520 | 27540.4100 | 4960.45000 2014-01-21 10:10:00 | 4960.00000 | 4962.49000 | 4958.53000 | 4959.00000 | 25.1610 | 124827.1500 | 4961.14000 2014-01-21 10:11:00 | 4961.16000 | 4961.84000 | 4955.00000 | 4958.37000 | 43.2710 | 214652.2600 | 4960.65001 2014-01-21 10:12:00 | 4955.01000 | 4958.23000 | 4955.01000 | 4958.06000 | 24.2910 | 120392.7400 | 4956.27000 2014-01-21 10:13:00 | 4955.03000 | 4955.03000 | 4952.00000 | 4952.00000 | 9.5080 | 47092.5400 | 4952.94000 2014-01-21 10:14:00 | 4951.99000 | 4955.03000 | 4950.00000 | 4954.00000 | 14.5220 | 71902.2800 | 4951.27001 2014-01-21 10:15:00 | 4954.00000 | 4959.61000 | 4951.00000 | 4959.61000 | 6.7080 | 33247.8400 | 4956.45000 2014-01-21 10:16:00 | 4958.40000 | 4958.40000 | 4956.12000 | 4958.00000 | 10.0200 | 49681.2800 | 4958.21000 2014-01-21 10:17:00 | 4959.73000 | 4962.10000 | 4959.73000 | 4959.73000 | 3.5600 | 17656.6900 | 4959.74000 2014-01-21 10:18:00 | . | . | . | . | . | . | . 2014-01-21 10:19:00 | 4960.00000 | 4962.00000 | 4959.00000 | 4959.00000 | 5.0500 | 25049.9000 | 4960.38000 2014-01-21 10:20:00 | 4960.00000 | 4964.47000 | 4960.00000 | 4962.26000 | 8.4840 | 42086.3200 | 4960.67001 2014-01-21 10:21:00 | 4962.26000 | 4964.15000 | 4960.00000 | 4960.00000 | 26.2810 | 130402.3000 | 4961.85001 2014-01-21 10:22:00 | 4961.00000 | 4962.00000 | 4959.96000 | 4962.00000 | 10.4200 | 51684.6000 | 4960.13000 2014-01-21 10:23:00 | 4962.00000 | 4963.00000 | 4960.10000 | 4963.00000 | 6.7380 | 33438.0300 | 4962.61000 2014-01-21 10:24:00 | 4963.00000 | 4964.00000 | 4963.00000 | 4963.00000 | 8.0940 | 40173.6000 | 4963.38001 2014-01-21 10:25:00 | 4963.00000 | 4963.00000 | 4960.13000 | 4960.13000 | 0.9700 | 4813.8200 | 4962.70000 2014-01-21 10:26:00 | 4960.10000 | 4960.10000 | 4960.00000 | 4960.00000 | 3.5120 | 17419.6100 | 4960.03000 2014-01-21 10:27:00 | 4960.00000 | 4960.28000 | 4958.97000 | 4959.00000 | 6.5600 | 32534.4000 | 4959.51000 2014-01-21 10:28:00 | 4959.00000 | 4960.28000 | 4959.00000 | 4960.28000 | 11.6800 | 57921.2500 | 4959.01000 2014-01-21 10:29:00 | 4960.28000 | 4961.95000 | 4960.28000 | 4961.32000 | 4.3660 | 21662.5400 | 4961.64000 2014-01-21 10:30:00 | 4960.28000 | 4962.00000 | 4960.28000 | 4960.28000 | 13.3400 | 66179.5900 | 4960.99000 2014-01-21 10:31:00 | 4959.01000 | 4959.01000 | 4959.00000 | 4959.00000 | 4.0000 | 19836.0000 | 4959.00000 2014-01-21 10:32:00 | 4959.96000 | 4960.00000 | 4959.96000 | 4960.00000 | 2.5500 | 12647.9300 | 4959.97000 2014-01-21 10:33:00 | 4959.00000 | 4959.40000 | 4959.00000 | 4959.01000 | 0.9800 | 4859.9400 | 4959.12000 2014-01-21 10:34:00 | 4959.00000 | 4960.03000 | 4957.99000 | 4960.03000 | 6.3040 | 31267.1300 | 4959.89001 2014-01-21 10:35:00 | 4960.17000 | 4962.00000 | 4955.00000 | 4962.00000 | 39.1230 | 194032.5900 | 4959.55002 2014-01-21 10:36:00 | 4962.00000 | 4963.50000 | 4962.00000 | 4963.50000 | 6.6260 | 32878.4000 | 4962.02999 2014-01-21 10:37:00 | 4963.63000 | 4964.74000 | 4956.00000 | 4956.00000 | 18.8430 | 93476.6200 | 4960.81001 2014-01-21 10:38:00 | 4955.97000 | 4963.00000 | 4955.97000 | 4963.00000 | 12.0510 | 59754.9400 | 4958.50000 2014-01-21 10:39:00 | 4958.33000 | 4963.00000 | 4958.33000 | 4963.00000 | 9.4040 | 46632.5100 | 4958.79001 2014-01-21 10:40:00 | 4963.01000 | 4963.01000 | 4963.00000 | 4963.00000 | 0.4530 | 2248.2400 | 4963.01000 2014-01-21 10:41:00 | 4962.00000 | 4962.00000 | 4962.00000 | 4962.00000 | 1.5000 | 7443.0000 | 4962.00000 2014-01-21 10:42:00 | 4959.03000 | 4959.03000 | 4958.51000 | 4958.90000 | 1.5900 | 7884.5000 | 4958.80000 2014-01-21 10:43:00 | 4957.95000 | 4957.95000 | 4957.95000 | 4957.95000 | 0.5700 | 2826.0300 | 4957.95000 2014-01-21 10:44:00 | 4957.93000 | 4963.00000 | 4957.93000 | 4959.85000 | 59.1949 | 293628.8500 | 4960.36994 2014-01-21 10:45:00 | 4959.08000 | 4963.00000 | 4959.08000 | 4963.00000 | 15.9110 | 78925.6700 | 4960.45000 2014-01-21 10:46:00 | 4961.07000 | 4961.07000 | 4960.52000 | 4960.52000 | 1.9270 | 9559.4000 | 4960.77000 2014-01-21 10:47:00 | 4961.15000 | 4962.30000 | 4959.09000 | 4962.30000 | 41.6070 | 206390.1200 | 4960.46997 2014-01-21 10:48:00 | 4958.96000 | 4962.86000 | 4958.96000 | 4962.86000 | 18.8680 | 93579.6200 | 4959.69999 2014-01-21 10:49:00 | 4963.00000 | 4965.00000 | 4961.52000 | 4965.00000 | 3.7220 | 18472.3300 | 4963.01000 2014-01-21 10:50:00 | 4965.00000 | 4965.00000 | 4964.70000 | 4964.70000 | 5.6800 | 28201.1300 | 4964.99000 2014-01-21 10:51:00 | 4965.10000 | 4966.03000 | 4965.00000 | 4966.03000 | 3.3000 | 16384.7400 | 4965.07000 2014-01-21 10:52:00 | 4966.21000 | 4970.76000 | 4966.21000 | 4970.42000 | 12.9210 | 64209.3800 | 4969.38000 2014-01-21 10:53:00 | 4970.00000 | 4973.88000 | 4968.33000 | 4973.88000 | 10.4300 | 51840.6300 | 4970.34000 2014-01-21 10:54:00 | 4974.69000 | 4974.76000 | 4972.70000 | 4972.70000 | 3.1580 | 15707.6500 | 4973.92000 2014-01-21 10:55:00 | 4972.52000 | 4973.72000 | 4972.11000 | 4972.97000 | 4.3210 | 21488.0200 | 4972.93000 2014-01-21 10:56:00 | 4972.90000 | 4972.97000 | 4972.90000 | 4972.97000 | 0.6250 | 3108.0700 | 4972.91000 2014-01-21 10:57:00 | 4973.00000 | 4974.81000 | 4972.00000 | 4972.00000 | 33.7010 | 167591.4800 | 4972.89001 2014-01-21 10:58:00 | 4971.97000 | 4974.00000 | 4971.97000 | 4973.98000 | 5.8920 | 29296.5900 | 4972.27000 2014-01-21 10:59:00 | 4974.00000 | 4977.90000 | 4974.00000 | 4977.90000 | 4.6760 | 23262.8200 | 4974.94000 2014-01-21 11:00:00 | 4978.00000 | 4981.32000 | 4978.00000 | 4979.00000 | 12.3050 | 61268.1800 | 4979.12999 2014-01-21 11:01:00 | 4978.71000 | 4982.26000 | 4978.01000 | 4982.26000 | 13.5030 | 67238.8200 | 4979.55001 2014-01-21 11:02:00 | 4982.85000 | 4984.72000 | 4980.56000 | 4984.72000 | 6.6840 | 33307.1200 | 4983.11001 2014-01-21 11:03:00 | 4984.92000 | 4985.00000 | 4982.76000 | 4985.00000 | 11.6210 | 57922.1100 | 4984.26000 2014-01-21 11:04:00 | 4984.00000 | 4989.00000 | 4984.00000 | 4985.00000 | 7.1630 | 35710.6800 | 4985.44000 2014-01-21 11:05:00 | 4984.99000 | 4985.10000 | 4981.00000 | 4982.40000 | 4.7890 | 23862.0800 | 4982.69000 2014-01-21 11:06:00 | 4982.40000 | 4982.40000 | 4979.97000 | 4980.00000 | 2.8360 | 14124.4700 | 4980.42000 2014-01-21 11:07:00 | 4979.20000 | 4979.20000 | 4978.55000 | 4979.00000 | 5.1020 | 25402.8100 | 4978.99000 2014-01-21 11:08:00 | 4980.00000 | 4980.80000 | 4979.99000 | 4980.80000 | 3.4510 | 17188.0100 | 4980.59000 2014-01-21 11:09:00 | 4981.00000 | 4985.10000 | 4981.00000 | 4985.10000 | 4.3520 | 21690.9900 | 4984.14000 2014-01-21 11:10:00 | 4986.52000 | 4989.00000 | 4985.66000 | 4985.67000 | 19.2130 | 95807.1500 | 4986.58001 2014-01-21 11:11:00 | 4988.00000 | 4990.00000 | 4986.00000 | 4986.22000 | 20.6020 | 102761.2100 | 4987.92001 2014-01-21 11:12:00 | 4986.22000 | 4988.03000 | 4986.22000 | 4988.00000 | 10.8870 | 54301.7400 | 4987.75999 2014-01-21 11:13:00 | 4988.03000 | 4990.00000 | 4988.03000 | 4990.00000 | 3.8550 | 19233.1200 | 4989.14000 2014-01-21 11:14:00 | 4991.00000 | 4995.34000 | 4990.53000 | 4995.34000 | 9.0340 | 45117.5300 | 4994.19001 2014-01-21 11:15:00 | 4997.00000 | 4997.00000 | 4992.75000 | 4995.00000 | 5.4520 | 27231.3100 | 4994.74000 2014-01-21 11:16:00 | 4995.97000 | 4995.97000 | 4992.75000 | 4992.75000 | 5.6800 | 28370.9900 | 4994.89000 2014-01-21 11:17:00 | 4993.03000 | 4993.03000 | 4993.03000 | 4993.03000 | 0.0880 | 439.3900 | 4993.03000 2014-01-21 11:18:00 | 4993.03000 | 4998.00000 | 4987.91000 | 4987.91000 | 15.3420 | 76582.7900 | 4991.71001 2014-01-21 11:19:00 | 4987.85000 | 4992.00000 | 4987.00000 | 4992.00000 | 10.2670 | 51224.3300 | 4989.21999 2014-01-21 11:20:00 | 4989.00000 | 4993.00000 | 4987.09000 | 4987.12000 | 14.5410 | 72543.7500 | 4988.91000 2014-01-21 11:21:00 | 4987.12000 | 4994.57000 | 4987.12000 | 4987.12000 | 29.6090 | 147798.8300 | 4991.68999 2014-01-21 11:22:00 | 4987.12000 | 4988.00000 | 4985.00000 | 4985.00000 | 10.4280 | 52003.5700 | 4986.92000 2014-01-21 11:23:00 | 4984.80000 | 4984.80000 | 4982.75000 | 4984.80000 | 2.5830 | 12872.4700 | 4983.54000 2014-01-21 11:24:00 | 4984.00000 | 4985.13000 | 4983.00000 | 4983.00000 | 15.9910 | 79704.7600 | 4984.35000 2014-01-21 11:25:00 | 4982.75000 | 4982.75000 | 4980.00000 | 4980.00000 | 9.8450 | 49029.9700 | 4980.18999 2014-01-21 11:26:00 | 4981.40000 | 4981.40000 | 4978.00000 | 4978.00000 | 1.5160 | 7548.4300 | 4979.18000 2014-01-21 11:27:00 | 4978.00000 | 4980.00000 | 4973.00000 | 4973.40000 | 16.3340 | 81264.4300 | 4975.17001 2014-01-21 11:28:00 | 4976.00000 | 4979.33000 | 4974.64000 | 4979.33000 | 28.3340 | 140988.7200 | 4975.96002 2014-01-21 11:29:00 | 4982.00000 | 4982.00000 | 4981.10000 | 4981.10000 | 2.1410 | 10665.3800 | 4981.50000 2014-01-21 11:30:00 | 4981.10000 | 4985.97000 | 4981.10000 | 4985.97000 | 9.0040 | 44856.1300 | 4981.80001 2014-01-21 11:31:00 | 4985.10000 | 4986.00000 | 4982.66000 | 4986.00000 | 9.8960 | 49325.4600 | 4984.37999 2014-01-21 11:32:00 | 4986.00000 | 4986.00000 | 4984.03000 | 4984.03000 | 3.5450 | 17672.4000 | 4985.16000 2014-01-21 11:33:00 | 4984.00000 | 4984.00000 | 4981.50000 | 4983.99000 | 4.2690 | 21275.6200 | 4983.75000 2014-01-21 11:34:00 | 4984.00000 | 4985.00000 | 4983.10000 | 4984.90000 | 5.5440 | 27635.8900 | 4984.83000 2014-01-21 11:35:00 | 4984.90000 | 4984.90000 | 4984.90000 | 4984.90000 | 0.1440 | 717.8300 | 4984.90000 2014-01-21 11:36:00 | 4985.00000 | 4985.00000 | 4984.90000 | 4984.90000 | 8.0840 | 40298.1300 | 4984.92001 2014-01-21 11:37:00 | 4984.90000 | 4989.00000 | 4983.00000 | 4984.37000 | 37.1560 | 185244.2300 | 4985.57997 2014-01-21 11:38:00 | 4987.00000 | 4987.16000 | 4986.56000 | 4986.56000 | 1.6390 | 8173.6400 | 4986.97000 2014-01-21 11:39:00 | 4987.00000 | 4987.00000 | 4985.05000 | 4985.05000 | 0.3500 | 1745.1600 | 4986.17000 2014-01-21 11:40:00 | 4983.54000 | 4983.54000 | 4982.97000 | 4982.97000 | 1.1000 | 5481.3800 | 4983.08000 2014-01-21 11:41:00 | 4982.97000 | 4982.97000 | 4980.00000 | 4980.00000 | 13.8270 | 68862.8800 | 4980.31999 2014-01-21 11:42:00 | 4980.00000 | 4983.50000 | 4980.00000 | 4983.50000 | 6.4170 | 31959.4700 | 4980.44000 2014-01-21 11:43:00 | 4985.00000 | 4985.00000 | 4983.31000 | 4983.31000 | 1.1380 | 5672.0300 | 4984.21000 2014-01-21 11:44:00 | 4982.50000 | 4984.00000 | 4982.50000 | 4984.00000 | 2.6800 | 13356.5800 | 4983.80000 2014-01-21 11:45:00 | . | . | . | . | . | . | . 2014-01-21 11:46:00 | 4984.00000 | 4984.00000 | 4981.97000 | 4984.00000 | 1.5230 | 7590.0300 | 4983.60000 2014-01-21 11:47:00 | 4984.00000 | 4984.00000 | 4984.00000 | 4984.00000 | 1.1530 | 5746.5500 | 4984.00000 2014-01-21 11:48:00 | 4982.00000 | 4982.00000 | 4980.00000 | 4980.00000 | 2.7440 | 13667.9600 | 4981.03000 2014-01-21 11:49:00 | 4980.00000 | 4982.00000 | 4980.00000 | 4980.00000 | 7.9960 | 39821.8800 | 4980.22999 2014-01-21 11:50:00 | 4983.97000 | 4983.97000 | 4983.97000 | 4983.97000 | 0.4000 | 1993.5900 | 4983.97000 2014-01-21 11:51:00 | . | . | . | . | . | . | . 2014-01-21 11:52:00 | . | . | . | . | . | . | . 2014-01-21 11:53:00 | 4982.50000 | 4984.00000 | 4980.09000 | 4984.00000 | 23.6550 | 117844.9500 | 4981.81998 2014-01-21 11:54:00 | 4984.50000 | 4984.50000 | 4980.00000 | 4982.00000 | 3.1400 | 15642.4300 | 4981.66000 2014-01-21 11:55:00 | 4984.12000 | 4984.40000 | 4981.29000 | 4981.29000 | 39.1460 | 195038.4600 | 4982.32997 2014-01-21 11:56:00 | 4983.27000 | 4983.27000 | 4983.27000 | 4983.27000 | 0.0100 | 49.8300 | 4983.27000 2014-01-21 11:57:00 | 4984.00000 | 4985.00000 | 4982.05000 | 4984.55000 | 32.9950 | 164439.8300 | 4983.78003 2014-01-21 11:58:00 | 4983.30000 | 4984.00000 | 4982.15000 | 4984.00000 | 3.2800 | 16345.0100 | 4983.23000 2014-01-21 11:59:00 | 4984.31000 | 4984.90000 | 4982.75000 | 4984.90000 | 1.0240 | 5104.1800 | 4984.55000 2014-01-21 12:00:00 | 4984.90000 | 4988.44000 | 4984.90000 | 4988.44000 | 1.4230 | 7094.9100 | 4985.88000 2014-01-21 12:01:00 | 4987.00000 | 4990.00000 | 4987.00000 | 4990.00000 | 7.4980 | 37403.8300 | 4988.51000 2014-01-21 12:02:00 | 4988.85000 | 4989.16000 | 4984.93000 | 4984.93000 | 67.1890 | 335050.8900 | 4986.68999 2014-01-21 12:03:00 | 4988.00000 | 4990.00000 | 4984.90000 | 4984.90000 | 43.2650 | 215802.6100 | 4987.92996 2014-01-21 12:04:00 | 4987.34000 | 4993.80000 | 4986.00000 | 4990.00000 | 34.1610 | 170493.2000 | 4990.87001 2014-01-21 12:05:00 | 4987.79000 | 4987.80000 | 4987.79000 | 4987.80000 | 0.0970 | 483.8200 | 4987.80000 2014-01-21 12:06:00 | 4988.03000 | 4990.00000 | 4988.03000 | 4990.00000 | 1.2800 | 6385.9800 | 4989.05000 2014-01-21 12:07:00 | 4989.97000 | 4994.00000 | 4989.97000 | 4993.92000 | 23.7580 | 118617.4800 | 4992.73999 2014-01-21 12:08:00 | 4993.99000 | 4994.00000 | 4992.20000 | 4993.99000 | 3.0870 | 15414.9300 | 4993.50000 2014-01-21 12:09:00 | 4993.99000 | 4993.99000 | 4990.00000 | 4991.10000 | 4.8220 | 24067.8000 | 4991.25000 2014-01-21 12:10:00 | 4992.10000 | 4994.96000 | 4991.30000 | 4994.96000 | 7.2140 | 36019.8900 | 4993.05001 2014-01-21 12:11:00 | 4992.00000 | 4994.99000 | 4991.20000 | 4994.98000 | 6.7470 | 33695.0700 | 4994.08000 2014-01-21 12:12:00 | 4994.00000 | 4994.98000 | 4994.00000 | 4994.98000 | 1.6430 | 8205.3400 | 4994.12000 2014-01-21 12:13:00 | 4994.00000 | 4996.15000 | 4994.00000 | 4994.79000 | 7.0570 | 35248.3500 | 4994.81000 2014-01-21 12:14:00 | 4995.97000 | 4998.11000 | 4994.96000 | 4998.11000 | 5.9960 | 29961.2500 | 4996.87000 2014-01-21 12:15:00 | 4995.39000 | 4998.11000 | 4990.00000 | 4997.10000 | 10.6350 | 53105.1100 | 4993.42999 2014-01-21 12:16:00 | 4989.27000 | 4997.08000 | 4988.82000 | 4996.00000 | 30.1720 | 150602.0800 | 4991.45001 2014-01-21 12:17:00 | 4992.20000 | 4994.67000 | 4990.23000 | 4994.03000 | 62.2000 | 310503.1600 | 4992.01000 2014-01-21 12:18:00 | 4991.00000 | 4993.00000 | 4991.00000 | 4992.50000 | 4.5690 | 22804.0300 | 4991.03000 2014-01-21 12:19:00 | 4992.50000 | 4992.50000 | 4992.00000 | 4992.40000 | 3.7060 | 18501.7300 | 4992.37000 2014-01-21 12:20:00 | 4991.99000 | 4992.50000 | 4991.99000 | 4992.00000 | 5.6210 | 28060.5500 | 4992.09000 2014-01-21 12:21:00 | 4992.00000 | 4992.00000 | 4991.00000 | 4991.00000 | 2.2590 | 11276.8200 | 4991.95000 2014-01-21 12:22:00 | 4990.20000 | 4992.50000 | 4990.20000 | 4992.50000 | 1.7430 | 8700.8700 | 4991.89000 2014-01-21 12:23:00 | 4992.00000 | 4994.53000 | 4992.00000 | 4994.53000 | 2.7960 | 13959.9300 | 4992.82000 2014-01-21 12:24:00 | 4994.68000 | 4996.00000 | 4994.68000 | 4995.00000 | 2.9930 | 14951.8700 | 4995.61000 2014-01-21 12:25:00 | 4993.97000 | 4995.00000 | 4993.19000 | 4995.00000 | 3.4230 | 17094.7700 | 4994.09000 2014-01-21 12:26:00 | 4995.79000 | 4995.79000 | 4995.70000 | 4995.70000 | 1.1100 | 5545.3200 | 4995.78000 2014-01-21 12:27:00 | 4994.20000 | 4994.20000 | 4993.30000 | 4993.30000 | 1.8400 | 9188.1300 | 4993.55000 2014-01-21 12:28:00 | 4993.30000 | 4993.30000 | 4993.10000 | 4993.10000 | 0.6920 | 3455.3200 | 4993.24000 2014-01-21 12:29:00 | 4994.90000 | 4995.60000 | 4994.90000 | 4995.60000 | 1.4900 | 7443.1500 | 4995.40000 2014-01-21 12:30:00 | 4995.60000 | 4995.71000 | 4995.00000 | 4995.71000 | 1.9200 | 9591.1800 | 4995.41000 2014-01-21 12:31:00 | 4995.74000 | 4998.48000 | 4995.74000 | 4998.48000 | 3.0820 | 15400.3600 | 4996.87000 2014-01-21 12:32:00 | 4998.78000 | 5000.80000 | 4998.78000 | 5000.80000 | 13.0990 | 65491.3200 | 4999.72000 2014-01-21 12:33:00 | 5000.80000 | 5002.03000 | 5000.80000 | 5002.03000 | 1.2480 | 6241.5400 | 5001.23000 2014-01-21 12:34:00 | 5002.14000 | 5002.14000 | 4996.06000 | 5001.96000 | 12.3990 | 62006.9600 | 5000.96000 2014-01-21 12:35:00 | 5003.00000 | 5003.90000 | 5001.96000 | 5002.96000 | 26.6200 | 133182.0700 | 5003.08000 2014-01-21 12:36:00 | 5002.99000 | 5005.00000 | 5001.96000 | 5003.43000 | 39.0950 | 195622.8000 | 5003.77996 2014-01-21 12:37:00 | 5003.00000 | 5005.43000 | 5003.00000 | 5005.43000 | 10.0090 | 50090.8000 | 5004.58000 2014-01-21 12:38:00 | 5005.43000 | 5006.99000 | 5005.00000 | 5005.00000 | 9.5070 | 47586.6500 | 5005.42999 2014-01-21 12:39:00 | 5005.00000 | 5006.65000 | 5003.00000 | 5005.00000 | 14.4190 | 72174.0200 | 5005.48000 2014-01-21 12:40:00 | 5006.99000 | 5008.87000 | 5005.51000 | 5008.87000 | 16.7490 | 83875.7500 | 5007.81000 2014-01-21 12:41:00 | 5008.03000 | 5010.00000 | 5007.97000 | 5008.39000 | 20.4340 | 102348.9200 | 5008.76002 2014-01-21 12:42:00 | 5009.86000 | 5010.00000 | 5009.85000 | 5009.89000 | 4.6500 | 23296.1900 | 5009.93000 2014-01-21 12:43:00 | 5007.35000 | 5009.00000 | 5004.11000 | 5007.96000 | 12.9740 | 64955.9800 | 5006.63001 2014-01-21 12:44:00 | 5007.96000 | 5007.96000 | 5005.92000 | 5007.00000 | 6.1420 | 30754.2900 | 5007.21000 2014-01-21 12:45:00 | 5004.50000 | 5007.16000 | 5004.50000 | 5004.50000 | 6.3490 | 31785.0900 | 5006.31000 2014-01-21 12:46:00 | 5006.74000 | 5009.00000 | 5004.34000 | 5009.00000 | 44.9950 | 225326.0100 | 5007.79996 2014-01-21 12:47:00 | . | . | . | . | . | . | . 2014-01-21 12:48:00 | 5008.00000 | 5008.90000 | 5002.96000 | 5002.96000 | 11.0910 | 55533.5900 | 5007.09000 2014-01-21 12:49:00 | 5003.00000 | 5003.00000 | 5003.00000 | 5003.00000 | 0.2100 | 1050.6300 | 5003.00000 2014-01-21 12:50:00 | 5003.00000 | 5007.00000 | 5003.00000 | 5007.00000 | 12.0120 | 60127.6500 | 5005.63000 2014-01-21 12:51:00 | 5007.00000 | 5007.00000 | 5007.00000 | 5007.00000 | 0.9900 | 4956.9300 | 5007.00000 2014-01-21 12:52:00 | 5007.00000 | 5007.00000 | 5005.00000 | 5005.00000 | 8.3890 | 41989.2100 | 5005.27000 2014-01-21 12:53:00 | 5003.98000 | 5003.98000 | 5000.00000 | 5000.00000 | 11.1850 | 55953.0700 | 5002.50999 2014-01-21 12:54:00 | 5001.60000 | 5005.00000 | 5001.10000 | 5001.10000 | 73.9070 | 369778.3500 | 5003.28996 2014-01-21 12:55:00 | 5001.00000 | 5005.00000 | 4999.00000 | 5000.03000 | 24.5030 | 122582.4200 | 5002.75001 2014-01-21 12:56:00 | 5000.03000 | 5002.35000 | 5000.03000 | 5001.33000 | 4.8420 | 24214.0500 | 5000.84000 2014-01-21 12:57:00 | 5001.33000 | 5004.97000 | 5000.00000 | 5000.93000 | 13.9000 | 69518.6700 | 5001.34000 2014-01-21 12:58:00 | 5002.14000 | 5002.14000 | 4997.99000 | 4997.99000 | 12.0220 | 60108.6000 | 4999.88000 2014-01-21 12:59:00 | 4997.99000 | 5000.00000 | 4997.99000 | 4999.00000 | 13.3710 | 66848.1700 | 4999.49000 2014-01-21 13:00:00 | 4998.51000 | 4998.95000 | 4996.10000 | 4998.49000 | 3.1280 | 15631.9900 | 4997.44000 2014-01-21 13:01:00 | 4998.49000 | 4999.97000 | 4998.49000 | 4999.97000 | 2.0280 | 10137.4900 | 4998.76000 2014-01-21 13:02:00 | 4997.01000 | 4999.84000 | 4996.10000 | 4998.00000 | 15.5080 | 77507.6600 | 4997.90999 2014-01-21 13:03:00 | 4999.80000 | 5000.00000 | 4999.80000 | 5000.00000 | 5.7410 | 28704.5100 | 4999.91000 2014-01-21 13:04:00 | 5000.00000 | 5005.00000 | 4998.63000 | 4999.14000 | 16.9710 | 84856.6500 | 5000.10000 2014-01-21 13:05:00 | 5000.00000 | 5001.30000 | 5000.00000 | 5001.30000 | 2.5850 | 12925.1800 | 5000.07000 2014-01-21 13:06:00 | 5001.30000 | 5001.30000 | 5000.15000 | 5000.15000 | 2.6520 | 13261.0600 | 5000.40000 2014-01-21 13:07:00 | 5000.12000 | 5000.12000 | 4998.53000 | 4998.53000 | 0.7790 | 3895.0300 | 5000.04000 2014-01-21 13:08:00 | 4998.03000 | 4998.03000 | 4997.96000 | 4997.96000 | 1.9800 | 9896.0500 | 4998.00000 2014-01-21 13:09:00 | 4997.96000 | 4998.03000 | 4995.83000 | 4996.78000 | 9.6340 | 48149.1400 | 4997.83001 2014-01-21 13:10:00 | 4995.83000 | 4995.83000 | 4990.03000 | 4993.68000 | 3.3320 | 16639.8200 | 4993.94000 2014-01-21 13:11:00 | 4993.67000 | 4993.68000 | 4990.00000 | 4990.40000 | 11.7040 | 58412.9900 | 4990.86001 2014-01-21 13:12:00 | 4989.68000 | 4990.31000 | 4986.86000 | 4987.88000 | 62.6191 | 312367.6200 | 4988.37999 2014-01-21 13:13:00 | 4987.88000 | 4992.45000 | 4987.12000 | 4992.45000 | 76.2600 | 380433.1300 | 4988.63000 2014-01-21 13:14:00 | 4992.26000 | 4995.18000 | 4990.12000 | 4990.12000 | 36.4970 | 182189.3100 | 4991.89998 2014-01-21 13:15:00 | 4991.00000 | 4993.40000 | 4988.20000 | 4989.92000 | 35.7770 | 178562.1100 | 4990.96998 2014-01-21 13:16:00 | 4991.04000 | 4992.39000 | 4990.00000 | 4991.98000 | 2.3300 | 11628.8300 | 4990.91000 2014-01-21 13:17:00 | 4991.00000 | 4995.39000 | 4989.22000 | 4995.39000 | 9.2050 | 45957.6900 | 4992.68999 2014-01-21 13:18:00 | 4996.00000 | 4996.58000 | 4981.20000 | 4992.18000 | 50.2510 | 250891.6500 | 4992.77001 2014-01-21 13:19:00 | 4994.44000 | 4996.05000 | 4991.10000 | 4996.05000 | 78.0490 | 389746.9300 | 4993.61998 2014-01-21 13:20:00 | 4996.39000 | 4996.99000 | 4996.39000 | 4996.99000 | 1.9000 | 9493.7700 | 4996.72000 2014-01-21 13:21:00 | 4997.65000 | 5000.31000 | 4997.65000 | 4997.66000 | 25.1740 | 125869.9600 | 5000.00002 2014-01-21 13:22:00 | 4998.49000 | 4998.49000 | 4997.48000 | 4997.48000 | 0.8600 | 4298.0600 | 4997.75000 2014-01-21 13:23:00 | 4997.03000 | 4997.48000 | 4997.03000 | 4997.48000 | 3.9420 | 19699.5900 | 4997.36000 2014-01-21 13:24:00 | 4997.51000 | 5000.00000 | 4997.51000 | 5000.00000 | 4.6890 | 23439.6700 | 4998.86000 2014-01-21 13:25:00 | 5000.00000 | 5000.00000 | 4999.46000 | 4999.49000 | 8.2500 | 41246.1300 | 4999.53000 2014-01-21 13:26:00 | 4999.49000 | 5000.24000 | 4998.49000 | 4998.49000 | 15.8410 | 79199.4000 | 4999.65000 2014-01-21 13:27:00 | 4998.25000 | 5000.00000 | 4996.30000 | 4999.09000 | 39.7030 | 198392.2400 | 4996.91002 2014-01-21 13:28:00 | 4998.05000 | 4998.05000 | 4997.89000 | 4998.00000 | 13.7640 | 68792.7200 | 4998.02001 2014-01-21 13:29:00 | 4996.20000 | 4996.20000 | 4996.00000 | 4996.00000 | 3.1440 | 15707.4800 | 4996.02000 2014-01-21 13:30:00 | 4996.80000 | 4997.00000 | 4996.80000 | 4997.00000 | 0.3080 | 1539.0400 | 4996.88000 2014-01-21 13:31:00 | 4997.80000 | 4998.97000 | 4997.80000 | 4998.97000 | 5.8260 | 29119.7000 | 4998.23000 2014-01-21 13:32:00 | 4998.80000 | 4998.80000 | 4995.80000 | 4997.69000 | 7.8340 | 39151.1300 | 4997.59001 2014-01-21 13:33:00 | 4998.00000 | 5000.00000 | 4996.20000 | 5000.00000 | 43.8190 | 218997.7500 | 4997.77999 2014-01-21 13:34:00 | 5000.00000 | 5000.23000 | 4999.23000 | 4999.98000 | 9.6470 | 48234.5300 | 4999.94999 2014-01-21 13:35:00 | 4999.98000 | 5001.00000 | 4999.98000 | 5001.00000 | 1.4240 | 7120.4200 | 5000.30000 2014-01-21 13:36:00 | 5001.20000 | 5004.99000 | 4998.00000 | 4998.00000 | 40.0460 | 200280.6400 | 5001.25997 2014-01-21 13:37:00 | 4998.00000 | 5001.18000 | 4996.34000 | 4998.00000 | 20.0520 | 100219.8200 | 4998.00001 2014-01-21 13:38:00 | 4999.00000 | 4999.00000 | 4996.53000 | 4996.60000 | 3.6430 | 18208.5000 | 4998.22000 2014-01-21 13:39:00 | 4996.46000 | 4998.00000 | 4996.00000 | 4996.00000 | 6.3570 | 31765.5800 | 4996.95000 2014-01-21 13:40:00 | 4997.85000 | 4998.01000 | 4995.49000 | 4998.01000 | 8.5900 | 42929.2800 | 4997.59000 2014-01-21 13:41:00 | 4995.82000 | 4998.89000 | 4995.24000 | 4995.39000 | 58.1140 | 290386.4400 | 4996.84005 2014-01-21 13:42:00 | 4995.51000 | 4995.51000 | 4995.51000 | 4995.51000 | 0.6000 | 2997.3100 | 4995.51000 2014-01-21 13:43:00 | 4995.20000 | 4995.20000 | 4995.00000 | 4995.00000 | 1.5200 | 7592.4000 | 4995.00000 2014-01-21 13:44:00 | 4997.00000 | 4997.00000 | 4995.00000 | 4996.97000 | 5.0190 | 25070.1400 | 4995.05000 2014-01-21 13:45:00 | 4996.00000 | 4996.97000 | 4993.16000 | 4993.16000 | 2.5940 | 12957.3300 | 4995.12000 2014-01-21 13:46:00 | 4993.16000 | 4993.16000 | 4993.13000 | 4993.16000 | 0.2900 | 1448.0100 | 4993.15000 2014-01-21 13:47:00 | . | . | . | . | . | . | . 2014-01-21 13:48:00 | 4994.00000 | 4994.00000 | 4991.00000 | 4993.20000 | 4.0800 | 20370.2400 | 4992.71000 2014-01-21 13:49:00 | 4992.77000 | 4994.44000 | 4991.00000 | 4991.60000 | 20.1520 | 100618.9200 | 4993.00001 2014-01-21 13:50:00 | 4991.00000 | 4995.00000 | 4990.01000 | 4995.00000 | 4.6120 | 23029.4000 | 4993.36000 2014-01-21 13:51:00 | 4995.01000 | 4995.01000 | 4995.01000 | 4995.01000 | 0.5700 | 2847.1600 | 4995.01000 2014-01-21 13:52:00 | 4995.00000 | 4996.40000 | 4991.90000 | 4992.45000 | 45.9490 | 229473.0200 | 4994.07999 2014-01-21 13:53:00 | 4994.53000 | 4997.00000 | 4992.10000 | 4997.00000 | 29.0790 | 145237.4600 | 4994.57999 2014-01-21 13:54:00 | 4994.27000 | 4996.35000 | 4992.37000 | 4996.35000 | 60.2460 | 300946.0800 | 4995.28995 2014-01-21 13:55:00 | 4995.00000 | 4995.42000 | 4995.00000 | 4995.42000 | 2.9060 | 14516.5300 | 4995.36000 2014-01-21 13:56:00 | 4995.42000 | 4995.42000 | 4995.42000 | 4995.42000 | 2.0000 | 9990.8400 | 4995.42000 2014-01-21 13:57:00 | 4995.04000 | 4995.04000 | 4994.31000 | 4995.00000 | 18.5500 | 92654.3400 | 4994.84000 2014-01-21 13:58:00 | 4995.03000 | 4996.00000 | 4995.00000 | 4996.00000 | 8.8400 | 44157.4600 | 4995.19000 2014-01-21 13:59:00 | 4996.03000 | 4996.03000 | 4996.00000 | 4996.00000 | 1.0000 | 4996.0200 | 4996.02000 2014-01-21 14:00:00 | 4996.01000 | 4996.01000 | 4995.00000 | 4995.00000 | 6.5000 | 32474.0100 | 4996.00000 2014-01-21 14:01:00 | 4995.97000 | 4995.97000 | 4995.97000 | 4995.97000 | 0.2670 | 1333.9200 | 4995.97000 2014-01-21 14:02:00 | 4995.03000 | 4995.03000 | 4995.00000 | 4995.00000 | 20.4840 | 102317.5900 | 4995.00002 2014-01-21 14:03:00 | 4994.48000 | 4994.48000 | 4994.48000 | 4994.48000 | 0.3900 | 1947.8500 | 4994.48000 2014-01-21 14:04:00 | 4992.30000 | 4994.29000 | 4992.30000 | 4994.29000 | 9.3700 | 46795.8000 | 4994.22000 2014-01-21 14:05:00 | 4994.30000 | 4994.30000 | 4992.30000 | 4992.55000 | 2.8600 | 14278.5300 | 4992.49000 2014-01-21 14:06:00 | 4994.00000 | 4994.00000 | 4991.00000 | 4991.00000 | 0.7220 | 3604.1400 | 4991.88000 2014-01-21 14:07:00 | 4991.10000 | 4994.00000 | 4991.10000 | 4993.80000 | 1.6370 | 8173.2600 | 4992.83000 2014-01-21 14:08:00 | 4993.00000 | 4995.12000 | 4991.87000 | 4994.14000 | 19.9450 | 99605.4800 | 4994.00998 2014-01-21 14:09:00 | 4993.00000 | 4996.04000 | 4991.49000 | 4994.68000 | 35.9040 | 179300.5100 | 4993.89003 2014-01-21 14:10:00 | 4994.99000 | 4994.99000 | 4994.02000 | 4994.99000 | 2.8920 | 14444.6500 | 4994.69000 2014-01-21 14:11:00 | 4994.99000 | 4995.00000 | 4993.20000 | 4993.30000 | 4.6430 | 23189.0000 | 4994.40000 2014-01-21 14:12:00 | 4994.00000 | 4994.39000 | 4994.00000 | 4994.39000 | 0.5800 | 2896.7100 | 4994.32000 2014-01-21 14:13:00 | 4994.00000 | 4994.00000 | 4993.13000 | 4993.40000 | 0.8420 | 4204.5800 | 4993.56000 2014-01-21 14:14:00 | 4993.40000 | 4994.00000 | 4993.40000 | 4994.00000 | 0.4120 | 2057.2900 | 4993.42000 2014-01-21 14:15:00 | 4994.00000 | 4994.10000 | 4994.00000 | 4994.10000 | 0.4020 | 2007.6300 | 4994.10000 2014-01-21 14:16:00 | 4995.00000 | 4996.00000 | 4995.00000 | 4996.00000 | 1.4350 | 7168.6700 | 4995.59000 2014-01-21 14:17:00 | 4996.00000 | 4996.99000 | 4996.00000 | 4996.99000 | 0.3770 | 1883.5500 | 4996.16000 2014-01-21 14:18:00 | 4997.00000 | 4999.00000 | 4997.00000 | 4999.00000 | 6.0190 | 30087.2500 | 4998.71000 2014-01-21 14:19:00 | 4999.00000 | 5000.03000 | 4999.00000 | 5000.03000 | 7.8110 | 39053.3400 | 4999.79000 2014-01-21 14:20:00 | 5000.00000 | 5000.00000 | 4998.00000 | 4998.00000 | 4.4720 | 22358.7800 | 4999.73000 2014-01-21 14:21:00 | 4997.10000 | 4999.00000 | 4997.03000 | 4999.00000 | 4.0320 | 20152.7100 | 4998.19000 2014-01-21 14:22:00 | 4998.86000 | 5000.00000 | 4994.89000 | 4997.98000 | 16.2400 | 81158.1800 | 4997.42000 2014-01-21 14:23:00 | 4997.98000 | 4997.98000 | 4994.20000 | 4994.20000 | 8.5660 | 42780.6500 | 4994.23999 2014-01-21 14:24:00 | 4996.00000 | 4996.90000 | 4996.00000 | 4996.90000 | 1.0000 | 4996.0200 | 4996.02000 2014-01-21 14:25:00 | 4996.90000 | 4996.90000 | 4996.90000 | 4996.90000 | 1.0000 | 4996.9000 | 4996.90000 2014-01-21 14:26:00 | 4996.80000 | 4996.80000 | 4996.80000 | 4996.80000 | 0.5000 | 2498.4000 | 4996.80000 2014-01-21 14:27:00 | 4996.80000 | 4996.80000 | 4996.77000 | 4996.80000 | 6.1270 | 30615.3800 | 4996.80000 2014-01-21 14:28:00 | 4998.00000 | 5000.00000 | 4998.00000 | 4998.00000 | 5.5400 | 27691.2800 | 4998.43000 2014-01-21 14:29:00 | 4999.00000 | 5000.00000 | 4998.00000 | 5000.00000 | 2.3130 | 11561.4500 | 4998.47000 2014-01-21 14:30:00 | 4998.71000 | 4998.71000 | 4998.71000 | 4998.71000 | 0.0900 | 449.8800 | 4998.71000 2014-01-21 14:31:00 | 4999.18000 | 4999.19000 | 4999.18000 | 4999.19000 | 1.0000 | 4999.1800 | 4999.18000 2014-01-21 14:32:00 | . | . | . | . | . | . | . 2014-01-21 14:33:00 | 4998.71000 | 4998.71000 | 4998.71000 | 4998.71000 | 0.0100 | 49.9900 | 4998.71000 2014-01-21 14:34:00 | 4999.00000 | 4999.00000 | 4998.52000 | 4998.52000 | 6.0400 | 30193.9400 | 4999.00000 2014-01-21 14:35:00 | 4997.04000 | 4997.04000 | 4997.03000 | 4997.04000 | 2.1600 | 10793.6100 | 4997.04000 2014-01-21 14:36:00 | 4997.10000 | 4998.03000 | 4997.03000 | 4998.00000 | 1.3400 | 6696.6600 | 4997.50000 2014-01-21 14:37:00 | 4998.00000 | 4998.00000 | 4998.00000 | 4998.00000 | 5.8730 | 29353.2500 | 4998.00000 2014-01-21 14:38:00 | 4998.00000 | 4998.00000 | 4998.00000 | 4998.00000 | 0.3660 | 1829.2700 | 4998.00000 2014-01-21 14:39:00 | 4996.00000 | 4996.00000 | 4996.00000 | 4996.00000 | 0.6820 | 3407.2700 | 4996.00000 2014-01-21 14:40:00 | . | . | . | . | . | . | . 2014-01-21 14:41:00 | . | . | . | . | . | . | . 2014-01-21 14:42:00 | 4995.98000 | 4996.48000 | 4995.00000 | 4996.46000 | 6.9840 | 34887.7600 | 4995.38001 2014-01-21 14:43:00 | 4994.90000 | 4996.32000 | 4994.90000 | 4996.10000 | 5.9340 | 29641.3300 | 4995.17000 2014-01-21 14:44:00 | 4997.00000 | 4997.07000 | 4996.50000 | 4997.00000 | 8.7820 | 43882.5200 | 4996.87000 2014-01-21 14:45:00 | 4997.00000 | 4997.00000 | 4995.10000 | 4995.10000 | 2.4510 | 12246.0500 | 4996.35000 2014-01-21 14:46:00 | 4995.03000 | 4995.03000 | 4993.00000 | 4993.00000 | 5.1650 | 25796.1200 | 4994.40999 2014-01-21 14:47:00 | 4992.81000 | 4992.81000 | 4981.30000 | 4985.40000 | 27.8930 | 139048.7600 | 4985.08002 2014-01-21 14:48:00 | 4986.00000 | 4986.00000 | 4985.40000 | 4985.90000 | 7.9370 | 39571.1600 | 4985.66000 2014-01-21 14:49:00 | 4985.40000 | 4989.30000 | 4981.03000 | 4986.39000 | 18.4980 | 92207.6500 | 4984.73999 2014-01-21 14:50:00 | 4984.19000 | 4990.10000 | 4984.17000 | 4989.60000 | 13.9860 | 69752.4200 | 4987.29999 2014-01-21 14:51:00 | 4989.60000 | 4989.99000 | 4985.99000 | 4987.57000 | 19.1990 | 95759.1300 | 4987.71000 2014-01-21 14:52:00 | 4986.10000 | 4986.10000 | 4985.01000 | 4985.01000 | 2.8800 | 14357.6800 | 4985.30000 2014-01-21 14:53:00 | 4983.78000 | 4986.24000 | 4983.50000 | 4986.24000 | 3.6680 | 18283.1100 | 4984.49000 2014-01-21 14:54:00 | 4986.16000 | 4989.57000 | 4985.46000 | 4989.57000 | 16.4640 | 82116.2700 | 4987.63001 2014-01-21 14:55:00 | 4989.34000 | 4991.00000 | 4989.34000 | 4989.82000 | 3.9830 | 19875.3000 | 4990.03000 2014-01-21 14:56:00 | 4990.00000 | 4991.11000 | 4989.82000 | 4991.05000 | 9.4500 | 47164.1400 | 4990.91000 2014-01-21 14:57:00 | 4990.90000 | 4990.90000 | 4990.00000 | 4990.18000 | 6.3840 | 31856.6900 | 4990.08001 2014-01-21 14:58:00 | 4990.00000 | 4990.66000 | 4989.01000 | 4990.66000 | 2.3000 | 11476.2100 | 4989.66000 2014-01-21 14:59:00 | 4989.03000 | 4990.06000 | 4989.00000 | 4989.91000 | 2.1000 | 10478.3500 | 4989.69000 2014-01-21 15:00:00 | 4990.06000 | 4990.84000 | 4990.06000 | 4990.66000 | 2.1800 | 10878.8900 | 4990.32000 2014-01-21 15:01:00 | 4991.00000 | 4992.97000 | 4991.00000 | 4992.13000 | 3.4680 | 17314.3000 | 4992.59000 2014-01-21 15:02:00 | 4992.13000 | 4994.21000 | 4990.57000 | 4993.40000 | 6.8810 | 34354.8200 | 4992.71000 2014-01-21 15:03:00 | 4994.85000 | 4995.15000 | 4992.00000 | 4992.00000 | 4.7180 | 23563.5600 | 4994.40000 2014-01-21 15:04:00 | 4992.00000 | 4992.00000 | 4990.00000 | 4991.69000 | 2.5340 | 12647.3800 | 4991.07000 2014-01-21 15:05:00 | 4986.66000 | 4991.50000 | 4985.58000 | 4986.08000 | 33.7400 | 168264.1700 | 4987.08000 2014-01-21 15:06:00 | 4987.19000 | 4990.10000 | 4987.19000 | 4990.10000 | 3.5500 | 17712.2000 | 4989.35000 2014-01-21 15:07:00 | 4990.60000 | 4991.69000 | 4990.60000 | 4991.69000 | 0.4600 | 2295.8100 | 4990.89000 2014-01-21 15:08:00 | 4992.53000 | 4996.00000 | 4991.00000 | 4995.24000 | 10.4010 | 51935.8600 | 4993.35000 2014-01-21 15:09:00 | 4994.10000 | 4994.60000 | 4991.22000 | 4994.60000 | 10.9800 | 54831.7000 | 4993.78000 2014-01-21 15:10:00 | 4993.77000 | 4994.44000 | 4991.13000 | 4992.80000 | 38.5530 | 192510.9100 | 4993.41002 2014-01-21 15:11:00 | 4991.03000 | 4991.03000 | 4991.00000 | 4991.00000 | 1.9320 | 9642.6300 | 4991.01000 2014-01-21 15:12:00 | 4992.41000 | 4994.00000 | 4991.01000 | 4994.00000 | 1.9490 | 9731.2100 | 4992.93000 2014-01-21 15:13:00 | 4994.00000 | 4994.00000 | 4994.00000 | 4994.00000 | 0.0860 | 429.4800 | 4994.00000 2014-01-21 15:14:00 | 4991.04000 | 4994.00000 | 4990.27000 | 4994.00000 | 7.6460 | 38161.5300 | 4991.04999 2014-01-21 15:15:00 | 4992.28000 | 4994.30000 | 4990.87000 | 4994.30000 | 9.9230 | 49542.3500 | 4992.68001 2014-01-21 15:16:00 | 4994.00000 | 4994.30000 | 4990.27000 | 4990.27000 | 11.7680 | 58744.9800 | 4991.93000 2014-01-21 15:17:00 | 4993.30000 | 4994.73000 | 4990.27000 | 4990.53000 | 60.3770 | 301463.5500 | 4993.01996 2014-01-21 15:18:00 | . | . | . | . | . | . | . 2014-01-21 15:19:00 | 4992.71000 | 4992.71000 | 4990.50000 | 4990.50000 | 0.6190 | 3089.1600 | 4990.57000 2014-01-21 15:20:00 | 4990.50000 | 4993.89000 | 4990.50000 | 4992.71000 | 8.2600 | 41232.4000 | 4991.82000 2014-01-21 15:21:00 | 4990.50000 | 4994.46000 | 4990.50000 | 4993.41000 | 13.4550 | 67186.4800 | 4993.41999 2014-01-21 15:22:00 | 4994.50000 | 4995.69000 | 4991.69000 | 4991.69000 | 17.7700 | 88751.2600 | 4994.44000 2014-01-21 15:23:00 | 4991.69000 | 4994.09000 | 4991.69000 | 4991.88000 | 10.7100 | 53472.6800 | 4992.78000 2014-01-21 15:24:00 | 4992.62000 | 4995.15000 | 4992.62000 | 4993.99000 | 7.0440 | 35178.0000 | 4994.04001 2014-01-21 15:25:00 | 4995.73000 | 4996.62000 | 4995.72000 | 4996.00000 | 6.6730 | 33338.5100 | 4996.03000 2014-01-21 15:26:00 | 4997.71000 | 4999.00000 | 4997.71000 | 4998.72000 | 5.4920 | 27453.5400 | 4998.82000 2014-01-21 15:27:00 | 4997.97000 | 4998.00000 | 4996.59000 | 4998.00000 | 4.5920 | 22949.9900 | 4997.82000 2014-01-21 15:28:00 | 4998.72000 | 4999.50000 | 4998.72000 | 4999.00000 | 2.8300 | 14147.2500 | 4999.03000 2014-01-21 15:29:00 | 4997.00000 | 4998.06000 | 4996.75000 | 4998.06000 | 2.5550 | 12767.3400 | 4997.00000 2014-01-21 15:30:00 | 4999.00000 | 4999.00000 | 4993.58000 | 4993.58000 | 4.1440 | 20709.7300 | 4997.52000 2014-01-21 15:31:00 | 4998.98000 | 4999.97000 | 4998.98000 | 4999.97000 | 0.8390 | 4194.5700 | 4999.48000 2014-01-21 15:32:00 | 4997.00000 | 4999.80000 | 4997.00000 | 4997.15000 | 0.4310 | 2153.8700 | 4997.37000 2014-01-21 15:33:00 | 4999.80000 | 4999.80000 | 4997.00000 | 4997.00000 | 0.5270 | 2633.4700 | 4997.09000 2014-01-21 15:34:00 | 4998.00000 | 4998.95000 | 4998.00000 | 4998.95000 | 16.6200 | 83081.7000 | 4998.90000 2014-01-21 15:35:00 | 4997.00000 | 4999.60000 | 4996.41000 | 4998.76000 | 38.1580 | 190715.3200 | 4998.03998 2014-01-21 15:36:00 | . | . | . | . | . | . | . 2014-01-21 15:37:00 | 4997.32000 | 4999.56000 | 4996.22000 | 4999.00000 | 58.3340 | 291543.2500 | 4997.83005 2014-01-21 15:38:00 | 4999.00000 | 4999.00000 | 4996.14000 | 4996.14000 | 2.9390 | 14687.0100 | 4997.28000 2014-01-21 15:39:00 | . | . | . | . | . | . | . 2014-01-21 15:40:00 | 4998.50000 | 4998.50000 | 4998.38000 | 4998.50000 | 1.1290 | 5643.3000 | 4998.50000 2014-01-21 15:41:00 | 4998.50000 | 5000.00000 | 4998.07000 | 4998.07000 | 7.5900 | 37945.2700 | 4999.38000 2014-01-21 15:42:00 | 5000.00000 | 5000.00000 | 4997.98000 | 5000.00000 | 0.6830 | 3414.9400 | 4999.92000 2014-01-21 15:43:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 2.6900 | 13450.0000 | 5000.00000 2014-01-21 15:44:00 | 4999.00000 | 4999.00000 | 4998.07000 | 4998.07000 | 8.1920 | 40945.1600 | 4998.19000 2014-01-21 15:45:00 | 4998.07000 | 4998.07000 | 4998.07000 | 4998.07000 | 2.1370 | 10680.8800 | 4998.07000 2014-01-21 15:46:00 | 5000.00000 | 5005.00000 | 4999.04000 | 5000.85000 | 28.2120 | 141084.4300 | 5000.87001 2014-01-21 15:47:00 | 5004.99000 | 5004.99000 | 5001.33000 | 5003.26000 | 3.0080 | 15048.7800 | 5002.92000 2014-01-21 15:48:00 | 5002.31000 | 5002.31000 | 4999.83000 | 5001.04000 | 17.2320 | 86168.5600 | 5000.50001 2014-01-21 15:49:00 | 5002.00000 | 5002.00000 | 5001.00000 | 5001.99000 | 1.6220 | 8112.2400 | 5001.38000 2014-01-21 15:50:00 | 5001.99000 | 5003.00000 | 4999.70000 | 5003.00000 | 4.2840 | 21429.5500 | 5002.23000 2014-01-21 15:51:00 | 5002.99000 | 5003.10000 | 4999.39000 | 5001.41000 | 9.4880 | 47464.3300 | 5002.56000 2014-01-21 15:52:00 | 5000.00000 | 5001.54000 | 4999.15000 | 5001.54000 | 6.9740 | 34867.4100 | 4999.63001 2014-01-21 15:53:00 | 5000.14000 | 5001.54000 | 4998.38000 | 4999.00000 | 14.2600 | 71303.3800 | 5000.24000 2014-01-21 15:54:00 | 5000.40000 | 5000.40000 | 5000.40000 | 5000.40000 | 0.0440 | 220.0200 | 5000.40000 2014-01-21 15:55:00 | 5000.40000 | 5002.22000 | 4999.20000 | 5000.23000 | 12.0030 | 60011.4300 | 4999.70001 2014-01-21 15:56:00 | 5002.00000 | 5003.00000 | 5001.66000 | 5003.00000 | 6.5980 | 33005.2700 | 5002.31000 2014-01-21 15:57:00 | 5003.00000 | 5004.99000 | 5003.00000 | 5004.99000 | 1.9010 | 9511.6300 | 5003.49000 2014-01-21 15:58:00 | 5004.09000 | 5004.61000 | 5001.23000 | 5003.80000 | 49.9070 | 249680.2400 | 5002.90997 2014-01-21 15:59:00 | 5002.00000 | 5002.13000 | 5002.00000 | 5002.10000 | 1.6170 | 8088.3400 | 5002.07000 2014-01-21 16:00:00 | 5002.09000 | 5005.00000 | 5002.09000 | 5005.00000 | 33.5330 | 167771.0600 | 5003.16002 2014-01-21 16:01:00 | 5005.00000 | 5007.00000 | 5005.00000 | 5007.00000 | 6.0290 | 30177.8500 | 5005.45000 2014-01-21 16:02:00 | 5005.03000 | 5007.00000 | 5004.40000 | 5007.00000 | 12.0670 | 60413.6500 | 5006.51999 2014-01-21 16:03:00 | 5007.40000 | 5010.04000 | 5007.00000 | 5007.62000 | 14.0780 | 70521.1600 | 5009.31999 2014-01-21 16:04:00 | 5009.81000 | 5010.40000 | 5009.81000 | 5010.40000 | 2.5690 | 12870.5900 | 5009.96000 2014-01-21 16:05:00 | 5010.40000 | 5012.00000 | 5010.00000 | 5010.00000 | 5.3720 | 26917.9100 | 5010.78000 2014-01-21 16:06:00 | 5012.00000 | 5015.00000 | 5012.00000 | 5014.51000 | 19.5970 | 98277.2200 | 5014.90999 2014-01-21 16:07:00 | 5013.00000 | 5019.00000 | 5013.00000 | 5019.00000 | 41.0150 | 205720.5700 | 5015.73996 2014-01-21 16:08:00 | 5019.00000 | 5019.99000 | 5019.00000 | 5019.99000 | 8.7330 | 43836.5000 | 5019.64001 2014-01-21 16:09:00 | 5019.99000 | 5020.00000 | 5019.93000 | 5020.00000 | 12.3960 | 62227.8300 | 5019.98999 2014-01-21 16:10:00 | 5020.00000 | 5024.99000 | 5020.00000 | 5020.03000 | 82.8340 | 415829.8200 | 5020.04007 2014-01-21 16:11:00 | 5024.97000 | 5026.00000 | 5022.00000 | 5025.67000 | 18.2410 | 91625.3000 | 5023.04000 2014-01-21 16:12:00 | 5024.74000 | 5028.00000 | 5021.40000 | 5028.00000 | 8.3460 | 41928.4800 | 5023.77999 2014-01-21 16:13:00 | 5027.99000 | 5031.66000 | 5027.99000 | 5031.66000 | 28.3280 | 142478.0300 | 5029.57999 2014-01-21 16:14:00 | 5031.66000 | 5036.00000 | 5030.03000 | 5036.00000 | 17.9420 | 90315.1300 | 5033.73001 2014-01-21 16:15:00 | 5036.01000 | 5038.03000 | 5030.00000 | 5033.00000 | 34.4380 | 173425.7100 | 5035.87999 2014-01-21 16:16:00 | 5030.97000 | 5033.00000 | 5021.23000 | 5021.23000 | 8.2940 | 41700.1700 | 5027.75001 2014-01-21 16:17:00 | 5024.99000 | 5028.00000 | 5021.23000 | 5022.17000 | 22.5710 | 113400.4600 | 5024.17000 2014-01-21 16:18:00 | 5028.00000 | 5030.00000 | 5025.00000 | 5025.10000 | 14.4240 | 72517.7500 | 5027.58001 2014-01-21 16:19:00 | 5025.03000 | 5030.18000 | 5025.03000 | 5030.18000 | 21.3330 | 107291.1300 | 5029.35001 2014-01-21 16:20:00 | 5028.00000 | 5033.99000 | 5016.00000 | 5021.01000 | 27.2620 | 136897.3100 | 5021.54001 2014-01-21 16:21:00 | 5021.01000 | 5021.96000 | 5016.00000 | 5021.45000 | 14.9420 | 75008.0600 | 5019.95001 2014-01-21 16:22:00 | 5021.96000 | 5029.00000 | 5018.11000 | 5021.30000 | 27.2960 | 137132.8200 | 5023.91998 2014-01-21 16:23:00 | 5024.98000 | 5028.00000 | 5022.50000 | 5027.00000 | 13.7000 | 68832.6100 | 5024.28000 2014-01-21 16:24:00 | 5023.13000 | 5028.00000 | 5023.03000 | 5028.00000 | 8.9160 | 44805.6600 | 5025.30999 2014-01-21 16:25:00 | 5027.00000 | 5028.13000 | 5025.13000 | 5025.55000 | 21.5510 | 108347.9300 | 5027.51000 2014-01-21 16:26:00 | 5025.55000 | 5028.16000 | 5019.00000 | 5020.99000 | 12.4840 | 62735.5100 | 5025.27001 2014-01-21 16:27:00 | 5022.00000 | 5025.06000 | 5021.59000 | 5025.06000 | 0.8790 | 4415.3200 | 5023.11000 2014-01-21 16:28:00 | 5024.00000 | 5025.05000 | 5023.97000 | 5024.00000 | 3.8690 | 19438.3600 | 5024.13000 2014-01-21 16:29:00 | 5023.03000 | 5025.00000 | 5023.00000 | 5025.00000 | 5.0840 | 25539.1100 | 5023.43000 2014-01-21 16:30:00 | 5023.00000 | 5023.00000 | 5017.86000 | 5017.86000 | 5.5980 | 28099.7200 | 5019.60000 2014-01-21 16:31:00 | 5016.86000 | 5019.00000 | 5015.00000 | 5018.00000 | 25.8970 | 129900.3800 | 5016.03998 2014-01-21 16:32:00 | 5018.00000 | 5019.00000 | 5018.00000 | 5019.00000 | 5.8520 | 29367.0600 | 5018.29000 2014-01-21 16:33:00 | 5019.00000 | 5020.00000 | 5018.10000 | 5019.33000 | 7.2590 | 36439.0400 | 5019.84000 2014-01-21 16:34:00 | 5020.00000 | 5021.43000 | 5019.43000 | 5021.43000 | 6.2530 | 31389.9600 | 5019.98000 2014-01-21 16:35:00 | 5020.10000 | 5021.00000 | 5018.20000 | 5018.20000 | 3.5350 | 17745.2300 | 5019.87000 2014-01-21 16:36:00 | 5019.00000 | 5020.00000 | 5017.61000 | 5017.61000 | 8.1310 | 40813.2700 | 5019.46000 2014-01-21 16:37:00 | 5015.00000 | 5015.00000 | 5010.71000 | 5010.71000 | 2.7430 | 13748.0600 | 5012.05000 2014-01-21 16:38:00 | 5011.26000 | 5019.60000 | 5010.00000 | 5018.46000 | 18.4530 | 92516.6400 | 5013.64001 2014-01-21 16:39:00 | 5012.87000 | 5012.87000 | 5010.00000 | 5010.00000 | 3.3970 | 17019.0900 | 5010.04000 2014-01-21 16:40:00 | 5007.88000 | 5007.88000 | 5003.14000 | 5006.49000 | 0.9800 | 4905.9300 | 5006.05000 2014-01-21 16:41:00 | 5003.43000 | 5011.70000 | 5003.41000 | 5010.00000 | 10.9980 | 55076.0600 | 5007.83000 2014-01-21 16:42:00 | 5012.94000 | 5019.86000 | 5010.00000 | 5019.86000 | 28.8750 | 144794.5900 | 5014.52997 2014-01-21 16:43:00 | 5017.97000 | 5019.90000 | 5013.13000 | 5013.50000 | 10.4820 | 52594.6400 | 5017.62000 2014-01-21 16:44:00 | 5013.50000 | 5019.90000 | 5013.50000 | 5013.61000 | 11.3930 | 57141.6600 | 5015.51001 2014-01-21 16:45:00 | 5015.71000 | 5018.90000 | 5014.02000 | 5014.02000 | 17.2010 | 86281.6200 | 5016.08000 2014-01-21 16:46:00 | 5014.12000 | 5014.12000 | 5010.37000 | 5010.37000 | 26.9270 | 134941.8400 | 5011.39998 2014-01-21 16:47:00 | 5011.12000 | 5011.29000 | 5011.12000 | 5011.29000 | 1.2400 | 6213.8900 | 5011.21000 2014-01-21 16:48:00 | 5010.00000 | 5010.00000 | 5003.00000 | 5006.00000 | 11.8010 | 59066.0600 | 5005.17000 2014-01-21 16:49:00 | 5010.00000 | 5010.00000 | 5009.48000 | 5010.00000 | 10.0910 | 50555.0100 | 5009.91000 2014-01-21 16:50:00 | 5010.00000 | 5011.97000 | 5007.30000 | 5011.97000 | 22.9230 | 114839.9200 | 5009.81001 2014-01-21 16:51:00 | 5006.52000 | 5011.63000 | 5006.15000 | 5009.13000 | 9.9300 | 49719.7100 | 5007.02000 2014-01-21 16:52:00 | 5007.41000 | 5012.97000 | 5006.66000 | 5012.97000 | 33.4120 | 167338.6600 | 5008.34001 2014-01-21 16:53:00 | 5013.00000 | 5013.00000 | 5011.03000 | 5011.03000 | 4.2670 | 21389.9000 | 5012.87000 2014-01-21 16:54:00 | 5012.10000 | 5014.09000 | 5012.10000 | 5014.09000 | 9.7480 | 48875.7400 | 5013.93000 2014-01-21 16:55:00 | 5014.03000 | 5014.97000 | 5014.00000 | 5014.00000 | 15.9780 | 80114.3900 | 5014.03999 2014-01-21 16:56:00 | 5013.00000 | 5013.00000 | 5013.00000 | 5013.00000 | 2.0000 | 10026.0000 | 5013.00000 2014-01-21 16:57:00 | 5013.81000 | 5015.00000 | 5013.81000 | 5014.99000 | 2.4530 | 12300.9300 | 5014.65000 2014-01-21 16:58:00 | 5015.00000 | 5015.82000 | 5010.56000 | 5012.45000 | 28.9150 | 144963.7600 | 5013.43997 2014-01-21 16:59:00 | 5015.00000 | 5015.00000 | 5012.93000 | 5012.93000 | 9.1320 | 45791.0000 | 5014.35000 2014-01-21 17:00:00 | 5012.93000 | 5020.00000 | 4998.38000 | 5007.48000 | 24.9630 | 125031.0600 | 5008.66001 2014-01-21 17:01:00 | 5007.48000 | 5011.99000 | 5000.00000 | 5011.99000 | 5.5440 | 27746.2300 | 5004.73000 2014-01-21 17:02:00 | 5010.69000 | 5014.76000 | 5007.00000 | 5010.02000 | 22.8030 | 114205.8500 | 5008.37001 2014-01-21 17:03:00 | 5011.92000 | 5012.00000 | 5000.00000 | 5003.11000 | 24.2410 | 121430.0800 | 5009.29000 2014-01-21 17:04:00 | 5003.11000 | 5006.64000 | 5003.11000 | 5004.00000 | 15.4830 | 77494.8100 | 5005.15001 2014-01-21 17:05:00 | 5007.16000 | 5009.94000 | 4995.10000 | 4995.10000 | 8.9330 | 44684.7500 | 5002.21001 2014-01-21 17:06:00 | 4996.50000 | 5008.00000 | 4992.00000 | 5005.00000 | 26.3870 | 131965.3400 | 5001.14998 2014-01-21 17:07:00 | 5005.00000 | 5008.00000 | 4986.00000 | 4993.47000 | 33.3270 | 166582.1100 | 4998.40998 2014-01-21 17:08:00 | 4998.00000 | 5005.00000 | 4986.00000 | 5003.00000 | 3.9420 | 19693.0800 | 4995.71000 2014-01-21 17:09:00 | 4992.23000 | 5005.00000 | 4988.95000 | 5004.99000 | 21.8190 | 109032.6100 | 4997.14000 2014-01-21 17:10:00 | 5002.01000 | 5005.00000 | 5000.00000 | 5000.00000 | 8.2690 | 41371.5300 | 5003.21000 2014-01-21 17:11:00 | 4998.55000 | 5003.00000 | 4996.25000 | 5003.00000 | 21.1190 | 105611.3700 | 5000.78000 2014-01-21 17:12:00 | 5000.03000 | 5005.00000 | 5000.03000 | 5005.00000 | 7.5600 | 37821.6500 | 5002.86000 2014-01-21 17:13:00 | 5005.00000 | 5005.00000 | 5001.00000 | 5001.00000 | 4.6920 | 23472.6500 | 5002.70000 2014-01-21 17:14:00 | 5001.00000 | 5004.97000 | 4993.00000 | 4993.00000 | 6.1230 | 30607.2400 | 4998.73000 2014-01-21 17:15:00 | 4993.00000 | 5004.99000 | 4990.02000 | 5004.99000 | 10.4540 | 52251.9000 | 4998.27001 2014-01-21 17:16:00 | 4995.76000 | 5004.91000 | 4988.02000 | 4991.22000 | 12.2240 | 61051.1000 | 4994.36001 2014-01-21 17:17:00 | 4992.97000 | 4993.00000 | 4988.11000 | 4993.00000 | 13.3790 | 66785.3600 | 4991.80000 2014-01-21 17:18:00 | 4992.10000 | 4993.00000 | 4987.99000 | 4987.99000 | 13.1890 | 65840.8900 | 4992.11000 2014-01-21 17:19:00 | 4990.36000 | 4990.36000 | 4989.00000 | 4989.00000 | 16.4830 | 82249.2100 | 4989.94001 2014-01-21 17:20:00 | 4989.00000 | 4991.09000 | 4987.99000 | 4990.00000 | 4.4040 | 21968.0500 | 4988.20000 2014-01-21 17:21:00 | 4988.59000 | 4989.00000 | 4987.99000 | 4989.00000 | 2.3110 | 11528.8900 | 4988.70000 2014-01-21 17:22:00 | 4989.00000 | 4991.10000 | 4989.00000 | 4991.10000 | 7.0010 | 34934.4100 | 4989.92000 2014-01-21 17:23:00 | 4991.41000 | 4994.92000 | 4991.41000 | 4993.79000 | 12.9110 | 64466.7000 | 4993.16000 2014-01-21 17:24:00 | 4994.88000 | 4996.48000 | 4992.88000 | 4996.48000 | 7.7640 | 38786.7200 | 4995.71001 2014-01-21 17:25:00 | 4996.48000 | 4996.48000 | 4993.24000 | 4993.24000 | 2.4660 | 12318.5400 | 4995.35000 2014-01-21 17:26:00 | 4993.41000 | 4995.99000 | 4990.20000 | 4994.04000 | 50.9490 | 254402.4600 | 4993.27999 2014-01-21 17:27:00 | 4990.51000 | 4995.86000 | 4990.50000 | 4995.86000 | 0.4770 | 2380.7300 | 4991.05000 2014-01-21 17:28:00 | 4994.40000 | 4995.62000 | 4992.36000 | 4995.26000 | 7.5710 | 37812.9900 | 4994.45000 2014-01-21 17:29:00 | 4995.00000 | 4995.00000 | 4993.00000 | 4993.00000 | 0.4100 | 2047.3800 | 4993.60000 2014-01-21 17:30:00 | 4994.39000 | 4995.00000 | 4992.40000 | 4992.40000 | 4.1720 | 20835.6100 | 4994.15000 2014-01-21 17:31:00 | 4994.00000 | 4995.00000 | 4992.40000 | 4992.40000 | 4.8590 | 24260.7300 | 4992.95000 2014-01-21 17:32:00 | 4991.96000 | 4993.38000 | 4990.11000 | 4992.59000 | 28.6820 | 143178.5300 | 4991.93001 2014-01-21 17:33:00 | 4993.00000 | 4994.34000 | 4992.65000 | 4992.65000 | 2.2080 | 11024.6200 | 4993.03000 2014-01-21 17:34:00 | 4992.10000 | 4995.73000 | 4990.76000 | 4993.28000 | 12.0830 | 60328.2600 | 4992.82001 2014-01-21 17:35:00 | 4993.18000 | 4999.00000 | 4993.00000 | 4999.00000 | 1.7640 | 8813.5400 | 4996.34000 2014-01-21 17:36:00 | 4998.25000 | 4998.25000 | 4998.25000 | 4998.25000 | 7.8810 | 39391.2100 | 4998.25000 2014-01-21 17:37:00 | 4996.90000 | 4997.55000 | 4994.30000 | 4994.55000 | 8.4930 | 42427.4900 | 4995.58001 2014-01-21 17:38:00 | 4993.97000 | 4997.40000 | 4993.97000 | 4997.40000 | 18.0830 | 90327.5500 | 4995.16001 2014-01-21 17:39:00 | 4996.34000 | 4998.00000 | 4996.34000 | 4998.00000 | 1.0090 | 5042.8500 | 4997.87000 2014-01-21 17:40:00 | 4998.00000 | 4999.00000 | 4998.00000 | 4999.00000 | 1.4780 | 7388.0400 | 4998.68000 2014-01-21 17:41:00 | 4999.00000 | 5008.00000 | 4999.00000 | 5008.00000 | 2.4570 | 12287.4500 | 5001.00000 2014-01-21 17:42:00 | . | . | . | . | . | . | . 2014-01-21 17:43:00 | 5005.81000 | 5007.21000 | 5000.81000 | 5001.22000 | 30.7960 | 154093.7800 | 5003.68998 2014-01-21 17:44:00 | 5002.11000 | 5003.75000 | 4993.12000 | 4993.12000 | 12.3500 | 61765.4300 | 5001.25000 2014-01-21 17:45:00 | 4992.25000 | 4994.88000 | 4992.25000 | 4994.86000 | 8.5550 | 42719.0000 | 4993.44999 2014-01-21 17:46:00 | 4993.03000 | 5000.99000 | 4993.00000 | 4995.66000 | 20.2330 | 101092.3000 | 4996.41001 2014-01-21 17:47:00 | . | . | . | . | . | . | . 2014-01-21 17:48:00 | 4995.42000 | 4995.97000 | 4995.42000 | 4995.62000 | 2.7700 | 13838.1700 | 4995.73000 2014-01-21 17:49:00 | 4993.50000 | 4993.50000 | 4993.01000 | 4993.01000 | 2.7480 | 13722.0400 | 4993.46000 2014-01-21 17:50:00 | 4994.40000 | 4994.64000 | 4992.03000 | 4992.03000 | 7.4320 | 37109.3500 | 4993.19000 2014-01-21 17:51:00 | 4993.61000 | 4994.06000 | 4990.77000 | 4994.06000 | 12.6550 | 63188.7200 | 4993.17999 2014-01-21 17:52:00 | 4994.13000 | 4994.13000 | 4992.89000 | 4992.89000 | 4.9390 | 24660.4700 | 4993.01000 2014-01-21 17:53:00 | 4993.41000 | 4994.66000 | 4990.86000 | 4994.66000 | 29.3590 | 146588.3100 | 4992.95999 2014-01-21 17:54:00 | 4992.59000 | 4994.32000 | 4991.86000 | 4993.70000 | 4.3670 | 21806.2900 | 4993.43000 2014-01-21 17:55:00 | 4993.94000 | 4993.94000 | 4993.94000 | 4993.94000 | 13.1000 | 65420.6100 | 4993.94000 2014-01-21 17:56:00 | 4994.01000 | 4994.29000 | 4994.01000 | 4994.29000 | 1.1800 | 5893.0400 | 4994.10000 2014-01-21 17:57:00 | 4994.66000 | 4994.66000 | 4994.66000 | 4994.66000 | 0.3420 | 1708.1700 | 4994.66000 2014-01-21 17:58:00 | 4994.11000 | 4996.23000 | 4994.11000 | 4996.23000 | 1.5180 | 7582.0600 | 4994.77000 2014-01-21 17:59:00 | 4994.40000 | 4994.40000 | 4994.01000 | 4994.01000 | 1.6170 | 8075.6200 | 4994.20000 2014-01-21 18:00:00 | . | . | . | . | . | . | . 2014-01-21 18:01:00 | 4994.30000 | 4994.30000 | 4994.30000 | 4994.30000 | 0.0050 | 24.9700 | 4994.30000 2014-01-21 18:02:00 | 4994.30000 | 4994.30000 | 4994.30000 | 4994.30000 | 1.0100 | 5044.2400 | 4994.30000 2014-01-21 18:03:00 | 4996.00000 | 4996.67000 | 4996.00000 | 4996.64000 | 2.2300 | 11141.8700 | 4996.36000 2014-01-21 18:04:00 | 4996.23000 | 4997.30000 | 4995.56000 | 4997.30000 | 3.3550 | 16763.8600 | 4996.68000 2014-01-21 18:05:00 | 4997.06000 | 4998.03000 | 4997.06000 | 4997.16000 | 0.7000 | 3498.1500 | 4997.36000 2014-01-21 18:06:00 | 4999.23000 | 5002.72000 | 4996.00000 | 5002.72000 | 5.7490 | 28743.9200 | 4999.81000 2014-01-21 18:07:00 | 5002.81000 | 5002.93000 | 5000.61000 | 5000.61000 | 2.7050 | 13530.0400 | 5001.86000 2014-01-21 18:08:00 | 4999.68000 | 4999.68000 | 4995.92000 | 4995.92000 | 1.2880 | 6438.4200 | 4998.77000 2014-01-21 18:09:00 | 4994.56000 | 4995.29000 | 4993.18000 | 4993.28000 | 2.5690 | 12829.4600 | 4993.95000 2014-01-21 18:10:00 | 4993.29000 | 4993.82000 | 4991.70000 | 4991.70000 | 7.3580 | 36735.5900 | 4992.61000 2014-01-21 18:11:00 | 4991.76000 | 4991.76000 | 4991.76000 | 4991.76000 | 0.3820 | 1906.8500 | 4991.76000 2014-01-21 18:12:00 | 4991.80000 | 4997.25000 | 4991.80000 | 4997.25000 | 2.6060 | 13018.3000 | 4995.51000 2014-01-21 18:13:00 | 4997.45000 | 5002.40000 | 4997.45000 | 5002.29000 | 8.6180 | 43102.1400 | 5001.41000 2014-01-21 18:14:00 | 4999.84000 | 4999.98000 | 4999.52000 | 4999.52000 | 4.9180 | 24589.1700 | 4999.83000 2014-01-21 18:15:00 | 4997.54000 | 4997.54000 | 4997.54000 | 4997.54000 | 0.7420 | 3708.1700 | 4997.54000 2014-01-21 18:16:00 | 5002.22000 | 5002.22000 | 4995.55000 | 4995.55000 | 9.0700 | 45336.7000 | 4998.53000 2014-01-21 18:17:00 | 4997.55000 | 4999.00000 | 4997.55000 | 4999.00000 | 0.7120 | 3559.1800 | 4998.85000 2014-01-21 18:18:00 | 4998.07000 | 4998.07000 | 4996.04000 | 4996.04000 | 0.4200 | 2099.1500 | 4997.97000 2014-01-21 18:19:00 | . | . | . | . | . | . | . 2014-01-21 18:20:00 | 4999.00000 | 5003.78000 | 4996.22000 | 5003.78000 | 18.1020 | 90519.8900 | 5000.55001 2014-01-21 18:21:00 | 4999.81000 | 5003.71000 | 4998.64000 | 4998.64000 | 6.1170 | 30593.4400 | 5001.38000 2014-01-21 18:22:00 | 5000.64000 | 5008.00000 | 4998.65000 | 4998.91000 | 4.2300 | 21171.3000 | 5005.04000 2014-01-21 18:23:00 | 4998.53000 | 4998.76000 | 4997.07000 | 4998.60000 | 0.5960 | 2979.0000 | 4998.32000 2014-01-21 18:24:00 | 4998.60000 | 4999.67000 | 4995.25000 | 4999.67000 | 21.5690 | 107772.7000 | 4996.65000 2014-01-21 18:25:00 | 4998.78000 | 4998.78000 | 4998.78000 | 4998.78000 | 0.2300 | 1149.7200 | 4998.78000 2014-01-21 18:26:00 | 4998.78000 | 4998.78000 | 4998.78000 | 4998.78000 | 0.0970 | 484.8800 | 4998.78000 2014-01-21 18:27:00 | 4998.78000 | 4998.78000 | 4998.78000 | 4998.78000 | 0.0730 | 364.9100 | 4998.78000 2014-01-21 18:28:00 | 4996.40000 | 4999.23000 | 4996.40000 | 4999.23000 | 0.1330 | 664.6900 | 4997.70000 2014-01-21 18:29:00 | 4999.23000 | 4999.23000 | 4999.23000 | 4999.23000 | 0.2090 | 1044.8400 | 4999.23000 2014-01-21 18:30:00 | 4996.40000 | 4996.40000 | 4996.40000 | 4996.40000 | 0.2000 | 999.2800 | 4996.40000 2014-01-21 18:31:00 | 4999.23000 | 5007.04000 | 4999.23000 | 5007.04000 | 1.0500 | 5252.1000 | 5002.00000 2014-01-21 18:32:00 | 5003.59000 | 5003.59000 | 5003.59000 | 5003.59000 | 0.0310 | 155.1100 | 5003.59000 2014-01-21 18:33:00 | 5005.19000 | 5005.19000 | 4998.09000 | 4998.09000 | 6.6560 | 33312.2600 | 5004.84999 2014-01-21 18:34:00 | 4998.09000 | 4998.09000 | 4998.09000 | 4998.09000 | 0.6220 | 3108.8100 | 4998.09000 2014-01-21 18:35:00 | 4997.36000 | 5008.00000 | 4996.50000 | 5000.77000 | 5.8350 | 29182.0300 | 5001.19999 2014-01-21 18:36:00 | 5001.64000 | 5004.25000 | 5000.68000 | 5000.68000 | 9.3480 | 46756.8800 | 5001.81000 2014-01-21 18:37:00 | 5000.76000 | 5004.65000 | 5000.66000 | 5003.77000 | 20.8140 | 104118.8800 | 5002.35002 2014-01-21 18:38:00 | . | . | . | . | . | . | . 2014-01-21 18:39:00 | 5000.81000 | 5003.13000 | 5000.24000 | 5002.38000 | 18.1760 | 90909.3200 | 5001.60999 2014-01-21 18:40:00 | 5001.97000 | 5003.23000 | 4999.98000 | 5003.23000 | 1.4540 | 7272.5300 | 5001.74000 2014-01-21 18:41:00 | 5002.73000 | 5002.73000 | 5002.73000 | 5002.73000 | 0.0760 | 380.2100 | 5002.73000 2014-01-21 18:42:00 | 5001.87000 | 5003.29000 | 5000.03000 | 5000.03000 | 3.8150 | 19080.6800 | 5001.49000 2014-01-21 18:43:00 | 5002.13000 | 5002.13000 | 5002.12999 | 5002.13000 | 6.5150 | 32588.8800 | 5002.12999 2014-01-21 18:44:00 | 5002.50000 | 5004.58000 | 5002.50000 | 5004.58000 | 20.4510 | 102308.2600 | 5002.60000 2014-01-21 18:45:00 | 5003.88000 | 5003.98000 | 5002.56000 | 5002.56000 | 2.3620 | 11818.1300 | 5003.44000 2014-01-21 18:46:00 | . | . | . | . | . | . | . 2014-01-21 18:47:00 | . | . | . | . | . | . | . 2014-01-21 18:48:00 | . | . | . | . | . | . | . 2014-01-21 18:49:00 | . | . | . | . | . | . | . 2014-01-21 18:50:00 | . | . | . | . | . | . | . 2014-01-21 18:51:00 | . | . | . | . | . | . | . 2014-01-21 18:52:00 | . | . | . | . | . | . | . 2014-01-21 18:53:00 | . | . | . | . | . | . | . 2014-01-21 18:54:00 | . | . | . | . | . | . | . 2014-01-21 18:55:00 | . | . | . | . | . | . | . 2014-01-21 18:56:00 | . | . | . | . | . | . | . 2014-01-21 18:57:00 | . | . | . | . | . | . | . 2014-01-21 18:58:00 | . | . | . | . | . | . | . 2014-01-21 18:59:00 | . | . | . | . | . | . | . 2014-01-21 19:00:00 | . | . | . | . | . | . | . 2014-01-21 19:01:00 | . | . | . | . | . | . | . 2014-01-21 19:02:00 | . | . | . | . | . | . | . 2014-01-21 19:03:00 | . | . | . | . | . | . | . 2014-01-21 19:04:00 | . | . | . | . | . | . | . 2014-01-21 19:05:00 | . | . | . | . | . | . | . 2014-01-21 19:06:00 | . | . | . | . | . | . | . 2014-01-21 19:07:00 | . | . | . | . | . | . | . 2014-01-21 19:08:00 | . | . | . | . | . | . | . 2014-01-21 19:09:00 | . | . | . | . | . | . | . 2014-01-21 19:10:00 | . | . | . | . | . | . | . 2014-01-21 19:11:00 | . | . | . | . | . | . | . 2014-01-21 19:12:00 | . | . | . | . | . | . | . 2014-01-21 19:13:00 | . | . | . | . | . | . | . 2014-01-21 19:14:00 | . | . | . | . | . | . | . 2014-01-21 19:15:00 | . | . | . | . | . | . | . 2014-01-21 19:16:00 | . | . | . | . | . | . | . 2014-01-21 19:17:00 | . | . | . | . | . | . | . 2014-01-21 19:18:00 | . | . | . | . | . | . | . 2014-01-21 19:19:00 | . | . | . | . | . | . | . 2014-01-21 19:20:00 | . | . | . | . | . | . | . 2014-01-21 19:21:00 | . | . | . | . | . | . | . 2014-01-21 19:22:00 | . | . | . | . | . | . | . 2014-01-21 19:23:00 | . | . | . | . | . | . | . 2014-01-21 19:24:00 | . | . | . | . | . | . | . 2014-01-21 19:25:00 | . | . | . | . | . | . | . 2014-01-21 19:26:00 | . | . | . | . | . | . | . 2014-01-21 19:27:00 | . | . | . | . | . | . | . 2014-01-21 19:28:00 | . | . | . | . | . | . | . 2014-01-21 19:29:00 | . | . | . | . | . | . | . 2014-01-21 19:30:00 | . | . | . | . | . | . | . 2014-01-21 19:31:00 | . | . | . | . | . | . | . 2014-01-21 19:32:00 | . | . | . | . | . | . | . 2014-01-21 19:33:00 | . | . | . | . | . | . | . 2014-01-21 19:34:00 | . | . | . | . | . | . | . 2014-01-21 19:35:00 | . | . | . | . | . | . | . 2014-01-21 19:36:00 | . | . | . | . | . | . | . 2014-01-21 19:37:00 | . | . | . | . | . | . | . 2014-01-21 19:38:00 | . | . | . | . | . | . | . 2014-01-21 19:39:00 | . | . | . | . | . | . | . 2014-01-21 19:40:00 | . | . | . | . | . | . | . 2014-01-21 19:41:00 | . | . | . | . | . | . | . 2014-01-21 19:42:00 | . | . | . | . | . | . | . 2014-01-21 19:43:00 | . | . | . | . | . | . | . 2014-01-21 19:44:00 | . | . | . | . | . | . | . 2014-01-21 19:45:00 | . | . | . | . | . | . | . 2014-01-21 19:46:00 | . | . | . | . | . | . | . 2014-01-21 19:47:00 | . | . | . | . | . | . | . 2014-01-21 19:48:00 | . | . | . | . | . | . | . 2014-01-21 19:49:00 | . | . | . | . | . | . | . 2014-01-21 19:50:00 | . | . | . | . | . | . | . 2014-01-21 19:51:00 | . | . | . | . | . | . | . 2014-01-21 19:52:00 | . | . | . | . | . | . | . 2014-01-21 19:53:00 | . | . | . | . | . | . | . 2014-01-21 19:54:00 | . | . | . | . | . | . | . 2014-01-21 19:55:00 | . | . | . | . | . | . | . 2014-01-21 19:56:00 | . | . | . | . | . | . | . 2014-01-21 19:57:00 | . | . | . | . | . | . | . 2014-01-21 19:58:00 | . | . | . | . | . | . | . 2014-01-21 19:59:00 | . | . | . | . | . | . | . 2014-01-21 20:00:00 | . | . | . | . | . | . | . 2014-01-21 20:01:00 | . | . | . | . | . | . | . 2014-01-21 20:02:00 | . | . | . | . | . | . | . 2014-01-21 20:03:00 | . | . | . | . | . | . | . 2014-01-21 20:04:00 | . | . | . | . | . | . | . 2014-01-21 20:05:00 | . | . | . | . | . | . | . 2014-01-21 20:06:00 | . | . | . | . | . | . | . 2014-01-21 20:07:00 | . | . | . | . | . | . | . 2014-01-21 20:08:00 | . | . | . | . | . | . | . 2014-01-21 20:09:00 | . | . | . | . | . | . | . 2014-01-21 20:10:00 | . | . | . | . | . | . | . 2014-01-21 20:11:00 | . | . | . | . | . | . | . 2014-01-21 20:12:00 | . | . | . | . | . | . | . 2014-01-21 20:13:00 | . | . | . | . | . | . | . 2014-01-21 20:14:00 | . | . | . | . | . | . | . 2014-01-21 20:15:00 | . | . | . | . | . | . | . 2014-01-21 20:16:00 | . | . | . | . | . | . | . 2014-01-21 20:17:00 | . | . | . | . | . | . | . 2014-01-21 20:18:00 | . | . | . | . | . | . | . 2014-01-21 20:19:00 | . | . | . | . | . | . | . 2014-01-21 20:20:00 | . | . | . | . | . | . | . 2014-01-21 20:21:00 | . | . | . | . | . | . | . 2014-01-21 20:22:00 | . | . | . | . | . | . | . 2014-01-21 20:23:00 | . | . | . | . | . | . | . 2014-01-21 20:24:00 | . | . | . | . | . | . | . 2014-01-21 20:25:00 | . | . | . | . | . | . | . 2014-01-21 20:26:00 | . | . | . | . | . | . | . 2014-01-21 20:27:00 | . | . | . | . | . | . | . 2014-01-21 20:28:00 | . | . | . | . | . | . | . 2014-01-21 20:29:00 | . | . | . | . | . | . | . 2014-01-21 20:30:00 | . | . | . | . | . | . | . 2014-01-21 20:31:00 | . | . | . | . | . | . | . 2014-01-21 20:32:00 | . | . | . | . | . | . | . 2014-01-21 20:33:00 | . | . | . | . | . | . | . 2014-01-21 20:34:00 | . | . | . | . | . | . | . 2014-01-21 20:35:00 | . | . | . | . | . | . | . 2014-01-21 20:36:00 | . | . | . | . | . | . | . 2014-01-21 20:37:00 | . | . | . | . | . | . | . 2014-01-21 20:38:00 | . | . | . | . | . | . | . 2014-01-21 20:39:00 | . | . | . | . | . | . | . 2014-01-21 20:40:00 | . | . | . | . | . | . | . 2014-01-21 20:41:00 | . | . | . | . | . | . | . 2014-01-21 20:42:00 | . | . | . | . | . | . | . 2014-01-21 20:43:00 | . | . | . | . | . | . | . 2014-01-21 20:44:00 | . | . | . | . | . | . | . 2014-01-21 20:45:00 | . | . | . | . | . | . | . 2014-01-21 20:46:00 | . | . | . | . | . | . | . 2014-01-21 20:47:00 | . | . | . | . | . | . | . 2014-01-21 20:48:00 | 5005.35000 | 5024.00000 | 5000.00000 | 5006.15000 | 61.0110 | 306079.2600 | 5016.79001 2014-01-21 20:49:00 | 5006.34000 | 5013.07000 | 5005.06000 | 5013.05000 | 8.0510 | 40343.8800 | 5011.04000 2014-01-21 20:50:00 | 5015.56000 | 5015.56000 | 5010.66000 | 5010.79000 | 5.3920 | 27027.3300 | 5012.49000 2014-01-21 20:51:00 | 5010.79000 | 5010.79000 | 5010.79000 | 5010.79000 | 4.5100 | 22598.6600 | 5010.79000 2014-01-21 20:52:00 | . | . | . | . | . | . | . 2014-01-21 20:53:00 | 5010.79000 | 5015.10000 | 5006.47000 | 5006.47000 | 19.1250 | 95871.9900 | 5012.90998 2014-01-21 20:54:00 | 5013.11000 | 5013.37000 | 5006.86000 | 5006.86000 | 16.6300 | 83357.8900 | 5012.50000 2014-01-21 20:55:00 | 5009.62000 | 5012.11000 | 5007.30000 | 5012.11000 | 7.3300 | 36717.0400 | 5009.15000 2014-01-21 20:56:00 | 5009.63000 | 5009.63000 | 5005.52000 | 5006.76000 | 2.9080 | 14561.5900 | 5007.42000 2014-01-21 20:57:00 | 5005.19000 | 5005.19000 | 5004.99000 | 5004.99000 | 0.3370 | 1686.7400 | 5005.17000 2014-01-21 20:58:00 | . | . | . | . | . | . | . 2014-01-21 20:59:00 | 5006.00000 | 5006.00000 | 5005.65000 | 5005.65000 | 1.1870 | 5942.0900 | 5005.97000 2014-01-21 21:00:00 | 5004.99000 | 5004.99000 | 5004.99000 | 5004.99000 | 0.3700 | 1851.8500 | 5004.99000 2014-01-21 21:01:00 | 5005.65000 | 5006.98000 | 5005.65000 | 5005.77000 | 5.6730 | 28401.9300 | 5006.51000 2014-01-21 21:02:00 | 5006.47000 | 5009.22000 | 5005.82000 | 5009.22000 | 13.9900 | 70060.1100 | 5007.87000 2014-01-21 21:03:00 | 5008.42000 | 5008.42000 | 5008.42000 | 5008.42000 | 0.2600 | 1302.1900 | 5008.42000 2014-01-21 21:04:00 | 5008.42000 | 5009.36000 | 5008.06000 | 5009.36000 | 4.2140 | 21107.6500 | 5008.93000 2014-01-21 21:05:00 | 5006.01000 | 5008.01000 | 5005.91000 | 5007.41000 | 0.6180 | 3093.9300 | 5006.37000 2014-01-21 21:06:00 | 5005.91000 | 5005.91000 | 5005.91000 | 5005.91000 | 0.7410 | 3709.3800 | 5005.91000 2014-01-21 21:07:00 | . | . | . | . | . | . | . 2014-01-21 21:08:00 | 5005.91000 | 5005.91000 | 5005.91000 | 5005.91000 | 0.4500 | 2252.6600 | 5005.91000 2014-01-21 21:09:00 | 5005.91000 | 5008.05000 | 5005.91000 | 5008.05000 | 2.3500 | 11765.1800 | 5006.46000 2014-01-21 21:10:00 | 5008.24000 | 5012.88000 | 5007.94000 | 5007.94000 | 6.4070 | 32103.1900 | 5010.64000 2014-01-21 21:11:00 | 5005.91000 | 5007.93000 | 5005.91000 | 5006.99000 | 2.7200 | 13620.4000 | 5007.50000 2014-01-21 21:12:00 | 5007.14000 | 5007.74000 | 5007.14000 | 5007.74000 | 1.0550 | 5282.8900 | 5007.48000 2014-01-21 21:13:00 | 5005.91000 | 5005.91000 | 5005.91000 | 5005.91000 | 0.0790 | 395.4700 | 5005.91000 2014-01-21 21:14:00 | . | . | . | . | . | . | . 2014-01-21 21:15:00 | . | . | . | . | . | . | . 2014-01-21 21:16:00 | . | . | . | . | . | . | . 2014-01-21 21:17:00 | 5005.91000 | 5005.91000 | 5004.98000 | 5004.98000 | 1.5240 | 7628.6300 | 5005.67000 2014-01-21 21:18:00 | 5004.98000 | 5006.62000 | 5004.98000 | 5006.62000 | 1.2100 | 6057.2500 | 5005.99000 2014-01-21 21:19:00 | 5007.94000 | 5010.53000 | 5006.84000 | 5009.93000 | 24.4920 | 122658.5100 | 5008.11001 2014-01-21 21:20:00 | 5010.74000 | 5011.77000 | 5010.74000 | 5011.27000 | 1.6150 | 8092.5500 | 5010.87000 2014-01-21 21:21:00 | 5011.27000 | 5012.00000 | 5010.86000 | 5012.00000 | 6.2040 | 31093.0500 | 5011.77000 2014-01-21 21:22:00 | 5012.00000 | 5012.00000 | 5012.00000 | 5012.00000 | 1.8500 | 9272.2000 | 5012.00000 2014-01-21 21:23:00 | 5012.00000 | 5013.27000 | 5012.00000 | 5013.27000 | 11.8660 | 59478.8200 | 5012.53999 2014-01-21 21:24:00 | 5013.73000 | 5013.73000 | 5007.94000 | 5009.84000 | 4.6820 | 23462.7600 | 5011.27000 2014-01-21 21:25:00 | 5011.26000 | 5011.86000 | 5011.26000 | 5011.86000 | 0.1260 | 631.4700 | 5011.66000 2014-01-21 21:26:00 | 5011.86000 | 5011.86000 | 5011.86000 | 5011.86000 | 0.1260 | 631.4900 | 5011.86000 2014-01-21 21:27:00 | 5011.86000 | 5011.86000 | 5011.86000 | 5011.86000 | 0.3300 | 1653.9100 | 5011.86000 2014-01-21 21:28:00 | 5011.86000 | 5014.69000 | 5011.86000 | 5014.69000 | 0.1220 | 611.6200 | 5013.25000 2014-01-21 21:29:00 | 5016.60000 | 5023.43000 | 5016.60000 | 5022.83000 | 8.4710 | 42522.2100 | 5019.74000 2014-01-21 21:30:00 | 5022.83000 | 5022.84000 | 5020.34000 | 5020.34000 | 3.9100 | 19637.5200 | 5022.38000 2014-01-21 21:31:00 | 5014.69000 | 5019.70000 | 5013.14000 | 5019.70000 | 3.6150 | 18130.7700 | 5015.43000 2014-01-21 21:32:00 | 5013.08000 | 5023.35000 | 5011.74000 | 5021.98000 | 10.0030 | 50166.1300 | 5015.11001 2014-01-21 21:33:00 | 5020.69000 | 5020.69000 | 5014.90000 | 5014.90000 | 0.2470 | 1239.4300 | 5017.93000 2014-01-21 21:34:00 | 5014.72000 | 5016.63000 | 5013.17000 | 5013.17000 | 3.4560 | 17331.8400 | 5015.00000 2014-01-21 21:35:00 | 5015.96000 | 5015.96000 | 5015.96000 | 5015.96000 | 0.0420 | 210.6700 | 5015.96000 2014-01-21 21:36:00 | 5015.96000 | 5015.96000 | 5009.47000 | 5009.47000 | 1.6570 | 8307.7500 | 5013.73000 2014-01-21 21:37:00 | 5013.51000 | 5019.35000 | 5013.51000 | 5014.99000 | 18.1540 | 91064.0900 | 5016.20001 2014-01-21 21:38:00 | 5014.79000 | 5018.35000 | 5013.56000 | 5018.35000 | 3.6620 | 18364.2200 | 5014.81000 2014-01-21 21:39:00 | 5018.34000 | 5018.34000 | 5012.92000 | 5016.22000 | 7.9170 | 39708.5700 | 5015.61000 2014-01-21 21:40:00 | 5015.02000 | 5016.22000 | 5013.22000 | 5016.22000 | 0.7390 | 3705.0000 | 5013.53000 2014-01-21 21:41:00 | 5015.10000 | 5016.82000 | 5013.00000 | 5016.82000 | 4.9490 | 24820.1200 | 5015.18000 2014-01-21 21:42:00 | 5016.82000 | 5020.93000 | 5016.19000 | 5018.00000 | 7.2420 | 36343.5500 | 5018.44000 2014-01-21 21:43:00 | 5022.66000 | 5022.66000 | 5022.66000 | 5022.66000 | 0.0430 | 215.9700 | 5022.66000 2014-01-21 21:44:00 | 5022.30000 | 5025.35000 | 5019.72000 | 5025.35000 | 6.0050 | 30170.9100 | 5024.29999 2014-01-21 21:45:00 | 5023.13000 | 5027.65000 | 5020.67000 | 5024.82000 | 13.0660 | 65644.1400 | 5024.03999 2014-01-21 21:46:00 | 5024.93000 | 5028.70000 | 5019.53000 | 5028.70000 | 3.2120 | 16141.0000 | 5025.22000 2014-01-21 21:47:00 | 5021.43000 | 5028.07000 | 5020.84000 | 5025.58000 | 8.9890 | 45169.7100 | 5025.00000 2014-01-21 21:48:00 | 5020.61000 | 5020.66000 | 5020.55000 | 5020.66000 | 0.4000 | 2008.2400 | 5020.59000 2014-01-21 21:49:00 | 5022.52000 | 5023.61000 | 5020.82000 | 5021.87000 | 9.8500 | 49470.1400 | 5022.35000 2014-01-21 21:50:00 | 5020.96000 | 5021.32000 | 5020.76000 | 5021.21000 | 1.9600 | 9841.2300 | 5021.03000 2014-01-21 21:51:00 | 5022.95000 | 5022.95000 | 5022.95000 | 5022.95000 | 1.4000 | 7032.1300 | 5022.95000 2014-01-21 21:52:00 | 5020.55000 | 5020.55000 | 5017.00000 | 5017.39000 | 5.1730 | 25964.1900 | 5019.18000 2014-01-21 21:53:00 | 5017.01000 | 5019.66000 | 5017.01000 | 5017.97000 | 0.8070 | 4050.4400 | 5019.13000 2014-01-21 21:54:00 | 5017.97000 | 5020.23000 | 5015.94000 | 5020.23000 | 15.9800 | 80174.1400 | 5017.16000 2014-01-21 21:55:00 | 5020.23000 | 5020.23000 | 5015.78000 | 5018.02000 | 0.8110 | 4069.6600 | 5018.08000 2014-01-21 21:56:00 | 5016.33000 | 5030.04000 | 5016.33000 | 5030.00000 | 27.1660 | 136607.9000 | 5028.62998 2014-01-21 21:57:00 | 5030.00000 | 5030.00000 | 5030.00000 | 5030.00000 | 8.2820 | 41658.4600 | 5030.00000 2014-01-21 21:58:00 | 5030.00000 | 5030.00000 | 5016.33000 | 5019.41000 | 26.6920 | 134145.3600 | 5025.68001 2014-01-21 21:59:00 | 5020.55000 | 5030.18000 | 5020.55000 | 5027.51000 | 6.6040 | 33217.6300 | 5029.93001 2014-01-21 22:00:00 | 5027.61000 | 5029.80000 | 5027.11000 | 5027.11000 | 7.5990 | 38218.2000 | 5029.37000 2014-01-21 22:01:00 | 5027.21000 | 5030.04000 | 5022.33000 | 5030.03000 | 14.6930 | 73858.1400 | 5026.76001 2014-01-21 22:02:00 | 5030.03000 | 5031.61000 | 5027.27000 | 5030.52000 | 15.6110 | 78533.4200 | 5030.65000 2014-01-21 22:03:00 | 5030.89000 | 5030.89000 | 5012.95000 | 5012.95000 | 34.9260 | 175627.3700 | 5028.55997 2014-01-21 22:04:00 | 5027.14000 | 5032.89000 | 5018.16000 | 5029.06000 | 13.6880 | 68842.4300 | 5029.39999 2014-01-21 22:05:00 | 5029.01000 | 5032.82000 | 5012.95000 | 5030.90000 | 25.4500 | 128002.9800 | 5029.59000 2014-01-21 22:06:00 | 5032.72000 | 5034.98000 | 5020.55000 | 5034.98000 | 23.2100 | 116805.6200 | 5032.56000 2014-01-21 22:07:00 | 5034.98000 | 5034.99000 | 5028.95000 | 5030.04000 | 7.7600 | 39046.8500 | 5031.81000 2014-01-21 22:08:00 | 5031.11000 | 5031.11000 | 5029.90000 | 5030.00000 | 1.2400 | 6237.8100 | 5030.49000 2014-01-21 22:09:00 | 5030.00000 | 5030.00000 | 5030.00000 | 5030.00000 | 9.2600 | 46577.8000 | 5030.00000 2014-01-21 22:10:00 | 5029.90000 | 5029.90000 | 5026.00000 | 5026.00000 | 6.1100 | 30710.2300 | 5026.22000 2014-01-21 22:11:00 | 5026.01000 | 5029.95000 | 5024.12000 | 5029.95000 | 19.5490 | 98248.8100 | 5025.77000 2014-01-21 22:12:00 | 5028.23000 | 5030.57000 | 5028.23000 | 5030.57000 | 10.1500 | 51040.1700 | 5028.59000 2014-01-21 22:13:00 | 5028.29000 | 5028.58000 | 5026.87000 | 5028.58000 | 1.3910 | 6994.4000 | 5028.32000 2014-01-21 22:14:00 | . | . | . | . | . | . | . 2014-01-21 22:15:00 | 5028.58000 | 5029.10000 | 5024.55000 | 5029.10000 | 8.6430 | 43451.6300 | 5027.38001 2014-01-21 22:16:00 | 5026.65000 | 5026.65000 | 5026.65000 | 5026.65000 | 0.0500 | 251.3300 | 5026.65000 2014-01-21 22:17:00 | 5027.77000 | 5028.60000 | 5025.79000 | 5028.55000 | 17.8100 | 89545.4000 | 5027.82000 2014-01-21 22:18:00 | 5025.23000 | 5025.50000 | 5025.13000 | 5025.13000 | 3.0000 | 15076.0500 | 5025.35000 2014-01-21 22:19:00 | . | . | . | . | . | . | . 2014-01-21 22:20:00 | 5027.19000 | 5030.49000 | 5027.19000 | 5030.49000 | 6.1990 | 31168.7200 | 5028.02000 2014-01-21 22:21:00 | 5027.27000 | 5028.54000 | 5027.00000 | 5027.00000 | 6.1910 | 31124.1500 | 5027.32000 2014-01-21 22:22:00 | 5029.10000 | 5029.10000 | 5029.10000 | 5029.10000 | 0.5600 | 2816.3000 | 5029.10000 2014-01-21 22:23:00 | 5028.82000 | 5029.00000 | 5028.82000 | 5029.00000 | 1.5600 | 7845.1300 | 5028.93000 2014-01-21 22:24:00 | . | . | . | . | . | . | . 2014-01-21 22:25:00 | . | . | . | . | . | . | . 2014-01-21 22:26:00 | . | . | . | . | . | . | . 2014-01-21 22:27:00 | 5029.99000 | 5029.99000 | 5029.99000 | 5029.99000 | 0.4080 | 2052.2400 | 5029.99000 2014-01-21 22:28:00 | 5029.99000 | 5030.00000 | 5029.00000 | 5029.00000 | 2.6940 | 13549.5400 | 5029.52000 2014-01-21 22:29:00 | 5028.40000 | 5029.00000 | 5028.40000 | 5029.00000 | 1.2040 | 6054.6300 | 5028.76000 2014-01-21 22:30:00 | 5030.00000 | 5030.57000 | 5027.56000 | 5027.94000 | 15.1780 | 76331.3400 | 5029.07999 2014-01-21 22:31:00 | . | . | . | . | . | . | . 2014-01-21 22:32:00 | 5028.00000 | 5028.00000 | 5028.00000 | 5028.00000 | 0.2140 | 1075.9900 | 5028.00000 2014-01-21 22:33:00 | 5027.03000 | 5027.27000 | 5025.10000 | 5025.10000 | 1.7970 | 9031.8700 | 5026.08000 2014-01-21 22:34:00 | . | . | . | . | . | . | . 2014-01-21 22:35:00 | . | . | . | . | . | . | . 2014-01-21 22:36:00 | . | . | . | . | . | . | . 2014-01-21 22:37:00 | . | . | . | . | . | . | . 2014-01-21 22:38:00 | . | . | . | . | . | . | . 2014-01-21 22:39:00 | . | . | . | . | . | . | . 2014-01-21 22:40:00 | . | . | . | . | . | . | . 2014-01-21 22:41:00 | . | . | . | . | . | . | . 2014-01-21 22:42:00 | . | . | . | . | . | . | . 2014-01-21 22:43:00 | . | . | . | . | . | . | . 2014-01-21 22:44:00 | . | . | . | . | . | . | . 2014-01-21 22:45:00 | . | . | . | . | . | . | . 2014-01-21 22:46:00 | . | . | . | . | . | . | . 2014-01-21 22:47:00 | 5026.32000 | 5026.32000 | 5009.47000 | 5021.58000 | 23.4220 | 117607.8600 | 5021.26001 2014-01-21 22:48:00 | 5021.23000 | 5021.23000 | 5009.75000 | 5009.75000 | 0.0930 | 466.4000 | 5015.06000 2014-01-21 22:49:00 | 5009.71000 | 5018.31000 | 5009.71000 | 5018.31000 | 0.0920 | 460.9800 | 5010.66000 2014-01-21 22:50:00 | 5016.15000 | 5020.97000 | 5012.94000 | 5020.97000 | 47.3370 | 237464.2600 | 5016.45997 2014-01-21 22:51:00 | 5021.33000 | 5021.33000 | 5015.27000 | 5020.75000 | 5.3180 | 26684.1100 | 5017.70000 2014-01-21 22:52:00 | . | . | . | . | . | . | . 2014-01-21 22:53:00 | 5017.60000 | 5024.21000 | 5017.60000 | 5022.07000 | 16.2330 | 81452.7700 | 5017.73001 2014-01-21 22:54:00 | 5019.71000 | 5023.26000 | 5018.96000 | 5020.61000 | 10.7050 | 53740.4200 | 5020.11999 2014-01-21 22:55:00 | 5021.16000 | 5023.01000 | 5018.30000 | 5018.59000 | 10.6530 | 53488.6200 | 5020.99001 2014-01-21 22:56:00 | 5019.60000 | 5024.15000 | 5019.37000 | 5021.61000 | 29.4930 | 148095.3400 | 5021.37002 2014-01-21 22:57:00 | 5022.13000 | 5022.13000 | 5019.90000 | 5019.90000 | 7.0300 | 35305.5100 | 5022.12000 2014-01-21 22:58:00 | 5023.05000 | 5023.99000 | 5023.05000 | 5023.99000 | 0.0600 | 301.4100 | 5023.52000 2014-01-21 22:59:00 | 5022.13000 | 5023.27000 | 5019.02000 | 5019.02000 | 2.7200 | 13658.8800 | 5021.65000 2014-01-21 23:00:00 | 5019.22000 | 5021.02000 | 5019.22000 | 5021.02000 | 1.0210 | 5125.9800 | 5020.55000 2014-01-21 23:01:00 | 5022.03000 | 5022.97000 | 5019.30000 | 5022.77000 | 27.5090 | 138154.2100 | 5022.14999 2014-01-21 23:02:00 | 5023.42000 | 5023.42000 | 5021.90000 | 5022.48000 | 7.6250 | 38295.8000 | 5022.39999 2014-01-21 23:03:00 | 5021.18000 | 5023.93000 | 5020.16000 | 5020.92000 | 22.2100 | 111526.5900 | 5021.46000 2014-01-21 23:04:00 | 5021.74000 | 5023.31000 | 5020.09000 | 5021.85000 | 10.1550 | 50999.3700 | 5022.09001 2014-01-21 23:05:00 | 5020.24000 | 5023.84000 | 5020.24000 | 5020.54000 | 8.2180 | 41270.5800 | 5021.97000 2014-01-21 23:06:00 | 5020.82000 | 5024.00000 | 5020.08000 | 5022.88000 | 21.3520 | 107207.3300 | 5020.95001 2014-01-21 23:07:00 | 5023.69000 | 5023.79000 | 5020.12000 | 5020.12000 | 11.8040 | 59292.1600 | 5023.06001 2014-01-21 23:08:00 | 5020.12000 | 5022.83000 | 5018.91000 | 5018.91000 | 3.1470 | 15797.6000 | 5019.89000 2014-01-21 23:09:00 | 5018.99000 | 5019.11000 | 5018.00000 | 5018.00000 | 8.1060 | 40677.1600 | 5018.14999 2014-01-21 23:10:00 | 5018.00000 | 5018.00000 | 5018.00000 | 5018.00000 | 0.2190 | 1098.9400 | 5018.00000 2014-01-21 23:11:00 | 5018.00000 | 5018.00000 | 5018.00000 | 5018.00000 | 1.0000 | 5018.0000 | 5018.00000 2014-01-21 23:12:00 | 5018.00000 | 5020.01000 | 5016.00000 | 5018.10000 | 4.2140 | 21149.6500 | 5018.90000 2014-01-21 23:13:00 | 5016.10000 | 5016.10000 | 5016.10000 | 5016.10000 | 0.4760 | 2387.6600 | 5016.10000 2014-01-21 23:14:00 | 5018.10000 | 5018.10000 | 5018.10000 | 5018.10000 | 0.4760 | 2388.6200 | 5018.10000 2014-01-21 23:15:00 | 5016.10000 | 5019.11000 | 5016.00000 | 5018.10000 | 1.1680 | 5860.2200 | 5017.31000 2014-01-21 23:16:00 | . | . | . | . | . | . | . 2014-01-21 23:17:00 | 5016.20000 | 5018.20000 | 5016.10000 | 5018.20000 | 1.0800 | 5417.6000 | 5016.30000 2014-01-21 23:18:00 | . | . | . | . | . | . | . 2014-01-21 23:19:00 | 5016.00000 | 5016.00000 | 5016.00000 | 5016.00000 | 0.5240 | 2628.3800 | 5016.00000 2014-01-21 23:20:00 | 5016.00000 | 5016.00000 | 5016.00000 | 5016.00000 | 0.3000 | 1504.8000 | 5016.00000 2014-01-21 23:21:00 | 5016.14000 | 5016.14000 | 5016.14000 | 5016.14000 | 0.5000 | 2508.0700 | 5016.14000 2014-01-21 23:22:00 | 5016.14000 | 5016.14000 | 5016.14000 | 5016.14000 | 0.8350 | 4188.4800 | 5016.14000 2014-01-21 23:23:00 | 5016.14000 | 5016.14000 | 5016.14000 | 5016.14000 | 4.9520 | 24839.9300 | 5016.14000 2014-01-21 23:24:00 | 5016.14000 | 5016.14000 | 5016.14000 | 5016.14000 | 0.3710 | 1860.9900 | 5016.14000 2014-01-21 23:25:00 | 5016.14000 | 5017.67000 | 5016.00000 | 5016.00000 | 3.7090 | 18606.4300 | 5016.56000 2014-01-21 23:26:00 | 5015.69000 | 5015.69000 | 5012.62000 | 5015.27000 | 1.6110 | 8078.8800 | 5014.82000 2014-01-21 23:27:00 | 5014.41000 | 5015.72000 | 5012.62000 | 5012.62000 | 5.5730 | 27946.9500 | 5014.70000 2014-01-21 23:28:00 | 5015.86000 | 5015.86000 | 5010.52000 | 5013.16000 | 4.1260 | 20680.3700 | 5012.21000 2014-01-21 23:29:00 | 5012.61000 | 5012.61000 | 5010.22000 | 5010.22000 | 18.3200 | 91820.6900 | 5012.05000 2014-01-21 23:30:00 | 5015.39000 | 5016.35000 | 5012.45000 | 5013.24000 | 11.6570 | 58456.9900 | 5014.74999 2014-01-21 23:31:00 | 5012.31000 | 5015.00000 | 5012.31000 | 5015.00000 | 0.1130 | 566.4500 | 5012.86000 2014-01-21 23:32:00 | 5012.03000 | 5012.90000 | 5010.00000 | 5012.90000 | 2.2020 | 11036.4100 | 5012.00000 2014-01-21 23:33:00 | 5012.73000 | 5016.30000 | 5012.47000 | 5013.12000 | 5.8050 | 29107.6400 | 5014.23999 2014-01-21 23:34:00 | 5014.24000 | 5018.00000 | 5014.24000 | 5015.87000 | 4.2450 | 21295.5800 | 5016.63000 2014-01-21 23:35:00 | 5017.69000 | 5018.00000 | 5017.58000 | 5017.58000 | 13.3240 | 66855.0000 | 5017.64001 2014-01-21 23:36:00 | 5014.83000 | 5014.83000 | 5014.73000 | 5014.80000 | 1.5390 | 7717.7700 | 5014.79000 2014-01-21 23:37:00 | 5016.00000 | 5018.00000 | 5013.32000 | 5017.97000 | 5.3600 | 26885.9700 | 5016.04000 2014-01-21 23:38:00 | 5017.53000 | 5019.99000 | 5017.53000 | 5019.99000 | 3.2090 | 16102.7900 | 5018.01000 2014-01-21 23:39:00 | 5020.00000 | 5020.00000 | 5019.50000 | 5019.50000 | 1.2370 | 6209.5900 | 5019.88000 2014-01-21 23:40:00 | 5016.74000 | 5016.74000 | 5014.86000 | 5014.86000 | 0.4300 | 2157.1200 | 5016.57000 2014-01-21 23:41:00 | 5014.60000 | 5016.00000 | 5013.78000 | 5015.80000 | 2.1050 | 10556.1100 | 5014.78000 2014-01-21 23:42:00 | 5017.00000 | 5018.52000 | 5017.00000 | 5018.00000 | 3.4040 | 17080.5300 | 5017.78000 2014-01-21 23:43:00 | 5019.00000 | 5019.99000 | 5019.00000 | 5019.99000 | 1.3170 | 6610.6100 | 5019.44000 2014-01-21 23:44:00 | 5018.00000 | 5019.00000 | 5016.56000 | 5019.00000 | 3.9720 | 19930.0000 | 5017.62000 2014-01-21 23:45:00 | 5019.97000 | 5019.97000 | 5016.75000 | 5017.74000 | 13.9900 | 70198.4100 | 5017.76000 2014-01-21 23:46:00 | 5019.37000 | 5019.37000 | 5016.00000 | 5016.73000 | 16.2940 | 81753.9100 | 5017.42001 2014-01-21 23:47:00 | 5016.00000 | 5016.00000 | 5012.88000 | 5012.88000 | 2.3010 | 11539.6900 | 5015.08000 2014-01-21 23:48:00 | 5012.99000 | 5020.00000 | 5012.98000 | 5015.10000 | 18.9320 | 94958.2800 | 5015.76001 2014-01-21 23:49:00 | 5019.99000 | 5019.99000 | 5013.44000 | 5013.48000 | 11.0530 | 55433.1300 | 5015.21001 2014-01-21 23:50:00 | 5015.00000 | 5015.00000 | 5015.00000 | 5015.00000 | 0.1230 | 616.8500 | 5015.00000 2014-01-21 23:51:00 | 5013.66000 | 5013.66000 | 5013.03000 | 5013.58000 | 3.6700 | 18399.2600 | 5013.42000 2014-01-21 23:52:00 | 5014.40000 | 5015.82000 | 5010.77000 | 5010.77000 | 21.2600 | 106606.0700 | 5014.40000 2014-01-21 23:53:00 | 5010.56000 | 5011.65000 | 5007.07000 | 5007.14000 | 21.9020 | 109750.8200 | 5011.00001 2014-01-21 23:54:00 | 5005.26000 | 5011.31000 | 5005.26000 | 5005.87000 | 3.5910 | 17979.3000 | 5006.77000 2014-01-21 23:55:00 | 5009.86000 | 5009.86000 | 5009.86000 | 5009.86000 | 8.9120 | 44647.8700 | 5009.86000 2014-01-21 23:56:00 | 5007.94000 | 5012.41000 | 5006.39000 | 5009.49000 | 14.5240 | 72749.3900 | 5008.91001 2014-01-21 23:57:00 | 5012.54000 | 5013.56000 | 5012.54000 | 5013.56000 | 1.2100 | 6065.2100 | 5012.57000 2014-01-21 23:58:00 | 5013.89000 | 5015.21000 | 5006.01000 | 5014.40000 | 5.0490 | 25301.1200 | 5011.11000 2014-01-21 23:59:00 | 5014.40000 | 5014.66000 | 5013.65000 | 5014.49000 | 4.4340 | 22233.2600 | 5014.27000 2014-01-22 00:00:00 | 5014.25000 | 5014.25000 | 5006.20000 | 5010.53000 | 9.0190 | 45204.2700 | 5012.12000 2014-01-22 00:01:00 | 5011.94000 | 5011.94000 | 5009.00000 | 5010.24000 | 5.2420 | 26268.1200 | 5011.09000 2014-01-22 00:02:00 | 5009.10000 | 5012.19000 | 5008.82000 | 5012.16000 | 6.3860 | 31999.1400 | 5010.82999 2014-01-22 00:03:00 | 5010.10000 | 5010.10000 | 5005.26000 | 5005.26000 | 4.5400 | 22739.7800 | 5008.76000 2014-01-22 00:04:00 | 5005.36000 | 5011.52000 | 5005.36000 | 5008.71000 | 32.1210 | 160903.6500 | 5009.30001 2014-01-22 00:05:00 | 5008.09000 | 5010.29000 | 5005.33000 | 5010.29000 | 10.1180 | 50666.9400 | 5007.60000 2014-01-22 00:06:00 | 5006.96000 | 5010.47000 | 5005.89000 | 5010.40000 | 13.6700 | 68472.5000 | 5008.96000 2014-01-22 00:07:00 | 5007.35000 | 5010.98000 | 5006.68000 | 5010.63000 | 45.4530 | 227675.0500 | 5009.02003 2014-01-22 00:08:00 | 5010.98000 | 5010.98000 | 5010.98000 | 5010.98000 | 0.1000 | 501.1000 | 5010.98000 2014-01-22 00:09:00 | 5010.98000 | 5011.91000 | 5006.71000 | 5011.91000 | 26.1580 | 131008.2300 | 5008.33999 2014-01-22 00:10:00 | 5011.91000 | 5011.94000 | 5011.91000 | 5011.94000 | 0.2000 | 1002.3900 | 5011.94000 2014-01-22 00:11:00 | 5010.00000 | 5011.77000 | 5010.00000 | 5011.77000 | 0.4000 | 2004.0100 | 5010.02000 2014-01-22 00:12:00 | 5010.67000 | 5011.77000 | 5007.12000 | 5008.48000 | 41.7440 | 209153.9100 | 5010.39003 2014-01-22 00:13:00 | 5007.08000 | 5011.71000 | 5007.07000 | 5011.55000 | 20.6600 | 103505.2200 | 5009.93000 2014-01-22 00:14:00 | 5009.68000 | 5011.94000 | 5008.05000 | 5011.90000 | 14.3020 | 71654.0400 | 5010.07001 2014-01-22 00:15:00 | 5011.90000 | 5011.90000 | 5010.73000 | 5011.30000 | 1.2660 | 6344.0600 | 5011.11000 2014-01-22 00:16:00 | 5010.10000 | 5011.90000 | 5009.21000 | 5011.90000 | 6.4350 | 32241.3700 | 5010.30999 2014-01-22 00:17:00 | 5011.90000 | 5014.23000 | 5008.93000 | 5014.23000 | 24.0270 | 120403.6900 | 5011.17999 2014-01-22 00:18:00 | 5014.24000 | 5015.00000 | 5014.24000 | 5014.54000 | 3.3300 | 16699.0000 | 5014.71000 2014-01-22 00:19:00 | 5014.97000 | 5014.97000 | 5012.04000 | 5014.37000 | 13.4320 | 67342.6600 | 5013.60001 2014-01-22 00:20:00 | 5013.33000 | 5014.97000 | 5012.19000 | 5014.97000 | 10.3480 | 51877.8000 | 5013.32000 2014-01-22 00:21:00 | 5013.01000 | 5014.97000 | 5010.98000 | 5010.98000 | 5.2500 | 26313.0400 | 5012.01000 2014-01-22 00:22:00 | 5010.49000 | 5012.00000 | 5010.49000 | 5012.00000 | 1.4760 | 7396.1600 | 5010.95000 2014-01-22 00:23:00 | 5010.12000 | 5013.61000 | 5010.03000 | 5010.29000 | 10.5440 | 52837.7800 | 5011.17001 2014-01-22 00:24:00 | . | . | . | . | . | . | . 2014-01-22 00:25:00 | 5013.00000 | 5013.03000 | 5013.00000 | 5013.03000 | 1.5300 | 7669.8900 | 5013.00000 2014-01-22 00:26:00 | 5013.01000 | 5013.99000 | 5013.00000 | 5013.99000 | 2.4900 | 12483.4200 | 5013.42000 2014-01-22 00:27:00 | 5014.11000 | 5015.00000 | 5014.11000 | 5015.00000 | 0.7400 | 3710.8600 | 5014.68000 2014-01-22 00:28:00 | 5015.21000 | 5015.84000 | 5014.50000 | 5015.84000 | 2.6040 | 13059.1700 | 5015.04000 2014-01-22 00:29:00 | 5015.20000 | 5015.30000 | 5015.20000 | 5015.30000 | 4.9360 | 24755.5000 | 5015.30000 2014-01-22 00:30:00 | 5015.30000 | 5015.84000 | 5015.30000 | 5015.84000 | 0.7780 | 3901.9200 | 5015.32000 2014-01-22 00:31:00 | 5015.84000 | 5016.85000 | 5015.84000 | 5016.85000 | 0.6300 | 3159.9900 | 5015.86000 2014-01-22 00:32:00 | . | . | . | . | . | . | . 2014-01-22 00:33:00 | 5016.64000 | 5016.74000 | 5016.64000 | 5016.74000 | 0.1540 | 772.5800 | 5016.72000 2014-01-22 00:34:00 | 5016.80000 | 5016.85000 | 5016.00000 | 5016.00000 | 5.6840 | 28511.5900 | 5016.11000 2014-01-22 00:35:00 | 5015.88000 | 5015.88000 | 5015.00000 | 5015.00000 | 1.5900 | 7974.3700 | 5015.33000 2014-01-22 00:36:00 | 5015.88000 | 5016.21000 | 5015.88000 | 5016.04000 | 1.2210 | 6124.4900 | 5015.97000 2014-01-22 00:37:00 | 5015.00000 | 5015.00000 | 5014.04000 | 5014.31000 | 4.8320 | 24231.8800 | 5014.88000 2014-01-22 00:38:00 | 5014.04000 | 5014.04000 | 5013.27000 | 5013.43000 | 0.5960 | 2988.2500 | 5013.85000 2014-01-22 00:39:00 | 5013.43000 | 5014.83000 | 5013.43000 | 5014.83000 | 0.4110 | 2061.0800 | 5014.79000 2014-01-22 00:40:00 | 5014.83000 | 5014.83000 | 5012.88000 | 5012.88000 | 1.6840 | 8443.2500 | 5013.80000 2014-01-22 00:41:00 | 5014.58000 | 5014.80000 | 5012.98000 | 5012.98000 | 0.8090 | 4056.8300 | 5014.63000 2014-01-22 00:42:00 | 5014.90000 | 5016.00000 | 5014.90000 | 5016.00000 | 3.2710 | 16406.8500 | 5015.85000 2014-01-22 00:43:00 | 5016.00000 | 5016.95000 | 5014.35000 | 5016.57000 | 11.6280 | 58329.0100 | 5016.26000 2014-01-22 00:44:00 | 5017.93000 | 5019.00000 | 5014.51000 | 5014.51000 | 4.0350 | 20243.8300 | 5017.06000 2014-01-22 00:45:00 | 5014.51000 | 5014.51000 | 5014.51000 | 5014.51000 | 0.7080 | 3550.2700 | 5014.51000 2014-01-22 00:46:00 | . | . | . | . | . | . | . 2014-01-22 00:47:00 | . | . | . | . | . | . | . 2014-01-22 00:48:00 | 5015.59000 | 5019.00000 | 5015.59000 | 5019.00000 | 3.1750 | 15929.5200 | 5017.17000 2014-01-22 00:49:00 | . | . | . | . | . | . | . 2014-01-22 00:50:00 | 5018.99000 | 5019.00000 | 5018.99000 | 5019.00000 | 1.2680 | 6364.0900 | 5019.00000 2014-01-22 00:51:00 | 5018.99000 | 5019.02000 | 5018.99000 | 5018.99000 | 3.5900 | 18018.1900 | 5018.99000 2014-01-22 00:52:00 | 5019.33000 | 5019.97000 | 5018.73000 | 5019.97000 | 1.0000 | 5019.3700 | 5019.37000 2014-01-22 00:53:00 | 5016.53000 | 5016.59000 | 5016.53000 | 5016.59000 | 1.6000 | 8026.4700 | 5016.55000 2014-01-22 00:54:00 | 5016.50000 | 5016.53000 | 5014.95000 | 5016.53000 | 5.9500 | 29846.3000 | 5016.19000 2014-01-22 00:55:00 | 5017.73000 | 5018.37000 | 5015.11000 | 5017.31000 | 13.9710 | 70089.1000 | 5016.76000 2014-01-22 00:56:00 | 5016.24000 | 5018.36000 | 5014.48000 | 5014.48000 | 21.4260 | 107479.3800 | 5016.30998 2014-01-22 00:57:00 | 5014.45000 | 5014.45000 | 5012.50000 | 5012.75000 | 3.9200 | 19650.3900 | 5012.85000 2014-01-22 00:58:00 | 5014.28000 | 5017.80000 | 5012.93000 | 5017.80000 | 5.4420 | 27294.0200 | 5015.44000 2014-01-22 00:59:00 | 5015.04000 | 5018.50000 | 5012.50000 | 5015.17000 | 14.0680 | 70557.8400 | 5015.47999 2014-01-22 01:00:00 | 5017.61000 | 5018.09000 | 5013.20000 | 5016.68000 | 55.9510 | 280602.7700 | 5015.15001 2014-01-22 01:01:00 | 5013.58000 | 5018.70000 | 5013.58000 | 5018.20000 | 12.5150 | 62765.5800 | 5015.22999 2014-01-22 01:02:00 | 5014.03000 | 5016.00000 | 5014.00000 | 5016.00000 | 6.1290 | 30741.0400 | 5015.67000 2014-01-22 01:03:00 | 5017.87000 | 5018.60000 | 5014.16000 | 5014.16000 | 26.6320 | 133599.4000 | 5016.50001 2014-01-22 01:04:00 | 5014.16000 | 5014.77000 | 5014.16000 | 5014.77000 | 2.1080 | 10571.1100 | 5014.76000 2014-01-22 01:05:00 | 5015.49000 | 5015.99000 | 5015.49000 | 5015.49000 | 0.4550 | 2282.0600 | 5015.52000 2014-01-22 01:06:00 | 5015.60000 | 5015.60000 | 5013.78000 | 5013.78000 | 4.0240 | 20179.1900 | 5014.71000 2014-01-22 01:07:00 | 5013.78000 | 5013.78000 | 5013.78000 | 5013.78000 | 0.0160 | 80.2200 | 5013.78000 2014-01-22 01:08:00 | . | . | . | . | . | . | . 2014-01-22 01:09:00 | 5013.14000 | 5013.78000 | 5012.21000 | 5012.35000 | 3.1030 | 15554.1500 | 5012.62000 2014-01-22 01:10:00 | 5012.25000 | 5012.25000 | 5010.17000 | 5011.66000 | 1.1840 | 5933.6900 | 5011.56000 2014-01-22 01:11:00 | 5011.59000 | 5011.59000 | 5011.59000 | 5011.59000 | 0.9100 | 4560.5500 | 5011.59000 2014-01-22 01:12:00 | 5011.00000 | 5013.00000 | 5011.00000 | 5013.00000 | 6.4780 | 32466.1600 | 5011.76000 2014-01-22 01:13:00 | 5012.30000 | 5012.30000 | 5012.30000 | 5012.30000 | 1.0900 | 5463.4100 | 5012.30000 2014-01-22 01:14:00 | 5012.30000 | 5012.30000 | 5012.00000 | 5012.00000 | 1.9810 | 9928.7800 | 5012.00000 2014-01-22 01:15:00 | 5011.56000 | 5012.30000 | 5011.56000 | 5012.00000 | 2.0000 | 10023.6400 | 5011.82000 2014-01-22 01:16:00 | 5012.30000 | 5013.00000 | 5011.30000 | 5013.00000 | 3.9060 | 19579.7400 | 5012.73000 2014-01-22 01:17:00 | 5011.32000 | 5011.32000 | 5011.32000 | 5011.32000 | 0.1190 | 596.3500 | 5011.32000 2014-01-22 01:18:00 | 5011.32000 | 5013.78000 | 5011.32000 | 5012.00000 | 12.9440 | 64876.2700 | 5012.07001 2014-01-22 01:19:00 | 5012.00000 | 5012.00000 | 5011.30000 | 5011.33000 | 4.1300 | 20697.1500 | 5011.42000 2014-01-22 01:20:00 | 5011.40000 | 5011.89000 | 5011.00000 | 5011.00000 | 1.7970 | 9005.4300 | 5011.37000 2014-01-22 01:21:00 | 5011.00000 | 5011.00000 | 5011.00000 | 5011.00000 | 0.7360 | 3688.1000 | 5011.00000 2014-01-22 01:22:00 | 5011.00000 | 5011.00000 | 5010.53000 | 5010.54000 | 0.9490 | 4755.2400 | 5010.79000 2014-01-22 01:23:00 | 5011.33000 | 5011.33000 | 5010.50000 | 5010.50000 | 3.6400 | 18238.9100 | 5010.69000 2014-01-22 01:24:00 | 5011.33000 | 5011.33000 | 5007.85000 | 5007.85000 | 4.6970 | 23530.0700 | 5009.59000 2014-01-22 01:25:00 | 5006.65000 | 5006.65000 | 5006.65000 | 5006.65000 | 1.0000 | 5006.6500 | 5006.65000 2014-01-22 01:26:00 | 5005.26000 | 5006.62000 | 5004.09000 | 5006.26000 | 11.8140 | 59123.4300 | 5004.52001 2014-01-22 01:27:00 | 5002.19000 | 5006.65000 | 5002.09000 | 5004.59000 | 7.1780 | 35919.5100 | 5004.11000 2014-01-22 01:28:00 | 5006.00000 | 5006.00000 | 5006.00000 | 5006.00000 | 0.9390 | 4700.6300 | 5006.00000 2014-01-22 01:29:00 | 5005.99000 | 5010.00000 | 5005.99000 | 5010.00000 | 5.8720 | 29409.4400 | 5008.42000 2014-01-22 01:30:00 | 5010.21000 | 5010.22000 | 5007.10000 | 5007.37000 | 2.9630 | 14841.2900 | 5008.87000 2014-01-22 01:31:00 | 5005.00000 | 5006.00000 | 5005.00000 | 5006.00000 | 10.1850 | 50985.9100 | 5005.97999 2014-01-22 01:32:00 | 5005.00000 | 5008.49000 | 5005.00000 | 5008.49000 | 0.9980 | 4997.7200 | 5007.73000 2014-01-22 01:33:00 | 5007.34000 | 5008.39000 | 5005.03000 | 5005.03000 | 23.8430 | 119390.7700 | 5007.37001 2014-01-22 01:34:00 | 5007.89000 | 5007.89000 | 5007.89000 | 5007.89000 | 1.2160 | 6089.5900 | 5007.89000 2014-01-22 01:35:00 | 5008.49000 | 5010.00000 | 5007.89000 | 5009.19000 | 10.1720 | 50959.2400 | 5009.76000 2014-01-22 01:36:00 | 5011.00000 | 5011.00000 | 5008.01000 | 5010.92000 | 9.5800 | 47999.5600 | 5010.39000 2014-01-22 01:37:00 | 5008.59000 | 5008.59000 | 5008.59000 | 5008.59000 | 0.4760 | 2384.0900 | 5008.59000 2014-01-22 01:38:00 | 5008.99000 | 5010.56000 | 5008.99000 | 5010.56000 | 2.0000 | 10018.9600 | 5009.48000 2014-01-22 01:39:00 | 5007.89000 | 5007.90000 | 5007.89000 | 5007.89000 | 0.4790 | 2398.7800 | 5007.90000 2014-01-22 01:40:00 | 5007.77000 | 5008.75000 | 5006.00000 | 5006.00000 | 14.4590 | 72400.7000 | 5007.31000 2014-01-22 01:41:00 | . | . | . | . | . | . | . 2014-01-22 01:42:00 | 5006.00000 | 5006.00001 | 5006.00000 | 5006.00000 | 6.3640 | 31858.1800 | 5006.00001 2014-01-22 01:43:00 | 5006.00000 | 5007.52000 | 5005.00000 | 5007.52000 | 7.7450 | 38766.5400 | 5005.35999 2014-01-22 01:44:00 | . | . | . | . | . | . | . 2014-01-22 01:45:00 | 5006.86000 | 5007.00000 | 5006.00000 | 5006.83000 | 13.0550 | 65366.0700 | 5006.97999 2014-01-22 01:46:00 | 5006.00000 | 5006.86000 | 5006.00000 | 5006.86000 | 6.3650 | 31867.5800 | 5006.68999 2014-01-22 01:47:00 | 5005.88000 | 5010.67000 | 5005.84000 | 5010.67000 | 26.6280 | 133351.9000 | 5007.95999 2014-01-22 01:48:00 | 5011.27000 | 5012.00000 | 5010.00000 | 5010.00000 | 7.8730 | 39453.2400 | 5011.21000 2014-01-22 01:49:00 | 5008.98000 | 5010.03000 | 5008.95000 | 5010.03000 | 8.5820 | 42988.6400 | 5009.16000 2014-01-22 01:50:00 | 5010.74000 | 5010.99000 | 5010.00000 | 5010.99000 | 3.3220 | 16644.5600 | 5010.40000 2014-01-22 01:51:00 | 5010.99000 | 5010.99000 | 5010.35000 | 5010.98000 | 9.9620 | 49918.4500 | 5010.89000 2014-01-22 01:52:00 | 5010.98000 | 5012.00000 | 5010.98000 | 5012.00000 | 5.6060 | 28096.1600 | 5011.80000 2014-01-22 01:53:00 | 5012.00000 | 5014.80000 | 5012.00000 | 5014.80000 | 8.5290 | 42763.2600 | 5013.87000 2014-01-22 01:54:00 | 5014.13000 | 5015.10000 | 5011.32000 | 5011.32000 | 24.8790 | 124765.1000 | 5014.87999 2014-01-22 01:55:00 | 5011.15000 | 5011.32000 | 5010.00000 | 5010.32000 | 4.5070 | 22582.5800 | 5010.56000 2014-01-22 01:56:00 | 5012.46000 | 5013.06000 | 5012.46000 | 5013.06000 | 0.5260 | 2636.6600 | 5012.66000 2014-01-22 01:57:00 | 5011.20000 | 5013.55000 | 5011.07000 | 5013.55000 | 6.0700 | 30419.0600 | 5011.38000 2014-01-22 01:58:00 | 5013.93000 | 5013.93000 | 5011.79000 | 5012.07000 | 2.9960 | 15019.2100 | 5013.09000 2014-01-22 01:59:00 | 5012.97000 | 5015.05000 | 5012.97000 | 5015.00000 | 4.0000 | 20054.2500 | 5013.56000 2014-01-22 02:00:00 | 5015.05000 | 5015.05000 | 5012.00000 | 5012.00000 | 3.0770 | 15424.5200 | 5012.84000 2014-01-22 02:01:00 | 5012.07000 | 5012.90000 | 5010.28000 | 5012.00000 | 7.0020 | 35093.3900 | 5011.91000 2014-01-22 02:02:00 | 5012.00000 | 5017.00000 | 5012.00000 | 5017.00000 | 2.0000 | 10027.5100 | 5013.76000 2014-01-22 02:03:00 | 5013.14000 | 5013.14000 | 5013.14000 | 5013.14000 | 0.1900 | 952.5000 | 5013.14000 2014-01-22 02:04:00 | 5013.14000 | 5017.00000 | 5013.14000 | 5014.72000 | 62.3850 | 312849.1000 | 5014.80994 2014-01-22 02:05:00 | 5013.31000 | 5013.31000 | 5013.00000 | 5013.00000 | 1.4000 | 7018.3200 | 5013.09000 2014-01-22 02:06:00 | 5015.11000 | 5017.00000 | 5013.01000 | 5013.63000 | 21.3130 | 106881.2800 | 5014.84001 2014-01-22 02:07:00 | 5015.99000 | 5016.96000 | 5013.28000 | 5013.28000 | 53.2530 | 267091.3900 | 5015.52003 2014-01-22 02:08:00 | 5014.00000 | 5014.74000 | 5013.00000 | 5014.74000 | 4.7040 | 23584.0100 | 5013.61000 2014-01-22 02:09:00 | 5013.00000 | 5015.00000 | 5013.00000 | 5014.47000 | 4.5000 | 22564.0200 | 5014.23000 2014-01-22 02:10:00 | 5013.14000 | 5014.40000 | 5012.00000 | 5014.40000 | 9.7730 | 48995.9400 | 5013.40001 2014-01-22 02:11:00 | 5014.19000 | 5014.19000 | 5014.00000 | 5014.05000 | 4.0000 | 20056.4300 | 5014.11000 2014-01-22 02:12:00 | 5014.40000 | 5014.40000 | 5013.99000 | 5014.00000 | 4.3300 | 21711.1500 | 5014.12000 2014-01-22 02:13:00 | 5014.00000 | 5014.41000 | 5014.00000 | 5014.00000 | 3.6630 | 18367.2200 | 5014.26000 2014-01-22 02:14:00 | 5014.00000 | 5015.00000 | 5012.25000 | 5012.25000 | 8.9130 | 44696.1200 | 5014.71001 2014-01-22 02:15:00 | 5014.00000 | 5014.00000 | 5012.25000 | 5012.30000 | 5.4700 | 27420.4000 | 5012.87000 2014-01-22 02:16:00 | 5012.30000 | 5014.07000 | 5012.00000 | 5012.10000 | 15.8020 | 79210.1000 | 5012.66001 2014-01-22 02:17:00 | 5012.40000 | 5012.40000 | 5012.40000 | 5012.40000 | 0.5500 | 2756.8200 | 5012.40000 2014-01-22 02:18:00 | 5012.00000 | 5012.00000 | 5011.39000 | 5011.39000 | 0.8730 | 4375.4600 | 5011.99000 2014-01-22 02:19:00 | 5011.24000 | 5012.00000 | 5011.24000 | 5012.00000 | 9.9930 | 50080.1900 | 5011.53001 2014-01-22 02:20:00 | 5012.00000 | 5012.00000 | 5010.00000 | 5010.84000 | 13.6850 | 68577.5600 | 5011.14999 2014-01-22 02:21:00 | 5010.84000 | 5014.00000 | 5008.06000 | 5010.57000 | 48.5560 | 243322.2800 | 5011.16996 2014-01-22 02:22:00 | 5013.56000 | 5013.99000 | 5010.00000 | 5010.00000 | 39.0390 | 195669.1900 | 5012.14999 2014-01-22 02:23:00 | 5011.22000 | 5012.30000 | 5009.00000 | 5009.00000 | 23.3600 | 117051.9000 | 5010.78000 2014-01-22 02:24:00 | 5010.00000 | 5012.97000 | 5008.99000 | 5010.00000 | 3.1930 | 15998.1700 | 5010.39000 2014-01-22 02:25:00 | 5010.04000 | 5011.46000 | 5008.00000 | 5011.20000 | 25.2380 | 126431.0200 | 5009.54999 2014-01-22 02:26:00 | 5009.22000 | 5010.65000 | 5005.12000 | 5010.65000 | 61.0200 | 305624.7800 | 5008.60000 2014-01-22 02:27:00 | 5008.15000 | 5010.76000 | 5005.00000 | 5005.00000 | 38.9470 | 195053.2800 | 5008.16998 2014-01-22 02:28:00 | 5005.00000 | 5010.75000 | 5002.01000 | 5002.01000 | 17.7630 | 88932.4500 | 5006.61001 2014-01-22 02:29:00 | 5005.86000 | 5005.86000 | 5001.00000 | 5003.10000 | 35.1790 | 175989.0400 | 5002.66999 2014-01-22 02:30:00 | 5004.97000 | 5010.75000 | 5001.10000 | 5008.00000 | 80.0331 | 400566.3000 | 5005.01005 2014-01-22 02:31:00 | 5009.97000 | 5013.00000 | 5002.03000 | 5010.41000 | 71.0680 | 355928.6300 | 5008.27997 2014-01-22 02:32:00 | 5010.51000 | 5013.51000 | 5006.00000 | 5013.51000 | 40.1830 | 201314.5700 | 5009.94002 2014-01-22 02:33:00 | 5013.89000 | 5013.89000 | 5006.50000 | 5012.98000 | 9.7410 | 48798.8400 | 5009.63000 2014-01-22 02:34:00 | 5007.01000 | 5013.80000 | 5007.01000 | 5010.47000 | 51.2700 | 256881.0600 | 5010.36000 2014-01-22 02:35:00 | 5013.80000 | 5013.90000 | 5006.44000 | 5013.00000 | 22.8820 | 114643.2800 | 5010.20001 2014-01-22 02:36:00 | 5007.94000 | 5013.89000 | 5007.62000 | 5009.40000 | 50.3750 | 252442.0500 | 5011.25995 2014-01-22 02:37:00 | 5012.97000 | 5015.00000 | 5009.40000 | 5013.05000 | 38.8720 | 194851.1900 | 5012.64002 2014-01-22 02:38:00 | 5011.04000 | 5015.00000 | 5009.01000 | 5010.63000 | 20.3960 | 102216.6000 | 5011.59998 2014-01-22 02:39:00 | 5012.37000 | 5013.00000 | 5010.01000 | 5010.10000 | 6.6270 | 33214.7500 | 5012.03000 2014-01-22 02:40:00 | 5012.61000 | 5012.97000 | 5011.00000 | 5011.00000 | 5.1560 | 25844.2100 | 5012.45000 2014-01-22 02:41:00 | 5012.72000 | 5012.72000 | 5011.97000 | 5012.00000 | 1.9160 | 9603.0200 | 5012.01000 2014-01-22 02:42:00 | 5012.00000 | 5012.00000 | 5012.00000 | 5012.00000 | 0.8620 | 4320.3400 | 5012.00000 2014-01-22 02:43:00 | 5012.00000 | 5012.00000 | 5012.00000 | 5012.00000 | 0.0840 | 421.0100 | 5012.00000 2014-01-22 02:44:00 | . | . | . | . | . | . | . 2014-01-22 02:45:00 | 5010.20000 | 5012.00000 | 5009.79000 | 5012.00000 | 11.7910 | 59087.6200 | 5011.25000 2014-01-22 02:46:00 | . | . | . | . | . | . | . 2014-01-22 02:47:00 | 5009.01000 | 5012.00000 | 5009.01000 | 5012.00000 | 1.9840 | 9943.2000 | 5011.69000 2014-01-22 02:48:00 | 5012.00000 | 5012.00000 | 5012.00000 | 5012.00000 | 0.0220 | 110.2600 | 5012.00000 2014-01-22 02:49:00 | 5009.03000 | 5009.04000 | 5009.03000 | 5009.04000 | 1.1300 | 5660.2100 | 5009.03000 2014-01-22 02:50:00 | 5009.04000 | 5011.97000 | 5009.02000 | 5011.97000 | 1.5370 | 7701.3100 | 5010.61000 2014-01-22 02:51:00 | 5009.03000 | 5009.03000 | 5009.00000 | 5009.00000 | 2.2440 | 11240.2000 | 5009.00000 2014-01-22 02:52:00 | . | . | . | . | . | . | . 2014-01-22 02:53:00 | 5008.85000 | 5010.79000 | 5008.85000 | 5009.21000 | 3.9930 | 20004.3600 | 5009.86000 2014-01-22 02:54:00 | 5007.98000 | 5007.98000 | 5007.98000 | 5007.98000 | 2.0000 | 10015.9600 | 5007.98000 2014-01-22 02:55:00 | 5007.98000 | 5010.00000 | 5007.98000 | 5010.00000 | 0.7000 | 3506.7900 | 5009.70000 2014-01-22 02:56:00 | 5009.98000 | 5009.98000 | 5009.98000 | 5009.98000 | 1.7600 | 8817.5600 | 5009.98000 2014-01-22 02:57:00 | . | . | . | . | . | . | . 2014-01-22 02:58:00 | 5007.49000 | 5007.49000 | 5007.49000 | 5007.49000 | 1.3830 | 6925.3600 | 5007.49000 2014-01-22 02:59:00 | 5008.00000 | 5008.50000 | 5008.00000 | 5008.00000 | 1.9270 | 9650.6000 | 5008.10000 2014-01-22 03:00:00 | 5009.70000 | 5010.00000 | 5009.70000 | 5010.00000 | 1.2250 | 6137.0800 | 5009.86000 2014-01-22 03:01:00 | 5009.87000 | 5009.87000 | 5009.87000 | 5009.87000 | 0.6780 | 3396.6900 | 5009.87000 2014-01-22 03:02:00 | . | . | . | . | . | . | . 2014-01-22 03:03:00 | 5009.00000 | 5013.00000 | 5009.00000 | 5012.48000 | 9.8380 | 49298.6400 | 5011.04000 2014-01-22 03:04:00 | 5012.90000 | 5012.90000 | 5012.90000 | 5012.90000 | 0.3200 | 1604.1300 | 5012.90000 2014-01-22 03:05:00 | 5012.54000 | 5013.00000 | 5010.50000 | 5011.11000 | 1.9700 | 9874.3600 | 5012.37000 2014-01-22 03:06:00 | 5010.20000 | 5011.44000 | 5008.83000 | 5010.79000 | 7.1100 | 35621.1800 | 5010.01000 2014-01-22 03:07:00 | 5011.27000 | 5011.70000 | 5009.00000 | 5009.00000 | 8.8660 | 44427.3700 | 5010.97999 2014-01-22 03:08:00 | 5009.01000 | 5009.01000 | 5008.72000 | 5008.72000 | 4.1660 | 20867.2300 | 5008.94000 2014-01-22 03:09:00 | 5007.61000 | 5007.66000 | 5001.00000 | 5007.06000 | 26.4150 | 132142.6200 | 5002.55997 2014-01-22 03:10:00 | . | . | . | . | . | . | . 2014-01-22 03:11:00 | 5007.50000 | 5009.00000 | 5007.33000 | 5009.00000 | 1.3400 | 6710.4100 | 5007.77000 2014-01-22 03:12:00 | 5006.00000 | 5009.00000 | 5005.34000 | 5008.09000 | 43.2590 | 216591.7700 | 5006.85999 2014-01-22 03:13:00 | 5008.00000 | 5008.50000 | 5005.40000 | 5007.53000 | 22.4390 | 112354.0600 | 5007.09000 2014-01-22 03:14:00 | 5007.86000 | 5007.86000 | 5003.60000 | 5003.61000 | 43.8030 | 219303.4400 | 5006.59003 2014-01-22 03:15:00 | 5003.60000 | 5006.50000 | 5001.66000 | 5005.41000 | 6.0540 | 30289.7200 | 5003.26000 2014-01-22 03:16:00 | 5005.41000 | 5009.00000 | 5005.08000 | 5005.20000 | 5.7860 | 28970.9300 | 5007.07000 2014-01-22 03:17:00 | 5006.73000 | 5009.00000 | 5006.73000 | 5009.00000 | 3.5750 | 17904.4900 | 5008.25000 2014-01-22 03:18:00 | 5009.00000 | 5009.00000 | 5009.00000 | 5009.00000 | 0.0840 | 420.7600 | 5009.00000 2014-01-22 03:19:00 | 5007.00000 | 5010.44000 | 5005.18000 | 5009.97000 | 45.4830 | 227723.9900 | 5006.79003 2014-01-22 03:20:00 | 5010.71000 | 5012.00000 | 5008.55000 | 5010.35000 | 63.5640 | 318489.5500 | 5010.53005 2014-01-22 03:21:00 | 5010.00000 | 5011.55000 | 5008.80000 | 5010.95000 | 1.5960 | 7995.1500 | 5009.49000 2014-01-22 03:22:00 | 5010.00000 | 5011.50000 | 5008.96000 | 5011.39000 | 0.8540 | 4278.4100 | 5009.85000 2014-01-22 03:23:00 | 5011.00000 | 5011.40000 | 5009.56000 | 5011.00000 | 0.3830 | 1919.2200 | 5011.01000 2014-01-22 03:24:00 | 5009.80000 | 5012.00000 | 5009.80000 | 5012.00000 | 4.2130 | 21113.8800 | 5011.60000 2014-01-22 03:25:00 | 5012.26000 | 5012.97000 | 5012.03000 | 5012.97000 | 1.3790 | 6911.8800 | 5012.24000 2014-01-22 03:26:00 | 5012.13000 | 5012.13000 | 5010.00000 | 5012.03000 | 3.0530 | 15299.3500 | 5011.25000 2014-01-22 03:27:00 | 5011.97000 | 5011.97000 | 5010.00000 | 5011.94000 | 1.1120 | 5571.4700 | 5010.32000 2014-01-22 03:28:00 | 5011.90000 | 5011.97000 | 5011.90000 | 5011.97000 | 0.8770 | 4395.4600 | 5011.93000 2014-01-22 03:29:00 | 5011.97000 | 5011.97000 | 5008.00000 | 5008.03000 | 2.3260 | 11650.8900 | 5008.98000 2014-01-22 03:30:00 | 5009.49000 | 5010.87000 | 5004.97000 | 5010.00000 | 16.5500 | 82867.1800 | 5007.08000 2014-01-22 03:31:00 | 5008.67000 | 5009.87000 | 5006.04000 | 5009.87000 | 74.5890 | 373548.3900 | 5008.08999 2014-01-22 03:32:00 | 5009.80000 | 5009.88000 | 5006.21000 | 5009.88000 | 28.9130 | 144791.5600 | 5007.84002 2014-01-22 03:33:00 | 5009.90000 | 5009.90000 | 5006.20000 | 5009.90000 | 52.2660 | 261757.4200 | 5008.17996 2014-01-22 03:34:00 | 5009.01000 | 5009.01000 | 5009.01000 | 5009.01000 | 0.4780 | 2394.3100 | 5009.01000 2014-01-22 03:35:00 | 5009.00000 | 5010.00000 | 5009.00000 | 5009.00000 | 5.1670 | 25883.6500 | 5009.42000 2014-01-22 03:36:00 | 5010.00000 | 5010.00000 | 5007.00000 | 5007.00000 | 15.4170 | 77195.9500 | 5007.19999 2014-01-22 03:37:00 | 5006.50000 | 5007.00000 | 5005.12000 | 5005.12000 | 10.8980 | 54562.7300 | 5006.67000 2014-01-22 03:38:00 | 5005.12000 | 5005.12000 | 5004.86000 | 5004.94000 | 0.5000 | 2502.4800 | 5004.95000 2014-01-22 03:39:00 | 5005.00000 | 5006.00000 | 5005.00000 | 5005.03000 | 2.7540 | 13784.8300 | 5005.38000 2014-01-22 03:40:00 | 5006.50000 | 5007.00000 | 5006.50000 | 5006.97000 | 1.8570 | 9297.5400 | 5006.75000 2014-01-22 03:41:00 | 5006.33000 | 5006.43000 | 5005.03000 | 5005.03000 | 3.7740 | 18891.7600 | 5005.77000 2014-01-22 03:42:00 | 5005.00000 | 5005.88000 | 5004.00000 | 5004.58000 | 4.7660 | 23854.5000 | 5005.14000 2014-01-22 03:43:00 | 5004.30000 | 5005.70000 | 5002.41000 | 5005.06000 | 32.2000 | 161138.3900 | 5004.30000 2014-01-22 03:44:00 | 5005.20000 | 5005.70000 | 5002.41000 | 5005.70000 | 40.8070 | 204179.8300 | 5003.54998 2014-01-22 03:45:00 | 5005.00000 | 5005.00000 | 5003.10000 | 5003.10000 | 3.6480 | 18256.3400 | 5004.48000 2014-01-22 03:46:00 | 5005.70000 | 5006.00000 | 5005.00000 | 5006.00000 | 4.6130 | 23089.0300 | 5005.21000 2014-01-22 03:47:00 | 5005.90000 | 5006.99000 | 5004.92000 | 5004.92000 | 4.6520 | 23287.7000 | 5005.95000 2014-01-22 03:48:00 | 5003.50000 | 5006.46000 | 5003.43000 | 5004.08000 | 63.0600 | 315587.6100 | 5004.56000 2014-01-22 03:49:00 | 5006.24000 | 5006.52000 | 5003.29000 | 5003.66000 | 36.5670 | 183014.6000 | 5004.90998 2014-01-22 03:50:00 | 5004.24000 | 5006.01000 | 5003.23000 | 5004.03000 | 8.9260 | 44675.5900 | 5005.10999 2014-01-22 03:51:00 | 5004.97000 | 5005.00000 | 5004.00000 | 5004.00000 | 16.9360 | 84755.4000 | 5004.44999 2014-01-22 03:52:00 | 5004.97000 | 5005.00000 | 5004.00000 | 5004.97000 | 4.8510 | 24275.6000 | 5004.25000 2014-01-22 03:53:00 | 5005.00000 | 5005.00000 | 5004.70000 | 5004.70000 | 5.7700 | 28878.4700 | 5004.93000 2014-01-22 03:54:00 | 5004.10000 | 5004.98000 | 5002.97000 | 5004.98000 | 6.7550 | 33797.0700 | 5003.26999 2014-01-22 03:55:00 | 5005.74000 | 5006.79000 | 5004.00000 | 5004.00000 | 7.7280 | 38673.2000 | 5004.30000 2014-01-22 03:56:00 | 5003.88000 | 5003.88000 | 5003.88000 | 5003.88000 | 2.4980 | 12499.6900 | 5003.88000 2014-01-22 03:57:00 | 5003.88000 | 5003.88000 | 5003.88000 | 5003.88000 | 6.7430 | 33741.1600 | 5003.88000 2014-01-22 03:58:00 | 5003.11000 | 5003.88000 | 5003.00000 | 5003.88000 | 14.6120 | 73114.0700 | 5003.70001 2014-01-22 03:59:00 | 5003.88000 | 5004.00000 | 5003.88000 | 5004.00000 | 9.3330 | 46701.3600 | 5003.90001 2014-01-22 04:00:00 | 5004.00000 | 5006.00000 | 5004.00000 | 5006.00000 | 1.6300 | 8159.3800 | 5005.75000 2014-01-22 04:01:00 | 5006.00000 | 5006.65000 | 5003.88000 | 5006.00000 | 4.2310 | 21180.2500 | 5005.97000 2014-01-22 04:02:00 | 5005.40000 | 5006.00000 | 5005.40000 | 5006.00000 | 1.3210 | 6612.9200 | 5006.00000 2014-01-22 04:03:00 | . | . | . | . | . | . | . 2014-01-22 04:04:00 | 5004.20000 | 5004.20000 | 5004.20000 | 5004.20000 | 0.4170 | 2086.7500 | 5004.20000 2014-01-22 04:05:00 | . | . | . | . | . | . | . 2014-01-22 04:06:00 | 5004.20000 | 5005.99000 | 5004.20000 | 5005.99000 | 1.1280 | 5646.1400 | 5005.44000 2014-01-22 04:07:00 | 5006.00000 | 5006.00000 | 5006.00000 | 5006.00000 | 0.0900 | 450.5400 | 5006.00000 2014-01-22 04:08:00 | 5005.50000 | 5006.00000 | 5005.50000 | 5006.00000 | 0.4880 | 2442.6900 | 5005.51000 2014-01-22 04:09:00 | 5004.10000 | 5004.10000 | 5004.10000 | 5004.10000 | 0.0100 | 50.0400 | 5004.10000 2014-01-22 04:10:00 | 5004.50000 | 5004.50000 | 5004.00000 | 5004.05000 | 7.7170 | 38616.7200 | 5004.11000 2014-01-22 04:11:00 | 5004.00000 | 5004.00000 | 5002.97000 | 5003.97000 | 1.6070 | 8040.5500 | 5003.45000 2014-01-22 04:12:00 | 5004.00000 | 5004.10000 | 5003.97000 | 5004.00000 | 13.7840 | 68975.1500 | 5004.00001 2014-01-22 04:13:00 | 5004.03000 | 5004.07000 | 5002.50000 | 5002.50000 | 4.2920 | 21473.2500 | 5003.09000 2014-01-22 04:14:00 | 5004.07000 | 5004.10000 | 5002.50000 | 5002.50000 | 3.3160 | 16591.8100 | 5003.56000 2014-01-22 04:15:00 | 5004.10000 | 5004.10000 | 5001.00000 | 5001.00000 | 3.6970 | 18492.8500 | 5002.12000 2014-01-22 04:16:00 | 5004.10000 | 5004.50000 | 5000.71000 | 5001.94000 | 5.1580 | 25802.4000 | 5002.40000 2014-01-22 04:17:00 | 5002.54000 | 5004.50000 | 5002.54000 | 5004.50000 | 7.9380 | 39717.4400 | 5003.46000 2014-01-22 04:18:00 | 5003.00000 | 5003.00000 | 5001.63000 | 5001.67000 | 1.7060 | 8534.1100 | 5002.41000 2014-01-22 04:19:00 | . | . | . | . | . | . | . 2014-01-22 04:20:00 | 5001.83000 | 5004.50000 | 5001.69000 | 5001.69000 | 3.2100 | 16060.7700 | 5003.35000 2014-01-22 04:21:00 | 5004.33000 | 5004.47000 | 5002.32000 | 5002.32000 | 1.7370 | 8691.1700 | 5003.55000 2014-01-22 04:22:00 | . | . | . | . | . | . | . 2014-01-22 04:23:00 | 5003.50000 | 5003.50000 | 5002.10000 | 5002.90000 | 4.1500 | 20762.3300 | 5002.97000 2014-01-22 04:24:00 | 5002.90000 | 5003.70000 | 5002.90000 | 5003.70000 | 1.8490 | 9251.1700 | 5003.34000 2014-01-22 04:25:00 | 5004.00000 | 5004.00000 | 5003.23000 | 5003.23000 | 0.6390 | 3197.3500 | 5003.68000 2014-01-22 04:26:00 | 5003.40000 | 5003.46000 | 5002.20000 | 5002.20000 | 5.1630 | 25828.9700 | 5002.71000 2014-01-22 04:27:00 | 5002.60000 | 5004.00000 | 5002.60000 | 5004.00000 | 1.6560 | 8286.2900 | 5003.80000 2014-01-22 04:28:00 | 5004.00000 | 5004.50000 | 5002.94000 | 5003.00000 | 8.3770 | 41914.7100 | 5003.54999 2014-01-22 04:29:00 | 5003.00000 | 5003.00000 | 5002.92000 | 5002.92000 | 2.3960 | 11987.1000 | 5002.96000 2014-01-22 04:30:00 | 5002.94000 | 5002.94000 | 5002.94000 | 5002.94000 | 0.2600 | 1300.7600 | 5002.94000 2014-01-22 04:31:00 | . | . | . | . | . | . | . 2014-01-22 04:32:00 | 5004.21000 | 5005.00000 | 5004.21000 | 5004.96000 | 1.4850 | 7431.4600 | 5004.35000 2014-01-22 04:33:00 | 5004.25000 | 5004.25000 | 5004.21000 | 5004.21000 | 6.0740 | 30395.6100 | 5004.22000 2014-01-22 04:34:00 | 5004.99000 | 5005.30000 | 5004.21000 | 5005.27000 | 4.5090 | 22567.3500 | 5004.96000 2014-01-22 04:35:00 | 5005.25000 | 5006.10000 | 5005.25000 | 5006.10000 | 1.7950 | 8985.3100 | 5005.75000 2014-01-22 04:36:00 | 5006.10000 | 5006.36000 | 5006.00000 | 5006.36000 | 6.2050 | 31062.2800 | 5006.00999 2014-01-22 04:37:00 | 5006.79000 | 5006.88000 | 5006.55000 | 5006.55000 | 3.2900 | 16472.4200 | 5006.81000 2014-01-22 04:38:00 | 5006.25000 | 5006.98000 | 5006.00000 | 5006.00000 | 8.3200 | 41651.4000 | 5006.18000 2014-01-22 04:39:00 | 5004.99000 | 5004.99000 | 5004.00000 | 5004.65000 | 2.7340 | 13682.5500 | 5004.59000 2014-01-22 04:40:00 | 5004.87000 | 5006.98000 | 5000.01000 | 5003.28000 | 14.8330 | 74183.9300 | 5001.28001 2014-01-22 04:41:00 | 5004.33000 | 5006.32000 | 5003.06000 | 5005.70000 | 30.0010 | 150145.4200 | 5004.68001 2014-01-22 04:42:00 | 5005.96000 | 5006.90000 | 5000.00000 | 5003.74000 | 31.7940 | 159075.4700 | 5003.32003 2014-01-22 04:43:00 | 5003.54000 | 5006.00000 | 5003.54000 | 5006.00000 | 2.8300 | 14164.0400 | 5004.96000 2014-01-22 04:44:00 | 5006.00000 | 5006.00000 | 5005.99000 | 5005.99000 | 1.1770 | 5892.0500 | 5005.99000 2014-01-22 04:45:00 | 5005.99000 | 5005.99000 | 5005.99000 | 5005.99000 | 0.4020 | 2012.4100 | 5005.99000 2014-01-22 04:46:00 | 5005.99000 | 5005.99000 | 5005.99000 | 5005.99000 | 2.4060 | 12044.4100 | 5005.99000 2014-01-22 04:47:00 | . | . | . | . | . | . | . 2014-01-22 04:48:00 | 5005.00000 | 5005.98000 | 5005.00000 | 5005.98000 | 3.4200 | 17118.6300 | 5005.45000 2014-01-22 04:49:00 | . | . | . | . | . | . | . 2014-01-22 04:50:00 | 5004.08000 | 5005.99000 | 5002.70000 | 5002.70000 | 11.9010 | 59552.0100 | 5003.95000 2014-01-22 04:51:00 | 5002.66000 | 5005.99000 | 5002.00000 | 5005.64000 | 8.3280 | 41669.0800 | 5003.49000 2014-01-22 04:52:00 | 5003.00000 | 5003.00000 | 5003.00000 | 5003.00000 | 0.3000 | 1500.9000 | 5003.00000 2014-01-22 04:53:00 | 5003.01000 | 5003.08000 | 5003.01000 | 5003.08000 | 1.0000 | 5003.0300 | 5003.03000 2014-01-22 04:54:00 | 5003.01000 | 5004.49000 | 5000.00000 | 5001.09000 | 3.9430 | 19721.7600 | 5001.71000 2014-01-22 04:55:00 | 5001.96000 | 5003.09000 | 5001.96000 | 5003.09000 | 0.8080 | 4041.6200 | 5002.00000 2014-01-22 04:56:00 | 5002.80000 | 5004.00000 | 5000.03000 | 5001.00000 | 11.6640 | 58337.1800 | 5001.47001 2014-01-22 04:57:00 | 5000.00000 | 5002.91000 | 5000.00000 | 5000.39000 | 27.7920 | 138986.0700 | 5000.94001 2014-01-22 04:58:00 | 5000.00000 | 5002.94000 | 4999.81000 | 5001.15000 | 18.4880 | 92463.4400 | 5001.26999 2014-01-22 04:59:00 | 5000.00000 | 5002.99000 | 5000.00000 | 5002.99000 | 4.2990 | 21495.8900 | 5000.21000 2014-01-22 05:00:00 | 5002.55000 | 5003.99000 | 5001.97000 | 5001.97000 | 11.6980 | 58517.4200 | 5002.34000 2014-01-22 05:01:00 | 5002.05000 | 5004.08000 | 5000.04000 | 5000.38000 | 11.9600 | 59815.6900 | 5001.31000 2014-01-22 05:02:00 | 5003.47000 | 5003.72000 | 5000.00000 | 5000.03000 | 7.1430 | 35731.3600 | 5002.29000 2014-01-22 05:03:00 | 5002.00000 | 5002.00000 | 5002.00000 | 5002.00000 | 0.0100 | 50.0200 | 5002.00000 2014-01-22 05:04:00 | 5001.97000 | 5001.97000 | 5001.97000 | 5001.97000 | 0.0100 | 50.0200 | 5001.97000 2014-01-22 05:05:00 | 5001.97000 | 5004.00000 | 5000.21000 | 5001.00000 | 4.5150 | 22583.9400 | 5001.98000 2014-01-22 05:06:00 | 5000.72000 | 5003.00000 | 5000.30000 | 5000.30000 | 1.2470 | 6236.5200 | 5001.22000 2014-01-22 05:07:00 | 5003.00000 | 5004.91000 | 5003.00000 | 5003.00000 | 2.1540 | 10778.9000 | 5004.13000 2014-01-22 05:08:00 | 5001.13000 | 5002.83000 | 5000.23000 | 5001.13000 | 11.6220 | 58128.8700 | 5001.62000 2014-01-22 05:09:00 | 5000.24000 | 5000.31000 | 5000.21000 | 5000.23000 | 5.9650 | 29826.4400 | 5000.23999 2014-01-22 05:10:00 | 5001.00000 | 5001.10000 | 5001.00000 | 5001.10000 | 1.0030 | 5016.0500 | 5001.05000 2014-01-22 05:11:00 | 5001.10000 | 5001.13000 | 5001.10000 | 5001.13000 | 2.2960 | 11482.5900 | 5001.13000 2014-01-22 05:12:00 | 5001.10000 | 5001.13000 | 5000.21000 | 5000.21000 | 2.0760 | 10381.4700 | 5000.71000 2014-01-22 05:13:00 | 5000.13000 | 5000.99000 | 5000.00000 | 5000.00000 | 6.2580 | 31290.5800 | 5000.09000 2014-01-22 05:14:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 0.3000 | 1500.0000 | 5000.00000 2014-01-22 05:15:00 | 5000.00000 | 5001.13000 | 5000.00000 | 5001.13000 | 15.5080 | 77548.3800 | 5000.53999 2014-01-22 05:16:00 | 5000.00000 | 5000.00000 | 4999.00000 | 4999.03000 | 2.0700 | 10348.6000 | 4999.32000 2014-01-22 05:17:00 | 4999.00000 | 5001.13000 | 4999.00000 | 4999.04000 | 3.9270 | 19633.8700 | 4999.71000 2014-01-22 05:18:00 | 4999.04000 | 4999.04000 | 4999.03000 | 4999.03000 | 3.5000 | 17496.6400 | 4999.04000 2014-01-22 05:19:00 | 4999.03000 | 5001.00000 | 4999.03000 | 4999.28000 | 6.0340 | 30173.5100 | 5000.58000 2014-01-22 05:20:00 | 5000.98000 | 5001.10000 | 4999.98000 | 4999.98000 | 2.1460 | 10731.4700 | 5000.69000 2014-01-22 05:21:00 | . | . | . | . | . | . | . 2014-01-22 05:22:00 | 4999.68000 | 4999.68000 | 4999.58000 | 4999.58000 | 0.6310 | 3154.7800 | 4999.66000 2014-01-22 05:23:00 | 4999.58000 | 4999.58000 | 4999.00000 | 4999.00000 | 3.7450 | 18722.2300 | 4999.26000 2014-01-22 05:24:00 | 4999.00000 | 5001.13000 | 4999.00000 | 5001.13000 | 8.7710 | 43856.4700 | 5000.17000 2014-01-22 05:25:00 | 5001.13000 | 5001.13000 | 5001.13000 | 5001.13000 | 3.2250 | 16128.6400 | 5001.13000 2014-01-22 05:26:00 | 5001.28000 | 5001.28000 | 5001.28000 | 5001.28000 | 0.0200 | 100.0300 | 5001.28000 2014-01-22 05:27:00 | 5001.36000 | 5001.90000 | 5001.30000 | 5001.30000 | 3.8780 | 19395.4800 | 5001.41000 2014-01-22 05:28:00 | 5001.33000 | 5001.33000 | 5001.30000 | 5001.33000 | 0.9980 | 4991.3200 | 5001.32000 2014-01-22 05:29:00 | 5001.30000 | 5001.30000 | 5001.30000 | 5001.30000 | 2.7370 | 13688.5600 | 5001.30000 2014-01-22 05:30:00 | 5002.46000 | 5003.00000 | 5001.31000 | 5002.81000 | 4.8200 | 24113.0300 | 5002.70000 2014-01-22 05:31:00 | 5003.00000 | 5003.00000 | 5002.03000 | 5002.03000 | 1.5670 | 7838.9900 | 5002.54000 2014-01-22 05:32:00 | 5001.33000 | 5002.97000 | 5001.33000 | 5002.96000 | 2.5160 | 12584.9900 | 5001.98000 2014-01-22 05:33:00 | 5002.96000 | 5002.96000 | 5001.13000 | 5001.13000 | 7.1210 | 35613.8300 | 5001.24000 2014-01-22 05:34:00 | 5001.20000 | 5001.20000 | 5001.20000 | 5001.20000 | 0.4020 | 2010.4800 | 5001.20000 2014-01-22 05:35:00 | 5002.00000 | 5003.74000 | 5002.00000 | 5003.74000 | 4.5630 | 22828.2500 | 5002.90000 2014-01-22 05:36:00 | 5003.24000 | 5004.00000 | 5003.14000 | 5004.00000 | 1.5680 | 7845.4000 | 5003.44000 2014-01-22 05:37:00 | 5002.00000 | 5002.77000 | 5001.94000 | 5002.77000 | 2.0670 | 10339.6800 | 5002.26000 2014-01-22 05:38:00 | . | . | . | . | . | . | . 2014-01-22 05:39:00 | 5003.00000 | 5003.00000 | 5003.00000 | 5003.00000 | 1.0000 | 5003.0000 | 5003.00000 2014-01-22 05:40:00 | 5003.34000 | 5003.37000 | 5003.34000 | 5003.37000 | 2.7740 | 13879.2800 | 5003.35000 2014-01-22 05:41:00 | 5004.00000 | 5004.96000 | 5004.00000 | 5004.00000 | 2.3960 | 11990.1800 | 5004.25000 2014-01-22 05:42:00 | 5004.00000 | 5004.00000 | 5004.00000 | 5004.00000 | 1.2260 | 6134.9000 | 5004.00000 2014-01-22 05:43:00 | 5002.63000 | 5002.63000 | 5000.13000 | 5000.13000 | 2.5760 | 12884.4900 | 5001.74000 2014-01-22 05:44:00 | 5000.00000 | 5002.23000 | 5000.00000 | 5000.00000 | 4.9940 | 24972.6000 | 5000.52000 2014-01-22 05:45:00 | 5001.97000 | 5001.97000 | 5000.00000 | 5001.00000 | 2.9930 | 14967.8100 | 5000.94000 2014-01-22 05:46:00 | 5001.11000 | 5003.00000 | 5001.11000 | 5001.11000 | 1.9700 | 9853.5600 | 5001.81000 2014-01-22 05:47:00 | 5000.30000 | 5001.10000 | 5000.30000 | 5001.10000 | 0.8480 | 4240.8400 | 5001.00000 2014-01-22 05:48:00 | 5001.80000 | 5003.00000 | 5001.00000 | 5002.81000 | 3.2460 | 16236.8100 | 5002.10000 2014-01-22 05:49:00 | 5003.17000 | 5003.30000 | 5003.17000 | 5003.23000 | 4.7660 | 23845.3500 | 5003.22000 2014-01-22 05:50:00 | 5002.13000 | 5004.03000 | 5002.13000 | 5004.00000 | 5.7400 | 28722.4400 | 5003.91000 2014-01-22 05:51:00 | 5004.07000 | 5004.07000 | 5004.00000 | 5004.00000 | 3.0210 | 15117.1200 | 5004.01000 2014-01-22 05:52:00 | 5004.00000 | 5004.00000 | 5002.08000 | 5002.08000 | 0.3350 | 1676.3200 | 5003.94000 2014-01-22 05:53:00 | 5002.17000 | 5002.17000 | 5002.17000 | 5002.17000 | 0.0100 | 50.0200 | 5002.17000 2014-01-22 05:54:00 | 5003.97000 | 5004.00000 | 5002.00000 | 5002.00000 | 6.0870 | 30449.4100 | 5002.37000 2014-01-22 05:55:00 | 5002.65000 | 5002.65000 | 5002.18000 | 5002.21000 | 4.5560 | 22790.4000 | 5002.28000 2014-01-22 05:56:00 | 5002.00000 | 5002.00000 | 5001.21000 | 5001.21000 | 1.8400 | 9203.0700 | 5001.67000 2014-01-22 05:57:00 | 5001.21000 | 5001.21000 | 5000.00000 | 5001.18000 | 1.4200 | 7101.0200 | 5000.72000 2014-01-22 05:58:00 | 5001.20000 | 5001.80000 | 5000.10000 | 5000.10000 | 0.5400 | 2700.6300 | 5001.17000 2014-01-22 05:59:00 | 5001.50000 | 5002.10000 | 5001.50000 | 5002.10000 | 0.0500 | 250.1000 | 5001.98000 2014-01-22 06:00:00 | 5000.00000 | 5000.10000 | 5000.00000 | 5000.00000 | 1.7680 | 8840.0400 | 5000.02000 2014-01-22 06:01:00 | 5001.23000 | 5001.23000 | 5001.23000 | 5001.23000 | 0.0420 | 210.0500 | 5001.23000 2014-01-22 06:02:00 | 5000.00000 | 5001.23000 | 5000.00000 | 5001.23000 | 1.0840 | 5420.1000 | 5000.10000 2014-01-22 06:03:00 | 4999.46000 | 4999.65000 | 4999.31000 | 4999.65000 | 1.7800 | 8899.0300 | 4999.46000 2014-01-22 06:04:00 | 4999.50000 | 4999.50000 | 4997.00000 | 4997.00000 | 1.3090 | 6541.8700 | 4997.61000 2014-01-22 06:05:00 | 5000.00000 | 5000.94000 | 4999.99000 | 5000.64000 | 6.7700 | 33852.4800 | 5000.37000 2014-01-22 06:06:00 | 5000.45000 | 5001.00000 | 5000.45000 | 5000.49000 | 2.2520 | 11261.5700 | 5000.70000 2014-01-22 06:07:00 | 5000.49000 | 5001.00000 | 5000.00000 | 5000.49000 | 4.5200 | 22601.7600 | 5000.39000 2014-01-22 06:08:00 | 5000.38000 | 5000.49000 | 4998.56000 | 4998.63000 | 5.0020 | 25010.2200 | 5000.04000 2014-01-22 06:09:00 | 4998.37000 | 5000.00000 | 4996.51000 | 4997.00000 | 19.8400 | 99163.8500 | 4998.18000 2014-01-22 06:10:00 | 4999.97000 | 5001.20000 | 4996.75000 | 5000.00000 | 40.8470 | 204172.3200 | 4998.46998 2014-01-22 06:11:00 | 4999.64000 | 5000.65000 | 4997.47000 | 4999.90000 | 46.0060 | 230007.8600 | 4999.51996 2014-01-22 06:12:00 | 4999.78000 | 4999.78000 | 4999.18000 | 4999.18000 | 1.1340 | 5669.3100 | 4999.39000 2014-01-22 06:13:00 | 4999.78000 | 5000.70000 | 4997.05000 | 4997.05000 | 11.8360 | 59177.1500 | 4999.75999 2014-01-22 06:14:00 | . | . | . | . | . | . | . 2014-01-22 06:15:00 | 4997.04000 | 4999.00000 | 4996.84000 | 4996.84000 | 2.7500 | 13744.5000 | 4998.00000 2014-01-22 06:16:00 | 4996.61000 | 4996.61000 | 4995.10000 | 4995.10000 | 4.0820 | 20394.0800 | 4996.10000 2014-01-22 06:17:00 | 4993.93000 | 4995.75000 | 4992.65000 | 4992.66000 | 40.4360 | 201915.0100 | 4993.44997 2014-01-22 06:18:00 | 4992.89000 | 4996.94000 | 4992.69000 | 4996.46000 | 23.9840 | 119789.8600 | 4994.57002 2014-01-22 06:19:00 | 4995.99000 | 4995.99000 | 4992.59000 | 4993.86000 | 24.2440 | 121053.3500 | 4993.13002 2014-01-22 06:20:00 | 4993.40000 | 4995.04000 | 4992.10000 | 4994.70000 | 38.5850 | 192679.9200 | 4993.64996 2014-01-22 06:21:00 | 4991.49000 | 4992.19000 | 4991.03000 | 4991.36000 | 2.7290 | 13621.8800 | 4991.53000 2014-01-22 06:22:00 | 4991.33000 | 4991.52000 | 4990.20000 | 4991.00000 | 9.5640 | 47730.8800 | 4990.68001 2014-01-22 06:23:00 | 4991.00000 | 4993.77000 | 4990.97000 | 4993.77000 | 8.2630 | 41241.7500 | 4991.14000 2014-01-22 06:24:00 | 4993.77000 | 4994.18000 | 4993.77000 | 4993.87000 | 2.1780 | 10876.9400 | 4994.00000 2014-01-22 06:25:00 | 4994.00000 | 4994.01000 | 4993.20000 | 4994.00000 | 3.2720 | 16340.0600 | 4993.90000 2014-01-22 06:26:00 | 4994.35000 | 4994.35000 | 4993.00000 | 4993.00000 | 1.4990 | 7485.4200 | 4993.61000 2014-01-22 06:27:00 | 4991.24000 | 4991.84000 | 4990.39000 | 4990.50000 | 4.8640 | 24274.5300 | 4990.65000 2014-01-22 06:28:00 | 4990.39000 | 4990.50000 | 4990.20000 | 4990.20000 | 2.7070 | 13508.7300 | 4990.29000 2014-01-22 06:29:00 | 4990.39000 | 4990.39000 | 4989.97000 | 4990.00000 | 19.7320 | 98463.4400 | 4990.04001 2014-01-22 06:30:00 | 4989.14000 | 4990.00000 | 4989.00000 | 4990.00000 | 4.1410 | 20663.0100 | 4989.86000 2014-01-22 06:31:00 | 4990.00000 | 4990.00000 | 4990.00000 | 4990.00000 | 2.0280 | 10119.7200 | 4990.00000 2014-01-22 06:32:00 | 4990.00000 | 4990.00000 | 4989.96000 | 4989.96000 | 1.5420 | 7694.5600 | 4989.99000 2014-01-22 06:33:00 | 4991.00000 | 4991.00000 | 4991.00000 | 4991.00000 | 0.4500 | 2245.9500 | 4991.00000 2014-01-22 06:34:00 | 4990.87000 | 4992.76000 | 4990.87000 | 4992.76000 | 3.7600 | 18766.9600 | 4991.21000 2014-01-22 06:35:00 | 4992.90000 | 4992.90000 | 4992.51000 | 4992.51000 | 1.2160 | 6071.1900 | 4992.76000 2014-01-22 06:36:00 | 4992.90000 | 4993.01000 | 4988.72000 | 4990.57000 | 15.2900 | 76325.4000 | 4991.85000 2014-01-22 06:37:00 | 4990.87000 | 4992.51000 | 4988.00000 | 4990.00000 | 25.7650 | 128537.8900 | 4988.85997 2014-01-22 06:38:00 | 4989.56000 | 4992.00000 | 4988.04000 | 4991.34000 | 6.8460 | 34160.6500 | 4989.86999 2014-01-22 06:39:00 | 4988.87000 | 4990.85000 | 4988.03000 | 4988.07000 | 42.5270 | 212208.0600 | 4989.95997 2014-01-22 06:40:00 | 4990.00000 | 4991.00000 | 4988.04000 | 4989.83000 | 3.3180 | 16556.1500 | 4989.80000 2014-01-22 06:41:00 | 4989.83000 | 4991.30000 | 4989.06000 | 4989.69000 | 18.5200 | 92407.4800 | 4989.60000 2014-01-22 06:42:00 | 4990.90000 | 4991.00000 | 4988.00000 | 4988.22000 | 5.5150 | 27516.0400 | 4989.30999 2014-01-22 06:43:00 | 4988.01000 | 4988.52000 | 4988.00000 | 4988.03000 | 2.0000 | 9976.1800 | 4988.09000 2014-01-22 06:44:00 | . | . | . | . | . | . | . 2014-01-22 06:45:00 | 4990.50000 | 4990.50000 | 4990.50000 | 4990.50000 | 0.2970 | 1482.1800 | 4990.50000 2014-01-22 06:46:00 | . | . | . | . | . | . | . 2014-01-22 06:47:00 | 4989.01000 | 4989.01000 | 4989.01000 | 4989.01000 | 1.4000 | 6984.6100 | 4989.01000 2014-01-22 06:48:00 | 4989.96000 | 4990.03000 | 4989.01000 | 4990.03000 | 10.4400 | 52094.5800 | 4989.90000 2014-01-22 06:49:00 | 4990.00000 | 4990.03000 | 4990.00000 | 4990.03000 | 0.6000 | 2994.0100 | 4990.02000 2014-01-22 06:50:00 | 4990.40000 | 4992.97000 | 4990.40000 | 4990.40000 | 3.1360 | 15651.8100 | 4991.01000 2014-01-22 06:51:00 | 4990.51000 | 4990.53000 | 4990.40000 | 4990.40000 | 6.1150 | 30516.5600 | 4990.43999 2014-01-22 06:52:00 | 4992.70000 | 4992.71000 | 4992.70000 | 4992.70000 | 0.6000 | 2995.6200 | 4992.70000 2014-01-22 06:53:00 | 4990.45000 | 4993.00000 | 4990.45000 | 4992.74000 | 8.8230 | 44041.6400 | 4991.69001 2014-01-22 06:54:00 | 4991.94000 | 4992.39000 | 4991.94000 | 4992.39000 | 0.2180 | 1088.3300 | 4992.32000 2014-01-22 06:55:00 | 4991.00000 | 4991.00000 | 4990.87000 | 4990.88000 | 11.9190 | 59487.6300 | 4990.99000 2014-01-22 06:56:00 | 4990.87000 | 4991.99000 | 4990.43000 | 4990.61000 | 2.5170 | 12562.0300 | 4990.87000 2014-01-22 06:57:00 | 4990.47000 | 4990.50000 | 4990.47000 | 4990.47000 | 3.0800 | 15370.6700 | 4990.48000 2014-01-22 06:58:00 | 4990.43000 | 4990.46000 | 4990.43000 | 4990.46000 | 1.2830 | 6402.7600 | 4990.46000 2014-01-22 06:59:00 | 4990.46000 | 4990.47000 | 4990.03000 | 4990.44000 | 11.7230 | 58502.6300 | 4990.41001 2014-01-22 07:00:00 | 4992.60000 | 4992.60000 | 4990.44000 | 4990.44000 | 1.6000 | 7984.8800 | 4990.55000 2014-01-22 07:01:00 | 4990.45000 | 4990.45000 | 4989.96000 | 4989.96000 | 7.7150 | 38498.2100 | 4990.04999 2014-01-22 07:02:00 | 4989.90000 | 4989.90000 | 4988.64000 | 4989.40000 | 3.4760 | 17342.0800 | 4989.09000 2014-01-22 07:03:00 | 4990.00000 | 4990.00000 | 4990.00000 | 4990.00000 | 4.8900 | 24401.1000 | 4990.00000 2014-01-22 07:04:00 | 4991.39000 | 4991.99000 | 4990.03000 | 4991.99000 | 3.5320 | 17629.7100 | 4991.43000 2014-01-22 07:05:00 | 4992.09000 | 4992.50000 | 4992.09000 | 4992.50000 | 1.3070 | 6524.9600 | 4992.32000 2014-01-22 07:06:00 | 4992.74000 | 4992.74000 | 4991.20000 | 4991.20000 | 0.4270 | 2131.6200 | 4992.08000 2014-01-22 07:07:00 | 4992.74000 | 4993.27000 | 4992.41000 | 4993.27000 | 3.2890 | 16421.0200 | 4992.71000 2014-01-22 07:08:00 | 4993.20000 | 4993.20000 | 4993.20000 | 4993.20000 | 1.0000 | 4993.2000 | 4993.20000 2014-01-22 07:09:00 | 4992.97000 | 4993.09000 | 4992.00000 | 4992.00000 | 4.6430 | 23181.3500 | 4992.75000 2014-01-22 07:10:00 | 4992.00000 | 4992.00000 | 4992.00000 | 4992.00000 | 1.0130 | 5056.9000 | 4992.00000 2014-01-22 07:11:00 | 4992.15000 | 4993.00000 | 4992.15000 | 4993.00000 | 0.4300 | 2146.7400 | 4992.42000 2014-01-22 07:12:00 | 4992.20000 | 4993.20000 | 4992.20000 | 4993.17000 | 3.9010 | 19477.4600 | 4992.94000 2014-01-22 07:13:00 | 4992.21000 | 4993.00000 | 4991.51000 | 4993.00000 | 11.4660 | 57241.2000 | 4992.25999 2014-01-22 07:14:00 | 4992.51000 | 4992.51000 | 4992.51000 | 4992.51000 | 0.0490 | 244.6300 | 4992.51000 2014-01-22 07:15:00 | 4992.39000 | 4992.99000 | 4992.39000 | 4992.39000 | 0.0830 | 414.3700 | 4992.43000 2014-01-22 07:16:00 | 4992.00000 | 4993.20000 | 4991.51000 | 4993.20000 | 6.0250 | 30079.3000 | 4992.41999 2014-01-22 07:17:00 | 4991.68000 | 4998.22000 | 4991.68000 | 4998.22000 | 17.8150 | 88956.5500 | 4993.34998 2014-01-22 07:18:00 | 4996.98000 | 4999.00000 | 4995.09000 | 4998.06000 | 28.6470 | 143173.7800 | 4997.85998 2014-01-22 07:19:00 | 4997.87000 | 5000.00000 | 4995.42000 | 5000.00000 | 22.1950 | 110934.6700 | 4998.17998 2014-01-22 07:20:00 | 5000.00000 | 5005.00000 | 5000.00000 | 5005.00000 | 74.6100 | 373240.0300 | 5002.55000 2014-01-22 07:21:00 | 5000.40000 | 5000.41000 | 4996.80000 | 4996.80000 | 2.0510 | 10253.0300 | 4999.04000 2014-01-22 07:22:00 | 4997.04000 | 4999.50000 | 4995.87000 | 4996.76000 | 11.7020 | 58480.4000 | 4997.47000 2014-01-22 07:23:00 | 4996.47000 | 4999.27000 | 4995.27000 | 4999.27000 | 77.9450 | 389523.2100 | 4997.41008 2014-01-22 07:24:00 | 4999.27000 | 4999.39000 | 4995.23000 | 4996.00000 | 64.6640 | 323172.7000 | 4997.72005 2014-01-22 07:25:00 | 4996.39000 | 4996.50000 | 4994.99000 | 4994.99000 | 2.4810 | 12393.4700 | 4995.35000 2014-01-22 07:26:00 | 4995.22000 | 4999.99000 | 4994.14000 | 4994.14000 | 1.1950 | 5969.5600 | 4995.45000 2014-01-22 07:27:00 | 4994.13000 | 4996.00000 | 4989.97000 | 4996.00000 | 16.1800 | 80761.4700 | 4991.44000 2014-01-22 07:28:00 | 4995.99000 | 4996.00000 | 4990.00000 | 4992.70000 | 42.5590 | 212506.2600 | 4993.21999 2014-01-22 07:29:00 | 4989.01000 | 4992.09000 | 4989.01000 | 4990.99000 | 5.6950 | 28419.7200 | 4990.28999 2014-01-22 07:30:00 | 4990.12000 | 4990.99000 | 4990.12000 | 4990.12000 | 1.6380 | 8174.1000 | 4990.29000 2014-01-22 07:31:00 | 4990.21000 | 4990.21000 | 4989.00000 | 4989.00000 | 4.4020 | 21964.0300 | 4989.56000 2014-01-22 07:32:00 | 4989.00000 | 4990.00000 | 4985.04000 | 4987.62000 | 52.7840 | 263290.2800 | 4988.07004 2014-01-22 07:33:00 | 4986.51000 | 4988.99000 | 4986.50000 | 4988.99000 | 4.0680 | 20288.8000 | 4987.41000 2014-01-22 07:34:00 | 4988.77000 | 4990.00000 | 4987.03000 | 4987.11000 | 6.5020 | 32439.0400 | 4989.09000 2014-01-22 07:35:00 | 4989.97000 | 4990.00000 | 4987.59000 | 4989.99000 | 3.8510 | 19213.0700 | 4989.11000 2014-01-22 07:36:00 | 4989.90000 | 4989.90000 | 4987.15000 | 4987.15000 | 1.2790 | 6378.9600 | 4987.46000 2014-01-22 07:37:00 | 4988.00000 | 4990.00000 | 4987.16000 | 4989.99000 | 9.6670 | 48233.0000 | 4989.44999 2014-01-22 07:38:00 | 4991.90000 | 4994.16000 | 4991.90000 | 4994.06000 | 5.0760 | 25346.5000 | 4993.40000 2014-01-22 07:39:00 | 4993.38000 | 4995.00000 | 4991.59000 | 4995.00000 | 48.5300 | 242338.8800 | 4993.59000 2014-01-22 07:40:00 | 4993.66000 | 4999.87000 | 4989.96000 | 4993.20000 | 34.9210 | 174434.3400 | 4995.11001 2014-01-22 07:41:00 | . | . | . | . | . | . | . 2014-01-22 07:42:00 | 4993.20000 | 4995.73000 | 4992.10000 | 4992.31000 | 16.5580 | 82694.6300 | 4994.23999 2014-01-22 07:43:00 | 4992.69000 | 4994.69000 | 4991.97000 | 4992.11000 | 4.0840 | 20389.6800 | 4992.58000 2014-01-22 07:44:00 | 4992.16000 | 4993.35000 | 4992.16000 | 4993.35000 | 1.0990 | 5486.8800 | 4992.61000 2014-01-22 07:45:00 | 4993.35000 | 4993.95000 | 4992.00000 | 4992.28000 | 11.8640 | 59231.1200 | 4992.51001 2014-01-22 07:46:00 | 4992.28000 | 4992.28000 | 4990.86000 | 4991.00000 | 9.5210 | 47520.2200 | 4991.10000 2014-01-22 07:47:00 | 4991.00000 | 4991.00000 | 4989.01000 | 4989.01000 | 3.0720 | 15329.3100 | 4990.01000 2014-01-22 07:48:00 | 4990.00000 | 4990.00000 | 4988.23000 | 4989.00000 | 4.6970 | 23435.3400 | 4989.43000 2014-01-22 07:49:00 | 4989.80000 | 4991.85000 | 4988.96000 | 4991.85000 | 0.9870 | 4924.6500 | 4989.51000 2014-01-22 07:50:00 | 4989.22000 | 4989.22000 | 4988.20000 | 4988.20000 | 4.9680 | 24782.7900 | 4988.48000 2014-01-22 07:51:00 | 4989.00000 | 4989.97000 | 4988.20000 | 4989.97000 | 3.5080 | 17500.4000 | 4988.71000 2014-01-22 07:52:00 | 4989.97000 | 4990.00000 | 4988.20000 | 4988.20000 | 5.2290 | 26086.9200 | 4988.89000 2014-01-22 07:53:00 | 4989.97000 | 4989.97000 | 4988.00000 | 4988.00000 | 3.0770 | 15348.8400 | 4988.25000 2014-01-22 07:54:00 | 4988.10000 | 4989.00000 | 4988.00000 | 4988.99000 | 12.4970 | 62335.7800 | 4988.05999 2014-01-22 07:55:00 | 4987.21000 | 4987.21000 | 4986.03000 | 4986.03000 | 2.0000 | 9974.1900 | 4987.10000 2014-01-22 07:56:00 | 4986.03000 | 4988.99000 | 4984.97000 | 4985.00000 | 29.4080 | 146632.5500 | 4986.14999 2014-01-22 07:57:00 | 4984.60000 | 4987.95000 | 4984.21000 | 4987.20000 | 77.2800 | 385345.1200 | 4986.35000 2014-01-22 07:58:00 | 4987.46000 | 4987.88000 | 4984.60000 | 4984.60000 | 35.4570 | 176797.0300 | 4986.23998 2014-01-22 07:59:00 | 4984.60000 | 4987.88000 | 4984.60000 | 4986.80000 | 6.7010 | 33406.9900 | 4985.37000 2014-01-22 08:00:00 | 4986.83000 | 4987.80000 | 4986.80000 | 4987.80000 | 1.2620 | 6293.9100 | 4987.25000 2014-01-22 08:01:00 | 4987.80000 | 4989.00000 | 4987.80000 | 4987.80000 | 5.4370 | 27121.3800 | 4988.30000 2014-01-22 08:02:00 | 4988.86000 | 4989.03000 | 4988.00000 | 4988.00000 | 12.9700 | 64700.0400 | 4988.44000 2014-01-22 08:03:00 | 4988.00000 | 4988.01000 | 4988.00000 | 4988.01000 | 1.5360 | 7661.5700 | 4988.00000 2014-01-22 08:04:00 | . | . | . | . | . | . | . 2014-01-22 08:05:00 | 4988.90000 | 4989.87000 | 4988.90000 | 4989.87000 | 0.9450 | 4714.8200 | 4989.22000 2014-01-22 08:06:00 | 4988.53000 | 4990.00000 | 4988.50000 | 4990.00000 | 6.0180 | 30026.3100 | 4989.42000 2014-01-22 08:07:00 | 4989.30000 | 4990.00000 | 4988.00000 | 4989.00000 | 7.6630 | 38227.0700 | 4988.53000 2014-01-22 08:08:00 | 4990.00000 | 4990.00000 | 4988.10000 | 4988.13000 | 2.5910 | 12926.3900 | 4988.96000 2014-01-22 08:09:00 | 4988.20000 | 4988.47000 | 4988.00000 | 4988.10000 | 4.1100 | 20501.4300 | 4988.18000 2014-01-22 08:10:00 | 4988.50000 | 4988.50000 | 4988.47000 | 4988.47000 | 2.5670 | 12805.4200 | 4988.48000 2014-01-22 08:11:00 | 4988.47000 | 4988.47000 | 4986.83000 | 4988.00000 | 6.3120 | 31484.0000 | 4987.96000 2014-01-22 08:12:00 | 4988.00000 | 4988.57000 | 4986.83000 | 4987.90000 | 6.3130 | 31487.2000 | 4987.68000 2014-01-22 08:13:00 | 4989.27000 | 4989.27000 | 4987.00000 | 4987.00000 | 0.9040 | 4508.5800 | 4987.37000 2014-01-22 08:14:00 | . | . | . | . | . | . | . 2014-01-22 08:15:00 | . | . | . | . | . | . | . 2014-01-22 08:16:00 | 4987.97000 | 4988.14000 | 4987.97000 | 4988.14000 | 2.7000 | 13467.6000 | 4988.00000 2014-01-22 08:17:00 | 4988.80000 | 4989.82000 | 4986.71000 | 4988.83000 | 41.1890 | 205465.5200 | 4988.35999 2014-01-22 08:18:00 | 4988.00000 | 4988.96000 | 4987.97000 | 4988.90000 | 9.1400 | 45593.6700 | 4988.37000 2014-01-22 08:19:00 | 4988.00000 | 4988.90000 | 4986.63000 | 4988.90000 | 4.4400 | 22147.6600 | 4988.21000 2014-01-22 08:20:00 | 4987.10000 | 4989.90000 | 4987.10000 | 4988.88000 | 6.2620 | 31241.6500 | 4989.08000 2014-01-22 08:21:00 | 4987.35000 | 4987.50000 | 4987.15000 | 4987.18000 | 5.8180 | 29015.6300 | 4987.22000 2014-01-22 08:22:00 | 4987.18000 | 4988.87000 | 4987.18000 | 4988.87000 | 13.8820 | 69254.0900 | 4988.77001 2014-01-22 08:23:00 | 4988.84000 | 4988.87000 | 4988.84000 | 4988.87000 | 6.4670 | 32262.8700 | 4988.85000 2014-01-22 08:24:00 | 4988.90000 | 4988.90000 | 4988.87000 | 4988.90000 | 11.5480 | 57611.5900 | 4988.88000 2014-01-22 08:25:00 | 4988.88000 | 4988.88000 | 4988.87000 | 4988.87000 | 10.0000 | 49888.7100 | 4988.87000 2014-01-22 08:26:00 | 4988.87000 | 4989.86000 | 4988.87000 | 4989.86000 | 1.1370 | 5672.4500 | 4988.96000 2014-01-22 08:27:00 | 4989.00000 | 4989.00000 | 4988.84000 | 4988.84000 | 5.4990 | 27433.8000 | 4988.87000 2014-01-22 08:28:00 | 4989.00000 | 4989.00000 | 4988.00000 | 4988.00000 | 0.6260 | 3122.9300 | 4988.71000 2014-01-22 08:29:00 | 4988.14000 | 4989.86000 | 4988.00000 | 4989.00000 | 6.7200 | 33522.9500 | 4988.53000 2014-01-22 08:30:00 | 4988.14000 | 4989.00000 | 4988.14000 | 4989.00000 | 1.0430 | 5203.4900 | 4988.96000 2014-01-22 08:31:00 | 4988.05000 | 4988.05000 | 4988.00000 | 4988.05000 | 0.8110 | 4045.2700 | 4988.00000 2014-01-22 08:32:00 | 4988.00000 | 4988.00000 | 4987.19000 | 4987.48000 | 0.9430 | 4702.9900 | 4987.27000 2014-01-22 08:33:00 | 4987.97000 | 4991.00000 | 4987.97000 | 4991.00000 | 7.1800 | 35826.1100 | 4989.71000 2014-01-22 08:34:00 | 4991.00000 | 4993.20000 | 4988.71000 | 4990.00000 | 34.5180 | 172289.1100 | 4991.27999 2014-01-22 08:35:00 | 4992.68000 | 4993.96000 | 4990.00000 | 4993.87000 | 42.6550 | 212932.1600 | 4991.95996 2014-01-22 08:36:00 | 4993.00000 | 4997.00000 | 4990.51000 | 4993.11000 | 13.1990 | 65922.3000 | 4994.49000 2014-01-22 08:37:00 | 4992.00000 | 4999.96000 | 4992.00000 | 4995.01000 | 39.5870 | 197813.0800 | 4996.91998 2014-01-22 08:38:00 | 4999.92000 | 4999.96000 | 4993.09000 | 4993.09000 | 119.2180 | 595728.6300 | 4996.96995 2014-01-22 08:39:00 | 4996.39000 | 4999.99000 | 4993.03000 | 4993.99000 | 53.3720 | 266763.1600 | 4998.19002 2014-01-22 08:40:00 | 4996.01000 | 4998.87000 | 4993.44000 | 4993.87000 | 55.6280 | 277980.1300 | 4997.12998 2014-01-22 08:41:00 | 4998.86000 | 4998.87000 | 4993.51000 | 4998.87000 | 12.5330 | 62620.3200 | 4996.44001 2014-01-22 08:42:00 | 4997.92000 | 4999.00000 | 4994.00000 | 4994.20000 | 112.5050 | 562201.0100 | 4997.11989 2014-01-22 08:43:00 | 4998.00000 | 4998.21000 | 4994.01000 | 4997.97000 | 19.3960 | 96905.9700 | 4996.17998 2014-01-22 08:44:00 | 4996.16000 | 4998.21000 | 4994.55000 | 4996.81000 | 35.7850 | 178812.0500 | 4996.84004 2014-01-22 08:45:00 | 4999.00000 | 5005.00000 | 4995.01000 | 5005.00000 | 101.3159 | 506331.2800 | 4997.54992 2014-01-22 08:46:00 | 5005.00000 | 5008.00000 | 4995.38000 | 5007.50000 | 75.4769 | 377629.2800 | 5003.23995 2014-01-22 08:47:00 | 5004.00000 | 5007.34000 | 5000.00000 | 5000.00000 | 81.8320 | 409352.5200 | 5002.35003 2014-01-22 08:48:00 | 5004.94000 | 5005.49000 | 5000.03000 | 5003.13000 | 23.4770 | 117457.0500 | 5003.06999 2014-01-22 08:49:00 | 5004.90000 | 5007.00000 | 5000.04000 | 5001.31000 | 37.2840 | 186519.9900 | 5002.68003 2014-01-22 08:50:00 | 5001.40000 | 5006.00000 | 5001.04000 | 5005.72000 | 17.8050 | 89100.7300 | 5004.24998 2014-01-22 08:51:00 | 5001.09000 | 5005.99000 | 5001.09000 | 5001.10000 | 25.5670 | 127921.1200 | 5003.36998 2014-01-22 08:52:00 | 5001.10000 | 5003.10000 | 4998.55000 | 5001.29000 | 67.2590 | 336308.2600 | 5000.19999 2014-01-22 08:53:00 | 5001.29000 | 5002.00000 | 4996.03000 | 4996.03000 | 44.7810 | 223874.3500 | 4999.32001 2014-01-22 08:54:00 | 4996.41000 | 5002.00000 | 4995.20000 | 5000.00000 | 45.3490 | 226710.7800 | 4999.24999 2014-01-22 08:55:00 | 4999.24000 | 5000.00000 | 4996.10000 | 4998.99000 | 34.8750 | 174312.7400 | 4998.20997 2014-01-22 08:56:00 | 4998.99000 | 4998.99000 | 4996.00000 | 4996.97000 | 8.3710 | 41827.6100 | 4996.73000 2014-01-22 08:57:00 | 4996.40000 | 4997.11000 | 4995.00000 | 4996.00000 | 6.2910 | 31424.6700 | 4995.18000 2014-01-22 08:58:00 | 4997.11000 | 4998.20000 | 4997.11000 | 4998.20000 | 0.6000 | 2998.3100 | 4997.19000 2014-01-22 08:59:00 | 4998.20000 | 4998.20000 | 4998.20000 | 4998.20000 | 0.2620 | 1309.5300 | 4998.20000 2014-01-22 09:00:00 | 4997.11000 | 4998.20000 | 4997.11000 | 4997.11000 | 8.0200 | 40079.3800 | 4997.43000 2014-01-22 09:01:00 | 4997.11000 | 4999.97000 | 4997.08000 | 4998.00000 | 10.8410 | 54182.4600 | 4997.92000 2014-01-22 09:02:00 | 4998.00000 | 4999.68000 | 4995.66000 | 4998.64000 | 55.9150 | 279459.4100 | 4997.92994 2014-01-22 09:03:00 | 4997.30000 | 4999.55000 | 4995.68000 | 4996.36000 | 25.3610 | 126745.4400 | 4997.65001 2014-01-22 09:04:00 | 4999.36000 | 4999.46000 | 4995.00000 | 4995.00000 | 66.4491 | 332077.8500 | 4997.47999 2014-01-22 09:05:00 | 4996.18000 | 4998.08000 | 4995.00000 | 4996.18000 | 0.5500 | 2748.2000 | 4996.72000 2014-01-22 09:06:00 | 4995.00000 | 4999.55000 | 4995.00000 | 4999.55000 | 6.1100 | 30536.9400 | 4997.86000 2014-01-22 09:07:00 | 4998.11000 | 4998.11000 | 4995.28000 | 4995.28000 | 4.2870 | 21423.9700 | 4997.43000 2014-01-22 09:08:00 | 4995.41000 | 4998.08000 | 4995.01000 | 4998.05000 | 5.5530 | 27747.3500 | 4996.82000 2014-01-22 09:09:00 | 4998.08000 | 4998.08000 | 4998.00000 | 4998.00000 | 2.5280 | 12635.1200 | 4998.07000 2014-01-22 09:10:00 | 4998.08000 | 4998.08000 | 4997.00000 | 4998.08000 | 3.4590 | 17288.0400 | 4997.99000 2014-01-22 09:11:00 | 4998.08000 | 4999.38000 | 4998.08000 | 4999.38000 | 3.8000 | 18996.6200 | 4999.11000 2014-01-22 09:12:00 | 4999.38000 | 4999.38000 | 4996.60000 | 4998.18000 | 9.9470 | 49703.9500 | 4996.87999 2014-01-22 09:13:00 | 4996.53000 | 4998.97000 | 4996.53000 | 4998.97000 | 1.0680 | 5337.1200 | 4997.30000 2014-01-22 09:14:00 | 4998.00000 | 4998.00000 | 4996.97000 | 4996.97000 | 0.3100 | 1549.0700 | 4997.01000 2014-01-22 09:15:00 | 4996.53000 | 4996.98000 | 4996.00000 | 4996.98000 | 2.5560 | 12772.0300 | 4996.88000 2014-01-22 09:16:00 | 4996.98000 | 4996.98000 | 4996.03000 | 4996.03000 | 6.2350 | 31156.1300 | 4996.96999 2014-01-22 09:17:00 | 4996.03000 | 4996.03000 | 4996.03000 | 4996.03000 | 0.5550 | 2772.8000 | 4996.03000 2014-01-22 09:18:00 | 4996.00000 | 4996.00001 | 4996.00000 | 4996.00000 | 16.0740 | 80305.7000 | 4996.00001 2014-01-22 09:19:00 | . | . | . | . | . | . | . 2014-01-22 09:20:00 | 4996.00000 | 4996.88000 | 4996.00000 | 4996.88000 | 4.1240 | 20603.5400 | 4996.01000 2014-01-22 09:21:00 | . | . | . | . | . | . | . 2014-01-22 09:22:00 | 4996.00000 | 4996.00000 | 4996.00000 | 4996.00000 | 2.5300 | 12639.8800 | 4996.00000 2014-01-22 09:23:00 | . | . | . | . | . | . | . 2014-01-22 09:24:00 | 4996.00000 | 4996.85000 | 4995.97000 | 4996.00000 | 9.6070 | 47997.6900 | 4996.11999 2014-01-22 09:25:00 | 4995.97000 | 4999.38000 | 4995.97000 | 4997.50000 | 17.4210 | 87060.4900 | 4997.45000 2014-01-22 09:26:00 | 4998.75000 | 4999.22000 | 4995.40000 | 4996.02000 | 40.8100 | 203950.5100 | 4997.56000 2014-01-22 09:27:00 | 4997.72000 | 4999.38000 | 4995.00000 | 4995.67000 | 78.6250 | 392940.3300 | 4997.64992 2014-01-22 09:28:00 | 4997.29000 | 4999.07000 | 4995.21000 | 4998.00000 | 45.8710 | 229236.9000 | 4997.43001 2014-01-22 09:29:00 | . | . | . | . | . | . | . 2014-01-22 09:30:00 | 4997.00000 | 4997.00000 | 4995.00000 | 4995.13000 | 1.0200 | 5095.0400 | 4995.14000 2014-01-22 09:31:00 | 4996.90000 | 4997.19000 | 4996.90000 | 4997.19000 | 1.1910 | 5951.4100 | 4996.98000 2014-01-22 09:32:00 | 4997.00000 | 4999.00000 | 4997.00000 | 4997.89000 | 1.4340 | 7167.2800 | 4998.11000 2014-01-22 09:33:00 | 4999.00000 | 4999.00000 | 4999.00000 | 4999.00000 | 0.6930 | 3464.3100 | 4999.00000 2014-01-22 09:34:00 | 4999.00000 | 4999.00000 | 4996.00000 | 4999.00000 | 11.3330 | 56638.1600 | 4997.63001 2014-01-22 09:35:00 | 4999.00000 | 4999.00000 | 4998.97000 | 4999.00000 | 2.3130 | 11562.6700 | 4998.99000 2014-01-22 09:36:00 | 4999.00000 | 5000.00000 | 4996.14000 | 5000.00000 | 12.7790 | 63882.0300 | 4998.98000 2014-01-22 09:37:00 | 5000.00000 | 5000.00000 | 4997.00000 | 4997.00000 | 2.5610 | 12803.5000 | 4999.41000 2014-01-22 09:38:00 | 4997.00000 | 4997.00000 | 4997.00000 | 4997.00000 | 0.0550 | 274.8300 | 4997.00000 2014-01-22 09:39:00 | 4999.99000 | 5000.00000 | 4999.99000 | 5000.00000 | 1.1300 | 5649.9900 | 4999.99000 2014-01-22 09:40:00 | 4999.50000 | 4999.50000 | 4999.50000 | 4999.50000 | 3.2370 | 16183.3800 | 4999.50000 2014-01-22 09:41:00 | 4999.50000 | 4999.50000 | 4999.50000 | 4999.50000 | 3.1860 | 15928.4100 | 4999.50000 2014-01-22 09:42:00 | 4999.50000 | 4999.50000 | 4999.50000 | 4999.50000 | 1.1300 | 5649.4400 | 4999.50000 2014-01-22 09:43:00 | 4997.54000 | 4997.54000 | 4996.00000 | 4996.32000 | 19.4400 | 97130.4600 | 4996.42000 2014-01-22 09:44:00 | 4996.32000 | 4996.32000 | 4996.00000 | 4996.00000 | 1.0000 | 4996.2900 | 4996.29000 2014-01-22 09:45:00 | 4998.49000 | 4998.50000 | 4998.41000 | 4998.41000 | 4.4300 | 22143.0000 | 4998.42000 2014-01-22 09:46:00 | 4998.44000 | 4999.99000 | 4998.41000 | 4999.90000 | 3.1260 | 15627.5400 | 4999.21000 2014-01-22 09:47:00 | 4998.41000 | 4998.69000 | 4998.41000 | 4998.69000 | 6.2170 | 31075.4500 | 4998.46000 2014-01-22 09:48:00 | . | . | . | . | . | . | . 2014-01-22 09:49:00 | 4999.86000 | 4999.86000 | 4996.42000 | 4997.14000 | 25.2640 | 126278.9900 | 4998.38002 2014-01-22 09:50:00 | 4997.39000 | 4998.97000 | 4994.41000 | 4997.82000 | 12.9840 | 64869.0700 | 4996.08001 2014-01-22 09:51:00 | 4997.03000 | 4998.94000 | 4994.50000 | 4994.50000 | 41.4060 | 206901.8600 | 4996.90997 2014-01-22 09:52:00 | 4996.20000 | 4997.91000 | 4994.74000 | 4996.28000 | 68.6240 | 342835.7600 | 4995.86005 2014-01-22 09:53:00 | 4995.17000 | 4997.82000 | 4994.90000 | 4997.03000 | 10.8120 | 54018.3500 | 4996.15000 2014-01-22 09:54:00 | 4996.61000 | 4996.61000 | 4995.80000 | 4995.80000 | 1.4160 | 7074.6500 | 4996.22000 2014-01-22 09:55:00 | 4994.60000 | 4994.60000 | 4994.20000 | 4994.20000 | 2.0270 | 10123.2700 | 4994.21000 2014-01-22 09:56:00 | 4994.10000 | 4994.13000 | 4994.10000 | 4994.13000 | 1.5240 | 7611.0300 | 4994.11000 2014-01-22 09:57:00 | 4994.11000 | 4994.11000 | 4994.11000 | 4994.11000 | 0.5500 | 2746.7600 | 4994.11000 2014-01-22 09:58:00 | 4993.03000 | 4996.75000 | 4993.03000 | 4993.34000 | 51.8860 | 259158.0800 | 4994.75996 2014-01-22 09:59:00 | . | . | . | . | . | . | . 2014-01-22 10:00:00 | 4994.01000 | 4994.01000 | 4994.01000 | 4994.01000 | 0.5500 | 2746.7100 | 4994.01000 2014-01-22 10:01:00 | . | . | . | . | . | . | . 2014-01-22 10:02:00 | 4995.90000 | 4996.30000 | 4993.00000 | 4996.30000 | 4.8170 | 24060.0200 | 4994.82000 2014-01-22 10:03:00 | 4993.97000 | 4993.97000 | 4993.97000 | 4993.97000 | 0.4730 | 2362.1500 | 4993.97000 2014-01-22 10:04:00 | 4993.97000 | 4993.97000 | 4991.00000 | 4991.20000 | 3.1260 | 15605.5800 | 4992.19000 2014-01-22 10:05:00 | 4993.99000 | 4994.09000 | 4991.34000 | 4992.60000 | 11.4150 | 56995.1000 | 4992.99999 2014-01-22 10:06:00 | 4992.67000 | 4994.78000 | 4991.21000 | 4991.40000 | 9.7040 | 48437.0800 | 4991.46001 2014-01-22 10:07:00 | 4993.92000 | 4994.38000 | 4991.18000 | 4992.78000 | 24.7320 | 123481.2500 | 4992.77001 2014-01-22 10:08:00 | 4991.28000 | 4994.26000 | 4991.19000 | 4992.41000 | 6.6840 | 33371.8600 | 4992.80001 2014-01-22 10:09:00 | 4993.04000 | 4994.32000 | 4991.54000 | 4994.30000 | 40.0130 | 199786.8900 | 4993.05002 2014-01-22 10:10:00 | 4993.95000 | 4993.95000 | 4993.12000 | 4993.12000 | 9.7500 | 48690.4500 | 4993.89000 2014-01-22 10:11:00 | . | . | . | . | . | . | . 2014-01-22 10:12:00 | 4993.12000 | 4993.12000 | 4993.12000 | 4993.12000 | 0.0250 | 124.8300 | 4993.12000 2014-01-22 10:13:00 | 4991.10000 | 4993.03000 | 4991.10000 | 4993.03000 | 0.4200 | 2097.0300 | 4992.94000 2014-01-22 10:14:00 | . | . | . | . | . | . | . 2014-01-22 10:15:00 | 4993.00000 | 4993.30000 | 4991.20000 | 4993.30000 | 6.2050 | 30981.4100 | 4992.96999 2014-01-22 10:16:00 | 4994.00000 | 4994.58000 | 4991.20000 | 4992.60000 | 19.7580 | 98643.9900 | 4992.60999 2014-01-22 10:17:00 | 4993.03000 | 4993.20000 | 4993.00000 | 4993.03000 | 0.6900 | 3445.1900 | 4993.03000 2014-01-22 10:18:00 | 4993.20000 | 4993.60000 | 4993.20000 | 4993.60000 | 1.1740 | 5862.3300 | 4993.47000 2014-01-22 10:19:00 | 4993.53000 | 4993.53000 | 4993.52000 | 4993.52000 | 1.0200 | 5093.4000 | 4993.53000 2014-01-22 10:20:00 | 4993.09000 | 4993.09000 | 4993.00000 | 4993.00000 | 3.6460 | 18204.7400 | 4993.07000 2014-01-22 10:21:00 | 4993.06000 | 4993.09000 | 4993.06000 | 4993.09000 | 5.5500 | 27711.6300 | 4993.09000 2014-01-22 10:22:00 | 4993.09000 | 4993.09000 | 4992.00000 | 4992.00000 | 10.4880 | 52364.6100 | 4992.81000 2014-01-22 10:23:00 | 4991.20000 | 4992.02000 | 4991.20000 | 4992.02000 | 1.3000 | 6489.5100 | 4991.93000 2014-01-22 10:24:00 | 4991.96000 | 4991.96000 | 4991.23000 | 4991.23000 | 0.8000 | 3993.4200 | 4991.78000 2014-01-22 10:25:00 | 4992.90000 | 4996.03000 | 4992.90000 | 4996.00000 | 11.3810 | 56845.0400 | 4994.73000 2014-01-22 10:26:00 | 4996.00000 | 4996.17000 | 4992.50000 | 4996.17000 | 6.0600 | 30275.4400 | 4995.95000 2014-01-22 10:27:00 | 4997.75000 | 4999.44000 | 4995.00000 | 4995.20000 | 26.0000 | 129927.2500 | 4997.20000 2014-01-22 10:28:00 | 4995.20000 | 4996.55000 | 4991.21000 | 4991.30000 | 12.2010 | 60958.4800 | 4996.19000 2014-01-22 10:29:00 | 4993.89000 | 4995.99000 | 4991.20000 | 4994.34000 | 36.2240 | 180901.2000 | 4993.96003 2014-01-22 10:30:00 | 4992.00000 | 4992.00000 | 4991.99000 | 4992.00000 | 3.3200 | 16573.4400 | 4992.00000 2014-01-22 10:31:00 | 4992.00000 | 4992.00000 | 4992.00000 | 4992.00000 | 0.1730 | 863.6200 | 4992.00000 2014-01-22 10:32:00 | 4992.00000 | 4992.00000 | 4992.00000 | 4992.00000 | 4.1840 | 20886.5300 | 4992.00000 2014-01-22 10:33:00 | . | . | . | . | . | . | . 2014-01-22 10:34:00 | . | . | . | . | . | . | . 2014-01-22 10:35:00 | 4992.00000 | 4994.35000 | 4992.00000 | 4993.21000 | 1.3170 | 6576.9200 | 4993.87000 2014-01-22 10:36:00 | 4993.21000 | 5000.96000 | 4993.21000 | 5000.96000 | 61.9370 | 309521.8700 | 4997.36996 2014-01-22 10:37:00 | 4996.66000 | 5000.99000 | 4995.00000 | 5000.99000 | 41.1710 | 205811.3400 | 4998.94001 2014-01-22 10:38:00 | 5000.99000 | 5005.00000 | 4998.93000 | 5004.99000 | 50.8410 | 254298.8800 | 5001.85001 2014-01-22 10:39:00 | 5004.00000 | 5010.00000 | 4999.70000 | 5002.08000 | 65.8750 | 329580.7200 | 5003.11993 2014-01-22 10:40:00 | 5006.00000 | 5007.00000 | 5000.50000 | 5000.50000 | 30.4210 | 152266.7700 | 5005.32001 2014-01-22 10:41:00 | 5005.93000 | 5005.93000 | 5000.00000 | 5000.00000 | 24.4250 | 122226.1800 | 5004.13998 2014-01-22 10:42:00 | 4999.67000 | 5000.50000 | 4999.67000 | 5000.50000 | 2.3860 | 11929.5900 | 4999.83000 2014-01-22 10:43:00 | 5000.00000 | 5001.93000 | 5000.00000 | 5000.60000 | 4.4290 | 22146.2600 | 5000.28000 2014-01-22 10:44:00 | 5001.93000 | 5005.00000 | 5001.10000 | 5001.10000 | 16.1690 | 80896.0900 | 5003.16000 2014-01-22 10:45:00 | 5006.50000 | 5007.00000 | 5001.53000 | 5006.03000 | 74.7910 | 374314.7100 | 5004.81001 2014-01-22 10:46:00 | 5001.87000 | 5006.99000 | 5001.03000 | 5001.81000 | 7.4180 | 37120.3300 | 5004.09000 2014-01-22 10:47:00 | 5006.99000 | 5010.03000 | 5002.12000 | 5010.00000 | 37.9260 | 189995.0200 | 5009.61997 2014-01-22 10:48:00 | 5010.00000 | 5012.00000 | 5003.00000 | 5009.36000 | 8.4940 | 42537.9700 | 5008.00001 2014-01-22 10:49:00 | 5006.99000 | 5009.55000 | 5005.26000 | 5006.51000 | 51.3830 | 257300.4900 | 5007.50003 2014-01-22 10:50:00 | 5009.33000 | 5010.03000 | 5006.03000 | 5010.00000 | 5.6570 | 28338.5300 | 5009.46000 2014-01-22 10:51:00 | 5010.00000 | 5014.81000 | 5010.00000 | 5014.31000 | 42.4880 | 212987.2800 | 5012.87998 2014-01-22 10:52:00 | 5012.00000 | 5014.10000 | 5011.00000 | 5012.00000 | 10.7940 | 54102.1900 | 5012.25001 2014-01-22 10:53:00 | 5011.00000 | 5015.00000 | 5010.00000 | 5010.02000 | 24.7340 | 123958.8200 | 5011.68002 2014-01-22 10:54:00 | 5011.00000 | 5013.00000 | 5011.00000 | 5011.00000 | 5.7210 | 28673.1100 | 5011.90000 2014-01-22 10:55:00 | 5010.03000 | 5010.10000 | 5010.00000 | 5010.00000 | 7.1280 | 35711.5200 | 5010.03000 2014-01-22 10:56:00 | 5012.86000 | 5012.86000 | 5010.00000 | 5010.00000 | 11.6740 | 58488.5600 | 5010.16001 2014-01-22 10:57:00 | 5010.00000 | 5010.00000 | 5006.00000 | 5010.00000 | 12.8220 | 64223.9600 | 5008.89001 2014-01-22 10:58:00 | 5010.00000 | 5010.90000 | 5008.72000 | 5008.72000 | 21.6660 | 108522.0400 | 5008.85998 2014-01-22 10:59:00 | 5010.97000 | 5011.00000 | 5008.00000 | 5008.10000 | 0.9500 | 4758.9800 | 5009.45000 2014-01-22 11:00:00 | 5008.00000 | 5008.00000 | 5008.00000 | 5008.00000 | 0.1480 | 741.1800 | 5008.00000 2014-01-22 11:01:00 | 5009.99000 | 5009.99000 | 5008.00000 | 5008.00000 | 0.2890 | 1447.8800 | 5009.98000 2014-01-22 11:02:00 | 5010.00000 | 5011.00000 | 5009.99000 | 5010.00000 | 7.1190 | 35667.1700 | 5010.14000 2014-01-22 11:03:00 | 5010.00000 | 5010.70000 | 5010.00000 | 5010.00000 | 10.5100 | 52655.7100 | 5010.06000 2014-01-22 11:04:00 | 5010.96000 | 5011.00000 | 5010.03000 | 5011.00000 | 10.7490 | 53862.2400 | 5010.91000 2014-01-22 11:05:00 | 5012.00000 | 5014.90000 | 5010.10000 | 5014.90000 | 9.3110 | 46675.2900 | 5012.92000 2014-01-22 11:06:00 | 5014.90000 | 5018.00000 | 5014.80000 | 5015.07000 | 22.5860 | 113279.3900 | 5015.46998 2014-01-22 11:07:00 | 5016.10000 | 5018.82000 | 5016.00000 | 5018.82000 | 8.2610 | 41450.5000 | 5017.61000 2014-01-22 11:08:00 | 5018.94000 | 5019.97000 | 5018.01000 | 5018.02000 | 7.4240 | 37260.2500 | 5018.89001 2014-01-22 11:09:00 | 5018.10000 | 5020.00000 | 5015.00000 | 5015.00000 | 30.0970 | 151036.7800 | 5018.32998 2014-01-22 11:10:00 | 5015.53000 | 5019.58000 | 5013.92000 | 5015.90000 | 40.3560 | 202474.8500 | 5017.21997 2014-01-22 11:11:00 | 5016.00000 | 5017.97000 | 5010.59000 | 5010.59000 | 3.9050 | 19584.6400 | 5015.27000 2014-01-22 11:12:00 | 5010.10000 | 5014.55000 | 5008.40000 | 5013.13000 | 29.0620 | 145619.3100 | 5010.64001 2014-01-22 11:13:00 | 5014.39000 | 5015.81000 | 5009.24000 | 5012.23000 | 51.7220 | 259342.6700 | 5014.17002 2014-01-22 11:14:00 | 5012.03000 | 5013.99000 | 5012.03000 | 5013.99000 | 1.2890 | 6461.5900 | 5012.87000 2014-01-22 11:15:00 | 5013.96000 | 5013.96000 | 5013.96000 | 5013.96000 | 0.0600 | 300.8400 | 5013.96000 2014-01-22 11:16:00 | 5013.96000 | 5013.99000 | 5011.86000 | 5011.86000 | 2.6690 | 13379.1800 | 5012.81000 2014-01-22 11:17:00 | 5013.01000 | 5013.01000 | 5010.04000 | 5012.59000 | 1.9030 | 9538.7800 | 5012.50000 2014-01-22 11:18:00 | 5010.10000 | 5010.13000 | 5010.10000 | 5010.13000 | 3.3500 | 16783.8500 | 5010.11000 2014-01-22 11:19:00 | 5011.78000 | 5011.78000 | 5011.10000 | 5011.78000 | 0.6200 | 3107.2700 | 5011.73000 2014-01-22 11:20:00 | 5010.10000 | 5011.99000 | 5010.03000 | 5010.10000 | 8.2610 | 41395.6000 | 5010.97000 2014-01-22 11:21:00 | 5010.10000 | 5010.10000 | 5010.00000 | 5010.00000 | 10.3710 | 51959.6100 | 5010.09000 2014-01-22 11:22:00 | 5008.07000 | 5010.10000 | 5008.03000 | 5008.03000 | 1.2800 | 6411.0100 | 5008.60000 2014-01-22 11:23:00 | 5007.50000 | 5007.50000 | 5005.40000 | 5006.00000 | 1.0600 | 5306.3900 | 5006.03000 2014-01-22 11:24:00 | 5007.00000 | 5007.80000 | 5005.38000 | 5007.80000 | 0.6010 | 3009.1200 | 5006.85000 2014-01-22 11:25:00 | 5005.38000 | 5005.38000 | 5005.00000 | 5005.00000 | 1.3800 | 6907.1300 | 5005.17000 2014-01-22 11:26:00 | 5005.00000 | 5005.00000 | 5004.00000 | 5004.01000 | 4.5420 | 22730.5800 | 5004.53000 2014-01-22 11:27:00 | 5004.80000 | 5007.14000 | 5000.60000 | 5000.60000 | 59.6470 | 298532.6000 | 5004.98996 2014-01-22 11:28:00 | 5000.99000 | 5001.00000 | 5000.86000 | 5000.86000 | 2.8050 | 14027.6800 | 5000.96000 2014-01-22 11:29:00 | 5000.10000 | 5000.20000 | 4995.58000 | 4996.44000 | 9.5910 | 47939.2200 | 4998.36000 2014-01-22 11:30:00 | 4998.21000 | 5003.86000 | 4994.00000 | 4996.44000 | 121.8031 | 608620.7900 | 4996.76008 2014-01-22 11:31:00 | 4996.00000 | 5002.27000 | 4996.00000 | 4999.01000 | 5.2980 | 26484.6500 | 4998.99000 2014-01-22 11:32:00 | 5000.98000 | 5000.98000 | 4995.00000 | 4996.00000 | 13.5000 | 67458.2500 | 4996.91000 2014-01-22 11:33:00 | 4998.40000 | 4999.00000 | 4992.00000 | 4995.00000 | 7.9980 | 39948.7800 | 4994.85000 2014-01-22 11:34:00 | 4996.31000 | 5001.89000 | 4996.09000 | 5001.07000 | 65.3590 | 326658.2900 | 4997.90999 2014-01-22 11:35:00 | 4999.28000 | 5000.10000 | 4997.46000 | 5000.10000 | 16.4840 | 82394.0100 | 4998.42001 2014-01-22 11:36:00 | 5000.27000 | 5000.70000 | 4997.04000 | 4998.49000 | 33.0660 | 165302.9500 | 4999.17997 2014-01-22 11:37:00 | 4998.33000 | 5000.60000 | 4997.00000 | 4999.69000 | 17.6150 | 88048.8800 | 4998.52002 2014-01-22 11:38:00 | 4998.03000 | 4998.03000 | 4994.16000 | 4994.16000 | 5.7810 | 28885.1300 | 4996.56000 2014-01-22 11:39:00 | 4994.16000 | 4994.16000 | 4994.16000 | 4994.16000 | 2.5000 | 12485.4000 | 4994.16000 2014-01-22 11:40:00 | 4994.16000 | 4994.68000 | 4994.16000 | 4994.60000 | 2.7000 | 13485.3000 | 4994.56000 2014-01-22 11:41:00 | 4994.60000 | 4999.99000 | 4992.29000 | 4992.99000 | 30.8050 | 153942.3800 | 4997.31997 2014-01-22 11:42:00 | 4993.00000 | 4999.96000 | 4992.53000 | 4993.00000 | 12.7830 | 63852.0900 | 4995.08001 2014-01-22 11:43:00 | 4992.78000 | 4993.00000 | 4991.82000 | 4992.31000 | 7.3550 | 36719.0200 | 4992.38999 2014-01-22 11:44:00 | 4992.31000 | 4994.53000 | 4992.31000 | 4994.53000 | 1.2230 | 6105.8300 | 4992.50000 2014-01-22 11:45:00 | 4994.51000 | 4995.00000 | 4993.13000 | 4993.13000 | 13.3500 | 66671.8200 | 4994.14000 2014-01-22 11:46:00 | 4994.00000 | 4994.00000 | 4993.20000 | 4993.20000 | 3.0000 | 14981.2000 | 4993.73000 2014-01-22 11:47:00 | 4993.20000 | 4993.20000 | 4993.20000 | 4993.20000 | 0.4820 | 2406.7200 | 4993.20000 2014-01-22 11:48:00 | 4994.01000 | 4994.10000 | 4994.00000 | 4994.00000 | 6.6100 | 33010.3900 | 4994.01000 2014-01-22 11:49:00 | 4994.00000 | 4994.00000 | 4994.00000 | 4994.00000 | 0.5600 | 2796.6400 | 4994.00000 2014-01-22 11:50:00 | 4994.00000 | 4994.00000 | 4994.00000 | 4994.00000 | 0.5250 | 2621.8500 | 4994.00000 2014-01-22 11:51:00 | 4993.21000 | 4993.21000 | 4993.20000 | 4993.20000 | 1.5500 | 7739.4700 | 4993.20000 2014-01-22 11:52:00 | 4993.14000 | 4993.20000 | 4993.00000 | 4993.00000 | 10.2000 | 50928.8600 | 4993.03000 2014-01-22 11:53:00 | 4994.00000 | 4994.96000 | 4994.00000 | 4994.96000 | 1.1230 | 5608.9800 | 4994.64000 2014-01-22 11:54:00 | 4994.95000 | 4994.95000 | 4994.95000 | 4994.95000 | 0.0100 | 49.9500 | 4994.95000 2014-01-22 11:55:00 | 4994.96000 | 4994.99000 | 4993.00000 | 4994.99000 | 5.2600 | 26273.2400 | 4994.91000 2014-01-22 11:56:00 | 4995.00000 | 4996.00000 | 4995.00000 | 4996.00000 | 2.0080 | 10030.7100 | 4995.37000 2014-01-22 11:57:00 | 4995.99000 | 5000.60000 | 4994.88000 | 5000.60000 | 18.8140 | 94053.9400 | 4999.15002 2014-01-22 11:58:00 | 5000.60000 | 5000.60000 | 4991.00000 | 4995.31000 | 24.3130 | 121495.5900 | 4997.15001 2014-01-22 11:59:00 | 4999.97000 | 4999.97000 | 4992.28000 | 4994.94000 | 5.1620 | 25801.8800 | 4998.43000 2014-01-22 12:00:00 | 4993.00000 | 4997.39000 | 4993.00000 | 4997.39000 | 2.0150 | 10065.2000 | 4995.13000 2014-01-22 12:01:00 | 4994.97000 | 4996.39000 | 4993.01000 | 4994.94000 | 10.6700 | 53295.3700 | 4994.88000 2014-01-22 12:02:00 | 4994.94000 | 4994.94000 | 4992.00000 | 4992.00000 | 1.4760 | 7369.5500 | 4992.92000 2014-01-22 12:03:00 | 4992.00000 | 4992.97000 | 4991.00000 | 4992.97000 | 7.5560 | 37721.8100 | 4992.29999 2014-01-22 12:04:00 | 4991.13000 | 4991.13000 | 4990.00000 | 4990.00000 | 9.6460 | 48141.4400 | 4990.81999 2014-01-22 12:05:00 | 4990.00000 | 4990.00000 | 4987.03000 | 4988.00000 | 6.0370 | 30121.5500 | 4989.49000 2014-01-22 12:06:00 | 4987.03000 | 4989.58000 | 4980.97000 | 4986.32000 | 24.0660 | 120004.2000 | 4986.45998 2014-01-22 12:07:00 | 4986.50000 | 4990.00000 | 4986.32000 | 4989.00000 | 5.6760 | 28317.8700 | 4989.05000 2014-01-22 12:08:00 | 4986.32000 | 4989.00000 | 4986.32000 | 4987.01000 | 9.1480 | 45621.8800 | 4987.09000 2014-01-22 12:09:00 | 4987.04000 | 4987.04000 | 4980.00000 | 4984.35000 | 32.0610 | 159775.8300 | 4983.49001 2014-01-22 12:10:00 | 4986.34000 | 4986.64000 | 4981.46000 | 4985.33000 | 18.5030 | 92221.1100 | 4984.12001 2014-01-22 12:11:00 | 4986.00000 | 4987.04000 | 4985.33000 | 4986.88000 | 10.9620 | 54667.1700 | 4986.97000 2014-01-22 12:12:00 | 4986.88000 | 4987.04000 | 4986.00000 | 4986.08000 | 3.0830 | 15374.1200 | 4986.74000 2014-01-22 12:13:00 | 4986.08000 | 4988.98000 | 4984.41000 | 4987.92000 | 30.1180 | 150185.5400 | 4986.56999 2014-01-22 12:14:00 | 4984.75000 | 4988.98000 | 4984.44000 | 4988.38000 | 6.9330 | 34565.2400 | 4985.61000 2014-01-22 12:15:00 | 4986.63000 | 4992.50000 | 4986.03000 | 4988.87000 | 22.1380 | 110427.6400 | 4988.14999 2014-01-22 12:16:00 | 4989.00000 | 4991.74000 | 4988.00000 | 4988.00000 | 23.9550 | 119521.3900 | 4989.40998 2014-01-22 12:17:00 | 4988.00000 | 4988.00000 | 4986.10000 | 4986.50000 | 5.6890 | 28373.3700 | 4987.41000 2014-01-22 12:18:00 | 4986.50000 | 4987.99000 | 4986.00000 | 4986.00000 | 9.9850 | 49791.5200 | 4986.62999 2014-01-22 12:19:00 | 4986.12000 | 4986.12000 | 4985.20000 | 4985.20000 | 5.7050 | 28442.7100 | 4985.57999 2014-01-22 12:20:00 | 4985.21000 | 4987.87000 | 4984.32000 | 4984.75000 | 25.5050 | 127143.3100 | 4985.02997 2014-01-22 12:21:00 | 4984.97000 | 4984.97000 | 4984.32000 | 4984.32000 | 3.7540 | 18711.4500 | 4984.40000 2014-01-22 12:22:00 | 4984.03000 | 4984.32000 | 4982.07000 | 4984.00000 | 1.5460 | 7705.0700 | 4983.88000 2014-01-22 12:23:00 | 4982.10000 | 4986.53000 | 4982.10000 | 4983.36000 | 28.5640 | 142364.6700 | 4984.06002 2014-01-22 12:24:00 | 4985.62000 | 4985.62000 | 4982.80000 | 4982.97000 | 2.4780 | 12349.9200 | 4983.82000 2014-01-22 12:25:00 | 4982.97000 | 4982.97000 | 4980.01000 | 4980.01000 | 4.5680 | 22756.7300 | 4981.77000 2014-01-22 12:26:00 | 4980.01000 | 4983.97000 | 4978.21000 | 4978.62000 | 37.3560 | 186115.0000 | 4982.19997 2014-01-22 12:27:00 | 4980.75000 | 4980.75000 | 4976.10000 | 4976.99000 | 66.4510 | 330757.2900 | 4977.46001 2014-01-22 12:28:00 | 4979.89000 | 4979.89000 | 4973.00000 | 4973.00000 | 23.6020 | 117424.1000 | 4975.18001 2014-01-22 12:29:00 | 4973.00000 | 4975.74000 | 4970.00000 | 4972.00000 | 38.2340 | 190110.2200 | 4972.28003 2014-01-22 12:30:00 | 4970.10000 | 4973.79000 | 4970.00000 | 4973.79000 | 24.4520 | 121538.2100 | 4970.48001 2014-01-22 12:31:00 | 4973.90000 | 4977.00000 | 4973.90000 | 4977.00000 | 10.4920 | 52207.0400 | 4975.89000 2014-01-22 12:32:00 | 4977.10000 | 4979.10000 | 4970.00000 | 4973.00000 | 29.8430 | 148465.7800 | 4974.89002 2014-01-22 12:33:00 | 4974.37000 | 4974.74000 | 4971.93000 | 4972.00000 | 11.5550 | 57457.5000 | 4972.51999 2014-01-22 12:34:00 | 4972.00000 | 4972.00000 | 4970.00000 | 4970.00000 | 6.0990 | 30318.2600 | 4971.02000 2014-01-22 12:35:00 | 4970.00000 | 4971.00000 | 4970.00000 | 4971.00000 | 2.6600 | 13221.4500 | 4970.47000 2014-01-22 12:36:00 | 4971.90000 | 4974.87000 | 4971.90000 | 4974.17000 | 5.9960 | 29821.0500 | 4973.49000 2014-01-22 12:37:00 | 4973.25000 | 4975.20000 | 4971.17000 | 4975.20000 | 32.1200 | 159757.5000 | 4973.77000 2014-01-22 12:38:00 | 4975.20000 | 4979.87000 | 4972.00000 | 4979.87000 | 11.0840 | 55149.1200 | 4975.56001 2014-01-22 12:39:00 | 4977.87000 | 4979.40000 | 4973.19000 | 4977.00000 | 109.3060 | 543940.3100 | 4976.30991 2014-01-22 12:40:00 | 4975.39000 | 4975.99000 | 4975.39000 | 4975.99000 | 2.6820 | 13344.8600 | 4975.71000 2014-01-22 12:41:00 | 4976.00000 | 4978.00000 | 4975.00000 | 4977.90000 | 11.3630 | 56555.8700 | 4977.20001 2014-01-22 12:42:00 | 4980.00000 | 4980.61000 | 4975.04000 | 4977.97000 | 42.5030 | 211596.3000 | 4978.39003 2014-01-22 12:43:00 | 4980.07000 | 4980.58000 | 4976.13000 | 4976.13000 | 5.9040 | 29388.2200 | 4977.68000 2014-01-22 12:44:00 | 4976.14000 | 4976.72000 | 4975.18000 | 4976.11000 | 7.0740 | 35201.4400 | 4976.17001 2014-01-22 12:45:00 | 4976.14000 | 4976.17000 | 4975.18000 | 4975.18000 | 0.6960 | 3463.3100 | 4976.02000 2014-01-22 12:46:00 | 4975.18000 | 4976.20000 | 4975.00000 | 4976.14000 | 8.9000 | 44283.4900 | 4975.67000 2014-01-22 12:47:00 | 4975.00000 | 4976.73000 | 4975.00000 | 4976.73000 | 15.7250 | 78246.3100 | 4975.91998 2014-01-22 12:48:00 | 4976.73000 | 4979.99000 | 4976.73000 | 4979.97000 | 14.9420 | 74365.5800 | 4976.95001 2014-01-22 12:49:00 | 4977.33000 | 4977.56000 | 4976.73000 | 4976.73000 | 7.9330 | 39482.0200 | 4976.93000 2014-01-22 12:50:00 | 4976.74000 | 4977.00000 | 4974.00000 | 4977.00000 | 7.6810 | 38220.3200 | 4975.96000 2014-01-22 12:51:00 | 4977.55000 | 4977.55000 | 4971.02000 | 4972.00000 | 31.6230 | 157313.4900 | 4974.65002 2014-01-22 12:52:00 | 4972.01000 | 4972.89000 | 4970.01000 | 4970.01000 | 35.8880 | 178429.8000 | 4971.84999 2014-01-22 12:53:00 | 4970.01000 | 4974.00000 | 4970.00000 | 4970.01000 | 28.7940 | 143111.6000 | 4970.19002 2014-01-22 12:54:00 | 4970.01000 | 4973.99000 | 4965.10000 | 4965.11000 | 105.2440 | 523108.0800 | 4970.43009 2014-01-22 12:55:00 | 4965.11000 | 4969.90000 | 4961.13000 | 4968.37000 | 36.8650 | 183025.0000 | 4964.73996 2014-01-22 12:56:00 | 4963.00000 | 4968.21000 | 4961.00000 | 4966.77000 | 32.8560 | 163143.8400 | 4965.41997 2014-01-22 12:57:00 | 4965.00000 | 4966.00000 | 4960.02000 | 4960.34000 | 54.5639 | 270795.9600 | 4962.91004 2014-01-22 12:58:00 | 4961.01000 | 4965.99000 | 4960.02000 | 4960.04000 | 15.5840 | 77338.9000 | 4962.71001 2014-01-22 12:59:00 | 4960.04000 | 4963.10000 | 4960.00000 | 4961.66000 | 30.0590 | 149130.4400 | 4961.25999 2014-01-22 13:00:00 | 4961.00000 | 4964.97000 | 4959.10000 | 4964.00000 | 58.1190 | 288382.5200 | 4961.92999 2014-01-22 13:01:00 | 4962.75000 | 4964.00000 | 4952.00000 | 4964.00000 | 42.3840 | 210203.5000 | 4959.50003 2014-01-22 13:02:00 | 4962.99000 | 4962.99000 | 4952.00000 | 4959.10000 | 11.9130 | 59056.0000 | 4957.27001 2014-01-22 13:03:00 | 4959.10000 | 4959.10000 | 4952.01000 | 4956.62000 | 54.7180 | 271174.1900 | 4955.84998 2014-01-22 13:04:00 | 4956.00000 | 4970.00000 | 4956.00000 | 4962.04000 | 50.7150 | 251779.5100 | 4964.59995 2014-01-22 13:05:00 | 4966.10000 | 4966.10000 | 4964.92000 | 4966.00000 | 6.2740 | 31156.6100 | 4965.99001 2014-01-22 13:06:00 | 4968.00000 | 4969.47000 | 4963.00000 | 4965.13000 | 52.9000 | 262735.6100 | 4966.65000 2014-01-22 13:07:00 | 4965.00000 | 4970.00000 | 4965.00000 | 4970.00000 | 10.3500 | 51401.8200 | 4966.36000 2014-01-22 13:08:00 | 4967.11000 | 4973.99000 | 4965.00000 | 4972.64000 | 48.6590 | 241818.5200 | 4969.65999 2014-01-22 13:09:00 | 4974.00000 | 4977.96000 | 4970.00000 | 4972.79000 | 22.2070 | 110441.0300 | 4973.24999 2014-01-22 13:10:00 | 4972.79000 | 4973.70000 | 4958.00000 | 4960.78000 | 26.0150 | 129238.3100 | 4967.83997 2014-01-22 13:11:00 | 4964.38000 | 4972.79000 | 4960.00000 | 4971.76000 | 32.4020 | 160910.8300 | 4966.08001 2014-01-22 13:12:00 | 4970.76000 | 4972.78000 | 4959.00000 | 4970.18000 | 99.8520 | 495930.0900 | 4966.65004 2014-01-22 13:13:00 | 4962.16000 | 4969.00000 | 4958.00000 | 4966.00000 | 40.4530 | 200737.7300 | 4962.25002 2014-01-22 13:14:00 | 4960.10000 | 4966.00000 | 4960.01000 | 4966.00000 | 32.0480 | 159008.4500 | 4961.56999 2014-01-22 13:15:00 | 4966.00000 | 4967.99000 | 4963.99000 | 4966.23000 | 44.4850 | 220910.9100 | 4965.95996 2014-01-22 13:16:00 | 4963.99000 | 4966.56000 | 4960.00000 | 4960.26000 | 5.6930 | 28254.1300 | 4962.96000 2014-01-22 13:17:00 | 4965.46000 | 4965.86000 | 4961.00000 | 4963.11000 | 33.6700 | 167162.2500 | 4964.72000 2014-01-22 13:18:00 | 4963.11000 | 4965.00000 | 4960.00000 | 4964.71000 | 18.3580 | 91102.6000 | 4962.55999 2014-01-22 13:19:00 | 4964.97000 | 4966.00000 | 4962.00000 | 4964.50000 | 14.6390 | 72678.4400 | 4964.71000 2014-01-22 13:20:00 | 4966.00000 | 4966.00000 | 4961.00000 | 4961.11000 | 17.8360 | 88532.3200 | 4963.68999 2014-01-22 13:21:00 | 4961.12000 | 4966.89000 | 4961.12000 | 4966.00000 | 57.4131 | 284953.6300 | 4963.22004 2014-01-22 13:22:00 | 4966.53000 | 4966.90000 | 4963.72000 | 4965.00000 | 41.4510 | 205824.9800 | 4965.50001 2014-01-22 13:23:00 | 4966.90000 | 4967.00000 | 4966.90000 | 4967.00000 | 0.6440 | 3198.7100 | 4966.94000 2014-01-22 13:24:00 | 4966.00000 | 4970.49000 | 4966.00000 | 4970.49000 | 5.5650 | 27647.8200 | 4968.15999 2014-01-22 13:25:00 | 4970.03000 | 4970.79000 | 4968.00000 | 4969.20000 | 24.0960 | 119752.4900 | 4969.80998 2014-01-22 13:26:00 | 4969.20000 | 4973.04000 | 4968.00000 | 4970.13000 | 59.7580 | 297088.7900 | 4971.52998 2014-01-22 13:27:00 | 4970.00000 | 4972.11000 | 4970.00000 | 4972.11000 | 0.9780 | 4860.8700 | 4970.22000 2014-01-22 13:28:00 | 4972.60000 | 4974.15000 | 4970.13000 | 4970.74000 | 14.3930 | 71557.4900 | 4971.69001 2014-01-22 13:29:00 | 4972.34000 | 4977.92000 | 4970.49000 | 4977.92000 | 14.2620 | 70928.9400 | 4973.28001 2014-01-22 13:30:00 | 4975.00000 | 4977.92000 | 4970.10000 | 4970.23000 | 5.8540 | 29109.0100 | 4972.50000 2014-01-22 13:31:00 | 4973.57000 | 4976.97000 | 4966.00000 | 4966.00000 | 85.9630 | 427241.1500 | 4970.06005 2014-01-22 13:32:00 | 4966.00000 | 4969.97000 | 4963.51000 | 4964.85000 | 20.4610 | 101608.8100 | 4965.97000 2014-01-22 13:33:00 | 4963.66000 | 4969.97000 | 4963.60000 | 4964.00000 | 25.8520 | 128335.0000 | 4964.22001 2014-01-22 13:34:00 | 4965.92000 | 4967.00000 | 4964.00000 | 4964.00000 | 9.2960 | 46150.8400 | 4964.58999 2014-01-22 13:35:00 | 4964.10000 | 4967.97000 | 4964.00000 | 4967.00000 | 53.7830 | 267045.3900 | 4965.24003 2014-01-22 13:36:00 | 4967.90000 | 4967.90000 | 4963.51000 | 4963.51000 | 43.9710 | 218329.8700 | 4965.32001 2014-01-22 13:37:00 | 4963.52000 | 4965.90000 | 4962.32000 | 4964.96000 | 34.2900 | 170251.6100 | 4965.05000 2014-01-22 13:38:00 | 4964.90000 | 4965.96000 | 4962.01000 | 4965.96000 | 27.6050 | 137029.8300 | 4963.94997 2014-01-22 13:39:00 | 4965.93000 | 4965.93000 | 4965.80000 | 4965.80000 | 2.9700 | 14748.4900 | 4965.82000 2014-01-22 13:40:00 | 4965.80000 | 4965.80000 | 4963.53000 | 4963.96000 | 2.4520 | 12172.5000 | 4964.31000 2014-01-22 13:41:00 | 4964.00000 | 4964.99000 | 4963.93000 | 4964.99000 | 14.0790 | 69897.2600 | 4964.65000 2014-01-22 13:42:00 | 4964.07000 | 4966.43000 | 4964.07000 | 4966.43000 | 9.7970 | 48646.4800 | 4965.44999 2014-01-22 13:43:00 | 4969.50000 | 4969.97000 | 4964.03000 | 4966.13000 | 11.8380 | 58791.7900 | 4966.36000 2014-01-22 13:44:00 | 4966.14000 | 4967.00000 | 4966.00000 | 4967.00000 | 1.6280 | 8084.8100 | 4966.10000 2014-01-22 13:45:00 | 4966.00000 | 4967.00000 | 4966.00000 | 4967.00000 | 2.2120 | 10986.0700 | 4966.58000 2014-01-22 13:46:00 | 4967.97000 | 4971.00000 | 4966.43000 | 4966.43000 | 33.9410 | 168644.0300 | 4968.74001 2014-01-22 13:47:00 | 4969.64000 | 4969.99000 | 4967.67000 | 4967.77000 | 21.8470 | 108556.6200 | 4968.94999 2014-01-22 13:48:00 | 4968.00000 | 4971.00000 | 4968.00000 | 4971.00000 | 6.8390 | 33985.2400 | 4969.33000 2014-01-22 13:49:00 | 4970.81000 | 4971.00000 | 4970.00000 | 4970.00000 | 2.5560 | 12704.2700 | 4970.37000 2014-01-22 13:50:00 | 4971.92000 | 4972.00000 | 4968.00000 | 4972.00000 | 8.6650 | 43061.6400 | 4969.61001 2014-01-22 13:51:00 | 4972.00000 | 4978.10000 | 4970.37000 | 4972.00000 | 22.0270 | 109572.2600 | 4974.44999 2014-01-22 13:52:00 | 4971.98000 | 4977.56000 | 4971.03000 | 4973.02000 | 74.8910 | 372523.7300 | 4974.21002 2014-01-22 13:53:00 | 4972.13000 | 4977.83000 | 4972.05000 | 4972.65000 | 29.2600 | 145546.7800 | 4974.26000 2014-01-22 13:54:00 | 4972.05000 | 4973.00000 | 4972.05000 | 4972.11000 | 2.7330 | 13589.5200 | 4972.38000 2014-01-22 13:55:00 | 4972.05000 | 4978.00000 | 4969.98000 | 4969.98000 | 21.7810 | 108301.1300 | 4972.28000 2014-01-22 13:56:00 | 4969.99000 | 4969.99000 | 4965.03000 | 4965.12000 | 21.6930 | 107766.6900 | 4967.81001 2014-01-22 13:57:00 | 4965.10000 | 4968.25000 | 4964.00000 | 4964.00000 | 15.6730 | 77837.3600 | 4966.33001 2014-01-22 13:58:00 | 4966.57000 | 4966.60000 | 4964.00000 | 4964.11000 | 4.4980 | 22333.3200 | 4965.17000 2014-01-22 13:59:00 | 4964.11000 | 4966.00000 | 4963.68000 | 4963.70000 | 13.2290 | 65673.7300 | 4964.38000 2014-01-22 14:00:00 | 4963.90000 | 4963.90000 | 4958.20000 | 4958.20000 | 23.1850 | 115025.2100 | 4961.18998 2014-01-22 14:01:00 | 4958.20000 | 4963.57000 | 4958.02000 | 4961.00000 | 9.4210 | 46723.0900 | 4959.46000 2014-01-22 14:02:00 | 4961.00000 | 4961.99000 | 4960.00000 | 4960.01000 | 15.5190 | 76977.3600 | 4960.20000 2014-01-22 14:03:00 | 4960.00000 | 4962.78000 | 4960.00000 | 4962.78000 | 8.9890 | 44591.7200 | 4960.70000 2014-01-22 14:04:00 | 4962.00000 | 4963.57000 | 4962.00000 | 4962.00000 | 3.5620 | 17678.1000 | 4962.97000 2014-01-22 14:05:00 | 4963.00000 | 4963.90000 | 4963.00000 | 4963.90000 | 3.8700 | 19207.2500 | 4963.11000 2014-01-22 14:06:00 | 4963.00000 | 4964.18000 | 4960.08000 | 4961.41000 | 29.9560 | 148634.7900 | 4961.76998 2014-01-22 14:07:00 | 4963.02000 | 4964.33000 | 4960.00000 | 4960.87000 | 58.1250 | 288443.7900 | 4962.46994 2014-01-22 14:08:00 | 4962.00000 | 4966.03000 | 4962.00000 | 4964.10000 | 23.0790 | 114573.4300 | 4964.40000 2014-01-22 14:09:00 | 4964.66000 | 4966.66000 | 4964.66000 | 4966.66000 | 9.9430 | 49369.9200 | 4965.29001 2014-01-22 14:10:00 | 4966.91000 | 4968.66000 | 4965.41000 | 4966.50000 | 7.4630 | 37069.2200 | 4967.07000 2014-01-22 14:11:00 | 4967.00000 | 4967.00000 | 4967.00000 | 4967.00000 | 1.4710 | 7306.4600 | 4967.00000 2014-01-22 14:12:00 | 4967.99000 | 4968.89000 | 4967.14000 | 4968.21000 | 7.8190 | 38849.1600 | 4968.56000 2014-01-22 14:13:00 | 4968.21000 | 4968.86000 | 4967.10000 | 4968.86000 | 2.8920 | 14367.8200 | 4968.13000 2014-01-22 14:14:00 | 4968.44000 | 4969.14000 | 4967.00000 | 4969.14000 | 15.4890 | 76940.8500 | 4967.45000 2014-01-22 14:15:00 | 4970.08000 | 4970.11000 | 4969.66000 | 4970.11000 | 7.3030 | 36295.8500 | 4969.99000 2014-01-22 14:16:00 | 4970.11000 | 4976.96000 | 4969.00000 | 4970.00000 | 8.6670 | 43081.7800 | 4970.77999 2014-01-22 14:17:00 | 4973.10000 | 4973.10000 | 4970.00000 | 4971.00000 | 10.8780 | 54070.1100 | 4970.59000 2014-01-22 14:18:00 | 4971.00000 | 4973.00000 | 4969.58000 | 4970.81000 | 14.6060 | 72602.4400 | 4970.72999 2014-01-22 14:19:00 | 4972.80000 | 4975.33000 | 4970.71000 | 4971.00000 | 4.3750 | 21758.3400 | 4973.34000 2014-01-22 14:20:00 | 4971.21000 | 4971.21000 | 4970.71000 | 4970.78000 | 1.9810 | 9847.3700 | 4970.91000 2014-01-22 14:21:00 | 4970.79000 | 4971.00000 | 4970.79000 | 4970.79000 | 8.6870 | 43181.6100 | 4970.82999 2014-01-22 14:22:00 | 4971.00000 | 4971.00000 | 4965.71000 | 4965.71000 | 49.4990 | 245916.5000 | 4968.10999 2014-01-22 14:23:00 | 4969.14000 | 4969.97000 | 4962.00000 | 4962.00000 | 17.2870 | 85813.3200 | 4964.03999 2014-01-22 14:24:00 | 4964.00000 | 4966.17000 | 4964.00000 | 4966.17000 | 0.7920 | 3931.6900 | 4964.26000 2014-01-22 14:25:00 | 4966.17000 | 4968.97000 | 4966.17000 | 4968.97000 | 3.9460 | 19603.1100 | 4967.84000 2014-01-22 14:26:00 | 4970.00000 | 4971.00000 | 4964.43000 | 4968.78000 | 50.6890 | 251818.9300 | 4967.91999 2014-01-22 14:27:00 | 4967.13000 | 4969.90000 | 4965.00000 | 4968.58000 | 70.6240 | 350864.3800 | 4968.06006 2014-01-22 14:28:00 | 4969.53000 | 4969.97000 | 4966.00000 | 4966.00000 | 27.6800 | 137511.3900 | 4967.90000 2014-01-22 14:29:00 | 4966.00000 | 4969.97000 | 4966.00000 | 4966.80000 | 47.8500 | 237757.1200 | 4968.80000 2014-01-22 14:30:00 | 4966.80000 | 4971.96000 | 4966.15000 | 4970.57000 | 11.2530 | 55914.1400 | 4968.82001 2014-01-22 14:31:00 | 4970.57000 | 4974.00000 | 4967.00000 | 4973.39000 | 11.6100 | 57716.8400 | 4971.30000 2014-01-22 14:32:00 | 4973.43000 | 4977.20000 | 4973.43000 | 4976.85000 | 6.9910 | 34784.6700 | 4975.64000 2014-01-22 14:33:00 | 4975.24000 | 4976.82000 | 4973.00000 | 4973.00000 | 15.3930 | 76576.3200 | 4974.75001 2014-01-22 14:34:00 | 4975.01000 | 4976.82000 | 4969.52000 | 4971.23000 | 39.7220 | 197553.7500 | 4973.41002 2014-01-22 14:35:00 | 4970.07000 | 4972.54000 | 4968.11000 | 4970.03000 | 23.9780 | 119166.4600 | 4969.81999 2014-01-22 14:36:00 | 4972.90000 | 4974.88000 | 4970.00000 | 4971.00000 | 41.0830 | 204305.8900 | 4973.00002 2014-01-22 14:37:00 | 4971.00000 | 4976.82000 | 4970.00000 | 4974.00000 | 47.6660 | 237134.9800 | 4974.92996 2014-01-22 14:38:00 | 4974.41000 | 4975.40000 | 4971.03000 | 4972.51000 | 15.0960 | 75080.8600 | 4973.55999 2014-01-22 14:39:00 | 4972.51000 | 4975.68000 | 4968.97000 | 4969.88000 | 38.4040 | 190934.1600 | 4971.73003 2014-01-22 14:40:00 | 4972.07000 | 4973.33000 | 4966.99000 | 4969.97000 | 34.1280 | 169659.5600 | 4971.26999 2014-01-22 14:41:00 | 4966.76000 | 4966.90000 | 4966.00000 | 4966.90000 | 4.2010 | 20864.8500 | 4966.64000 2014-01-22 14:42:00 | 4967.97000 | 4967.97000 | 4966.00000 | 4967.97000 | 3.9100 | 19419.7400 | 4966.69000 2014-01-22 14:43:00 | 4967.97000 | 4968.00000 | 4967.97000 | 4968.00000 | 0.7600 | 3775.6600 | 4967.97000 2014-01-22 14:44:00 | 4968.13000 | 4969.80000 | 4968.00000 | 4969.80000 | 4.5750 | 22731.4800 | 4968.63000 2014-01-22 14:45:00 | 4969.80000 | 4970.03000 | 4969.80000 | 4970.03000 | 1.3600 | 6759.2000 | 4970.00000 2014-01-22 14:46:00 | 4970.20000 | 4970.30000 | 4970.00000 | 4970.00000 | 12.0800 | 60038.1200 | 4970.04000 2014-01-22 14:47:00 | 4970.00000 | 4970.20000 | 4970.00000 | 4970.00000 | 4.4530 | 22132.0600 | 4970.15000 2014-01-22 14:48:00 | 4969.10000 | 4969.98000 | 4968.00000 | 4968.00000 | 3.9380 | 19567.9200 | 4969.00000 2014-01-22 14:49:00 | 4969.10000 | 4969.10000 | 4962.50000 | 4962.50000 | 8.7210 | 43295.6300 | 4964.53000 2014-01-22 14:50:00 | 4963.24000 | 4968.00000 | 4960.04000 | 4960.04000 | 27.2970 | 135446.1700 | 4961.93998 2014-01-22 14:51:00 | 4967.99000 | 4968.00000 | 4960.04000 | 4966.63000 | 48.7010 | 241762.7200 | 4964.22001 2014-01-22 14:52:00 | 4966.13000 | 4966.41000 | 4961.97000 | 4965.99000 | 113.3499 | 562732.5000 | 4964.56000 2014-01-22 14:53:00 | 4965.63000 | 4968.00000 | 4965.60000 | 4966.70000 | 7.6210 | 37847.9800 | 4966.27000 2014-01-22 14:54:00 | 4966.45000 | 4966.48000 | 4966.00000 | 4966.45000 | 8.2670 | 41057.5400 | 4966.43999 2014-01-22 14:55:00 | 4966.48000 | 4966.48000 | 4960.01000 | 4965.97000 | 24.3510 | 120837.2000 | 4962.31000 2014-01-22 14:56:00 | 4965.97000 | 4967.00000 | 4960.00000 | 4967.00000 | 85.1740 | 422734.8200 | 4963.19007 2014-01-22 14:57:00 | 4965.97000 | 4965.97000 | 4961.10000 | 4964.35000 | 53.4680 | 265388.9800 | 4963.50998 2014-01-22 14:58:00 | 4964.22000 | 4964.22000 | 4961.23000 | 4964.00000 | 16.2660 | 80735.1100 | 4963.42999 2014-01-22 14:59:00 | 4963.99000 | 4964.00000 | 4962.11000 | 4963.00000 | 6.0950 | 30248.7400 | 4962.87999 2014-01-22 15:00:00 | 4962.96000 | 4963.00000 | 4962.14000 | 4963.00000 | 5.2390 | 26000.2600 | 4962.83000 2014-01-22 15:01:00 | 4964.96000 | 4965.55000 | 4963.10000 | 4965.55000 | 7.9030 | 39236.6100 | 4964.77000 2014-01-22 15:02:00 | 4966.00000 | 4970.10000 | 4965.81000 | 4970.00000 | 17.2510 | 85710.7800 | 4968.45000 2014-01-22 15:03:00 | 4970.17000 | 4970.17000 | 4970.00000 | 4970.00000 | 2.7370 | 13603.0600 | 4970.06000 2014-01-22 15:04:00 | 4969.99000 | 4970.00000 | 4967.70000 | 4969.99000 | 3.0190 | 15003.9100 | 4969.83000 2014-01-22 15:05:00 | 4970.00000 | 4970.00000 | 4966.87000 | 4966.87000 | 14.7300 | 73178.6600 | 4968.00000 2014-01-22 15:06:00 | 4966.52000 | 4970.00000 | 4966.52000 | 4970.00000 | 10.1060 | 50218.0200 | 4969.12999 2014-01-22 15:07:00 | 4969.20000 | 4971.89000 | 4967.16000 | 4971.89000 | 58.5100 | 290709.5200 | 4968.54000 2014-01-22 15:08:00 | 4973.00000 | 4976.82000 | 4973.00000 | 4974.63000 | 1.6080 | 7998.2700 | 4974.05000 2014-01-22 15:09:00 | 4972.63000 | 4974.97000 | 4972.63000 | 4974.97000 | 1.6240 | 8077.6500 | 4973.92000 2014-01-22 15:10:00 | 4974.97000 | 4976.00000 | 4970.00000 | 4973.70000 | 17.6650 | 87860.5600 | 4973.70998 2014-01-22 15:11:00 | 4971.00000 | 4975.00000 | 4969.96000 | 4973.31000 | 4.8640 | 24189.9600 | 4973.26000 2014-01-22 15:12:00 | 4970.00000 | 4973.18000 | 4970.00000 | 4970.00000 | 27.4730 | 136580.2600 | 4971.44002 2014-01-22 15:13:00 | 4970.18000 | 4973.00000 | 4969.14000 | 4973.00000 | 49.1720 | 244434.5000 | 4971.01002 2014-01-22 15:14:00 | 4970.14000 | 4974.84000 | 4968.39000 | 4971.71000 | 12.4080 | 61694.1900 | 4972.13000 2014-01-22 15:15:00 | 4970.79000 | 4972.62000 | 4970.00000 | 4972.62000 | 17.6310 | 87644.8700 | 4971.07000 2014-01-22 15:16:00 | 4971.98000 | 4973.06000 | 4966.80000 | 4966.80000 | 28.7210 | 142800.2500 | 4971.98001 2014-01-22 15:17:00 | 4971.37000 | 4972.00000 | 4967.24000 | 4969.96000 | 19.9700 | 99242.4000 | 4969.57000 2014-01-22 15:18:00 | 4967.00000 | 4967.00000 | 4965.13000 | 4965.14000 | 11.2920 | 56070.6800 | 4965.52000 2014-01-22 15:19:00 | 4965.13000 | 4968.71000 | 4965.10000 | 4968.71000 | 17.0390 | 84628.9900 | 4966.78000 2014-01-22 15:20:00 | 4970.57000 | 4970.62000 | 4967.03000 | 4970.62000 | 52.3930 | 260352.5000 | 4969.22003 2014-01-22 15:21:00 | 4971.32000 | 4971.32000 | 4970.59000 | 4970.59000 | 4.4040 | 21891.4600 | 4970.81000 2014-01-22 15:22:00 | 4971.00000 | 4971.00000 | 4965.82000 | 4966.61000 | 9.2330 | 45882.8600 | 4969.44001 2014-01-22 15:23:00 | 4968.25000 | 4970.60000 | 4966.00000 | 4967.37000 | 35.2960 | 175353.7200 | 4968.08997 2014-01-22 15:24:00 | 4969.13000 | 4969.82000 | 4966.00000 | 4966.00000 | 17.4180 | 86530.6000 | 4967.87999 2014-01-22 15:25:00 | 4968.15000 | 4968.32000 | 4966.00000 | 4966.10000 | 16.6890 | 82888.6000 | 4966.66000 2014-01-22 15:26:00 | 4966.10000 | 4966.10000 | 4965.00000 | 4965.00000 | 6.4810 | 32181.8800 | 4965.57000 2014-01-22 15:27:00 | 4965.00000 | 4967.08000 | 4964.42000 | 4966.14000 | 7.6350 | 37911.0300 | 4965.42999 2014-01-22 15:28:00 | 4966.87000 | 4966.90000 | 4961.33000 | 4964.35000 | 44.2650 | 219749.5300 | 4964.40996 2014-01-22 15:29:00 | 4961.50000 | 4964.45000 | 4961.50000 | 4963.85000 | 3.0490 | 15130.8000 | 4962.54000 2014-01-22 15:30:00 | 4964.10000 | 4966.90000 | 4962.04000 | 4964.18000 | 10.0340 | 49815.4100 | 4964.66001 2014-01-22 15:31:00 | 4964.18000 | 4964.18000 | 4964.18000 | 4964.18000 | 0.2000 | 992.8400 | 4964.18000 2014-01-22 15:32:00 | 4964.18000 | 4966.87000 | 4962.30000 | 4964.60000 | 6.4000 | 31759.9300 | 4962.49000 2014-01-22 15:33:00 | 4964.33000 | 4964.50000 | 4962.03000 | 4964.50000 | 5.7860 | 28715.3700 | 4962.90000 2014-01-22 15:34:00 | 4964.50000 | 4964.50000 | 4964.50000 | 4964.50000 | 6.4210 | 31877.0500 | 4964.50000 2014-01-22 15:35:00 | 4962.04000 | 4962.04000 | 4962.04000 | 4962.04000 | 0.8320 | 4128.4200 | 4962.04000 2014-01-22 15:36:00 | 4962.10000 | 4964.47000 | 4962.03000 | 4962.03000 | 3.5950 | 17839.1700 | 4962.22000 2014-01-22 15:37:00 | 4962.03000 | 4962.32000 | 4962.03000 | 4962.03000 | 7.1730 | 35593.0400 | 4962.09000 2014-01-22 15:38:00 | 4962.03000 | 4962.32000 | 4961.13000 | 4961.13000 | 10.6370 | 52780.3200 | 4961.95999 2014-01-22 15:39:00 | 4962.07000 | 4967.08000 | 4960.69000 | 4962.08000 | 24.8560 | 123408.9800 | 4964.95998 2014-01-22 15:40:00 | 4965.94000 | 4965.97000 | 4961.00000 | 4962.00000 | 39.1420 | 194246.5800 | 4962.61002 2014-01-22 15:41:00 | 4962.97000 | 4965.00000 | 4961.00000 | 4963.47000 | 6.0000 | 29773.1300 | 4962.19000 2014-01-22 15:42:00 | 4963.65000 | 4971.11000 | 4961.13000 | 4961.13000 | 5.2060 | 25838.3300 | 4963.18000 2014-01-22 15:43:00 | 4963.00000 | 4963.00000 | 4963.00000 | 4963.00000 | 1.5200 | 7543.7600 | 4963.00000 2014-01-22 15:44:00 | 4962.00000 | 4964.97000 | 4960.58000 | 4964.47000 | 1.4130 | 7011.5100 | 4962.14000 2014-01-22 15:45:00 | 4964.00000 | 4969.70000 | 4962.03000 | 4967.43000 | 27.8690 | 138344.6500 | 4964.10999 2014-01-22 15:46:00 | 4964.93000 | 4964.93001 | 4964.93000 | 4964.93000 | 9.4330 | 46834.1800 | 4964.93001 2014-01-22 15:47:00 | 4966.80000 | 4967.43000 | 4965.03000 | 4965.03000 | 2.0000 | 9931.9800 | 4965.99000 2014-01-22 15:48:00 | . | . | . | . | . | . | . 2014-01-22 15:49:00 | 4965.70000 | 4965.70000 | 4963.84000 | 4964.62000 | 17.8540 | 88652.9600 | 4965.44001 2014-01-22 15:50:00 | 4962.13000 | 4965.91000 | 4962.13000 | 4963.31000 | 12.5720 | 62408.4000 | 4964.08001 2014-01-22 15:51:00 | 4965.87000 | 4965.90000 | 4962.39000 | 4965.90000 | 14.7750 | 73360.9500 | 4965.20999 2014-01-22 15:52:00 | 4965.90000 | 4965.90000 | 4962.24000 | 4964.86000 | 15.0000 | 74461.7700 | 4964.12000 2014-01-22 15:53:00 | 4964.06000 | 4965.90000 | 4962.37000 | 4965.90000 | 25.8690 | 128426.8300 | 4964.50999 2014-01-22 15:54:00 | 4965.90000 | 4965.93000 | 4965.90000 | 4965.93000 | 0.3930 | 1951.6000 | 4965.91000 2014-01-22 15:55:00 | 4967.44000 | 4967.44000 | 4966.97000 | 4966.97000 | 10.1880 | 50604.2300 | 4967.04000 2014-01-22 15:56:00 | 4965.90000 | 4967.10000 | 4965.00000 | 4966.00000 | 14.7270 | 73131.7500 | 4965.82999 2014-01-22 15:57:00 | 4962.13000 | 4962.13000 | 4962.13000 | 4962.13000 | 0.3120 | 1548.1800 | 4962.13000 2014-01-22 15:58:00 | 4960.56000 | 4964.34000 | 4960.56000 | 4962.86000 | 39.0410 | 193752.9200 | 4962.81001 2014-01-22 15:59:00 | 4961.00000 | 4970.00000 | 4960.54000 | 4962.74000 | 37.4670 | 185996.6400 | 4964.27998 2014-01-22 16:00:00 | 4963.54000 | 4965.03000 | 4960.56000 | 4960.56000 | 43.2330 | 214566.0100 | 4963.01003 2014-01-22 16:01:00 | 4960.56000 | 4962.99000 | 4960.56000 | 4960.56000 | 8.2310 | 40830.8800 | 4960.62000 2014-01-22 16:02:00 | 4960.56000 | 4961.00000 | 4960.00000 | 4960.00000 | 18.4370 | 91452.8700 | 4960.28999 2014-01-22 16:03:00 | 4960.00000 | 4960.00000 | 4960.00000 | 4960.00000 | 0.0030 | 14.8800 | 4960.00000 2014-01-22 16:04:00 | 4960.00000 | 4960.96000 | 4959.87000 | 4960.47000 | 3.0040 | 14900.9300 | 4960.36000 2014-01-22 16:05:00 | 4960.16000 | 4967.50000 | 4959.00000 | 4959.00000 | 9.1060 | 45206.5800 | 4964.47999 2014-01-22 16:06:00 | 4958.75000 | 4960.00000 | 4958.00000 | 4958.00000 | 6.3170 | 31326.3900 | 4959.06000 2014-01-22 16:07:00 | 4958.03000 | 4958.03000 | 4958.00000 | 4958.00000 | 3.3140 | 16430.8700 | 4958.02000 2014-01-22 16:08:00 | 4958.00000 | 4958.97000 | 4958.00000 | 4958.00000 | 4.5020 | 22321.4200 | 4958.11000 2014-01-22 16:09:00 | 4958.00000 | 4958.00000 | 4955.00000 | 4955.00000 | 2.4930 | 12357.5200 | 4956.89000 2014-01-22 16:10:00 | 4956.80000 | 4956.80000 | 4954.96000 | 4954.96000 | 2.4470 | 12126.6400 | 4955.72000 2014-01-22 16:11:00 | 4954.93000 | 4954.96000 | 4952.00000 | 4953.97000 | 11.4050 | 56494.2900 | 4953.46999 2014-01-22 16:12:00 | 4952.00000 | 4953.96000 | 4950.02000 | 4951.97000 | 20.0810 | 99420.0400 | 4950.95000 2014-01-22 16:13:00 | 4951.97000 | 4953.96000 | 4950.01000 | 4952.00000 | 8.8390 | 43762.7800 | 4951.10000 2014-01-22 16:14:00 | 4953.96000 | 4954.20000 | 4950.00000 | 4950.00000 | 6.8480 | 33908.7100 | 4951.62000 2014-01-22 16:15:00 | 4950.00000 | 4952.97000 | 4950.00000 | 4952.97000 | 1.3270 | 6570.1400 | 4951.12000 2014-01-22 16:16:00 | 4951.00000 | 4951.00000 | 4951.00000 | 4951.00000 | 0.8270 | 4094.4800 | 4951.00000 2014-01-22 16:17:00 | 4952.37000 | 4953.08000 | 4952.37000 | 4953.08000 | 2.0000 | 9905.5200 | 4952.76000 2014-01-22 16:18:00 | 4950.65000 | 4954.50000 | 4950.65000 | 4954.50000 | 10.7100 | 53024.2600 | 4950.91000 2014-01-22 16:19:00 | 4954.50000 | 4958.50000 | 4954.50000 | 4956.18000 | 1.2800 | 6344.3600 | 4956.53000 2014-01-22 16:20:00 | 4956.19000 | 4956.22000 | 4955.99000 | 4956.19000 | 4.1520 | 20578.0600 | 4956.18000 2014-01-22 16:21:00 | 4956.19000 | 4956.19000 | 4956.19000 | 4956.19000 | 0.0080 | 39.6500 | 4956.19000 2014-01-22 16:22:00 | 4955.99000 | 4956.10000 | 4955.99000 | 4956.10000 | 3.9860 | 19754.7900 | 4956.04000 2014-01-22 16:23:00 | 4956.19000 | 4958.77000 | 4954.97000 | 4954.97000 | 6.3060 | 31251.1500 | 4955.77999 2014-01-22 16:24:00 | 4954.97000 | 4955.00000 | 4953.10000 | 4955.00000 | 6.7510 | 33447.1600 | 4954.40000 2014-01-22 16:25:00 | 4955.00000 | 4955.00000 | 4953.20000 | 4954.00000 | 11.0750 | 54868.1500 | 4954.22999 2014-01-22 16:26:00 | 4954.00000 | 4954.97000 | 4951.93000 | 4952.00000 | 4.8530 | 24035.3000 | 4952.67000 2014-01-22 16:27:00 | 4951.97000 | 4952.00000 | 4950.00000 | 4950.00000 | 8.4430 | 41802.6200 | 4951.16001 2014-01-22 16:28:00 | 4950.00000 | 4950.03000 | 4950.00000 | 4950.03000 | 0.3100 | 1534.5000 | 4950.00000 2014-01-22 16:29:00 | 4951.99000 | 4951.99000 | 4951.99000 | 4951.99000 | 0.5000 | 2476.0000 | 4951.99000 2014-01-22 16:30:00 | 4951.99000 | 4952.56000 | 4950.00000 | 4950.00000 | 19.5470 | 96764.4600 | 4950.34999 2014-01-22 16:31:00 | 4951.90000 | 4951.90000 | 4950.00000 | 4950.10000 | 52.1280 | 258035.4800 | 4950.03998 2014-01-22 16:32:00 | 4950.10000 | 4952.50000 | 4948.00000 | 4949.30000 | 52.0690 | 257737.8300 | 4949.92999 2014-01-22 16:33:00 | 4949.97000 | 4952.14000 | 4949.97000 | 4952.00000 | 3.5400 | 17524.4800 | 4950.42000 2014-01-22 16:34:00 | 4952.00000 | 4952.00000 | 4949.97000 | 4951.00000 | 4.2970 | 21271.5900 | 4950.33000 2014-01-22 16:35:00 | 4951.00000 | 4951.94000 | 4947.97000 | 4950.03000 | 30.9830 | 153331.5200 | 4948.89002 2014-01-22 16:36:00 | 4950.00000 | 4952.06000 | 4950.00000 | 4952.06000 | 6.1310 | 30359.5500 | 4951.81000 2014-01-22 16:37:00 | 4952.50000 | 4956.05000 | 4952.50000 | 4956.05000 | 1.4730 | 7297.0100 | 4953.84000 2014-01-22 16:38:00 | 4956.14000 | 4966.00000 | 4956.14000 | 4966.00000 | 10.9280 | 54210.0200 | 4960.65000 2014-01-22 16:39:00 | 4967.34000 | 4970.03000 | 4965.45000 | 4970.00000 | 17.4000 | 86445.7300 | 4968.15000 2014-01-22 16:40:00 | 4969.29000 | 4969.29000 | 4964.02000 | 4967.44000 | 11.6180 | 57702.5100 | 4966.65000 2014-01-22 16:41:00 | 4966.15000 | 4969.26000 | 4963.67000 | 4963.67000 | 6.2910 | 31242.2100 | 4966.18000 2014-01-22 16:42:00 | 4968.00000 | 4968.66000 | 4963.36000 | 4968.00000 | 16.3560 | 81252.8000 | 4967.76999 2014-01-22 16:43:00 | 4965.00000 | 4965.00000 | 4964.12000 | 4965.00000 | 1.0910 | 5416.3900 | 4964.61000 2014-01-22 16:44:00 | 4967.65000 | 4971.00000 | 4964.64000 | 4971.00000 | 19.2390 | 95597.6000 | 4968.95000 2014-01-22 16:45:00 | 4966.00000 | 4966.04000 | 4965.96000 | 4966.00000 | 1.8030 | 8953.7000 | 4966.00000 2014-01-22 16:46:00 | 4964.64000 | 4964.64000 | 4962.74000 | 4963.00000 | 1.8330 | 9098.7600 | 4963.86000 2014-01-22 16:47:00 | 4962.74000 | 4962.74000 | 4962.74000 | 4962.74000 | 2.6110 | 12957.7100 | 4962.74000 2014-01-22 16:48:00 | 4960.71000 | 4963.45000 | 4960.03000 | 4960.58000 | 14.8690 | 73765.7800 | 4961.05000 2014-01-22 16:49:00 | 4962.58000 | 4964.39000 | 4960.03000 | 4961.05000 | 46.2240 | 229329.3400 | 4961.26004 2014-01-22 16:50:00 | 4964.74000 | 4964.74000 | 4960.50000 | 4963.70000 | 5.6010 | 27794.8700 | 4962.48000 2014-01-22 16:51:00 | 4962.99000 | 4962.99000 | 4962.99000 | 4962.99000 | 0.0360 | 178.6700 | 4962.99000 2014-01-22 16:52:00 | 4962.10000 | 4963.00000 | 4962.10000 | 4962.10000 | 1.8900 | 9378.9300 | 4962.40000 2014-01-22 16:53:00 | . | . | . | . | . | . | . 2014-01-22 16:54:00 | . | . | . | . | . | . | . 2014-01-22 16:55:00 | 4963.00000 | 4964.01000 | 4963.00000 | 4964.01000 | 1.4020 | 6959.1100 | 4963.70000 2014-01-22 16:56:00 | 4964.01000 | 4970.03000 | 4963.98000 | 4968.33000 | 19.8130 | 98428.7200 | 4967.89001 2014-01-22 16:57:00 | 4969.96000 | 4971.97000 | 4968.30000 | 4971.97000 | 4.7000 | 23360.4500 | 4970.31000 2014-01-22 16:58:00 | 4968.57000 | 4968.57000 | 4968.57000 | 4968.57000 | 9.0000 | 44717.1300 | 4968.57000 2014-01-22 16:59:00 | 4969.16000 | 4971.71000 | 4967.02000 | 4967.02000 | 34.2310 | 170103.4000 | 4969.28001 2014-01-22 17:00:00 | 4967.02000 | 4970.59000 | 4967.00000 | 4967.00000 | 0.9650 | 4793.7900 | 4967.66000 2014-01-22 17:01:00 | 4968.17000 | 4968.17000 | 4952.00000 | 4965.00000 | 6.4810 | 32159.8800 | 4962.18000 2014-01-22 17:02:00 | 4966.14000 | 4966.37000 | 4960.77000 | 4960.77000 | 4.6540 | 23107.1500 | 4965.01000 2014-01-22 17:03:00 | 4963.00000 | 4965.66000 | 4963.00000 | 4965.66000 | 21.8760 | 108594.4600 | 4964.08998 2014-01-22 17:04:00 | 4963.00000 | 4964.64000 | 4962.74000 | 4964.19000 | 12.5790 | 62444.9900 | 4964.23000 2014-01-22 17:05:00 | 4963.35000 | 4963.35000 | 4958.86000 | 4961.07000 | 10.1120 | 50166.5600 | 4961.09000 2014-01-22 17:06:00 | 4962.81000 | 4962.81000 | 4960.22000 | 4960.22000 | 0.2500 | 1240.5700 | 4962.29000 2014-01-22 17:07:00 | 4962.82000 | 4964.11000 | 4959.23000 | 4962.54000 | 12.7260 | 63144.4700 | 4961.84999 2014-01-22 17:08:00 | 4960.76000 | 4964.97000 | 4960.76000 | 4962.61000 | 3.5960 | 17845.3000 | 4962.54000 2014-01-22 17:09:00 | 4965.63000 | 4965.63000 | 4963.51000 | 4964.01000 | 1.9390 | 9626.9700 | 4964.91000 2014-01-22 17:10:00 | 4962.10000 | 4964.50000 | 4962.10000 | 4963.90000 | 1.5200 | 7544.4200 | 4963.43000 2014-01-22 17:11:00 | . | . | . | . | . | . | . 2014-01-22 17:12:00 | 4962.30000 | 4962.30000 | 4962.30000 | 4962.30000 | 0.1000 | 496.2300 | 4962.30000 2014-01-22 17:13:00 | 4962.00000 | 4962.39000 | 4962.00000 | 4962.39000 | 0.7900 | 3920.0700 | 4962.11000 2014-01-22 17:14:00 | 4963.20000 | 4966.77000 | 4963.20000 | 4966.77000 | 0.1500 | 744.5900 | 4963.91000 2014-01-22 17:15:00 | 4964.38000 | 4965.92000 | 4961.97000 | 4965.89000 | 31.8400 | 158071.9600 | 4964.57000 2014-01-22 17:16:00 | . | . | . | . | . | . | . 2014-01-22 17:17:00 | 4964.03000 | 4964.03000 | 4964.03000 | 4964.03000 | 0.0270 | 134.0300 | 4964.03000 2014-01-22 17:18:00 | 4965.79000 | 4966.03000 | 4965.79000 | 4966.03000 | 1.7230 | 8556.2400 | 4965.90000 2014-01-22 17:19:00 | 4966.03000 | 4966.03000 | 4966.00000 | 4966.00000 | 3.3660 | 16715.5700 | 4966.01000 2014-01-22 17:20:00 | 4966.74000 | 4966.77000 | 4966.74000 | 4966.77000 | 1.6150 | 8021.3300 | 4966.77000 2014-01-22 17:21:00 | 4966.03000 | 4970.01000 | 4963.84000 | 4970.01000 | 12.6930 | 63030.4300 | 4965.76001 2014-01-22 17:22:00 | 4965.83000 | 4970.01000 | 4965.55000 | 4968.71000 | 7.6390 | 37949.3800 | 4967.85000 2014-01-22 17:23:00 | 4968.60000 | 4972.00000 | 4967.43000 | 4971.44000 | 4.7430 | 23575.6400 | 4970.62000 2014-01-22 17:24:00 | 4970.00000 | 4970.03000 | 4967.63000 | 4970.02000 | 10.3220 | 51298.5900 | 4969.83000 2014-01-22 17:25:00 | . | . | . | . | . | . | . 2014-01-22 17:26:00 | 4966.07000 | 4969.76000 | 4966.07000 | 4966.48000 | 15.6780 | 77884.0500 | 4967.72999 2014-01-22 17:27:00 | 4968.16000 | 4969.69000 | 4966.01000 | 4967.54000 | 31.1950 | 154966.6700 | 4967.67997 2014-01-22 17:28:00 | 4969.76000 | 4969.76000 | 4967.95000 | 4968.35000 | 1.2150 | 6036.8300 | 4968.58000 2014-01-22 17:29:00 | 4967.48000 | 4969.76000 | 4967.48000 | 4969.76000 | 0.3110 | 1545.4000 | 4969.14000 2014-01-22 17:30:00 | 4969.76000 | 4970.03000 | 4969.76000 | 4970.03000 | 0.5000 | 2484.8900 | 4969.78000 2014-01-22 17:31:00 | 4969.80000 | 4969.80000 | 4969.80000 | 4969.80000 | 0.4800 | 2385.5000 | 4969.80000 2014-01-22 17:32:00 | . | . | . | . | . | . | . 2014-01-22 17:33:00 | 4968.02000 | 4968.02000 | 4967.54000 | 4967.54000 | 0.2300 | 1142.6300 | 4967.96000 2014-01-22 17:34:00 | . | . | . | . | . | . | . 2014-01-22 17:35:00 | 4968.00000 | 4968.00000 | 4968.00000 | 4968.00000 | 0.4100 | 2036.8800 | 4968.00000 2014-01-22 17:36:00 | 4970.03000 | 4970.03000 | 4970.03000 | 4970.03000 | 0.3240 | 1610.2900 | 4970.03000 2014-01-22 17:37:00 | 4969.20000 | 4969.20000 | 4969.20000 | 4969.20000 | 0.4800 | 2385.2200 | 4969.20000 2014-01-22 17:38:00 | 4968.48000 | 4969.69000 | 4967.95000 | 4967.95000 | 1.8900 | 9390.0100 | 4968.26000 2014-01-22 17:39:00 | 4970.47000 | 4970.47000 | 4969.00000 | 4969.00000 | 5.1500 | 25597.7000 | 4970.43000 2014-01-22 17:40:00 | . | . | . | . | . | . | . 2014-01-22 17:41:00 | . | . | . | . | . | . | . 2014-01-22 17:42:00 | 4968.49000 | 4968.49000 | 4968.49000 | 4968.49000 | 1.3000 | 6459.0400 | 4968.49000 2014-01-22 17:43:00 | 4968.49000 | 4969.02000 | 4967.00000 | 4967.00000 | 5.7320 | 28472.9500 | 4967.37000 2014-01-22 17:44:00 | 4967.00000 | 4967.00000 | 4967.00000 | 4967.00000 | 0.4900 | 2433.8300 | 4967.00000 2014-01-22 17:45:00 | 4967.00000 | 4967.92000 | 4963.51000 | 4967.92000 | 9.6260 | 47814.1800 | 4967.18999 2014-01-22 17:46:00 | . | . | . | . | . | . | . 2014-01-22 17:47:00 | 4963.96000 | 4968.12000 | 4962.10000 | 4965.67000 | 23.9330 | 118855.8400 | 4966.19001 2014-01-22 17:48:00 | 4965.67000 | 4970.00000 | 4965.20000 | 4965.20000 | 11.4790 | 57000.6000 | 4965.64000 2014-01-22 17:49:00 | 4963.53000 | 4963.53000 | 4963.00000 | 4963.00000 | 10.5780 | 52503.7800 | 4963.49000 2014-01-22 17:50:00 | 4963.93000 | 4963.93000 | 4962.10000 | 4962.22000 | 2.0730 | 10287.7100 | 4962.71000 2014-01-22 17:51:00 | . | . | . | . | . | . | . 2014-01-22 17:52:00 | . | . | . | . | . | . | . 2014-01-22 17:53:00 | . | . | . | . | . | . | . 2014-01-22 17:54:00 | 4962.10000 | 4962.10000 | 4961.62000 | 4961.62000 | 1.7140 | 8504.7900 | 4961.95000 2014-01-22 17:55:00 | 4960.50000 | 4960.50000 | 4960.00000 | 4960.00000 | 1.0980 | 5446.2800 | 4960.19000 2014-01-22 17:56:00 | 4961.50000 | 4962.34000 | 4960.00000 | 4962.34000 | 3.6270 | 17990.5100 | 4960.16000 2014-01-22 17:57:00 | 4962.34000 | 4964.18000 | 4958.08000 | 4960.18000 | 0.4090 | 2029.1100 | 4961.14000 2014-01-22 17:58:00 | 4960.17000 | 4960.17000 | 4960.17000 | 4960.17000 | 0.0410 | 203.3700 | 4960.17000 2014-01-22 17:59:00 | . | . | . | . | . | . | . 2014-01-22 18:00:00 | 4958.08000 | 4960.59000 | 4958.00000 | 4960.59000 | 2.6980 | 13377.3700 | 4958.26000 2014-01-22 18:01:00 | 4960.68000 | 4961.35000 | 4950.90000 | 4953.72000 | 11.5630 | 57328.9900 | 4957.97001 2014-01-22 18:02:00 | 4950.90000 | 4950.90000 | 4946.00000 | 4950.00000 | 10.9370 | 54137.6600 | 4949.94999 2014-01-22 18:03:00 | 4950.00000 | 4954.00000 | 4946.10000 | 4946.13000 | 31.5260 | 156045.1000 | 4949.72997 2014-01-22 18:04:00 | 4954.00000 | 4954.00000 | 4954.00000 | 4954.00000 | 3.1800 | 15753.7200 | 4954.00000 2014-01-22 18:05:00 | 4954.00000 | 4958.10000 | 4951.73000 | 4951.93000 | 4.7010 | 23279.9700 | 4952.13000 2014-01-22 18:06:00 | 4947.11000 | 4961.97000 | 4947.11000 | 4956.62000 | 21.2180 | 105214.3600 | 4958.72999 2014-01-22 18:07:00 | 4961.77000 | 4961.77000 | 4961.77000 | 4961.77000 | 0.0210 | 104.2000 | 4961.77000 2014-01-22 18:08:00 | 4960.04000 | 4960.04000 | 4960.04000 | 4960.04000 | 4.0580 | 20127.8400 | 4960.04000 2014-01-22 18:09:00 | 4957.74000 | 4958.99000 | 4952.44000 | 4953.09000 | 4.4370 | 21987.8900 | 4955.57000 2014-01-22 18:10:00 | 4955.48000 | 4958.21000 | 4955.37000 | 4956.90000 | 4.5170 | 22388.1400 | 4956.42000 2014-01-22 18:11:00 | 4959.89000 | 4959.97000 | 4949.20000 | 4949.20000 | 3.2890 | 16289.7700 | 4952.80000 2014-01-22 18:12:00 | 4949.14000 | 4957.03000 | 4947.90000 | 4957.03000 | 5.8540 | 28979.5600 | 4950.39000 2014-01-22 18:13:00 | . | . | . | . | . | . | . 2014-01-22 18:14:00 | 4954.04000 | 4954.62000 | 4948.00000 | 4948.00000 | 25.3690 | 125649.1500 | 4952.85999 2014-01-22 18:15:00 | 4948.00000 | 4955.26000 | 4948.00000 | 4954.78000 | 2.4960 | 12367.5700 | 4954.96000 2014-01-22 18:16:00 | 4951.19000 | 4955.76000 | 4950.91000 | 4952.68000 | 8.4770 | 41990.1200 | 4953.41999 2014-01-22 18:17:00 | 4955.76000 | 4955.76000 | 4952.29000 | 4954.62000 | 0.3450 | 1709.6400 | 4955.48000 2014-01-22 18:18:00 | 4955.76000 | 4956.97000 | 4954.02000 | 4956.97000 | 16.6700 | 82586.6400 | 4954.21000 2014-01-22 18:19:00 | 4956.97000 | 4957.00000 | 4952.09000 | 4956.40000 | 1.9230 | 9529.6500 | 4955.62000 2014-01-22 18:20:00 | 4954.37000 | 4954.37000 | 4954.37000 | 4954.37000 | 0.0120 | 59.4500 | 4954.37000 2014-01-22 18:21:00 | 4954.60000 | 4959.97000 | 4954.03000 | 4957.18000 | 0.8110 | 4018.5200 | 4955.02000 2014-01-22 18:22:00 | 4957.55000 | 4959.97000 | 4955.26000 | 4959.10000 | 18.3930 | 91203.5400 | 4958.60001 2014-01-22 18:23:00 | 4956.43000 | 4959.97000 | 4956.43000 | 4959.97000 | 13.1080 | 64969.2400 | 4956.45999 2014-01-22 18:24:00 | 4957.45000 | 4959.26000 | 4955.71000 | 4958.17000 | 10.5200 | 52151.9500 | 4957.41000 2014-01-22 18:25:00 | 4956.37000 | 4958.00000 | 4956.37000 | 4958.00000 | 1.0700 | 5303.7800 | 4956.80000 2014-01-22 18:26:00 | 4957.00000 | 4959.97000 | 4956.97000 | 4959.97000 | 1.3930 | 6906.7800 | 4958.21000 2014-01-22 18:27:00 | 4959.97000 | 4959.97000 | 4959.97000 | 4959.97000 | 0.1000 | 496.0000 | 4959.97000 2014-01-22 18:28:00 | 4957.00000 | 4957.00000 | 4957.00000 | 4957.00000 | 0.3600 | 1784.5200 | 4957.00000 2014-01-22 18:29:00 | 4959.86000 | 4959.97000 | 4959.83000 | 4959.97000 | 1.1440 | 5674.1900 | 4959.96000 2014-01-22 18:30:00 | 4960.31000 | 4960.31000 | 4960.00000 | 4960.00000 | 0.7500 | 3720.0200 | 4960.02000 2014-01-22 18:31:00 | 4961.60000 | 4969.99000 | 4961.60000 | 4968.68000 | 23.1650 | 115056.0900 | 4966.80998 2014-01-22 18:32:00 | 4969.12000 | 4969.12000 | 4969.12000 | 4969.12000 | 6.1200 | 30411.0100 | 4969.12000 2014-01-22 18:33:00 | 4966.00000 | 4970.00000 | 4959.97000 | 4962.84000 | 6.9620 | 34583.7700 | 4967.50000 2014-01-22 18:34:00 | 4962.75000 | 4969.74000 | 4959.98000 | 4967.65000 | 6.9420 | 34476.5200 | 4966.37000 2014-01-22 18:35:00 | . | . | . | . | . | . | . 2014-01-22 18:36:00 | 4962.80000 | 4967.95000 | 4961.00000 | 4961.00000 | 22.0510 | 109447.0800 | 4963.36000 2014-01-22 18:37:00 | . | . | . | . | . | . | . 2014-01-22 18:38:00 | 4961.01000 | 4967.35000 | 4961.01000 | 4963.90000 | 4.7960 | 23813.9500 | 4965.38000 2014-01-22 18:39:00 | 4963.58000 | 4965.54000 | 4960.11000 | 4964.02000 | 6.1580 | 30562.1100 | 4962.99000 2014-01-22 18:40:00 | 4962.91000 | 4965.57000 | 4962.08000 | 4965.57000 | 5.7370 | 28475.0500 | 4963.40000 2014-01-22 18:41:00 | 4964.28000 | 4964.28001 | 4964.28000 | 4964.28000 | 6.7840 | 33677.6800 | 4964.28001 2014-01-22 18:42:00 | 4962.24000 | 4965.00000 | 4960.19000 | 4961.97000 | 5.4160 | 26880.0900 | 4963.09000 2014-01-22 18:43:00 | 4963.07000 | 4963.07000 | 4963.07000 | 4963.07000 | 0.2000 | 992.6100 | 4963.07000 2014-01-22 18:44:00 | 4961.00000 | 4961.00000 | 4961.00000 | 4961.00000 | 1.6640 | 8255.1000 | 4961.00000 2014-01-22 18:45:00 | . | . | . | . | . | . | . 2014-01-22 18:46:00 | 4960.51000 | 4960.98000 | 4959.97000 | 4959.97000 | 0.0590 | 292.6700 | 4960.49000 2014-01-22 18:47:00 | 4962.60000 | 4962.60000 | 4958.30000 | 4958.30000 | 21.7480 | 107874.4200 | 4960.19999 2014-01-22 18:48:00 | 4958.30000 | 4958.30000 | 4956.97000 | 4956.97000 | 1.3070 | 6479.0200 | 4957.17000 2014-01-22 18:49:00 | 4956.97000 | 4956.97000 | 4956.96999 | 4956.97000 | 7.8160 | 38743.6800 | 4956.96999 2014-01-22 18:50:00 | 4956.97000 | 4956.97000 | 4953.31000 | 4953.31000 | 3.3880 | 16790.8600 | 4955.98000 2014-01-22 18:51:00 | 4951.52000 | 4954.84000 | 4951.52000 | 4954.77000 | 5.8200 | 28828.5100 | 4953.35000 2014-01-22 18:52:00 | 4954.99000 | 4956.93000 | 4954.20000 | 4955.53000 | 14.0450 | 69610.2500 | 4956.22999 2014-01-22 18:53:00 | 4956.47000 | 4957.07000 | 4954.00000 | 4957.07000 | 0.8430 | 4178.5200 | 4956.72000 2014-01-22 18:54:00 | 4954.00000 | 4957.12000 | 4954.00000 | 4957.12000 | 2.4720 | 12252.1600 | 4956.38000 2014-01-22 18:55:00 | 4958.26000 | 4958.26000 | 4958.26000 | 4958.26000 | 1.0000 | 4958.2600 | 4958.26000 2014-01-22 18:56:00 | 4957.12000 | 4958.29000 | 4954.00000 | 4956.83000 | 2.8350 | 14049.8400 | 4955.85000 2014-01-22 18:57:00 | 4954.00000 | 4954.47000 | 4950.53000 | 4954.47000 | 1.5750 | 7800.6500 | 4952.80000 2014-01-22 18:58:00 | 4954.47000 | 4957.57000 | 4954.46000 | 4957.57000 | 9.5340 | 47255.1300 | 4956.49001 2014-01-22 18:59:00 | 4954.60000 | 4956.60000 | 4954.60000 | 4956.60000 | 0.3570 | 1769.0300 | 4955.26000 2014-01-22 19:00:00 | . | . | . | . | . | . | . 2014-01-22 19:01:00 | . | . | . | . | . | . | . 2014-01-22 19:02:00 | 4954.50000 | 4955.96000 | 4954.47000 | 4954.47000 | 3.3730 | 16712.8800 | 4954.90000 2014-01-22 19:03:00 | 4953.20000 | 4954.47000 | 4953.20000 | 4954.47000 | 1.0300 | 5102.9700 | 4954.34000 2014-01-22 19:04:00 | 4954.47000 | 4954.47000 | 4953.20000 | 4954.47000 | 0.5250 | 2600.8400 | 4953.99000 2014-01-22 19:05:00 | 4954.43000 | 4954.46000 | 4953.20000 | 4954.46000 | 3.2220 | 15963.1500 | 4954.42000 2014-01-22 19:06:00 | 4954.46000 | 4954.46000 | 4954.46000 | 4954.46000 | 0.2290 | 1134.5700 | 4954.46000 2014-01-22 19:07:00 | 4951.46000 | 4954.47000 | 4951.46000 | 4954.46000 | 2.3510 | 11645.9200 | 4953.60000 2014-01-22 19:08:00 | 4954.46000 | 4955.95000 | 4952.00000 | 4952.03000 | 5.9920 | 29684.9900 | 4954.10000 2014-01-22 19:09:00 | . | . | . | . | . | . | . 2014-01-22 19:10:00 | 4954.13000 | 4955.92000 | 4952.00000 | 4955.92000 | 1.5980 | 7915.6100 | 4953.45000 2014-01-22 19:11:00 | 4954.10000 | 4955.92000 | 4952.49000 | 4954.25000 | 8.8750 | 43971.8700 | 4954.57999 2014-01-22 19:12:00 | 4952.03000 | 4952.03000 | 4952.00000 | 4952.00000 | 5.3760 | 26621.9800 | 4952.01000 2014-01-22 19:13:00 | 4953.99000 | 4955.95000 | 4952.48000 | 4952.48000 | 2.0000 | 9911.0400 | 4955.52000 2014-01-22 19:14:00 | 4952.48000 | 4952.48000 | 4952.48000 | 4952.48000 | 0.4790 | 2372.2400 | 4952.48000 2014-01-22 19:15:00 | 4953.97000 | 4953.97000 | 4951.82000 | 4952.48000 | 1.7140 | 8489.5800 | 4953.08000 2014-01-22 19:16:00 | 4954.43000 | 4955.96000 | 4954.43000 | 4954.46000 | 1.9000 | 9415.1100 | 4955.32000 2014-01-22 19:17:00 | 4954.43000 | 4954.43000 | 4954.30000 | 4954.30000 | 4.8000 | 23780.8000 | 4954.33000 2014-01-22 19:18:00 | 4954.31000 | 4954.43000 | 4950.13000 | 4954.43000 | 3.8760 | 19199.9300 | 4953.54000 2014-01-22 19:19:00 | 4955.87000 | 4955.91000 | 4955.87000 | 4955.88000 | 2.9810 | 14773.5100 | 4955.89000 2014-01-22 19:20:00 | 4955.99000 | 4955.99000 | 4955.99000 | 4955.99000 | 0.7400 | 3667.4300 | 4955.99000 2014-01-22 19:21:00 | 4954.43000 | 4954.53000 | 4954.43000 | 4954.53000 | 0.8310 | 4117.1800 | 4954.49000 2014-01-22 19:22:00 | 4954.80000 | 4956.00000 | 4954.80000 | 4956.00000 | 1.7400 | 8622.5500 | 4955.49000 2014-01-22 19:23:00 | . | . | . | . | . | . | . 2014-01-22 19:24:00 | 4954.43000 | 4955.44000 | 4954.43000 | 4955.44000 | 0.7630 | 3780.7200 | 4955.07000 2014-01-22 19:25:00 | 4954.43000 | 4957.05000 | 4950.89000 | 4957.05000 | 5.2750 | 26128.1100 | 4953.19999 2014-01-22 19:26:00 | 4954.01000 | 4956.02000 | 4954.01000 | 4955.99000 | 2.7060 | 13410.9000 | 4955.99000 2014-01-22 19:27:00 | 4953.99000 | 4957.83000 | 4953.99000 | 4957.83000 | 2.0300 | 10062.1700 | 4956.73000 2014-01-22 19:28:00 | 4957.00000 | 4957.00000 | 4951.00000 | 4952.77000 | 7.4510 | 36902.8000 | 4952.73000 2014-01-22 19:29:00 | 4951.43000 | 4954.68000 | 4951.43000 | 4954.68000 | 0.7000 | 3467.3000 | 4953.28000 2014-01-22 19:30:00 | 4954.68000 | 4954.68000 | 4954.68000 | 4954.68000 | 0.2000 | 990.9400 | 4954.68000 2014-01-22 19:31:00 | 4952.01000 | 4954.68000 | 4952.01000 | 4952.01000 | 0.2000 | 990.6700 | 4953.33000 2014-01-22 19:32:00 | 4951.37000 | 4954.65000 | 4951.37000 | 4952.09000 | 2.5080 | 12419.4200 | 4951.92000 2014-01-22 19:33:00 | 4954.03000 | 4954.03000 | 4952.03000 | 4952.03000 | 6.5330 | 32351.7100 | 4952.05000 2014-01-22 19:34:00 | 4952.20000 | 4955.14000 | 4951.97000 | 4955.14000 | 1.7530 | 8681.3200 | 4952.27000 2014-01-22 19:35:00 | 4953.05000 | 4957.83000 | 4952.14000 | 4953.76000 | 8.9450 | 44312.7100 | 4953.90999 2014-01-22 19:36:00 | 4953.03000 | 4956.94000 | 4953.00000 | 4956.71000 | 4.3320 | 21458.2500 | 4953.43000 2014-01-22 19:37:00 | 4957.29000 | 4957.29000 | 4953.83000 | 4954.81000 | 10.8670 | 53853.1900 | 4955.65999 2014-01-22 19:38:00 | 4957.82000 | 4957.82000 | 4953.01000 | 4955.15000 | 2.3920 | 11854.0100 | 4955.69000 2014-01-22 19:39:00 | 4955.60000 | 4956.54000 | 4953.39000 | 4953.39000 | 8.6850 | 43035.7700 | 4955.17999 2014-01-22 19:40:00 | 4955.06000 | 4956.16000 | 4953.34000 | 4956.12000 | 16.8010 | 83250.9400 | 4955.12000 2014-01-22 19:41:00 | . | . | . | . | . | . | . 2014-01-22 19:42:00 | 4953.21000 | 4954.00000 | 4950.10000 | 4951.98000 | 3.3940 | 16807.2000 | 4952.03000 2014-01-22 19:43:00 | 4950.20000 | 4954.51000 | 4950.11000 | 4951.47000 | 13.0550 | 64638.3800 | 4951.23999 2014-01-22 19:44:00 | 4952.38000 | 4952.38000 | 4952.38000 | 4952.38000 | 0.7930 | 3927.2400 | 4952.38000 2014-01-22 19:45:00 | 4950.19000 | 4951.78000 | 4950.10000 | 4951.78000 | 3.3590 | 16628.2400 | 4950.35000 2014-01-22 19:46:00 | 4951.81000 | 4954.60000 | 4950.10000 | 4950.10000 | 6.7890 | 33618.4300 | 4951.90000 2014-01-22 19:47:00 | 4953.96000 | 4954.78000 | 4950.95000 | 4951.47000 | 0.1530 | 757.9100 | 4953.63000 2014-01-22 19:48:00 | 4953.06000 | 4953.06000 | 4953.06000 | 4953.06000 | 18.1700 | 89997.1000 | 4953.06000 2014-01-22 19:49:00 | 4953.23000 | 4954.79000 | 4945.10000 | 4946.02000 | 3.2480 | 16072.7100 | 4948.49000 2014-01-22 19:50:00 | 4951.13000 | 4951.73000 | 4945.00000 | 4945.00000 | 10.1510 | 50229.7300 | 4948.25000 2014-01-22 19:51:00 | 4950.54000 | 4950.97000 | 4947.95000 | 4947.95000 | 1.4640 | 7246.1400 | 4949.55000 2014-01-22 19:52:00 | 4947.95000 | 4947.95000 | 4943.10000 | 4945.00000 | 2.5680 | 12697.8100 | 4944.63000 2014-01-22 19:53:00 | 4946.99000 | 4946.99000 | 4943.45000 | 4946.71000 | 6.1010 | 30167.3800 | 4944.66000 2014-01-22 19:54:00 | 4947.00000 | 4947.00000 | 4947.00000 | 4947.00000 | 0.8550 | 4229.6900 | 4947.00000 2014-01-22 19:55:00 | 4947.95000 | 4950.05000 | 4947.95000 | 4949.45000 | 1.2280 | 6078.3600 | 4949.80000 2014-01-22 19:56:00 | 4949.97000 | 4950.03000 | 4949.97000 | 4950.03000 | 3.3520 | 16592.3800 | 4949.99000 2014-01-22 19:57:00 | . | . | . | . | . | . | . 2014-01-22 19:58:00 | 4951.19000 | 4951.19000 | 4950.03000 | 4950.03000 | 0.4740 | 2346.3700 | 4950.15000 2014-01-22 19:59:00 | 4950.03000 | 4950.03000 | 4950.00000 | 4950.00000 | 1.5790 | 7816.0600 | 4950.00000 2014-01-22 20:00:00 | 4950.00000 | 4950.00000 | 4950.00000 | 4950.00000 | 1.6870 | 8350.6500 | 4950.00000 2014-01-22 20:01:00 | 4950.00000 | 4950.00000 | 4950.00000 | 4950.00000 | 1.2500 | 6187.5000 | 4950.00000 2014-01-22 20:02:00 | . | . | . | . | . | . | . 2014-01-22 20:03:00 | . | . | . | . | . | . | . 2014-01-22 20:04:00 | 4948.23000 | 4950.34000 | 4947.74000 | 4947.74000 | 2.4820 | 12283.9300 | 4949.21000 2014-01-22 20:05:00 | 4943.91000 | 4950.91000 | 4943.40000 | 4947.29000 | 13.2720 | 65638.0200 | 4945.60001 2014-01-22 20:06:00 | 4947.12000 | 4949.54000 | 4946.83000 | 4946.83000 | 1.4070 | 6962.7800 | 4948.67000 2014-01-22 20:07:00 | 4943.28000 | 4943.28000 | 4943.28000 | 4943.28000 | 7.3400 | 36283.6800 | 4943.28000 2014-01-22 20:08:00 | 4944.32000 | 4944.32000 | 4944.31999 | 4944.32000 | 8.4470 | 41764.6700 | 4944.31999 2014-01-22 20:09:00 | 4944.07000 | 4944.07000 | 4944.07000 | 4944.07000 | 7.5000 | 37080.5300 | 4944.07000 2014-01-22 20:10:00 | 4944.56000 | 4944.56000 | 4944.56000 | 4944.56000 | 5.9000 | 29172.9000 | 4944.56000 2014-01-22 20:11:00 | 4945.83000 | 4945.83000 | 4943.27000 | 4943.27000 | 1.8970 | 9379.1500 | 4944.20000 2014-01-22 20:12:00 | 4946.08000 | 4946.08000 | 4944.00000 | 4944.00000 | 0.1800 | 890.2700 | 4945.96000 2014-01-22 20:13:00 | . | . | . | . | . | . | . 2014-01-22 20:14:00 | . | . | . | . | . | . | . 2014-01-22 20:15:00 | . | . | . | . | . | . | . 2014-01-22 20:16:00 | 4944.04000 | 4944.32000 | 4944.04000 | 4944.32000 | 0.7200 | 3559.7100 | 4944.05000 2014-01-22 20:17:00 | . | . | . | . | . | . | . 2014-01-22 20:18:00 | 4943.32000 | 4944.32000 | 4941.20000 | 4941.20000 | 3.4410 | 17009.6500 | 4943.23000 2014-01-22 20:19:00 | 4941.20000 | 4943.37000 | 4941.20000 | 4943.37000 | 1.6570 | 8189.9400 | 4942.63000 2014-01-22 20:20:00 | 4941.80000 | 4942.28000 | 4940.00000 | 4940.03000 | 3.3240 | 16423.3000 | 4940.82000 2014-01-22 20:21:00 | 4941.08000 | 4941.52000 | 4937.00000 | 4941.16000 | 7.8580 | 38810.7800 | 4939.02000 2014-01-22 20:22:00 | 4937.00000 | 4943.26000 | 4936.01000 | 4937.90000 | 4.5510 | 22468.0900 | 4936.96000 2014-01-22 20:23:00 | 4936.50000 | 4941.08000 | 4935.82000 | 4937.95000 | 17.0870 | 84372.8100 | 4937.83999 2014-01-22 20:24:00 | 4937.95000 | 4938.55000 | 4937.95000 | 4938.55000 | 0.1000 | 493.8500 | 4938.54000 2014-01-22 20:25:00 | 4937.87000 | 4939.47000 | 4937.86000 | 4939.47000 | 0.8610 | 4251.5400 | 4937.90000 2014-01-22 20:26:00 | 4940.07000 | 4941.64000 | 4939.71000 | 4941.64000 | 0.7350 | 3630.9400 | 4940.06000 2014-01-22 20:27:00 | 4941.64000 | 4941.64000 | 4935.82000 | 4938.54000 | 1.8900 | 9331.9500 | 4937.54000 2014-01-22 20:28:00 | 4938.54000 | 4938.54000 | 4938.54000 | 4938.54000 | 0.0400 | 197.5400 | 4938.54000 2014-01-22 20:29:00 | . | . | . | . | . | . | . 2014-01-22 20:30:00 | 4938.54000 | 4938.54000 | 4938.54000 | 4938.54000 | 0.2000 | 987.7100 | 4938.54000 2014-01-22 20:31:00 | 4938.54000 | 4938.54000 | 4938.54000 | 4938.54000 | 0.2460 | 1214.8800 | 4938.54000 2014-01-22 20:32:00 | 4938.54000 | 4942.79000 | 4937.70000 | 4937.70000 | 0.3420 | 1689.5600 | 4940.23000 2014-01-22 20:33:00 | 4942.79000 | 4958.27000 | 4937.52000 | 4958.25000 | 5.3330 | 26342.5000 | 4939.53000 2014-01-22 20:34:00 | 4958.26000 | 4958.26000 | 4935.99000 | 4958.19000 | 0.3970 | 1966.9200 | 4954.46000 2014-01-22 20:35:00 | 4957.98000 | 4958.00000 | 4937.83000 | 4958.00000 | 8.9640 | 44347.6500 | 4947.31001 2014-01-22 20:36:00 | 4947.65000 | 4947.65000 | 4933.00000 | 4933.00000 | 3.9550 | 19524.3300 | 4936.62000 2014-01-22 20:37:00 | 4933.84000 | 4953.84000 | 4931.00000 | 4935.00000 | 21.2150 | 104986.5400 | 4948.68998 2014-01-22 20:38:00 | 4936.11000 | 4936.80000 | 4936.10000 | 4936.80000 | 0.1680 | 829.3200 | 4936.43000 2014-01-22 20:39:00 | 4938.10000 | 4938.80000 | 4938.10000 | 4938.80000 | 0.7000 | 3457.1000 | 4938.72000 2014-01-22 20:40:00 | 4936.01000 | 4940.00000 | 4935.00000 | 4939.04000 | 4.4960 | 22195.6000 | 4936.74000 2014-01-22 20:41:00 | 4936.62000 | 4939.03000 | 4936.62000 | 4939.03000 | 20.0000 | 98733.2400 | 4936.66000 2014-01-22 20:42:00 | 4939.03000 | 4939.40000 | 4935.00000 | 4939.40000 | 1.1180 | 5518.0800 | 4935.67000 2014-01-22 20:43:00 | 4938.89000 | 4939.99000 | 4935.90000 | 4937.61000 | 15.0290 | 74222.4400 | 4938.61000 2014-01-22 20:44:00 | 4936.70000 | 4939.33000 | 4935.25000 | 4938.77000 | 7.9960 | 39475.1200 | 4936.85999 2014-01-22 20:45:00 | 4935.35000 | 4939.99000 | 4935.35000 | 4939.99000 | 7.5760 | 37413.7300 | 4938.44999 2014-01-22 20:46:00 | 4937.19000 | 4939.85000 | 4936.62000 | 4939.82000 | 9.1110 | 45004.9800 | 4939.63000 2014-01-22 20:47:00 | 4938.46000 | 4940.00000 | 4936.18000 | 4939.67000 | 1.1590 | 5722.2000 | 4937.19000 2014-01-22 20:48:00 | 4938.31000 | 4939.80000 | 4934.85000 | 4936.02000 | 15.9320 | 78655.7200 | 4936.96001 2014-01-22 20:49:00 | 4937.33000 | 4938.97000 | 4936.84000 | 4938.97000 | 4.8870 | 24130.0300 | 4937.60000 2014-01-22 20:50:00 | 4938.97000 | 4939.00000 | 4938.97000 | 4939.00000 | 2.2820 | 11270.7900 | 4938.99000 2014-01-22 20:51:00 | 4937.01000 | 4939.00000 | 4936.33000 | 4939.00000 | 1.9790 | 9772.0600 | 4937.88000 2014-01-22 20:52:00 | 4939.00000 | 4940.51000 | 4939.00000 | 4940.51000 | 0.4520 | 2233.0200 | 4940.31000 2014-01-22 20:53:00 | 4940.51000 | 4956.00000 | 4937.23000 | 4939.23000 | 13.1090 | 64773.9400 | 4941.18000 2014-01-22 20:54:00 | 4955.40000 | 4955.40000 | 4937.48000 | 4940.11000 | 3.2310 | 15961.5800 | 4940.14000 2014-01-22 20:55:00 | 4937.38000 | 4940.11000 | 4935.03000 | 4937.87000 | 14.6830 | 72491.0300 | 4937.07001 2014-01-22 20:56:00 | 4936.00000 | 4936.00000 | 4935.00000 | 4935.00000 | 0.8410 | 4150.8400 | 4935.59000 2014-01-22 20:57:00 | 4938.01000 | 4949.06000 | 4938.00000 | 4949.06000 | 10.1110 | 50030.6500 | 4948.14000 2014-01-22 20:58:00 | . | . | . | . | . | . | . 2014-01-22 20:59:00 | 4948.00000 | 4952.10000 | 4939.13000 | 4950.00000 | 30.0600 | 148788.4800 | 4949.72000 2014-01-22 21:00:00 | 4944.68000 | 4952.63000 | 4939.83000 | 4939.83000 | 27.4560 | 135863.5500 | 4948.40998 2014-01-22 21:01:00 | 4944.21000 | 4949.57000 | 4935.67000 | 4947.37000 | 6.4310 | 31779.9400 | 4941.68000 2014-01-22 21:02:00 | 4947.97000 | 4947.97000 | 4935.43000 | 4942.22000 | 2.5310 | 12501.3600 | 4939.30000 2014-01-22 21:03:00 | 4936.89000 | 4942.47000 | 4936.89000 | 4940.32000 | 10.9010 | 53824.2500 | 4937.55000 2014-01-22 21:04:00 | . | . | . | . | . | . | . 2014-01-22 21:05:00 | 4940.56000 | 4940.56000 | 4940.00000 | 4940.00000 | 0.3000 | 1482.1500 | 4940.50000 2014-01-22 21:06:00 | 4940.58000 | 4940.58000 | 4936.40000 | 4937.37000 | 23.4780 | 115906.7400 | 4936.81999 2014-01-22 21:07:00 | 4943.37000 | 4943.38000 | 4939.92000 | 4939.92000 | 3.4000 | 16806.1000 | 4942.97000 2014-01-22 21:08:00 | 4937.94000 | 4939.48000 | 4935.41000 | 4938.63000 | 15.7210 | 77624.7600 | 4937.65000 2014-01-22 21:09:00 | . | . | . | . | . | . | . 2014-01-22 21:10:00 | 4936.98000 | 4936.98000 | 4935.03000 | 4935.37000 | 13.1220 | 64781.1800 | 4936.84001 2014-01-22 21:11:00 | 4935.04000 | 4939.76000 | 4935.00000 | 4935.00000 | 8.1810 | 40386.8500 | 4936.66000 2014-01-22 21:12:00 | 4935.00000 | 4939.89000 | 4932.72000 | 4934.85000 | 13.4950 | 66604.6300 | 4935.49999 2014-01-22 21:13:00 | 4934.13000 | 4939.89000 | 4933.26000 | 4937.40000 | 9.0480 | 44650.6200 | 4934.86000 2014-01-22 21:14:00 | 4936.27000 | 4938.09000 | 4932.79000 | 4936.55000 | 13.6800 | 67532.4700 | 4936.58000 2014-01-22 21:15:00 | 4932.79000 | 4937.68000 | 4930.10000 | 4930.10000 | 4.3390 | 21405.8100 | 4933.35000 2014-01-22 21:16:00 | 4937.07000 | 4937.07000 | 4930.00000 | 4931.13000 | 1.7640 | 8700.0500 | 4932.00000 2014-01-22 21:17:00 | 4936.45000 | 4936.95000 | 4930.19000 | 4932.72000 | 21.9480 | 108327.6600 | 4935.64999 2014-01-22 21:18:00 | 4934.41000 | 4936.99000 | 4928.03000 | 4928.03000 | 25.0230 | 123356.8500 | 4929.74002 2014-01-22 21:19:00 | 4928.03000 | 4936.99000 | 4924.97000 | 4924.97000 | 5.1850 | 25555.1600 | 4928.66999 2014-01-22 21:20:00 | 4924.97000 | 4925.00000 | 4923.23000 | 4924.97000 | 2.9510 | 14533.4800 | 4924.93000 2014-01-22 21:21:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 0.5500 | 2708.7500 | 4925.00000 2014-01-22 21:22:00 | 4925.00000 | 4925.00000 | 4924.50000 | 4924.50000 | 0.1400 | 689.5000 | 4924.96000 2014-01-22 21:23:00 | 4923.23000 | 4925.00000 | 4921.00000 | 4924.50000 | 9.9570 | 49030.7700 | 4924.24999 2014-01-22 21:24:00 | 4921.14000 | 4924.59000 | 4921.14000 | 4922.60000 | 9.5950 | 47233.7500 | 4922.74999 2014-01-22 21:25:00 | 4924.08000 | 4924.88000 | 4921.74000 | 4921.74000 | 1.1190 | 5507.7200 | 4922.00000 2014-01-22 21:26:00 | 4925.00000 | 4925.00000 | 4922.41000 | 4925.00000 | 9.2240 | 45421.6300 | 4924.29001 2014-01-22 21:27:00 | 4921.30000 | 4923.30000 | 4921.20000 | 4923.30000 | 1.1440 | 5629.9400 | 4921.28000 2014-01-22 21:28:00 | 4923.30000 | 4929.17000 | 4921.03000 | 4921.03000 | 2.2000 | 10832.4800 | 4923.86000 2014-01-22 21:29:00 | 4929.30000 | 4929.30000 | 4924.03000 | 4929.30000 | 3.6880 | 18169.0000 | 4926.52000 2014-01-22 21:30:00 | 4927.95000 | 4927.95000 | 4921.13000 | 4923.31000 | 8.9080 | 43890.3200 | 4927.07000 2014-01-22 21:31:00 | 4921.13000 | 4922.00000 | 4921.10000 | 4922.00000 | 4.0510 | 19937.6300 | 4921.66000 2014-01-22 21:32:00 | 4922.00000 | 4924.10000 | 4922.00000 | 4924.10000 | 1.5200 | 7484.3700 | 4923.93000 2014-01-22 21:33:00 | 4924.10000 | 4926.14000 | 4924.10000 | 4926.14000 | 0.5620 | 2768.4700 | 4926.10000 2014-01-22 21:34:00 | 4926.84000 | 4926.84000 | 4924.10000 | 4925.00000 | 3.2610 | 16060.8200 | 4925.12000 2014-01-22 21:35:00 | 4925.29000 | 4925.89000 | 4925.29000 | 4925.89000 | 1.7520 | 8630.0400 | 4925.82000 2014-01-22 21:36:00 | 4925.89000 | 4925.89000 | 4925.89000 | 4925.89000 | 3.3970 | 16733.2500 | 4925.89000 2014-01-22 21:37:00 | . | . | . | . | . | . | . 2014-01-22 21:38:00 | 4925.89000 | 4927.28000 | 4925.89000 | 4927.28000 | 2.6600 | 13106.4000 | 4927.22000 2014-01-22 21:39:00 | 4925.89000 | 4928.64000 | 4925.89000 | 4928.64000 | 4.2820 | 21094.7400 | 4926.37000 2014-01-22 21:40:00 | 4928.65000 | 4929.75000 | 4926.00000 | 4929.54000 | 2.5270 | 12454.7200 | 4928.66000 2014-01-22 21:41:00 | 4930.52000 | 4930.52000 | 4930.52000 | 4930.52000 | 1.0000 | 4930.5200 | 4930.52000 2014-01-22 21:42:00 | 4930.52000 | 4930.52000 | 4930.52000 | 4930.52000 | 0.0100 | 49.3100 | 4930.52000 2014-01-22 21:43:00 | . | . | . | . | . | . | . 2014-01-22 21:44:00 | 4930.52000 | 4930.52000 | 4930.00000 | 4930.52000 | 8.3640 | 41236.0800 | 4930.19001 2014-01-22 21:45:00 | . | . | . | . | . | . | . 2014-01-22 21:46:00 | . | . | . | . | . | . | . 2014-01-22 21:47:00 | 4932.95000 | 4932.95000 | 4932.95000 | 4932.95000 | 0.0400 | 197.3200 | 4932.95000 2014-01-22 21:48:00 | 4932.95000 | 4932.95000 | 4931.61000 | 4931.71000 | 3.9700 | 19582.9200 | 4932.73000 2014-01-22 21:49:00 | . | . | . | . | . | . | . 2014-01-22 21:50:00 | 4932.02000 | 4935.18000 | 4930.72000 | 4935.18000 | 15.5720 | 76806.1900 | 4932.33001 2014-01-22 21:51:00 | . | . | . | . | . | . | . 2014-01-22 21:52:00 | 4934.01000 | 4934.01000 | 4934.00000 | 4934.01000 | 1.1590 | 5718.5100 | 4934.00000 2014-01-22 21:53:00 | 4935.18000 | 4935.18000 | 4934.00000 | 4934.00000 | 1.2780 | 6306.3700 | 4934.56000 2014-01-22 21:54:00 | 4935.97000 | 4941.45000 | 4934.00000 | 4935.26000 | 12.5600 | 62035.2700 | 4939.11000 2014-01-22 21:55:00 | . | . | . | . | . | . | . 2014-01-22 21:56:00 | 4935.50000 | 4940.00000 | 4935.50000 | 4940.00000 | 2.2760 | 11241.4900 | 4939.14000 2014-01-22 21:57:00 | 4944.50000 | 4944.97000 | 4941.69000 | 4941.69000 | 10.5140 | 51960.4400 | 4942.02001 2014-01-22 21:58:00 | 4945.00000 | 4946.32000 | 4945.00000 | 4945.00000 | 3.3620 | 16627.6200 | 4945.75000 2014-01-22 21:59:00 | 4940.01000 | 4945.35000 | 4940.00000 | 4942.54000 | 4.7040 | 23245.7800 | 4941.71000 2014-01-22 22:00:00 | 4942.54000 | 4942.54000 | 4940.00000 | 4941.40000 | 5.2500 | 25944.9500 | 4941.90000 2014-01-22 22:01:00 | 4936.54000 | 4945.06000 | 4931.87000 | 4931.87000 | 27.7960 | 137291.3100 | 4939.24998 2014-01-22 22:02:00 | 4937.31000 | 4937.32000 | 4937.31000 | 4937.32000 | 1.2910 | 6374.0700 | 4937.31000 2014-01-22 22:03:00 | 4948.78000 | 4948.78000 | 4942.38000 | 4942.71000 | 0.7030 | 3475.5400 | 4943.87000 2014-01-22 22:04:00 | 4949.42000 | 4949.42000 | 4944.74000 | 4944.84000 | 3.0300 | 14990.2600 | 4947.28000 2014-01-22 22:05:00 | 4943.00000 | 4946.17000 | 4942.00000 | 4945.60000 | 26.7750 | 132373.5500 | 4943.91997 2014-01-22 22:06:00 | 4946.50000 | 4947.13000 | 4942.03000 | 4947.03000 | 3.2700 | 16171.1000 | 4945.29000 2014-01-22 22:07:00 | 4947.03000 | 4947.03000 | 4937.54000 | 4939.54000 | 5.3730 | 26564.4700 | 4944.07000 2014-01-22 22:08:00 | 4937.32000 | 4937.32000 | 4937.32000 | 4937.32000 | 0.3010 | 1486.1300 | 4937.32000 2014-01-22 22:09:00 | 4939.41000 | 4939.41000 | 4939.41000 | 4939.41000 | 0.8000 | 3951.5300 | 4939.41000 2014-01-22 22:10:00 | 4941.00000 | 4946.37000 | 4941.00000 | 4942.52000 | 1.6240 | 8028.1800 | 4943.46000 2014-01-22 22:11:00 | 4943.12000 | 4944.62000 | 4941.00000 | 4944.62000 | 7.8280 | 38694.3500 | 4943.07000 2014-01-22 22:12:00 | 4946.97000 | 4958.10000 | 4946.97000 | 4958.00000 | 9.0240 | 44702.2900 | 4953.71001 2014-01-22 22:13:00 | 4956.98000 | 4957.90000 | 4954.53000 | 4957.90000 | 5.5390 | 27450.7200 | 4955.90000 2014-01-22 22:14:00 | 4953.64000 | 4953.64000 | 4952.97000 | 4952.97000 | 22.4760 | 111329.3500 | 4953.24998 2014-01-22 22:15:00 | 4950.00000 | 4951.00000 | 4950.00000 | 4950.00000 | 2.3530 | 11647.9000 | 4950.23000 2014-01-22 22:16:00 | 4955.41000 | 4957.68000 | 4950.01000 | 4950.11000 | 4.7010 | 23284.4300 | 4953.08000 2014-01-22 22:17:00 | 4952.11000 | 4957.39000 | 4950.00000 | 4953.05000 | 10.8230 | 53613.6000 | 4953.67001 2014-01-22 22:18:00 | 4952.80000 | 4953.91000 | 4948.53000 | 4948.53000 | 6.9050 | 34197.5300 | 4952.56999 2014-01-22 22:19:00 | 4947.66000 | 4947.66000 | 4942.47000 | 4943.07000 | 2.3480 | 11612.5600 | 4945.72000 2014-01-22 22:20:00 | 4943.07000 | 4943.07000 | 4940.00000 | 4940.00000 | 1.9520 | 9647.6000 | 4942.42000 2014-01-22 22:21:00 | . | . | . | . | . | . | . 2014-01-22 22:22:00 | 4943.42000 | 4943.42000 | 4943.42000 | 4943.42000 | 0.5700 | 2817.7500 | 4943.42000 2014-01-22 22:23:00 | 4941.00000 | 4941.00000 | 4941.00000 | 4941.00000 | 1.7610 | 8701.1000 | 4941.00000 2014-01-22 22:24:00 | 4941.00000 | 4941.46000 | 4937.40000 | 4937.92000 | 17.3060 | 85489.4100 | 4939.86999 2014-01-22 22:25:00 | 4937.42000 | 4940.21000 | 4937.32000 | 4937.32000 | 3.3660 | 16619.7500 | 4937.54000 2014-01-22 22:26:00 | . | . | . | . | . | . | . 2014-01-22 22:27:00 | 4937.32000 | 4942.10000 | 4937.32000 | 4942.10000 | 5.6110 | 27714.5700 | 4939.33000 2014-01-22 22:28:00 | . | . | . | . | . | . | . 2014-01-22 22:29:00 | 4940.77000 | 4943.54000 | 4938.00000 | 4938.00000 | 14.4940 | 71605.8200 | 4940.38001 2014-01-22 22:30:00 | 4942.09000 | 4942.87000 | 4935.00000 | 4937.37000 | 8.7960 | 43437.9100 | 4938.36999 2014-01-22 22:31:00 | 4936.00000 | 4936.00000 | 4936.00000 | 4936.00000 | 0.2100 | 1036.5600 | 4936.00000 2014-01-22 22:32:00 | 4936.00000 | 4938.46000 | 4935.01000 | 4936.39000 | 6.5580 | 32374.6300 | 4936.66000 2014-01-22 22:33:00 | 4935.11000 | 4935.11000 | 4935.01000 | 4935.01000 | 1.1220 | 5537.1300 | 4935.05000 2014-01-22 22:34:00 | 4936.00000 | 4937.11000 | 4935.00000 | 4937.11000 | 2.6080 | 12872.5200 | 4935.78000 2014-01-22 22:35:00 | 4937.11000 | 4937.11000 | 4937.11000 | 4937.11000 | 0.0190 | 93.8100 | 4937.11000 2014-01-22 22:36:00 | . | . | . | . | . | . | . 2014-01-22 22:37:00 | 4937.12000 | 4938.77000 | 4937.12000 | 4938.77000 | 1.2840 | 6339.7300 | 4937.48000 2014-01-22 22:38:00 | . | . | . | . | . | . | . 2014-01-22 22:39:00 | 4937.11000 | 4939.91000 | 4937.11000 | 4939.91000 | 1.6620 | 8206.5900 | 4937.78000 2014-01-22 22:40:00 | 4941.12000 | 4944.12000 | 4939.42000 | 4944.12000 | 4.9720 | 24569.3300 | 4941.54000 2014-01-22 22:41:00 | 4944.12000 | 4944.12000 | 4941.65000 | 4941.65000 | 0.6960 | 3439.7000 | 4942.10000 2014-01-22 22:42:00 | 4941.72000 | 4941.72000 | 4941.72000 | 4941.72000 | 0.4810 | 2376.9700 | 4941.72000 2014-01-22 22:43:00 | . | . | . | . | . | . | . 2014-01-22 22:44:00 | 4944.00000 | 4944.00000 | 4942.11000 | 4944.00000 | 1.1500 | 5684.3700 | 4942.93000 2014-01-22 22:45:00 | 4941.11000 | 4942.00000 | 4940.61000 | 4940.61000 | 1.1190 | 5529.8000 | 4941.73000 2014-01-22 22:46:00 | 4943.47000 | 4943.47000 | 4940.01000 | 4940.01000 | 2.1190 | 10471.3500 | 4941.65000 2014-01-22 22:47:00 | 4940.89000 | 4944.40000 | 4940.32000 | 4940.61000 | 7.7140 | 38123.9400 | 4942.17001 2014-01-22 22:48:00 | 4938.91000 | 4939.61000 | 4938.01000 | 4938.01000 | 0.2990 | 1476.5500 | 4938.28000 2014-01-22 22:49:00 | 4938.01000 | 4938.01000 | 4938.01000 | 4938.01000 | 0.0420 | 207.4000 | 4938.01000 2014-01-22 22:50:00 | . | . | . | . | . | . | . 2014-01-22 22:51:00 | 4938.01000 | 4938.01000 | 4938.01000 | 4938.01000 | 0.4300 | 2123.3400 | 4938.01000 2014-01-22 22:52:00 | 4936.00000 | 4936.00000 | 4936.00000 | 4936.00000 | 1.1230 | 5543.1300 | 4936.00000 2014-01-22 22:53:00 | 4938.01000 | 4939.00000 | 4937.78000 | 4937.78000 | 11.8150 | 58340.5900 | 4937.83999 2014-01-22 22:54:00 | 4937.75000 | 4937.75000 | 4937.75000 | 4937.75000 | 8.9890 | 44385.4300 | 4937.75000 2014-01-22 22:55:00 | 4940.76000 | 4943.45000 | 4936.60000 | 4939.43000 | 5.0290 | 24845.8700 | 4940.52000 2014-01-22 22:56:00 | 4939.14000 | 4943.59000 | 4939.14000 | 4939.22000 | 9.2930 | 45900.3400 | 4939.24001 2014-01-22 22:57:00 | 4940.41000 | 4943.97000 | 4938.48000 | 4943.97000 | 4.5530 | 22500.8800 | 4941.99000 2014-01-22 22:58:00 | 4943.97000 | 4943.97000 | 4943.11000 | 4943.69000 | 5.2020 | 25717.0800 | 4943.69000 2014-01-22 22:59:00 | 4940.30000 | 4940.58000 | 4940.00000 | 4940.00000 | 2.2440 | 11085.8100 | 4940.20000 2014-01-22 23:00:00 | 4942.30000 | 4942.30000 | 4942.30000 | 4942.30000 | 0.8690 | 4294.8600 | 4942.30000 2014-01-22 23:01:00 | 4942.30000 | 4944.99000 | 4941.60000 | 4944.99000 | 1.9450 | 9614.1000 | 4942.98000 2014-01-22 23:02:00 | 4941.70000 | 4943.97000 | 4941.24000 | 4942.50000 | 1.4630 | 7230.7600 | 4942.42000 2014-01-22 23:03:00 | 4942.50000 | 4942.50000 | 4941.03000 | 4941.03000 | 1.8900 | 9340.2200 | 4941.92000 2014-01-22 23:04:00 | 4941.03000 | 4943.68000 | 4941.03000 | 4941.79000 | 9.2570 | 45749.0600 | 4942.09999 2014-01-22 23:05:00 | 4941.22000 | 4941.22000 | 4941.22000 | 4941.22000 | 5.4020 | 26692.4700 | 4941.22000 2014-01-22 23:06:00 | 4944.37000 | 4944.37000 | 4944.37000 | 4944.37000 | 1.2370 | 6116.1900 | 4944.37000 2014-01-22 23:07:00 | 4944.42000 | 4944.97000 | 4944.42000 | 4944.52000 | 4.4910 | 22205.8200 | 4944.52000 2014-01-22 23:08:00 | 4944.97000 | 4944.99000 | 4944.97000 | 4944.97000 | 2.4160 | 11947.0600 | 4944.97000 2014-01-22 23:09:00 | 4944.45000 | 4944.97000 | 4942.01000 | 4942.01000 | 19.1290 | 94544.2800 | 4942.46000 2014-01-22 23:10:00 | 4944.92000 | 4944.92000 | 4941.94000 | 4941.94000 | 3.8250 | 18911.9200 | 4944.29000 2014-01-22 23:11:00 | 4940.73000 | 4943.35000 | 4940.00000 | 4942.75000 | 5.3670 | 26520.3300 | 4941.37000 2014-01-22 23:12:00 | 4942.66000 | 4944.00000 | 4940.24000 | 4941.23000 | 16.7760 | 82914.4500 | 4942.43999 2014-01-22 23:13:00 | 4941.52000 | 4943.26000 | 4938.00000 | 4940.10000 | 11.8250 | 58408.7800 | 4939.42999 2014-01-22 23:14:00 | . | . | . | . | . | . | . 2014-01-22 23:15:00 | 4938.00000 | 4939.47000 | 4935.01000 | 4939.47000 | 3.4400 | 16984.9000 | 4937.47000 2014-01-22 23:16:00 | 4935.46000 | 4939.81000 | 4935.01000 | 4935.01000 | 30.8210 | 152180.2100 | 4937.55001 2014-01-22 23:17:00 | 4935.00000 | 4937.10000 | 4935.00000 | 4937.10000 | 2.9480 | 14551.1000 | 4935.92000 2014-01-22 23:18:00 | 4935.00000 | 4937.10000 | 4935.00000 | 4935.00000 | 2.2400 | 11054.8300 | 4935.19000 2014-01-22 23:19:00 | 4937.63000 | 4937.63000 | 4935.00000 | 4937.00000 | 3.2360 | 15974.2700 | 4936.42000 2014-01-22 23:20:00 | 4937.00000 | 4939.97000 | 4936.14000 | 4936.14000 | 6.8110 | 33629.0700 | 4937.46000 2014-01-22 23:21:00 | 4939.10000 | 4939.41000 | 4934.00000 | 4934.91000 | 23.2180 | 114604.5500 | 4936.01999 2014-01-22 23:22:00 | . | . | . | . | . | . | . 2014-01-22 23:23:00 | 4934.00000 | 4934.00000 | 4934.00000 | 4934.00000 | 0.4900 | 2417.6600 | 4934.00000 2014-01-22 23:24:00 | 4935.01000 | 4935.97000 | 4935.01000 | 4935.97000 | 2.2420 | 11065.2500 | 4935.44000 2014-01-22 23:25:00 | 4935.04000 | 4935.04000 | 4935.01000 | 4935.01000 | 2.5580 | 12623.7900 | 4935.02000 2014-01-22 23:26:00 | 4935.99000 | 4937.00000 | 4935.97000 | 4937.00000 | 1.5000 | 7405.2800 | 4936.86000 2014-01-22 23:27:00 | . | . | . | . | . | . | . 2014-01-22 23:28:00 | 4935.99000 | 4938.90000 | 4935.04000 | 4937.01000 | 9.1210 | 45034.4900 | 4937.45000 2014-01-22 23:29:00 | 4934.60000 | 4938.89000 | 4934.60000 | 4938.89000 | 0.3280 | 1618.7500 | 4935.23000 2014-01-22 23:30:00 | 4938.90000 | 4938.90000 | 4938.90000 | 4938.90000 | 0.7410 | 3659.7200 | 4938.90000 2014-01-22 23:31:00 | 4936.54000 | 4937.52000 | 4930.00000 | 4930.00000 | 6.6590 | 32857.7200 | 4934.33000 2014-01-22 23:32:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 0.7950 | 3915.3800 | 4925.00000 2014-01-22 23:33:00 | 4925.10000 | 4930.03000 | 4925.10000 | 4930.03000 | 3.6530 | 18001.3300 | 4927.82000 2014-01-22 23:34:00 | 4930.00000 | 4930.00000 | 4930.00000 | 4930.00000 | 2.7210 | 13414.5300 | 4930.00000 2014-01-22 23:35:00 | 4930.00000 | 4930.00000 | 4925.10000 | 4926.00000 | 3.5570 | 17522.9200 | 4926.32000 2014-01-22 23:36:00 | . | . | . | . | . | . | . 2014-01-22 23:37:00 | 4925.10000 | 4930.00000 | 4922.08000 | 4925.00000 | 13.9070 | 68478.2200 | 4924.00999 2014-01-22 23:38:00 | 4928.00000 | 4928.10000 | 4925.68000 | 4928.10000 | 2.6580 | 13097.2000 | 4927.46000 2014-01-22 23:39:00 | 4927.81000 | 4927.81000 | 4922.72000 | 4926.18000 | 7.1640 | 35285.3600 | 4925.37001 2014-01-22 23:40:00 | 4928.10000 | 4928.10000 | 4923.00000 | 4923.00000 | 11.2100 | 55215.9700 | 4925.60000 2014-01-22 23:41:00 | 4923.01000 | 4925.11000 | 4923.01000 | 4925.11000 | 0.0790 | 389.0400 | 4924.58000 2014-01-22 23:42:00 | 4925.11000 | 4925.11000 | 4925.11000 | 4925.11000 | 1.1200 | 5516.1200 | 4925.11000 2014-01-22 23:43:00 | 4927.66000 | 4928.10000 | 4927.66000 | 4928.10000 | 1.7790 | 8766.9100 | 4928.00000 2014-01-22 23:44:00 | 4928.10000 | 4935.05000 | 4928.10000 | 4935.05000 | 3.3750 | 16644.5800 | 4931.73000 2014-01-22 23:45:00 | 4936.40000 | 4944.97000 | 4935.15000 | 4942.21000 | 36.6320 | 180939.0000 | 4939.37001 2014-01-22 23:46:00 | . | . | . | . | . | . | . 2014-01-22 23:47:00 | 4940.13000 | 4940.13000 | 4934.00000 | 4934.00000 | 10.0380 | 49554.4600 | 4936.69000 2014-01-22 23:48:00 | 4935.55000 | 4935.55000 | 4935.55000 | 4935.55000 | 0.4380 | 2161.7700 | 4935.55000 2014-01-22 23:49:00 | 4937.52000 | 4940.00000 | 4936.55000 | 4940.00000 | 13.3270 | 65818.3500 | 4938.71999 2014-01-22 23:50:00 | 4940.00000 | 4940.00000 | 4940.00000 | 4940.00000 | 0.1700 | 839.8000 | 4940.00000 2014-01-22 23:51:00 | 4939.58000 | 4941.31000 | 4939.58000 | 4941.31000 | 9.7000 | 47916.7600 | 4939.87000 2014-01-22 23:52:00 | 4940.03000 | 4940.20000 | 4931.00000 | 4934.57000 | 12.5560 | 61991.8500 | 4937.22999 2014-01-22 23:53:00 | 4931.00000 | 4937.45000 | 4931.00000 | 4937.44000 | 16.2150 | 80014.6400 | 4934.60998 2014-01-22 23:54:00 | 4938.05000 | 4938.05000 | 4932.00000 | 4935.03000 | 7.8220 | 38588.2800 | 4933.30000 2014-01-22 23:55:00 | 4934.79000 | 4941.31000 | 4932.97000 | 4934.73000 | 21.6170 | 106673.5500 | 4934.70999 2014-01-22 23:56:00 | 4941.31000 | 4943.96000 | 4934.04000 | 4934.04000 | 2.1140 | 10440.9800 | 4938.97000 2014-01-22 23:57:00 | 4937.21000 | 4940.13000 | 4936.89000 | 4940.13000 | 12.0230 | 59372.7600 | 4938.27001 2014-01-22 23:58:00 | 4940.14000 | 4944.00000 | 4938.05000 | 4940.65000 | 4.6170 | 22814.1900 | 4941.34000 2014-01-22 23:59:00 | 4938.05000 | 4940.75000 | 4935.00000 | 4936.10000 | 6.2900 | 31054.4500 | 4937.11000 2014-01-23 00:00:00 | 4935.00000 | 4940.51000 | 4933.00000 | 4939.58000 | 13.8170 | 68220.1800 | 4937.40999 2014-01-23 00:01:00 | 4936.00000 | 4939.99000 | 4933.00000 | 4939.97000 | 42.1660 | 208144.0500 | 4936.29997 2014-01-23 00:02:00 | 4933.63000 | 4938.54000 | 4933.00000 | 4938.07000 | 16.0990 | 79464.7900 | 4936.01000 2014-01-23 00:03:00 | 4933.01000 | 4937.69000 | 4932.00000 | 4932.00000 | 35.4320 | 174846.3700 | 4934.70001 2014-01-23 00:04:00 | 4932.00000 | 4938.00000 | 4931.00000 | 4934.10000 | 19.6510 | 96960.0200 | 4934.10000 2014-01-23 00:05:00 | 4934.10000 | 4937.78000 | 4932.54000 | 4936.34000 | 27.0390 | 133431.0300 | 4934.75999 2014-01-23 00:06:00 | 4937.99000 | 4940.00000 | 4935.03000 | 4937.94000 | 23.4260 | 115658.3000 | 4937.17998 2014-01-23 00:07:00 | 4940.00000 | 4940.00000 | 4937.00000 | 4937.10000 | 3.1170 | 15394.6700 | 4938.94000 2014-01-23 00:08:00 | 4936.16000 | 4937.40000 | 4931.01000 | 4932.41000 | 29.1870 | 144036.8200 | 4934.95998 2014-01-23 00:09:00 | 4932.41000 | 4933.61000 | 4931.03000 | 4933.58000 | 2.5660 | 12656.4000 | 4932.35000 2014-01-23 00:10:00 | 4933.61000 | 4940.00000 | 4930.00000 | 4930.00000 | 36.9660 | 182321.4500 | 4932.13997 2014-01-23 00:11:00 | 4928.50000 | 4940.03000 | 4928.00000 | 4940.03000 | 23.5530 | 116152.6700 | 4931.54001 2014-01-23 00:12:00 | 4940.03000 | 4940.03000 | 4928.03000 | 4939.97000 | 30.9880 | 152946.4300 | 4935.66999 2014-01-23 00:13:00 | 4939.98000 | 4940.00000 | 4933.67000 | 4940.00000 | 48.4040 | 239003.5200 | 4937.68004 2014-01-23 00:14:00 | 4941.00000 | 4941.00000 | 4941.00000 | 4941.00000 | 0.8000 | 3952.8000 | 4941.00000 2014-01-23 00:15:00 | 4941.00000 | 4944.99000 | 4941.00000 | 4944.99000 | 3.8460 | 19007.5200 | 4942.15000 2014-01-23 00:16:00 | 4945.00000 | 4946.00000 | 4941.56000 | 4942.53000 | 30.5490 | 150998.2900 | 4942.81999 2014-01-23 00:17:00 | 4945.63000 | 4947.13000 | 4945.63000 | 4947.06000 | 2.0000 | 9893.0700 | 4946.53000 2014-01-23 00:18:00 | 4945.00000 | 4945.00000 | 4945.00000 | 4945.00000 | 2.4920 | 12322.9400 | 4945.00000 2014-01-23 00:19:00 | 4945.00000 | 4947.13000 | 4945.00000 | 4947.13000 | 4.2020 | 20783.0800 | 4946.00000 2014-01-23 00:20:00 | 4947.14000 | 4957.99000 | 4947.14000 | 4952.42000 | 19.4350 | 96248.9000 | 4952.35002 2014-01-23 00:21:00 | 4952.42000 | 4960.00000 | 4951.74000 | 4958.28000 | 18.8360 | 93367.9800 | 4956.88998 2014-01-23 00:22:00 | 4959.99000 | 4960.00000 | 4958.02000 | 4958.02000 | 2.5160 | 12477.5900 | 4959.29000 2014-01-23 00:23:00 | 4958.02000 | 4958.02000 | 4957.99000 | 4957.99000 | 3.0160 | 14953.3300 | 4958.00000 2014-01-23 00:24:00 | 4947.87000 | 4960.00000 | 4946.05000 | 4946.05000 | 15.3150 | 75804.2900 | 4949.67998 2014-01-23 00:25:00 | 4947.71000 | 4956.07000 | 4945.91000 | 4950.75000 | 3.1670 | 15693.1900 | 4955.22000 2014-01-23 00:26:00 | 4960.00000 | 4960.60000 | 4960.00000 | 4960.60000 | 2.6330 | 13060.0400 | 4960.14000 2014-01-23 00:27:00 | 4961.20000 | 4961.20000 | 4950.58000 | 4960.00000 | 33.0540 | 163803.3300 | 4955.63003 2014-01-23 00:28:00 | 4960.00000 | 4960.00000 | 4950.60000 | 4954.80000 | 24.7300 | 122523.9700 | 4954.47000 2014-01-23 00:29:00 | 4957.40000 | 4957.91000 | 4950.31000 | 4952.01000 | 27.9550 | 138493.9600 | 4954.17997 2014-01-23 00:30:00 | 4952.01000 | 4958.87000 | 4950.02000 | 4957.28000 | 27.2540 | 135011.6300 | 4953.83002 2014-01-23 00:31:00 | 4950.30000 | 4952.30000 | 4950.03000 | 4952.30000 | 2.0340 | 10069.6100 | 4950.65000 2014-01-23 00:32:00 | 4957.59000 | 4959.97000 | 4951.10000 | 4954.25000 | 39.3360 | 194987.4900 | 4956.96997 2014-01-23 00:33:00 | 4954.25000 | 4959.90000 | 4953.22000 | 4959.88000 | 3.2720 | 16216.3300 | 4956.09000 2014-01-23 00:34:00 | 4959.62000 | 4959.88000 | 4956.00000 | 4959.86000 | 32.7190 | 162253.5500 | 4958.99999 2014-01-23 00:35:00 | 4956.01000 | 4959.87000 | 4955.00000 | 4956.01000 | 20.3680 | 100967.1900 | 4957.14999 2014-01-23 00:36:00 | 4955.00000 | 4959.80000 | 4953.53000 | 4957.14000 | 39.8180 | 197361.9900 | 4956.59998 2014-01-23 00:37:00 | 4959.85000 | 4959.85000 | 4956.00000 | 4957.30000 | 8.9240 | 44236.8600 | 4957.07001 2014-01-23 00:38:00 | 4957.40000 | 4957.40000 | 4957.40000 | 4957.40000 | 0.5660 | 2805.8900 | 4957.40000 2014-01-23 00:39:00 | 4957.40000 | 4959.00000 | 4951.00000 | 4953.88000 | 7.9640 | 39461.0200 | 4954.93001 2014-01-23 00:40:00 | 4956.38000 | 4956.38000 | 4955.46999 | 4955.47000 | 9.1150 | 45169.1500 | 4955.46999 2014-01-23 00:41:00 | 4953.37000 | 4958.99000 | 4951.41000 | 4956.09000 | 34.6210 | 171530.7500 | 4954.53001 2014-01-23 00:42:00 | 4957.50000 | 4957.79000 | 4953.81000 | 4956.14000 | 23.1620 | 114789.3100 | 4955.93001 2014-01-23 00:43:00 | 4957.79000 | 4957.79000 | 4953.41000 | 4956.76000 | 14.2430 | 70598.6000 | 4956.72001 2014-01-23 00:44:00 | 4955.21000 | 4956.97000 | 4952.01000 | 4956.96000 | 11.3000 | 55995.6100 | 4955.36000 2014-01-23 00:45:00 | 4956.11000 | 4956.97000 | 4952.02000 | 4956.97000 | 38.8380 | 192448.1400 | 4955.14998 2014-01-23 00:46:00 | 4957.55000 | 4958.00000 | 4957.55000 | 4958.00000 | 1.9730 | 9781.9900 | 4957.93000 2014-01-23 00:47:00 | 4956.95000 | 4957.37000 | 4955.50000 | 4957.37000 | 3.5680 | 17685.6700 | 4956.75000 2014-01-23 00:48:00 | 4955.24000 | 4956.97000 | 4953.00000 | 4953.00000 | 2.2780 | 11285.6200 | 4954.18000 2014-01-23 00:49:00 | 4954.67000 | 4955.27000 | 4954.60000 | 4955.27000 | 3.4990 | 17336.7700 | 4954.78000 2014-01-23 00:50:00 | 4955.27000 | 4955.27000 | 4954.70000 | 4954.70000 | 1.8170 | 9003.0800 | 4954.92000 2014-01-23 00:51:00 | 4954.64000 | 4954.64000 | 4954.64000 | 4954.64000 | 1.5140 | 7501.3200 | 4954.64000 2014-01-23 00:52:00 | 4954.69000 | 4954.69000 | 4954.68000 | 4954.69000 | 4.0400 | 20016.9500 | 4954.69000 2014-01-23 00:53:00 | 4954.68000 | 4955.00000 | 4953.00000 | 4953.00000 | 3.8290 | 18970.4600 | 4954.42000 2014-01-23 00:54:00 | 4953.00000 | 4953.00000 | 4953.00000 | 4953.00000 | 0.5600 | 2773.6800 | 4953.00000 2014-01-23 00:55:00 | 4953.00000 | 4953.50000 | 4951.00000 | 4951.00000 | 1.1640 | 5763.8900 | 4951.80000 2014-01-23 00:56:00 | 4951.26000 | 4953.36000 | 4951.26000 | 4953.36000 | 0.6900 | 3417.7300 | 4953.24000 2014-01-23 00:57:00 | 4953.36000 | 4953.36000 | 4953.36000 | 4953.36000 | 0.6000 | 2972.0200 | 4953.36000 2014-01-23 00:58:00 | 4953.36000 | 4954.03000 | 4953.36000 | 4954.03000 | 3.2320 | 16010.2900 | 4953.68000 2014-01-23 00:59:00 | 4954.63000 | 4954.63000 | 4954.09000 | 4954.09000 | 0.5610 | 2779.5300 | 4954.59000 2014-01-23 01:00:00 | 4954.00000 | 4954.10000 | 4954.00000 | 4954.00000 | 3.3670 | 16680.1700 | 4954.01000 2014-01-23 01:01:00 | 4952.40000 | 4954.00000 | 4951.00000 | 4951.00000 | 1.1140 | 5516.9500 | 4952.38000 2014-01-23 01:02:00 | 4954.64000 | 4954.64000 | 4951.07000 | 4951.10000 | 13.0900 | 64839.2800 | 4953.34000 2014-01-23 01:03:00 | 4952.10000 | 4952.70000 | 4952.10000 | 4952.70000 | 2.6550 | 13148.2700 | 4952.27000 2014-01-23 01:04:00 | . | . | . | . | . | . | . 2014-01-23 01:05:00 | 4952.10000 | 4953.10000 | 4952.10000 | 4953.10000 | 3.6500 | 18075.4600 | 4952.18000 2014-01-23 01:06:00 | 4953.10000 | 4954.00000 | 4953.10000 | 4953.10000 | 9.9100 | 49086.0800 | 4953.19000 2014-01-23 01:07:00 | . | . | . | . | . | . | . 2014-01-23 01:08:00 | 4953.10000 | 4953.10000 | 4953.10000 | 4953.10000 | 5.8620 | 29035.0700 | 4953.10000 2014-01-23 01:09:00 | 4953.10000 | 4954.10000 | 4953.10000 | 4954.10000 | 4.0550 | 20085.9700 | 4953.38000 2014-01-23 01:10:00 | 4954.64000 | 4954.64000 | 4953.10000 | 4953.10000 | 4.5680 | 22626.8300 | 4953.33000 2014-01-23 01:11:00 | 4953.10000 | 4953.10000 | 4951.10000 | 4951.10000 | 5.9400 | 29415.1500 | 4952.04000 2014-01-23 01:12:00 | 4951.10000 | 4951.10000 | 4950.10000 | 4951.00000 | 4.0990 | 20293.5000 | 4950.84000 2014-01-23 01:13:00 | 4951.00000 | 4952.55000 | 4951.00000 | 4952.50000 | 3.8210 | 18919.6700 | 4951.50000 2014-01-23 01:14:00 | 4952.55000 | 4955.10000 | 4952.55000 | 4953.03000 | 3.3110 | 16405.0300 | 4954.71000 2014-01-23 01:15:00 | 4954.60000 | 4955.70000 | 4954.60000 | 4955.70000 | 1.3190 | 6535.3600 | 4954.78000 2014-01-23 01:16:00 | 4956.10000 | 4956.73000 | 4956.10000 | 4956.73000 | 0.1100 | 545.1800 | 4956.16000 2014-01-23 01:17:00 | 4954.12000 | 4958.97000 | 4954.12000 | 4958.97000 | 2.1120 | 10468.8000 | 4956.82000 2014-01-23 01:18:00 | 4959.00000 | 4959.79000 | 4954.30000 | 4957.53000 | 36.4140 | 180498.8900 | 4956.85003 2014-01-23 01:19:00 | 4959.90000 | 4973.03000 | 4958.00000 | 4973.03000 | 21.5690 | 107219.7900 | 4971.01000 2014-01-23 01:20:00 | 4971.56000 | 4971.56000 | 4955.37000 | 4969.56000 | 64.6310 | 320821.1700 | 4963.89001 2014-01-23 01:21:00 | 4964.64000 | 4969.50000 | 4956.80000 | 4968.91000 | 17.8790 | 88721.7800 | 4962.35000 2014-01-23 01:22:00 | 4958.94000 | 4968.70000 | 4956.53000 | 4962.28000 | 74.7730 | 371107.6200 | 4963.12005 2014-01-23 01:23:00 | 4963.92000 | 4966.95000 | 4958.67000 | 4963.00000 | 46.6760 | 231684.0200 | 4963.65996 2014-01-23 01:24:00 | 4956.01000 | 4965.56000 | 4956.01000 | 4963.00000 | 10.2920 | 51052.7800 | 4960.43000 2014-01-23 01:25:00 | 4965.46000 | 4965.77000 | 4960.02000 | 4962.40000 | 50.1050 | 248664.8700 | 4962.87995 2014-01-23 01:26:00 | 4962.62000 | 4965.00000 | 4962.41000 | 4962.51000 | 13.4060 | 66537.9200 | 4963.28999 2014-01-23 01:27:00 | 4964.00000 | 4965.00000 | 4960.00000 | 4965.00000 | 5.5260 | 27424.1800 | 4962.75000 2014-01-23 01:28:00 | 4964.88000 | 4964.98000 | 4962.98000 | 4964.98000 | 2.1320 | 10583.4800 | 4964.11000 2014-01-23 01:29:00 | 4965.89000 | 4969.56000 | 4965.16000 | 4966.00000 | 10.1270 | 50300.8700 | 4967.00999 2014-01-23 01:30:00 | 4967.67000 | 4969.56000 | 4965.00000 | 4968.10000 | 6.4680 | 32129.9800 | 4967.53000 2014-01-23 01:31:00 | 4969.56000 | 4975.10000 | 4965.01000 | 4971.51000 | 46.5340 | 231290.1200 | 4970.35004 2014-01-23 01:32:00 | 4969.00000 | 4970.00000 | 4969.00000 | 4970.00000 | 4.6850 | 23282.1300 | 4969.50000 2014-01-23 01:33:00 | 4971.52000 | 4971.52000 | 4970.02000 | 4970.02000 | 0.9040 | 4493.3500 | 4970.52000 2014-01-23 01:34:00 | 4974.85000 | 4975.00000 | 4970.72000 | 4974.95000 | 14.4400 | 71817.3700 | 4973.50000 2014-01-23 01:35:00 | 4974.95000 | 4975.00000 | 4970.00000 | 4971.20000 | 8.8650 | 44078.9600 | 4972.24999 2014-01-23 01:36:00 | 4971.17000 | 4971.17000 | 4968.00000 | 4968.69000 | 24.2400 | 120448.2200 | 4968.99000 2014-01-23 01:37:00 | 4971.19000 | 4973.73000 | 4971.19000 | 4971.20000 | 8.3350 | 41449.8600 | 4972.98999 2014-01-23 01:38:00 | 4972.99000 | 4972.99000 | 4972.00000 | 4972.00000 | 0.8400 | 4176.9500 | 4972.56000 2014-01-23 01:39:00 | 4971.20000 | 4976.00000 | 4971.20000 | 4976.00000 | 7.0390 | 35008.6800 | 4973.53000 2014-01-23 01:40:00 | 4973.82000 | 4976.00000 | 4971.38000 | 4975.00000 | 12.6430 | 62891.7400 | 4974.43001 2014-01-23 01:41:00 | 4973.00000 | 4973.00000 | 4972.10000 | 4972.10000 | 1.0980 | 5460.1300 | 4972.80000 2014-01-23 01:42:00 | 4972.02000 | 4972.02000 | 4972.02000 | 4972.02000 | 0.2000 | 994.4000 | 4972.02000 2014-01-23 01:43:00 | . | . | . | . | . | . | . 2014-01-23 01:44:00 | 4972.11000 | 4972.11000 | 4972.11000 | 4972.11000 | 0.3700 | 1839.6800 | 4972.11000 2014-01-23 01:45:00 | 4972.11000 | 4974.89000 | 4972.11000 | 4974.89000 | 0.8000 | 3979.2700 | 4974.09000 2014-01-23 01:46:00 | 4974.90000 | 4976.13000 | 4974.90000 | 4976.13000 | 4.0920 | 20361.2300 | 4975.86000 2014-01-23 01:47:00 | 4976.23000 | 4979.99000 | 4976.23000 | 4978.00000 | 9.1220 | 45408.6500 | 4977.93000 2014-01-23 01:48:00 | 4979.99000 | 4980.72000 | 4979.99000 | 4980.72000 | 9.6440 | 48027.4600 | 4980.04001 2014-01-23 01:49:00 | 4981.00000 | 4995.00000 | 4981.00000 | 4984.75000 | 14.3350 | 71512.8200 | 4988.68999 2014-01-23 01:50:00 | 4985.00000 | 4985.10000 | 4980.07000 | 4983.60000 | 50.7260 | 252709.8800 | 4981.85996 2014-01-23 01:51:00 | 4981.30000 | 4984.10000 | 4980.68000 | 4984.10000 | 21.6970 | 108125.7800 | 4983.43999 2014-01-23 01:52:00 | 4986.75000 | 4987.07000 | 4985.59000 | 4986.60000 | 9.6540 | 48142.2800 | 4986.77001 2014-01-23 01:53:00 | 4986.60000 | 4986.60000 | 4983.03000 | 4985.53000 | 46.2040 | 230326.7500 | 4985.00004 2014-01-23 01:54:00 | 4984.80000 | 4988.70000 | 4984.80000 | 4988.70000 | 2.9830 | 14874.1100 | 4986.29000 2014-01-23 01:55:00 | 4989.00000 | 4989.00000 | 4985.73000 | 4987.81000 | 35.7870 | 178492.6500 | 4987.63998 2014-01-23 01:56:00 | 4989.00000 | 4989.44000 | 4989.00000 | 4989.44000 | 2.9490 | 14713.4300 | 4989.29000 2014-01-23 01:57:00 | 4990.00000 | 4993.33000 | 4989.44000 | 4991.54000 | 9.8110 | 48970.1300 | 4991.35000 2014-01-23 01:58:00 | 4993.00000 | 4993.50000 | 4992.84000 | 4993.50000 | 7.2740 | 36321.4700 | 4993.33001 2014-01-23 01:59:00 | 4990.80000 | 4991.37000 | 4986.00000 | 4986.00000 | 3.0540 | 15237.9300 | 4989.50000 2014-01-23 02:00:00 | 4986.00000 | 4989.47000 | 4986.00000 | 4989.40000 | 2.6440 | 13189.0700 | 4988.30000 2014-01-23 02:01:00 | 4989.47000 | 4994.00000 | 4989.47000 | 4994.00000 | 12.4770 | 62280.2500 | 4991.59999 2014-01-23 02:02:00 | 4994.10000 | 4995.00000 | 4992.63000 | 4994.70000 | 3.5150 | 17552.7000 | 4993.66000 2014-01-23 02:03:00 | 4992.99000 | 4994.97000 | 4988.19000 | 4992.01000 | 46.6410 | 232774.4100 | 4990.77001 2014-01-23 02:04:00 | 4992.01000 | 4993.96000 | 4990.80000 | 4991.00000 | 43.0250 | 214789.0900 | 4992.18996 2014-01-23 02:05:00 | 4991.00000 | 4993.22000 | 4988.00000 | 4988.11000 | 31.5950 | 157655.4300 | 4989.88997 2014-01-23 02:06:00 | 4988.02000 | 4989.96000 | 4985.40000 | 4989.96000 | 14.0970 | 70303.7600 | 4987.13999 2014-01-23 02:07:00 | 4988.48000 | 4991.00000 | 4982.96000 | 4986.00000 | 75.0890 | 374490.4800 | 4987.28998 2014-01-23 02:08:00 | 4985.00000 | 4989.95000 | 4984.00000 | 4989.95000 | 30.4930 | 152047.1200 | 4986.30002 2014-01-23 02:09:00 | 4986.13000 | 4993.00000 | 4986.13000 | 4989.32000 | 29.0400 | 144937.1900 | 4990.95000 2014-01-23 02:10:00 | 4988.62000 | 4996.00000 | 4988.62000 | 4995.40000 | 57.9641 | 289480.5900 | 4994.14005 2014-01-23 02:11:00 | 4994.37000 | 4995.17000 | 4990.00000 | 4990.00000 | 16.5760 | 82741.6400 | 4991.64999 2014-01-23 02:12:00 | 4990.00000 | 4991.09000 | 4989.10000 | 4990.07000 | 4.7070 | 23488.4900 | 4990.12000 2014-01-23 02:13:00 | 4988.12000 | 4992.37000 | 4988.00000 | 4990.00000 | 29.8170 | 148785.8400 | 4989.96998 2014-01-23 02:14:00 | 4990.00000 | 4990.10000 | 4986.13000 | 4986.28000 | 10.9820 | 54794.7900 | 4989.51000 2014-01-23 02:15:00 | 4986.50000 | 4986.50000 | 4986.00000 | 4986.00000 | 4.1890 | 20887.0800 | 4986.17000 2014-01-23 02:16:00 | 4986.51000 | 4986.97000 | 4984.00000 | 4984.00000 | 16.0490 | 80008.2100 | 4985.25000 2014-01-23 02:17:00 | 4984.10000 | 4984.10000 | 4983.00000 | 4983.10000 | 8.8580 | 44145.4400 | 4983.68000 2014-01-23 02:18:00 | . | . | . | . | . | . | . 2014-01-23 02:19:00 | 4984.40000 | 4984.40000 | 4983.00000 | 4983.00000 | 1.9300 | 9618.1000 | 4983.47000 2014-01-23 02:20:00 | 4983.00000 | 4984.46000 | 4983.00000 | 4983.03000 | 11.0500 | 55063.9900 | 4983.17000 2014-01-23 02:21:00 | 4983.03000 | 4983.03000 | 4981.80000 | 4981.80000 | 6.6460 | 33116.2000 | 4982.87999 2014-01-23 02:22:00 | 4983.20000 | 4983.97000 | 4983.20000 | 4983.20000 | 11.8450 | 59026.6500 | 4983.24999 2014-01-23 02:23:00 | 4983.00000 | 4984.00000 | 4981.80000 | 4981.97000 | 10.9960 | 54792.6800 | 4982.95999 2014-01-23 02:24:00 | 4981.97000 | 4981.97000 | 4980.10000 | 4980.10000 | 6.2920 | 31343.5300 | 4981.49000 2014-01-23 02:25:00 | 4980.00000 | 4980.05000 | 4978.01000 | 4980.05000 | 3.1760 | 15816.3500 | 4979.96000 2014-01-23 02:26:00 | 4978.03000 | 4982.00000 | 4978.00000 | 4981.00000 | 39.9050 | 198714.3900 | 4979.68996 2014-01-23 02:27:00 | 4981.00000 | 4983.49000 | 4978.03000 | 4981.98000 | 16.7990 | 83689.2100 | 4981.80000 2014-01-23 02:28:00 | 4981.98000 | 4983.73000 | 4981.98000 | 4983.00000 | 17.4370 | 86883.0700 | 4982.67999 2014-01-23 02:29:00 | . | . | . | . | . | . | . 2014-01-23 02:30:00 | 4983.00000 | 4983.00000 | 4983.00000 | 4983.00000 | 0.1710 | 852.0900 | 4983.00000 2014-01-23 02:31:00 | 4985.00000 | 4985.00000 | 4984.00000 | 4984.00000 | 1.1000 | 5482.5000 | 4984.09000 2014-01-23 02:32:00 | 4983.00000 | 4983.10000 | 4981.19000 | 4981.19000 | 1.6360 | 8151.2800 | 4982.45000 2014-01-23 02:33:00 | 4981.00000 | 4984.46000 | 4980.90000 | 4984.35000 | 23.4810 | 117014.4600 | 4983.37000 2014-01-23 02:34:00 | 4982.70000 | 4982.70000 | 4979.96000 | 4980.00000 | 24.6080 | 122577.7800 | 4981.21999 2014-01-23 02:35:00 | 4980.00000 | 4985.31000 | 4980.00000 | 4984.00000 | 7.6320 | 38032.2600 | 4983.26000 2014-01-23 02:36:00 | 4985.80000 | 4988.00000 | 4983.52000 | 4986.46000 | 11.6620 | 58142.8600 | 4985.67000 2014-01-23 02:37:00 | 4988.00000 | 4989.00000 | 4984.41000 | 4989.00000 | 65.9670 | 328940.7300 | 4986.43996 2014-01-23 02:38:00 | 4987.90000 | 4994.00000 | 4985.53000 | 4987.60000 | 56.3560 | 281179.0200 | 4989.33995 2014-01-23 02:39:00 | 4987.60000 | 4993.00000 | 4986.10000 | 4988.10000 | 21.0020 | 104789.5300 | 4989.50001 2014-01-23 02:40:00 | 4992.00000 | 4993.70000 | 4989.60000 | 4993.00000 | 38.3140 | 191252.7500 | 4991.72003 2014-01-23 02:41:00 | 4993.70000 | 4996.00000 | 4990.01000 | 4995.10000 | 57.3010 | 286174.9400 | 4994.24001 2014-01-23 02:42:00 | 4995.10000 | 4997.00000 | 4990.00000 | 4990.10000 | 65.8359 | 328776.1400 | 4993.86995 2014-01-23 02:43:00 | 4991.51000 | 4997.97000 | 4987.97000 | 4996.76000 | 47.9480 | 239374.8400 | 4992.37998 2014-01-23 02:44:00 | 4992.01000 | 4996.80000 | 4990.37000 | 4996.80000 | 103.7670 | 518120.8400 | 4993.11994 2014-01-23 02:45:00 | 4996.00000 | 4996.00000 | 4988.00000 | 4988.00000 | 16.8000 | 83858.9400 | 4991.60000 2014-01-23 02:46:00 | 4989.97000 | 4992.14000 | 4988.00000 | 4992.14000 | 46.7660 | 233359.4800 | 4989.93996 2014-01-23 02:47:00 | 4992.13000 | 4993.98000 | 4990.03000 | 4993.98000 | 5.2750 | 26331.3600 | 4991.72999 2014-01-23 02:48:00 | 4993.90000 | 4994.00000 | 4991.00000 | 4991.00000 | 2.5790 | 12874.9700 | 4992.23000 2014-01-23 02:49:00 | 4992.11000 | 4994.97000 | 4988.00000 | 4988.00000 | 7.2350 | 36117.0700 | 4991.98999 2014-01-23 02:50:00 | 4992.73000 | 4992.91000 | 4989.01000 | 4989.97000 | 61.9860 | 309387.1800 | 4991.23995 2014-01-23 02:51:00 | 4989.97000 | 4991.20000 | 4989.97000 | 4991.20000 | 10.8370 | 54077.5700 | 4990.08999 2014-01-23 02:52:00 | 4991.99000 | 4994.00000 | 4991.99000 | 4994.00000 | 3.7990 | 18970.4600 | 4993.54000 2014-01-23 02:53:00 | 4992.90000 | 4993.40000 | 4992.90000 | 4993.40000 | 0.7460 | 3725.0700 | 4993.39000 2014-01-23 02:54:00 | 4992.70000 | 4993.80000 | 4990.00000 | 4990.00000 | 8.6850 | 43352.2200 | 4991.61999 2014-01-23 02:55:00 | 4990.00000 | 4990.00000 | 4983.49000 | 4984.70000 | 6.8010 | 33913.3700 | 4986.53000 2014-01-23 02:56:00 | 4984.70000 | 4986.00000 | 4983.49000 | 4983.49000 | 6.2610 | 31212.2800 | 4985.19000 2014-01-23 02:57:00 | . | . | . | . | . | . | . 2014-01-23 02:58:00 | 4984.40000 | 4984.47000 | 4984.00000 | 4984.47000 | 2.3310 | 11618.3000 | 4984.26000 2014-01-23 02:59:00 | 4984.47000 | 4984.47000 | 4984.00000 | 4984.03000 | 4.9280 | 24561.3100 | 4984.03000 2014-01-23 03:00:00 | 4983.49000 | 4984.47000 | 4983.48000 | 4983.64000 | 2.5300 | 12609.4000 | 4983.95000 2014-01-23 03:01:00 | 4983.49000 | 4983.66000 | 4982.00000 | 4983.66000 | 2.9120 | 14511.2900 | 4983.27000 2014-01-23 03:02:00 | 4982.03000 | 4986.00000 | 4982.03000 | 4986.00000 | 3.9380 | 19628.1600 | 4984.30000 2014-01-23 03:03:00 | 4985.56000 | 4985.88000 | 4983.17000 | 4983.17000 | 2.8540 | 14226.7100 | 4984.83000 2014-01-23 03:04:00 | 4983.78000 | 4983.78000 | 4982.48000 | 4982.48000 | 3.7500 | 18687.5200 | 4983.34000 2014-01-23 03:05:00 | 4983.78000 | 4985.86000 | 4982.55000 | 4985.19000 | 27.4960 | 137039.2600 | 4983.96998 2014-01-23 03:06:00 | 4985.47000 | 4985.48000 | 4983.01000 | 4985.45000 | 3.6000 | 17945.1900 | 4984.78000 2014-01-23 03:07:00 | 4984.99000 | 4984.99000 | 4983.00000 | 4983.00000 | 4.3800 | 21829.4100 | 4983.88000 2014-01-23 03:08:00 | 4983.02000 | 4984.03000 | 4983.02000 | 4983.02000 | 2.1570 | 10748.3900 | 4983.03000 2014-01-23 03:09:00 | 4983.00000 | 4984.43000 | 4982.51000 | 4984.00000 | 1.8450 | 9194.3800 | 4983.40000 2014-01-23 03:10:00 | 4984.00000 | 4984.00000 | 4984.00000 | 4984.00000 | 0.7370 | 3673.2100 | 4984.00000 2014-01-23 03:11:00 | 4983.03000 | 4983.37000 | 4983.03000 | 4983.03000 | 1.0800 | 5381.8100 | 4983.16000 2014-01-23 03:12:00 | 4983.03000 | 4984.99000 | 4983.00000 | 4983.98000 | 7.2750 | 36256.5900 | 4983.71999 2014-01-23 03:13:00 | 4983.98000 | 4984.99000 | 4983.96000 | 4983.96000 | 6.5990 | 32892.2200 | 4984.43000 2014-01-23 03:14:00 | 4983.00000 | 4983.96000 | 4982.00000 | 4983.96000 | 10.6560 | 53100.4400 | 4983.14999 2014-01-23 03:15:00 | 4982.25000 | 4982.25000 | 4982.25000 | 4982.25000 | 0.3000 | 1494.6800 | 4982.25000 2014-01-23 03:16:00 | 4982.44000 | 4982.50000 | 4982.00000 | 4982.00000 | 6.4400 | 32085.5800 | 4982.23000 2014-01-23 03:17:00 | 4982.00000 | 4982.00000 | 4981.50000 | 4981.50000 | 2.0040 | 9982.9300 | 4981.50000 2014-01-23 03:18:00 | 4980.38000 | 4980.99000 | 4980.00000 | 4980.00000 | 5.1250 | 25523.1700 | 4980.12999 2014-01-23 03:19:00 | 4980.02000 | 4980.02000 | 4980.00000 | 4980.00000 | 5.5960 | 27868.1400 | 4980.01000 2014-01-23 03:20:00 | 4980.00000 | 4981.49000 | 4980.00000 | 4981.48000 | 1.8530 | 9229.6400 | 4980.92000 2014-01-23 03:21:00 | . | . | . | . | . | . | . 2014-01-23 03:22:00 | 4981.49000 | 4981.49000 | 4980.01000 | 4980.01000 | 0.3240 | 1613.5400 | 4980.06000 2014-01-23 03:23:00 | 4980.01000 | 4980.01000 | 4980.01000 | 4980.01000 | 0.2720 | 1354.5600 | 4980.01000 2014-01-23 03:24:00 | 4982.00000 | 4983.88000 | 4981.49000 | 4983.88000 | 2.1810 | 10866.0600 | 4982.15000 2014-01-23 03:25:00 | 4983.03000 | 4983.03000 | 4981.00000 | 4982.99000 | 5.9860 | 29820.7000 | 4981.74000 2014-01-23 03:26:00 | 4983.00000 | 4983.00000 | 4981.08000 | 4983.00000 | 3.4900 | 17390.5400 | 4982.96000 2014-01-23 03:27:00 | 4982.00000 | 4982.03000 | 4982.00000 | 4982.03000 | 3.0270 | 15080.5400 | 4982.01000 2014-01-23 03:28:00 | 4981.10000 | 4984.96000 | 4980.12000 | 4980.13000 | 3.5620 | 17746.6700 | 4982.22000 2014-01-23 03:29:00 | 4980.10000 | 4980.14000 | 4980.00000 | 4980.11000 | 4.6140 | 22978.0200 | 4980.07000 2014-01-23 03:30:00 | 4980.14000 | 4980.14000 | 4980.14000 | 4980.14000 | 5.0900 | 25348.9100 | 4980.14000 2014-01-23 03:31:00 | 4980.14000 | 4980.14000 | 4980.14000 | 4980.14000 | 0.0090 | 44.8200 | 4980.14000 2014-01-23 03:32:00 | 4980.03000 | 4980.15000 | 4980.00000 | 4980.15000 | 4.8440 | 24123.4700 | 4980.07000 2014-01-23 03:33:00 | 4979.98000 | 4980.15000 | 4979.23000 | 4979.23000 | 0.8710 | 4337.3400 | 4979.72000 2014-01-23 03:34:00 | 4978.01000 | 4979.23000 | 4975.10000 | 4978.75000 | 32.1270 | 159913.0300 | 4977.52998 2014-01-23 03:35:00 | 4975.73000 | 4979.94000 | 4975.73000 | 4975.83000 | 4.7250 | 23514.4200 | 4976.60000 2014-01-23 03:36:00 | 4977.96000 | 4979.00000 | 4975.86000 | 4975.86000 | 25.7640 | 128247.7900 | 4977.79002 2014-01-23 03:37:00 | 4975.83000 | 4978.70000 | 4974.84000 | 4978.70000 | 11.5620 | 57530.6000 | 4975.83000 2014-01-23 03:38:00 | 4978.70000 | 4978.80000 | 4975.04000 | 4978.04000 | 15.6660 | 77981.9200 | 4977.77999 2014-01-23 03:39:00 | 4977.98000 | 4978.00000 | 4977.40000 | 4977.55000 | 1.3090 | 6515.7800 | 4977.68000 2014-01-23 03:40:00 | 4977.97000 | 4978.00000 | 4977.55000 | 4977.55000 | 2.1940 | 10921.6200 | 4977.95000 2014-01-23 03:41:00 | 4977.97000 | 4978.04000 | 4977.97000 | 4978.00000 | 3.2000 | 15929.6000 | 4978.00000 2014-01-23 03:42:00 | 4975.42000 | 4977.44000 | 4975.42000 | 4976.03000 | 1.7870 | 8892.1600 | 4976.03000 2014-01-23 03:43:00 | 4976.03000 | 4980.00000 | 4975.18000 | 4980.00000 | 30.3070 | 150870.8700 | 4978.08998 2014-01-23 03:44:00 | 4977.13000 | 4980.00000 | 4976.32000 | 4977.00000 | 106.6209 | 530835.8000 | 4978.72002 2014-01-23 03:45:00 | 4977.58000 | 4980.00000 | 4976.92000 | 4979.99000 | 49.7110 | 247459.4100 | 4977.96001 2014-01-23 03:46:00 | 4979.98000 | 4980.00000 | 4979.98000 | 4980.00000 | 25.6590 | 127781.7700 | 4979.99999 2014-01-23 03:47:00 | 4980.00000 | 4985.96000 | 4978.39000 | 4982.13000 | 13.8230 | 68859.4500 | 4981.51001 2014-01-23 03:48:00 | 4982.13000 | 4985.85000 | 4982.13000 | 4985.43000 | 18.7010 | 93230.0600 | 4985.30000 2014-01-23 03:49:00 | 4984.16000 | 4984.46000 | 4978.34000 | 4981.99000 | 43.7700 | 217995.8000 | 4980.48000 2014-01-23 03:50:00 | 4978.20000 | 4982.25000 | 4977.40000 | 4981.07000 | 59.5669 | 296649.3400 | 4980.09996 2014-01-23 03:51:00 | 4978.13000 | 4982.35000 | 4978.13000 | 4980.15000 | 2.8380 | 14138.2700 | 4981.77000 2014-01-23 03:52:00 | 4982.49000 | 4985.34000 | 4980.16000 | 4983.21000 | 59.7370 | 297694.7900 | 4983.41996 2014-01-23 03:53:00 | 4981.89000 | 4985.36000 | 4978.00000 | 4982.50000 | 23.4380 | 116801.5600 | 4983.42999 2014-01-23 03:54:00 | 4984.18000 | 4984.26000 | 4979.16000 | 4982.83000 | 60.4040 | 300942.4700 | 4982.16005 2014-01-23 03:55:00 | 4981.00000 | 4983.03000 | 4979.98000 | 4980.29000 | 40.7590 | 203023.2000 | 4981.05999 2014-01-23 03:56:00 | 4981.60000 | 4983.87000 | 4980.17000 | 4980.80000 | 47.1950 | 235127.4300 | 4982.03995 2014-01-23 03:57:00 | 4982.00000 | 4984.00000 | 4980.11000 | 4980.11000 | 35.1680 | 175242.8000 | 4983.01999 2014-01-23 03:58:00 | 4982.11000 | 4982.11000 | 4982.11000 | 4982.11000 | 0.0200 | 99.6400 | 4982.11000 2014-01-23 03:59:00 | 4981.03000 | 4982.00000 | 4981.03000 | 4982.00000 | 2.0000 | 9963.0300 | 4981.52000 2014-01-23 04:00:00 | 4980.30000 | 4983.88000 | 4980.30000 | 4983.55000 | 33.1470 | 165144.7700 | 4982.18998 2014-01-23 04:01:00 | 4981.73000 | 4981.73000 | 4979.99000 | 4981.00000 | 17.2880 | 86100.8800 | 4980.37999 2014-01-23 04:02:00 | 4981.00000 | 4982.97000 | 4981.00000 | 4981.03000 | 3.1190 | 15537.7500 | 4981.64000 2014-01-23 04:03:00 | 4982.97000 | 4983.00000 | 4982.14000 | 4983.00000 | 11.6310 | 57956.3000 | 4982.92000 2014-01-23 04:04:00 | 4983.00000 | 4983.00000 | 4983.00000 | 4983.00000 | 0.0180 | 89.6900 | 4983.00000 2014-01-23 04:05:00 | 4983.00000 | 4985.00000 | 4981.41000 | 4984.30000 | 8.8380 | 44052.5400 | 4984.45000 2014-01-23 04:06:00 | 4984.90000 | 4985.66000 | 4981.29000 | 4983.88000 | 46.1550 | 230024.6700 | 4983.73995 2014-01-23 04:07:00 | 4986.00000 | 4987.01000 | 4982.00000 | 4982.90000 | 10.3320 | 51516.6400 | 4986.12000 2014-01-23 04:08:00 | 4985.97000 | 4985.97000 | 4984.00000 | 4984.00000 | 1.1090 | 5529.2300 | 4985.78000 2014-01-23 04:09:00 | 4985.00000 | 4985.00000 | 4985.00000 | 4985.00000 | 4.7100 | 23479.3500 | 4985.00000 2014-01-23 04:10:00 | 4984.60000 | 4985.00000 | 4984.60000 | 4985.00000 | 1.2830 | 6395.3600 | 4984.69000 2014-01-23 04:11:00 | 4983.38000 | 4983.38000 | 4981.00000 | 4981.03000 | 10.5240 | 52430.5400 | 4982.00001 2014-01-23 04:12:00 | 4981.01000 | 4983.00000 | 4980.00000 | 4983.00000 | 12.1450 | 60489.0200 | 4980.56999 2014-01-23 04:13:00 | 4983.00000 | 4983.00000 | 4983.00000 | 4983.00000 | 0.1000 | 498.3000 | 4983.00000 2014-01-23 04:14:00 | 4980.06000 | 4984.87000 | 4980.06000 | 4981.38000 | 20.2900 | 101079.2800 | 4981.73000 2014-01-23 04:15:00 | 4981.38000 | 4981.39000 | 4981.38000 | 4981.39000 | 0.5730 | 2854.3400 | 4981.39000 2014-01-23 04:16:00 | 4983.48000 | 4983.49000 | 4981.42000 | 4982.00000 | 1.1900 | 5929.1200 | 4982.46000 2014-01-23 04:17:00 | 4981.52000 | 4982.30000 | 4981.52000 | 4982.30000 | 0.8620 | 4294.4100 | 4981.91000 2014-01-23 04:18:00 | 4982.00000 | 4982.10000 | 4981.39000 | 4981.39000 | 2.2180 | 11049.6800 | 4981.82000 2014-01-23 04:19:00 | 4981.97000 | 4981.97000 | 4981.39000 | 4981.97000 | 2.9870 | 14879.9900 | 4981.58000 2014-01-23 04:20:00 | 4980.10000 | 4983.42000 | 4980.00000 | 4983.42000 | 15.8490 | 78939.9900 | 4980.76000 2014-01-23 04:21:00 | . | . | . | . | . | . | . 2014-01-23 04:22:00 | 4981.08000 | 4981.08000 | 4980.00000 | 4980.00000 | 1.9020 | 9472.4200 | 4980.24000 2014-01-23 04:23:00 | 4980.00000 | 4983.30000 | 4980.00000 | 4982.44000 | 44.3590 | 221013.7700 | 4982.38999 2014-01-23 04:24:00 | 4982.04000 | 4983.00000 | 4977.18000 | 4980.50000 | 12.0310 | 59927.8900 | 4981.12000 2014-01-23 04:25:00 | 4977.61000 | 4981.08000 | 4977.19000 | 4980.40000 | 21.8600 | 108833.9900 | 4978.68000 2014-01-23 04:26:00 | 4977.19000 | 4980.95000 | 4977.14000 | 4977.14000 | 26.6490 | 132674.9200 | 4978.60999 2014-01-23 04:27:00 | 4977.10000 | 4979.40000 | 4977.00000 | 4977.00000 | 15.2060 | 75693.5300 | 4977.86999 2014-01-23 04:28:00 | 4977.00000 | 4980.50000 | 4977.00000 | 4980.50000 | 2.1700 | 10801.8000 | 4977.79000 2014-01-23 04:29:00 | 4980.40000 | 4980.95000 | 4979.80000 | 4979.80000 | 6.0440 | 30100.4000 | 4980.21000 2014-01-23 04:30:00 | 4979.20000 | 4979.99000 | 4979.20000 | 4979.96000 | 0.9140 | 4551.0900 | 4979.31000 2014-01-23 04:31:00 | . | . | . | . | . | . | . 2014-01-23 04:32:00 | 4979.96000 | 4980.94000 | 4959.40000 | 4969.00000 | 79.2310 | 393488.0000 | 4966.34002 2014-01-23 04:33:00 | 4969.00000 | 4980.93000 | 4969.00000 | 4971.62000 | 48.5590 | 241522.6000 | 4973.79999 2014-01-23 04:34:00 | 4972.48000 | 4979.50000 | 4970.66000 | 4973.95000 | 45.0860 | 224317.9200 | 4975.32996 2014-01-23 04:35:00 | 4979.18000 | 4979.99000 | 4973.63000 | 4979.98000 | 33.7770 | 168090.6900 | 4976.47998 2014-01-23 04:36:00 | 4976.42000 | 4980.00000 | 4975.98000 | 4978.75000 | 19.2550 | 95850.5800 | 4977.95998 2014-01-23 04:37:00 | 4976.03000 | 4976.03000 | 4976.03000 | 4976.03000 | 0.0380 | 189.0900 | 4976.03000 2014-01-23 04:38:00 | 4976.03000 | 4979.96000 | 4974.49000 | 4974.49000 | 19.2130 | 95622.8600 | 4976.99001 2014-01-23 04:39:00 | 4976.93000 | 4978.00000 | 4974.62000 | 4975.00000 | 11.9440 | 59428.5700 | 4975.60001 2014-01-23 04:40:00 | 4975.52000 | 4977.18000 | 4974.00000 | 4976.77000 | 28.5300 | 141960.5900 | 4975.84000 2014-01-23 04:41:00 | 4976.50000 | 4977.97000 | 4976.50000 | 4976.80000 | 1.6800 | 8361.9500 | 4977.35000 2014-01-23 04:42:00 | 4977.97000 | 4977.97000 | 4977.97000 | 4977.97000 | 0.3000 | 1493.3900 | 4977.97000 2014-01-23 04:43:00 | 4975.04000 | 4979.36000 | 4975.00000 | 4976.11000 | 4.8530 | 24146.5500 | 4975.59000 2014-01-23 04:44:00 | 4975.40000 | 4978.82000 | 4974.15000 | 4974.62000 | 23.5500 | 117185.5100 | 4976.03000 2014-01-23 04:45:00 | 4977.75000 | 4978.67000 | 4975.00000 | 4975.00000 | 41.3480 | 205777.5400 | 4976.71998 2014-01-23 04:46:00 | 4977.09000 | 4977.10000 | 4976.97000 | 4976.97000 | 0.8680 | 4320.1200 | 4977.09000 2014-01-23 04:47:00 | 4976.97000 | 4980.00000 | 4975.21000 | 4980.00000 | 8.8620 | 44122.5100 | 4978.84000 2014-01-23 04:48:00 | 4978.00000 | 4984.69000 | 4977.08000 | 4977.75000 | 14.4540 | 71956.4100 | 4978.30001 2014-01-23 04:49:00 | 4980.00000 | 4980.00000 | 4979.75000 | 4979.75000 | 1.4880 | 7410.1200 | 4979.92000 2014-01-23 04:50:00 | 4979.00000 | 4979.00000 | 4974.02000 | 4975.00000 | 11.5250 | 57354.8500 | 4976.55999 2014-01-23 04:51:00 | 4977.76000 | 4979.80000 | 4974.58000 | 4979.80000 | 17.8160 | 88685.9000 | 4977.87999 2014-01-23 04:52:00 | 4979.80000 | 4979.80000 | 4979.76000 | 4979.76000 | 3.2000 | 15935.3200 | 4979.79000 2014-01-23 04:53:00 | 4979.79000 | 4980.00000 | 4979.79000 | 4980.00000 | 3.1140 | 15507.1400 | 4979.81000 2014-01-23 04:54:00 | 4980.10000 | 4980.10000 | 4979.76000 | 4979.76000 | 9.8210 | 48908.3300 | 4979.97000 2014-01-23 04:55:00 | 4978.96000 | 4979.63000 | 4977.76000 | 4977.76000 | 1.0790 | 5371.1700 | 4977.91000 2014-01-23 04:56:00 | 4979.76000 | 4979.76000 | 4979.76000 | 4979.76000 | 0.2910 | 1449.1100 | 4979.76000 2014-01-23 04:57:00 | 4982.79000 | 4982.79000 | 4979.10000 | 4980.00000 | 19.9960 | 99620.1700 | 4981.99998 2014-01-23 04:58:00 | 4980.00000 | 4980.00000 | 4980.00000 | 4980.00000 | 0.5000 | 2490.0000 | 4980.00000 2014-01-23 04:59:00 | . | . | . | . | . | . | . 2014-01-23 05:00:00 | 4981.98000 | 4982.00000 | 4981.98000 | 4982.00000 | 0.2650 | 1320.2300 | 4981.98000 2014-01-23 05:01:00 | . | . | . | . | . | . | . 2014-01-23 05:02:00 | 4980.00000 | 4980.00000 | 4980.00000 | 4980.00000 | 0.6100 | 3037.8000 | 4980.00000 2014-01-23 05:03:00 | 4980.00000 | 4980.00000 | 4980.00000 | 4980.00000 | 0.5050 | 2514.9000 | 4980.00000 2014-01-23 05:04:00 | . | . | . | . | . | . | . 2014-01-23 05:05:00 | 4982.00000 | 4982.90000 | 4982.00000 | 4982.90000 | 2.2590 | 11254.4300 | 4982.04000 2014-01-23 05:06:00 | 4983.00000 | 4983.00000 | 4982.00000 | 4983.00000 | 4.8630 | 24232.0300 | 4982.94000 2014-01-23 05:07:00 | 4983.00000 | 4983.00000 | 4983.00000 | 4983.00000 | 4.0000 | 19932.0000 | 4983.00000 2014-01-23 05:08:00 | 4983.00000 | 4983.00000 | 4983.00000 | 4983.00000 | 2.6380 | 13145.1500 | 4983.00000 2014-01-23 05:09:00 | 4980.00000 | 4982.00000 | 4980.00000 | 4982.00000 | 2.0830 | 10377.1600 | 4981.83000 2014-01-23 05:10:00 | 4983.00000 | 4983.00000 | 4980.00000 | 4980.00000 | 2.7780 | 13840.3900 | 4982.14000 2014-01-23 05:11:00 | 4982.00000 | 4982.00000 | 4980.00000 | 4980.00000 | 1.7020 | 8478.1700 | 4981.30000 2014-01-23 05:12:00 | 4981.00000 | 4981.00000 | 4980.00000 | 4980.98000 | 5.4610 | 27201.1400 | 4980.98000 2014-01-23 05:13:00 | 4980.00000 | 4980.00000 | 4979.07000 | 4979.07000 | 1.5380 | 7658.4700 | 4979.50000 2014-01-23 05:14:00 | 4979.07000 | 4979.07000 | 4979.06000 | 4979.06000 | 0.5680 | 2828.1100 | 4979.06000 2014-01-23 05:15:00 | 4981.00000 | 4981.00000 | 4981.00000 | 4981.00000 | 0.3540 | 1763.2700 | 4981.00000 2014-01-23 05:16:00 | . | . | . | . | . | . | . 2014-01-23 05:17:00 | 4980.00000 | 4980.00000 | 4980.00000 | 4980.00000 | 0.3540 | 1762.9200 | 4980.00000 2014-01-23 05:18:00 | 4978.08000 | 4978.08000 | 4977.54000 | 4977.76000 | 2.3300 | 11598.1700 | 4977.76000 2014-01-23 05:19:00 | 4977.17000 | 4979.63000 | 4975.45000 | 4977.07000 | 45.2690 | 225349.9600 | 4978.01999 2014-01-23 05:20:00 | 4977.95000 | 4979.76000 | 4975.25000 | 4979.76000 | 43.0700 | 214384.5100 | 4977.58000 2014-01-23 05:21:00 | 4979.22000 | 4979.22000 | 4975.32000 | 4975.75000 | 9.2030 | 45805.3700 | 4977.22001 2014-01-23 05:22:00 | 4979.31000 | 4979.31000 | 4975.40000 | 4978.89000 | 10.3640 | 51583.8000 | 4977.21001 2014-01-23 05:23:00 | 4978.59000 | 4978.68000 | 4975.56000 | 4975.84000 | 36.3020 | 180663.0500 | 4976.67001 2014-01-23 05:24:00 | 4976.00000 | 4978.87000 | 4976.00000 | 4978.87000 | 1.9080 | 9495.0100 | 4976.42000 2014-01-23 05:25:00 | 4978.22000 | 4978.69000 | 4976.07000 | 4976.94000 | 9.3680 | 46625.5700 | 4977.11000 2014-01-23 05:26:00 | 4975.61000 | 4977.09000 | 4975.50000 | 4977.09000 | 1.6590 | 8255.2800 | 4976.06000 2014-01-23 05:27:00 | 4978.89000 | 4978.89000 | 4975.00000 | 4975.01000 | 16.1970 | 80617.2800 | 4977.29999 2014-01-23 05:28:00 | 4977.25000 | 4977.34000 | 4974.10000 | 4974.10000 | 14.9030 | 74156.3200 | 4975.93001 2014-01-23 05:29:00 | 4974.10000 | 4975.26000 | 4970.09000 | 4974.70000 | 23.9320 | 119020.3000 | 4973.27001 2014-01-23 05:30:00 | 4970.49000 | 4975.99000 | 4970.06000 | 4970.66000 | 35.5800 | 176878.4200 | 4971.29000 2014-01-23 05:31:00 | 4971.04000 | 4971.96000 | 4971.04000 | 4971.96000 | 5.6480 | 28076.4800 | 4971.05000 2014-01-23 05:32:00 | 4971.00000 | 4972.44000 | 4963.69000 | 4969.57000 | 27.4740 | 136510.6100 | 4968.72002 2014-01-23 05:33:00 | 4970.04000 | 4970.04000 | 4964.30000 | 4969.89000 | 25.2020 | 125223.5800 | 4968.80001 2014-01-23 05:34:00 | 4973.87000 | 4973.87000 | 4966.11000 | 4968.34000 | 21.8730 | 108640.0400 | 4966.86001 2014-01-23 05:35:00 | 4969.38000 | 4973.51000 | 4967.17000 | 4971.09000 | 26.7980 | 133225.2800 | 4971.45999 2014-01-23 05:36:00 | 4973.86000 | 4973.86000 | 4970.84000 | 4972.84000 | 0.9010 | 4480.4000 | 4972.69000 2014-01-23 05:37:00 | 4973.86000 | 4974.60000 | 4973.86000 | 4974.60000 | 2.5680 | 12773.4000 | 4974.07000 2014-01-23 05:38:00 | . | . | . | . | . | . | . 2014-01-23 05:39:00 | 4974.03000 | 4975.49000 | 4973.86000 | 4973.86000 | 8.6800 | 43177.1900 | 4974.33000 2014-01-23 05:40:00 | 4974.00000 | 4974.99000 | 4972.55000 | 4972.55000 | 4.8620 | 24182.8000 | 4973.84000 2014-01-23 05:41:00 | 4972.57000 | 4974.33000 | 4970.18000 | 4972.49000 | 16.3840 | 81463.2700 | 4972.12001 2014-01-23 05:42:00 | . | . | . | . | . | . | . 2014-01-23 05:43:00 | . | . | . | . | . | . | . 2014-01-23 05:44:00 | 4973.00000 | 4973.18000 | 4973.00000 | 4973.00000 | 2.5000 | 12432.6800 | 4973.07000 2014-01-23 05:45:00 | 4972.96000 | 4974.00000 | 4972.96000 | 4974.00000 | 4.7900 | 23820.8100 | 4973.03000 2014-01-23 05:46:00 | 4974.10000 | 4978.47000 | 4974.10000 | 4975.00000 | 2.6740 | 13306.4000 | 4976.21000 2014-01-23 05:47:00 | 4975.10000 | 4975.71000 | 4974.13000 | 4975.71000 | 3.4160 | 16994.9500 | 4975.10000 2014-01-23 05:48:00 | 4974.13000 | 4974.13000 | 4974.13000 | 4974.13000 | 0.8000 | 3979.3000 | 4974.13000 2014-01-23 05:49:00 | 4975.40000 | 4977.50000 | 4974.00000 | 4974.00000 | 19.4020 | 96530.1000 | 4975.27001 2014-01-23 05:50:00 | 4974.10000 | 4974.10000 | 4974.00000 | 4974.00000 | 7.8520 | 39055.9500 | 4974.01000 2014-01-23 05:51:00 | 4975.99000 | 4977.88000 | 4972.02000 | 4972.04000 | 39.9980 | 198967.7600 | 4974.43998 2014-01-23 05:52:00 | 4974.14000 | 4974.14000 | 4974.14000 | 4974.14000 | 0.4890 | 2432.3500 | 4974.14000 2014-01-23 05:53:00 | 4975.01000 | 4978.00000 | 4974.70000 | 4976.70000 | 6.8040 | 33854.6200 | 4975.69001 2014-01-23 05:54:00 | 4975.71000 | 4977.99000 | 4972.91000 | 4977.98000 | 9.2620 | 46077.3200 | 4974.88000 2014-01-23 05:55:00 | 4974.00000 | 4978.00000 | 4972.83000 | 4977.00000 | 9.1880 | 45714.6500 | 4975.47000 2014-01-23 05:56:00 | 4973.92000 | 4976.24000 | 4973.84000 | 4975.98000 | 46.4890 | 231274.6100 | 4974.81999 2014-01-23 05:57:00 | 4977.00000 | 4978.50000 | 4973.77000 | 4974.27000 | 36.7610 | 182911.6400 | 4975.70001 2014-01-23 05:58:00 | 4975.77000 | 4978.99000 | 4973.80000 | 4976.76000 | 48.5290 | 241529.1800 | 4977.00999 2014-01-23 05:59:00 | 4975.51000 | 4979.00000 | 4973.77000 | 4978.00000 | 37.4640 | 186425.2300 | 4976.12003 2014-01-23 06:00:00 | 4976.49000 | 4976.49000 | 4975.44000 | 4975.44000 | 3.2100 | 15972.8000 | 4975.95000 2014-01-23 06:01:00 | 4976.04000 | 4979.70000 | 4974.49000 | 4976.43000 | 2.0010 | 9955.1700 | 4975.10000 2014-01-23 06:02:00 | 4976.43000 | 4978.92000 | 4973.33000 | 4976.28000 | 16.0920 | 80053.3400 | 4974.73001 2014-01-23 06:03:00 | 4978.47000 | 4979.44000 | 4973.10000 | 4973.13000 | 21.1680 | 105354.9600 | 4977.08999 2014-01-23 06:04:00 | 4973.13000 | 4977.89000 | 4973.00000 | 4976.72000 | 24.4650 | 121742.5500 | 4976.18998 2014-01-23 06:05:00 | 4976.07000 | 4977.39000 | 4973.52000 | 4974.49000 | 49.9870 | 248713.7400 | 4975.56997 2014-01-23 06:06:00 | 4975.96000 | 4975.96000 | 4975.96000 | 4975.96000 | 0.2480 | 1234.0400 | 4975.96000 2014-01-23 06:07:00 | 4974.97000 | 4975.00000 | 4974.97000 | 4974.97000 | 6.2000 | 30844.8400 | 4974.97000 2014-01-23 06:08:00 | 4974.97000 | 4974.97000 | 4973.60000 | 4973.60000 | 0.7600 | 3780.9600 | 4974.95000 2014-01-23 06:09:00 | 4973.13000 | 4973.50000 | 4971.00000 | 4973.00000 | 10.0670 | 50047.2300 | 4971.40999 2014-01-23 06:10:00 | . | . | . | . | . | . | . 2014-01-23 06:11:00 | 4972.00000 | 4972.00000 | 4972.00000 | 4972.00000 | 0.0290 | 144.1900 | 4972.00000 2014-01-23 06:12:00 | 4972.00000 | 4972.00000 | 4971.97000 | 4971.97000 | 2.4730 | 12295.7000 | 4971.98000 2014-01-23 06:13:00 | . | . | . | . | . | . | . 2014-01-23 06:14:00 | 4970.00000 | 4971.96000 | 4965.05000 | 4969.05000 | 68.6850 | 341194.7100 | 4967.52993 2014-01-23 06:15:00 | 4967.29000 | 4970.53000 | 4966.34000 | 4970.11000 | 43.7780 | 217513.7200 | 4968.55998 2014-01-23 06:16:00 | 4971.00000 | 4971.46000 | 4966.78000 | 4971.00000 | 21.9620 | 109141.5700 | 4969.56001 2014-01-23 06:17:00 | 4970.00000 | 4971.97000 | 4970.00000 | 4971.61000 | 8.8900 | 44191.9200 | 4970.97000 2014-01-23 06:18:00 | 4971.00000 | 4971.97000 | 4970.03000 | 4970.03000 | 6.6150 | 32884.2100 | 4971.15999 2014-01-23 06:19:00 | 4970.03000 | 4970.03000 | 4970.03000 | 4970.03000 | 0.2460 | 1222.6300 | 4970.03000 2014-01-23 06:20:00 | 4970.00000 | 4970.00000 | 4970.00000 | 4970.00000 | 0.0170 | 84.4900 | 4970.00000 2014-01-23 06:21:00 | 4970.00000 | 4971.67000 | 4968.00000 | 4970.97000 | 36.1420 | 179623.4300 | 4969.94001 2014-01-23 06:22:00 | 4970.00000 | 4971.94000 | 4969.02000 | 4969.02000 | 1.3660 | 6788.5500 | 4969.66000 2014-01-23 06:23:00 | 4969.10000 | 4971.97000 | 4969.10000 | 4971.97000 | 2.3150 | 11507.5600 | 4970.87000 2014-01-23 06:24:00 | 4971.90000 | 4971.90000 | 4971.90000 | 4971.90000 | 0.8900 | 4424.9900 | 4971.90000 2014-01-23 06:25:00 | 4972.00000 | 4972.00000 | 4969.94000 | 4969.94000 | 1.7490 | 8695.1600 | 4971.50000 2014-01-23 06:26:00 | 4971.80000 | 4971.80000 | 4970.00000 | 4970.00000 | 1.2100 | 6013.7200 | 4970.01000 2014-01-23 06:27:00 | . | . | . | . | . | . | . 2014-01-23 06:28:00 | 4970.00000 | 4972.07000 | 4970.00000 | 4972.00000 | 11.1980 | 55675.4300 | 4971.91000 2014-01-23 06:29:00 | 4973.00000 | 4973.00000 | 4972.63000 | 4972.63000 | 2.8000 | 13923.9700 | 4972.85000 2014-01-23 06:30:00 | 4972.13000 | 4972.13000 | 4972.03000 | 4972.03000 | 1.4400 | 7159.7700 | 4972.06000 2014-01-23 06:31:00 | 4971.27000 | 4971.27000 | 4970.00000 | 4970.00000 | 1.4400 | 7157.3600 | 4970.39000 2014-01-23 06:32:00 | 4970.00000 | 4971.87000 | 4970.00000 | 4971.30000 | 2.8400 | 14117.7600 | 4971.04000 2014-01-23 06:33:00 | 4971.44000 | 4973.00000 | 4967.61000 | 4972.00000 | 55.1880 | 274319.2100 | 4970.62998 2014-01-23 06:34:00 | 4971.20000 | 4972.09000 | 4968.44000 | 4971.41000 | 23.0590 | 114627.3200 | 4971.04000 2014-01-23 06:35:00 | 4967.68000 | 4971.35000 | 4967.31000 | 4967.34000 | 38.7310 | 192449.4700 | 4968.87001 2014-01-23 06:36:00 | 4970.00000 | 4970.00000 | 4969.00000 | 4969.00000 | 5.2620 | 26148.1200 | 4969.24000 2014-01-23 06:37:00 | 4966.00000 | 4970.70000 | 4966.00000 | 4966.00000 | 54.4940 | 270755.2900 | 4968.53004 2014-01-23 06:38:00 | . | . | . | . | . | . | . 2014-01-23 06:39:00 | 4967.00000 | 4967.00000 | 4966.00000 | 4966.00000 | 4.0000 | 19866.0000 | 4966.50000 2014-01-23 06:40:00 | 4968.89000 | 4968.89000 | 4965.31000 | 4965.43000 | 11.8120 | 58665.4200 | 4966.60000 2014-01-23 06:41:00 | 4965.02000 | 4968.00000 | 4965.00000 | 4968.00000 | 0.8910 | 4425.6200 | 4967.03000 2014-01-23 06:42:00 | 4968.00000 | 4968.23000 | 4965.20000 | 4967.26000 | 63.0880 | 313364.4700 | 4967.09997 2014-01-23 06:43:00 | 4965.10000 | 4968.55000 | 4965.10000 | 4968.55000 | 17.5680 | 87254.3300 | 4966.65999 2014-01-23 06:44:00 | 4966.01000 | 4968.97000 | 4966.01000 | 4967.25000 | 1.0670 | 5299.7100 | 4966.92000 2014-01-23 06:45:00 | 4967.40000 | 4967.97000 | 4966.80000 | 4967.97000 | 1.5870 | 7882.5200 | 4966.93000 2014-01-23 06:46:00 | 4967.97000 | 4968.00000 | 4963.69000 | 4966.76000 | 38.8630 | 193004.1400 | 4966.27002 2014-01-23 06:47:00 | 4966.21000 | 4968.00000 | 4963.10000 | 4966.23000 | 31.7750 | 157816.3200 | 4966.67997 2014-01-23 06:48:00 | 4966.23000 | 4968.88000 | 4960.10000 | 4968.15000 | 13.5890 | 67467.9600 | 4964.89000 2014-01-23 06:49:00 | 4967.65000 | 4968.71000 | 4962.74000 | 4963.10000 | 40.8850 | 203027.4700 | 4965.81996 2014-01-23 06:50:00 | 4963.20000 | 4968.57000 | 4960.14000 | 4966.00000 | 53.0370 | 263395.4200 | 4966.25997 2014-01-23 06:51:00 | 4963.23000 | 4966.10000 | 4960.10000 | 4961.00000 | 32.5380 | 161482.2500 | 4962.87999 2014-01-23 06:52:00 | 4966.00000 | 4973.00000 | 4960.00000 | 4966.17000 | 58.6219 | 291065.6000 | 4965.13002 2014-01-23 06:53:00 | 4965.68000 | 4967.35000 | 4962.01000 | 4963.62000 | 70.7190 | 351112.6500 | 4964.89999 2014-01-23 06:54:00 | 4962.57000 | 4966.41000 | 4960.81000 | 4962.73000 | 45.3220 | 224955.0700 | 4963.49002 2014-01-23 06:55:00 | 4964.25000 | 4969.95000 | 4963.01000 | 4964.53000 | 48.4890 | 240860.8600 | 4967.32999 2014-01-23 06:56:00 | 4966.89000 | 4966.89000 | 4965.83000 | 4965.83000 | 0.8160 | 4052.2600 | 4966.01000 2014-01-23 06:57:00 | . | . | . | . | . | . | . 2014-01-23 06:58:00 | 4964.90000 | 4965.00000 | 4963.00000 | 4964.27000 | 5.2610 | 26116.3500 | 4964.14000 2014-01-23 06:59:00 | 4964.03000 | 4964.03000 | 4963.00000 | 4963.00000 | 1.3890 | 6894.1500 | 4963.39000 2014-01-23 07:00:00 | 4962.50000 | 4962.50000 | 4962.10000 | 4962.10000 | 7.1950 | 35704.2700 | 4962.36999 2014-01-23 07:01:00 | 4962.50000 | 4962.50000 | 4962.50000 | 4962.50000 | 0.3570 | 1771.6100 | 4962.50000 2014-01-23 07:02:00 | 4961.54000 | 4963.71000 | 4960.51000 | 4963.12000 | 36.8310 | 182760.5500 | 4962.14001 2014-01-23 07:03:00 | 4961.45000 | 4961.45001 | 4961.00000 | 4961.00000 | 19.8520 | 98494.6800 | 4961.45001 2014-01-23 07:04:00 | 4961.00000 | 4964.00000 | 4961.00000 | 4961.65000 | 12.2600 | 60832.8100 | 4961.89000 2014-01-23 07:05:00 | 4962.87000 | 4963.80000 | 4960.07000 | 4963.58000 | 67.6069 | 335453.4500 | 4961.81996 2014-01-23 07:06:00 | 4960.71000 | 4961.00000 | 4960.05000 | 4960.05000 | 0.8380 | 4157.1400 | 4960.78000 2014-01-23 07:07:00 | 4960.40000 | 4960.40000 | 4960.40000 | 4960.40000 | 0.3800 | 1884.9500 | 4960.40000 2014-01-23 07:08:00 | 4961.00000 | 4961.00000 | 4960.50000 | 4961.00000 | 3.2030 | 15889.9800 | 4960.97000 2014-01-23 07:09:00 | 4961.00000 | 4961.00000 | 4959.27000 | 4959.27000 | 3.9920 | 19800.2700 | 4959.99000 2014-01-23 07:10:00 | 4959.00000 | 4959.00000 | 4958.52000 | 4958.52000 | 3.6600 | 18149.6800 | 4958.93000 2014-01-23 07:11:00 | 4957.54000 | 4957.90000 | 4956.00000 | 4957.90000 | 6.7600 | 33503.9600 | 4956.21000 2014-01-23 07:12:00 | 4956.10000 | 4956.10000 | 4956.10000 | 4956.10000 | 0.1030 | 510.4800 | 4956.10000 2014-01-23 07:13:00 | 4956.30000 | 4956.30000 | 4956.10000 | 4956.10000 | 4.6150 | 22873.0100 | 4956.23000 2014-01-23 07:14:00 | 4956.11000 | 4958.89000 | 4956.10000 | 4956.10000 | 4.3650 | 21635.8100 | 4956.66000 2014-01-23 07:15:00 | 4958.58000 | 4958.58000 | 4958.52000 | 4958.58000 | 1.0000 | 4958.5600 | 4958.56000 2014-01-23 07:16:00 | 4958.58000 | 4958.92000 | 4956.40000 | 4958.00000 | 1.1630 | 5766.7100 | 4958.48000 2014-01-23 07:17:00 | 4956.50000 | 4956.63000 | 4956.10000 | 4956.10000 | 3.7330 | 18502.8100 | 4956.55000 2014-01-23 07:18:00 | 4958.80000 | 4958.92000 | 4956.00000 | 4956.00000 | 9.9400 | 49281.0900 | 4957.86000 2014-01-23 07:19:00 | 4956.00000 | 4956.00000 | 4956.00000 | 4956.00000 | 0.7070 | 3503.8900 | 4956.00000 2014-01-23 07:20:00 | . | . | . | . | . | . | . 2014-01-23 07:21:00 | 4957.00000 | 4958.14000 | 4955.17000 | 4957.97000 | 14.7140 | 72935.0100 | 4956.84001 2014-01-23 07:22:00 | 4955.14000 | 4957.97000 | 4955.13000 | 4957.97000 | 1.6310 | 8084.4200 | 4956.73000 2014-01-23 07:23:00 | 4955.13000 | 4957.86000 | 4955.13000 | 4957.86000 | 2.0050 | 9937.1600 | 4956.19000 2014-01-23 07:24:00 | 4957.86000 | 4957.86000 | 4955.10000 | 4957.60000 | 9.8840 | 48978.9700 | 4955.38001 2014-01-23 07:25:00 | 4957.83000 | 4957.86000 | 4955.21000 | 4957.49000 | 11.0340 | 54697.0300 | 4957.14001 2014-01-23 07:26:00 | 4957.49000 | 4957.49000 | 4957.49000 | 4957.49000 | 0.4600 | 2280.4500 | 4957.49000 2014-01-23 07:27:00 | . | . | . | . | . | . | . 2014-01-23 07:28:00 | . | . | . | . | . | . | . 2014-01-23 07:29:00 | 4955.30000 | 4955.30000 | 4955.30000 | 4955.30000 | 7.3500 | 36421.4600 | 4955.30000 2014-01-23 07:30:00 | 4955.30000 | 4955.30000 | 4955.07000 | 4955.07000 | 3.7070 | 18368.5900 | 4955.11000 2014-01-23 07:31:00 | 4955.20000 | 4955.20000 | 4955.20000 | 4955.20000 | 1.0000 | 4955.2000 | 4955.20000 2014-01-23 07:32:00 | 4955.30000 | 4956.50000 | 4955.30000 | 4956.50000 | 2.3350 | 11571.5100 | 4955.68000 2014-01-23 07:33:00 | 4956.52000 | 4957.17000 | 4956.52000 | 4957.16000 | 0.8820 | 4372.1400 | 4957.08000 2014-01-23 07:34:00 | 4955.46000 | 4955.46000 | 4955.41000 | 4955.41000 | 1.0000 | 4955.4300 | 4955.43000 2014-01-23 07:35:00 | 4955.33000 | 4955.33000 | 4955.20000 | 4955.20000 | 0.7480 | 3706.5700 | 4955.30000 2014-01-23 07:36:00 | 4956.00000 | 4956.54000 | 4956.00000 | 4956.54000 | 1.5500 | 7682.1000 | 4956.19000 2014-01-23 07:37:00 | 4956.54000 | 4956.54000 | 4956.00000 | 4956.00000 | 2.0000 | 9912.9500 | 4956.48000 2014-01-23 07:38:00 | 4956.00000 | 4956.86000 | 4956.00000 | 4956.86000 | 2.6970 | 13367.6300 | 4956.48000 2014-01-23 07:39:00 | 4957.00000 | 4957.86000 | 4956.80000 | 4957.27000 | 11.1910 | 55474.1400 | 4957.03000 2014-01-23 07:40:00 | . | . | . | . | . | . | . 2014-01-23 07:41:00 | 4957.97000 | 4957.97000 | 4957.97000 | 4957.97000 | 0.9400 | 4660.4900 | 4957.97000 2014-01-23 07:42:00 | 4958.00000 | 4960.00000 | 4958.00000 | 4958.53000 | 5.2800 | 26185.0700 | 4959.29000 2014-01-23 07:43:00 | 4959.70000 | 4959.70000 | 4959.67000 | 4959.70000 | 3.8670 | 19179.1300 | 4959.69000 2014-01-23 07:44:00 | . | . | . | . | . | . | . 2014-01-23 07:45:00 | . | . | . | . | . | . | . 2014-01-23 07:46:00 | 4959.00000 | 4959.65000 | 4959.00000 | 4959.17000 | 4.3710 | 21677.3100 | 4959.35000 2014-01-23 07:47:00 | 4959.67000 | 4959.70000 | 4959.67000 | 4959.70000 | 2.5400 | 12597.6100 | 4959.69000 2014-01-23 07:48:00 | 4959.70000 | 4959.73000 | 4959.70000 | 4959.70000 | 2.7290 | 13535.0500 | 4959.71000 2014-01-23 07:49:00 | 4959.70000 | 4959.70000 | 4959.00000 | 4959.00000 | 3.8800 | 19242.1600 | 4959.32000 2014-01-23 07:50:00 | 4959.37000 | 4960.00000 | 4959.37000 | 4960.00000 | 18.6790 | 92647.6300 | 4959.99000 2014-01-23 07:51:00 | 4960.00000 | 4960.00000 | 4960.00000 | 4960.00000 | 3.5870 | 17791.5200 | 4960.00000 2014-01-23 07:52:00 | 4960.62000 | 4964.00000 | 4960.15000 | 4961.00000 | 55.7740 | 276744.6600 | 4961.89005 2014-01-23 07:53:00 | 4961.00000 | 4961.00000 | 4960.10000 | 4960.10000 | 8.6400 | 42856.0100 | 4960.19000 2014-01-23 07:54:00 | 4960.10000 | 4960.10000 | 4958.00000 | 4958.08000 | 14.2030 | 70434.2700 | 4959.11001 2014-01-23 07:55:00 | 4957.85000 | 4957.85000 | 4957.85000 | 4957.85000 | 0.0700 | 347.0500 | 4957.85000 2014-01-23 07:56:00 | 4957.35000 | 4959.00000 | 4957.35000 | 4958.80000 | 3.0800 | 15272.0100 | 4958.45000 2014-01-23 07:57:00 | 4957.06000 | 4959.00000 | 4956.65000 | 4957.95000 | 1.5310 | 7590.4100 | 4957.81000 2014-01-23 07:58:00 | 4958.28000 | 4959.00000 | 4955.67000 | 4959.00000 | 9.0130 | 44678.1600 | 4957.08001 2014-01-23 07:59:00 | 4959.00000 | 4959.00000 | 4955.88000 | 4958.40000 | 13.5000 | 66923.8800 | 4957.32000 2014-01-23 08:00:00 | 4958.40000 | 4959.00000 | 4958.40000 | 4958.40000 | 7.8510 | 38931.0800 | 4958.74000 2014-01-23 08:01:00 | 4956.50000 | 4961.31000 | 4956.30000 | 4960.00000 | 29.0500 | 144066.0000 | 4959.24000 2014-01-23 08:02:00 | 4957.00000 | 4959.86000 | 4957.00000 | 4959.86000 | 1.0200 | 5056.2000 | 4957.06000 2014-01-23 08:03:00 | 4959.00000 | 4960.00000 | 4957.10000 | 4960.00000 | 8.0320 | 39833.8100 | 4959.39000 2014-01-23 08:04:00 | 4960.00000 | 4960.08000 | 4955.02000 | 4960.00000 | 12.0150 | 59579.0300 | 4958.71999 2014-01-23 08:05:00 | 4960.47000 | 4961.33000 | 4957.48000 | 4959.99000 | 65.2090 | 323366.2600 | 4958.91999 2014-01-23 08:06:00 | 4957.00000 | 4957.48000 | 4957.00000 | 4957.48000 | 8.2960 | 41123.7500 | 4957.05999 2014-01-23 08:07:00 | . | . | . | . | . | . | . 2014-01-23 08:08:00 | 4957.00000 | 4957.00000 | 4956.10000 | 4957.00000 | 4.8000 | 23792.8800 | 4956.85000 2014-01-23 08:09:00 | 4956.88000 | 4957.00000 | 4956.00000 | 4956.00000 | 3.5250 | 17472.2000 | 4956.65000 2014-01-23 08:10:00 | 4956.00000 | 4957.00000 | 4956.00000 | 4957.00000 | 3.4790 | 17245.0600 | 4956.90000 2014-01-23 08:11:00 | 4957.00000 | 4959.00000 | 4957.00000 | 4958.26000 | 3.1680 | 15708.3400 | 4958.44000 2014-01-23 08:12:00 | 4957.03000 | 4957.66000 | 4957.03000 | 4957.66000 | 1.1380 | 5641.6100 | 4957.48000 2014-01-23 08:13:00 | 4957.03000 | 4957.03000 | 4957.03000 | 4957.03000 | 0.8300 | 4114.3300 | 4957.03000 2014-01-23 08:14:00 | 4957.03000 | 4958.00000 | 4956.00000 | 4958.00000 | 6.7380 | 33400.3600 | 4957.01000 2014-01-23 08:15:00 | 4956.23000 | 4957.97000 | 4956.23000 | 4957.97000 | 3.9660 | 19659.2900 | 4956.96000 2014-01-23 08:16:00 | 4957.97000 | 4957.97000 | 4957.97000 | 4957.97000 | 0.3080 | 1527.0500 | 4957.97000 2014-01-23 08:17:00 | 4957.03000 | 4957.03000 | 4957.03000 | 4957.03000 | 1.9700 | 9765.3500 | 4957.03000 2014-01-23 08:18:00 | 4957.03000 | 4958.98000 | 4957.03000 | 4958.98000 | 4.1900 | 20773.8800 | 4957.97000 2014-01-23 08:19:00 | 4957.97000 | 4957.97000 | 4957.97000 | 4957.97000 | 0.0400 | 198.3200 | 4957.97000 2014-01-23 08:20:00 | 4957.97000 | 4957.97000 | 4957.03000 | 4957.03000 | 3.9080 | 19374.0700 | 4957.54000 2014-01-23 08:21:00 | 4957.03000 | 4958.50000 | 4956.22000 | 4956.22000 | 10.3550 | 51325.0500 | 4956.54999 2014-01-23 08:22:00 | . | . | . | . | . | . | . 2014-01-23 08:23:00 | 4956.89000 | 4958.97000 | 4956.89000 | 4958.53000 | 0.5700 | 2826.2800 | 4958.38000 2014-01-23 08:24:00 | 4956.75000 | 4956.75000 | 4956.75000 | 4956.75000 | 0.4010 | 1987.6600 | 4956.75000 2014-01-23 08:25:00 | 4958.00000 | 4958.03000 | 4958.00000 | 4958.00000 | 1.6660 | 8260.0300 | 4958.00000 2014-01-23 08:26:00 | 4958.50000 | 4959.00000 | 4958.50000 | 4959.00000 | 3.0350 | 15049.8700 | 4958.77000 2014-01-23 08:27:00 | 4959.03000 | 4961.33000 | 4959.03000 | 4961.33000 | 11.6090 | 57581.0800 | 4960.04000 2014-01-23 08:28:00 | 4961.43000 | 4963.04000 | 4956.40000 | 4960.04000 | 12.7250 | 63131.4100 | 4961.20999 2014-01-23 08:29:00 | 4961.10000 | 4961.10000 | 4958.48000 | 4960.00000 | 1.6670 | 8267.7000 | 4959.63000 2014-01-23 08:30:00 | 4957.11000 | 4962.26000 | 4957.11000 | 4961.32000 | 12.5410 | 62199.0200 | 4959.65000 2014-01-23 08:31:00 | 4959.53000 | 4962.00000 | 4957.68000 | 4959.52000 | 19.5810 | 97105.7300 | 4959.18000 2014-01-23 08:32:00 | 4959.12000 | 4960.92000 | 4959.12000 | 4960.92000 | 0.9730 | 4825.6500 | 4959.55000 2014-01-23 08:33:00 | 4961.95000 | 4962.23000 | 4959.11000 | 4959.88000 | 93.5730 | 464180.0200 | 4960.62006 2014-01-23 08:34:00 | 4960.00000 | 4960.96000 | 4958.10000 | 4958.10000 | 0.8060 | 3996.8400 | 4958.85000 2014-01-23 08:35:00 | 4958.01000 | 4958.97000 | 4957.77000 | 4958.97000 | 1.5490 | 7679.8400 | 4957.93000 2014-01-23 08:36:00 | 4958.97000 | 4959.14000 | 4957.53000 | 4959.14000 | 5.0100 | 24844.8900 | 4959.06000 2014-01-23 08:37:00 | 4959.28000 | 4961.13000 | 4959.28000 | 4961.13000 | 5.4300 | 26931.7500 | 4959.81000 2014-01-23 08:38:00 | 4961.91000 | 4963.47000 | 4957.82000 | 4958.77000 | 103.3779 | 512789.7700 | 4960.33996 2014-01-23 08:39:00 | 4959.82000 | 4962.99000 | 4958.24000 | 4960.03000 | 51.7220 | 256555.1100 | 4960.27002 2014-01-23 08:40:00 | 4959.10000 | 4961.00000 | 4959.00000 | 4959.00000 | 2.7060 | 13422.1000 | 4960.12000 2014-01-23 08:41:00 | 4958.09000 | 4961.00000 | 4958.06000 | 4959.04000 | 8.6490 | 42889.4500 | 4958.89000 2014-01-23 08:42:00 | 4959.04000 | 4960.87000 | 4958.00000 | 4958.63000 | 10.9420 | 54258.8800 | 4958.77000 2014-01-23 08:43:00 | 4958.03000 | 4958.03000 | 4957.70000 | 4957.70000 | 6.7490 | 33460.6700 | 4957.87000 2014-01-23 08:44:00 | 4957.24000 | 4960.00000 | 4957.13000 | 4960.00000 | 1.0530 | 5220.5400 | 4957.78000 2014-01-23 08:45:00 | 4960.00000 | 4960.00000 | 4956.00000 | 4956.00000 | 7.3400 | 36388.0100 | 4957.50000 2014-01-23 08:46:00 | 4956.00000 | 4956.00000 | 4955.04000 | 4955.04000 | 1.5380 | 7621.8600 | 4955.70000 2014-01-23 08:47:00 | 4955.74000 | 4956.03000 | 4955.00000 | 4956.03000 | 4.9980 | 24769.5200 | 4955.89000 2014-01-23 08:48:00 | 4956.00000 | 4959.00000 | 4956.00000 | 4959.00000 | 3.3890 | 16800.9600 | 4957.50000 2014-01-23 08:49:00 | 4959.00000 | 4960.10000 | 4959.00000 | 4960.03000 | 17.2280 | 85450.2400 | 4959.95999 2014-01-23 08:50:00 | 4960.00000 | 4960.00000 | 4957.00000 | 4957.00000 | 2.6210 | 12995.1600 | 4958.09000 2014-01-23 08:51:00 | 4959.00000 | 4959.00000 | 4959.00000 | 4959.00000 | 0.2800 | 1388.5200 | 4959.00000 2014-01-23 08:52:00 | 4959.00000 | 4960.60000 | 4959.00000 | 4960.60000 | 7.5960 | 37675.6000 | 4959.92999 2014-01-23 08:53:00 | 4960.00000 | 4960.43000 | 4957.00000 | 4959.94000 | 12.6570 | 62769.8900 | 4959.29999 2014-01-23 08:54:00 | 4959.23000 | 4960.18000 | 4957.40000 | 4957.60000 | 24.1770 | 119890.5500 | 4958.86999 2014-01-23 08:55:00 | 4957.20000 | 4957.20000 | 4957.00000 | 4957.00000 | 2.0000 | 9914.0600 | 4957.03000 2014-01-23 08:56:00 | . | . | . | . | . | . | . 2014-01-23 08:57:00 | 4959.00000 | 4959.00000 | 4959.00000 | 4959.00000 | 1.2800 | 6347.5200 | 4959.00000 2014-01-23 08:58:00 | 4959.50000 | 4959.79000 | 4957.00000 | 4957.00000 | 4.9480 | 24536.6400 | 4958.90000 2014-01-23 08:59:00 | 4957.00000 | 4958.50000 | 4957.00000 | 4957.00000 | 5.5600 | 27564.3400 | 4957.62000 2014-01-23 09:00:00 | . | . | . | . | . | . | . 2014-01-23 09:01:00 | 4957.88000 | 4958.90000 | 4956.97000 | 4957.03000 | 11.1520 | 55283.9400 | 4957.31000 2014-01-23 09:02:00 | 4957.03000 | 4958.87000 | 4957.03000 | 4958.00000 | 3.7060 | 18374.0000 | 4957.91000 2014-01-23 09:03:00 | 4957.57000 | 4958.00000 | 4956.31000 | 4957.00000 | 7.2980 | 36177.9000 | 4957.24000 2014-01-23 09:04:00 | 4957.03000 | 4957.03000 | 4957.03000 | 4957.03000 | 0.7300 | 3618.6300 | 4957.03000 2014-01-23 09:05:00 | 4957.03000 | 4957.97000 | 4957.00000 | 4957.97000 | 4.4900 | 22258.5600 | 4957.36000 2014-01-23 09:06:00 | 4957.97000 | 4960.00000 | 4957.97000 | 4958.07000 | 4.9800 | 24692.0600 | 4958.24000 2014-01-23 09:07:00 | 4958.63000 | 4958.63000 | 4957.20000 | 4957.92000 | 9.0070 | 44661.6400 | 4958.54999 2014-01-23 09:08:00 | 4958.49000 | 4958.52000 | 4958.49000 | 4958.52000 | 3.1080 | 15411.0400 | 4958.51000 2014-01-23 09:09:00 | 4959.00000 | 4960.17000 | 4959.00000 | 4960.11000 | 5.7600 | 28567.7200 | 4959.67000 2014-01-23 09:10:00 | 4959.90000 | 4959.90000 | 4959.90000 | 4959.90000 | 0.2530 | 1254.8500 | 4959.90000 2014-01-23 09:11:00 | 4961.00000 | 4961.40000 | 4959.63000 | 4959.63000 | 3.9350 | 19520.6200 | 4960.77000 2014-01-23 09:12:00 | 4959.63000 | 4959.63000 | 4959.60000 | 4959.63000 | 4.8270 | 23940.0400 | 4959.61000 2014-01-23 09:13:00 | 4960.00000 | 4961.00000 | 4960.00000 | 4961.00000 | 4.2800 | 21232.6700 | 4960.90000 2014-01-23 09:14:00 | 4960.90000 | 4961.40000 | 4958.07000 | 4958.07000 | 7.2090 | 35760.9100 | 4960.59000 2014-01-23 09:15:00 | 4957.98000 | 4958.07000 | 4952.02000 | 4955.50000 | 8.2820 | 41042.8100 | 4955.66000 2014-01-23 09:16:00 | 4952.02000 | 4955.90000 | 4951.00000 | 4952.10000 | 78.6690 | 389654.6800 | 4953.08998 2014-01-23 09:17:00 | 4952.00000 | 4952.10000 | 4952.00000 | 4952.00000 | 1.9770 | 9790.1500 | 4952.02000 2014-01-23 09:18:00 | 4952.10000 | 4952.10000 | 4952.00000 | 4952.00000 | 3.1670 | 15683.3000 | 4952.10000 2014-01-23 09:19:00 | 4952.00000 | 4952.10000 | 4951.03000 | 4951.03000 | 6.7400 | 33375.8500 | 4951.91000 2014-01-23 09:20:00 | 4951.03000 | 4951.03000 | 4950.00000 | 4950.00000 | 20.4830 | 101395.5100 | 4950.23001 2014-01-23 09:21:00 | 4950.00000 | 4951.00000 | 4949.00000 | 4950.00000 | 13.9360 | 68984.0600 | 4950.05999 2014-01-23 09:22:00 | 4950.00000 | 4950.00000 | 4943.03000 | 4944.48000 | 22.2970 | 110303.5500 | 4947.00999 2014-01-23 09:23:00 | 4945.24000 | 4945.38000 | 4944.04000 | 4945.00000 | 22.6110 | 111812.4100 | 4945.04000 2014-01-23 09:24:00 | 4945.03000 | 4945.03000 | 4945.03000 | 4945.03000 | 0.3920 | 1938.4500 | 4945.03000 2014-01-23 09:25:00 | 4947.97000 | 4948.00000 | 4946.00000 | 4947.00000 | 2.1290 | 10533.1500 | 4947.46000 2014-01-23 09:26:00 | 4948.49000 | 4949.87000 | 4946.00000 | 4946.17000 | 38.1110 | 188538.6700 | 4947.09001 2014-01-23 09:27:00 | 4946.80000 | 4948.80000 | 4946.80000 | 4948.80000 | 5.0000 | 24742.4800 | 4948.50000 2014-01-23 09:28:00 | 4946.00000 | 4947.70000 | 4946.00000 | 4947.00000 | 4.9970 | 24719.0000 | 4946.77000 2014-01-23 09:29:00 | 4946.00000 | 4946.00000 | 4946.00000 | 4946.00000 | 2.0000 | 9892.0000 | 4946.00000 2014-01-23 09:30:00 | 4947.88000 | 4947.88000 | 4946.01000 | 4946.04000 | 2.7600 | 13652.8900 | 4946.70000 2014-01-23 09:31:00 | 4946.02000 | 4947.00000 | 4946.00000 | 4947.00000 | 3.8440 | 19012.5900 | 4946.04000 2014-01-23 09:32:00 | 4947.00000 | 4947.91000 | 4945.00000 | 4947.91000 | 8.9950 | 44492.2100 | 4946.33001 2014-01-23 09:33:00 | 4947.91000 | 4947.91000 | 4946.00000 | 4946.00000 | 2.7270 | 13491.5900 | 4947.41000 2014-01-23 09:34:00 | 4946.72000 | 4948.97000 | 4945.00000 | 4948.97000 | 5.6340 | 27872.8200 | 4947.25000 2014-01-23 09:35:00 | 4947.91000 | 4948.99000 | 4947.91000 | 4947.91000 | 3.3510 | 16580.4600 | 4947.91000 2014-01-23 09:36:00 | 4947.00000 | 4949.74000 | 4947.00000 | 4947.16000 | 4.8270 | 23887.1000 | 4948.64000 2014-01-23 09:37:00 | 4947.42000 | 4950.97000 | 4947.42000 | 4950.97000 | 2.9380 | 14539.5400 | 4948.79000 2014-01-23 09:38:00 | 4952.50000 | 4955.73000 | 4952.50000 | 4955.42000 | 1.5920 | 7888.9300 | 4955.36000 2014-01-23 09:39:00 | 4956.00000 | 4956.00000 | 4955.00000 | 4956.00000 | 5.1780 | 25658.0600 | 4955.21000 2014-01-23 09:40:00 | 4955.00000 | 4956.00000 | 4954.37000 | 4956.00000 | 9.3600 | 46380.3900 | 4955.17000 2014-01-23 09:41:00 | 4955.04000 | 4955.59000 | 4951.00000 | 4951.01000 | 40.2420 | 199340.3900 | 4953.54002 2014-01-23 09:42:00 | 4953.41000 | 4953.65000 | 4950.98000 | 4951.91000 | 5.6260 | 27862.8800 | 4952.52000 2014-01-23 09:43:00 | 4952.00000 | 4952.00000 | 4950.50000 | 4950.67000 | 2.1610 | 10699.1100 | 4951.00000 2014-01-23 09:44:00 | 4950.67000 | 4950.67000 | 4950.67000 | 4950.67000 | 0.0600 | 297.0400 | 4950.67000 2014-01-23 09:45:00 | 4951.00000 | 4951.00000 | 4951.00000 | 4951.00000 | 0.0300 | 148.5300 | 4951.00000 2014-01-23 09:46:00 | 4950.01000 | 4950.01000 | 4950.01000 | 4950.01000 | 0.0550 | 272.2500 | 4950.01000 2014-01-23 09:47:00 | 4950.01000 | 4951.86000 | 4950.01000 | 4951.00000 | 3.6160 | 17901.8300 | 4950.73000 2014-01-23 09:48:00 | 4951.00000 | 4951.86000 | 4950.00000 | 4951.86000 | 7.4240 | 36753.2600 | 4950.60001 2014-01-23 09:49:00 | 4951.86000 | 4951.86000 | 4948.10000 | 4950.92000 | 4.8730 | 24119.3600 | 4949.59000 2014-01-23 09:50:00 | 4950.92000 | 4951.86000 | 4950.92000 | 4950.92000 | 3.5500 | 17577.9700 | 4951.54000 2014-01-23 09:51:00 | 4950.00000 | 4950.00000 | 4950.00000 | 4950.00000 | 0.1040 | 514.8000 | 4950.00000 2014-01-23 09:52:00 | 4950.71000 | 4953.58000 | 4949.36000 | 4953.00000 | 62.3310 | 308630.5100 | 4951.48001 2014-01-23 09:53:00 | 4950.08000 | 4951.00000 | 4950.05000 | 4951.00000 | 3.2050 | 15865.9200 | 4950.36000 2014-01-23 09:54:00 | 4950.01000 | 4951.00000 | 4950.01000 | 4950.01000 | 7.0700 | 34998.2300 | 4950.24000 2014-01-23 09:55:00 | 4950.01000 | 4950.02000 | 4948.50000 | 4948.50000 | 6.0700 | 30044.8500 | 4949.73000 2014-01-23 09:56:00 | 4949.00000 | 4949.00000 | 4943.54000 | 4947.10000 | 21.5310 | 106518.4300 | 4947.21000 2014-01-23 09:57:00 | 4947.10000 | 4947.35000 | 4943.16000 | 4944.17000 | 11.4630 | 56688.7900 | 4945.37001 2014-01-23 09:58:00 | 4944.00000 | 4945.49000 | 4943.00000 | 4943.16000 | 4.2170 | 20848.7600 | 4943.98000 2014-01-23 09:59:00 | 4943.00000 | 4945.00000 | 4942.00000 | 4945.00000 | 5.1970 | 25694.1200 | 4944.03000 2014-01-23 10:00:00 | 4944.00000 | 4945.02000 | 4943.00000 | 4944.42000 | 2.6470 | 13086.5700 | 4943.93000 2014-01-23 10:01:00 | 4945.00000 | 4945.00000 | 4944.75000 | 4944.75000 | 2.2670 | 11209.8700 | 4944.81000 2014-01-23 10:02:00 | 4943.03000 | 4945.62000 | 4943.03000 | 4945.13000 | 2.1540 | 10648.8500 | 4943.76000 2014-01-23 10:03:00 | 4943.00000 | 4945.60000 | 4942.11000 | 4943.00000 | 9.3510 | 46220.3700 | 4942.83000 2014-01-23 10:04:00 | 4943.00000 | 4947.00000 | 4942.11000 | 4945.01000 | 4.8720 | 24090.9100 | 4944.77000 2014-01-23 10:05:00 | 4946.48000 | 4949.60000 | 4945.03000 | 4949.25000 | 28.2790 | 139901.4600 | 4947.18999 2014-01-23 10:06:00 | 4949.60000 | 4949.76000 | 4945.10000 | 4948.00000 | 15.6920 | 77628.2300 | 4946.99001 2014-01-23 10:07:00 | 4948.00000 | 4949.09000 | 4945.67000 | 4948.55000 | 37.3080 | 184586.4800 | 4947.63998 2014-01-23 10:08:00 | 4945.61000 | 4945.61000 | 4945.60000 | 4945.60000 | 1.1980 | 5924.8300 | 4945.60000 2014-01-23 10:09:00 | 4947.39000 | 4947.39000 | 4947.00000 | 4947.00000 | 0.7820 | 3868.6300 | 4947.10000 2014-01-23 10:10:00 | 4948.00000 | 4948.00000 | 4945.01000 | 4945.03000 | 1.4870 | 7354.3400 | 4945.76000 2014-01-23 10:11:00 | 4945.01000 | 4945.03000 | 4945.00000 | 4945.00000 | 1.1000 | 5439.5100 | 4945.01000 2014-01-23 10:12:00 | 4945.00000 | 4947.00000 | 4943.94000 | 4943.94000 | 15.7570 | 77918.8200 | 4945.02999 2014-01-23 10:13:00 | 4944.27000 | 4946.99000 | 4941.88000 | 4946.99000 | 16.9580 | 83830.9900 | 4943.44999 2014-01-23 10:14:00 | 4942.13000 | 4945.46000 | 4942.13000 | 4945.46000 | 51.8900 | 256512.5100 | 4943.39000 2014-01-23 10:15:00 | 4945.80000 | 4946.77000 | 4943.59000 | 4944.16000 | 33.4650 | 165503.0700 | 4945.55997 2014-01-23 10:16:00 | 4946.70000 | 4946.77000 | 4946.70000 | 4946.77000 | 3.6400 | 18006.2400 | 4946.77000 2014-01-23 10:17:00 | 4947.80000 | 4947.99000 | 4946.99000 | 4947.62000 | 4.8150 | 23823.6000 | 4947.79000 2014-01-23 10:18:00 | 4947.00000 | 4948.80000 | 4947.00000 | 4947.52000 | 3.1130 | 15401.2700 | 4947.40000 2014-01-23 10:19:00 | 4948.00000 | 4948.80000 | 4948.00000 | 4948.00000 | 6.1170 | 30269.1000 | 4948.36000 2014-01-23 10:20:00 | 4948.80000 | 4949.59000 | 4946.14000 | 4949.59000 | 12.2680 | 60699.5400 | 4947.79000 2014-01-23 10:21:00 | 4947.75000 | 4949.97000 | 4947.75000 | 4949.97000 | 2.4380 | 12067.5200 | 4949.76000 2014-01-23 10:22:00 | 4949.99000 | 4950.00000 | 4949.97000 | 4949.97000 | 19.3490 | 95777.4300 | 4949.99000 2014-01-23 10:23:00 | 4950.00000 | 4950.00000 | 4949.98000 | 4950.00000 | 15.0150 | 74324.2500 | 4949.99998 2014-01-23 10:24:00 | 4950.21000 | 4955.00000 | 4947.15000 | 4950.64000 | 40.7940 | 201978.7100 | 4951.19003 2014-01-23 10:25:00 | 4950.00000 | 4951.93000 | 4944.96000 | 4944.96000 | 27.2810 | 135028.7300 | 4949.55001 2014-01-23 10:26:00 | 4947.12000 | 4947.12000 | 4943.51000 | 4946.27000 | 8.7070 | 43056.3000 | 4945.01999 2014-01-23 10:27:00 | 4946.00000 | 4946.00000 | 4945.97000 | 4945.97000 | 1.5800 | 7814.6800 | 4946.00000 2014-01-23 10:28:00 | 4945.97000 | 4947.19000 | 4943.67000 | 4946.98000 | 49.4250 | 244437.4000 | 4945.61995 2014-01-23 10:29:00 | 4943.62000 | 4948.35000 | 4943.62000 | 4948.35000 | 43.4120 | 214643.3000 | 4944.33002 2014-01-23 10:30:00 | 4947.14000 | 4947.14000 | 4943.03000 | 4943.58000 | 12.3260 | 60956.1700 | 4945.32999 2014-01-23 10:31:00 | 4947.50000 | 4947.87000 | 4943.00000 | 4945.26000 | 27.7140 | 137057.0100 | 4945.41002 2014-01-23 10:32:00 | 4947.39000 | 4947.46000 | 4943.72000 | 4946.40000 | 18.3400 | 90688.8700 | 4944.87000 2014-01-23 10:33:00 | 4945.70000 | 4946.02000 | 4945.02000 | 4945.80000 | 2.2000 | 10880.5400 | 4945.70000 2014-01-23 10:34:00 | 4945.79000 | 4946.99000 | 4943.05000 | 4943.27000 | 23.2020 | 114732.6000 | 4944.94001 2014-01-23 10:35:00 | 4946.67000 | 4946.97000 | 4943.95000 | 4946.97000 | 4.9880 | 24667.7000 | 4945.41000 2014-01-23 10:36:00 | 4946.99000 | 4946.99000 | 4946.44000 | 4946.44000 | 1.2420 | 6143.6800 | 4946.60000 2014-01-23 10:37:00 | 4945.00000 | 4945.00000 | 4944.24000 | 4944.87000 | 3.4640 | 17128.9600 | 4944.85000 2014-01-23 10:38:00 | 4946.99000 | 4946.99000 | 4946.90000 | 4946.90000 | 0.6000 | 2968.1900 | 4946.99000 2014-01-23 10:39:00 | 4944.10000 | 4946.90000 | 4943.00000 | 4943.88000 | 52.3680 | 258937.7200 | 4944.57998 2014-01-23 10:40:00 | 4946.42000 | 4947.00000 | 4946.00000 | 4947.00000 | 1.3500 | 6677.8400 | 4946.54000 2014-01-23 10:41:00 | 4947.00000 | 4947.00000 | 4947.00000 | 4947.00000 | 0.0300 | 148.4100 | 4947.00000 2014-01-23 10:42:00 | 4947.00000 | 4947.00000 | 4947.00000 | 4947.00000 | 0.1700 | 840.9900 | 4947.00000 2014-01-23 10:43:00 | 4947.00000 | 4950.00000 | 4946.00000 | 4946.00000 | 17.1980 | 85085.8200 | 4947.42999 2014-01-23 10:44:00 | 4949.60000 | 4949.99000 | 4945.29000 | 4949.75000 | 55.2990 | 273603.8800 | 4947.71999 2014-01-23 10:45:00 | . | . | . | . | . | . | . 2014-01-23 10:46:00 | 4948.19000 | 4948.20000 | 4948.19000 | 4948.20000 | 0.8570 | 4240.6000 | 4948.20000 2014-01-23 10:47:00 | 4948.40000 | 4949.75000 | 4948.40000 | 4949.75000 | 3.0500 | 15095.3900 | 4949.31000 2014-01-23 10:48:00 | 4949.75000 | 4949.93000 | 4949.75000 | 4949.93000 | 4.3200 | 21383.2800 | 4949.83000 2014-01-23 10:49:00 | 4950.00000 | 4951.98000 | 4949.90000 | 4950.64000 | 6.7400 | 33367.1700 | 4950.62000 2014-01-23 10:50:00 | 4949.90000 | 4950.13000 | 4949.90000 | 4950.13000 | 3.6190 | 17913.8700 | 4949.95000 2014-01-23 10:51:00 | 4951.00000 | 4951.00000 | 4949.91000 | 4949.91000 | 1.2630 | 6251.8100 | 4949.96000 2014-01-23 10:52:00 | . | . | . | . | . | . | . 2014-01-23 10:53:00 | 4951.00000 | 4951.00000 | 4951.00000 | 4951.00000 | 0.0100 | 49.5100 | 4951.00000 2014-01-23 10:54:00 | . | . | . | . | . | . | . 2014-01-23 10:55:00 | . | . | . | . | . | . | . 2014-01-23 10:56:00 | . | . | . | . | . | . | . 2014-01-23 10:57:00 | 4951.86000 | 4951.86000 | 4951.86000 | 4951.86000 | 0.1000 | 495.1900 | 4951.86000 2014-01-23 10:58:00 | 4950.03000 | 4950.03000 | 4950.03000 | 4950.03000 | 0.0400 | 198.0000 | 4950.03000 2014-01-23 10:59:00 | 4950.40000 | 4950.40000 | 4950.40000 | 4950.40000 | 0.1000 | 495.0400 | 4950.40000 2014-01-23 11:00:00 | 4949.90000 | 4949.91000 | 4949.90000 | 4949.90000 | 1.2120 | 5999.2900 | 4949.91000 2014-01-23 11:01:00 | . | . | . | . | . | . | . 2014-01-23 11:02:00 | 4950.00000 | 4950.00000 | 4950.00000 | 4950.00000 | 0.3450 | 1707.7500 | 4950.00000 2014-01-23 11:03:00 | 4950.00000 | 4950.00000 | 4950.00000 | 4950.00000 | 0.9000 | 4455.0000 | 4950.00000 2014-01-23 11:04:00 | 4950.97000 | 4950.97000 | 4950.97000 | 4950.97000 | 0.1000 | 495.1000 | 4950.97000 2014-01-23 11:05:00 | 4950.97000 | 4950.97000 | 4950.97000 | 4950.97000 | 0.1000 | 495.1000 | 4950.97000 2014-01-23 11:06:00 | 4950.97000 | 4952.00000 | 4950.97000 | 4951.96000 | 4.0300 | 19954.6100 | 4951.52000 2014-01-23 11:07:00 | 4951.77000 | 4952.00000 | 4950.03000 | 4950.03000 | 11.7830 | 58348.6400 | 4951.93001 2014-01-23 11:08:00 | 4951.93000 | 4951.93000 | 4951.93000 | 4951.93000 | 0.2050 | 1015.1500 | 4951.93000 2014-01-23 11:09:00 | 4951.96000 | 4952.00000 | 4951.00000 | 4952.00000 | 5.0200 | 24858.8600 | 4951.96000 2014-01-23 11:10:00 | 4952.00000 | 4952.00000 | 4952.00000 | 4952.00000 | 0.7360 | 3644.6700 | 4952.00000 2014-01-23 11:11:00 | 4952.00000 | 4952.00000 | 4952.00000 | 4952.00000 | 11.7180 | 58027.5400 | 4952.00000 2014-01-23 11:12:00 | 4952.96000 | 4952.96000 | 4952.96000 | 4952.96000 | 0.7000 | 3467.0700 | 4952.96000 2014-01-23 11:13:00 | 4952.96000 | 4952.97000 | 4952.03000 | 4952.97000 | 5.9440 | 29438.3600 | 4952.62000 2014-01-23 11:14:00 | 4952.97000 | 4953.00000 | 4952.96000 | 4952.96000 | 17.0270 | 84334.6300 | 4952.98999 2014-01-23 11:15:00 | 4952.03000 | 4952.03000 | 4952.00000 | 4952.00000 | 1.5300 | 7576.5800 | 4952.01000 2014-01-23 11:16:00 | 4952.97000 | 4953.00000 | 4952.97000 | 4953.00000 | 1.1820 | 5854.4300 | 4952.99000 2014-01-23 11:17:00 | . | . | . | . | . | . | . 2014-01-23 11:18:00 | 4952.97000 | 4952.97000 | 4951.43000 | 4951.51000 | 1.0710 | 5304.5100 | 4952.86000 2014-01-23 11:19:00 | 4951.52000 | 4951.55000 | 4951.50000 | 4951.50000 | 4.4210 | 21890.7200 | 4951.53000 2014-01-23 11:20:00 | 4952.00000 | 4952.97000 | 4952.00000 | 4952.22000 | 3.2760 | 16223.3700 | 4952.19000 2014-01-23 11:21:00 | 4952.00000 | 4952.00000 | 4952.00000 | 4952.00000 | 0.0790 | 391.2100 | 4952.00000 2014-01-23 11:22:00 | 4952.93000 | 4952.96000 | 4950.75000 | 4951.27000 | 3.0050 | 14881.3100 | 4952.18000 2014-01-23 11:23:00 | 4951.87000 | 4951.87000 | 4951.87000 | 4951.87000 | 0.0500 | 247.5900 | 4951.87000 2014-01-23 11:24:00 | 4952.39000 | 4952.39000 | 4951.11000 | 4952.01000 | 2.0910 | 10353.5700 | 4951.49000 2014-01-23 11:25:00 | 4952.01000 | 4952.96000 | 4952.01000 | 4952.96000 | 3.1670 | 15685.1600 | 4952.69000 2014-01-23 11:26:00 | 4952.42000 | 4952.42000 | 4952.42000 | 4952.42000 | 0.2400 | 1188.5800 | 4952.42000 2014-01-23 11:27:00 | 4952.42000 | 4952.42000 | 4952.42000 | 4952.42000 | 0.4500 | 2228.5900 | 4952.42000 2014-01-23 11:28:00 | 4952.10000 | 4953.00000 | 4952.03000 | 4953.00000 | 10.5840 | 52421.3700 | 4952.89001 2014-01-23 11:29:00 | 4953.00000 | 4953.00000 | 4952.63000 | 4952.63000 | 1.7470 | 8652.8900 | 4953.00000 2014-01-23 11:30:00 | 4953.00000 | 4953.00000 | 4952.97000 | 4952.97000 | 6.0000 | 29718.0000 | 4953.00000 2014-01-23 11:31:00 | . | . | . | . | . | . | . 2014-01-23 11:32:00 | 4952.66000 | 4952.66000 | 4952.63000 | 4952.63000 | 0.0280 | 138.6700 | 4952.64000 2014-01-23 11:33:00 | 4952.63000 | 4952.63000 | 4952.63000 | 4952.63000 | 0.0570 | 282.3000 | 4952.63000 2014-01-23 11:34:00 | 4952.97000 | 4952.97000 | 4952.63000 | 4952.63000 | 2.2890 | 11336.6700 | 4952.67000 2014-01-23 11:35:00 | 4952.97000 | 4952.97000 | 4952.97000 | 4952.97000 | 1.6660 | 8251.6500 | 4952.97000 2014-01-23 11:36:00 | 4952.97000 | 4953.40000 | 4952.97000 | 4953.40000 | 22.4400 | 111147.3200 | 4953.09000 2014-01-23 11:37:00 | 4953.40000 | 4953.40000 | 4953.03000 | 4953.03000 | 6.7610 | 33489.4400 | 4953.33000 2014-01-23 11:38:00 | 4953.37000 | 4953.40000 | 4953.37000 | 4953.40000 | 3.7250 | 18451.3900 | 4953.39000 2014-01-23 11:39:00 | 4953.40000 | 4953.40000 | 4951.84000 | 4951.84000 | 3.0310 | 15013.1100 | 4953.19000 2014-01-23 11:40:00 | 4951.77000 | 4953.00000 | 4951.77000 | 4953.00000 | 0.7810 | 3867.7500 | 4952.31000 2014-01-23 11:41:00 | 4951.50000 | 4953.00000 | 4951.50000 | 4953.00000 | 0.3400 | 1683.8300 | 4952.43000 2014-01-23 11:42:00 | 4953.00000 | 4953.00000 | 4953.00000 | 4953.00000 | 0.0800 | 396.2400 | 4953.00000 2014-01-23 11:43:00 | 4952.88000 | 4952.88000 | 4952.88000 | 4952.88000 | 1.0000 | 4952.8800 | 4952.88000 2014-01-23 11:44:00 | 4950.05000 | 4950.52000 | 4950.02000 | 4950.52000 | 2.2850 | 11311.2000 | 4950.20000 2014-01-23 11:45:00 | 4950.02000 | 4951.96000 | 4950.02000 | 4950.04000 | 2.6490 | 13112.7000 | 4950.06000 2014-01-23 11:46:00 | 4950.02000 | 4950.02000 | 4950.01000 | 4950.01000 | 4.8140 | 23829.3500 | 4950.01000 2014-01-23 11:47:00 | 4950.01000 | 4951.00000 | 4950.01000 | 4951.00000 | 13.8810 | 68723.8700 | 4950.93000 2014-01-23 11:48:00 | 4951.00000 | 4951.00000 | 4951.00000 | 4951.00000 | 6.3410 | 31394.2900 | 4951.00000 2014-01-23 11:49:00 | 4951.00000 | 4951.00000 | 4951.00000 | 4951.00000 | 0.7440 | 3683.5400 | 4951.00000 2014-01-23 11:50:00 | 4951.00000 | 4951.71000 | 4950.00000 | 4950.00000 | 0.3360 | 1663.5200 | 4950.97000 2014-01-23 11:51:00 | . | . | . | . | . | . | . 2014-01-23 11:52:00 | 4951.70000 | 4952.00000 | 4951.70000 | 4952.00000 | 0.9860 | 4882.6700 | 4951.99000 2014-01-23 11:53:00 | 4950.11000 | 4952.00000 | 4950.04000 | 4950.05000 | 5.7380 | 28409.0300 | 4951.03000 2014-01-23 11:54:00 | 4951.00000 | 4951.75000 | 4950.02000 | 4950.04000 | 5.4620 | 27042.3500 | 4951.00000 2014-01-23 11:55:00 | 4950.01000 | 4950.05000 | 4950.01000 | 4950.05000 | 3.0000 | 14850.0800 | 4950.03000 2014-01-23 11:56:00 | 4950.01000 | 4951.40000 | 4950.01000 | 4951.40000 | 1.4100 | 6980.0800 | 4950.41000 2014-01-23 11:57:00 | 4951.40000 | 4951.90000 | 4951.32000 | 4951.32000 | 1.8060 | 8942.5100 | 4951.55000 2014-01-23 11:58:00 | 4951.93000 | 4952.00000 | 4951.93000 | 4952.00000 | 2.9940 | 14826.1500 | 4951.95000 2014-01-23 11:59:00 | 4952.00000 | 4952.00000 | 4950.00000 | 4951.00000 | 50.7800 | 251411.7000 | 4951.00000 2014-01-23 12:00:00 | 4951.00000 | 4951.00000 | 4949.81000 | 4950.01000 | 5.3340 | 26404.6100 | 4950.25000 2014-01-23 12:01:00 | . | . | . | . | . | . | . 2014-01-23 12:02:00 | 4950.14000 | 4950.14000 | 4948.35000 | 4948.35000 | 3.4520 | 17087.6600 | 4950.08000 2014-01-23 12:03:00 | 4948.35000 | 4948.35000 | 4945.35000 | 4945.36000 | 5.9090 | 29227.1600 | 4946.21000 2014-01-23 12:04:00 | 4945.94000 | 4947.86000 | 4944.66000 | 4947.86000 | 28.9190 | 143038.4100 | 4946.16999 2014-01-23 12:05:00 | 4945.00000 | 4948.10000 | 4943.52000 | 4945.32000 | 61.8960 | 306154.3900 | 4946.26995 2014-01-23 12:06:00 | 4944.00000 | 4947.42000 | 4943.00000 | 4943.00000 | 44.8490 | 221807.7600 | 4945.65999 2014-01-23 12:07:00 | 4941.10000 | 4942.91000 | 4941.10000 | 4942.91000 | 1.4000 | 6919.7100 | 4942.65000 2014-01-23 12:08:00 | 4942.91000 | 4945.65000 | 4941.17000 | 4943.07000 | 16.9030 | 83578.8300 | 4944.62001 2014-01-23 12:09:00 | 4943.06000 | 4943.06000 | 4943.06000 | 4943.06000 | 0.5000 | 2471.5300 | 4943.06000 2014-01-23 12:10:00 | 4941.10000 | 4941.10000 | 4941.10000 | 4941.10000 | 0.3000 | 1482.3300 | 4941.10000 2014-01-23 12:11:00 | 4940.08000 | 4940.08000 | 4940.05000 | 4940.05000 | 9.6300 | 47572.7400 | 4940.06000 2014-01-23 12:12:00 | 4940.05000 | 4940.05000 | 4940.00000 | 4940.01000 | 14.3420 | 70849.8900 | 4940.03001 2014-01-23 12:13:00 | 4940.01000 | 4940.01000 | 4935.00000 | 4935.50000 | 22.3560 | 110419.1900 | 4939.12998 2014-01-23 12:14:00 | 4938.71000 | 4940.02000 | 4936.20000 | 4938.83000 | 14.7900 | 73039.6600 | 4938.45000 2014-01-23 12:15:00 | 4936.00000 | 4941.00000 | 4936.00000 | 4936.61000 | 2.9720 | 14677.3000 | 4938.53000 2014-01-23 12:16:00 | 4938.00000 | 4940.93000 | 4938.00000 | 4938.04000 | 12.6340 | 62393.9500 | 4938.57001 2014-01-23 12:17:00 | 4938.04000 | 4939.00000 | 4938.04000 | 4938.99000 | 7.3500 | 36300.4400 | 4938.84000 2014-01-23 12:18:00 | 4938.99000 | 4947.08000 | 4938.04000 | 4941.11000 | 43.8120 | 216535.2800 | 4942.37002 2014-01-23 12:19:00 | 4941.70000 | 4944.15000 | 4940.03000 | 4940.03000 | 23.6860 | 117070.1200 | 4942.58998 2014-01-23 12:20:00 | 4940.00000 | 4951.46000 | 4938.10000 | 4938.69000 | 33.3400 | 164738.0100 | 4941.15000 2014-01-23 12:21:00 | 4938.20000 | 4939.57000 | 4938.00000 | 4938.08000 | 8.8040 | 43475.2600 | 4938.13001 2014-01-23 12:22:00 | 4938.08000 | 4938.08000 | 4935.00000 | 4936.03000 | 19.3150 | 95372.7900 | 4937.75998 2014-01-23 12:23:00 | 4935.01000 | 4936.00000 | 4934.40000 | 4934.40000 | 21.3740 | 105480.3900 | 4934.99002 2014-01-23 12:24:00 | 4934.08000 | 4934.44000 | 4932.00000 | 4933.55000 | 27.7740 | 137013.9000 | 4933.17002 2014-01-23 12:25:00 | 4933.50000 | 4939.00000 | 4932.03000 | 4939.00000 | 5.7540 | 28410.0400 | 4937.44000 2014-01-23 12:26:00 | 4939.03000 | 4939.03000 | 4933.03000 | 4934.44000 | 11.9730 | 59110.5000 | 4936.98001 2014-01-23 12:27:00 | 4939.10000 | 4942.77000 | 4933.34000 | 4934.24000 | 65.0460 | 321161.4800 | 4937.44995 2014-01-23 12:28:00 | 4935.00000 | 4940.20000 | 4934.00000 | 4936.27000 | 9.8250 | 48503.3800 | 4936.73001 2014-01-23 12:29:00 | 4939.54000 | 4943.93000 | 4932.00000 | 4937.09000 | 82.5050 | 407405.4700 | 4937.94992 2014-01-23 12:30:00 | 4937.09000 | 4948.52000 | 4934.23000 | 4940.00000 | 38.7530 | 191354.6500 | 4937.80002 2014-01-23 12:31:00 | 4939.10000 | 4941.07000 | 4933.98000 | 4936.68000 | 79.4810 | 392394.7400 | 4936.96002 2014-01-23 12:32:00 | 4936.71000 | 4939.97000 | 4933.19000 | 4939.00000 | 54.3520 | 268303.9300 | 4936.41002 2014-01-23 12:33:00 | 4939.00000 | 4939.99000 | 4933.00000 | 4937.60000 | 88.4249 | 436630.8700 | 4937.86991 2014-01-23 12:34:00 | 4934.92000 | 4937.53000 | 4934.14000 | 4937.53000 | 13.1930 | 65123.6700 | 4936.23001 2014-01-23 12:35:00 | 4939.00000 | 4943.46000 | 4938.36000 | 4943.46000 | 10.9440 | 54057.1100 | 4939.43001 2014-01-23 12:36:00 | 4942.47000 | 4949.49000 | 4937.99000 | 4941.26000 | 42.8620 | 211868.6600 | 4943.04002 2014-01-23 12:37:00 | 4937.12000 | 4940.89000 | 4937.12000 | 4938.10000 | 28.0330 | 138466.2800 | 4939.40002 2014-01-23 12:38:00 | 4938.43000 | 4941.74000 | 4937.04000 | 4940.87000 | 86.4400 | 426958.5100 | 4939.36000 2014-01-23 12:39:00 | 4941.74000 | 4945.20000 | 4938.00000 | 4941.00000 | 5.7440 | 28386.4700 | 4941.93000 2014-01-23 12:40:00 | 4940.21000 | 4941.13000 | 4938.21000 | 4939.56000 | 11.0420 | 54555.1100 | 4940.69000 2014-01-23 12:41:00 | 4939.46000 | 4940.36000 | 4939.43000 | 4940.36000 | 1.5540 | 7675.9400 | 4939.47000 2014-01-23 12:42:00 | 4940.18000 | 4941.48000 | 4938.47000 | 4940.12000 | 40.0540 | 197864.4300 | 4939.94003 2014-01-23 12:43:00 | 4940.02000 | 4941.29000 | 4938.30000 | 4940.99000 | 45.8180 | 226326.1200 | 4939.67998 2014-01-23 12:44:00 | 4940.99000 | 4940.99000 | 4937.59000 | 4938.76000 | 2.5580 | 12634.5500 | 4939.23000 2014-01-23 12:45:00 | 4938.24000 | 4939.96000 | 4937.04000 | 4939.00000 | 1.0370 | 5121.8200 | 4939.07000 2014-01-23 12:46:00 | 4939.00000 | 4939.00000 | 4939.00000 | 4939.00000 | 0.0250 | 123.4800 | 4939.00000 2014-01-23 12:47:00 | . | . | . | . | . | . | . 2014-01-23 12:48:00 | 4939.91000 | 4939.95000 | 4939.91000 | 4939.91000 | 4.2900 | 21192.2900 | 4939.93000 2014-01-23 12:49:00 | 4939.99000 | 4940.69000 | 4939.93000 | 4939.99000 | 14.6730 | 72484.9900 | 4940.03001 2014-01-23 12:50:00 | 4938.00000 | 4942.00000 | 4938.00000 | 4938.01000 | 33.0150 | 163058.6900 | 4938.92997 2014-01-23 12:51:00 | 4938.01000 | 4938.54000 | 4937.00000 | 4937.52000 | 4.4760 | 22098.9700 | 4937.21000 2014-01-23 12:52:00 | 4936.18000 | 4938.00000 | 4936.00000 | 4936.00000 | 1.0480 | 5173.2000 | 4936.26000 2014-01-23 12:53:00 | 4937.98000 | 4937.99000 | 4930.00000 | 4937.00000 | 40.7720 | 201086.2900 | 4931.97002 2014-01-23 12:54:00 | 4935.93000 | 4937.00000 | 4935.72000 | 4936.97000 | 4.6890 | 23146.8800 | 4936.42000 2014-01-23 12:55:00 | 4936.63000 | 4936.97000 | 4930.19000 | 4930.40000 | 6.6390 | 32758.6100 | 4934.27000 2014-01-23 12:56:00 | 4931.97000 | 4931.97000 | 4929.00000 | 4930.19000 | 15.0690 | 74290.6700 | 4930.03000 2014-01-23 12:57:00 | 4932.94000 | 4934.18000 | 4927.00000 | 4927.97000 | 33.8180 | 166763.9100 | 4931.21999 2014-01-23 12:58:00 | 4927.00000 | 4927.00000 | 4924.00000 | 4926.43000 | 21.0780 | 103816.9000 | 4925.36999 2014-01-23 12:59:00 | 4926.43000 | 4926.43000 | 4919.00000 | 4919.00000 | 46.2730 | 227744.1700 | 4921.75003 2014-01-23 13:00:00 | 4919.93000 | 4920.00000 | 4912.48000 | 4915.35000 | 63.9970 | 314613.9500 | 4916.06996 2014-01-23 13:01:00 | 4915.52000 | 4917.96000 | 4912.21000 | 4917.00000 | 11.6730 | 57364.7500 | 4914.31001 2014-01-23 13:02:00 | 4918.00000 | 4918.00000 | 4914.33000 | 4917.80000 | 33.7390 | 165880.8600 | 4916.58999 2014-01-23 13:03:00 | 4917.00000 | 4918.00000 | 4916.83000 | 4918.00000 | 7.7600 | 38159.5500 | 4917.47000 2014-01-23 13:04:00 | 4918.00000 | 4918.03000 | 4916.97000 | 4917.00000 | 12.9500 | 63684.1300 | 4917.69000 2014-01-23 13:05:00 | 4917.00000 | 4917.00000 | 4913.65000 | 4913.66000 | 16.3970 | 80614.1800 | 4916.39999 2014-01-23 13:06:00 | 4913.66000 | 4914.99000 | 4908.01000 | 4908.87000 | 50.6490 | 248733.2700 | 4910.91999 2014-01-23 13:07:00 | 4910.57000 | 4912.97000 | 4902.85000 | 4905.18000 | 21.8040 | 107022.6600 | 4908.40002 2014-01-23 13:08:00 | 4905.18000 | 4906.00000 | 4902.10000 | 4903.28000 | 33.6720 | 165123.4300 | 4903.88001 2014-01-23 13:09:00 | 4907.00000 | 4910.00000 | 4901.00000 | 4907.99000 | 97.8020 | 479489.0800 | 4902.65004 2014-01-23 13:10:00 | 4908.00000 | 4908.00000 | 4900.10000 | 4900.10000 | 49.3400 | 241849.1800 | 4901.69000 2014-01-23 13:11:00 | 4900.10000 | 4905.00000 | 4900.00000 | 4900.20000 | 70.8480 | 347255.8200 | 4901.41997 2014-01-23 13:12:00 | 4904.00000 | 4904.99000 | 4900.00000 | 4900.53000 | 62.3430 | 305505.1400 | 4900.39004 2014-01-23 13:13:00 | 4900.00000 | 4906.00000 | 4885.00000 | 4901.53000 | 74.7040 | 366052.4800 | 4900.04006 2014-01-23 13:14:00 | 4903.79000 | 4909.96000 | 4900.01000 | 4907.99000 | 67.9990 | 333543.2200 | 4905.11999 2014-01-23 13:15:00 | 4905.28000 | 4913.00000 | 4905.28000 | 4913.00000 | 40.4160 | 198369.3300 | 4908.18997 2014-01-23 13:16:00 | 4913.28000 | 4914.17000 | 4903.80000 | 4905.00000 | 11.6570 | 57242.1600 | 4910.53999 2014-01-23 13:17:00 | 4910.32000 | 4911.07000 | 4908.44000 | 4911.07000 | 14.1060 | 69256.3100 | 4909.70999 2014-01-23 13:18:00 | 4911.07000 | 4912.96000 | 4907.99000 | 4911.00000 | 23.6290 | 116017.7500 | 4909.97000 2014-01-23 13:19:00 | 4910.00000 | 4911.00000 | 4906.03000 | 4908.44000 | 26.3960 | 129576.1900 | 4908.92998 2014-01-23 13:20:00 | 4908.44000 | 4908.44000 | 4901.06000 | 4902.03000 | 46.3250 | 227235.2800 | 4905.23995 2014-01-23 13:21:00 | 4904.00000 | 4908.00000 | 4903.75000 | 4907.37000 | 12.2570 | 60121.3700 | 4905.05999 2014-01-23 13:22:00 | 4906.02000 | 4908.38000 | 4902.83000 | 4905.00000 | 90.6730 | 444798.1500 | 4905.52006 2014-01-23 13:23:00 | 4908.38000 | 4911.00000 | 4903.20000 | 4911.00000 | 28.4340 | 139477.0400 | 4905.29002 2014-01-23 13:24:00 | 4911.00000 | 4918.00000 | 4908.47000 | 4915.70000 | 36.7860 | 180728.3300 | 4912.96997 2014-01-23 13:25:00 | 4915.00000 | 4918.00000 | 4904.30000 | 4913.73000 | 55.6180 | 272985.2900 | 4908.21998 2014-01-23 13:26:00 | 4908.53000 | 4913.73000 | 4906.34000 | 4910.03000 | 57.7799 | 283703.5700 | 4910.07000 2014-01-23 13:27:00 | 4910.03000 | 4913.66000 | 4908.47000 | 4912.94000 | 23.3310 | 114577.1900 | 4910.94000 2014-01-23 13:28:00 | 4912.97000 | 4920.00000 | 4909.16000 | 4914.61000 | 71.6791 | 352245.9200 | 4914.20999 2014-01-23 13:29:00 | 4916.19000 | 4920.00000 | 4915.13000 | 4917.68000 | 10.8320 | 53265.0500 | 4917.38000 2014-01-23 13:30:00 | 4917.68000 | 4919.31000 | 4912.10000 | 4912.10000 | 40.4590 | 198878.8400 | 4915.55999 2014-01-23 13:31:00 | 4916.23000 | 4919.99000 | 4912.00000 | 4912.00000 | 22.4920 | 110541.3100 | 4914.69001 2014-01-23 13:32:00 | 4916.49000 | 4918.97000 | 4913.00000 | 4914.83000 | 74.8290 | 367788.5100 | 4915.04999 2014-01-23 13:33:00 | 4911.33000 | 4915.08000 | 4911.33000 | 4913.63000 | 17.7790 | 87333.4400 | 4912.17000 2014-01-23 13:34:00 | 4913.06000 | 4918.99000 | 4913.00000 | 4918.98000 | 10.2710 | 50479.8600 | 4914.79000 2014-01-23 13:35:00 | 4918.98000 | 4918.99000 | 4914.60000 | 4917.67000 | 25.5820 | 125771.4300 | 4916.40001 2014-01-23 13:36:00 | 4918.99000 | 4918.99000 | 4913.69000 | 4917.96000 | 35.6370 | 175192.9400 | 4916.03998 2014-01-23 13:37:00 | 4917.00000 | 4917.93000 | 4914.22000 | 4916.30000 | 39.4740 | 194100.2000 | 4917.17003 2014-01-23 13:38:00 | 4917.93000 | 4917.96000 | 4913.00000 | 4913.00000 | 26.3880 | 129715.4500 | 4915.69999 2014-01-23 13:39:00 | 4914.88000 | 4914.94000 | 4913.00000 | 4913.50000 | 4.0310 | 19807.2300 | 4913.73000 2014-01-23 13:40:00 | 4913.50000 | 4913.50000 | 4912.97000 | 4913.03000 | 10.5500 | 51832.5200 | 4913.03000 2014-01-23 13:41:00 | 4912.77000 | 4914.00000 | 4911.63000 | 4912.00000 | 7.9480 | 39045.8700 | 4912.67000 2014-01-23 13:42:00 | 4912.01000 | 4914.00000 | 4911.63000 | 4914.00000 | 3.9550 | 19432.6900 | 4913.45000 2014-01-23 13:43:00 | 4913.93000 | 4914.00000 | 4912.00000 | 4914.00000 | 2.3310 | 11454.3900 | 4913.94000 2014-01-23 13:44:00 | 4915.00000 | 4916.90000 | 4914.00000 | 4914.00000 | 0.8900 | 4374.8900 | 4915.61000 2014-01-23 13:45:00 | 4916.00000 | 4916.00000 | 4916.00000 | 4916.00000 | 4.0000 | 19664.0000 | 4916.00000 2014-01-23 13:46:00 | 4916.00000 | 4917.00000 | 4916.00000 | 4916.00000 | 18.3640 | 90277.6900 | 4916.01002 2014-01-23 13:47:00 | 4915.90000 | 4917.97000 | 4914.20000 | 4914.47000 | 23.3740 | 114923.3200 | 4916.72002 2014-01-23 13:48:00 | 4917.96000 | 4917.97000 | 4914.40000 | 4917.84000 | 4.1170 | 20245.4100 | 4917.51000 2014-01-23 13:49:00 | 4917.97000 | 4917.97000 | 4915.03000 | 4917.00000 | 4.4310 | 21783.9800 | 4916.27000 2014-01-23 13:50:00 | 4915.80000 | 4915.80000 | 4912.49000 | 4915.00000 | 8.4390 | 41477.1200 | 4914.93000 2014-01-23 13:51:00 | 4915.00000 | 4915.67000 | 4910.00000 | 4912.00000 | 24.1630 | 118687.3000 | 4911.94001 2014-01-23 13:52:00 | 4912.00000 | 4917.94000 | 4912.00000 | 4915.15000 | 22.3540 | 109871.8300 | 4915.09002 2014-01-23 13:53:00 | 4912.21000 | 4917.94000 | 4912.21000 | 4914.71000 | 57.3990 | 282141.1400 | 4915.43999 2014-01-23 13:54:00 | 4917.11000 | 4917.11000 | 4917.11000 | 4917.11000 | 0.8310 | 4086.1200 | 4917.11000 2014-01-23 13:55:00 | 4917.00000 | 4919.99000 | 4917.00000 | 4919.99000 | 13.2070 | 64944.0800 | 4917.39999 2014-01-23 13:56:00 | 4917.14000 | 4926.23000 | 4917.14000 | 4926.23000 | 43.7670 | 215444.0000 | 4922.51997 2014-01-23 13:57:00 | 4929.00000 | 4929.96000 | 4924.95000 | 4926.00000 | 26.3190 | 129699.7100 | 4927.98999 2014-01-23 13:58:00 | 4927.10000 | 4927.10000 | 4925.04000 | 4926.40000 | 4.7830 | 23560.4700 | 4925.88000 2014-01-23 13:59:00 | 4928.79000 | 4928.82000 | 4927.00000 | 4928.82000 | 2.1780 | 10734.0400 | 4928.39000 2014-01-23 14:00:00 | 4929.00000 | 4929.92000 | 4928.90000 | 4928.90000 | 16.5840 | 81743.8100 | 4929.08001 2014-01-23 14:01:00 | 4928.91000 | 4928.91000 | 4925.00000 | 4927.97000 | 3.6780 | 18121.2400 | 4926.93000 2014-01-23 14:02:00 | 4927.00000 | 4927.97000 | 4927.00000 | 4927.97000 | 1.2200 | 6012.1000 | 4927.95000 2014-01-23 14:03:00 | 4927.50000 | 4927.50000 | 4925.20000 | 4925.20000 | 0.1310 | 645.2900 | 4925.91000 2014-01-23 14:04:00 | 4923.06000 | 4925.30000 | 4923.03000 | 4925.30000 | 9.1250 | 44924.0000 | 4923.17999 2014-01-23 14:05:00 | 4925.50000 | 4926.00000 | 4921.09000 | 4923.03000 | 22.6320 | 111428.5300 | 4923.49001 2014-01-23 14:06:00 | 4923.03000 | 4923.03000 | 4920.20000 | 4920.20000 | 13.1130 | 64539.7900 | 4921.82001 2014-01-23 14:07:00 | 4922.51000 | 4922.51000 | 4916.03000 | 4918.13000 | 4.9620 | 24405.1100 | 4918.40000 2014-01-23 14:08:00 | 4916.10000 | 4917.00000 | 4915.01000 | 4915.01000 | 27.3500 | 134456.3100 | 4916.14000 2014-01-23 14:09:00 | 4915.01000 | 4919.95000 | 4915.01000 | 4918.07000 | 32.4790 | 159685.9200 | 4916.58999 2014-01-23 14:10:00 | 4919.95000 | 4929.32000 | 4918.00000 | 4923.14000 | 57.9040 | 285062.0400 | 4923.01005 2014-01-23 14:11:00 | 4924.10000 | 4929.00000 | 4923.32000 | 4928.12000 | 12.2500 | 60346.4100 | 4926.24000 2014-01-23 14:12:00 | 4929.00000 | 4929.00000 | 4923.49000 | 4927.00000 | 4.5590 | 22458.4500 | 4926.18000 2014-01-23 14:13:00 | 4927.00000 | 4928.98000 | 4924.90000 | 4924.90000 | 68.6990 | 338483.9900 | 4927.05999 2014-01-23 14:14:00 | 4924.90000 | 4928.98000 | 4920.19000 | 4928.98000 | 70.1719 | 345485.2500 | 4923.41003 2014-01-23 14:15:00 | 4928.90000 | 4930.00000 | 4928.90000 | 4930.00000 | 10.0080 | 49333.8100 | 4929.44000 2014-01-23 14:16:00 | 4930.60000 | 4939.96000 | 4930.53000 | 4939.96000 | 15.3550 | 75755.4500 | 4933.59998 2014-01-23 14:17:00 | 4936.69000 | 4936.79000 | 4928.00000 | 4930.53000 | 16.2540 | 80163.4600 | 4931.92001 2014-01-23 14:18:00 | 4928.00000 | 4939.98000 | 4928.00000 | 4939.95000 | 21.6920 | 107137.0500 | 4939.01001 2014-01-23 14:19:00 | 4939.95000 | 4940.00000 | 4935.11000 | 4939.97000 | 29.7470 | 146937.5500 | 4939.57998 2014-01-23 14:20:00 | 4939.97000 | 4940.00000 | 4938.37000 | 4939.00000 | 33.9600 | 167753.3900 | 4939.73000 2014-01-23 14:21:00 | 4939.00000 | 4939.00000 | 4933.00000 | 4933.00000 | 12.1040 | 59767.5500 | 4937.83001 2014-01-23 14:22:00 | 4928.49000 | 4932.97000 | 4928.49000 | 4932.96000 | 14.6220 | 72090.3100 | 4930.26001 2014-01-23 14:23:00 | 4931.61000 | 4932.97000 | 4929.78000 | 4931.99000 | 24.8350 | 122475.8600 | 4931.57997 2014-01-23 14:24:00 | 4930.50000 | 4932.97000 | 4930.50000 | 4932.97000 | 2.1300 | 10504.7600 | 4931.81000 2014-01-23 14:25:00 | 4930.78000 | 4934.87000 | 4930.75000 | 4932.83000 | 20.5300 | 101263.1600 | 4932.45000 2014-01-23 14:26:00 | 4935.00000 | 4936.91000 | 4932.61000 | 4932.61000 | 28.0990 | 138653.9000 | 4934.47999 2014-01-23 14:27:00 | 4935.91000 | 4937.85000 | 4932.67000 | 4937.00000 | 39.3970 | 194448.2600 | 4935.60998 2014-01-23 14:28:00 | 4937.00000 | 4938.00000 | 4935.15000 | 4936.00000 | 15.4550 | 76282.6500 | 4935.78998 2014-01-23 14:29:00 | 4936.01000 | 4937.00000 | 4936.00000 | 4936.00000 | 9.8830 | 48782.6100 | 4936.01001 2014-01-23 14:30:00 | 4934.10000 | 4934.71000 | 4930.22000 | 4934.02000 | 46.3730 | 228747.7500 | 4932.78003 2014-01-23 14:31:00 | 4930.96000 | 4933.37000 | 4925.17000 | 4929.99000 | 23.5190 | 115928.2700 | 4929.13000 2014-01-23 14:32:00 | 4929.99000 | 4930.85000 | 4927.67000 | 4928.42000 | 4.5370 | 22364.1400 | 4929.28000 2014-01-23 14:33:00 | 4929.15000 | 4932.97000 | 4927.00000 | 4928.86000 | 76.1200 | 375325.0300 | 4930.70000 2014-01-23 14:34:00 | 4928.50000 | 4928.50000 | 4927.00000 | 4927.00000 | 10.4520 | 51508.9100 | 4928.14000 2014-01-23 14:35:00 | 4927.00000 | 4928.59000 | 4924.44000 | 4924.44000 | 49.3450 | 243074.8700 | 4926.02995 2014-01-23 14:36:00 | 4927.00000 | 4927.82000 | 4921.14000 | 4923.52000 | 56.0071 | 275786.5800 | 4924.13997 2014-01-23 14:37:00 | 4924.89000 | 4926.27000 | 4922.05000 | 4923.97000 | 88.7551 | 437084.1500 | 4924.60991 2014-01-23 14:38:00 | 4923.55000 | 4924.07000 | 4920.22000 | 4920.22000 | 13.4580 | 66248.8200 | 4922.62999 2014-01-23 14:39:00 | 4920.00000 | 4924.91000 | 4920.00000 | 4921.49000 | 24.8010 | 122067.4900 | 4921.88000 2014-01-23 14:40:00 | 4920.70000 | 4920.70000 | 4920.50000 | 4920.53000 | 10.0670 | 49535.2200 | 4920.54999 2014-01-23 14:41:00 | 4920.53000 | 4921.75000 | 4918.00000 | 4918.00000 | 16.8210 | 82763.3900 | 4920.24000 2014-01-23 14:42:00 | 4918.03000 | 4921.97000 | 4915.70000 | 4919.18000 | 93.0770 | 457799.2800 | 4918.49994 2014-01-23 14:43:00 | 4921.73000 | 4924.53000 | 4918.11000 | 4924.53000 | 8.7010 | 42815.1300 | 4920.71000 2014-01-23 14:44:00 | 4920.51000 | 4924.53000 | 4920.51000 | 4924.35000 | 82.6091 | 406610.9700 | 4922.10998 2014-01-23 14:45:00 | 4923.50000 | 4925.00000 | 4923.33000 | 4925.00000 | 9.9940 | 49214.9700 | 4924.45001 2014-01-23 14:46:00 | 4924.49000 | 4925.89000 | 4923.81000 | 4925.89000 | 5.1900 | 25559.0300 | 4924.67000 2014-01-23 14:47:00 | 4923.81000 | 4924.00000 | 4923.81000 | 4924.00000 | 0.9100 | 4480.6800 | 4923.82000 2014-01-23 14:48:00 | 4923.81000 | 4925.00000 | 4923.81000 | 4925.00000 | 0.2130 | 1048.8200 | 4924.02000 2014-01-23 14:49:00 | 4925.89000 | 4926.44000 | 4925.89000 | 4926.44000 | 5.7150 | 28154.2300 | 4926.36999 2014-01-23 14:50:00 | 4925.59000 | 4927.05000 | 4922.87000 | 4927.05000 | 34.2780 | 168838.5900 | 4925.56999 2014-01-23 14:51:00 | 4928.34000 | 4929.78000 | 4926.53000 | 4927.00000 | 19.4700 | 95935.3100 | 4927.34000 2014-01-23 14:52:00 | 4926.65000 | 4927.39000 | 4923.37000 | 4927.32000 | 27.5470 | 135679.1700 | 4925.36998 2014-01-23 14:53:00 | 4924.58000 | 4927.00000 | 4923.15000 | 4926.97000 | 49.6810 | 244706.8500 | 4925.56001 2014-01-23 14:54:00 | 4927.00000 | 4927.24000 | 4926.35000 | 4926.35000 | 3.8500 | 18968.4200 | 4926.86000 2014-01-23 14:55:00 | 4924.04000 | 4926.97000 | 4924.03000 | 4926.00000 | 2.9280 | 14421.1300 | 4925.25000 2014-01-23 14:56:00 | 4924.03000 | 4924.10000 | 4923.10000 | 4924.03000 | 2.5280 | 12447.3100 | 4923.78000 2014-01-23 14:57:00 | 4925.60000 | 4925.67000 | 4925.60000 | 4925.65000 | 8.2280 | 40528.3800 | 4925.67000 2014-01-23 14:58:00 | 4924.00000 | 4924.99000 | 4924.00000 | 4924.00000 | 1.5780 | 7770.2000 | 4924.08000 2014-01-23 14:59:00 | 4924.00000 | 4924.20000 | 4924.00000 | 4924.20000 | 2.1750 | 10709.7200 | 4924.01000 2014-01-23 15:00:00 | 4924.90000 | 4924.97000 | 4924.40000 | 4924.40000 | 4.8010 | 23644.0600 | 4924.82000 2014-01-23 15:01:00 | 4924.24000 | 4924.80000 | 4924.24000 | 4924.80000 | 3.0400 | 14970.2700 | 4924.43000 2014-01-23 15:02:00 | 4924.80000 | 4924.80000 | 4922.87000 | 4924.80000 | 3.1320 | 15420.8700 | 4923.65000 2014-01-23 15:03:00 | 4924.80000 | 4924.80000 | 4924.80000 | 4924.80000 | 1.5920 | 7840.2800 | 4924.80000 2014-01-23 15:04:00 | 4922.03000 | 4922.03000 | 4922.03000 | 4922.03000 | 1.6220 | 7983.5300 | 4922.03000 2014-01-23 15:05:00 | 4922.03000 | 4922.03000 | 4922.03000 | 4922.03000 | 1.6600 | 8170.5700 | 4922.03000 2014-01-23 15:06:00 | 4922.03000 | 4922.03000 | 4920.97000 | 4920.97000 | 3.0920 | 15217.7100 | 4921.64000 2014-01-23 15:07:00 | 4920.97000 | 4921.00000 | 4920.07000 | 4920.07000 | 5.1630 | 25407.0500 | 4920.99000 2014-01-23 15:08:00 | 4920.93000 | 4920.96000 | 4920.04000 | 4920.06000 | 8.9820 | 44192.3500 | 4920.10000 2014-01-23 15:09:00 | 4920.06000 | 4920.07000 | 4920.03000 | 4920.06000 | 14.5710 | 71690.1400 | 4920.06000 2014-01-23 15:10:00 | 4920.06000 | 4920.07000 | 4920.03000 | 4920.03000 | 5.6320 | 27709.7400 | 4920.05000 2014-01-23 15:11:00 | 4920.03000 | 4920.07000 | 4920.03000 | 4920.07000 | 0.5960 | 2932.3500 | 4920.05000 2014-01-23 15:12:00 | 4920.00000 | 4920.00000 | 4917.00000 | 4918.00000 | 1.2290 | 6044.6700 | 4918.36000 2014-01-23 15:13:00 | 4916.04000 | 4919.62000 | 4914.65000 | 4914.65000 | 51.8021 | 254729.8500 | 4917.37002 2014-01-23 15:14:00 | 4911.97000 | 4920.44000 | 4910.44000 | 4917.65000 | 19.5030 | 95870.1300 | 4915.66001 2014-01-23 15:15:00 | 4916.00000 | 4916.00000 | 4915.24998 | 4915.25000 | 16.1550 | 79405.8900 | 4915.24998 2014-01-23 15:16:00 | 4912.97000 | 4913.00000 | 4912.90000 | 4912.90000 | 6.0690 | 29816.8300 | 4912.97000 2014-01-23 15:17:00 | 4913.00000 | 4915.90000 | 4912.90000 | 4913.29000 | 32.1620 | 158070.1000 | 4914.81001 2014-01-23 15:18:00 | 4916.00000 | 4916.99000 | 4913.03000 | 4916.97000 | 14.3740 | 70642.1200 | 4914.58001 2014-01-23 15:19:00 | 4915.73000 | 4916.94000 | 4913.03000 | 4916.89000 | 6.9940 | 34374.6100 | 4914.87001 2014-01-23 15:20:00 | 4916.89000 | 4916.96000 | 4914.03000 | 4916.93000 | 5.6290 | 27675.1400 | 4916.53000 2014-01-23 15:21:00 | 4916.96000 | 4916.96000 | 4914.31000 | 4916.96000 | 5.7570 | 28304.6300 | 4916.56000 2014-01-23 15:22:00 | 4916.93000 | 4916.93000 | 4916.03000 | 4916.03000 | 0.1890 | 929.2500 | 4916.68000 2014-01-23 15:23:00 | 4916.03000 | 4916.93000 | 4916.00000 | 4916.04000 | 10.7820 | 53005.6900 | 4916.13000 2014-01-23 15:24:00 | 4916.00000 | 4916.00000 | 4916.00000 | 4916.00000 | 1.2550 | 6169.5800 | 4916.00000 2014-01-23 15:25:00 | 4916.01000 | 4916.96000 | 4916.01000 | 4916.93000 | 10.3890 | 51074.3200 | 4916.19000 2014-01-23 15:26:00 | 4916.93000 | 4916.96000 | 4916.78000 | 4916.93000 | 2.9790 | 14647.4000 | 4916.89000 2014-01-23 15:27:00 | 4916.33000 | 4916.96000 | 4914.10000 | 4916.49000 | 14.4590 | 71077.9500 | 4915.83000 2014-01-23 15:28:00 | 4914.89000 | 4915.97000 | 4914.52000 | 4914.63000 | 16.6150 | 81661.1600 | 4914.91002 2014-01-23 15:29:00 | 4914.63000 | 4915.97000 | 4914.12000 | 4914.12000 | 11.3740 | 55906.1600 | 4915.26001 2014-01-23 15:30:00 | 4914.26000 | 4915.93000 | 4902.00000 | 4906.49000 | 42.5100 | 208751.2800 | 4910.64000 2014-01-23 15:31:00 | 4913.00000 | 4915.03000 | 4911.23000 | 4913.97000 | 18.5280 | 91050.8000 | 4914.22999 2014-01-23 15:32:00 | 4913.14000 | 4919.96000 | 4913.14000 | 4917.96000 | 5.6420 | 27732.0400 | 4915.29000 2014-01-23 15:33:00 | 4914.91000 | 4918.94000 | 4911.10000 | 4913.01000 | 25.4550 | 125102.5800 | 4914.65997 2014-01-23 15:34:00 | 4913.29000 | 4914.18000 | 4913.29000 | 4914.18000 | 2.3620 | 11606.8000 | 4913.97000 2014-01-23 15:35:00 | 4913.89000 | 4914.03000 | 4911.40000 | 4911.40000 | 1.6840 | 8273.6900 | 4913.12000 2014-01-23 15:36:00 | 4911.40000 | 4914.18000 | 4911.00000 | 4913.15000 | 8.3820 | 41175.0100 | 4912.31000 2014-01-23 15:37:00 | 4913.18000 | 4914.21000 | 4912.95000 | 4913.00000 | 18.1810 | 89336.1300 | 4913.71000 2014-01-23 15:38:00 | 4913.00000 | 4914.08000 | 4910.86000 | 4913.56000 | 23.9950 | 117896.6900 | 4913.38998 2014-01-23 15:39:00 | 4914.08000 | 4914.08000 | 4910.00000 | 4910.86000 | 17.9980 | 88392.1000 | 4911.21999 2014-01-23 15:40:00 | 4910.86000 | 4910.86000 | 4909.75000 | 4910.83000 | 11.5540 | 56738.0100 | 4910.68001 2014-01-23 15:41:00 | 4910.83000 | 4913.77000 | 4908.72000 | 4913.70000 | 29.4140 | 144466.8800 | 4911.50002 2014-01-23 15:42:00 | 4913.70000 | 4915.00000 | 4913.70000 | 4915.00000 | 5.8720 | 28857.4500 | 4914.42000 2014-01-23 15:43:00 | 4918.13000 | 4919.00000 | 4915.70000 | 4915.70000 | 10.4280 | 51272.0600 | 4916.77000 2014-01-23 15:44:00 | 4915.70000 | 4920.00000 | 4915.70000 | 4920.00000 | 21.7420 | 106947.8900 | 4918.95001 2014-01-23 15:45:00 | 4920.00000 | 4926.50000 | 4918.15000 | 4923.74000 | 6.2800 | 30907.1200 | 4921.52000 2014-01-23 15:46:00 | 4923.73000 | 4923.75000 | 4920.03000 | 4920.03000 | 3.0640 | 15078.9200 | 4921.32000 2014-01-23 15:47:00 | 4922.16000 | 4924.92000 | 4920.03000 | 4922.16000 | 12.6030 | 62032.7900 | 4922.06001 2014-01-23 15:48:00 | 4923.00000 | 4924.78000 | 4920.00000 | 4923.00000 | 9.4970 | 46745.8100 | 4922.16999 2014-01-23 15:49:00 | 4923.00000 | 4925.60000 | 4923.00000 | 4925.03000 | 4.6580 | 22940.1400 | 4924.89000 2014-01-23 15:50:00 | 4925.13000 | 4926.35000 | 4915.35000 | 4924.77000 | 12.1490 | 59829.4900 | 4924.64000 2014-01-23 15:51:00 | 4924.77000 | 4925.00000 | 4924.77000 | 4925.00000 | 2.2470 | 11066.4700 | 4925.00000 2014-01-23 15:52:00 | 4925.00000 | 4926.50000 | 4921.04000 | 4921.07000 | 9.4780 | 46669.2400 | 4923.95000 2014-01-23 15:53:00 | 4925.14000 | 4925.82000 | 4921.90000 | 4922.13000 | 24.9490 | 122851.2300 | 4924.09000 2014-01-23 15:54:00 | 4924.88000 | 4929.97000 | 4922.13000 | 4926.00000 | 5.5870 | 27515.8700 | 4924.98000 2014-01-23 15:55:00 | 4924.97000 | 4929.96000 | 4922.10000 | 4925.88000 | 21.6580 | 106666.7300 | 4925.04999 2014-01-23 15:56:00 | 4926.03000 | 4934.92000 | 4925.75000 | 4931.00000 | 87.2820 | 430159.5300 | 4928.39003 2014-01-23 15:57:00 | 4931.00000 | 4934.86000 | 4923.00000 | 4933.85000 | 71.3089 | 351522.4100 | 4929.56998 2014-01-23 15:58:00 | 4933.84000 | 4933.97000 | 4927.35000 | 4928.47000 | 10.7580 | 53019.2100 | 4928.35000 2014-01-23 15:59:00 | 4928.47000 | 4928.47000 | 4927.55000 | 4927.55000 | 2.3420 | 11541.3400 | 4927.98000 2014-01-23 16:00:00 | 4927.55000 | 4928.47000 | 4927.55000 | 4928.47000 | 1.4600 | 7195.5500 | 4928.46000 2014-01-23 16:01:00 | 4927.55000 | 4927.97000 | 4923.00000 | 4923.00000 | 3.3370 | 16443.4900 | 4927.63000 2014-01-23 16:02:00 | 4925.00000 | 4925.98000 | 4923.00000 | 4925.98000 | 2.5070 | 12346.9200 | 4924.98000 2014-01-23 16:03:00 | 4926.00000 | 4928.05000 | 4925.00000 | 4928.05000 | 6.0030 | 29575.2000 | 4926.74000 2014-01-23 16:04:00 | 4928.47000 | 4930.00000 | 4926.52000 | 4928.72000 | 16.9760 | 83674.4800 | 4928.98999 2014-01-23 16:05:00 | 4928.72000 | 4930.00000 | 4928.60000 | 4929.97000 | 11.9910 | 59108.5100 | 4929.41000 2014-01-23 16:06:00 | 4928.80000 | 4929.89000 | 4928.20000 | 4928.20000 | 17.3090 | 85312.5700 | 4928.80000 2014-01-23 16:07:00 | 4929.76000 | 4929.92000 | 4928.20000 | 4929.00000 | 8.7720 | 43237.8900 | 4929.08000 2014-01-23 16:08:00 | 4928.96000 | 4928.97000 | 4928.64000 | 4928.97000 | 2.2920 | 11297.1900 | 4928.96000 2014-01-23 16:09:00 | 4928.97000 | 4928.97000 | 4928.97000 | 4928.97000 | 0.3700 | 1823.7200 | 4928.97000 2014-01-23 16:10:00 | 4926.28000 | 4928.97000 | 4926.28000 | 4927.83000 | 6.4710 | 31887.5400 | 4927.76000 2014-01-23 16:11:00 | 4927.83000 | 4930.00000 | 4927.80000 | 4929.00000 | 8.6720 | 42745.7100 | 4929.16000 2014-01-23 16:12:00 | 4927.80000 | 4929.00000 | 4927.51000 | 4928.97000 | 1.2070 | 5947.9500 | 4927.88000 2014-01-23 16:13:00 | 4928.97000 | 4929.00000 | 4926.45000 | 4926.45000 | 6.0560 | 29843.5600 | 4927.93000 2014-01-23 16:14:00 | 4925.00000 | 4925.00000 | 4923.00000 | 4923.00000 | 6.0260 | 29678.0000 | 4924.99000 2014-01-23 16:15:00 | 4923.00000 | 4923.00000 | 4922.97000 | 4923.00000 | 5.3490 | 26333.0200 | 4922.98000 2014-01-23 16:16:00 | 4922.97000 | 4926.00000 | 4922.26000 | 4926.00000 | 5.8320 | 28716.9300 | 4924.03000 2014-01-23 16:17:00 | 4925.59000 | 4925.59000 | 4925.59000 | 4925.59000 | 0.4500 | 2216.5200 | 4925.59000 2014-01-23 16:18:00 | 4925.59000 | 4925.90000 | 4925.59000 | 4925.59000 | 1.6860 | 8304.5600 | 4925.60000 2014-01-23 16:19:00 | 4925.59000 | 4925.59000 | 4925.56000 | 4925.56000 | 0.4840 | 2383.9700 | 4925.57000 2014-01-23 16:20:00 | 4925.46000 | 4925.59000 | 4925.43000 | 4925.43000 | 2.6820 | 13210.1100 | 4925.47000 2014-01-23 16:21:00 | 4925.43000 | 4925.66000 | 4925.43000 | 4925.66000 | 15.8990 | 78312.4500 | 4925.62000 2014-01-23 16:22:00 | 4925.66000 | 4925.66000 | 4925.66000 | 4925.66000 | 0.0100 | 49.2600 | 4925.66000 2014-01-23 16:23:00 | 4923.06000 | 4923.06000 | 4923.03000 | 4923.03000 | 4.2000 | 20676.7600 | 4923.04000 2014-01-23 16:24:00 | 4923.03000 | 4923.06000 | 4923.00000 | 4923.03000 | 58.3600 | 287308.0800 | 4923.03000 2014-01-23 16:25:00 | 4923.00000 | 4923.03000 | 4921.50000 | 4921.50000 | 8.6060 | 42364.4000 | 4922.65999 2014-01-23 16:26:00 | 4921.77000 | 4926.24000 | 4921.50000 | 4926.24000 | 4.6590 | 22936.0100 | 4922.95000 2014-01-23 16:27:00 | 4923.50000 | 4925.96000 | 4923.11000 | 4923.11000 | 1.2000 | 5910.7100 | 4925.59000 2014-01-23 16:28:00 | 4921.53000 | 4921.60000 | 4920.98000 | 4921.47000 | 5.2100 | 25640.9800 | 4921.49000 2014-01-23 16:29:00 | 4921.47000 | 4921.47000 | 4915.40000 | 4916.15000 | 28.2960 | 139142.1900 | 4917.37998 2014-01-23 16:30:00 | 4921.40000 | 4922.76000 | 4916.58000 | 4920.39000 | 19.1360 | 94137.8300 | 4919.40998 2014-01-23 16:31:00 | 4920.40000 | 4920.52000 | 4915.00000 | 4920.38000 | 4.5500 | 22384.1600 | 4919.60000 2014-01-23 16:32:00 | 4916.32000 | 4919.91000 | 4916.03000 | 4917.70000 | 30.6430 | 150695.7500 | 4917.79002 2014-01-23 16:33:00 | 4917.40000 | 4920.38000 | 4916.14000 | 4920.35000 | 10.9670 | 53932.7300 | 4917.72999 2014-01-23 16:34:00 | 4920.38000 | 4920.38000 | 4920.00000 | 4920.00000 | 1.0990 | 5407.3700 | 4920.27000 2014-01-23 16:35:00 | 4920.00000 | 4920.37000 | 4920.00000 | 4920.37000 | 2.6700 | 13137.2900 | 4920.33000 2014-01-23 16:36:00 | 4920.14000 | 4920.37000 | 4920.14000 | 4920.37000 | 3.9500 | 19435.2000 | 4920.30000 2014-01-23 16:37:00 | 4920.37000 | 4920.37000 | 4920.14000 | 4920.14000 | 5.1030 | 25108.4700 | 4920.33000 2014-01-23 16:38:00 | 4920.34000 | 4920.34000 | 4917.94000 | 4917.94000 | 4.1020 | 20179.2200 | 4919.36000 2014-01-23 16:39:00 | 4917.94000 | 4917.94000 | 4916.63000 | 4916.63000 | 4.3700 | 21490.3800 | 4917.71000 2014-01-23 16:40:00 | 4917.58000 | 4920.37000 | 4916.63000 | 4920.37000 | 4.9120 | 24162.0800 | 4918.99000 2014-01-23 16:41:00 | 4920.22000 | 4920.37000 | 4916.50000 | 4918.19000 | 26.7760 | 131713.9700 | 4919.10998 2014-01-23 16:42:00 | 4918.19000 | 4918.19000 | 4917.31000 | 4917.31000 | 1.5500 | 7622.7200 | 4917.88000 2014-01-23 16:43:00 | 4917.31000 | 4918.00000 | 4917.20000 | 4917.20000 | 3.9870 | 19605.5700 | 4917.37000 2014-01-23 16:44:00 | 4915.03000 | 4917.81000 | 4915.03000 | 4915.04000 | 3.6910 | 18142.7600 | 4915.40000 2014-01-23 16:45:00 | 4915.03000 | 4917.81000 | 4915.00000 | 4917.81000 | 1.0090 | 4959.3200 | 4915.08000 2014-01-23 16:46:00 | 4913.69000 | 4918.21000 | 4913.69000 | 4918.21000 | 11.8150 | 58080.0800 | 4915.78999 2014-01-23 16:47:00 | 4913.74000 | 4918.20000 | 4913.74000 | 4918.20000 | 2.7490 | 13516.2900 | 4916.80000 2014-01-23 16:48:00 | 4918.20000 | 4919.81000 | 4915.47000 | 4917.82000 | 16.3770 | 80554.0800 | 4918.72999 2014-01-23 16:49:00 | 4919.15000 | 4919.15000 | 4918.57000 | 4918.57000 | 2.0820 | 10241.1000 | 4918.88000 2014-01-23 16:50:00 | 4918.57000 | 4920.37000 | 4918.20000 | 4918.20000 | 4.1520 | 20422.8800 | 4918.81000 2014-01-23 16:51:00 | 4916.30000 | 4920.37000 | 4916.30000 | 4916.31000 | 13.3030 | 65424.2300 | 4918.01001 2014-01-23 16:52:00 | 4917.00000 | 4919.97000 | 4916.30000 | 4916.53000 | 5.9190 | 29105.8600 | 4917.36000 2014-01-23 16:53:00 | 4918.40000 | 4919.80000 | 4916.50000 | 4917.10000 | 3.3100 | 16275.8100 | 4917.16000 2014-01-23 16:54:00 | 4918.50000 | 4920.34000 | 4917.75000 | 4917.75000 | 4.1250 | 20288.6900 | 4918.47000 2014-01-23 16:55:00 | 4917.65000 | 4920.37000 | 4917.00000 | 4917.00000 | 8.0360 | 39523.3400 | 4918.27999 2014-01-23 16:56:00 | 4916.80000 | 4920.05000 | 4916.77000 | 4920.05000 | 3.1710 | 15592.6000 | 4917.25000 2014-01-23 16:57:00 | 4917.52000 | 4917.52000 | 4917.00000 | 4917.03000 | 2.5400 | 12489.2700 | 4917.03000 2014-01-23 16:58:00 | 4917.03000 | 4919.96000 | 4917.03000 | 4918.03000 | 3.4290 | 16863.1200 | 4917.80000 2014-01-23 16:59:00 | 4920.01000 | 4920.37000 | 4920.01000 | 4920.19000 | 6.1910 | 30460.3000 | 4920.09000 2014-01-23 17:00:00 | 4920.09000 | 4923.11000 | 4918.09000 | 4923.11000 | 6.5130 | 32047.4200 | 4920.53000 2014-01-23 17:01:00 | 4923.11000 | 4926.55000 | 4918.32000 | 4918.32000 | 21.7460 | 107064.7100 | 4923.41998 2014-01-23 17:02:00 | 4918.32000 | 4923.87000 | 4918.32000 | 4923.68000 | 12.6530 | 62293.6300 | 4923.23001 2014-01-23 17:03:00 | 4923.68000 | 4923.68000 | 4923.68000 | 4923.68000 | 0.0200 | 98.4700 | 4923.68000 2014-01-23 17:04:00 | 4919.59000 | 4926.59000 | 4919.59000 | 4923.68000 | 18.0840 | 88971.4100 | 4919.90001 2014-01-23 17:05:00 | 4920.13000 | 4923.11000 | 4918.39000 | 4918.39000 | 20.8910 | 102788.6300 | 4920.23000 2014-01-23 17:06:00 | 4920.31000 | 4922.02000 | 4918.94000 | 4921.15000 | 16.9900 | 83600.5800 | 4920.58000 2014-01-23 17:07:00 | 4921.15000 | 4926.00000 | 4919.08000 | 4926.00000 | 5.5030 | 27080.3400 | 4921.01000 2014-01-23 17:08:00 | 4922.66000 | 4925.47000 | 4922.66000 | 4925.47000 | 9.8890 | 48680.4400 | 4922.69000 2014-01-23 17:09:00 | 4926.09000 | 4926.09000 | 4923.03000 | 4923.03000 | 3.2400 | 15953.2700 | 4923.85000 2014-01-23 17:10:00 | . | . | . | . | . | . | . 2014-01-23 17:11:00 | 4923.04000 | 4923.04000 | 4923.04000 | 4923.04000 | 1.1000 | 5415.3400 | 4923.04000 2014-01-23 17:12:00 | 4925.13000 | 4925.13000 | 4925.13000 | 4925.13000 | 0.0620 | 305.3600 | 4925.13000 2014-01-23 17:13:00 | 4926.09000 | 4926.09000 | 4925.81000 | 4925.81000 | 2.1740 | 10708.9800 | 4925.94000 2014-01-23 17:14:00 | 4925.73000 | 4925.73000 | 4923.06000 | 4923.06000 | 5.5010 | 27089.6300 | 4924.49000 2014-01-23 17:15:00 | 4923.35000 | 4923.58000 | 4923.30000 | 4923.33000 | 5.6780 | 27954.8200 | 4923.36000 2014-01-23 17:16:00 | 4923.04000 | 4923.43000 | 4923.00000 | 4923.42000 | 8.1440 | 40095.4300 | 4923.31001 2014-01-23 17:17:00 | . | . | . | . | . | . | . 2014-01-23 17:18:00 | 4920.50000 | 4923.00000 | 4920.50000 | 4923.00000 | 0.3890 | 1914.2400 | 4920.93000 2014-01-23 17:19:00 | 4919.51000 | 4919.51000 | 4916.59000 | 4917.19000 | 1.2240 | 6019.0000 | 4917.49000 2014-01-23 17:20:00 | 4917.69000 | 4917.69000 | 4916.30000 | 4916.30000 | 1.6000 | 7866.0900 | 4916.31000 2014-01-23 17:21:00 | 4917.19000 | 4918.84000 | 4916.40000 | 4918.84000 | 2.1610 | 10624.6300 | 4916.53000 2014-01-23 17:22:00 | 4916.40000 | 4918.84000 | 4916.40000 | 4918.84000 | 0.8000 | 3934.1700 | 4917.72000 2014-01-23 17:23:00 | . | . | . | . | . | . | . 2014-01-23 17:24:00 | 4919.00000 | 4919.46000 | 4919.00000 | 4919.03000 | 7.8790 | 38757.7500 | 4919.12000 2014-01-23 17:25:00 | 4919.03000 | 4919.03000 | 4919.00000 | 4919.00000 | 5.3370 | 26252.7300 | 4919.01000 2014-01-23 17:26:00 | 4919.00000 | 4919.00000 | 4918.00000 | 4918.96000 | 5.5780 | 27436.9500 | 4918.78000 2014-01-23 17:27:00 | 4920.84000 | 4925.00000 | 4920.84000 | 4925.00000 | 2.6400 | 12997.4400 | 4923.27000 2014-01-23 17:28:00 | 4925.03000 | 4925.03000 | 4925.00000 | 4925.00000 | 5.4100 | 26644.3600 | 4925.02000 2014-01-23 17:29:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 0.4000 | 1970.0000 | 4925.00000 2014-01-23 17:30:00 | 4925.00000 | 4926.56000 | 4925.00000 | 4925.00000 | 10.8100 | 53244.7000 | 4925.50000 2014-01-23 17:31:00 | 4925.00000 | 4929.10000 | 4920.20000 | 4921.28000 | 42.4020 | 208767.6500 | 4923.53002 2014-01-23 17:32:00 | 4921.27000 | 4927.91000 | 4921.27000 | 4922.84000 | 4.4390 | 21858.6900 | 4924.24000 2014-01-23 17:33:00 | 4923.47000 | 4927.21000 | 4923.47000 | 4924.20000 | 14.5070 | 71431.6100 | 4923.93999 2014-01-23 17:34:00 | 4925.11000 | 4925.11000 | 4923.21000 | 4924.50000 | 9.7560 | 48039.6800 | 4924.11999 2014-01-23 17:35:00 | 4924.39000 | 4924.39000 | 4921.51000 | 4921.51000 | 0.5150 | 2535.9800 | 4924.23000 2014-01-23 17:36:00 | 4923.53000 | 4925.91000 | 4920.55000 | 4925.91000 | 10.3680 | 51041.6400 | 4923.00000 2014-01-23 17:37:00 | 4920.60000 | 4925.31000 | 4920.60000 | 4921.10000 | 29.1960 | 143763.8100 | 4924.08998 2014-01-23 17:38:00 | 4924.28000 | 4925.91000 | 4920.61000 | 4921.14000 | 2.2430 | 11042.3000 | 4923.00000 2014-01-23 17:39:00 | 4921.40000 | 4925.78000 | 4920.00000 | 4924.82000 | 19.9430 | 98163.8100 | 4922.22001 2014-01-23 17:40:00 | 4923.96000 | 4923.96000 | 4923.96000 | 4923.96000 | 0.3630 | 1787.4000 | 4923.96000 2014-01-23 17:41:00 | 4919.88000 | 4923.92000 | 4919.88000 | 4923.92000 | 6.9790 | 34342.1900 | 4920.79000 2014-01-23 17:42:00 | 4922.84000 | 4923.92000 | 4919.74000 | 4922.10000 | 17.6930 | 87094.1000 | 4922.52001 2014-01-23 17:43:00 | 4922.33000 | 4923.87000 | 4922.22000 | 4923.77000 | 4.0860 | 20117.7200 | 4923.57000 2014-01-23 17:44:00 | 4923.00000 | 4923.00000 | 4923.00000 | 4923.00000 | 0.2750 | 1353.8300 | 4923.00000 2014-01-23 17:45:00 | 4921.42000 | 4921.42000 | 4920.00000 | 4921.42000 | 1.5500 | 7627.0700 | 4920.69000 2014-01-23 17:46:00 | 4921.40000 | 4921.42000 | 4921.40000 | 4921.42000 | 1.9250 | 9473.7000 | 4921.40000 2014-01-23 17:47:00 | 4921.42000 | 4921.42000 | 4920.04000 | 4920.04000 | 0.2500 | 1230.0800 | 4920.32000 2014-01-23 17:48:00 | 4920.04000 | 4920.04000 | 4920.04000 | 4920.04000 | 0.0600 | 295.2000 | 4920.04000 2014-01-23 17:49:00 | 4923.00000 | 4926.42000 | 4920.03000 | 4920.03000 | 5.0130 | 24669.3900 | 4921.08000 2014-01-23 17:50:00 | 4919.93000 | 4927.59000 | 4919.53000 | 4925.16000 | 22.0110 | 108365.0000 | 4923.22000 2014-01-23 17:51:00 | 4927.59000 | 4929.10000 | 4920.50000 | 4920.51000 | 7.7730 | 38267.7200 | 4923.16000 2014-01-23 17:52:00 | 4928.29000 | 4928.47000 | 4920.60000 | 4922.43000 | 30.2760 | 149120.9500 | 4925.37998 2014-01-23 17:53:00 | 4925.00000 | 4925.00000 | 4922.43000 | 4923.70000 | 2.6020 | 12810.0700 | 4923.16000 2014-01-23 17:54:00 | 4922.43000 | 4924.97000 | 4922.43000 | 4923.90000 | 1.5890 | 7823.1900 | 4923.34000 2014-01-23 17:55:00 | 4923.90000 | 4923.90000 | 4921.70000 | 4923.34000 | 1.2600 | 6203.0600 | 4923.06000 2014-01-23 17:56:00 | 4923.34000 | 4924.97000 | 4921.00000 | 4924.97000 | 1.2950 | 6376.1000 | 4923.63000 2014-01-23 17:57:00 | 4923.13000 | 4924.97000 | 4923.10000 | 4924.97000 | 17.8460 | 87860.3000 | 4923.24999 2014-01-23 17:58:00 | 4923.72000 | 4924.83000 | 4923.72000 | 4924.00000 | 2.4190 | 11911.3100 | 4924.06000 2014-01-23 17:59:00 | 4924.83000 | 4926.00000 | 4924.83000 | 4926.00000 | 3.6690 | 18069.9600 | 4925.04000 2014-01-23 18:00:00 | 4926.00000 | 4926.00000 | 4925.32000 | 4925.32000 | 0.6400 | 3152.2300 | 4925.36000 2014-01-23 18:01:00 | 4924.00000 | 4924.00000 | 4923.59000 | 4923.59000 | 0.0710 | 349.5900 | 4923.82000 2014-01-23 18:02:00 | 4924.00000 | 4926.90000 | 4923.69000 | 4926.90000 | 4.9650 | 24448.8300 | 4924.23999 2014-01-23 18:03:00 | 4924.29000 | 4928.03000 | 4923.80000 | 4924.82000 | 29.6220 | 145940.9300 | 4926.77001 2014-01-23 18:04:00 | 4924.82000 | 4927.58000 | 4924.22000 | 4927.58000 | 1.1360 | 5595.2200 | 4925.37000 2014-01-23 18:05:00 | 4925.61000 | 4927.47000 | 4924.44000 | 4925.06000 | 11.0410 | 54388.6900 | 4926.07000 2014-01-23 18:06:00 | 4925.06000 | 4929.07000 | 4923.80000 | 4928.91000 | 5.8290 | 28728.8200 | 4928.60000 2014-01-23 18:07:00 | 4928.85000 | 4928.85000 | 4928.85000 | 4928.85000 | 0.8270 | 4076.1600 | 4928.85000 2014-01-23 18:08:00 | . | . | . | . | . | . | . 2014-01-23 18:09:00 | 4928.85000 | 4929.50000 | 4924.64000 | 4926.43000 | 6.5730 | 32396.1700 | 4928.67000 2014-01-23 18:10:00 | 4928.92000 | 4928.92000 | 4920.00000 | 4920.08000 | 5.0430 | 24831.0500 | 4923.86000 2014-01-23 18:11:00 | 4923.80000 | 4929.42000 | 4920.73000 | 4927.16000 | 11.4200 | 56235.9700 | 4924.34000 2014-01-23 18:12:00 | 4925.82000 | 4927.69000 | 4921.52000 | 4921.52000 | 8.0060 | 39432.5700 | 4925.37999 2014-01-23 18:13:00 | 4925.00000 | 4928.97000 | 4925.00000 | 4926.45000 | 12.1240 | 59746.8800 | 4927.98001 2014-01-23 18:14:00 | 4926.86000 | 4927.46000 | 4926.86000 | 4927.28000 | 3.7720 | 18584.5700 | 4926.98000 2014-01-23 18:15:00 | 4926.96000 | 4926.96000 | 4924.00000 | 4926.45000 | 4.2620 | 20993.9500 | 4925.84000 2014-01-23 18:16:00 | 4924.53000 | 4927.24000 | 4922.46000 | 4923.68000 | 17.0640 | 84027.9900 | 4924.28001 2014-01-23 18:17:00 | 4922.96000 | 4925.56000 | 4921.60000 | 4925.56000 | 4.4170 | 21741.8400 | 4922.31000 2014-01-23 18:18:00 | . | . | . | . | . | . | . 2014-01-23 18:19:00 | 4927.02000 | 4927.02000 | 4924.06000 | 4926.39000 | 13.9250 | 68585.2200 | 4925.32999 2014-01-23 18:20:00 | 4926.16000 | 4926.16000 | 4926.16000 | 4926.16000 | 0.0500 | 246.3100 | 4926.16000 2014-01-23 18:21:00 | 4925.03000 | 4925.45000 | 4925.00000 | 4925.03000 | 1.2100 | 5959.3800 | 4925.11000 2014-01-23 18:22:00 | 4925.03000 | 4926.05000 | 4925.03000 | 4926.05000 | 0.8300 | 4088.5900 | 4926.01000 2014-01-23 18:23:00 | 4925.04000 | 4925.04000 | 4925.00000 | 4925.03000 | 10.8900 | 53633.4500 | 4925.02000 2014-01-23 18:24:00 | 4925.01000 | 4925.01000 | 4925.01000 | 4925.01000 | 0.2340 | 1152.4500 | 4925.01000 2014-01-23 18:25:00 | 4925.01000 | 4925.01000 | 4925.01000 | 4925.01000 | 0.0400 | 197.0000 | 4925.01000 2014-01-23 18:26:00 | . | . | . | . | . | . | . 2014-01-23 18:27:00 | . | . | . | . | . | . | . 2014-01-23 18:28:00 | 4925.51000 | 4926.05000 | 4925.01000 | 4926.05000 | 13.6800 | 67378.3000 | 4925.31000 2014-01-23 18:29:00 | 4926.08000 | 4926.16000 | 4926.05000 | 4926.05000 | 10.3280 | 50876.4800 | 4926.07000 2014-01-23 18:30:00 | 4926.26000 | 4926.26000 | 4926.26000 | 4926.26000 | 0.4000 | 1970.5000 | 4926.26000 2014-01-23 18:31:00 | 4926.26000 | 4926.26000 | 4926.05000 | 4926.05000 | 0.2200 | 1083.7400 | 4926.07000 2014-01-23 18:32:00 | 4926.05000 | 4927.73000 | 4926.05000 | 4927.60000 | 0.8840 | 4356.0400 | 4927.65000 2014-01-23 18:33:00 | . | . | . | . | . | . | . 2014-01-23 18:34:00 | . | . | . | . | . | . | . 2014-01-23 18:35:00 | . | . | . | . | . | . | . 2014-01-23 18:36:00 | 4926.24000 | 4926.24000 | 4926.24000 | 4926.24000 | 0.0200 | 98.5200 | 4926.24000 2014-01-23 18:37:00 | 4925.80000 | 4927.91000 | 4925.50000 | 4925.50000 | 10.3700 | 51097.0100 | 4927.39000 2014-01-23 18:38:00 | 4925.50000 | 4925.50000 | 4925.48000 | 4925.48000 | 0.1000 | 492.5500 | 4925.49000 2014-01-23 18:39:00 | . | . | . | . | . | . | . 2014-01-23 18:40:00 | 4925.23000 | 4925.23000 | 4925.20000 | 4925.20000 | 0.7400 | 3644.6500 | 4925.20000 2014-01-23 18:41:00 | 4925.20000 | 4925.20000 | 4925.00000 | 4925.00000 | 10.3670 | 51057.9800 | 4925.04999 2014-01-23 18:42:00 | 4925.01000 | 4925.01000 | 4924.98000 | 4924.98000 | 9.9010 | 48762.4600 | 4925.00000 2014-01-23 18:43:00 | 4925.00000 | 4925.00000 | 4924.99000 | 4925.00000 | 3.8300 | 18862.7400 | 4925.00000 2014-01-23 18:44:00 | . | . | . | . | . | . | . 2014-01-23 18:45:00 | . | . | . | . | . | . | . 2014-01-23 18:46:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 0.1500 | 738.7500 | 4925.00000 2014-01-23 18:47:00 | 4925.00000 | 4928.87000 | 4925.00000 | 4928.87000 | 4.9150 | 24208.5300 | 4925.43999 2014-01-23 18:48:00 | 4925.90000 | 4929.00000 | 4925.90000 | 4926.41000 | 13.1360 | 64724.4100 | 4927.24999 2014-01-23 18:49:00 | 4926.25000 | 4929.00000 | 4925.81000 | 4927.21000 | 12.3250 | 60727.1800 | 4927.14999 2014-01-23 18:50:00 | 4927.21000 | 4929.00000 | 4927.21000 | 4929.00000 | 0.8760 | 4317.1300 | 4928.23000 2014-01-23 18:51:00 | 4929.00000 | 4929.00000 | 4926.07000 | 4929.00000 | 2.8620 | 14103.8500 | 4927.97000 2014-01-23 18:52:00 | 4926.90000 | 4926.90000 | 4926.90000 | 4926.90000 | 6.0200 | 29659.9400 | 4926.90000 2014-01-23 18:53:00 | 4926.90000 | 4928.77000 | 4925.81000 | 4925.81000 | 17.1330 | 84416.6900 | 4927.14001 2014-01-23 18:54:00 | . | . | . | . | . | . | . 2014-01-23 18:55:00 | 4927.81000 | 4927.81000 | 4927.81000 | 4927.81000 | 0.4970 | 2449.1200 | 4927.81000 2014-01-23 18:56:00 | . | . | . | . | . | . | . 2014-01-23 18:57:00 | 4929.00000 | 4930.00000 | 4929.00000 | 4930.00000 | 5.1450 | 25363.5900 | 4929.74999 2014-01-23 18:58:00 | 4930.00000 | 4930.00000 | 4929.13000 | 4929.13000 | 3.6500 | 17991.3500 | 4929.14000 2014-01-23 18:59:00 | . | . | . | . | . | . | . 2014-01-23 19:00:00 | 4927.82000 | 4929.97000 | 4927.82000 | 4929.97000 | 0.2850 | 1404.7400 | 4928.90000 2014-01-23 19:01:00 | 4929.97000 | 4929.97000 | 4929.97000 | 4929.97000 | 0.2220 | 1094.4500 | 4929.97000 2014-01-23 19:02:00 | . | . | . | . | . | . | . 2014-01-23 19:03:00 | 4927.85000 | 4927.85000 | 4927.82000 | 4927.84000 | 1.0500 | 5174.2200 | 4927.83000 2014-01-23 19:04:00 | . | . | . | . | . | . | . 2014-01-23 19:05:00 | 4927.84000 | 4927.84000 | 4927.84000 | 4927.84000 | 0.2000 | 985.5700 | 4927.84000 2014-01-23 19:06:00 | 4927.84000 | 4927.84000 | 4926.08000 | 4926.08000 | 19.7200 | 97142.3300 | 4926.08000 2014-01-23 19:07:00 | . | . | . | . | . | . | . 2014-01-23 19:08:00 | 4926.50000 | 4926.59000 | 4925.10000 | 4925.10000 | 5.4610 | 26901.6100 | 4926.13000 2014-01-23 19:09:00 | 4925.65000 | 4925.65000 | 4925.65000 | 4925.65000 | 1.8180 | 8954.8300 | 4925.65000 2014-01-23 19:10:00 | 4925.65000 | 4929.00000 | 4925.65000 | 4925.65000 | 6.1080 | 30087.6900 | 4925.95000 2014-01-23 19:11:00 | 4925.66000 | 4925.66000 | 4925.66000 | 4925.66000 | 0.2700 | 1329.9300 | 4925.66000 2014-01-23 19:12:00 | 4925.66000 | 4927.99000 | 4925.66000 | 4925.76000 | 0.8010 | 3947.1400 | 4927.76000 2014-01-23 19:13:00 | . | . | . | . | . | . | . 2014-01-23 19:14:00 | 4927.76000 | 4929.00000 | 4927.76000 | 4929.00000 | 0.8560 | 4219.1900 | 4928.96000 2014-01-23 19:15:00 | 4928.34000 | 4928.49000 | 4925.97000 | 4925.97000 | 3.9410 | 19419.7600 | 4927.62000 2014-01-23 19:16:00 | 4926.60000 | 4926.60000 | 4926.60000 | 4926.60000 | 0.7420 | 3655.5400 | 4926.60000 2014-01-23 19:17:00 | 4926.68000 | 4926.68000 | 4926.68000 | 4926.68000 | 4.0000 | 19706.7200 | 4926.68000 2014-01-23 19:18:00 | 4927.95000 | 4927.95000 | 4926.70000 | 4926.70000 | 1.5210 | 7494.4900 | 4927.34000 2014-01-23 19:19:00 | 4926.78000 | 4926.78000 | 4926.00000 | 4926.00000 | 1.0700 | 5270.9000 | 4926.08000 2014-01-23 19:20:00 | 4927.29000 | 4928.70000 | 4927.29000 | 4928.01000 | 5.1380 | 25319.5800 | 4927.91000 2014-01-23 19:21:00 | . | . | . | . | . | . | . 2014-01-23 19:22:00 | 4925.76000 | 4925.76000 | 4925.76000 | 4925.76000 | 0.0100 | 49.2600 | 4925.76000 2014-01-23 19:23:00 | 4925.76000 | 4929.00000 | 4925.76000 | 4929.00000 | 1.6520 | 8142.5300 | 4928.89000 2014-01-23 19:24:00 | 4929.00000 | 4929.00000 | 4927.14000 | 4927.14000 | 18.6910 | 92105.2300 | 4927.78000 2014-01-23 19:25:00 | 4928.82000 | 4928.82000 | 4928.82000 | 4928.82000 | 9.6000 | 47316.6700 | 4928.82000 2014-01-23 19:26:00 | . | . | . | . | . | . | . 2014-01-23 19:27:00 | . | . | . | . | . | . | . 2014-01-23 19:28:00 | 4928.82000 | 4928.82000 | 4927.08000 | 4927.08000 | 2.0480 | 10092.4300 | 4927.95000 2014-01-23 19:29:00 | 4927.08000 | 4927.08000 | 4926.97000 | 4926.97000 | 0.8800 | 4335.7400 | 4926.97000 2014-01-23 19:30:00 | 4926.97000 | 4926.97000 | 4926.97000 | 4926.97000 | 0.0300 | 147.8100 | 4926.97000 2014-01-23 19:31:00 | 4929.00000 | 4929.00000 | 4929.00000 | 4929.00000 | 0.8550 | 4214.3000 | 4929.00000 2014-01-23 19:32:00 | 4928.90000 | 4928.90000 | 4928.90000 | 4928.90000 | 0.0500 | 246.4500 | 4928.90000 2014-01-23 19:33:00 | 4928.00000 | 4930.00000 | 4928.00000 | 4929.00000 | 56.5899 | 278972.0200 | 4929.71000 2014-01-23 19:34:00 | . | . | . | . | . | . | . 2014-01-23 19:35:00 | 4929.00000 | 4929.83000 | 4927.38000 | 4927.75000 | 1.2070 | 5948.3700 | 4928.23000 2014-01-23 19:36:00 | 4930.00000 | 4930.00000 | 4930.00000 | 4930.00000 | 0.3510 | 1730.4300 | 4930.00000 2014-01-23 19:37:00 | 4927.88000 | 4930.03000 | 4927.88000 | 4929.95000 | 1.3470 | 6640.0900 | 4929.54000 2014-01-23 19:38:00 | 4928.71000 | 4930.70000 | 4928.70000 | 4930.26000 | 5.0270 | 24780.0800 | 4929.40000 2014-01-23 19:39:00 | 4930.36000 | 4931.11000 | 4930.00000 | 4930.00000 | 4.7810 | 23572.4000 | 4930.43000 2014-01-23 19:40:00 | 4930.40000 | 4930.40000 | 4930.27000 | 4930.27000 | 1.1410 | 5625.5300 | 4930.35000 2014-01-23 19:41:00 | 4930.27000 | 4930.96000 | 4930.27000 | 4930.96000 | 3.2100 | 15827.0700 | 4930.55000 2014-01-23 19:42:00 | 4930.90000 | 4931.60000 | 4930.00000 | 4930.07000 | 7.9820 | 39357.2800 | 4930.75000 2014-01-23 19:43:00 | 4929.29000 | 4929.29000 | 4928.96000 | 4928.96000 | 0.7800 | 3844.6700 | 4929.07000 2014-01-23 19:44:00 | 4928.96000 | 4930.00000 | 4928.96000 | 4930.00000 | 0.6510 | 3209.3800 | 4929.93000 2014-01-23 19:45:00 | . | . | . | . | . | . | . 2014-01-23 19:46:00 | 4930.00000 | 4930.00000 | 4930.00000 | 4930.00000 | 0.1900 | 936.7000 | 4930.00000 2014-01-23 19:47:00 | 4930.00000 | 4930.00000 | 4930.00000 | 4930.00000 | 0.0500 | 246.5000 | 4930.00000 2014-01-23 19:48:00 | 4929.89000 | 4929.89000 | 4928.39000 | 4928.39000 | 0.0600 | 295.7300 | 4928.89000 2014-01-23 19:49:00 | 4926.91000 | 4929.83000 | 4926.36000 | 4926.36000 | 8.1200 | 40019.9600 | 4928.57000 2014-01-23 19:50:00 | 4926.36000 | 4926.36000 | 4926.36000 | 4926.36000 | 0.0400 | 197.0500 | 4926.36000 2014-01-23 19:51:00 | 4926.36000 | 4927.79000 | 4925.69000 | 4927.78000 | 2.8880 | 14228.1100 | 4926.63000 2014-01-23 19:52:00 | 4927.60000 | 4927.64000 | 4927.60000 | 4927.64000 | 1.0770 | 5307.0700 | 4927.64000 2014-01-23 19:53:00 | 4927.64000 | 4927.78000 | 4927.64000 | 4927.78000 | 0.0510 | 251.3100 | 4927.67000 2014-01-23 19:54:00 | 4927.78000 | 4927.78000 | 4927.44000 | 4927.44000 | 0.2600 | 1281.1500 | 4927.52000 2014-01-23 19:55:00 | 4928.00000 | 4928.00000 | 4927.40000 | 4927.44000 | 0.1600 | 788.3900 | 4927.43000 2014-01-23 19:56:00 | 4927.44000 | 4927.44000 | 4927.44000 | 4927.44000 | 0.0200 | 98.5500 | 4927.44000 2014-01-23 19:57:00 | 4927.44000 | 4928.00000 | 4927.44000 | 4928.00000 | 1.1750 | 5789.8400 | 4927.52000 2014-01-23 19:58:00 | 4927.00000 | 4929.89000 | 4925.95000 | 4927.24000 | 19.8490 | 97795.9300 | 4927.00000 2014-01-23 19:59:00 | 4927.24000 | 4929.00000 | 4926.72000 | 4926.72000 | 0.9090 | 4479.2200 | 4927.63000 2014-01-23 20:00:00 | 4929.00000 | 4929.00000 | 4929.00000 | 4929.00000 | 0.0100 | 49.2900 | 4929.00000 2014-01-23 20:01:00 | 4929.00000 | 4929.00000 | 4926.72000 | 4926.72000 | 0.9290 | 4578.3800 | 4928.29000 2014-01-23 20:02:00 | 4927.60000 | 4929.00000 | 4926.86000 | 4929.00000 | 2.9800 | 14685.5800 | 4928.05000 2014-01-23 20:03:00 | 4930.45000 | 4930.85000 | 4927.16000 | 4929.00000 | 3.0300 | 14935.2300 | 4929.12000 2014-01-23 20:04:00 | 4929.00000 | 4929.00000 | 4929.00000 | 4929.00000 | 0.3500 | 1725.1500 | 4929.00000 2014-01-23 20:05:00 | 4929.00000 | 4929.00000 | 4929.00000 | 4929.00000 | 0.7510 | 3701.6800 | 4929.00000 2014-01-23 20:06:00 | 4929.00000 | 4930.28000 | 4926.73000 | 4926.73000 | 18.8600 | 92979.5900 | 4929.99000 2014-01-23 20:07:00 | 4926.73000 | 4926.83000 | 4926.73000 | 4926.83000 | 0.0800 | 394.1400 | 4926.79000 2014-01-23 20:08:00 | 4928.83000 | 4928.93000 | 4928.83000 | 4928.83000 | 0.1380 | 680.1800 | 4928.86000 2014-01-23 20:09:00 | 4927.43000 | 4928.39000 | 4927.43000 | 4928.39000 | 0.3610 | 1779.1300 | 4928.33000 2014-01-23 20:10:00 | 4928.39000 | 4928.39000 | 4928.39000 | 4928.39000 | 0.1000 | 492.8400 | 4928.39000 2014-01-23 20:11:00 | 4928.39000 | 4930.87000 | 4928.39000 | 4930.87000 | 0.8650 | 4265.0600 | 4930.70000 2014-01-23 20:12:00 | 4930.87000 | 4930.87000 | 4926.26000 | 4927.62000 | 22.8150 | 112456.1800 | 4929.04998 2014-01-23 20:13:00 | 4930.88000 | 4932.00000 | 4930.88000 | 4932.00000 | 16.7490 | 82605.5800 | 4931.97000 2014-01-23 20:14:00 | 4929.36000 | 4929.36000 | 4929.36000 | 4929.36000 | 0.0400 | 197.1700 | 4929.36000 2014-01-23 20:15:00 | 4927.79000 | 4932.81000 | 4927.79000 | 4927.79000 | 0.8830 | 4355.1700 | 4932.24000 2014-01-23 20:16:00 | . | . | . | . | . | . | . 2014-01-23 20:17:00 | . | . | . | . | . | . | . 2014-01-23 20:18:00 | 4927.79000 | 4927.79000 | 4927.79000 | 4927.79000 | 0.0100 | 49.2800 | 4927.79000 2014-01-23 20:19:00 | . | . | . | . | . | . | . 2014-01-23 20:20:00 | 4928.00000 | 4928.00000 | 4928.00000 | 4928.00000 | 0.2880 | 1419.2600 | 4928.00000 2014-01-23 20:21:00 | 4928.96000 | 4932.08000 | 4928.96000 | 4930.72000 | 4.8380 | 23856.6700 | 4931.10000 2014-01-23 20:22:00 | 4931.08000 | 4931.08000 | 4931.08000 | 4931.08000 | 0.0400 | 197.2400 | 4931.08000 2014-01-23 20:23:00 | 4931.18000 | 4931.18000 | 4931.08000 | 4931.08000 | 0.5100 | 2514.9000 | 4931.18000 2014-01-23 20:24:00 | 4931.08000 | 4935.01000 | 4931.08000 | 4931.14000 | 1.6960 | 8368.0500 | 4933.99000 2014-01-23 20:25:00 | 4931.14000 | 4931.24000 | 4931.14000 | 4931.24000 | 0.0200 | 98.6200 | 4931.19000 2014-01-23 20:26:00 | 4931.24000 | 4931.24000 | 4931.24000 | 4931.24000 | 0.0300 | 147.9400 | 4931.24000 2014-01-23 20:27:00 | 4933.24000 | 4938.00000 | 4931.80000 | 4932.76000 | 20.5420 | 101392.0200 | 4935.84001 2014-01-23 20:28:00 | 4933.09000 | 4933.10000 | 4933.09000 | 4933.10000 | 0.8950 | 4415.1200 | 4933.10000 2014-01-23 20:29:00 | 4933.20000 | 4935.08000 | 4933.10000 | 4933.10000 | 0.1940 | 957.1900 | 4933.98000 2014-01-23 20:30:00 | 4935.08000 | 4938.00000 | 4933.23000 | 4933.23000 | 7.2510 | 35778.6400 | 4934.30000 2014-01-23 20:31:00 | 4933.23000 | 4939.90000 | 4933.23000 | 4939.90000 | 3.2760 | 16174.7200 | 4937.34000 2014-01-23 20:32:00 | 4937.90000 | 4940.00000 | 4933.31000 | 4933.31000 | 4.6210 | 22809.1100 | 4935.97000 2014-01-23 20:33:00 | 4935.91000 | 4938.86000 | 4933.28000 | 4934.10000 | 3.5400 | 17469.7900 | 4934.97000 2014-01-23 20:34:00 | 4933.38000 | 4935.38000 | 4933.28000 | 4933.28000 | 1.0810 | 5333.6400 | 4933.98000 2014-01-23 20:35:00 | . | . | . | . | . | . | . 2014-01-23 20:36:00 | 4933.28000 | 4935.67000 | 4925.69000 | 4929.62000 | 6.6560 | 32839.1800 | 4933.76999 2014-01-23 20:37:00 | 4925.81000 | 4936.03000 | 4925.81000 | 4931.58000 | 11.2370 | 55434.2300 | 4933.18999 2014-01-23 20:38:00 | 4935.77000 | 4940.00000 | 4932.10000 | 4935.49000 | 7.9430 | 39203.8700 | 4935.65000 2014-01-23 20:39:00 | 4936.09000 | 4938.76000 | 4936.09000 | 4938.13000 | 4.0790 | 20141.3900 | 4937.83000 2014-01-23 20:40:00 | 4939.79000 | 4941.88000 | 4939.79000 | 4940.12000 | 12.2950 | 60752.8800 | 4941.26999 2014-01-23 20:41:00 | 4940.18000 | 4941.30000 | 4940.18000 | 4941.30000 | 1.3300 | 6571.5600 | 4941.03000 2014-01-23 20:42:00 | 4940.18000 | 4940.18000 | 4940.15000 | 4940.15000 | 1.2000 | 5928.1900 | 4940.16000 2014-01-23 20:43:00 | 4940.15000 | 4940.15000 | 4940.15000 | 4940.15000 | 0.0200 | 98.8000 | 4940.15000 2014-01-23 20:44:00 | . | . | . | . | . | . | . 2014-01-23 20:45:00 | . | . | . | . | . | . | . 2014-01-23 20:46:00 | 4940.97000 | 4941.82000 | 4940.97000 | 4941.31000 | 0.8700 | 4299.1200 | 4941.52000 2014-01-23 20:47:00 | 4941.28000 | 4941.39000 | 4941.28000 | 4941.31000 | 3.0170 | 14907.8700 | 4941.29000 2014-01-23 20:48:00 | 4941.31000 | 4941.85000 | 4940.31000 | 4940.35000 | 8.4460 | 41731.8300 | 4941.01999 2014-01-23 20:49:00 | 4940.31000 | 4940.31000 | 4940.15000 | 4940.15000 | 0.1600 | 790.4300 | 4940.17000 2014-01-23 20:50:00 | 4939.86000 | 4941.85000 | 4938.78000 | 4939.32000 | 5.5650 | 27493.2900 | 4940.38999 2014-01-23 20:51:00 | . | . | . | . | . | . | . 2014-01-23 20:52:00 | . | . | . | . | . | . | . 2014-01-23 20:53:00 | 4939.32000 | 4941.88000 | 4939.32000 | 4941.88000 | 0.8200 | 4052.1600 | 4941.66000 2014-01-23 20:54:00 | 4939.77000 | 4941.88000 | 4938.73000 | 4941.53000 | 2.6690 | 13188.6200 | 4941.41000 2014-01-23 20:55:00 | 4941.52000 | 4941.52000 | 4941.32000 | 4941.35000 | 4.1500 | 20506.5500 | 4941.34000 2014-01-23 20:56:00 | 4938.36000 | 4940.82000 | 4938.36000 | 4940.82000 | 1.0380 | 5128.0300 | 4940.30000 2014-01-23 20:57:00 | 4940.82000 | 4940.82000 | 4938.36000 | 4938.36000 | 0.4020 | 1985.6900 | 4939.54000 2014-01-23 20:58:00 | 4938.36000 | 4938.86000 | 4938.36000 | 4938.86000 | 2.0690 | 10218.1600 | 4938.70000 2014-01-23 20:59:00 | 4938.42000 | 4940.52000 | 4938.42000 | 4940.08000 | 2.3000 | 11360.8900 | 4939.52000 2014-01-23 21:00:00 | 4940.08000 | 4941.55000 | 4940.08000 | 4940.75000 | 1.4770 | 7297.6600 | 4940.87000 2014-01-23 21:01:00 | 4940.55000 | 4940.60000 | 4940.55000 | 4940.60000 | 3.0800 | 15216.9100 | 4940.55000 2014-01-23 21:02:00 | 4940.60000 | 4940.63000 | 4938.72000 | 4938.72000 | 1.9560 | 9662.9400 | 4940.15000 2014-01-23 21:03:00 | 4938.66000 | 4938.66000 | 4938.66000 | 4938.66000 | 0.2640 | 1303.8100 | 4938.66000 2014-01-23 21:04:00 | 4938.66000 | 4938.66000 | 4938.66000 | 4938.66000 | 0.0700 | 345.7100 | 4938.66000 2014-01-23 21:05:00 | 4940.49000 | 4940.49000 | 4938.66000 | 4938.66000 | 1.6940 | 8366.7600 | 4939.05000 2014-01-23 21:06:00 | . | . | . | . | . | . | . 2014-01-23 21:07:00 | 4938.66000 | 4940.49000 | 4938.63000 | 4938.63000 | 1.1300 | 5580.8500 | 4938.81000 2014-01-23 21:08:00 | 4938.63000 | 4938.63000 | 4938.63000 | 4938.63000 | 0.8400 | 4148.4500 | 4938.63000 2014-01-23 21:09:00 | 4940.19000 | 4940.55000 | 4940.09000 | 4940.55000 | 5.5460 | 27398.9800 | 4940.31000 2014-01-23 21:10:00 | 4940.35000 | 4940.44000 | 4937.62000 | 4937.62000 | 4.7080 | 23257.3000 | 4939.95000 2014-01-23 21:11:00 | 4937.62000 | 4938.85000 | 4932.79000 | 4932.79000 | 3.7510 | 18514.8400 | 4935.97000 2014-01-23 21:12:00 | 4933.87000 | 4938.70000 | 4932.81000 | 4936.97000 | 24.4020 | 120424.7500 | 4935.04001 2014-01-23 21:13:00 | 4936.72000 | 4937.00000 | 4936.72000 | 4937.00000 | 6.6040 | 32602.5800 | 4936.79001 2014-01-23 21:14:00 | 4936.97000 | 4937.00000 | 4936.72000 | 4937.00000 | 4.8310 | 23850.4500 | 4936.96000 2014-01-23 21:15:00 | 4937.00000 | 4937.00000 | 4937.00000 | 4937.00000 | 0.0400 | 197.4800 | 4937.00000 2014-01-23 21:16:00 | 4937.00000 | 4940.55000 | 4936.13000 | 4939.48000 | 6.8160 | 33650.8000 | 4937.02999 2014-01-23 21:17:00 | 4939.48000 | 4940.55000 | 4939.48000 | 4940.55000 | 0.2200 | 1086.7900 | 4939.97000 2014-01-23 21:18:00 | 4940.55000 | 4940.55000 | 4939.85000 | 4939.85000 | 0.8490 | 4193.9700 | 4939.89000 2014-01-23 21:19:00 | 4939.85000 | 4939.85000 | 4934.83000 | 4935.05000 | 1.0810 | 5336.7100 | 4936.83000 2014-01-23 21:20:00 | 4932.59000 | 4933.75000 | 4931.79000 | 4933.75000 | 0.6200 | 3058.2100 | 4932.60000 2014-01-23 21:21:00 | 4935.49000 | 4935.49000 | 4932.54000 | 4932.54000 | 1.9250 | 9497.6000 | 4933.82000 2014-01-23 21:22:00 | . | . | . | . | . | . | . 2014-01-23 21:23:00 | . | . | . | . | . | . | . 2014-01-23 21:24:00 | . | . | . | . | . | . | . 2014-01-23 21:25:00 | 4932.00000 | 4932.00000 | 4931.79000 | 4931.79000 | 1.0000 | 4931.9500 | 4931.95000 2014-01-23 21:26:00 | 4931.79000 | 4932.74000 | 4930.09000 | 4932.74000 | 4.1000 | 20220.6500 | 4931.87000 2014-01-23 21:27:00 | 4932.74000 | 4932.74000 | 4930.12000 | 4930.21000 | 1.0000 | 4930.2600 | 4930.26000 2014-01-23 21:28:00 | 4930.12000 | 4930.43000 | 4930.00000 | 4930.00000 | 0.4800 | 2366.5700 | 4930.36000 2014-01-23 21:29:00 | 4930.00000 | 4930.00000 | 4930.00000 | 4930.00000 | 0.9000 | 4437.0000 | 4930.00000 2014-01-23 21:30:00 | 4930.00000 | 4930.00000 | 4930.00000 | 4930.00000 | 0.3830 | 1888.1900 | 4930.00000 2014-01-23 21:31:00 | . | . | . | . | . | . | . 2014-01-23 21:32:00 | . | . | . | . | . | . | . 2014-01-23 21:33:00 | 4930.00000 | 4930.00000 | 4930.00000 | 4930.00000 | 0.0300 | 147.9000 | 4930.00000 2014-01-23 21:34:00 | . | . | . | . | . | . | . 2014-01-23 21:35:00 | 4928.04000 | 4929.42000 | 4926.78000 | 4929.42000 | 18.1500 | 89435.5200 | 4927.58000 2014-01-23 21:36:00 | . | . | . | . | . | . | . 2014-01-23 21:37:00 | 4929.62000 | 4931.50000 | 4929.62000 | 4931.29000 | 1.8210 | 8978.6700 | 4930.63000 2014-01-23 21:38:00 | 4931.50000 | 4931.50000 | 4930.48000 | 4930.86000 | 4.4120 | 21756.7000 | 4931.25000 2014-01-23 21:39:00 | 4930.86000 | 4931.50000 | 4930.86000 | 4930.86000 | 0.8700 | 4290.2700 | 4931.34000 2014-01-23 21:40:00 | . | . | . | . | . | . | . 2014-01-23 21:41:00 | . | . | . | . | . | . | . 2014-01-23 21:42:00 | 4930.39000 | 4930.50000 | 4930.39000 | 4930.50000 | 1.5800 | 7790.1700 | 4930.49000 2014-01-23 21:43:00 | 4929.71000 | 4929.71000 | 4929.71000 | 4929.71000 | 1.9500 | 9612.9300 | 4929.71000 2014-01-23 21:44:00 | 4929.71000 | 4930.21000 | 4929.71000 | 4929.71000 | 1.1800 | 5817.6200 | 4930.18000 2014-01-23 21:45:00 | . | . | . | . | . | . | . 2014-01-23 21:46:00 | . | . | . | . | . | . | . 2014-01-23 21:47:00 | 4929.71000 | 4929.71000 | 4929.43000 | 4929.43000 | 3.6200 | 17845.3200 | 4929.65000 2014-01-23 21:48:00 | 4928.50000 | 4928.50000 | 4926.13000 | 4926.68000 | 5.7150 | 28157.9100 | 4927.01999 2014-01-23 21:49:00 | 4926.68000 | 4929.68000 | 4925.99000 | 4926.41000 | 9.1290 | 44974.4400 | 4926.55000 2014-01-23 21:50:00 | 4926.70000 | 4929.05000 | 4926.70000 | 4928.24000 | 10.5150 | 51812.6600 | 4927.49999 2014-01-23 21:51:00 | . | . | . | . | . | . | . 2014-01-23 21:52:00 | 4927.88000 | 4929.65000 | 4925.69000 | 4926.00000 | 2.8600 | 14091.5000 | 4927.10000 2014-01-23 21:53:00 | 4926.00000 | 4929.65000 | 4926.00000 | 4929.45000 | 2.4100 | 11878.8400 | 4928.98000 2014-01-23 21:54:00 | 4929.45000 | 4929.45000 | 4929.00000 | 4929.00000 | 0.0400 | 197.1700 | 4929.23000 2014-01-23 21:55:00 | 4929.00000 | 4929.65000 | 4929.00000 | 4929.00000 | 1.6100 | 7936.1100 | 4929.26000 2014-01-23 21:56:00 | 4929.65000 | 4931.50000 | 4929.65000 | 4930.92000 | 6.7760 | 33409.2700 | 4930.52999 2014-01-23 21:57:00 | 4931.03000 | 4932.26000 | 4931.00000 | 4932.26000 | 5.8710 | 28951.9300 | 4931.35000 2014-01-23 21:58:00 | 4931.50000 | 4932.95000 | 4931.45000 | 4932.95000 | 0.7910 | 3901.4200 | 4932.26000 2014-01-23 21:59:00 | 4933.68000 | 4933.68000 | 4933.68000 | 4933.68000 | 0.1800 | 888.0600 | 4933.68000 2014-01-23 22:00:00 | 4933.78000 | 4933.78000 | 4933.36000 | 4933.36000 | 0.9980 | 4923.7400 | 4933.61000 2014-01-23 22:01:00 | 4933.36000 | 4933.36000 | 4933.36000 | 4933.36000 | 2.4110 | 11894.3300 | 4933.36000 2014-01-23 22:02:00 | 4933.36000 | 4933.36000 | 4933.36000 | 4933.36000 | 0.6200 | 3058.6800 | 4933.36000 2014-01-23 22:03:00 | 4933.36000 | 4934.84000 | 4933.36000 | 4934.84000 | 0.9810 | 4840.7200 | 4934.48000 2014-01-23 22:04:00 | 4934.84000 | 4937.72000 | 4934.84000 | 4937.72000 | 0.8390 | 4142.3700 | 4937.27000 2014-01-23 22:05:00 | 4933.50000 | 4935.14000 | 4933.50000 | 4933.52000 | 3.6380 | 17951.1100 | 4934.34000 2014-01-23 22:06:00 | 4933.52000 | 4936.69000 | 4932.40000 | 4936.69000 | 2.0300 | 10018.3400 | 4935.14000 2014-01-23 22:07:00 | 4935.14000 | 4938.01000 | 4934.79000 | 4938.01000 | 14.0650 | 69418.9700 | 4935.57999 2014-01-23 22:08:00 | 4935.43000 | 4937.79000 | 4935.43000 | 4937.79000 | 1.9850 | 9800.4900 | 4937.27000 2014-01-23 22:09:00 | 4937.79000 | 4937.79000 | 4937.79000 | 4937.79000 | 0.4000 | 1975.1200 | 4937.79000 2014-01-23 22:10:00 | 4939.06000 | 4939.06000 | 4939.06000 | 4939.06000 | 0.8190 | 4045.0900 | 4939.06000 2014-01-23 22:11:00 | 4939.06000 | 4939.97000 | 4939.06000 | 4939.97000 | 0.8780 | 4337.1200 | 4939.78000 2014-01-23 22:12:00 | 4939.76000 | 4940.00000 | 4939.69000 | 4939.69000 | 3.7080 | 18316.5900 | 4939.75000 2014-01-23 22:13:00 | 4939.69000 | 4939.79000 | 4939.69000 | 4939.79000 | 1.1660 | 5759.7700 | 4939.76000 2014-01-23 22:14:00 | 4938.45000 | 4938.45000 | 4938.44000 | 4938.44000 | 2.2000 | 10864.5800 | 4938.45000 2014-01-23 22:15:00 | 4937.79000 | 4939.71000 | 4937.79000 | 4937.79000 | 1.0670 | 5270.5900 | 4939.64000 2014-01-23 22:16:00 | 4937.79000 | 4940.00000 | 4936.49000 | 4936.49000 | 9.6660 | 47721.6200 | 4937.05999 2014-01-23 22:17:00 | 4936.49000 | 4939.95000 | 4936.49000 | 4939.10000 | 2.9290 | 14466.9200 | 4939.20000 2014-01-23 22:18:00 | 4939.10000 | 4939.78000 | 4939.10000 | 4939.71000 | 3.0550 | 15090.2000 | 4939.51000 2014-01-23 22:19:00 | 4939.13000 | 4940.02000 | 4935.40000 | 4940.02000 | 7.6400 | 37724.8300 | 4937.80000 2014-01-23 22:20:00 | 4934.79000 | 4940.02000 | 4934.79000 | 4939.67000 | 14.5290 | 71723.6100 | 4936.58000 2014-01-23 22:21:00 | 4939.67000 | 4939.67000 | 4935.98000 | 4939.39000 | 7.4000 | 36544.5600 | 4938.45000 2014-01-23 22:22:00 | 4936.87000 | 4939.67000 | 4936.41000 | 4937.20000 | 9.8980 | 48872.7200 | 4937.64000 2014-01-23 22:23:00 | 4938.93000 | 4938.93000 | 4936.03000 | 4936.03000 | 5.2280 | 25818.2100 | 4938.45000 2014-01-23 22:24:00 | 4936.03000 | 4936.03000 | 4936.01000 | 4936.01000 | 2.3820 | 11757.5900 | 4936.02000 2014-01-23 22:25:00 | 4935.58000 | 4935.58000 | 4935.58000 | 4935.58000 | 2.5870 | 12768.3500 | 4935.58000 2014-01-23 22:26:00 | 4934.79000 | 4934.79000 | 4927.20000 | 4927.96000 | 16.3440 | 80593.0600 | 4931.05001 2014-01-23 22:27:00 | 4928.97000 | 4935.25000 | 4927.96000 | 4934.23000 | 18.7170 | 92267.3000 | 4929.59999 2014-01-23 22:28:00 | 4930.53000 | 4934.23000 | 4930.53000 | 4934.23000 | 2.4460 | 12068.3300 | 4933.90000 2014-01-23 22:29:00 | 4930.65000 | 4934.13000 | 4930.42000 | 4934.13000 | 14.2760 | 70421.5700 | 4932.85999 2014-01-23 22:30:00 | 4931.71000 | 4933.31000 | 4930.89000 | 4932.85000 | 7.7580 | 38265.2600 | 4932.36000 2014-01-23 22:31:00 | 4933.89000 | 4934.13000 | 4933.89000 | 4934.13000 | 0.8730 | 4307.3200 | 4933.93000 2014-01-23 22:32:00 | 4934.13000 | 4934.13000 | 4930.42000 | 4930.42000 | 5.7230 | 28219.0700 | 4930.82000 2014-01-23 22:33:00 | 4928.12000 | 4930.61000 | 4926.55000 | 4930.12000 | 2.0120 | 9918.9400 | 4929.89000 2014-01-23 22:34:00 | 4930.61000 | 4930.64000 | 4926.44000 | 4927.58000 | 4.8100 | 23707.2500 | 4928.74000 2014-01-23 22:35:00 | 4930.04000 | 4930.04000 | 4930.04000 | 4930.04000 | 0.6670 | 3288.3400 | 4930.04000 2014-01-23 22:36:00 | 4930.04000 | 4934.17000 | 4930.04000 | 4932.10000 | 7.3520 | 36265.6000 | 4932.75000 2014-01-23 22:37:00 | 4930.75000 | 4933.00000 | 4930.75000 | 4932.90000 | 1.8590 | 9170.0500 | 4932.79000 2014-01-23 22:38:00 | 4932.90000 | 4932.90000 | 4932.90000 | 4932.90000 | 0.5000 | 2466.4500 | 4932.90000 2014-01-23 22:39:00 | 4932.90000 | 4932.90000 | 4932.90000 | 4932.90000 | 0.5000 | 2466.4500 | 4932.90000 2014-01-23 22:40:00 | 4935.00000 | 4937.47000 | 4933.49000 | 4934.22000 | 3.1170 | 15382.7300 | 4935.11000 2014-01-23 22:41:00 | 4934.22000 | 4934.47000 | 4933.30000 | 4934.47000 | 1.6900 | 8338.7000 | 4934.14000 2014-01-23 22:42:00 | . | . | . | . | . | . | . 2014-01-23 22:43:00 | 4934.47000 | 4935.12000 | 4934.47000 | 4934.47000 | 0.8600 | 4243.8600 | 4934.72000 2014-01-23 22:44:00 | 4934.97000 | 4935.00000 | 4934.37000 | 4934.47000 | 3.1900 | 15742.3000 | 4934.89000 2014-01-23 22:45:00 | 4934.37000 | 4934.97000 | 4934.37000 | 4934.97000 | 2.2520 | 11113.0700 | 4934.75000 2014-01-23 22:46:00 | . | . | . | . | . | . | . 2014-01-23 22:47:00 | 4935.00000 | 4935.00000 | 4933.16000 | 4935.00000 | 13.2950 | 65606.0600 | 4934.63999 2014-01-23 22:48:00 | 4933.16000 | 4934.22000 | 4933.16000 | 4933.16000 | 0.7100 | 3503.1200 | 4933.97000 2014-01-23 22:49:00 | 4933.16000 | 4933.16000 | 4933.16000 | 4933.16000 | 0.1300 | 641.3100 | 4933.16000 2014-01-23 22:50:00 | 4931.23000 | 4933.26000 | 4931.23000 | 4933.26000 | 7.8830 | 38878.9000 | 4931.99000 2014-01-23 22:51:00 | 4933.79000 | 4934.10000 | 4933.79000 | 4933.98000 | 7.4490 | 36752.6200 | 4933.90000 2014-01-23 22:52:00 | 4934.10000 | 4935.00000 | 4934.10000 | 4935.00000 | 3.9900 | 19687.8000 | 4934.28000 2014-01-23 22:53:00 | 4933.98000 | 4935.00000 | 4925.67000 | 4935.00000 | 7.0960 | 34994.9600 | 4931.64999 2014-01-23 22:54:00 | 4933.92000 | 4935.98000 | 4932.82000 | 4935.29000 | 4.4900 | 22151.8500 | 4933.60000 2014-01-23 22:55:00 | 4934.57000 | 4937.16000 | 4934.34000 | 4935.62000 | 6.8580 | 33848.1200 | 4935.57000 2014-01-23 22:56:00 | 4935.04000 | 4935.04000 | 4932.82000 | 4933.36000 | 5.6620 | 27933.6000 | 4933.52000 2014-01-23 22:57:00 | 4933.57000 | 4933.80000 | 4932.82000 | 4933.80000 | 4.6020 | 22704.2200 | 4933.56000 2014-01-23 22:58:00 | . | . | . | . | . | . | . 2014-01-23 22:59:00 | 4933.80000 | 4935.41000 | 4930.00000 | 4935.00000 | 7.7900 | 38437.1200 | 4934.16000 2014-01-23 23:00:00 | 4935.00000 | 4935.00000 | 4933.89000 | 4933.99000 | 4.0520 | 19993.8600 | 4934.32000 2014-01-23 23:01:00 | 4930.68000 | 4932.98000 | 4930.68000 | 4932.98000 | 2.4200 | 11937.3500 | 4932.79000 2014-01-23 23:02:00 | 4930.68000 | 4933.99000 | 4930.61000 | 4930.61000 | 3.8240 | 18860.9700 | 4932.26000 2014-01-23 23:03:00 | 4931.30000 | 4934.59000 | 4930.75000 | 4931.83000 | 9.8270 | 48464.6200 | 4931.77999 2014-01-23 23:04:00 | 4931.04000 | 4931.04001 | 4931.04000 | 4931.04000 | 9.4230 | 46465.1900 | 4931.04001 2014-01-23 23:05:00 | 4932.00000 | 4934.66000 | 4932.00000 | 4932.42000 | 13.7930 | 68027.5600 | 4932.03001 2014-01-23 23:06:00 | 4932.17000 | 4932.42000 | 4931.10000 | 4931.20000 | 0.9860 | 4862.3300 | 4931.37000 2014-01-23 23:07:00 | 4931.20000 | 4933.20000 | 4931.07000 | 4931.10000 | 0.9470 | 4669.8400 | 4931.19000 2014-01-23 23:08:00 | 4933.20000 | 4934.70000 | 4931.40000 | 4931.40000 | 20.5250 | 101253.8200 | 4933.18998 2014-01-23 23:09:00 | 4931.35000 | 4933.32000 | 4931.35000 | 4933.32000 | 0.5000 | 2465.7300 | 4931.47000 2014-01-23 23:10:00 | 4931.10000 | 4931.10000 | 4931.07000 | 4931.07000 | 1.8220 | 8984.4100 | 4931.07000 2014-01-23 23:11:00 | 4931.07000 | 4931.07000 | 4931.07000 | 4931.07000 | 0.3000 | 1479.3200 | 4931.07000 2014-01-23 23:12:00 | . | . | . | . | . | . | . 2014-01-23 23:13:00 | . | . | . | . | . | . | . 2014-01-23 23:14:00 | . | . | . | . | . | . | . 2014-01-23 23:15:00 | . | . | . | . | . | . | . 2014-01-23 23:16:00 | 4931.07000 | 4931.07000 | 4931.07000 | 4931.07000 | 0.6030 | 2973.4400 | 4931.07000 2014-01-23 23:17:00 | . | . | . | . | . | . | . 2014-01-23 23:18:00 | . | . | . | . | . | . | . 2014-01-23 23:19:00 | 4930.55000 | 4930.55000 | 4930.55000 | 4930.55000 | 0.5000 | 2465.2800 | 4930.55000 2014-01-23 23:20:00 | 4930.48000 | 4930.48000 | 4930.48000 | 4930.48000 | 0.4000 | 1972.1900 | 4930.48000 2014-01-23 23:21:00 | 4929.71000 | 4929.71000 | 4929.71000 | 4929.71000 | 0.0300 | 147.8900 | 4929.71000 2014-01-23 23:22:00 | 4925.66000 | 4927.05000 | 4924.91000 | 4925.00000 | 2.7420 | 13505.3900 | 4925.38000 2014-01-23 23:23:00 | 4922.54000 | 4929.03000 | 4921.87000 | 4921.90000 | 12.3600 | 60852.9500 | 4923.38000 2014-01-23 23:24:00 | 4923.80000 | 4923.80000 | 4923.79000 | 4923.79000 | 0.0600 | 295.4300 | 4923.80000 2014-01-23 23:25:00 | 4921.76000 | 4925.43000 | 4921.76000 | 4924.63000 | 5.1370 | 25291.4400 | 4923.39000 2014-01-23 23:26:00 | 4924.63000 | 4924.63000 | 4924.03000 | 4924.31000 | 1.5170 | 7470.0000 | 4924.19000 2014-01-23 23:27:00 | 4924.31000 | 4924.31000 | 4924.03000 | 4924.03000 | 2.7420 | 13501.7200 | 4924.04000 2014-01-23 23:28:00 | 4924.72000 | 4924.75000 | 4921.65000 | 4921.65000 | 1.0630 | 5234.0800 | 4923.88000 2014-01-23 23:29:00 | . | . | . | . | . | . | . 2014-01-23 23:30:00 | 4921.65000 | 4921.65000 | 4921.07000 | 4921.07000 | 2.8840 | 14193.7500 | 4921.55000 2014-01-23 23:31:00 | . | . | . | . | . | . | . 2014-01-23 23:32:00 | 4920.67000 | 4921.07000 | 4920.67000 | 4920.67000 | 0.1410 | 693.8100 | 4920.67000 2014-01-23 23:33:00 | 4920.67000 | 4920.67000 | 4918.21000 | 4918.21000 | 1.1490 | 5652.0800 | 4919.13000 2014-01-23 23:34:00 | 4917.31000 | 4919.00000 | 4917.31000 | 4919.00000 | 9.8790 | 48594.3600 | 4918.96000 2014-01-23 23:35:00 | 4919.00000 | 4919.00000 | 4919.00000 | 4919.00000 | 5.7840 | 28451.5000 | 4919.00000 2014-01-23 23:36:00 | . | . | . | . | . | . | . 2014-01-23 23:37:00 | 4916.50000 | 4919.00000 | 4916.50000 | 4919.00000 | 2.0930 | 10294.9600 | 4918.76000 2014-01-23 23:38:00 | 4919.00000 | 4919.00000 | 4915.16000 | 4916.41000 | 6.7330 | 33101.8300 | 4916.36000 2014-01-23 23:39:00 | 4916.55000 | 4916.84000 | 4915.29000 | 4916.84000 | 0.8190 | 4026.1600 | 4915.94000 2014-01-23 23:40:00 | 4916.06000 | 4916.25000 | 4916.06000 | 4916.25000 | 2.7200 | 13371.9000 | 4916.14000 2014-01-23 23:41:00 | 4915.93000 | 4915.93000 | 4915.31000 | 4915.31000 | 1.8890 | 9285.6000 | 4915.62000 2014-01-23 23:42:00 | 4915.31000 | 4916.68000 | 4915.31000 | 4915.32000 | 2.7710 | 13620.8500 | 4915.50000 2014-01-23 23:43:00 | 4915.32000 | 4915.32000 | 4915.31000 | 4915.31000 | 1.9200 | 9437.4000 | 4915.31000 2014-01-23 23:44:00 | 4916.09000 | 4916.23000 | 4915.31000 | 4915.32000 | 3.4720 | 17068.3500 | 4916.00000 2014-01-23 23:45:00 | 4915.98000 | 4915.98000 | 4915.29000 | 4915.29000 | 3.8210 | 18781.4500 | 4915.32000 2014-01-23 23:46:00 | 4915.29000 | 4915.32000 | 4915.29000 | 4915.32000 | 2.0900 | 10273.0200 | 4915.32000 2014-01-23 23:47:00 | 4915.32000 | 4919.00000 | 4915.32000 | 4919.00000 | 0.6800 | 3343.0700 | 4916.27000 2014-01-23 23:48:00 | 4917.14000 | 4918.92000 | 4915.43000 | 4915.68000 | 5.8210 | 28615.9800 | 4915.99000 2014-01-23 23:49:00 | 4915.68000 | 4915.99000 | 4915.16000 | 4915.68000 | 5.4840 | 26956.8200 | 4915.54000 2014-01-23 23:50:00 | 4915.24000 | 4915.68000 | 4915.24000 | 4915.65000 | 3.5360 | 17380.7900 | 4915.38000 2014-01-23 23:51:00 | 4915.24000 | 4915.65000 | 4915.14000 | 4915.14000 | 4.9940 | 24547.7900 | 4915.46000 2014-01-23 23:52:00 | . | . | . | . | . | . | . 2014-01-23 23:53:00 | 4915.65000 | 4917.07000 | 4915.65000 | 4917.07000 | 8.3720 | 41163.6200 | 4916.82000 2014-01-23 23:54:00 | 4915.13000 | 4915.13000 | 4915.13000 | 4915.13000 | 0.2000 | 983.0300 | 4915.13000 2014-01-23 23:55:00 | . | . | . | . | . | . | . 2014-01-23 23:56:00 | 4915.13000 | 4915.13000 | 4915.13000 | 4915.13000 | 0.6620 | 3253.8200 | 4915.13000 2014-01-23 23:57:00 | 4915.13000 | 4915.80000 | 4915.11000 | 4915.80000 | 0.3380 | 1661.4500 | 4915.52000 2014-01-23 23:58:00 | 4915.88000 | 4915.91000 | 4915.80000 | 4915.91000 | 4.4320 | 21787.2100 | 4915.89000 2014-01-23 23:59:00 | 4916.89000 | 4916.89000 | 4916.89000 | 4916.89000 | 2.7530 | 13536.2000 | 4916.89000 2014-01-24 00:00:00 | 4916.10000 | 4916.10000 | 4915.13000 | 4915.82000 | 2.4720 | 12151.1800 | 4915.53000 2014-01-24 00:01:00 | 4915.16000 | 4915.16000 | 4915.10000 | 4915.10000 | 11.1100 | 54606.8800 | 4915.11000 2014-01-24 00:02:00 | 4915.10000 | 4915.10000 | 4915.00000 | 4915.00000 | 4.5200 | 22215.9700 | 4915.04000 2014-01-24 00:03:00 | 4915.16000 | 4917.73000 | 4915.16000 | 4917.73000 | 4.0300 | 19809.1200 | 4915.42000 2014-01-24 00:04:00 | 4918.00000 | 4918.63000 | 4915.03000 | 4918.63000 | 5.9870 | 29443.0000 | 4917.82000 2014-01-24 00:05:00 | 4918.63000 | 4918.63000 | 4918.63000 | 4918.63000 | 0.0790 | 388.5700 | 4918.63000 2014-01-24 00:06:00 | . | . | . | . | . | . | . 2014-01-24 00:07:00 | 4918.63000 | 4918.63000 | 4918.63000 | 4918.63000 | 0.1830 | 900.1100 | 4918.63000 2014-01-24 00:08:00 | 4915.39000 | 4915.39000 | 4915.03000 | 4915.03000 | 0.6690 | 3288.3000 | 4915.25000 2014-01-24 00:09:00 | 4915.33000 | 4915.33000 | 4915.33000 | 4915.33000 | 0.3990 | 1961.2200 | 4915.33000 2014-01-24 00:10:00 | 4915.03000 | 4915.33000 | 4912.00000 | 4912.00000 | 10.8600 | 53366.0800 | 4914.00000 2014-01-24 00:11:00 | 4911.37000 | 4912.00000 | 4910.00000 | 4910.00000 | 7.7820 | 38215.3600 | 4910.74000 2014-01-24 00:12:00 | 4910.00000 | 4911.34000 | 4909.33000 | 4909.33000 | 4.0750 | 20013.4300 | 4911.27000 2014-01-24 00:13:00 | 4909.33000 | 4909.76000 | 4907.75000 | 4908.59000 | 5.1990 | 25516.8900 | 4908.04000 2014-01-24 00:14:00 | 4909.69000 | 4910.31000 | 4902.01000 | 4906.10000 | 21.1590 | 103816.9000 | 4906.51000 2014-01-24 00:15:00 | 4906.10000 | 4907.09000 | 4902.01000 | 4902.01000 | 4.0390 | 19809.5600 | 4904.57000 2014-01-24 00:16:00 | 4902.20000 | 4902.23000 | 4902.03000 | 4902.03000 | 1.8780 | 9206.1700 | 4902.12000 2014-01-24 00:17:00 | 4903.59000 | 4903.59000 | 4902.01000 | 4903.59000 | 2.3200 | 11373.3200 | 4902.29000 2014-01-24 00:18:00 | 4903.74000 | 4903.80000 | 4902.01000 | 4902.77000 | 21.1880 | 103889.6500 | 4903.22999 2014-01-24 00:19:00 | 4902.96000 | 4906.26000 | 4902.57000 | 4903.66000 | 9.9380 | 48736.9000 | 4904.10000 2014-01-24 00:20:00 | 4903.56000 | 4903.56000 | 4903.56000 | 4903.56000 | 0.0700 | 343.2500 | 4903.56000 2014-01-24 00:21:00 | 4902.92000 | 4902.92000 | 4900.00000 | 4900.03000 | 19.5500 | 95812.8600 | 4900.91000 2014-01-24 00:22:00 | 4900.40000 | 4901.31000 | 4900.27000 | 4901.28000 | 12.7200 | 62340.2700 | 4900.96000 2014-01-24 00:23:00 | 4900.00000 | 4900.00000 | 4895.95000 | 4897.98000 | 10.2090 | 50009.0900 | 4898.53000 2014-01-24 00:24:00 | 4895.87000 | 4900.39000 | 4895.87000 | 4900.39000 | 8.6500 | 42379.6000 | 4899.38000 2014-01-24 00:25:00 | 4900.39000 | 4900.39000 | 4897.12000 | 4898.40000 | 10.4740 | 51294.1000 | 4897.28001 2014-01-24 00:26:00 | 4897.28000 | 4897.97000 | 4890.80000 | 4891.00000 | 16.3960 | 80254.4400 | 4894.75999 2014-01-24 00:27:00 | 4890.20000 | 4891.17000 | 4890.20000 | 4890.20000 | 5.6360 | 27561.4300 | 4890.25000 2014-01-24 00:28:00 | 4891.31000 | 4891.31000 | 4891.31000 | 4891.31000 | 0.1200 | 586.9600 | 4891.31000 2014-01-24 00:29:00 | 4891.31000 | 4893.70000 | 4891.31000 | 4893.03000 | 9.7440 | 47671.0600 | 4892.35001 2014-01-24 00:30:00 | 4892.21000 | 4892.53000 | 4892.00000 | 4892.35000 | 3.6460 | 17837.0800 | 4892.23000 2014-01-24 00:31:00 | 4892.35000 | 4895.00000 | 4892.03000 | 4892.15000 | 18.5710 | 90886.9900 | 4894.03000 2014-01-24 00:32:00 | 4893.00000 | 4893.00000 | 4893.00000 | 4893.00000 | 0.3990 | 1952.3100 | 4893.00000 2014-01-24 00:33:00 | 4893.78000 | 4895.66000 | 4893.78000 | 4895.66000 | 4.2000 | 20556.5500 | 4894.42000 2014-01-24 00:34:00 | 4895.16000 | 4898.25000 | 4890.00000 | 4898.25000 | 19.5910 | 95844.5800 | 4892.28000 2014-01-24 00:35:00 | 4893.54000 | 4896.93000 | 4893.54000 | 4896.43000 | 20.3700 | 99732.9800 | 4896.07000 2014-01-24 00:36:00 | 4896.43000 | 4896.51000 | 4896.43000 | 4896.51000 | 5.2070 | 25495.7700 | 4896.44000 2014-01-24 00:37:00 | 4896.46000 | 4896.46000 | 4888.00000 | 4888.00000 | 23.1970 | 113488.8700 | 4892.38999 2014-01-24 00:38:00 | 4888.00000 | 4891.83000 | 4881.01000 | 4881.02000 | 40.8510 | 199586.9700 | 4885.73001 2014-01-24 00:39:00 | 4881.00000 | 4888.15000 | 4880.01000 | 4888.13000 | 35.2370 | 172097.0700 | 4883.98998 2014-01-24 00:40:00 | 4885.03000 | 4894.84000 | 4885.03000 | 4888.12000 | 1.0420 | 5091.0100 | 4885.80000 2014-01-24 00:41:00 | 4889.98000 | 4889.98000 | 4881.23000 | 4883.81000 | 10.5430 | 51480.7000 | 4882.93001 2014-01-24 00:42:00 | 4883.20000 | 4894.00000 | 4881.55000 | 4886.27000 | 6.7220 | 32861.0900 | 4888.59000 2014-01-24 00:43:00 | 4888.00000 | 4888.00000 | 4880.00000 | 4880.01000 | 7.9230 | 38675.6000 | 4881.43000 2014-01-24 00:44:00 | 4880.00000 | 4886.54000 | 4880.00000 | 4886.54000 | 11.6690 | 56955.9800 | 4880.96000 2014-01-24 00:45:00 | 4884.41000 | 4885.00000 | 4880.00000 | 4880.00000 | 10.6500 | 52009.2600 | 4883.50000 2014-01-24 00:46:00 | 4880.00000 | 4880.03000 | 4878.00000 | 4878.00000 | 8.5360 | 41652.5500 | 4879.62999 2014-01-24 00:47:00 | 4876.16000 | 4878.06000 | 4871.00000 | 4874.32000 | 11.2680 | 54924.3400 | 4874.36000 2014-01-24 00:48:00 | 4872.03000 | 4872.03000 | 4870.07000 | 4872.03000 | 4.4710 | 21781.1100 | 4871.64000 2014-01-24 00:49:00 | 4870.88000 | 4875.03000 | 4870.60000 | 4875.03000 | 7.6400 | 37222.2600 | 4872.02000 2014-01-24 00:50:00 | 4875.03000 | 4875.03000 | 4870.07000 | 4870.10000 | 15.0050 | 73102.3800 | 4871.86998 2014-01-24 00:51:00 | 4870.00000 | 4870.10000 | 4868.00000 | 4868.00000 | 8.5450 | 41606.1400 | 4869.05999 2014-01-24 00:52:00 | 4868.00000 | 4869.11000 | 4868.00000 | 4869.11000 | 0.6910 | 3364.3800 | 4868.86000 2014-01-24 00:53:00 | 4867.78000 | 4867.78000 | 4867.44000 | 4867.44000 | 1.7700 | 8615.4400 | 4867.48000 2014-01-24 00:54:00 | 4867.44000 | 4870.00000 | 4867.03000 | 4867.46000 | 9.6370 | 46909.8000 | 4867.67999 2014-01-24 00:55:00 | 4867.00000 | 4867.00000 | 4865.00000 | 4866.33000 | 17.3710 | 84528.6200 | 4866.08000 2014-01-24 00:56:00 | 4865.10000 | 4867.85000 | 4865.00000 | 4867.83000 | 12.7570 | 62094.0300 | 4867.44999 2014-01-24 00:57:00 | 4867.82000 | 4870.10000 | 4865.13000 | 4870.10000 | 6.9000 | 33586.7000 | 4867.64000 2014-01-24 00:58:00 | 4871.95000 | 4880.00000 | 4871.56000 | 4877.54000 | 22.6850 | 110607.8600 | 4875.80998 2014-01-24 00:59:00 | 4877.03000 | 4883.10000 | 4876.17000 | 4883.10000 | 7.3800 | 35993.9600 | 4877.23000 2014-01-24 01:00:00 | 4883.28000 | 4888.62000 | 4881.03000 | 4881.21000 | 5.0330 | 24594.8900 | 4886.73000 2014-01-24 01:01:00 | 4885.77000 | 4886.44000 | 4867.85000 | 4876.00000 | 55.3590 | 269876.8500 | 4875.02999 2014-01-24 01:02:00 | 4877.72000 | 4879.96000 | 4874.47000 | 4878.19000 | 18.8430 | 91907.8400 | 4877.56001 2014-01-24 01:03:00 | 4878.19000 | 4878.19000 | 4876.89000 | 4877.30000 | 5.8910 | 28731.7800 | 4877.23000 2014-01-24 01:04:00 | 4876.89000 | 4880.00000 | 4871.23000 | 4871.23000 | 8.7380 | 42580.7100 | 4873.05000 2014-01-24 01:05:00 | 4871.89000 | 4873.78000 | 4871.89000 | 4873.78000 | 1.7370 | 8464.1500 | 4872.86000 2014-01-24 01:06:00 | 4875.50000 | 4875.78000 | 4875.50000 | 4875.78000 | 0.5000 | 2437.8400 | 4875.67000 2014-01-24 01:07:00 | 4875.78000 | 4878.30000 | 4875.20000 | 4875.20000 | 5.1150 | 24952.0100 | 4878.19999 2014-01-24 01:08:00 | 4875.20000 | 4880.00000 | 4875.20000 | 4880.00000 | 1.8600 | 9072.1700 | 4877.51000 2014-01-24 01:09:00 | 4881.00000 | 4882.00000 | 4877.73000 | 4878.62000 | 15.0780 | 73560.0000 | 4878.62999 2014-01-24 01:10:00 | 4880.57000 | 4881.39000 | 4876.88000 | 4881.00000 | 56.3760 | 275059.0100 | 4879.00995 2014-01-24 01:11:00 | 4881.00000 | 4882.14000 | 4880.03000 | 4882.13000 | 9.6910 | 47310.5100 | 4881.90000 2014-01-24 01:12:00 | 4882.15000 | 4882.70000 | 4882.00000 | 4882.70000 | 13.1150 | 64028.5600 | 4882.08999 2014-01-24 01:13:00 | 4883.60000 | 4888.00000 | 4882.73000 | 4888.00000 | 6.9030 | 33720.4200 | 4884.89000 2014-01-24 01:14:00 | 4888.03000 | 4890.05000 | 4888.00000 | 4890.05000 | 11.7330 | 57364.5600 | 4889.16001 2014-01-24 01:15:00 | 4889.90000 | 4891.10000 | 4888.60000 | 4891.10000 | 8.8580 | 43313.1500 | 4889.72000 2014-01-24 01:16:00 | 4891.00000 | 4891.00000 | 4886.47000 | 4890.00000 | 13.1660 | 64380.8000 | 4889.92999 2014-01-24 01:17:00 | 4890.70000 | 4890.70000 | 4885.00000 | 4888.84000 | 17.5310 | 85672.1300 | 4886.89000 2014-01-24 01:18:00 | 4888.84000 | 4888.84000 | 4886.02000 | 4886.02000 | 1.9390 | 9476.6300 | 4887.38000 2014-01-24 01:19:00 | 4884.52000 | 4884.52000 | 4883.20000 | 4883.20000 | 0.9900 | 4834.9000 | 4883.73000 2014-01-24 01:20:00 | 4883.20000 | 4884.40000 | 4879.00000 | 4879.00000 | 9.0550 | 44214.2200 | 4882.84999 2014-01-24 01:21:00 | 4881.89000 | 4882.67000 | 4879.10000 | 4879.95000 | 22.6940 | 110788.9000 | 4881.86002 2014-01-24 01:22:00 | 4879.03000 | 4879.03000 | 4875.00000 | 4876.25000 | 2.8000 | 13655.1100 | 4876.82000 2014-01-24 01:23:00 | 4875.00000 | 4875.00000 | 4870.78000 | 4870.78000 | 9.8110 | 47809.3500 | 4873.03000 2014-01-24 01:24:00 | 4870.12000 | 4870.43000 | 4869.81000 | 4869.81000 | 7.5500 | 36769.4800 | 4870.13000 2014-01-24 01:25:00 | 4870.00000 | 4871.69000 | 4869.00000 | 4869.00000 | 14.1160 | 68743.0600 | 4869.86999 2014-01-24 01:26:00 | 4868.97000 | 4870.00000 | 4867.07000 | 4870.00000 | 12.4840 | 60784.7300 | 4869.01001 2014-01-24 01:27:00 | 4870.00000 | 4870.00000 | 4869.00000 | 4870.00000 | 6.8340 | 33281.2900 | 4869.96001 2014-01-24 01:28:00 | 4870.00000 | 4873.64000 | 4870.00000 | 4873.00000 | 15.7000 | 76491.7300 | 4872.08000 2014-01-24 01:29:00 | 4872.33000 | 4874.61000 | 4870.00000 | 4870.00000 | 18.9120 | 92129.3600 | 4871.48001 2014-01-24 01:30:00 | 4870.97000 | 4874.33000 | 4870.97000 | 4872.50000 | 16.2420 | 79133.9100 | 4872.18001 2014-01-24 01:31:00 | 4871.00000 | 4871.88000 | 4870.97000 | 4871.00000 | 7.2330 | 35235.0900 | 4871.44000 2014-01-24 01:32:00 | 4871.00000 | 4875.00000 | 4871.00000 | 4875.00000 | 7.9310 | 38654.1600 | 4873.81000 2014-01-24 01:33:00 | 4871.49000 | 4872.75000 | 4862.88000 | 4862.88000 | 11.7790 | 57370.3000 | 4870.56000 2014-01-24 01:34:00 | 4861.08000 | 4862.00000 | 4855.00000 | 4856.00000 | 35.0900 | 170487.8400 | 4858.59000 2014-01-24 01:35:00 | 4855.03000 | 4863.76000 | 4855.00000 | 4863.76000 | 33.5550 | 163005.3900 | 4857.85997 2014-01-24 01:36:00 | 4862.03000 | 4863.76000 | 4856.14000 | 4859.00000 | 53.8680 | 261860.1100 | 4861.13998 2014-01-24 01:37:00 | 4858.99000 | 4862.03000 | 4856.53000 | 4862.03000 | 29.2520 | 142208.0900 | 4861.48001 2014-01-24 01:38:00 | 4862.03000 | 4862.03000 | 4854.80000 | 4855.00000 | 36.8200 | 178894.7900 | 4858.63000 2014-01-24 01:39:00 | 4858.43000 | 4858.99000 | 4854.00000 | 4856.03000 | 26.4610 | 128525.3000 | 4857.16001 2014-01-24 01:40:00 | 4856.00000 | 4856.80000 | 4854.19000 | 4855.61000 | 10.5420 | 51179.5700 | 4854.83000 2014-01-24 01:41:00 | 4854.91000 | 4855.28000 | 4851.00000 | 4851.00000 | 47.2360 | 229206.7300 | 4852.36996 2014-01-24 01:42:00 | 4851.00000 | 4851.00000 | 4848.48000 | 4850.01000 | 99.3180 | 481703.0900 | 4850.10996 2014-01-24 01:43:00 | 4850.01000 | 4850.01000 | 4842.00000 | 4843.00000 | 61.2409 | 296844.0600 | 4847.15001 2014-01-24 01:44:00 | 4845.03000 | 4848.15000 | 4832.50000 | 4841.01000 | 48.5550 | 235040.9800 | 4840.71995 2014-01-24 01:45:00 | 4835.20000 | 4849.00000 | 4835.16000 | 4843.04000 | 23.0510 | 111664.2900 | 4844.23000 2014-01-24 01:46:00 | 4843.28000 | 4846.51000 | 4836.03000 | 4837.02000 | 9.5900 | 46448.9300 | 4843.47000 2014-01-24 01:47:00 | 4837.01000 | 4837.01000 | 4832.37000 | 4835.00000 | 41.6390 | 201333.2800 | 4835.20999 2014-01-24 01:48:00 | 4837.01000 | 4837.50000 | 4835.03000 | 4837.02000 | 7.8330 | 37886.4100 | 4836.77000 2014-01-24 01:49:00 | 4837.03000 | 4838.00000 | 4832.40000 | 4832.50000 | 10.7610 | 52049.9800 | 4836.91000 2014-01-24 01:50:00 | 4833.00000 | 4835.99000 | 4832.40000 | 4835.99000 | 11.6910 | 56520.8300 | 4834.56000 2014-01-24 01:51:00 | 4836.14000 | 4842.00000 | 4836.14000 | 4838.00000 | 46.8620 | 226750.7700 | 4838.69002 2014-01-24 01:52:00 | 4839.38000 | 4839.40000 | 4838.03000 | 4838.97000 | 22.1670 | 107265.4800 | 4838.96999 2014-01-24 01:53:00 | 4838.00000 | 4839.00000 | 4838.00000 | 4839.00000 | 77.0050 | 372622.6100 | 4838.93992 2014-01-24 01:54:00 | 4838.94000 | 4840.03000 | 4838.31000 | 4838.31000 | 17.1610 | 83057.0900 | 4839.87000 2014-01-24 01:55:00 | 4838.31000 | 4838.91000 | 4837.10000 | 4838.91000 | 5.7210 | 27681.7200 | 4838.62000 2014-01-24 01:56:00 | 4838.94000 | 4838.94000 | 4837.00000 | 4837.03000 | 11.8430 | 57285.6600 | 4837.09001 2014-01-24 01:57:00 | 4838.66000 | 4838.94000 | 4838.00000 | 4838.00000 | 4.6370 | 22437.1300 | 4838.72000 2014-01-24 01:58:00 | 4838.00000 | 4847.00000 | 4838.00000 | 4847.00000 | 30.0870 | 145730.4500 | 4843.63998 2014-01-24 01:59:00 | 4844.99000 | 4847.12000 | 4838.94000 | 4838.94000 | 25.8450 | 125147.6600 | 4842.23997 2014-01-24 02:00:00 | 4839.72000 | 4842.24000 | 4838.66000 | 4838.81000 | 20.1610 | 97588.8700 | 4840.48000 2014-01-24 02:01:00 | 4838.81000 | 4839.00000 | 4838.00000 | 4838.00000 | 5.0100 | 24241.6200 | 4838.65000 2014-01-24 02:02:00 | 4840.00000 | 4840.76000 | 4838.00000 | 4838.00000 | 9.0430 | 43765.5200 | 4839.71001 2014-01-24 02:03:00 | 4838.00000 | 4839.00000 | 4830.00000 | 4830.00000 | 31.4070 | 151814.2800 | 4833.76998 2014-01-24 02:04:00 | 4830.49000 | 4830.49000 | 4822.00000 | 4822.00000 | 36.2140 | 174764.6900 | 4825.89003 2014-01-24 02:05:00 | 4822.00000 | 4822.66000 | 4815.00000 | 4818.26000 | 70.2290 | 338397.7300 | 4818.48999 2014-01-24 02:06:00 | 4818.26000 | 4818.26000 | 4810.00000 | 4810.00000 | 31.5180 | 151712.2500 | 4813.50999 2014-01-24 02:07:00 | 4810.00000 | 4811.00000 | 4804.00000 | 4809.97000 | 46.1670 | 222016.3700 | 4808.97997 2014-01-24 02:08:00 | 4805.02000 | 4805.02000 | 4802.00000 | 4802.80000 | 31.9490 | 153436.2400 | 4802.53999 2014-01-24 02:09:00 | 4802.00000 | 4810.00000 | 4801.10000 | 4808.37000 | 53.9261 | 259075.3200 | 4804.26996 2014-01-24 02:10:00 | 4810.00000 | 4813.23000 | 4803.77000 | 4810.00000 | 49.2800 | 236945.6700 | 4808.15000 2014-01-24 02:11:00 | 4810.00000 | 4810.00000 | 4802.84000 | 4809.71000 | 28.4450 | 136706.7500 | 4805.99997 2014-01-24 02:12:00 | 4809.08000 | 4809.10000 | 4802.00000 | 4803.02000 | 29.2260 | 140455.7200 | 4805.84998 2014-01-24 02:13:00 | 4802.01000 | 4809.29000 | 4800.13000 | 4800.13000 | 75.9260 | 364638.2500 | 4802.54994 2014-01-24 02:14:00 | 4800.13000 | 4801.04000 | 4791.07000 | 4795.58000 | 88.0641 | 422605.4500 | 4798.84007 2014-01-24 02:15:00 | 4792.55000 | 4801.00000 | 4786.88000 | 4786.88000 | 47.6690 | 228551.3000 | 4794.54999 2014-01-24 02:16:00 | 4786.88000 | 4786.88000 | 4778.00000 | 4778.22000 | 18.6800 | 89310.4800 | 4781.07000 2014-01-24 02:17:00 | 4778.22000 | 4780.00000 | 4770.10000 | 4780.00000 | 130.9881 | 625609.4100 | 4776.07995 2014-01-24 02:18:00 | 4780.00000 | 4782.49000 | 4760.00000 | 4760.00000 | 38.3000 | 182733.8000 | 4771.12000 2014-01-24 02:19:00 | 4760.00000 | 4770.08000 | 4749.96000 | 4750.00000 | 70.8030 | 336474.8500 | 4752.27004 2014-01-24 02:20:00 | 4750.00000 | 4750.00000 | 4738.11000 | 4745.75000 | 48.5580 | 230406.6800 | 4744.97998 2014-01-24 02:21:00 | 4745.00000 | 4750.00000 | 4741.97000 | 4750.00000 | 56.1720 | 266621.6000 | 4746.52002 2014-01-24 02:22:00 | 4750.00000 | 4775.68000 | 4748.24000 | 4775.68000 | 68.6840 | 327195.9200 | 4763.79006 2014-01-24 02:23:00 | 4772.83000 | 4785.22000 | 4760.00000 | 4761.00000 | 40.9610 | 195291.9200 | 4767.75001 2014-01-24 02:24:00 | 4761.00000 | 4764.96000 | 4750.01000 | 4763.00000 | 35.4990 | 169024.8400 | 4761.39999 2014-01-24 02:25:00 | 4761.06000 | 4780.00000 | 4751.00000 | 4775.10000 | 65.9720 | 314520.7000 | 4767.49003 2014-01-24 02:26:00 | 4779.00000 | 4787.78000 | 4771.00000 | 4782.10000 | 63.5681 | 303700.8100 | 4777.56997 2014-01-24 02:27:00 | 4781.86000 | 4799.00000 | 4779.99000 | 4790.02000 | 76.3200 | 365289.0800 | 4786.28000 2014-01-24 02:28:00 | 4792.10000 | 4799.97000 | 4788.13000 | 4798.77000 | 49.7620 | 238677.7500 | 4796.39002 2014-01-24 02:29:00 | 4798.77000 | 4804.97000 | 4798.77000 | 4800.90000 | 25.5290 | 122535.3700 | 4799.84999 2014-01-24 02:30:00 | 4798.77000 | 4815.00000 | 4791.00000 | 4815.00000 | 71.0900 | 341419.9000 | 4802.64000 2014-01-24 02:31:00 | 4815.81000 | 4818.71000 | 4800.04000 | 4808.24000 | 70.4930 | 339214.5700 | 4812.03004 2014-01-24 02:32:00 | 4811.63000 | 4811.66000 | 4810.00000 | 4810.00000 | 22.3560 | 107552.0600 | 4810.87998 2014-01-24 02:33:00 | 4810.94000 | 4814.97000 | 4810.94000 | 4810.97000 | 20.0320 | 96383.6700 | 4811.49001 2014-01-24 02:34:00 | 4810.97000 | 4815.71000 | 4802.40000 | 4802.40000 | 74.3549 | 357708.9400 | 4810.82992 2014-01-24 02:35:00 | 4803.00000 | 4803.00000 | 4793.39000 | 4796.84000 | 34.4140 | 165151.7200 | 4798.97003 2014-01-24 02:36:00 | 4793.39000 | 4807.00000 | 4790.01000 | 4807.00000 | 43.4150 | 208542.9400 | 4803.47995 2014-01-24 02:37:00 | 4806.97000 | 4820.00000 | 4806.97000 | 4815.63000 | 93.3811 | 449531.7800 | 4813.95002 2014-01-24 02:38:00 | 4818.97000 | 4820.00000 | 4815.00000 | 4816.00000 | 31.4150 | 151356.5300 | 4817.96997 2014-01-24 02:39:00 | 4816.00000 | 4817.31000 | 4802.10000 | 4807.00000 | 23.5410 | 113176.2400 | 4807.62000 2014-01-24 02:40:00 | 4806.25000 | 4810.00000 | 4804.11000 | 4810.00000 | 7.8230 | 37596.7300 | 4805.92000 2014-01-24 02:41:00 | 4810.00000 | 4812.00000 | 4807.00000 | 4810.10000 | 20.7230 | 99636.9200 | 4808.04001 2014-01-24 02:42:00 | 4812.00000 | 4818.83000 | 4812.00000 | 4817.48000 | 39.5180 | 190375.8000 | 4817.44998 2014-01-24 02:43:00 | 4818.83000 | 4830.52000 | 4817.49000 | 4830.52000 | 23.0130 | 111040.5000 | 4825.12001 2014-01-24 02:44:00 | 4829.10000 | 4829.10000 | 4819.00000 | 4820.00000 | 39.1420 | 188799.1500 | 4823.44002 2014-01-24 02:45:00 | 4817.16000 | 4819.97000 | 4815.00000 | 4816.88000 | 16.1910 | 77987.4700 | 4816.72000 2014-01-24 02:46:00 | 4818.41000 | 4820.00000 | 4815.87000 | 4817.00000 | 24.0530 | 115893.9500 | 4818.27002 2014-01-24 02:47:00 | 4816.97000 | 4816.97000 | 4815.00000 | 4816.00000 | 43.0300 | 207231.3700 | 4815.97000 2014-01-24 02:48:00 | 4816.00000 | 4816.00000 | 4807.03000 | 4808.21000 | 7.2400 | 34836.8200 | 4811.71000 2014-01-24 02:49:00 | 4807.03000 | 4807.03000 | 4802.00000 | 4802.00000 | 14.8000 | 71110.4600 | 4804.76000 2014-01-24 02:50:00 | 4802.00000 | 4804.51000 | 4791.01000 | 4796.00000 | 70.9979 | 340787.2900 | 4799.95997 2014-01-24 02:51:00 | 4791.00000 | 4792.00000 | 4770.03000 | 4770.04000 | 23.1790 | 110735.6000 | 4777.41000 2014-01-24 02:52:00 | 4770.04000 | 4790.06000 | 4770.03000 | 4787.97000 | 39.6770 | 189831.2900 | 4784.41997 2014-01-24 02:53:00 | 4785.17000 | 4805.56000 | 4780.05000 | 4800.00000 | 36.3680 | 174369.5700 | 4794.58998 2014-01-24 02:54:00 | 4800.00000 | 4810.03000 | 4791.10000 | 4800.10000 | 88.7089 | 425634.2300 | 4798.09998 2014-01-24 02:55:00 | 4800.00000 | 4800.00000 | 4793.19000 | 4800.00000 | 104.6619 | 502008.8000 | 4796.48004 2014-01-24 02:56:00 | 4794.03000 | 4808.74000 | 4794.03000 | 4803.00000 | 30.5030 | 146493.0900 | 4802.58002 2014-01-24 02:57:00 | 4803.01000 | 4809.00000 | 4799.97000 | 4804.00000 | 60.0741 | 288528.5100 | 4802.88005 2014-01-24 02:58:00 | 4804.70000 | 4806.44000 | 4795.00000 | 4797.82000 | 32.3080 | 155073.6600 | 4799.84999 2014-01-24 02:59:00 | 4795.01000 | 4809.40000 | 4794.98000 | 4804.20000 | 73.2460 | 351454.1400 | 4798.26994 2014-01-24 03:00:00 | 4804.39000 | 4806.06000 | 4801.00000 | 4801.13000 | 71.7540 | 344611.3200 | 4802.68006 2014-01-24 03:01:00 | 4803.13000 | 4804.04000 | 4796.20000 | 4797.00000 | 21.5440 | 103408.4300 | 4799.87002 2014-01-24 03:02:00 | 4797.03000 | 4802.50000 | 4796.10000 | 4800.00000 | 12.5520 | 60242.6200 | 4799.44001 2014-01-24 03:03:00 | 4800.00000 | 4803.99000 | 4796.10000 | 4801.13000 | 55.1320 | 264627.3000 | 4799.89002 2014-01-24 03:04:00 | 4800.00000 | 4800.00000 | 4796.18000 | 4799.73000 | 31.1200 | 149336.7800 | 4798.74000 2014-01-24 03:05:00 | 4799.70000 | 4800.00000 | 4797.04000 | 4800.00000 | 9.0670 | 43519.9000 | 4799.80999 2014-01-24 03:06:00 | 4799.90000 | 4804.00000 | 4796.00000 | 4796.10000 | 46.1010 | 221174.8300 | 4797.61001 2014-01-24 03:07:00 | 4799.97000 | 4800.00000 | 4796.18000 | 4796.70000 | 39.1630 | 187944.3200 | 4799.03002 2014-01-24 03:08:00 | 4796.06000 | 4800.00000 | 4796.06000 | 4797.96000 | 16.8200 | 80709.9600 | 4798.45000 2014-01-24 03:09:00 | 4797.98000 | 4799.97000 | 4797.03000 | 4798.73000 | 10.5630 | 50678.6500 | 4797.75001 2014-01-24 03:10:00 | 4798.73000 | 4799.63000 | 4797.00000 | 4798.73000 | 14.5070 | 69610.2000 | 4798.38999 2014-01-24 03:11:00 | 4798.00000 | 4798.22000 | 4798.00000 | 4798.22000 | 3.1750 | 15234.2200 | 4798.18000 2014-01-24 03:12:00 | 4796.60000 | 4800.00000 | 4796.03000 | 4796.03000 | 10.4300 | 50039.7000 | 4797.67000 2014-01-24 03:13:00 | 4796.03000 | 4796.03000 | 4794.72000 | 4794.72000 | 73.0099 | 350155.6900 | 4796.00000 2014-01-24 03:14:00 | 4794.66000 | 4794.66000 | 4781.00000 | 4787.99000 | 6.9730 | 33367.6900 | 4785.27000 2014-01-24 03:15:00 | 4786.97000 | 4789.93000 | 4785.00000 | 4786.15000 | 10.1260 | 48476.5300 | 4787.32999 2014-01-24 03:16:00 | 4786.15000 | 4787.14000 | 4783.44000 | 4785.99000 | 31.8010 | 152197.9200 | 4785.95001 2014-01-24 03:17:00 | 4785.99000 | 4787.00000 | 4783.13000 | 4785.00000 | 18.7220 | 89590.4600 | 4785.30001 2014-01-24 03:18:00 | 4784.00000 | 4788.00000 | 4783.40000 | 4788.00000 | 21.4040 | 102432.8700 | 4785.69002 2014-01-24 03:19:00 | 4788.98000 | 4794.80000 | 4785.00000 | 4789.03000 | 58.4700 | 280046.7000 | 4789.58000 2014-01-24 03:20:00 | 4789.00000 | 4789.03000 | 4787.50000 | 4788.62000 | 4.9150 | 23536.1100 | 4788.62999 2014-01-24 03:21:00 | 4788.62000 | 4788.62000 | 4788.62000 | 4788.62000 | 1.2300 | 5890.0000 | 4788.62000 2014-01-24 03:22:00 | 4788.03000 | 4794.00000 | 4788.03000 | 4794.00000 | 19.9950 | 95803.6300 | 4791.37998 2014-01-24 03:23:00 | 4793.00000 | 4798.90000 | 4791.64000 | 4798.90000 | 24.3790 | 116934.2700 | 4796.51999 2014-01-24 03:24:00 | 4798.64000 | 4798.90000 | 4789.44000 | 4792.80000 | 60.5489 | 290167.5200 | 4792.27999 2014-01-24 03:25:00 | 4795.92000 | 4799.09000 | 4795.92000 | 4797.03000 | 33.3890 | 160174.5000 | 4797.21999 2014-01-24 03:26:00 | 4797.22000 | 4800.00000 | 4797.03000 | 4800.00000 | 23.3880 | 112243.5000 | 4799.18999 2014-01-24 03:27:00 | 4800.00000 | 4801.67000 | 4799.00000 | 4801.67000 | 19.3900 | 93067.9500 | 4799.79000 2014-01-24 03:28:00 | 4802.86000 | 4803.29000 | 4800.00000 | 4800.03000 | 11.1660 | 53601.5500 | 4800.42999 2014-01-24 03:29:00 | 4802.97000 | 4803.00000 | 4800.00000 | 4803.00000 | 17.7760 | 85353.8900 | 4801.63999 2014-01-24 03:30:00 | 4803.00000 | 4803.00000 | 4800.00000 | 4802.90000 | 7.9430 | 38140.8600 | 4801.82000 2014-01-24 03:31:00 | 4800.05000 | 4800.06000 | 4800.05000 | 4800.06000 | 0.4700 | 2256.0300 | 4800.05000 2014-01-24 03:32:00 | 4802.50000 | 4803.00000 | 4802.49000 | 4803.00000 | 5.6360 | 27069.0900 | 4802.89000 2014-01-24 03:33:00 | 4803.03000 | 4806.19000 | 4803.03000 | 4806.19000 | 6.1460 | 29530.6400 | 4804.85999 2014-01-24 03:34:00 | 4807.00000 | 4811.03000 | 4807.00000 | 4809.20000 | 16.3280 | 78536.5800 | 4809.92999 2014-01-24 03:35:00 | 4803.01000 | 4810.00000 | 4803.00000 | 4809.59000 | 54.4049 | 261547.9700 | 4807.42994 2014-01-24 03:36:00 | 4808.71000 | 4814.00000 | 4808.71000 | 4813.71000 | 18.9810 | 91336.5400 | 4812.00000 2014-01-24 03:37:00 | 4814.00000 | 4815.00000 | 4813.32000 | 4813.32000 | 57.2800 | 275786.3800 | 4814.71000 2014-01-24 03:38:00 | 4812.94000 | 4813.99000 | 4800.10000 | 4812.10000 | 17.4900 | 84135.1700 | 4810.47000 2014-01-24 03:39:00 | 4810.20000 | 4812.21000 | 4803.69000 | 4811.99000 | 49.8960 | 239907.8100 | 4808.15996 2014-01-24 03:40:00 | 4812.00000 | 4813.00000 | 4808.84000 | 4811.29000 | 34.9970 | 168383.9700 | 4811.37998 2014-01-24 03:41:00 | 4811.34000 | 4811.56000 | 4805.91000 | 4807.33000 | 15.4940 | 74509.6000 | 4808.93001 2014-01-24 03:42:00 | 4805.31000 | 4812.60000 | 4805.24000 | 4812.60000 | 49.5380 | 238173.9000 | 4807.89998 2014-01-24 03:43:00 | 4812.60000 | 4814.00000 | 4811.00000 | 4814.00000 | 9.3780 | 45134.7800 | 4812.84000 2014-01-24 03:44:00 | 4812.10000 | 4812.35000 | 4811.27000 | 4812.00000 | 11.5380 | 55516.3600 | 4811.61000 2014-01-24 03:45:00 | 4812.00000 | 4812.49000 | 4809.97000 | 4810.00000 | 29.3000 | 140960.2800 | 4810.93000 2014-01-24 03:46:00 | 4810.00000 | 4810.00000 | 4805.26000 | 4805.63000 | 74.7799 | 359599.4700 | 4808.77000 2014-01-24 03:47:00 | 4806.39000 | 4807.63000 | 4805.00000 | 4805.00000 | 7.9750 | 38325.3500 | 4805.68999 2014-01-24 03:48:00 | 4804.35000 | 4804.35000 | 4800.68000 | 4804.35000 | 38.2790 | 183796.9500 | 4801.50999 2014-01-24 03:49:00 | 4803.00000 | 4809.99000 | 4800.00000 | 4807.00000 | 35.5220 | 170590.5200 | 4802.39001 2014-01-24 03:50:00 | 4807.03000 | 4809.99000 | 4807.03000 | 4808.00000 | 18.6660 | 89761.1900 | 4808.80998 2014-01-24 03:51:00 | 4808.00000 | 4809.96000 | 4808.00000 | 4809.67000 | 5.0360 | 24217.2300 | 4808.82000 2014-01-24 03:52:00 | 4808.00000 | 4809.70000 | 4807.03000 | 4807.03000 | 9.4100 | 45241.8400 | 4807.85000 2014-01-24 03:53:00 | 4807.03000 | 4808.30000 | 4807.00000 | 4807.00000 | 26.1790 | 125859.2100 | 4807.63999 2014-01-24 03:54:00 | 4808.15000 | 4809.70000 | 4804.73000 | 4809.70000 | 18.0370 | 86710.7100 | 4807.37999 2014-01-24 03:55:00 | 4808.55000 | 4813.13000 | 4807.64000 | 4813.13000 | 45.6840 | 219770.3500 | 4810.66004 2014-01-24 03:56:00 | 4813.13000 | 4814.00000 | 4809.64000 | 4813.52000 | 3.1600 | 15206.7000 | 4812.25000 2014-01-24 03:57:00 | 4812.44000 | 4814.00000 | 4810.00000 | 4810.00000 | 2.6490 | 12750.2800 | 4813.24000 2014-01-24 03:58:00 | 4809.83000 | 4811.71000 | 4809.83000 | 4811.71000 | 1.3920 | 6695.9200 | 4810.29000 2014-01-24 03:59:00 | 4811.55000 | 4811.55000 | 4809.80000 | 4810.17000 | 8.2440 | 39654.3800 | 4810.09001 2014-01-24 04:00:00 | 4810.36000 | 4810.36000 | 4809.80000 | 4810.00000 | 10.5200 | 50603.6700 | 4810.23000 2014-01-24 04:01:00 | 4810.33000 | 4810.33000 | 4809.80000 | 4809.80000 | 3.9850 | 19167.6900 | 4809.96000 2014-01-24 04:02:00 | 4809.80000 | 4809.80000 | 4805.21000 | 4805.24000 | 12.2720 | 59003.4100 | 4807.97001 2014-01-24 04:03:00 | 4805.16000 | 4806.78000 | 4805.16000 | 4806.78000 | 3.2290 | 15516.7500 | 4805.43000 2014-01-24 04:04:00 | 4806.88000 | 4808.07000 | 4803.57000 | 4804.35000 | 5.0230 | 24139.8900 | 4805.87000 2014-01-24 04:05:00 | 4802.11000 | 4804.44000 | 4801.00000 | 4803.04000 | 9.5240 | 45741.1000 | 4802.72001 2014-01-24 04:06:00 | 4800.00000 | 4803.96000 | 4784.00000 | 4797.98000 | 34.0320 | 163316.7000 | 4798.92001 2014-01-24 04:07:00 | 4789.80000 | 4797.72000 | 4784.19000 | 4784.19000 | 29.8980 | 143255.1300 | 4791.45999 2014-01-24 04:08:00 | 4788.51000 | 4795.97000 | 4784.19000 | 4794.13000 | 17.6720 | 84675.9400 | 4791.53001 2014-01-24 04:09:00 | 4794.58000 | 4794.73000 | 4784.01000 | 4784.01000 | 17.7830 | 85170.6600 | 4789.44001 2014-01-24 04:10:00 | 4784.00000 | 4784.00000 | 4780.00000 | 4780.00000 | 15.9300 | 76167.7700 | 4781.40000 2014-01-24 04:11:00 | 4779.06000 | 4780.82000 | 4771.52000 | 4776.64000 | 21.6660 | 103488.1700 | 4776.51998 2014-01-24 04:12:00 | 4772.01000 | 4782.68000 | 4770.95000 | 4782.68000 | 17.3810 | 82996.9900 | 4775.16000 2014-01-24 04:13:00 | 4782.67000 | 4782.67000 | 4772.54000 | 4774.83000 | 5.9320 | 28327.3800 | 4775.35000 2014-01-24 04:14:00 | 4773.00000 | 4780.75000 | 4770.03000 | 4770.95000 | 31.5380 | 150493.5700 | 4771.81999 2014-01-24 04:15:00 | 4770.66000 | 4774.50000 | 4765.03000 | 4768.74000 | 46.8000 | 223198.6200 | 4769.20000 2014-01-24 04:16:00 | 4765.74000 | 4766.89000 | 4762.00000 | 4766.00000 | 29.5160 | 140641.9300 | 4764.93998 2014-01-24 04:17:00 | 4766.00000 | 4770.00000 | 4766.00000 | 4767.03000 | 16.7450 | 79830.4200 | 4767.41998 2014-01-24 04:18:00 | 4769.97000 | 4779.99000 | 4769.97000 | 4772.00000 | 24.0280 | 114742.3400 | 4775.35999 2014-01-24 04:19:00 | 4772.13000 | 4780.00000 | 4772.00000 | 4780.00000 | 25.8990 | 123680.1600 | 4775.47999 2014-01-24 04:20:00 | 4780.00000 | 4782.34000 | 4776.21000 | 4776.36000 | 10.0650 | 48103.6600 | 4779.29999 2014-01-24 04:21:00 | 4776.24000 | 4779.60000 | 4776.24000 | 4779.60000 | 14.3350 | 68481.4500 | 4777.21998 2014-01-24 04:22:00 | 4779.60000 | 4782.67000 | 4777.03000 | 4782.22000 | 7.0320 | 33615.7900 | 4780.40000 2014-01-24 04:23:00 | 4781.21000 | 4783.21000 | 4777.18000 | 4782.97000 | 20.5160 | 98064.8200 | 4779.91998 2014-01-24 04:24:00 | 4782.97000 | 4793.68000 | 4778.65000 | 4790.13000 | 22.3260 | 106846.3300 | 4785.73998 2014-01-24 04:25:00 | 4790.03000 | 4790.03000 | 4778.20000 | 4781.08000 | 38.3320 | 183366.5400 | 4783.64002 2014-01-24 04:26:00 | 4781.04000 | 4783.40000 | 4777.00000 | 4781.20000 | 12.4680 | 59591.5900 | 4779.55999 2014-01-24 04:27:00 | 4781.20000 | 4782.28000 | 4777.00000 | 4779.40000 | 10.8030 | 51633.5200 | 4779.55001 2014-01-24 04:28:00 | 4779.40000 | 4779.40000 | 4777.00000 | 4777.03000 | 6.4060 | 30604.0200 | 4777.39999 2014-01-24 04:29:00 | 4777.03000 | 4777.03000 | 4774.62000 | 4774.62000 | 8.7230 | 41669.6200 | 4776.98001 2014-01-24 04:30:00 | 4774.21000 | 4775.11000 | 4770.53000 | 4770.77000 | 22.5630 | 107696.8300 | 4773.16001 2014-01-24 04:31:00 | 4774.22000 | 4774.22000 | 4770.00000 | 4770.00000 | 23.4400 | 111855.8200 | 4772.01000 2014-01-24 04:32:00 | 4770.00000 | 4770.01000 | 4768.99000 | 4769.18000 | 3.7340 | 17810.3900 | 4769.79000 2014-01-24 04:33:00 | 4766.93000 | 4766.93000 | 4766.22000 | 4766.23000 | 5.5500 | 26454.7300 | 4766.62000 2014-01-24 04:34:00 | 4766.21000 | 4766.40000 | 4766.10000 | 4766.10000 | 27.0700 | 129019.9200 | 4766.16000 2014-01-24 04:35:00 | 4763.50000 | 4763.59000 | 4763.50000 | 4763.59000 | 1.7600 | 8383.7800 | 4763.51000 2014-01-24 04:36:00 | 4764.00000 | 4764.97000 | 4764.00000 | 4764.97000 | 2.9330 | 13973.1700 | 4764.12000 2014-01-24 04:37:00 | 4763.97000 | 4764.00000 | 4760.30000 | 4760.30000 | 10.4040 | 49545.6300 | 4762.17001 2014-01-24 04:38:00 | 4760.07000 | 4760.27000 | 4760.00000 | 4760.00000 | 10.8500 | 51646.1400 | 4760.01000 2014-01-24 04:39:00 | 4760.27000 | 4760.30000 | 4757.50000 | 4760.00000 | 22.1130 | 105259.2300 | 4760.06001 2014-01-24 04:40:00 | 4759.00000 | 4760.00000 | 4759.00000 | 4759.00000 | 7.0460 | 33537.4900 | 4759.78999 2014-01-24 04:41:00 | 4757.50000 | 4759.00000 | 4756.81000 | 4759.00000 | 11.0020 | 52340.9800 | 4757.41000 2014-01-24 04:42:00 | 4758.61000 | 4759.13000 | 4758.03000 | 4758.03000 | 7.4470 | 35439.0700 | 4758.84000 2014-01-24 04:43:00 | 4760.00000 | 4760.30000 | 4758.03000 | 4759.35000 | 43.8850 | 208889.5900 | 4759.92995 2014-01-24 04:44:00 | 4759.00000 | 4760.09000 | 4748.13000 | 4750.00000 | 51.6759 | 245594.6000 | 4752.58996 2014-01-24 04:45:00 | 4749.99000 | 4754.50000 | 4730.00000 | 4754.50000 | 53.2990 | 252642.6600 | 4740.09999 2014-01-24 04:46:00 | 4737.03000 | 4753.15000 | 4737.03000 | 4742.00000 | 37.8820 | 179806.3700 | 4746.49002 2014-01-24 04:47:00 | 4742.00000 | 4752.07000 | 4737.03000 | 4744.32000 | 61.2361 | 290520.4100 | 4744.26995 2014-01-24 04:48:00 | 4737.03000 | 4747.00000 | 4734.00000 | 4744.69000 | 26.9190 | 127644.5400 | 4741.79999 2014-01-24 04:49:00 | 4744.11000 | 4745.31000 | 4737.10000 | 4738.01000 | 30.5220 | 144716.5600 | 4741.39001 2014-01-24 04:50:00 | 4737.20000 | 4743.00000 | 4734.00000 | 4743.00000 | 32.5840 | 154383.0500 | 4738.00003 2014-01-24 04:51:00 | 4743.00000 | 4747.00000 | 4733.11000 | 4736.61000 | 34.8310 | 165100.3700 | 4740.04001 2014-01-24 04:52:00 | 4742.13000 | 4749.27000 | 4736.62000 | 4743.99000 | 19.9840 | 94784.0500 | 4743.00002 2014-01-24 04:53:00 | 4743.72000 | 4745.03000 | 4734.30000 | 4744.32000 | 27.9110 | 132392.4200 | 4743.38001 2014-01-24 04:54:00 | 4744.28000 | 4746.67000 | 4740.00000 | 4740.00000 | 10.9430 | 51919.4200 | 4744.53001 2014-01-24 04:55:00 | 4742.97000 | 4744.00000 | 4740.00000 | 4740.66000 | 22.9830 | 108975.2800 | 4741.56001 2014-01-24 04:56:00 | 4740.66000 | 4752.89000 | 4740.66000 | 4752.89000 | 37.7080 | 179047.9500 | 4748.26998 2014-01-24 04:57:00 | 4754.26000 | 4760.00000 | 4753.93000 | 4756.86000 | 10.5740 | 50291.4700 | 4756.14001 2014-01-24 04:58:00 | 4755.00000 | 4759.20000 | 4753.93000 | 4756.31000 | 13.2520 | 63019.1100 | 4755.44001 2014-01-24 04:59:00 | 4755.03000 | 4755.03000 | 4740.66000 | 4748.50000 | 20.6110 | 97859.7100 | 4747.94000 2014-01-24 05:00:00 | 4748.53000 | 4755.00000 | 4748.50000 | 4755.00000 | 27.4830 | 130557.1800 | 4750.47002 2014-01-24 05:01:00 | 4753.52000 | 4753.52000 | 4749.00000 | 4749.97000 | 11.2420 | 53401.8900 | 4750.21000 2014-01-24 05:02:00 | 4749.00000 | 4754.03000 | 4745.00000 | 4745.00000 | 16.7550 | 79618.2000 | 4751.90998 2014-01-24 05:03:00 | 4745.95000 | 4747.01000 | 4740.00000 | 4742.17000 | 20.5160 | 97316.9000 | 4743.45998 2014-01-24 05:04:00 | 4743.50000 | 4745.63000 | 4743.50000 | 4745.63000 | 1.1130 | 5280.7600 | 4744.62000 2014-01-24 05:05:00 | 4746.36000 | 4748.81000 | 4745.63000 | 4748.81000 | 6.3780 | 30278.5400 | 4747.34000 2014-01-24 05:06:00 | 4748.31000 | 4748.31000 | 4743.00000 | 4747.00000 | 12.4530 | 59094.3800 | 4745.39001 2014-01-24 05:07:00 | 4744.00000 | 4745.16000 | 4744.00000 | 4744.71000 | 7.3550 | 34895.5400 | 4744.45999 2014-01-24 05:08:00 | 4744.00000 | 4744.50000 | 4739.00000 | 4742.98000 | 27.1030 | 128536.2600 | 4742.51002 2014-01-24 05:09:00 | 4740.00000 | 4740.00000 | 4735.00000 | 4735.00000 | 21.9410 | 103966.8700 | 4738.47000 2014-01-24 05:10:00 | 4736.06000 | 4736.06000 | 4711.00000 | 4719.72000 | 47.1340 | 222942.3000 | 4729.97004 2014-01-24 05:11:00 | 4719.72000 | 4719.72000 | 4706.30000 | 4707.00000 | 37.7870 | 177989.1500 | 4710.32998 2014-01-24 05:12:00 | 4706.97000 | 4728.07000 | 4706.97000 | 4712.03000 | 62.4230 | 294139.6700 | 4712.04004 2014-01-24 05:13:00 | 4713.03000 | 4716.06000 | 4707.00000 | 4709.01000 | 20.6370 | 97223.3500 | 4711.11999 2014-01-24 05:14:00 | 4707.00000 | 4710.00000 | 4705.00000 | 4706.30000 | 15.5290 | 73093.7400 | 4706.92000 2014-01-24 05:15:00 | 4706.30000 | 4708.97000 | 4703.00000 | 4703.00000 | 8.4730 | 39873.9400 | 4706.00001 2014-01-24 05:16:00 | 4703.00000 | 4705.51000 | 4701.00000 | 4705.50000 | 24.3840 | 114671.6900 | 4702.74002 2014-01-24 05:17:00 | 4705.49000 | 4705.50000 | 4701.00000 | 4703.50000 | 6.0570 | 28485.6900 | 4702.94000 2014-01-24 05:18:00 | 4703.60000 | 4703.60000 | 4700.00000 | 4702.00000 | 39.8240 | 187190.1900 | 4700.44003 2014-01-24 05:19:00 | 4700.03000 | 4730.00000 | 4700.00000 | 4727.74000 | 42.5090 | 199914.1800 | 4702.86999 2014-01-24 05:20:00 | 4727.74000 | 4727.74000 | 4713.13000 | 4724.00000 | 48.3869 | 228403.3300 | 4720.34997 2014-01-24 05:21:00 | 4724.97000 | 4725.00000 | 4709.90000 | 4721.63000 | 38.3170 | 180697.8500 | 4715.86998 2014-01-24 05:22:00 | 4721.63000 | 4721.66000 | 4692.71000 | 4698.00000 | 59.9490 | 281817.9100 | 4700.95999 2014-01-24 05:23:00 | 4699.00000 | 4700.74000 | 4688.00000 | 4698.96000 | 56.6920 | 266197.7700 | 4695.51002 2014-01-24 05:24:00 | 4698.96000 | 4700.00000 | 4679.97000 | 4683.00000 | 56.3761 | 264231.1900 | 4686.93995 2014-01-24 05:25:00 | 4684.49000 | 4692.00000 | 4666.66000 | 4669.48000 | 35.7340 | 167021.0000 | 4674.01003 2014-01-24 05:26:00 | 4666.66000 | 4670.00000 | 4660.00000 | 4667.00000 | 65.6120 | 306035.4200 | 4664.32003 2014-01-24 05:27:00 | 4666.97000 | 4680.46000 | 4660.00000 | 4680.45000 | 29.2360 | 136469.1700 | 4667.84997 2014-01-24 05:28:00 | 4682.86000 | 4682.86000 | 4670.02000 | 4674.99000 | 16.0090 | 74888.7600 | 4677.92000 2014-01-24 05:29:00 | 4673.59000 | 4676.00000 | 4672.26000 | 4675.00000 | 23.5910 | 110285.8400 | 4674.91001 2014-01-24 05:30:00 | 4675.00000 | 4680.00000 | 4672.26000 | 4680.00000 | 31.7400 | 148383.2600 | 4674.96000 2014-01-24 05:31:00 | 4683.50000 | 4689.36000 | 4681.10000 | 4689.00000 | 17.9150 | 83931.5300 | 4684.98998 2014-01-24 05:32:00 | 4686.10000 | 4694.74000 | 4686.00000 | 4694.74000 | 9.4450 | 44295.2700 | 4689.80999 2014-01-24 05:33:00 | 4691.50000 | 4700.93000 | 4673.10000 | 4678.12000 | 31.9560 | 150024.6900 | 4694.72997 2014-01-24 05:34:00 | 4684.73000 | 4690.00000 | 4673.12000 | 4690.00000 | 44.8430 | 210059.1600 | 4684.32003 2014-01-24 05:35:00 | 4690.00000 | 4696.79000 | 4690.00000 | 4694.00000 | 19.0720 | 89497.8400 | 4692.63001 2014-01-24 05:36:00 | 4696.76000 | 4698.97000 | 4688.64000 | 4688.64000 | 22.7460 | 106763.1500 | 4693.70998 2014-01-24 05:37:00 | 4687.41000 | 4694.00000 | 4680.11000 | 4693.97000 | 20.8340 | 97670.4100 | 4688.03002 2014-01-24 05:38:00 | 4690.00000 | 4690.00000 | 4680.12000 | 4689.00000 | 44.7350 | 209668.6600 | 4686.89995 2014-01-24 05:39:00 | 4688.99000 | 4690.43000 | 4687.82000 | 4687.82000 | 18.0690 | 84738.5900 | 4689.72000 2014-01-24 05:40:00 | 4682.00000 | 4689.43000 | 4681.23000 | 4689.03000 | 15.8240 | 74146.9000 | 4685.72001 2014-01-24 05:41:00 | 4689.03000 | 4692.55000 | 4689.00000 | 4689.00000 | 27.3210 | 128118.6900 | 4689.39001 2014-01-24 05:42:00 | 4689.00000 | 4689.22000 | 4688.03000 | 4689.22000 | 7.8120 | 36629.0800 | 4688.82000 2014-01-24 05:43:00 | 4688.00000 | 4689.70000 | 4682.20000 | 4682.20000 | 23.5940 | 110589.5300 | 4687.19002 2014-01-24 05:44:00 | 4684.00000 | 4688.00000 | 4680.10000 | 4683.94000 | 20.4810 | 95947.5400 | 4684.71000 2014-01-24 05:45:00 | 4680.11000 | 4684.76000 | 4675.95000 | 4677.00000 | 16.7490 | 78384.9600 | 4679.98000 2014-01-24 05:46:00 | 4680.00000 | 4682.52000 | 4674.85000 | 4677.97000 | 52.9780 | 247798.4500 | 4677.37998 2014-01-24 05:47:00 | 4676.91000 | 4683.01000 | 4670.00000 | 4670.85000 | 29.4170 | 137541.5000 | 4675.57998 2014-01-24 05:48:00 | 4678.36000 | 4680.03000 | 4674.97000 | 4679.60000 | 28.0540 | 131238.7200 | 4678.08002 2014-01-24 05:49:00 | 4679.00000 | 4693.92000 | 4674.97000 | 4690.03000 | 14.4690 | 67711.6900 | 4679.78000 2014-01-24 05:50:00 | 4690.63000 | 4692.00000 | 4682.00000 | 4684.16000 | 53.8510 | 252513.0300 | 4689.11001 2014-01-24 05:51:00 | 4688.14000 | 4689.93000 | 4673.03000 | 4681.00000 | 15.2640 | 71488.8200 | 4683.49001 2014-01-24 05:52:00 | 4681.02000 | 4690.00000 | 4675.00000 | 4685.26000 | 21.2420 | 99437.1600 | 4681.16001 2014-01-24 05:53:00 | 4685.63000 | 4685.76000 | 4676.00000 | 4676.00000 | 72.6910 | 340323.2800 | 4681.78002 2014-01-24 05:54:00 | 4676.60000 | 4680.00000 | 4670.00000 | 4675.00000 | 44.2380 | 206740.4100 | 4673.36998 2014-01-24 05:55:00 | 4670.13000 | 4670.13000 | 4651.00000 | 4652.00000 | 32.6370 | 152225.0800 | 4664.18998 2014-01-24 05:56:00 | 4652.78000 | 4674.97000 | 4650.00000 | 4650.00000 | 72.2401 | 336265.8800 | 4654.84000 2014-01-24 05:57:00 | 4646.69000 | 4650.00000 | 4623.99000 | 4640.00000 | 30.7780 | 142787.8100 | 4639.27999 2014-01-24 05:58:00 | 4625.00000 | 4640.00000 | 4625.00000 | 4634.85000 | 37.5190 | 173729.3800 | 4630.43999 2014-01-24 05:59:00 | 4633.00000 | 4648.69000 | 4627.94000 | 4630.10000 | 43.1950 | 200182.5000 | 4634.38995 2014-01-24 06:00:00 | 4630.13000 | 4643.42000 | 4630.03000 | 4639.14000 | 22.5140 | 104327.2400 | 4633.88002 2014-01-24 06:01:00 | 4640.10000 | 4661.19000 | 4638.04000 | 4661.19000 | 28.7150 | 133532.4600 | 4650.26997 2014-01-24 06:02:00 | 4660.00000 | 4660.23000 | 4643.29000 | 4645.17000 | 61.2260 | 284647.7400 | 4649.12995 2014-01-24 06:03:00 | 4645.71000 | 4645.71000 | 4631.54000 | 4631.54000 | 20.2850 | 94050.7600 | 4636.46998 2014-01-24 06:04:00 | 4631.04000 | 4638.78000 | 4627.33000 | 4636.95000 | 56.3840 | 261238.4200 | 4633.20005 2014-01-24 06:05:00 | 4626.20000 | 4637.00000 | 4626.09000 | 4635.63000 | 57.6090 | 266852.7800 | 4632.13999 2014-01-24 06:06:00 | 4635.73000 | 4643.00000 | 4627.00000 | 4630.04000 | 33.2760 | 154193.4700 | 4633.76997 2014-01-24 06:07:00 | 4632.08000 | 4650.00000 | 4631.00000 | 4648.41000 | 38.4840 | 178727.6700 | 4644.21003 2014-01-24 06:08:00 | 4647.20000 | 4660.00000 | 4647.00000 | 4660.00000 | 37.8100 | 175876.5600 | 4651.59000 2014-01-24 06:09:00 | 4660.60000 | 4660.60000 | 4649.20000 | 4649.20000 | 21.5680 | 100344.8300 | 4652.48999 2014-01-24 06:10:00 | 4650.00000 | 4651.00000 | 4642.00000 | 4651.00000 | 8.6070 | 40022.1400 | 4649.94999 2014-01-24 06:11:00 | 4650.00000 | 4652.00000 | 4643.12000 | 4651.73000 | 9.9450 | 46245.4100 | 4650.11999 2014-01-24 06:12:00 | 4651.73000 | 4659.30000 | 4651.73000 | 4654.19000 | 41.2630 | 192134.4000 | 4656.34003 2014-01-24 06:13:00 | 4654.38000 | 4659.53000 | 4653.74000 | 4656.62000 | 19.1760 | 89279.4000 | 4655.78998 2014-01-24 06:14:00 | 4657.10000 | 4660.00000 | 4654.19000 | 4660.00000 | 8.7650 | 40820.2100 | 4657.17999 2014-01-24 06:15:00 | 4660.01000 | 4664.97000 | 4658.03000 | 4664.97000 | 12.3730 | 57680.1800 | 4661.78001 2014-01-24 06:16:00 | 4665.61000 | 4676.00000 | 4665.13000 | 4670.00000 | 19.8040 | 92549.6000 | 4673.28002 2014-01-24 06:17:00 | 4669.32000 | 4675.00000 | 4669.32000 | 4675.00000 | 15.2450 | 71216.7700 | 4671.47998 2014-01-24 06:18:00 | 4675.00000 | 4685.75000 | 4675.00000 | 4683.57000 | 9.2200 | 43155.9100 | 4680.68000 2014-01-24 06:19:00 | 4682.11000 | 4699.99000 | 4681.00000 | 4699.24000 | 16.4250 | 77093.9600 | 4693.69998 2014-01-24 06:20:00 | 4699.99000 | 4702.00000 | 4689.99000 | 4699.40000 | 102.6400 | 482171.9200 | 4697.70000 2014-01-24 06:21:00 | 4700.00000 | 4714.60000 | 4698.00000 | 4702.00000 | 28.1710 | 132673.6000 | 4709.58001 2014-01-24 06:22:00 | 4707.13000 | 4707.13000 | 4689.99000 | 4691.00000 | 48.7090 | 228834.5100 | 4697.98999 2014-01-24 06:23:00 | 4690.02000 | 4697.68000 | 4681.06000 | 4688.99000 | 82.2799 | 385884.7100 | 4689.90000 2014-01-24 06:24:00 | 4688.53000 | 4697.00000 | 4685.41000 | 4697.00000 | 19.4400 | 91215.6000 | 4692.16000 2014-01-24 06:25:00 | 4699.97000 | 4705.01000 | 4697.03000 | 4705.01000 | 29.2050 | 137331.4500 | 4702.32997 2014-01-24 06:26:00 | 4705.03000 | 4715.05000 | 4705.03000 | 4711.00000 | 18.6420 | 87820.3300 | 4710.89001 2014-01-24 06:27:00 | 4711.00000 | 4711.00000 | 4703.00000 | 4704.01000 | 74.9400 | 352725.2300 | 4706.77000 2014-01-24 06:28:00 | 4703.00000 | 4705.76000 | 4693.39000 | 4693.39000 | 30.4690 | 143216.0000 | 4700.37999 2014-01-24 06:29:00 | 4693.39000 | 4697.00000 | 4686.05000 | 4695.00000 | 52.6800 | 247091.7300 | 4690.43000 2014-01-24 06:30:00 | 4695.00000 | 4696.99000 | 4688.00000 | 4695.00000 | 29.7510 | 139648.4500 | 4693.91001 2014-01-24 06:31:00 | 4695.33000 | 4695.33000 | 4690.10000 | 4690.50000 | 3.2600 | 15297.2900 | 4692.42000 2014-01-24 06:32:00 | 4690.10000 | 4694.00000 | 4686.00000 | 4689.99000 | 38.8520 | 182187.8100 | 4689.28002 2014-01-24 06:33:00 | 4690.00000 | 4693.85000 | 4685.06000 | 4686.20000 | 43.8900 | 205803.9800 | 4689.09000 2014-01-24 06:34:00 | 4686.20000 | 4689.00000 | 4685.02000 | 4686.71000 | 17.1600 | 80443.8500 | 4687.87000 2014-01-24 06:35:00 | 4689.00000 | 4690.00000 | 4685.02000 | 4689.00000 | 50.8530 | 238450.4300 | 4689.01003 2014-01-24 06:36:00 | 4686.00000 | 4690.00000 | 4685.10000 | 4689.00000 | 11.2600 | 52792.9300 | 4688.54000 2014-01-24 06:37:00 | 4690.00000 | 4695.00000 | 4689.00000 | 4695.00000 | 51.1660 | 240041.4100 | 4691.41996 2014-01-24 06:38:00 | 4698.95000 | 4708.00000 | 4698.95000 | 4700.10000 | 37.7490 | 177550.4800 | 4703.44999 2014-01-24 06:39:00 | 4700.10000 | 4704.99000 | 4691.67000 | 4695.29000 | 38.7560 | 181939.0400 | 4694.46997 2014-01-24 06:40:00 | 4690.00000 | 4692.55000 | 4689.00000 | 4690.00000 | 34.1540 | 160159.3100 | 4689.33003 2014-01-24 06:41:00 | 4690.00000 | 4690.25000 | 4686.00000 | 4686.00000 | 47.8350 | 224304.3500 | 4689.12995 2014-01-24 06:42:00 | 4686.00000 | 4695.00000 | 4685.00000 | 4685.30000 | 22.1390 | 103823.3500 | 4689.61000 2014-01-24 06:43:00 | 4693.64000 | 4696.13000 | 4685.30000 | 4686.00000 | 55.7790 | 261728.9400 | 4692.24999 2014-01-24 06:44:00 | 4686.01000 | 4695.46000 | 4685.00000 | 4694.33000 | 20.4770 | 96022.3900 | 4689.27999 2014-01-24 06:45:00 | 4686.57000 | 4692.34000 | 4686.00000 | 4687.00000 | 41.5210 | 194686.1500 | 4688.86001 2014-01-24 06:46:00 | 4687.00000 | 4687.01000 | 4682.28000 | 4686.90000 | 22.3420 | 104671.9800 | 4684.99001 2014-01-24 06:47:00 | 4686.98000 | 4686.98000 | 4683.03000 | 4686.00000 | 8.1250 | 38067.5500 | 4685.23999 2014-01-24 06:48:00 | 4686.98000 | 4689.00000 | 4686.62000 | 4687.26000 | 12.2540 | 57443.7900 | 4687.76001 2014-01-24 06:49:00 | 4685.61000 | 4687.30000 | 4683.20000 | 4686.67000 | 57.5390 | 269578.1200 | 4685.13999 2014-01-24 06:50:00 | 4688.59000 | 4688.96000 | 4683.00000 | 4683.00000 | 19.9980 | 93727.7700 | 4686.85999 2014-01-24 06:51:00 | 4687.00000 | 4689.00000 | 4676.78000 | 4683.08000 | 28.9240 | 135540.2300 | 4686.08002 2014-01-24 06:52:00 | 4683.56000 | 4683.56000 | 4670.00000 | 4670.21000 | 21.9440 | 102574.8800 | 4674.39002 2014-01-24 06:53:00 | 4670.00000 | 4673.00000 | 4658.00000 | 4662.00000 | 25.8270 | 120486.0800 | 4665.11998 2014-01-24 06:54:00 | 4662.00000 | 4679.99000 | 4662.00000 | 4665.10000 | 58.6500 | 273810.8300 | 4668.56000 2014-01-24 06:55:00 | 4665.00000 | 4667.10000 | 4650.00000 | 4651.00000 | 36.3260 | 169114.9000 | 4655.47997 2014-01-24 06:56:00 | 4641.03000 | 4661.10000 | 4641.01000 | 4650.00000 | 35.8780 | 166647.4000 | 4644.83998 2014-01-24 06:57:00 | 4650.00000 | 4659.00000 | 4640.00000 | 4652.11000 | 76.8809 | 357227.9700 | 4646.51002 2014-01-24 06:58:00 | 4650.12000 | 4663.44000 | 4650.12000 | 4660.70000 | 69.9519 | 325782.2300 | 4657.23003 2014-01-24 06:59:00 | 4661.00000 | 4668.94000 | 4661.00000 | 4663.44000 | 18.6340 | 86931.8700 | 4665.23002 2014-01-24 07:00:00 | 4660.18000 | 4660.93000 | 4656.02000 | 4656.02000 | 43.1090 | 200844.8800 | 4658.99999 2014-01-24 07:01:00 | 4655.20000 | 4656.95000 | 4650.20000 | 4654.00000 | 26.1940 | 121877.8000 | 4652.89002 2014-01-24 07:02:00 | 4654.00000 | 4662.11000 | 4650.20000 | 4651.10000 | 62.1000 | 289038.1100 | 4654.40000 2014-01-24 07:03:00 | 4651.22000 | 4659.22000 | 4646.99000 | 4647.00000 | 26.2080 | 121890.6200 | 4650.88999 2014-01-24 07:04:00 | 4655.90000 | 4662.32000 | 4650.01000 | 4657.38000 | 111.9170 | 521207.3400 | 4657.08993 2014-01-24 07:05:00 | 4663.00000 | 4665.00000 | 4654.18000 | 4654.18000 | 20.4410 | 95209.2600 | 4657.76000 2014-01-24 07:06:00 | 4651.00000 | 4659.07000 | 4651.00000 | 4659.00000 | 46.7340 | 217638.8900 | 4656.97004 2014-01-24 07:07:00 | 4659.00000 | 4659.00000 | 4652.00000 | 4657.30000 | 23.0950 | 107545.2200 | 4656.63998 2014-01-24 07:08:00 | 4658.65000 | 4658.65000 | 4650.00000 | 4656.00000 | 22.0680 | 102693.3400 | 4653.49999 2014-01-24 07:09:00 | 4654.08000 | 4658.60000 | 4643.01000 | 4658.60000 | 81.0039 | 376824.6000 | 4651.93007 2014-01-24 07:10:00 | 4656.00000 | 4658.25000 | 4654.32000 | 4657.00000 | 4.0610 | 18905.8200 | 4655.46000 2014-01-24 07:11:00 | 4654.32000 | 4658.57000 | 4654.32000 | 4655.21000 | 24.1800 | 112598.6300 | 4656.68000 2014-01-24 07:12:00 | 4655.21000 | 4658.84000 | 4653.00000 | 4655.11000 | 47.0650 | 219131.3700 | 4655.92995 2014-01-24 07:13:00 | 4654.00000 | 4657.00000 | 4652.44000 | 4655.00000 | 38.5660 | 179461.5400 | 4653.35997 2014-01-24 07:14:00 | 4652.50000 | 4655.21000 | 4642.00000 | 4642.01000 | 22.7580 | 105788.6900 | 4648.41999 2014-01-24 07:15:00 | 4649.99000 | 4650.00000 | 4640.10000 | 4640.12000 | 35.7260 | 165979.8100 | 4645.90997 2014-01-24 07:16:00 | 4640.13000 | 4649.09000 | 4637.81000 | 4637.81000 | 29.3550 | 136235.6700 | 4640.96997 2014-01-24 07:17:00 | 4637.81000 | 4638.08000 | 4615.00000 | 4621.81000 | 58.7030 | 271427.0200 | 4623.73004 2014-01-24 07:18:00 | 4615.10000 | 4620.72000 | 4610.12000 | 4610.12000 | 39.3360 | 181524.5400 | 4614.71997 2014-01-24 07:19:00 | 4610.12000 | 4612.82000 | 4605.00000 | 4605.00000 | 16.0760 | 74100.1600 | 4609.36999 2014-01-24 07:20:00 | 4607.50000 | 4608.90000 | 4600.00000 | 4603.00000 | 59.6240 | 274368.2900 | 4601.64005 2014-01-24 07:21:00 | 4600.00000 | 4602.00000 | 4587.00000 | 4587.00000 | 14.6970 | 67562.8100 | 4597.04999 2014-01-24 07:22:00 | 4583.13000 | 4590.01000 | 4580.00000 | 4584.11000 | 59.5841 | 273158.9100 | 4584.43005 2014-01-24 07:23:00 | 4586.67000 | 4590.00000 | 4570.00000 | 4570.00000 | 39.6270 | 181466.0600 | 4579.34997 2014-01-24 07:24:00 | 4570.00000 | 4586.00000 | 4570.00000 | 4575.00000 | 26.0450 | 119263.6900 | 4579.13997 2014-01-24 07:25:00 | 4575.00000 | 4575.00000 | 4500.00000 | 4573.99000 | 166.5359 | 755718.2800 | 4537.86985 2014-01-24 07:26:00 | 4570.10000 | 4574.73000 | 4557.46000 | 4573.61000 | 52.1920 | 238546.2600 | 4570.55002 2014-01-24 07:27:00 | 4574.18000 | 4580.00000 | 4570.10000 | 4577.00000 | 64.6911 | 296015.2900 | 4575.83001 2014-01-24 07:28:00 | 4577.00000 | 4588.00000 | 4575.01000 | 4588.00000 | 34.1620 | 156464.4100 | 4580.07002 2014-01-24 07:29:00 | 4597.00000 | 4600.55000 | 4587.16000 | 4597.00000 | 16.4780 | 75694.2600 | 4593.65999 2014-01-24 07:30:00 | 4597.04000 | 4600.02000 | 4590.44000 | 4590.44000 | 65.5150 | 300937.9100 | 4593.41993 2014-01-24 07:31:00 | 4591.54000 | 4594.67000 | 4590.44000 | 4591.00000 | 26.0040 | 119423.3300 | 4592.50002 2014-01-24 07:32:00 | 4591.00000 | 4608.14000 | 4591.00000 | 4595.00000 | 50.3070 | 231406.7100 | 4599.88997 2014-01-24 07:33:00 | 4597.62000 | 4597.62000 | 4584.70000 | 4593.45000 | 102.2391 | 469335.6500 | 4590.56998 2014-01-24 07:34:00 | 4584.08000 | 4595.00000 | 4584.00000 | 4595.00000 | 20.1050 | 92323.4100 | 4592.05998 2014-01-24 07:35:00 | 4593.97000 | 4606.44000 | 4591.36000 | 4604.48000 | 62.2800 | 286371.7600 | 4598.13000 2014-01-24 07:36:00 | 4604.48000 | 4605.32000 | 4595.00000 | 4595.00000 | 94.5150 | 434790.6500 | 4600.22990 2014-01-24 07:37:00 | 4595.00000 | 4603.38000 | 4595.00000 | 4598.96000 | 17.0780 | 78519.2300 | 4597.67999 2014-01-24 07:38:00 | 4599.00000 | 4605.00000 | 4597.00000 | 4603.00000 | 21.1390 | 97237.0000 | 4599.89000 2014-01-24 07:39:00 | 4602.61000 | 4604.97000 | 4597.00000 | 4597.00000 | 27.1040 | 124695.6200 | 4600.64002 2014-01-24 07:40:00 | 4600.00000 | 4603.10000 | 4595.00000 | 4596.05000 | 13.5450 | 62274.1600 | 4597.57999 2014-01-24 07:41:00 | 4596.40000 | 4602.47000 | 4590.44000 | 4591.13000 | 33.2570 | 152840.0300 | 4595.72998 2014-01-24 07:42:00 | 4599.45000 | 4600.00000 | 4581.04000 | 4584.99000 | 59.8760 | 274874.0000 | 4590.71995 2014-01-24 07:43:00 | 4584.99000 | 4589.00000 | 4572.41000 | 4575.00000 | 13.6150 | 62308.3700 | 4576.44999 2014-01-24 07:44:00 | 4576.74000 | 4589.99000 | 4560.00000 | 4575.30000 | 113.3540 | 518604.8000 | 4575.09010 2014-01-24 07:45:00 | 4574.97000 | 4590.00000 | 4574.12000 | 4574.12000 | 64.2620 | 294409.9500 | 4581.40003 2014-01-24 07:46:00 | 4575.00000 | 4580.00000 | 4560.10000 | 4568.37000 | 37.2190 | 170061.1300 | 4569.19999 2014-01-24 07:47:00 | 4568.00000 | 4570.00000 | 4551.00000 | 4551.01000 | 41.8960 | 191070.6300 | 4560.58996 2014-01-24 07:48:00 | 4557.34000 | 4557.34000 | 4531.95000 | 4550.36000 | 87.4369 | 397912.4300 | 4550.84994 2014-01-24 07:49:00 | 4550.37000 | 4576.43000 | 4545.00000 | 4570.10000 | 104.5081 | 476881.7300 | 4563.10996 2014-01-24 07:50:00 | 4576.72000 | 4577.02000 | 4555.00000 | 4557.00000 | 45.4740 | 207640.5800 | 4566.14004 2014-01-24 07:51:00 | 4569.84000 | 4571.14000 | 4555.32000 | 4562.00000 | 46.8050 | 213490.1100 | 4561.26995 2014-01-24 07:52:00 | 4563.64000 | 4575.00000 | 4561.00000 | 4570.23000 | 63.5290 | 290367.6000 | 4570.62999 2014-01-24 07:53:00 | 4574.69000 | 4579.00000 | 4565.00000 | 4572.69000 | 96.5550 | 441371.9900 | 4571.19989 2014-01-24 07:54:00 | 4572.69000 | 4576.81000 | 4566.10000 | 4570.40000 | 26.6080 | 121654.3900 | 4572.09999 2014-01-24 07:55:00 | 4567.00000 | 4571.00000 | 4565.00000 | 4565.01000 | 27.5520 | 125856.4100 | 4567.96001 2014-01-24 07:56:00 | 4565.01000 | 4575.00000 | 4560.00000 | 4570.00000 | 85.7830 | 391855.2000 | 4567.98006 2014-01-24 07:57:00 | 4570.00000 | 4575.70000 | 4562.10000 | 4575.70000 | 46.8410 | 214036.4700 | 4569.43001 2014-01-24 07:58:00 | 4576.00000 | 4586.55000 | 4564.99000 | 4584.79000 | 50.9120 | 233100.1600 | 4578.49002 2014-01-24 07:59:00 | 4584.40000 | 4587.00000 | 4574.00000 | 4586.00000 | 55.5749 | 254648.8600 | 4582.07994 2014-01-24 08:00:00 | 4586.00000 | 4590.00000 | 4586.00000 | 4590.00000 | 10.4370 | 47894.9700 | 4588.95999 2014-01-24 08:01:00 | 4590.00000 | 4600.00000 | 4588.93000 | 4599.88000 | 14.9560 | 68698.3000 | 4593.35999 2014-01-24 08:02:00 | 4600.10000 | 4606.44000 | 4588.94000 | 4606.44000 | 61.5080 | 282967.3500 | 4600.49997 2014-01-24 08:03:00 | 4608.60000 | 4612.71000 | 4600.03000 | 4602.90000 | 58.4049 | 269003.8100 | 4605.83994 2014-01-24 08:04:00 | 4601.53000 | 4609.79000 | 4591.00000 | 4605.16000 | 78.5731 | 361634.9200 | 4602.53005 2014-01-24 08:05:00 | 4601.00000 | 4614.00000 | 4601.00000 | 4607.99000 | 33.9260 | 156162.2000 | 4603.01997 2014-01-24 08:06:00 | 4603.55000 | 4608.14000 | 4602.89000 | 4605.00000 | 24.0990 | 111007.6800 | 4606.31999 2014-01-24 08:07:00 | 4606.44000 | 4608.88000 | 4605.00000 | 4606.44000 | 39.6790 | 182802.9500 | 4607.04999 2014-01-24 08:08:00 | 4606.44000 | 4631.20000 | 4600.00000 | 4620.00000 | 72.3891 | 333779.4800 | 4610.90999 2014-01-24 08:09:00 | 4620.00000 | 4631.20000 | 4616.61000 | 4631.00000 | 64.7800 | 299822.4100 | 4628.32000 2014-01-24 08:10:00 | 4631.00000 | 4631.20000 | 4629.16000 | 4631.19000 | 50.1140 | 232084.7400 | 4631.14004 2014-01-24 08:11:00 | 4631.19000 | 4637.81000 | 4630.00000 | 4637.81000 | 69.3510 | 321174.3900 | 4631.14002 2014-01-24 08:12:00 | 4637.81000 | 4654.00000 | 4637.81000 | 4653.98000 | 36.0420 | 167512.9800 | 4647.72002 2014-01-24 08:13:00 | 4653.99000 | 4659.00000 | 4632.00000 | 4632.00000 | 95.9541 | 446052.1700 | 4648.60008 2014-01-24 08:14:00 | 4636.27000 | 4650.00000 | 4631.00000 | 4631.61000 | 56.7000 | 263066.8500 | 4639.63000 2014-01-24 08:15:00 | 4631.00000 | 4652.00000 | 4631.00000 | 4633.00000 | 106.0491 | 491952.2300 | 4638.90998 2014-01-24 08:16:00 | 4643.00000 | 4648.00000 | 4631.00000 | 4640.00000 | 39.0710 | 181207.5800 | 4637.90001 2014-01-24 08:17:00 | 4640.00000 | 4641.81000 | 4632.10000 | 4635.97000 | 21.3870 | 99201.6500 | 4638.40999 2014-01-24 08:18:00 | 4632.00000 | 4635.94000 | 4626.34000 | 4631.06000 | 64.6450 | 299306.1300 | 4629.99993 2014-01-24 08:19:00 | 4631.06000 | 4640.00000 | 4629.00000 | 4640.00000 | 37.0620 | 171806.8300 | 4635.66002 2014-01-24 08:20:00 | 4640.00000 | 4646.93000 | 4640.00000 | 4640.00000 | 27.5510 | 127941.6600 | 4643.81001 2014-01-24 08:21:00 | 4639.75000 | 4647.00000 | 4632.00000 | 4634.60000 | 84.4540 | 391508.6800 | 4635.76007 2014-01-24 08:22:00 | 4633.99000 | 4635.35000 | 4627.00000 | 4627.00000 | 34.8820 | 161574.7400 | 4632.04001 2014-01-24 08:23:00 | 4627.00000 | 4628.88000 | 4610.90000 | 4624.08000 | 64.2550 | 297129.4100 | 4624.21993 2014-01-24 08:24:00 | 4612.01000 | 4619.61000 | 4612.01000 | 4618.27000 | 43.3960 | 200295.6000 | 4615.52996 2014-01-24 08:25:00 | 4617.00000 | 4618.00000 | 4615.00000 | 4615.10000 | 28.0690 | 129565.3800 | 4615.95999 2014-01-24 08:26:00 | 4615.01000 | 4625.67000 | 4602.01000 | 4603.82000 | 34.4640 | 159030.5700 | 4614.40003 2014-01-24 08:27:00 | 4609.40000 | 4618.00000 | 4603.55000 | 4612.27000 | 27.1040 | 124968.6800 | 4610.71002 2014-01-24 08:28:00 | 4617.30000 | 4624.49000 | 4617.30000 | 4624.49000 | 8.8870 | 41072.1200 | 4621.59999 2014-01-24 08:29:00 | 4625.00000 | 4632.00000 | 4620.00000 | 4631.99000 | 21.8780 | 101279.2100 | 4629.26999 2014-01-24 08:30:00 | 4630.00000 | 4632.00000 | 4627.35000 | 4631.00000 | 50.4720 | 233666.3700 | 4629.62002 2014-01-24 08:31:00 | 4631.00000 | 4635.00000 | 4626.05000 | 4635.00000 | 51.1420 | 236796.5800 | 4630.18002 2014-01-24 08:32:00 | 4635.00000 | 4640.00000 | 4627.00000 | 4637.00000 | 33.5890 | 155645.9300 | 4633.83999 2014-01-24 08:33:00 | 4635.93000 | 4635.93000 | 4629.00000 | 4629.00000 | 36.5250 | 169236.3900 | 4633.43996 2014-01-24 08:34:00 | 4630.00000 | 4636.00000 | 4630.00000 | 4633.99000 | 23.6450 | 109561.3700 | 4633.59997 2014-01-24 08:35:00 | 4634.10000 | 4639.00000 | 4632.50000 | 4639.00000 | 26.5210 | 122945.9400 | 4635.80001 2014-01-24 08:36:00 | 4640.00000 | 4640.60000 | 4636.00000 | 4639.00000 | 10.1950 | 47283.7800 | 4637.93999 2014-01-24 08:37:00 | 4639.46000 | 4644.07000 | 4635.40000 | 4641.00000 | 33.1940 | 153998.9800 | 4639.36003 2014-01-24 08:38:00 | 4642.00000 | 4648.00000 | 4642.00000 | 4646.78000 | 77.0920 | 358132.4200 | 4645.52003 2014-01-24 08:39:00 | 4648.00000 | 4659.00000 | 4644.00000 | 4659.00000 | 22.9180 | 106558.6000 | 4649.55999 2014-01-24 08:40:00 | 4657.17000 | 4674.78000 | 4657.17000 | 4670.11000 | 20.1880 | 94267.4900 | 4669.47999 2014-01-24 08:41:00 | 4673.39000 | 4685.00000 | 4670.00000 | 4680.00000 | 103.1800 | 482337.3800 | 4674.72000 2014-01-24 08:42:00 | 4685.99000 | 4686.00000 | 4679.00000 | 4681.00000 | 35.2740 | 165130.5000 | 4681.37003 2014-01-24 08:43:00 | 4681.00000 | 4689.99000 | 4673.30000 | 4681.00000 | 96.9160 | 453636.5700 | 4680.71992 2014-01-24 08:44:00 | 4678.32000 | 4687.95000 | 4678.32000 | 4683.40000 | 27.3900 | 128296.5500 | 4684.07000 2014-01-24 08:45:00 | 4680.00000 | 4686.86000 | 4680.00000 | 4683.90000 | 32.0410 | 150107.4900 | 4684.86001 2014-01-24 08:46:00 | 4684.57000 | 4697.35000 | 4684.00000 | 4697.35000 | 23.9790 | 112469.2300 | 4690.31999 2014-01-24 08:47:00 | 4697.35000 | 4705.00000 | 4697.35000 | 4705.00000 | 53.0380 | 249260.7600 | 4699.65998 2014-01-24 08:48:00 | 4705.00000 | 4709.00000 | 4700.00000 | 4700.00000 | 69.4440 | 326513.3800 | 4701.82006 2014-01-24 08:49:00 | 4705.00000 | 4705.00000 | 4699.00000 | 4700.21000 | 44.8230 | 210762.6000 | 4702.11003 2014-01-24 08:50:00 | 4698.26000 | 4705.00000 | 4698.26000 | 4704.57000 | 50.9840 | 239772.1200 | 4702.89004 2014-01-24 08:51:00 | 4705.00000 | 4708.00000 | 4702.11000 | 4708.00000 | 80.3030 | 377854.5900 | 4705.36005 2014-01-24 08:52:00 | 4700.03000 | 4704.96000 | 4692.92000 | 4692.92000 | 82.0830 | 385980.5900 | 4702.32005 2014-01-24 08:53:00 | 4690.05000 | 4698.56000 | 4656.77000 | 4677.12000 | 40.1500 | 188049.5800 | 4683.68000 2014-01-24 08:54:00 | 4678.74000 | 4698.99000 | 4675.00000 | 4675.03000 | 83.8900 | 392676.4600 | 4680.85000 2014-01-24 08:55:00 | 4681.26000 | 4688.84000 | 4680.00000 | 4685.13000 | 10.8730 | 50929.6100 | 4684.04001 2014-01-24 08:56:00 | 4688.08000 | 4689.97000 | 4680.15000 | 4683.60000 | 152.4221 | 714192.1800 | 4685.62007 2014-01-24 08:57:00 | 4683.99000 | 4684.84000 | 4670.20000 | 4675.51000 | 35.3040 | 165127.4200 | 4677.30003 2014-01-24 08:58:00 | 4673.65000 | 4676.68000 | 4665.00000 | 4671.25000 | 55.8050 | 260845.5900 | 4674.22994 2014-01-24 08:59:00 | 4670.14000 | 4680.01000 | 4659.36000 | 4661.54000 | 84.8759 | 396049.8400 | 4666.21993 2014-01-24 09:00:00 | 4659.24000 | 4679.99000 | 4651.10000 | 4679.99000 | 40.2870 | 187832.5100 | 4662.35997 2014-01-24 09:01:00 | 4675.49000 | 4689.97000 | 4668.54000 | 4683.94000 | 29.6540 | 138825.4400 | 4681.51003 2014-01-24 09:02:00 | 4683.95000 | 4685.79000 | 4670.00000 | 4680.00000 | 43.2050 | 202135.8600 | 4678.52995 2014-01-24 09:03:00 | 4679.99000 | 4689.97000 | 4679.99000 | 4683.99000 | 19.4420 | 91050.2800 | 4683.17001 2014-01-24 09:04:00 | 4687.99000 | 4689.97000 | 4684.41000 | 4687.00000 | 29.6890 | 139168.2200 | 4687.52999 2014-01-24 09:05:00 | 4687.60000 | 4687.60000 | 4683.50000 | 4683.50000 | 4.2240 | 19788.1700 | 4684.70000 2014-01-24 09:06:00 | 4683.11000 | 4691.27000 | 4680.00000 | 4689.97000 | 19.4220 | 91024.7000 | 4686.68001 2014-01-24 09:07:00 | 4689.00000 | 4699.98000 | 4684.00000 | 4690.62000 | 113.7210 | 533778.0000 | 4693.75002 2014-01-24 09:08:00 | 4692.72000 | 4699.98000 | 4692.71000 | 4699.98000 | 11.5820 | 54407.8300 | 4697.62000 2014-01-24 09:09:00 | 4699.98000 | 4718.00000 | 4699.98000 | 4712.55000 | 53.2090 | 250272.8900 | 4703.57999 2014-01-24 09:10:00 | 4712.55000 | 4726.15000 | 4712.55000 | 4726.15000 | 72.4270 | 341688.6800 | 4717.69995 2014-01-24 09:11:00 | 4721.10000 | 4729.00000 | 4716.58000 | 4720.00000 | 69.8021 | 329740.7600 | 4723.94003 2014-01-24 09:12:00 | 4723.00000 | 4726.89000 | 4714.03000 | 4720.84000 | 21.5950 | 101999.6200 | 4723.29998 2014-01-24 09:13:00 | 4719.05000 | 4720.45000 | 4705.59000 | 4710.01000 | 37.3690 | 176090.6300 | 4712.20999 2014-01-24 09:14:00 | 4710.00000 | 4714.00000 | 4700.00000 | 4704.10000 | 38.5620 | 181446.1100 | 4705.31002 2014-01-24 09:15:00 | 4704.09000 | 4706.43000 | 4699.22000 | 4699.22000 | 31.9060 | 150043.3900 | 4702.66997 2014-01-24 09:16:00 | 4699.22000 | 4700.38000 | 4696.61000 | 4700.01000 | 36.8010 | 172919.9000 | 4698.78001 2014-01-24 09:17:00 | 4699.70000 | 4700.58000 | 4695.08000 | 4695.08000 | 12.1510 | 57077.9600 | 4697.39000 2014-01-24 09:18:00 | 4695.08000 | 4700.58000 | 4695.08000 | 4700.00000 | 8.5400 | 40108.1100 | 4696.50000 2014-01-24 09:19:00 | 4698.34000 | 4706.27000 | 4698.34000 | 4703.13000 | 19.6740 | 92517.0700 | 4702.50002 2014-01-24 09:20:00 | 4705.00000 | 4708.00000 | 4700.00000 | 4700.00000 | 16.6230 | 78181.4000 | 4703.21001 2014-01-24 09:21:00 | 4700.00000 | 4700.10000 | 4694.11000 | 4700.08000 | 63.1661 | 296652.4800 | 4696.38995 2014-01-24 09:22:00 | 4700.00000 | 4704.00000 | 4698.00000 | 4702.11000 | 21.3620 | 100409.2800 | 4700.37001 2014-01-24 09:23:00 | 4702.11000 | 4714.00000 | 4702.11000 | 4714.00000 | 41.4020 | 194888.3800 | 4707.22002 2014-01-24 09:24:00 | 4710.00000 | 4713.00000 | 4710.00000 | 4711.00000 | 42.6200 | 200780.3300 | 4710.94000 2014-01-24 09:25:00 | 4713.44000 | 4718.00000 | 4713.44000 | 4716.23000 | 50.4780 | 238045.3200 | 4715.81998 2014-01-24 09:26:00 | 4714.99000 | 4717.90000 | 4710.00000 | 4710.00000 | 24.9980 | 117842.0100 | 4714.05999 2014-01-24 09:27:00 | 4713.84000 | 4720.00000 | 4710.00000 | 4713.40000 | 51.5130 | 242850.8900 | 4714.36003 2014-01-24 09:28:00 | 4718.69000 | 4718.69000 | 4711.45000 | 4715.79000 | 60.9440 | 287333.2600 | 4714.71005 2014-01-24 09:29:00 | 4717.12000 | 4718.00000 | 4712.00000 | 4715.00000 | 17.9480 | 84635.3200 | 4715.58999 2014-01-24 09:30:00 | 4712.00000 | 4714.00000 | 4710.10000 | 4712.21000 | 32.5010 | 153141.5800 | 4711.90001 2014-01-24 09:31:00 | 4711.29000 | 4714.00000 | 4709.31000 | 4714.00000 | 43.6260 | 205547.1600 | 4711.56996 2014-01-24 09:32:00 | 4714.00000 | 4717.91000 | 4709.00000 | 4710.03000 | 34.4710 | 162525.6300 | 4714.85001 2014-01-24 09:33:00 | 4709.00000 | 4710.03000 | 4705.03000 | 4705.03000 | 14.9860 | 70524.6700 | 4706.03999 2014-01-24 09:34:00 | 4704.93000 | 4704.93000 | 4699.99000 | 4700.00000 | 33.8300 | 159002.9800 | 4700.06000 2014-01-24 09:35:00 | 4700.00000 | 4700.00000 | 4673.49000 | 4685.80000 | 73.8591 | 346038.5900 | 4685.11999 2014-01-24 09:36:00 | 4690.32000 | 4692.00000 | 4650.00000 | 4670.52000 | 20.5590 | 95942.5900 | 4666.70000 2014-01-24 09:37:00 | 4676.60000 | 4690.00000 | 4672.52000 | 4687.00000 | 20.3140 | 95066.3700 | 4679.84002 2014-01-24 09:38:00 | 4688.00000 | 4695.00000 | 4678.00000 | 4683.96000 | 56.8379 | 266264.1900 | 4684.61998 2014-01-24 09:39:00 | 4684.71000 | 4690.17000 | 4675.00000 | 4675.01000 | 23.5500 | 110199.5500 | 4679.39000 2014-01-24 09:40:00 | 4675.00000 | 4695.00000 | 4675.00000 | 4689.00000 | 61.9079 | 289828.8500 | 4681.60997 2014-01-24 09:41:00 | 4689.00000 | 4694.99000 | 4685.62000 | 4693.54000 | 44.6840 | 209621.5400 | 4691.20004 2014-01-24 09:42:00 | 4692.89000 | 4698.00000 | 4690.00000 | 4695.11000 | 22.1730 | 104084.6400 | 4694.21001 2014-01-24 09:43:00 | 4695.11000 | 4697.96000 | 4695.00000 | 4695.30000 | 10.1390 | 47608.3900 | 4695.57000 2014-01-24 09:44:00 | 4696.51000 | 4696.51000 | 4694.60000 | 4694.60000 | 4.2950 | 20166.4800 | 4695.34000 2014-01-24 09:45:00 | 4691.63000 | 4695.99000 | 4690.00000 | 4695.99000 | 15.3730 | 72141.6600 | 4692.75001 2014-01-24 09:46:00 | 4696.00000 | 4697.45000 | 4690.06000 | 4695.00000 | 13.8320 | 64957.1500 | 4696.15001 2014-01-24 09:47:00 | 4695.60000 | 4697.96000 | 4687.00000 | 4687.00000 | 19.6590 | 92221.3200 | 4691.05000 2014-01-24 09:48:00 | 4687.01000 | 4691.00000 | 4680.00000 | 4691.00000 | 33.6180 | 157512.8000 | 4685.36999 2014-01-24 09:49:00 | 4682.12000 | 4694.00000 | 4682.12000 | 4688.00000 | 32.3530 | 151590.3200 | 4685.51002 2014-01-24 09:50:00 | 4684.58000 | 4688.00000 | 4679.99000 | 4687.99000 | 86.5260 | 405386.5100 | 4685.13993 2014-01-24 09:51:00 | 4682.00000 | 4688.00000 | 4682.00000 | 4687.00000 | 42.8450 | 200731.0400 | 4685.04995 2014-01-24 09:52:00 | 4685.62000 | 4686.00000 | 4659.99000 | 4660.00000 | 34.2520 | 159818.9300 | 4665.97001 2014-01-24 09:53:00 | 4660.00000 | 4680.00000 | 4660.00000 | 4675.00000 | 28.1870 | 131520.0100 | 4665.97998 2014-01-24 09:54:00 | 4674.99000 | 4686.99000 | 4670.55000 | 4676.23000 | 63.3360 | 296086.1700 | 4674.84995 2014-01-24 09:55:00 | 4676.23000 | 4680.00000 | 4672.50000 | 4672.50000 | 16.6230 | 77727.0500 | 4675.87001 2014-01-24 09:56:00 | 4679.99000 | 4684.40000 | 4673.00000 | 4680.11000 | 74.2509 | 347599.0000 | 4681.41001 2014-01-24 09:57:00 | 4680.01000 | 4680.01000 | 4675.00000 | 4678.77000 | 18.1340 | 84806.2900 | 4676.65002 2014-01-24 09:58:00 | 4675.01000 | 4682.99000 | 4675.01000 | 4680.91000 | 69.1591 | 323586.2800 | 4678.86999 2014-01-24 09:59:00 | 4680.94000 | 4685.58000 | 4678.00000 | 4683.82000 | 52.1640 | 244238.5600 | 4682.13004 2014-01-24 10:00:00 | 4680.61000 | 4687.14000 | 4680.13000 | 4687.00000 | 30.5770 | 143225.0000 | 4684.07998 2014-01-24 10:01:00 | 4687.50000 | 4695.00000 | 4685.09000 | 4695.00000 | 60.0670 | 281810.3900 | 4691.59996 2014-01-24 10:02:00 | 4695.00000 | 4695.24000 | 4690.19000 | 4690.58000 | 18.7330 | 87942.3200 | 4694.51001 2014-01-24 10:03:00 | 4692.60000 | 4698.89000 | 4688.00000 | 4695.01000 | 20.2040 | 94793.0900 | 4691.80002 2014-01-24 10:04:00 | 4695.10000 | 4695.10000 | 4691.27000 | 4692.90000 | 6.3690 | 29891.7800 | 4693.32000 2014-01-24 10:05:00 | 4694.20000 | 4694.99000 | 4685.00000 | 4693.91000 | 12.9840 | 60906.4900 | 4690.89001 2014-01-24 10:06:00 | 4687.21000 | 4691.60000 | 4687.21000 | 4689.94000 | 63.8721 | 299531.2100 | 4689.55003 2014-01-24 10:07:00 | 4685.51000 | 4699.99000 | 4685.00000 | 4685.00000 | 31.2690 | 146733.7500 | 4692.62999 2014-01-24 10:08:00 | 4696.15000 | 4696.15000 | 4687.12000 | 4693.16000 | 8.0690 | 37871.9600 | 4693.51000 2014-01-24 10:09:00 | 4691.49000 | 4694.67000 | 4688.22000 | 4691.97000 | 66.4521 | 311724.5900 | 4690.97003 2014-01-24 10:10:00 | 4691.97000 | 4691.97000 | 4688.09000 | 4688.09000 | 4.0810 | 19134.2200 | 4688.61000 2014-01-24 10:11:00 | 4688.09000 | 4688.23000 | 4681.00000 | 4681.99000 | 54.4680 | 255222.4500 | 4685.72998 2014-01-24 10:12:00 | 4681.00000 | 4681.00000 | 4672.00000 | 4672.00000 | 28.9930 | 135606.0600 | 4677.20002 2014-01-24 10:13:00 | 4672.00000 | 4672.47000 | 4661.00000 | 4661.00000 | 13.2590 | 61932.1000 | 4670.95000 2014-01-24 10:14:00 | 4665.43000 | 4680.76000 | 4661.06000 | 4666.73000 | 60.1620 | 280911.8100 | 4669.26003 2014-01-24 10:15:00 | 4671.60000 | 4674.64000 | 4667.10000 | 4674.64000 | 33.7130 | 157473.4900 | 4671.00002 2014-01-24 10:16:00 | 4672.84000 | 4676.26000 | 4668.00000 | 4668.00000 | 29.9460 | 139905.1600 | 4671.90997 2014-01-24 10:17:00 | 4670.91000 | 4677.69000 | 4670.21000 | 4672.79000 | 15.4730 | 72334.8600 | 4674.91001 2014-01-24 10:18:00 | 4673.07000 | 4679.78000 | 4669.38000 | 4679.78000 | 26.8620 | 125520.7600 | 4672.80001 2014-01-24 10:19:00 | 4672.70000 | 4678.36000 | 4671.11000 | 4674.59000 | 41.6020 | 194454.2800 | 4674.16002 2014-01-24 10:20:00 | 4674.99000 | 4679.00000 | 4674.99000 | 4677.00000 | 13.4230 | 62780.9600 | 4677.12001 2014-01-24 10:21:00 | 4679.00000 | 4688.00000 | 4679.00000 | 4679.00000 | 8.4260 | 39437.3900 | 4680.43999 2014-01-24 10:22:00 | 4682.99000 | 4684.01000 | 4680.00000 | 4683.70000 | 5.6100 | 26270.5800 | 4682.81000 2014-01-24 10:23:00 | 4684.73000 | 4685.00000 | 4672.85000 | 4672.95000 | 12.6500 | 59168.5200 | 4677.35000 2014-01-24 10:24:00 | 4673.80000 | 4679.37000 | 4671.00000 | 4675.00000 | 35.3480 | 165291.9200 | 4676.12999 2014-01-24 10:25:00 | 4675.94000 | 4677.02000 | 4672.55000 | 4674.76000 | 33.2430 | 155413.0800 | 4675.06002 2014-01-24 10:26:00 | 4674.76000 | 4675.17000 | 4672.03000 | 4672.85000 | 66.3650 | 310174.8900 | 4673.77007 2014-01-24 10:27:00 | 4675.30000 | 4680.96000 | 4672.00000 | 4674.74000 | 26.5800 | 124318.4900 | 4677.14000 2014-01-24 10:28:00 | 4675.01000 | 4683.06000 | 4675.01000 | 4681.54000 | 67.2740 | 314816.0100 | 4679.61006 2014-01-24 10:29:00 | 4680.78000 | 4680.79000 | 4675.01000 | 4678.79000 | 60.0590 | 280870.3500 | 4676.56999 2014-01-24 10:30:00 | 4675.10000 | 4675.10000 | 4670.01000 | 4671.82000 | 35.4450 | 165625.4000 | 4672.73996 2014-01-24 10:31:00 | 4675.09000 | 4680.10000 | 4675.09000 | 4678.00000 | 4.4270 | 20711.0700 | 4678.35000 2014-01-24 10:32:00 | 4680.09000 | 4699.00000 | 4675.11000 | 4680.86000 | 60.7830 | 284659.0900 | 4683.20004 2014-01-24 10:33:00 | 4687.14000 | 4699.00000 | 4680.00000 | 4699.00000 | 31.6030 | 148127.1000 | 4687.12002 2014-01-24 10:34:00 | 4678.57000 | 4687.33000 | 4678.57000 | 4686.14000 | 90.3080 | 422949.4400 | 4683.40996 2014-01-24 10:35:00 | 4683.20000 | 4686.41000 | 4675.81000 | 4680.60000 | 28.9270 | 135484.6100 | 4683.66998 2014-01-24 10:36:00 | 4687.33000 | 4688.99000 | 4681.10000 | 4681.89000 | 60.9150 | 285295.3200 | 4683.49993 2014-01-24 10:37:00 | 4681.67000 | 4689.00000 | 4681.67000 | 4688.10000 | 19.0440 | 89238.7200 | 4685.92002 2014-01-24 10:38:00 | 4688.10000 | 4690.10000 | 4680.00000 | 4688.58000 | 7.1910 | 33713.9000 | 4688.35000 2014-01-24 10:39:00 | 4690.43000 | 4698.00000 | 4685.38000 | 4695.49000 | 36.6690 | 172008.4300 | 4690.83999 2014-01-24 10:40:00 | 4696.69000 | 4699.99000 | 4696.69000 | 4697.17000 | 36.4410 | 171196.8900 | 4697.92001 2014-01-24 10:41:00 | 4697.95000 | 4699.99000 | 4687.42000 | 4689.89000 | 27.0350 | 126869.4900 | 4692.78997 2014-01-24 10:42:00 | 4692.34000 | 4693.73000 | 4690.11000 | 4690.25000 | 15.6190 | 73288.4300 | 4692.26000 2014-01-24 10:43:00 | 4693.72000 | 4698.54000 | 4693.72000 | 4696.52000 | 23.2080 | 109004.3400 | 4696.83999 2014-01-24 10:44:00 | 4695.22000 | 4698.54000 | 4690.00000 | 4694.62000 | 27.6630 | 129838.0300 | 4693.56002 2014-01-24 10:45:00 | 4694.62000 | 4695.68000 | 4692.20000 | 4692.20000 | 1.7100 | 8027.0100 | 4694.16000 2014-01-24 10:46:00 | 4692.61000 | 4697.00000 | 4692.40000 | 4697.00000 | 5.7780 | 27132.7700 | 4695.88000 2014-01-24 10:47:00 | 4696.00000 | 4700.00000 | 4696.00000 | 4697.30000 | 26.0860 | 122562.8600 | 4698.41998 2014-01-24 10:48:00 | 4698.81000 | 4714.30000 | 4696.70000 | 4711.10000 | 51.4800 | 242274.8400 | 4706.19000 2014-01-24 10:49:00 | 4712.66000 | 4716.00000 | 4711.00000 | 4716.00000 | 29.8440 | 140696.6600 | 4714.40003 2014-01-24 10:50:00 | 4716.00000 | 4719.99000 | 4711.68000 | 4714.16000 | 25.4610 | 120043.3100 | 4714.79001 2014-01-24 10:51:00 | 4709.10000 | 4714.79000 | 4707.63000 | 4707.63000 | 50.0890 | 235884.3300 | 4709.29999 2014-01-24 10:52:00 | 4707.63000 | 4711.10000 | 4701.60000 | 4709.01000 | 39.6230 | 186563.1100 | 4708.45003 2014-01-24 10:53:00 | 4713.37000 | 4714.00000 | 4707.00000 | 4712.80000 | 74.7429 | 352146.0500 | 4711.43005 2014-01-24 10:54:00 | 4712.00000 | 4712.90000 | 4705.01000 | 4707.13000 | 16.5000 | 77715.1200 | 4710.01000 2014-01-24 10:55:00 | 4708.12000 | 4714.00000 | 4705.12000 | 4708.08000 | 49.9680 | 235330.7300 | 4709.62998 2014-01-24 10:56:00 | 4710.99000 | 4710.99000 | 4709.00000 | 4709.00000 | 5.4230 | 25539.2900 | 4709.44000 2014-01-24 10:57:00 | 4709.00000 | 4709.00000 | 4705.10000 | 4706.46000 | 33.1180 | 155848.9800 | 4705.86999 2014-01-24 10:58:00 | 4705.10000 | 4705.40000 | 4700.00000 | 4701.01000 | 36.1420 | 169967.8700 | 4702.78002 2014-01-24 10:59:00 | 4705.74000 | 4705.74000 | 4697.10000 | 4697.10000 | 13.9420 | 65539.8100 | 4700.89001 2014-01-24 11:00:00 | 4696.62000 | 4700.62000 | 4696.55000 | 4700.60000 | 34.4320 | 161795.3500 | 4698.98001 2014-01-24 11:01:00 | 4701.70000 | 4704.12000 | 4697.95000 | 4700.01000 | 12.9640 | 60953.2600 | 4701.73001 2014-01-24 11:02:00 | 4703.21000 | 4703.21000 | 4696.07000 | 4698.04000 | 44.5400 | 209318.2200 | 4699.56000 2014-01-24 11:03:00 | 4703.36000 | 4704.12000 | 4700.53000 | 4704.12000 | 7.5740 | 35620.2000 | 4702.96001 2014-01-24 11:04:00 | 4704.70000 | 4708.84000 | 4698.03000 | 4701.15000 | 50.4460 | 237185.2800 | 4701.76996 2014-01-24 11:05:00 | 4701.14000 | 4710.00000 | 4698.74000 | 4704.99000 | 37.5600 | 176606.2800 | 4701.98000 2014-01-24 11:06:00 | 4700.26000 | 4707.86000 | 4698.03000 | 4706.06000 | 73.7651 | 347064.6800 | 4704.99992 2014-01-24 11:07:00 | 4709.00000 | 4715.00000 | 4708.89000 | 4709.76000 | 14.2380 | 67090.8400 | 4712.09999 2014-01-24 11:08:00 | 4709.13000 | 4711.78000 | 4708.38000 | 4709.12000 | 7.3640 | 34679.5900 | 4709.34001 2014-01-24 11:09:00 | 4708.62000 | 4710.33000 | 4704.31000 | 4705.00000 | 36.6440 | 172460.0200 | 4706.36003 2014-01-24 11:10:00 | 4707.19000 | 4708.96000 | 4706.60000 | 4708.96000 | 54.8211 | 258104.1200 | 4708.12001 2014-01-24 11:11:00 | 4706.90000 | 4710.50000 | 4706.90000 | 4709.64000 | 9.5250 | 44858.6500 | 4709.56999 2014-01-24 11:12:00 | 4709.64000 | 4711.00000 | 4709.04000 | 4710.49000 | 7.4110 | 34908.5500 | 4710.37000 2014-01-24 11:13:00 | 4706.82000 | 4711.07000 | 4706.70000 | 4710.00000 | 23.6300 | 111276.1400 | 4709.10000 2014-01-24 11:14:00 | 4710.00000 | 4710.00000 | 4706.99000 | 4707.33000 | 35.4500 | 166885.9000 | 4707.64000 2014-01-24 11:15:00 | 4707.39000 | 4709.52000 | 4707.39000 | 4708.51000 | 5.9170 | 27856.9100 | 4707.95000 2014-01-24 11:16:00 | 4706.35000 | 4706.35000 | 4705.40000 | 4706.00000 | 7.2100 | 33929.9700 | 4705.96000 2014-01-24 11:17:00 | 4706.00000 | 4706.00000 | 4705.37000 | 4706.00000 | 2.4500 | 11528.6800 | 4705.58000 2014-01-24 11:18:00 | 4705.37000 | 4705.37000 | 4696.68000 | 4698.03000 | 9.9950 | 46984.0300 | 4700.75001 2014-01-24 11:19:00 | 4696.40000 | 4697.04000 | 4686.06000 | 4689.05000 | 42.6240 | 199983.1300 | 4691.80004 2014-01-24 11:20:00 | 4691.00000 | 4694.05000 | 4690.00000 | 4690.00000 | 2.1170 | 9933.2200 | 4692.12000 2014-01-24 11:21:00 | 4692.01000 | 4692.92000 | 4683.55000 | 4687.42000 | 37.5020 | 175858.6400 | 4689.31002 2014-01-24 11:22:00 | 4685.78000 | 4688.84000 | 4683.33000 | 4686.23000 | 15.5980 | 73111.7300 | 4687.24999 2014-01-24 11:23:00 | 4688.80000 | 4690.00000 | 4685.29000 | 4688.00000 | 22.8340 | 107045.3900 | 4687.98002 2014-01-24 11:24:00 | 4687.00000 | 4692.62000 | 4686.00000 | 4692.62000 | 10.7890 | 50593.9500 | 4689.40000 2014-01-24 11:25:00 | 4690.60000 | 4694.62000 | 4690.00000 | 4690.00000 | 26.6460 | 125015.0500 | 4691.69998 2014-01-24 11:26:00 | 4688.34000 | 4688.34000 | 4685.14000 | 4685.14000 | 6.4250 | 30107.3400 | 4685.96999 2014-01-24 11:27:00 | 4683.50000 | 4686.90000 | 4676.00000 | 4679.00000 | 43.1640 | 202112.6300 | 4682.44004 2014-01-24 11:28:00 | 4679.00000 | 4681.02000 | 4676.00000 | 4676.00000 | 16.7980 | 78589.4200 | 4678.49999 2014-01-24 11:29:00 | 4678.49000 | 4680.10000 | 4678.00000 | 4680.10000 | 23.6200 | 110510.5400 | 4678.69000 2014-01-24 11:30:00 | 4681.02000 | 4690.00000 | 4679.51000 | 4679.51000 | 6.1620 | 28856.1500 | 4682.92000 2014-01-24 11:31:00 | 4679.00000 | 4681.06000 | 4676.00000 | 4678.05000 | 37.6510 | 176171.2400 | 4679.06001 2014-01-24 11:32:00 | 4677.79000 | 4688.46000 | 4677.79000 | 4680.01000 | 30.0490 | 140662.3500 | 4681.09999 2014-01-24 11:33:00 | 4685.55000 | 4686.75000 | 4680.36000 | 4680.40000 | 29.8570 | 139829.9200 | 4683.31998 2014-01-24 11:34:00 | 4680.01000 | 4680.01000 | 4675.10000 | 4675.10000 | 10.4490 | 48886.7500 | 4678.61000 2014-01-24 11:35:00 | 4676.93000 | 4680.71000 | 4675.10000 | 4677.20000 | 23.8650 | 111595.1300 | 4676.09997 2014-01-24 11:36:00 | 4677.20000 | 4679.60000 | 4675.16000 | 4675.60000 | 15.1680 | 70938.9300 | 4676.87999 2014-01-24 11:37:00 | 4677.78000 | 4683.00000 | 4675.10000 | 4679.31000 | 39.4360 | 184509.1200 | 4678.69997 2014-01-24 11:38:00 | 4680.00000 | 4681.00000 | 4676.10000 | 4679.44000 | 3.7320 | 17465.1000 | 4679.82000 2014-01-24 11:39:00 | 4680.00000 | 4681.41000 | 4680.00000 | 4680.10000 | 1.3230 | 6192.8200 | 4680.90000 2014-01-24 11:40:00 | 4681.21000 | 4682.10000 | 4681.21000 | 4681.71000 | 0.8240 | 3857.5900 | 4681.54000 2014-01-24 11:41:00 | 4681.81000 | 4682.27000 | 4681.41000 | 4682.07000 | 2.5580 | 11976.6300 | 4682.03000 2014-01-24 11:42:00 | 4682.00000 | 4682.00000 | 4678.67000 | 4680.77000 | 15.8070 | 74000.0500 | 4681.46999 2014-01-24 11:43:00 | 4678.12000 | 4678.12000 | 4670.00000 | 4670.00000 | 7.3320 | 34260.8000 | 4672.78000 2014-01-24 11:44:00 | 4670.00000 | 4671.00000 | 4660.00000 | 4660.62000 | 22.3090 | 104121.6100 | 4667.25000 2014-01-24 11:45:00 | 4667.90000 | 4669.98000 | 4662.30000 | 4665.00000 | 12.8420 | 59917.7700 | 4665.77001 2014-01-24 11:46:00 | 4665.00000 | 4671.24000 | 4664.12000 | 4671.24000 | 5.4950 | 25645.8900 | 4667.12999 2014-01-24 11:47:00 | 4668.60000 | 4673.66000 | 4668.11000 | 4669.51000 | 36.8690 | 172229.7600 | 4671.39999 2014-01-24 11:48:00 | 4671.62000 | 4678.00000 | 4666.00000 | 4678.00000 | 69.1600 | 322965.2100 | 4669.83000 2014-01-24 11:49:00 | 4678.00000 | 4678.00000 | 4667.01000 | 4676.77000 | 76.5359 | 357674.6800 | 4673.28993 2014-01-24 11:50:00 | 4676.15000 | 4676.15000 | 4670.00000 | 4670.00000 | 35.8100 | 167306.8600 | 4672.07000 2014-01-24 11:51:00 | 4670.00000 | 4675.20000 | 4670.00000 | 4672.16000 | 56.6670 | 264797.9700 | 4672.87996 2014-01-24 11:52:00 | 4674.92000 | 4677.13000 | 4671.73000 | 4677.13000 | 13.4270 | 62748.8300 | 4673.32999 2014-01-24 11:53:00 | 4677.13000 | 4677.13000 | 4673.00000 | 4673.00000 | 28.2670 | 132165.2500 | 4675.59998 2014-01-24 11:54:00 | 4674.99000 | 4677.12000 | 4670.00000 | 4672.40000 | 67.9380 | 317530.7300 | 4673.82997 2014-01-24 11:55:00 | 4672.91000 | 4674.86000 | 4670.29000 | 4671.16000 | 19.1720 | 89582.9300 | 4672.59001 2014-01-24 11:56:00 | 4671.00000 | 4673.43000 | 4670.00000 | 4670.00000 | 12.9600 | 60547.4900 | 4671.87000 2014-01-24 11:57:00 | 4670.00000 | 4670.01000 | 4665.00000 | 4669.50000 | 15.7150 | 73365.3900 | 4668.48998 2014-01-24 11:58:00 | 4667.49000 | 4667.49000 | 4663.00000 | 4665.00000 | 1.9510 | 9101.5300 | 4665.06000 2014-01-24 11:59:00 | 4665.00000 | 4667.49000 | 4662.11000 | 4664.03000 | 20.0280 | 93421.8400 | 4664.55999 2014-01-24 12:00:00 | 4664.03000 | 4670.00000 | 4661.80000 | 4669.99000 | 28.9170 | 134967.7700 | 4667.41998 2014-01-24 12:01:00 | 4665.74000 | 4680.00000 | 4662.22000 | 4671.82000 | 77.9330 | 363667.2400 | 4666.41005 2014-01-24 12:02:00 | 4670.60000 | 4680.00000 | 4670.00000 | 4671.99000 | 8.5560 | 39977.5900 | 4672.45999 2014-01-24 12:03:00 | 4672.00000 | 4680.00000 | 4667.03000 | 4675.00000 | 38.6920 | 180842.6800 | 4673.90002 2014-01-24 12:04:00 | 4672.20000 | 4672.20000 | 4665.95000 | 4668.02000 | 15.9760 | 74573.5700 | 4667.84999 2014-01-24 12:05:00 | 4670.61000 | 4674.05000 | 4666.73000 | 4667.11000 | 124.1850 | 579880.5700 | 4669.48987 2014-01-24 12:06:00 | 4667.33000 | 4673.99000 | 4667.33000 | 4671.46000 | 39.1860 | 182992.8600 | 4669.84997 2014-01-24 12:07:00 | 4672.65000 | 4677.67000 | 4669.29000 | 4672.64000 | 44.9730 | 210124.2100 | 4672.23003 2014-01-24 12:08:00 | 4674.00000 | 4675.00000 | 4674.00000 | 4675.00000 | 0.3320 | 1551.8800 | 4674.33000 2014-01-24 12:09:00 | 4678.21000 | 4679.62000 | 4674.90000 | 4679.62000 | 43.1550 | 201859.8800 | 4677.54995 2014-01-24 12:10:00 | 4676.24000 | 4681.09000 | 4676.24000 | 4681.02000 | 8.5830 | 40160.0200 | 4679.02001 2014-01-24 12:11:00 | 4678.80000 | 4679.87000 | 4675.58000 | 4676.38000 | 3.3070 | 15468.5200 | 4677.51000 2014-01-24 12:12:00 | 4676.39000 | 4678.91000 | 4675.24000 | 4678.91000 | 64.8750 | 303439.1500 | 4677.28993 2014-01-24 12:13:00 | 4676.10000 | 4681.22000 | 4675.50000 | 4680.60000 | 4.7400 | 22174.1800 | 4678.10000 2014-01-24 12:14:00 | 4680.00000 | 4680.82000 | 4677.00000 | 4677.10000 | 4.2820 | 20038.9000 | 4679.80000 2014-01-24 12:15:00 | 4678.67000 | 4682.10000 | 4678.67000 | 4679.23000 | 3.9290 | 18390.1400 | 4680.62000 2014-01-24 12:16:00 | 4681.60000 | 4684.19000 | 4679.13000 | 4684.00000 | 37.9440 | 177687.2000 | 4682.88003 2014-01-24 12:17:00 | 4684.00000 | 4685.00000 | 4679.84000 | 4679.84000 | 31.5920 | 147926.4300 | 4682.40001 2014-01-24 12:18:00 | 4677.02000 | 4682.76000 | 4676.72000 | 4681.71000 | 67.7560 | 317090.7500 | 4679.88994 2014-01-24 12:19:00 | 4678.20000 | 4684.81000 | 4676.42000 | 4680.45000 | 72.3979 | 338944.7000 | 4681.68997 2014-01-24 12:20:00 | 4684.17000 | 4684.31000 | 4680.14000 | 4681.00000 | 8.8260 | 41323.1500 | 4681.97999 2014-01-24 12:21:00 | 4680.10000 | 4683.12000 | 4680.10000 | 4683.12000 | 1.9060 | 8922.9400 | 4681.50000 2014-01-24 12:22:00 | 4683.34000 | 4685.00000 | 4682.90000 | 4682.90000 | 6.0440 | 28312.0700 | 4684.33001 2014-01-24 12:23:00 | 4682.80000 | 4682.80000 | 4682.80000 | 4682.80000 | 0.0100 | 46.8300 | 4682.80000 2014-01-24 12:24:00 | 4683.31000 | 4694.79000 | 4682.90000 | 4694.79000 | 19.0660 | 89329.9700 | 4685.29998 2014-01-24 12:25:00 | 4685.00000 | 4689.70000 | 4682.90000 | 4682.90000 | 11.9170 | 55866.9900 | 4688.00999 2014-01-24 12:26:00 | 4682.90000 | 4683.70000 | 4682.80000 | 4682.80000 | 2.3650 | 11075.2000 | 4682.96000 2014-01-24 12:27:00 | 4681.00000 | 4685.00000 | 4681.00000 | 4682.00000 | 4.2050 | 19692.8700 | 4683.20000 2014-01-24 12:28:00 | 4682.00000 | 4687.54000 | 4682.00000 | 4686.00000 | 24.7180 | 115791.2600 | 4684.48999 2014-01-24 12:29:00 | 4686.00000 | 4687.10000 | 4685.00000 | 4687.10000 | 2.7590 | 12929.1300 | 4686.17000 2014-01-24 12:30:00 | 4688.80000 | 4694.30000 | 4688.80000 | 4694.25000 | 14.0410 | 65857.8500 | 4690.40000 2014-01-24 12:31:00 | 4693.46000 | 4694.99000 | 4689.46000 | 4694.99000 | 52.2470 | 245131.3800 | 4691.77997 2014-01-24 12:32:00 | 4694.80000 | 4698.89000 | 4690.01000 | 4697.00000 | 31.3700 | 147335.7700 | 4696.71000 2014-01-24 12:33:00 | 4697.00000 | 4700.00000 | 4675.01000 | 4697.00000 | 29.2620 | 137382.4500 | 4694.91001 2014-01-24 12:34:00 | 4697.00000 | 4703.10000 | 4695.19000 | 4698.00000 | 41.3250 | 194214.9400 | 4699.69996 2014-01-24 12:35:00 | 4697.00000 | 4697.00000 | 4690.00000 | 4693.60000 | 22.6670 | 106385.9300 | 4693.42999 2014-01-24 12:36:00 | 4693.60000 | 4699.80000 | 4691.00000 | 4691.00000 | 44.2820 | 207947.8400 | 4695.99002 2014-01-24 12:37:00 | 4691.91000 | 4695.96000 | 4686.00000 | 4691.00000 | 5.4660 | 25644.2800 | 4691.60000 2014-01-24 12:38:00 | 4693.99000 | 4695.17000 | 4685.48000 | 4695.00000 | 18.9820 | 89049.8600 | 4691.28001 2014-01-24 12:39:00 | 4694.30000 | 4694.30000 | 4687.00000 | 4694.00000 | 20.7210 | 97208.4900 | 4691.30000 2014-01-24 12:40:00 | 4690.00000 | 4693.79000 | 4690.00000 | 4691.00000 | 17.2260 | 80829.9200 | 4692.31999 2014-01-24 12:41:00 | 4691.00000 | 4694.00000 | 4691.00000 | 4691.00000 | 2.3960 | 11242.6600 | 4692.26000 2014-01-24 12:42:00 | 4690.00000 | 4691.26000 | 4687.10000 | 4687.10000 | 11.2420 | 52726.3200 | 4690.12000 2014-01-24 12:43:00 | 4687.10000 | 4687.97000 | 4685.01000 | 4687.97000 | 2.4530 | 11497.3700 | 4687.06000 2014-01-24 12:44:00 | 4685.00000 | 4687.00000 | 4685.00000 | 4687.00000 | 1.9270 | 9028.0200 | 4685.01000 2014-01-24 12:45:00 | 4688.25000 | 4690.00000 | 4685.29000 | 4690.00000 | 67.3650 | 315767.9200 | 4687.42007 2014-01-24 12:46:00 | 4686.30000 | 4692.41000 | 4685.13000 | 4690.20000 | 81.6020 | 382608.8200 | 4688.72003 2014-01-24 12:47:00 | 4695.15000 | 4695.15000 | 4690.59000 | 4691.47000 | 46.5340 | 218337.3800 | 4692.00004 2014-01-24 12:48:00 | 4690.95000 | 4695.92000 | 4690.95000 | 4695.30000 | 26.5450 | 124566.7500 | 4692.65997 2014-01-24 12:49:00 | 4690.46000 | 4694.66000 | 4690.07000 | 4691.21000 | 40.6140 | 190553.1100 | 4691.81003 2014-01-24 12:50:00 | 4692.24000 | 4694.08000 | 4691.50000 | 4692.17000 | 45.7000 | 214455.4300 | 4692.68000 2014-01-24 12:51:00 | 4691.00000 | 4691.00000 | 4690.07000 | 4690.07000 | 1.5380 | 7214.7200 | 4690.98000 2014-01-24 12:52:00 | 4688.79000 | 4692.21000 | 4687.20000 | 4691.22000 | 53.8099 | 252389.6400 | 4690.39000 2014-01-24 12:53:00 | 4691.07000 | 4691.79000 | 4688.15000 | 4691.17000 | 43.2520 | 202871.5500 | 4690.45002 2014-01-24 12:54:00 | 4688.50000 | 4689.96000 | 4688.38000 | 4689.20000 | 16.3790 | 76797.4500 | 4688.78000 2014-01-24 12:55:00 | 4690.27000 | 4690.88000 | 4685.00000 | 4685.10000 | 76.9000 | 360502.3800 | 4687.94000 2014-01-24 12:56:00 | 4685.10000 | 4690.00000 | 4685.10000 | 4689.00000 | 3.4620 | 16230.1100 | 4688.07000 2014-01-24 12:57:00 | 4689.00000 | 4690.00000 | 4687.10000 | 4687.10000 | 2.4210 | 11352.7200 | 4689.27000 2014-01-24 12:58:00 | 4687.10000 | 4689.00000 | 4687.00000 | 4689.00000 | 2.1540 | 10097.9800 | 4688.01000 2014-01-24 12:59:00 | 4688.98000 | 4691.10000 | 4688.90000 | 4691.10000 | 5.5530 | 26041.5400 | 4689.63000 2014-01-24 13:00:00 | 4690.52000 | 4690.52000 | 4690.52000 | 4690.52000 | 0.4400 | 2063.8300 | 4690.52000 2014-01-24 13:01:00 | 4690.00000 | 4696.00000 | 4689.05000 | 4693.78000 | 60.8210 | 285312.3700 | 4691.02001 2014-01-24 13:02:00 | 4696.50000 | 4701.14000 | 4695.09000 | 4700.70000 | 23.7360 | 111543.1500 | 4699.31998 2014-01-24 13:03:00 | 4707.63000 | 4709.98000 | 4696.00000 | 4696.00000 | 12.9770 | 61044.5300 | 4704.05999 2014-01-24 13:04:00 | 4696.81000 | 4697.00000 | 4695.90000 | 4695.90000 | 1.5820 | 7429.6600 | 4696.37000 2014-01-24 13:05:00 | 4694.01000 | 4694.73000 | 4689.50000 | 4689.91000 | 8.1040 | 38020.4700 | 4691.57001 2014-01-24 13:06:00 | 4693.38000 | 4693.70000 | 4689.53000 | 4690.44000 | 12.5230 | 58755.7200 | 4691.82001 2014-01-24 13:07:00 | 4691.99000 | 4695.16000 | 4691.99000 | 4694.84000 | 11.8970 | 55845.2700 | 4694.05999 2014-01-24 13:08:00 | 4693.30000 | 4694.00000 | 4688.67000 | 4690.01000 | 53.1730 | 249382.6400 | 4690.02003 2014-01-24 13:09:00 | 4694.70000 | 4699.00000 | 4691.14000 | 4699.00000 | 37.0780 | 174014.8800 | 4693.20998 2014-01-24 13:10:00 | 4699.00000 | 4702.33000 | 4694.13000 | 4697.88000 | 66.1360 | 310678.9300 | 4697.57994 2014-01-24 13:11:00 | 4699.00000 | 4703.00000 | 4695.95000 | 4699.80000 | 34.9520 | 164283.2000 | 4700.25001 2014-01-24 13:12:00 | 4699.79000 | 4704.99000 | 4699.79000 | 4704.99000 | 10.6400 | 50008.9500 | 4700.09000 2014-01-24 13:13:00 | 4702.31000 | 4705.00000 | 4695.79000 | 4705.00000 | 7.6970 | 36175.6100 | 4699.96000 2014-01-24 13:14:00 | 4703.35000 | 4705.00000 | 4701.01000 | 4704.14000 | 19.7500 | 92901.0500 | 4703.85000 2014-01-24 13:15:00 | 4703.99000 | 4705.00000 | 4698.19000 | 4699.00000 | 51.0640 | 240073.2700 | 4701.42004 2014-01-24 13:16:00 | 4699.80000 | 4705.00000 | 4699.60000 | 4701.38000 | 11.5770 | 54449.4400 | 4703.23999 2014-01-24 13:17:00 | 4705.00000 | 4711.85000 | 4704.80000 | 4711.33000 | 68.2480 | 321233.8000 | 4706.85997 2014-01-24 13:18:00 | 4710.00000 | 4716.33000 | 4710.00000 | 4716.33000 | 95.7289 | 451168.4300 | 4712.97998 2014-01-24 13:19:00 | 4716.33000 | 4729.00000 | 4716.33000 | 4728.90000 | 67.9919 | 321013.7200 | 4721.35003 2014-01-24 13:20:00 | 4728.90000 | 4729.00000 | 4711.00000 | 4727.53000 | 113.7159 | 537382.8200 | 4725.65990 2014-01-24 13:21:00 | 4727.00000 | 4728.54000 | 4719.29000 | 4728.54000 | 30.2970 | 143180.9400 | 4725.90998 2014-01-24 13:22:00 | 4725.00000 | 4727.00000 | 4712.14000 | 4720.00000 | 48.8070 | 230270.4100 | 4717.97997 2014-01-24 13:23:00 | 4720.00000 | 4720.00000 | 4712.02000 | 4715.00000 | 77.7379 | 366636.1500 | 4716.30997 2014-01-24 13:24:00 | 4712.00000 | 4718.00000 | 4701.89000 | 4714.79000 | 35.8430 | 168820.7100 | 4710.01002 2014-01-24 13:25:00 | 4714.00000 | 4718.00000 | 4712.17000 | 4713.80000 | 30.4000 | 143320.8200 | 4714.50000 2014-01-24 13:26:00 | 4714.85000 | 4716.00000 | 4711.00000 | 4715.54000 | 16.5820 | 78161.9000 | 4713.66001 2014-01-24 13:27:00 | 4716.00000 | 4718.00000 | 4713.34000 | 4713.34000 | 12.4350 | 58660.5600 | 4717.37999 2014-01-24 13:28:00 | 4715.00000 | 4715.00000 | 4709.53000 | 4709.53000 | 7.3460 | 34609.1500 | 4711.28999 2014-01-24 13:29:00 | 4707.96000 | 4717.00000 | 4705.00000 | 4715.00000 | 6.9680 | 32818.8200 | 4709.93000 2014-01-24 13:30:00 | 4714.54000 | 4717.48000 | 4711.00000 | 4714.46000 | 72.2419 | 340492.9200 | 4713.23003 2014-01-24 13:31:00 | 4716.90000 | 4719.99000 | 4716.90000 | 4719.99000 | 2.9390 | 13866.0800 | 4717.96000 2014-01-24 13:32:00 | 4719.83000 | 4730.00000 | 4714.34000 | 4714.99000 | 71.6140 | 338391.9200 | 4725.22006 2014-01-24 13:33:00 | 4714.99000 | 4730.00000 | 4714.99000 | 4718.33000 | 35.7560 | 168938.9900 | 4724.76997 2014-01-24 13:34:00 | 4723.01000 | 4728.00000 | 4720.03000 | 4724.11000 | 70.2010 | 331609.1000 | 4723.71001 2014-01-24 13:35:00 | 4724.47000 | 4727.50000 | 4720.00000 | 4724.99000 | 46.2060 | 218271.5800 | 4723.87996 2014-01-24 13:36:00 | 4721.20000 | 4725.00000 | 4714.99000 | 4718.55000 | 54.3270 | 256410.2400 | 4719.75997 2014-01-24 13:37:00 | 4718.88000 | 4718.88000 | 4715.00000 | 4718.00000 | 2.6130 | 12325.1300 | 4716.85000 2014-01-24 13:38:00 | 4718.00000 | 4722.00000 | 4718.00000 | 4718.00000 | 71.5570 | 337725.6500 | 4719.66996 2014-01-24 13:39:00 | 4721.99000 | 4721.99000 | 4718.00000 | 4720.00000 | 21.6060 | 101965.7900 | 4719.32998 2014-01-24 13:40:00 | 4718.00000 | 4722.82000 | 4718.00000 | 4720.74000 | 31.8710 | 150433.5000 | 4720.07001 2014-01-24 13:41:00 | 4718.10000 | 4721.77000 | 4718.10000 | 4721.40000 | 42.6210 | 201191.3600 | 4720.47001 2014-01-24 13:42:00 | 4721.50000 | 4723.27000 | 4718.00000 | 4718.50000 | 36.1750 | 170742.7400 | 4719.91004 2014-01-24 13:43:00 | 4722.00000 | 4723.78000 | 4719.00000 | 4721.45000 | 39.7480 | 187700.3400 | 4722.25998 2014-01-24 13:44:00 | 4719.11000 | 4721.11000 | 4719.10000 | 4721.11000 | 1.1760 | 5550.7500 | 4720.03000 2014-01-24 13:45:00 | 4722.54000 | 4724.98000 | 4719.10000 | 4724.98000 | 21.6900 | 102401.1400 | 4721.12000 2014-01-24 13:46:00 | 4724.00000 | 4727.98000 | 4722.39000 | 4725.70000 | 13.1150 | 61959.6600 | 4724.33999 2014-01-24 13:47:00 | 4724.60000 | 4730.10000 | 4724.60000 | 4727.98000 | 21.7290 | 102702.3600 | 4726.51000 2014-01-24 13:48:00 | 4730.11000 | 4731.00000 | 4725.10000 | 4725.10000 | 26.6370 | 125939.8900 | 4728.00998 2014-01-24 13:49:00 | 4725.43000 | 4730.99000 | 4725.06000 | 4730.15000 | 35.2550 | 166691.7400 | 4728.16996 2014-01-24 13:50:00 | 4729.23000 | 4734.72000 | 4725.06000 | 4734.72000 | 44.6290 | 211032.3500 | 4728.58999 2014-01-24 13:51:00 | 4734.49000 | 4735.00000 | 4727.09000 | 4730.88000 | 71.0940 | 336324.4100 | 4730.70006 2014-01-24 13:52:00 | 4732.41000 | 4732.50000 | 4725.01000 | 4732.46000 | 33.2730 | 157360.5000 | 4729.38002 2014-01-24 13:53:00 | 4730.59000 | 4733.00000 | 4726.04000 | 4733.00000 | 65.1371 | 308095.0700 | 4729.94996 2014-01-24 13:54:00 | 4734.60000 | 4735.00000 | 4726.57000 | 4731.36000 | 59.0760 | 279432.9500 | 4730.05995 2014-01-24 13:55:00 | 4732.00000 | 4732.00000 | 4730.00000 | 4731.40000 | 3.1530 | 14917.3200 | 4731.15000 2014-01-24 13:56:00 | 4731.50000 | 4731.50000 | 4730.00000 | 4731.40000 | 5.6000 | 26491.3000 | 4730.59000 2014-01-24 13:57:00 | 4731.50000 | 4731.50000 | 4731.50000 | 4731.50000 | 1.0000 | 4731.5000 | 4731.50000 2014-01-24 13:58:00 | 4730.00000 | 4730.90000 | 4730.00000 | 4730.00000 | 2.8710 | 13580.4100 | 4730.20000 2014-01-24 13:59:00 | 4731.50000 | 4731.50000 | 4730.00000 | 4730.00000 | 19.2820 | 91206.8600 | 4730.16001 2014-01-24 14:00:00 | 4727.10000 | 4734.99000 | 4727.10000 | 4730.81000 | 20.9840 | 99252.2200 | 4729.90002 2014-01-24 14:01:00 | 4734.99000 | 4739.00000 | 4731.00000 | 4738.72000 | 38.5550 | 182531.4700 | 4734.30996 2014-01-24 14:02:00 | 4737.62000 | 4739.00000 | 4734.63000 | 4738.00000 | 19.5080 | 92409.0400 | 4736.97999 2014-01-24 14:03:00 | 4738.00000 | 4738.90000 | 4738.00000 | 4738.00000 | 6.9010 | 32697.0400 | 4738.02000 2014-01-24 14:04:00 | 4738.89000 | 4746.47000 | 4736.15000 | 4743.46000 | 54.0020 | 256042.8100 | 4741.36002 2014-01-24 14:05:00 | 4741.76000 | 4745.13000 | 4736.93000 | 4740.00000 | 42.7210 | 202572.0900 | 4741.74001 2014-01-24 14:06:00 | 4739.16000 | 4743.42000 | 4732.00000 | 4741.38000 | 29.8220 | 141312.6400 | 4738.54001 2014-01-24 14:07:00 | 4741.66000 | 4743.90000 | 4737.00000 | 4740.00000 | 12.1700 | 57677.2800 | 4739.30000 2014-01-24 14:08:00 | 4740.01000 | 4747.00000 | 4740.01000 | 4747.00000 | 49.7090 | 235764.7100 | 4742.89999 2014-01-24 14:09:00 | 4742.60000 | 4750.00000 | 4742.60000 | 4750.00000 | 18.4230 | 87436.3800 | 4746.04001 2014-01-24 14:10:00 | 4745.00000 | 4750.00000 | 4745.00000 | 4749.80000 | 11.3530 | 53889.6600 | 4746.73001 2014-01-24 14:11:00 | 4750.00000 | 4764.28000 | 4750.00000 | 4756.10000 | 67.9640 | 323581.2800 | 4761.07006 2014-01-24 14:12:00 | 4761.54000 | 4779.00000 | 4760.00000 | 4767.00000 | 37.5070 | 178833.6200 | 4768.00998 2014-01-24 14:13:00 | 4770.10000 | 4785.63000 | 4770.00000 | 4785.63000 | 30.8070 | 147098.3900 | 4774.83998 2014-01-24 14:14:00 | 4785.00000 | 4790.10000 | 4784.00000 | 4789.00000 | 43.1390 | 206516.6400 | 4787.23999 2014-01-24 14:15:00 | 4789.60000 | 4790.06000 | 4762.10000 | 4770.00000 | 104.4139 | 498668.4900 | 4775.88009 2014-01-24 14:16:00 | 4770.00000 | 4782.78000 | 4770.00000 | 4779.38000 | 70.2869 | 335775.4600 | 4777.20995 2014-01-24 14:17:00 | 4776.10000 | 4782.83000 | 4770.54000 | 4779.69000 | 69.0109 | 329646.6300 | 4776.73001 2014-01-24 14:18:00 | 4780.31000 | 4782.24000 | 4764.94000 | 4764.94000 | 10.1760 | 48548.6300 | 4770.88999 2014-01-24 14:19:00 | 4769.40000 | 4778.25000 | 4763.00000 | 4773.00000 | 103.4939 | 493663.8200 | 4769.98008 2014-01-24 14:20:00 | 4774.73000 | 4784.35000 | 4773.08000 | 4780.71000 | 50.7390 | 242564.3400 | 4780.62999 2014-01-24 14:21:00 | 4784.99000 | 4794.91000 | 4784.99000 | 4790.62000 | 59.1820 | 283559.2000 | 4791.31002 2014-01-24 14:22:00 | 4791.16000 | 4793.00000 | 4780.19000 | 4793.00000 | 29.0450 | 139065.5400 | 4787.92997 2014-01-24 14:23:00 | 4781.00000 | 4789.00000 | 4781.00000 | 4789.00000 | 16.0320 | 76743.8300 | 4786.92001 2014-01-24 14:24:00 | 4789.00000 | 4789.00000 | 4780.00000 | 4782.28000 | 40.6860 | 194651.5100 | 4784.23997 2014-01-24 14:25:00 | 4780.00000 | 4784.00000 | 4772.00000 | 4784.00000 | 29.7330 | 142130.0800 | 4780.21002 2014-01-24 14:26:00 | 4784.69000 | 4784.69000 | 4780.10000 | 4780.10000 | 5.5690 | 26634.9900 | 4782.72000 2014-01-24 14:27:00 | 4781.00000 | 4784.00000 | 4781.00000 | 4781.01000 | 15.4600 | 73928.5200 | 4781.92000 2014-01-24 14:28:00 | 4783.98000 | 4783.98000 | 4779.00000 | 4781.57000 | 4.8740 | 23311.0500 | 4782.73000 2014-01-24 14:29:00 | 4781.31000 | 4784.00000 | 4777.55000 | 4783.77000 | 35.3500 | 168999.9500 | 4780.76000 2014-01-24 14:30:00 | 4783.77000 | 4786.06000 | 4779.43000 | 4785.00000 | 44.7820 | 214183.9200 | 4782.81002 2014-01-24 14:31:00 | 4784.99000 | 4785.00000 | 4780.00000 | 4785.00000 | 64.5999 | 308934.4000 | 4782.27000 2014-01-24 14:32:00 | 4785.26000 | 4793.00000 | 4779.00000 | 4792.35000 | 83.7460 | 400839.9700 | 4786.37993 2014-01-24 14:33:00 | 4791.38000 | 4800.00000 | 4788.00000 | 4791.64000 | 84.5580 | 405470.1100 | 4795.16997 2014-01-24 14:34:00 | 4788.00000 | 4794.73000 | 4787.48000 | 4792.00000 | 105.2449 | 504157.9500 | 4790.32989 2014-01-24 14:35:00 | 4792.00000 | 4794.72000 | 4785.00000 | 4788.00000 | 59.0020 | 282654.2300 | 4790.59002 2014-01-24 14:36:00 | 4788.30000 | 4792.00000 | 4775.00000 | 4780.00000 | 38.8860 | 186041.2100 | 4784.26997 2014-01-24 14:37:00 | 4784.00000 | 4788.99000 | 4780.00000 | 4788.00000 | 116.9851 | 559667.3500 | 4784.08988 2014-01-24 14:38:00 | 4788.00000 | 4789.99000 | 4781.03000 | 4781.63000 | 18.6380 | 89213.6000 | 4786.64999 2014-01-24 14:39:00 | 4782.48000 | 4788.00000 | 4782.48000 | 4788.00000 | 68.5210 | 327924.1900 | 4785.75001 2014-01-24 14:40:00 | 4784.86000 | 4789.99000 | 4783.20000 | 4783.30000 | 41.0260 | 196300.2400 | 4784.77997 2014-01-24 14:41:00 | 4783.15000 | 4785.30000 | 4775.00000 | 4777.34000 | 33.3110 | 159203.2700 | 4779.30001 2014-01-24 14:42:00 | 4775.91000 | 4777.34000 | 4770.00000 | 4773.00000 | 15.4300 | 73634.9600 | 4772.19000 2014-01-24 14:43:00 | 4772.72000 | 4776.34000 | 4764.63000 | 4770.00000 | 61.0429 | 291031.3700 | 4767.65004 2014-01-24 14:44:00 | 4770.00000 | 4771.70000 | 4765.00000 | 4769.00000 | 19.5850 | 93371.3500 | 4767.48998 2014-01-24 14:45:00 | 4770.99000 | 4782.20000 | 4769.20000 | 4774.08000 | 34.4290 | 164423.5400 | 4775.72999 2014-01-24 14:46:00 | 4778.22000 | 4782.36000 | 4764.39000 | 4771.00000 | 19.6610 | 93812.6200 | 4771.51000 2014-01-24 14:47:00 | 4769.00000 | 4769.59000 | 4766.00000 | 4766.00000 | 11.4870 | 54768.5100 | 4767.86999 2014-01-24 14:48:00 | 4765.00000 | 4765.96000 | 4745.10000 | 4765.96000 | 16.4410 | 78277.8400 | 4761.14000 2014-01-24 14:49:00 | 4760.20000 | 4765.76000 | 4751.54000 | 4762.45000 | 62.5459 | 297779.3600 | 4760.96995 2014-01-24 14:50:00 | 4761.00000 | 4762.50000 | 4756.00000 | 4762.50000 | 29.2280 | 139065.2900 | 4757.94999 2014-01-24 14:51:00 | 4756.00000 | 4757.98000 | 4751.00000 | 4755.00000 | 74.3810 | 353583.6100 | 4753.68002 2014-01-24 14:52:00 | 4755.00000 | 4757.99000 | 4751.00000 | 4751.00000 | 39.1490 | 186058.4600 | 4752.56999 2014-01-24 14:53:00 | 4753.19000 | 4753.94000 | 4745.10000 | 4752.71000 | 46.3560 | 220228.4200 | 4750.80996 2014-01-24 14:54:00 | 4752.72000 | 4756.08000 | 4751.00000 | 4752.17000 | 33.1910 | 157793.2400 | 4754.10001 2014-01-24 14:55:00 | 4751.00000 | 4753.91000 | 4745.00000 | 4745.00000 | 13.4780 | 63996.5200 | 4748.21999 2014-01-24 14:56:00 | 4745.00000 | 4748.02000 | 4728.40000 | 4748.02000 | 26.7810 | 126898.5400 | 4738.38001 2014-01-24 14:57:00 | 4749.00000 | 4752.74000 | 4740.00000 | 4749.07000 | 66.8680 | 317368.9800 | 4746.19997 2014-01-24 14:58:00 | 4748.00000 | 4748.00000 | 4742.10000 | 4744.75000 | 27.5690 | 130839.6200 | 4745.89999 2014-01-24 14:59:00 | 4744.45000 | 4749.00000 | 4744.32000 | 4749.00000 | 33.7630 | 160220.7700 | 4745.45002 2014-01-24 15:00:00 | 4749.00000 | 4752.70000 | 4749.00000 | 4752.70000 | 5.0230 | 23859.9400 | 4750.14000 2014-01-24 15:01:00 | 4752.70000 | 4761.33000 | 4752.70000 | 4757.00000 | 23.9610 | 114032.4400 | 4759.09000 2014-01-24 15:02:00 | 4757.00000 | 4757.00000 | 4750.00000 | 4756.00000 | 50.5690 | 240445.6900 | 4754.79999 2014-01-24 15:03:00 | 4756.00000 | 4760.10000 | 4753.99000 | 4760.10000 | 6.5690 | 31252.8400 | 4757.63000 2014-01-24 15:04:00 | 4760.00000 | 4760.01000 | 4756.19000 | 4756.43000 | 24.1320 | 114815.6000 | 4757.82001 2014-01-24 15:05:00 | 4757.00000 | 4760.00000 | 4756.44000 | 4759.99000 | 45.2560 | 215324.8700 | 4757.92996 2014-01-24 15:06:00 | 4756.20000 | 4757.00000 | 4752.00000 | 4752.00000 | 20.5450 | 97668.6300 | 4753.88998 2014-01-24 15:07:00 | 4751.10000 | 4756.94000 | 4740.00000 | 4740.00000 | 41.7670 | 198506.9300 | 4752.71997 2014-01-24 15:08:00 | 4744.68000 | 4749.73000 | 4740.00000 | 4744.34000 | 55.9570 | 265467.7100 | 4744.13996 2014-01-24 15:09:00 | 4745.00000 | 4748.40000 | 4744.99000 | 4748.40000 | 2.0770 | 9857.1100 | 4745.84000 2014-01-24 15:10:00 | 4743.61000 | 4748.40000 | 4743.29000 | 4747.86000 | 22.9480 | 108861.8500 | 4743.84999 2014-01-24 15:11:00 | 4749.50000 | 4750.65000 | 4745.11000 | 4746.63000 | 14.3210 | 67985.7900 | 4747.28000 2014-01-24 15:12:00 | 4746.50000 | 4746.50000 | 4745.20000 | 4745.20000 | 10.6110 | 50360.1700 | 4746.03000 2014-01-24 15:13:00 | 4746.01000 | 4746.01000 | 4735.00000 | 4735.00000 | 7.0320 | 33337.3100 | 4740.80000 2014-01-24 15:14:00 | 4736.00000 | 4743.88000 | 4735.00000 | 4742.36000 | 40.1670 | 190338.8100 | 4738.68997 2014-01-24 15:15:00 | 4742.00000 | 4744.00000 | 4735.75000 | 4744.00000 | 28.7390 | 136254.8500 | 4741.10999 2014-01-24 15:16:00 | 4743.00000 | 4744.00000 | 4736.00000 | 4737.00000 | 24.9640 | 118302.5100 | 4738.92002 2014-01-24 15:17:00 | 4737.00000 | 4740.96000 | 4735.00000 | 4736.00000 | 46.9240 | 222352.2100 | 4738.56004 2014-01-24 15:18:00 | 4737.50000 | 4738.11000 | 4731.81000 | 4735.02000 | 27.0220 | 127963.7300 | 4735.54001 2014-01-24 15:19:00 | 4736.00000 | 4743.00000 | 4736.00000 | 4740.46000 | 23.9530 | 113498.9400 | 4738.40002 2014-01-24 15:20:00 | 4737.00000 | 4737.50000 | 4737.00000 | 4737.00000 | 2.2900 | 10847.9600 | 4737.10000 2014-01-24 15:21:00 | 4737.00000 | 4740.00000 | 4733.50000 | 4736.33000 | 7.0380 | 33336.6100 | 4736.66000 2014-01-24 15:22:00 | 4736.64000 | 4737.42000 | 4734.00000 | 4734.00000 | 14.8480 | 70310.9900 | 4735.37999 2014-01-24 15:23:00 | 4734.00000 | 4735.12000 | 4733.50000 | 4733.50000 | 16.9050 | 80028.9400 | 4734.03998 2014-01-24 15:24:00 | 4733.70000 | 4737.31000 | 4733.50000 | 4737.00000 | 13.7720 | 65213.5200 | 4735.23001 2014-01-24 15:25:00 | 4737.24000 | 4740.60000 | 4733.80000 | 4738.70000 | 20.0840 | 95144.0700 | 4737.31002 2014-01-24 15:26:00 | 4739.40000 | 4740.10000 | 4739.00000 | 4739.10000 | 1.9090 | 9047.6100 | 4739.45000 2014-01-24 15:27:00 | 4739.10000 | 4740.69000 | 4736.96000 | 4737.00000 | 10.4010 | 49271.9600 | 4737.23000 2014-01-24 15:28:00 | 4740.00000 | 4740.00000 | 4737.00000 | 4737.00000 | 6.6950 | 31728.1300 | 4739.07999 2014-01-24 15:29:00 | 4736.00000 | 4736.00000 | 4733.20000 | 4735.78000 | 22.8610 | 108230.1200 | 4734.27000 2014-01-24 15:30:00 | 4733.46000 | 4740.00000 | 4733.20000 | 4735.99000 | 23.4270 | 110967.5900 | 4736.73999 2014-01-24 15:31:00 | 4737.88000 | 4740.00000 | 4736.35000 | 4736.35000 | 5.0120 | 23752.8700 | 4739.20000 2014-01-24 15:32:00 | 4736.95000 | 4740.00000 | 4735.79000 | 4740.00000 | 25.3680 | 120181.3000 | 4737.51999 2014-01-24 15:33:00 | 4737.61000 | 4742.24000 | 4736.96000 | 4742.24000 | 18.7640 | 88926.0100 | 4739.18002 2014-01-24 15:34:00 | 4743.18000 | 4746.01000 | 4742.85000 | 4746.01000 | 38.3090 | 181779.2700 | 4745.07999 2014-01-24 15:35:00 | 4746.01000 | 4749.00000 | 4746.01000 | 4748.00000 | 8.1030 | 38460.8400 | 4746.49001 2014-01-24 15:36:00 | 4749.00000 | 4750.00000 | 4747.81000 | 4749.76000 | 10.7280 | 50951.7700 | 4749.42000 2014-01-24 15:37:00 | 4747.49000 | 4748.79000 | 4739.00000 | 4739.01000 | 5.4560 | 25886.4300 | 4744.58000 2014-01-24 15:38:00 | 4739.01000 | 4742.90000 | 4739.00000 | 4739.00000 | 14.1000 | 66858.1500 | 4741.71000 2014-01-24 15:39:00 | 4736.91000 | 4743.14000 | 4734.06000 | 4740.38000 | 55.5840 | 263452.2300 | 4739.71005 2014-01-24 15:40:00 | 4738.65000 | 4742.76000 | 4736.59000 | 4742.76000 | 33.9610 | 160925.7100 | 4738.54001 2014-01-24 15:41:00 | 4742.70000 | 4742.70000 | 4740.10000 | 4740.10000 | 9.9630 | 47225.6400 | 4740.10001 2014-01-24 15:42:00 | 4740.10000 | 4740.10000 | 4740.01000 | 4740.10000 | 14.4890 | 68679.3100 | 4740.10000 2014-01-24 15:43:00 | 4740.00000 | 4740.10000 | 4740.00000 | 4740.10000 | 7.3790 | 34977.1200 | 4740.09000 2014-01-24 15:44:00 | 4740.10000 | 4745.01000 | 4740.10000 | 4745.01000 | 1.9370 | 9189.4600 | 4744.17000 2014-01-24 15:45:00 | 4745.01000 | 4745.02000 | 4740.35000 | 4742.77000 | 30.2520 | 143483.1500 | 4742.93001 2014-01-24 15:46:00 | 4741.00000 | 4743.00000 | 4741.00000 | 4743.00000 | 2.0370 | 9659.0400 | 4741.80000 2014-01-24 15:47:00 | 4743.00000 | 4745.00000 | 4741.00000 | 4743.00000 | 2.0120 | 9543.0600 | 4743.07000 2014-01-24 15:48:00 | 4741.10000 | 4745.01000 | 4741.00000 | 4745.00000 | 6.2380 | 29595.2700 | 4744.35000 2014-01-24 15:49:00 | 4745.00000 | 4750.66000 | 4745.00000 | 4750.66000 | 6.8670 | 32587.1800 | 4745.48000 2014-01-24 15:50:00 | 4750.66000 | 4758.00000 | 4749.26000 | 4754.00000 | 12.2570 | 58269.5000 | 4753.97999 2014-01-24 15:51:00 | 4751.00000 | 4755.07000 | 4751.00000 | 4752.10000 | 0.6080 | 2889.6900 | 4752.79000 2014-01-24 15:52:00 | 4754.47000 | 4755.52000 | 4747.23000 | 4747.23000 | 15.0710 | 71557.2900 | 4748.01000 2014-01-24 15:53:00 | 4740.63000 | 4752.00000 | 4740.63000 | 4750.00000 | 54.2869 | 257686.0200 | 4746.73997 2014-01-24 15:54:00 | 4749.18000 | 4749.18000 | 4745.99000 | 4746.62000 | 8.2090 | 38962.5300 | 4746.32000 2014-01-24 15:55:00 | 4747.00000 | 4748.14000 | 4747.00000 | 4748.14000 | 6.8000 | 32284.5400 | 4747.73000 2014-01-24 15:56:00 | 4748.14000 | 4748.14000 | 4746.00000 | 4746.00000 | 2.9200 | 13861.0200 | 4746.93000 2014-01-24 15:57:00 | 4746.00000 | 4746.00000 | 4743.05000 | 4745.00000 | 4.6270 | 21950.9500 | 4744.10000 2014-01-24 15:58:00 | 4743.49000 | 4747.74000 | 4742.00000 | 4742.00000 | 43.2470 | 205144.5400 | 4743.55997 2014-01-24 15:59:00 | 4742.00000 | 4745.46000 | 4742.00000 | 4742.00000 | 9.5860 | 45463.5200 | 4742.69999 2014-01-24 16:00:00 | 4744.09000 | 4744.09000 | 4740.02000 | 4744.00000 | 11.5600 | 54831.3900 | 4743.20000 2014-01-24 16:01:00 | 4740.54000 | 4743.73000 | 4740.00000 | 4740.27000 | 17.4240 | 82613.2400 | 4741.35001 2014-01-24 16:02:00 | 4740.00000 | 4742.00000 | 4740.00000 | 4742.00000 | 9.8570 | 46723.1800 | 4740.09999 2014-01-24 16:03:00 | 4738.60000 | 4742.00000 | 4738.60000 | 4741.87000 | 23.3390 | 110638.8800 | 4740.51999 2014-01-24 16:04:00 | . | . | . | . | . | . | . 2014-01-24 16:05:00 | 4738.88000 | 4738.88000 | 4733.31000 | 4733.31000 | 4.1260 | 19541.3100 | 4736.14000 2014-01-24 16:06:00 | 4733.45000 | 4748.00000 | 4710.78000 | 4728.31000 | 24.9350 | 117823.6900 | 4725.22997 2014-01-24 16:07:00 | 4720.00000 | 4724.67000 | 4711.00000 | 4711.14000 | 18.1050 | 85347.8100 | 4714.04998 2014-01-24 16:08:00 | 4718.99000 | 4719.00000 | 4711.00000 | 4715.91000 | 20.1680 | 95122.7700 | 4716.51999 2014-01-24 16:09:00 | 4713.91000 | 4713.91000 | 4705.00000 | 4705.00000 | 5.9640 | 28094.5900 | 4710.70001 2014-01-24 16:10:00 | 4705.00000 | 4705.00000 | 4694.00000 | 4694.00000 | 19.7590 | 92866.3100 | 4699.95000 2014-01-24 16:11:00 | 4693.99000 | 4699.71000 | 4690.00000 | 4697.00000 | 19.1450 | 89877.1500 | 4694.54998 2014-01-24 16:12:00 | 4700.00000 | 4708.00000 | 4698.73000 | 4705.80000 | 20.6510 | 97117.4100 | 4702.79000 2014-01-24 16:13:00 | 4704.52000 | 4715.00000 | 4701.00000 | 4715.00000 | 10.3340 | 48607.5400 | 4703.65001 2014-01-24 16:14:00 | 4712.05000 | 4713.91000 | 4703.01000 | 4712.00000 | 21.2910 | 100273.6400 | 4709.67000 2014-01-24 16:15:00 | 4712.00000 | 4715.37000 | 4711.00000 | 4711.00000 | 5.5120 | 25972.8100 | 4712.05000 2014-01-24 16:16:00 | 4711.00000 | 4711.00000 | 4682.01000 | 4700.23000 | 19.4620 | 91466.4800 | 4699.75001 2014-01-24 16:17:00 | 4699.39000 | 4711.00000 | 4681.55000 | 4709.51000 | 31.4890 | 148092.8300 | 4702.99999 2014-01-24 16:18:00 | 4706.52000 | 4711.37000 | 4695.12000 | 4711.06000 | 10.3920 | 48864.8000 | 4702.16000 2014-01-24 16:19:00 | 4716.20000 | 4716.20000 | 4703.02000 | 4709.05000 | 9.0470 | 42584.2500 | 4706.99999 2014-01-24 16:20:00 | 4705.89000 | 4709.21000 | 4702.01000 | 4702.01000 | 40.2150 | 189230.1900 | 4705.45996 2014-01-24 16:21:00 | 4700.34000 | 4704.70000 | 4700.34000 | 4703.34000 | 6.0020 | 28233.9600 | 4704.09000 2014-01-24 16:22:00 | 4702.07000 | 4713.84000 | 4702.07000 | 4707.25000 | 11.7560 | 55359.6200 | 4709.04999 2014-01-24 16:23:00 | 4711.76000 | 4712.24000 | 4707.25000 | 4707.25000 | 22.5720 | 106349.6800 | 4711.58001 2014-01-24 16:24:00 | 4708.64000 | 4708.64000 | 4701.00000 | 4705.00000 | 18.4620 | 86845.0000 | 4703.99001 2014-01-24 16:25:00 | 4703.30000 | 4706.85000 | 4703.30000 | 4706.13000 | 2.7560 | 12968.8500 | 4705.68000 2014-01-24 16:26:00 | 4700.44000 | 4702.44000 | 4700.01000 | 4700.01000 | 27.3310 | 128488.1700 | 4701.19001 2014-01-24 16:27:00 | 4703.03000 | 4710.66000 | 4700.00000 | 4705.01000 | 17.2100 | 80938.6700 | 4703.00000 2014-01-24 16:28:00 | 4700.00000 | 4702.70000 | 4681.20000 | 4681.20000 | 4.1130 | 19318.8200 | 4697.01000 2014-01-24 16:29:00 | 4681.20000 | 4688.05000 | 4680.00000 | 4688.05000 | 12.1120 | 56693.2100 | 4680.75001 2014-01-24 16:30:00 | 4688.05000 | 4706.64000 | 4680.00000 | 4687.22000 | 11.3670 | 53258.2700 | 4685.33999 2014-01-24 16:31:00 | 4687.61000 | 4708.00000 | 4685.88000 | 4694.25000 | 31.2500 | 146587.6000 | 4690.80000 2014-01-24 16:32:00 | 4692.53000 | 4694.07000 | 4682.62000 | 4687.33000 | 27.1240 | 127082.0000 | 4685.22002 2014-01-24 16:33:00 | 4680.01000 | 4692.83000 | 4680.01000 | 4681.00000 | 4.4420 | 20816.8800 | 4686.38000 2014-01-24 16:34:00 | 4681.01000 | 4692.11000 | 4680.00000 | 4687.45000 | 19.2030 | 89921.3800 | 4682.67001 2014-01-24 16:35:00 | 4690.89000 | 4701.39000 | 4686.22000 | 4689.29000 | 17.0010 | 79706.4400 | 4688.34000 2014-01-24 16:36:00 | 4691.29000 | 4697.24000 | 4688.59000 | 4696.43000 | 21.5090 | 100949.0100 | 4693.34000 2014-01-24 16:37:00 | 4696.43000 | 4696.43000 | 4680.00000 | 4680.01000 | 15.1090 | 70845.9500 | 4688.99000 2014-01-24 16:38:00 | 4682.84000 | 4690.19000 | 4680.11000 | 4688.00000 | 20.3440 | 95321.4300 | 4685.48002 2014-01-24 16:39:00 | 4687.48000 | 4688.00000 | 4680.50000 | 4688.00000 | 20.6440 | 96701.8100 | 4684.26002 2014-01-24 16:40:00 | 4686.63000 | 4690.34000 | 4680.50000 | 4688.95000 | 15.3330 | 71848.4000 | 4685.87001 2014-01-24 16:41:00 | 4681.12000 | 4690.00000 | 4681.11000 | 4690.00000 | 6.3530 | 29767.3500 | 4685.56000 2014-01-24 16:42:00 | 4690.34000 | 4697.43000 | 4687.89000 | 4693.13000 | 18.2310 | 85514.9300 | 4690.63000 2014-01-24 16:43:00 | 4697.43000 | 4702.63000 | 4693.51000 | 4696.96000 | 15.7920 | 74166.2700 | 4696.45001 2014-01-24 16:44:00 | 4696.96000 | 4710.00000 | 4696.96000 | 4704.98000 | 7.8360 | 36856.6100 | 4703.49999 2014-01-24 16:45:00 | 4701.40000 | 4705.96000 | 4701.40000 | 4705.00000 | 6.7910 | 31951.8600 | 4705.03000 2014-01-24 16:46:00 | 4705.00000 | 4706.37000 | 4701.30000 | 4706.37000 | 22.3300 | 104997.5500 | 4702.08000 2014-01-24 16:47:00 | 4706.37000 | 4716.23000 | 4706.37000 | 4716.23000 | 22.6130 | 106522.8000 | 4710.69001 2014-01-24 16:48:00 | 4716.23000 | 4719.60000 | 4706.37000 | 4706.60000 | 5.6540 | 26668.2700 | 4716.71000 2014-01-24 16:49:00 | 4711.11000 | 4711.11000 | 4706.60000 | 4708.00000 | 18.5750 | 87469.8300 | 4709.00998 2014-01-24 16:50:00 | 4708.00000 | 4715.94000 | 4706.51000 | 4715.94000 | 9.7170 | 45765.3100 | 4709.81999 2014-01-24 16:51:00 | 4715.94000 | 4717.76000 | 4706.61000 | 4716.30000 | 9.4880 | 44710.0800 | 4712.28000 2014-01-24 16:52:00 | 4716.20000 | 4719.60000 | 4708.12000 | 4709.60000 | 14.8060 | 69822.9000 | 4715.84999 2014-01-24 16:53:00 | 4709.60000 | 4718.69000 | 4709.60000 | 4714.56000 | 25.5530 | 120486.3900 | 4715.16002 2014-01-24 16:54:00 | 4714.46000 | 4718.99000 | 4711.00000 | 4715.96000 | 5.0870 | 23990.8500 | 4716.11000 2014-01-24 16:55:00 | 4716.06000 | 4719.00000 | 4715.96000 | 4718.06000 | 7.3980 | 34900.8100 | 4717.60000 2014-01-24 16:56:00 | 4718.06000 | 4720.00000 | 4712.01000 | 4712.12000 | 9.4950 | 44800.7200 | 4718.35001 2014-01-24 16:57:00 | 4716.40000 | 4717.00000 | 4712.01000 | 4712.01000 | 25.8410 | 121845.2100 | 4715.19001 2014-01-24 16:58:00 | 4712.37000 | 4719.36000 | 4712.01000 | 4719.36000 | 3.9700 | 18718.6900 | 4715.04000 2014-01-24 16:59:00 | 4712.03000 | 4723.00000 | 4712.03000 | 4721.00000 | 9.9530 | 46955.3200 | 4717.71001 2014-01-24 17:00:00 | 4721.00000 | 4732.22000 | 4720.00000 | 4730.00000 | 16.2370 | 76756.5800 | 4727.25999 2014-01-24 17:01:00 | 4730.00000 | 4738.13000 | 4730.00000 | 4738.00000 | 32.0020 | 151445.3000 | 4732.37001 2014-01-24 17:02:00 | 4730.00000 | 4735.00000 | 4730.00000 | 4730.00000 | 15.5800 | 73732.4900 | 4732.51000 2014-01-24 17:03:00 | 4730.00000 | 4738.00000 | 4723.10000 | 4735.00000 | 7.6540 | 36229.6900 | 4733.43001 2014-01-24 17:04:00 | 4735.00000 | 4738.99000 | 4729.50000 | 4732.00000 | 16.8590 | 79864.9500 | 4737.23000 2014-01-24 17:05:00 | 4738.99000 | 4739.40000 | 4732.10000 | 4733.00000 | 9.7020 | 45973.4900 | 4738.56000 2014-01-24 17:06:00 | 4733.00000 | 4739.07000 | 4733.00000 | 4736.47000 | 1.7890 | 8473.7400 | 4736.58000 2014-01-24 17:07:00 | 4736.47000 | 4738.57000 | 4732.01000 | 4736.65000 | 8.2170 | 38908.5400 | 4735.12999 2014-01-24 17:08:00 | 4737.20000 | 4737.20000 | 4732.00000 | 4735.00000 | 4.3310 | 20496.2700 | 4732.46000 2014-01-24 17:09:00 | 4736.00000 | 4745.00000 | 4735.00000 | 4741.84000 | 12.5610 | 59536.5800 | 4739.80000 2014-01-24 17:10:00 | 4738.37000 | 4740.00000 | 4735.00000 | 4735.00000 | 18.0480 | 85498.5700 | 4737.28999 2014-01-24 17:11:00 | 4735.00000 | 4739.10000 | 4735.00000 | 4738.00000 | 6.8910 | 32637.0600 | 4736.19000 2014-01-24 17:12:00 | 4735.77000 | 4735.77000 | 4733.00000 | 4733.00000 | 3.0300 | 14346.9400 | 4734.96000 2014-01-24 17:13:00 | 4734.99000 | 4737.00000 | 4734.99000 | 4737.00000 | 3.1040 | 14698.5100 | 4735.35000 2014-01-24 17:14:00 | 4737.00000 | 4739.46000 | 4735.10000 | 4737.30000 | 3.9730 | 18822.1300 | 4737.51000 2014-01-24 17:15:00 | 4737.30000 | 4737.80000 | 4735.70000 | 4737.80000 | 5.6070 | 26556.6600 | 4736.34000 2014-01-24 17:16:00 | 4736.51000 | 4745.00000 | 4736.51000 | 4740.00000 | 22.2530 | 105547.4900 | 4743.07001 2014-01-24 17:17:00 | 4739.99000 | 4739.99000 | 4739.99000 | 4739.99000 | 2.9610 | 14035.1100 | 4739.99000 2014-01-24 17:18:00 | 4739.80000 | 4739.99000 | 4738.88000 | 4739.99000 | 6.1870 | 29323.8100 | 4739.58000 2014-01-24 17:19:00 | 4739.99000 | 4739.99000 | 4736.58000 | 4736.58000 | 8.9170 | 42251.8700 | 4738.34999 2014-01-24 17:20:00 | 4738.00000 | 4739.98000 | 4738.00000 | 4739.90000 | 8.6030 | 40775.8500 | 4739.72001 2014-01-24 17:21:00 | 4739.90000 | 4744.00000 | 4739.90000 | 4740.00000 | 16.8560 | 79901.3600 | 4740.22999 2014-01-24 17:22:00 | 4740.00000 | 4745.00000 | 4735.21000 | 4740.00000 | 5.4110 | 25651.0700 | 4740.54000 2014-01-24 17:23:00 | 4739.40000 | 4745.00000 | 4733.00000 | 4733.00000 | 16.7370 | 79323.3200 | 4739.39999 2014-01-24 17:24:00 | 4739.40000 | 4739.90000 | 4725.20000 | 4739.90000 | 8.6340 | 40900.7800 | 4737.18001 2014-01-24 17:25:00 | 4733.47000 | 4737.00000 | 4725.00000 | 4736.14000 | 23.7150 | 112170.6800 | 4729.94997 2014-01-24 17:26:00 | 4737.00000 | 4739.90000 | 4725.00000 | 4739.17000 | 10.5730 | 50050.7900 | 4733.83001 2014-01-24 17:27:00 | 4739.17000 | 4739.90000 | 4726.74000 | 4735.00000 | 5.5100 | 26100.1700 | 4736.87000 2014-01-24 17:28:00 | 4738.18000 | 4739.90000 | 4728.00000 | 4728.00000 | 19.5960 | 92725.8900 | 4731.87998 2014-01-24 17:29:00 | 4729.30000 | 4746.88000 | 4727.93000 | 4741.07000 | 15.3410 | 72626.5500 | 4734.15000 2014-01-24 17:30:00 | 4736.39000 | 4745.44000 | 4736.39000 | 4744.00000 | 11.5860 | 54936.6500 | 4741.63999 2014-01-24 17:31:00 | 4739.00000 | 4748.00000 | 4739.00000 | 4746.80000 | 3.7970 | 18018.2100 | 4745.38000 2014-01-24 17:32:00 | 4742.15000 | 4748.00000 | 4740.60000 | 4748.00000 | 13.8370 | 65638.3300 | 4743.67999 2014-01-24 17:33:00 | 4748.00000 | 4750.58000 | 4742.00000 | 4750.58000 | 33.4420 | 158719.0100 | 4746.10001 2014-01-24 17:34:00 | 4749.74000 | 4758.60000 | 4744.92000 | 4758.60000 | 8.4710 | 40264.2300 | 4753.19000 2014-01-24 17:35:00 | 4758.10000 | 4758.10000 | 4754.40000 | 4754.40000 | 9.0760 | 43163.4900 | 4755.77999 2014-01-24 17:36:00 | 4753.80000 | 4758.00000 | 4747.99000 | 4755.12000 | 11.9810 | 56956.7800 | 4753.93000 2014-01-24 17:37:00 | 4757.00000 | 4757.00000 | 4743.00000 | 4752.00000 | 3.8170 | 18146.2100 | 4754.05000 2014-01-24 17:38:00 | 4748.49000 | 4751.90000 | 4745.00000 | 4748.00000 | 12.3090 | 58449.6400 | 4748.53000 2014-01-24 17:39:00 | 4749.20000 | 4749.20000 | 4743.00000 | 4743.00000 | 19.9190 | 94520.9800 | 4745.27000 2014-01-24 17:40:00 | 4743.00000 | 4749.20000 | 4743.00000 | 4748.00000 | 3.5500 | 16843.5000 | 4744.65000 2014-01-24 17:41:00 | 4748.00000 | 4748.00000 | 4743.00000 | 4748.00000 | 10.1960 | 48389.6600 | 4745.94999 2014-01-24 17:42:00 | 4748.00000 | 4749.00000 | 4744.33000 | 4745.00000 | 21.7050 | 103007.3400 | 4745.78998 2014-01-24 17:43:00 | 4749.00000 | 4755.00000 | 4749.00000 | 4755.00000 | 12.8290 | 60963.2900 | 4751.99000 2014-01-24 17:44:00 | 4755.00000 | 4755.00000 | 4754.90000 | 4754.90000 | 1.3570 | 6452.4400 | 4754.93000 2014-01-24 17:45:00 | 4754.90000 | 4754.90000 | 4750.10000 | 4752.10000 | 30.9880 | 147280.5500 | 4752.82999 2014-01-24 17:46:00 | 4753.75000 | 4754.55000 | 4750.11000 | 4754.00000 | 12.7520 | 60604.5700 | 4752.55001 2014-01-24 17:47:00 | 4750.10000 | 4754.00000 | 4750.10000 | 4754.00000 | 4.0810 | 19399.3300 | 4753.57000 2014-01-24 17:48:00 | 4750.18000 | 4754.55000 | 4750.13000 | 4754.55000 | 7.4950 | 35629.7500 | 4753.79999 2014-01-24 17:49:00 | 4754.55000 | 4754.99000 | 4750.03000 | 4754.99000 | 24.3010 | 115500.8000 | 4752.92001 2014-01-24 17:50:00 | 4751.77000 | 4755.00000 | 4750.80000 | 4755.00000 | 16.6740 | 79256.5400 | 4753.30001 2014-01-24 17:51:00 | 4755.00000 | 4755.00000 | 4755.00000 | 4755.00000 | 3.4750 | 16523.6300 | 4755.00000 2014-01-24 17:52:00 | 4755.00000 | 4755.00000 | 4755.00000 | 4755.00000 | 0.3040 | 1445.5200 | 4755.00000 2014-01-24 17:53:00 | 4753.11000 | 4754.86000 | 4751.55000 | 4754.07000 | 24.6510 | 117171.8400 | 4753.23001 2014-01-24 17:54:00 | 4754.99000 | 4755.00000 | 4754.00000 | 4754.00000 | 5.9280 | 28182.6200 | 4754.15000 2014-01-24 17:55:00 | 4754.00000 | 4754.00000 | 4752.00000 | 4754.00000 | 5.3490 | 25427.2700 | 4753.65000 2014-01-24 17:56:00 | 4752.00000 | 4752.00000 | 4752.00000 | 4752.00000 | 0.0200 | 95.0400 | 4752.00000 2014-01-24 17:57:00 | 4752.00000 | 4753.00000 | 4752.00000 | 4753.00000 | 2.9100 | 13829.1200 | 4752.27000 2014-01-24 17:58:00 | 4752.00000 | 4755.97000 | 4751.50000 | 4751.50000 | 10.5720 | 50242.7600 | 4752.44000 2014-01-24 17:59:00 | 4750.65000 | 4751.27000 | 4749.75000 | 4749.75000 | 1.2200 | 5795.0600 | 4750.05000 2014-01-24 18:00:00 | 4749.00000 | 4749.00000 | 4730.50000 | 4748.00000 | 13.7270 | 64965.2200 | 4732.65999 2014-01-24 18:01:00 | 4745.38000 | 4745.38000 | 4733.22000 | 4745.16000 | 4.5810 | 21696.4600 | 4736.18000 2014-01-24 18:02:00 | 4744.00000 | 4744.00000 | 4736.68000 | 4740.00000 | 6.2180 | 29469.8200 | 4739.44000 2014-01-24 18:03:00 | . | . | . | . | . | . | . 2014-01-24 18:04:00 | 4738.00000 | 4746.22000 | 4738.00000 | 4746.22000 | 7.9790 | 37825.1800 | 4740.59000 2014-01-24 18:05:00 | 4742.56000 | 4749.16000 | 4741.18000 | 4741.68000 | 19.2790 | 91448.8800 | 4743.45000 2014-01-24 18:06:00 | 4736.16000 | 4743.59000 | 4732.00000 | 4743.59000 | 19.1090 | 90547.7200 | 4738.49000 2014-01-24 18:07:00 | 4732.11000 | 4744.60000 | 4732.00000 | 4738.85000 | 5.2350 | 24809.6300 | 4739.17999 2014-01-24 18:08:00 | 4740.79000 | 4740.79000 | 4740.79000 | 4740.79000 | 5.2000 | 24652.1100 | 4740.79000 2014-01-24 18:09:00 | . | . | . | . | . | . | . 2014-01-24 18:10:00 | 4735.38000 | 4743.00000 | 4734.28000 | 4741.03000 | 21.5950 | 102304.6800 | 4737.41998 2014-01-24 18:11:00 | 4734.17000 | 4736.17000 | 4734.17000 | 4736.17000 | 0.0430 | 203.6100 | 4735.10000 2014-01-24 18:12:00 | 4736.17000 | 4742.00000 | 4734.10000 | 4737.04000 | 6.9590 | 32984.5200 | 4739.84000 2014-01-24 18:13:00 | 4741.98000 | 4741.98000 | 4741.98000 | 4741.98000 | 0.0800 | 379.3600 | 4741.98000 2014-01-24 18:14:00 | 4741.24000 | 4743.00000 | 4741.24000 | 4743.00000 | 19.6600 | 93215.5100 | 4741.38000 2014-01-24 18:15:00 | 4743.00000 | 4743.00000 | 4743.00000 | 4743.00000 | 0.9950 | 4719.2900 | 4743.00000 2014-01-24 18:16:00 | 4742.18000 | 4742.18000 | 4741.55000 | 4741.55000 | 0.4000 | 1896.7400 | 4741.86000 2014-01-24 18:17:00 | 4737.04000 | 4741.00000 | 4737.04000 | 4738.61000 | 18.5150 | 87755.9300 | 4739.71998 2014-01-24 18:18:00 | 4742.83000 | 4742.83000 | 4737.00000 | 4738.01000 | 9.8370 | 46620.8900 | 4739.33999 2014-01-24 18:19:00 | 4742.08000 | 4742.08000 | 4742.08000 | 4742.08000 | 0.5100 | 2418.4600 | 4742.08000 2014-01-24 18:20:00 | 4741.73000 | 4741.73000 | 4738.30000 | 4741.37000 | 4.9470 | 23455.1900 | 4741.30000 2014-01-24 18:21:00 | 4742.08000 | 4746.53000 | 4741.73000 | 4745.10000 | 12.2730 | 58210.8700 | 4743.00001 2014-01-24 18:22:00 | 4745.10000 | 4745.10000 | 4744.00000 | 4744.00000 | 0.7180 | 3406.7200 | 4744.73000 2014-01-24 18:23:00 | 4744.00000 | 4745.09000 | 4712.00000 | 4740.00000 | 26.0940 | 123513.5200 | 4733.41002 2014-01-24 18:24:00 | 4740.00000 | 4740.00000 | 4712.22000 | 4730.00000 | 18.8180 | 89106.5400 | 4735.17999 2014-01-24 18:25:00 | 4730.00000 | 4740.00000 | 4712.12000 | 4714.12000 | 9.6120 | 45463.3700 | 4729.86000 2014-01-24 18:26:00 | 4720.01000 | 4728.00000 | 4720.01000 | 4722.11000 | 11.5970 | 54766.3600 | 4722.45999 2014-01-24 18:27:00 | 4732.74000 | 4734.66000 | 4713.11000 | 4734.66000 | 4.4120 | 20860.4100 | 4728.11000 2014-01-24 18:28:00 | 4736.00000 | 4736.00000 | 4724.00000 | 4726.00000 | 25.5950 | 121038.6300 | 4728.99997 2014-01-24 18:29:00 | 4727.38000 | 4733.99000 | 4727.38000 | 4728.00000 | 2.2060 | 10429.0500 | 4727.58000 2014-01-24 18:30:00 | 4728.42000 | 4732.52000 | 4724.11000 | 4732.52000 | 19.2610 | 91088.4700 | 4729.17000 2014-01-24 18:31:00 | 4734.00000 | 4736.00000 | 4725.92000 | 4736.00000 | 6.7080 | 31731.5000 | 4730.40000 2014-01-24 18:32:00 | 4736.00000 | 4736.90000 | 4736.00000 | 4736.90000 | 1.0770 | 5100.7600 | 4736.08000 2014-01-24 18:33:00 | 4736.14000 | 4736.79000 | 4726.14000 | 4726.14000 | 5.7830 | 27342.3300 | 4728.05000 2014-01-24 18:34:00 | 4728.47000 | 4736.80000 | 4726.08000 | 4728.36000 | 9.3090 | 44036.3800 | 4730.52000 2014-01-24 18:35:00 | 4729.59000 | 4729.59000 | 4729.59000 | 4729.59000 | 7.0000 | 33107.1300 | 4729.59000 2014-01-24 18:36:00 | 4730.72000 | 4732.72000 | 4730.72000 | 4732.72000 | 0.7820 | 3700.9300 | 4732.64000 2014-01-24 18:37:00 | 4732.81000 | 4733.48000 | 4732.81000 | 4733.48000 | 17.8000 | 84251.7900 | 4733.25000 2014-01-24 18:38:00 | 4735.96000 | 4735.96000 | 4735.96000 | 4735.96000 | 0.6540 | 3097.3200 | 4735.96000 2014-01-24 18:39:00 | 4735.05000 | 4735.83000 | 4732.08000 | 4735.83000 | 10.5620 | 50015.8900 | 4735.46000 2014-01-24 18:40:00 | 4735.06000 | 4735.06000 | 4730.30000 | 4731.27000 | 3.9100 | 18504.4900 | 4732.61000 2014-01-24 18:41:00 | . | . | . | . | . | . | . 2014-01-24 18:42:00 | 4732.92000 | 4734.78000 | 4730.38000 | 4734.78000 | 2.7750 | 13134.5600 | 4733.17000 2014-01-24 18:43:00 | 4732.43000 | 4734.22000 | 4729.03000 | 4729.03000 | 13.1820 | 62369.4700 | 4731.41001 2014-01-24 18:44:00 | 4729.52000 | 4729.52000 | 4729.52000 | 4729.52000 | 0.0560 | 264.8500 | 4729.52000 2014-01-24 18:45:00 | 4730.12000 | 4730.12000 | 4730.12000 | 4730.12000 | 0.2620 | 1239.2900 | 4730.12000 2014-01-24 18:46:00 | 4732.49000 | 4737.00000 | 4732.49000 | 4737.00000 | 0.7900 | 3741.6800 | 4736.30000 2014-01-24 18:47:00 | 4737.00000 | 4737.00000 | 4736.00000 | 4736.00000 | 1.1730 | 5555.6800 | 4736.30000 2014-01-24 18:48:00 | 4733.47000 | 4735.98000 | 4733.01000 | 4733.42000 | 18.0850 | 85607.2400 | 4733.59998 2014-01-24 18:49:00 | 4734.60000 | 4736.61000 | 4732.34000 | 4736.61000 | 3.1540 | 14932.1700 | 4734.36000 2014-01-24 18:50:00 | 4735.28000 | 4738.44000 | 4732.27000 | 4738.44000 | 11.6410 | 55138.2100 | 4736.55000 2014-01-24 18:51:00 | 4738.62000 | 4739.29000 | 4738.62000 | 4739.29000 | 1.3370 | 6336.3600 | 4739.24000 2014-01-24 18:52:00 | 4741.06000 | 4747.00000 | 4741.06000 | 4745.00000 | 12.2940 | 58325.1000 | 4744.19001 2014-01-24 18:53:00 | 4746.62000 | 4746.62000 | 4744.44000 | 4744.44000 | 6.4730 | 30714.6700 | 4745.04000 2014-01-24 18:54:00 | 4739.62000 | 4743.77000 | 4739.28000 | 4743.77000 | 2.3010 | 10906.7700 | 4740.02000 2014-01-24 18:55:00 | 4741.40000 | 4743.00000 | 4741.40000 | 4743.00000 | 3.5850 | 17002.7100 | 4742.74000 2014-01-24 18:56:00 | 4743.00000 | 4743.19000 | 4739.00000 | 4741.10000 | 15.8310 | 75051.2500 | 4740.78000 2014-01-24 18:57:00 | 4739.00000 | 4739.00000 | 4739.00000 | 4739.00000 | 0.6480 | 3070.8700 | 4739.00000 2014-01-24 18:58:00 | 4740.00000 | 4744.39000 | 4740.00000 | 4740.01000 | 6.1490 | 29160.2000 | 4742.27000 2014-01-24 18:59:00 | 4742.10000 | 4745.00000 | 4740.70000 | 4745.00000 | 12.7880 | 60638.5700 | 4741.82999 2014-01-24 19:00:00 | 4745.00000 | 4745.00000 | 4742.79000 | 4742.89000 | 0.8060 | 3823.1600 | 4743.38000 2014-01-24 19:01:00 | 4742.79000 | 4742.79000 | 4740.01000 | 4742.79000 | 0.5900 | 2797.2400 | 4741.09000 2014-01-24 19:02:00 | 4741.96000 | 4744.85000 | 4737.64000 | 4737.64000 | 14.8140 | 70249.8700 | 4742.13001 2014-01-24 19:03:00 | 4737.64000 | 4737.64000 | 4733.55000 | 4733.55000 | 1.5930 | 7542.4600 | 4734.75000 2014-01-24 19:04:00 | 4740.79000 | 4741.17000 | 4733.43000 | 4739.01000 | 6.1820 | 29282.2500 | 4736.69000 2014-01-24 19:05:00 | . | . | . | . | . | . | . 2014-01-24 19:06:00 | 4735.25000 | 4740.75000 | 4733.43000 | 4740.75000 | 9.4050 | 44535.4600 | 4735.30001 2014-01-24 19:07:00 | 4737.52000 | 4737.52000 | 4734.07000 | 4734.07000 | 5.8900 | 27901.9600 | 4737.17000 2014-01-24 19:08:00 | 4739.85000 | 4741.64000 | 4737.69000 | 4737.69000 | 6.7300 | 31885.4700 | 4737.81000 2014-01-24 19:09:00 | 4743.30000 | 4743.30000 | 4743.30000 | 4743.30000 | 0.7200 | 3415.1800 | 4743.30000 2014-01-24 19:10:00 | 4743.40000 | 4743.47000 | 4743.30000 | 4743.47000 | 1.5450 | 7328.4600 | 4743.34000 2014-01-24 19:11:00 | 4745.40000 | 4745.60000 | 4743.00000 | 4744.80000 | 1.7700 | 8397.4400 | 4744.32000 2014-01-24 19:12:00 | 4740.71000 | 4740.71000 | 4740.71000 | 4740.71000 | 0.1080 | 512.0000 | 4740.71000 2014-01-24 19:13:00 | 4739.75000 | 4742.92000 | 4739.75000 | 4741.70000 | 2.8370 | 13449.6800 | 4740.81000 2014-01-24 19:14:00 | 4741.00000 | 4741.00000 | 4741.00000 | 4741.00000 | 0.5900 | 2797.1900 | 4741.00000 2014-01-24 19:15:00 | 4741.00000 | 4745.22000 | 4741.00000 | 4741.00000 | 13.4940 | 63986.2900 | 4741.83001 2014-01-24 19:16:00 | . | . | . | . | . | . | . 2014-01-24 19:17:00 | 4739.51000 | 4739.51000 | 4738.71000 | 4739.20000 | 0.2590 | 1227.4500 | 4739.17000 2014-01-24 19:18:00 | 4738.60000 | 4738.60000 | 4735.23000 | 4735.85000 | 1.7050 | 8077.9400 | 4737.79000 2014-01-24 19:19:00 | 4735.14000 | 4740.53000 | 4735.14000 | 4740.53000 | 5.2700 | 24981.2300 | 4740.27000 2014-01-24 19:20:00 | 4736.27000 | 4744.12000 | 4736.27000 | 4740.34000 | 5.7510 | 27258.8100 | 4739.84000 2014-01-24 19:21:00 | 4744.49000 | 4745.60000 | 4744.30000 | 4745.17000 | 0.4500 | 2135.2800 | 4745.06000 2014-01-24 19:22:00 | 4741.98000 | 4741.98000 | 4738.38000 | 4738.38000 | 4.8330 | 22910.3900 | 4740.41000 2014-01-24 19:23:00 | 4743.16000 | 4743.16000 | 4735.50000 | 4735.50000 | 7.3500 | 34808.5800 | 4735.86000 2014-01-24 19:24:00 | 4738.60000 | 4742.61000 | 4738.60000 | 4738.97000 | 3.7740 | 17892.3800 | 4740.96000 2014-01-24 19:25:00 | 4738.87000 | 4740.97000 | 4733.79000 | 4740.97000 | 14.8640 | 70467.1900 | 4740.80001 2014-01-24 19:26:00 | 4742.27000 | 4742.37000 | 4742.27000 | 4742.37000 | 1.2900 | 6117.5800 | 4742.31000 2014-01-24 19:27:00 | . | . | . | . | . | . | . 2014-01-24 19:28:00 | . | . | . | . | . | . | . 2014-01-24 19:29:00 | . | . | . | . | . | . | . 2014-01-24 19:30:00 | . | . | . | . | . | . | . 2014-01-24 19:31:00 | 4740.97000 | 4740.97000 | 4740.97000 | 4740.97000 | 0.1070 | 507.2800 | 4740.97000 2014-01-24 19:32:00 | 4740.11000 | 4740.11000 | 4739.51000 | 4739.51000 | 0.7100 | 3365.1700 | 4739.68000 2014-01-24 19:33:00 | 4741.31000 | 4745.88000 | 4739.15000 | 4739.15000 | 10.6100 | 50290.8900 | 4739.95000 2014-01-24 19:34:00 | 4744.05000 | 4744.05000 | 4744.05000 | 4744.05000 | 1.0000 | 4744.0500 | 4744.05000 2014-01-24 19:35:00 | 4744.38000 | 4744.38000 | 4742.90000 | 4742.90000 | 0.7330 | 3476.5900 | 4742.96000 2014-01-24 19:36:00 | 4745.88000 | 4748.00000 | 4740.40000 | 4748.00000 | 1.8020 | 8544.3400 | 4741.58000 2014-01-24 19:37:00 | 4737.98000 | 4745.92000 | 4737.00000 | 4737.00000 | 5.6120 | 26595.3700 | 4739.02000 2014-01-24 19:38:00 | 4739.31000 | 4740.31000 | 4738.35000 | 4740.31000 | 0.6170 | 2924.7100 | 4740.21000 2014-01-24 19:39:00 | 4742.08000 | 4745.27000 | 4739.72000 | 4742.90000 | 7.7340 | 36674.4000 | 4741.97001 2014-01-24 19:40:00 | 4743.64000 | 4744.68000 | 4733.55000 | 4733.55000 | 21.0010 | 99582.3900 | 4741.79000 2014-01-24 19:41:00 | 4741.22000 | 4741.39000 | 4739.71000 | 4741.39000 | 1.0600 | 5025.7500 | 4741.28000 2014-01-24 19:42:00 | . | . | . | . | . | . | . 2014-01-24 19:43:00 | 4742.25000 | 4742.25000 | 4742.25000 | 4742.25000 | 0.0100 | 47.4200 | 4742.25000 2014-01-24 19:44:00 | 4741.39000 | 4741.39000 | 4741.39000 | 4741.39000 | 0.0050 | 23.7100 | 4741.39000 2014-01-24 19:45:00 | 4740.01000 | 4741.84000 | 4736.46000 | 4736.46000 | 4.6110 | 21851.1700 | 4738.92000 2014-01-24 19:46:00 | 4742.00000 | 4745.11000 | 4742.00000 | 4744.02000 | 2.4800 | 11761.1300 | 4742.39000 2014-01-24 19:47:00 | 4742.00000 | 4744.40000 | 4735.83000 | 4735.83000 | 0.2910 | 1379.3900 | 4740.18000 2014-01-24 19:48:00 | 4736.53000 | 4739.55000 | 4736.53000 | 4739.36000 | 9.3210 | 44157.8200 | 4737.46000 2014-01-24 19:49:00 | 4735.22000 | 4737.00000 | 4733.00000 | 4733.82000 | 7.4600 | 35327.1200 | 4735.54000 2014-01-24 19:50:00 | 4736.00000 | 4738.52000 | 4736.00000 | 4736.00000 | 3.1430 | 14887.1300 | 4736.60000 2014-01-24 19:51:00 | 4736.00000 | 4736.00000 | 4730.35000 | 4734.69000 | 11.4890 | 54397.4700 | 4734.74000 2014-01-24 19:52:00 | 4739.08000 | 4741.64000 | 4738.85000 | 4741.56000 | 1.8100 | 8578.0100 | 4739.23000 2014-01-24 19:53:00 | 4737.00000 | 4741.24000 | 4737.00000 | 4737.10000 | 0.5500 | 2606.8400 | 4739.72000 2014-01-24 19:54:00 | 4737.00000 | 4739.10000 | 4737.00000 | 4737.00000 | 1.3180 | 6243.4300 | 4737.05000 2014-01-24 19:55:00 | 4739.10000 | 4742.09000 | 4738.95000 | 4738.95000 | 6.5670 | 31120.7900 | 4738.97000 2014-01-24 19:56:00 | 4737.10000 | 4739.10000 | 4737.10000 | 4738.50000 | 0.1860 | 881.2500 | 4737.90000 2014-01-24 19:57:00 | 4741.01000 | 4744.26000 | 4737.11000 | 4740.90000 | 16.0520 | 76097.4800 | 4740.69001 2014-01-24 19:58:00 | 4742.98000 | 4745.11000 | 4737.40000 | 4740.06000 | 4.5710 | 21668.9600 | 4740.53000 2014-01-24 19:59:00 | 4739.15000 | 4741.13000 | 4738.81000 | 4740.44000 | 14.5850 | 69139.0000 | 4740.41998 2014-01-24 20:00:00 | . | . | . | . | . | . | . 2014-01-24 20:01:00 | 4738.10000 | 4738.10000 | 4738.10000 | 4738.10000 | 17.7200 | 83959.1300 | 4738.10000 2014-01-24 20:02:00 | 4745.00000 | 4745.00000 | 4744.78000 | 4744.78000 | 1.7400 | 8256.2700 | 4744.98000 2014-01-24 20:03:00 | 4739.39000 | 4739.39000 | 4739.39000 | 4739.39000 | 0.0300 | 142.1800 | 4739.39000 2014-01-24 20:04:00 | 4739.29000 | 4741.58000 | 4737.00000 | 4741.58000 | 7.1360 | 33821.4500 | 4739.54999 2014-01-24 20:05:00 | 4741.58000 | 4741.58000 | 4737.07000 | 4737.07000 | 12.8200 | 60729.3300 | 4737.08000 2014-01-24 20:06:00 | 4741.58000 | 4746.45000 | 4741.58000 | 4741.64000 | 10.3300 | 48988.8400 | 4742.39000 2014-01-24 20:07:00 | 4748.45000 | 4748.45000 | 4736.79000 | 4738.16000 | 10.4390 | 49488.5300 | 4740.73000 2014-01-24 20:08:00 | 4745.42000 | 4745.42000 | 4741.64000 | 4742.19000 | 17.4310 | 82702.6000 | 4744.57000 2014-01-24 20:09:00 | 4742.68000 | 4742.68000 | 4742.68000 | 4742.68000 | 0.0600 | 284.5600 | 4742.68000 2014-01-24 20:10:00 | 4745.00000 | 4745.00000 | 4740.10000 | 4744.79000 | 1.8070 | 8571.6300 | 4743.57000 2014-01-24 20:11:00 | 4742.04000 | 4742.04000 | 4742.04000 | 4742.04000 | 0.3400 | 1612.2900 | 4742.04000 2014-01-24 20:12:00 | 4741.03000 | 4744.12000 | 4739.74000 | 4741.43000 | 10.9490 | 51901.6500 | 4740.31000 2014-01-24 20:13:00 | 4739.29000 | 4739.29000 | 4739.29000 | 4739.29000 | 0.0400 | 189.5700 | 4739.29000 2014-01-24 20:14:00 | 4742.85000 | 4744.99000 | 4739.11000 | 4744.99000 | 33.1520 | 157189.7200 | 4741.49001 2014-01-24 20:15:00 | . | . | . | . | . | . | . 2014-01-24 20:16:00 | 4742.54000 | 4742.54000 | 4740.16000 | 4740.16000 | 4.9580 | 23513.4100 | 4742.52000 2014-01-24 20:17:00 | 4743.84000 | 4744.82000 | 4740.16000 | 4740.16000 | 21.6140 | 102548.8400 | 4744.56002 2014-01-24 20:18:00 | . | . | . | . | . | . | . 2014-01-24 20:19:00 | 4743.83000 | 4745.00000 | 4743.83000 | 4745.00000 | 10.5200 | 49906.3800 | 4743.95000 2014-01-24 20:20:00 | . | . | . | . | . | . | . 2014-01-24 20:21:00 | 4742.14000 | 4742.14000 | 4742.14000 | 4742.14000 | 0.0200 | 94.8400 | 4742.14000 2014-01-24 20:22:00 | 4739.99000 | 4743.84000 | 4735.00000 | 4743.84000 | 2.5550 | 12098.9200 | 4735.39000 2014-01-24 20:23:00 | 4742.36000 | 4746.00000 | 4737.10000 | 4745.00000 | 16.6210 | 78821.4900 | 4742.28000 2014-01-24 20:24:00 | 4746.00000 | 4746.00000 | 4746.00000 | 4746.00000 | 0.2000 | 949.2000 | 4746.00000 2014-01-24 20:25:00 | 4746.00000 | 4746.00000 | 4746.00000 | 4746.00000 | 0.7770 | 3687.6400 | 4746.00000 2014-01-24 20:26:00 | 4745.54000 | 4745.54000 | 4745.54000 | 4745.54000 | 4.8000 | 22778.5900 | 4745.54000 2014-01-24 20:27:00 | 4741.67000 | 4741.67000 | 4741.66998 | 4741.67000 | 18.4460 | 87464.8400 | 4741.66998 2014-01-24 20:28:00 | 4742.99000 | 4742.99000 | 4737.10000 | 4737.90000 | 1.5870 | 7519.0900 | 4737.92000 2014-01-24 20:29:00 | 4735.00000 | 4739.10000 | 4735.00000 | 4739.10000 | 5.9080 | 27995.3100 | 4738.54000 2014-01-24 20:30:00 | 4735.25000 | 4739.10000 | 4735.00000 | 4739.10000 | 1.9970 | 9457.3200 | 4735.76000 2014-01-24 20:31:00 | 4738.25000 | 4738.75000 | 4735.01000 | 4737.16000 | 16.7130 | 79176.2700 | 4737.41001 2014-01-24 20:32:00 | 4738.56000 | 4742.42000 | 4738.56000 | 4742.42000 | 1.0130 | 4803.0400 | 4741.40000 2014-01-24 20:33:00 | 4741.68000 | 4741.68000 | 4741.58000 | 4741.58000 | 0.3650 | 1730.6900 | 4741.61000 2014-01-24 20:34:00 | 4736.89000 | 4740.53000 | 4735.29000 | 4738.54000 | 6.7100 | 31794.7300 | 4738.41000 2014-01-24 20:35:00 | 4736.59000 | 4740.01000 | 4735.53000 | 4738.76000 | 3.9780 | 18845.0300 | 4737.31000 2014-01-24 20:36:00 | 4739.64000 | 4739.64000 | 4737.10000 | 4737.10000 | 0.0460 | 217.9600 | 4738.20000 2014-01-24 20:37:00 | 4737.07000 | 4748.50000 | 4730.35000 | 4733.67000 | 4.1050 | 19441.8800 | 4736.15000 2014-01-24 20:38:00 | 4733.66000 | 4739.77000 | 4730.35000 | 4736.31000 | 13.7190 | 64954.4900 | 4734.64000 2014-01-24 20:39:00 | 4735.20000 | 4735.20000 | 4735.20000 | 4735.20000 | 0.1100 | 520.8700 | 4735.20000 2014-01-24 20:40:00 | 4733.87000 | 4738.58000 | 4732.31000 | 4732.31000 | 5.2900 | 25046.8300 | 4734.75000 2014-01-24 20:41:00 | 4738.00000 | 4738.76000 | 4735.29000 | 4735.61000 | 7.1290 | 33770.0800 | 4737.00000 2014-01-24 20:42:00 | 4737.21000 | 4739.25000 | 4735.33000 | 4739.25000 | 1.3630 | 6455.6300 | 4736.34000 2014-01-24 20:43:00 | 4737.71000 | 4737.71000 | 4737.71000 | 4737.71000 | 0.3280 | 1553.9700 | 4737.71000 2014-01-24 20:44:00 | 4739.03000 | 4739.03000 | 4735.00000 | 4735.00000 | 4.5960 | 21768.4800 | 4736.40000 2014-01-24 20:45:00 | 4735.23000 | 4735.23000 | 4735.22998 | 4735.23000 | 17.0750 | 80854.0500 | 4735.22998 2014-01-24 20:46:00 | 4737.03000 | 4737.03000 | 4737.03000 | 4737.03000 | 5.3400 | 25295.7400 | 4737.03000 2014-01-24 20:47:00 | 4737.70000 | 4739.98000 | 4737.70000 | 4739.98000 | 7.5850 | 35951.6200 | 4739.82999 2014-01-24 20:48:00 | 4737.42000 | 4738.99000 | 4736.20000 | 4738.58000 | 1.8700 | 8859.2900 | 4737.59000 2014-01-24 20:49:00 | 4736.81000 | 4739.01000 | 4736.14000 | 4737.96000 | 2.8780 | 13633.6500 | 4737.20000 2014-01-24 20:50:00 | 4735.00000 | 4738.89000 | 4735.00000 | 4738.89000 | 18.5140 | 87733.8100 | 4738.78002 2014-01-24 20:51:00 | 4737.56000 | 4737.56000 | 4736.40000 | 4736.40000 | 8.6900 | 41169.3400 | 4737.55000 2014-01-24 20:52:00 | 4735.51000 | 4736.71000 | 4735.01000 | 4735.10000 | 1.5190 | 7193.1300 | 4735.44000 2014-01-24 20:53:00 | 4736.79000 | 4736.79000 | 4736.79000 | 4736.79000 | 0.0200 | 94.7400 | 4736.79000 2014-01-24 20:54:00 | . | . | . | . | . | . | . 2014-01-24 20:55:00 | . | . | . | . | . | . | . 2014-01-24 20:56:00 | 4737.73000 | 4738.19000 | 4735.14000 | 4735.14000 | 10.7800 | 51066.2500 | 4737.13000 2014-01-24 20:57:00 | 4737.52000 | 4737.52000 | 4737.52000 | 4737.52000 | 0.0400 | 189.5000 | 4737.52000 2014-01-24 20:58:00 | 4736.11000 | 4739.42000 | 4735.72000 | 4739.42000 | 14.5170 | 68791.2800 | 4738.66999 2014-01-24 20:59:00 | 4736.70000 | 4738.87000 | 4735.39000 | 4737.67000 | 9.9960 | 47348.7300 | 4736.76999 2014-01-24 21:00:00 | . | . | . | . | . | . | . 2014-01-24 21:01:00 | 4735.53000 | 4737.10000 | 4735.00000 | 4735.00000 | 2.9310 | 13880.0500 | 4735.60000 2014-01-24 21:02:00 | 4734.30000 | 4734.30000 | 4734.30000 | 4734.30000 | 0.0940 | 445.0200 | 4734.30000 2014-01-24 21:03:00 | . | . | . | . | . | . | . 2014-01-24 21:04:00 | 4734.30000 | 4738.00000 | 4734.30000 | 4738.00000 | 1.6650 | 7886.6600 | 4736.73000 2014-01-24 21:05:00 | 4735.44000 | 4737.91000 | 4732.83000 | 4732.83000 | 4.9600 | 23487.4500 | 4735.37000 2014-01-24 21:06:00 | 4737.40000 | 4738.00000 | 4730.00000 | 4734.75000 | 2.7400 | 12965.7700 | 4732.03000 2014-01-24 21:07:00 | 4736.51000 | 4737.73000 | 4736.51000 | 4737.73000 | 27.7370 | 131390.9000 | 4737.02998 2014-01-24 21:08:00 | 4735.63000 | 4735.63000 | 4735.63000 | 4735.63000 | 0.1000 | 473.5600 | 4735.63000 2014-01-24 21:09:00 | 4736.81000 | 4736.81000 | 4736.81000 | 4736.81000 | 0.1000 | 473.6800 | 4736.81000 2014-01-24 21:10:00 | 4734.15000 | 4737.81000 | 4733.34000 | 4736.86000 | 14.9010 | 70558.1000 | 4735.13000 2014-01-24 21:11:00 | 4734.47000 | 4734.93000 | 4733.75000 | 4733.75000 | 6.3280 | 29955.2600 | 4733.76000 2014-01-24 21:12:00 | 4736.30000 | 4736.30000 | 4732.79000 | 4733.63000 | 1.7600 | 8333.4500 | 4734.92000 2014-01-24 21:13:00 | 4733.48000 | 4736.12000 | 4733.48000 | 4736.12000 | 6.4140 | 30366.5400 | 4734.41001 2014-01-24 21:14:00 | 4734.72000 | 4736.29000 | 4734.72000 | 4736.29000 | 2.3360 | 11061.8800 | 4735.39000 2014-01-24 21:15:00 | 4735.83000 | 4735.83000 | 4730.99000 | 4734.91000 | 21.9800 | 104071.5700 | 4734.83000 2014-01-24 21:16:00 | 4730.45000 | 4731.53000 | 4730.00000 | 4731.53000 | 10.5100 | 49713.0900 | 4730.08000 2014-01-24 21:17:00 | 4730.33000 | 4732.68000 | 4730.00000 | 4732.68000 | 11.2800 | 53377.4400 | 4732.04000 2014-01-24 21:18:00 | 4730.10000 | 4730.10000 | 4720.01000 | 4720.18000 | 5.0000 | 23645.7500 | 4729.15000 2014-01-24 21:19:00 | 4722.23000 | 4730.00000 | 4721.60000 | 4730.00000 | 10.6690 | 50412.7200 | 4725.16000 2014-01-24 21:20:00 | 4722.91000 | 4730.05000 | 4722.91000 | 4726.60000 | 0.4530 | 2140.7900 | 4725.80000 2014-01-24 21:21:00 | 4724.91000 | 4731.00000 | 4724.31000 | 4730.17000 | 5.8290 | 27559.9200 | 4728.07000 2014-01-24 21:22:00 | 4730.50000 | 4730.50000 | 4730.50000 | 4730.50000 | 0.0950 | 449.4000 | 4730.50000 2014-01-24 21:23:00 | 4727.78000 | 4730.46000 | 4726.55000 | 4726.55000 | 4.0130 | 18972.8300 | 4727.84000 2014-01-24 21:24:00 | 4729.48000 | 4730.50000 | 4723.27000 | 4727.39000 | 11.0090 | 52046.4300 | 4727.63000 2014-01-24 21:25:00 | 4724.08000 | 4729.75000 | 4722.77000 | 4729.30000 | 8.7260 | 41241.9700 | 4726.32999 2014-01-24 21:26:00 | 4727.73000 | 4727.73000 | 4727.73000 | 4727.73000 | 19.4100 | 91765.2400 | 4727.73000 2014-01-24 21:27:00 | 4729.00000 | 4729.00000 | 4728.50000 | 4728.50000 | 3.2600 | 15415.5400 | 4728.69000 2014-01-24 21:28:00 | 4728.50000 | 4735.00000 | 4721.11000 | 4721.98000 | 5.5170 | 26074.5000 | 4726.21000 2014-01-24 21:29:00 | 4721.97000 | 4727.35000 | 4721.97000 | 4722.29000 | 13.5760 | 64118.3600 | 4722.91999 2014-01-24 21:30:00 | 4721.00000 | 4723.10000 | 4721.00000 | 4723.10000 | 1.1930 | 5633.0900 | 4721.78000 2014-01-24 21:31:00 | 4723.10000 | 4727.07000 | 4718.76000 | 4718.76000 | 8.4430 | 39853.6100 | 4720.31001 2014-01-24 21:32:00 | 4717.17000 | 4717.17000 | 4712.00000 | 4712.00000 | 6.9110 | 32568.1600 | 4712.51000 2014-01-24 21:33:00 | 4714.68000 | 4714.99000 | 4709.64000 | 4711.54000 | 16.1090 | 75895.4800 | 4711.37000 2014-01-24 21:34:00 | 4709.64000 | 4711.00000 | 4706.37000 | 4706.37000 | 4.4990 | 21185.5000 | 4708.93000 2014-01-24 21:35:00 | 4706.37000 | 4706.37000 | 4706.37000 | 4706.37000 | 0.7700 | 3623.9000 | 4706.37000 2014-01-24 21:36:00 | 4708.37000 | 4708.37000 | 4708.37000 | 4708.37000 | 0.0400 | 188.3300 | 4708.37000 2014-01-24 21:37:00 | . | . | . | . | . | . | . 2014-01-24 21:38:00 | 4708.37000 | 4710.00000 | 4708.37000 | 4710.00000 | 0.1000 | 470.8500 | 4708.53000 2014-01-24 21:39:00 | 4708.09000 | 4710.00000 | 4708.08000 | 4710.00000 | 6.8400 | 32203.8500 | 4708.17000 2014-01-24 21:40:00 | 4706.47000 | 4711.00000 | 4706.47000 | 4711.00000 | 3.8180 | 17984.6900 | 4710.50000 2014-01-24 21:41:00 | 4706.80000 | 4710.66000 | 4706.37000 | 4710.00000 | 14.9560 | 70405.3200 | 4707.49999 2014-01-24 21:42:00 | 4708.97000 | 4710.00000 | 4706.37000 | 4710.00000 | 9.5470 | 44955.7700 | 4708.88999 2014-01-24 21:43:00 | 4710.00000 | 4712.71000 | 4710.00000 | 4712.71000 | 3.7940 | 17872.4100 | 4710.70000 2014-01-24 21:44:00 | 4710.00000 | 4712.70000 | 4710.00000 | 4710.00000 | 1.5540 | 7321.1800 | 4711.18000 2014-01-24 21:45:00 | 4710.00000 | 4710.00000 | 4710.00000 | 4710.00000 | 4.2120 | 19838.5200 | 4710.00000 2014-01-24 21:46:00 | 4710.00000 | 4712.11000 | 4710.00000 | 4712.11000 | 3.5550 | 16746.2900 | 4710.63000 2014-01-24 21:47:00 | 4712.52000 | 4712.52000 | 4710.08000 | 4710.23000 | 18.7300 | 88237.0700 | 4711.00000 2014-01-24 21:48:00 | 4709.24000 | 4709.24000 | 4709.24000 | 4709.24000 | 0.0300 | 141.2800 | 4709.24000 2014-01-24 21:49:00 | 4708.68000 | 4708.68000 | 4707.18000 | 4707.18000 | 0.2090 | 983.8700 | 4707.53000 2014-01-24 21:50:00 | 4710.05000 | 4713.00000 | 4707.28000 | 4707.28000 | 6.1060 | 28757.0000 | 4709.62999 2014-01-24 21:51:00 | 4709.28000 | 4712.94000 | 4707.88000 | 4708.54000 | 8.1310 | 38292.6400 | 4709.46000 2014-01-24 21:52:00 | 4709.28000 | 4711.38000 | 4709.28000 | 4710.68000 | 0.6740 | 3175.1900 | 4710.97000 2014-01-24 21:53:00 | 4707.28000 | 4712.94000 | 4706.41000 | 4712.57000 | 11.5390 | 54349.1800 | 4710.04000 2014-01-24 21:54:00 | 4710.24000 | 4720.00000 | 4710.24000 | 4713.32000 | 3.2100 | 15140.0900 | 4716.54000 2014-01-24 21:55:00 | 4713.95000 | 4713.95000 | 4709.34000 | 4711.25000 | 0.5200 | 2449.6200 | 4710.81000 2014-01-24 21:56:00 | 4712.16000 | 4716.02000 | 4708.23000 | 4713.54000 | 31.2270 | 147109.6100 | 4710.96998 2014-01-24 21:57:00 | 4708.23000 | 4714.41000 | 4708.13000 | 4710.83000 | 1.7700 | 8340.0300 | 4711.88000 2014-01-24 21:58:00 | 4710.83000 | 4715.00000 | 4710.83000 | 4713.19000 | 0.9330 | 4397.6300 | 4713.43000 2014-01-24 21:59:00 | 4713.19000 | 4713.19000 | 4706.37000 | 4706.37000 | 0.3630 | 1709.2400 | 4708.64000 2014-01-24 22:00:00 | 4712.89000 | 4715.00000 | 4706.37000 | 4712.38000 | 4.8160 | 22701.2800 | 4713.72000 2014-01-24 22:01:00 | 4708.98000 | 4714.99000 | 4708.98000 | 4711.48000 | 2.8670 | 13511.5000 | 4712.77000 2014-01-24 22:02:00 | 4711.79000 | 4713.79000 | 4708.22000 | 4708.22000 | 0.3800 | 1790.4100 | 4711.62000 2014-01-24 22:03:00 | 4711.59000 | 4714.21000 | 4708.44000 | 4709.83000 | 4.5530 | 21446.5200 | 4710.41000 2014-01-24 22:04:00 | 4715.35000 | 4715.35000 | 4712.97000 | 4715.09000 | 1.8980 | 8947.4200 | 4714.13000 2014-01-24 22:05:00 | 4715.05000 | 4716.72000 | 4714.25000 | 4714.25000 | 1.1500 | 5422.2400 | 4714.99000 2014-01-24 22:06:00 | 4715.80000 | 4716.16000 | 4706.67000 | 4710.87000 | 37.4290 | 176301.9400 | 4710.29999 2014-01-24 22:07:00 | 4715.91000 | 4715.91000 | 4708.68000 | 4713.76000 | 2.5970 | 12242.4700 | 4714.08000 2014-01-24 22:08:00 | 4710.37000 | 4714.60000 | 4710.37000 | 4712.20000 | 4.7090 | 22190.3900 | 4712.34000 2014-01-24 22:09:00 | 4710.10000 | 4711.19000 | 4706.37000 | 4706.37000 | 13.4000 | 63124.1000 | 4710.75000 2014-01-24 22:10:00 | 4706.37000 | 4706.37000 | 4705.10000 | 4706.37000 | 1.0190 | 4794.8100 | 4705.41000 2014-01-24 22:11:00 | 4706.06000 | 4708.45000 | 4706.06000 | 4706.20000 | 14.1570 | 66632.2500 | 4706.65999 2014-01-24 22:12:00 | 4710.76000 | 4710.76000 | 4706.14000 | 4706.35000 | 23.1040 | 108822.1800 | 4710.10002 2014-01-24 22:13:00 | 4711.00000 | 4713.46000 | 4706.56000 | 4711.47000 | 6.7590 | 31843.0600 | 4711.21000 2014-01-24 22:14:00 | 4715.21000 | 4716.13000 | 4707.80000 | 4716.13000 | 6.3100 | 29724.1800 | 4710.65000 2014-01-24 22:15:00 | 4716.13000 | 4719.25000 | 4713.29000 | 4719.25000 | 7.7730 | 36664.3200 | 4716.88000 2014-01-24 22:16:00 | 4719.52000 | 4719.52000 | 4712.47000 | 4717.10000 | 2.0860 | 9838.5900 | 4716.48000 2014-01-24 22:17:00 | 4718.95000 | 4720.00000 | 4713.00000 | 4713.10000 | 2.1650 | 10207.8500 | 4714.94000 2014-01-24 22:18:00 | 4713.00000 | 4715.10000 | 4708.08000 | 4715.10000 | 10.2950 | 48515.6100 | 4712.53999 2014-01-24 22:19:00 | 4719.50000 | 4720.00000 | 4715.80000 | 4717.11000 | 6.6600 | 31429.0600 | 4719.08000 2014-01-24 22:20:00 | 4716.28000 | 4719.55000 | 4710.92000 | 4712.07000 | 11.3290 | 53434.8900 | 4716.65000 2014-01-24 22:21:00 | 4715.10000 | 4722.17000 | 4715.10000 | 4716.10000 | 10.5030 | 49537.9800 | 4716.56001 2014-01-24 22:22:00 | . | . | . | . | . | . | . 2014-01-24 22:23:00 | 4716.00000 | 4717.29000 | 4715.10000 | 4717.02000 | 0.6080 | 2867.4200 | 4716.15000 2014-01-24 22:24:00 | 4715.10000 | 4718.10000 | 4714.18000 | 4714.18000 | 1.5140 | 7140.4800 | 4716.30000 2014-01-24 22:25:00 | 4715.10000 | 4715.70000 | 4706.82000 | 4715.70000 | 1.6870 | 7953.6900 | 4714.70000 2014-01-24 22:26:00 | 4715.60000 | 4715.70000 | 4707.67000 | 4712.49000 | 12.4260 | 58567.0600 | 4713.26999 2014-01-24 22:27:00 | 4714.98000 | 4715.70000 | 4708.61000 | 4713.10000 | 15.7130 | 74052.3100 | 4712.81001 2014-01-24 22:28:00 | 4713.10000 | 4713.10000 | 4711.80000 | 4711.80000 | 0.2790 | 1314.7400 | 4712.34000 2014-01-24 22:29:00 | 4708.06000 | 4708.35000 | 4704.81000 | 4704.81000 | 12.9840 | 61100.1400 | 4705.80001 2014-01-24 22:30:00 | 4704.54000 | 4708.12000 | 4701.61000 | 4703.00000 | 4.8590 | 22861.1100 | 4704.90000 2014-01-24 22:31:00 | 4701.61000 | 4703.00000 | 4701.01000 | 4701.01000 | 2.3540 | 11069.0600 | 4702.23000 2014-01-24 22:32:00 | 4701.00000 | 4705.95000 | 4701.00000 | 4705.95000 | 1.7440 | 8202.1300 | 4703.05000 2014-01-24 22:33:00 | 4707.88000 | 4710.36000 | 4702.04000 | 4704.80000 | 18.7220 | 88082.7100 | 4704.77001 2014-01-24 22:34:00 | 4708.00000 | 4710.57000 | 4702.84000 | 4702.84000 | 6.6000 | 31066.2300 | 4707.00000 2014-01-24 22:35:00 | 4703.06000 | 4704.78000 | 4703.06000 | 4704.78000 | 5.9930 | 28187.1600 | 4703.35000 2014-01-24 22:36:00 | 4705.22000 | 4711.39000 | 4701.65000 | 4711.39000 | 8.7080 | 40975.7000 | 4705.52000 2014-01-24 22:37:00 | 4703.84000 | 4709.04000 | 4701.44000 | 4704.97000 | 5.8320 | 27443.1600 | 4705.62000 2014-01-24 22:38:00 | 4710.30000 | 4710.30000 | 4701.01000 | 4701.01000 | 15.7780 | 74256.7000 | 4706.33999 2014-01-24 22:39:00 | 4701.11000 | 4701.11000 | 4701.00000 | 4701.00000 | 0.7110 | 3342.4600 | 4701.07000 2014-01-24 22:40:00 | 4701.00000 | 4701.00000 | 4700.00000 | 4700.00000 | 4.3500 | 20447.4300 | 4700.56000 2014-01-24 22:41:00 | . | . | . | . | . | . | . 2014-01-24 22:42:00 | 4700.00000 | 4700.50000 | 4697.19000 | 4698.07000 | 10.0510 | 47226.5100 | 4698.69000 2014-01-24 22:43:00 | 4700.18000 | 4700.18000 | 4700.18000 | 4700.18000 | 0.0400 | 188.0100 | 4700.18000 2014-01-24 22:44:00 | 4700.18000 | 4700.18000 | 4693.51000 | 4693.51000 | 2.5980 | 12207.2400 | 4698.71000 2014-01-24 22:45:00 | 4692.43000 | 4692.43000 | 4688.88000 | 4689.51000 | 4.2560 | 19958.7400 | 4689.55000 2014-01-24 22:46:00 | 4691.51000 | 4693.60000 | 4691.51000 | 4691.61000 | 0.7760 | 3641.1000 | 4692.14000 2014-01-24 22:47:00 | 4688.88000 | 4689.81000 | 4685.10000 | 4688.83000 | 8.8630 | 41563.6000 | 4689.56001 2014-01-24 22:48:00 | 4685.10000 | 4695.13000 | 4685.10000 | 4691.80000 | 18.7640 | 88043.3200 | 4692.14002 2014-01-24 22:49:00 | 4691.00000 | 4692.16000 | 4681.20000 | 4684.83000 | 8.0700 | 37827.2200 | 4687.39000 2014-01-24 22:50:00 | 4685.10000 | 4689.27000 | 4681.20000 | 4683.30000 | 3.5130 | 16456.9400 | 4684.58000 2014-01-24 22:51:00 | 4689.35000 | 4689.35000 | 4680.00000 | 4681.62000 | 8.4100 | 39398.3000 | 4684.70000 2014-01-24 22:52:00 | 4680.00000 | 4682.71000 | 4675.00000 | 4681.90000 | 5.5480 | 25957.6800 | 4678.74000 2014-01-24 22:53:00 | 4682.71000 | 4683.90000 | 4682.71000 | 4683.90000 | 0.8440 | 3952.7200 | 4683.31000 2014-01-24 22:54:00 | 4684.13000 | 4686.22000 | 4684.13000 | 4686.22000 | 1.0780 | 5050.8300 | 4685.37000 2014-01-24 22:55:00 | 4684.55000 | 4686.22000 | 4671.24000 | 4673.24000 | 28.9920 | 135815.9900 | 4684.60001 2014-01-24 22:56:00 | 4675.59000 | 4682.20000 | 4675.59000 | 4682.20000 | 0.0610 | 285.4800 | 4680.03000 2014-01-24 22:57:00 | 4677.65000 | 4681.74000 | 4677.65000 | 4679.54000 | 24.2450 | 113458.4500 | 4679.65997 2014-01-24 22:58:00 | 4678.93000 | 4687.00000 | 4676.10000 | 4676.20000 | 10.7860 | 50480.3000 | 4680.16999 2014-01-24 22:59:00 | 4678.20000 | 4686.61000 | 4678.20000 | 4684.80000 | 4.2030 | 19679.9300 | 4682.35000 2014-01-24 23:00:00 | 4680.26000 | 4687.42000 | 4678.44000 | 4678.63000 | 10.6730 | 49967.7200 | 4681.69001 2014-01-24 23:01:00 | 4686.51000 | 4687.89000 | 4678.77000 | 4685.44000 | 14.2500 | 66739.2800 | 4683.46000 2014-01-24 23:02:00 | 4687.31000 | 4687.31000 | 4680.80000 | 4680.80000 | 10.9950 | 51493.3400 | 4683.33999 2014-01-24 23:03:00 | 4684.84000 | 4686.37000 | 4684.84000 | 4685.57000 | 1.9090 | 8944.6400 | 4685.51000 2014-01-24 23:04:00 | 4684.76000 | 4691.26000 | 4684.76000 | 4690.14000 | 44.9570 | 210715.1600 | 4687.03997 2014-01-24 23:05:00 | 4690.11000 | 4694.34000 | 4688.16000 | 4691.19000 | 0.3140 | 1473.1100 | 4691.44000 2014-01-24 23:06:00 | 4693.54000 | 4694.07000 | 4684.87000 | 4693.92000 | 12.6070 | 59117.3600 | 4689.24999 2014-01-24 23:07:00 | 4690.81000 | 4690.81000 | 4686.85000 | 4689.73000 | 16.0570 | 75286.7300 | 4688.71999 2014-01-24 23:08:00 | 4686.85000 | 4694.60000 | 4686.85000 | 4688.95000 | 3.4560 | 16201.5400 | 4687.94000 2014-01-24 23:09:00 | 4688.95000 | 4690.00000 | 4684.86000 | 4690.00000 | 12.8610 | 60298.5300 | 4688.48000 2014-01-24 23:10:00 | 4686.99000 | 4686.99000 | 4686.98999 | 4686.99000 | 8.6270 | 40434.6600 | 4686.98999 2014-01-24 23:11:00 | 4688.55000 | 4688.55000 | 4685.55000 | 4687.91000 | 0.0310 | 145.3100 | 4687.38000 2014-01-24 23:12:00 | 4685.10000 | 4688.72000 | 4685.10000 | 4687.44000 | 17.1310 | 80299.0400 | 4687.35000 2014-01-24 23:13:00 | 4685.88000 | 4693.31000 | 4685.88000 | 4693.31000 | 34.1960 | 160425.2000 | 4691.33997 2014-01-24 23:14:00 | 4693.99000 | 4695.00000 | 4690.10000 | 4691.50000 | 11.6770 | 54799.0300 | 4692.89999 2014-01-24 23:15:00 | 4694.99000 | 4697.00000 | 4691.67000 | 4696.24000 | 8.0120 | 37621.7000 | 4695.67000 2014-01-24 23:16:00 | 4696.72000 | 4699.45000 | 4696.72000 | 4699.45000 | 3.3100 | 15547.3400 | 4697.08000 2014-01-24 23:17:00 | 4701.17000 | 4728.66000 | 4700.75000 | 4720.86000 | 23.2160 | 109327.3500 | 4709.13998 2014-01-24 23:18:00 | 4720.86000 | 4721.41000 | 4716.93000 | 4717.33000 | 10.4120 | 49139.1100 | 4719.47000 2014-01-24 23:19:00 | 4717.33000 | 4717.33000 | 4701.20000 | 4705.27000 | 1.4130 | 6649.6000 | 4706.01000 2014-01-24 23:20:00 | 4702.67000 | 4704.24000 | 4701.01000 | 4701.01000 | 9.5300 | 44811.0200 | 4702.10000 2014-01-24 23:21:00 | 4705.19000 | 4706.00000 | 4700.00000 | 4701.01000 | 3.4800 | 16370.3400 | 4704.12000 2014-01-24 23:22:00 | 4700.00000 | 4703.45000 | 4693.00000 | 4699.35000 | 7.6200 | 35826.9200 | 4701.70000 2014-01-24 23:23:00 | 4703.44000 | 4710.00000 | 4696.50000 | 4709.55000 | 9.6270 | 45253.8000 | 4700.71999 2014-01-24 23:24:00 | 4700.26000 | 4700.26000 | 4700.26000 | 4700.26000 | 0.3700 | 1739.1000 | 4700.26000 2014-01-24 23:25:00 | 4706.45000 | 4709.17000 | 4703.25000 | 4703.34000 | 19.7400 | 92902.4800 | 4706.31000 2014-01-24 23:26:00 | 4710.00000 | 4710.00000 | 4703.31000 | 4706.09000 | 20.1810 | 94973.4200 | 4706.08000 2014-01-24 23:27:00 | 4708.23000 | 4710.00000 | 4703.32000 | 4710.00000 | 11.6820 | 54989.3200 | 4707.18000 2014-01-24 23:28:00 | 4704.47000 | 4715.65000 | 4703.76000 | 4709.75000 | 22.7910 | 107335.0600 | 4709.54000 2014-01-24 23:29:00 | 4710.00000 | 4711.85000 | 4706.00000 | 4706.00000 | 19.8610 | 93503.6100 | 4707.90000 2014-01-24 23:30:00 | 4706.00000 | 4710.69000 | 4706.00000 | 4710.69000 | 3.0870 | 14536.4800 | 4708.94000 2014-01-24 23:31:00 | 4713.21000 | 4716.28000 | 4708.25000 | 4716.28000 | 3.9970 | 18836.2900 | 4712.61000 2014-01-24 23:32:00 | 4716.67000 | 4730.55000 | 4716.67000 | 4725.73000 | 11.7520 | 55538.7000 | 4725.89000 2014-01-24 23:33:00 | 4725.73000 | 4728.36000 | 4710.00000 | 4722.03000 | 17.5700 | 82992.5000 | 4723.53000 2014-01-24 23:34:00 | 4726.09000 | 4727.10000 | 4724.18000 | 4727.09000 | 13.8140 | 65293.7400 | 4726.63001 2014-01-24 23:35:00 | 4727.09000 | 4727.10000 | 4724.03000 | 4724.03000 | 15.6130 | 73803.8100 | 4727.07001 2014-01-24 23:36:00 | 4723.54000 | 4725.54000 | 4710.03000 | 4725.00000 | 24.3680 | 115109.4800 | 4723.79999 2014-01-24 23:37:00 | 4724.99000 | 4725.00000 | 4724.99000 | 4725.00000 | 1.1260 | 5320.3400 | 4724.99000 2014-01-24 23:38:00 | 4720.47000 | 4720.47000 | 4720.47000 | 4720.47000 | 13.8000 | 65142.4900 | 4720.47000 2014-01-24 23:39:00 | 4718.64000 | 4725.99000 | 4715.02000 | 4725.99000 | 13.9100 | 65639.0800 | 4718.84000 2014-01-24 23:40:00 | 4727.59000 | 4729.72000 | 4718.00000 | 4729.62000 | 7.4020 | 34975.4100 | 4725.13000 2014-01-24 23:41:00 | 4725.33000 | 4732.84000 | 4720.62000 | 4731.37000 | 44.2530 | 209123.3000 | 4725.63003 2014-01-24 23:42:00 | 4730.05000 | 4734.19000 | 4721.13000 | 4726.21000 | 5.1400 | 24315.6900 | 4730.68000 2014-01-24 23:43:00 | 4731.10000 | 4731.10000 | 4726.15000 | 4731.00000 | 22.4690 | 106258.1600 | 4729.10000 2014-01-24 23:44:00 | 4729.70000 | 4731.00000 | 4729.70000 | 4731.00000 | 4.8250 | 22826.9100 | 4730.95999 2014-01-24 23:45:00 | 4732.55000 | 4733.78000 | 4725.81000 | 4731.40000 | 2.8230 | 13359.6400 | 4732.43000 2014-01-24 23:46:00 | 4730.17000 | 4733.00000 | 4728.69000 | 4730.00000 | 7.2880 | 34477.2500 | 4730.69000 2014-01-24 23:47:00 | 4726.21000 | 4727.00000 | 4725.49000 | 4727.00000 | 5.1950 | 24556.4800 | 4726.93999 2014-01-24 23:48:00 | 4725.49000 | 4725.49000 | 4719.37000 | 4719.37000 | 7.0090 | 33088.5700 | 4720.87000 2014-01-24 23:49:00 | 4719.37000 | 4723.11000 | 4719.37000 | 4720.20000 | 1.8790 | 8869.1800 | 4720.16000 2014-01-24 23:50:00 | 4720.30000 | 4720.30000 | 4720.20000 | 4720.20000 | 0.7500 | 3540.2000 | 4720.27000 2014-01-24 23:51:00 | 4720.00000 | 4720.34000 | 4720.00000 | 4720.00000 | 1.2970 | 6121.8900 | 4720.04000 2014-01-24 23:52:00 | 4721.51000 | 4721.51000 | 4720.00000 | 4720.00000 | 1.0480 | 4947.4600 | 4720.85000 2014-01-24 23:53:00 | 4719.16000 | 4719.58000 | 4712.30000 | 4717.12000 | 20.5000 | 96684.0700 | 4716.30000 2014-01-24 23:54:00 | 4712.64000 | 4718.73000 | 4712.64000 | 4713.33000 | 16.0210 | 75557.8800 | 4716.18000 2014-01-24 23:55:00 | 4716.06000 | 4716.71000 | 4713.36000 | 4716.71000 | 13.3700 | 63050.9000 | 4715.85000 2014-01-24 23:56:00 | 4715.75000 | 4716.46000 | 4713.87000 | 4713.87000 | 3.7150 | 17517.0700 | 4715.23000 2014-01-24 23:57:00 | 4715.38000 | 4715.38000 | 4714.00000 | 4714.00000 | 1.0020 | 4723.5700 | 4714.14000 2014-01-24 23:58:00 | . | . | . | . | . | . | . 2014-01-24 23:59:00 | 4714.00000 | 4719.36000 | 4713.36000 | 4719.36000 | 5.6360 | 26582.8200 | 4716.61000 2014-01-25 00:00:00 | 4719.99000 | 4720.00000 | 4714.10000 | 4716.10000 | 17.4900 | 82544.9600 | 4719.55000 2014-01-25 00:01:00 | 4719.65000 | 4722.00000 | 4719.65000 | 4720.13000 | 9.1000 | 42952.5600 | 4720.06000 2014-01-25 00:02:00 | 4720.13000 | 4722.09000 | 4720.13000 | 4722.09000 | 5.1860 | 24484.5400 | 4721.28000 2014-01-25 00:03:00 | 4722.09000 | 4725.45000 | 4721.67000 | 4725.45000 | 7.7140 | 36426.9500 | 4722.19001 2014-01-25 00:04:00 | 4724.96000 | 4725.49000 | 4720.13000 | 4724.45000 | 13.8860 | 65594.1000 | 4723.75999 2014-01-25 00:05:00 | 4725.49000 | 4730.00000 | 4724.45000 | 4730.00000 | 14.2660 | 67427.4000 | 4726.43999 2014-01-25 00:06:00 | 4730.00000 | 4730.00000 | 4725.75000 | 4726.73000 | 19.5580 | 92442.9600 | 4726.60999 2014-01-25 00:07:00 | 4726.00000 | 4731.17000 | 4726.00000 | 4730.00000 | 49.0550 | 232006.7800 | 4729.51995 2014-01-25 00:08:00 | 4730.00000 | 4731.50000 | 4730.00000 | 4731.50000 | 6.1600 | 29139.7000 | 4730.47000 2014-01-25 00:09:00 | 4731.50000 | 4731.50000 | 4731.50000 | 4731.50000 | 1.1870 | 5616.2900 | 4731.50000 2014-01-25 00:10:00 | . | . | . | . | . | . | . 2014-01-25 00:11:00 | 4731.50000 | 4731.75000 | 4731.50000 | 4731.50000 | 4.2830 | 20265.0600 | 4731.51000 2014-01-25 00:12:00 | 4731.50000 | 4731.50000 | 4731.00000 | 4731.00000 | 2.5110 | 11880.2800 | 4731.30000 2014-01-25 00:13:00 | 4731.50000 | 4735.00000 | 4730.14000 | 4733.56000 | 22.3530 | 105792.2300 | 4732.80001 2014-01-25 00:14:00 | 4732.84000 | 4732.84000 | 4731.01000 | 4731.01000 | 5.1340 | 24298.2200 | 4732.80000 2014-01-25 00:15:00 | 4731.02000 | 4731.02000 | 4731.00000 | 4731.00000 | 1.6070 | 7602.7400 | 4731.02000 2014-01-25 00:16:00 | 4730.00000 | 4731.12000 | 4730.00000 | 4731.12000 | 4.5730 | 21633.1600 | 4730.63000 2014-01-25 00:17:00 | 4731.12000 | 4731.12000 | 4731.02000 | 4731.02000 | 0.2000 | 946.2200 | 4731.08000 2014-01-25 00:18:00 | 4733.12000 | 4734.00000 | 4733.12000 | 4734.00000 | 0.9020 | 4269.6200 | 4733.50000 2014-01-25 00:19:00 | 4731.02000 | 4736.99000 | 4731.02000 | 4736.99000 | 12.9140 | 61142.9800 | 4734.63001 2014-01-25 00:20:00 | 4738.00000 | 4738.00000 | 4733.79000 | 4733.89000 | 19.8990 | 94209.2900 | 4734.37000 2014-01-25 00:21:00 | 4733.14000 | 4733.14000 | 4726.55000 | 4733.07000 | 2.4600 | 11634.7900 | 4729.59000 2014-01-25 00:22:00 | 4732.96000 | 4733.44000 | 4732.35000 | 4733.44000 | 2.1780 | 10308.5000 | 4733.01000 2014-01-25 00:23:00 | 4731.58000 | 4732.79000 | 4726.25000 | 4730.48000 | 31.3920 | 148463.3000 | 4729.34001 2014-01-25 00:24:00 | 4727.99000 | 4731.43000 | 4727.58000 | 4731.43000 | 14.1780 | 67036.6100 | 4728.20999 2014-01-25 00:25:00 | 4730.85000 | 4730.98000 | 4725.00000 | 4725.00000 | 27.3110 | 129189.3300 | 4730.30001 2014-01-25 00:26:00 | 4721.02000 | 4731.98000 | 4721.02000 | 4722.61000 | 6.1580 | 29109.2600 | 4727.06000 2014-01-25 00:27:00 | 4721.00000 | 4731.11000 | 4720.14000 | 4725.00000 | 10.9930 | 51939.1500 | 4724.75001 2014-01-25 00:28:00 | 4725.00000 | 4725.00000 | 4720.13000 | 4720.13000 | 5.0690 | 23932.4200 | 4721.33000 2014-01-25 00:29:00 | 4720.00000 | 4720.00000 | 4714.72000 | 4719.34000 | 28.7800 | 135791.5900 | 4718.26000 2014-01-25 00:30:00 | 4716.00000 | 4716.00000 | 4716.00000 | 4716.00000 | 0.1290 | 608.3600 | 4716.00000 2014-01-25 00:31:00 | 4716.00000 | 4716.00000 | 4716.00000 | 4716.00000 | 1.0820 | 5102.7100 | 4716.00000 2014-01-25 00:32:00 | 4717.31000 | 4717.31000 | 4713.36000 | 4713.36000 | 7.0420 | 33204.2000 | 4715.17000 2014-01-25 00:33:00 | 4713.46000 | 4715.35000 | 4701.89000 | 4701.90000 | 21.2760 | 100098.6900 | 4704.76998 2014-01-25 00:34:00 | 4701.89000 | 4714.51000 | 4701.89000 | 4702.00000 | 24.3300 | 114500.1700 | 4706.13000 2014-01-25 00:35:00 | 4708.74000 | 4709.95000 | 4702.00000 | 4703.23000 | 40.3660 | 189952.2900 | 4705.74997 2014-01-25 00:36:00 | 4702.19000 | 4707.03000 | 4701.89000 | 4702.96000 | 15.4580 | 72697.3100 | 4702.88999 2014-01-25 00:37:00 | 4708.27000 | 4710.00000 | 4705.43000 | 4710.00000 | 15.6690 | 73774.1700 | 4708.29000 2014-01-25 00:38:00 | 4710.09000 | 4714.41000 | 4710.09000 | 4712.11000 | 13.0540 | 61509.5100 | 4711.93001 2014-01-25 00:39:00 | 4710.10000 | 4710.10000 | 4710.10000 | 4710.10000 | 0.0820 | 386.2300 | 4710.10000 2014-01-25 00:40:00 | 4711.14000 | 4711.79000 | 4711.13000 | 4711.79000 | 1.4300 | 6737.2700 | 4711.38000 2014-01-25 00:41:00 | 4711.79000 | 4711.98000 | 4711.79000 | 4711.98000 | 3.1550 | 14865.9900 | 4711.88000 2014-01-25 00:42:00 | 4713.98000 | 4714.78000 | 4712.08000 | 4712.08000 | 10.7640 | 50731.0700 | 4713.03001 2014-01-25 00:43:00 | 4713.66000 | 4715.00000 | 4713.66000 | 4715.00000 | 0.9550 | 4502.7100 | 4714.88000 2014-01-25 00:44:00 | 4713.66000 | 4713.66000 | 4711.79000 | 4711.79000 | 2.2090 | 10410.7500 | 4712.88000 2014-01-25 00:45:00 | 4713.38000 | 4715.00000 | 4713.38000 | 4715.00000 | 2.3100 | 10889.4700 | 4714.06000 2014-01-25 00:46:00 | 4714.79000 | 4714.79000 | 4714.00000 | 4714.00000 | 3.8000 | 17915.0300 | 4714.48000 2014-01-25 00:47:00 | 4714.22000 | 4714.22000 | 4712.30000 | 4712.95000 | 0.8000 | 3770.5500 | 4713.19000 2014-01-25 00:48:00 | 4712.18000 | 4713.20000 | 4711.79000 | 4711.79000 | 2.0780 | 9792.8400 | 4712.63000 2014-01-25 00:49:00 | 4711.79000 | 4711.79000 | 4711.79000 | 4711.79000 | 2.1690 | 10219.8700 | 4711.79000 2014-01-25 00:50:00 | 4711.79000 | 4711.79000 | 4711.79000 | 4711.79000 | 0.0010 | 4.7100 | 4711.79000 2014-01-25 00:51:00 | 4710.09000 | 4712.54000 | 4710.09000 | 4710.09000 | 1.9650 | 9258.8400 | 4711.88000 2014-01-25 00:52:00 | 4710.09000 | 4711.61000 | 4700.00000 | 4700.00000 | 10.0950 | 47516.4800 | 4706.92999 2014-01-25 00:53:00 | 4707.86000 | 4711.31000 | 4700.00000 | 4700.23000 | 21.5590 | 101518.7700 | 4708.88000 2014-01-25 00:54:00 | 4700.00000 | 4705.40000 | 4699.10000 | 4699.70000 | 28.9020 | 135956.2300 | 4704.04001 2014-01-25 00:55:00 | 4701.97000 | 4705.14000 | 4700.10000 | 4704.96000 | 9.5870 | 45089.1300 | 4703.14999 2014-01-25 00:56:00 | 4700.10000 | 4705.09000 | 4700.10000 | 4700.10000 | 17.9040 | 84202.8800 | 4703.02002 2014-01-25 00:57:00 | 4700.10000 | 4702.21000 | 4699.10000 | 4699.20000 | 3.8540 | 18112.9600 | 4699.78000 2014-01-25 00:58:00 | 4699.10000 | 4701.20000 | 4699.10000 | 4700.00000 | 0.7430 | 3492.6100 | 4700.69000 2014-01-25 00:59:00 | 4701.20000 | 4701.20000 | 4699.11000 | 4701.20000 | 0.1510 | 709.8200 | 4700.77000 2014-01-25 01:00:00 | 4702.21000 | 4704.12000 | 4699.57000 | 4704.00000 | 9.1910 | 43211.9400 | 4701.55000 2014-01-25 01:01:00 | 4699.73000 | 4700.00000 | 4699.73000 | 4700.00000 | 6.9870 | 32837.0400 | 4699.73000 2014-01-25 01:02:00 | 4699.11000 | 4699.23000 | 4692.75000 | 4692.75000 | 2.6580 | 12486.2800 | 4697.62000 2014-01-25 01:03:00 | 4692.77000 | 4710.11000 | 4692.77000 | 4698.15000 | 59.3901 | 278855.9100 | 4695.33000 2014-01-25 01:04:00 | 4697.01000 | 4710.00000 | 4689.01000 | 4690.33000 | 21.3790 | 100321.4000 | 4692.52000 2014-01-25 01:05:00 | 4693.38000 | 4696.99000 | 4687.10000 | 4693.45000 | 6.3580 | 29827.8100 | 4691.38000 2014-01-25 01:06:00 | 4696.41000 | 4696.41000 | 4690.79000 | 4692.30000 | 11.4800 | 53864.4200 | 4692.02000 2014-01-25 01:07:00 | 4695.00000 | 4695.00000 | 4691.09000 | 4691.22000 | 15.6580 | 73481.0100 | 4692.86999 2014-01-25 01:08:00 | 4691.49000 | 4694.49000 | 4691.15000 | 4694.49000 | 45.4690 | 213329.2200 | 4691.74999 2014-01-25 01:09:00 | 4695.36000 | 4695.36000 | 4691.19000 | 4691.58000 | 36.9800 | 173534.6400 | 4692.66000 2014-01-25 01:10:00 | 4692.96000 | 4695.00000 | 4691.11000 | 4695.00000 | 50.6490 | 237703.7600 | 4693.15999 2014-01-25 01:11:00 | 4695.00000 | 4703.00000 | 4695.00000 | 4698.20000 | 17.7940 | 83675.2600 | 4702.44002 2014-01-25 01:12:00 | 4702.24000 | 4708.43000 | 4698.00000 | 4703.65000 | 23.1960 | 109102.1700 | 4703.48998 2014-01-25 01:13:00 | 4703.49000 | 4703.49000 | 4703.49000 | 4703.49000 | 0.0500 | 235.1700 | 4703.49000 2014-01-25 01:14:00 | 4701.50000 | 4701.72000 | 4699.08000 | 4699.08000 | 8.0000 | 37593.6500 | 4699.21000 2014-01-25 01:15:00 | 4699.90000 | 4703.00000 | 4697.80000 | 4702.00000 | 35.4830 | 166777.7700 | 4700.22002 2014-01-25 01:16:00 | 4704.00000 | 4704.00000 | 4703.00000 | 4703.00000 | 2.8110 | 13222.6200 | 4703.89000 2014-01-25 01:17:00 | 4703.01000 | 4710.56000 | 4700.84000 | 4710.56000 | 29.2330 | 137598.1900 | 4706.95002 2014-01-25 01:18:00 | 4707.54000 | 4715.30000 | 4707.54000 | 4711.95000 | 13.1690 | 62028.4600 | 4710.19000 2014-01-25 01:19:00 | 4711.95000 | 4713.26000 | 4711.95000 | 4711.95000 | 4.2490 | 20021.1800 | 4711.97000 2014-01-25 01:20:00 | 4713.95000 | 4713.95000 | 4713.95000 | 4713.95000 | 0.0480 | 226.2700 | 4713.95000 2014-01-25 01:21:00 | 4713.00000 | 4713.95000 | 4712.00000 | 4713.25000 | 5.9680 | 28125.8000 | 4712.77000 2014-01-25 01:22:00 | 4713.25000 | 4733.00000 | 4711.00000 | 4715.88000 | 35.5780 | 168031.3000 | 4722.89998 2014-01-25 01:23:00 | 4713.06000 | 4732.99000 | 4713.06000 | 4725.71000 | 39.4530 | 186313.9000 | 4722.43002 2014-01-25 01:24:00 | 4729.99000 | 4740.00000 | 4717.12000 | 4726.01000 | 84.4730 | 399825.1100 | 4733.17005 2014-01-25 01:25:00 | 4738.99000 | 4745.00000 | 4730.00000 | 4745.00000 | 54.1840 | 256644.6500 | 4736.54005 2014-01-25 01:26:00 | 4739.02000 | 4750.99000 | 4723.00000 | 4746.12000 | 61.4670 | 291445.6100 | 4741.49996 2014-01-25 01:27:00 | 4746.60000 | 4760.00000 | 4726.60000 | 4732.14000 | 53.9031 | 255749.5200 | 4744.62003 2014-01-25 01:28:00 | 4736.80000 | 4743.47000 | 4730.00000 | 4733.69000 | 12.1190 | 57352.2600 | 4732.43000 2014-01-25 01:29:00 | 4730.78000 | 4738.00000 | 4730.19000 | 4731.94000 | 27.5740 | 130566.8500 | 4735.14002 2014-01-25 01:30:00 | 4734.40000 | 4736.50000 | 4731.96000 | 4736.50000 | 10.2290 | 48419.8500 | 4733.59000 2014-01-25 01:31:00 | 4736.50000 | 4737.00000 | 4734.39000 | 4735.63000 | 11.9930 | 56796.0500 | 4735.77001 2014-01-25 01:32:00 | 4733.82000 | 4739.00000 | 4733.00000 | 4733.00000 | 29.9410 | 141757.1700 | 4734.55001 2014-01-25 01:33:00 | 4735.09000 | 4746.70000 | 4734.00000 | 4739.36000 | 36.8450 | 174680.1300 | 4740.94996 2014-01-25 01:34:00 | 4739.24000 | 4739.25000 | 4734.10000 | 4739.23000 | 2.3740 | 11249.0900 | 4738.45000 2014-01-25 01:35:00 | 4739.12000 | 4747.83000 | 4737.85000 | 4745.03000 | 29.7720 | 141199.8300 | 4742.71001 2014-01-25 01:36:00 | 4743.02000 | 4743.03000 | 4738.19000 | 4741.14000 | 15.8730 | 75256.3600 | 4741.16001 2014-01-25 01:37:00 | 4738.82000 | 4743.42000 | 4737.35000 | 4737.35000 | 58.9000 | 279160.4800 | 4739.57000 2014-01-25 01:38:00 | 4737.36000 | 4737.36000 | 4731.01000 | 4731.69000 | 10.0050 | 47359.2500 | 4733.55999 2014-01-25 01:39:00 | 4731.00000 | 4732.00000 | 4730.00000 | 4730.00000 | 1.7000 | 8042.7100 | 4731.01000 2014-01-25 01:40:00 | 4730.00000 | 4730.00000 | 4730.00000 | 4730.00000 | 0.2460 | 1163.5800 | 4730.00000 2014-01-25 01:41:00 | . | . | . | . | . | . | . 2014-01-25 01:42:00 | . | . | . | . | . | . | . 2014-01-25 01:43:00 | 4729.00000 | 4729.00000 | 4726.00000 | 4729.00000 | 3.8460 | 18181.2400 | 4727.31000 2014-01-25 01:44:00 | 4729.00000 | 4739.99000 | 4729.00000 | 4731.90000 | 8.2110 | 38864.3900 | 4733.21000 2014-01-25 01:45:00 | 4730.08000 | 4735.49000 | 4730.08000 | 4733.28000 | 10.2010 | 48288.4100 | 4733.69000 2014-01-25 01:46:00 | 4735.00000 | 4735.49000 | 4730.14000 | 4734.49000 | 30.9740 | 146586.8900 | 4732.58003 2014-01-25 01:47:00 | 4730.72000 | 4736.00000 | 4730.67000 | 4736.00000 | 58.6020 | 277318.2400 | 4732.23003 2014-01-25 01:48:00 | 4736.70000 | 4737.02000 | 4730.13000 | 4730.26000 | 24.5150 | 116005.3200 | 4732.00997 2014-01-25 01:49:00 | 4730.16000 | 4733.05000 | 4730.00000 | 4732.23000 | 3.0340 | 14351.2600 | 4730.14000 2014-01-25 01:50:00 | 4733.05000 | 4733.26000 | 4730.00000 | 4730.10000 | 39.0280 | 184663.8200 | 4731.56998 2014-01-25 01:51:00 | 4731.40000 | 4731.40000 | 4730.00000 | 4730.00000 | 2.0300 | 9601.9400 | 4730.02000 2014-01-25 01:52:00 | 4730.76000 | 4730.76000 | 4729.99000 | 4729.99000 | 2.8200 | 13339.1300 | 4730.19000 2014-01-25 01:53:00 | 4730.00000 | 4735.99000 | 4730.00000 | 4734.00000 | 21.5780 | 102133.3000 | 4733.20999 2014-01-25 01:54:00 | 4734.00000 | 4736.00000 | 4734.00000 | 4735.51000 | 5.8610 | 27748.6200 | 4734.45000 2014-01-25 01:55:00 | 4735.51000 | 4738.00000 | 4735.51000 | 4736.19000 | 9.0020 | 42643.2800 | 4737.09000 2014-01-25 01:56:00 | 4738.00000 | 4739.99000 | 4737.50000 | 4739.99000 | 8.2690 | 39187.8900 | 4739.13000 2014-01-25 01:57:00 | 4739.56000 | 4739.92000 | 4735.35000 | 4739.39000 | 28.1370 | 133315.1400 | 4738.06998 2014-01-25 01:58:00 | . | . | . | . | . | . | . 2014-01-25 01:59:00 | 4739.00000 | 4739.98000 | 4735.30000 | 4738.00000 | 50.4000 | 238752.1600 | 4737.15000 2014-01-25 02:00:00 | 4735.23000 | 4735.23000 | 4734.98000 | 4734.99000 | 3.1540 | 14934.2900 | 4735.03000 2014-01-25 02:01:00 | 4734.99000 | 4734.99000 | 4734.39000 | 4734.39000 | 11.6000 | 54923.6800 | 4734.80000 2014-01-25 02:02:00 | 4734.39000 | 4734.39000 | 4733.00000 | 4734.39000 | 1.4600 | 6912.1100 | 4734.33000 2014-01-25 02:03:00 | 4733.00000 | 4733.00000 | 4732.50000 | 4732.50000 | 0.1200 | 567.9500 | 4732.91000 2014-01-25 02:04:00 | 4732.06000 | 4733.00000 | 4732.06000 | 4733.00000 | 0.8940 | 4231.2900 | 4732.99000 2014-01-25 02:05:00 | 4730.00000 | 4732.86000 | 4729.39000 | 4729.39000 | 13.1020 | 61988.7900 | 4731.25001 2014-01-25 02:06:00 | 4730.00000 | 4730.00000 | 4730.00000 | 4730.00000 | 2.9690 | 14043.3700 | 4730.00000 2014-01-25 02:07:00 | 4731.00000 | 4731.00000 | 4731.00000 | 4731.00000 | 0.9000 | 4257.9000 | 4731.00000 2014-01-25 02:08:00 | 4732.40000 | 4734.05000 | 4731.00000 | 4731.00000 | 45.2700 | 214257.7100 | 4732.89000 2014-01-25 02:09:00 | 4732.92000 | 4734.39000 | 4731.09000 | 4733.01000 | 54.9140 | 259907.7400 | 4733.00005 2014-01-25 02:10:00 | 4732.62000 | 4734.40000 | 4731.07000 | 4732.00000 | 11.5780 | 54793.3200 | 4732.54000 2014-01-25 02:11:00 | 4734.00000 | 4735.36000 | 4733.24000 | 4734.57000 | 9.9180 | 46954.6100 | 4734.28000 2014-01-25 02:12:00 | 4733.17000 | 4733.29000 | 4732.00000 | 4732.00000 | 1.9220 | 9096.8800 | 4733.03000 2014-01-25 02:13:00 | 4731.63000 | 4736.29000 | 4731.00000 | 4733.79000 | 73.2480 | 346660.8600 | 4732.69997 2014-01-25 02:14:00 | 4733.96000 | 4734.00000 | 4731.91000 | 4734.00000 | 5.6140 | 26573.5200 | 4733.44000 2014-01-25 02:15:00 | 4731.31000 | 4736.00000 | 4727.72000 | 4733.00000 | 17.9560 | 84945.4200 | 4730.74998 2014-01-25 02:16:00 | 4731.30000 | 4732.41000 | 4727.51000 | 4731.03000 | 107.2489 | 507292.7600 | 4730.04998 2014-01-25 02:17:00 | 4727.52000 | 4727.52000 | 4726.00000 | 4726.00000 | 9.0290 | 42676.0900 | 4726.56000 2014-01-25 02:18:00 | 4727.20000 | 4727.20000 | 4726.00000 | 4726.00000 | 3.3800 | 15974.6000 | 4726.21000 2014-01-25 02:19:00 | 4726.00000 | 4726.00000 | 4725.61000 | 4725.61000 | 0.2200 | 1039.7000 | 4725.91000 2014-01-25 02:20:00 | 4723.11000 | 4725.61000 | 4713.00000 | 4724.00000 | 57.3590 | 270636.8100 | 4718.29999 2014-01-25 02:21:00 | 4721.39000 | 4721.39000 | 4712.47000 | 4716.87000 | 64.8270 | 305844.7000 | 4717.85996 2014-01-25 02:22:00 | 4717.66000 | 4725.00000 | 4717.66000 | 4725.00000 | 5.5380 | 26129.2600 | 4718.18000 2014-01-25 02:23:00 | 4720.25000 | 4725.00000 | 4720.25000 | 4725.00000 | 23.6490 | 111655.3200 | 4721.35000 2014-01-25 02:24:00 | 4725.00000 | 4725.00000 | 4719.51000 | 4724.22000 | 2.4850 | 11738.4500 | 4723.72000 2014-01-25 02:25:00 | 4719.55000 | 4724.97000 | 4719.51000 | 4724.22000 | 26.0930 | 123225.6700 | 4722.56002 2014-01-25 02:26:00 | 4722.70000 | 4724.60000 | 4715.00000 | 4715.00000 | 47.4540 | 224120.9200 | 4722.91004 2014-01-25 02:27:00 | 4721.58000 | 4721.58000 | 4712.00000 | 4713.30000 | 21.2780 | 100346.3200 | 4715.96999 2014-01-25 02:28:00 | 4713.52000 | 4716.55000 | 4710.10000 | 4713.06000 | 61.5750 | 290206.5600 | 4713.05993 2014-01-25 02:29:00 | 4713.39000 | 4715.21000 | 4710.10000 | 4711.10000 | 23.5200 | 110842.0300 | 4712.67000 2014-01-25 02:30:00 | 4714.52000 | 4716.54000 | 4710.10000 | 4714.14000 | 91.2160 | 429869.9500 | 4712.65992 2014-01-25 02:31:00 | 4712.18000 | 4714.56000 | 4710.97000 | 4711.80000 | 15.6930 | 73959.3100 | 4712.89001 2014-01-25 02:32:00 | 4712.00000 | 4716.00000 | 4710.00000 | 4713.23000 | 11.8200 | 55698.9400 | 4712.26000 2014-01-25 02:33:00 | 4716.00000 | 4716.55000 | 4716.00000 | 4716.55000 | 0.9830 | 4635.9300 | 4716.10000 2014-01-25 02:34:00 | 4719.00000 | 4720.00000 | 4718.91000 | 4720.00000 | 6.1330 | 28943.3500 | 4719.28000 2014-01-25 02:35:00 | 4720.28000 | 4724.99000 | 4720.00000 | 4720.31000 | 35.4730 | 167522.5600 | 4722.54002 2014-01-25 02:36:00 | 4722.82000 | 4724.76000 | 4720.00000 | 4724.76000 | 17.3800 | 82074.4900 | 4722.35000 2014-01-25 02:37:00 | 4723.40000 | 4725.49000 | 4720.10000 | 4723.31000 | 43.8080 | 206900.2000 | 4722.88998 2014-01-25 02:38:00 | 4721.13000 | 4729.00000 | 4720.32000 | 4729.00000 | 51.6620 | 244091.1700 | 4724.77002 2014-01-25 02:39:00 | 4730.57000 | 4734.99000 | 4729.00000 | 4733.58000 | 15.4700 | 73230.1800 | 4733.69000 2014-01-25 02:40:00 | 4732.44000 | 4737.00000 | 4728.59000 | 4737.00000 | 38.3590 | 181567.7500 | 4733.37999 2014-01-25 02:41:00 | 4737.00000 | 4746.99000 | 4729.00000 | 4741.99000 | 60.5440 | 286940.0500 | 4739.36005 2014-01-25 02:42:00 | 4739.58000 | 4742.00000 | 4730.12000 | 4739.10000 | 32.5850 | 154407.0000 | 4738.58997 2014-01-25 02:43:00 | 4731.36000 | 4742.00000 | 4730.26000 | 4734.06000 | 78.3680 | 371158.6600 | 4736.09997 2014-01-25 02:44:00 | 4740.20000 | 4742.00000 | 4739.06000 | 4741.06000 | 0.7400 | 3507.6800 | 4740.11000 2014-01-25 02:45:00 | 4741.99000 | 4746.68000 | 4740.06000 | 4741.99000 | 16.8710 | 80026.9500 | 4743.46000 2014-01-25 02:46:00 | 4744.28000 | 4750.10000 | 4743.31000 | 4749.60000 | 33.6340 | 159617.6400 | 4745.72003 2014-01-25 02:47:00 | 4745.28000 | 4749.60000 | 4741.01000 | 4745.75000 | 45.9810 | 218224.4000 | 4745.97001 2014-01-25 02:48:00 | 4748.99000 | 4754.67000 | 4745.00000 | 4750.25000 | 23.7930 | 113062.1200 | 4751.91001 2014-01-25 02:49:00 | 4752.23000 | 4756.61000 | 4752.12000 | 4756.61000 | 6.2460 | 29699.1100 | 4754.89999 2014-01-25 02:50:00 | 4757.30000 | 4757.30000 | 4749.39000 | 4754.00000 | 17.6750 | 84009.7800 | 4753.02998 2014-01-25 02:51:00 | 4755.00000 | 4755.00000 | 4743.42000 | 4752.00000 | 10.5040 | 49918.0400 | 4752.29001 2014-01-25 02:52:00 | 4747.58000 | 4755.00000 | 4744.50000 | 4749.07000 | 33.5760 | 159488.2000 | 4750.06997 2014-01-25 02:53:00 | 4748.40000 | 4749.74000 | 4746.14000 | 4747.00000 | 8.2280 | 39065.7000 | 4747.90000 2014-01-25 02:54:00 | 4749.00000 | 4755.01000 | 4749.00000 | 4755.01000 | 12.9800 | 61688.1600 | 4752.55000 2014-01-25 02:55:00 | 4755.01000 | 4755.01000 | 4752.00000 | 4752.00000 | 0.8400 | 3993.3000 | 4753.93000 2014-01-25 02:56:00 | 4751.00000 | 4752.00000 | 4750.00000 | 4750.00000 | 4.1680 | 19803.4700 | 4751.31000 2014-01-25 02:57:00 | 4747.71000 | 4749.15000 | 4745.32000 | 4745.60000 | 30.8860 | 146628.7600 | 4747.41997 2014-01-25 02:58:00 | 4745.00000 | 4745.00000 | 4741.65000 | 4741.65000 | 12.2680 | 58186.9500 | 4742.98999 2014-01-25 02:59:00 | 4741.00000 | 4748.00000 | 4741.00000 | 4745.00000 | 1.2630 | 5992.4500 | 4744.61000 2014-01-25 03:00:00 | 4745.00000 | 4750.20000 | 4745.00000 | 4750.00000 | 8.3690 | 39733.4100 | 4747.69000 2014-01-25 03:01:00 | 4748.88000 | 4750.00000 | 4748.00000 | 4748.82000 | 9.4810 | 45024.7800 | 4748.95000 2014-01-25 03:02:00 | 4748.00000 | 4749.40000 | 4745.00000 | 4749.40000 | 27.5280 | 130718.9200 | 4748.57999 2014-01-25 03:03:00 | 4749.00000 | 4749.00000 | 4745.00000 | 4746.00000 | 31.8460 | 151180.4800 | 4747.23997 2014-01-25 03:04:00 | 4743.00000 | 4749.73000 | 4743.00000 | 4748.43000 | 22.6740 | 107654.7500 | 4747.94002 2014-01-25 03:05:00 | 4746.87000 | 4750.00000 | 4745.74000 | 4749.12000 | 52.3360 | 248493.0900 | 4748.02996 2014-01-25 03:06:00 | 4747.00000 | 4751.00000 | 4747.00000 | 4751.00000 | 15.6480 | 74327.6900 | 4749.97999 2014-01-25 03:07:00 | 4751.68000 | 4755.00000 | 4750.12000 | 4750.12000 | 5.3480 | 25416.1400 | 4752.46000 2014-01-25 03:08:00 | 4750.33000 | 4764.95000 | 4750.15000 | 4759.28000 | 99.8681 | 475145.2400 | 4757.72996 2014-01-25 03:09:00 | 4763.00000 | 4765.00000 | 4758.38000 | 4760.22000 | 24.2870 | 115628.5100 | 4760.91998 2014-01-25 03:10:00 | 4759.79000 | 4765.00000 | 4758.40000 | 4760.40000 | 56.9951 | 271381.9400 | 4761.49994 2014-01-25 03:11:00 | 4760.50000 | 4765.00000 | 4760.50000 | 4760.90000 | 8.4950 | 40454.6900 | 4762.18001 2014-01-25 03:12:00 | 4759.00000 | 4759.40000 | 4750.00000 | 4753.20000 | 35.5240 | 168829.8000 | 4752.56003 2014-01-25 03:13:00 | 4749.06000 | 4751.40000 | 4749.06000 | 4751.40000 | 3.8730 | 18399.7800 | 4750.78000 2014-01-25 03:14:00 | 4754.00000 | 4758.77000 | 4753.11000 | 4755.39000 | 63.4720 | 301870.8800 | 4755.97003 2014-01-25 03:15:00 | 4758.08000 | 4760.00000 | 4755.80000 | 4760.00000 | 19.3960 | 92289.9300 | 4758.18998 2014-01-25 03:16:00 | 4759.65000 | 4759.65000 | 4755.00000 | 4755.00000 | 3.2420 | 15424.5600 | 4757.73000 2014-01-25 03:17:00 | 4755.10000 | 4760.45000 | 4755.10000 | 4757.90000 | 116.2111 | 552977.6400 | 4758.39003 2014-01-25 03:18:00 | 4759.00000 | 4759.70000 | 4758.04000 | 4759.10000 | 3.4290 | 16319.1700 | 4759.16000 2014-01-25 03:19:00 | 4757.81000 | 4758.21000 | 4757.81000 | 4758.00000 | 6.0100 | 28595.3900 | 4757.97000 2014-01-25 03:20:00 | 4758.00000 | 4766.87000 | 4758.00000 | 4766.87000 | 16.5470 | 78776.2700 | 4760.75999 2014-01-25 03:21:00 | 4766.79000 | 4768.87000 | 4762.11000 | 4768.00000 | 70.8040 | 337358.9900 | 4764.69006 2014-01-25 03:22:00 | 4768.99000 | 4774.05000 | 4756.00000 | 4772.88000 | 19.3990 | 92487.6000 | 4767.65000 2014-01-25 03:23:00 | 4774.05000 | 4778.00000 | 4769.48000 | 4770.57000 | 65.2640 | 311475.7100 | 4772.55005 2014-01-25 03:24:00 | 4774.00000 | 4784.98000 | 4770.15000 | 4784.04000 | 95.2510 | 455430.4700 | 4781.37002 2014-01-25 03:25:00 | 4775.05000 | 4775.05000 | 4770.00000 | 4771.92000 | 14.2440 | 67980.2800 | 4772.56001 2014-01-25 03:26:00 | 4771.81000 | 4775.65000 | 4766.00000 | 4769.00000 | 17.3410 | 82723.3900 | 4770.39000 2014-01-25 03:27:00 | 4766.66000 | 4778.00000 | 4762.09000 | 4778.00000 | 68.8290 | 328067.9100 | 4766.41999 2014-01-25 03:28:00 | 4776.65000 | 4777.81000 | 4772.20000 | 4774.01000 | 36.7690 | 175543.3100 | 4774.21999 2014-01-25 03:29:00 | 4774.30000 | 4779.00000 | 4772.52000 | 4777.00000 | 37.8110 | 180567.4300 | 4775.53001 2014-01-25 03:30:00 | 4774.00000 | 4775.37000 | 4770.88000 | 4773.17000 | 27.0610 | 129195.8600 | 4774.25001 2014-01-25 03:31:00 | 4771.10000 | 4774.47000 | 4771.10000 | 4772.37000 | 25.0220 | 119425.0900 | 4772.80001 2014-01-25 03:32:00 | 4772.15000 | 4774.90000 | 4772.00000 | 4774.90000 | 6.9960 | 33387.6700 | 4772.38999 2014-01-25 03:33:00 | 4772.00000 | 4775.00000 | 4771.76000 | 4771.76000 | 20.8180 | 99360.2300 | 4772.79999 2014-01-25 03:34:00 | 4771.08000 | 4772.00000 | 4771.00000 | 4771.00000 | 8.4900 | 40508.0000 | 4771.26000 2014-01-25 03:35:00 | 4769.80000 | 4769.80000 | 4765.15000 | 4769.80000 | 75.3150 | 359105.1500 | 4768.03992 2014-01-25 03:36:00 | 4771.00000 | 4771.00000 | 4767.00000 | 4771.00000 | 6.8910 | 32863.5600 | 4769.06000 2014-01-25 03:37:00 | 4770.00000 | 4771.00000 | 4767.67000 | 4771.00000 | 11.6170 | 55414.3400 | 4770.10999 2014-01-25 03:38:00 | 4773.52000 | 4773.99000 | 4769.13000 | 4773.00000 | 41.5910 | 198471.8300 | 4771.99001 2014-01-25 03:39:00 | 4773.00000 | 4773.00000 | 4773.00000 | 4773.00000 | 0.2000 | 954.6000 | 4773.00000 2014-01-25 03:40:00 | 4773.00000 | 4775.00000 | 4770.00000 | 4775.00000 | 6.9620 | 33227.3000 | 4772.67000 2014-01-25 03:41:00 | 4774.38000 | 4775.00000 | 4771.00000 | 4775.00000 | 23.4140 | 111735.6400 | 4772.17002 2014-01-25 03:42:00 | 4775.49000 | 4779.00000 | 4770.00000 | 4776.00000 | 24.9290 | 119029.7200 | 4774.74999 2014-01-25 03:43:00 | 4775.02000 | 4777.00000 | 4770.00000 | 4775.82000 | 43.9320 | 209720.2700 | 4773.75002 2014-01-25 03:44:00 | 4773.01000 | 4780.00000 | 4773.01000 | 4779.99000 | 27.8140 | 132894.2600 | 4777.96002 2014-01-25 03:45:00 | 4779.99000 | 4779.99000 | 4774.00000 | 4774.00000 | 26.3710 | 125982.8800 | 4777.33001 2014-01-25 03:46:00 | 4774.00000 | 4775.10000 | 4774.00000 | 4775.00000 | 11.2330 | 53631.3100 | 4774.44001 2014-01-25 03:47:00 | 4775.00000 | 4777.02000 | 4770.13000 | 4774.99000 | 45.3660 | 216628.7300 | 4775.12996 2014-01-25 03:48:00 | 4770.02000 | 4774.74000 | 4770.00000 | 4770.00000 | 37.3870 | 178417.2500 | 4772.16998 2014-01-25 03:49:00 | 4770.01000 | 4773.80000 | 4769.82000 | 4771.00000 | 15.9620 | 76166.8200 | 4771.76001 2014-01-25 03:50:00 | 4771.00000 | 4771.00000 | 4769.81000 | 4769.81000 | 4.2800 | 20415.8400 | 4770.06000 2014-01-25 03:51:00 | 4769.00000 | 4769.00000 | 4765.00000 | 4765.00000 | 4.4060 | 20999.1800 | 4766.04000 2014-01-25 03:52:00 | 4764.92000 | 4766.00000 | 4761.20000 | 4764.23000 | 17.4330 | 83052.5700 | 4764.10001 2014-01-25 03:53:00 | 4766.00000 | 4766.00000 | 4761.20000 | 4763.84000 | 14.5840 | 69453.8100 | 4762.33001 2014-01-25 03:54:00 | 4763.84000 | 4764.00000 | 4763.84000 | 4763.84000 | 0.9300 | 4430.4700 | 4763.94000 2014-01-25 03:55:00 | 4763.84000 | 4763.84000 | 4763.84000 | 4763.84000 | 1.5120 | 7202.9300 | 4763.84000 2014-01-25 03:56:00 | 4764.99000 | 4769.00000 | 4764.99000 | 4766.00000 | 11.9060 | 56745.0300 | 4766.08999 2014-01-25 03:57:00 | 4766.00000 | 4770.00000 | 4763.85000 | 4770.00000 | 34.6440 | 165123.4800 | 4766.29003 2014-01-25 03:58:00 | 4770.00000 | 4770.00000 | 4764.00000 | 4764.50000 | 8.3690 | 39896.0300 | 4767.12000 2014-01-25 03:59:00 | 4764.00000 | 4764.82000 | 4761.20000 | 4762.91000 | 34.2620 | 163174.9700 | 4762.56001 2014-01-25 04:00:00 | 4765.99000 | 4770.00000 | 4763.04000 | 4770.00000 | 37.8040 | 180203.7600 | 4766.79003 2014-01-25 04:01:00 | 4769.00000 | 4773.00000 | 4760.00000 | 4763.29000 | 41.5890 | 198189.6600 | 4765.42999 2014-01-25 04:02:00 | 4760.23000 | 4772.00000 | 4760.23000 | 4769.00000 | 30.3750 | 144751.8400 | 4765.48997 2014-01-25 04:03:00 | 4769.00000 | 4773.00000 | 4769.00000 | 4771.30000 | 4.5680 | 21800.2100 | 4772.38000 2014-01-25 04:04:00 | 4773.00000 | 4773.80000 | 4770.39000 | 4771.84000 | 21.6070 | 103094.4600 | 4771.34999 2014-01-25 04:05:00 | . | . | . | . | . | . | . 2014-01-25 04:06:00 | 4772.41000 | 4773.58000 | 4770.10000 | 4770.10000 | 45.6440 | 217836.3100 | 4772.51004 2014-01-25 04:07:00 | 4770.10000 | 4770.10000 | 4770.00000 | 4770.00000 | 3.0080 | 14348.1600 | 4770.00000 2014-01-25 04:08:00 | 4766.18000 | 4766.18000 | 4764.99000 | 4766.00000 | 5.4760 | 26095.9500 | 4765.51000 2014-01-25 04:09:00 | 4766.01000 | 4770.41000 | 4766.00000 | 4768.88000 | 26.7820 | 127686.4300 | 4767.62001 2014-01-25 04:10:00 | 4771.00000 | 4771.29000 | 4767.10000 | 4767.10000 | 26.7300 | 127476.9000 | 4769.06000 2014-01-25 04:11:00 | . | . | . | . | . | . | . 2014-01-25 04:12:00 | 4769.47000 | 4770.00000 | 4769.47000 | 4770.00000 | 1.7300 | 8251.7200 | 4769.78000 2014-01-25 04:13:00 | 4768.00000 | 4770.00000 | 4768.00000 | 4770.00000 | 6.4350 | 30689.4100 | 4769.13999 2014-01-25 04:14:00 | 4769.63000 | 4769.63000 | 4769.48000 | 4769.48000 | 2.1300 | 10159.1600 | 4769.56000 2014-01-25 04:15:00 | 4770.69000 | 4771.00000 | 4767.75000 | 4771.00000 | 16.1770 | 77144.4300 | 4768.76999 2014-01-25 04:16:00 | 4769.61000 | 4770.79000 | 4767.80000 | 4770.79000 | 7.3260 | 34937.9300 | 4769.02999 2014-01-25 04:17:00 | 4771.48000 | 4771.82000 | 4768.70000 | 4769.80000 | 30.7330 | 146591.4700 | 4769.84002 2014-01-25 04:18:00 | 4770.39000 | 4772.06000 | 4768.52000 | 4772.00000 | 3.8890 | 18554.1500 | 4770.93000 2014-01-25 04:19:00 | 4772.66000 | 4772.99000 | 4770.96000 | 4771.06000 | 6.0960 | 29088.3600 | 4771.70999 2014-01-25 04:20:00 | . | . | . | . | . | . | . 2014-01-25 04:21:00 | 4770.04000 | 4773.00000 | 4770.00000 | 4772.15000 | 8.7770 | 41885.5200 | 4772.18999 2014-01-25 04:22:00 | 4772.15000 | 4774.45000 | 4772.15000 | 4774.45000 | 5.9040 | 28179.8200 | 4773.00000 2014-01-25 04:23:00 | 4774.55000 | 4774.88000 | 4772.15000 | 4772.15000 | 2.7690 | 13219.0100 | 4773.93000 2014-01-25 04:24:00 | 4772.15000 | 4772.15000 | 4769.90000 | 4769.90000 | 1.0100 | 4817.9000 | 4770.20000 2014-01-25 04:25:00 | 4771.02000 | 4773.98000 | 4770.66000 | 4773.37000 | 24.1700 | 115359.1700 | 4772.82000 2014-01-25 04:26:00 | 4772.60000 | 4775.19000 | 4772.60000 | 4775.19000 | 4.1030 | 19590.2900 | 4774.63000 2014-01-25 04:27:00 | 4775.19000 | 4775.19000 | 4770.50000 | 4774.00000 | 10.3990 | 49635.7900 | 4773.13000 2014-01-25 04:28:00 | 4774.40000 | 4776.00000 | 4773.00000 | 4773.10000 | 24.9090 | 118914.2600 | 4773.94999 2014-01-25 04:29:00 | 4774.80000 | 4776.00000 | 4774.76000 | 4776.00000 | 9.3740 | 44759.4100 | 4774.85001 2014-01-25 04:30:00 | 4775.97000 | 4785.00000 | 4774.80000 | 4781.96000 | 38.9390 | 186042.0500 | 4777.77999 2014-01-25 04:31:00 | 4776.60000 | 4784.01000 | 4776.23000 | 4777.81000 | 46.0010 | 219820.1000 | 4778.59001 2014-01-25 04:32:00 | 4780.01000 | 4781.00000 | 4770.39000 | 4777.08000 | 35.9680 | 171883.4500 | 4778.78998 2014-01-25 04:33:00 | 4779.06000 | 4785.00000 | 4779.06000 | 4785.00000 | 25.4400 | 121605.5400 | 4780.09000 2014-01-25 04:34:00 | 4785.00000 | 4785.00000 | 4785.00000 | 4785.00000 | 1.1960 | 5722.8600 | 4785.00000 2014-01-25 04:35:00 | 4781.00000 | 4781.00000 | 4780.00000 | 4780.00000 | 9.3610 | 44749.4300 | 4780.41000 2014-01-25 04:36:00 | 4780.00000 | 4783.65000 | 4780.00000 | 4782.10000 | 22.8530 | 109265.7000 | 4781.24001 2014-01-25 04:37:00 | 4781.08000 | 4782.10000 | 4781.08000 | 4782.10000 | 1.2070 | 5771.1900 | 4781.43000 2014-01-25 04:38:00 | 4782.00000 | 4785.00000 | 4782.00000 | 4785.00000 | 5.3590 | 25635.9500 | 4783.72000 2014-01-25 04:39:00 | 4785.00000 | 4788.38000 | 4784.00000 | 4786.58000 | 14.1120 | 67533.5900 | 4785.54001 2014-01-25 04:40:00 | 4786.64000 | 4789.67000 | 4786.64000 | 4789.00000 | 19.3740 | 92744.1100 | 4787.04002 2014-01-25 04:41:00 | 4789.00000 | 4797.99000 | 4783.79000 | 4794.75000 | 16.6640 | 79797.1200 | 4788.59001 2014-01-25 04:42:00 | 4792.00000 | 4799.00000 | 4792.00000 | 4798.00000 | 31.0670 | 149011.0500 | 4796.43998 2014-01-25 04:43:00 | 4798.10000 | 4799.00000 | 4790.00000 | 4792.00000 | 20.6330 | 98922.4500 | 4794.38001 2014-01-25 04:44:00 | 4790.01000 | 4794.50000 | 4789.78000 | 4794.00000 | 14.4130 | 69058.1800 | 4791.38001 2014-01-25 04:45:00 | 4793.00000 | 4795.00000 | 4787.00000 | 4795.00000 | 8.3750 | 40142.2100 | 4793.09999 2014-01-25 04:46:00 | 4791.70000 | 4799.00000 | 4791.28000 | 4799.00000 | 25.7520 | 123500.1500 | 4795.75001 2014-01-25 04:47:00 | 4799.99000 | 4800.00000 | 4799.00000 | 4800.00000 | 12.9240 | 62033.8500 | 4799.90001 2014-01-25 04:48:00 | 4800.00000 | 4800.00000 | 4790.04000 | 4797.17000 | 22.3760 | 107340.7400 | 4797.13998 2014-01-25 04:49:00 | 4794.80000 | 4798.99000 | 4792.26000 | 4796.78000 | 9.8470 | 47224.3800 | 4795.80999 2014-01-25 04:50:00 | 4796.78000 | 4796.89000 | 4792.43000 | 4796.19000 | 30.6400 | 146901.7600 | 4794.44000 2014-01-25 04:51:00 | 4794.96000 | 4800.40000 | 4794.54000 | 4800.40000 | 14.9210 | 71587.9800 | 4797.80000 2014-01-25 04:52:00 | 4800.40000 | 4810.90000 | 4800.40000 | 4810.90000 | 16.2970 | 78339.5700 | 4806.98999 2014-01-25 04:53:00 | 4810.12000 | 4814.06000 | 4810.00000 | 4810.11000 | 16.1440 | 77694.9400 | 4812.62001 2014-01-25 04:54:00 | 4810.11000 | 4819.00000 | 4810.11000 | 4811.03000 | 54.2060 | 260976.8100 | 4814.53995 2014-01-25 04:55:00 | 4811.01000 | 4813.42000 | 4811.00000 | 4812.00000 | 12.5560 | 60429.5900 | 4812.80999 2014-01-25 04:56:00 | 4814.93000 | 4816.00000 | 4812.01000 | 4816.00000 | 2.9370 | 14136.9200 | 4813.39000 2014-01-25 04:57:00 | 4817.00000 | 4820.00000 | 4814.47000 | 4816.00000 | 28.4820 | 137188.5700 | 4816.68001 2014-01-25 04:58:00 | 4819.63000 | 4820.00000 | 4812.10000 | 4817.34000 | 55.1870 | 265898.7300 | 4818.13997 2014-01-25 04:59:00 | 4818.00000 | 4818.00000 | 4817.00000 | 4818.00000 | 1.1190 | 5391.2700 | 4817.94000 2014-01-25 05:00:00 | 4817.00000 | 4818.08000 | 4811.01000 | 4811.01000 | 9.8640 | 47508.6900 | 4816.37001 2014-01-25 05:01:00 | 4811.01000 | 4811.01000 | 4794.33000 | 4801.80000 | 58.8740 | 282635.8700 | 4800.69005 2014-01-25 05:02:00 | 4800.02000 | 4806.99000 | 4800.00000 | 4806.99000 | 31.9840 | 153694.6600 | 4805.36003 2014-01-25 05:03:00 | 4807.39000 | 4810.00000 | 4804.65000 | 4806.76000 | 7.4330 | 35733.3700 | 4807.40000 2014-01-25 05:04:00 | 4806.17000 | 4810.40000 | 4804.00000 | 4806.26000 | 21.8260 | 104916.5300 | 4806.94998 2014-01-25 05:05:00 | 4808.00000 | 4808.00000 | 4793.00000 | 4793.00000 | 28.4160 | 136486.0700 | 4803.13998 2014-01-25 05:06:00 | 4793.00000 | 4808.00000 | 4790.61000 | 4800.00000 | 15.1690 | 72778.5400 | 4797.85000 2014-01-25 05:07:00 | 4800.00000 | 4805.00000 | 4795.00000 | 4800.00000 | 8.4090 | 40359.7100 | 4799.58000 2014-01-25 05:08:00 | 4804.00000 | 4804.00000 | 4795.00000 | 4795.00000 | 20.4120 | 97929.3700 | 4797.64001 2014-01-25 05:09:00 | 4804.00000 | 4812.12000 | 4801.00000 | 4812.12000 | 15.8120 | 76017.0500 | 4807.55001 2014-01-25 05:10:00 | 4801.00000 | 4814.00000 | 4801.00000 | 4811.00000 | 7.3470 | 35334.1500 | 4809.33000 2014-01-25 05:11:00 | 4810.01000 | 4819.30000 | 4810.00000 | 4815.11000 | 10.6790 | 51422.3100 | 4815.27000 2014-01-25 05:12:00 | 4815.02000 | 4819.37000 | 4815.02000 | 4818.00000 | 3.5340 | 17026.7500 | 4817.98000 2014-01-25 05:13:00 | 4813.49000 | 4817.75000 | 4813.01000 | 4816.30000 | 20.8770 | 100505.6400 | 4814.17999 2014-01-25 05:14:00 | 4813.01000 | 4813.01000 | 4810.00000 | 4812.00000 | 5.3750 | 25859.9600 | 4811.15999 2014-01-25 05:15:00 | 4812.27000 | 4816.88000 | 4805.75000 | 4815.00000 | 69.5380 | 334643.9800 | 4812.38997 2014-01-25 05:16:00 | 4815.00000 | 4816.00000 | 4811.31000 | 4815.00000 | 8.8170 | 42447.6300 | 4814.28999 2014-01-25 05:17:00 | 4815.00000 | 4815.00000 | 4810.00000 | 4810.00000 | 16.5330 | 79570.9000 | 4812.85001 2014-01-25 05:18:00 | 4808.01000 | 4810.24000 | 4808.01000 | 4810.24000 | 2.2590 | 10864.6900 | 4809.51000 2014-01-25 05:19:00 | 4809.01000 | 4815.00000 | 4809.01000 | 4813.47000 | 10.3570 | 49846.0500 | 4812.78999 2014-01-25 05:20:00 | 4815.00000 | 4816.84000 | 4815.00000 | 4816.00000 | 12.0290 | 57926.5500 | 4815.57000 2014-01-25 05:21:00 | 4816.87000 | 4816.87000 | 4816.00000 | 4816.63000 | 10.9110 | 52553.5800 | 4816.57000 2014-01-25 05:22:00 | 4816.87000 | 4818.00000 | 4813.04000 | 4817.99000 | 35.0710 | 168919.4800 | 4816.50001 2014-01-25 05:23:00 | 4817.99000 | 4819.00000 | 4815.00000 | 4817.73000 | 39.6630 | 191063.2300 | 4817.17002 2014-01-25 05:24:00 | 4815.20000 | 4822.47000 | 4815.14000 | 4819.08000 | 27.7190 | 133566.6000 | 4818.58999 2014-01-25 05:25:00 | 4822.00000 | 4824.44000 | 4819.00000 | 4823.00000 | 19.0250 | 91704.2100 | 4820.19002 2014-01-25 05:26:00 | 4819.00000 | 4825.00000 | 4819.00000 | 4819.00000 | 41.6480 | 200771.1300 | 4820.66998 2014-01-25 05:27:00 | 4822.60000 | 4847.00000 | 4818.00000 | 4820.00000 | 42.7680 | 206357.6000 | 4825.04998 2014-01-25 05:28:00 | 4819.67000 | 4840.00000 | 4819.67000 | 4829.50000 | 14.1490 | 68342.4100 | 4830.19000 2014-01-25 05:29:00 | 4824.11000 | 4837.52000 | 4824.11000 | 4834.00000 | 37.6720 | 182077.4600 | 4833.23002 2014-01-25 05:30:00 | 4834.00000 | 4840.00000 | 4827.00000 | 4835.01000 | 15.7150 | 75983.0100 | 4835.05998 2014-01-25 05:31:00 | 4837.43000 | 4847.00000 | 4835.01000 | 4847.00000 | 35.6720 | 172669.0600 | 4840.46001 2014-01-25 05:32:00 | 4848.09000 | 4848.10000 | 4842.11000 | 4846.00000 | 25.0770 | 121546.5700 | 4846.92998 2014-01-25 05:33:00 | 4844.12000 | 4849.00000 | 4843.20000 | 4846.51000 | 39.8050 | 192866.2300 | 4845.27996 2014-01-25 05:34:00 | 4848.00000 | 4862.03000 | 4843.22000 | 4846.00000 | 30.5490 | 148236.8500 | 4852.42999 2014-01-25 05:35:00 | 4857.99000 | 4858.00000 | 4846.14000 | 4850.00000 | 21.3460 | 103576.4700 | 4852.26998 2014-01-25 05:36:00 | 4855.45000 | 4866.00000 | 4850.10000 | 4860.96000 | 37.5590 | 182449.7500 | 4857.67999 2014-01-25 05:37:00 | 4857.01000 | 4865.00000 | 4852.00000 | 4860.00000 | 28.1990 | 136981.8500 | 4857.67999 2014-01-25 05:38:00 | 4857.03000 | 4866.00000 | 4855.00000 | 4859.00000 | 34.8600 | 169428.6500 | 4860.26000 2014-01-25 05:39:00 | 4859.00000 | 4866.00000 | 4856.01000 | 4863.08000 | 34.9240 | 169784.8900 | 4861.55003 2014-01-25 05:40:00 | 4856.50000 | 4862.00000 | 4856.50000 | 4862.00000 | 9.4830 | 46072.9500 | 4858.48001 2014-01-25 05:41:00 | 4858.43000 | 4859.99000 | 4851.00000 | 4851.01000 | 12.5680 | 61057.5000 | 4858.16999 2014-01-25 05:42:00 | 4851.00000 | 4854.67000 | 4843.74000 | 4845.00000 | 13.9720 | 67729.6500 | 4847.53001 2014-01-25 05:43:00 | 4846.89000 | 4851.00000 | 4845.00000 | 4850.00000 | 16.3640 | 79337.8800 | 4848.32001 2014-01-25 05:44:00 | 4845.00000 | 4848.87000 | 4844.00000 | 4845.00000 | 12.6440 | 61257.3000 | 4844.77001 2014-01-25 05:45:00 | 4848.00000 | 4850.00000 | 4845.57000 | 4846.33000 | 17.3800 | 84253.8800 | 4847.75000 2014-01-25 05:46:00 | 4846.00000 | 4848.90000 | 4845.30000 | 4845.30000 | 1.2020 | 5824.7800 | 4845.90000 2014-01-25 05:47:00 | 4845.00000 | 4845.00000 | 4842.00000 | 4842.00000 | 6.7000 | 32447.8200 | 4842.96000 2014-01-25 05:48:00 | 4842.00000 | 4842.40000 | 4839.99000 | 4839.99000 | 0.5600 | 2711.1400 | 4841.32000 2014-01-25 05:49:00 | 4837.20000 | 4844.00000 | 4837.20000 | 4840.00000 | 14.1460 | 68483.9200 | 4841.21999 2014-01-25 05:50:00 | 4840.20000 | 4843.80000 | 4830.11000 | 4843.00000 | 28.4930 | 137863.7300 | 4838.51002 2014-01-25 05:51:00 | 4843.00000 | 4846.59000 | 4840.00000 | 4844.00000 | 12.6740 | 61377.4900 | 4842.79001 2014-01-25 05:52:00 | 4846.76000 | 4847.79000 | 4842.32000 | 4847.79000 | 11.1750 | 54162.7500 | 4846.77999 2014-01-25 05:53:00 | 4846.99000 | 4847.15000 | 4844.10000 | 4844.10000 | 11.4710 | 55600.3800 | 4847.04000 2014-01-25 05:54:00 | 4845.16000 | 4847.06000 | 4844.11000 | 4844.12000 | 4.4920 | 21766.6600 | 4845.65000 2014-01-25 05:55:00 | 4846.00000 | 4846.00000 | 4841.00000 | 4842.45000 | 17.1600 | 83117.3200 | 4843.67000 2014-01-25 05:56:00 | 4843.23000 | 4846.45000 | 4843.00000 | 4843.00000 | 20.6790 | 100189.8500 | 4845.00000 2014-01-25 05:57:00 | 4845.17000 | 4845.17000 | 4843.41000 | 4843.41000 | 10.0000 | 48451.5200 | 4845.15000 2014-01-25 05:58:00 | 4843.77000 | 4843.77000 | 4818.00000 | 4818.00000 | 16.3180 | 78883.0200 | 4834.10999 2014-01-25 05:59:00 | 4818.00000 | 4831.33000 | 4818.00000 | 4830.72000 | 21.3090 | 102840.5600 | 4826.16000 2014-01-25 06:00:00 | 4831.00000 | 4832.39000 | 4830.00000 | 4832.00000 | 12.4580 | 60180.1700 | 4830.63999 2014-01-25 06:01:00 | 4832.00000 | 4839.65000 | 4832.00000 | 4833.49000 | 17.4930 | 84591.0100 | 4835.71001 2014-01-25 06:02:00 | 4833.60000 | 4836.00000 | 4830.00000 | 4834.00000 | 10.4680 | 50585.1300 | 4832.36000 2014-01-25 06:03:00 | 4836.00000 | 4838.41000 | 4834.00000 | 4838.41000 | 38.0570 | 184077.5700 | 4836.88998 2014-01-25 06:04:00 | 4834.20000 | 4835.00000 | 4834.20000 | 4834.40000 | 1.0020 | 4843.9800 | 4834.31000 2014-01-25 06:05:00 | 4835.00000 | 4835.00000 | 4835.00000 | 4835.00000 | 4.1400 | 20016.9000 | 4835.00000 2014-01-25 06:06:00 | 4835.00000 | 4837.56000 | 4833.01000 | 4833.87000 | 56.9420 | 275360.1600 | 4835.80002 2014-01-25 06:07:00 | 4833.60000 | 4837.54000 | 4830.00000 | 4831.76000 | 66.0601 | 319246.5100 | 4832.67000 2014-01-25 06:08:00 | 4827.71000 | 4827.71000 | 4820.00000 | 4820.00000 | 35.9380 | 173300.0400 | 4822.18999 2014-01-25 06:09:00 | 4820.00000 | 4820.00000 | 4813.12000 | 4818.51000 | 28.9240 | 139319.8900 | 4816.76002 2014-01-25 06:10:00 | 4820.00000 | 4821.41000 | 4817.21000 | 4818.00000 | 18.2210 | 87818.8800 | 4819.65000 2014-01-25 06:11:00 | 4817.85000 | 4818.88000 | 4803.00000 | 4803.00000 | 19.9410 | 96008.5500 | 4814.63000 2014-01-25 06:12:00 | 4810.00000 | 4817.10000 | 4803.22000 | 4809.71000 | 60.0630 | 288877.7900 | 4809.58004 2014-01-25 06:13:00 | 4809.38000 | 4817.98000 | 4808.70000 | 4817.00000 | 16.7150 | 80453.6500 | 4813.25998 2014-01-25 06:14:00 | 4815.20000 | 4815.20000 | 4810.00000 | 4810.00000 | 19.5640 | 94157.2700 | 4812.78002 2014-01-25 06:15:00 | 4809.40000 | 4815.00000 | 4809.40000 | 4812.11000 | 11.7300 | 56443.9000 | 4811.93000 2014-01-25 06:16:00 | 4815.00000 | 4815.00000 | 4810.91000 | 4813.41000 | 17.2210 | 82862.9900 | 4811.74000 2014-01-25 06:17:00 | 4813.00000 | 4815.00000 | 4811.74000 | 4815.00000 | 51.7150 | 248936.3600 | 4813.61995 2014-01-25 06:18:00 | 4814.60000 | 4816.55000 | 4814.00000 | 4814.00000 | 10.1910 | 49068.9900 | 4814.93000 2014-01-25 06:19:00 | 4816.00000 | 4816.00000 | 4814.01000 | 4814.01000 | 6.1640 | 29681.8400 | 4815.35001 2014-01-25 06:20:00 | 4814.00000 | 4814.97000 | 4809.40000 | 4809.40000 | 46.2570 | 222625.8700 | 4812.79997 2014-01-25 06:21:00 | 4809.47000 | 4810.96000 | 4803.95000 | 4808.58000 | 42.4220 | 203892.8300 | 4806.30002 2014-01-25 06:22:00 | 4808.58000 | 4813.80000 | 4808.58000 | 4811.89000 | 8.4040 | 40432.6400 | 4811.12001 2014-01-25 06:23:00 | 4808.87000 | 4813.82000 | 4804.60000 | 4806.19000 | 56.2490 | 270553.1900 | 4809.91999 2014-01-25 06:24:00 | 4807.34000 | 4810.23000 | 4806.00000 | 4809.00000 | 26.0100 | 125043.1500 | 4807.50000 2014-01-25 06:25:00 | 4809.16000 | 4812.00000 | 4806.20000 | 4811.90000 | 7.5080 | 36096.6800 | 4807.76000 2014-01-25 06:26:00 | 4811.90000 | 4812.00000 | 4809.58000 | 4810.81000 | 12.6910 | 61052.4000 | 4810.68000 2014-01-25 06:27:00 | 4810.00000 | 4810.19000 | 4806.39000 | 4808.64000 | 19.5250 | 93880.9700 | 4808.24002 2014-01-25 06:28:00 | 4809.65000 | 4810.00000 | 4809.65000 | 4810.00000 | 0.5900 | 2837.7200 | 4809.70000 2014-01-25 06:29:00 | 4811.00000 | 4811.00000 | 4810.00000 | 4810.00000 | 0.7800 | 3752.5800 | 4811.00000 2014-01-25 06:30:00 | 4807.08000 | 4812.00000 | 4807.08000 | 4812.00000 | 45.5980 | 219305.5500 | 4809.53998 2014-01-25 06:31:00 | 4809.13000 | 4815.72000 | 4809.13000 | 4815.72000 | 23.3440 | 112284.6300 | 4810.00002 2014-01-25 06:32:00 | 4816.08000 | 4825.41000 | 4815.00000 | 4815.00000 | 34.5820 | 166636.5200 | 4818.59001 2014-01-25 06:33:00 | 4819.63000 | 4819.63000 | 4809.02000 | 4812.68000 | 80.1599 | 385898.8000 | 4814.11000 2014-01-25 06:34:00 | 4813.83000 | 4814.98000 | 4810.10000 | 4814.98000 | 12.9990 | 62568.0100 | 4813.29000 2014-01-25 06:35:00 | 4816.00000 | 4817.00000 | 4814.98000 | 4817.00000 | 6.1360 | 29549.1000 | 4815.68999 2014-01-25 06:36:00 | 4817.00000 | 4819.31000 | 4814.03000 | 4817.00000 | 17.7660 | 85573.3100 | 4816.68999 2014-01-25 06:37:00 | 4814.00000 | 4816.92000 | 4812.68000 | 4816.81000 | 7.2710 | 35019.7800 | 4816.36000 2014-01-25 06:38:00 | 4814.00000 | 4815.00000 | 4814.00000 | 4814.58000 | 4.1940 | 20193.6000 | 4814.88000 2014-01-25 06:39:00 | 4814.00000 | 4815.59000 | 4812.35000 | 4814.72000 | 59.1730 | 284884.6900 | 4814.44004 2014-01-25 06:40:00 | 4815.50000 | 4815.60000 | 4812.65000 | 4812.67000 | 32.8780 | 158262.1200 | 4813.61999 2014-01-25 06:41:00 | 4810.41000 | 4814.42000 | 4809.02000 | 4809.80000 | 17.2640 | 83072.6700 | 4811.90001 2014-01-25 06:42:00 | 4809.02000 | 4811.60000 | 4806.00000 | 4806.20000 | 39.2670 | 188855.5700 | 4809.51998 2014-01-25 06:43:00 | 4806.00000 | 4813.68000 | 4806.00000 | 4806.00000 | 28.6500 | 137802.8600 | 4809.87000 2014-01-25 06:44:00 | 4805.00000 | 4815.00000 | 4799.69000 | 4812.39000 | 17.6430 | 84756.4600 | 4803.97001 2014-01-25 06:45:00 | 4799.79000 | 4812.29000 | 4792.10000 | 4805.24000 | 61.5920 | 295768.3400 | 4802.06003 2014-01-25 06:46:00 | 4806.00000 | 4810.03000 | 4792.10000 | 4797.11000 | 68.4180 | 328235.3100 | 4797.49997 2014-01-25 06:47:00 | 4799.00000 | 4809.00000 | 4797.43000 | 4807.93000 | 55.7239 | 267565.2300 | 4801.62005 2014-01-25 06:48:00 | 4804.82000 | 4808.99000 | 4799.99000 | 4799.99000 | 13.0820 | 62829.6200 | 4802.75001 2014-01-25 06:49:00 | 4800.00000 | 4804.39000 | 4799.90000 | 4803.40000 | 13.5470 | 65032.7200 | 4800.52999 2014-01-25 06:50:00 | 4803.47000 | 4804.39000 | 4800.00000 | 4803.00000 | 15.3540 | 73721.0000 | 4801.42001 2014-01-25 06:51:00 | 4803.08000 | 4803.19000 | 4799.90000 | 4799.90000 | 24.8870 | 119510.3800 | 4802.11998 2014-01-25 06:52:00 | 4799.90000 | 4800.00000 | 4795.16000 | 4799.90000 | 9.7730 | 46898.6400 | 4798.80001 2014-01-25 06:53:00 | 4796.55000 | 4800.00000 | 4793.14000 | 4800.00000 | 18.8960 | 90634.4000 | 4796.48998 2014-01-25 06:54:00 | 4800.00000 | 4800.00000 | 4795.01000 | 4795.01000 | 23.0940 | 110804.8200 | 4797.99002 2014-01-25 06:55:00 | 4797.87000 | 4805.00000 | 4792.10000 | 4805.00000 | 22.8000 | 109385.0900 | 4797.59000 2014-01-25 06:56:00 | 4805.01000 | 4806.54000 | 4804.90000 | 4804.90000 | 15.7880 | 75863.3100 | 4805.11999 2014-01-25 06:57:00 | 4803.08000 | 4803.39000 | 4796.39000 | 4801.34000 | 47.1790 | 226426.9100 | 4799.31999 2014-01-25 06:58:00 | 4801.34000 | 4804.20000 | 4799.14000 | 4803.20000 | 12.2820 | 58969.7900 | 4801.32001 2014-01-25 06:59:00 | 4802.31000 | 4807.97000 | 4795.00000 | 4807.52000 | 50.4970 | 242584.1700 | 4803.92997 2014-01-25 07:00:00 | 4802.60000 | 4807.78000 | 4802.60000 | 4806.79000 | 3.5400 | 17015.0000 | 4806.50000 2014-01-25 07:01:00 | 4806.58000 | 4806.76000 | 4804.01000 | 4804.01000 | 38.4110 | 184567.7000 | 4805.07001 2014-01-25 07:02:00 | 4806.07000 | 4807.59000 | 4802.01000 | 4803.43000 | 41.9380 | 201487.4400 | 4804.40998 2014-01-25 07:03:00 | 4806.00000 | 4810.00000 | 4804.00000 | 4807.00000 | 15.0610 | 72412.2800 | 4807.93000 2014-01-25 07:04:00 | 4807.00000 | 4808.99000 | 4806.99000 | 4808.99000 | 8.3830 | 40310.9400 | 4808.65001 2014-01-25 07:05:00 | 4807.86000 | 4812.86000 | 4807.86000 | 4812.86000 | 17.8130 | 85703.0400 | 4811.26001 2014-01-25 07:06:00 | 4812.41000 | 4825.20000 | 4808.03000 | 4823.27000 | 41.6460 | 200495.1700 | 4814.26997 2014-01-25 07:07:00 | 4823.74000 | 4829.99000 | 4818.22000 | 4818.33000 | 53.5390 | 258113.4300 | 4821.03999 2014-01-25 07:08:00 | 4819.42000 | 4821.81000 | 4814.01000 | 4817.73000 | 27.4420 | 132185.6600 | 4816.91001 2014-01-25 07:09:00 | 4815.02000 | 4818.05000 | 4815.02000 | 4816.41000 | 3.7960 | 18281.9700 | 4816.11000 2014-01-25 07:10:00 | 4818.00000 | 4829.99000 | 4815.16000 | 4829.99000 | 43.7280 | 210702.8800 | 4818.48998 2014-01-25 07:11:00 | 4826.16000 | 4829.77000 | 4820.00000 | 4822.32000 | 30.2780 | 146071.9100 | 4824.35999 2014-01-25 07:12:00 | 4820.40000 | 4823.00000 | 4820.00000 | 4822.43000 | 6.5150 | 31412.2100 | 4821.51999 2014-01-25 07:13:00 | 4822.32000 | 4827.00000 | 4822.00000 | 4827.00000 | 6.5950 | 31809.1000 | 4823.20999 2014-01-25 07:14:00 | 4827.16000 | 4828.00000 | 4823.00000 | 4827.00000 | 17.2080 | 83051.8900 | 4826.34999 2014-01-25 07:15:00 | 4827.00000 | 4832.45000 | 4827.00000 | 4830.00000 | 25.4130 | 122762.0200 | 4830.68002 2014-01-25 07:16:00 | 4830.00000 | 4832.10000 | 4829.79000 | 4830.00000 | 13.9540 | 67397.9500 | 4830.01001 2014-01-25 07:17:00 | 4828.00000 | 4832.00000 | 4828.00000 | 4830.00000 | 15.5480 | 75097.9300 | 4830.06999 2014-01-25 07:18:00 | 4831.04000 | 4832.00000 | 4828.00000 | 4829.61000 | 11.3890 | 55002.1300 | 4829.41000 2014-01-25 07:19:00 | 4825.05000 | 4829.20000 | 4825.02000 | 4829.00000 | 74.7570 | 360860.3500 | 4827.10995 2014-01-25 07:20:00 | 4829.25000 | 4836.00000 | 4829.25000 | 4836.00000 | 27.0560 | 130726.0600 | 4831.67998 2014-01-25 07:21:00 | 4835.01000 | 4836.00000 | 4830.86000 | 4833.33000 | 26.8990 | 130036.6300 | 4834.25999 2014-01-25 07:22:00 | 4835.00000 | 4835.00000 | 4835.00000 | 4835.00000 | 1.0000 | 4835.0000 | 4835.00000 2014-01-25 07:23:00 | 4833.32000 | 4835.00000 | 4833.00000 | 4835.00000 | 10.2590 | 49598.2200 | 4834.61000 2014-01-25 07:24:00 | 4833.96000 | 4835.41000 | 4832.00000 | 4835.41000 | 8.1660 | 39473.3700 | 4833.86999 2014-01-25 07:25:00 | 4832.10000 | 4838.58000 | 4832.10000 | 4835.87000 | 14.7630 | 71387.1300 | 4835.54001 2014-01-25 07:26:00 | 4836.06000 | 4837.98000 | 4835.00000 | 4835.66000 | 11.4660 | 55445.6300 | 4835.65999 2014-01-25 07:27:00 | 4834.00000 | 4834.00000 | 4832.00000 | 4832.00000 | 3.7930 | 18332.1600 | 4833.16000 2014-01-25 07:28:00 | 4832.00000 | 4832.00000 | 4830.00000 | 4831.20000 | 8.1150 | 39204.8500 | 4831.15999 2014-01-25 07:29:00 | 4833.49000 | 4833.49000 | 4830.01000 | 4833.48000 | 31.6170 | 152769.8900 | 4831.88998 2014-01-25 07:30:00 | 4831.10000 | 4833.47000 | 4830.00000 | 4833.18000 | 44.8180 | 216516.4700 | 4831.01998 2014-01-25 07:31:00 | 4831.19000 | 4832.10000 | 4831.19000 | 4832.10000 | 9.0790 | 43863.0000 | 4831.26000 2014-01-25 07:32:00 | 4833.49000 | 4833.49000 | 4833.49000 | 4833.49000 | 3.6100 | 17448.9000 | 4833.49000 2014-01-25 07:33:00 | 4833.50000 | 4835.49000 | 4832.00000 | 4832.00000 | 2.5950 | 12545.6700 | 4834.55000 2014-01-25 07:34:00 | 4831.40000 | 4834.88000 | 4830.18000 | 4831.51000 | 73.4630 | 355028.8300 | 4832.76004 2014-01-25 07:35:00 | 4831.00000 | 4831.00000 | 4830.00000 | 4830.00000 | 1.8380 | 8878.3800 | 4830.46000 2014-01-25 07:36:00 | 4830.00000 | 4830.00000 | 4830.00000 | 4830.00000 | 3.6830 | 17788.8900 | 4830.00000 2014-01-25 07:37:00 | 4829.51000 | 4830.00000 | 4829.00000 | 4830.00000 | 6.7350 | 32525.5300 | 4829.32999 2014-01-25 07:38:00 | 4830.00000 | 4830.00000 | 4829.00000 | 4829.00000 | 3.6900 | 17820.3400 | 4829.36000 2014-01-25 07:39:00 | 4828.90000 | 4831.50000 | 4828.29000 | 4829.30000 | 19.2720 | 93085.3900 | 4830.08001 2014-01-25 07:40:00 | 4828.54000 | 4831.31000 | 4828.28000 | 4831.00000 | 56.1030 | 270941.9900 | 4829.37003 2014-01-25 07:41:00 | 4831.50000 | 4832.59000 | 4825.75000 | 4827.87000 | 7.9660 | 38465.3800 | 4828.68999 2014-01-25 07:42:00 | 4827.40000 | 4828.00000 | 4827.40000 | 4827.52000 | 6.2610 | 30227.5500 | 4827.91000 2014-01-25 07:43:00 | 4828.00000 | 4828.44000 | 4827.90000 | 4827.90000 | 2.3150 | 11177.3000 | 4828.21000 2014-01-25 07:44:00 | 4827.40000 | 4827.40000 | 4826.95000 | 4826.95000 | 9.6340 | 46503.8400 | 4827.05001 2014-01-25 07:45:00 | 4825.00000 | 4826.31000 | 4823.00000 | 4824.68000 | 26.5070 | 127877.8800 | 4824.30998 2014-01-25 07:46:00 | 4823.34000 | 4824.64000 | 4820.00000 | 4820.00000 | 32.6980 | 157665.5300 | 4821.86999 2014-01-25 07:47:00 | 4820.01000 | 4821.50000 | 4820.00000 | 4821.46000 | 4.4500 | 21454.7400 | 4821.29000 2014-01-25 07:48:00 | 4821.69000 | 4821.78000 | 4801.00000 | 4801.00000 | 65.8540 | 317223.2200 | 4817.07005 2014-01-25 07:49:00 | 4803.00000 | 4813.85000 | 4803.00000 | 4805.00000 | 27.3390 | 131457.4500 | 4808.41999 2014-01-25 07:50:00 | 4805.00000 | 4805.10000 | 4800.00000 | 4804.00000 | 17.3690 | 83441.7000 | 4804.06000 2014-01-25 07:51:00 | 4804.00000 | 4813.72000 | 4800.00000 | 4810.06000 | 31.9880 | 153737.8600 | 4806.10999 2014-01-25 07:52:00 | 4807.55000 | 4814.72000 | 4807.48000 | 4811.66000 | 49.3640 | 237411.0700 | 4809.40004 2014-01-25 07:53:00 | 4812.01000 | 4812.71000 | 4810.00000 | 4810.00000 | 9.9960 | 48083.5000 | 4810.26999 2014-01-25 07:54:00 | 4806.26000 | 4813.05000 | 4805.01000 | 4805.01000 | 25.5010 | 122643.1600 | 4809.35001 2014-01-25 07:55:00 | 4809.96000 | 4811.99000 | 4807.11000 | 4808.11000 | 49.8920 | 239930.8000 | 4809.00002 2014-01-25 07:56:00 | 4808.10000 | 4812.48000 | 4806.00000 | 4811.93000 | 9.9110 | 47658.6800 | 4808.67000 2014-01-25 07:57:00 | 4810.00000 | 4811.63000 | 4807.22000 | 4808.11000 | 39.6820 | 190820.1700 | 4808.73002 2014-01-25 07:58:00 | 4810.00000 | 4813.36000 | 4809.00000 | 4809.10000 | 16.5410 | 79583.0800 | 4811.26000 2014-01-25 07:59:00 | 4811.09000 | 4812.00000 | 4809.00000 | 4809.00000 | 11.7680 | 56611.0700 | 4810.59000 2014-01-25 08:00:00 | 4810.22000 | 4813.00000 | 4809.00000 | 4813.00000 | 49.1390 | 236387.3500 | 4810.58999 2014-01-25 08:01:00 | 4814.01000 | 4815.09000 | 4809.33000 | 4812.56000 | 82.1619 | 395304.0100 | 4811.28003 2014-01-25 08:02:00 | 4812.00000 | 4812.82000 | 4809.04000 | 4809.05000 | 20.7560 | 99848.4500 | 4810.57998 2014-01-25 08:03:00 | 4809.04000 | 4810.53000 | 4809.04000 | 4810.31000 | 12.7400 | 61271.2100 | 4809.36000 2014-01-25 08:04:00 | 4810.31000 | 4812.03000 | 4810.31000 | 4812.00000 | 14.1780 | 68218.8000 | 4811.59999 2014-01-25 08:05:00 | 4811.00000 | 4811.11000 | 4809.58000 | 4811.00000 | 18.0140 | 86655.6300 | 4810.46001 2014-01-25 08:06:00 | 4811.00000 | 4812.37000 | 4809.52000 | 4811.12000 | 8.1390 | 39153.5900 | 4810.61000 2014-01-25 08:07:00 | 4811.11000 | 4813.41000 | 4807.50000 | 4807.50000 | 12.2730 | 59050.1600 | 4811.39001 2014-01-25 08:08:00 | 4806.77000 | 4807.85000 | 4801.00000 | 4802.82000 | 9.7070 | 46629.2700 | 4803.66999 2014-01-25 08:09:00 | 4802.27000 | 4806.07000 | 4800.00000 | 4806.07000 | 21.7890 | 104649.5800 | 4802.86000 2014-01-25 08:10:00 | 4805.08000 | 4805.78000 | 4800.00000 | 4801.97000 | 16.5840 | 79638.9700 | 4802.16001 2014-01-25 08:11:00 | 4802.35000 | 4805.86000 | 4799.36000 | 4802.37000 | 39.2360 | 188421.4300 | 4802.25997 2014-01-25 08:12:00 | 4802.87000 | 4805.18000 | 4801.00000 | 4804.63000 | 19.7470 | 94836.8800 | 4802.59999 2014-01-25 08:13:00 | 4804.73000 | 4805.18000 | 4801.89000 | 4802.00000 | 11.4880 | 55183.5800 | 4803.58000 2014-01-25 08:14:00 | 4801.88000 | 4807.08000 | 4801.08000 | 4804.99000 | 12.1580 | 58394.3600 | 4802.95999 2014-01-25 08:15:00 | 4804.73000 | 4807.59000 | 4804.29000 | 4807.59000 | 0.5050 | 2427.2700 | 4806.48000 2014-01-25 08:16:00 | 4807.59000 | 4811.76000 | 4807.00000 | 4811.76000 | 5.5370 | 26630.0900 | 4809.48000 2014-01-25 08:17:00 | 4809.59000 | 4811.48000 | 4805.03000 | 4809.76000 | 17.6730 | 84962.4700 | 4807.47001 2014-01-25 08:18:00 | 4809.79000 | 4810.55000 | 4809.59000 | 4809.76000 | 13.8200 | 66472.5600 | 4809.88000 2014-01-25 08:19:00 | 4810.00000 | 4810.00000 | 4809.76000 | 4809.76000 | 3.1560 | 15180.0800 | 4809.91000 2014-01-25 08:20:00 | 4809.76000 | 4809.76000 | 4809.76000 | 4809.76000 | 13.7990 | 66369.8800 | 4809.76000 2014-01-25 08:21:00 | 4809.00000 | 4810.00000 | 4805.30000 | 4809.00000 | 15.5190 | 74602.0700 | 4807.14000 2014-01-25 08:22:00 | 4807.00000 | 4807.00000 | 4802.74000 | 4802.74000 | 4.5410 | 21822.9800 | 4805.77000 2014-01-25 08:23:00 | 4802.74000 | 4806.96000 | 4800.00000 | 4806.54000 | 63.3300 | 304278.2500 | 4804.65000 2014-01-25 08:24:00 | 4803.13000 | 4806.00000 | 4800.00000 | 4804.00000 | 71.9800 | 345731.9800 | 4803.17000 2014-01-25 08:25:00 | 4804.00000 | 4806.00000 | 4800.04000 | 4805.04000 | 57.8420 | 277794.9500 | 4802.65002 2014-01-25 08:26:00 | 4804.16000 | 4806.00000 | 4801.17000 | 4806.00000 | 53.8350 | 258608.4700 | 4803.71994 2014-01-25 08:27:00 | 4803.00000 | 4805.00000 | 4801.00000 | 4804.00000 | 84.9750 | 408178.3400 | 4803.50991 2014-01-25 08:28:00 | 4804.00000 | 4804.00000 | 4801.00000 | 4802.95000 | 53.4549 | 256724.8700 | 4802.63994 2014-01-25 08:29:00 | 4800.35000 | 4801.49000 | 4799.35000 | 4799.35000 | 21.8660 | 104968.9800 | 4800.55998 2014-01-25 08:30:00 | 4799.56000 | 4799.56000 | 4795.99000 | 4795.99000 | 33.4350 | 160416.5400 | 4797.85997 2014-01-25 08:31:00 | 4797.90000 | 4798.08000 | 4794.28000 | 4794.28000 | 77.0200 | 369447.0100 | 4796.77000 2014-01-25 08:32:00 | 4794.53000 | 4794.53000 | 4792.10000 | 4792.12000 | 2.1740 | 10418.5300 | 4792.33000 2014-01-25 08:33:00 | 4792.12000 | 4792.12000 | 4790.00000 | 4790.00000 | 6.0290 | 28883.8400 | 4790.82000 2014-01-25 08:34:00 | 4792.12000 | 4792.12000 | 4782.00000 | 4790.93000 | 28.2030 | 135060.5800 | 4788.87002 2014-01-25 08:35:00 | 4791.36000 | 4792.12000 | 4790.93000 | 4792.12000 | 1.3590 | 6511.5400 | 4791.42000 2014-01-25 08:36:00 | 4791.51000 | 4792.12000 | 4789.39000 | 4790.15000 | 11.1110 | 53230.2800 | 4790.77000 2014-01-25 08:37:00 | 4791.00000 | 4794.98000 | 4790.11000 | 4790.63000 | 6.1170 | 29312.1400 | 4791.91000 2014-01-25 08:38:00 | 4792.12000 | 4792.12000 | 4790.00000 | 4790.00000 | 5.5880 | 26768.6400 | 4790.38000 2014-01-25 08:39:00 | 4794.00000 | 4794.00000 | 4790.11000 | 4790.21000 | 1.6110 | 7719.1500 | 4791.52000 2014-01-25 08:40:00 | 4792.21000 | 4793.00000 | 4792.21000 | 4792.77000 | 1.5520 | 7438.5500 | 4792.88000 2014-01-25 08:41:00 | 4792.68000 | 4794.00000 | 4790.00000 | 4790.80000 | 2.4850 | 11906.5500 | 4791.37000 2014-01-25 08:42:00 | 4790.00000 | 4791.35000 | 4786.55000 | 4791.35000 | 11.3900 | 54542.0900 | 4788.59000 2014-01-25 08:43:00 | 4791.03000 | 4793.00000 | 4786.37000 | 4790.65000 | 73.6931 | 353028.8300 | 4790.53005 2014-01-25 08:44:00 | 4789.77000 | 4792.22000 | 4786.22000 | 4787.88000 | 76.0771 | 364342.9400 | 4789.12995 2014-01-25 08:45:00 | 4790.00000 | 4790.00000 | 4790.00000 | 4790.00000 | 0.8200 | 3927.8000 | 4790.00000 2014-01-25 08:46:00 | 4789.00000 | 4789.00000 | 4784.26000 | 4784.67000 | 11.2750 | 53971.6800 | 4786.83999 2014-01-25 08:47:00 | 4784.00000 | 4787.02000 | 4784.00000 | 4786.65000 | 42.6890 | 204300.0100 | 4785.77999 2014-01-25 08:48:00 | 4786.71000 | 4788.76000 | 4782.00000 | 4786.60000 | 12.2270 | 58516.5300 | 4785.83999 2014-01-25 08:49:00 | 4784.84000 | 4790.00000 | 4782.73000 | 4790.00000 | 43.5280 | 208334.5600 | 4786.21998 2014-01-25 08:50:00 | 4785.08000 | 4790.97000 | 4785.08000 | 4790.97000 | 45.8580 | 219535.7500 | 4787.28998 2014-01-25 08:51:00 | 4793.00000 | 4796.99000 | 4791.28000 | 4796.99000 | 0.7570 | 3629.9400 | 4795.17000 2014-01-25 08:52:00 | 4797.99000 | 4803.99000 | 4797.69000 | 4803.26000 | 67.7150 | 325122.2400 | 4801.32993 2014-01-25 08:53:00 | 4802.00000 | 4802.10000 | 4800.50000 | 4800.50000 | 7.3150 | 35120.2300 | 4801.11999 2014-01-25 08:54:00 | 4800.37000 | 4802.00000 | 4794.00000 | 4798.47000 | 64.5830 | 309843.5000 | 4797.60004 2014-01-25 08:55:00 | 4798.00000 | 4801.73000 | 4795.10000 | 4797.51000 | 151.3061 | 725972.6000 | 4798.03988 2014-01-25 08:56:00 | 4802.00000 | 4804.00000 | 4795.10000 | 4797.84000 | 75.2679 | 361267.2200 | 4799.74997 2014-01-25 08:57:00 | 4803.99000 | 4805.00000 | 4802.00000 | 4802.00000 | 7.6800 | 36895.5100 | 4804.10000 2014-01-25 08:58:00 | 4804.60000 | 4805.00000 | 4802.00000 | 4802.00000 | 2.2590 | 10849.7400 | 4802.90000 2014-01-25 08:59:00 | 4800.00000 | 4800.00000 | 4797.24000 | 4798.97000 | 3.4050 | 16339.5100 | 4798.68000 2014-01-25 09:00:00 | 4797.24000 | 4797.88000 | 4790.00000 | 4791.90000 | 30.5050 | 146281.8500 | 4795.33997 2014-01-25 09:01:00 | 4790.00000 | 4790.00000 | 4785.00000 | 4785.08000 | 14.9550 | 71585.8200 | 4786.74998 2014-01-25 09:02:00 | 4787.82000 | 4788.00000 | 4787.71000 | 4788.00000 | 2.9300 | 14028.5900 | 4787.91000 2014-01-25 09:03:00 | 4789.00000 | 4790.98000 | 4789.00000 | 4790.38000 | 4.1480 | 19868.3800 | 4789.87000 2014-01-25 09:04:00 | 4791.41000 | 4791.41000 | 4786.11000 | 4786.11000 | 2.0760 | 9942.9900 | 4789.49000 2014-01-25 09:05:00 | 4791.00000 | 4791.00000 | 4786.27000 | 4786.76000 | 32.1180 | 153798.0300 | 4788.52999 2014-01-25 09:06:00 | 4787.00000 | 4791.61000 | 4786.00000 | 4787.89000 | 43.9500 | 210451.7100 | 4788.43000 2014-01-25 09:07:00 | 4791.99000 | 4792.00000 | 4787.74000 | 4790.27000 | 27.7170 | 132768.7800 | 4790.15998 2014-01-25 09:08:00 | 4786.90000 | 4796.00000 | 4785.68000 | 4790.00000 | 79.9660 | 382961.8400 | 4789.05993 2014-01-25 09:09:00 | 4790.00000 | 4790.02000 | 4790.00000 | 4790.00000 | 2.0930 | 10025.4800 | 4790.01000 2014-01-25 09:10:00 | 4790.00000 | 4790.00000 | 4790.00000 | 4790.00000 | 0.6000 | 2874.0000 | 4790.00000 2014-01-25 09:11:00 | 4787.00000 | 4788.99000 | 4786.00000 | 4786.00000 | 2.8930 | 13846.2500 | 4786.12000 2014-01-25 09:12:00 | 4785.00000 | 4785.00000 | 4784.40000 | 4784.40000 | 2.2090 | 10569.9200 | 4784.94000 2014-01-25 09:13:00 | 4784.40000 | 4784.40000 | 4779.50000 | 4784.00000 | 5.1610 | 24674.2800 | 4780.91000 2014-01-25 09:14:00 | 4782.39000 | 4782.97000 | 4781.00000 | 4782.97000 | 4.8660 | 23273.3200 | 4782.84000 2014-01-25 09:15:00 | 4781.63000 | 4784.47000 | 4781.22000 | 4782.53000 | 45.8200 | 219146.4400 | 4782.77000 2014-01-25 09:16:00 | 4782.19000 | 4784.28000 | 4779.20000 | 4780.00000 | 30.5080 | 145886.5100 | 4781.90999 2014-01-25 09:17:00 | 4783.88000 | 4786.10000 | 4779.41000 | 4783.92000 | 97.2400 | 465093.2500 | 4782.94000 2014-01-25 09:18:00 | 4786.10000 | 4786.10000 | 4784.63000 | 4784.73000 | 5.2530 | 25139.2900 | 4785.70000 2014-01-25 09:19:00 | 4784.90000 | 4786.37000 | 4784.90000 | 4786.37000 | 2.2800 | 10912.0000 | 4785.96000 2014-01-25 09:20:00 | 4781.50000 | 4785.00000 | 4779.74000 | 4783.29000 | 80.5560 | 385265.4500 | 4782.57993 2014-01-25 09:21:00 | 4784.00000 | 4788.00000 | 4782.96000 | 4786.17000 | 25.1250 | 120194.7400 | 4783.86997 2014-01-25 09:22:00 | 4784.46000 | 4788.99000 | 4783.41000 | 4786.30000 | 18.1640 | 86934.3800 | 4786.08002 2014-01-25 09:23:00 | 4785.90000 | 4785.90000 | 4782.40000 | 4783.00000 | 10.9720 | 52481.8700 | 4783.26000 2014-01-25 09:24:00 | 4783.00000 | 4784.48000 | 4783.00000 | 4784.48000 | 1.0650 | 5093.9500 | 4783.05000 2014-01-25 09:25:00 | 4784.00000 | 4784.00000 | 4784.00000 | 4784.00000 | 1.2000 | 5740.8000 | 4784.00000 2014-01-25 09:26:00 | 4784.51000 | 4784.51000 | 4781.00000 | 4781.17000 | 14.0210 | 67058.0600 | 4782.69000 2014-01-25 09:27:00 | 4785.60000 | 4785.60000 | 4780.00000 | 4781.00000 | 11.6780 | 55840.5300 | 4781.69000 2014-01-25 09:28:00 | 4781.00000 | 4781.00000 | 4780.00000 | 4781.00000 | 21.9760 | 105054.6900 | 4780.42998 2014-01-25 09:29:00 | 4781.00000 | 4783.95000 | 4780.12000 | 4782.81000 | 27.6100 | 132011.5300 | 4781.29000 2014-01-25 09:30:00 | 4782.89000 | 4783.00000 | 4778.00000 | 4783.00000 | 24.3080 | 116214.8200 | 4780.92999 2014-01-25 09:31:00 | 4781.80000 | 4783.59000 | 4779.34000 | 4779.39000 | 21.1830 | 101273.7200 | 4780.90001 2014-01-25 09:32:00 | 4782.00000 | 4782.18000 | 4780.00000 | 4780.00000 | 5.0000 | 23906.3500 | 4781.27000 2014-01-25 09:33:00 | 4782.00000 | 4782.18000 | 4778.01000 | 4780.00000 | 9.8160 | 46920.9900 | 4780.04999 2014-01-25 09:34:00 | 4779.00000 | 4779.00000 | 4775.62000 | 4775.62000 | 3.4010 | 16246.9500 | 4777.11000 2014-01-25 09:35:00 | 4775.62000 | 4776.02000 | 4775.00000 | 4775.04000 | 11.8720 | 56691.6500 | 4775.24000 2014-01-25 09:36:00 | 4772.00000 | 4775.04000 | 4770.00000 | 4770.00000 | 20.4190 | 97429.8800 | 4771.53000 2014-01-25 09:37:00 | 4770.00000 | 4770.00000 | 4763.85000 | 4769.00000 | 70.4869 | 335864.6200 | 4764.91995 2014-01-25 09:38:00 | 4769.00000 | 4770.00000 | 4764.00000 | 4766.99000 | 71.8220 | 342333.9700 | 4766.42003 2014-01-25 09:39:00 | 4770.00000 | 4771.00000 | 4765.51000 | 4767.00000 | 15.0220 | 71624.5500 | 4767.98001 2014-01-25 09:40:00 | 4767.01000 | 4767.01000 | 4765.49000 | 4766.00000 | 10.4180 | 49652.3700 | 4766.02000 2014-01-25 09:41:00 | 4765.00000 | 4765.00000 | 4764.99000 | 4765.00000 | 2.5980 | 12379.4600 | 4765.00000 2014-01-25 09:42:00 | 4766.28000 | 4767.50000 | 4766.28000 | 4767.00000 | 5.1470 | 24536.0100 | 4767.05000 2014-01-25 09:43:00 | 4767.00000 | 4770.08000 | 4766.67000 | 4768.88000 | 4.7870 | 22829.8200 | 4769.13000 2014-01-25 09:44:00 | 4770.28000 | 4771.81000 | 4770.00000 | 4771.00000 | 1.5640 | 7461.7700 | 4770.95000 2014-01-25 09:45:00 | 4771.10000 | 4771.10000 | 4764.49000 | 4768.28000 | 6.9170 | 32986.2700 | 4768.87000 2014-01-25 09:46:00 | 4768.28000 | 4768.28000 | 4765.04000 | 4768.04000 | 27.6460 | 131786.3200 | 4766.91998 2014-01-25 09:47:00 | 4765.11000 | 4765.11000 | 4765.04000 | 4765.10000 | 3.6510 | 17397.3800 | 4765.10000 2014-01-25 09:48:00 | 4765.03000 | 4765.04000 | 4763.80000 | 4763.80000 | 6.6220 | 31553.5900 | 4764.96000 2014-01-25 09:49:00 | 4763.00000 | 4767.00000 | 4761.00000 | 4767.00000 | 6.6420 | 31638.9200 | 4763.46000 2014-01-25 09:50:00 | 4764.53000 | 4766.76000 | 4762.05000 | 4765.85000 | 31.8620 | 151822.9600 | 4765.02001 2014-01-25 09:51:00 | 4765.00000 | 4767.22000 | 4761.00000 | 4766.20000 | 60.1830 | 286780.8500 | 4765.15004 2014-01-25 09:52:00 | 4768.00000 | 4768.28000 | 4767.00000 | 4768.28000 | 2.3860 | 11376.4300 | 4767.99000 2014-01-25 09:53:00 | 4770.00000 | 4772.46000 | 4770.00000 | 4771.10000 | 2.9600 | 14124.0100 | 4771.62000 2014-01-25 09:54:00 | 4771.00000 | 4775.37000 | 4771.00000 | 4775.37000 | 21.2390 | 101388.2800 | 4773.68000 2014-01-25 09:55:00 | 4775.43000 | 4776.10000 | 4770.00000 | 4770.00000 | 12.7320 | 60771.7400 | 4773.15001 2014-01-25 09:56:00 | 4772.00000 | 4776.00000 | 4771.08000 | 4776.00000 | 33.6490 | 160616.0400 | 4773.27999 2014-01-25 09:57:00 | 4776.00000 | 4777.00000 | 4775.00000 | 4775.00000 | 8.2570 | 39435.6000 | 4776.01999 2014-01-25 09:58:00 | 4775.00000 | 4775.00000 | 4775.00000 | 4775.00000 | 5.7540 | 27475.3500 | 4775.00000 2014-01-25 09:59:00 | 4775.00000 | 4777.00000 | 4775.00000 | 4776.99000 | 5.0330 | 24040.7200 | 4776.62000 2014-01-25 10:00:00 | 4778.00000 | 4782.76000 | 4778.00000 | 4780.00000 | 25.2290 | 120630.3800 | 4781.41999 2014-01-25 10:01:00 | 4780.03000 | 4785.00000 | 4778.00000 | 4783.24000 | 46.3380 | 221569.7900 | 4781.59998 2014-01-25 10:02:00 | 4784.01000 | 4785.00000 | 4782.24000 | 4784.69000 | 23.4330 | 112107.5900 | 4784.18001 2014-01-25 10:03:00 | 4785.00000 | 4785.00000 | 4780.00000 | 4782.82000 | 26.4740 | 126605.6500 | 4782.26002 2014-01-25 10:04:00 | 4780.00000 | 4783.56000 | 4778.00000 | 4780.09000 | 46.6570 | 223030.5200 | 4780.21997 2014-01-25 10:05:00 | 4778.98000 | 4778.98000 | 4778.77000 | 4778.77000 | 3.3200 | 15865.9000 | 4778.89000 2014-01-25 10:06:00 | 4778.00000 | 4780.00000 | 4776.94000 | 4780.00000 | 9.7370 | 46538.7100 | 4779.56999 2014-01-25 10:07:00 | 4780.00000 | 4780.00000 | 4778.94000 | 4778.94000 | 4.3400 | 20744.8900 | 4779.93000 2014-01-25 10:08:00 | 4780.00000 | 4780.00000 | 4780.00000 | 4780.00000 | 3.4130 | 16314.1400 | 4780.00000 2014-01-25 10:09:00 | 4780.00000 | 4799.00000 | 4780.00000 | 4783.93000 | 11.2500 | 53797.8200 | 4782.03000 2014-01-25 10:10:00 | 4782.91000 | 4797.12000 | 4771.50000 | 4779.40000 | 63.0251 | 301730.5900 | 4787.46993 2014-01-25 10:11:00 | 4778.80000 | 4789.40000 | 4778.80000 | 4789.40000 | 35.4540 | 169621.7500 | 4784.28003 2014-01-25 10:12:00 | 4787.98000 | 4788.28000 | 4776.10000 | 4781.35000 | 43.0850 | 206052.7700 | 4782.46996 2014-01-25 10:13:00 | 4782.92000 | 4787.00000 | 4782.06000 | 4787.00000 | 41.0960 | 196645.8600 | 4785.03997 2014-01-25 10:14:00 | 4786.70000 | 4786.70000 | 4782.21000 | 4783.57000 | 44.5980 | 213347.3500 | 4783.78998 2014-01-25 10:15:00 | 4785.57000 | 4787.76000 | 4780.05000 | 4780.11000 | 34.3690 | 164367.7300 | 4782.43999 2014-01-25 10:16:00 | 4780.44000 | 4782.04000 | 4780.44000 | 4781.58000 | 16.6660 | 79684.9000 | 4781.28999 2014-01-25 10:17:00 | 4780.50000 | 4780.50000 | 4776.17000 | 4780.00000 | 32.0440 | 153131.8100 | 4778.80003 2014-01-25 10:18:00 | 4779.99000 | 4779.99000 | 4779.99000 | 4779.99000 | 0.5600 | 2676.7900 | 4779.99000 2014-01-25 10:19:00 | . | . | . | . | . | . | . 2014-01-25 10:20:00 | 4779.39000 | 4779.39000 | 4778.53000 | 4778.53000 | 1.0800 | 5160.8300 | 4778.55000 2014-01-25 10:21:00 | 4776.00000 | 4776.00000 | 4774.09000 | 4774.09000 | 2.4800 | 11842.0500 | 4775.02000 2014-01-25 10:22:00 | 4773.87000 | 4773.88000 | 4770.00000 | 4770.00000 | 13.6520 | 65132.5800 | 4770.92001 2014-01-25 10:23:00 | 4770.62000 | 4770.62000 | 4766.43000 | 4766.43000 | 8.0410 | 38336.0400 | 4767.57000 2014-01-25 10:24:00 | 4765.00000 | 4771.00000 | 4755.11000 | 4771.00000 | 31.8990 | 151834.6900 | 4759.85999 2014-01-25 10:25:00 | 4755.10000 | 4767.99000 | 4753.00000 | 4756.35000 | 71.0119 | 338001.8900 | 4759.79003 2014-01-25 10:26:00 | 4753.00000 | 4761.42000 | 4751.40000 | 4755.00000 | 16.1140 | 76636.8600 | 4755.92001 2014-01-25 10:27:00 | 4752.00000 | 4770.99000 | 4752.00000 | 4766.03000 | 6.4920 | 30931.2400 | 4764.52000 2014-01-25 10:28:00 | 4768.23000 | 4768.23000 | 4759.27000 | 4762.00000 | 5.0140 | 23890.3800 | 4764.73000 2014-01-25 10:29:00 | 4764.52000 | 4764.52000 | 4761.27000 | 4762.88000 | 7.5910 | 36148.1300 | 4761.97000 2014-01-25 10:30:00 | 4762.88000 | 4767.74000 | 4752.00000 | 4764.64000 | 19.6450 | 93577.1200 | 4763.40998 2014-01-25 10:31:00 | 4765.58000 | 4769.48000 | 4756.00000 | 4757.00000 | 50.6800 | 241325.8500 | 4761.76000 2014-01-25 10:32:00 | 4765.54000 | 4769.40000 | 4758.19000 | 4766.95000 | 37.8180 | 180156.6700 | 4763.77998 2014-01-25 10:33:00 | 4768.08000 | 4768.08000 | 4757.22000 | 4761.43000 | 20.2130 | 96246.5400 | 4761.62001 2014-01-25 10:34:00 | 4758.00000 | 4758.57000 | 4755.75000 | 4755.75000 | 2.3190 | 11033.7400 | 4757.97000 2014-01-25 10:35:00 | 4755.00000 | 4758.00000 | 4750.00000 | 4750.74000 | 53.4480 | 254033.2200 | 4752.89998 2014-01-25 10:36:00 | 4754.19000 | 4754.68000 | 4750.00000 | 4753.64000 | 10.9020 | 51814.4700 | 4752.75000 2014-01-25 10:37:00 | 4752.45000 | 4753.08000 | 4745.00000 | 4750.30000 | 48.4420 | 230145.6100 | 4750.95002 2014-01-25 10:38:00 | 4750.00000 | 4750.00000 | 4743.65000 | 4750.00000 | 68.0101 | 322807.0000 | 4746.46000 2014-01-25 10:39:00 | 4745.80000 | 4745.80000 | 4743.02000 | 4743.02000 | 20.9550 | 99442.2400 | 4745.50998 2014-01-25 10:40:00 | 4743.00000 | 4743.00000 | 4740.00000 | 4743.00000 | 8.8390 | 41906.0300 | 4741.04000 2014-01-25 10:41:00 | 4743.99000 | 4744.78000 | 4739.12000 | 4744.00000 | 49.9430 | 236839.1000 | 4742.19003 2014-01-25 10:42:00 | 4741.00000 | 4743.00000 | 4741.00000 | 4743.00000 | 5.8100 | 27545.2300 | 4741.00000 2014-01-25 10:43:00 | 4743.00000 | 4753.02000 | 4742.37000 | 4747.80000 | 19.3020 | 91596.8800 | 4745.46001 2014-01-25 10:44:00 | 4755.16000 | 4755.16000 | 4746.50000 | 4752.00000 | 44.4140 | 210999.5700 | 4750.74004 2014-01-25 10:45:00 | 4752.00000 | 4753.99000 | 4748.00000 | 4748.01000 | 16.2180 | 77038.4200 | 4750.17999 2014-01-25 10:46:00 | 4749.57000 | 4752.91000 | 4749.30000 | 4752.14000 | 16.5440 | 78605.8900 | 4751.32001 2014-01-25 10:47:00 | 4753.00000 | 4754.32000 | 4750.00000 | 4753.71000 | 3.2300 | 15348.4500 | 4751.84000 2014-01-25 10:48:00 | 4754.46000 | 4755.01000 | 4748.10000 | 4748.11000 | 6.8620 | 32605.8100 | 4751.65000 2014-01-25 10:49:00 | 4748.11000 | 4754.68000 | 4746.67000 | 4750.17000 | 55.2670 | 262491.7700 | 4749.51997 2014-01-25 10:50:00 | 4751.25000 | 4756.29000 | 4748.00000 | 4756.29000 | 15.0880 | 71704.9100 | 4752.44999 2014-01-25 10:51:00 | 4756.58000 | 4757.67000 | 4750.00000 | 4750.00000 | 15.0120 | 71386.4700 | 4755.29001 2014-01-25 10:52:00 | 4749.00000 | 4753.52000 | 4748.90000 | 4750.01000 | 23.4300 | 111334.2100 | 4751.78000 2014-01-25 10:53:00 | 4752.88000 | 4755.10000 | 4751.00000 | 4754.95000 | 8.4900 | 40363.7900 | 4754.27000 2014-01-25 10:54:00 | 4753.02000 | 4756.87000 | 4750.26000 | 4752.18000 | 55.6430 | 264426.4400 | 4752.20003 2014-01-25 10:55:00 | 4750.50000 | 4754.42000 | 4750.00000 | 4753.78000 | 40.1900 | 191012.6300 | 4752.74000 2014-01-25 10:56:00 | 4749.48000 | 4756.61000 | 4749.48000 | 4752.67000 | 55.0160 | 261582.0400 | 4754.64995 2014-01-25 10:57:00 | 4754.11000 | 4754.71000 | 4754.11000 | 4754.71000 | 1.0000 | 4754.6300 | 4754.63000 2014-01-25 10:58:00 | 4755.00000 | 4760.50000 | 4755.00000 | 4759.99000 | 6.4910 | 30885.4100 | 4758.19000 2014-01-25 10:59:00 | 4761.54000 | 4765.91000 | 4755.30000 | 4759.24000 | 14.9910 | 71356.5300 | 4759.96000 2014-01-25 11:00:00 | 4762.57000 | 4767.54000 | 4758.00000 | 4761.63000 | 53.5370 | 254895.1600 | 4761.09997 2014-01-25 11:01:00 | 4760.85000 | 4767.04000 | 4759.00000 | 4763.51000 | 19.6520 | 93590.4200 | 4762.39001 2014-01-25 11:02:00 | 4765.60000 | 4767.72000 | 4763.51000 | 4766.10000 | 5.4870 | 26149.4300 | 4765.71000 2014-01-25 11:03:00 | 4767.73000 | 4768.22000 | 4764.00000 | 4768.00000 | 25.3170 | 120709.6700 | 4767.92998 2014-01-25 11:04:00 | 4764.00000 | 4776.00000 | 4764.00000 | 4776.00000 | 24.6410 | 117490.5600 | 4768.09001 2014-01-25 11:05:00 | 4774.72000 | 4774.77000 | 4769.40000 | 4770.00000 | 27.9090 | 133147.6600 | 4770.77999 2014-01-25 11:06:00 | 4770.00000 | 4782.83000 | 4769.00000 | 4780.00000 | 31.6050 | 150854.7200 | 4773.12997 2014-01-25 11:07:00 | 4780.99000 | 4783.11000 | 4780.00000 | 4780.99000 | 18.8020 | 89889.8300 | 4780.87001 2014-01-25 11:08:00 | 4778.00000 | 4779.00000 | 4777.00000 | 4777.00000 | 8.6690 | 41422.2900 | 4778.21000 2014-01-25 11:09:00 | 4777.25000 | 4779.00000 | 4772.31000 | 4774.51000 | 34.2970 | 163760.6900 | 4774.77998 2014-01-25 11:10:00 | 4776.20000 | 4779.00000 | 4769.40000 | 4778.58000 | 34.7230 | 165884.4700 | 4777.37002 2014-01-25 11:11:00 | 4779.00000 | 4779.00000 | 4772.18000 | 4773.02000 | 29.9330 | 142946.9300 | 4775.56002 2014-01-25 11:12:00 | 4777.46000 | 4780.65000 | 4774.54000 | 4774.70000 | 29.2360 | 139642.9000 | 4776.39998 2014-01-25 11:13:00 | 4776.86000 | 4780.00000 | 4774.79000 | 4779.71000 | 81.8471 | 391018.7100 | 4777.42995 2014-01-25 11:14:00 | 4780.31000 | 4782.65000 | 4779.71000 | 4779.81000 | 3.4450 | 16468.6600 | 4780.45000 2014-01-25 11:15:00 | 4781.81000 | 4781.81000 | 4780.02000 | 4780.02000 | 0.3310 | 1582.6100 | 4781.30000 2014-01-25 11:16:00 | 4781.91000 | 4783.91000 | 4780.16000 | 4782.99000 | 18.5300 | 88618.8800 | 4782.45000 2014-01-25 11:17:00 | 4783.00000 | 4785.00000 | 4783.00000 | 4785.00000 | 6.3100 | 30190.6800 | 4784.58000 2014-01-25 11:18:00 | 4785.00000 | 4786.86000 | 4784.67000 | 4786.00000 | 5.6470 | 27026.7400 | 4786.04000 2014-01-25 11:19:00 | 4787.36000 | 4794.99000 | 4784.38000 | 4793.41000 | 32.6050 | 156111.1000 | 4787.95003 2014-01-25 11:20:00 | 4788.02000 | 4791.75000 | 4785.71000 | 4785.71000 | 3.9700 | 19004.1800 | 4786.95000 2014-01-25 11:21:00 | 4787.60000 | 4789.73000 | 4785.10000 | 4785.10000 | 29.8750 | 143021.2000 | 4787.31997 2014-01-25 11:22:00 | 4785.11000 | 4788.86000 | 4785.11000 | 4785.11000 | 5.5950 | 26773.6800 | 4785.28999 2014-01-25 11:23:00 | 4785.11000 | 4787.55000 | 4783.73000 | 4784.00000 | 20.5730 | 98443.2500 | 4785.07001 2014-01-25 11:24:00 | 4784.00000 | 4786.34000 | 4780.11000 | 4783.69000 | 16.5590 | 79220.9700 | 4784.16000 2014-01-25 11:25:00 | 4782.92000 | 4784.00000 | 4780.42000 | 4784.00000 | 32.5620 | 155719.3900 | 4782.24001 2014-01-25 11:26:00 | 4783.00000 | 4784.00000 | 4781.10000 | 4784.00000 | 6.2860 | 30066.3200 | 4783.05999 2014-01-25 11:27:00 | 4783.11000 | 4785.00000 | 4783.00000 | 4785.00000 | 2.2980 | 10992.8600 | 4783.66000 2014-01-25 11:28:00 | 4787.00000 | 4787.00000 | 4783.79000 | 4785.52000 | 15.1420 | 72453.0800 | 4784.91001 2014-01-25 11:29:00 | 4783.79000 | 4787.00000 | 4781.16000 | 4782.40000 | 14.1370 | 67627.1200 | 4783.69999 2014-01-25 11:30:00 | 4783.74000 | 4784.00000 | 4781.10000 | 4781.10000 | 5.9960 | 28674.8400 | 4782.32999 2014-01-25 11:31:00 | 4780.11000 | 4784.08000 | 4780.00000 | 4784.00000 | 19.4800 | 93151.8400 | 4781.92000 2014-01-25 11:32:00 | 4781.00000 | 4786.00000 | 4775.00000 | 4782.00000 | 46.5820 | 222635.9100 | 4779.44002 2014-01-25 11:33:00 | 4782.00000 | 4784.99000 | 4782.00000 | 4784.99000 | 1.6260 | 7776.6000 | 4782.66000 2014-01-25 11:34:00 | 4784.00000 | 4785.00000 | 4780.10000 | 4784.77000 | 8.9530 | 42833.6400 | 4784.28001 2014-01-25 11:35:00 | 4784.77000 | 4786.00000 | 4780.26000 | 4780.36000 | 60.3329 | 288529.0600 | 4782.28004 2014-01-25 11:36:00 | 4780.21000 | 4780.21000 | 4780.21000 | 4780.21000 | 2.0000 | 9560.4200 | 4780.21000 2014-01-25 11:37:00 | 4780.20000 | 4780.72000 | 4778.39000 | 4778.39000 | 13.1010 | 62622.1500 | 4779.95000 2014-01-25 11:38:00 | 4780.10000 | 4782.00000 | 4777.49000 | 4780.10000 | 7.7340 | 36961.8300 | 4779.13001 2014-01-25 11:39:00 | 4779.00000 | 4782.00000 | 4779.00000 | 4779.00000 | 7.3180 | 34987.7600 | 4781.06000 2014-01-25 11:40:00 | 4779.00000 | 4781.38000 | 4775.00000 | 4775.00000 | 33.7900 | 161471.0600 | 4778.66000 2014-01-25 11:41:00 | 4776.29000 | 4776.29000 | 4770.00000 | 4772.66000 | 17.4290 | 83166.2700 | 4771.72000 2014-01-25 11:42:00 | 4773.00000 | 4775.50000 | 4773.00000 | 4773.00000 | 2.8630 | 13668.1900 | 4774.08000 2014-01-25 11:43:00 | 4773.00000 | 4775.00000 | 4771.21000 | 4773.00000 | 17.5800 | 83897.1700 | 4772.31000 2014-01-25 11:44:00 | 4773.00000 | 4773.00000 | 4772.80000 | 4772.80000 | 3.7100 | 17707.4900 | 4772.91000 2014-01-25 11:45:00 | 4773.00000 | 4774.61000 | 4772.00000 | 4772.00000 | 15.7990 | 75400.3000 | 4772.47000 2014-01-25 11:46:00 | 4771.78000 | 4775.00000 | 4771.16000 | 4771.16000 | 36.4170 | 173810.7900 | 4772.78998 2014-01-25 11:47:00 | 4774.63000 | 4777.00000 | 4773.16000 | 4777.00000 | 4.4310 | 21158.5500 | 4775.12000 2014-01-25 11:48:00 | 4777.50000 | 4780.29000 | 4775.21000 | 4775.21000 | 34.1480 | 163174.6600 | 4778.44999 2014-01-25 11:49:00 | 4775.21000 | 4780.90000 | 4775.21000 | 4780.90000 | 1.8740 | 8954.6600 | 4778.37000 2014-01-25 11:50:00 | 4779.38000 | 4781.36000 | 4776.98000 | 4780.60000 | 48.3620 | 231100.6400 | 4778.56002 2014-01-25 11:51:00 | 4780.10000 | 4785.00000 | 4776.99000 | 4779.99000 | 45.6790 | 218314.6700 | 4779.31999 2014-01-25 11:52:00 | 4776.70000 | 4776.70000 | 4776.70000 | 4776.70000 | 0.4820 | 2302.3700 | 4776.70000 2014-01-25 11:53:00 | 4777.50000 | 4780.33000 | 4777.23000 | 4778.78000 | 36.5080 | 174478.7800 | 4779.18998 2014-01-25 11:54:00 | 4778.04000 | 4780.82000 | 4777.45000 | 4778.03000 | 8.4210 | 40236.3600 | 4778.10000 2014-01-25 11:55:00 | 4777.50000 | 4780.00000 | 4777.50000 | 4777.60000 | 1.6430 | 7850.1200 | 4777.92000 2014-01-25 11:56:00 | 4777.18000 | 4779.00000 | 4777.18000 | 4778.00000 | 0.4000 | 1911.4000 | 4778.50000 2014-01-25 11:57:00 | 4780.00000 | 4784.00000 | 4779.60000 | 4779.60000 | 12.6270 | 60386.6700 | 4782.34999 2014-01-25 11:58:00 | 4782.11000 | 4784.66000 | 4777.18000 | 4780.74000 | 8.3040 | 39708.9400 | 4781.91001 2014-01-25 11:59:00 | 4783.15000 | 4783.15000 | 4778.12000 | 4780.81000 | 19.0350 | 91001.0500 | 4780.71998 2014-01-25 12:00:00 | 4783.47000 | 4787.00000 | 4778.04000 | 4787.00000 | 69.0690 | 330258.8700 | 4781.57999 2014-01-25 12:01:00 | 4781.50000 | 4782.09000 | 4778.47000 | 4781.40000 | 1.4200 | 6789.1600 | 4781.10000 2014-01-25 12:02:00 | 4780.00000 | 4781.95000 | 4779.42000 | 4780.02000 | 47.3470 | 226359.8900 | 4780.86997 2014-01-25 12:03:00 | 4782.00000 | 4783.49000 | 4782.00000 | 4783.49000 | 0.1330 | 636.1600 | 4783.14000 2014-01-25 12:04:00 | 4783.00000 | 4785.00000 | 4782.11000 | 4785.00000 | 1.4620 | 6993.4300 | 4783.47000 2014-01-25 12:05:00 | 4785.00000 | 4787.00000 | 4782.64000 | 4787.00000 | 42.8310 | 204921.1400 | 4784.41001 2014-01-25 12:06:00 | 4787.00000 | 4788.00000 | 4784.72000 | 4788.00000 | 2.1070 | 10085.5400 | 4786.68000 2014-01-25 12:07:00 | 4788.30000 | 4790.00000 | 4787.16000 | 4790.00000 | 20.1880 | 96677.7900 | 4788.86999 2014-01-25 12:08:00 | 4791.10000 | 4793.89000 | 4790.00000 | 4791.10000 | 3.8250 | 18331.2300 | 4792.48000 2014-01-25 12:09:00 | 4792.06000 | 4795.11000 | 4791.10000 | 4794.89000 | 21.6170 | 103601.2800 | 4792.57999 2014-01-25 12:10:00 | 4793.12000 | 4801.63000 | 4792.52000 | 4800.70000 | 92.9610 | 445985.7700 | 4797.56002 2014-01-25 12:11:00 | 4801.50000 | 4810.00000 | 4801.50000 | 4810.00000 | 34.3990 | 165311.2400 | 4805.69999 2014-01-25 12:12:00 | 4808.00000 | 4810.00000 | 4803.10000 | 4804.33000 | 47.6740 | 229140.3200 | 4806.40004 2014-01-25 12:13:00 | 4803.69000 | 4803.69000 | 4791.10000 | 4799.78000 | 62.3690 | 299120.4000 | 4795.97999 2014-01-25 12:14:00 | 4793.00000 | 4802.32000 | 4793.00000 | 4796.00000 | 66.1110 | 317197.2800 | 4797.95001 2014-01-25 12:15:00 | 4796.01000 | 4801.93000 | 4793.01000 | 4794.00000 | 69.0129 | 330971.5600 | 4795.79004 2014-01-25 12:16:00 | 4796.60000 | 4797.06000 | 4794.00000 | 4794.00000 | 7.5040 | 35989.2600 | 4796.01001 2014-01-25 12:17:00 | 4794.00000 | 4797.00000 | 4793.00000 | 4795.61000 | 34.3150 | 164535.9200 | 4794.86996 2014-01-25 12:18:00 | 4794.00000 | 4797.00000 | 4792.03000 | 4795.53000 | 32.5180 | 155930.5900 | 4795.20999 2014-01-25 12:19:00 | 4795.88000 | 4798.55000 | 4792.03000 | 4794.87000 | 46.1280 | 221190.7100 | 4795.14998 2014-01-25 12:20:00 | 4794.87000 | 4795.25000 | 4794.47000 | 4795.00000 | 2.8610 | 13717.4300 | 4794.63000 2014-01-25 12:21:00 | 4795.00000 | 4800.00000 | 4792.69000 | 4800.00000 | 72.6721 | 348506.9300 | 4795.61003 2014-01-25 12:22:00 | 4800.00000 | 4800.00000 | 4795.00000 | 4798.97000 | 65.9721 | 316470.5800 | 4797.04003 2014-01-25 12:23:00 | 4795.98000 | 4799.37000 | 4795.00000 | 4797.39000 | 22.1200 | 106120.6500 | 4797.50000 2014-01-25 12:24:00 | 4799.61000 | 4799.87000 | 4794.50000 | 4795.00000 | 32.5320 | 156086.0000 | 4797.92001 2014-01-25 12:25:00 | 4795.00000 | 4797.10000 | 4795.00000 | 4797.10000 | 7.3550 | 35275.5600 | 4796.12999 2014-01-25 12:26:00 | 4797.10000 | 4797.10000 | 4795.00000 | 4795.00000 | 0.7580 | 3635.7300 | 4796.47000 2014-01-25 12:27:00 | 4794.60000 | 4798.00000 | 4794.00000 | 4794.00000 | 2.9810 | 14295.8900 | 4795.67000 2014-01-25 12:28:00 | 4794.10000 | 4794.10000 | 4792.03000 | 4793.10000 | 6.5790 | 31535.1800 | 4793.31000 2014-01-25 12:29:00 | 4792.50000 | 4794.00000 | 4791.10000 | 4791.10000 | 5.0110 | 24016.0800 | 4792.67000 2014-01-25 12:30:00 | 4791.13000 | 4791.15000 | 4791.10000 | 4791.10000 | 5.0120 | 24013.0400 | 4791.11000 2014-01-25 12:31:00 | 4791.20000 | 4793.80000 | 4791.20000 | 4793.80000 | 1.5040 | 7207.2700 | 4792.06000 2014-01-25 12:32:00 | 4793.88000 | 4795.00000 | 4789.80000 | 4794.45000 | 41.4980 | 198890.1600 | 4792.75998 2014-01-25 12:33:00 | 4794.05000 | 4798.00000 | 4791.00000 | 4798.00000 | 18.1990 | 87274.7300 | 4795.58000 2014-01-25 12:34:00 | 4798.00000 | 4799.99000 | 4795.20000 | 4795.31000 | 79.0971 | 379441.3100 | 4797.15995 2014-01-25 12:35:00 | 4799.99000 | 4799.99000 | 4797.87000 | 4799.99000 | 2.0900 | 10030.5600 | 4799.31000 2014-01-25 12:36:00 | 4799.87000 | 4800.00000 | 4795.50000 | 4797.82000 | 12.8970 | 61893.6800 | 4799.07999 2014-01-25 12:37:00 | 4800.00000 | 4800.00000 | 4795.00000 | 4797.76000 | 31.7490 | 152354.2800 | 4798.70999 2014-01-25 12:38:00 | 4796.00000 | 4796.25000 | 4791.00000 | 4791.00000 | 60.5179 | 290070.3400 | 4793.12997 2014-01-25 12:39:00 | 4791.41000 | 4795.33000 | 4791.41000 | 4793.53000 | 15.0300 | 72045.7100 | 4793.46000 2014-01-25 12:40:00 | 4794.00000 | 4794.00000 | 4793.00000 | 4793.10000 | 4.7890 | 22955.3900 | 4793.36000 2014-01-25 12:41:00 | 4793.00000 | 4793.00000 | 4779.40000 | 4780.00000 | 84.4720 | 404133.4300 | 4784.23004 2014-01-25 12:42:00 | 4780.00000 | 4790.99000 | 4780.00000 | 4786.84000 | 70.1671 | 335785.2000 | 4785.50996 2014-01-25 12:43:00 | 4786.99000 | 4787.76000 | 4785.00000 | 4785.00000 | 12.9440 | 61949.1700 | 4785.94001 2014-01-25 12:44:00 | 4786.01000 | 4786.16000 | 4785.00000 | 4785.00000 | 8.9410 | 42788.2300 | 4785.62000 2014-01-25 12:45:00 | 4785.00000 | 4789.41000 | 4781.02000 | 4784.64000 | 44.0130 | 210504.1700 | 4782.77003 2014-01-25 12:46:00 | 4783.47000 | 4786.00000 | 4782.00000 | 4785.73000 | 45.4810 | 217594.4300 | 4784.29001 2014-01-25 12:47:00 | 4784.39000 | 4784.83000 | 4784.39000 | 4784.83000 | 8.9330 | 42742.1100 | 4784.74001 2014-01-25 12:48:00 | 4782.00000 | 4782.00000 | 4776.07000 | 4776.56000 | 61.9590 | 296076.5100 | 4778.58999 2014-01-25 12:49:00 | 4777.92000 | 4787.25000 | 4776.15000 | 4782.10000 | 30.2720 | 144774.1700 | 4782.44001 2014-01-25 12:50:00 | 4783.41000 | 4786.36000 | 4782.11000 | 4783.10000 | 21.8070 | 104365.8700 | 4785.88999 2014-01-25 12:51:00 | 4783.00000 | 4783.00000 | 4783.00000 | 4783.00000 | 1.2360 | 5911.7900 | 4783.00000 2014-01-25 12:52:00 | 4783.00000 | 4784.86000 | 4783.00000 | 4784.86000 | 1.0100 | 4832.6900 | 4784.84000 2014-01-25 12:53:00 | 4784.86000 | 4786.99000 | 4783.10000 | 4785.10000 | 19.0800 | 91318.8700 | 4786.10000 2014-01-25 12:54:00 | 4787.66000 | 4791.75000 | 4783.54000 | 4790.67000 | 24.8300 | 118929.7300 | 4789.76000 2014-01-25 12:55:00 | 4788.20000 | 4791.18000 | 4786.01000 | 4791.02000 | 7.7130 | 36934.6500 | 4788.62000 2014-01-25 12:56:00 | 4790.59000 | 4790.59000 | 4787.56000 | 4787.56000 | 10.4610 | 50105.1800 | 4789.71000 2014-01-25 12:57:00 | 4787.00000 | 4790.00000 | 4783.10000 | 4786.00000 | 55.2880 | 264576.3500 | 4785.41998 2014-01-25 12:58:00 | 4785.16000 | 4788.58000 | 4784.24000 | 4784.24000 | 62.4019 | 298639.4400 | 4785.74003 2014-01-25 12:59:00 | 4786.17000 | 4788.42000 | 4783.20000 | 4783.99000 | 34.7740 | 166396.7900 | 4785.09003 2014-01-25 13:00:00 | 4784.00000 | 4786.05000 | 4783.10000 | 4783.10000 | 5.8850 | 28156.4600 | 4784.43999 2014-01-25 13:01:00 | 4783.00000 | 4783.00000 | 4775.20000 | 4777.60000 | 7.1240 | 34036.1100 | 4777.67001 2014-01-25 13:02:00 | 4780.14000 | 4781.33000 | 4777.10000 | 4781.00000 | 23.2230 | 111009.7500 | 4780.16001 2014-01-25 13:03:00 | 4781.00000 | 4783.10000 | 4777.10000 | 4783.10000 | 26.5490 | 126957.2300 | 4781.99999 2014-01-25 13:04:00 | 4781.77000 | 4785.00000 | 4780.28000 | 4783.73000 | 58.9860 | 282129.4400 | 4782.98995 2014-01-25 13:05:00 | 4783.89000 | 4783.89000 | 4783.89000 | 4783.89000 | 0.0200 | 95.6800 | 4783.89000 2014-01-25 13:06:00 | 4784.89000 | 4785.00000 | 4784.78000 | 4785.00000 | 3.9020 | 18670.5700 | 4784.87000 2014-01-25 13:07:00 | 4784.52000 | 4786.90000 | 4781.04000 | 4786.90000 | 33.6400 | 160928.3100 | 4783.84000 2014-01-25 13:08:00 | 4785.10000 | 4788.90000 | 4780.00000 | 4788.90000 | 61.5000 | 294212.3700 | 4783.94000 2014-01-25 13:09:00 | 4782.25000 | 4791.57000 | 4782.25000 | 4790.21000 | 35.1520 | 168317.9300 | 4788.29001 2014-01-25 13:10:00 | 4790.33000 | 4798.97000 | 4788.33000 | 4791.14000 | 37.4720 | 179565.5700 | 4791.99002 2014-01-25 13:11:00 | 4791.00000 | 4791.00000 | 4788.28000 | 4790.40000 | 5.2860 | 25321.1000 | 4790.22000 2014-01-25 13:12:00 | 4789.00000 | 4790.79000 | 4789.00000 | 4789.65000 | 2.4200 | 11591.9700 | 4790.07000 2014-01-25 13:13:00 | 4789.00000 | 4789.14000 | 4781.43000 | 4789.00000 | 15.4450 | 73916.0600 | 4785.75998 2014-01-25 13:14:00 | 4782.13000 | 4789.97000 | 4782.13000 | 4785.05000 | 29.8650 | 142933.5900 | 4785.98997 2014-01-25 13:15:00 | 4784.06000 | 4790.00000 | 4784.06000 | 4790.00000 | 42.0750 | 201444.5100 | 4787.74996 2014-01-25 13:16:00 | 4789.50000 | 4798.99000 | 4784.13000 | 4789.32000 | 89.6011 | 428998.2400 | 4787.87002 2014-01-25 13:17:00 | 4787.50000 | 4792.12000 | 4785.15000 | 4788.48000 | 60.9000 | 291599.6300 | 4788.17000 2014-01-25 13:18:00 | 4789.21000 | 4791.24000 | 4787.80000 | 4787.80000 | 25.2260 | 120814.9700 | 4789.29998 2014-01-25 13:19:00 | 4790.79000 | 4791.74000 | 4787.00000 | 4787.61000 | 40.1720 | 192386.1800 | 4789.06002 2014-01-25 13:20:00 | 4787.62000 | 4788.50000 | 4785.50000 | 4787.22000 | 10.9220 | 52289.4700 | 4787.54000 2014-01-25 13:21:00 | 4788.59000 | 4788.59000 | 4787.00000 | 4788.00000 | 2.0370 | 9752.5200 | 4787.69000 2014-01-25 13:22:00 | 4786.00000 | 4792.20000 | 4786.00000 | 4790.98000 | 11.5870 | 55493.8400 | 4789.31999 2014-01-25 13:23:00 | 4791.00000 | 4792.20000 | 4789.93000 | 4790.00000 | 29.9770 | 143632.4200 | 4791.41998 2014-01-25 13:24:00 | 4790.10000 | 4790.10000 | 4787.60000 | 4787.60000 | 2.1690 | 10388.7500 | 4789.65000 2014-01-25 13:25:00 | 4787.60000 | 4791.63000 | 4787.60000 | 4789.92000 | 33.6310 | 161084.0500 | 4789.75001 2014-01-25 13:26:00 | 4788.00000 | 4788.00000 | 4788.00000 | 4788.00000 | 1.5800 | 7565.0400 | 4788.00000 2014-01-25 13:27:00 | 4790.40000 | 4790.40000 | 4790.40000 | 4790.40000 | 0.3000 | 1437.1200 | 4790.40000 2014-01-25 13:28:00 | 4792.00000 | 4793.99000 | 4788.84000 | 4788.84000 | 7.0200 | 33639.2100 | 4791.91000 2014-01-25 13:29:00 | 4789.11000 | 4792.88000 | 4788.12000 | 4789.73000 | 2.3650 | 11329.4500 | 4790.47000 2014-01-25 13:30:00 | 4789.09000 | 4792.00000 | 4788.22000 | 4789.09000 | 1.7950 | 8597.9000 | 4789.92000 2014-01-25 13:31:00 | 4788.44000 | 4788.44000 | 4788.12000 | 4788.12000 | 0.9790 | 4687.6600 | 4788.21000 2014-01-25 13:32:00 | 4787.42000 | 4789.09000 | 4785.73000 | 4788.44000 | 3.0630 | 14666.0700 | 4788.14000 2014-01-25 13:33:00 | 4789.00000 | 4789.00000 | 4786.12000 | 4786.12000 | 1.6800 | 8040.9900 | 4786.30000 2014-01-25 13:34:00 | 4788.22000 | 4791.89000 | 4785.92000 | 4791.89000 | 9.8170 | 47005.5600 | 4788.17999 2014-01-25 13:35:00 | 4791.89000 | 4792.00000 | 4788.85000 | 4789.00000 | 14.5970 | 69934.5700 | 4791.01999 2014-01-25 13:36:00 | 4792.00000 | 4792.25000 | 4788.36000 | 4791.00000 | 6.8460 | 32801.3700 | 4791.31999 2014-01-25 13:37:00 | 4793.12000 | 4794.87000 | 4793.12000 | 4794.87000 | 0.7090 | 3398.3700 | 4793.19000 2014-01-25 13:38:00 | 4794.80000 | 4794.99000 | 4789.70000 | 4794.00000 | 50.0480 | 239814.1400 | 4791.67998 2014-01-25 13:39:00 | 4794.00000 | 4795.83000 | 4790.68000 | 4792.74000 | 22.5210 | 107941.9000 | 4792.94000 2014-01-25 13:40:00 | 4793.31000 | 4794.42000 | 4793.31000 | 4794.42000 | 4.6080 | 22091.1300 | 4794.08000 2014-01-25 13:41:00 | 4794.09000 | 4795.00000 | 4794.09000 | 4794.33000 | 3.5810 | 17168.9600 | 4794.46000 2014-01-25 13:42:00 | 4794.48000 | 4795.82000 | 4793.51000 | 4795.00000 | 4.3070 | 20652.2600 | 4795.05000 2014-01-25 13:43:00 | 4794.84000 | 4795.88000 | 4792.00000 | 4792.00000 | 67.9901 | 325976.3300 | 4794.47000 2014-01-25 13:44:00 | 4790.55000 | 4790.55000 | 4788.67000 | 4790.00000 | 3.2240 | 15442.7400 | 4789.93000 2014-01-25 13:45:00 | 4789.73000 | 4793.00000 | 4786.00000 | 4793.00000 | 42.3610 | 202877.3800 | 4789.25001 2014-01-25 13:46:00 | 4791.68000 | 4791.86000 | 4785.21000 | 4788.20000 | 25.2680 | 121024.5100 | 4789.63999 2014-01-25 13:47:00 | 4785.23000 | 4793.54000 | 4785.23000 | 4787.10000 | 65.1121 | 311746.1500 | 4787.84003 2014-01-25 13:48:00 | 4787.56000 | 4793.00000 | 4786.16000 | 4790.30000 | 78.6449 | 376640.0800 | 4789.11992 2014-01-25 13:49:00 | 4788.14000 | 4793.15000 | 4788.14000 | 4790.62000 | 43.9200 | 210380.9100 | 4790.09000 2014-01-25 13:50:00 | 4792.10000 | 4793.81000 | 4788.73000 | 4789.11000 | 35.8480 | 171740.5300 | 4790.79998 2014-01-25 13:51:00 | 4791.11000 | 4796.04000 | 4790.62000 | 4796.04000 | 12.3070 | 58980.9300 | 4792.46999 2014-01-25 13:52:00 | 4796.06000 | 4796.38000 | 4792.00000 | 4792.00000 | 34.4230 | 164991.0400 | 4793.05002 2014-01-25 13:53:00 | 4792.70000 | 4792.70000 | 4792.20000 | 4792.70000 | 1.0020 | 4802.1000 | 4792.51000 2014-01-25 13:54:00 | 4792.20000 | 4792.20000 | 4792.20000 | 4792.20000 | 0.1200 | 575.0600 | 4792.20000 2014-01-25 13:55:00 | 4794.55000 | 4795.00000 | 4792.20000 | 4795.00000 | 5.8510 | 28049.4200 | 4793.95000 2014-01-25 13:56:00 | 4795.00000 | 4795.85000 | 4795.00000 | 4795.85000 | 7.2890 | 34951.6000 | 4795.12000 2014-01-25 13:57:00 | 4794.76000 | 4796.33000 | 4791.60000 | 4795.00000 | 84.4331 | 404734.9900 | 4793.56005 2014-01-25 13:58:00 | 4795.00000 | 4795.00000 | 4792.60000 | 4793.28000 | 10.3620 | 49667.9100 | 4793.27000 2014-01-25 13:59:00 | 4793.91000 | 4795.00000 | 4792.60000 | 4792.77000 | 15.0470 | 72124.4700 | 4793.27999 2014-01-25 14:00:00 | 4795.17000 | 4795.17000 | 4793.52000 | 4794.71000 | 5.8340 | 27970.7200 | 4794.43000 2014-01-25 14:01:00 | 4795.64000 | 4795.67000 | 4793.97000 | 4793.97000 | 1.9930 | 9556.6800 | 4795.12000 2014-01-25 14:02:00 | 4794.45000 | 4794.46000 | 4792.75000 | 4794.28000 | 1.0800 | 5177.8500 | 4794.31000 2014-01-25 14:03:00 | 4794.00000 | 4794.67000 | 4792.12000 | 4794.00000 | 5.1630 | 24750.8800 | 4793.90000 2014-01-25 14:04:00 | 4793.83000 | 4793.92000 | 4793.83000 | 4793.92000 | 1.1350 | 5441.0300 | 4793.86000 2014-01-25 14:05:00 | 4793.20000 | 4794.00000 | 4790.00000 | 4790.00000 | 13.9660 | 66936.4700 | 4792.81999 2014-01-25 14:06:00 | 4792.13000 | 4793.13000 | 4790.00000 | 4792.05000 | 20.1220 | 96413.2000 | 4791.43001 2014-01-25 14:07:00 | 4790.00000 | 4790.00000 | 4786.08000 | 4789.04000 | 8.7260 | 41774.4300 | 4787.34999 2014-01-25 14:08:00 | 4788.35000 | 4788.35000 | 4786.00000 | 4786.00000 | 3.3950 | 16255.5500 | 4788.09000 2014-01-25 14:09:00 | 4786.00000 | 4790.83000 | 4786.00000 | 4790.83000 | 1.8910 | 9056.2300 | 4789.12000 2014-01-25 14:10:00 | 4790.00000 | 4790.00000 | 4786.27000 | 4789.70000 | 26.5510 | 127143.3900 | 4788.65001 2014-01-25 14:11:00 | 4789.14000 | 4790.00000 | 4786.34000 | 4790.00000 | 47.0160 | 225126.0700 | 4788.28996 2014-01-25 14:12:00 | 4790.00000 | 4790.90000 | 4790.00000 | 4790.00000 | 3.0490 | 14606.7800 | 4790.68000 2014-01-25 14:13:00 | 4790.75000 | 4790.84000 | 4790.75000 | 4790.75000 | 4.5200 | 21654.2800 | 4790.77000 2014-01-25 14:14:00 | 4790.75000 | 4792.87000 | 4786.03000 | 4792.87000 | 25.5090 | 122170.4500 | 4789.30999 2014-01-25 14:15:00 | 4792.00000 | 4793.64000 | 4792.00000 | 4793.64000 | 10.4800 | 50233.8900 | 4793.31000 2014-01-25 14:16:00 | 4793.64000 | 4793.64000 | 4790.40000 | 4792.82000 | 18.0960 | 86718.5600 | 4792.13998 2014-01-25 14:17:00 | 4791.50000 | 4791.59000 | 4790.00000 | 4790.58000 | 4.1900 | 20075.0100 | 4791.17000 2014-01-25 14:18:00 | 4790.59000 | 4791.00000 | 4790.00000 | 4790.00000 | 3.3000 | 15807.9100 | 4790.28000 2014-01-25 14:19:00 | 4791.06000 | 4791.11000 | 4789.00000 | 4789.00000 | 9.6580 | 46259.6100 | 4789.77000 2014-01-25 14:20:00 | 4788.86000 | 4789.01000 | 4788.38000 | 4788.94000 | 13.0660 | 62571.6600 | 4788.88999 2014-01-25 14:21:00 | 4787.88000 | 4789.90000 | 4785.21000 | 4789.33000 | 59.8430 | 286521.6300 | 4787.89004 2014-01-25 14:22:00 | 4785.21000 | 4785.21000 | 4783.01000 | 4783.01000 | 1.9920 | 9529.0100 | 4783.64000 2014-01-25 14:23:00 | 4785.21000 | 4788.49000 | 4783.01000 | 4783.85000 | 74.1591 | 354946.0400 | 4786.27999 2014-01-25 14:24:00 | 4784.19000 | 4786.94000 | 4783.11000 | 4783.11000 | 2.9950 | 14332.5900 | 4785.51000 2014-01-25 14:25:00 | 4785.00000 | 4785.11000 | 4785.00000 | 4785.11000 | 0.3530 | 1689.1300 | 4785.08000 2014-01-25 14:26:00 | 4785.11000 | 4785.61000 | 4783.61000 | 4783.79000 | 8.3050 | 39736.8100 | 4784.67999 2014-01-25 14:27:00 | 4783.77000 | 4786.90000 | 4783.11000 | 4785.84000 | 23.4540 | 112226.9800 | 4784.98002 2014-01-25 14:28:00 | 4783.12000 | 4786.48000 | 4782.00000 | 4784.85000 | 22.4160 | 107245.8500 | 4784.33998 2014-01-25 14:29:00 | 4783.88000 | 4786.99000 | 4780.00000 | 4786.86000 | 29.6660 | 141933.8800 | 4784.39998 2014-01-25 14:30:00 | 4786.00000 | 4786.00000 | 4780.00000 | 4786.00000 | 75.6251 | 361765.4200 | 4783.66992 2014-01-25 14:31:00 | 4781.00000 | 4787.15000 | 4781.00000 | 4786.44000 | 13.0610 | 62488.8400 | 4784.38000 2014-01-25 14:32:00 | 4781.11000 | 4784.05000 | 4781.00000 | 4781.12000 | 5.6410 | 26971.6700 | 4781.36000 2014-01-25 14:33:00 | 4781.12000 | 4783.12000 | 4781.00000 | 4783.12000 | 1.0790 | 5158.8100 | 4781.11000 2014-01-25 14:34:00 | 4783.21000 | 4783.21000 | 4781.10000 | 4781.10000 | 0.5510 | 2635.3000 | 4782.76000 2014-01-25 14:35:00 | 4781.01000 | 4781.01000 | 4780.01000 | 4780.40000 | 2.3490 | 11230.1600 | 4780.83000 2014-01-25 14:36:00 | 4780.40000 | 4780.40000 | 4772.71000 | 4777.35000 | 50.0310 | 238925.1300 | 4775.54001 2014-01-25 14:37:00 | 4778.51000 | 4778.51000 | 4770.00000 | 4770.01000 | 43.6120 | 208174.3300 | 4773.33002 2014-01-25 14:38:00 | 4770.00000 | 4770.00000 | 4770.00000 | 4770.00000 | 1.7260 | 8233.0200 | 4770.00000 2014-01-25 14:39:00 | 4778.74000 | 4779.14000 | 4770.03000 | 4770.03000 | 50.5640 | 241524.5200 | 4776.61004 2014-01-25 14:40:00 | 4771.35000 | 4775.00000 | 4750.30000 | 4758.75000 | 107.1660 | 510409.1600 | 4762.78991 2014-01-25 14:41:00 | 4760.01000 | 4774.00000 | 4756.00000 | 4771.00000 | 60.3820 | 287614.6400 | 4763.25003 2014-01-25 14:42:00 | 4769.38000 | 4772.00000 | 4757.00000 | 4761.45000 | 22.4710 | 107094.7100 | 4765.91000 2014-01-25 14:43:00 | 4765.25000 | 4767.94000 | 4757.00000 | 4767.55000 | 89.0030 | 424002.9400 | 4763.92006 2014-01-25 14:44:00 | 4764.44000 | 4767.99000 | 4760.11000 | 4765.00000 | 73.4170 | 349862.7100 | 4765.41995 2014-01-25 14:45:00 | 4766.00000 | 4771.00000 | 4763.12000 | 4771.00000 | 52.0960 | 248297.0300 | 4766.13996 2014-01-25 14:46:00 | 4772.12000 | 4774.27000 | 4766.67000 | 4773.00000 | 82.6061 | 394003.6300 | 4769.66993 2014-01-25 14:47:00 | 4773.31000 | 4773.42000 | 4768.96000 | 4769.28000 | 20.6740 | 98661.8800 | 4772.27002 2014-01-25 14:48:00 | 4770.97000 | 4772.89000 | 4768.44000 | 4768.44000 | 28.3760 | 135350.7100 | 4769.89998 2014-01-25 14:49:00 | 4772.70000 | 4775.06000 | 4768.00000 | 4773.50000 | 83.5049 | 398487.2600 | 4772.01991 2014-01-25 14:50:00 | 4772.11000 | 4775.42000 | 4770.82000 | 4774.59000 | 13.7020 | 65391.6600 | 4772.42001 2014-01-25 14:51:00 | 4774.73000 | 4778.96000 | 4771.26000 | 4771.26000 | 108.4891 | 517960.5400 | 4774.30998 2014-01-25 14:52:00 | 4772.00000 | 4773.53000 | 4772.00000 | 4773.53000 | 4.4860 | 21412.6000 | 4773.20000 2014-01-25 14:53:00 | 4775.04000 | 4777.68000 | 4772.15000 | 4776.69000 | 81.8911 | 391028.9800 | 4774.99002 2014-01-25 14:54:00 | 4776.59000 | 4777.37000 | 4772.00000 | 4775.00000 | 62.8510 | 300077.9200 | 4774.43001 2014-01-25 14:55:00 | 4772.00000 | 4777.97000 | 4771.40000 | 4775.15000 | 29.5290 | 140942.2500 | 4773.00999 2014-01-25 14:56:00 | 4774.73000 | 4777.24000 | 4770.10000 | 4777.00000 | 20.6810 | 98723.5300 | 4773.63000 2014-01-25 14:57:00 | 4776.00000 | 4776.00000 | 4772.00000 | 4772.00000 | 43.0090 | 205337.9100 | 4774.29999 2014-01-25 14:58:00 | 4775.57000 | 4776.00000 | 4772.08000 | 4774.00000 | 44.8130 | 213942.0400 | 4774.11003 2014-01-25 14:59:00 | 4774.00000 | 4775.00000 | 4772.61000 | 4775.00000 | 4.7830 | 22836.2200 | 4774.46000 2014-01-25 15:00:00 | 4775.00000 | 4778.93000 | 4775.00000 | 4778.00000 | 38.5060 | 183943.6200 | 4777.00997 2014-01-25 15:01:00 | 4775.10000 | 4775.10000 | 4775.00000 | 4775.00000 | 2.1100 | 10075.3000 | 4775.02000 2014-01-25 15:02:00 | 4776.26000 | 4777.10000 | 4772.61000 | 4772.61000 | 10.8380 | 51736.5800 | 4773.63000 2014-01-25 15:03:00 | 4773.00000 | 4775.15000 | 4772.61000 | 4772.61000 | 16.4460 | 78495.8200 | 4772.93999 2014-01-25 15:04:00 | 4772.50000 | 4772.50000 | 4770.10000 | 4770.10000 | 1.8610 | 8879.5800 | 4771.40000 2014-01-25 15:05:00 | 4770.10000 | 4770.10000 | 4770.10000 | 4770.10000 | 1.6400 | 7822.9600 | 4770.10000 2014-01-25 15:06:00 | 4772.00000 | 4772.50000 | 4770.30000 | 4770.30000 | 1.1660 | 5563.8900 | 4771.78000 2014-01-25 15:07:00 | 4775.37000 | 4775.37000 | 4772.55000 | 4774.82000 | 12.0410 | 57487.8900 | 4774.34000 2014-01-25 15:08:00 | 4774.39000 | 4774.39000 | 4772.80000 | 4772.80000 | 2.2800 | 10883.5300 | 4773.48000 2014-01-25 15:09:00 | 4774.06000 | 4774.90000 | 4772.00000 | 4772.40000 | 30.4620 | 145403.8100 | 4773.29001 2014-01-25 15:10:00 | 4773.13000 | 4773.13000 | 4772.00000 | 4772.00000 | 8.3140 | 39674.7500 | 4772.04001 2014-01-25 15:11:00 | 4772.00000 | 4772.26000 | 4770.40000 | 4772.26000 | 4.2380 | 20222.4400 | 4771.69000 2014-01-25 15:12:00 | 4770.30000 | 4773.04000 | 4769.90000 | 4770.10000 | 5.7580 | 27467.9600 | 4770.40000 2014-01-25 15:13:00 | 4770.10000 | 4770.32000 | 4764.03000 | 4767.50000 | 27.7100 | 132130.8700 | 4768.35000 2014-01-25 15:14:00 | 4770.50000 | 4773.00000 | 4767.19000 | 4767.98000 | 14.4970 | 69120.4000 | 4767.90999 2014-01-25 15:15:00 | 4767.76000 | 4770.76000 | 4766.40000 | 4769.32000 | 50.3340 | 240011.8200 | 4768.38004 2014-01-25 15:16:00 | 4766.72000 | 4770.14000 | 4766.72000 | 4770.04000 | 5.9820 | 28519.8000 | 4767.60000 2014-01-25 15:17:00 | 4770.04000 | 4771.00000 | 4770.00000 | 4771.00000 | 2.2520 | 10743.2100 | 4770.52000 2014-01-25 15:18:00 | 4768.00000 | 4771.00000 | 4767.56000 | 4771.00000 | 10.2960 | 49103.3700 | 4769.16999 2014-01-25 15:19:00 | 4771.00000 | 4771.00000 | 4769.70000 | 4769.70000 | 0.6820 | 3253.5900 | 4770.65000 2014-01-25 15:20:00 | 4769.08000 | 4771.00000 | 4769.08000 | 4771.00000 | 0.8900 | 4245.0500 | 4769.72000 2014-01-25 15:21:00 | . | . | . | . | . | . | . 2014-01-25 15:22:00 | . | . | . | . | . | . | . 2014-01-25 15:23:00 | 4770.81000 | 4771.33000 | 4768.27000 | 4768.58000 | 32.0620 | 152943.0500 | 4770.23001 2014-01-25 15:24:00 | 4770.97000 | 4770.97000 | 4770.72000 | 4770.72000 | 1.9330 | 9221.8500 | 4770.74000 2014-01-25 15:25:00 | 4768.27000 | 4773.00000 | 4768.27000 | 4772.00000 | 19.2970 | 92027.7600 | 4769.01999 2014-01-25 15:26:00 | 4771.30000 | 4772.65000 | 4770.36000 | 4772.00000 | 14.4500 | 68958.8800 | 4772.24000 2014-01-25 15:27:00 | 4772.00000 | 4776.97000 | 4772.00000 | 4776.06000 | 0.9740 | 4650.8200 | 4774.97000 2014-01-25 15:28:00 | 4773.10000 | 4777.00000 | 4772.52000 | 4777.00000 | 27.7050 | 132301.7400 | 4775.36997 2014-01-25 15:29:00 | 4779.24000 | 4780.00000 | 4779.24000 | 4780.00000 | 0.5020 | 2399.4800 | 4779.85000 2014-01-25 15:30:00 | 4777.66000 | 4784.65000 | 4777.65000 | 4784.65000 | 8.3580 | 39961.4800 | 4781.22000 2014-01-25 15:31:00 | 4778.91000 | 4783.52000 | 4778.00000 | 4778.00000 | 51.7310 | 247256.7500 | 4779.66001 2014-01-25 15:32:00 | 4778.98000 | 4782.04000 | 4768.25000 | 4772.42000 | 23.3540 | 111520.9100 | 4775.24002 2014-01-25 15:33:00 | 4776.95000 | 4780.14000 | 4774.20000 | 4775.90000 | 24.8840 | 118844.7100 | 4775.95002 2014-01-25 15:34:00 | 4775.80000 | 4775.80000 | 4775.80000 | 4775.80000 | 0.0900 | 429.8200 | 4775.80000 2014-01-25 15:35:00 | 4777.90000 | 4778.94000 | 4776.21000 | 4778.59000 | 20.6260 | 98553.6000 | 4778.11998 2014-01-25 15:36:00 | 4777.85000 | 4777.85000 | 4776.96000 | 4776.96000 | 8.1120 | 38757.1900 | 4777.76000 2014-01-25 15:37:00 | 4777.00000 | 4777.00000 | 4776.96000 | 4776.96000 | 4.8700 | 23263.8100 | 4776.96000 2014-01-25 15:38:00 | 4775.59000 | 4778.69000 | 4774.04000 | 4774.10000 | 25.1410 | 120064.4600 | 4775.64001 2014-01-25 15:39:00 | 4774.31000 | 4779.99000 | 4774.31000 | 4779.00000 | 2.0200 | 9645.5500 | 4775.02000 2014-01-25 15:40:00 | 4777.49000 | 4777.50000 | 4777.49000 | 4777.50000 | 0.2700 | 1289.9200 | 4777.49000 2014-01-25 15:41:00 | 4777.06000 | 4778.79000 | 4774.19000 | 4777.18000 | 35.5860 | 169982.0800 | 4776.65997 2014-01-25 15:42:00 | 4776.65000 | 4778.78000 | 4776.51000 | 4776.51000 | 2.2840 | 10911.5200 | 4777.37000 2014-01-25 15:43:00 | 4775.03000 | 4779.00000 | 4775.03000 | 4779.00000 | 26.4100 | 126151.7300 | 4776.67000 2014-01-25 15:44:00 | 4776.71000 | 4778.18000 | 4775.00000 | 4775.00000 | 26.2430 | 125337.1100 | 4776.02002 2014-01-25 15:45:00 | 4777.00000 | 4777.10000 | 4775.00000 | 4776.59000 | 2.7390 | 13083.0300 | 4776.57000 2014-01-25 15:46:00 | 4776.32000 | 4776.87000 | 4775.00000 | 4776.87000 | 1.5800 | 7545.3600 | 4775.55000 2014-01-25 15:47:00 | 4776.41000 | 4776.80000 | 4776.41000 | 4776.67000 | 0.6840 | 3267.2200 | 4776.64000 2014-01-25 15:48:00 | . | . | . | . | . | . | . 2014-01-25 15:49:00 | 4776.91000 | 4779.00000 | 4776.91000 | 4779.00000 | 5.9330 | 28346.8100 | 4777.82000 2014-01-25 15:50:00 | 4777.52000 | 4779.00000 | 4777.52000 | 4777.52000 | 1.8900 | 9029.8100 | 4777.68000 2014-01-25 15:51:00 | . | . | . | . | . | . | . 2014-01-25 15:52:00 | 4777.30000 | 4777.61000 | 4776.91000 | 4776.91000 | 3.2740 | 15641.3100 | 4777.43000 2014-01-25 15:53:00 | 4777.00000 | 4777.00000 | 4775.01000 | 4775.01000 | 3.2000 | 15283.2800 | 4776.03000 2014-01-25 15:54:00 | 4779.00000 | 4779.22000 | 4775.16000 | 4776.09000 | 15.3740 | 73437.5100 | 4776.73001 2014-01-25 15:55:00 | 4780.00000 | 4783.54000 | 4776.21000 | 4777.00000 | 16.6710 | 79668.5700 | 4778.87000 2014-01-25 15:56:00 | 4778.72000 | 4779.21000 | 4778.72000 | 4779.21000 | 0.0600 | 286.7300 | 4778.80000 2014-01-25 15:57:00 | 4777.30000 | 4778.61000 | 4777.30000 | 4778.61000 | 0.6400 | 3057.7700 | 4777.76000 2014-01-25 15:58:00 | 4779.21000 | 4781.30000 | 4778.64000 | 4781.30000 | 1.1560 | 5525.9400 | 4780.23000 2014-01-25 15:59:00 | 4778.97000 | 4783.37000 | 4778.17000 | 4782.20000 | 36.7000 | 175447.1100 | 4780.58000 2014-01-25 16:00:00 | 4779.20000 | 4781.20000 | 4779.10000 | 4779.10000 | 1.1100 | 5305.0900 | 4779.36000 2014-01-25 16:01:00 | 4780.23000 | 4781.20000 | 4778.53000 | 4778.66000 | 9.0090 | 43054.8500 | 4779.09000 2014-01-25 16:02:00 | 4780.87000 | 4784.98000 | 4778.09000 | 4784.98000 | 33.5720 | 160431.3200 | 4778.72001 2014-01-25 16:03:00 | 4780.81000 | 4784.00000 | 4778.28000 | 4781.89000 | 6.3830 | 30522.2100 | 4781.80000 2014-01-25 16:04:00 | 4784.00000 | 4784.99000 | 4780.28000 | 4780.80000 | 11.9070 | 56941.5000 | 4782.18999 2014-01-25 16:05:00 | 4780.71000 | 4785.90000 | 4780.70000 | 4784.56000 | 17.4490 | 83476.5300 | 4784.03000 2014-01-25 16:06:00 | 4783.09000 | 4784.82000 | 4781.00000 | 4782.01000 | 4.9270 | 23561.8300 | 4782.19000 2014-01-25 16:07:00 | 4784.98000 | 4784.98000 | 4781.00000 | 4782.02000 | 16.8930 | 80792.8100 | 4782.62001 2014-01-25 16:08:00 | 4781.00000 | 4782.67000 | 4781.00000 | 4781.00000 | 3.2100 | 15351.2800 | 4782.33000 2014-01-25 16:09:00 | 4781.00000 | 4782.16000 | 4781.00000 | 4781.00000 | 4.4550 | 21302.1400 | 4781.63000 2014-01-25 16:10:00 | 4781.00000 | 4781.00000 | 4781.00000 | 4781.00000 | 0.1230 | 588.0600 | 4781.00000 2014-01-25 16:11:00 | 4781.00000 | 4782.00000 | 4780.00000 | 4782.00000 | 4.9120 | 23484.8800 | 4781.12000 2014-01-25 16:12:00 | 4780.00000 | 4781.99000 | 4780.00000 | 4780.00000 | 2.3420 | 11197.8900 | 4781.34000 2014-01-25 16:13:00 | 4780.00000 | 4785.71000 | 4776.00000 | 4785.53000 | 9.7500 | 46616.4700 | 4781.18000 2014-01-25 16:14:00 | 4785.53000 | 4785.53000 | 4776.20000 | 4779.53000 | 19.3630 | 92557.7600 | 4780.14001 2014-01-25 16:15:00 | 4779.52000 | 4785.53000 | 4779.51000 | 4780.49000 | 8.9250 | 42685.3500 | 4782.66999 2014-01-25 16:16:00 | 4779.99000 | 4783.57000 | 4778.01000 | 4783.39000 | 31.7300 | 151708.7400 | 4781.24000 2014-01-25 16:17:00 | 4780.01000 | 4785.53000 | 4778.37000 | 4785.53000 | 24.2080 | 115745.3400 | 4781.27999 2014-01-25 16:18:00 | 4781.10000 | 4781.10000 | 4781.10000 | 4781.10000 | 0.0700 | 334.6800 | 4781.10000 2014-01-25 16:19:00 | 4782.73000 | 4786.99000 | 4781.85000 | 4786.99000 | 12.4660 | 59640.2200 | 4784.22999 2014-01-25 16:20:00 | 4786.99000 | 4787.00000 | 4781.09000 | 4781.12000 | 1.7690 | 8467.5200 | 4786.62000 2014-01-25 16:21:00 | 4781.23000 | 4786.01000 | 4780.33000 | 4780.33000 | 11.3650 | 54348.0200 | 4782.04999 2014-01-25 16:22:00 | 4782.10000 | 4782.10000 | 4782.10000 | 4782.10000 | 0.0800 | 382.5700 | 4782.10000 2014-01-25 16:23:00 | 4782.10000 | 4785.00000 | 4780.46000 | 4785.00000 | 30.2940 | 144882.1700 | 4782.54003 2014-01-25 16:24:00 | 4785.00000 | 4785.10000 | 4784.00000 | 4785.00000 | 8.1770 | 39122.7700 | 4784.48999 2014-01-25 16:25:00 | 4785.00000 | 4785.00000 | 4785.00000 | 4785.00000 | 3.0730 | 14704.3100 | 4785.00000 2014-01-25 16:26:00 | 4785.00000 | 4785.00000 | 4785.00000 | 4785.00000 | 0.2380 | 1138.8300 | 4785.00000 2014-01-25 16:27:00 | 4785.43000 | 4790.10000 | 4785.27000 | 4790.10000 | 55.6980 | 266770.4200 | 4789.58998 2014-01-25 16:28:00 | 4782.00000 | 4793.09000 | 4781.50000 | 4790.23000 | 14.1470 | 67760.5300 | 4789.74999 2014-01-25 16:29:00 | 4787.11000 | 4796.00000 | 4787.11000 | 4790.42000 | 24.2240 | 116063.1700 | 4791.25002 2014-01-25 16:30:00 | 4791.00000 | 4791.00000 | 4791.00000 | 4791.00000 | 0.1600 | 766.5600 | 4791.00000 2014-01-25 16:31:00 | 4796.18000 | 4796.18000 | 4791.63000 | 4791.63000 | 2.7660 | 13261.1300 | 4794.34000 2014-01-25 16:32:00 | 4792.56000 | 4795.61000 | 4791.30000 | 4792.80000 | 3.0490 | 14613.6200 | 4792.92000 2014-01-25 16:33:00 | . | . | . | . | . | . | . 2014-01-25 16:34:00 | 4793.43000 | 4793.43000 | 4791.40000 | 4793.10000 | 6.7260 | 32235.3000 | 4792.63999 2014-01-25 16:35:00 | 4792.00000 | 4796.49000 | 4792.00000 | 4796.49000 | 6.5590 | 31447.5100 | 4794.56000 2014-01-25 16:36:00 | 4792.00000 | 4795.00000 | 4792.00000 | 4795.00000 | 31.6270 | 151617.7800 | 4793.92998 2014-01-25 16:37:00 | 4792.00000 | 4794.28000 | 4792.00000 | 4794.28000 | 3.9540 | 18954.5700 | 4793.77000 2014-01-25 16:38:00 | 4795.00000 | 4795.00000 | 4795.00000 | 4795.00000 | 3.3900 | 16255.0500 | 4795.00000 2014-01-25 16:39:00 | 4795.00000 | 4795.00000 | 4794.00000 | 4794.00000 | 1.2800 | 6136.4600 | 4794.11000 2014-01-25 16:40:00 | 4794.00000 | 4795.00000 | 4794.00000 | 4795.00000 | 4.3550 | 20882.2200 | 4795.00000 2014-01-25 16:41:00 | 4795.00000 | 4796.81000 | 4795.00000 | 4796.81000 | 3.4960 | 16766.0400 | 4795.78000 2014-01-25 16:42:00 | 4795.10000 | 4796.82000 | 4795.10000 | 4795.10000 | 7.4820 | 35880.7300 | 4795.61000 2014-01-25 16:43:00 | 4796.00000 | 4796.00000 | 4796.00000 | 4796.00000 | 2.9350 | 14076.2600 | 4796.00000 2014-01-25 16:44:00 | 4796.93000 | 4796.93000 | 4796.93000 | 4796.93000 | 3.3540 | 16088.9000 | 4796.93000 2014-01-25 16:45:00 | 4798.00000 | 4799.98000 | 4797.00000 | 4799.98000 | 58.1960 | 279320.0700 | 4799.63995 2014-01-25 16:46:00 | 4799.98000 | 4803.50000 | 4799.98000 | 4803.50000 | 24.8710 | 119399.2900 | 4800.74001 2014-01-25 16:47:00 | 4802.07000 | 4803.10000 | 4800.99000 | 4802.24000 | 3.5290 | 16947.9100 | 4802.47000 2014-01-25 16:48:00 | 4802.92000 | 4802.92000 | 4801.50000 | 4801.50000 | 12.1400 | 58296.2500 | 4802.00000 2014-01-25 16:49:00 | 4801.68000 | 4801.69000 | 4800.00000 | 4801.69000 | 0.4320 | 2074.1800 | 4801.34000 2014-01-25 16:50:00 | 4800.00000 | 4801.70000 | 4799.98000 | 4799.98000 | 8.0370 | 38582.1800 | 4800.56999 2014-01-25 16:51:00 | 4798.71000 | 4801.00000 | 4785.00000 | 4796.71000 | 44.0160 | 211118.1400 | 4796.39996 2014-01-25 16:52:00 | 4790.25000 | 4793.64000 | 4785.58000 | 4792.41000 | 7.3840 | 35368.5100 | 4789.89001 2014-01-25 16:53:00 | 4787.05000 | 4794.64000 | 4786.42000 | 4790.42000 | 34.4050 | 164867.0400 | 4791.94996 2014-01-25 16:54:00 | 4792.00000 | 4797.05000 | 4792.00000 | 4795.90000 | 21.6300 | 103725.0600 | 4795.43000 2014-01-25 16:55:00 | 4796.42000 | 4797.73000 | 4796.42000 | 4797.73000 | 3.6190 | 17362.3400 | 4797.55000 2014-01-25 16:56:00 | 4797.62000 | 4798.00000 | 4797.62000 | 4797.62000 | 8.4700 | 40636.3200 | 4797.68000 2014-01-25 16:57:00 | 4797.62000 | 4819.00000 | 4797.62000 | 4797.62000 | 24.7160 | 118745.6500 | 4804.39998 2014-01-25 16:58:00 | 4797.85000 | 4799.87000 | 4788.00000 | 4799.84000 | 15.0220 | 72038.5200 | 4795.53001 2014-01-25 16:59:00 | 4795.74000 | 4799.00000 | 4792.45000 | 4795.02000 | 17.0170 | 81608.6600 | 4795.70999 2014-01-25 17:00:00 | 4793.81000 | 4795.25000 | 4790.78000 | 4790.78000 | 7.3870 | 35403.1100 | 4792.62000 2014-01-25 17:01:00 | 4792.11000 | 4802.82000 | 4790.78000 | 4802.82000 | 10.1230 | 48607.9500 | 4801.73001 2014-01-25 17:02:00 | 4802.08000 | 4805.19000 | 4796.59000 | 4802.30000 | 0.4720 | 2265.6500 | 4800.11000 2014-01-25 17:03:00 | 4802.00000 | 4804.09000 | 4795.96000 | 4800.35000 | 12.1880 | 58522.8700 | 4801.67999 2014-01-25 17:04:00 | 4796.12000 | 4804.05000 | 4796.12000 | 4800.96000 | 10.5970 | 50877.9300 | 4801.15999 2014-01-25 17:05:00 | 4804.97000 | 4806.13000 | 4801.00000 | 4801.11000 | 14.1810 | 68127.9100 | 4804.17000 2014-01-25 17:06:00 | 4804.28000 | 4804.51000 | 4802.00000 | 4802.00000 | 7.3860 | 35474.8400 | 4802.97999 2014-01-25 17:07:00 | 4804.11000 | 4806.50000 | 4802.00000 | 4803.00000 | 22.1200 | 106287.6200 | 4805.05000 2014-01-25 17:08:00 | 4803.00000 | 4804.10000 | 4802.00000 | 4804.10000 | 5.6130 | 26954.2700 | 4802.11000 2014-01-25 17:09:00 | 4800.00000 | 4806.44000 | 4795.60000 | 4806.44000 | 9.2920 | 44609.4800 | 4800.85000 2014-01-25 17:10:00 | 4806.02000 | 4807.00000 | 4802.11000 | 4802.11000 | 9.5130 | 45718.1800 | 4805.86001 2014-01-25 17:11:00 | 4803.00000 | 4806.02000 | 4802.00000 | 4804.10000 | 21.5970 | 103753.2300 | 4804.05999 2014-01-25 17:12:00 | 4802.00000 | 4802.00000 | 4802.00000 | 4802.00000 | 1.0000 | 4802.0000 | 4802.00000 2014-01-25 17:13:00 | 4804.10000 | 4807.02000 | 4804.00000 | 4806.27000 | 12.7150 | 61108.1700 | 4805.98999 2014-01-25 17:14:00 | 4806.00000 | 4807.00000 | 4803.69000 | 4804.99000 | 9.1140 | 43792.9000 | 4805.01001 2014-01-25 17:15:00 | 4807.00000 | 4807.54000 | 4804.20000 | 4804.69000 | 13.3160 | 63988.5100 | 4805.38999 2014-01-25 17:16:00 | 4808.00000 | 4810.68000 | 4804.60000 | 4810.17000 | 6.9320 | 33327.6900 | 4807.80000 2014-01-25 17:17:00 | 4807.13000 | 4813.04000 | 4805.14000 | 4812.55000 | 38.7180 | 186141.3100 | 4807.61998 2014-01-25 17:18:00 | 4812.39000 | 4815.57000 | 4807.21000 | 4815.57000 | 8.1780 | 39366.7500 | 4813.74000 2014-01-25 17:19:00 | 4815.03000 | 4820.56000 | 4815.03000 | 4820.56000 | 14.1170 | 68021.8300 | 4818.42999 2014-01-25 17:20:00 | 4820.90000 | 4829.00000 | 4820.90000 | 4826.00000 | 13.5180 | 65229.8100 | 4825.39999 2014-01-25 17:21:00 | 4827.00000 | 4832.34000 | 4815.13000 | 4830.00000 | 15.9580 | 77048.2500 | 4828.18999 2014-01-25 17:22:00 | 4830.00000 | 4835.00000 | 4818.37000 | 4832.00000 | 18.7640 | 90673.4700 | 4832.31002 2014-01-25 17:23:00 | 4831.99000 | 4832.40000 | 4828.79000 | 4832.00000 | 6.3480 | 30673.0800 | 4831.93000 2014-01-25 17:24:00 | 4832.40000 | 4842.10000 | 4832.00000 | 4842.09000 | 16.2460 | 78581.6300 | 4836.97999 2014-01-25 17:25:00 | 4842.10000 | 4847.98000 | 4824.01000 | 4839.01000 | 24.4410 | 118368.7700 | 4843.04001 2014-01-25 17:26:00 | 4847.00000 | 4850.00000 | 4844.00000 | 4844.00000 | 49.5410 | 240187.3900 | 4848.25001 2014-01-25 17:27:00 | 4843.00000 | 4845.10000 | 4832.29000 | 4839.97000 | 14.4890 | 70084.5300 | 4837.09000 2014-01-25 17:28:00 | 4831.09000 | 4838.00000 | 4829.84000 | 4829.84000 | 25.8130 | 124724.7900 | 4831.86002 2014-01-25 17:29:00 | 4831.28000 | 4837.00000 | 4831.28000 | 4835.68000 | 23.9970 | 115999.5300 | 4833.91999 2014-01-25 17:30:00 | 4832.33000 | 4833.00000 | 4826.04000 | 4826.53000 | 5.4040 | 26093.0200 | 4828.46000 2014-01-25 17:31:00 | 4828.31000 | 4836.30000 | 4828.31000 | 4836.00000 | 19.5230 | 94347.1600 | 4832.62001 2014-01-25 17:32:00 | 4839.20000 | 4843.87000 | 4839.20000 | 4843.87000 | 6.1650 | 29851.5700 | 4842.09999 2014-01-25 17:33:00 | 4844.65000 | 4845.20000 | 4838.17000 | 4838.17000 | 17.3340 | 83922.8500 | 4841.52001 2014-01-25 17:34:00 | 4839.40000 | 4840.60000 | 4833.28000 | 4833.28000 | 4.8650 | 23536.8200 | 4837.98999 2014-01-25 17:35:00 | 4837.72000 | 4843.41000 | 4830.13000 | 4843.41000 | 13.6700 | 66090.7200 | 4834.73000 2014-01-25 17:36:00 | 4840.69000 | 4843.19000 | 4839.83000 | 4840.00000 | 10.1020 | 48903.3500 | 4840.96000 2014-01-25 17:37:00 | 4843.41000 | 4845.37000 | 4843.41000 | 4845.00000 | 5.4850 | 26571.6500 | 4844.41999 2014-01-25 17:38:00 | 4845.00000 | 4848.90000 | 4843.93000 | 4845.80000 | 31.5930 | 153076.8100 | 4845.28002 2014-01-25 17:39:00 | 4848.90000 | 4850.00000 | 4840.00000 | 4849.70000 | 25.0460 | 121456.0600 | 4849.31998 2014-01-25 17:40:00 | 4850.50000 | 4855.99000 | 4846.00000 | 4855.10000 | 30.8190 | 149462.3200 | 4849.67999 2014-01-25 17:41:00 | 4855.99000 | 4860.00000 | 4848.00000 | 4859.00000 | 31.1940 | 151538.8800 | 4857.95003 2014-01-25 17:42:00 | 4860.00000 | 4865.00000 | 4856.21000 | 4856.21000 | 23.7220 | 115302.9200 | 4860.59001 2014-01-25 17:43:00 | 4857.97000 | 4860.00000 | 4855.99000 | 4855.99000 | 18.8430 | 91533.0000 | 4857.67001 2014-01-25 17:44:00 | 4855.00000 | 4857.00000 | 4850.00000 | 4850.13000 | 32.9770 | 160060.2900 | 4853.68998 2014-01-25 17:45:00 | 4852.11000 | 4852.11000 | 4849.99000 | 4850.00000 | 6.6960 | 32480.3200 | 4850.69999 2014-01-25 17:46:00 | 4848.91000 | 4848.91000 | 4845.00000 | 4845.00000 | 10.1620 | 49257.0900 | 4847.18000 2014-01-25 17:47:00 | 4844.00000 | 4844.00000 | 4836.61000 | 4840.40000 | 9.1480 | 44271.1600 | 4839.44000 2014-01-25 17:48:00 | 4840.40000 | 4840.40000 | 4836.54000 | 4837.46000 | 3.2620 | 15785.9600 | 4839.35000 2014-01-25 17:49:00 | 4836.10000 | 4836.10000 | 4831.00000 | 4831.00000 | 5.4060 | 26135.3700 | 4834.51000 2014-01-25 17:50:00 | 4830.00000 | 4840.40000 | 4830.00000 | 4836.10000 | 21.5300 | 104066.6100 | 4833.56000 2014-01-25 17:51:00 | 4833.28000 | 4844.00000 | 4830.01000 | 4835.33000 | 5.1480 | 24892.6300 | 4835.40000 2014-01-25 17:52:00 | 4835.33000 | 4843.18000 | 4834.90000 | 4837.10000 | 16.8580 | 81567.3400 | 4838.48999 2014-01-25 17:53:00 | 4837.01000 | 4839.09000 | 4837.01000 | 4838.05000 | 0.0900 | 435.4600 | 4838.40000 2014-01-25 17:54:00 | 4837.11000 | 4837.89000 | 4837.01000 | 4837.89000 | 1.6480 | 7971.7300 | 4837.21000 2014-01-25 17:55:00 | 4837.36000 | 4838.08000 | 4829.39000 | 4837.04000 | 12.2620 | 59261.0400 | 4832.90001 2014-01-25 17:56:00 | 4828.02000 | 4837.20000 | 4828.00000 | 4828.16000 | 19.4240 | 93870.6600 | 4832.72002 2014-01-25 17:57:00 | 4834.99000 | 4835.11000 | 4828.00000 | 4835.11000 | 8.9710 | 43343.3900 | 4831.50000 2014-01-25 17:58:00 | 4835.11000 | 4835.11000 | 4830.13000 | 4835.00000 | 12.3480 | 59693.5600 | 4834.26999 2014-01-25 17:59:00 | 4832.00000 | 4834.97000 | 4830.39000 | 4832.55000 | 18.5610 | 89688.7600 | 4832.11000 2014-01-25 18:00:00 | 4831.83000 | 4834.00000 | 4830.03000 | 4832.37000 | 4.5790 | 22124.2100 | 4831.67000 2014-01-25 18:01:00 | 4834.00000 | 4834.42000 | 4830.15000 | 4830.15000 | 10.9880 | 53105.8900 | 4833.08000 2014-01-25 18:02:00 | 4832.19000 | 4834.70000 | 4830.44000 | 4834.70000 | 0.4910 | 2372.4500 | 4831.88000 2014-01-25 18:03:00 | 4830.88000 | 4834.21000 | 4830.83000 | 4831.17000 | 7.8140 | 37755.5800 | 4831.79001 2014-01-25 18:04:00 | 4831.00000 | 4833.60000 | 4831.00000 | 4833.60000 | 2.4320 | 11751.1500 | 4831.89000 2014-01-25 18:05:00 | 4833.60000 | 4836.02000 | 4833.00000 | 4833.10000 | 1.5720 | 7598.6500 | 4833.75000 2014-01-25 18:06:00 | 4833.23000 | 4833.23000 | 4833.23000 | 4833.23000 | 0.8680 | 4195.2400 | 4833.23000 2014-01-25 18:07:00 | 4832.98000 | 4832.98000 | 4829.60000 | 4829.90000 | 16.2630 | 78574.3400 | 4831.48001 2014-01-25 18:08:00 | 4833.77000 | 4837.87000 | 4828.92000 | 4831.02000 | 17.4290 | 84249.9100 | 4833.89000 2014-01-25 18:09:00 | 4835.33000 | 4838.10000 | 4831.02000 | 4838.00000 | 23.4890 | 113625.3600 | 4837.39000 2014-01-25 18:10:00 | 4839.22000 | 4844.00000 | 4836.90000 | 4844.00000 | 11.0300 | 53373.0800 | 4838.90000 2014-01-25 18:11:00 | 4844.46000 | 4844.46000 | 4841.62000 | 4841.62000 | 6.0600 | 29341.6100 | 4841.85000 2014-01-25 18:12:00 | 4838.69000 | 4841.18000 | 4830.41000 | 4834.33000 | 16.1390 | 78075.5000 | 4837.69000 2014-01-25 18:13:00 | 4836.91000 | 4840.10000 | 4836.25000 | 4840.09000 | 9.7170 | 47012.6800 | 4838.18999 2014-01-25 18:14:00 | 4842.00000 | 4843.69000 | 4834.55000 | 4842.96000 | 11.5040 | 55662.3400 | 4838.52001 2014-01-25 18:15:00 | 4837.35000 | 4840.00000 | 4835.71000 | 4840.00000 | 8.6020 | 41608.9500 | 4837.13000 2014-01-25 18:16:00 | 4840.00000 | 4842.42000 | 4835.87000 | 4840.00000 | 24.3250 | 117668.6300 | 4837.34997 2014-01-25 18:17:00 | 4850.00000 | 4850.00000 | 4837.59000 | 4846.62000 | 20.4010 | 98813.6200 | 4843.57000 2014-01-25 18:18:00 | 4842.52000 | 4845.56000 | 4842.00000 | 4845.55000 | 3.9910 | 19331.2800 | 4843.72000 2014-01-25 18:19:00 | 4842.00000 | 4846.19000 | 4841.75000 | 4845.74000 | 11.2490 | 54503.8700 | 4845.22000 2014-01-25 18:20:00 | 4841.75000 | 4844.31000 | 4841.75000 | 4844.31000 | 0.7380 | 3574.6700 | 4843.72000 2014-01-25 18:21:00 | 4844.32000 | 4844.32000 | 4838.00000 | 4838.00000 | 4.5960 | 22246.3300 | 4840.37000 2014-01-25 18:22:00 | 4841.33000 | 4844.00000 | 4838.00000 | 4838.48000 | 30.9760 | 149894.5600 | 4839.04997 2014-01-25 18:23:00 | 4838.10000 | 4840.10000 | 4835.82000 | 4835.82000 | 9.6390 | 46619.3100 | 4836.53000 2014-01-25 18:24:00 | 4835.19000 | 4840.34000 | 4835.19000 | 4839.16000 | 13.0900 | 63347.6700 | 4839.39000 2014-01-25 18:25:00 | 4841.30000 | 4842.07000 | 4838.82000 | 4838.82000 | 18.1020 | 87599.6700 | 4839.23001 2014-01-25 18:26:00 | 4843.96000 | 4843.96000 | 4838.64000 | 4843.16000 | 14.9590 | 72455.5500 | 4843.61000 2014-01-25 18:27:00 | 4845.00000 | 4845.00000 | 4839.10000 | 4839.10000 | 1.6080 | 7787.0600 | 4842.70000 2014-01-25 18:28:00 | 4844.90000 | 4845.44000 | 4839.00000 | 4842.87000 | 9.1550 | 44328.9900 | 4842.05001 2014-01-25 18:29:00 | . | . | . | . | . | . | . 2014-01-25 18:30:00 | 4838.17000 | 4841.41000 | 4838.17000 | 4841.41000 | 16.3000 | 78892.9500 | 4840.06000 2014-01-25 18:31:00 | 4840.12000 | 4843.92000 | 4839.10000 | 4839.10000 | 5.8270 | 28213.0900 | 4841.79000 2014-01-25 18:32:00 | 4838.99000 | 4842.84000 | 4838.05000 | 4842.64000 | 14.4080 | 69738.2900 | 4840.24999 2014-01-25 18:33:00 | 4842.00000 | 4843.23000 | 4838.37000 | 4840.71000 | 16.2200 | 78518.9500 | 4840.87000 2014-01-25 18:34:00 | 4839.38000 | 4839.61000 | 4833.01000 | 4836.99000 | 8.6450 | 41831.9600 | 4838.85999 2014-01-25 18:35:00 | 4833.10000 | 4840.00000 | 4833.10000 | 4834.11000 | 4.0070 | 19375.8700 | 4835.50000 2014-01-25 18:36:00 | 4834.00000 | 4834.00000 | 4833.39000 | 4834.00000 | 3.8610 | 18663.8900 | 4833.95000 2014-01-25 18:37:00 | 4834.00000 | 4839.00000 | 4830.33000 | 4836.42000 | 12.6580 | 61192.7700 | 4834.31999 2014-01-25 18:38:00 | 4836.77000 | 4836.77000 | 4830.01000 | 4832.37000 | 4.0920 | 19770.6000 | 4831.53000 2014-01-25 18:39:00 | 4831.00000 | 4836.68000 | 4831.00000 | 4831.25000 | 12.9130 | 62397.7200 | 4832.16001 2014-01-25 18:40:00 | 4833.68000 | 4837.03000 | 4831.00000 | 4833.10000 | 17.6630 | 85369.3800 | 4833.23001 2014-01-25 18:41:00 | 4833.19000 | 4835.51000 | 4831.00000 | 4832.23000 | 6.7120 | 32433.2500 | 4832.13000 2014-01-25 18:42:00 | 4831.23000 | 4831.23000 | 4831.23000 | 4831.23000 | 6.0000 | 28987.3800 | 4831.23000 2014-01-25 18:43:00 | 4831.00000 | 4839.03000 | 4831.00000 | 4831.00000 | 3.0150 | 14575.3200 | 4834.27000 2014-01-25 18:44:00 | 4836.00000 | 4839.00000 | 4831.10000 | 4831.10000 | 7.8720 | 38064.1700 | 4835.39000 2014-01-25 18:45:00 | 4831.00000 | 4840.00000 | 4830.17000 | 4830.89000 | 7.3830 | 35678.1100 | 4832.47000 2014-01-25 18:46:00 | 4831.00000 | 4831.00000 | 4831.00000 | 4831.00000 | 0.4200 | 2029.0200 | 4831.00000 2014-01-25 18:47:00 | 4831.11000 | 4838.80000 | 4831.00000 | 4838.80000 | 2.8650 | 13852.9200 | 4835.22000 2014-01-25 18:48:00 | 4833.24000 | 4833.24000 | 4831.00000 | 4832.50000 | 3.0970 | 14962.6800 | 4831.35000 2014-01-25 18:49:00 | . | . | . | . | . | . | . 2014-01-25 18:50:00 | 4833.10000 | 4836.93000 | 4833.10000 | 4836.93000 | 1.0300 | 4981.9200 | 4836.82000 2014-01-25 18:51:00 | 4838.00000 | 4838.00000 | 4838.00000 | 4838.00000 | 0.9700 | 4692.8600 | 4838.00000 2014-01-25 18:52:00 | 4832.54000 | 4837.85000 | 4820.00000 | 4837.00000 | 21.6610 | 104728.2000 | 4834.87000 2014-01-25 18:53:00 | 4828.03000 | 4835.55000 | 4827.67000 | 4829.00000 | 2.1230 | 10255.2100 | 4830.53000 2014-01-25 18:54:00 | 4834.97000 | 4838.13000 | 4825.02000 | 4838.13000 | 25.2350 | 122045.6600 | 4836.35997 2014-01-25 18:55:00 | 4826.15000 | 4839.00000 | 4826.15000 | 4834.66000 | 19.7920 | 95690.3600 | 4834.80001 2014-01-25 18:56:00 | 4828.03000 | 4836.45000 | 4828.03000 | 4836.45000 | 1.8590 | 8982.4100 | 4831.85000 2014-01-25 18:57:00 | 4837.89000 | 4837.89000 | 4831.00000 | 4831.01000 | 1.3210 | 6382.4200 | 4831.51000 2014-01-25 18:58:00 | 4837.88000 | 4838.89000 | 4833.14000 | 4834.72000 | 8.4870 | 41051.9600 | 4837.03999 2014-01-25 18:59:00 | 4835.99000 | 4838.89000 | 4833.24000 | 4838.89000 | 15.0790 | 72924.0200 | 4836.13000 2014-01-25 19:00:00 | 4838.99000 | 4839.57000 | 4838.99000 | 4839.57000 | 1.8890 | 9141.0100 | 4839.08000 2014-01-25 19:01:00 | 4839.00000 | 4843.38000 | 4839.00000 | 4842.71000 | 1.2480 | 6041.6400 | 4841.06000 2014-01-25 19:02:00 | . | . | . | . | . | . | . 2014-01-25 19:03:00 | 4839.76000 | 4840.71000 | 4837.28000 | 4840.71000 | 5.0300 | 24338.7300 | 4838.71000 2014-01-25 19:04:00 | . | . | . | . | . | . | . 2014-01-25 19:05:00 | 4843.00000 | 4843.00000 | 4840.00000 | 4840.00000 | 1.5000 | 7261.5000 | 4841.00000 2014-01-25 19:06:00 | 4840.00000 | 4840.00000 | 4834.90000 | 4835.00000 | 16.9570 | 81991.6500 | 4835.26999 2014-01-25 19:07:00 | 4835.59000 | 4838.02000 | 4835.59000 | 4837.74000 | 3.5410 | 17125.6100 | 4836.38000 2014-01-25 19:08:00 | 4839.80000 | 4839.80000 | 4838.90000 | 4838.90000 | 2.0000 | 9679.0600 | 4839.53000 2014-01-25 19:09:00 | 4839.60000 | 4839.60000 | 4839.60000 | 4839.60000 | 0.3000 | 1451.8800 | 4839.60000 2014-01-25 19:10:00 | 4839.75000 | 4840.00000 | 4839.75000 | 4840.00000 | 21.5600 | 104346.8300 | 4839.83000 2014-01-25 19:11:00 | 4839.12000 | 4841.25000 | 4839.12000 | 4841.25000 | 1.3700 | 6631.7200 | 4840.67000 2014-01-25 19:12:00 | 4838.01000 | 4841.74000 | 4836.15000 | 4841.74000 | 2.6900 | 13014.3300 | 4838.04000 2014-01-25 19:13:00 | 4843.19000 | 4843.23000 | 4839.54000 | 4839.54000 | 8.8410 | 42806.1400 | 4841.78000 2014-01-25 19:14:00 | 4841.32000 | 4842.21000 | 4835.24000 | 4836.59000 | 8.8680 | 42906.7100 | 4838.38000 2014-01-25 19:15:00 | . | . | . | . | . | . | . 2014-01-25 19:16:00 | . | . | . | . | . | . | . 2014-01-25 19:17:00 | 4839.86000 | 4841.82000 | 4837.00000 | 4837.00000 | 4.2140 | 20391.5100 | 4838.99000 2014-01-25 19:18:00 | 4839.22000 | 4842.22000 | 4839.22000 | 4842.22000 | 1.0000 | 4840.7200 | 4840.72000 2014-01-25 19:19:00 | 4839.27000 | 4839.41000 | 4839.27000 | 4839.41000 | 2.1210 | 10264.1800 | 4839.31000 2014-01-25 19:20:00 | . | . | . | . | . | . | . 2014-01-25 19:21:00 | 4842.50000 | 4844.50000 | 4841.11000 | 4843.54000 | 5.0560 | 24490.2900 | 4843.81000 2014-01-25 19:22:00 | 4845.17000 | 4846.00000 | 4843.25000 | 4843.25000 | 9.3230 | 45168.9200 | 4844.89001 2014-01-25 19:23:00 | 4842.10000 | 4844.85000 | 4842.10000 | 4843.45000 | 8.4670 | 41013.1100 | 4843.87999 2014-01-25 19:24:00 | . | . | . | . | . | . | . 2014-01-25 19:25:00 | . | . | . | . | . | . | . 2014-01-25 19:26:00 | 4843.01000 | 4844.00000 | 4843.01000 | 4844.00000 | 5.3300 | 25818.4200 | 4843.98000 2014-01-25 19:27:00 | 4844.00000 | 4849.00000 | 4843.00000 | 4843.13000 | 13.5080 | 65465.3000 | 4846.40999 2014-01-25 19:28:00 | 4843.14000 | 4846.03000 | 4843.14000 | 4846.03000 | 6.5290 | 31626.1400 | 4843.95000 2014-01-25 19:29:00 | . | . | . | . | . | . | . 2014-01-25 19:30:00 | 4843.02000 | 4843.02001 | 4843.02000 | 4843.02000 | 6.6140 | 32031.7300 | 4843.02001 2014-01-25 19:31:00 | 4843.01000 | 4846.31000 | 4842.20000 | 4843.00000 | 3.5540 | 17215.3500 | 4843.94000 2014-01-25 19:32:00 | 4843.11000 | 4846.08000 | 4843.00000 | 4845.03000 | 9.7020 | 47001.7300 | 4844.54000 2014-01-25 19:33:00 | 4844.14000 | 4846.19000 | 4844.14000 | 4845.77000 | 4.9000 | 23740.3500 | 4844.97000 2014-01-25 19:34:00 | 4844.58000 | 4849.17000 | 4842.62000 | 4847.00000 | 9.2560 | 44852.2300 | 4845.74999 2014-01-25 19:35:00 | 4849.66000 | 4854.88000 | 4849.66000 | 4854.54000 | 2.9310 | 14229.2900 | 4854.76000 2014-01-25 19:36:00 | 4844.52000 | 4855.10000 | 4844.52000 | 4855.00000 | 31.9340 | 154855.3500 | 4849.23003 2014-01-25 19:37:00 | 4845.04000 | 4852.28000 | 4843.77000 | 4847.28000 | 5.4120 | 26230.8300 | 4846.79000 2014-01-25 19:38:00 | . | . | . | . | . | . | . 2014-01-25 19:39:00 | 4853.79000 | 4853.79000 | 4845.19000 | 4845.79000 | 2.9280 | 14202.0100 | 4850.41000 2014-01-25 19:40:00 | 4854.95000 | 4855.14000 | 4852.23000 | 4854.17000 | 7.3420 | 35641.4100 | 4854.46000 2014-01-25 19:41:00 | 4848.00000 | 4853.13000 | 4847.32000 | 4847.32000 | 22.2240 | 107747.6600 | 4848.26002 2014-01-25 19:42:00 | . | . | . | . | . | . | . 2014-01-25 19:43:00 | 4853.07000 | 4855.16000 | 4846.21000 | 4852.34000 | 14.3800 | 69736.7900 | 4849.57000 2014-01-25 19:44:00 | . | . | . | . | . | . | . 2014-01-25 19:45:00 | 4853.95000 | 4854.99000 | 4853.59000 | 4853.59000 | 1.3210 | 6412.7700 | 4854.48000 2014-01-25 19:46:00 | 4848.91000 | 4854.15000 | 4846.79000 | 4853.66000 | 13.0440 | 63280.9600 | 4851.35001 2014-01-25 19:47:00 | 4852.32000 | 4855.00000 | 4847.57000 | 4855.00000 | 32.4770 | 157641.5200 | 4853.93998 2014-01-25 19:48:00 | 4854.82000 | 4855.00000 | 4854.82000 | 4854.82000 | 2.0580 | 9991.3500 | 4854.88000 2014-01-25 19:49:00 | . | . | . | . | . | . | . 2014-01-25 19:50:00 | . | . | . | . | . | . | . 2014-01-25 19:51:00 | 4854.82000 | 4855.00000 | 4854.82000 | 4855.00000 | 6.3050 | 30609.7400 | 4854.83999 2014-01-25 19:52:00 | 4854.82000 | 4854.82000 | 4854.82000 | 4854.82000 | 0.7470 | 3626.5500 | 4854.82000 2014-01-25 19:53:00 | 4854.82000 | 4854.82000 | 4854.82000 | 4854.82000 | 0.1000 | 485.4800 | 4854.82000 2014-01-25 19:54:00 | 4854.82000 | 4854.82000 | 4854.82000 | 4854.82000 | 1.5000 | 7282.2300 | 4854.82000 2014-01-25 19:55:00 | 4854.82000 | 4854.82000 | 4854.82000 | 4854.82000 | 0.1000 | 485.4800 | 4854.82000 2014-01-25 19:56:00 | . | . | . | . | . | . | . 2014-01-25 19:57:00 | . | . | . | . | . | . | . 2014-01-25 19:58:00 | . | . | . | . | . | . | . 2014-01-25 19:59:00 | 4855.00000 | 4855.00000 | 4855.00000 | 4855.00000 | 0.8140 | 3951.9700 | 4855.00000 2014-01-25 20:00:00 | 4855.00000 | 4858.24000 | 4855.00000 | 4857.26000 | 7.9370 | 38545.0400 | 4856.37000 2014-01-25 20:01:00 | 4856.19000 | 4861.15000 | 4855.15000 | 4861.15000 | 22.8800 | 111136.1700 | 4857.35000 2014-01-25 20:02:00 | 4864.99000 | 4868.00000 | 4864.99000 | 4868.00000 | 37.7660 | 183750.3400 | 4865.49997 2014-01-25 20:03:00 | 4866.10000 | 4868.00000 | 4866.00000 | 4868.00000 | 2.5920 | 12617.2600 | 4867.77000 2014-01-25 20:04:00 | 4866.00000 | 4868.11000 | 4861.25000 | 4868.00000 | 17.6630 | 85946.4700 | 4865.90001 2014-01-25 20:05:00 | 4868.14000 | 4875.00000 | 4861.15000 | 4875.00000 | 12.5850 | 61280.4400 | 4869.31999 2014-01-25 20:06:00 | 4874.99000 | 4875.00000 | 4866.29000 | 4866.37000 | 8.5800 | 41825.5800 | 4874.78000 2014-01-25 20:07:00 | 4867.50000 | 4868.70000 | 4866.59000 | 4867.69000 | 5.7720 | 28099.3000 | 4868.21000 2014-01-25 20:08:00 | 4873.71000 | 4874.40000 | 4866.50000 | 4866.50000 | 11.9410 | 58161.9100 | 4870.77000 2014-01-25 20:09:00 | 4868.93000 | 4875.00000 | 4868.00000 | 4870.01000 | 11.6880 | 56953.2100 | 4872.79000 2014-01-25 20:10:00 | 4872.00000 | 4875.00000 | 4872.00000 | 4872.07000 | 2.9070 | 14165.4000 | 4872.86000 2014-01-25 20:11:00 | 4875.00000 | 4875.00000 | 4872.11000 | 4872.21000 | 2.2840 | 11131.6900 | 4873.77000 2014-01-25 20:12:00 | 4874.21000 | 4875.00000 | 4870.00000 | 4874.05000 | 4.7860 | 23328.3400 | 4874.29000 2014-01-25 20:13:00 | 4874.15000 | 4875.00000 | 4870.00000 | 4870.00000 | 2.1820 | 10635.7600 | 4874.32000 2014-01-25 20:14:00 | 4874.83000 | 4875.01000 | 4866.63000 | 4875.01000 | 6.0870 | 29657.2700 | 4872.23000 2014-01-25 20:15:00 | 4875.01000 | 4875.06000 | 4868.10000 | 4868.10000 | 4.9410 | 24083.0400 | 4874.12000 2014-01-25 20:16:00 | 4868.87000 | 4875.06000 | 4868.87000 | 4875.06000 | 8.0230 | 39063.0900 | 4868.89000 2014-01-25 20:17:00 | 4866.78000 | 4873.57000 | 4866.78000 | 4873.07000 | 2.9880 | 14552.4700 | 4870.30000 2014-01-25 20:18:00 | 4868.36000 | 4874.40000 | 4866.77000 | 4873.50000 | 10.4140 | 50731.1600 | 4871.44001 2014-01-25 20:19:00 | 4869.04000 | 4869.04000 | 4869.04000 | 4869.04000 | 0.2000 | 973.8100 | 4869.04000 2014-01-25 20:20:00 | 4869.04000 | 4875.00000 | 4869.04000 | 4871.15000 | 0.9920 | 4833.2300 | 4872.21000 2014-01-25 20:21:00 | 4871.15000 | 4875.06000 | 4871.15000 | 4875.06000 | 0.4820 | 2349.3800 | 4874.22000 2014-01-25 20:22:00 | 4876.53000 | 4876.85000 | 4871.15000 | 4872.00000 | 8.4990 | 41441.4000 | 4876.03000 2014-01-25 20:23:00 | 4872.00000 | 4875.00000 | 4872.00000 | 4872.00000 | 0.9000 | 4386.0000 | 4873.33000 2014-01-25 20:24:00 | 4875.00000 | 4875.00000 | 4872.00000 | 4872.00000 | 4.6700 | 22764.4800 | 4874.62000 2014-01-25 20:25:00 | 4872.00000 | 4878.17000 | 4872.00000 | 4872.00000 | 5.3600 | 26137.7600 | 4876.45000 2014-01-25 20:26:00 | 4873.80000 | 4877.60000 | 4872.57000 | 4874.86000 | 3.2820 | 16002.6700 | 4875.89000 2014-01-25 20:27:00 | 4879.00000 | 4880.52000 | 4875.00000 | 4875.00000 | 3.2350 | 15785.3700 | 4879.56000 2014-01-25 20:28:00 | 4875.52000 | 4880.10000 | 4875.52000 | 4879.00000 | 15.1360 | 73834.0900 | 4878.03999 2014-01-25 20:29:00 | 4877.54000 | 4881.55000 | 4877.54000 | 4881.40000 | 8.0650 | 39360.7100 | 4880.43999 2014-01-25 20:30:00 | 4881.34000 | 4881.54000 | 4881.34000 | 4881.54000 | 1.1160 | 5447.6700 | 4881.42000 2014-01-25 20:31:00 | 4881.39000 | 4882.91000 | 4880.16000 | 4880.26000 | 6.5050 | 31754.4100 | 4881.53999 2014-01-25 20:32:00 | 4882.26000 | 4885.00000 | 4880.16000 | 4880.16000 | 14.6610 | 71601.6600 | 4883.82000 2014-01-25 20:33:00 | 4880.16000 | 4884.99000 | 4880.16000 | 4882.26000 | 2.6580 | 12980.1000 | 4883.41000 2014-01-25 20:34:00 | 4882.26000 | 4885.00000 | 4881.33000 | 4885.00000 | 24.1520 | 117970.7100 | 4884.51001 2014-01-25 20:35:00 | 4885.00000 | 4888.10000 | 4884.00000 | 4888.00000 | 13.8540 | 67707.9900 | 4887.25001 2014-01-25 20:36:00 | 4884.00000 | 4888.48000 | 4882.06000 | 4887.12000 | 26.8980 | 131377.5200 | 4884.28999 2014-01-25 20:37:00 | 4881.68000 | 4888.00000 | 4881.68000 | 4888.00000 | 1.7800 | 8696.7000 | 4885.78000 2014-01-25 20:38:00 | 4886.62000 | 4887.68000 | 4883.60000 | 4887.14000 | 13.9850 | 68321.7200 | 4885.35999 2014-01-25 20:39:00 | 4882.87000 | 4886.63000 | 4882.87000 | 4886.63000 | 0.8000 | 3909.2300 | 4886.54000 2014-01-25 20:40:00 | 4886.38000 | 4886.38000 | 4886.00000 | 4886.00000 | 1.6800 | 8208.8400 | 4886.21000 2014-01-25 20:41:00 | 4885.00000 | 4888.00000 | 4878.72000 | 4884.65000 | 19.3560 | 94548.1300 | 4884.68998 2014-01-25 20:42:00 | 4886.00000 | 4888.00000 | 4886.00000 | 4888.00000 | 7.3570 | 35956.1700 | 4887.34000 2014-01-25 20:43:00 | 4888.00000 | 4892.81000 | 4886.00000 | 4892.81000 | 25.3070 | 123745.0800 | 4889.75998 2014-01-25 20:44:00 | 4893.00000 | 4897.03000 | 4873.00000 | 4895.72000 | 16.5270 | 80860.6400 | 4892.63999 2014-01-25 20:45:00 | 4890.16000 | 4899.00000 | 4878.00000 | 4895.00000 | 11.2240 | 54954.3600 | 4896.15001 2014-01-25 20:46:00 | 4875.39000 | 4898.99000 | 4875.39000 | 4898.99000 | 10.2270 | 49950.6200 | 4884.18999 2014-01-25 20:47:00 | 4898.95000 | 4899.00000 | 4880.00000 | 4882.11000 | 7.1620 | 35054.3300 | 4894.49000 2014-01-25 20:48:00 | 4899.00000 | 4899.99000 | 4884.39000 | 4887.85000 | 17.2630 | 84468.2700 | 4893.02001 2014-01-25 20:49:00 | 4895.18000 | 4899.99000 | 4877.69000 | 4877.69000 | 4.0970 | 20027.4700 | 4888.32000 2014-01-25 20:50:00 | 4881.03000 | 4895.55000 | 4880.05000 | 4892.06000 | 30.8090 | 150473.3200 | 4884.06999 2014-01-25 20:51:00 | 4893.35000 | 4897.30000 | 4893.35000 | 4897.30000 | 7.9590 | 38949.4100 | 4893.76000 2014-01-25 20:52:00 | 4894.81000 | 4895.00000 | 4893.01000 | 4895.00000 | 14.0600 | 68806.1600 | 4893.75000 2014-01-25 20:53:00 | 4895.00000 | 4895.00000 | 4889.83000 | 4893.83000 | 5.2250 | 25566.0100 | 4893.01999 2014-01-25 20:54:00 | 4894.35000 | 4894.35000 | 4878.96000 | 4886.55000 | 12.2290 | 59765.3300 | 4887.18000 2014-01-25 20:55:00 | 4886.83000 | 4890.73000 | 4878.00000 | 4884.89000 | 16.0130 | 78170.5400 | 4881.69001 2014-01-25 20:56:00 | 4880.16000 | 4886.61000 | 4877.79000 | 4884.28000 | 3.5400 | 17281.4000 | 4881.75000 2014-01-25 20:57:00 | 4878.88000 | 4886.42000 | 4877.69000 | 4880.09000 | 7.3030 | 35639.0000 | 4880.05000 2014-01-25 20:58:00 | 4880.64000 | 4889.00000 | 4870.00000 | 4887.16000 | 21.4820 | 104723.9700 | 4874.96001 2014-01-25 20:59:00 | 4889.00000 | 4889.00000 | 4889.00000 | 4889.00000 | 0.8000 | 3911.2000 | 4889.00000 2014-01-25 21:00:00 | 4885.97000 | 4888.25000 | 4880.19000 | 4882.72000 | 8.9440 | 43678.0000 | 4883.50001 2014-01-25 21:01:00 | 4889.00000 | 4895.00000 | 4889.00000 | 4895.00000 | 2.7410 | 13412.8500 | 4893.41000 2014-01-25 21:02:00 | 4893.57000 | 4893.62000 | 4880.11000 | 4880.11000 | 9.0420 | 44230.9200 | 4891.72000 2014-01-25 21:03:00 | 4891.66000 | 4893.00000 | 4881.02000 | 4892.31000 | 9.2660 | 45315.4400 | 4890.50999 2014-01-25 21:04:00 | 4890.00000 | 4890.94000 | 4890.00000 | 4890.94000 | 1.1190 | 5472.5000 | 4890.53000 2014-01-25 21:05:00 | 4890.24000 | 4899.99000 | 4886.58000 | 4899.99000 | 18.1140 | 88641.9700 | 4893.56001 2014-01-25 21:06:00 | 4900.00000 | 4900.00000 | 4894.77000 | 4899.00000 | 3.7100 | 18176.2600 | 4899.26000 2014-01-25 21:07:00 | 4894.81000 | 4898.00000 | 4893.88000 | 4898.00000 | 5.0740 | 24841.3600 | 4895.81000 2014-01-25 21:08:00 | 4899.99000 | 4905.00000 | 4899.00000 | 4901.00000 | 41.1780 | 201795.6800 | 4900.56998 2014-01-25 21:09:00 | 4901.00000 | 4901.00000 | 4893.24000 | 4895.62000 | 34.3140 | 168060.8100 | 4897.73003 2014-01-25 21:10:00 | 4894.00000 | 4901.00000 | 4892.15000 | 4900.19000 | 11.8500 | 58012.3500 | 4895.56000 2014-01-25 21:11:00 | 4896.79000 | 4900.00000 | 4890.74000 | 4890.75000 | 5.9910 | 29320.7000 | 4894.12000 2014-01-25 21:12:00 | 4894.34000 | 4902.00000 | 4890.60000 | 4902.00000 | 18.3850 | 90002.4300 | 4895.42998 2014-01-25 21:13:00 | 4902.00000 | 4902.00000 | 4900.00000 | 4902.00000 | 0.2590 | 1269.3800 | 4901.09000 2014-01-25 21:14:00 | 4902.00000 | 4902.00000 | 4896.09000 | 4896.09000 | 10.1470 | 49699.6000 | 4897.95999 2014-01-25 21:15:00 | 4898.75000 | 4898.75000 | 4891.10000 | 4891.10000 | 7.0770 | 34665.4100 | 4898.32000 2014-01-25 21:16:00 | 4897.06000 | 4897.06000 | 4891.10000 | 4891.10000 | 7.2900 | 35698.9300 | 4896.97000 2014-01-25 21:17:00 | 4892.85000 | 4897.00000 | 4891.16000 | 4892.50000 | 7.1940 | 35201.1000 | 4893.12001 2014-01-25 21:18:00 | 4896.73000 | 4896.73000 | 4896.73000 | 4896.73000 | 5.2200 | 25560.9300 | 4896.73000 2014-01-25 21:19:00 | 4891.20000 | 4893.00000 | 4891.00000 | 4891.00000 | 14.7020 | 71916.1700 | 4891.59001 2014-01-25 21:20:00 | 4891.40000 | 4891.40000 | 4887.00000 | 4891.40000 | 7.3850 | 36115.7700 | 4890.41999 2014-01-25 21:21:00 | 4890.54000 | 4897.17000 | 4889.65000 | 4897.17000 | 7.0150 | 34315.1900 | 4891.68999 2014-01-25 21:22:00 | 4896.05000 | 4902.00000 | 4887.10000 | 4899.40000 | 17.5190 | 85745.5400 | 4894.43000 2014-01-25 21:23:00 | 4899.40000 | 4899.40000 | 4892.34000 | 4897.33000 | 9.4410 | 46207.8600 | 4894.38000 2014-01-25 21:24:00 | 4895.40000 | 4908.01000 | 4893.00000 | 4908.01000 | 23.3460 | 114342.5600 | 4897.73998 2014-01-25 21:25:00 | 4908.01000 | 4912.00000 | 4908.00000 | 4912.00000 | 18.0800 | 88749.5700 | 4908.72000 2014-01-25 21:26:00 | 4912.00000 | 4918.00000 | 4912.00000 | 4915.00000 | 3.5710 | 17555.1900 | 4916.04000 2014-01-25 21:27:00 | 4908.24000 | 4914.99000 | 4908.00000 | 4914.00000 | 7.4320 | 36508.0500 | 4912.28000 2014-01-25 21:28:00 | 4910.00000 | 4915.00000 | 4909.89000 | 4915.00000 | 17.9590 | 88242.8800 | 4913.57000 2014-01-25 21:29:00 | 4908.44000 | 4918.00000 | 4908.44000 | 4918.00000 | 7.0510 | 34646.6200 | 4913.72000 2014-01-25 21:30:00 | 4914.10000 | 4918.00000 | 4914.00000 | 4915.00000 | 2.0000 | 9829.8800 | 4914.94000 2014-01-25 21:31:00 | 4914.00000 | 4920.00000 | 4910.00000 | 4920.00000 | 19.0860 | 93771.6500 | 4913.10998 2014-01-25 21:32:00 | 4919.46000 | 4919.89000 | 4910.21000 | 4915.13000 | 9.6630 | 47522.7800 | 4918.02001 2014-01-25 21:33:00 | 4915.13000 | 4919.00000 | 4908.00000 | 4917.98000 | 12.9440 | 63597.1600 | 4913.25001 2014-01-25 21:34:00 | 4917.98000 | 4918.00000 | 4911.00000 | 4911.15000 | 4.9690 | 24425.8700 | 4915.65000 2014-01-25 21:35:00 | 4915.97000 | 4916.98000 | 4910.00000 | 4916.00000 | 4.7100 | 23136.5200 | 4912.21000 2014-01-25 21:36:00 | 4915.00000 | 4915.00000 | 4911.25000 | 4915.00000 | 6.6580 | 32706.3800 | 4912.34000 2014-01-25 21:37:00 | 4915.00000 | 4915.00000 | 4915.00000 | 4915.00000 | 0.6710 | 3297.9700 | 4915.00000 2014-01-25 21:38:00 | 4915.00000 | 4915.00000 | 4915.00000 | 4915.00000 | 0.3990 | 1961.0900 | 4915.00000 2014-01-25 21:39:00 | 4915.00000 | 4915.00000 | 4915.00000 | 4915.00000 | 1.5650 | 7691.9800 | 4915.00000 2014-01-25 21:40:00 | 4915.00000 | 4918.99000 | 4911.08000 | 4918.99000 | 9.5100 | 46753.6500 | 4916.26000 2014-01-25 21:41:00 | 4919.00000 | 4921.60000 | 4919.00000 | 4920.00000 | 11.1800 | 55003.2500 | 4919.79000 2014-01-25 21:42:00 | 4920.00000 | 4922.10000 | 4920.00000 | 4922.00000 | 5.5310 | 27222.7800 | 4921.85000 2014-01-25 21:43:00 | 4922.10000 | 4922.10000 | 4917.00000 | 4917.00000 | 3.5870 | 17653.1500 | 4921.42000 2014-01-25 21:44:00 | 4917.10000 | 4924.14000 | 4917.10000 | 4920.00000 | 9.8040 | 48236.0100 | 4920.03001 2014-01-25 21:45:00 | 4924.12000 | 4925.87000 | 4921.67000 | 4922.36000 | 6.8360 | 33655.5800 | 4923.28999 2014-01-25 21:46:00 | 4922.37000 | 4925.90000 | 4920.00000 | 4920.00000 | 13.1270 | 64619.3900 | 4922.62999 2014-01-25 21:47:00 | 4920.00000 | 4920.00000 | 4915.69000 | 4920.00000 | 18.9300 | 93071.7500 | 4916.63000 2014-01-25 21:48:00 | 4915.22000 | 4915.22000 | 4915.22000 | 4915.22000 | 2.6290 | 12922.1100 | 4915.22000 2014-01-25 21:49:00 | 4915.00000 | 4915.22000 | 4910.20000 | 4912.20000 | 6.7100 | 32976.7700 | 4914.57000 2014-01-25 21:50:00 | 4912.20000 | 4925.90000 | 4912.20000 | 4925.90000 | 6.2250 | 30619.2700 | 4918.75999 2014-01-25 21:51:00 | 4925.39000 | 4925.90000 | 4922.72000 | 4924.98000 | 5.2320 | 25768.5100 | 4925.17000 2014-01-25 21:52:00 | 4920.00000 | 4920.59000 | 4915.96000 | 4920.59000 | 27.0880 | 133186.6100 | 4916.80999 2014-01-25 21:53:00 | 4921.61000 | 4925.00000 | 4918.26000 | 4924.00000 | 12.3420 | 60763.9400 | 4923.35000 2014-01-25 21:54:00 | 4924.00000 | 4925.00000 | 4924.00000 | 4925.00000 | 5.0850 | 25041.4400 | 4924.56999 2014-01-25 21:55:00 | 4924.00000 | 4926.55000 | 4924.00000 | 4926.55000 | 6.1940 | 30505.1700 | 4924.95001 2014-01-25 21:56:00 | 4928.00000 | 4928.00000 | 4916.09000 | 4924.03000 | 4.6600 | 22938.8100 | 4922.49000 2014-01-25 21:57:00 | 4923.94000 | 4925.59000 | 4916.50000 | 4920.04000 | 8.8630 | 43615.1200 | 4921.03001 2014-01-25 21:58:00 | 4919.00000 | 4919.00000 | 4915.00000 | 4915.53000 | 12.0370 | 59175.5800 | 4916.13999 2014-01-25 21:59:00 | . | . | . | . | . | . | . 2014-01-25 22:00:00 | 4919.00000 | 4919.00000 | 4919.00000 | 4919.00000 | 0.7680 | 3777.7900 | 4919.00000 2014-01-25 22:01:00 | 4918.85000 | 4918.85000 | 4918.85000 | 4918.85000 | 7.9920 | 39311.4500 | 4918.85000 2014-01-25 22:02:00 | 4915.10000 | 4915.10000 | 4910.12000 | 4913.00000 | 1.5400 | 7568.6000 | 4914.67000 2014-01-25 22:03:00 | 4910.00000 | 4913.00000 | 4905.00000 | 4910.00000 | 8.3890 | 41186.6300 | 4909.60000 2014-01-25 22:04:00 | 4902.59000 | 4905.00000 | 4872.46000 | 4876.23000 | 35.8260 | 175326.1500 | 4893.81997 2014-01-25 22:05:00 | 4872.44000 | 4901.00000 | 4872.43000 | 4887.74000 | 21.5530 | 105079.9300 | 4875.42001 2014-01-25 22:06:00 | 4884.98000 | 4894.49000 | 4868.00000 | 4868.00000 | 25.8760 | 126072.1900 | 4872.16998 2014-01-25 22:07:00 | 4868.00000 | 4868.00000 | 4860.00000 | 4867.99000 | 25.4980 | 124070.1400 | 4865.87999 2014-01-25 22:08:00 | 4860.11000 | 4868.00000 | 4860.00000 | 4862.50000 | 14.2540 | 69326.3300 | 4863.64001 2014-01-25 22:09:00 | 4862.51000 | 4870.00000 | 4862.50000 | 4869.99000 | 12.6380 | 61456.3500 | 4862.81999 2014-01-25 22:10:00 | 4870.00000 | 4872.10000 | 4868.03000 | 4870.11000 | 17.4520 | 84982.6300 | 4869.51001 2014-01-25 22:11:00 | 4870.00000 | 4870.01000 | 4862.00000 | 4870.00000 | 66.7980 | 325281.3100 | 4869.62997 2014-01-25 22:12:00 | 4870.00000 | 4870.00000 | 4860.00000 | 4865.43000 | 25.3470 | 123314.8800 | 4865.06998 2014-01-25 22:13:00 | 4869.90000 | 4880.00000 | 4860.00000 | 4875.16000 | 13.9440 | 67895.4400 | 4869.15001 2014-01-25 22:14:00 | 4872.00000 | 4872.57000 | 4870.19000 | 4870.19000 | 1.7250 | 8403.1300 | 4871.38000 2014-01-25 22:15:00 | 4869.89000 | 4877.33000 | 4861.57000 | 4873.10000 | 16.5510 | 80580.0800 | 4868.59000 2014-01-25 22:16:00 | 4870.48000 | 4873.10000 | 4870.00000 | 4870.37000 | 6.6110 | 32200.5500 | 4870.75000 2014-01-25 22:17:00 | 4870.00000 | 4880.00000 | 4870.00000 | 4870.11000 | 1.6470 | 8021.8400 | 4870.58000 2014-01-25 22:18:00 | 4870.11000 | 4870.11000 | 4870.00000 | 4870.00000 | 0.7990 | 3891.1700 | 4870.06000 2014-01-25 22:19:00 | 4870.44000 | 4870.44000 | 4866.00000 | 4866.00000 | 10.4690 | 50982.1100 | 4869.82000 2014-01-25 22:20:00 | 4866.00000 | 4880.00000 | 4866.00000 | 4868.54000 | 38.5850 | 187916.3300 | 4870.18996 2014-01-25 22:21:00 | 4870.00000 | 4871.00000 | 4866.98000 | 4870.00000 | 6.8000 | 33114.2200 | 4869.74000 2014-01-25 22:22:00 | 4867.82000 | 4870.78000 | 4866.55000 | 4868.86000 | 7.7820 | 37881.6400 | 4867.85000 2014-01-25 22:23:00 | 4871.00000 | 4873.43000 | 4866.27000 | 4871.40000 | 9.6810 | 47152.0900 | 4870.58000 2014-01-25 22:24:00 | 4869.43000 | 4883.68000 | 4868.73000 | 4871.68000 | 5.5650 | 27135.8400 | 4876.15999 2014-01-25 22:25:00 | 4871.90000 | 4871.90000 | 4870.00000 | 4870.00000 | 5.7700 | 28102.3600 | 4870.43000 2014-01-25 22:26:00 | 4871.26000 | 4871.26000 | 4870.00000 | 4870.50000 | 1.6540 | 8055.3700 | 4870.24000 2014-01-25 22:27:00 | 4870.50000 | 4870.50000 | 4867.92000 | 4867.92000 | 4.7250 | 23007.3900 | 4869.29000 2014-01-25 22:28:00 | 4870.50000 | 4870.50000 | 4869.90000 | 4870.50000 | 2.1030 | 10242.3600 | 4870.36000 2014-01-25 22:29:00 | 4874.34000 | 4880.03000 | 4868.07000 | 4880.03000 | 8.2780 | 40319.6800 | 4870.70000 2014-01-25 22:30:00 | 4873.00000 | 4879.43000 | 4873.00000 | 4875.00000 | 16.7130 | 81481.4800 | 4875.34001 2014-01-25 22:31:00 | 4875.25000 | 4878.47000 | 4873.00000 | 4873.21000 | 11.7850 | 57464.4700 | 4876.06999 2014-01-25 22:32:00 | 4873.11000 | 4875.95000 | 4868.10000 | 4875.95000 | 10.4540 | 50934.9400 | 4872.29001 2014-01-25 22:33:00 | 4875.00000 | 4878.60000 | 4875.00000 | 4875.00000 | 8.8030 | 42926.4500 | 4876.34001 2014-01-25 22:34:00 | 4875.10000 | 4877.81000 | 4875.00000 | 4875.00000 | 39.6310 | 193202.2900 | 4875.03001 2014-01-25 22:35:00 | 4875.01000 | 4875.01000 | 4874.99999 | 4875.00000 | 14.9870 | 73061.6500 | 4874.99999 2014-01-25 22:36:00 | 4875.00000 | 4876.31000 | 4870.62000 | 4870.62000 | 9.8700 | 48109.2200 | 4874.29000 2014-01-25 22:37:00 | 4870.62000 | 4877.67000 | 4870.00000 | 4870.00000 | 12.3640 | 60239.6800 | 4872.18001 2014-01-25 22:38:00 | 4876.35000 | 4877.00000 | 4870.22000 | 4870.22000 | 7.4240 | 36186.9900 | 4874.33001 2014-01-25 22:39:00 | 4870.24000 | 4872.22000 | 4870.24000 | 4872.22000 | 0.2100 | 1022.9600 | 4871.26000 2014-01-25 22:40:00 | 4873.66000 | 4874.00000 | 4868.00000 | 4869.34000 | 31.3240 | 152588.3200 | 4871.29003 2014-01-25 22:41:00 | 4869.00000 | 4871.09000 | 4866.00000 | 4866.00000 | 9.1820 | 44682.8400 | 4866.35000 2014-01-25 22:42:00 | 4868.40000 | 4874.24000 | 4868.40000 | 4872.23000 | 1.6920 | 8239.2300 | 4869.52000 2014-01-25 22:43:00 | 4870.14000 | 4870.14000 | 4870.14000 | 4870.14000 | 0.2610 | 1271.1100 | 4870.14000 2014-01-25 22:44:00 | 4872.58000 | 4874.24000 | 4872.58000 | 4874.24000 | 1.2100 | 5897.4800 | 4873.95000 2014-01-25 22:45:00 | 4874.24000 | 4874.24000 | 4872.58000 | 4874.00000 | 0.2580 | 1257.4900 | 4873.99000 2014-01-25 22:46:00 | 4872.58000 | 4872.58000 | 4872.58000 | 4872.58000 | 0.5000 | 2436.2900 | 4872.58000 2014-01-25 22:47:00 | 4872.58000 | 4872.58000 | 4867.11000 | 4870.00000 | 2.8480 | 13869.7400 | 4869.99000 2014-01-25 22:48:00 | 4870.00000 | 4872.58000 | 4870.00000 | 4870.14000 | 2.4180 | 11775.9600 | 4870.12000 2014-01-25 22:49:00 | 4870.14000 | 4872.58000 | 4867.11000 | 4867.11000 | 32.6960 | 159236.7000 | 4870.21997 2014-01-25 22:50:00 | 4867.11000 | 4871.10000 | 4867.11000 | 4871.10000 | 0.1730 | 842.3000 | 4868.76000 2014-01-25 22:51:00 | 4872.18000 | 4872.29000 | 4868.13000 | 4868.58000 | 19.2240 | 93622.1200 | 4870.06002 2014-01-25 22:52:00 | 4872.57000 | 4873.18000 | 4868.21000 | 4870.04000 | 19.2230 | 93631.0800 | 4870.78001 2014-01-25 22:53:00 | 4871.85000 | 4872.25000 | 4871.85000 | 4872.25000 | 4.6190 | 22504.6800 | 4872.20000 2014-01-25 22:54:00 | 4873.21000 | 4874.62000 | 4873.21000 | 4874.62000 | 0.4600 | 2242.3100 | 4874.59000 2014-01-25 22:55:00 | 4874.09000 | 4874.09000 | 4868.20000 | 4868.80000 | 3.6000 | 17537.0000 | 4871.39000 2014-01-25 22:56:00 | 4868.80000 | 4875.90000 | 4868.80000 | 4874.60000 | 4.0600 | 19788.6100 | 4874.04000 2014-01-25 22:57:00 | 4876.00000 | 4876.00000 | 4873.35000 | 4873.35000 | 2.8650 | 13964.8000 | 4874.27000 2014-01-25 22:58:00 | 4874.11000 | 4874.22000 | 4871.39000 | 4872.00000 | 6.1200 | 29818.8700 | 4872.36000 2014-01-25 22:59:00 | 4872.00000 | 4874.99000 | 4867.21000 | 4874.99000 | 14.3290 | 69777.1500 | 4869.65000 2014-01-25 23:00:00 | 4869.20000 | 4869.20000 | 4869.20000 | 4869.20000 | 0.1000 | 486.9200 | 4869.20000 2014-01-25 23:01:00 | 4869.11000 | 4874.10000 | 4869.10000 | 4873.73000 | 2.9350 | 14298.6700 | 4871.78000 2014-01-25 23:02:00 | 4873.00000 | 4874.00000 | 4867.11000 | 4867.11000 | 14.2440 | 69389.7400 | 4871.51001 2014-01-25 23:03:00 | 4867.11000 | 4874.00000 | 4866.17000 | 4874.00000 | 12.7330 | 62008.3200 | 4869.89001 2014-01-25 23:04:00 | 4873.31000 | 4873.81000 | 4867.11000 | 4869.06000 | 11.7270 | 57121.2700 | 4870.91999 2014-01-25 23:05:00 | 4868.01000 | 4869.00000 | 4868.00000 | 4869.00000 | 0.4900 | 2385.4500 | 4868.27000 2014-01-25 23:06:00 | 4867.43000 | 4869.06000 | 4864.64000 | 4868.99000 | 8.9760 | 43682.1000 | 4866.53999 2014-01-25 23:07:00 | 4865.74000 | 4874.00000 | 4861.88000 | 4861.88000 | 20.4240 | 99367.4400 | 4865.23002 2014-01-25 23:08:00 | 4865.39000 | 4865.39000 | 4850.00000 | 4857.73000 | 13.6970 | 66520.8300 | 4856.59999 2014-01-25 23:09:00 | 4855.00000 | 4858.08000 | 4855.00000 | 4856.57000 | 25.1490 | 122139.6600 | 4856.63999 2014-01-25 23:10:00 | 4857.68000 | 4857.68000 | 4850.00000 | 4853.62000 | 10.7070 | 51954.5800 | 4852.38999 2014-01-25 23:11:00 | 4854.45000 | 4855.00000 | 4850.12000 | 4850.12000 | 7.7600 | 37670.5000 | 4854.45000 2014-01-25 23:12:00 | 4850.22000 | 4851.53000 | 4834.90000 | 4849.36000 | 8.7250 | 42247.5200 | 4842.11999 2014-01-25 23:13:00 | 4835.77000 | 4850.22000 | 4835.01000 | 4849.51000 | 29.1450 | 141148.3000 | 4842.96997 2014-01-25 23:14:00 | 4851.51000 | 4855.00000 | 4851.00000 | 4851.00000 | 13.4600 | 65311.4900 | 4852.27000 2014-01-25 23:15:00 | 4849.41000 | 4851.00000 | 4849.41000 | 4851.00000 | 2.7140 | 13163.2400 | 4850.13000 2014-01-25 23:16:00 | 4849.00000 | 4853.60000 | 4848.89000 | 4850.77000 | 16.1100 | 78153.5000 | 4851.24000 2014-01-25 23:17:00 | 4848.90000 | 4863.59000 | 4847.60000 | 4861.99000 | 11.2380 | 54551.9500 | 4854.24000 2014-01-25 23:18:00 | 4853.40000 | 4858.27000 | 4849.11000 | 4852.13000 | 7.8960 | 38321.7500 | 4853.30999 2014-01-25 23:19:00 | 4848.30000 | 4861.30000 | 4848.30000 | 4861.00000 | 9.3830 | 45570.7900 | 4856.74001 2014-01-25 23:20:00 | 4858.82000 | 4864.20000 | 4849.00000 | 4853.47000 | 24.6380 | 119718.3700 | 4859.08999 2014-01-25 23:21:00 | 4851.22000 | 4864.35000 | 4849.17000 | 4850.00000 | 27.8430 | 135115.6000 | 4852.77002 2014-01-25 23:22:00 | 4852.31000 | 4864.00000 | 4852.31000 | 4864.00000 | 0.0590 | 286.6300 | 4858.06000 2014-01-25 23:23:00 | 4862.24000 | 4862.24000 | 4854.91000 | 4854.91000 | 6.7840 | 32975.6600 | 4860.80001 2014-01-25 23:24:00 | 4860.43000 | 4864.00000 | 4850.00000 | 4854.19000 | 36.6820 | 178105.8900 | 4855.40002 2014-01-25 23:25:00 | 4861.58000 | 4862.10000 | 4849.00000 | 4855.49000 | 8.9370 | 43414.0600 | 4857.78999 2014-01-25 23:26:00 | 4854.11000 | 4864.35000 | 4854.11000 | 4855.00000 | 32.2320 | 156658.8500 | 4860.35001 2014-01-25 23:27:00 | 4857.16000 | 4857.16000 | 4851.53000 | 4855.01000 | 22.9900 | 111609.4900 | 4854.70000 2014-01-25 23:28:00 | 4855.00000 | 4860.00000 | 4855.00000 | 4859.70000 | 7.7200 | 37507.8900 | 4858.54000 2014-01-25 23:29:00 | 4855.21000 | 4860.00000 | 4854.00000 | 4857.32000 | 7.7280 | 37532.8100 | 4856.73000 2014-01-25 23:30:00 | 4858.95000 | 4859.00000 | 4853.60000 | 4859.00000 | 9.1680 | 44535.5300 | 4857.71000 2014-01-25 23:31:00 | 4853.61000 | 4858.38000 | 4852.57000 | 4853.77000 | 11.4730 | 55704.9700 | 4855.31001 2014-01-25 23:32:00 | 4855.90000 | 4855.90000 | 4853.58000 | 4853.58000 | 1.4210 | 6897.2200 | 4853.78000 2014-01-25 23:33:00 | 4853.00000 | 4853.57000 | 4850.14000 | 4850.46000 | 3.3200 | 16106.3500 | 4851.31000 2014-01-25 23:34:00 | 4850.62000 | 4850.62000 | 4848.51000 | 4848.51000 | 3.7450 | 18161.6000 | 4849.56000 2014-01-25 23:35:00 | 4848.99000 | 4852.00000 | 4835.12000 | 4839.84000 | 3.0500 | 14785.9500 | 4847.85000 2014-01-25 23:36:00 | 4853.57000 | 4853.57000 | 4842.00000 | 4845.08000 | 15.4120 | 74719.0600 | 4848.11001 2014-01-25 23:37:00 | 4848.37000 | 4852.00000 | 4846.23000 | 4846.23000 | 1.2480 | 6051.5700 | 4849.01000 2014-01-25 23:38:00 | 4843.29000 | 4847.59000 | 4843.09000 | 4844.63000 | 20.2240 | 97988.2800 | 4845.15002 2014-01-25 23:39:00 | 4847.09000 | 4847.20000 | 4844.10000 | 4844.10000 | 3.1360 | 15196.5800 | 4845.85000 2014-01-25 23:40:00 | 4846.10000 | 4850.80000 | 4846.10000 | 4846.27000 | 9.2130 | 44668.5400 | 4848.43001 2014-01-25 23:41:00 | 4849.00000 | 4851.37000 | 4848.13000 | 4849.94000 | 2.8020 | 13590.4800 | 4850.28000 2014-01-25 23:42:00 | 4848.13000 | 4850.14000 | 4848.13000 | 4850.14000 | 3.9320 | 19067.9300 | 4849.42000 2014-01-25 23:43:00 | 4850.14000 | 4850.14000 | 4844.28000 | 4847.79000 | 10.4860 | 50829.2600 | 4847.33999 2014-01-25 23:44:00 | 4848.54000 | 4848.75000 | 4847.03000 | 4847.10000 | 11.9670 | 58009.9500 | 4847.48999 2014-01-25 23:45:00 | 4847.00000 | 4849.68000 | 4845.00000 | 4845.00000 | 5.2880 | 25630.9700 | 4847.01000 2014-01-25 23:46:00 | 4845.00000 | 4845.00002 | 4845.00000 | 4845.00000 | 16.6850 | 80838.8300 | 4845.00002 2014-01-25 23:47:00 | 4844.65000 | 4845.00000 | 4844.65000 | 4845.00000 | 3.4000 | 16472.8300 | 4844.95000 2014-01-25 23:48:00 | 4844.55000 | 4844.55000 | 4840.01000 | 4844.00000 | 1.8820 | 9110.1500 | 4840.68000 2014-01-25 23:49:00 | 4840.00000 | 4840.63000 | 4835.82000 | 4840.63000 | 8.5920 | 41583.4400 | 4839.79000 2014-01-25 23:50:00 | 4835.01000 | 4836.59000 | 4819.19000 | 4830.00000 | 26.4550 | 127855.6800 | 4832.94997 2014-01-25 23:51:00 | 4830.00000 | 4831.13000 | 4825.00000 | 4825.00000 | 14.6530 | 70744.8500 | 4828.01001 2014-01-25 23:52:00 | 4830.00000 | 4832.00000 | 4826.75000 | 4832.00000 | 6.2030 | 29964.0700 | 4830.58000 2014-01-25 23:53:00 | 4832.00000 | 4846.61000 | 4832.00000 | 4841.40000 | 33.1920 | 160726.2200 | 4842.32001 2014-01-25 23:54:00 | 4842.49000 | 4844.05000 | 4832.00000 | 4833.81000 | 20.1080 | 97279.8600 | 4837.86999 2014-01-25 23:55:00 | 4832.00000 | 4840.23000 | 4816.04000 | 4816.04000 | 25.1320 | 121140.0700 | 4820.15001 2014-01-25 23:56:00 | 4832.00000 | 4832.00000 | 4820.62000 | 4832.00000 | 9.0900 | 43853.5800 | 4824.38000 2014-01-25 23:57:00 | 4836.68000 | 4836.68000 | 4831.00000 | 4831.00000 | 8.4200 | 40721.3800 | 4836.27000 2014-01-25 23:58:00 | 4830.11000 | 4838.59000 | 4830.00000 | 4832.11000 | 1.6680 | 8061.4000 | 4832.98000 2014-01-25 23:59:00 | 4838.59000 | 4840.39000 | 4832.18000 | 4840.39000 | 12.7520 | 61660.1800 | 4835.33001 2014-01-26 00:00:00 | 4836.95000 | 4838.77000 | 4835.02000 | 4838.58000 | 46.6940 | 225833.4200 | 4836.45004 2014-01-26 00:01:00 | 4840.74000 | 4845.07000 | 4838.97000 | 4845.07000 | 3.9660 | 19205.1500 | 4842.45000 2014-01-26 00:02:00 | 4844.58000 | 4852.00000 | 4842.48000 | 4843.12000 | 9.9660 | 48316.9300 | 4848.17999 2014-01-26 00:03:00 | 4845.12000 | 4851.99000 | 4845.12000 | 4851.99000 | 3.2430 | 15730.7000 | 4850.66000 2014-01-26 00:04:00 | 4852.16000 | 4852.60000 | 4845.72000 | 4846.00000 | 21.0240 | 101928.0100 | 4848.17002 2014-01-26 00:05:00 | 4846.00000 | 4849.04000 | 4846.00000 | 4849.04000 | 26.1110 | 126562.7300 | 4847.10001 2014-01-26 00:06:00 | 4849.10000 | 4849.10000 | 4846.28000 | 4849.10000 | 9.0370 | 43796.0200 | 4846.29999 2014-01-26 00:07:00 | 4849.10000 | 4853.57000 | 4849.10000 | 4853.57000 | 14.1060 | 68421.5200 | 4850.52999 2014-01-26 00:08:00 | 4850.52000 | 4850.52001 | 4850.52000 | 4850.52000 | 14.1920 | 68838.5800 | 4850.52001 2014-01-26 00:09:00 | 4853.17000 | 4853.25000 | 4850.00000 | 4850.00000 | 8.2460 | 40004.6000 | 4851.38999 2014-01-26 00:10:00 | 4853.57000 | 4859.00000 | 4850.08000 | 4859.00000 | 31.1540 | 151179.2600 | 4852.64003 2014-01-26 00:11:00 | 4859.00000 | 4859.00000 | 4851.43000 | 4855.67000 | 2.0500 | 9954.9800 | 4856.09000 2014-01-26 00:12:00 | . | . | . | . | . | . | . 2014-01-26 00:13:00 | 4857.50000 | 4857.50000 | 4857.50000 | 4857.50000 | 0.0200 | 97.1500 | 4857.50000 2014-01-26 00:14:00 | 4858.00000 | 4863.82000 | 4857.49000 | 4857.59000 | 39.3800 | 191359.2900 | 4859.30000 2014-01-26 00:15:00 | 4859.59000 | 4859.59000 | 4858.48000 | 4858.48000 | 1.9050 | 9255.4800 | 4858.52000 2014-01-26 00:16:00 | 4857.49000 | 4858.68000 | 4854.79000 | 4858.68000 | 12.5580 | 60996.2700 | 4857.15999 2014-01-26 00:17:00 | 4855.71000 | 4859.77000 | 4855.00000 | 4855.00000 | 30.4110 | 147742.3600 | 4858.19001 2014-01-26 00:18:00 | 4855.00000 | 4859.54000 | 4855.00000 | 4858.57000 | 37.5600 | 182455.6200 | 4857.71000 2014-01-26 00:19:00 | 4856.21000 | 4858.79000 | 4846.00000 | 4849.10000 | 14.9500 | 72559.0200 | 4853.45000 2014-01-26 00:20:00 | 4849.90000 | 4850.38000 | 4849.90000 | 4850.38000 | 3.3600 | 16296.3300 | 4850.10000 2014-01-26 00:21:00 | 4853.65000 | 4854.21000 | 4850.23000 | 4850.23000 | 21.3470 | 103590.7100 | 4852.70999 2014-01-26 00:22:00 | 4851.96000 | 4852.23000 | 4851.10000 | 4851.10000 | 3.1820 | 15438.7000 | 4851.89000 2014-01-26 00:23:00 | 4851.00000 | 4851.00000 | 4850.13000 | 4850.13000 | 0.5410 | 2624.0100 | 4850.29000 2014-01-26 00:24:00 | 4852.82000 | 4857.70000 | 4850.59000 | 4853.97000 | 29.0520 | 141079.0500 | 4856.09001 2014-01-26 00:25:00 | . | . | . | . | . | . | . 2014-01-26 00:26:00 | 4851.59000 | 4856.00000 | 4850.00000 | 4853.91000 | 31.8400 | 154524.6400 | 4853.16000 2014-01-26 00:27:00 | 4857.00000 | 4857.00000 | 4849.50000 | 4853.93000 | 1.0260 | 4976.8200 | 4850.70000 2014-01-26 00:28:00 | 4855.67000 | 4858.08000 | 4849.70000 | 4858.08000 | 30.8870 | 149955.8000 | 4854.97998 2014-01-26 00:29:00 | 4852.96000 | 4858.52000 | 4851.00000 | 4858.52000 | 5.1930 | 25219.7800 | 4856.50000 2014-01-26 00:30:00 | 4857.48000 | 4857.48000 | 4851.00000 | 4856.99000 | 27.0490 | 131322.5900 | 4854.98999 2014-01-26 00:31:00 | 4854.84000 | 4860.41000 | 4850.00000 | 4856.33000 | 33.0980 | 160651.5900 | 4853.81999 2014-01-26 00:32:00 | 4856.44000 | 4859.41000 | 4850.00000 | 4857.44000 | 7.5780 | 36800.4700 | 4856.22000 2014-01-26 00:33:00 | 4855.10000 | 4859.93000 | 4850.01000 | 4850.01000 | 43.2170 | 209878.2300 | 4856.37997 2014-01-26 00:34:00 | 4855.38000 | 4855.38000 | 4855.00000 | 4855.00000 | 0.0700 | 339.8700 | 4855.27000 2014-01-26 00:35:00 | 4855.38000 | 4856.79000 | 4852.40000 | 4855.37000 | 44.1900 | 214529.2300 | 4854.70000 2014-01-26 00:36:00 | 4853.16000 | 4855.40000 | 4853.06000 | 4855.40000 | 3.6410 | 17672.3800 | 4853.72000 2014-01-26 00:37:00 | 4855.48000 | 4855.48000 | 4851.11000 | 4852.99000 | 2.5930 | 12581.6100 | 4852.14000 2014-01-26 00:38:00 | 4853.41000 | 4858.00000 | 4852.20000 | 4858.00000 | 36.7250 | 178241.3800 | 4853.40996 2014-01-26 00:39:00 | 4860.37000 | 4862.34000 | 4860.14000 | 4860.14000 | 1.8930 | 9200.9400 | 4860.51000 2014-01-26 00:40:00 | 4860.24000 | 4860.40000 | 4860.24000 | 4860.35000 | 0.3000 | 1458.1000 | 4860.33000 2014-01-26 00:41:00 | 4860.25000 | 4862.58000 | 4860.25000 | 4860.25000 | 1.4700 | 7146.8300 | 4861.79000 2014-01-26 00:42:00 | 4860.36000 | 4865.19000 | 4860.19000 | 4865.19000 | 11.0090 | 53515.6800 | 4861.08000 2014-01-26 00:43:00 | 4865.90000 | 4866.00000 | 4864.76000 | 4866.00000 | 17.0450 | 82927.3200 | 4865.19998 2014-01-26 00:44:00 | 4868.00000 | 4868.00000 | 4866.18000 | 4867.08000 | 9.0550 | 44069.8900 | 4866.90999 2014-01-26 00:45:00 | 4866.87000 | 4869.41000 | 4866.87000 | 4869.41000 | 11.8760 | 57815.2400 | 4868.23999 2014-01-26 00:46:00 | 4869.81000 | 4871.92000 | 4868.68000 | 4871.92000 | 20.1460 | 98096.2200 | 4869.26998 2014-01-26 00:47:00 | 4871.51000 | 4875.04000 | 4871.51000 | 4874.04000 | 26.2430 | 127909.3300 | 4874.04002 2014-01-26 00:48:00 | 4875.50000 | 4876.00000 | 4873.00000 | 4875.86000 | 8.7900 | 42855.7900 | 4875.52000 2014-01-26 00:49:00 | 4875.34000 | 4877.10000 | 4875.34000 | 4875.34000 | 23.0970 | 112609.1400 | 4875.48999 2014-01-26 00:50:00 | 4877.00000 | 4877.10000 | 4876.50000 | 4877.00000 | 6.3700 | 31066.4000 | 4876.99000 2014-01-26 00:51:00 | 4876.60000 | 4878.50000 | 4875.34000 | 4878.49000 | 29.5510 | 144115.6800 | 4876.85001 2014-01-26 00:52:00 | 4878.60000 | 4880.00000 | 4877.25000 | 4880.00000 | 15.0780 | 73547.1100 | 4877.77999 2014-01-26 00:53:00 | 4880.00000 | 4882.44000 | 4876.07000 | 4882.44000 | 42.0310 | 205080.7500 | 4879.27001 2014-01-26 00:54:00 | 4884.00000 | 4891.84000 | 4882.54000 | 4887.29000 | 14.5610 | 71160.0600 | 4887.03000 2014-01-26 00:55:00 | 4890.00000 | 4890.00000 | 4880.38000 | 4887.27000 | 10.6320 | 51947.0600 | 4885.92000 2014-01-26 00:56:00 | 4886.01000 | 4886.02000 | 4882.00000 | 4882.00000 | 5.9580 | 29104.7200 | 4884.98000 2014-01-26 00:57:00 | 4880.00000 | 4882.21000 | 4865.00000 | 4882.21000 | 27.6000 | 134633.6600 | 4878.03000 2014-01-26 00:58:00 | 4882.60000 | 4886.56000 | 4879.10000 | 4886.00000 | 12.0280 | 58752.3700 | 4884.63000 2014-01-26 00:59:00 | 4886.00000 | 4887.90000 | 4879.00000 | 4886.00000 | 26.5560 | 129744.5700 | 4885.69998 2014-01-26 01:00:00 | 4886.00000 | 4892.00000 | 4886.00000 | 4892.00000 | 30.9430 | 151226.7600 | 4887.27002 2014-01-26 01:01:00 | 4892.32000 | 4898.95000 | 4886.00000 | 4890.11000 | 29.1130 | 142364.7800 | 4890.08002 2014-01-26 01:02:00 | 4891.61000 | 4897.77000 | 4891.13000 | 4893.23000 | 57.1450 | 279661.2000 | 4893.88994 2014-01-26 01:03:00 | 4894.00000 | 4894.00000 | 4891.13000 | 4893.00000 | 12.7400 | 62337.1100 | 4893.02000 2014-01-26 01:04:00 | 4893.00000 | 4899.50000 | 4893.00000 | 4893.10000 | 7.2480 | 35471.3200 | 4893.95000 2014-01-26 01:05:00 | 4893.10000 | 4899.58000 | 4893.00000 | 4899.56000 | 15.9340 | 77998.3400 | 4895.09001 2014-01-26 01:06:00 | 4899.00000 | 4900.00000 | 4895.00000 | 4900.00000 | 23.6070 | 115666.2700 | 4899.65999 2014-01-26 01:07:00 | 4900.00000 | 4902.82000 | 4899.00000 | 4902.82000 | 13.3370 | 65352.6400 | 4900.09999 2014-01-26 01:08:00 | 4902.83000 | 4906.37000 | 4895.09000 | 4901.19000 | 19.6330 | 96232.7400 | 4901.58001 2014-01-26 01:09:00 | 4902.87000 | 4905.00000 | 4894.10000 | 4900.00000 | 19.6670 | 96435.1900 | 4903.39999 2014-01-26 01:10:00 | 4900.00000 | 4905.54000 | 4894.10000 | 4896.00000 | 23.1650 | 113524.5300 | 4900.68998 2014-01-26 01:11:00 | 4896.00000 | 4903.35000 | 4896.00000 | 4903.35000 | 14.5640 | 71362.3900 | 4899.92001 2014-01-26 01:12:00 | 4902.61000 | 4911.96000 | 4902.61000 | 4911.34000 | 14.0350 | 68860.8500 | 4906.36999 2014-01-26 01:13:00 | 4919.50000 | 4925.01000 | 4912.10000 | 4925.01000 | 40.3610 | 198603.6700 | 4920.68001 2014-01-26 01:14:00 | 4925.74000 | 4928.90000 | 4916.68000 | 4916.68000 | 57.6060 | 283375.9100 | 4919.20995 2014-01-26 01:15:00 | 4914.22000 | 4914.22000 | 4910.10000 | 4911.00000 | 3.5700 | 17534.6100 | 4911.65000 2014-01-26 01:16:00 | 4911.00000 | 4911.00000 | 4905.00000 | 4905.01000 | 28.1260 | 138072.5200 | 4909.06998 2014-01-26 01:17:00 | 4906.23000 | 4907.30000 | 4904.07000 | 4905.10000 | 14.0850 | 69096.3900 | 4905.66999 2014-01-26 01:18:00 | 4905.10000 | 4911.00000 | 4905.10000 | 4910.99000 | 17.6810 | 86770.4800 | 4907.55000 2014-01-26 01:19:00 | 4911.00000 | 4912.00000 | 4910.99000 | 4910.99000 | 20.4770 | 100564.8400 | 4911.10999 2014-01-26 01:20:00 | 4910.99000 | 4910.99000 | 4910.98999 | 4910.99000 | 29.9990 | 147324.7900 | 4910.98999 2014-01-26 01:21:00 | 4910.99000 | 4912.00000 | 4910.99000 | 4911.57000 | 3.3920 | 16660.3500 | 4911.66000 2014-01-26 01:22:00 | 4912.00000 | 4912.00000 | 4910.99000 | 4912.00000 | 11.2700 | 55352.0200 | 4911.45000 2014-01-26 01:23:00 | 4912.00000 | 4912.48000 | 4906.63000 | 4908.34000 | 54.6459 | 268261.8600 | 4909.08995 2014-01-26 01:24:00 | 4910.49000 | 4910.90000 | 4908.00000 | 4908.00000 | 0.8800 | 4320.3300 | 4909.47000 2014-01-26 01:25:00 | 4908.00000 | 4909.98000 | 4906.23000 | 4909.00000 | 15.5570 | 76372.1700 | 4909.17999 2014-01-26 01:26:00 | 4907.99000 | 4909.00000 | 4905.00000 | 4909.00000 | 7.9370 | 38948.5800 | 4907.22000 2014-01-26 01:27:00 | 4909.00000 | 4910.00000 | 4909.00000 | 4910.00000 | 11.9270 | 58555.0200 | 4909.44999 2014-01-26 01:28:00 | 4910.00000 | 4910.00000 | 4910.00000 | 4910.00000 | 1.3880 | 6815.0800 | 4910.00000 2014-01-26 01:29:00 | 4910.00000 | 4911.00000 | 4910.00000 | 4911.00000 | 2.0000 | 9820.3800 | 4910.19000 2014-01-26 01:30:00 | 4909.72000 | 4909.72000 | 4909.72000 | 4909.72000 | 0.0500 | 245.4900 | 4909.72000 2014-01-26 01:31:00 | 4908.72000 | 4908.72000 | 4907.36000 | 4907.36000 | 1.1240 | 5516.4000 | 4907.83000 2014-01-26 01:32:00 | 4909.39000 | 4909.87000 | 4905.00000 | 4905.00000 | 6.0400 | 29638.5400 | 4907.04000 2014-01-26 01:33:00 | 4905.00000 | 4905.00000 | 4900.00000 | 4900.00000 | 7.2320 | 35442.9500 | 4900.85000 2014-01-26 01:34:00 | 4899.99000 | 4900.00000 | 4894.00000 | 4894.00000 | 25.1660 | 123273.5800 | 4898.41998 2014-01-26 01:35:00 | 4893.88000 | 4896.99000 | 4889.40000 | 4890.03000 | 10.3120 | 50445.5600 | 4891.93000 2014-01-26 01:36:00 | 4893.00000 | 4896.36000 | 4890.01000 | 4891.16000 | 12.9810 | 63537.7400 | 4894.67000 2014-01-26 01:37:00 | 4891.54000 | 4894.91000 | 4888.01000 | 4888.01000 | 22.8090 | 111607.9400 | 4893.15000 2014-01-26 01:38:00 | 4888.08000 | 4889.99000 | 4888.01000 | 4888.08000 | 23.8810 | 116755.7400 | 4889.06000 2014-01-26 01:39:00 | 4888.01000 | 4888.01000 | 4883.02000 | 4883.02000 | 3.8940 | 19024.6700 | 4885.64000 2014-01-26 01:40:00 | 4883.01000 | 4883.12000 | 4883.00000 | 4883.00000 | 10.6350 | 51930.8500 | 4883.00999 2014-01-26 01:41:00 | 4881.85000 | 4886.37000 | 4869.99000 | 4885.38000 | 28.9090 | 140988.8400 | 4876.98999 2014-01-26 01:42:00 | 4876.00000 | 4885.87000 | 4874.29000 | 4880.02000 | 58.6450 | 286262.2700 | 4881.26994 2014-01-26 01:43:00 | 4884.99000 | 4885.00000 | 4882.06000 | 4882.09000 | 2.3910 | 11676.2300 | 4883.41000 2014-01-26 01:44:00 | 4885.00000 | 4886.89000 | 4884.00000 | 4886.88000 | 10.7550 | 52550.5900 | 4886.14999 2014-01-26 01:45:00 | 4886.87000 | 4888.87000 | 4882.18000 | 4882.31000 | 58.8621 | 287540.5400 | 4884.99002 2014-01-26 01:46:00 | 4887.14000 | 4887.14000 | 4887.14000 | 4887.14000 | 0.0550 | 268.7900 | 4887.14000 2014-01-26 01:47:00 | 4884.99000 | 4887.99000 | 4884.99000 | 4887.99000 | 9.1200 | 44559.4500 | 4885.90000 2014-01-26 01:48:00 | 4888.00000 | 4889.77000 | 4884.21000 | 4887.97000 | 41.3270 | 201964.1900 | 4886.97997 2014-01-26 01:49:00 | 4887.00000 | 4888.05000 | 4885.00000 | 4885.00000 | 2.4300 | 11874.0100 | 4886.42000 2014-01-26 01:50:00 | 4883.00000 | 4883.00000 | 4883.00000 | 4883.00000 | 3.5000 | 17090.5000 | 4883.00000 2014-01-26 01:51:00 | 4883.00000 | 4885.00000 | 4883.00000 | 4885.00000 | 2.1460 | 10480.3400 | 4883.66000 2014-01-26 01:52:00 | 4885.00000 | 4885.00000 | 4884.60000 | 4884.60000 | 2.4800 | 12114.7000 | 4884.96000 2014-01-26 01:53:00 | 4885.00000 | 4885.00000 | 4883.00000 | 4883.00000 | 4.2400 | 20705.9800 | 4883.49000 2014-01-26 01:54:00 | 4882.10000 | 4885.00000 | 4881.00000 | 4885.00000 | 13.5620 | 66234.0700 | 4883.80001 2014-01-26 01:55:00 | 4881.01000 | 4884.28000 | 4881.01000 | 4884.00000 | 0.8520 | 4159.3400 | 4881.86000 2014-01-26 01:56:00 | 4884.00000 | 4884.00000 | 4884.00000 | 4884.00000 | 0.2500 | 1221.0000 | 4884.00000 2014-01-26 01:57:00 | 4884.00000 | 4884.00000 | 4878.00000 | 4883.52000 | 35.3100 | 172387.0100 | 4882.10000 2014-01-26 01:58:00 | 4882.63000 | 4883.63000 | 4880.00000 | 4881.00000 | 19.1690 | 93580.5400 | 4881.87000 2014-01-26 01:59:00 | 4881.00000 | 4881.10000 | 4881.00000 | 4881.10000 | 3.1000 | 15131.4000 | 4881.10000 2014-01-26 02:00:00 | 4882.11000 | 4883.44000 | 4882.11000 | 4883.44000 | 0.9860 | 4814.7400 | 4883.11000 2014-01-26 02:01:00 | 4881.20000 | 4881.20000 | 4881.10000 | 4881.10000 | 2.0990 | 10245.4800 | 4881.12000 2014-01-26 02:02:00 | 4882.81000 | 4883.00000 | 4882.81000 | 4883.00000 | 1.5450 | 7544.1000 | 4882.91000 2014-01-26 02:03:00 | 4883.00000 | 4883.00000 | 4881.50000 | 4883.00000 | 11.8520 | 57868.9300 | 4882.63000 2014-01-26 02:04:00 | 4881.10000 | 4881.10000 | 4880.50000 | 4880.50000 | 0.5280 | 2576.9300 | 4880.54000 2014-01-26 02:05:00 | 4884.00000 | 4884.00000 | 4881.99000 | 4881.99000 | 11.4190 | 55749.4000 | 4882.16000 2014-01-26 02:06:00 | 4881.99000 | 4883.24000 | 4881.99000 | 4883.24000 | 20.6750 | 100935.2900 | 4881.99998 2014-01-26 02:07:00 | 4883.50000 | 4888.00000 | 4881.20000 | 4888.00000 | 7.8830 | 38506.1000 | 4884.70000 2014-01-26 02:08:00 | 4888.00000 | 4895.00000 | 4885.96000 | 4888.11000 | 35.1170 | 171739.3500 | 4890.48998 2014-01-26 02:09:00 | 4888.13000 | 4889.34000 | 4888.13000 | 4888.13000 | 11.7560 | 57465.0300 | 4888.13999 2014-01-26 02:10:00 | 4888.80000 | 4888.80000 | 4886.41000 | 4886.41000 | 3.6300 | 17744.1600 | 4888.20000 2014-01-26 02:11:00 | 4887.71000 | 4887.71000 | 4884.25000 | 4884.40000 | 1.1500 | 5619.5300 | 4886.55000 2014-01-26 02:12:00 | 4882.22000 | 4885.00000 | 4870.00000 | 4877.11000 | 68.6280 | 335032.0900 | 4881.85997 2014-01-26 02:13:00 | 4882.25000 | 4884.62000 | 4876.00000 | 4880.00000 | 84.4230 | 412050.8400 | 4880.79005 2014-01-26 02:14:00 | 4880.19000 | 4882.00000 | 4869.99000 | 4870.00000 | 43.1920 | 210580.2300 | 4875.45002 2014-01-26 02:15:00 | 4870.00000 | 4880.65000 | 4855.60000 | 4880.00000 | 83.8941 | 408842.6500 | 4873.32007 2014-01-26 02:16:00 | 4870.11000 | 4880.00000 | 4870.00000 | 4877.00000 | 72.3019 | 352461.0400 | 4874.85003 2014-01-26 02:17:00 | 4877.00000 | 4877.55000 | 4877.00000 | 4877.55000 | 2.3400 | 11413.2800 | 4877.47000 2014-01-26 02:18:00 | 4877.00000 | 4878.00000 | 4877.00000 | 4877.00000 | 2.9800 | 14534.4800 | 4877.34000 2014-01-26 02:19:00 | 4875.25000 | 4879.00000 | 4874.09000 | 4879.00000 | 63.8789 | 311470.5100 | 4875.94999 2014-01-26 02:20:00 | 4875.17000 | 4877.46000 | 4874.32000 | 4874.62000 | 8.1810 | 39884.2600 | 4875.23000 2014-01-26 02:21:00 | 4874.00000 | 4877.00000 | 4860.42000 | 4872.71000 | 46.5550 | 226609.5800 | 4867.56995 2014-01-26 02:22:00 | 4861.82000 | 4872.49000 | 4861.36000 | 4862.00000 | 38.5210 | 187431.5800 | 4865.70001 2014-01-26 02:23:00 | 4862.00000 | 4868.97000 | 4862.00000 | 4868.97000 | 18.8530 | 91715.5200 | 4864.77001 2014-01-26 02:24:00 | 4867.33000 | 4868.97000 | 4862.20000 | 4864.93000 | 23.0300 | 112060.8800 | 4865.87000 2014-01-26 02:25:00 | 4866.28000 | 4866.28000 | 4864.00000 | 4864.60000 | 2.0240 | 9847.9700 | 4865.60000 2014-01-26 02:26:00 | 4864.00000 | 4865.00000 | 4861.00000 | 4861.00000 | 8.5990 | 41807.2300 | 4861.87000 2014-01-26 02:27:00 | 4862.00000 | 4862.00000 | 4857.69000 | 4860.00000 | 34.3010 | 166730.5600 | 4860.81001 2014-01-26 02:28:00 | 4860.00000 | 4861.99000 | 4855.00000 | 4859.99000 | 30.4250 | 147800.0800 | 4857.84997 2014-01-26 02:29:00 | 4855.00000 | 4861.00000 | 4853.01000 | 4854.00000 | 16.5230 | 80237.7400 | 4856.12001 2014-01-26 02:30:00 | 4856.16000 | 4859.92000 | 4853.02000 | 4855.10000 | 68.3280 | 331809.5300 | 4856.12997 2014-01-26 02:31:00 | 4857.10000 | 4861.00000 | 4857.10000 | 4861.00000 | 26.3200 | 127914.8200 | 4859.99000 2014-01-26 02:32:00 | 4861.00000 | 4865.00000 | 4860.00000 | 4861.00000 | 12.0910 | 58786.5900 | 4862.01000 2014-01-26 02:33:00 | 4862.29000 | 4862.29000 | 4855.00000 | 4855.00000 | 41.8720 | 203388.2500 | 4857.38002 2014-01-26 02:34:00 | 4853.01000 | 4856.37000 | 4851.95000 | 4855.23000 | 45.9270 | 222950.8100 | 4854.45997 2014-01-26 02:35:00 | 4855.00000 | 4857.23000 | 4851.10000 | 4855.76000 | 10.9870 | 53340.4700 | 4854.86999 2014-01-26 02:36:00 | 4854.73000 | 4855.98000 | 4851.00000 | 4855.00000 | 76.9600 | 373454.0000 | 4852.57000 2014-01-26 02:37:00 | 4854.99000 | 4857.19000 | 4851.35000 | 4857.06000 | 68.6930 | 333371.0300 | 4853.06004 2014-01-26 02:38:00 | 4853.84000 | 4858.17000 | 4853.84000 | 4858.17000 | 15.1100 | 73345.5400 | 4854.11000 2014-01-26 02:39:00 | 4859.00000 | 4860.00000 | 4854.00000 | 4860.00000 | 50.7290 | 246390.2900 | 4856.98999 2014-01-26 02:40:00 | 4855.01000 | 4859.90000 | 4855.00000 | 4858.99000 | 18.8970 | 91784.3500 | 4857.08999 2014-01-26 02:41:00 | 4855.75000 | 4858.99000 | 4855.10000 | 4858.78000 | 72.5459 | 352394.0600 | 4857.52994 2014-01-26 02:42:00 | 4858.70000 | 4861.76000 | 4855.22000 | 4861.76000 | 56.4610 | 274262.0700 | 4857.55001 2014-01-26 02:43:00 | 4859.80000 | 4862.84000 | 4859.80000 | 4861.55000 | 4.4210 | 21493.8900 | 4861.77000 2014-01-26 02:44:00 | 4862.02000 | 4862.97000 | 4859.80000 | 4859.80000 | 12.1670 | 59145.2300 | 4861.11999 2014-01-26 02:45:00 | 4859.81000 | 4860.00000 | 4856.20000 | 4857.00000 | 8.2230 | 39943.6400 | 4857.55001 2014-01-26 02:46:00 | 4856.21000 | 4856.39000 | 4855.80000 | 4856.39000 | 2.1340 | 10362.6500 | 4855.98000 2014-01-26 02:47:00 | 4856.21000 | 4858.84000 | 4855.00000 | 4857.54000 | 53.5710 | 260161.3000 | 4856.38001 2014-01-26 02:48:00 | 4859.00000 | 4860.00000 | 4857.00000 | 4858.46000 | 2.8370 | 13782.8200 | 4858.24000 2014-01-26 02:49:00 | 4859.10000 | 4859.99000 | 4855.40000 | 4858.00000 | 6.8900 | 33476.9000 | 4858.77000 2014-01-26 02:50:00 | 4859.00000 | 4860.00000 | 4857.51000 | 4859.39000 | 47.3960 | 230289.6600 | 4858.83996 2014-01-26 02:51:00 | 4860.00000 | 4860.10000 | 4859.99000 | 4860.10000 | 1.5600 | 7581.6300 | 4860.02000 2014-01-26 02:52:00 | 4860.10000 | 4862.71000 | 4860.10000 | 4861.42000 | 1.5400 | 7486.1600 | 4861.14000 2014-01-26 02:53:00 | 4861.10000 | 4864.10000 | 4861.10000 | 4864.00000 | 3.2860 | 15980.7800 | 4863.29000 2014-01-26 02:54:00 | 4864.00000 | 4864.00000 | 4863.00000 | 4863.00000 | 3.2040 | 15582.1700 | 4863.35000 2014-01-26 02:55:00 | 4863.10000 | 4863.10000 | 4861.00000 | 4861.00000 | 1.0180 | 4949.7900 | 4862.27000 2014-01-26 02:56:00 | 4861.00000 | 4861.00000 | 4861.00000 | 4861.00000 | 0.0490 | 238.1900 | 4861.00000 2014-01-26 02:57:00 | 4861.08000 | 4861.08000 | 4861.08000 | 4861.08000 | 0.3000 | 1458.3200 | 4861.08000 2014-01-26 02:58:00 | 4861.00000 | 4861.00000 | 4860.00000 | 4860.00000 | 0.9290 | 4515.7800 | 4860.91000 2014-01-26 02:59:00 | 4860.00000 | 4860.00000 | 4855.00000 | 4857.00000 | 5.1870 | 25198.4300 | 4858.00000 2014-01-26 03:00:00 | 4853.83000 | 4856.92000 | 4851.05000 | 4855.00000 | 51.4110 | 249594.9700 | 4854.89001 2014-01-26 03:01:00 | 4855.00000 | 4857.00000 | 4852.11000 | 4853.85000 | 55.1870 | 267906.9000 | 4854.52997 2014-01-26 03:02:00 | 4853.80000 | 4858.00000 | 4853.18000 | 4858.00000 | 36.9170 | 179271.9600 | 4856.07998 2014-01-26 03:03:00 | 4855.24000 | 4857.90000 | 4854.11000 | 4857.59000 | 40.5430 | 196900.7400 | 4856.59003 2014-01-26 03:04:00 | 4857.89000 | 4858.02000 | 4857.89000 | 4858.02000 | 0.6020 | 2924.5000 | 4857.98000 2014-01-26 03:05:00 | 4856.00000 | 4860.00000 | 4856.00000 | 4859.68000 | 3.5320 | 17158.6000 | 4858.04000 2014-01-26 03:06:00 | 4859.16000 | 4859.36000 | 4855.22000 | 4856.91000 | 16.0500 | 77960.6800 | 4857.36000 2014-01-26 03:07:00 | 4858.00000 | 4861.51000 | 4855.20000 | 4861.51000 | 16.8470 | 81870.6000 | 4859.64999 2014-01-26 03:08:00 | 4860.65000 | 4862.80000 | 4856.61000 | 4860.00000 | 32.2620 | 156758.5800 | 4858.92001 2014-01-26 03:09:00 | 4858.77000 | 4864.00000 | 4857.56000 | 4862.23000 | 76.3209 | 370990.7200 | 4860.93001 2014-01-26 03:10:00 | 4863.60000 | 4863.60000 | 4860.06000 | 4861.00000 | 40.2550 | 195684.0700 | 4861.10996 2014-01-26 03:11:00 | . | . | . | . | . | . | . 2014-01-26 03:12:00 | 4863.50000 | 4863.50000 | 4863.49000 | 4863.50000 | 2.7300 | 13277.3500 | 4863.50000 2014-01-26 03:13:00 | 4863.50000 | 4863.90000 | 4861.01000 | 4863.11000 | 4.4250 | 21518.9700 | 4863.04000 2014-01-26 03:14:00 | 4862.90000 | 4864.00000 | 4861.02000 | 4864.00000 | 4.1930 | 20391.2800 | 4863.17000 2014-01-26 03:15:00 | 4864.00000 | 4864.88000 | 4863.50000 | 4863.50000 | 8.3630 | 40676.2900 | 4863.84001 2014-01-26 03:16:00 | 4863.50000 | 4863.50000 | 4862.04000 | 4863.50000 | 17.1680 | 83492.5700 | 4863.26999 2014-01-26 03:17:00 | 4863.50000 | 4864.29000 | 4863.50000 | 4864.00000 | 3.5000 | 17022.6000 | 4863.60000 2014-01-26 03:18:00 | 4864.22000 | 4867.43000 | 4864.22000 | 4867.43000 | 5.7650 | 28046.7700 | 4865.00999 2014-01-26 03:19:00 | 4866.43000 | 4880.00000 | 4866.28000 | 4879.99000 | 46.1560 | 224795.2600 | 4870.33996 2014-01-26 03:20:00 | 4880.00000 | 4900.00000 | 4864.94000 | 4876.68000 | 26.1950 | 127918.7000 | 4883.32997 2014-01-26 03:21:00 | 4870.00000 | 4900.00000 | 4864.84000 | 4876.00000 | 115.1280 | 561552.7000 | 4877.63995 2014-01-26 03:22:00 | 4874.13000 | 4885.11000 | 4872.21000 | 4877.73000 | 22.9410 | 111908.2000 | 4878.09000 2014-01-26 03:23:00 | 4884.29000 | 4884.48000 | 4876.00000 | 4882.42000 | 23.7240 | 115794.7400 | 4880.91002 2014-01-26 03:24:00 | 4882.41000 | 4890.00000 | 4876.31000 | 4883.62000 | 54.8030 | 267657.6300 | 4884.00003 2014-01-26 03:25:00 | 4887.64000 | 4893.08000 | 4885.07000 | 4893.08000 | 42.3470 | 207050.0000 | 4889.36997 2014-01-26 03:26:00 | 4891.00000 | 4893.10000 | 4891.00000 | 4893.10000 | 3.2520 | 15910.5800 | 4892.55000 2014-01-26 03:27:00 | 4893.00000 | 4893.00000 | 4885.41000 | 4885.41000 | 36.1130 | 176504.0300 | 4887.55002 2014-01-26 03:28:00 | 4890.00000 | 4890.20000 | 4886.01000 | 4886.10000 | 16.9480 | 82843.4400 | 4888.09999 2014-01-26 03:29:00 | 4886.00000 | 4886.10000 | 4885.00000 | 4885.00000 | 3.1110 | 15198.9100 | 4885.54000 2014-01-26 03:30:00 | 4882.88000 | 4888.00000 | 4880.45000 | 4888.00000 | 38.9340 | 190118.6900 | 4883.10003 2014-01-26 03:31:00 | 4884.10000 | 4887.95000 | 4884.10000 | 4887.95000 | 28.2470 | 138029.1200 | 4886.50998 2014-01-26 03:32:00 | 4887.38000 | 4888.00000 | 4884.53000 | 4887.80000 | 33.5260 | 163812.3900 | 4886.12997 2014-01-26 03:33:00 | 4884.69000 | 4886.08000 | 4881.26000 | 4884.50000 | 58.0050 | 283232.0800 | 4882.88994 2014-01-26 03:34:00 | 4885.01000 | 4887.87000 | 4884.54000 | 4885.00000 | 43.7280 | 213672.6100 | 4886.39998 2014-01-26 03:35:00 | 4885.00000 | 4885.00000 | 4885.00000 | 4885.00000 | 0.0030 | 14.6600 | 4885.00000 2014-01-26 03:36:00 | 4885.00000 | 4885.00000 | 4882.70000 | 4882.88000 | 4.8240 | 23562.3400 | 4884.40000 2014-01-26 03:37:00 | 4882.25000 | 4883.62000 | 4880.00000 | 4880.00000 | 34.0320 | 166128.8700 | 4881.55001 2014-01-26 03:38:00 | 4880.00000 | 4880.00000 | 4878.00000 | 4878.56000 | 14.9750 | 73058.7400 | 4878.70998 2014-01-26 03:39:00 | 4875.87000 | 4875.87000 | 4875.87000 | 4875.87000 | 4.1400 | 20186.1000 | 4875.87000 2014-01-26 03:40:00 | 4875.87000 | 4875.87000 | 4870.99000 | 4871.00000 | 18.0480 | 87924.0800 | 4871.67999 2014-01-26 03:41:00 | 4871.00000 | 4873.79000 | 4871.00000 | 4873.79000 | 12.1280 | 59100.4900 | 4873.06000 2014-01-26 03:42:00 | 4875.53000 | 4875.54000 | 4872.00000 | 4875.54000 | 4.5700 | 22271.5200 | 4873.42000 2014-01-26 03:43:00 | 4872.32000 | 4880.19000 | 4872.28000 | 4880.19000 | 57.7280 | 281533.5400 | 4876.89998 2014-01-26 03:44:00 | 4872.00000 | 4880.79000 | 4872.00000 | 4880.24000 | 82.2560 | 401069.3300 | 4875.86993 2014-01-26 03:45:00 | 4872.20000 | 4876.99000 | 4872.13000 | 4875.42000 | 48.2430 | 235195.1000 | 4875.22003 2014-01-26 03:46:00 | 4873.03000 | 4873.03000 | 4865.00000 | 4869.00000 | 16.0440 | 78135.7800 | 4870.09001 2014-01-26 03:47:00 | 4867.99000 | 4868.00000 | 4867.04000 | 4867.04000 | 2.3800 | 11584.6900 | 4867.52000 2014-01-26 03:48:00 | 4870.00000 | 4870.21000 | 4867.00000 | 4867.00000 | 6.5200 | 31744.4900 | 4868.79000 2014-01-26 03:49:00 | 4867.00000 | 4868.95000 | 4866.00000 | 4867.17000 | 12.0260 | 58530.4500 | 4866.98999 2014-01-26 03:50:00 | 4866.68000 | 4880.98000 | 4866.68000 | 4872.79000 | 19.1690 | 93404.4400 | 4872.68000 2014-01-26 03:51:00 | . | . | . | . | . | . | . 2014-01-26 03:52:00 | 4873.56000 | 4874.79000 | 4873.56000 | 4874.79000 | 1.4960 | 7291.4600 | 4873.97000 2014-01-26 03:53:00 | 4875.58000 | 4875.58000 | 4871.81000 | 4871.81000 | 12.1130 | 59042.6900 | 4874.32001 2014-01-26 03:54:00 | 4873.83000 | 4874.82000 | 4871.01000 | 4871.01000 | 31.1840 | 151938.4000 | 4872.32003 2014-01-26 03:55:00 | 4871.03000 | 4871.03000 | 4871.02000 | 4871.03000 | 0.6300 | 3068.7500 | 4871.03000 2014-01-26 03:56:00 | 4873.00000 | 4873.00000 | 4873.00000 | 4873.00000 | 0.5700 | 2777.6100 | 4873.00000 2014-01-26 03:57:00 | 4873.10000 | 4874.50000 | 4873.00000 | 4874.50000 | 3.4970 | 17042.3500 | 4873.42000 2014-01-26 03:58:00 | 4873.01000 | 4873.01000 | 4873.00000 | 4873.00000 | 1.1250 | 5482.1300 | 4873.00000 2014-01-26 03:59:00 | 4874.00000 | 4876.76000 | 4873.50000 | 4873.81000 | 12.8740 | 62760.7300 | 4875.00001 2014-01-26 04:00:00 | 4875.07000 | 4875.60000 | 4873.80000 | 4875.37000 | 3.3470 | 16314.1500 | 4874.26000 2014-01-26 04:01:00 | 4873.80000 | 4875.37000 | 4873.51000 | 4873.51000 | 3.3700 | 16427.0600 | 4874.50000 2014-01-26 04:02:00 | 4875.28000 | 4876.00000 | 4875.00000 | 4876.00000 | 3.4300 | 16722.8500 | 4875.47000 2014-01-26 04:03:00 | 4873.51000 | 4873.51000 | 4871.97000 | 4871.97000 | 5.9390 | 28939.0700 | 4872.72000 2014-01-26 04:04:00 | 4870.02000 | 4871.37000 | 4870.01000 | 4870.50000 | 3.3190 | 16165.4200 | 4870.57000 2014-01-26 04:05:00 | 4870.50000 | 4873.15000 | 4870.50000 | 4873.15000 | 1.5300 | 7455.5000 | 4872.88000 2014-01-26 04:06:00 | 4873.49000 | 4874.46000 | 4873.49000 | 4874.45000 | 2.3590 | 11498.0900 | 4874.14000 2014-01-26 04:07:00 | 4873.78000 | 4873.78000 | 4872.00000 | 4872.00000 | 1.1830 | 5763.6900 | 4872.09000 2014-01-26 04:08:00 | 4872.00000 | 4876.09000 | 4870.00000 | 4876.09000 | 19.0260 | 92716.5200 | 4873.14998 2014-01-26 04:09:00 | 4875.55000 | 4876.36000 | 4866.00000 | 4869.00000 | 25.5850 | 124649.1500 | 4871.95997 2014-01-26 04:10:00 | 4868.99000 | 4871.77000 | 4866.00000 | 4866.01000 | 11.4980 | 55965.5000 | 4867.41000 2014-01-26 04:11:00 | 4871.01000 | 4872.00000 | 4867.00000 | 4869.71000 | 13.3190 | 64847.3200 | 4868.78000 2014-01-26 04:12:00 | 4868.05000 | 4871.96000 | 4867.72000 | 4871.96000 | 35.4310 | 172535.2000 | 4869.61001 2014-01-26 04:13:00 | 4871.64000 | 4871.64000 | 4868.90000 | 4868.90000 | 11.5960 | 56486.0600 | 4871.16999 2014-01-26 04:14:00 | 4870.89000 | 4874.70000 | 4868.90000 | 4869.99000 | 3.0830 | 15018.0000 | 4871.23000 2014-01-26 04:15:00 | 4869.01000 | 4873.00000 | 4867.15000 | 4873.00000 | 28.7680 | 140094.5000 | 4869.79999 2014-01-26 04:16:00 | 4870.09000 | 4871.73000 | 4866.53000 | 4868.14000 | 23.0500 | 112262.0900 | 4870.37000 2014-01-26 04:17:00 | 4869.71000 | 4870.81000 | 4866.20000 | 4869.73000 | 2.5470 | 12399.8600 | 4868.42000 2014-01-26 04:18:00 | 4867.11000 | 4871.60000 | 4866.00000 | 4870.95000 | 37.2640 | 181398.0500 | 4867.92003 2014-01-26 04:19:00 | 4868.29000 | 4869.99000 | 4866.22000 | 4869.00000 | 51.3241 | 249835.2200 | 4867.80004 2014-01-26 04:20:00 | 4866.00000 | 4869.99000 | 4866.00000 | 4869.99000 | 5.5240 | 26892.3700 | 4868.28000 2014-01-26 04:21:00 | 4870.00000 | 4871.00000 | 4870.00000 | 4870.99000 | 1.6780 | 8172.9200 | 4870.63000 2014-01-26 04:22:00 | 4870.13000 | 4872.00000 | 4870.00000 | 4870.00000 | 25.7560 | 125453.6500 | 4870.84998 2014-01-26 04:23:00 | 4870.49000 | 4873.00000 | 4870.04000 | 4873.00000 | 1.8110 | 8821.3400 | 4870.98000 2014-01-26 04:24:00 | 4873.21000 | 4873.21000 | 4872.00000 | 4872.00000 | 1.0560 | 5145.4900 | 4872.62000 2014-01-26 04:25:00 | 4871.56000 | 4873.91000 | 4870.51000 | 4873.73000 | 52.8020 | 257287.1000 | 4872.68002 2014-01-26 04:26:00 | 4870.52000 | 4873.78000 | 4870.52000 | 4873.78000 | 9.8800 | 48137.5600 | 4872.22000 2014-01-26 04:27:00 | 4871.59000 | 4873.32000 | 4871.59000 | 4872.41000 | 9.5080 | 46320.9600 | 4871.79000 2014-01-26 04:28:00 | 4870.40000 | 4874.00000 | 4870.11000 | 4873.55000 | 17.1540 | 83575.4700 | 4872.07001 2014-01-26 04:29:00 | 4869.82000 | 4872.85000 | 4869.82000 | 4869.84000 | 32.4760 | 158192.5500 | 4871.05997 2014-01-26 04:30:00 | 4873.20000 | 4873.20000 | 4873.20000 | 4873.20000 | 0.2050 | 999.0100 | 4873.20000 2014-01-26 04:31:00 | 4870.00000 | 4870.00000 | 4869.00000 | 4870.00000 | 32.0980 | 156314.5800 | 4869.91999 2014-01-26 04:32:00 | 4869.51000 | 4870.00000 | 4868.50000 | 4868.50000 | 23.8930 | 116357.3700 | 4869.94001 2014-01-26 04:33:00 | 4868.30000 | 4870.00000 | 4865.00000 | 4868.87000 | 24.5100 | 119292.1600 | 4867.08000 2014-01-26 04:34:00 | 4867.90000 | 4869.60000 | 4866.37000 | 4868.67000 | 26.8110 | 130519.3100 | 4868.13001 2014-01-26 04:35:00 | 4865.00000 | 4865.10000 | 4865.00000 | 4865.00000 | 1.7060 | 8299.7300 | 4865.02000 2014-01-26 04:36:00 | 4862.00000 | 4865.00000 | 4860.00000 | 4862.00000 | 13.0580 | 63487.8500 | 4861.98999 2014-01-26 04:37:00 | 4862.47000 | 4864.56000 | 4859.76000 | 4859.77000 | 69.1610 | 336253.2000 | 4861.89001 2014-01-26 04:38:00 | 4859.77000 | 4859.77000 | 4859.77000 | 4859.77000 | 22.7710 | 110661.8200 | 4859.77000 2014-01-26 04:39:00 | 4860.00000 | 4860.00000 | 4857.57000 | 4858.00000 | 4.9610 | 24107.8700 | 4859.48000 2014-01-26 04:40:00 | 4857.60000 | 4857.60000 | 4851.01000 | 4851.01000 | 6.6150 | 32123.4600 | 4856.14999 2014-01-26 04:41:00 | 4853.88000 | 4854.99000 | 4851.41000 | 4854.99000 | 20.9270 | 101546.7400 | 4852.42999 2014-01-26 04:42:00 | 4855.00000 | 4855.20000 | 4855.00000 | 4855.00000 | 8.3090 | 40340.8500 | 4855.08000 2014-01-26 04:43:00 | 4855.68000 | 4856.53000 | 4853.00000 | 4853.00000 | 9.4100 | 45689.5200 | 4855.42000 2014-01-26 04:44:00 | 4853.60000 | 4853.60000 | 4852.12000 | 4852.78000 | 8.3000 | 40283.7200 | 4853.46000 2014-01-26 04:45:00 | 4852.22000 | 4853.00000 | 4851.00000 | 4851.66000 | 12.2140 | 59262.9000 | 4852.05001 2014-01-26 04:46:00 | 4852.10000 | 4852.10000 | 4852.08000 | 4852.08000 | 7.8040 | 37865.6700 | 4852.08001 2014-01-26 04:47:00 | 4853.47000 | 4854.00000 | 4851.00000 | 4853.83000 | 8.1750 | 39668.3400 | 4852.39999 2014-01-26 04:48:00 | 4854.00000 | 4857.18000 | 4852.11000 | 4856.64000 | 25.1670 | 122175.8800 | 4854.60998 2014-01-26 04:49:00 | 4852.16000 | 4852.25000 | 4851.00000 | 4852.12000 | 11.6100 | 56332.0300 | 4852.03000 2014-01-26 04:50:00 | 4854.00000 | 4854.00000 | 4851.50000 | 4854.00000 | 2.0990 | 10186.5200 | 4853.04000 2014-01-26 04:51:00 | 4854.00000 | 4854.00000 | 4854.00000 | 4854.00000 | 3.4760 | 16872.5000 | 4854.00000 2014-01-26 04:52:00 | 4854.00000 | 4854.00000 | 4854.00000 | 4854.00000 | 1.0500 | 5096.7000 | 4854.00000 2014-01-26 04:53:00 | 4854.00000 | 4854.00000 | 4854.00000 | 4854.00000 | 1.2500 | 6067.5000 | 4854.00000 2014-01-26 04:54:00 | 4854.00000 | 4854.00000 | 4854.00000 | 4854.00000 | 0.3240 | 1572.7000 | 4854.00000 2014-01-26 04:55:00 | 4854.71000 | 4854.71000 | 4854.71000 | 4854.71000 | 4.1750 | 20268.4100 | 4854.71000 2014-01-26 04:56:00 | 4854.83000 | 4855.66000 | 4852.19000 | 4854.83000 | 17.7440 | 86129.7000 | 4854.02001 2014-01-26 04:57:00 | 4854.83000 | 4854.83000 | 4850.10000 | 4850.79000 | 19.9380 | 96763.7500 | 4853.22999 2014-01-26 04:58:00 | 4851.00000 | 4854.22000 | 4850.00000 | 4851.10000 | 13.0170 | 63157.5400 | 4851.92999 2014-01-26 04:59:00 | 4851.10000 | 4853.10000 | 4851.10000 | 4853.10000 | 1.0980 | 5328.2000 | 4852.64000 2014-01-26 05:00:00 | 4853.55000 | 4853.55000 | 4852.70000 | 4852.70000 | 6.4980 | 31534.6200 | 4852.97000 2014-01-26 05:01:00 | 4852.70000 | 4852.70000 | 4851.10000 | 4851.10000 | 5.5000 | 26681.0600 | 4851.10000 2014-01-26 05:02:00 | 4851.10000 | 4853.00000 | 4850.94000 | 4852.28000 | 5.2150 | 25302.3000 | 4851.82999 2014-01-26 05:03:00 | 4853.10000 | 4855.74000 | 4853.00000 | 4853.27000 | 6.4500 | 31305.5700 | 4853.58000 2014-01-26 05:04:00 | 4853.10000 | 4856.26000 | 4853.01000 | 4856.26000 | 7.7760 | 37751.9100 | 4854.92999 2014-01-26 05:05:00 | 4856.26000 | 4856.26000 | 4853.50000 | 4853.50000 | 2.0350 | 9881.7700 | 4855.91000 2014-01-26 05:06:00 | 4853.60000 | 4853.73000 | 4853.60000 | 4853.73000 | 0.3130 | 1519.1800 | 4853.60000 2014-01-26 05:07:00 | . | . | . | . | . | . | . 2014-01-26 05:08:00 | 4853.73000 | 4853.73000 | 4846.00000 | 4846.01000 | 13.4540 | 65246.4700 | 4849.60001 2014-01-26 05:09:00 | 4848.72000 | 4848.72000 | 4844.00000 | 4845.00000 | 19.3050 | 93550.5900 | 4845.92998 2014-01-26 05:10:00 | 4844.00000 | 4846.70000 | 4829.99000 | 4832.00000 | 30.0770 | 145398.6600 | 4834.20998 2014-01-26 05:11:00 | 4831.00000 | 4852.01000 | 4830.00000 | 4833.00000 | 27.5460 | 133168.7200 | 4834.40998 2014-01-26 05:12:00 | 4838.20000 | 4838.20000 | 4832.00000 | 4837.08000 | 31.1900 | 150812.5300 | 4835.28000 2014-01-26 05:13:00 | 4832.49000 | 4834.66000 | 4830.08000 | 4832.49000 | 34.5780 | 167157.1700 | 4834.20999 2014-01-26 05:14:00 | 4830.00000 | 4835.80000 | 4830.00000 | 4832.47000 | 19.5230 | 94352.4400 | 4832.89001 2014-01-26 05:15:00 | 4832.11000 | 4834.20000 | 4832.11000 | 4833.00000 | 5.1270 | 24779.9300 | 4833.22000 2014-01-26 05:16:00 | 4833.00000 | 4835.54000 | 4830.00000 | 4830.00000 | 16.4150 | 79324.4200 | 4832.42998 2014-01-26 05:17:00 | 4830.00000 | 4834.00000 | 4820.62000 | 4825.10000 | 21.1430 | 102047.9100 | 4826.56001 2014-01-26 05:18:00 | 4830.16000 | 4834.00000 | 4822.10000 | 4833.45000 | 33.5040 | 161786.2400 | 4828.86003 2014-01-26 05:19:00 | 4833.97000 | 4846.53000 | 4828.88000 | 4835.00000 | 11.0250 | 53298.2500 | 4834.30999 2014-01-26 05:20:00 | 4835.04000 | 4841.89000 | 4834.11000 | 4837.00000 | 27.7400 | 134188.4100 | 4837.36000 2014-01-26 05:21:00 | 4837.00000 | 4838.00000 | 4831.00000 | 4831.00000 | 30.4230 | 147095.9800 | 4835.03002 2014-01-26 05:22:00 | 4835.00000 | 4837.00000 | 4832.00000 | 4832.10000 | 17.2430 | 83358.6000 | 4834.34001 2014-01-26 05:23:00 | 4835.00000 | 4836.99000 | 4832.14000 | 4836.00000 | 12.6660 | 61230.8500 | 4834.26999 2014-01-26 05:24:00 | 4837.00000 | 4841.37000 | 4835.33000 | 4837.88000 | 35.6600 | 172539.4700 | 4838.46000 2014-01-26 05:25:00 | 4835.03000 | 4836.00000 | 4832.04000 | 4836.00000 | 3.0090 | 14548.8400 | 4835.11000 2014-01-26 05:26:00 | 4836.00000 | 4841.00000 | 4832.10000 | 4835.00000 | 11.2010 | 54166.6500 | 4835.88000 2014-01-26 05:27:00 | 4835.73000 | 4835.99000 | 4835.00000 | 4835.99000 | 16.0440 | 77587.0400 | 4835.89001 2014-01-26 05:28:00 | 4836.00000 | 4838.11000 | 4835.99000 | 4836.11000 | 5.7690 | 27900.4900 | 4836.28000 2014-01-26 05:29:00 | 4836.21000 | 4838.21000 | 4836.00000 | 4838.00000 | 10.6770 | 51646.9700 | 4837.21999 2014-01-26 05:30:00 | 4838.85000 | 4838.85000 | 4838.12000 | 4838.12000 | 2.2400 | 10838.9500 | 4838.82000 2014-01-26 05:31:00 | 4838.03000 | 4840.00000 | 4836.00000 | 4836.01000 | 10.3310 | 49986.2600 | 4838.47000 2014-01-26 05:32:00 | 4840.00000 | 4861.00000 | 4836.01000 | 4842.71000 | 55.1970 | 267384.6000 | 4844.18997 2014-01-26 05:33:00 | 4843.00000 | 4864.85000 | 4842.91000 | 4850.00000 | 31.0870 | 150799.5500 | 4850.88998 2014-01-26 05:34:00 | 4850.00000 | 4852.11000 | 4850.00000 | 4850.00000 | 15.6270 | 75791.8600 | 4850.05999 2014-01-26 05:35:00 | 4850.00000 | 4850.41000 | 4850.00000 | 4850.00000 | 19.7450 | 95763.6100 | 4850.01998 2014-01-26 05:36:00 | 4846.81000 | 4846.81000 | 4846.81000 | 4846.81000 | 0.1000 | 484.6800 | 4846.81000 2014-01-26 05:37:00 | 4846.80000 | 4847.92000 | 4843.51000 | 4844.11000 | 13.4150 | 65004.4100 | 4845.64999 2014-01-26 05:38:00 | 4845.51000 | 4845.54000 | 4842.00000 | 4843.38000 | 21.8440 | 105799.6600 | 4843.42002 2014-01-26 05:39:00 | 4844.38000 | 4845.92000 | 4842.93000 | 4845.49000 | 7.0310 | 34060.2900 | 4844.30000 2014-01-26 05:40:00 | 4843.62000 | 4843.63000 | 4841.18000 | 4841.37000 | 5.5100 | 26686.6100 | 4843.30000 2014-01-26 05:41:00 | 4840.03000 | 4840.03000 | 4835.00000 | 4835.90000 | 8.0110 | 38765.0200 | 4838.97000 2014-01-26 05:42:00 | 4838.90000 | 4839.00000 | 4833.00000 | 4835.00000 | 17.5910 | 85045.2800 | 4834.59000 2014-01-26 05:43:00 | 4837.10000 | 4838.00000 | 4833.21000 | 4833.21000 | 2.3090 | 11165.1600 | 4835.49000 2014-01-26 05:44:00 | 4834.00000 | 4834.30000 | 4834.00000 | 4834.30000 | 0.8790 | 4249.3000 | 4834.24000 2014-01-26 05:45:00 | 4834.30000 | 4834.30000 | 4834.30000 | 4834.30000 | 0.8030 | 3881.9400 | 4834.30000 2014-01-26 05:46:00 | 4834.30000 | 4835.99000 | 4834.30000 | 4835.99000 | 2.2250 | 10757.3600 | 4834.77000 2014-01-26 05:47:00 | 4836.00000 | 4838.34000 | 4834.30000 | 4838.34000 | 12.8960 | 62372.3200 | 4836.55999 2014-01-26 05:48:00 | 4837.35000 | 4838.90000 | 4835.00000 | 4838.90000 | 14.7820 | 71505.9300 | 4837.36001 2014-01-26 05:49:00 | 4838.90000 | 4838.90000 | 4838.90000 | 4838.90000 | 0.0300 | 145.1700 | 4838.90000 2014-01-26 05:50:00 | 4838.99000 | 4842.10000 | 4838.99000 | 4842.10000 | 5.2580 | 25445.8400 | 4839.45000 2014-01-26 05:51:00 | 4842.10000 | 4842.10000 | 4837.11000 | 4840.90000 | 8.8260 | 42728.3500 | 4841.18999 2014-01-26 05:52:00 | 4840.55000 | 4840.55000 | 4838.00000 | 4838.00000 | 11.4000 | 55177.1700 | 4840.10000 2014-01-26 05:53:00 | 4835.03000 | 4838.00000 | 4835.03000 | 4838.00000 | 0.5760 | 2786.4600 | 4837.61000 2014-01-26 05:54:00 | 4836.00000 | 4836.01000 | 4836.00000 | 4836.00000 | 1.4060 | 6799.4300 | 4836.01000 2014-01-26 05:55:00 | 4836.10000 | 4836.10000 | 4834.99000 | 4835.00000 | 21.7210 | 105023.9100 | 4835.13000 2014-01-26 05:56:00 | 4835.00000 | 4835.00000 | 4834.00000 | 4834.00000 | 3.0830 | 14903.8400 | 4834.20000 2014-01-26 05:57:00 | 4834.00000 | 4834.00000 | 4833.10000 | 4833.10000 | 2.1520 | 10402.0500 | 4833.67000 2014-01-26 05:58:00 | 4833.10000 | 4833.10000 | 4833.00000 | 4833.00000 | 2.0000 | 9666.0700 | 4833.04000 2014-01-26 05:59:00 | 4833.01000 | 4833.01000 | 4833.01000 | 4833.01000 | 0.8060 | 3895.4100 | 4833.01000 2014-01-26 06:00:00 | 4835.00000 | 4835.00000 | 4833.00000 | 4835.00000 | 7.5860 | 36675.4000 | 4834.61999 2014-01-26 06:01:00 | 4835.00000 | 4835.00000 | 4833.00000 | 4833.00000 | 1.8050 | 8725.5700 | 4834.11000 2014-01-26 06:02:00 | 4834.99000 | 4834.99000 | 4831.09000 | 4832.40000 | 14.6470 | 70779.4700 | 4832.34999 2014-01-26 06:03:00 | 4830.00000 | 4832.40000 | 4830.00000 | 4832.40000 | 0.9060 | 4376.2500 | 4830.30000 2014-01-26 06:04:00 | 4833.00000 | 4834.99000 | 4829.00000 | 4834.99000 | 11.7250 | 56651.1800 | 4831.65999 2014-01-26 06:05:00 | 4834.98000 | 4835.00000 | 4834.98000 | 4835.00000 | 2.5610 | 12382.4300 | 4835.00000 2014-01-26 06:06:00 | 4834.95000 | 4837.45000 | 4833.04000 | 4833.30000 | 50.8860 | 246027.7400 | 4834.87996 2014-01-26 06:07:00 | 4837.55000 | 4838.31000 | 4833.47000 | 4835.70000 | 29.8280 | 144253.1400 | 4836.16999 2014-01-26 06:08:00 | 4838.00000 | 4839.54000 | 4833.82000 | 4839.29000 | 47.0610 | 227580.7400 | 4835.87001 2014-01-26 06:09:00 | 4834.05000 | 4840.00000 | 4833.68000 | 4839.64000 | 36.3510 | 175767.1300 | 4835.28001 2014-01-26 06:10:00 | 4836.02000 | 4840.00000 | 4836.02000 | 4837.11000 | 68.3900 | 330835.2200 | 4837.48000 2014-01-26 06:11:00 | 4840.00000 | 4840.00000 | 4839.31000 | 4839.31000 | 3.0000 | 14518.8300 | 4839.61000 2014-01-26 06:12:00 | 4839.99000 | 4842.50000 | 4839.99000 | 4842.50000 | 10.3980 | 50326.4000 | 4840.01000 2014-01-26 06:13:00 | 4843.36000 | 4846.00000 | 4840.38000 | 4843.44000 | 16.6910 | 80824.2200 | 4842.38000 2014-01-26 06:14:00 | 4844.10000 | 4844.10000 | 4841.35000 | 4842.00000 | 18.2060 | 88160.0100 | 4842.35998 2014-01-26 06:15:00 | 4841.35000 | 4846.00000 | 4841.00000 | 4843.50000 | 11.7220 | 56775.7800 | 4843.52000 2014-01-26 06:16:00 | 4846.00000 | 4846.58000 | 4842.39000 | 4843.96000 | 37.6040 | 182197.7900 | 4845.17003 2014-01-26 06:17:00 | 4843.55000 | 4845.06000 | 4842.00000 | 4842.00000 | 12.6690 | 61358.7500 | 4843.22000 2014-01-26 06:18:00 | 4844.00000 | 4847.31000 | 4839.55000 | 4842.96000 | 20.2170 | 97910.3400 | 4842.96999 2014-01-26 06:19:00 | 4841.50000 | 4846.75000 | 4841.50000 | 4842.93000 | 44.6490 | 216263.3800 | 4843.62999 2014-01-26 06:20:00 | 4844.44000 | 4845.60000 | 4842.00000 | 4845.60000 | 37.1810 | 180122.5000 | 4844.48001 2014-01-26 06:21:00 | 4843.99000 | 4845.60000 | 4842.11000 | 4845.60000 | 5.6490 | 27364.4900 | 4844.13000 2014-01-26 06:22:00 | 4842.30000 | 4846.93000 | 4842.30000 | 4845.30000 | 30.7970 | 149209.1600 | 4844.92998 2014-01-26 06:23:00 | 4845.94000 | 4848.00000 | 4845.00000 | 4848.00000 | 3.6300 | 17588.5100 | 4845.32000 2014-01-26 06:24:00 | 4845.00000 | 4847.22000 | 4843.13000 | 4844.00000 | 5.7140 | 27686.2300 | 4845.33000 2014-01-26 06:25:00 | 4844.00000 | 4846.09000 | 4842.12000 | 4842.12000 | 16.6280 | 80542.1400 | 4843.76999 2014-01-26 06:26:00 | 4846.90000 | 4848.00000 | 4842.00000 | 4845.11000 | 17.0040 | 82390.5300 | 4845.36001 2014-01-26 06:27:00 | 4845.00000 | 4847.57000 | 4845.00000 | 4845.00000 | 12.2730 | 59485.5700 | 4846.86001 2014-01-26 06:28:00 | 4845.00000 | 4847.00000 | 4842.01000 | 4847.00000 | 26.1100 | 126514.2100 | 4845.43000 2014-01-26 06:29:00 | 4847.00000 | 4850.00000 | 4847.00000 | 4848.10000 | 10.7770 | 52258.7000 | 4849.09999 2014-01-26 06:30:00 | 4848.10000 | 4849.90000 | 4843.99000 | 4846.99000 | 9.4920 | 46007.3000 | 4846.96000 2014-01-26 06:31:00 | 4842.81000 | 4847.00000 | 4842.11000 | 4845.20000 | 21.2740 | 103089.0500 | 4845.78002 2014-01-26 06:32:00 | 4845.20000 | 4846.99000 | 4845.20000 | 4846.00000 | 1.1700 | 5669.7000 | 4845.90000 2014-01-26 06:33:00 | 4846.00000 | 4846.00000 | 4846.00000 | 4846.00000 | 3.1250 | 15143.7500 | 4846.00000 2014-01-26 06:34:00 | 4843.43000 | 4843.43000 | 4842.00000 | 4842.10000 | 22.2230 | 107628.1100 | 4843.10001 2014-01-26 06:35:00 | 4844.10000 | 4844.10000 | 4844.10000 | 4844.10000 | 0.5060 | 2451.1100 | 4844.10000 2014-01-26 06:36:00 | 4846.24000 | 4846.24000 | 4846.24000 | 4846.24000 | 0.2730 | 1323.0200 | 4846.24000 2014-01-26 06:37:00 | 4844.10000 | 4844.20000 | 4844.10000 | 4844.10000 | 3.7270 | 18054.0100 | 4844.11000 2014-01-26 06:38:00 | 4842.68000 | 4846.00000 | 4842.28000 | 4844.13000 | 1.6550 | 8017.5900 | 4844.46000 2014-01-26 06:39:00 | 4841.84000 | 4842.72000 | 4841.26000 | 4841.96000 | 10.1800 | 49287.9400 | 4841.64000 2014-01-26 06:40:00 | 4841.77000 | 4849.00000 | 4841.22000 | 4849.00000 | 27.2850 | 132182.0000 | 4844.48997 2014-01-26 06:41:00 | 4846.00000 | 4846.00000 | 4841.24000 | 4841.40000 | 34.2450 | 165842.3400 | 4842.82004 2014-01-26 06:42:00 | 4844.00000 | 4844.00000 | 4839.31000 | 4842.10000 | 47.7990 | 231448.6300 | 4842.11999 2014-01-26 06:43:00 | 4842.10000 | 4848.00000 | 4838.33000 | 4845.42000 | 80.6480 | 390485.6200 | 4841.84997 2014-01-26 06:44:00 | 4846.05000 | 4846.05000 | 4841.00000 | 4841.10000 | 34.2070 | 165712.2300 | 4844.39998 2014-01-26 06:45:00 | 4841.00000 | 4844.10000 | 4841.00000 | 4843.95000 | 19.0300 | 92177.3800 | 4843.79000 2014-01-26 06:46:00 | 4844.10000 | 4850.00000 | 4841.40000 | 4842.10000 | 34.2430 | 165922.3200 | 4845.44002 2014-01-26 06:47:00 | 4842.00000 | 4844.10000 | 4831.50000 | 4840.00000 | 40.7020 | 197052.5000 | 4841.35002 2014-01-26 06:48:00 | 4842.99000 | 4850.00000 | 4840.00000 | 4844.00000 | 29.9540 | 145191.3300 | 4847.14002 2014-01-26 06:49:00 | 4844.00000 | 4844.00000 | 4833.00000 | 4834.94000 | 53.1110 | 256940.7200 | 4837.81001 2014-01-26 06:50:00 | 4840.00000 | 4846.10000 | 4837.05000 | 4843.99000 | 10.4140 | 50388.8100 | 4838.56001 2014-01-26 06:51:00 | 4845.06000 | 4850.10000 | 4840.21000 | 4850.01000 | 51.2350 | 248207.9500 | 4844.49995 2014-01-26 06:52:00 | 4850.01000 | 4850.01000 | 4846.27000 | 4847.98000 | 39.5520 | 191761.5200 | 4848.34002 2014-01-26 06:53:00 | 4847.79000 | 4849.70000 | 4842.00000 | 4842.20000 | 73.3800 | 355654.6400 | 4846.75000 2014-01-26 06:54:00 | 4842.20000 | 4847.48000 | 4842.20000 | 4847.48000 | 13.5400 | 65587.3800 | 4843.97000 2014-01-26 06:55:00 | 4843.00000 | 4848.00000 | 4843.00000 | 4847.86000 | 40.2350 | 194961.9300 | 4845.57996 2014-01-26 06:56:00 | 4846.94000 | 4846.94000 | 4843.40000 | 4843.59000 | 12.3010 | 59603.0700 | 4845.38000 2014-01-26 06:57:00 | 4845.00000 | 4845.00000 | 4842.20000 | 4843.00000 | 2.8940 | 14020.6200 | 4844.72000 2014-01-26 06:58:00 | 4842.20000 | 4842.20000 | 4842.20000 | 4842.20000 | 1.5000 | 7263.3000 | 4842.20000 2014-01-26 06:59:00 | 4842.20000 | 4848.99000 | 4838.00000 | 4840.10000 | 34.6910 | 168098.8100 | 4845.60001 2014-01-26 07:00:00 | 4845.61000 | 4848.75000 | 4840.57000 | 4845.00000 | 118.4811 | 573904.6500 | 4843.85003 2014-01-26 07:01:00 | 4844.03000 | 4846.13000 | 4842.28000 | 4844.42000 | 58.6480 | 284119.2800 | 4844.47998 2014-01-26 07:02:00 | 4844.61000 | 4848.56000 | 4843.15000 | 4844.62000 | 70.5930 | 342027.8200 | 4845.07004 2014-01-26 07:03:00 | 4845.12000 | 4845.12000 | 4845.11000 | 4845.11000 | 0.3000 | 1453.5300 | 4845.12000 2014-01-26 07:04:00 | 4846.00000 | 4848.99000 | 4846.00000 | 4847.11000 | 2.5470 | 12350.0300 | 4848.85000 2014-01-26 07:05:00 | 4849.28000 | 4850.00000 | 4846.20000 | 4848.68000 | 76.0930 | 368887.2500 | 4847.85005 2014-01-26 07:06:00 | 4846.42000 | 4854.00000 | 4846.42000 | 4854.00000 | 34.8080 | 168807.1200 | 4849.65999 2014-01-26 07:07:00 | 4854.00000 | 4855.00000 | 4854.00000 | 4854.00000 | 7.0300 | 34125.2900 | 4854.24000 2014-01-26 07:08:00 | 4850.99000 | 4856.10000 | 4850.32000 | 4854.01000 | 63.1000 | 306141.2300 | 4851.68000 2014-01-26 07:09:00 | 4856.10000 | 4859.00000 | 4855.00000 | 4857.00000 | 4.8280 | 23454.0400 | 4857.92000 2014-01-26 07:10:00 | 4858.09000 | 4862.00000 | 4858.09000 | 4862.00000 | 4.2030 | 20425.8300 | 4859.82000 2014-01-26 07:11:00 | 4862.10000 | 4863.75000 | 4859.00000 | 4859.00000 | 4.1440 | 20148.3600 | 4862.05000 2014-01-26 07:12:00 | 4860.58000 | 4864.10000 | 4859.00000 | 4864.10000 | 12.9720 | 63053.0600 | 4860.70001 2014-01-26 07:13:00 | 4861.38000 | 4869.00000 | 4861.31000 | 4867.11000 | 63.2349 | 307541.2700 | 4863.46993 2014-01-26 07:14:00 | 4861.32000 | 4865.91000 | 4859.00000 | 4861.02000 | 19.4940 | 94770.1100 | 4861.50002 2014-01-26 07:15:00 | 4861.31000 | 4861.97000 | 4852.00000 | 4855.80000 | 119.5470 | 580700.9100 | 4857.50993 2014-01-26 07:16:00 | 4855.04000 | 4855.04000 | 4851.01000 | 4854.19000 | 11.5120 | 55875.7700 | 4853.70000 2014-01-26 07:17:00 | 4855.86000 | 4855.86000 | 4851.99000 | 4853.97000 | 3.5760 | 17356.4300 | 4853.59000 2014-01-26 07:18:00 | 4852.00000 | 4858.00000 | 4849.09000 | 4857.70000 | 29.3700 | 142530.7300 | 4852.94000 2014-01-26 07:19:00 | 4855.00000 | 4855.10000 | 4855.00000 | 4855.10000 | 0.3800 | 1844.9200 | 4855.05000 2014-01-26 07:20:00 | 4855.11000 | 4861.46000 | 4855.11000 | 4861.46000 | 52.1170 | 253205.1300 | 4858.39997 2014-01-26 07:21:00 | 4860.00000 | 4861.07000 | 4857.01000 | 4858.30000 | 32.7670 | 159205.9900 | 4858.72998 2014-01-26 07:22:00 | 4858.00000 | 4859.75000 | 4854.63000 | 4858.90000 | 33.4470 | 162464.2100 | 4857.35998 2014-01-26 07:23:00 | 4859.24000 | 4859.24000 | 4855.98000 | 4856.74000 | 40.2450 | 195498.1200 | 4857.70004 2014-01-26 07:24:00 | 4855.41000 | 4855.41000 | 4845.00000 | 4845.87000 | 14.8670 | 72115.5000 | 4850.70999 2014-01-26 07:25:00 | 4851.92000 | 4855.39000 | 4847.39000 | 4853.36000 | 64.3001 | 311929.9100 | 4851.16000 2014-01-26 07:26:00 | 4851.01000 | 4853.97000 | 4851.01000 | 4851.12000 | 0.4860 | 2357.8600 | 4851.56000 2014-01-26 07:27:00 | . | . | . | . | . | . | . 2014-01-26 07:28:00 | 4851.12000 | 4853.12000 | 4851.12000 | 4853.11000 | 0.8820 | 4280.4300 | 4853.10000 2014-01-26 07:29:00 | . | . | . | . | . | . | . 2014-01-26 07:30:00 | 4854.01000 | 4854.01000 | 4854.00000 | 4854.00000 | 0.1000 | 485.4000 | 4854.00000 2014-01-26 07:31:00 | 4853.11000 | 4853.11000 | 4853.11000 | 4853.11000 | 0.4000 | 1941.2400 | 4853.11000 2014-01-26 07:32:00 | 4853.99000 | 4853.99000 | 4853.99000 | 4853.99000 | 1.0510 | 5101.5400 | 4853.99000 2014-01-26 07:33:00 | 4855.00000 | 4855.00000 | 4853.99000 | 4855.00000 | 1.4990 | 7277.5200 | 4854.92000 2014-01-26 07:34:00 | 4855.00000 | 4855.00000 | 4855.00000 | 4855.00000 | 0.6930 | 3364.5200 | 4855.00000 2014-01-26 07:35:00 | 4855.00000 | 4855.00000 | 4855.00000 | 4855.00000 | 4.1630 | 20211.3700 | 4855.00000 2014-01-26 07:36:00 | 4854.00000 | 4857.73000 | 4854.00000 | 4856.24000 | 25.1670 | 122192.1100 | 4855.24998 2014-01-26 07:37:00 | 4857.00000 | 4857.00000 | 4854.20000 | 4854.20000 | 20.3940 | 99051.7300 | 4856.91002 2014-01-26 07:38:00 | . | . | . | . | . | . | . 2014-01-26 07:39:00 | 4854.20000 | 4854.20000 | 4853.99000 | 4853.99000 | 2.7370 | 13285.8100 | 4854.15000 2014-01-26 07:40:00 | 4853.99000 | 4856.30000 | 4852.82000 | 4855.24000 | 11.2810 | 54750.1300 | 4853.30000 2014-01-26 07:41:00 | 4854.82000 | 4854.82000 | 4854.54000 | 4854.54000 | 2.7150 | 13180.2200 | 4854.59000 2014-01-26 07:42:00 | 4854.20000 | 4854.20000 | 4847.01000 | 4847.02000 | 17.0980 | 82948.6900 | 4851.36999 2014-01-26 07:43:00 | 4847.02000 | 4850.75000 | 4846.00000 | 4847.37000 | 47.6430 | 230968.8700 | 4847.91003 2014-01-26 07:44:00 | 4849.03000 | 4853.32000 | 4847.87000 | 4850.26000 | 34.9820 | 169651.2200 | 4849.67001 2014-01-26 07:45:00 | 4849.51000 | 4849.61000 | 4848.00000 | 4848.00000 | 1.7630 | 8548.2800 | 4848.71000 2014-01-26 07:46:00 | 4847.02000 | 4847.02000 | 4847.02000 | 4847.02000 | 0.4330 | 2098.7600 | 4847.02000 2014-01-26 07:47:00 | 4847.30000 | 4848.00000 | 4847.02000 | 4847.31000 | 4.7560 | 23054.9300 | 4847.55000 2014-01-26 07:48:00 | 4848.00000 | 4848.00000 | 4847.03000 | 4847.40000 | 4.9900 | 24190.6300 | 4847.82000 2014-01-26 07:49:00 | 4848.00000 | 4849.00000 | 4848.00000 | 4848.83000 | 2.1410 | 10381.1000 | 4848.72000 2014-01-26 07:50:00 | 4849.08000 | 4849.40000 | 4847.03000 | 4849.00000 | 2.5340 | 12287.5300 | 4849.06000 2014-01-26 07:51:00 | 4847.45000 | 4850.00000 | 4847.45000 | 4850.00000 | 2.6570 | 12882.3100 | 4848.44000 2014-01-26 07:52:00 | 4849.45000 | 4851.64000 | 4849.45000 | 4851.64000 | 16.6950 | 80970.5600 | 4849.98998 2014-01-26 07:53:00 | 4850.71000 | 4853.61000 | 4850.71000 | 4853.46000 | 1.9040 | 9237.1900 | 4851.47000 2014-01-26 07:54:00 | 4853.00000 | 4853.67000 | 4852.49000 | 4853.67000 | 3.1230 | 15156.1300 | 4853.07000 2014-01-26 07:55:00 | 4854.00000 | 4854.01000 | 4852.49000 | 4852.49000 | 8.7730 | 42584.0700 | 4853.99001 2014-01-26 07:56:00 | 4852.49000 | 4852.49000 | 4851.00000 | 4851.00000 | 1.5710 | 7622.6700 | 4852.12000 2014-01-26 07:57:00 | 4851.70000 | 4853.93000 | 4851.00000 | 4851.00000 | 21.9500 | 106512.1000 | 4852.49000 2014-01-26 07:58:00 | 4851.33000 | 4852.64000 | 4851.33000 | 4852.64000 | 16.5700 | 80406.9300 | 4852.56000 2014-01-26 07:59:00 | 4852.68000 | 4853.83000 | 4851.41000 | 4852.88000 | 7.5910 | 36836.6500 | 4852.67000 2014-01-26 08:00:00 | 4851.27000 | 4852.62000 | 4851.18000 | 4852.62000 | 1.0380 | 5035.7700 | 4851.41000 2014-01-26 08:01:00 | 4853.27000 | 4854.61000 | 4852.49000 | 4854.61000 | 10.5400 | 51157.8500 | 4853.69000 2014-01-26 08:02:00 | 4856.25000 | 4859.00000 | 4853.27000 | 4858.75000 | 38.3220 | 186136.2700 | 4857.16002 2014-01-26 08:03:00 | 4859.00000 | 4859.22000 | 4851.31000 | 4852.01000 | 92.2750 | 447970.9800 | 4854.73990 2014-01-26 08:04:00 | 4852.01000 | 4858.41000 | 4852.01000 | 4854.79000 | 27.2210 | 132205.1800 | 4856.73001 2014-01-26 08:05:00 | 4854.66000 | 4855.00000 | 4852.93000 | 4855.00000 | 3.5650 | 17304.1900 | 4853.91000 2014-01-26 08:06:00 | 4854.79000 | 4855.00000 | 4854.79000 | 4855.00000 | 2.5280 | 12273.3600 | 4854.97000 2014-01-26 08:07:00 | 4858.97000 | 4859.86000 | 4853.23000 | 4859.12000 | 62.3490 | 302785.8600 | 4856.30999 2014-01-26 08:08:00 | 4855.45000 | 4859.54000 | 4852.00000 | 4853.00000 | 23.7700 | 115400.0300 | 4854.86000 2014-01-26 08:09:00 | 4854.69000 | 4854.69000 | 4853.00000 | 4853.00000 | 0.5210 | 2529.1500 | 4854.41000 2014-01-26 08:10:00 | 4853.00000 | 4854.00000 | 4853.00000 | 4854.00000 | 2.6380 | 12802.8700 | 4853.25000 2014-01-26 08:11:00 | 4853.00000 | 4854.45000 | 4853.00000 | 4853.85000 | 3.9070 | 18964.6000 | 4854.01000 2014-01-26 08:12:00 | 4853.86000 | 4853.86000 | 4852.08000 | 4852.08000 | 0.2200 | 1067.8100 | 4853.70000 2014-01-26 08:13:00 | 4852.01000 | 4852.08000 | 4850.71000 | 4850.71000 | 11.4680 | 55630.6100 | 4850.94000 2014-01-26 08:14:00 | 4850.71000 | 4850.71000 | 4850.10000 | 4850.10000 | 5.4690 | 26527.9200 | 4850.60000 2014-01-26 08:15:00 | 4850.00000 | 4853.09000 | 4848.01000 | 4848.29000 | 1.6660 | 8078.0000 | 4848.74000 2014-01-26 08:16:00 | 4850.20000 | 4852.67000 | 4850.00000 | 4850.00000 | 8.3900 | 40698.7900 | 4850.87000 2014-01-26 08:17:00 | 4847.67000 | 4850.50000 | 4847.02000 | 4850.00000 | 4.7000 | 22790.9100 | 4849.13000 2014-01-26 08:18:00 | 4849.83000 | 4849.83000 | 4849.16000 | 4849.16000 | 0.3850 | 1866.9900 | 4849.33000 2014-01-26 08:19:00 | 4847.03000 | 4850.01000 | 4847.01000 | 4848.01000 | 28.5630 | 138484.2400 | 4848.38002 2014-01-26 08:20:00 | 4847.02000 | 4849.11000 | 4845.00000 | 4845.20000 | 97.2401 | 471327.4400 | 4847.05000 2014-01-26 08:21:00 | 4845.20000 | 4845.20000 | 4845.00000 | 4845.20000 | 3.2160 | 15581.5600 | 4845.01000 2014-01-26 08:22:00 | 4845.20000 | 4845.20000 | 4839.99000 | 4839.99000 | 18.3230 | 88701.4100 | 4840.99001 2014-01-26 08:23:00 | 4839.99000 | 4844.92000 | 4839.10000 | 4844.58000 | 104.2849 | 504963.2500 | 4842.14989 2014-01-26 08:24:00 | 4842.00000 | 4842.00000 | 4841.00000 | 4841.00000 | 1.8370 | 8893.7500 | 4841.46000 2014-01-26 08:25:00 | 4841.00000 | 4841.00000 | 4840.00000 | 4840.00000 | 5.3710 | 25996.6900 | 4840.20000 2014-01-26 08:26:00 | 4839.93000 | 4839.93000 | 4835.05000 | 4838.83000 | 4.8150 | 23289.7300 | 4836.91000 2014-01-26 08:27:00 | 4839.00000 | 4839.00000 | 4833.98000 | 4839.00000 | 33.1260 | 160229.5500 | 4836.96997 2014-01-26 08:28:00 | 4838.36000 | 4838.36000 | 4834.01000 | 4835.27000 | 91.4510 | 442334.5300 | 4836.85002 2014-01-26 08:29:00 | 4836.15000 | 4837.95000 | 4835.37000 | 4835.54000 | 7.6010 | 36762.8800 | 4836.58000 2014-01-26 08:30:00 | 4835.50000 | 4835.50000 | 4830.55000 | 4830.56000 | 8.0040 | 38681.6300 | 4832.79001 2014-01-26 08:31:00 | 4830.00000 | 4830.55000 | 4820.00000 | 4825.03000 | 53.6510 | 259036.9100 | 4828.18001 2014-01-26 08:32:00 | 4825.00000 | 4830.10000 | 4823.60000 | 4823.60000 | 30.6900 | 148164.2400 | 4827.77000 2014-01-26 08:33:00 | 4822.54000 | 4823.10000 | 4820.00000 | 4820.00000 | 30.5940 | 147501.6600 | 4821.26003 2014-01-26 08:34:00 | 4820.00000 | 4820.10000 | 4813.04000 | 4820.10000 | 52.3590 | 252243.8200 | 4817.57999 2014-01-26 08:35:00 | 4824.51000 | 4827.00000 | 4819.06000 | 4825.00000 | 58.8490 | 283842.8200 | 4823.23999 2014-01-26 08:36:00 | 4823.63000 | 4825.00000 | 4815.00000 | 4820.88000 | 71.7451 | 345876.5300 | 4820.90993 2014-01-26 08:37:00 | 4824.84000 | 4824.84000 | 4820.46000 | 4824.51000 | 9.3910 | 45291.1900 | 4822.83000 2014-01-26 08:38:00 | 4820.44000 | 4829.00000 | 4820.32000 | 4829.00000 | 63.6390 | 306870.5900 | 4822.04999 2014-01-26 08:39:00 | 4829.61000 | 4830.67000 | 4825.31000 | 4825.44000 | 45.0520 | 217450.9300 | 4826.67002 2014-01-26 08:40:00 | 4827.72000 | 4829.21000 | 4826.11000 | 4827.99000 | 60.7210 | 293156.7600 | 4827.93001 2014-01-26 08:41:00 | 4827.00000 | 4829.21000 | 4827.00000 | 4829.21000 | 0.5400 | 2607.4800 | 4828.67000 2014-01-26 08:42:00 | 4829.62000 | 4830.00000 | 4828.96000 | 4828.96000 | 1.5100 | 7292.2500 | 4829.30000 2014-01-26 08:43:00 | 4831.57000 | 4833.99000 | 4828.96000 | 4833.99000 | 1.0010 | 4837.6900 | 4832.86000 2014-01-26 08:44:00 | 4831.99000 | 4832.00000 | 4827.92000 | 4828.36000 | 40.0530 | 193455.9400 | 4830.00002 2014-01-26 08:45:00 | 4830.00000 | 4830.79000 | 4828.02000 | 4830.00000 | 2.7710 | 13383.0200 | 4829.67000 2014-01-26 08:46:00 | 4830.00000 | 4830.24000 | 4828.02000 | 4828.02000 | 8.2430 | 39815.1600 | 4830.18001 2014-01-26 08:47:00 | 4829.77000 | 4829.77000 | 4829.13000 | 4829.13000 | 1.8700 | 9030.5100 | 4829.15000 2014-01-26 08:48:00 | 4829.85000 | 4830.00000 | 4829.85000 | 4830.00000 | 3.6850 | 17798.0400 | 4829.86000 2014-01-26 08:49:00 | 4830.30000 | 4830.30000 | 4828.20000 | 4828.20000 | 19.4630 | 93980.8500 | 4828.69001 2014-01-26 08:50:00 | 4828.20000 | 4830.00000 | 4828.20000 | 4830.00000 | 2.3360 | 11279.2200 | 4828.43000 2014-01-26 08:51:00 | 4830.00000 | 4830.20000 | 4830.00000 | 4830.20000 | 0.4700 | 2270.1000 | 4830.01000 2014-01-26 08:52:00 | 4833.05000 | 4835.81000 | 4829.39000 | 4830.00000 | 60.5230 | 292467.5000 | 4832.34004 2014-01-26 08:53:00 | 4829.99000 | 4830.00000 | 4829.99000 | 4829.99000 | 5.1400 | 24826.1900 | 4830.00000 2014-01-26 08:54:00 | 4829.99000 | 4830.00000 | 4829.86000 | 4829.86000 | 16.0240 | 77394.3500 | 4829.90001 2014-01-26 08:55:00 | . | . | . | . | . | . | . 2014-01-26 08:56:00 | 4831.55000 | 4831.55000 | 4831.55000 | 4831.55000 | 0.1000 | 483.1600 | 4831.55000 2014-01-26 08:57:00 | 4829.01000 | 4829.01000 | 4828.50000 | 4828.80000 | 1.5400 | 7436.5400 | 4828.92000 2014-01-26 08:58:00 | 4830.90000 | 4830.90000 | 4825.00000 | 4827.51000 | 18.6900 | 90244.5300 | 4828.49000 2014-01-26 08:59:00 | 4828.07000 | 4829.74000 | 4825.20000 | 4825.66000 | 66.6310 | 321627.1000 | 4826.99001 2014-01-26 09:00:00 | 4828.50000 | 4829.00000 | 4825.53000 | 4827.50000 | 60.9750 | 294331.0000 | 4827.07994 2014-01-26 09:01:00 | 4825.01000 | 4825.01000 | 4824.70000 | 4824.70000 | 3.4010 | 16409.5300 | 4824.91000 2014-01-26 09:02:00 | 4820.10000 | 4821.57000 | 4820.00000 | 4821.57000 | 0.5000 | 2410.1600 | 4820.32000 2014-01-26 09:03:00 | 4824.00000 | 4824.00000 | 4814.27000 | 4814.27000 | 3.1170 | 15022.5600 | 4819.56000 2014-01-26 09:04:00 | 4815.60000 | 4820.03000 | 4814.00000 | 4814.00000 | 13.4280 | 64698.1000 | 4818.14999 2014-01-26 09:05:00 | 4813.28000 | 4817.26000 | 4810.00000 | 4813.30000 | 26.2340 | 126263.0800 | 4812.96002 2014-01-26 09:06:00 | 4810.33000 | 4813.90000 | 4802.00000 | 4808.00000 | 29.1780 | 140293.5100 | 4808.18999 2014-01-26 09:07:00 | 4808.00000 | 4814.41000 | 4802.28000 | 4814.41000 | 63.3900 | 304841.9600 | 4808.99000 2014-01-26 09:08:00 | 4815.38000 | 4815.93000 | 4808.01000 | 4808.10000 | 3.7380 | 17986.3400 | 4811.76000 2014-01-26 09:09:00 | 4808.10000 | 4815.61000 | 4808.01000 | 4812.52000 | 10.2220 | 49205.4800 | 4813.68000 2014-01-26 09:10:00 | 4812.64000 | 4815.00000 | 4808.01000 | 4815.00000 | 7.0240 | 33798.7400 | 4811.89001 2014-01-26 09:11:00 | 4810.22000 | 4813.20000 | 4808.02000 | 4808.02000 | 30.2410 | 145436.6400 | 4809.25001 2014-01-26 09:12:00 | 4808.50000 | 4812.21000 | 4808.50000 | 4812.21000 | 14.3130 | 68868.2300 | 4811.59001 2014-01-26 09:13:00 | 4808.61000 | 4812.07000 | 4805.92000 | 4807.41000 | 55.2670 | 265763.6600 | 4808.71997 2014-01-26 09:14:00 | 4810.00000 | 4811.39000 | 4806.98000 | 4807.20000 | 5.6870 | 27348.0900 | 4808.88000 2014-01-26 09:15:00 | 4810.00000 | 4811.21000 | 4801.12000 | 4801.12000 | 25.1870 | 121119.0500 | 4808.78998 2014-01-26 09:16:00 | 4801.11000 | 4801.11000 | 4791.00000 | 4796.00000 | 73.8279 | 354202.8500 | 4797.67997 2014-01-26 09:17:00 | 4798.00000 | 4800.11000 | 4796.00000 | 4800.00000 | 19.7110 | 94566.7800 | 4797.67000 2014-01-26 09:18:00 | 4800.00000 | 4800.10000 | 4799.00000 | 4800.00000 | 10.4050 | 49944.2600 | 4800.02999 2014-01-26 09:19:00 | 4799.99000 | 4802.00000 | 4799.99000 | 4800.00000 | 4.6090 | 22123.4100 | 4800.05000 2014-01-26 09:20:00 | 4800.00000 | 4802.11000 | 4800.00000 | 4802.11000 | 1.8060 | 8669.1400 | 4800.19000 2014-01-26 09:21:00 | 4804.00000 | 4808.49000 | 4804.00000 | 4807.81000 | 28.6390 | 137678.8100 | 4807.38999 2014-01-26 09:22:00 | 4809.13000 | 4811.16000 | 4806.10000 | 4810.50000 | 59.1340 | 284347.8400 | 4808.53005 2014-01-26 09:23:00 | 4810.60000 | 4811.00000 | 4808.99000 | 4808.99000 | 23.3780 | 112459.0700 | 4810.46999 2014-01-26 09:24:00 | 4809.00000 | 4811.00000 | 4808.99000 | 4811.00000 | 4.5400 | 21833.0300 | 4809.04000 2014-01-26 09:25:00 | 4811.00000 | 4811.24000 | 4806.10000 | 4806.11000 | 2.4650 | 11852.6400 | 4808.37000 2014-01-26 09:26:00 | 4810.00000 | 4812.20000 | 4808.01000 | 4812.20000 | 1.1470 | 5516.0700 | 4809.13000 2014-01-26 09:27:00 | 4808.12000 | 4812.38000 | 4808.00000 | 4812.38000 | 3.0810 | 14817.6600 | 4809.37000 2014-01-26 09:28:00 | 4813.28000 | 4814.41000 | 4808.99000 | 4812.79000 | 6.4800 | 31189.6400 | 4813.22000 2014-01-26 09:29:00 | 4809.10000 | 4811.10000 | 4809.10000 | 4811.10000 | 0.3340 | 1606.6600 | 4810.37000 2014-01-26 09:30:00 | 4810.78000 | 4812.88000 | 4810.77000 | 4812.88000 | 4.8020 | 23106.1000 | 4811.76000 2014-01-26 09:31:00 | 4813.00000 | 4813.95000 | 4809.10000 | 4810.00000 | 23.1680 | 111500.9200 | 4812.70999 2014-01-26 09:32:00 | 4810.00000 | 4811.90000 | 4806.00000 | 4806.00000 | 6.1800 | 29728.2400 | 4810.39000 2014-01-26 09:33:00 | 4811.16000 | 4811.66000 | 4806.48000 | 4811.00000 | 5.7890 | 27840.8300 | 4809.26000 2014-01-26 09:34:00 | 4812.38000 | 4813.00000 | 4806.65000 | 4812.24000 | 44.6360 | 214713.0000 | 4810.30996 2014-01-26 09:35:00 | 4811.10000 | 4811.10000 | 4806.00000 | 4810.67000 | 5.1090 | 24571.7400 | 4809.50000 2014-01-26 09:36:00 | 4808.00000 | 4811.10000 | 4808.00000 | 4810.00000 | 8.8370 | 42503.4600 | 4809.71999 2014-01-26 09:37:00 | 4807.38000 | 4810.00000 | 4806.96000 | 4810.00000 | 33.1340 | 159311.4300 | 4808.10003 2014-01-26 09:38:00 | 4810.00000 | 4812.00000 | 4806.66000 | 4808.61000 | 12.0980 | 58171.9300 | 4808.38999 2014-01-26 09:39:00 | 4809.65000 | 4815.00000 | 4808.76000 | 4815.00000 | 16.1000 | 77459.9900 | 4811.18000 2014-01-26 09:40:00 | 4812.00000 | 4818.09000 | 4807.00000 | 4808.00000 | 48.4360 | 232991.4700 | 4810.29996 2014-01-26 09:41:00 | 4808.00000 | 4817.00000 | 4807.99000 | 4817.00000 | 49.8611 | 239876.0300 | 4810.89001 2014-01-26 09:42:00 | 4817.00000 | 4817.99000 | 4812.05000 | 4817.00000 | 58.8220 | 283186.3100 | 4814.29002 2014-01-26 09:43:00 | 4817.00000 | 4818.00000 | 4817.00000 | 4817.00000 | 2.5790 | 12423.3200 | 4817.11000 2014-01-26 09:44:00 | 4817.00000 | 4834.00000 | 4814.36000 | 4832.96000 | 70.7040 | 340688.4800 | 4818.52006 2014-01-26 09:45:00 | 4834.00000 | 4834.00000 | 4816.00000 | 4828.60000 | 65.4389 | 315884.2500 | 4827.15999 2014-01-26 09:46:00 | 4830.32000 | 4830.32000 | 4815.00000 | 4824.72000 | 12.0360 | 58103.3500 | 4827.45999 2014-01-26 09:47:00 | 4824.72000 | 4840.00000 | 4824.10000 | 4832.36000 | 25.2200 | 121766.8900 | 4828.19000 2014-01-26 09:48:00 | 4838.00000 | 4839.99000 | 4830.00000 | 4832.10000 | 12.4050 | 59943.7700 | 4832.22999 2014-01-26 09:49:00 | 4839.90000 | 4839.90000 | 4832.20000 | 4839.88000 | 42.9390 | 207646.4400 | 4835.84999 2014-01-26 09:50:00 | 4838.30000 | 4840.00000 | 4833.80000 | 4840.00000 | 71.1050 | 343855.9100 | 4835.88993 2014-01-26 09:51:00 | 4838.84000 | 4838.84000 | 4833.35000 | 4833.68000 | 14.0340 | 67861.0400 | 4835.47001 2014-01-26 09:52:00 | 4834.41000 | 4838.00000 | 4832.27000 | 4838.00000 | 18.1350 | 87687.1600 | 4835.23998 2014-01-26 09:53:00 | 4837.09000 | 4838.00000 | 4833.00000 | 4835.27000 | 86.3829 | 417685.6800 | 4835.28005 2014-01-26 09:54:00 | 4836.01000 | 4839.37000 | 4833.05000 | 4834.01000 | 49.5780 | 239736.0600 | 4835.52998 2014-01-26 09:55:00 | 4837.39000 | 4839.89000 | 4834.10000 | 4839.89000 | 7.2890 | 35270.5400 | 4838.87000 2014-01-26 09:56:00 | 4838.00000 | 4839.89000 | 4835.00000 | 4837.18000 | 15.3240 | 74119.2100 | 4836.81001 2014-01-26 09:57:00 | 4835.00000 | 4838.80000 | 4834.00000 | 4838.45000 | 18.8730 | 91260.2200 | 4835.49001 2014-01-26 09:58:00 | 4837.65000 | 4849.00000 | 4837.65000 | 4844.15000 | 53.2940 | 257926.3300 | 4839.69004 2014-01-26 09:59:00 | 4846.13000 | 4849.59000 | 4841.00000 | 4846.07000 | 45.0140 | 218057.5800 | 4844.22004 2014-01-26 10:00:00 | 4848.00000 | 4855.00000 | 4846.16000 | 4850.09000 | 19.5600 | 94854.2900 | 4849.40000 2014-01-26 10:01:00 | 4856.99000 | 4860.10000 | 4851.56000 | 4860.10000 | 24.9890 | 121383.0200 | 4857.45999 2014-01-26 10:02:00 | 4860.10000 | 4871.00000 | 4856.69000 | 4867.00000 | 27.5560 | 134057.1500 | 4864.89998 2014-01-26 10:03:00 | 4863.46000 | 4878.99000 | 4863.38000 | 4878.99000 | 32.7670 | 159566.0800 | 4869.71998 2014-01-26 10:04:00 | 4878.99000 | 4880.00000 | 4869.40000 | 4877.92000 | 47.9790 | 233858.2000 | 4874.17999 2014-01-26 10:05:00 | 4877.75000 | 4879.00000 | 4871.74000 | 4878.00000 | 29.6290 | 144443.8900 | 4875.08999 2014-01-26 10:06:00 | 4873.00000 | 4880.00000 | 4871.11000 | 4880.00000 | 45.7880 | 223252.3500 | 4875.77998 2014-01-26 10:07:00 | 4880.00000 | 4889.00000 | 4880.00000 | 4889.00000 | 44.7670 | 218517.4100 | 4881.21997 2014-01-26 10:08:00 | 4887.10000 | 4888.00000 | 4878.21000 | 4880.00000 | 3.6440 | 17796.8900 | 4883.89000 2014-01-26 10:09:00 | 4878.00000 | 4880.80000 | 4870.00000 | 4870.00000 | 10.6890 | 52127.0800 | 4876.70000 2014-01-26 10:10:00 | 4871.00000 | 4875.02000 | 4870.03000 | 4875.00000 | 40.2110 | 195970.5500 | 4873.56001 2014-01-26 10:11:00 | 4874.99000 | 4875.00000 | 4870.00000 | 4870.00000 | 23.4200 | 114108.8000 | 4872.28000 2014-01-26 10:12:00 | 4870.00000 | 4877.45000 | 4870.00000 | 4873.00000 | 33.9800 | 165587.8100 | 4873.10000 2014-01-26 10:13:00 | 4873.00000 | 4873.00000 | 4870.00000 | 4871.40000 | 1.8950 | 9231.2500 | 4871.37000 2014-01-26 10:14:00 | 4871.40000 | 4871.88000 | 4869.16000 | 4870.00000 | 7.3850 | 35962.7400 | 4869.69999 2014-01-26 10:15:00 | 4870.00000 | 4870.00000 | 4867.25000 | 4868.32000 | 9.0510 | 44061.2800 | 4868.11000 2014-01-26 10:16:00 | 4868.00000 | 4870.50000 | 4868.00000 | 4868.00000 | 21.0230 | 102350.5700 | 4868.50001 2014-01-26 10:17:00 | 4870.00000 | 4874.00000 | 4866.70000 | 4870.00000 | 15.8290 | 77077.8600 | 4869.41000 2014-01-26 10:18:00 | 4868.00000 | 4870.00000 | 4866.38000 | 4869.13000 | 63.6040 | 309669.4500 | 4868.71005 2014-01-26 10:19:00 | 4870.00000 | 4870.00000 | 4866.58000 | 4866.92000 | 43.7850 | 213152.2100 | 4868.15995 2014-01-26 10:20:00 | 4869.00000 | 4870.37000 | 4869.00000 | 4870.37000 | 3.5670 | 17370.8900 | 4869.89000 2014-01-26 10:21:00 | 4873.82000 | 4875.39000 | 4872.84000 | 4875.39000 | 26.5700 | 129502.7900 | 4874.02000 2014-01-26 10:22:00 | 4875.48000 | 4880.00000 | 4875.48000 | 4879.99000 | 8.6190 | 42040.5400 | 4877.66000 2014-01-26 10:23:00 | 4880.00000 | 4880.00000 | 4879.00000 | 4879.00000 | 6.0200 | 29377.1700 | 4879.93000 2014-01-26 10:24:00 | 4880.00000 | 4884.00000 | 4875.00000 | 4881.23000 | 36.9190 | 180083.5600 | 4877.79999 2014-01-26 10:25:00 | 4877.41000 | 4882.73000 | 4875.00000 | 4875.00000 | 43.7470 | 213442.5500 | 4879.01997 2014-01-26 10:26:00 | 4875.00000 | 4878.96000 | 4872.33000 | 4878.41000 | 55.6350 | 271254.4900 | 4875.60994 2014-01-26 10:27:00 | 4873.00000 | 4880.00000 | 4871.26000 | 4871.26000 | 24.1770 | 117846.4900 | 4874.31999 2014-01-26 10:28:00 | 4873.69000 | 4873.77000 | 4870.00000 | 4870.00000 | 27.3230 | 133156.2900 | 4873.41002 2014-01-26 10:29:00 | 4868.91000 | 4868.91000 | 4861.60000 | 4865.85000 | 6.3710 | 31003.7300 | 4866.38000 2014-01-26 10:30:00 | 4865.67000 | 4880.00000 | 4864.76000 | 4870.69000 | 37.5140 | 182643.0600 | 4868.66003 2014-01-26 10:31:00 | 4870.37000 | 4879.10000 | 4869.13000 | 4879.10000 | 15.5730 | 75900.6300 | 4873.86001 2014-01-26 10:32:00 | 4880.00000 | 4881.00000 | 4879.90000 | 4880.00000 | 5.7710 | 28164.3000 | 4880.32000 2014-01-26 10:33:00 | . | . | . | . | . | . | . 2014-01-26 10:34:00 | 4878.02000 | 4878.02000 | 4873.27000 | 4874.00000 | 4.8410 | 23597.1700 | 4874.44000 2014-01-26 10:35:00 | 4873.27000 | 4873.27000 | 4870.00000 | 4870.00000 | 0.5500 | 2678.6100 | 4870.19000 2014-01-26 10:36:00 | 4870.00000 | 4872.00000 | 4869.00000 | 4869.00000 | 9.1460 | 44539.5700 | 4869.83999 2014-01-26 10:37:00 | 4870.00000 | 4870.00000 | 4869.99000 | 4870.00000 | 11.0990 | 54052.1300 | 4870.00000 2014-01-26 10:38:00 | 4870.00000 | 4872.00000 | 4870.00000 | 4870.00000 | 10.9280 | 53225.6000 | 4870.57000 2014-01-26 10:39:00 | 4871.00000 | 4871.00000 | 4867.89000 | 4868.07000 | 3.1380 | 15278.3900 | 4868.83000 2014-01-26 10:40:00 | 4867.27000 | 4867.28000 | 4866.00000 | 4866.00000 | 0.2800 | 1362.7300 | 4866.88000 2014-01-26 10:41:00 | 4865.93000 | 4865.93000 | 4859.00000 | 4859.00000 | 1.9550 | 9502.2800 | 4860.50000 2014-01-26 10:42:00 | 4857.64000 | 4866.00000 | 4857.64000 | 4860.00000 | 10.9330 | 53134.3400 | 4860.00001 2014-01-26 10:43:00 | 4862.37000 | 4864.00000 | 4860.66000 | 4864.00000 | 22.0800 | 107361.5100 | 4862.39000 2014-01-26 10:44:00 | 4863.00000 | 4864.54000 | 4862.00000 | 4864.54000 | 7.6610 | 37253.8100 | 4862.79000 2014-01-26 10:45:00 | 4864.32000 | 4865.00000 | 4861.01000 | 4861.01000 | 17.7060 | 86109.8400 | 4863.30999 2014-01-26 10:46:00 | 4861.01000 | 4863.71000 | 4860.23000 | 4862.20000 | 42.8700 | 208414.8200 | 4861.55000 2014-01-26 10:47:00 | 4864.00000 | 4865.00000 | 4864.00000 | 4865.00000 | 8.2510 | 40139.8100 | 4864.84000 2014-01-26 10:48:00 | 4865.00000 | 4870.00000 | 4865.00000 | 4866.18000 | 31.1590 | 151606.2500 | 4865.56999 2014-01-26 10:49:00 | 4867.10000 | 4867.25000 | 4865.10000 | 4866.48000 | 4.5170 | 21982.4100 | 4866.59000 2014-01-26 10:50:00 | 4867.40000 | 4869.84000 | 4865.24000 | 4869.51000 | 57.9570 | 282074.9800 | 4866.96996 2014-01-26 10:51:00 | 4869.67000 | 4871.53000 | 4869.67000 | 4871.53000 | 11.7810 | 57377.8000 | 4870.37000 2014-01-26 10:52:00 | 4871.84000 | 4875.03000 | 4870.00000 | 4872.00000 | 7.6680 | 37357.5400 | 4871.88000 2014-01-26 10:53:00 | 4874.32000 | 4876.21000 | 4874.30000 | 4876.21000 | 10.5310 | 51331.3900 | 4874.31000 2014-01-26 10:54:00 | 4874.60000 | 4876.32000 | 4873.00000 | 4873.00000 | 10.6160 | 51748.7400 | 4874.59999 2014-01-26 10:55:00 | 4875.00000 | 4880.00000 | 4875.00000 | 4880.00000 | 7.0080 | 34178.8300 | 4877.12000 2014-01-26 10:56:00 | 4876.44000 | 4879.31000 | 4875.00000 | 4879.00000 | 57.9879 | 282812.4100 | 4877.08998 2014-01-26 10:57:00 | 4879.00000 | 4880.00000 | 4878.88000 | 4879.99000 | 27.9010 | 136141.1200 | 4879.44001 2014-01-26 10:58:00 | 4880.00000 | 4880.00001 | 4879.99000 | 4880.00000 | 16.6830 | 81413.0400 | 4880.00001 2014-01-26 10:59:00 | 4880.00000 | 4880.00000 | 4875.68000 | 4878.00000 | 26.0930 | 127296.5400 | 4878.57002 2014-01-26 11:00:00 | 4875.60000 | 4879.99000 | 4875.60000 | 4879.63000 | 1.0640 | 5189.8700 | 4877.70000 2014-01-26 11:01:00 | 4876.00000 | 4876.00000 | 4870.09000 | 4870.09000 | 35.5320 | 173163.8900 | 4873.46001 2014-01-26 11:02:00 | 4875.20000 | 4875.33000 | 4875.20000 | 4875.20000 | 5.0000 | 24376.1300 | 4875.23000 2014-01-26 11:03:00 | 4871.00000 | 4871.00000 | 4870.17000 | 4870.17000 | 9.3920 | 45747.0800 | 4870.86000 2014-01-26 11:04:00 | 4870.12000 | 4874.63000 | 4870.00000 | 4871.00000 | 29.0980 | 141806.3200 | 4873.39999 2014-01-26 11:05:00 | 4870.00000 | 4873.05000 | 4860.50000 | 4864.71000 | 31.1910 | 151825.5700 | 4867.61001 2014-01-26 11:06:00 | 4870.00000 | 4870.52000 | 4862.01000 | 4868.69000 | 54.8009 | 266631.2800 | 4865.45001 2014-01-26 11:07:00 | 4865.34000 | 4874.41000 | 4862.81000 | 4872.69000 | 38.8400 | 189084.9300 | 4868.30000 2014-01-26 11:08:00 | 4869.17000 | 4873.40000 | 4867.14000 | 4870.42000 | 58.3130 | 283977.3800 | 4869.88004 2014-01-26 11:09:00 | 4873.23000 | 4873.23000 | 4862.40000 | 4866.23000 | 54.1850 | 263767.3200 | 4867.89994 2014-01-26 11:10:00 | 4867.46000 | 4867.46000 | 4862.37000 | 4862.37000 | 51.9310 | 252602.0800 | 4864.19001 2014-01-26 11:11:00 | 4862.00000 | 4864.14000 | 4857.11000 | 4863.97000 | 37.2990 | 181332.7100 | 4861.59999 2014-01-26 11:12:00 | 4862.99000 | 4863.00000 | 4857.12000 | 4860.00000 | 40.1150 | 194998.6800 | 4860.98996 2014-01-26 11:13:00 | 4861.00000 | 4867.40000 | 4861.00000 | 4865.53000 | 70.0920 | 340952.8800 | 4864.36003 2014-01-26 11:14:00 | 4865.34000 | 4869.99000 | 4862.40000 | 4862.40000 | 58.7500 | 285860.8800 | 4865.72000 2014-01-26 11:15:00 | 4869.99000 | 4870.00000 | 4862.67000 | 4863.63000 | 23.6520 | 115114.0900 | 4866.99001 2014-01-26 11:16:00 | 4866.31000 | 4866.32000 | 4863.87000 | 4864.55000 | 21.1980 | 103151.0500 | 4866.06999 2014-01-26 11:17:00 | 4861.06000 | 4863.90000 | 4861.00000 | 4863.90000 | 7.2970 | 35476.9300 | 4861.85000 2014-01-26 11:18:00 | 4864.09000 | 4864.79000 | 4861.00000 | 4862.65000 | 37.3070 | 181423.5800 | 4862.98998 2014-01-26 11:19:00 | 4862.82000 | 4864.51000 | 4861.00000 | 4861.00000 | 44.5550 | 216648.0700 | 4862.48995 2014-01-26 11:20:00 | 4861.01000 | 4868.99000 | 4861.01000 | 4865.30000 | 56.2869 | 273844.4400 | 4865.14996 2014-01-26 11:21:00 | 4861.23000 | 4864.87000 | 4861.02000 | 4861.02000 | 38.3180 | 186333.7200 | 4862.81998 2014-01-26 11:22:00 | 4862.63000 | 4865.60000 | 4861.03000 | 4861.03000 | 8.6730 | 42183.5300 | 4863.78001 2014-01-26 11:23:00 | 4863.01000 | 4864.87000 | 4861.24000 | 4861.57000 | 38.6510 | 187959.6300 | 4863.00001 2014-01-26 11:24:00 | 4865.00000 | 4869.77000 | 4865.00000 | 4868.39000 | 17.4540 | 84967.5500 | 4868.08001 2014-01-26 11:25:00 | 4867.98000 | 4868.21000 | 4865.61000 | 4868.21000 | 16.4550 | 80098.9400 | 4867.76002 2014-01-26 11:26:00 | . | . | . | . | . | . | . 2014-01-26 11:27:00 | 4870.00000 | 4870.00000 | 4865.40000 | 4868.11000 | 10.9140 | 53131.2300 | 4868.17001 2014-01-26 11:28:00 | 4866.01000 | 4870.00000 | 4866.01000 | 4866.01000 | 16.2600 | 79180.9200 | 4869.68000 2014-01-26 11:29:00 | 4869.90000 | 4870.60000 | 4869.90000 | 4870.60000 | 2.1280 | 10363.2500 | 4869.95000 2014-01-26 11:30:00 | 4870.60000 | 4876.00000 | 4870.60000 | 4871.00000 | 14.9050 | 72626.9100 | 4872.64998 2014-01-26 11:31:00 | 4871.10000 | 4871.84000 | 4869.94000 | 4869.94000 | 13.9890 | 68128.6300 | 4870.16000 2014-01-26 11:32:00 | 4872.37000 | 4872.37000 | 4869.12000 | 4869.12000 | 62.4010 | 303928.5400 | 4870.57001 2014-01-26 11:33:00 | 4870.00000 | 4871.00000 | 4870.00000 | 4870.00000 | 6.0400 | 29419.8000 | 4870.83000 2014-01-26 11:34:00 | 4869.99000 | 4875.99000 | 4869.99000 | 4875.99000 | 15.4620 | 75313.6400 | 4870.89001 2014-01-26 11:35:00 | 4869.10000 | 4875.99000 | 4869.10000 | 4875.99000 | 23.8640 | 116228.1100 | 4870.44002 2014-01-26 11:36:00 | 4870.75000 | 4874.22000 | 4870.28000 | 4872.35000 | 29.0320 | 141438.4300 | 4871.81001 2014-01-26 11:37:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 1.0900 | 5310.4800 | 4872.00000 2014-01-26 11:38:00 | 4870.00000 | 4874.99000 | 4870.00000 | 4874.62000 | 11.4460 | 55777.1100 | 4873.06999 2014-01-26 11:39:00 | 4870.40000 | 4876.00000 | 4870.28000 | 4876.00000 | 30.7200 | 149743.1700 | 4874.45000 2014-01-26 11:40:00 | 4875.95000 | 4882.54000 | 4871.61000 | 4882.00000 | 54.8879 | 267727.4800 | 4877.70998 2014-01-26 11:41:00 | 4882.56000 | 4890.00000 | 4882.39000 | 4890.00000 | 42.9540 | 209851.4300 | 4885.49004 2014-01-26 11:42:00 | 4890.00000 | 4893.00000 | 4890.00000 | 4893.00000 | 17.3600 | 84904.3100 | 4890.80000 2014-01-26 11:43:00 | 4895.00000 | 4895.00000 | 4889.45000 | 4894.88000 | 19.6360 | 96066.6700 | 4892.36998 2014-01-26 11:44:00 | 4890.00000 | 4895.00000 | 4886.20000 | 4886.40000 | 23.5630 | 115202.8800 | 4889.14001 2014-01-26 11:45:00 | 4885.01000 | 4892.24000 | 4881.67000 | 4885.02000 | 39.7700 | 194397.4400 | 4888.04000 2014-01-26 11:46:00 | 4892.40000 | 4895.00000 | 4887.14000 | 4894.16000 | 13.9770 | 68394.4500 | 4893.35999 2014-01-26 11:47:00 | 4891.33000 | 4891.56000 | 4889.57000 | 4889.57000 | 15.7200 | 76875.3100 | 4890.29000 2014-01-26 11:48:00 | 4890.51000 | 4893.29000 | 4887.04000 | 4892.13000 | 23.4820 | 114829.8500 | 4890.12001 2014-01-26 11:49:00 | 4889.83000 | 4890.95000 | 4887.19000 | 4889.45000 | 13.7780 | 67374.2400 | 4889.98999 2014-01-26 11:50:00 | 4890.50000 | 4890.50000 | 4886.61000 | 4887.49000 | 30.3680 | 148461.8500 | 4888.75999 2014-01-26 11:51:00 | 4888.00000 | 4888.00000 | 4888.00000 | 4888.00000 | 2.9300 | 14321.8400 | 4888.00000 2014-01-26 11:52:00 | 4888.00000 | 4888.00000 | 4887.90000 | 4887.90000 | 5.2000 | 25417.1600 | 4887.92000 2014-01-26 11:53:00 | 4887.00000 | 4887.00000 | 4881.00000 | 4883.86000 | 9.1320 | 44592.3200 | 4883.08000 2014-01-26 11:54:00 | 4884.00000 | 4886.00000 | 4881.00000 | 4882.60000 | 21.8480 | 106698.0800 | 4883.64999 2014-01-26 11:55:00 | 4882.71000 | 4886.97000 | 4882.12000 | 4886.91000 | 52.0890 | 254468.3200 | 4885.25999 2014-01-26 11:56:00 | 4882.13000 | 4886.00000 | 4882.13000 | 4882.13000 | 4.4150 | 21561.1000 | 4883.60000 2014-01-26 11:57:00 | 4882.00000 | 4883.28000 | 4881.10000 | 4883.28000 | 24.2130 | 118227.7200 | 4882.82001 2014-01-26 11:58:00 | 4883.29000 | 4884.11000 | 4883.28000 | 4884.11000 | 8.9200 | 43559.4400 | 4883.35000 2014-01-26 11:59:00 | 4884.00000 | 4888.38000 | 4883.28000 | 4887.28000 | 17.1450 | 83739.8600 | 4884.20998 2014-01-26 12:00:00 | 4887.18000 | 4888.72000 | 4883.30000 | 4886.50000 | 62.9030 | 307383.5500 | 4886.63004 2014-01-26 12:01:00 | 4885.12000 | 4890.00000 | 4885.12000 | 4889.79000 | 30.7650 | 150358.1600 | 4887.30997 2014-01-26 12:02:00 | 4889.80000 | 4890.00000 | 4883.40000 | 4889.90000 | 61.6910 | 301501.6900 | 4887.29001 2014-01-26 12:03:00 | 4885.10000 | 4889.89000 | 4885.01000 | 4889.00000 | 57.4860 | 280957.5900 | 4887.40995 2014-01-26 12:04:00 | 4886.00000 | 4886.00000 | 4886.00000 | 4886.00000 | 1.2210 | 5965.8100 | 4886.00000 2014-01-26 12:05:00 | 4885.25000 | 4885.25000 | 4885.20000 | 4885.20000 | 1.6000 | 7816.3200 | 4885.20000 2014-01-26 12:06:00 | 4888.50000 | 4888.79000 | 4885.49000 | 4888.79000 | 6.2200 | 30397.6700 | 4887.09000 2014-01-26 12:07:00 | 4885.30000 | 4885.30000 | 4885.30000 | 4885.30000 | 0.2840 | 1387.4300 | 4885.30000 2014-01-26 12:08:00 | 4885.51000 | 4885.51000 | 4885.40000 | 4885.49000 | 12.4880 | 61010.0300 | 4885.48999 2014-01-26 12:09:00 | 4885.50000 | 4885.50000 | 4885.01000 | 4885.50000 | 7.4000 | 36152.0800 | 4885.42000 2014-01-26 12:10:00 | 4884.83000 | 4884.99000 | 4884.00000 | 4884.00000 | 2.9230 | 14277.8200 | 4884.65000 2014-01-26 12:11:00 | 4883.30000 | 4884.00000 | 4883.28000 | 4884.00000 | 11.3200 | 55283.0100 | 4883.66000 2014-01-26 12:12:00 | 4883.83000 | 4885.11000 | 4883.47000 | 4885.11000 | 14.8910 | 72728.8800 | 4884.08000 2014-01-26 12:13:00 | 4886.44000 | 4886.44000 | 4884.67000 | 4884.67000 | 1.9780 | 9664.5000 | 4886.00000 2014-01-26 12:14:00 | 4884.35000 | 4885.40000 | 4883.33000 | 4885.40000 | 3.7810 | 18469.9700 | 4884.94000 2014-01-26 12:15:00 | 4885.24000 | 4886.00000 | 4885.24000 | 4885.24000 | 7.6420 | 37334.1600 | 4885.39000 2014-01-26 12:16:00 | 4886.00000 | 4890.00000 | 4884.00000 | 4890.00000 | 35.2710 | 172358.1700 | 4886.68001 2014-01-26 12:17:00 | 4889.99000 | 4890.00000 | 4887.30000 | 4889.99000 | 35.3900 | 173050.9900 | 4889.83000 2014-01-26 12:18:00 | 4890.10000 | 4891.77000 | 4888.00000 | 4889.22000 | 10.0750 | 49265.0500 | 4889.83001 2014-01-26 12:19:00 | 4888.02000 | 4889.94000 | 4888.02000 | 4889.94000 | 1.9800 | 9681.4300 | 4889.61000 2014-01-26 12:20:00 | . | . | . | . | . | . | . 2014-01-26 12:21:00 | 4889.65000 | 4889.65000 | 4888.02000 | 4888.50000 | 5.4200 | 26497.2300 | 4888.79000 2014-01-26 12:22:00 | 4889.31000 | 4890.00000 | 4888.50000 | 4889.18000 | 4.2290 | 20677.2700 | 4889.40000 2014-01-26 12:23:00 | 4889.18000 | 4889.87000 | 4888.50000 | 4889.87000 | 5.1160 | 25015.2700 | 4889.61000 2014-01-26 12:24:00 | 4889.44000 | 4889.44000 | 4887.18000 | 4887.18000 | 2.9540 | 14442.7500 | 4889.22000 2014-01-26 12:25:00 | 4887.18000 | 4887.18000 | 4886.50000 | 4886.50000 | 0.8560 | 4182.8500 | 4886.50000 2014-01-26 12:26:00 | 4887.00000 | 4887.18000 | 4887.00000 | 4887.18000 | 2.9930 | 14626.8200 | 4887.01000 2014-01-26 12:27:00 | 4885.00000 | 4888.74000 | 4884.01000 | 4885.00000 | 15.0810 | 73684.4500 | 4885.91000 2014-01-26 12:28:00 | 4885.00000 | 4887.27000 | 4884.01000 | 4884.01000 | 1.4610 | 7137.5400 | 4885.38000 2014-01-26 12:29:00 | 4884.51000 | 4887.34000 | 4883.51000 | 4884.01000 | 10.9420 | 53446.7400 | 4884.55000 2014-01-26 12:30:00 | 4883.28000 | 4888.18000 | 4883.28000 | 4884.30000 | 56.5310 | 276161.8300 | 4885.14001 2014-01-26 12:31:00 | 4887.02000 | 4887.02000 | 4883.50000 | 4883.50000 | 9.8660 | 48198.5000 | 4885.30999 2014-01-26 12:32:00 | 4883.50000 | 4883.50000 | 4883.50000 | 4883.50000 | 0.1680 | 820.4300 | 4883.50000 2014-01-26 12:33:00 | 4883.50000 | 4885.92000 | 4883.28000 | 4883.28000 | 9.5750 | 46762.1900 | 4883.78001 2014-01-26 12:34:00 | 4886.00000 | 4886.34000 | 4883.30000 | 4883.30000 | 7.8120 | 38165.3600 | 4885.48000 2014-01-26 12:35:00 | 4883.28000 | 4883.31000 | 4881.46000 | 4882.98000 | 12.5240 | 61154.6300 | 4883.00001 2014-01-26 12:36:00 | 4881.31000 | 4883.38000 | 4880.00000 | 4880.27000 | 33.3210 | 162654.5500 | 4881.44001 2014-01-26 12:37:00 | 4880.10000 | 4881.69000 | 4880.00000 | 4881.57000 | 24.2910 | 118555.2900 | 4880.63000 2014-01-26 12:38:00 | 4880.00000 | 4882.10000 | 4878.60000 | 4882.09000 | 49.4130 | 241147.0900 | 4880.24003 2014-01-26 12:39:00 | 4882.09000 | 4882.09000 | 4872.71000 | 4879.78000 | 43.8630 | 213954.5700 | 4877.79003 2014-01-26 12:40:00 | 4877.89000 | 4880.00000 | 4870.00000 | 4870.00000 | 26.2740 | 128123.9600 | 4876.45002 2014-01-26 12:41:00 | 4878.00000 | 4880.16000 | 4873.24000 | 4876.13000 | 48.3090 | 235601.5200 | 4876.96999 2014-01-26 12:42:00 | 4877.70000 | 4884.25000 | 4875.62000 | 4880.67000 | 52.4800 | 256060.3100 | 4879.20000 2014-01-26 12:43:00 | 4879.51000 | 4883.00000 | 4877.17000 | 4881.18000 | 55.9830 | 273186.3700 | 4879.81003 2014-01-26 12:44:00 | . | . | . | . | . | . | . 2014-01-26 12:45:00 | 4880.10000 | 4880.10000 | 4880.00000 | 4880.00000 | 2.2730 | 11092.2900 | 4880.02000 2014-01-26 12:46:00 | 4882.10000 | 4882.10000 | 4882.10000 | 4882.10000 | 0.0100 | 48.8200 | 4882.10000 2014-01-26 12:47:00 | 4882.10000 | 4883.00000 | 4882.10000 | 4883.00000 | 3.2750 | 15991.3800 | 4882.86000 2014-01-26 12:48:00 | 4882.20000 | 4882.92000 | 4879.07000 | 4881.20000 | 10.9910 | 53659.6000 | 4882.14000 2014-01-26 12:49:00 | 4882.67000 | 4882.67000 | 4878.01000 | 4878.01000 | 41.2220 | 201166.1800 | 4880.07002 2014-01-26 12:50:00 | 4878.00000 | 4878.00000 | 4875.00000 | 4875.01000 | 12.3510 | 60230.6900 | 4876.58000 2014-01-26 12:51:00 | 4875.00000 | 4878.00000 | 4875.00000 | 4878.00000 | 2.0170 | 9838.3100 | 4877.69000 2014-01-26 12:52:00 | 4875.39000 | 4879.00000 | 4875.39000 | 4878.85000 | 6.2450 | 30461.6400 | 4877.75999 2014-01-26 12:53:00 | 4876.00000 | 4879.00000 | 4850.00000 | 4871.71000 | 67.6370 | 328947.3600 | 4863.41996 2014-01-26 12:54:00 | 4874.99000 | 4877.90000 | 4872.03000 | 4872.15000 | 71.3271 | 347708.7100 | 4874.84996 2014-01-26 12:55:00 | 4872.01000 | 4872.01000 | 4872.00000 | 4872.01000 | 1.2230 | 5958.4600 | 4872.00000 2014-01-26 12:56:00 | 4872.00000 | 4872.02000 | 4872.00000 | 4872.02000 | 2.3670 | 11532.0400 | 4872.00000 2014-01-26 12:57:00 | 4874.50000 | 4874.50000 | 4871.11000 | 4874.30000 | 12.0740 | 58830.4400 | 4872.49001 2014-01-26 12:58:00 | 4874.99000 | 4874.99000 | 4868.76000 | 4871.00000 | 8.3590 | 40704.9600 | 4869.60000 2014-01-26 12:59:00 | 4871.44000 | 4872.00000 | 4867.91000 | 4872.00000 | 61.8770 | 301312.7100 | 4869.53996 2014-01-26 13:00:00 | 4868.70000 | 4872.90000 | 4868.69000 | 4872.00000 | 49.2450 | 239821.7500 | 4869.96995 2014-01-26 13:01:00 | 4870.10000 | 4870.10000 | 4870.10000 | 4870.10000 | 0.4360 | 2123.3600 | 4870.10000 2014-01-26 13:02:00 | 4869.20000 | 4869.20000 | 4866.12000 | 4866.12000 | 1.1590 | 5643.0200 | 4868.87000 2014-01-26 13:03:00 | 4865.87000 | 4868.01000 | 4861.33000 | 4868.00000 | 17.6920 | 86094.4100 | 4866.29001 2014-01-26 13:04:00 | 4868.00000 | 4868.03000 | 4868.00000 | 4868.00000 | 44.4330 | 216299.9100 | 4868.00003 2014-01-26 13:05:00 | 4869.32000 | 4869.32000 | 4869.32000 | 4869.32000 | 0.4000 | 1947.7300 | 4869.32000 2014-01-26 13:06:00 | 4869.54000 | 4870.00000 | 4868.00000 | 4868.00000 | 14.0340 | 68332.1600 | 4869.04001 2014-01-26 13:07:00 | . | . | . | . | . | . | . 2014-01-26 13:08:00 | 4868.01000 | 4870.00000 | 4868.00000 | 4870.00000 | 28.4280 | 138403.6900 | 4868.56999 2014-01-26 13:09:00 | 4869.71000 | 4869.71000 | 4868.00000 | 4868.00000 | 12.2250 | 59515.2200 | 4868.31999 2014-01-26 13:10:00 | 4868.00000 | 4868.00000 | 4868.00000 | 4868.00000 | 7.2300 | 35195.6400 | 4868.00000 2014-01-26 13:11:00 | 4868.00000 | 4868.00000 | 4868.00000 | 4868.00000 | 4.7150 | 22952.6200 | 4868.00000 2014-01-26 13:12:00 | 4868.00000 | 4874.88000 | 4868.00000 | 4874.88000 | 42.1480 | 205329.4000 | 4871.62998 2014-01-26 13:13:00 | 4874.88000 | 4874.88000 | 4871.00000 | 4871.00000 | 0.9790 | 4769.4100 | 4871.71000 2014-01-26 13:14:00 | 4874.28000 | 4876.79000 | 4874.28000 | 4876.79000 | 5.2180 | 25444.8800 | 4876.37000 2014-01-26 13:15:00 | 4872.20000 | 4872.20000 | 4872.20000 | 4872.20000 | 0.3000 | 1461.6600 | 4872.20000 2014-01-26 13:16:00 | 4875.00000 | 4877.00000 | 4874.20000 | 4877.00000 | 7.7430 | 37759.9100 | 4876.65000 2014-01-26 13:17:00 | 4877.00000 | 4877.00000 | 4877.00000 | 4877.00000 | 1.0000 | 4877.0000 | 4877.00000 2014-01-26 13:18:00 | 4877.00000 | 4878.00000 | 4877.00000 | 4877.00000 | 1.8500 | 9022.4700 | 4877.01000 2014-01-26 13:19:00 | 4878.00000 | 4878.00000 | 4876.00000 | 4878.00000 | 2.0550 | 10023.1400 | 4877.44000 2014-01-26 13:20:00 | 4878.00000 | 4879.00000 | 4876.00000 | 4879.00000 | 5.4970 | 26816.3700 | 4878.36000 2014-01-26 13:21:00 | 4879.00000 | 4880.00000 | 4879.00000 | 4880.00000 | 5.3440 | 26074.3700 | 4879.19000 2014-01-26 13:22:00 | 4880.00000 | 4880.10000 | 4880.00000 | 4880.10000 | 2.0920 | 10208.9800 | 4880.01000 2014-01-26 13:23:00 | 4878.23000 | 4878.23000 | 4878.23000 | 4878.23000 | 0.0290 | 141.4700 | 4878.23000 2014-01-26 13:24:00 | 4882.00000 | 4882.10000 | 4878.47000 | 4880.00000 | 3.4010 | 16600.7300 | 4881.13000 2014-01-26 13:25:00 | 4882.00000 | 4897.00000 | 4881.99000 | 4897.00000 | 20.0900 | 98201.6600 | 4888.09000 2014-01-26 13:26:00 | 4889.99000 | 4899.98000 | 4889.99000 | 4899.98000 | 18.4390 | 90294.3400 | 4896.92000 2014-01-26 13:27:00 | 4899.98000 | 4920.00000 | 4899.98000 | 4920.00000 | 98.7310 | 484086.7400 | 4903.09002 2014-01-26 13:28:00 | 4919.00000 | 4931.00000 | 4908.89000 | 4931.00000 | 34.4180 | 169509.6800 | 4925.02999 2014-01-26 13:29:00 | 4930.00000 | 4945.00000 | 4928.72000 | 4945.00000 | 64.9700 | 321078.0000 | 4941.94000 2014-01-26 13:30:00 | 4945.00000 | 4945.99000 | 4912.00000 | 4920.05000 | 57.2690 | 283048.3700 | 4942.43999 2014-01-26 13:31:00 | 4937.99000 | 4938.01000 | 4925.01000 | 4930.00000 | 6.2530 | 30825.8400 | 4929.77000 2014-01-26 13:32:00 | 4930.00000 | 4938.00000 | 4930.00000 | 4934.90000 | 22.1960 | 109471.6200 | 4932.03998 2014-01-26 13:33:00 | 4932.00000 | 4935.00000 | 4930.00000 | 4930.00000 | 36.1580 | 178347.1100 | 4932.43999 2014-01-26 13:34:00 | 4916.00000 | 4930.00000 | 4916.00000 | 4925.11000 | 5.6490 | 27835.4400 | 4927.50000 2014-01-26 13:35:00 | 4924.00000 | 4929.90000 | 4910.99000 | 4920.00000 | 32.8760 | 161708.8200 | 4918.74997 2014-01-26 13:36:00 | 4915.11000 | 4920.00000 | 4915.11000 | 4919.00000 | 2.8910 | 14218.3700 | 4918.15000 2014-01-26 13:37:00 | 4920.00000 | 4924.67000 | 4920.00000 | 4922.00000 | 10.8730 | 53506.4600 | 4921.04001 2014-01-26 13:38:00 | 4922.00000 | 4930.00000 | 4922.00000 | 4925.00000 | 15.5770 | 76753.4700 | 4927.35999 2014-01-26 13:39:00 | 4925.00000 | 4927.50000 | 4925.00000 | 4927.00000 | 21.4770 | 105777.2700 | 4925.13999 2014-01-26 13:40:00 | 4927.00000 | 4935.01000 | 4927.00000 | 4935.00000 | 28.6780 | 141427.3600 | 4931.55999 2014-01-26 13:41:00 | 4934.99000 | 4941.45000 | 4934.99000 | 4941.45000 | 15.7420 | 77750.4600 | 4939.05001 2014-01-26 13:42:00 | 4941.45000 | 4949.00000 | 4932.00000 | 4933.00000 | 72.2889 | 357332.9100 | 4943.11998 2014-01-26 13:43:00 | 4935.01000 | 4939.00000 | 4920.00000 | 4938.02000 | 23.2620 | 114689.1500 | 4930.32001 2014-01-26 13:44:00 | 4921.01000 | 4935.00000 | 4920.13000 | 4929.99000 | 28.7020 | 141337.8600 | 4924.32001 2014-01-26 13:45:00 | 4924.00000 | 4928.99000 | 4923.00000 | 4925.50000 | 4.5320 | 22316.9900 | 4924.31000 2014-01-26 13:46:00 | 4927.90000 | 4940.00000 | 4924.20000 | 4939.00000 | 22.0690 | 108921.7100 | 4935.51000 2014-01-26 13:47:00 | 4937.00000 | 4939.99000 | 4930.00000 | 4930.00000 | 14.4970 | 71512.4800 | 4932.91999 2014-01-26 13:48:00 | 4929.38000 | 4929.38000 | 4923.00000 | 4923.01000 | 13.2390 | 65202.5900 | 4925.04000 2014-01-26 13:49:00 | 4924.00000 | 4928.00000 | 4923.00000 | 4924.01000 | 7.8200 | 38509.0800 | 4924.43000 2014-01-26 13:50:00 | 4924.01000 | 4926.11000 | 4924.00000 | 4924.00000 | 12.0810 | 59494.7700 | 4924.66000 2014-01-26 13:51:00 | 4925.00000 | 4926.00000 | 4922.00000 | 4922.00000 | 6.3660 | 31340.0400 | 4923.02999 2014-01-26 13:52:00 | 4922.00000 | 4924.00000 | 4920.00000 | 4921.00000 | 14.3270 | 70495.9100 | 4920.48999 2014-01-26 13:53:00 | 4920.01000 | 4922.10000 | 4920.00000 | 4922.10000 | 3.9060 | 19221.1900 | 4920.94000 2014-01-26 13:54:00 | 4920.00000 | 4923.98000 | 4911.00000 | 4920.00000 | 22.8310 | 112231.4100 | 4915.75000 2014-01-26 13:55:00 | 4922.99000 | 4927.00000 | 4920.10000 | 4927.00000 | 30.3770 | 149538.0800 | 4922.73998 2014-01-26 13:56:00 | 4923.11000 | 4944.00000 | 4923.00000 | 4930.00000 | 28.3730 | 139939.6800 | 4932.14002 2014-01-26 13:57:00 | 4930.00000 | 4930.00000 | 4927.00000 | 4928.29000 | 11.9310 | 58816.8600 | 4929.75000 2014-01-26 13:58:00 | 4927.00000 | 4927.00000 | 4924.00000 | 4926.54000 | 1.7550 | 8644.8500 | 4925.84000 2014-01-26 13:59:00 | 4924.00000 | 4928.00000 | 4923.00000 | 4928.00000 | 2.9330 | 14443.7700 | 4924.57000 2014-01-26 14:00:00 | 4927.99000 | 4930.00000 | 4927.99000 | 4930.00000 | 24.2790 | 119680.3900 | 4929.38000 2014-01-26 14:01:00 | 4929.00000 | 4930.00000 | 4927.00000 | 4927.00000 | 9.1140 | 44920.4300 | 4928.73001 2014-01-26 14:02:00 | 4927.00000 | 4930.00000 | 4927.00000 | 4930.00000 | 24.4050 | 120292.0000 | 4928.98998 2014-01-26 14:03:00 | 4934.98000 | 4935.00000 | 4931.10000 | 4935.00000 | 25.6940 | 126794.1400 | 4934.78002 2014-01-26 14:04:00 | 4934.98000 | 4934.98000 | 4928.55000 | 4934.00000 | 23.4160 | 115495.8900 | 4932.34998 2014-01-26 14:05:00 | 4934.00000 | 4935.00000 | 4930.61000 | 4935.00000 | 27.9860 | 138108.7900 | 4934.91998 2014-01-26 14:06:00 | 4935.00000 | 4949.00000 | 4934.00000 | 4949.00000 | 57.4030 | 283360.7400 | 4936.34003 2014-01-26 14:07:00 | 4940.11000 | 4949.99000 | 4939.00000 | 4949.99000 | 16.9730 | 83951.8400 | 4946.20001 2014-01-26 14:08:00 | 4949.00000 | 4956.00000 | 4949.00000 | 4956.00000 | 64.1660 | 317808.3100 | 4952.90995 2014-01-26 14:09:00 | 4956.00000 | 4959.00000 | 4950.00000 | 4957.59000 | 27.7010 | 137297.7000 | 4956.42001 2014-01-26 14:10:00 | 4957.59000 | 4958.00000 | 4935.01000 | 4950.00000 | 24.2270 | 119907.6000 | 4949.33999 2014-01-26 14:11:00 | 4950.00000 | 4952.00000 | 4950.00000 | 4952.00000 | 17.0830 | 84580.3000 | 4951.14001 2014-01-26 14:12:00 | 4955.00000 | 4957.00000 | 4950.00000 | 4950.00000 | 31.9840 | 158479.3600 | 4954.96003 2014-01-26 14:13:00 | 4955.00000 | 4968.11000 | 4950.34000 | 4955.09000 | 22.6280 | 112243.9000 | 4960.39999 2014-01-26 14:14:00 | 4955.09000 | 4960.01000 | 4955.09000 | 4955.09000 | 19.3510 | 95931.2800 | 4957.43000 2014-01-26 14:15:00 | 4967.90000 | 4968.96000 | 4955.04000 | 4961.99000 | 18.2800 | 90726.3200 | 4963.15000 2014-01-26 14:16:00 | 4961.99000 | 4969.00000 | 4956.00000 | 4961.11000 | 33.1560 | 164567.7300 | 4963.43997 2014-01-26 14:17:00 | 4966.48000 | 4967.88000 | 4956.01000 | 4961.36000 | 30.7760 | 152676.8700 | 4960.90998 2014-01-26 14:18:00 | 4961.36000 | 4962.00000 | 4960.00000 | 4960.01000 | 11.1860 | 55492.0300 | 4960.84999 2014-01-26 14:19:00 | 4960.01000 | 4966.99000 | 4956.00000 | 4965.00000 | 37.4710 | 185885.6900 | 4960.79001 2014-01-26 14:20:00 | 4965.00000 | 4979.00000 | 4965.00000 | 4978.60000 | 38.3070 | 190423.7500 | 4970.98998 2014-01-26 14:21:00 | 4974.14000 | 4986.50000 | 4971.10000 | 4979.00000 | 37.4580 | 186519.7500 | 4979.43998 2014-01-26 14:22:00 | 4979.00000 | 4987.00000 | 4979.00000 | 4980.01000 | 30.7720 | 153380.9800 | 4984.43001 2014-01-26 14:23:00 | 4979.00000 | 4985.06000 | 4970.00000 | 4979.00000 | 29.0140 | 144487.7900 | 4979.93002 2014-01-26 14:24:00 | 4979.00000 | 4979.00000 | 4975.00000 | 4976.00000 | 48.0290 | 238964.7500 | 4975.42999 2014-01-26 14:25:00 | 4975.00000 | 4975.00000 | 4960.00000 | 4968.00000 | 24.5280 | 121877.5200 | 4968.90999 2014-01-26 14:26:00 | 4961.01000 | 4966.99000 | 4955.01000 | 4959.99000 | 25.7210 | 127583.2700 | 4960.28001 2014-01-26 14:27:00 | 4956.00000 | 4960.00000 | 4955.00000 | 4960.00000 | 29.5670 | 146556.0500 | 4956.73998 2014-01-26 14:28:00 | 4958.00000 | 4968.00000 | 4958.00000 | 4965.20000 | 10.3530 | 51390.8900 | 4963.86001 2014-01-26 14:29:00 | 4965.11000 | 4967.20000 | 4962.10000 | 4965.00000 | 16.5240 | 82043.4300 | 4965.11001 2014-01-26 14:30:00 | 4965.00000 | 4965.00000 | 4960.00000 | 4961.00000 | 14.3380 | 71142.0000 | 4961.77999 2014-01-26 14:31:00 | 4961.39000 | 4963.49000 | 4961.39000 | 4963.49000 | 2.8640 | 14211.0500 | 4961.96000 2014-01-26 14:32:00 | 4965.00000 | 4967.90000 | 4962.50000 | 4967.20000 | 8.9560 | 44473.8600 | 4965.81999 2014-01-26 14:33:00 | 4968.00000 | 4970.00000 | 4964.40000 | 4964.40000 | 27.5510 | 136846.3200 | 4967.02001 2014-01-26 14:34:00 | 4963.49000 | 4967.61000 | 4963.00000 | 4967.51000 | 28.0670 | 139359.5700 | 4965.24998 2014-01-26 14:35:00 | 4967.51000 | 4967.51000 | 4960.00000 | 4965.20000 | 12.6850 | 62991.0900 | 4965.78999 2014-01-26 14:36:00 | 4964.00000 | 4965.00000 | 4963.00000 | 4965.00000 | 8.3060 | 41236.3800 | 4964.64999 2014-01-26 14:37:00 | 4965.00000 | 4965.20000 | 4963.00000 | 4965.00000 | 5.1690 | 25663.8900 | 4964.96000 2014-01-26 14:38:00 | 4965.00000 | 4968.00000 | 4962.00000 | 4962.00000 | 38.8350 | 192839.9200 | 4965.61996 2014-01-26 14:39:00 | 4963.01000 | 4963.01000 | 4957.01000 | 4958.00000 | 2.3760 | 11784.8900 | 4959.97000 2014-01-26 14:40:00 | 4959.00000 | 4962.00000 | 4959.00000 | 4960.82000 | 15.5670 | 77239.4100 | 4961.73999 2014-01-26 14:41:00 | 4960.82000 | 4962.00000 | 4960.00000 | 4962.00000 | 34.3580 | 170482.6700 | 4961.94999 2014-01-26 14:42:00 | 4960.00000 | 4969.00000 | 4960.00000 | 4965.00000 | 30.5300 | 151524.0700 | 4963.12000 2014-01-26 14:43:00 | 4968.99000 | 4973.99000 | 4968.00000 | 4968.02000 | 9.7070 | 48239.8100 | 4969.58999 2014-01-26 14:44:00 | 4970.00000 | 4974.22000 | 4968.00000 | 4974.22000 | 35.4230 | 176118.7000 | 4971.87002 2014-01-26 14:45:00 | 4974.21000 | 4983.00000 | 4973.00000 | 4983.00000 | 27.4820 | 136808.5200 | 4978.11001 2014-01-26 14:46:00 | 4987.90000 | 4988.00000 | 4980.00000 | 4988.00000 | 37.0660 | 184742.0300 | 4984.13997 2014-01-26 14:47:00 | 4989.00000 | 4997.00000 | 4987.00000 | 4990.39000 | 57.5320 | 287121.5700 | 4990.64002 2014-01-26 14:48:00 | 4994.01000 | 4999.00000 | 4990.39000 | 4996.15000 | 72.4260 | 361779.5500 | 4995.15994 2014-01-26 14:49:00 | 4991.00000 | 4998.99000 | 4991.00000 | 4998.10000 | 53.1040 | 265362.1400 | 4997.03004 2014-01-26 14:50:00 | 4998.10000 | 4999.00000 | 4995.00000 | 4999.00000 | 29.0630 | 145251.3100 | 4997.81002 2014-01-26 14:51:00 | 4999.00000 | 5000.16000 | 4999.00000 | 5000.16000 | 106.4520 | 532252.7600 | 4999.93004 2014-01-26 14:52:00 | 5000.16000 | 5009.85000 | 5000.16000 | 5007.10000 | 44.2020 | 221227.7300 | 5004.93002 2014-01-26 14:53:00 | 5007.10000 | 5015.00000 | 5007.10000 | 5014.00000 | 58.9930 | 295617.4800 | 5011.06004 2014-01-26 14:54:00 | 5014.00000 | 5020.00000 | 5009.00000 | 5018.00000 | 89.7079 | 450076.4400 | 5017.12996 2014-01-26 14:55:00 | 5019.89000 | 5021.30000 | 5015.00000 | 5015.01000 | 52.6900 | 264404.7700 | 5018.12000 2014-01-26 14:56:00 | 5016.26000 | 5027.00000 | 5016.26000 | 5025.04000 | 44.1140 | 221525.5900 | 5021.66004 2014-01-26 14:57:00 | 5028.00000 | 5050.00000 | 5025.04000 | 5037.30000 | 90.8879 | 457679.7400 | 5035.64996 2014-01-26 14:58:00 | 5033.02000 | 5040.00000 | 5031.01000 | 5035.33000 | 34.5490 | 173999.7900 | 5036.31999 2014-01-26 14:59:00 | 5035.01000 | 5045.00000 | 5032.00000 | 5045.00000 | 44.2840 | 223055.6800 | 5036.94003 2014-01-26 15:00:00 | 5045.00000 | 5050.00000 | 5045.00000 | 5047.16000 | 48.3250 | 243889.3200 | 5046.85995 2014-01-26 15:01:00 | 5048.00000 | 5048.00000 | 5040.00000 | 5042.00000 | 96.7500 | 487997.4700 | 5043.90000 2014-01-26 15:02:00 | 5043.00000 | 5045.83000 | 5028.85000 | 5030.00000 | 119.7580 | 603332.4300 | 5037.92995 2014-01-26 15:03:00 | 5031.00000 | 5040.98000 | 5030.00000 | 5030.00000 | 28.8530 | 145244.0200 | 5033.93002 2014-01-26 15:04:00 | 5028.00000 | 5028.00000 | 5004.00000 | 5004.00000 | 59.4480 | 297836.1000 | 5010.02998 2014-01-26 15:05:00 | 5004.00000 | 5019.00000 | 5001.13000 | 5015.00000 | 103.7970 | 519932.6300 | 5009.12994 2014-01-26 15:06:00 | 5010.00000 | 5030.00000 | 5010.00000 | 5025.00000 | 121.3460 | 609204.2900 | 5020.38990 2014-01-26 15:07:00 | 5021.46000 | 5027.99000 | 5021.00000 | 5022.17000 | 101.9350 | 512064.4300 | 5023.43990 2014-01-26 15:08:00 | 5025.15000 | 5028.00000 | 5022.11000 | 5028.00000 | 65.4160 | 328697.9300 | 5024.72995 2014-01-26 15:09:00 | 5030.00000 | 5039.00000 | 5030.00000 | 5038.99000 | 86.1220 | 433581.1000 | 5034.50003 2014-01-26 15:10:00 | 5039.00000 | 5050.00000 | 5039.00000 | 5047.00000 | 94.6229 | 477220.3300 | 5043.39005 2014-01-26 15:11:00 | 5048.00000 | 5066.00000 | 5045.00000 | 5057.34000 | 147.6209 | 746364.0900 | 5055.95003 2014-01-26 15:12:00 | 5059.99000 | 5076.00000 | 5059.99000 | 5074.99000 | 92.2920 | 467737.4900 | 5068.02004 2014-01-26 15:13:00 | 5075.00000 | 5100.00000 | 5074.99000 | 5087.45000 | 248.7118 | 1266305.9900 | 5091.46009 2014-01-26 15:14:00 | 5086.00000 | 5106.00000 | 5085.01000 | 5101.00000 | 195.8831 | 998283.1600 | 5096.32012 2014-01-26 15:15:00 | 5106.00000 | 5125.52000 | 5106.00000 | 5125.52000 | 35.4440 | 181338.5200 | 5116.20003 2014-01-26 15:16:00 | 5126.00000 | 5150.00000 | 5123.50000 | 5135.00000 | 203.9901 | 1048115.1600 | 5138.07000 2014-01-26 15:17:00 | 5135.01000 | 5148.00000 | 5118.00000 | 5118.00000 | 145.8199 | 748690.2100 | 5134.35000 2014-01-26 15:18:00 | 5120.00000 | 5120.00000 | 5099.99000 | 5120.00000 | 127.8269 | 653441.0200 | 5111.91992 2014-01-26 15:19:00 | 5110.89000 | 5120.00000 | 5105.08000 | 5119.00000 | 114.4879 | 585389.2100 | 5113.10995 2014-01-26 15:20:00 | 5119.00000 | 5120.00000 | 5105.36000 | 5115.00000 | 80.0510 | 409206.4900 | 5111.82002 2014-01-26 15:21:00 | 5112.00000 | 5114.00000 | 5092.71000 | 5092.72000 | 115.5980 | 589768.3800 | 5101.88996 2014-01-26 15:22:00 | 5092.50000 | 5107.88000 | 5080.00000 | 5081.04000 | 245.6262 | 1251396.6100 | 5094.71982 2014-01-26 15:23:00 | 5085.43000 | 5091.81000 | 5051.10000 | 5083.45000 | 148.6641 | 755063.5800 | 5078.99012 2014-01-26 15:24:00 | 5085.00000 | 5100.00000 | 5079.71000 | 5100.00000 | 125.5490 | 639128.6000 | 5090.66998 2014-01-26 15:25:00 | 5100.00000 | 5110.00000 | 5100.00000 | 5100.00000 | 121.8570 | 621893.3700 | 5103.46993 2014-01-26 15:26:00 | 5099.99000 | 5105.98000 | 5089.17000 | 5099.98000 | 147.7191 | 753512.0200 | 5100.97997 2014-01-26 15:27:00 | 5099.98000 | 5100.00000 | 5085.22000 | 5094.17000 | 144.6441 | 736756.2800 | 5093.58012 2014-01-26 15:28:00 | 5090.82000 | 5098.93000 | 5087.99000 | 5090.00000 | 68.2471 | 347725.5900 | 5095.09996 2014-01-26 15:29:00 | 5087.99000 | 5090.00000 | 5082.01000 | 5088.99000 | 43.4310 | 220940.1600 | 5087.15001 2014-01-26 15:30:00 | 5088.99000 | 5090.00000 | 5081.00000 | 5085.00000 | 117.9991 | 600230.5000 | 5086.73998 2014-01-26 15:31:00 | 5085.00000 | 5088.99000 | 5083.00000 | 5087.00000 | 39.3160 | 199927.2400 | 5085.13997 2014-01-26 15:32:00 | 5088.99000 | 5089.00000 | 5082.00000 | 5082.00000 | 56.0030 | 284744.1100 | 5084.44003 2014-01-26 15:33:00 | 5082.00000 | 5086.40000 | 5063.10000 | 5075.48000 | 68.1000 | 345741.5400 | 5076.97000 2014-01-26 15:34:00 | 5075.89000 | 5088.00000 | 5064.00000 | 5064.39000 | 138.5891 | 703145.4200 | 5073.59997 2014-01-26 15:35:00 | 5066.00000 | 5068.75000 | 5049.40000 | 5050.00000 | 62.1430 | 314278.1800 | 5057.34004 2014-01-26 15:36:00 | 5050.00000 | 5055.00000 | 5040.66000 | 5048.58000 | 144.2530 | 728115.8100 | 5047.49009 2014-01-26 15:37:00 | 5045.65000 | 5050.00000 | 5036.60000 | 5050.00000 | 127.9700 | 645268.0600 | 5042.34000 2014-01-26 15:38:00 | 5050.00000 | 5054.99000 | 5046.01000 | 5052.00000 | 46.9200 | 236948.6200 | 5050.06000 2014-01-26 15:39:00 | 5052.00000 | 5052.00000 | 5041.30000 | 5042.00000 | 52.7160 | 266012.3200 | 5046.13996 2014-01-26 15:40:00 | 5043.00000 | 5049.00000 | 5041.00000 | 5041.00000 | 48.0990 | 242650.6900 | 5044.81999 2014-01-26 15:41:00 | 5041.01000 | 5045.00000 | 5014.10000 | 5014.10000 | 96.8670 | 486779.1300 | 5025.22994 2014-01-26 15:42:00 | 5014.10000 | 5029.23000 | 5001.11000 | 5009.36000 | 125.8030 | 631176.1800 | 5017.18007 2014-01-26 15:43:00 | 5010.00000 | 5011.00000 | 4995.50000 | 4997.16000 | 136.3391 | 682144.1000 | 5003.28998 2014-01-26 15:44:00 | 4996.32000 | 5000.00000 | 4980.00000 | 4994.00000 | 106.6370 | 532663.7100 | 4995.10994 2014-01-26 15:45:00 | 4996.57000 | 5010.00000 | 4996.57000 | 5010.00000 | 125.9490 | 630109.0000 | 5002.88997 2014-01-26 15:46:00 | 5010.00000 | 5038.99000 | 5010.00000 | 5029.99000 | 128.6510 | 645857.7400 | 5020.23003 2014-01-26 15:47:00 | 5030.00000 | 5039.00000 | 5013.20000 | 5019.00000 | 157.2571 | 790150.7600 | 5024.57991 2014-01-26 15:48:00 | 5015.11000 | 5020.00000 | 5013.00000 | 5018.00000 | 57.7050 | 289520.3800 | 5017.24994 2014-01-26 15:49:00 | 5018.00000 | 5018.99000 | 5013.00000 | 5013.00000 | 37.3000 | 187038.5000 | 5014.44000 2014-01-26 15:50:00 | 5013.00000 | 5020.00000 | 5011.01000 | 5013.00000 | 70.5431 | 353767.7800 | 5014.92004 2014-01-26 15:51:00 | 5013.00000 | 5018.78000 | 5012.50000 | 5018.78000 | 58.7231 | 294496.1300 | 5015.00004 2014-01-26 15:52:00 | 5012.80000 | 5029.95000 | 5012.80000 | 5025.00000 | 75.0990 | 376954.9800 | 5019.43999 2014-01-26 15:53:00 | 5022.93000 | 5028.93000 | 5020.25000 | 5028.93000 | 86.8611 | 436480.3600 | 5025.04002 2014-01-26 15:54:00 | 5026.53000 | 5031.79000 | 5021.00000 | 5027.06000 | 88.8130 | 446519.7300 | 5027.64005 2014-01-26 15:55:00 | 5021.60000 | 5031.69000 | 5021.13000 | 5026.00000 | 84.5191 | 425027.8100 | 5028.77998 2014-01-26 15:56:00 | 5024.07000 | 5029.39000 | 5022.01000 | 5028.00000 | 66.8560 | 336039.7900 | 5026.31995 2014-01-26 15:57:00 | 5028.00000 | 5028.00000 | 5026.00000 | 5028.00000 | 8.6200 | 43339.3600 | 5027.77000 2014-01-26 15:58:00 | 5026.00000 | 5028.00000 | 5020.00000 | 5020.44000 | 92.3621 | 464041.8800 | 5024.16004 2014-01-26 15:59:00 | 5020.79000 | 5020.79000 | 5008.00000 | 5010.28000 | 122.1981 | 612734.0600 | 5014.26995 2014-01-26 16:00:00 | 5010.00000 | 5011.10000 | 5005.64000 | 5006.00000 | 74.0731 | 371014.1600 | 5008.76005 2014-01-26 16:01:00 | 5009.33000 | 5009.33000 | 5002.00000 | 5009.01000 | 26.8270 | 134270.8900 | 5005.06998 2014-01-26 16:02:00 | 5011.10000 | 5015.00000 | 5001.13000 | 5002.10000 | 64.0890 | 320819.8000 | 5005.84999 2014-01-26 16:03:00 | 5001.11000 | 5008.90000 | 5001.11000 | 5005.10000 | 21.9430 | 109817.4700 | 5004.67001 2014-01-26 16:04:00 | 5006.00000 | 5010.00000 | 5005.10000 | 5010.00000 | 54.4161 | 272467.7000 | 5007.11996 2014-01-26 16:05:00 | 5008.53000 | 5018.00000 | 5008.53000 | 5018.00000 | 13.6810 | 68603.4100 | 5014.50000 2014-01-26 16:06:00 | 5018.00000 | 5026.00000 | 5015.10000 | 5026.00000 | 24.9180 | 125080.6500 | 5019.68999 2014-01-26 16:07:00 | 5027.00000 | 5041.00000 | 5026.10000 | 5040.10000 | 45.3920 | 228739.0300 | 5039.19002 2014-01-26 16:08:00 | 5040.00000 | 5042.10000 | 5028.00000 | 5030.42000 | 78.6810 | 396095.7900 | 5034.20002 2014-01-26 16:09:00 | 5035.00000 | 5035.00000 | 5022.00000 | 5024.99000 | 33.5320 | 168612.1200 | 5028.39001 2014-01-26 16:10:00 | 5029.00000 | 5029.00000 | 5022.00000 | 5024.99000 | 3.8520 | 19346.6400 | 5022.49000 2014-01-26 16:11:00 | 5024.99000 | 5024.99000 | 5020.00000 | 5020.90000 | 61.7379 | 310036.8200 | 5021.81997 2014-01-26 16:12:00 | 5023.25000 | 5024.99000 | 5021.02000 | 5024.99000 | 17.9730 | 90283.3200 | 5023.27001 2014-01-26 16:13:00 | 5024.99000 | 5035.00000 | 5024.99000 | 5035.00000 | 41.8090 | 210304.2500 | 5030.11999 2014-01-26 16:14:00 | 5037.00000 | 5042.24000 | 5032.00000 | 5041.55000 | 45.8400 | 230895.6100 | 5036.99000 2014-01-26 16:15:00 | 5039.80000 | 5043.00000 | 5032.00000 | 5036.72000 | 55.4470 | 279361.9900 | 5038.35997 2014-01-26 16:16:00 | 5040.00000 | 5049.00000 | 5036.00000 | 5048.99000 | 32.8030 | 165491.9500 | 5045.02002 2014-01-26 16:17:00 | 5041.64000 | 5048.99000 | 5040.00000 | 5044.46000 | 44.6610 | 225279.1000 | 5044.20001 2014-01-26 16:18:00 | 5043.00000 | 5047.99000 | 5040.00000 | 5040.00000 | 36.0110 | 181703.2400 | 5045.77001 2014-01-26 16:19:00 | 5041.00000 | 5043.00000 | 5032.00000 | 5038.71000 | 25.7550 | 129725.2000 | 5036.88997 2014-01-26 16:20:00 | 5038.30000 | 5041.30000 | 5032.00000 | 5032.40000 | 24.1650 | 121681.6600 | 5035.44998 2014-01-26 16:21:00 | 5032.00000 | 5033.00000 | 5024.97000 | 5032.00000 | 33.9290 | 170656.5700 | 5029.80999 2014-01-26 16:22:00 | 5024.28000 | 5031.12000 | 5009.98000 | 5009.98000 | 28.4710 | 143123.6400 | 5027.00001 2014-01-26 16:23:00 | 5015.00000 | 5029.99000 | 5010.00000 | 5028.00000 | 56.5040 | 283481.0700 | 5017.01004 2014-01-26 16:24:00 | 5027.00000 | 5030.00000 | 5021.14000 | 5030.00000 | 41.0990 | 206562.2200 | 5025.96999 2014-01-26 16:25:00 | 5028.00000 | 5033.00000 | 5028.00000 | 5033.00000 | 6.2860 | 31618.3400 | 5029.95999 2014-01-26 16:26:00 | 5033.00000 | 5039.99000 | 5031.00000 | 5031.00000 | 26.3740 | 132786.5200 | 5034.75002 2014-01-26 16:27:00 | 5032.60000 | 5038.56000 | 5031.59000 | 5037.58000 | 15.5830 | 78451.1900 | 5034.41001 2014-01-26 16:28:00 | 5035.33000 | 5036.29000 | 5031.40000 | 5032.91000 | 14.1400 | 71180.8100 | 5034.00000 2014-01-26 16:29:00 | 5032.00000 | 5032.00000 | 5030.00000 | 5031.00000 | 12.5780 | 63282.7800 | 5031.22999 2014-01-26 16:30:00 | 5033.00000 | 5036.00000 | 5030.00000 | 5036.00000 | 11.0180 | 55458.9800 | 5033.49000 2014-01-26 16:31:00 | 5032.10000 | 5036.99000 | 5031.10000 | 5036.99000 | 23.6190 | 118917.5700 | 5034.83000 2014-01-26 16:32:00 | 5036.99000 | 5036.99000 | 5031.00000 | 5032.00000 | 12.6760 | 63805.1600 | 5033.53999 2014-01-26 16:33:00 | 5032.00000 | 5036.99000 | 5032.00000 | 5032.00000 | 27.8190 | 140065.5200 | 5034.88999 2014-01-26 16:34:00 | 5032.10000 | 5038.10000 | 5030.10000 | 5032.30000 | 6.4610 | 32527.0000 | 5034.36000 2014-01-26 16:35:00 | 5032.30000 | 5038.10000 | 5031.01000 | 5035.34000 | 35.2750 | 177569.7800 | 5033.86996 2014-01-26 16:36:00 | 5031.01000 | 5038.10000 | 5031.01000 | 5033.85000 | 27.6010 | 138916.8600 | 5033.04001 2014-01-26 16:37:00 | 5032.00000 | 5035.99000 | 5032.00000 | 5032.10000 | 11.4190 | 57464.9100 | 5032.39000 2014-01-26 16:38:00 | 5032.00000 | 5034.90000 | 5030.10000 | 5030.20000 | 26.3200 | 132412.7100 | 5030.88000 2014-01-26 16:39:00 | 5030.10000 | 5030.20000 | 5030.00000 | 5030.20000 | 7.0290 | 35356.7900 | 5030.13000 2014-01-26 16:40:00 | 5030.20000 | 5033.99000 | 5030.20000 | 5033.99000 | 7.5090 | 37791.7700 | 5032.86000 2014-01-26 16:41:00 | 5033.70000 | 5034.00000 | 5030.34000 | 5034.00000 | 29.8610 | 150267.0700 | 5032.22001 2014-01-26 16:42:00 | 5034.00000 | 5034.20000 | 5031.00000 | 5034.00000 | 4.4280 | 22285.2700 | 5032.81000 2014-01-26 16:43:00 | 5034.00000 | 5035.00000 | 5031.02000 | 5031.02000 | 2.6640 | 13410.5300 | 5033.98000 2014-01-26 16:44:00 | 5031.00000 | 5035.50000 | 5031.00000 | 5034.60000 | 15.6690 | 78869.3900 | 5033.47000 2014-01-26 16:45:00 | 5032.00000 | 5032.00000 | 5032.00000 | 5032.00000 | 1.0680 | 5374.1800 | 5032.00000 2014-01-26 16:46:00 | 5032.20000 | 5035.00000 | 5032.20000 | 5035.00000 | 7.7930 | 39224.3300 | 5033.28000 2014-01-26 16:47:00 | 5034.89000 | 5035.24000 | 5032.42000 | 5034.27000 | 22.6240 | 113872.2600 | 5033.25002 2014-01-26 16:48:00 | 5033.10000 | 5035.62000 | 5033.00000 | 5033.00000 | 9.2050 | 46338.7500 | 5034.07999 2014-01-26 16:49:00 | 5033.00000 | 5035.00000 | 5033.00000 | 5033.00000 | 4.7250 | 23788.2600 | 5034.55000 2014-01-26 16:50:00 | 5033.00000 | 5035.00000 | 5033.00000 | 5035.00000 | 1.6380 | 8244.2500 | 5033.12000 2014-01-26 16:51:00 | 5035.12000 | 5035.24000 | 5033.00000 | 5033.00000 | 15.1700 | 76351.7100 | 5033.07000 2014-01-26 16:52:00 | 5032.00000 | 5035.00000 | 5032.00000 | 5035.00000 | 13.5790 | 68360.9700 | 5034.32000 2014-01-26 16:53:00 | 5032.63000 | 5035.24000 | 5032.10000 | 5034.14000 | 13.1770 | 66333.9600 | 5034.06999 2014-01-26 16:54:00 | 5035.00000 | 5037.70000 | 5032.31000 | 5037.26000 | 31.0400 | 156318.6500 | 5036.04000 2014-01-26 16:55:00 | 5038.00000 | 5040.00000 | 5036.30000 | 5036.30000 | 28.4270 | 143250.4700 | 5039.23998 2014-01-26 16:56:00 | 5037.19000 | 5040.00000 | 5036.30000 | 5038.03000 | 21.3510 | 107561.7600 | 5037.79000 2014-01-26 16:57:00 | 5036.20000 | 5037.00000 | 5036.18000 | 5036.18000 | 10.2900 | 51822.5000 | 5036.20000 2014-01-26 16:58:00 | 5036.18000 | 5036.18000 | 5036.18000 | 5036.18000 | 3.6290 | 18276.3000 | 5036.18000 2014-01-26 16:59:00 | 5036.18000 | 5037.99000 | 5036.18000 | 5037.99000 | 8.3930 | 42268.7000 | 5036.18001 2014-01-26 17:00:00 | 5036.18000 | 5042.51000 | 5036.18000 | 5042.18000 | 17.2530 | 86916.7200 | 5037.77001 2014-01-26 17:01:00 | 5041.26000 | 5042.51000 | 5039.43000 | 5039.43000 | 12.6580 | 63798.2500 | 5040.14999 2014-01-26 17:02:00 | 5038.00000 | 5050.00000 | 5038.00000 | 5048.00000 | 74.2260 | 374744.7600 | 5048.69994 2014-01-26 17:03:00 | 5041.20000 | 5047.90000 | 5039.07000 | 5039.42000 | 15.6730 | 79096.2000 | 5046.65001 2014-01-26 17:04:00 | 5039.71000 | 5050.00000 | 5038.40000 | 5046.00000 | 44.2060 | 223003.8700 | 5044.64997 2014-01-26 17:05:00 | 5049.00000 | 5050.00000 | 5045.00000 | 5045.00000 | 27.6930 | 139750.9000 | 5046.43002 2014-01-26 17:06:00 | 5048.00000 | 5050.00000 | 5040.63000 | 5042.60000 | 22.9270 | 115701.3400 | 5046.50999 2014-01-26 17:07:00 | 5041.01000 | 5045.58000 | 5036.30000 | 5036.33000 | 35.6630 | 179704.7400 | 5038.97002 2014-01-26 17:08:00 | 5040.00000 | 5044.83000 | 5039.97000 | 5042.07000 | 9.4300 | 47538.9900 | 5041.25000 2014-01-26 17:09:00 | 5041.08000 | 5044.00000 | 5040.39000 | 5042.44000 | 19.0690 | 96133.9400 | 5041.37000 2014-01-26 17:10:00 | 5040.10000 | 5041.68000 | 5040.00000 | 5041.68000 | 0.7130 | 3593.8300 | 5040.43000 2014-01-26 17:11:00 | 5040.00000 | 5041.00000 | 5036.30000 | 5041.00000 | 3.4970 | 17621.7800 | 5039.11000 2014-01-26 17:12:00 | 5040.10000 | 5043.73000 | 5036.30000 | 5038.42000 | 27.8570 | 140417.6700 | 5040.65998 2014-01-26 17:13:00 | 5039.72000 | 5041.00000 | 5037.22000 | 5041.00000 | 30.8260 | 155332.5100 | 5039.00998 2014-01-26 17:14:00 | . | . | . | . | . | . | . 2014-01-26 17:15:00 | 5038.50000 | 5041.00000 | 5038.50000 | 5041.00000 | 3.1000 | 15623.9100 | 5039.97000 2014-01-26 17:16:00 | 5038.00000 | 5041.00000 | 5037.28000 | 5041.00000 | 20.4350 | 102976.6400 | 5039.23002 2014-01-26 17:17:00 | 5041.00000 | 5041.40000 | 5040.00000 | 5041.32000 | 10.0700 | 50764.6800 | 5041.18000 2014-01-26 17:18:00 | 5041.00000 | 5041.00000 | 5038.10000 | 5038.10000 | 0.5260 | 2650.1200 | 5038.24000 2014-01-26 17:19:00 | 5038.10000 | 5038.10000 | 5038.10000 | 5038.10000 | 1.1420 | 5753.5100 | 5038.10000 2014-01-26 17:20:00 | 5038.10000 | 5040.00000 | 5038.00000 | 5040.00000 | 1.4270 | 7189.3200 | 5038.06000 2014-01-26 17:21:00 | 5040.00000 | 5040.00000 | 5038.00000 | 5038.00000 | 5.4890 | 27654.8100 | 5038.22000 2014-01-26 17:22:00 | 5038.00000 | 5043.80000 | 5038.00000 | 5041.00000 | 9.5550 | 48172.5800 | 5041.60999 2014-01-26 17:23:00 | 5039.00000 | 5049.00000 | 5039.00000 | 5044.59000 | 45.4030 | 228926.2600 | 5042.10003 2014-01-26 17:24:00 | 5045.13000 | 5045.19000 | 5039.97000 | 5039.97000 | 7.9070 | 39881.1800 | 5043.78000 2014-01-26 17:25:00 | 5043.00000 | 5044.50000 | 5040.12000 | 5040.12000 | 22.7580 | 114735.3500 | 5041.53999 2014-01-26 17:26:00 | 5040.12000 | 5040.12000 | 5040.12000 | 5040.12000 | 0.2200 | 1108.8300 | 5040.12000 2014-01-26 17:27:00 | . | . | . | . | . | . | . 2014-01-26 17:28:00 | 5042.21000 | 5043.00000 | 5040.12000 | 5040.12000 | 8.1100 | 40877.7200 | 5040.41000 2014-01-26 17:29:00 | 5040.12000 | 5042.30000 | 5040.12000 | 5042.30000 | 1.7420 | 8781.6500 | 5041.13000 2014-01-26 17:30:00 | . | . | . | . | . | . | . 2014-01-26 17:31:00 | 5042.30000 | 5042.30000 | 5042.30000 | 5042.30000 | 1.7860 | 9005.5500 | 5042.30000 2014-01-26 17:32:00 | 5042.30000 | 5042.30000 | 5042.30000 | 5042.30000 | 1.1000 | 5546.5300 | 5042.30000 2014-01-26 17:33:00 | 5042.50000 | 5042.61000 | 5042.30000 | 5042.30000 | 7.7880 | 39269.8300 | 5042.35000 2014-01-26 17:34:00 | 5042.30000 | 5043.70000 | 5042.00000 | 5042.11000 | 1.8490 | 9323.1400 | 5042.26000 2014-01-26 17:35:00 | 5042.00000 | 5042.00000 | 5042.00000 | 5042.00000 | 0.0560 | 282.3500 | 5042.00000 2014-01-26 17:36:00 | . | . | . | . | . | . | . 2014-01-26 17:37:00 | 5044.90000 | 5046.31000 | 5040.00000 | 5040.00000 | 40.4160 | 203760.0100 | 5041.56997 2014-01-26 17:38:00 | 5045.86000 | 5047.35000 | 5040.00000 | 5040.00000 | 32.4430 | 163649.1400 | 5044.20002 2014-01-26 17:39:00 | 5040.00000 | 5046.96000 | 5040.00000 | 5043.68000 | 40.9230 | 206455.9200 | 5044.99002 2014-01-26 17:40:00 | 5042.20000 | 5051.39000 | 5042.20000 | 5051.39000 | 11.6440 | 58772.6600 | 5047.46001 2014-01-26 17:41:00 | 5045.52000 | 5055.00000 | 5044.50000 | 5050.21000 | 14.7720 | 74591.4100 | 5049.51001 2014-01-26 17:42:00 | 5045.83000 | 5050.15000 | 5045.71000 | 5047.35000 | 31.6430 | 159705.8800 | 5047.12002 2014-01-26 17:43:00 | 5046.00000 | 5058.00000 | 5046.00000 | 5057.11000 | 34.5410 | 174448.7000 | 5050.48001 2014-01-26 17:44:00 | 5050.00000 | 5056.91000 | 5050.00000 | 5054.19000 | 17.0200 | 85984.6600 | 5051.98000 2014-01-26 17:45:00 | 5055.00000 | 5057.01000 | 5054.00000 | 5054.00000 | 20.4310 | 103290.0600 | 5055.56000 2014-01-26 17:46:00 | 5054.00000 | 5057.00000 | 5050.10000 | 5050.89000 | 33.6210 | 169815.5500 | 5050.88001 2014-01-26 17:47:00 | 5052.70000 | 5057.00000 | 5052.42000 | 5056.57000 | 22.1010 | 111718.4500 | 5054.90000 2014-01-26 17:48:00 | 5057.00000 | 5060.00000 | 5054.10000 | 5060.00000 | 27.8000 | 140637.0600 | 5058.89000 2014-01-26 17:49:00 | 5060.00000 | 5066.00000 | 5060.00000 | 5066.00000 | 47.1230 | 238589.5900 | 5063.12003 2014-01-26 17:50:00 | 5066.00000 | 5070.00000 | 5060.10000 | 5063.28000 | 28.7970 | 145837.8600 | 5064.33998 2014-01-26 17:51:00 | 5060.10000 | 5064.00000 | 5060.00000 | 5064.00000 | 8.3760 | 42384.2700 | 5060.19999 2014-01-26 17:52:00 | 5064.00000 | 5070.00000 | 5064.00000 | 5065.00000 | 7.9880 | 40483.2000 | 5068.00000 2014-01-26 17:53:00 | 5066.05000 | 5072.00000 | 5066.05000 | 5068.79000 | 21.7120 | 110049.9700 | 5068.62001 2014-01-26 17:54:00 | 5064.10000 | 5064.10000 | 5064.00000 | 5064.00000 | 7.1150 | 36030.4100 | 5064.00999 2014-01-26 17:55:00 | 5064.00000 | 5064.00000 | 5064.00000 | 5064.00000 | 3.5450 | 17951.8800 | 5064.00000 2014-01-26 17:56:00 | 5064.00000 | 5064.10000 | 5056.40000 | 5063.00000 | 49.1990 | 249076.0800 | 5062.61999 2014-01-26 17:57:00 | 5060.36000 | 5063.72000 | 5056.15000 | 5058.00000 | 35.7870 | 181065.4100 | 5059.52998 2014-01-26 17:58:00 | 5060.00000 | 5060.00000 | 5056.01000 | 5056.01000 | 22.7040 | 114815.2700 | 5057.05002 2014-01-26 17:59:00 | 5056.00000 | 5056.00000 | 5053.41000 | 5054.07000 | 2.0100 | 10160.6700 | 5055.06000 2014-01-26 18:00:00 | 5057.00000 | 5059.47000 | 5056.31000 | 5059.47000 | 35.1010 | 177548.4300 | 5058.22001 2014-01-26 18:01:00 | 5059.93000 | 5059.93000 | 5053.15000 | 5059.90000 | 14.1670 | 71646.3600 | 5057.26999 2014-01-26 18:02:00 | 5053.05000 | 5059.34000 | 5050.10000 | 5052.05000 | 20.7850 | 105062.9800 | 5054.74998 2014-01-26 18:03:00 | 5050.00000 | 5052.02000 | 5045.90000 | 5045.90000 | 13.4040 | 67696.8200 | 5050.49001 2014-01-26 18:04:00 | 5044.00000 | 5050.00000 | 5040.00000 | 5049.99000 | 16.1670 | 81590.8500 | 5046.74999 2014-01-26 18:05:00 | 5046.18000 | 5048.44000 | 5040.09000 | 5040.99000 | 23.1030 | 116547.5500 | 5044.69001 2014-01-26 18:06:00 | 5041.76000 | 5042.39000 | 5039.95000 | 5039.95000 | 2.0060 | 10111.8900 | 5040.82000 2014-01-26 18:07:00 | 5042.05000 | 5045.00000 | 5031.10000 | 5043.06000 | 21.3280 | 107444.8800 | 5037.73999 2014-01-26 18:08:00 | 5039.95000 | 5039.95000 | 5035.00000 | 5038.62000 | 6.4630 | 32553.6700 | 5036.93000 2014-01-26 18:09:00 | 5039.95000 | 5039.95000 | 5031.11000 | 5037.00000 | 14.8550 | 74796.0600 | 5035.07999 2014-01-26 18:10:00 | 5038.59000 | 5042.00000 | 5033.75000 | 5040.00000 | 36.4510 | 183602.6500 | 5036.97001 2014-01-26 18:11:00 | 5036.00000 | 5042.00000 | 5034.33000 | 5034.33000 | 10.8500 | 54670.6700 | 5038.77000 2014-01-26 18:12:00 | 5039.00000 | 5045.00000 | 5034.01000 | 5039.00000 | 28.4880 | 143536.0100 | 5038.46999 2014-01-26 18:13:00 | 5033.70000 | 5041.90000 | 5033.59000 | 5041.41000 | 14.4500 | 72804.7600 | 5038.39000 2014-01-26 18:14:00 | 5035.01000 | 5041.90000 | 5035.01000 | 5036.04000 | 5.0910 | 25640.0200 | 5036.34000 2014-01-26 18:15:00 | 5036.00000 | 5039.38000 | 5036.00000 | 5039.38000 | 3.2240 | 16239.1300 | 5036.95000 2014-01-26 18:16:00 | 5039.38000 | 5041.66000 | 5035.01000 | 5038.07000 | 31.8170 | 160282.0200 | 5037.61998 2014-01-26 18:17:00 | 5037.01000 | 5041.90000 | 5037.00000 | 5041.90000 | 2.3270 | 11721.4900 | 5037.17000 2014-01-26 18:18:00 | 5041.90000 | 5044.84000 | 5038.77000 | 5042.21000 | 31.9710 | 161182.2500 | 5041.51001 2014-01-26 18:19:00 | 5043.00000 | 5044.00000 | 5042.72000 | 5044.00000 | 4.5900 | 23147.7800 | 5043.09000 2014-01-26 18:20:00 | 5045.00000 | 5046.59000 | 5041.50000 | 5045.10000 | 21.1220 | 106567.5200 | 5045.33001 2014-01-26 18:21:00 | 5043.11000 | 5049.00000 | 5043.11000 | 5048.38000 | 12.2240 | 61673.7500 | 5045.30001 2014-01-26 18:22:00 | 5048.71000 | 5048.71000 | 5045.34000 | 5047.17000 | 19.0240 | 96007.1200 | 5046.63002 2014-01-26 18:23:00 | 5047.52000 | 5048.00000 | 5044.33000 | 5048.00000 | 7.4150 | 37410.9700 | 5045.30999 2014-01-26 18:24:00 | 5045.07000 | 5047.66000 | 5043.01000 | 5043.28000 | 27.6660 | 139557.9700 | 5044.38998 2014-01-26 18:25:00 | 5043.61000 | 5048.00000 | 5043.10000 | 5045.01000 | 22.8940 | 115517.4500 | 5045.75002 2014-01-26 18:26:00 | 5043.43000 | 5050.00000 | 5043.43000 | 5049.73000 | 27.0350 | 136475.5300 | 5048.10997 2014-01-26 18:27:00 | 5047.54000 | 5049.74000 | 5046.38000 | 5048.33000 | 20.6330 | 104137.3300 | 5047.13001 2014-01-26 18:28:00 | 5055.47000 | 5071.00000 | 5046.17000 | 5048.99000 | 18.4540 | 93166.1600 | 5048.56001 2014-01-26 18:29:00 | 5048.99000 | 5050.00000 | 5048.99000 | 5050.00000 | 0.7240 | 3655.9700 | 5049.69000 2014-01-26 18:30:00 | 5061.85000 | 5063.32000 | 5050.01000 | 5051.00000 | 25.8720 | 130876.5900 | 5058.62001 2014-01-26 18:31:00 | 5051.00000 | 5051.00000 | 5048.99000 | 5048.99000 | 11.9780 | 60485.9500 | 5049.75000 2014-01-26 18:32:00 | 5052.11000 | 5058.82000 | 5048.99000 | 5048.99000 | 13.5770 | 68614.3800 | 5053.71999 2014-01-26 18:33:00 | 5051.09000 | 5053.54000 | 5050.26000 | 5051.61000 | 7.2050 | 36395.5700 | 5051.42999 2014-01-26 18:34:00 | 5049.23000 | 5060.96000 | 5049.23000 | 5060.96000 | 26.4930 | 133983.2300 | 5057.31002 2014-01-26 18:35:00 | 5058.40000 | 5058.41000 | 5058.40000 | 5058.41000 | 6.0200 | 30451.5700 | 5058.40000 2014-01-26 18:36:00 | 5058.41000 | 5058.45000 | 5052.48000 | 5052.48000 | 2.9880 | 15106.5600 | 5055.74000 2014-01-26 18:37:00 | 5051.30000 | 5057.20000 | 5051.10000 | 5054.47000 | 14.0730 | 71126.5000 | 5054.11001 2014-01-26 18:38:00 | 5052.08000 | 5054.41000 | 5050.68000 | 5050.68000 | 27.8770 | 140845.4200 | 5052.38998 2014-01-26 18:39:00 | 5051.00000 | 5054.04000 | 5050.97000 | 5051.04000 | 31.0440 | 156843.3100 | 5052.29002 2014-01-26 18:40:00 | 5052.27000 | 5052.54000 | 5050.10000 | 5051.87000 | 29.9590 | 151353.5200 | 5052.01999 2014-01-26 18:41:00 | 5054.26000 | 5054.49000 | 5050.10000 | 5052.20000 | 9.1500 | 46234.1700 | 5052.92000 2014-01-26 18:42:00 | 5050.10000 | 5053.58000 | 5050.00000 | 5052.46000 | 10.9310 | 55214.8000 | 5051.21000 2014-01-26 18:43:00 | 5050.10000 | 5053.00000 | 5040.50000 | 5051.25000 | 15.7540 | 79567.3700 | 5050.61001 2014-01-26 18:44:00 | 5053.00000 | 5053.15000 | 5041.00000 | 5052.45000 | 11.1360 | 56219.0400 | 5048.39999 2014-01-26 18:45:00 | 5053.15000 | 5053.50000 | 5045.15000 | 5053.50000 | 2.4000 | 12112.2000 | 5046.75000 2014-01-26 18:46:00 | 5047.83000 | 5053.77000 | 5042.99000 | 5046.00000 | 12.8140 | 64706.0900 | 5049.64001 2014-01-26 18:47:00 | 5045.98000 | 5053.00000 | 5045.98000 | 5053.00000 | 1.3430 | 6777.3200 | 5046.41000 2014-01-26 18:48:00 | 5044.74000 | 5051.39000 | 5043.51000 | 5043.51000 | 0.7080 | 3572.5200 | 5045.94000 2014-01-26 18:49:00 | 5050.00000 | 5052.60000 | 5044.00000 | 5046.10000 | 4.3010 | 21702.3200 | 5045.88000 2014-01-26 18:50:00 | 5046.55000 | 5046.55000 | 5044.00000 | 5044.00000 | 2.5090 | 12658.9900 | 5045.43000 2014-01-26 18:51:00 | 5051.03000 | 5052.97000 | 5043.20000 | 5044.45000 | 16.4610 | 83105.6900 | 5048.64000 2014-01-26 18:52:00 | 5046.31000 | 5046.31000 | 5046.31000 | 5046.31000 | 7.3000 | 36838.0600 | 5046.31000 2014-01-26 18:53:00 | 5043.95000 | 5046.51000 | 5040.10000 | 5042.99000 | 3.6270 | 18290.8100 | 5042.96000 2014-01-26 18:54:00 | 5040.10000 | 5040.10000 | 5040.10000 | 5040.10000 | 3.0000 | 15120.3000 | 5040.10000 2014-01-26 18:55:00 | 5043.52000 | 5043.97000 | 5040.10000 | 5040.10000 | 22.1520 | 111706.7100 | 5042.74001 2014-01-26 18:56:00 | 5040.11000 | 5040.49000 | 5040.10000 | 5040.10000 | 12.1210 | 61091.3400 | 5040.12000 2014-01-26 18:57:00 | 5040.10000 | 5042.19000 | 5031.50000 | 5039.78000 | 9.5870 | 48281.9000 | 5036.17999 2014-01-26 18:58:00 | 5031.84000 | 5041.20000 | 5031.50000 | 5037.09000 | 17.7640 | 89441.8200 | 5035.00001 2014-01-26 18:59:00 | 5033.81000 | 5041.88000 | 5031.51000 | 5041.88000 | 1.6180 | 8145.2800 | 5034.16000 2014-01-26 19:00:00 | 5037.62000 | 5037.62000 | 5032.01000 | 5032.01000 | 6.1950 | 31207.5700 | 5037.53999 2014-01-26 19:01:00 | 5038.82000 | 5040.48000 | 5031.60000 | 5034.13000 | 4.0680 | 20490.6200 | 5037.03000 2014-01-26 19:02:00 | 5031.62000 | 5036.63000 | 5031.60000 | 5036.63000 | 1.2770 | 6425.5600 | 5031.76000 2014-01-26 19:03:00 | 5035.92000 | 5039.89000 | 5032.00000 | 5036.01000 | 6.5390 | 32919.6400 | 5034.35000 2014-01-26 19:04:00 | 5036.00000 | 5039.76000 | 5036.00000 | 5039.76000 | 7.8860 | 39735.9900 | 5038.79999 2014-01-26 19:05:00 | 5036.60000 | 5039.72000 | 5036.60000 | 5039.69000 | 6.8130 | 34328.3000 | 5038.65000 2014-01-26 19:06:00 | 5039.69000 | 5039.69000 | 5039.49000 | 5039.49000 | 9.5860 | 48309.0600 | 5039.53999 2014-01-26 19:07:00 | 5039.48000 | 5039.48000 | 5036.00000 | 5036.00000 | 8.1650 | 41134.7400 | 5037.93001 2014-01-26 19:08:00 | 5035.00000 | 5035.00000 | 5034.26000 | 5034.26000 | 8.0290 | 40421.5700 | 5034.45000 2014-01-26 19:09:00 | 5033.49000 | 5037.65000 | 5032.37000 | 5037.65000 | 12.7960 | 64459.9300 | 5037.50999 2014-01-26 19:10:00 | 5032.00000 | 5032.00000 | 5032.00000 | 5032.00000 | 1.0980 | 5525.1400 | 5032.00000 2014-01-26 19:11:00 | 5037.00000 | 5037.00000 | 5033.77000 | 5033.77000 | 9.3020 | 46824.2100 | 5033.78000 2014-01-26 19:12:00 | 5032.12000 | 5035.33000 | 5031.60000 | 5035.33000 | 3.7010 | 18631.0400 | 5034.06000 2014-01-26 19:13:00 | 5037.00000 | 5037.00000 | 5032.85000 | 5033.11000 | 3.7500 | 18880.3800 | 5034.77000 2014-01-26 19:14:00 | 5032.73000 | 5035.97000 | 5031.60000 | 5034.10000 | 11.4440 | 57604.0000 | 5033.55001 2014-01-26 19:15:00 | 5034.09000 | 5035.13000 | 5034.09000 | 5035.00000 | 6.9490 | 34985.5500 | 5034.62000 2014-01-26 19:16:00 | 5034.24000 | 5034.24000 | 5034.00000 | 5034.00000 | 0.6820 | 3433.1900 | 5034.01000 2014-01-26 19:17:00 | 5031.97000 | 5036.74000 | 5031.61000 | 5033.58000 | 5.0000 | 25162.3500 | 5032.47000 2014-01-26 19:18:00 | 5036.20000 | 5036.81000 | 5031.60000 | 5031.97000 | 12.4220 | 62536.1900 | 5034.31000 2014-01-26 19:19:00 | 5036.31000 | 5036.50000 | 5036.31000 | 5036.50000 | 20.6990 | 104246.7700 | 5036.32000 2014-01-26 19:20:00 | 5035.00000 | 5036.41000 | 5030.10000 | 5030.10000 | 11.5110 | 57919.4200 | 5031.66000 2014-01-26 19:21:00 | 5030.10000 | 5030.10000 | 5030.00000 | 5030.00000 | 10.6510 | 53575.3900 | 5030.08000 2014-01-26 19:22:00 | 5030.00000 | 5032.50000 | 5030.00000 | 5030.00000 | 10.9270 | 54967.5400 | 5030.42999 2014-01-26 19:23:00 | 5030.00000 | 5032.25000 | 5020.50000 | 5020.50000 | 26.0560 | 131053.9500 | 5029.69998 2014-01-26 19:24:00 | 5020.50000 | 5021.53000 | 5020.50000 | 5021.50000 | 3.2500 | 16317.7300 | 5020.84000 2014-01-26 19:25:00 | 5022.24000 | 5022.96000 | 5020.00000 | 5021.50000 | 12.3410 | 61968.6700 | 5021.37000 2014-01-26 19:26:00 | 5020.12000 | 5028.98000 | 5020.00000 | 5024.75000 | 17.9280 | 90082.7000 | 5024.68999 2014-01-26 19:27:00 | 5025.22000 | 5028.23000 | 5023.21000 | 5025.55000 | 12.2280 | 61451.5100 | 5025.48000 2014-01-26 19:28:00 | 5024.00000 | 5024.10000 | 5024.00000 | 5024.00000 | 1.5960 | 8018.3500 | 5024.03000 2014-01-26 19:29:00 | 5020.00000 | 5020.18000 | 5018.00000 | 5019.12000 | 26.5290 | 133160.4100 | 5019.42999 2014-01-26 19:30:00 | 5018.06000 | 5022.00000 | 5018.06000 | 5021.35000 | 12.7170 | 63842.5800 | 5020.24999 2014-01-26 19:31:00 | 5022.00000 | 5022.00000 | 5015.10000 | 5019.37000 | 15.1680 | 76134.7400 | 5019.42999 2014-01-26 19:32:00 | 5016.18000 | 5016.18000 | 5015.10000 | 5015.10000 | 1.0950 | 5491.7700 | 5015.32000 2014-01-26 19:33:00 | 5021.39000 | 5021.99000 | 5021.39000 | 5021.99000 | 1.0000 | 5021.6900 | 5021.69000 2014-01-26 19:34:00 | 5022.11000 | 5025.99000 | 5018.72000 | 5018.72000 | 6.4620 | 32449.7000 | 5021.62000 2014-01-26 19:35:00 | . | . | . | . | . | . | . 2014-01-26 19:36:00 | 5022.42000 | 5024.46000 | 5018.50000 | 5018.50000 | 25.1870 | 126487.7500 | 5021.94998 2014-01-26 19:37:00 | 5020.00000 | 5020.00000 | 5020.00000 | 5020.00000 | 0.2600 | 1305.2000 | 5020.00000 2014-01-26 19:38:00 | 5017.62000 | 5021.72000 | 5015.10000 | 5021.72000 | 2.6590 | 13341.4200 | 5017.46000 2014-01-26 19:39:00 | 5015.40000 | 5027.23000 | 5015.40000 | 5023.88000 | 8.0850 | 40618.5600 | 5023.93999 2014-01-26 19:40:00 | 5017.02000 | 5021.43000 | 5017.00000 | 5021.43000 | 1.7400 | 8732.2700 | 5018.55000 2014-01-26 19:41:00 | 5025.82000 | 5025.82000 | 5017.00000 | 5017.00000 | 8.5200 | 42773.6600 | 5020.38000 2014-01-26 19:42:00 | 5017.05000 | 5026.17000 | 5017.05000 | 5025.43000 | 11.1930 | 56241.2600 | 5024.68001 2014-01-26 19:43:00 | 5023.91000 | 5024.98000 | 5019.83000 | 5022.72000 | 8.4070 | 42221.4000 | 5022.16999 2014-01-26 19:44:00 | 5022.50000 | 5024.99000 | 5017.98000 | 5023.88000 | 12.7130 | 63866.1000 | 5023.68001 2014-01-26 19:45:00 | 5025.00000 | 5025.00000 | 5025.00000 | 5025.00000 | 3.6000 | 18090.0000 | 5025.00000 2014-01-26 19:46:00 | 5017.22000 | 5017.24000 | 5017.00000 | 5017.00000 | 2.0740 | 10405.3700 | 5017.05000 2014-01-26 19:47:00 | 5015.12000 | 5015.12000 | 5015.12000 | 5015.12000 | 0.4000 | 2006.0500 | 5015.12000 2014-01-26 19:48:00 | 5017.18000 | 5018.35000 | 5015.10000 | 5017.00000 | 3.5340 | 17729.8500 | 5016.94000 2014-01-26 19:49:00 | 5015.10000 | 5017.00000 | 5011.64000 | 5015.00000 | 14.4560 | 72479.2200 | 5013.77999 2014-01-26 19:50:00 | 5015.00000 | 5015.00000 | 5015.00000 | 5015.00000 | 0.0350 | 175.5300 | 5015.00000 2014-01-26 19:51:00 | 5013.89000 | 5017.00000 | 5013.89000 | 5015.10000 | 15.7930 | 79184.8400 | 5013.92001 2014-01-26 19:52:00 | 5013.70000 | 5013.70000 | 5013.70000 | 5013.70000 | 0.1220 | 611.6700 | 5013.70000 2014-01-26 19:53:00 | 5013.60000 | 5016.40000 | 5013.00000 | 5013.60000 | 1.2410 | 6221.4800 | 5013.28000 2014-01-26 19:54:00 | 5015.70000 | 5018.60000 | 5011.10000 | 5011.10000 | 6.5490 | 32836.8300 | 5014.02000 2014-01-26 19:55:00 | 5018.60000 | 5020.00000 | 5015.84000 | 5015.84000 | 3.0680 | 15398.9800 | 5019.22000 2014-01-26 19:56:00 | 5011.20000 | 5017.12000 | 5005.00000 | 5007.00000 | 13.0990 | 65637.8900 | 5010.91000 2014-01-26 19:57:00 | 5005.30000 | 5013.78000 | 5000.00000 | 5003.08000 | 33.5560 | 167918.3100 | 5004.11997 2014-01-26 19:58:00 | 5003.02000 | 5009.00000 | 5000.00000 | 5009.00000 | 7.1300 | 35678.9900 | 5004.07000 2014-01-26 19:59:00 | 5000.20000 | 5009.00000 | 5000.20000 | 5009.00000 | 10.9930 | 55034.2400 | 5006.30001 2014-01-26 20:00:00 | 5000.30000 | 5009.00000 | 5000.20000 | 5000.20000 | 7.4050 | 37070.1500 | 5006.09999 2014-01-26 20:01:00 | 5000.20000 | 5008.80000 | 5000.20000 | 5006.11000 | 7.3730 | 36916.7300 | 5007.02000 2014-01-26 20:02:00 | 5000.20000 | 5000.20000 | 5000.20000 | 5000.20000 | 3.0000 | 15000.6000 | 5000.20000 2014-01-26 20:03:00 | 5007.71000 | 5009.46000 | 5003.28000 | 5003.28000 | 4.2850 | 21450.7700 | 5006.01000 2014-01-26 20:04:00 | 5011.37000 | 5012.64000 | 5011.37000 | 5012.64000 | 13.5240 | 67779.7400 | 5011.81001 2014-01-26 20:05:00 | 5015.00000 | 5017.23000 | 5015.00000 | 5017.23000 | 1.9110 | 9585.7000 | 5016.06000 2014-01-26 20:06:00 | 5018.48000 | 5018.48000 | 5018.48000 | 5018.48000 | 6.6120 | 33182.1900 | 5018.48000 2014-01-26 20:07:00 | 5019.24000 | 5020.00000 | 5012.10000 | 5016.49000 | 9.9920 | 50127.0900 | 5016.72000 2014-01-26 20:08:00 | 5020.00000 | 5020.00000 | 5012.08000 | 5013.55000 | 9.3870 | 47071.8000 | 5014.56999 2014-01-26 20:09:00 | 5019.36000 | 5020.00000 | 5015.73000 | 5019.78000 | 4.1200 | 20678.3300 | 5019.01000 2014-01-26 20:10:00 | 5016.16000 | 5016.16000 | 5016.16000 | 5016.16000 | 0.5370 | 2693.6800 | 5016.16000 2014-01-26 20:11:00 | 5018.49000 | 5021.14000 | 5015.18000 | 5015.94000 | 1.8150 | 9108.4700 | 5018.44000 2014-01-26 20:12:00 | 5014.15000 | 5020.00000 | 5014.15000 | 5020.00000 | 17.5000 | 87750.5500 | 5014.32000 2014-01-26 20:13:00 | 5020.00000 | 5024.52000 | 5017.84000 | 5022.70000 | 15.4530 | 77599.8300 | 5021.67001 2014-01-26 20:14:00 | 5018.23000 | 5024.53000 | 5018.23000 | 5020.00000 | 14.3500 | 72034.8700 | 5019.85000 2014-01-26 20:15:00 | 5022.33000 | 5022.33000 | 5022.33000 | 5022.33000 | 8.6210 | 43297.5100 | 5022.33000 2014-01-26 20:16:00 | 5024.21000 | 5025.38000 | 5018.24000 | 5019.38000 | 3.8170 | 19165.0000 | 5020.96000 2014-01-26 20:17:00 | . | . | . | . | . | . | . 2014-01-26 20:18:00 | 5023.60000 | 5025.68000 | 5017.17000 | 5024.03000 | 2.3670 | 11886.2400 | 5021.65000 2014-01-26 20:19:00 | 5024.51000 | 5025.35000 | 5015.70000 | 5015.70000 | 13.4760 | 67645.0000 | 5019.65999 2014-01-26 20:20:00 | 5015.70000 | 5026.00000 | 5015.70000 | 5025.70000 | 13.1890 | 66158.1000 | 5016.16000 2014-01-26 20:21:00 | 5018.22000 | 5026.00000 | 5011.63000 | 5016.00000 | 8.8960 | 44624.5200 | 5016.24999 2014-01-26 20:22:00 | 5016.00000 | 5016.00000 | 5011.10000 | 5014.47000 | 26.0410 | 130530.2200 | 5012.49001 2014-01-26 20:23:00 | 5015.01000 | 5015.07000 | 5014.29000 | 5015.07000 | 4.2660 | 21393.3000 | 5014.84000 2014-01-26 20:24:00 | 5012.90000 | 5015.86000 | 5012.31000 | 5015.30000 | 5.0740 | 25442.0700 | 5014.20000 2014-01-26 20:25:00 | 5015.40000 | 5016.00000 | 5012.00000 | 5012.57000 | 24.2700 | 121674.6600 | 5013.38000 2014-01-26 20:26:00 | 5025.90000 | 5025.90000 | 5016.00000 | 5016.00000 | 1.1940 | 5990.0900 | 5016.83000 2014-01-26 20:27:00 | 5023.42000 | 5023.43000 | 5016.73000 | 5023.43000 | 9.1020 | 45693.1800 | 5020.13000 2014-01-26 20:28:00 | 5016.62000 | 5020.55000 | 5016.24000 | 5019.76000 | 13.7820 | 69176.0700 | 5019.31001 2014-01-26 20:29:00 | 5020.49000 | 5020.49000 | 5018.10000 | 5018.10000 | 1.1000 | 5522.3000 | 5020.27000 2014-01-26 20:30:00 | 5020.10000 | 5021.89000 | 5020.10000 | 5021.89000 | 0.3880 | 1948.3100 | 5021.43000 2014-01-26 20:31:00 | 5022.83000 | 5023.55000 | 5018.40000 | 5023.55000 | 6.0600 | 30429.3200 | 5021.34000 2014-01-26 20:32:00 | 5018.48000 | 5023.80000 | 5018.48000 | 5020.00000 | 0.9240 | 4638.0900 | 5019.58000 2014-01-26 20:33:00 | 5017.58000 | 5017.58000 | 5017.58000 | 5017.58000 | 4.5330 | 22744.6900 | 5017.58000 2014-01-26 20:34:00 | 5023.00000 | 5023.00000 | 5014.52000 | 5020.15000 | 14.1930 | 71233.3300 | 5018.91001 2014-01-26 20:35:00 | 5016.49000 | 5016.49000 | 5016.48999 | 5016.49000 | 7.0550 | 35391.3400 | 5016.48999 2014-01-26 20:36:00 | 5017.00000 | 5019.00000 | 5014.48000 | 5019.00000 | 6.5350 | 32775.6900 | 5015.40999 2014-01-26 20:37:00 | 5019.00000 | 5024.00000 | 5015.10000 | 5023.35000 | 18.2850 | 91737.9100 | 5017.10998 2014-01-26 20:38:00 | 5025.00000 | 5025.00000 | 5016.16000 | 5016.16000 | 1.7560 | 8822.4700 | 5024.18000 2014-01-26 20:39:00 | 5020.08000 | 5024.00000 | 5015.00000 | 5022.76000 | 9.3180 | 46782.5600 | 5020.67000 2014-01-26 20:40:00 | 5025.00000 | 5025.90000 | 5017.37000 | 5017.37000 | 18.9340 | 95003.0000 | 5017.59002 2014-01-26 20:41:00 | 5017.55000 | 5025.98000 | 5015.81000 | 5023.00000 | 5.8500 | 29359.7200 | 5018.76000 2014-01-26 20:42:00 | 5023.82000 | 5034.00000 | 5023.82000 | 5030.00000 | 8.0000 | 40194.6600 | 5024.33000 2014-01-26 20:43:00 | 5031.48000 | 5034.00000 | 5019.62000 | 5034.00000 | 10.7680 | 54128.4200 | 5026.79000 2014-01-26 20:44:00 | 5028.96000 | 5033.00000 | 5020.81000 | 5033.00000 | 15.5720 | 78229.1100 | 5023.70001 2014-01-26 20:45:00 | 5023.68000 | 5034.00000 | 5023.68000 | 5034.00000 | 7.2340 | 36343.7200 | 5024.01001 2014-01-26 20:46:00 | 5034.00000 | 5034.00000 | 5034.00000 | 5034.00000 | 1.3400 | 6745.5600 | 5034.00000 2014-01-26 20:47:00 | 5033.13000 | 5040.00000 | 5029.21000 | 5036.44000 | 15.8500 | 79817.7200 | 5035.82000 2014-01-26 20:48:00 | 5034.44000 | 5039.76000 | 5029.13000 | 5039.76000 | 12.8030 | 64476.6600 | 5036.06001 2014-01-26 20:49:00 | 5028.94000 | 5036.37000 | 5025.10000 | 5034.60000 | 7.0760 | 35610.7600 | 5032.60999 2014-01-26 20:50:00 | 5034.00000 | 5034.00000 | 5025.10000 | 5025.10000 | 11.8170 | 59441.5400 | 5030.16999 2014-01-26 20:51:00 | 5028.10000 | 5037.99000 | 5028.10000 | 5028.10000 | 16.7840 | 84418.9700 | 5029.73001 2014-01-26 20:52:00 | 5028.10000 | 5028.10000 | 5028.10000 | 5028.10000 | 6.8770 | 34578.2400 | 5028.10000 2014-01-26 20:53:00 | . | . | . | . | . | . | . 2014-01-26 20:54:00 | 5028.10000 | 5028.10000 | 5028.10000 | 5028.10000 | 0.5000 | 2514.0500 | 5028.10000 2014-01-26 20:55:00 | 5028.10000 | 5028.10000 | 5028.10000 | 5028.10000 | 0.5000 | 2514.0500 | 5028.10000 2014-01-26 20:56:00 | . | . | . | . | . | . | . 2014-01-26 20:57:00 | 5030.10000 | 5038.89000 | 5028.64000 | 5033.42000 | 4.4020 | 22157.1800 | 5033.44000 2014-01-26 20:58:00 | . | . | . | . | . | . | . 2014-01-26 20:59:00 | 5034.90000 | 5034.90000 | 5033.50000 | 5033.50000 | 13.5600 | 68265.1200 | 5034.30000 2014-01-26 21:00:00 | 5028.30000 | 5038.98000 | 5021.57000 | 5024.83000 | 22.5620 | 113493.9000 | 5030.31001 2014-01-26 21:01:00 | 5035.40000 | 5035.40000 | 5035.40000 | 5035.40000 | 0.5060 | 2547.9100 | 5035.40000 2014-01-26 21:02:00 | 5037.50000 | 5037.50000 | 5027.54000 | 5037.47000 | 2.2650 | 11401.7800 | 5033.90000 2014-01-26 21:03:00 | 5028.55000 | 5038.00000 | 5028.55000 | 5031.96000 | 18.3350 | 92287.1500 | 5033.38998 2014-01-26 21:04:00 | 5036.04000 | 5038.79000 | 5032.00000 | 5033.00000 | 3.4890 | 17566.3900 | 5034.79000 2014-01-26 21:05:00 | 5036.23000 | 5036.23000 | 5034.00000 | 5034.00000 | 9.7170 | 48937.0100 | 5036.22999 2014-01-26 21:06:00 | 5034.35000 | 5036.36000 | 5033.10000 | 5033.20000 | 8.9470 | 45056.5000 | 5035.92999 2014-01-26 21:07:00 | 5033.10000 | 5034.04000 | 5028.99000 | 5034.04000 | 4.6920 | 23604.6800 | 5030.84000 2014-01-26 21:08:00 | 5026.00000 | 5026.00000 | 5026.00000 | 5026.00000 | 0.0520 | 261.3500 | 5026.00000 2014-01-26 21:09:00 | 5034.39000 | 5034.39000 | 5026.00000 | 5026.00000 | 3.7660 | 18943.4400 | 5030.12000 2014-01-26 21:10:00 | 5027.50000 | 5027.50000 | 5027.50000 | 5027.50000 | 1.9110 | 9607.5500 | 5027.50000 2014-01-26 21:11:00 | 5028.47000 | 5032.90000 | 5027.38000 | 5028.06000 | 9.0880 | 45707.0500 | 5029.39000 2014-01-26 21:12:00 | 5031.83000 | 5034.73000 | 5026.35000 | 5034.61000 | 17.6910 | 89009.5900 | 5031.35000 2014-01-26 21:13:00 | 5030.32000 | 5033.79000 | 5027.73000 | 5031.05000 | 8.2580 | 41547.7900 | 5031.22000 2014-01-26 21:14:00 | 5034.38000 | 5034.38000 | 5030.00000 | 5030.00000 | 4.0970 | 20615.6100 | 5031.88000 2014-01-26 21:15:00 | 5032.45000 | 5032.45000 | 5030.72000 | 5030.72000 | 5.8900 | 29630.9700 | 5030.72000 2014-01-26 21:16:00 | 5030.59000 | 5030.59000 | 5030.59000 | 5030.59000 | 16.1110 | 81047.8400 | 5030.59000 2014-01-26 21:17:00 | 5031.28000 | 5034.98000 | 5030.80000 | 5034.98000 | 12.7890 | 64372.8700 | 5033.46000 2014-01-26 21:18:00 | 5034.99000 | 5042.86000 | 5030.20000 | 5036.63000 | 17.6080 | 88691.6400 | 5037.00999 2014-01-26 21:19:00 | . | . | . | . | . | . | . 2014-01-26 21:20:00 | 5035.20000 | 5035.38000 | 5031.97000 | 5031.97000 | 7.2950 | 36729.4400 | 5034.87999 2014-01-26 21:21:00 | 5035.21000 | 5036.70000 | 5031.28000 | 5031.28000 | 24.0300 | 120920.0600 | 5032.05000 2014-01-26 21:22:00 | 5030.20000 | 5037.30000 | 5028.22000 | 5037.30000 | 4.9370 | 24852.7200 | 5033.97000 2014-01-26 21:23:00 | 5042.09000 | 5042.93000 | 5035.69000 | 5040.12000 | 6.5100 | 32798.3100 | 5038.14000 2014-01-26 21:24:00 | 5040.74000 | 5041.27000 | 5040.72000 | 5040.72000 | 10.3540 | 52192.1200 | 5040.77001 2014-01-26 21:25:00 | 5039.09000 | 5043.96000 | 5035.01000 | 5043.96000 | 20.5480 | 103577.1700 | 5040.73999 2014-01-26 21:26:00 | 5043.96000 | 5050.00000 | 5032.41000 | 5050.00000 | 11.5200 | 58121.3700 | 5045.26000 2014-01-26 21:27:00 | 5050.00000 | 5057.35000 | 5047.35000 | 5057.35000 | 14.0430 | 70937.3900 | 5051.44001 2014-01-26 21:28:00 | 5057.35000 | 5060.00000 | 5046.01000 | 5046.01000 | 21.9950 | 111226.1000 | 5056.87998 2014-01-26 21:29:00 | 5058.50000 | 5058.50000 | 5040.41000 | 5040.41000 | 12.8170 | 64741.5800 | 5051.22999 2014-01-26 21:30:00 | 5059.39000 | 5060.00000 | 5042.97000 | 5042.97000 | 20.3380 | 102597.6700 | 5044.62999 2014-01-26 21:31:00 | 5051.74000 | 5051.74000 | 5041.91000 | 5051.01000 | 3.1430 | 15859.3700 | 5045.94000 2014-01-26 21:32:00 | . | . | . | . | . | . | . 2014-01-26 21:33:00 | 5039.12000 | 5047.00000 | 5037.10000 | 5044.85000 | 14.0510 | 70853.4500 | 5042.59000 2014-01-26 21:34:00 | 5050.00000 | 5050.00000 | 5039.87000 | 5039.87000 | 9.8960 | 49879.2600 | 5040.34999 2014-01-26 21:35:00 | 5041.00000 | 5041.00000 | 5034.12000 | 5034.12000 | 15.6680 | 78903.5400 | 5035.96999 2014-01-26 21:36:00 | 5026.68000 | 5031.86000 | 5022.73000 | 5031.34000 | 3.8360 | 19291.6900 | 5029.12000 2014-01-26 21:37:00 | 5024.67000 | 5034.04000 | 5020.00000 | 5024.42000 | 7.5120 | 37758.7400 | 5026.46000 2014-01-26 21:38:00 | . | . | . | . | . | . | . 2014-01-26 21:39:00 | 5020.26000 | 5028.72000 | 5018.71000 | 5019.00000 | 20.2120 | 101543.7600 | 5023.93001 2014-01-26 21:40:00 | 5029.97000 | 5030.09000 | 5029.97000 | 5030.09000 | 2.5410 | 12781.2600 | 5030.01000 2014-01-26 21:41:00 | 5028.98000 | 5034.01000 | 5023.10000 | 5025.10000 | 1.2970 | 6525.3400 | 5031.10000 2014-01-26 21:42:00 | 5023.47000 | 5040.99000 | 5023.47000 | 5040.99000 | 9.2310 | 46423.9100 | 5029.13000 2014-01-26 21:43:00 | 5028.44000 | 5038.02000 | 5027.40000 | 5035.47000 | 21.8560 | 110050.7400 | 5035.25998 2014-01-26 21:44:00 | . | . | . | . | . | . | . 2014-01-26 21:45:00 | 5034.16000 | 5034.94000 | 5024.08000 | 5034.89000 | 4.5800 | 23039.5300 | 5030.47000 2014-01-26 21:46:00 | 5033.58000 | 5035.94000 | 5026.10000 | 5027.48000 | 6.4160 | 32274.5600 | 5030.31999 2014-01-26 21:47:00 | . | . | . | . | . | . | . 2014-01-26 21:48:00 | 5033.97000 | 5037.61000 | 5029.92000 | 5033.58000 | 8.4170 | 42375.0800 | 5034.45999 2014-01-26 21:49:00 | 5038.43000 | 5038.43000 | 5033.21000 | 5033.21000 | 4.5060 | 22700.0800 | 5037.75000 2014-01-26 21:50:00 | 5037.98000 | 5037.98000 | 5030.90000 | 5033.31000 | 15.5390 | 78217.8400 | 5033.65000 2014-01-26 21:51:00 | 5033.48000 | 5035.72000 | 5033.48000 | 5034.00000 | 3.5650 | 17947.7200 | 5034.42000 2014-01-26 21:52:00 | 5030.02000 | 5035.87000 | 5030.02000 | 5034.28000 | 8.2670 | 41613.5600 | 5033.70000 2014-01-26 21:53:00 | 5035.90000 | 5035.99000 | 5030.96000 | 5035.99000 | 5.6330 | 28356.8700 | 5034.06000 2014-01-26 21:54:00 | 5038.39000 | 5043.03000 | 5038.39000 | 5043.03000 | 2.7750 | 13987.3700 | 5040.50000 2014-01-26 21:55:00 | 5043.89000 | 5046.33000 | 5038.14000 | 5038.14000 | 10.4870 | 52882.2100 | 5042.63999 2014-01-26 21:56:00 | . | . | . | . | . | . | . 2014-01-26 21:57:00 | 5036.52000 | 5038.19000 | 5035.99000 | 5035.99000 | 3.1860 | 16045.8000 | 5036.35000 2014-01-26 21:58:00 | 5038.72000 | 5038.72000 | 5035.33000 | 5035.33000 | 19.7350 | 99405.1400 | 5036.99998 2014-01-26 21:59:00 | 5030.01000 | 5030.67000 | 5029.15000 | 5030.67000 | 29.7620 | 149709.8000 | 5030.23001 2014-01-26 22:00:00 | 5033.79000 | 5033.79000 | 5032.01000 | 5032.69000 | 10.0500 | 50582.6800 | 5033.10000 2014-01-26 22:01:00 | 5030.00000 | 5030.68000 | 5029.00000 | 5029.00000 | 18.7750 | 94448.8500 | 5030.56002 2014-01-26 22:02:00 | 5020.00000 | 5034.00000 | 5020.00000 | 5033.78000 | 12.8820 | 64760.6300 | 5027.22001 2014-01-26 22:03:00 | 5024.98000 | 5031.83000 | 5024.98000 | 5026.22000 | 3.2620 | 16398.6400 | 5027.17000 2014-01-26 22:04:00 | 5030.00000 | 5034.06000 | 5030.00000 | 5030.46000 | 11.9290 | 60013.7000 | 5030.91000 2014-01-26 22:05:00 | 5025.03000 | 5029.59000 | 5024.33000 | 5029.59000 | 4.3460 | 21846.1500 | 5026.73000 2014-01-26 22:06:00 | . | . | . | . | . | . | . 2014-01-26 22:07:00 | 5031.81000 | 5031.84000 | 5023.10000 | 5031.84000 | 12.4920 | 62829.3700 | 5029.57000 2014-01-26 22:08:00 | 5028.94000 | 5032.62000 | 5027.85000 | 5031.84000 | 6.2880 | 31630.3700 | 5030.27000 2014-01-26 22:09:00 | 5029.79000 | 5030.11000 | 5028.18000 | 5029.95000 | 2.3550 | 11844.0400 | 5029.32000 2014-01-26 22:10:00 | 5031.43000 | 5031.43000 | 5031.43000 | 5031.43000 | 7.0000 | 35220.0100 | 5031.43000 2014-01-26 22:11:00 | 5027.10000 | 5031.13000 | 5027.10000 | 5027.20000 | 7.6980 | 38713.8800 | 5029.08000 2014-01-26 22:12:00 | 5029.81000 | 5032.90000 | 5026.03000 | 5030.24000 | 14.0390 | 70613.5400 | 5029.81000 2014-01-26 22:13:00 | 5029.04000 | 5032.07000 | 5026.10000 | 5026.10000 | 21.1560 | 106400.6200 | 5029.33998 2014-01-26 22:14:00 | 5026.03000 | 5031.75000 | 5026.03000 | 5031.75000 | 11.3410 | 57039.4900 | 5029.49000 2014-01-26 22:15:00 | 5029.17000 | 5031.67000 | 5026.00000 | 5029.01000 | 30.1370 | 151530.8700 | 5028.06998 2014-01-26 22:16:00 | 5025.00000 | 5029.04000 | 5023.64000 | 5024.40000 | 4.3040 | 21627.1600 | 5024.90000 2014-01-26 22:17:00 | 5021.00000 | 5022.11000 | 5021.00000 | 5021.00000 | 2.2070 | 11081.4700 | 5021.06000 2014-01-26 22:18:00 | 5021.19000 | 5028.94000 | 5021.19000 | 5023.79000 | 11.8860 | 59712.1900 | 5023.73999 2014-01-26 22:19:00 | 5024.10000 | 5024.10000 | 5024.10000 | 5024.10000 | 0.5100 | 2562.2900 | 5024.10000 2014-01-26 22:20:00 | 5024.33000 | 5025.80000 | 5020.67000 | 5024.11000 | 5.3750 | 26996.9300 | 5022.67999 2014-01-26 22:21:00 | 5022.04000 | 5022.04000 | 5022.04000 | 5022.04000 | 1.4000 | 7030.8600 | 5022.04000 2014-01-26 22:22:00 | 5028.00000 | 5030.00000 | 5027.00000 | 5028.00000 | 1.6480 | 8286.2400 | 5028.06000 2014-01-26 22:23:00 | 5023.32000 | 5030.37000 | 5023.16000 | 5030.37000 | 21.0160 | 105614.9200 | 5025.44998 2014-01-26 22:24:00 | 5032.90000 | 5035.00000 | 5029.75000 | 5035.00000 | 13.0400 | 65609.3700 | 5031.39000 2014-01-26 22:25:00 | 5028.23000 | 5039.00000 | 5028.23000 | 5032.95000 | 13.0510 | 65705.8200 | 5034.54000 2014-01-26 22:26:00 | 5037.96000 | 5040.18000 | 5035.66000 | 5040.18000 | 13.5810 | 68447.2200 | 5039.93000 2014-01-26 22:27:00 | 5040.01000 | 5042.60000 | 5030.69000 | 5033.43000 | 11.2110 | 56471.5000 | 5037.15000 2014-01-26 22:28:00 | 5043.58000 | 5047.77000 | 5026.07000 | 5045.69000 | 28.3560 | 142972.3800 | 5042.04998 2014-01-26 22:29:00 | 5037.64000 | 5037.64000 | 5037.64000 | 5037.64000 | 5.6000 | 28210.7800 | 5037.64000 2014-01-26 22:30:00 | 5034.75000 | 5037.64000 | 5030.16000 | 5036.45000 | 9.6130 | 48393.6500 | 5034.19001 2014-01-26 22:31:00 | 5035.97000 | 5035.97000 | 5030.14000 | 5032.96000 | 5.9170 | 29779.9500 | 5032.95000 2014-01-26 22:32:00 | 5036.00000 | 5039.99000 | 5036.00000 | 5038.00000 | 2.0310 | 10232.3600 | 5038.09000 2014-01-26 22:33:00 | 5036.96000 | 5039.57000 | 5032.90000 | 5035.30000 | 15.0340 | 75701.9700 | 5035.38001 2014-01-26 22:34:00 | 5039.28000 | 5040.00000 | 5035.84000 | 5040.00000 | 8.9700 | 45200.1500 | 5039.04000 2014-01-26 22:35:00 | 5040.00000 | 5040.00000 | 5036.00000 | 5036.00000 | 9.0660 | 45681.9100 | 5038.81999 2014-01-26 22:36:00 | 5036.94000 | 5036.94000 | 5035.12000 | 5035.12000 | 8.8360 | 44493.7200 | 5035.50999 2014-01-26 22:37:00 | . | . | . | . | . | . | . 2014-01-26 22:38:00 | 5034.84000 | 5035.31000 | 5032.29000 | 5034.62000 | 11.4500 | 57633.9700 | 5033.53000 2014-01-26 22:39:00 | . | . | . | . | . | . | . 2014-01-26 22:40:00 | 5033.69000 | 5035.31000 | 5032.00000 | 5032.21000 | 12.1210 | 61013.8800 | 5033.73000 2014-01-26 22:41:00 | 5029.00000 | 5034.83000 | 5029.00000 | 5034.00000 | 10.2110 | 51387.5800 | 5032.57000 2014-01-26 22:42:00 | 5034.20000 | 5034.20000 | 5028.05000 | 5029.94000 | 15.3720 | 77340.6400 | 5031.27001 2014-01-26 22:43:00 | 5029.88000 | 5033.69000 | 5028.22000 | 5032.00000 | 6.2720 | 31545.0900 | 5029.51000 2014-01-26 22:44:00 | 5029.35000 | 5032.63000 | 5028.66000 | 5028.66000 | 20.4580 | 102889.7100 | 5029.30999 2014-01-26 22:45:00 | 5032.94000 | 5035.00000 | 5026.04000 | 5027.44000 | 11.1640 | 56148.6900 | 5029.44001 2014-01-26 22:46:00 | 5026.61000 | 5026.61000 | 5026.61000 | 5026.61000 | 4.9000 | 24630.3900 | 5026.61000 2014-01-26 22:47:00 | 5025.00000 | 5030.16000 | 5025.00000 | 5030.16000 | 3.7760 | 18982.4400 | 5027.13000 2014-01-26 22:48:00 | 5022.95000 | 5029.00000 | 5022.37000 | 5025.49000 | 19.0130 | 95542.5700 | 5025.12001 2014-01-26 22:49:00 | 5027.00000 | 5027.00000 | 5012.00000 | 5013.50000 | 3.1110 | 15619.8900 | 5020.86000 2014-01-26 22:50:00 | 5020.09000 | 5020.61000 | 5001.00000 | 5012.10000 | 3.4450 | 17256.4000 | 5009.11000 2014-01-26 22:51:00 | 5014.61000 | 5016.05000 | 5011.88000 | 5015.29000 | 8.7290 | 43764.5400 | 5013.69000 2014-01-26 22:52:00 | 5012.00000 | 5013.60000 | 5011.50000 | 5013.00000 | 1.1320 | 5674.1600 | 5012.51000 2014-01-26 22:53:00 | 5011.50000 | 5012.82000 | 5008.23000 | 5008.23000 | 4.6880 | 23479.2000 | 5008.36000 2014-01-26 22:54:00 | 5007.82000 | 5014.33000 | 5000.00000 | 5012.54000 | 29.4780 | 147496.8600 | 5003.61999 2014-01-26 22:55:00 | 5014.00000 | 5014.00000 | 5008.89000 | 5011.48000 | 3.5480 | 17776.1200 | 5010.18000 2014-01-26 22:56:00 | 5008.00000 | 5008.00000 | 5008.00000 | 5008.00000 | 1.4490 | 7256.5900 | 5008.00000 2014-01-26 22:57:00 | 5007.82000 | 5014.64000 | 5006.10000 | 5006.10000 | 11.7640 | 58922.0500 | 5008.67001 2014-01-26 22:58:00 | 5016.00000 | 5016.00000 | 5006.00000 | 5007.69000 | 24.8380 | 124423.7400 | 5009.40999 2014-01-26 22:59:00 | 5016.50000 | 5016.50000 | 5015.98000 | 5015.98000 | 7.0280 | 35254.9200 | 5016.35000 2014-01-26 23:00:00 | 5022.25000 | 5022.71000 | 5014.92000 | 5014.92000 | 8.9700 | 45021.3400 | 5019.10000 2014-01-26 23:01:00 | 5014.03000 | 5021.73000 | 5013.00000 | 5013.00000 | 26.4080 | 132452.3200 | 5015.60999 2014-01-26 23:02:00 | 5017.33000 | 5022.94000 | 5013.31000 | 5021.26000 | 21.0390 | 105575.2000 | 5018.07000 2014-01-26 23:03:00 | 5015.70000 | 5019.99000 | 5013.02000 | 5017.49000 | 23.3270 | 117056.9200 | 5018.08999 2014-01-26 23:04:00 | 5018.79000 | 5020.00000 | 5015.77000 | 5020.00000 | 12.6950 | 63707.4900 | 5018.30999 2014-01-26 23:05:00 | 5019.60000 | 5020.00000 | 5014.55000 | 5020.00000 | 2.8270 | 14181.1100 | 5016.31000 2014-01-26 23:06:00 | 5014.85000 | 5019.46000 | 5014.33000 | 5014.33000 | 14.0900 | 70685.6700 | 5016.73000 2014-01-26 23:07:00 | 5014.51000 | 5015.00000 | 5014.00000 | 5015.00000 | 1.0190 | 5109.7800 | 5014.50000 2014-01-26 23:08:00 | 5013.90000 | 5019.73000 | 5009.24000 | 5009.24000 | 13.0880 | 65644.6800 | 5015.63999 2014-01-26 23:09:00 | 5006.84000 | 5006.84000 | 5000.01000 | 5001.00000 | 7.3110 | 36565.0600 | 5001.38000 2014-01-26 23:10:00 | 5000.24000 | 5000.24000 | 5000.24000 | 5000.24000 | 10.0000 | 50002.4000 | 5000.24000 2014-01-26 23:11:00 | 5000.20000 | 5010.00000 | 5000.10000 | 5009.24000 | 13.8540 | 69336.6600 | 5004.81001 2014-01-26 23:12:00 | 5008.39000 | 5008.82000 | 5003.58000 | 5007.70000 | 3.7860 | 18956.4200 | 5006.98000 2014-01-26 23:13:00 | 5009.20000 | 5010.02000 | 5008.53000 | 5010.02000 | 2.4680 | 12362.3200 | 5009.04000 2014-01-26 23:14:00 | 5014.62000 | 5015.27000 | 5005.41000 | 5013.49000 | 24.5820 | 123129.6300 | 5008.93001 2014-01-26 23:15:00 | 5010.22000 | 5010.22000 | 5010.00000 | 5010.00000 | 4.1890 | 20987.1400 | 5010.06000 2014-01-26 23:16:00 | . | . | . | . | . | . | . 2014-01-26 23:17:00 | 5012.21000 | 5013.50000 | 5000.11000 | 5002.11000 | 12.5500 | 62825.6700 | 5006.03000 2014-01-26 23:18:00 | 5003.01000 | 5011.31000 | 5001.00000 | 5006.00000 | 5.1350 | 25707.2800 | 5006.28999 2014-01-26 23:19:00 | 5006.00000 | 5006.00000 | 5002.10000 | 5004.10000 | 0.5620 | 2813.2200 | 5005.73000 2014-01-26 23:20:00 | 5007.39000 | 5013.35000 | 5001.70000 | 5004.56000 | 52.7490 | 264073.7400 | 5006.22999 2014-01-26 23:21:00 | 5003.60000 | 5007.47000 | 5000.00000 | 5000.01000 | 18.6930 | 93544.3700 | 5004.25001 2014-01-26 23:22:00 | 5000.00000 | 5000.01000 | 5000.00000 | 5000.01000 | 1.7470 | 8735.0100 | 5000.00000 2014-01-26 23:23:00 | 5000.01000 | 5000.01000 | 5000.00000 | 5000.00000 | 8.9820 | 44910.0100 | 5000.00000 2014-01-26 23:24:00 | 5000.00000 | 5000.00000 | 4999.00000 | 4999.00000 | 2.3650 | 11823.2200 | 4999.25000 2014-01-26 23:25:00 | 4999.00000 | 4999.00000 | 4998.00000 | 4998.00000 | 1.9280 | 9637.3700 | 4998.63000 2014-01-26 23:26:00 | 4997.27000 | 4998.00000 | 4995.00000 | 4995.00000 | 1.6130 | 8058.9300 | 4996.24000 2014-01-26 23:27:00 | 4992.50000 | 4995.00000 | 4989.00000 | 4990.01000 | 8.2250 | 41047.8500 | 4990.61999 2014-01-26 23:28:00 | 4989.00000 | 4990.01000 | 4982.00000 | 4989.00000 | 13.2670 | 66123.8100 | 4984.07999 2014-01-26 23:29:00 | 4989.00000 | 4994.00000 | 4981.00000 | 4981.00000 | 10.1300 | 50475.9800 | 4982.82000 2014-01-26 23:30:00 | 4982.00000 | 4990.11000 | 4981.00000 | 4989.10000 | 19.4360 | 96882.5600 | 4984.69998 2014-01-26 23:31:00 | 4989.10000 | 4995.00000 | 4989.10000 | 4989.20000 | 8.4950 | 42397.9500 | 4990.93001 2014-01-26 23:32:00 | 4995.00000 | 5002.50000 | 4988.71000 | 5000.00000 | 10.7700 | 53785.0000 | 4993.96000 2014-01-26 23:33:00 | 4990.70000 | 5005.00000 | 4990.10000 | 4997.51000 | 31.1810 | 155751.4100 | 4995.07001 2014-01-26 23:34:00 | 4996.52000 | 5003.20000 | 4996.52000 | 5003.20000 | 0.9670 | 4833.4900 | 4998.44000 2014-01-26 23:35:00 | 5005.00000 | 5006.50000 | 4997.87000 | 5006.50000 | 7.3210 | 36603.4800 | 4999.79000 2014-01-26 23:36:00 | 5000.00000 | 5006.50000 | 4990.00000 | 4990.00000 | 4.7630 | 23793.2300 | 4995.43000 2014-01-26 23:37:00 | 4992.20000 | 5001.26000 | 4990.00000 | 4992.10000 | 2.8800 | 14375.0000 | 4991.32000 2014-01-26 23:38:00 | 4992.10000 | 4995.47000 | 4990.00000 | 4993.10000 | 18.4290 | 92028.2300 | 4993.66000 2014-01-26 23:39:00 | 4992.00000 | 4996.07000 | 4992.00000 | 4996.07000 | 6.4600 | 32267.5300 | 4994.97000 2014-01-26 23:40:00 | 4992.00000 | 4997.00000 | 4987.37000 | 4990.53000 | 3.1800 | 15866.1700 | 4989.36000 2014-01-26 23:41:00 | 4983.00000 | 4996.40000 | 4983.00000 | 4988.29000 | 8.0300 | 40061.7600 | 4989.01000 2014-01-26 23:42:00 | 4983.01000 | 4996.41000 | 4983.01000 | 4983.01000 | 8.0230 | 40001.6600 | 4985.87000 2014-01-26 23:43:00 | 4983.00000 | 4994.26000 | 4983.00000 | 4994.26000 | 3.5450 | 17672.8400 | 4985.29000 2014-01-26 23:44:00 | 4992.55000 | 4996.81000 | 4983.94000 | 4987.83000 | 20.1750 | 100696.7900 | 4991.16998 2014-01-26 23:45:00 | 4990.45000 | 4991.63000 | 4985.12000 | 4991.63000 | 23.5150 | 117369.7100 | 4991.26998 2014-01-26 23:46:00 | 4985.11000 | 4987.11000 | 4985.11000 | 4987.11000 | 1.0850 | 5409.9800 | 4986.16000 2014-01-26 23:47:00 | 4996.51000 | 4996.51000 | 4996.51000 | 4996.51000 | 5.3530 | 26746.3200 | 4996.51000 2014-01-26 23:48:00 | 4994.67000 | 5004.17000 | 4992.39000 | 5004.07000 | 25.2540 | 126215.0100 | 4997.82002 2014-01-26 23:49:00 | 5000.00000 | 5003.11000 | 4993.19000 | 5000.90000 | 24.7440 | 123669.7500 | 4997.97002 2014-01-26 23:50:00 | 5003.74000 | 5003.74000 | 4995.00000 | 4998.28000 | 9.9400 | 49696.7900 | 4999.68000 2014-01-26 23:51:00 | 5002.50000 | 5002.50000 | 4995.00000 | 5002.50000 | 2.2300 | 11153.9600 | 5001.77000 2014-01-26 23:52:00 | 5000.55000 | 5008.97000 | 4996.11000 | 5000.95000 | 26.5820 | 132968.2400 | 5002.19001 2014-01-26 23:53:00 | 5002.24000 | 5006.97000 | 5000.00000 | 5006.97000 | 12.8740 | 64393.5900 | 5001.83001 2014-01-26 23:54:00 | 5000.61000 | 5008.30000 | 5000.61000 | 5006.06000 | 10.5860 | 52978.3000 | 5004.55999 2014-01-26 23:55:00 | 5008.11000 | 5010.00000 | 5005.06000 | 5010.00000 | 18.6940 | 93601.7000 | 5007.05001 2014-01-26 23:56:00 | 5004.81000 | 5005.97000 | 5004.60000 | 5004.60000 | 20.9020 | 104617.4600 | 5005.14001 2014-01-26 23:57:00 | 5004.60000 | 5007.42000 | 5002.91000 | 5007.39000 | 20.5750 | 102968.7100 | 5004.54998 2014-01-26 23:58:00 | 5008.00000 | 5008.10000 | 5008.00000 | 5008.00000 | 1.9430 | 9730.6000 | 5008.03000 2014-01-26 23:59:00 | 5008.00000 | 5010.00000 | 5003.49000 | 5003.49000 | 15.9700 | 79932.5400 | 5005.17000 2014-01-27 00:00:00 | 5006.77000 | 5009.00000 | 5004.02000 | 5005.01000 | 17.6280 | 88272.2500 | 5007.49999 2014-01-27 00:01:00 | 5009.00000 | 5010.00000 | 5006.10000 | 5010.00000 | 35.2580 | 176611.7000 | 5009.11999 2014-01-27 00:02:00 | 5010.00000 | 5020.00000 | 5010.00000 | 5019.00000 | 6.4800 | 32476.9800 | 5011.88000 2014-01-27 00:03:00 | 5014.21000 | 5019.00000 | 5014.00000 | 5014.00000 | 2.4330 | 12201.8800 | 5015.16000 2014-01-27 00:04:00 | 5016.53000 | 5017.00000 | 5013.00000 | 5013.00000 | 25.4290 | 127531.3100 | 5015.18999 2014-01-27 00:05:00 | 5010.10000 | 5010.49000 | 5010.10000 | 5010.49000 | 6.0600 | 30361.4700 | 5010.14000 2014-01-27 00:06:00 | 5010.21000 | 5015.00000 | 5010.10000 | 5010.11000 | 21.2750 | 106655.6500 | 5013.18998 2014-01-27 00:07:00 | 5014.00000 | 5014.00000 | 5004.00000 | 5004.00000 | 45.2160 | 226378.0600 | 5006.58996 2014-01-27 00:08:00 | 5009.00000 | 5019.00000 | 5004.10000 | 5009.10000 | 7.7410 | 38800.6100 | 5012.35000 2014-01-27 00:09:00 | 5009.00000 | 5011.10000 | 5006.50000 | 5011.10000 | 2.2380 | 11210.7300 | 5009.26000 2014-01-27 00:10:00 | 5011.10000 | 5015.00000 | 5008.00000 | 5009.53000 | 15.1110 | 75740.2400 | 5012.26000 2014-01-27 00:11:00 | 5012.35000 | 5012.35000 | 5007.82000 | 5011.71000 | 3.2600 | 16334.5600 | 5010.60000 2014-01-27 00:12:00 | 5008.63000 | 5010.91000 | 5005.00000 | 5005.00000 | 57.3520 | 287233.2600 | 5008.25002 2014-01-27 00:13:00 | 5010.00000 | 5010.00000 | 5010.00000 | 5010.00000 | 0.6000 | 3006.0000 | 5010.00000 2014-01-27 00:14:00 | 5006.73000 | 5008.28000 | 5004.23000 | 5005.88000 | 28.7490 | 143935.9300 | 5006.63999 2014-01-27 00:15:00 | 5006.85000 | 5006.85000 | 5001.50000 | 5001.50000 | 22.0600 | 110409.0300 | 5004.94000 2014-01-27 00:16:00 | 5003.99000 | 5005.00000 | 4994.40000 | 4999.12000 | 59.3100 | 296647.6800 | 5001.65000 2014-01-27 00:17:00 | 4999.00000 | 4999.00000 | 4990.00000 | 4991.88000 | 22.8040 | 113837.5900 | 4992.00002 2014-01-27 00:18:00 | 4990.00000 | 4992.10000 | 4989.00000 | 4992.10000 | 24.7800 | 123654.4400 | 4990.09000 2014-01-27 00:19:00 | 4998.00000 | 4999.25000 | 4991.31000 | 4999.25000 | 29.8350 | 149041.6500 | 4995.52997 2014-01-27 00:20:00 | 4991.69000 | 4991.69001 | 4991.69000 | 4991.69000 | 7.2540 | 36209.7200 | 4991.69001 2014-01-27 00:21:00 | 4998.16000 | 4999.65000 | 4981.00000 | 4981.00000 | 58.6280 | 292845.6500 | 4994.97998 2014-01-27 00:22:00 | 4990.00000 | 4996.81000 | 4981.00000 | 4990.83000 | 39.3990 | 196552.5500 | 4988.76999 2014-01-27 00:23:00 | 4990.10000 | 4998.64000 | 4990.10000 | 4998.64000 | 6.7580 | 33754.1600 | 4994.70000 2014-01-27 00:24:00 | 5000.00000 | 5000.10000 | 4992.74000 | 4994.97000 | 36.7700 | 183726.5100 | 4996.64000 2014-01-27 00:25:00 | 4995.60000 | 4999.96000 | 4993.08000 | 4993.08000 | 48.8830 | 244203.6500 | 4995.68003 2014-01-27 00:26:00 | 4992.10000 | 4992.10000 | 4989.96000 | 4989.99000 | 1.6890 | 8429.6400 | 4990.90000 2014-01-27 00:27:00 | 4990.66000 | 4994.82000 | 4986.88000 | 4990.39000 | 18.6310 | 93026.1300 | 4993.08000 2014-01-27 00:28:00 | 4993.41000 | 4993.41000 | 4987.76000 | 4987.76000 | 8.1840 | 40832.7100 | 4989.33001 2014-01-27 00:29:00 | 4988.26000 | 4991.45000 | 4986.20000 | 4990.49000 | 29.0820 | 145091.8200 | 4989.06001 2014-01-27 00:30:00 | 4985.33000 | 4986.29000 | 4984.12000 | 4984.12000 | 2.5080 | 12502.4100 | 4985.01000 2014-01-27 00:31:00 | 4983.01000 | 4989.36000 | 4981.10000 | 4983.00000 | 14.1810 | 70686.7800 | 4984.61000 2014-01-27 00:32:00 | 4983.10000 | 4989.77000 | 4983.00000 | 4986.90000 | 31.6780 | 157981.4300 | 4987.09999 2014-01-27 00:33:00 | 4986.45000 | 4986.57000 | 4984.10000 | 4984.82000 | 17.1260 | 85392.7500 | 4986.14999 2014-01-27 00:34:00 | 4986.10000 | 4986.10000 | 4984.00000 | 4986.10000 | 9.9760 | 49729.7600 | 4984.93999 2014-01-27 00:35:00 | 4984.00000 | 4992.20000 | 4983.00000 | 4990.00000 | 19.4140 | 96814.3400 | 4986.83002 2014-01-27 00:36:00 | 4991.53000 | 4991.74000 | 4988.00000 | 4988.13000 | 21.5640 | 107592.6900 | 4989.46002 2014-01-27 00:37:00 | 4988.11000 | 4989.00000 | 4987.99000 | 4989.00000 | 3.4140 | 17029.4000 | 4988.11000 2014-01-27 00:38:00 | 4989.00000 | 4990.11000 | 4989.00000 | 4990.00000 | 2.3150 | 11551.2200 | 4989.73000 2014-01-27 00:39:00 | 4988.10000 | 4988.10000 | 4988.00000 | 4988.00000 | 0.9980 | 4978.0700 | 4988.05000 2014-01-27 00:40:00 | 4988.00000 | 4989.67000 | 4984.08000 | 4988.48000 | 21.1930 | 105669.8300 | 4986.07001 2014-01-27 00:41:00 | 4989.64000 | 4989.99000 | 4985.00000 | 4986.80000 | 34.1580 | 170376.0300 | 4987.87999 2014-01-27 00:42:00 | 4988.91000 | 4989.62000 | 4983.20000 | 4983.20000 | 27.1610 | 135461.5000 | 4987.35001 2014-01-27 00:43:00 | 4983.20000 | 4987.52000 | 4981.00000 | 4984.86000 | 14.5170 | 72334.6600 | 4982.75999 2014-01-27 00:44:00 | 4983.00000 | 4983.55000 | 4981.00000 | 4981.01000 | 26.1410 | 130265.1400 | 4983.17001 2014-01-27 00:45:00 | 4981.43000 | 4985.09000 | 4981.43000 | 4985.09000 | 6.3100 | 31445.6800 | 4983.47000 2014-01-27 00:46:00 | 4982.40000 | 4985.09000 | 4982.09000 | 4985.09000 | 25.8910 | 129012.6600 | 4982.92001 2014-01-27 00:47:00 | 4982.10000 | 4984.48000 | 4981.73000 | 4984.48000 | 6.2520 | 31150.7000 | 4982.52000 2014-01-27 00:48:00 | 4985.08000 | 4988.00000 | 4981.11000 | 4988.00000 | 7.2360 | 36079.3100 | 4986.08999 2014-01-27 00:49:00 | 4981.67000 | 4986.81000 | 4981.00000 | 4981.00000 | 32.3990 | 161504.3200 | 4984.85999 2014-01-27 00:50:00 | . | . | . | . | . | . | . 2014-01-27 00:51:00 | 4986.00000 | 4986.00000 | 4981.11000 | 4983.07000 | 36.2420 | 180624.7100 | 4983.85001 2014-01-27 00:52:00 | 4983.18000 | 4985.96000 | 4981.21000 | 4985.83000 | 8.5830 | 42782.7500 | 4984.59001 2014-01-27 00:53:00 | 4984.13000 | 4985.97000 | 4981.01000 | 4982.00000 | 37.4390 | 186585.3100 | 4983.71999 2014-01-27 00:54:00 | 4982.00000 | 4983.38000 | 4981.00000 | 4981.00000 | 12.6520 | 63042.8700 | 4982.84001 2014-01-27 00:55:00 | 4981.00000 | 4981.00000 | 4981.00000 | 4981.00000 | 0.9700 | 4831.5700 | 4981.00000 2014-01-27 00:56:00 | 4981.00000 | 4982.98000 | 4980.02000 | 4980.02000 | 15.5090 | 77253.8600 | 4981.23000 2014-01-27 00:57:00 | 4980.01000 | 4981.00000 | 4980.00000 | 4980.00000 | 8.9380 | 44512.2500 | 4980.11000 2014-01-27 00:58:00 | 4978.08000 | 4978.09000 | 4976.61000 | 4976.61000 | 10.3780 | 51653.9300 | 4977.25000 2014-01-27 00:59:00 | 4975.57000 | 4977.79000 | 4965.00000 | 4970.41000 | 35.0850 | 174470.4600 | 4972.78996 2014-01-27 01:00:00 | 4969.47000 | 4971.70000 | 4965.00000 | 4970.00000 | 49.3930 | 245408.8300 | 4968.49003 2014-01-27 01:01:00 | 4967.00000 | 4967.00000 | 4961.01000 | 4966.06000 | 20.4850 | 101699.4900 | 4964.57998 2014-01-27 01:02:00 | 4966.06000 | 4971.20000 | 4961.13000 | 4968.04000 | 41.1320 | 204253.8000 | 4965.81002 2014-01-27 01:03:00 | 4961.11000 | 4970.76000 | 4961.11000 | 4966.40000 | 30.0000 | 148962.6100 | 4965.42000 2014-01-27 01:04:00 | 4965.93000 | 4971.01000 | 4963.43000 | 4971.01000 | 6.8070 | 33823.0700 | 4968.87000 2014-01-27 01:05:00 | 4971.00000 | 4983.00000 | 4971.00000 | 4983.00000 | 22.8920 | 113919.0300 | 4976.37001 2014-01-27 01:06:00 | 4979.35000 | 4988.00000 | 4979.35000 | 4987.90000 | 62.3460 | 310701.1700 | 4983.49995 2014-01-27 01:07:00 | 4987.40000 | 4987.99000 | 4983.00000 | 4983.12000 | 32.0180 | 159597.5700 | 4984.61999 2014-01-27 01:08:00 | 4983.00000 | 4983.01000 | 4983.00000 | 4983.00000 | 4.0950 | 20405.4100 | 4983.01000 2014-01-27 01:09:00 | 4980.23000 | 4983.01000 | 4976.42000 | 4983.01000 | 54.2390 | 270117.2300 | 4980.12999 2014-01-27 01:10:00 | 4982.41000 | 4982.41000 | 4980.00000 | 4980.00000 | 8.1520 | 40604.6000 | 4980.94000 2014-01-27 01:11:00 | 4982.00000 | 4982.41000 | 4980.00000 | 4982.41000 | 2.7240 | 13568.7800 | 4981.20000 2014-01-27 01:12:00 | 4982.41000 | 4983.01000 | 4982.41000 | 4983.01000 | 2.1950 | 10936.7500 | 4982.58000 2014-01-27 01:13:00 | 4985.00000 | 4985.00000 | 4983.10000 | 4983.10000 | 5.6140 | 27984.8400 | 4984.83000 2014-01-27 01:14:00 | 4983.00000 | 4985.10000 | 4983.00000 | 4985.10000 | 9.2740 | 46220.9300 | 4983.93001 2014-01-27 01:15:00 | 4985.10000 | 4988.00000 | 4985.00000 | 4986.00000 | 10.3670 | 51685.2600 | 4985.55999 2014-01-27 01:16:00 | 4988.00000 | 4988.88000 | 4987.99000 | 4988.10000 | 3.3550 | 16735.0500 | 4988.09000 2014-01-27 01:17:00 | 4988.00000 | 4990.10000 | 4988.00000 | 4990.10000 | 5.5890 | 27884.3300 | 4989.14000 2014-01-27 01:18:00 | 4990.10000 | 4990.10000 | 4982.64000 | 4988.85000 | 24.5940 | 122648.1100 | 4986.91002 2014-01-27 01:19:00 | 4983.95000 | 4990.00000 | 4982.84000 | 4989.40000 | 52.8540 | 263582.1600 | 4986.99004 2014-01-27 01:20:00 | 4989.40000 | 4990.00000 | 4988.20000 | 4990.00000 | 0.3180 | 1586.4100 | 4988.71000 2014-01-27 01:21:00 | 4990.00000 | 4990.00000 | 4986.15000 | 4989.90000 | 12.6830 | 63262.0800 | 4987.94001 2014-01-27 01:22:00 | 4990.00000 | 4993.30000 | 4989.90000 | 4992.97000 | 11.0370 | 55099.1300 | 4992.21999 2014-01-27 01:23:00 | 4991.99000 | 4993.39000 | 4982.41000 | 4988.92000 | 55.9910 | 279396.2500 | 4990.02001 2014-01-27 01:24:00 | 4993.30000 | 4993.30000 | 4989.84000 | 4993.29000 | 10.4960 | 52377.9200 | 4990.26999 2014-01-27 01:25:00 | 4993.29000 | 4999.99000 | 4986.09000 | 4999.00000 | 46.2610 | 230966.8400 | 4992.69001 2014-01-27 01:26:00 | 4998.98000 | 5000.00000 | 4998.98000 | 5000.00000 | 7.8920 | 39456.2100 | 4999.52000 2014-01-27 01:27:00 | 5000.00000 | 5001.00000 | 4993.51000 | 4993.51000 | 1.1710 | 5854.6700 | 4999.72000 2014-01-27 01:28:00 | 4995.90000 | 4998.99000 | 4989.22000 | 4996.49000 | 31.5430 | 157507.1600 | 4993.41002 2014-01-27 01:29:00 | 4998.41000 | 4998.99000 | 4989.01000 | 4997.74000 | 36.8280 | 183868.3800 | 4992.61999 2014-01-27 01:30:00 | 4997.72000 | 4997.72000 | 4990.23000 | 4990.27000 | 52.4610 | 261946.0800 | 4993.16001 2014-01-27 01:31:00 | 4996.46000 | 4999.00000 | 4991.19000 | 4996.50000 | 50.2050 | 250755.3600 | 4994.62995 2014-01-27 01:32:00 | 4998.97000 | 5000.00000 | 4993.23000 | 4996.00000 | 45.2060 | 225852.0600 | 4996.05996 2014-01-27 01:33:00 | 4995.20000 | 4999.00000 | 4993.01000 | 4994.21000 | 3.2560 | 16267.9900 | 4996.31000 2014-01-27 01:34:00 | 4995.91000 | 4999.97000 | 4994.00000 | 4999.00000 | 70.2061 | 350783.1900 | 4996.47994 2014-01-27 01:35:00 | 4994.62000 | 4998.98000 | 4994.62000 | 4995.64000 | 7.1030 | 35493.9200 | 4997.03000 2014-01-27 01:36:00 | 4995.78000 | 4998.64000 | 4994.87000 | 4998.31000 | 42.4140 | 211963.4800 | 4997.49003 2014-01-27 01:37:00 | 4998.43000 | 4999.00000 | 4995.14000 | 4997.61000 | 27.9210 | 139527.0800 | 4997.21001 2014-01-27 01:38:00 | 4996.00000 | 4998.31000 | 4996.00000 | 4998.31000 | 1.8400 | 9194.8800 | 4997.22000 2014-01-27 01:39:00 | 4996.00000 | 4996.01000 | 4996.00000 | 4996.01000 | 0.7020 | 3507.1900 | 4996.00000 2014-01-27 01:40:00 | 4999.00000 | 5000.00000 | 4997.00000 | 5000.00000 | 4.7580 | 23786.5400 | 4999.27000 2014-01-27 01:41:00 | 5000.00000 | 5000.00000 | 4996.03000 | 4998.76000 | 52.7110 | 263450.7300 | 4998.02001 2014-01-27 01:42:00 | 5000.00000 | 5000.00000 | 4996.31000 | 4996.51000 | 11.4040 | 56995.9900 | 4997.89001 2014-01-27 01:43:00 | 4997.00000 | 4997.03000 | 4997.00000 | 4997.03000 | 0.0400 | 199.8800 | 4997.02000 2014-01-27 01:44:00 | 4997.03000 | 4997.13000 | 4996.02000 | 4996.02000 | 3.5060 | 17519.4300 | 4996.98000 2014-01-27 01:45:00 | 4996.01000 | 4998.70000 | 4995.00000 | 4995.14000 | 50.8200 | 253909.3300 | 4996.25000 2014-01-27 01:46:00 | 4997.00000 | 4998.25000 | 4993.52000 | 4993.64000 | 21.6740 | 108311.8800 | 4997.32002 2014-01-27 01:47:00 | 4998.00000 | 4998.00000 | 4994.04000 | 4998.00000 | 56.0420 | 279992.3600 | 4996.12002 2014-01-27 01:48:00 | 4994.94000 | 4997.79000 | 4994.39000 | 4995.00000 | 29.1310 | 145523.0300 | 4995.47001 2014-01-27 01:49:00 | 4995.00000 | 5000.00000 | 4994.50000 | 4997.14000 | 62.8160 | 313855.6600 | 4996.42995 2014-01-27 01:50:00 | 4998.42000 | 4999.00000 | 4995.30000 | 4997.90000 | 32.8400 | 164097.6600 | 4996.88000 2014-01-27 01:51:00 | 4996.91000 | 4999.00000 | 4995.30000 | 4995.32000 | 17.1330 | 85608.8400 | 4996.72001 2014-01-27 01:52:00 | 4997.42000 | 4998.99000 | 4995.58000 | 4997.86000 | 23.0930 | 115394.3300 | 4996.94001 2014-01-27 01:53:00 | 4999.00000 | 5000.00000 | 4999.00000 | 5000.00000 | 7.5770 | 37878.7000 | 4999.17000 2014-01-27 01:54:00 | 5000.00000 | 5001.00000 | 5000.00000 | 5001.00000 | 2.4920 | 12461.0700 | 5000.43000 2014-01-27 01:55:00 | 4996.72000 | 5002.00000 | 4996.72000 | 5001.99000 | 9.6690 | 48341.2300 | 4999.61000 2014-01-27 01:56:00 | 5001.12000 | 5004.99000 | 5001.12000 | 5004.99000 | 3.1560 | 15787.0400 | 5002.23000 2014-01-27 01:57:00 | 5004.99000 | 5004.99000 | 4999.93000 | 5002.67000 | 56.1730 | 281030.7600 | 5002.95003 2014-01-27 01:58:00 | 5000.71000 | 5004.89000 | 5000.20000 | 5000.20000 | 13.5160 | 67605.5400 | 5001.88999 2014-01-27 01:59:00 | 5000.00000 | 5001.00000 | 5000.00000 | 5000.80000 | 3.3430 | 16717.2700 | 5000.68000 2014-01-27 02:00:00 | 5000.90000 | 5003.84000 | 4999.43000 | 5002.82000 | 14.0940 | 70500.8400 | 5002.19001 2014-01-27 02:01:00 | 5002.83000 | 5002.83000 | 5002.83000 | 5002.83000 | 1.4290 | 7149.0400 | 5002.83000 2014-01-27 02:02:00 | 5002.83000 | 5004.00000 | 5002.83000 | 5004.00000 | 0.9440 | 4722.6800 | 5002.84000 2014-01-27 02:03:00 | 5005.00000 | 5010.20000 | 5004.22000 | 5010.20000 | 80.3051 | 402065.8100 | 5006.72992 2014-01-27 02:04:00 | 5010.20000 | 5020.00000 | 5010.20000 | 5018.00000 | 1.4090 | 7071.7600 | 5018.99000 2014-01-27 02:05:00 | 5019.51000 | 5019.96000 | 5011.00000 | 5014.99000 | 47.5760 | 238654.6700 | 5016.27996 2014-01-27 02:06:00 | 5013.95000 | 5016.33000 | 5010.49000 | 5011.51000 | 39.2130 | 196636.1800 | 5014.57002 2014-01-27 02:07:00 | 5014.19000 | 5025.00000 | 5014.19000 | 5022.23000 | 17.8040 | 89340.9500 | 5018.03001 2014-01-27 02:08:00 | 5022.23000 | 5024.23000 | 5018.60000 | 5020.24000 | 74.4580 | 373923.6500 | 5021.93997 2014-01-27 02:09:00 | 5020.24000 | 5023.44000 | 5020.24000 | 5020.46000 | 28.1870 | 141548.3300 | 5021.75998 2014-01-27 02:10:00 | 5020.37000 | 5024.00000 | 5014.85000 | 5024.00000 | 52.7400 | 264607.2000 | 5017.20000 2014-01-27 02:11:00 | 5019.23000 | 5024.00000 | 5016.00000 | 5019.83000 | 78.2500 | 392829.6700 | 5020.19000 2014-01-27 02:12:00 | 5024.00000 | 5024.00000 | 5017.21000 | 5020.01000 | 47.6760 | 239410.2200 | 5021.60996 2014-01-27 02:13:00 | 5020.01000 | 5020.01000 | 5017.30000 | 5017.30000 | 13.3980 | 67250.2800 | 5019.42999 2014-01-27 02:14:00 | 5017.40000 | 5021.24000 | 5017.40000 | 5020.00000 | 15.1620 | 76110.8800 | 5019.84001 2014-01-27 02:15:00 | 5020.00000 | 5020.00000 | 5018.04000 | 5020.00000 | 4.6570 | 23375.0000 | 5019.33000 2014-01-27 02:16:00 | 5025.00000 | 5030.00000 | 5020.49000 | 5025.35000 | 39.5820 | 198945.9300 | 5026.17002 2014-01-27 02:17:00 | 5029.00000 | 5029.36000 | 5022.11000 | 5028.00000 | 8.6320 | 43398.1500 | 5027.59000 2014-01-27 02:18:00 | 5025.64000 | 5029.99000 | 5024.05000 | 5024.85000 | 7.1750 | 36062.6100 | 5026.14999 2014-01-27 02:19:00 | 5025.00000 | 5029.97000 | 5024.02000 | 5028.18000 | 92.4389 | 464635.1300 | 5026.39998 2014-01-27 02:20:00 | 5025.01000 | 5028.00000 | 5025.01000 | 5028.00000 | 2.0730 | 10420.9000 | 5026.96000 2014-01-27 02:21:00 | 5028.90000 | 5028.98000 | 5027.60000 | 5028.91000 | 4.7060 | 23663.4300 | 5028.35000 2014-01-27 02:22:00 | 5028.91000 | 5030.11000 | 5025.01000 | 5030.00000 | 60.4150 | 303717.2000 | 5027.17994 2014-01-27 02:23:00 | 5030.01000 | 5032.07000 | 5025.20000 | 5028.25000 | 63.5620 | 319638.6000 | 5028.77003 2014-01-27 02:24:00 | 5028.57000 | 5031.98000 | 5026.86000 | 5029.99000 | 28.2440 | 142015.4600 | 5028.16002 2014-01-27 02:25:00 | 5029.99000 | 5032.11000 | 5027.26000 | 5028.88000 | 42.2950 | 212716.3100 | 5029.34996 2014-01-27 02:26:00 | 5027.00000 | 5027.00000 | 5027.00000 | 5027.00000 | 1.5430 | 7756.6600 | 5027.00000 2014-01-27 02:27:00 | 5027.00000 | 5029.99000 | 5025.02000 | 5028.69000 | 28.1110 | 141282.8100 | 5025.89001 2014-01-27 02:28:00 | 5026.61000 | 5029.99000 | 5025.02000 | 5026.79000 | 70.4110 | 353972.4800 | 5027.23001 2014-01-27 02:29:00 | 5026.80000 | 5029.94000 | 5025.44000 | 5026.01000 | 53.9840 | 271447.0800 | 5028.29004 2014-01-27 02:30:00 | 5028.11000 | 5030.00000 | 5026.00000 | 5030.00000 | 10.4410 | 52494.4500 | 5027.72000 2014-01-27 02:31:00 | 5028.39000 | 5028.40000 | 5026.52000 | 5026.52000 | 4.4540 | 22395.0100 | 5028.07000 2014-01-27 02:32:00 | 5028.00000 | 5034.99000 | 5028.00000 | 5034.99000 | 74.4010 | 374312.0700 | 5031.01001 2014-01-27 02:33:00 | 5033.99000 | 5035.00000 | 5028.66000 | 5034.00000 | 48.2140 | 242594.1900 | 5031.61004 2014-01-27 02:34:00 | 5033.98000 | 5037.90000 | 5030.20000 | 5036.00000 | 48.9040 | 246115.6300 | 5032.63004 2014-01-27 02:35:00 | 5035.00000 | 5037.91000 | 5030.22000 | 5030.22000 | 31.2530 | 157334.0500 | 5034.21002 2014-01-27 02:36:00 | 5033.00000 | 5035.99000 | 5030.31000 | 5031.01000 | 44.1750 | 222331.4700 | 5032.96996 2014-01-27 02:37:00 | 5031.00000 | 5032.97000 | 5025.47000 | 5030.00000 | 61.3659 | 308615.4700 | 5029.09995 2014-01-27 02:38:00 | 5027.71000 | 5032.76000 | 5025.16000 | 5026.12000 | 95.3509 | 479370.0700 | 5027.43002 2014-01-27 02:39:00 | 5034.78000 | 5037.52000 | 5026.46000 | 5030.73000 | 82.5311 | 415203.9700 | 5030.88002 2014-01-27 02:40:00 | 5036.12000 | 5038.00000 | 5027.05000 | 5030.90000 | 77.1310 | 388110.8700 | 5031.84002 2014-01-27 02:41:00 | 5033.97000 | 5034.74000 | 5025.75000 | 5030.68000 | 56.3900 | 283588.6800 | 5029.06000 2014-01-27 02:42:00 | 5030.23000 | 5031.99000 | 5026.23000 | 5031.99000 | 44.9760 | 226224.7100 | 5029.89996 2014-01-27 02:43:00 | 5031.99000 | 5031.99000 | 5025.35000 | 5028.01000 | 44.1090 | 221742.3400 | 5027.14999 2014-01-27 02:44:00 | 5025.12000 | 5028.98000 | 5025.10000 | 5025.11000 | 8.1260 | 40834.9500 | 5025.21999 2014-01-27 02:45:00 | 5028.00000 | 5029.10000 | 5026.70000 | 5029.10000 | 7.5940 | 38180.8100 | 5027.76001 2014-01-27 02:46:00 | 5029.10000 | 5030.00000 | 5028.00000 | 5028.00000 | 8.1250 | 40852.7700 | 5028.02999 2014-01-27 02:47:00 | 5025.49000 | 5025.49000 | 5024.99000 | 5024.99000 | 2.6390 | 13261.0300 | 5025.02000 2014-01-27 02:48:00 | 5023.15000 | 5025.49000 | 5020.02000 | 5024.11000 | 62.1580 | 312199.3100 | 5022.66998 2014-01-27 02:49:00 | 5024.11000 | 5024.11000 | 5020.00000 | 5020.00000 | 120.2480 | 603907.2700 | 5022.17995 2014-01-27 02:50:00 | 5020.00000 | 5023.38000 | 5020.00000 | 5020.00000 | 40.1800 | 201748.9400 | 5021.13000 2014-01-27 02:51:00 | 5021.50000 | 5022.10000 | 5020.01000 | 5021.97000 | 15.8150 | 79420.5800 | 5021.84998 2014-01-27 02:52:00 | 5024.00000 | 5024.00000 | 5019.33000 | 5022.21000 | 42.2420 | 212114.8200 | 5021.42002 2014-01-27 02:53:00 | 5017.02000 | 5022.21000 | 5017.01000 | 5022.21000 | 24.6150 | 123574.9700 | 5020.30998 2014-01-27 02:54:00 | 5023.81000 | 5023.81000 | 5023.81000 | 5023.81000 | 0.1720 | 864.1000 | 5023.81000 2014-01-27 02:55:00 | 5022.21000 | 5023.81000 | 5022.21000 | 5023.81000 | 8.9370 | 44890.5400 | 5022.99999 2014-01-27 02:56:00 | 5023.81000 | 5023.82000 | 5023.81000 | 5023.82000 | 3.4520 | 17342.2200 | 5023.82000 2014-01-27 02:57:00 | 5022.21000 | 5022.21000 | 5013.03000 | 5014.49000 | 49.6330 | 248930.6500 | 5015.43003 2014-01-27 02:58:00 | 5016.04000 | 5017.08000 | 5000.00000 | 5013.38000 | 48.4820 | 242897.9300 | 5010.06002 2014-01-27 02:59:00 | 5015.93000 | 5015.93000 | 5003.49000 | 5014.21000 | 18.3480 | 91862.6700 | 5006.68999 2014-01-27 03:00:00 | 5013.57000 | 5021.67000 | 5008.69000 | 5014.09000 | 62.1850 | 312047.6800 | 5018.04994 2014-01-27 03:01:00 | 5016.09000 | 5016.09000 | 5008.15000 | 5014.68000 | 51.9370 | 260258.0100 | 5011.02997 2014-01-27 03:02:00 | 5014.93000 | 5020.90000 | 5010.01000 | 5019.65000 | 28.2700 | 141832.1700 | 5017.06000 2014-01-27 03:03:00 | 5014.17000 | 5019.91000 | 5013.81000 | 5016.80000 | 32.2730 | 161903.5000 | 5016.69002 2014-01-27 03:04:00 | 5018.50000 | 5019.83000 | 5013.58000 | 5018.88000 | 67.2489 | 337363.7700 | 5016.63999 2014-01-27 03:05:00 | 5017.05000 | 5017.99000 | 5014.15000 | 5014.15000 | 105.2601 | 527983.4600 | 5015.99000 2014-01-27 03:06:00 | 5018.71000 | 5019.97000 | 5014.14000 | 5015.55000 | 89.7471 | 450268.2200 | 5017.07995 2014-01-27 03:07:00 | 5015.12000 | 5019.97000 | 5015.12000 | 5019.29000 | 53.3000 | 267455.3300 | 5017.92000 2014-01-27 03:08:00 | 5019.30000 | 5019.92000 | 5013.81000 | 5013.81000 | 116.0599 | 582305.1300 | 5017.28000 2014-01-27 03:09:00 | 5013.01000 | 5013.01000 | 5012.30000 | 5013.00000 | 13.1080 | 65709.0800 | 5012.89999 2014-01-27 03:10:00 | 5011.85000 | 5012.74000 | 5005.80000 | 5010.75000 | 49.5240 | 248126.1600 | 5010.22004 2014-01-27 03:11:00 | 5010.00000 | 5011.00000 | 5006.17000 | 5006.17000 | 29.9080 | 149784.3100 | 5008.16999 2014-01-27 03:12:00 | 5010.00000 | 5012.84000 | 5006.28000 | 5007.42000 | 67.1720 | 336453.2300 | 5008.83003 2014-01-27 03:13:00 | 5010.44000 | 5012.89000 | 5008.23000 | 5010.00000 | 108.0091 | 541243.2000 | 5011.08998 2014-01-27 03:14:00 | 5012.10000 | 5018.86000 | 5010.20000 | 5012.29000 | 51.3300 | 257412.8800 | 5014.86000 2014-01-27 03:15:00 | 5012.09000 | 5016.01000 | 5008.43000 | 5014.33000 | 59.0200 | 295766.3500 | 5011.29000 2014-01-27 03:16:00 | 5015.99000 | 5018.00000 | 5010.02000 | 5011.50000 | 43.8490 | 219831.3100 | 5013.36999 2014-01-27 03:17:00 | 5016.57000 | 5016.57000 | 5011.58000 | 5011.83000 | 10.5820 | 53059.5700 | 5014.13000 2014-01-27 03:18:00 | 5011.83000 | 5014.95000 | 5011.01000 | 5012.98000 | 22.8640 | 114599.4100 | 5012.22002 2014-01-27 03:19:00 | 5013.11000 | 5013.11000 | 5012.88000 | 5013.04000 | 2.3500 | 11780.5200 | 5012.99000 2014-01-27 03:20:00 | 5014.00000 | 5018.00000 | 5014.00000 | 5018.00000 | 14.9980 | 75236.2100 | 5016.41999 2014-01-27 03:21:00 | 5018.10000 | 5019.00000 | 5013.38000 | 5013.95000 | 15.3210 | 76869.7300 | 5017.28000 2014-01-27 03:22:00 | 5017.00000 | 5018.00000 | 5014.07000 | 5017.00000 | 32.2330 | 161688.1200 | 5016.23002 2014-01-27 03:23:00 | 5018.05000 | 5019.00000 | 5014.23000 | 5015.94000 | 53.4970 | 268415.6300 | 5017.39997 2014-01-27 03:24:00 | 5018.27000 | 5020.00000 | 5014.60000 | 5020.00000 | 77.1191 | 386923.2400 | 5017.21999 2014-01-27 03:25:00 | 5020.00000 | 5020.00000 | 5016.73000 | 5020.00000 | 32.8500 | 164880.5500 | 5019.19000 2014-01-27 03:26:00 | 5017.76000 | 5022.21000 | 5016.07000 | 5020.39000 | 69.2811 | 347772.1900 | 5019.73001 2014-01-27 03:27:00 | 5022.20000 | 5022.30000 | 5018.20000 | 5020.00000 | 42.7050 | 214369.4200 | 5019.76996 2014-01-27 03:28:00 | 5020.00000 | 5020.99000 | 5015.00000 | 5016.96000 | 108.6110 | 545010.0100 | 5018.00002 2014-01-27 03:29:00 | 5020.00000 | 5020.00000 | 5019.99000 | 5019.99000 | 0.3700 | 1857.4000 | 5019.99000 2014-01-27 03:30:00 | 5020.00000 | 5020.00000 | 5016.00000 | 5017.96000 | 4.9340 | 24760.2900 | 5018.30000 2014-01-27 03:31:00 | 5016.06000 | 5016.06000 | 5016.06000 | 5016.06000 | 0.2600 | 1304.1800 | 5016.06000 2014-01-27 03:32:00 | 5016.02000 | 5016.03000 | 5013.01000 | 5014.45000 | 22.9600 | 115133.5400 | 5014.53000 2014-01-27 03:33:00 | 5011.00000 | 5016.03000 | 5011.00000 | 5014.99000 | 32.3270 | 162054.0300 | 5012.95998 2014-01-27 03:34:00 | 5014.99000 | 5016.00000 | 5012.01000 | 5014.87000 | 28.8440 | 144624.2300 | 5014.01002 2014-01-27 03:35:00 | 5014.87000 | 5017.00000 | 5011.61000 | 5017.00000 | 57.6570 | 289131.9900 | 5014.68997 2014-01-27 03:36:00 | 5017.00000 | 5018.90000 | 5014.54000 | 5018.00000 | 69.3159 | 347769.1700 | 5017.15994 2014-01-27 03:37:00 | 5017.10000 | 5018.55000 | 5014.00000 | 5014.01000 | 56.0530 | 281186.5400 | 5016.44003 2014-01-27 03:38:00 | 5014.00000 | 5014.10000 | 5014.00000 | 5014.00000 | 2.4500 | 12284.3600 | 5014.02000 2014-01-27 03:39:00 | 5013.89000 | 5013.89000 | 5012.27000 | 5012.32000 | 15.9210 | 79802.1200 | 5012.38000 2014-01-27 03:40:00 | 5016.00000 | 5016.00000 | 5015.55000 | 5015.55000 | 1.5500 | 7774.5400 | 5015.83000 2014-01-27 03:41:00 | 5015.00000 | 5016.00000 | 5015.00000 | 5016.00000 | 13.0670 | 65542.9000 | 5015.90999 2014-01-27 03:42:00 | 5016.00000 | 5017.00000 | 5014.20000 | 5017.00000 | 1.3200 | 6620.6300 | 5015.63000 2014-01-27 03:43:00 | 5017.00000 | 5017.99000 | 5017.00000 | 5017.99000 | 13.6480 | 68476.9900 | 5017.35999 2014-01-27 03:44:00 | 5017.00000 | 5018.80000 | 5015.10000 | 5018.00000 | 21.2740 | 106714.8400 | 5016.21002 2014-01-27 03:45:00 | 5018.79000 | 5020.00000 | 5018.79000 | 5018.90000 | 13.1600 | 66055.3400 | 5019.40000 2014-01-27 03:46:00 | 5020.00000 | 5022.00000 | 5020.00000 | 5022.00000 | 4.0670 | 20421.6000 | 5021.29000 2014-01-27 03:47:00 | 5022.10000 | 5024.81000 | 5019.41000 | 5023.99000 | 8.4410 | 42390.0200 | 5021.92000 2014-01-27 03:48:00 | 5021.89000 | 5023.94000 | 5019.07000 | 5023.94000 | 45.0730 | 226320.4200 | 5021.20003 2014-01-27 03:49:00 | 5023.00000 | 5023.90000 | 5020.45000 | 5023.00000 | 26.3300 | 132242.0100 | 5022.48000 2014-01-27 03:50:00 | 5023.90000 | 5024.99000 | 5021.89000 | 5022.49000 | 11.2780 | 56648.0400 | 5022.88000 2014-01-27 03:51:00 | 5022.00000 | 5022.49000 | 5020.34000 | 5020.34000 | 14.6680 | 73666.0000 | 5022.22999 2014-01-27 03:52:00 | 5022.48000 | 5022.48000 | 5020.00000 | 5020.00000 | 1.8270 | 9173.6500 | 5021.16000 2014-01-27 03:53:00 | 5022.00000 | 5022.00000 | 5020.00000 | 5021.99000 | 6.3320 | 31790.8100 | 5020.66000 2014-01-27 03:54:00 | 5021.98000 | 5021.99000 | 5018.80000 | 5018.80000 | 5.6560 | 28394.7900 | 5020.30000 2014-01-27 03:55:00 | 5019.77000 | 5020.67000 | 5015.01000 | 5017.12000 | 31.8500 | 159804.1800 | 5017.40000 2014-01-27 03:56:00 | 5015.01000 | 5018.00000 | 5015.00000 | 5018.00000 | 6.0440 | 30318.3400 | 5016.27000 2014-01-27 03:57:00 | . | . | . | . | . | . | . 2014-01-27 03:58:00 | 5017.13000 | 5019.04000 | 5017.12000 | 5019.04000 | 4.8790 | 24482.0300 | 5017.84000 2014-01-27 03:59:00 | 5017.12000 | 5019.04000 | 5015.10000 | 5015.10000 | 35.2080 | 176635.0500 | 5016.89999 2014-01-27 04:00:00 | 5017.40000 | 5019.04000 | 5015.10000 | 5019.04000 | 18.4330 | 92488.3300 | 5017.54001 2014-01-27 04:01:00 | 5019.04000 | 5023.06000 | 5019.04000 | 5023.06000 | 24.4050 | 122555.4000 | 5021.72998 2014-01-27 04:02:00 | 5020.00000 | 5022.00000 | 5020.00000 | 5020.00000 | 3.9650 | 19907.8400 | 5020.89000 2014-01-27 04:03:00 | 5019.07000 | 5022.12000 | 5017.36000 | 5022.11000 | 31.4570 | 157904.2900 | 5019.68998 2014-01-27 04:04:00 | 5017.74000 | 5017.93000 | 5015.66000 | 5015.66000 | 6.1240 | 30725.8200 | 5017.28000 2014-01-27 04:05:00 | 5017.20000 | 5017.20000 | 5015.00000 | 5015.00000 | 3.2480 | 16291.1500 | 5015.75000 2014-01-27 04:06:00 | . | . | . | . | . | . | . 2014-01-27 04:07:00 | 5015.04000 | 5015.04000 | 5015.04000 | 5015.04000 | 0.2500 | 1253.7600 | 5015.04000 2014-01-27 04:08:00 | 5015.00000 | 5017.99000 | 5015.00000 | 5017.39000 | 1.7400 | 8728.7500 | 5016.52000 2014-01-27 04:09:00 | 5015.11000 | 5015.11000 | 5015.00000 | 5015.00000 | 5.9990 | 30085.0500 | 5015.01000 2014-01-27 04:10:00 | 5015.00000 | 5017.00000 | 5014.99000 | 5014.99000 | 7.5620 | 37925.4700 | 5015.27000 2014-01-27 04:11:00 | 5014.99000 | 5015.86000 | 5011.01000 | 5013.62000 | 18.6320 | 93411.6200 | 5013.50001 2014-01-27 04:12:00 | 5011.72000 | 5016.61000 | 5011.72000 | 5014.40000 | 22.4240 | 112439.1200 | 5014.23002 2014-01-27 04:13:00 | 5015.00000 | 5015.00000 | 5012.10000 | 5012.10000 | 2.5900 | 12981.9200 | 5012.33000 2014-01-27 04:14:00 | 5014.40000 | 5015.00000 | 5014.40000 | 5015.00000 | 3.6950 | 18530.2200 | 5014.95000 2014-01-27 04:15:00 | 5014.90000 | 5017.00000 | 5014.11000 | 5017.00000 | 15.1640 | 76037.3800 | 5014.34001 2014-01-27 04:16:00 | 5014.11000 | 5016.62000 | 5014.11000 | 5016.62000 | 1.7270 | 8661.8100 | 5015.52000 2014-01-27 04:17:00 | 5017.00000 | 5020.00000 | 5016.99000 | 5020.00000 | 6.4220 | 32224.9500 | 5017.90000 2014-01-27 04:18:00 | 5018.48000 | 5020.01000 | 5018.48000 | 5020.00000 | 9.4880 | 47629.3100 | 5019.95000 2014-01-27 04:19:00 | 5020.00000 | 5021.99000 | 5018.35000 | 5021.99000 | 11.2950 | 56687.7100 | 5018.82999 2014-01-27 04:20:00 | 5021.71000 | 5021.71000 | 5015.30000 | 5018.65000 | 27.5660 | 138336.7300 | 5018.37998 2014-01-27 04:21:00 | 5017.45000 | 5022.00000 | 5017.45000 | 5019.95000 | 11.6460 | 58457.5600 | 5019.53999 2014-01-27 04:22:00 | . | . | . | . | . | . | . 2014-01-27 04:23:00 | . | . | . | . | . | . | . 2014-01-27 04:24:00 | . | . | . | . | . | . | . 2014-01-27 04:25:00 | . | . | . | . | . | . | . 2014-01-27 04:26:00 | 5019.00000 | 5020.99000 | 5019.00000 | 5019.11000 | 6.5370 | 32816.0100 | 5020.04000 2014-01-27 04:27:00 | 5019.10000 | 5019.10000 | 5019.10000 | 5019.10000 | 0.0260 | 130.5000 | 5019.10000 2014-01-27 04:28:00 | 5019.10000 | 5019.10000 | 5019.10000 | 5019.10000 | 0.0410 | 205.7800 | 5019.10000 2014-01-27 04:29:00 | . | . | . | . | . | . | . 2014-01-27 04:30:00 | . | . | . | . | . | . | . 2014-01-27 04:31:00 | 5020.50000 | 5020.98000 | 5015.00000 | 5015.51000 | 50.3520 | 252614.2300 | 5016.97002 2014-01-27 04:32:00 | 5014.00000 | 5014.00000 | 5012.00000 | 5012.54000 | 9.7240 | 48739.6200 | 5012.30001 2014-01-27 04:33:00 | 5012.76000 | 5017.54000 | 5011.05000 | 5014.13000 | 50.7610 | 254513.0500 | 5013.95001 2014-01-27 04:34:00 | 5013.00000 | 5015.00000 | 5012.00000 | 5014.99000 | 3.5320 | 17707.3400 | 5013.40000 2014-01-27 04:35:00 | 5012.10000 | 5012.10000 | 5012.10000 | 5012.10000 | 0.1060 | 531.2800 | 5012.10000 2014-01-27 04:36:00 | 5012.10000 | 5012.10000 | 5012.00000 | 5012.00000 | 0.4580 | 2295.5000 | 5012.01000 2014-01-27 04:37:00 | 5012.00000 | 5012.16000 | 5011.00000 | 5012.00000 | 8.3780 | 41985.7600 | 5011.43000 2014-01-27 04:38:00 | 5011.00000 | 5011.02000 | 5010.02000 | 5010.02000 | 8.4730 | 42456.6300 | 5010.81001 2014-01-27 04:39:00 | 5010.00000 | 5013.00000 | 5010.00000 | 5010.00000 | 9.7840 | 49020.3400 | 5010.26001 2014-01-27 04:40:00 | 5011.99000 | 5012.00000 | 5011.99000 | 5012.00000 | 1.2300 | 6164.7500 | 5011.99000 2014-01-27 04:41:00 | 5011.00000 | 5013.83000 | 5010.00000 | 5010.00000 | 57.4250 | 287764.7800 | 5011.13994 2014-01-27 04:42:00 | 5012.10000 | 5014.00000 | 5010.00000 | 5010.47000 | 21.2820 | 106649.9600 | 5011.28001 2014-01-27 04:43:00 | 5010.51000 | 5010.52000 | 5010.00000 | 5010.00000 | 20.8190 | 104304.9700 | 5010.09000 2014-01-27 04:44:00 | 5010.51000 | 5010.52000 | 5010.51000 | 5010.52000 | 1.7100 | 8567.9800 | 5010.51000 2014-01-27 04:45:00 | 5010.52000 | 5010.52000 | 5010.00000 | 5010.00000 | 14.7870 | 74090.2200 | 5010.49999 2014-01-27 04:46:00 | 5009.00000 | 5010.00000 | 5009.00000 | 5010.00000 | 0.8820 | 4418.0000 | 5009.07000 2014-01-27 04:47:00 | 5006.40000 | 5010.52000 | 5005.12000 | 5005.12000 | 22.3240 | 111775.9900 | 5006.99002 2014-01-27 04:48:00 | 5006.48000 | 5009.51000 | 5004.00000 | 5006.32000 | 4.8860 | 24464.8700 | 5007.14000 2014-01-27 04:49:00 | 5008.31000 | 5008.31000 | 5008.31000 | 5008.31000 | 0.6290 | 3150.2300 | 5008.31000 2014-01-27 04:50:00 | 5008.32000 | 5008.32000 | 5008.31000 | 5008.31000 | 2.7210 | 13627.6100 | 5008.31000 2014-01-27 04:51:00 | 5008.32000 | 5008.32000 | 5008.31000 | 5008.31000 | 1.0990 | 5504.1400 | 5008.31000 2014-01-27 04:52:00 | 5008.32000 | 5009.87000 | 5004.50000 | 5008.14000 | 20.9660 | 104955.8400 | 5005.99998 2014-01-27 04:53:00 | 5004.17000 | 5009.88000 | 5004.01000 | 5004.79000 | 35.7840 | 179225.7500 | 5008.54003 2014-01-27 04:54:00 | 5006.59000 | 5009.78000 | 5004.32000 | 5007.36000 | 31.5030 | 157732.5300 | 5006.91002 2014-01-27 04:55:00 | 5005.20000 | 5010.00000 | 5005.20000 | 5009.84000 | 43.8270 | 219502.4000 | 5008.37997 2014-01-27 04:56:00 | 5008.56000 | 5008.56000 | 5006.09000 | 5007.00000 | 23.2800 | 116583.8600 | 5007.90000 2014-01-27 04:57:00 | 5006.73000 | 5009.43000 | 5004.00000 | 5004.00000 | 22.4710 | 112515.2900 | 5007.13000 2014-01-27 04:58:00 | 5003.10000 | 5004.95000 | 5000.16000 | 5001.64000 | 25.3000 | 126569.9700 | 5002.77000 2014-01-27 04:59:00 | 5003.07000 | 5005.09000 | 5000.35000 | 5001.25000 | 42.7570 | 213886.3300 | 5002.36997 2014-01-27 05:00:00 | 5005.09000 | 5005.09000 | 5000.34000 | 5000.67000 | 28.5980 | 143070.9000 | 5002.82999 2014-01-27 05:01:00 | 5002.83000 | 5005.00000 | 5001.04000 | 5005.00000 | 12.5680 | 62879.6000 | 5003.14999 2014-01-27 05:02:00 | 5005.00000 | 5005.00000 | 5000.00000 | 5002.76000 | 30.3920 | 152008.7700 | 5001.60001 2014-01-27 05:03:00 | 5002.99000 | 5002.99000 | 4996.72000 | 5000.15000 | 24.1130 | 120574.9500 | 5000.41001 2014-01-27 05:04:00 | 5000.00000 | 5000.00000 | 4997.00000 | 5000.00000 | 9.1490 | 45733.1500 | 4998.71000 2014-01-27 05:05:00 | 5000.00000 | 5000.00000 | 4997.00000 | 4999.00000 | 2.0450 | 10223.8700 | 4999.44000 2014-01-27 05:06:00 | 4997.00000 | 4998.00000 | 4995.00000 | 4998.00000 | 5.5550 | 27758.5500 | 4997.03999 2014-01-27 05:07:00 | 4997.00000 | 4999.72000 | 4995.59000 | 4995.79000 | 48.9890 | 244794.6000 | 4996.92999 2014-01-27 05:08:00 | 4995.10000 | 4997.76000 | 4995.10000 | 4996.23000 | 4.5630 | 22796.5600 | 4995.96000 2014-01-27 05:09:00 | 4997.57000 | 5000.00000 | 4995.10000 | 4999.98000 | 33.0740 | 165334.9800 | 4998.94003 2014-01-27 05:10:00 | 4999.76000 | 5000.00000 | 4995.01000 | 4999.80000 | 44.1520 | 220696.1500 | 4998.55002 2014-01-27 05:11:00 | 4998.00000 | 5000.00000 | 4998.00000 | 4999.96000 | 4.9070 | 24534.5800 | 4999.91000 2014-01-27 05:12:00 | 4999.00000 | 4999.00000 | 4998.00000 | 4998.00000 | 1.6890 | 8443.0900 | 4998.87000 2014-01-27 05:13:00 | 4999.79000 | 5000.00000 | 4995.03000 | 4995.03000 | 49.2430 | 246128.2500 | 4998.24003 2014-01-27 05:14:00 | 4995.00000 | 4996.97000 | 4991.39000 | 4995.99000 | 48.4650 | 242036.2800 | 4994.03995 2014-01-27 05:15:00 | 4994.52000 | 4994.52000 | 4986.01000 | 4987.80000 | 24.4380 | 121970.3500 | 4991.00999 2014-01-27 05:16:00 | 4994.57000 | 4994.65000 | 4985.95000 | 4986.58000 | 4.8630 | 24262.7800 | 4989.26000 2014-01-27 05:17:00 | 4988.20000 | 4991.83000 | 4986.48000 | 4988.68000 | 7.8280 | 39051.7400 | 4988.73000 2014-01-27 05:18:00 | 4991.58000 | 4992.96000 | 4983.00000 | 4990.00000 | 37.6870 | 188088.0300 | 4990.78998 2014-01-27 05:19:00 | 4990.00000 | 4990.00000 | 4984.36000 | 4985.95000 | 12.0030 | 59856.5600 | 4986.80001 2014-01-27 05:20:00 | 4988.68000 | 4988.68000 | 4986.00000 | 4986.00000 | 1.8330 | 9142.0200 | 4987.46000 2014-01-27 05:21:00 | 4988.99000 | 4988.99000 | 4985.01000 | 4985.01000 | 7.6500 | 38147.0900 | 4986.55000 2014-01-27 05:22:00 | 4984.02000 | 4988.39000 | 4984.01000 | 4986.85000 | 4.5830 | 22850.2700 | 4985.88000 2014-01-27 05:23:00 | 4989.00000 | 4989.00000 | 4985.99000 | 4985.99000 | 3.1700 | 15808.1900 | 4986.81000 2014-01-27 05:24:00 | 4985.00000 | 4986.00000 | 4985.00000 | 4986.00000 | 6.9830 | 34812.2400 | 4985.28000 2014-01-27 05:25:00 | 4986.00000 | 4986.00000 | 4986.00000 | 4986.00000 | 1.4750 | 7354.3500 | 4986.00000 2014-01-27 05:26:00 | 4986.00000 | 4986.00000 | 4985.99000 | 4985.99000 | 1.6130 | 8042.4100 | 4985.99000 2014-01-27 05:27:00 | 4985.00000 | 4986.00000 | 4984.00000 | 4986.00000 | 10.7150 | 53422.1900 | 4985.73999 2014-01-27 05:28:00 | 4988.00000 | 4988.00000 | 4984.09000 | 4987.92000 | 33.2890 | 165963.6600 | 4985.53999 2014-01-27 05:29:00 | 4986.78000 | 4988.00000 | 4986.02000 | 4987.85000 | 26.9190 | 134242.3200 | 4986.89999 2014-01-27 05:30:00 | 4988.30000 | 4993.71000 | 4988.00000 | 4988.10000 | 22.5730 | 112656.2500 | 4990.75001 2014-01-27 05:31:00 | 4990.10000 | 4992.65000 | 4990.10000 | 4992.37000 | 2.6420 | 13187.4600 | 4991.47000 2014-01-27 05:32:00 | 4994.00000 | 4998.00000 | 4994.00000 | 4998.00000 | 37.0720 | 185194.0100 | 4995.52001 2014-01-27 05:33:00 | 4998.96000 | 5000.15000 | 4998.96000 | 5000.15000 | 22.9810 | 114885.6400 | 4999.16000 2014-01-27 05:34:00 | 5000.15000 | 5002.00000 | 5000.15000 | 5002.00000 | 7.2960 | 36482.0500 | 5000.27999 2014-01-27 05:35:00 | 5003.10000 | 5003.98000 | 5000.00000 | 5003.98000 | 11.8740 | 59382.6600 | 5001.07001 2014-01-27 05:36:00 | 5003.80000 | 5003.80000 | 5003.79000 | 5003.79000 | 1.9900 | 9957.5500 | 5003.80000 2014-01-27 05:37:00 | 5003.80000 | 5003.80000 | 5003.00000 | 5003.00000 | 7.5770 | 37913.5800 | 5003.77000 2014-01-27 05:38:00 | 5000.00000 | 5002.00000 | 4995.59000 | 4996.41000 | 46.4910 | 232393.7600 | 4998.68001 2014-01-27 05:39:00 | 4996.10000 | 5000.00000 | 4995.02000 | 4995.11000 | 19.5430 | 97668.9400 | 4997.64001 2014-01-27 05:40:00 | 4995.11000 | 4999.61000 | 4995.01000 | 4998.38000 | 20.5960 | 102930.5800 | 4997.59998 2014-01-27 05:41:00 | 4999.00000 | 4999.00000 | 4999.00000 | 4999.00000 | 2.6720 | 13357.3300 | 4999.00000 2014-01-27 05:42:00 | 4996.00000 | 4996.00000 | 4996.00000 | 4996.00000 | 0.1670 | 834.3300 | 4996.00000 2014-01-27 05:43:00 | 4996.00000 | 4996.00000 | 4992.37000 | 4992.37000 | 1.5270 | 7625.6100 | 4993.85000 2014-01-27 05:44:00 | 4993.00000 | 4993.00000 | 4985.17000 | 4985.17000 | 15.2430 | 76028.8400 | 4987.79001 2014-01-27 05:45:00 | 4985.00000 | 4987.78000 | 4982.33000 | 4986.18000 | 11.8500 | 59072.8200 | 4985.05000 2014-01-27 05:46:00 | 4984.96000 | 4988.88000 | 4983.57000 | 4988.88000 | 5.4200 | 27024.5400 | 4986.08000 2014-01-27 05:47:00 | 4990.66000 | 4992.51000 | 4989.19000 | 4990.10000 | 23.6020 | 117803.9000 | 4991.27001 2014-01-27 05:48:00 | 4990.00000 | 4990.13000 | 4988.80000 | 4988.80000 | 4.4360 | 22132.7100 | 4989.34000 2014-01-27 05:49:00 | 4988.86000 | 4992.10000 | 4988.80000 | 4988.80000 | 15.7940 | 78813.2200 | 4990.07001 2014-01-27 05:50:00 | 4986.00000 | 4988.49000 | 4983.08000 | 4983.19000 | 35.4830 | 176860.4400 | 4984.37002 2014-01-27 05:51:00 | 4984.00000 | 4988.26000 | 4984.00000 | 4985.08000 | 13.3000 | 66317.4300 | 4986.27000 2014-01-27 05:52:00 | 4986.25000 | 4988.55000 | 4983.00000 | 4988.55000 | 13.4040 | 66850.4900 | 4987.35001 2014-01-27 05:53:00 | 4983.95000 | 4991.74000 | 4983.34000 | 4983.79000 | 42.7080 | 212939.7700 | 4985.94998 2014-01-27 05:54:00 | 4987.79000 | 4987.79000 | 4987.79000 | 4987.79000 | 15.2600 | 76113.6800 | 4987.79000 2014-01-27 05:55:00 | 4990.00000 | 4990.00000 | 4984.87000 | 4985.77000 | 6.0100 | 29966.9400 | 4986.18000 2014-01-27 05:56:00 | 4987.56000 | 4989.55000 | 4984.11000 | 4988.00000 | 8.4820 | 42294.8400 | 4986.42000 2014-01-27 05:57:00 | 4986.13000 | 4986.13000 | 4982.99000 | 4982.99000 | 13.9310 | 69443.9300 | 4984.85000 2014-01-27 05:58:00 | 4983.00000 | 4990.00000 | 4983.00000 | 4989.58000 | 43.5970 | 217366.3800 | 4985.80997 2014-01-27 05:59:00 | 4988.77000 | 4990.00000 | 4985.33000 | 4990.00000 | 21.3290 | 106391.1500 | 4988.10000 2014-01-27 06:00:00 | 4988.69000 | 4990.00000 | 4986.31000 | 4990.00000 | 29.4850 | 147059.8900 | 4987.61997 2014-01-27 06:01:00 | 4990.00000 | 4990.24000 | 4985.76000 | 4990.24000 | 39.4780 | 196893.9000 | 4987.42998 2014-01-27 06:02:00 | 4988.99000 | 4990.01000 | 4984.11000 | 4985.73000 | 59.9470 | 299023.5300 | 4988.12996 2014-01-27 06:03:00 | 4985.00000 | 4988.14000 | 4985.00000 | 4985.10000 | 5.6620 | 28230.6900 | 4985.99000 2014-01-27 06:04:00 | 4986.50000 | 4987.10000 | 4986.50000 | 4987.10000 | 0.0940 | 468.7500 | 4986.69000 2014-01-27 06:05:00 | 4987.10000 | 4987.10000 | 4987.10000 | 4987.10000 | 0.1300 | 648.3200 | 4987.10000 2014-01-27 06:06:00 | 4987.00000 | 4987.10000 | 4986.40000 | 4987.00000 | 2.2470 | 11205.6900 | 4986.96000 2014-01-27 06:07:00 | 4987.00000 | 4987.99000 | 4987.00000 | 4987.99000 | 0.8050 | 4014.5700 | 4987.05000 2014-01-27 06:08:00 | 4987.99000 | 4991.00000 | 4987.90000 | 4990.00000 | 2.2130 | 11039.3500 | 4988.41000 2014-01-27 06:09:00 | 4989.10000 | 4991.00000 | 4988.38000 | 4989.10000 | 0.6340 | 3163.8200 | 4990.25000 2014-01-27 06:10:00 | 4989.10000 | 4991.00000 | 4988.92000 | 4990.00000 | 3.0540 | 15239.0300 | 4989.86000 2014-01-27 06:11:00 | 4988.07000 | 4992.29000 | 4982.60000 | 4992.29000 | 44.6490 | 222716.6600 | 4988.16999 2014-01-27 06:12:00 | 4987.20000 | 4995.00000 | 4984.59000 | 4992.60000 | 18.9850 | 94707.2600 | 4988.52998 2014-01-27 06:13:00 | 4994.60000 | 4999.00000 | 4992.80000 | 4997.40000 | 7.8780 | 39358.8200 | 4996.04000 2014-01-27 06:14:00 | 4995.07000 | 5000.00000 | 4992.92000 | 4997.30000 | 51.0930 | 255283.9200 | 4996.46003 2014-01-27 06:15:00 | 4997.68000 | 4999.67000 | 4995.36000 | 4996.09000 | 49.5610 | 247671.9900 | 4997.32001 2014-01-27 06:16:00 | 4999.47000 | 5000.00000 | 4998.56000 | 4998.56000 | 26.9710 | 134829.3800 | 4999.05001 2014-01-27 06:17:00 | 4998.00000 | 4999.99000 | 4997.05000 | 4999.05000 | 5.8410 | 29201.3900 | 4999.38000 2014-01-27 06:18:00 | 4999.05000 | 4999.99000 | 4997.27000 | 4997.27000 | 2.5130 | 12562.3500 | 4998.94000 2014-01-27 06:19:00 | 4999.00000 | 4999.00000 | 4994.02000 | 4995.99000 | 58.7841 | 293641.0300 | 4995.25005 2014-01-27 06:20:00 | 4995.00000 | 4999.00000 | 4995.00000 | 4999.00000 | 3.0300 | 15141.3500 | 4997.14000 2014-01-27 06:21:00 | 4999.27000 | 5000.00000 | 4999.27000 | 5000.00000 | 17.2150 | 86074.3800 | 4999.95998 2014-01-27 06:22:00 | 4999.99000 | 4999.99000 | 4990.00000 | 4997.54000 | 30.0800 | 150232.8900 | 4994.44000 2014-01-27 06:23:00 | 4999.90000 | 4999.99000 | 4992.62000 | 4997.82000 | 28.4330 | 142044.0200 | 4995.74002 2014-01-27 06:24:00 | 4997.12000 | 5000.00000 | 4994.33000 | 4994.94000 | 51.1210 | 255438.6600 | 4996.75001 2014-01-27 06:25:00 | 4998.67000 | 5002.00000 | 4994.70000 | 4995.87000 | 50.1140 | 250470.9300 | 4998.02004 2014-01-27 06:26:00 | 4995.77000 | 4997.43000 | 4990.00000 | 4991.00000 | 17.4780 | 87260.7400 | 4992.59999 2014-01-27 06:27:00 | 4990.00000 | 4996.74000 | 4989.00000 | 4989.00000 | 36.4980 | 182215.3500 | 4992.47999 2014-01-27 06:28:00 | 4992.00000 | 4992.00000 | 4992.00000 | 4992.00000 | 7.0700 | 35293.4400 | 4992.00000 2014-01-27 06:29:00 | 4992.53000 | 4997.45000 | 4992.00000 | 4992.00000 | 61.1140 | 305268.1800 | 4995.06005 2014-01-27 06:30:00 | 4991.26000 | 4993.36000 | 4989.01000 | 4992.43000 | 58.8350 | 293634.4300 | 4990.80994 2014-01-27 06:31:00 | 4994.10000 | 4999.98000 | 4990.43000 | 4999.98000 | 21.5270 | 107514.4900 | 4994.39999 2014-01-27 06:32:00 | 4998.29000 | 4999.95000 | 4990.16000 | 4993.52000 | 34.5010 | 172359.2000 | 4995.77001 2014-01-27 06:33:00 | 4995.58000 | 4999.51000 | 4993.81000 | 4998.49000 | 80.9270 | 404362.2700 | 4996.62995 2014-01-27 06:34:00 | 4996.20000 | 4997.82000 | 4993.69000 | 4995.94000 | 77.8250 | 388845.6900 | 4996.40992 2014-01-27 06:35:00 | 4998.99000 | 4998.99000 | 4993.79000 | 4995.89000 | 1.8640 | 9312.2500 | 4995.84000 2014-01-27 06:36:00 | 4995.00000 | 4995.00000 | 4995.00000 | 4995.00000 | 0.1830 | 914.0900 | 4995.00000 2014-01-27 06:37:00 | 4995.16000 | 4995.16000 | 4994.55000 | 4994.55000 | 0.6940 | 3466.5300 | 4995.01000 2014-01-27 06:38:00 | 4990.00000 | 4995.87000 | 4990.00000 | 4993.47000 | 48.9660 | 244555.8100 | 4994.39996 2014-01-27 06:39:00 | 4994.02000 | 4995.82000 | 4992.82000 | 4992.91000 | 63.1979 | 315625.7200 | 4994.23997 2014-01-27 06:40:00 | 4993.17000 | 4993.17000 | 4990.00000 | 4992.65000 | 15.4290 | 77017.1300 | 4991.71000 2014-01-27 06:41:00 | 4992.24000 | 4995.03000 | 4989.10000 | 4990.65000 | 15.3880 | 76810.2400 | 4991.56999 2014-01-27 06:42:00 | 4992.26000 | 4994.45000 | 4990.00000 | 4992.10000 | 45.3880 | 226579.7000 | 4992.05998 2014-01-27 06:43:00 | 4993.98000 | 4993.98000 | 4989.01000 | 4989.01000 | 4.3480 | 21701.7000 | 4991.19000 2014-01-27 06:44:00 | 4990.57000 | 4994.00000 | 4989.00000 | 4992.78000 | 41.0930 | 205103.6100 | 4991.21002 2014-01-27 06:45:00 | 4993.00000 | 4994.27000 | 4989.00000 | 4989.00000 | 19.4600 | 97135.1700 | 4991.53000 2014-01-27 06:46:00 | 4988.77000 | 4994.99000 | 4980.00000 | 4993.61000 | 79.8800 | 398538.1800 | 4989.21000 2014-01-27 06:47:00 | 4986.27000 | 4993.95000 | 4985.15000 | 4987.94000 | 72.3440 | 360959.0100 | 4989.48006 2014-01-27 06:48:00 | 4990.57000 | 4992.85000 | 4985.20000 | 4991.11000 | 43.5970 | 217464.3300 | 4988.05997 2014-01-27 06:49:00 | 4991.63000 | 4994.00000 | 4985.81000 | 4992.82000 | 61.0750 | 304724.5300 | 4989.34994 2014-01-27 06:50:00 | 4992.50000 | 4994.00000 | 4989.40000 | 4993.00000 | 44.8920 | 224061.7000 | 4991.13002 2014-01-27 06:51:00 | 4993.00000 | 4993.00000 | 4985.00000 | 4992.99000 | 69.7859 | 348256.2300 | 4990.34994 2014-01-27 06:52:00 | 4993.00000 | 4993.00000 | 4985.56000 | 4991.31000 | 59.4070 | 296395.5900 | 4989.23996 2014-01-27 06:53:00 | 4991.14000 | 4994.00000 | 4988.23000 | 4994.00000 | 18.7710 | 93702.2700 | 4991.86000 2014-01-27 06:54:00 | 4994.00000 | 4998.34000 | 4990.05000 | 4992.04000 | 20.0250 | 99984.5000 | 4992.98002 2014-01-27 06:55:00 | 4998.57000 | 4999.72000 | 4990.37000 | 4999.49000 | 39.3440 | 196558.1600 | 4995.89003 2014-01-27 06:56:00 | 4999.46000 | 4999.50000 | 4992.00000 | 4998.49000 | 21.3460 | 106645.6300 | 4996.04998 2014-01-27 06:57:00 | 4997.77000 | 4999.30000 | 4993.93000 | 4995.00000 | 26.4240 | 132031.7900 | 4996.66002 2014-01-27 06:58:00 | 4998.77000 | 5000.00000 | 4994.31000 | 5000.00000 | 24.9040 | 124440.4700 | 4996.81002 2014-01-27 06:59:00 | 5000.00000 | 5000.00000 | 4994.31000 | 4994.31000 | 13.2310 | 66110.4300 | 4996.63000 2014-01-27 07:00:00 | 4998.00000 | 4999.00000 | 4995.10000 | 4998.46000 | 28.3070 | 141458.1500 | 4997.28998 2014-01-27 07:01:00 | 4998.96000 | 4999.00000 | 4997.01000 | 4999.00000 | 7.1440 | 35710.7500 | 4998.71001 2014-01-27 07:02:00 | 4999.00000 | 4999.00000 | 4997.01000 | 4998.90000 | 4.8950 | 24469.4700 | 4998.87000 2014-01-27 07:03:00 | 4998.90000 | 5000.00000 | 4997.01000 | 4999.99000 | 14.6530 | 73259.0500 | 4999.59001 2014-01-27 07:04:00 | 4999.99000 | 4999.99000 | 4999.00000 | 4999.99000 | 8.2090 | 41044.7500 | 4999.97000 2014-01-27 07:05:00 | 4999.99000 | 5002.98000 | 4998.00000 | 4999.90000 | 16.1640 | 80810.0500 | 4999.38001 2014-01-27 07:06:00 | 5002.69000 | 5002.98000 | 4998.20000 | 4999.90000 | 10.9470 | 54742.0700 | 5000.64999 2014-01-27 07:07:00 | 5001.20000 | 5001.80000 | 4998.20000 | 5000.00000 | 3.1050 | 15527.8300 | 5000.91000 2014-01-27 07:08:00 | 4999.97000 | 5001.00000 | 4999.00000 | 4999.97000 | 2.7690 | 13845.7900 | 5000.28000 2014-01-27 07:09:00 | 5000.97000 | 5001.00000 | 4998.20000 | 5000.98000 | 3.8500 | 19249.1000 | 4999.77000 2014-01-27 07:10:00 | 5000.99000 | 5001.00000 | 4998.46000 | 5001.00000 | 3.0100 | 15051.9400 | 5000.64000 2014-01-27 07:11:00 | 5000.00000 | 5000.00000 | 4998.02000 | 4998.02000 | 5.0100 | 25040.8200 | 4998.17000 2014-01-27 07:12:00 | 4998.41000 | 4999.00000 | 4997.99000 | 4998.00000 | 5.7780 | 28880.6900 | 4998.39000 2014-01-27 07:13:00 | . | . | . | . | . | . | . 2014-01-27 07:14:00 | 4995.01000 | 4997.02000 | 4995.00000 | 4996.42000 | 6.6000 | 32970.4600 | 4995.52000 2014-01-27 07:15:00 | 4997.90000 | 4997.90000 | 4997.00000 | 4997.00000 | 2.0010 | 9999.0400 | 4997.02000 2014-01-27 07:16:00 | 4995.00000 | 4997.00000 | 4995.00000 | 4997.00000 | 10.0000 | 49961.9500 | 4996.20000 2014-01-27 07:17:00 | 4997.00000 | 4998.33000 | 4995.00000 | 4995.00000 | 8.2860 | 41393.2600 | 4995.56999 2014-01-27 07:18:00 | 4997.00000 | 4997.49000 | 4997.00000 | 4997.49000 | 1.7000 | 8495.3900 | 4997.29000 2014-01-27 07:19:00 | 4997.50000 | 4997.50000 | 4996.00000 | 4996.01000 | 8.7800 | 43867.9700 | 4996.35000 2014-01-27 07:20:00 | 4996.00000 | 4996.00000 | 4996.00000 | 4996.00000 | 1.9990 | 9987.0000 | 4996.00000 2014-01-27 07:21:00 | 4996.00000 | 4996.00000 | 4994.97000 | 4994.97000 | 1.5040 | 7513.2800 | 4995.53000 2014-01-27 07:22:00 | 4994.49000 | 4996.00000 | 4994.49000 | 4994.99000 | 1.1990 | 5989.1700 | 4995.14000 2014-01-27 07:23:00 | 4993.50000 | 4993.50000 | 4993.00000 | 4993.00000 | 0.5060 | 2526.4800 | 4993.04000 2014-01-27 07:24:00 | 4993.00000 | 4993.00000 | 4992.97000 | 4992.98000 | 1.8300 | 9137.1800 | 4993.00000 2014-01-27 07:25:00 | 4992.98000 | 4992.98000 | 4992.98000 | 4992.98000 | 0.3500 | 1747.5400 | 4992.98000 2014-01-27 07:26:00 | 4992.98000 | 4992.98000 | 4991.00000 | 4992.97000 | 7.7220 | 38551.6600 | 4992.45000 2014-01-27 07:27:00 | 4992.50000 | 4992.50000 | 4990.99000 | 4991.00000 | 6.6170 | 33025.5000 | 4991.01000 2014-01-27 07:28:00 | 4990.38000 | 4990.99000 | 4990.00000 | 4990.99000 | 20.5520 | 102554.5500 | 4990.00001 2014-01-27 07:29:00 | 4990.99000 | 4990.99000 | 4990.00000 | 4990.00000 | 8.8150 | 43986.9000 | 4990.00999 2014-01-27 07:30:00 | 4990.01000 | 4990.01000 | 4990.01000 | 4990.01000 | 0.0180 | 89.8200 | 4990.01000 2014-01-27 07:31:00 | 4990.00000 | 4990.00000 | 4990.00000 | 4990.00000 | 0.6440 | 3213.5600 | 4990.00000 2014-01-27 07:32:00 | 4990.00000 | 4990.00000 | 4988.00000 | 4989.90000 | 0.7640 | 3811.2500 | 4988.54000 2014-01-27 07:33:00 | 4989.90000 | 4989.90000 | 4989.00000 | 4989.00000 | 1.4710 | 7338.9700 | 4989.10000 2014-01-27 07:34:00 | 4989.90000 | 4989.90000 | 4988.00000 | 4988.00000 | 2.6210 | 13078.1800 | 4989.77000 2014-01-27 07:35:00 | 4989.90000 | 4989.90000 | 4988.01000 | 4989.90000 | 1.3980 | 6974.9400 | 4989.22000 2014-01-27 07:36:00 | 4988.01000 | 4989.90000 | 4988.00000 | 4989.90000 | 2.1590 | 10770.5500 | 4988.67000 2014-01-27 07:37:00 | 4989.90000 | 4995.16000 | 4988.02000 | 4995.16000 | 10.0890 | 50354.0400 | 4990.98000 2014-01-27 07:38:00 | 4989.90000 | 4991.08000 | 4988.02000 | 4988.02000 | 8.2360 | 41090.1400 | 4989.08999 2014-01-27 07:39:00 | 4988.02000 | 4995.00000 | 4985.00000 | 4985.00000 | 21.6760 | 108146.1000 | 4989.20998 2014-01-27 07:40:00 | 4982.78000 | 4992.29000 | 4980.00000 | 4989.39000 | 72.4750 | 361382.8300 | 4986.31007 2014-01-27 07:41:00 | 4985.75000 | 4989.80000 | 4983.04000 | 4988.98000 | 117.6881 | 586997.6800 | 4987.73996 2014-01-27 07:42:00 | 4988.00000 | 4990.21000 | 4987.00000 | 4987.00000 | 5.7120 | 28495.3700 | 4988.69000 2014-01-27 07:43:00 | 4987.00000 | 4996.00000 | 4980.00000 | 4983.32000 | 63.0570 | 314541.5400 | 4988.20996 2014-01-27 07:44:00 | 4984.62000 | 4988.44000 | 4981.39000 | 4983.12000 | 48.1740 | 240097.7400 | 4983.97004 2014-01-27 07:45:00 | . | . | . | . | . | . | . 2014-01-27 07:46:00 | 4985.18000 | 4985.19000 | 4985.18000 | 4985.19000 | 3.9500 | 19691.5000 | 4985.19000 2014-01-27 07:47:00 | 4985.19000 | 4988.27000 | 4984.50000 | 4985.18000 | 54.9070 | 273787.5500 | 4986.38997 2014-01-27 07:48:00 | 4985.04000 | 4995.00000 | 4985.01000 | 4991.69000 | 52.2519 | 260640.5600 | 4988.15002 2014-01-27 07:49:00 | 4990.31000 | 4994.00000 | 4987.07000 | 4991.75000 | 64.2080 | 320520.3300 | 4991.90997 2014-01-27 07:50:00 | 4992.56000 | 4995.00000 | 4987.05000 | 4994.99000 | 15.3520 | 76620.9300 | 4990.94001 2014-01-27 07:51:00 | 4994.95000 | 4995.50000 | 4988.54000 | 4991.34000 | 49.2360 | 245831.6800 | 4992.92996 2014-01-27 07:52:00 | 4994.94000 | 4995.00000 | 4988.10000 | 4988.10000 | 4.4720 | 22323.8000 | 4991.91000 2014-01-27 07:53:00 | 4991.74000 | 4993.68000 | 4987.00000 | 4991.30000 | 39.2740 | 195974.2500 | 4989.92003 2014-01-27 07:54:00 | 4988.51000 | 4993.70000 | 4988.51000 | 4992.14000 | 84.6050 | 422252.5400 | 4990.86992 2014-01-27 07:55:00 | 4993.00000 | 4995.00000 | 4993.00000 | 4993.14000 | 8.2430 | 41164.8800 | 4993.92000 2014-01-27 07:56:00 | 4993.14000 | 4995.87000 | 4988.53000 | 4995.87000 | 46.1290 | 230255.5900 | 4991.55999 2014-01-27 07:57:00 | 4995.00000 | 4997.00000 | 4989.21000 | 4996.00000 | 64.5710 | 322425.4400 | 4993.35001 2014-01-27 07:58:00 | 4996.00000 | 4996.00000 | 4989.64000 | 4996.00000 | 38.4210 | 191885.5500 | 4994.29001 2014-01-27 07:59:00 | 4996.00000 | 4996.00000 | 4990.48000 | 4993.10000 | 44.0030 | 219723.1700 | 4993.37003 2014-01-27 08:00:00 | 4996.00000 | 4997.00000 | 4991.54000 | 4997.00000 | 46.7330 | 233442.5900 | 4995.24003 2014-01-27 08:01:00 | 4997.00000 | 4997.00000 | 4991.00000 | 4995.99000 | 65.5990 | 327577.1100 | 4993.62999 2014-01-27 08:02:00 | 4996.00000 | 4997.00000 | 4992.00000 | 4995.00000 | 6.8300 | 34117.6800 | 4995.27000 2014-01-27 08:03:00 | 4994.00000 | 4997.00000 | 4994.00000 | 4995.15000 | 10.4930 | 52415.5200 | 4995.28001 2014-01-27 08:04:00 | 4992.47000 | 4997.00000 | 4992.40000 | 4993.61000 | 92.2050 | 460559.3500 | 4994.94991 2014-01-27 08:05:00 | 4995.00000 | 4998.00000 | 4995.00000 | 4995.00000 | 9.4200 | 47067.7300 | 4996.57000 2014-01-27 08:06:00 | 4996.27000 | 4996.27000 | 4994.73000 | 4995.00000 | 7.2520 | 36225.3600 | 4995.22000 2014-01-27 08:07:00 | 4996.99000 | 4997.00000 | 4992.01000 | 4996.99000 | 49.7110 | 248271.3900 | 4994.29001 2014-01-27 08:08:00 | 4997.00000 | 4997.00000 | 4993.28000 | 4997.00000 | 24.6820 | 123306.0300 | 4995.79001 2014-01-27 08:09:00 | 4996.89000 | 4996.89000 | 4995.40000 | 4996.00000 | 3.5600 | 17787.2700 | 4996.42000 2014-01-27 08:10:00 | 4995.00000 | 4995.00000 | 4992.01000 | 4992.01000 | 5.0430 | 25184.6800 | 4993.99000 2014-01-27 08:11:00 | 4992.01000 | 4996.00000 | 4992.00000 | 4995.00000 | 22.7450 | 113589.5300 | 4994.03998 2014-01-27 08:12:00 | 4995.86000 | 4997.00000 | 4992.41000 | 4996.75000 | 64.1460 | 320411.0200 | 4995.02995 2014-01-27 08:13:00 | 4996.44000 | 4997.00000 | 4993.01000 | 4996.98000 | 72.2480 | 360865.8400 | 4994.81997 2014-01-27 08:14:00 | 4997.00000 | 5002.24000 | 4993.40000 | 4993.52000 | 22.7520 | 113745.6300 | 4999.37001 2014-01-27 08:15:00 | 4993.60000 | 5000.01000 | 4993.60000 | 5000.00000 | 58.5660 | 292660.2300 | 4997.09995 2014-01-27 08:16:00 | 5000.00000 | 5001.83000 | 4995.17000 | 5000.21000 | 93.8900 | 469369.9700 | 4999.15000 2014-01-27 08:17:00 | 5002.00000 | 5002.00000 | 4996.00000 | 4998.40000 | 6.1210 | 30585.2600 | 4996.78000 2014-01-27 08:18:00 | 4997.80000 | 5002.00000 | 4997.01000 | 4997.73000 | 12.4400 | 62188.4200 | 4999.07000 2014-01-27 08:19:00 | 4999.11000 | 5005.00000 | 4997.13000 | 5003.03000 | 60.1330 | 300714.1800 | 5000.82004 2014-01-27 08:20:00 | 5000.83000 | 5005.00000 | 4997.00000 | 5000.41000 | 79.8859 | 399530.4000 | 5001.25994 2014-01-27 08:21:00 | 5000.41000 | 5000.42000 | 4997.12000 | 4999.99000 | 24.7120 | 123517.7300 | 4998.29001 2014-01-27 08:22:00 | 4999.99000 | 4999.99000 | 4997.20000 | 4999.99000 | 1.5000 | 7499.6700 | 4999.78000 2014-01-27 08:23:00 | 4997.10000 | 5004.90000 | 4997.10000 | 5001.10000 | 50.4320 | 252268.0300 | 5002.14002 2014-01-27 08:24:00 | 5001.78000 | 5005.00000 | 5000.00000 | 5004.90000 | 38.7980 | 194149.4700 | 5004.10998 2014-01-27 08:25:00 | 5005.00000 | 5007.00000 | 5003.01000 | 5006.15000 | 8.6610 | 43351.3000 | 5005.35000 2014-01-27 08:26:00 | 5006.25000 | 5010.00000 | 5003.55000 | 5008.00000 | 79.0341 | 395633.4700 | 5005.86006 2014-01-27 08:27:00 | 5008.00000 | 5010.00000 | 5003.55000 | 5008.00000 | 65.5329 | 328143.7800 | 5007.31004 2014-01-27 08:28:00 | 5003.10000 | 5007.00000 | 5003.10000 | 5006.81000 | 31.3740 | 157040.3800 | 5005.43003 2014-01-27 08:29:00 | 5005.00000 | 5005.00000 | 5003.01000 | 5005.00000 | 8.8950 | 44518.5800 | 5004.89999 2014-01-27 08:30:00 | 5005.00000 | 5006.52000 | 5003.20000 | 5005.79000 | 35.7670 | 179010.9300 | 5004.91998 2014-01-27 08:31:00 | 5006.52000 | 5009.99000 | 5005.12000 | 5006.83000 | 17.3770 | 87002.7900 | 5006.77999 2014-01-27 08:32:00 | 5005.79000 | 5011.00000 | 5005.00000 | 5009.16000 | 44.9300 | 224978.8500 | 5007.32000 2014-01-27 08:33:00 | 5007.95000 | 5009.42000 | 5005.10000 | 5008.85000 | 108.5599 | 543582.3500 | 5007.21000 2014-01-27 08:34:00 | 5007.21000 | 5010.69000 | 5005.34000 | 5005.34000 | 89.7901 | 449530.3300 | 5006.46000 2014-01-27 08:35:00 | 5007.00000 | 5008.00000 | 5007.00000 | 5007.00000 | 0.8400 | 4205.8900 | 5007.01000 2014-01-27 08:36:00 | 5008.00000 | 5010.00000 | 5008.00000 | 5009.36000 | 5.9350 | 29730.5100 | 5009.34999 2014-01-27 08:37:00 | 5008.01000 | 5008.01000 | 5006.39000 | 5006.99000 | 5.0820 | 25446.2500 | 5007.13000 2014-01-27 08:38:00 | 5006.99000 | 5006.99000 | 5006.37000 | 5006.37000 | 0.3100 | 1552.0200 | 5006.51000 2014-01-27 08:39:00 | 5006.37000 | 5008.00000 | 5006.00000 | 5007.00000 | 0.5740 | 2873.7500 | 5006.53000 2014-01-27 08:40:00 | 5007.00000 | 5007.00000 | 5003.27000 | 5007.00000 | 46.7560 | 234029.1500 | 5005.32996 2014-01-27 08:41:00 | 5005.00000 | 5005.00000 | 5005.00000 | 5005.00000 | 0.2500 | 1251.2500 | 5005.00000 2014-01-27 08:42:00 | 5003.11000 | 5003.11000 | 5003.11000 | 5003.11000 | 2.8000 | 14008.7100 | 5003.11000 2014-01-27 08:43:00 | 5003.11000 | 5003.11000 | 5002.39000 | 5002.39000 | 3.2920 | 16469.2100 | 5002.80000 2014-01-27 08:44:00 | 5002.25000 | 5002.89000 | 5000.86000 | 5000.86000 | 0.8890 | 4446.6400 | 5001.85000 2014-01-27 08:45:00 | 5000.74000 | 5000.96000 | 5000.00000 | 5000.71000 | 8.8780 | 44395.4900 | 5000.62000 2014-01-27 08:46:00 | 5003.52000 | 5003.52000 | 4998.90000 | 4998.90000 | 40.0650 | 200406.5300 | 5002.02996 2014-01-27 08:47:00 | 4999.62000 | 5002.44000 | 4998.94000 | 4999.78000 | 67.0211 | 335148.2200 | 5000.64001 2014-01-27 08:48:00 | 4999.82000 | 5003.01000 | 4998.85000 | 5002.78000 | 144.3361 | 721871.2100 | 5001.31989 2014-01-27 08:49:00 | 5003.01000 | 5003.01000 | 5003.01000 | 5003.01000 | 2.3830 | 11922.1700 | 5003.01000 2014-01-27 08:50:00 | 5004.68000 | 5004.80000 | 5004.68000 | 5004.80000 | 0.1380 | 690.6600 | 5004.77000 2014-01-27 08:51:00 | 5004.90000 | 5004.90000 | 5004.90000 | 5004.90000 | 0.0300 | 150.1500 | 5004.90000 2014-01-27 08:52:00 | 5004.50000 | 5004.50000 | 5003.01000 | 5004.50000 | 2.1530 | 10774.5400 | 5004.43000 2014-01-27 08:53:00 | 5003.65000 | 5003.65000 | 5003.65000 | 5003.65000 | 0.0500 | 250.1800 | 5003.65000 2014-01-27 08:54:00 | 5004.20000 | 5004.20000 | 5004.20000 | 5004.20000 | 0.0400 | 200.1700 | 5004.20000 2014-01-27 08:55:00 | 5004.80000 | 5004.80000 | 5003.02000 | 5003.02000 | 3.6410 | 18219.5600 | 5004.00000 2014-01-27 08:56:00 | 5003.41000 | 5004.90000 | 5001.23000 | 5003.37000 | 1.6840 | 8425.5300 | 5003.28000 2014-01-27 08:57:00 | 5003.10000 | 5004.80000 | 5001.19000 | 5002.68000 | 53.0920 | 265601.6000 | 5002.67002 2014-01-27 08:58:00 | 5004.00000 | 5004.00000 | 5004.00000 | 5004.00000 | 0.0250 | 125.1000 | 5004.00000 2014-01-27 08:59:00 | 5003.00000 | 5003.00000 | 5003.00000 | 5003.00000 | 0.0160 | 80.0500 | 5003.00000 2014-01-27 09:00:00 | 5003.00000 | 5003.00000 | 5001.00000 | 5001.00000 | 1.4000 | 7003.4000 | 5002.43000 2014-01-27 09:01:00 | . | . | . | . | . | . | . 2014-01-27 09:02:00 | . | . | . | . | . | . | . 2014-01-27 09:03:00 | 5003.50000 | 5003.99000 | 5003.50000 | 5003.99000 | 1.5100 | 7556.0200 | 5003.99000 2014-01-27 09:04:00 | 5003.88000 | 5003.88000 | 5003.88000 | 5003.88000 | 0.1900 | 950.7400 | 5003.88000 2014-01-27 09:05:00 | . | . | . | . | . | . | . 2014-01-27 09:06:00 | . | . | . | . | . | . | . 2014-01-27 09:07:00 | . | . | . | . | . | . | . 2014-01-27 09:08:00 | 5003.88000 | 5003.88000 | 5003.88000 | 5003.88000 | 0.1100 | 550.4300 | 5003.88000 2014-01-27 09:09:00 | 5001.50000 | 5001.50000 | 5000.00000 | 5000.94000 | 9.1470 | 45743.0000 | 5000.86999 2014-01-27 09:10:00 | 5002.17000 | 5002.41000 | 4998.00000 | 4999.12000 | 32.5700 | 162882.8600 | 5001.01000 2014-01-27 09:11:00 | 5001.12000 | 5001.19000 | 5001.12000 | 5001.19000 | 1.6800 | 8401.9600 | 5001.17000 2014-01-27 09:12:00 | 5001.22000 | 5004.00000 | 4997.36000 | 4999.46000 | 87.9791 | 440028.2800 | 5001.50998 2014-01-27 09:13:00 | 4999.44000 | 5004.00000 | 4998.50000 | 4999.21000 | 59.6940 | 298544.4600 | 5001.25005 2014-01-27 09:14:00 | 5003.99000 | 5003.99000 | 4998.99000 | 5003.99000 | 54.6180 | 273217.7700 | 5002.33998 2014-01-27 09:15:00 | 5003.32000 | 5003.38000 | 5000.86000 | 5003.38000 | 37.1400 | 185798.8300 | 5002.66000 2014-01-27 09:16:00 | 5001.86000 | 5003.28000 | 5000.78000 | 5003.23000 | 23.6700 | 118395.8600 | 5001.94000 2014-01-27 09:17:00 | 5000.73000 | 5002.99000 | 4998.95000 | 5001.83000 | 26.4750 | 132397.3800 | 5000.84997 2014-01-27 09:18:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 0.0150 | 75.0000 | 5000.00000 2014-01-27 09:19:00 | 4999.99000 | 5000.00000 | 4995.00000 | 4997.54000 | 13.4460 | 67190.6000 | 4997.06999 2014-01-27 09:20:00 | 4999.00000 | 4999.00000 | 4995.28000 | 4995.38000 | 30.6190 | 152968.3800 | 4995.85999 2014-01-27 09:21:00 | 4998.33000 | 4999.00000 | 4995.59000 | 4997.22000 | 50.3230 | 251455.2300 | 4996.83003 2014-01-27 09:22:00 | 4999.00000 | 4999.00000 | 4999.00000 | 4999.00000 | 1.5380 | 7688.4600 | 4999.00000 2014-01-27 09:23:00 | 4997.93000 | 4999.99000 | 4995.59000 | 4998.25000 | 53.3110 | 266415.0300 | 4997.37001 2014-01-27 09:24:00 | 4996.77000 | 4999.99000 | 4996.58000 | 4997.66000 | 31.6830 | 158347.5900 | 4997.87002 2014-01-27 09:25:00 | 4999.00000 | 4999.00000 | 4995.14000 | 4995.95000 | 5.5940 | 27951.4600 | 4996.69000 2014-01-27 09:26:00 | 4995.94000 | 4995.94000 | 4995.94000 | 4995.94000 | 5.0280 | 25119.5900 | 4995.94000 2014-01-27 09:27:00 | 4996.11000 | 4996.14000 | 4996.00000 | 4996.00000 | 3.4900 | 17436.3900 | 4996.10000 2014-01-27 09:28:00 | 4996.00000 | 4999.99000 | 4996.00000 | 4999.00000 | 30.6230 | 153026.4600 | 4997.11002 2014-01-27 09:29:00 | 4999.90000 | 5000.00000 | 4999.90000 | 5000.00000 | 7.4850 | 37424.8000 | 4999.96999 2014-01-27 09:30:00 | 4999.90000 | 5000.00000 | 4998.94000 | 5000.00000 | 10.5130 | 52563.1300 | 4999.82001 2014-01-27 09:31:00 | 5000.00000 | 5001.99000 | 5000.00000 | 5000.00000 | 1.2270 | 6135.0600 | 5000.05000 2014-01-27 09:32:00 | 5000.01000 | 5000.01000 | 4999.99999 | 5000.00000 | 5.3350 | 26675.0200 | 4999.99999 2014-01-27 09:33:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 1.0000 | 5000.0000 | 5000.00000 2014-01-27 09:34:00 | 5000.00000 | 5000.00000 | 5000.00000 | 5000.00000 | 0.6250 | 3125.0000 | 5000.00000 2014-01-27 09:35:00 | 4997.00000 | 4997.00000 | 4996.00000 | 4997.00000 | 3.8440 | 19206.6300 | 4996.52000 2014-01-27 09:36:00 | 4997.92000 | 4999.34000 | 4996.00000 | 4996.09000 | 44.6430 | 223128.5500 | 4998.06003 2014-01-27 09:37:00 | 4998.33000 | 4998.54000 | 4995.13000 | 4997.11000 | 27.3910 | 136882.6600 | 4997.36001 2014-01-27 09:38:00 | 4995.78000 | 4998.74000 | 4995.08000 | 4995.42000 | 52.5990 | 262789.4700 | 4996.08999 2014-01-27 09:39:00 | 4997.28000 | 4998.99000 | 4995.03000 | 4995.10000 | 14.4890 | 72399.9700 | 4996.89000 2014-01-27 09:40:00 | . | . | . | . | . | . | . 2014-01-27 09:41:00 | 4995.03000 | 4996.59000 | 4995.03000 | 4996.59000 | 8.0830 | 40383.2000 | 4996.07000 2014-01-27 09:42:00 | 4997.14000 | 4999.37000 | 4995.57000 | 4998.41000 | 39.6740 | 198279.3100 | 4997.71003 2014-01-27 09:43:00 | 4997.80000 | 4997.80000 | 4995.27000 | 4996.35000 | 17.3260 | 86566.7300 | 4996.34999 2014-01-27 09:44:00 | 4998.23000 | 4998.81000 | 4995.29000 | 4998.58000 | 54.7400 | 273552.6200 | 4997.31000 2014-01-27 09:45:00 | 4995.20000 | 4995.20000 | 4995.20000 | 4995.20000 | 0.1900 | 949.0900 | 4995.20000 2014-01-27 09:46:00 | 4995.40000 | 4998.00000 | 4995.00000 | 4995.00000 | 7.8330 | 39129.2800 | 4995.44000 2014-01-27 09:47:00 | 4995.00000 | 4995.00000 | 4995.00000 | 4995.00000 | 6.9100 | 34515.4500 | 4995.00000 2014-01-27 09:48:00 | 4995.00000 | 4995.00000 | 4994.10000 | 4994.10000 | 5.1530 | 25739.2300 | 4995.00000 2014-01-27 09:49:00 | . | . | . | . | . | . | . 2014-01-27 09:50:00 | . | . | . | . | . | . | . 2014-01-27 09:51:00 | 4993.00000 | 4993.00000 | 4991.50000 | 4991.50000 | 0.8620 | 4303.8500 | 4992.86000 2014-01-27 09:52:00 | 4990.71000 | 4990.92000 | 4990.00000 | 4990.00000 | 1.0700 | 5339.3400 | 4990.04000 2014-01-27 09:53:00 | 4989.91000 | 4992.94000 | 4988.00000 | 4992.36000 | 53.1600 | 265278.6600 | 4990.19000 2014-01-27 09:54:00 | 4992.99000 | 4996.00000 | 4992.99000 | 4994.36000 | 8.4560 | 42243.0700 | 4995.62999 2014-01-27 09:55:00 | 4994.36000 | 4995.99000 | 4994.36000 | 4994.36000 | 1.9800 | 9891.9700 | 4995.94000 2014-01-27 09:56:00 | 4995.00000 | 4995.00000 | 4990.54000 | 4991.78000 | 37.8340 | 188932.4400 | 4993.72003 2014-01-27 09:57:00 | 4991.01000 | 4994.20000 | 4991.01000 | 4994.20000 | 7.0020 | 34969.0600 | 4994.15000 2014-01-27 09:58:00 | 4993.72000 | 4994.09000 | 4991.01000 | 4991.94000 | 65.2460 | 325738.1800 | 4992.45995 2014-01-27 09:59:00 | 4993.50000 | 4993.63000 | 4993.36000 | 4993.48000 | 3.6030 | 17991.4600 | 4993.47000 2014-01-27 10:00:00 | 4993.48000 | 4995.00000 | 4989.55000 | 4992.87000 | 56.4800 | 281939.0300 | 4991.84000 2014-01-27 10:01:00 | 4994.58000 | 4994.58000 | 4990.81000 | 4990.81000 | 49.5200 | 247241.1200 | 4992.75000 2014-01-27 10:02:00 | 4990.86000 | 4994.95000 | 4990.44000 | 4990.44000 | 48.0850 | 240053.6600 | 4992.27995 2014-01-27 10:03:00 | 4994.13000 | 4994.13000 | 4988.35000 | 4988.35000 | 54.8700 | 273921.8100 | 4992.20000 2014-01-27 10:04:00 | 4988.35000 | 4989.97000 | 4988.00000 | 4988.01000 | 2.7570 | 13756.3100 | 4989.59000 2014-01-27 10:05:00 | 4988.26000 | 4992.95000 | 4988.26000 | 4992.77000 | 84.8530 | 423466.6600 | 4990.59005 2014-01-27 10:06:00 | 4992.60000 | 4992.60000 | 4990.50000 | 4990.99000 | 6.0100 | 30000.1200 | 4991.70000 2014-01-27 10:07:00 | 4991.99000 | 4991.99000 | 4988.38000 | 4991.58000 | 19.6610 | 98109.8700 | 4990.08000 2014-01-27 10:08:00 | 4988.01000 | 4989.79000 | 4988.00000 | 4988.00000 | 2.0300 | 10125.6700 | 4988.01000 2014-01-27 10:09:00 | 4989.00000 | 4989.00000 | 4989.00000 | 4989.00000 | 0.3070 | 1531.6200 | 4989.00000 2014-01-27 10:10:00 | 4990.79000 | 4992.04000 | 4989.19000 | 4991.25000 | 36.2650 | 180997.7200 | 4990.97996 2014-01-27 10:11:00 | 4990.33000 | 4992.39000 | 4989.10000 | 4990.89000 | 25.6450 | 127989.0000 | 4990.79997 2014-01-27 10:12:00 | 4990.15000 | 4992.40000 | 4990.15000 | 4992.40000 | 5.4050 | 26978.3000 | 4991.35999 2014-01-27 10:13:00 | 4991.13000 | 4993.05000 | 4989.05000 | 4992.29000 | 29.9300 | 149392.2400 | 4991.39000 2014-01-27 10:14:00 | 4993.26000 | 4993.26000 | 4990.50000 | 4990.50000 | 0.3200 | 1596.9900 | 4990.59000 2014-01-27 10:15:00 | 4990.40000 | 4992.39000 | 4989.51000 | 4990.66000 | 21.0610 | 105115.4600 | 4991.00000 2014-01-27 10:16:00 | 4989.63000 | 4993.09000 | 4989.63000 | 4991.80000 | 20.7690 | 103657.6400 | 4990.98000 2014-01-27 10:17:00 | . | . | . | . | . | . | . 2014-01-27 10:18:00 | . | . | . | . | . | . | . 2014-01-27 10:19:00 | 4992.00000 | 4995.21000 | 4990.21000 | 4994.71000 | 6.5640 | 32781.2900 | 4994.10001 2014-01-27 10:20:00 | 4994.48000 | 4995.99000 | 4990.88000 | 4995.61000 | 23.4990 | 117336.4900 | 4993.25000 2014-01-27 10:21:00 | 4996.14000 | 4997.60000 | 4992.36000 | 4995.07000 | 66.2400 | 330882.7000 | 4995.21000 2014-01-27 10:22:00 | 4996.83000 | 4997.00000 | 4993.39000 | 4996.37000 | 51.6890 | 258213.5200 | 4995.51999 2014-01-27 10:23:00 | 4995.65000 | 4996.38000 | 4992.62000 | 4993.69000 | 44.8730 | 224130.5900 | 4994.78003 2014-01-27 10:24:00 | 4996.43000 | 4996.95000 | 4992.30000 | 4992.41000 | 50.2860 | 251182.2000 | 4995.06996 2014-01-27 10:25:00 | 4994.08000 | 4996.60000 | 4991.48000 | 4991.48000 | 54.5350 | 272388.5300 | 4994.74995 2014-01-27 10:26:00 | 4992.99000 | 4992.99000 | 4990.00000 | 4990.34000 | 16.8770 | 84256.5700 | 4992.38999 2014-01-27 10:27:00 | 4990.24000 | 4990.24000 | 4990.24000 | 4990.24000 | 1.0000 | 4990.2400 | 4990.24000 2014-01-27 10:28:00 | 4990.27000 | 4990.27000 | 4990.00000 | 4990.00000 | 3.2880 | 16407.5400 | 4990.13000 2014-01-27 10:29:00 | 4990.00000 | 4996.81000 | 4989.01000 | 4996.78000 | 9.3850 | 46854.9600 | 4992.53999 2014-01-27 10:30:00 | 4992.79000 | 4996.43000 | 4989.05000 | 4991.40000 | 47.4840 | 237086.2200 | 4992.97004 2014-01-27 10:31:00 | 4989.00000 | 4991.57000 | 4989.00000 | 4991.57000 | 1.7690 | 8829.8000 | 4991.41000 2014-01-27 10:32:00 | 4989.01000 | 4989.01000 | 4988.71000 | 4988.71000 | 2.3870 | 11908.4500 | 4988.88000 2014-01-27 10:33:00 | 4989.22000 | 4989.22000 | 4987.01000 | 4987.01000 | 10.4260 | 52005.6900 | 4988.07999 2014-01-27 10:34:00 | 4988.77000 | 4989.11000 | 4984.88000 | 4984.88000 | 49.3820 | 246313.2700 | 4987.92002 2014-01-27 10:35:00 | 4984.67000 | 4987.27000 | 4980.00000 | 4987.27000 | 35.5570 | 177159.8400 | 4982.41998 2014-01-27 10:36:00 | 4988.77000 | 4988.82000 | 4984.99000 | 4984.99000 | 48.1580 | 240152.5500 | 4986.75998 2014-01-27 10:37:00 | 4987.00000 | 4987.00000 | 4983.03000 | 4985.08000 | 9.9410 | 49556.1600 | 4985.03000 2014-01-27 10:38:00 | 4985.59000 | 4986.90000 | 4980.02000 | 4981.50000 | 47.0670 | 234592.5900 | 4984.22997 2014-01-27 10:39:00 | 4986.00000 | 4986.88000 | 4980.01000 | 4986.87000 | 42.2810 | 210739.5300 | 4984.26001 2014-01-27 10:40:00 | 4986.87000 | 4986.99000 | 4981.02000 | 4981.66000 | 17.4920 | 87186.6700 | 4984.37001 2014-01-27 10:41:00 | 4983.01000 | 4986.00000 | 4981.00000 | 4981.11000 | 12.8410 | 63992.0800 | 4983.42000 2014-01-27 10:42:00 | 4980.92000 | 4980.92000 | 4976.98000 | 4976.98000 | 4.9140 | 24471.4700 | 4979.95000 2014-01-27 10:43:00 | 4976.08000 | 4977.36000 | 4960.00000 | 4963.31000 | 37.0690 | 184371.9400 | 4973.74999 2014-01-27 10:44:00 | 4964.34000 | 4968.00000 | 4960.00000 | 4961.26000 | 14.2410 | 70663.3600 | 4961.97000 2014-01-27 10:45:00 | 4963.62000 | 4969.89000 | 4961.62000 | 4963.01000 | 90.4150 | 448905.7000 | 4964.94991 2014-01-27 10:46:00 | 4965.30000 | 4967.45000 | 4959.98000 | 4959.98000 | 7.8280 | 38850.2000 | 4962.98000 2014-01-27 10:47:00 | 4959.00000 | 4969.00000 | 4957.22000 | 4967.35000 | 47.8020 | 237203.9900 | 4962.22002 2014-01-27 10:48:00 | 4960.00000 | 4967.83000 | 4957.04000 | 4960.00000 | 22.2200 | 110230.7200 | 4960.88000 2014-01-27 10:49:00 | 4960.00000 | 4969.99000 | 4957.04000 | 4967.54000 | 29.7290 | 147527.3700 | 4962.40999 2014-01-27 10:50:00 | 4963.99000 | 4965.00000 | 4959.64000 | 4965.00000 | 53.5420 | 265777.4300 | 4963.91002 2014-01-27 10:51:00 | 4965.00000 | 4965.00000 | 4958.21000 | 4962.49000 | 56.1169 | 278499.4400 | 4962.83997 2014-01-27 10:52:00 | 4960.00000 | 4963.73000 | 4950.00000 | 4950.00000 | 24.7880 | 122858.4100 | 4956.36999 2014-01-27 10:53:00 | 4950.00000 | 4956.64000 | 4950.00000 | 4952.09000 | 74.2529 | 367713.9500 | 4952.18004 2014-01-27 10:54:00 | 4952.09000 | 4959.87000 | 4950.10000 | 4952.09000 | 15.5080 | 76824.1200 | 4953.83999 2014-01-27 10:55:00 | 4952.09000 | 4953.30000 | 4950.00000 | 4950.01000 | 33.8830 | 167796.8400 | 4952.24002 2014-01-27 10:56:00 | 4950.01000 | 4952.00000 | 4950.00000 | 4950.00000 | 9.6080 | 47568.1400 | 4950.89000 2014-01-27 10:57:00 | 4950.99000 | 4951.00000 | 4950.00000 | 4950.99000 | 7.6360 | 37803.5500 | 4950.69999 2014-01-27 10:58:00 | 4950.99000 | 4957.15000 | 4947.23000 | 4957.15000 | 50.1360 | 248284.7900 | 4952.22996 2014-01-27 10:59:00 | 4957.14000 | 4959.25000 | 4952.83000 | 4953.70000 | 35.6560 | 176741.4000 | 4956.84997 2014-01-27 11:00:00 | 4956.85000 | 4956.96000 | 4946.65000 | 4949.46000 | 60.6330 | 300349.1000 | 4953.56004 2014-01-27 11:01:00 | 4947.20000 | 4951.09000 | 4932.17000 | 4934.12000 | 38.3240 | 189381.1700 | 4941.58003 2014-01-27 11:02:00 | 4934.19000 | 4934.91000 | 4925.10000 | 4925.40000 | 74.5090 | 367269.7800 | 4929.19998 2014-01-27 11:03:00 | 4931.72000 | 4951.89000 | 4925.16000 | 4944.61000 | 88.4669 | 436884.1900 | 4938.38994 2014-01-27 11:04:00 | 4940.90000 | 4942.70000 | 4933.82000 | 4935.17000 | 26.1620 | 129173.9800 | 4937.47001 2014-01-27 11:05:00 | 4937.97000 | 4939.02000 | 4933.83000 | 4938.31000 | 40.6730 | 200803.3100 | 4937.02002 2014-01-27 11:06:00 | 4940.22000 | 4948.80000 | 4933.03000 | 4943.39000 | 81.0110 | 400230.2100 | 4940.44002 2014-01-27 11:07:00 | 4943.07000 | 4947.38000 | 4937.74000 | 4937.74000 | 28.2200 | 139481.0400 | 4942.63000 2014-01-27 11:08:00 | 4940.65000 | 4945.00000 | 4937.05000 | 4945.00000 | 44.5230 | 220011.0200 | 4941.51003 2014-01-27 11:09:00 | 4945.32000 | 4949.57000 | 4945.32000 | 4949.57000 | 4.6590 | 23052.9800 | 4948.05000 2014-01-27 11:10:00 | 4947.78000 | 4949.57000 | 4945.33000 | 4945.33000 | 14.7340 | 72900.4200 | 4947.77001 2014-01-27 11:11:00 | 4948.71000 | 4949.55000 | 4941.53000 | 4944.00000 | 52.7390 | 260817.5600 | 4945.43999 2014-01-27 11:12:00 | 4945.00000 | 4947.63000 | 4940.00000 | 4943.18000 | 62.9240 | 311054.5900 | 4943.34005 2014-01-27 11:13:00 | 4944.39000 | 4944.39000 | 4940.30000 | 4943.11000 | 29.5950 | 146263.3700 | 4942.15997 2014-01-27 11:14:00 | 4942.51000 | 4947.00000 | 4942.51000 | 4947.00000 | 2.6500 | 13104.2100 | 4944.98000 2014-01-27 11:15:00 | 4944.92000 | 4948.93000 | 4944.65000 | 4946.46000 | 45.3230 | 224185.3400 | 4946.39003 2014-01-27 11:16:00 | 4944.91000 | 4949.00000 | 4944.91000 | 4949.00000 | 28.8980 | 142930.5100 | 4946.02999 2014-01-27 11:17:00 | 4946.13000 | 4956.00000 | 4946.13000 | 4954.30000 | 28.8530 | 142818.3200 | 4949.86002 2014-01-27 11:18:00 | 4951.20000 | 4956.15000 | 4951.20000 | 4954.60000 | 43.1930 | 213959.6500 | 4953.57003 2014-01-27 11:19:00 | 4955.57000 | 4957.19000 | 4952.12000 | 4956.95000 | 18.7570 | 92942.4600 | 4955.07999 2014-01-27 11:20:00 | 4956.00000 | 4956.00000 | 4952.00000 | 4952.00000 | 8.7700 | 43456.0800 | 4955.08000 2014-01-27 11:21:00 | 4954.99000 | 4955.00000 | 4949.04000 | 4950.00000 | 46.2400 | 228985.0300 | 4952.10000 2014-01-27 11:22:00 | 4952.98000 | 4952.98000 | 4949.25000 | 4951.74000 | 42.0260 | 208079.8100 | 4951.21997 2014-01-27 11:23:00 | 4951.10000 | 4951.91000 | 4945.00000 | 4945.00000 | 19.1750 | 94941.9900 | 4951.33998 2014-01-27 11:24:00 | 4944.85000 | 4944.85000 | 4940.00000 | 4940.00000 | 35.5870 | 175852.0200 | 4941.46998 2014-01-27 11:25:00 | 4940.00000 | 4940.00000 | 4933.00000 | 4933.01000 | 39.8660 | 196860.7200 | 4938.05997 2014-01-27 11:26:00 | 4933.00000 | 4935.35000 | 4928.94000 | 4933.74000 | 13.8230 | 68169.5800 | 4931.61001 2014-01-27 11:27:00 | 4933.74000 | 4941.81000 | 4929.23000 | 4941.81000 | 45.0310 | 222193.3200 | 4934.23001 2014-01-27 11:28:00 | 4935.54000 | 4941.85000 | 4933.23000 | 4933.59000 | 74.7620 | 369090.4600 | 4936.87003 2014-01-27 11:29:00 | 4939.85000 | 4941.60000 | 4933.41000 | 4935.68000 | 66.5560 | 328663.2900 | 4938.14995 2014-01-27 11:30:00 | 4941.67000 | 4942.09000 | 4937.79000 | 4937.79000 | 3.7360 | 18459.2800 | 4940.92000 2014-01-27 11:31:00 | 4937.69000 | 4939.99000 | 4936.04000 | 4937.00000 | 8.3780 | 41361.2100 | 4936.88000 2014-01-27 11:32:00 | 4936.01000 | 4936.01000 | 4935.00000 | 4935.00000 | 4.4490 | 21959.9100 | 4935.92000 2014-01-27 11:33:00 | 4933.80000 | 4934.33000 | 4925.10000 | 4930.14000 | 51.6850 | 254791.8900 | 4929.70995 2014-01-27 11:34:00 | 4925.11000 | 4935.25000 | 4925.11000 | 4927.21000 | 49.5860 | 244519.3900 | 4931.21996 2014-01-27 11:35:00 | 4932.17000 | 4938.47000 | 4927.35000 | 4929.40000 | 57.6559 | 284336.0700 | 4931.59995 2014-01-27 11:36:00 | 4933.97000 | 4937.99000 | 4929.00000 | 4933.71000 | 36.8310 | 181696.5500 | 4933.25001 2014-01-27 11:37:00 | 4933.32000 | 4935.06000 | 4930.11000 | 4932.05000 | 27.7830 | 137035.8300 | 4932.36002 2014-01-27 11:38:00 | 4931.01000 | 4931.01000 | 4930.11000 | 4930.41000 | 3.8340 | 18903.2000 | 4930.41000 2014-01-27 11:39:00 | 4930.00000 | 4940.00000 | 4925.11000 | 4928.59000 | 42.0430 | 207343.4500 | 4931.70003 2014-01-27 11:40:00 | 4926.00000 | 4934.52000 | 4925.00000 | 4925.00000 | 56.2460 | 277192.6900 | 4928.21995 2014-01-27 11:41:00 | 4925.59000 | 4925.59000 | 4912.00000 | 4913.00000 | 24.8380 | 122195.0900 | 4919.67999 2014-01-27 11:42:00 | 4915.00000 | 4915.00000 | 4911.00000 | 4912.21000 | 29.0150 | 142574.4800 | 4913.81997 2014-01-27 11:43:00 | 4914.99000 | 4915.00000 | 4910.14000 | 4910.26000 | 45.4940 | 223509.0300 | 4912.93004 2014-01-27 11:44:00 | 4913.99000 | 4913.99000 | 4910.00000 | 4910.99000 | 29.5470 | 145131.0700 | 4911.86998 2014-01-27 11:45:00 | 4910.99000 | 4910.99000 | 4905.00000 | 4906.16000 | 28.5650 | 140154.9800 | 4906.52997 2014-01-27 11:46:00 | 4908.67000 | 4908.67000 | 4901.11000 | 4901.11000 | 32.7460 | 160605.2000 | 4904.56997 2014-01-27 11:47:00 | 4901.47000 | 4906.60000 | 4901.00000 | 4901.00000 | 46.2860 | 226898.8200 | 4902.09996 2014-01-27 11:48:00 | 4900.88000 | 4900.94000 | 4900.00000 | 4900.00000 | 38.3080 | 187711.1200 | 4900.04998 2014-01-27 11:49:00 | 4899.99000 | 4908.69000 | 4899.00000 | 4908.67000 | 27.9440 | 136994.2100 | 4902.46002 2014-01-27 11:50:00 | 4908.70000 | 4913.00000 | 4905.00000 | 4905.21000 | 29.9060 | 146771.6100 | 4907.75998 2014-01-27 11:51:00 | 4908.09000 | 4915.00000 | 4904.23000 | 4908.59000 | 78.0790 | 383245.1700 | 4908.42998 2014-01-27 11:52:00 | 4914.00000 | 4915.00000 | 4906.21000 | 4911.00000 | 36.4070 | 178805.3100 | 4911.28998 2014-01-27 11:53:00 | 4913.86000 | 4925.00000 | 4911.56000 | 4925.00000 | 41.4930 | 204016.9500 | 4916.90003 2014-01-27 11:54:00 | 4921.84000 | 4924.34000 | 4920.00000 | 4921.50000 | 78.9351 | 388551.5500 | 4922.41992 2014-01-27 11:55:00 | 4919.48000 | 4923.00000 | 4916.01000 | 4917.00000 | 32.7970 | 161353.6400 | 4919.76998 2014-01-27 11:56:00 | 4916.74000 | 4922.99000 | 4916.13000 | 4917.38000 | 62.4890 | 307392.2900 | 4919.13999 2014-01-27 11:57:00 | 4917.30000 | 4921.90000 | 4917.24000 | 4918.10000 | 12.7960 | 62937.3300 | 4918.51999 2014-01-27 11:58:00 | 4920.10000 | 4921.90000 | 4914.08000 | 4917.21000 | 41.2130 | 202639.3300 | 4916.88003 2014-01-27 11:59:00 | 4917.54000 | 4919.99000 | 4908.21000 | 4913.60000 | 46.2560 | 227281.2900 | 4913.54996 2014-01-27 12:00:00 | 4911.50000 | 4915.00000 | 4910.43000 | 4912.47000 | 94.8850 | 466101.8800 | 4912.27990 2014-01-27 12:01:00 | 4915.00000 | 4915.00000 | 4903.00000 | 4908.29000 | 36.2180 | 177850.1700 | 4910.54999 2014-01-27 12:02:00 | 4912.04000 | 4912.04000 | 4898.71000 | 4899.10000 | 48.8020 | 239408.2600 | 4905.71002 2014-01-27 12:03:00 | 4899.10000 | 4903.81000 | 4895.00000 | 4897.11000 | 56.6860 | 277639.1800 | 4897.83995 2014-01-27 12:04:00 | 4899.99000 | 4901.29000 | 4894.00000 | 4894.00000 | 28.5770 | 139965.7900 | 4897.84998 2014-01-27 12:05:00 | 4894.00000 | 4895.00000 | 4890.00000 | 4890.02000 | 17.8600 | 87357.1400 | 4891.22000 2014-01-27 12:06:00 | 4890.02000 | 4890.02000 | 4886.00000 | 4888.00000 | 15.5020 | 75772.3400 | 4887.91001 2014-01-27 12:07:00 | 4888.00000 | 4889.00000 | 4884.03000 | 4887.11000 | 20.6500 | 100900.2400 | 4886.21000 2014-01-27 12:08:00 | 4881.92000 | 4888.00000 | 4881.01000 | 4888.00000 | 48.8740 | 238700.5200 | 4884.00004 2014-01-27 12:09:00 | 4891.19000 | 4894.42000 | 4883.95000 | 4892.53000 | 112.1551 | 548540.2900 | 4890.90989 2014-01-27 12:10:00 | 4894.90000 | 4895.00000 | 4889.00000 | 4895.00000 | 62.5250 | 305969.3100 | 4893.54994 2014-01-27 12:11:00 | 4890.01000 | 4895.00000 | 4890.01000 | 4890.51000 | 96.7030 | 473146.4900 | 4892.78006 2014-01-27 12:12:00 | 4895.00000 | 4895.01000 | 4884.53000 | 4884.53000 | 14.9130 | 72950.7500 | 4891.76001 2014-01-27 12:13:00 | 4886.16000 | 4888.60000 | 4870.33000 | 4871.33000 | 89.3890 | 435928.7300 | 4876.75998 2014-01-27 12:14:00 | 4873.33000 | 4883.61000 | 4861.03000 | 4882.77000 | 53.1450 | 259061.8100 | 4874.61995 2014-01-27 12:15:00 | 4882.12000 | 4885.00000 | 4877.99000 | 4884.99000 | 75.7261 | 369659.7800 | 4881.53994 2014-01-27 12:16:00 | 4885.00000 | 4887.66000 | 4870.00000 | 4874.08000 | 96.7360 | 471539.4600 | 4874.49992 2014-01-27 12:17:00 | 4872.97000 | 4875.00000 | 4863.06000 | 4865.41000 | 34.5170 | 168016.3200 | 4867.63998 2014-01-27 12:18:00 | 4864.00000 | 4883.73000 | 4855.00000 | 4861.28000 | 84.4051 | 410453.4000 | 4862.89991 2014-01-27 12:19:00 | 4861.27000 | 4867.60000 | 4854.26000 | 4856.18000 | 44.7590 | 217634.0000 | 4862.34999 2014-01-27 12:20:00 | 4855.01000 | 4858.00000 | 4850.90000 | 4855.55000 | 51.2470 | 248802.7100 | 4854.96997 2014-01-27 12:21:00 | 4852.00000 | 4867.26000 | 4852.00000 | 4863.00000 | 41.5620 | 202020.2200 | 4860.70002 2014-01-27 12:22:00 | 4868.00000 | 4878.10000 | 4862.44000 | 4869.99000 | 53.1280 | 258697.1300 | 4869.31998 2014-01-27 12:23:00 | 4864.96000 | 4885.00000 | 4864.02000 | 4881.80000 | 14.7130 | 71720.4700 | 4874.63001 2014-01-27 12:24:00 | 4883.32000 | 4886.00000 | 4873.63000 | 4879.00000 | 95.5150 | 465872.6700 | 4877.47990 2014-01-27 12:25:00 | 4873.00000 | 4886.00000 | 4871.48000 | 4886.00000 | 57.7270 | 281646.4200 | 4878.93996 2014-01-27 12:26:00 | 4881.00000 | 4890.01000 | 4879.33000 | 4889.99000 | 36.4770 | 178187.9100 | 4884.93998 2014-01-27 12:27:00 | 4890.00000 | 4900.00000 | 4882.02000 | 4899.88000 | 107.7871 | 527036.9100 | 4889.60994 2014-01-27 12:28:00 | 4899.88000 | 4899.88000 | 4882.03000 | 4892.11000 | 59.6040 | 291534.3300 | 4891.19005 2014-01-27 12:29:00 | 4892.00000 | 4892.00000 | 4884.10000 | 4888.80000 | 84.4389 | 412818.4800 | 4888.95998 2014-01-27 12:30:00 | 4889.99000 | 4891.99000 | 4885.00000 | 4889.98000 | 39.9970 | 195551.4300 | 4889.14998 2014-01-27 12:31:00 | 4886.71000 | 4890.00000 | 4883.01000 | 4887.64000 | 94.6101 | 462290.4600 | 4886.27000 2014-01-27 12:32:00 | 4886.16000 | 4887.84000 | 4884.36000 | 4886.99000 | 43.7780 | 213912.8600 | 4886.30998 2014-01-27 12:33:00 | 4885.95000 | 4897.00000 | 4884.01000 | 4894.17000 | 74.7501 | 365477.6700 | 4889.33000 2014-01-27 12:34:00 | 4885.03000 | 4896.99000 | 4883.00000 | 4883.00000 | 24.6200 | 120312.8600 | 4886.79000 2014-01-27 12:35:00 | 4892.00000 | 4895.00000 | 4880.20000 | 4893.75000 | 83.8250 | 409963.6300 | 4890.70991 2014-01-27 12:36:00 | 4892.72000 | 4894.99000 | 4884.39000 | 4889.00000 | 56.0500 | 274091.5600 | 4890.13000 2014-01-27 12:37:00 | 4889.99000 | 4894.89000 | 4885.61000 | 4891.00000 | 82.3970 | 402948.4800 | 4890.32995 2014-01-27 12:38:00 | 4888.20000 | 4891.00000 | 4885.01000 | 4885.38000 | 50.7940 | 248315.8100 | 4888.68004 2014-01-27 12:39:00 | 4890.00000 | 4909.21000 | 4890.00000 | 4908.00000 | 38.6840 | 189609.0900 | 4901.49003 2014-01-27 12:40:00 | 4904.47000 | 4920.00000 | 4902.24000 | 4917.08000 | 104.0870 | 511148.2700 | 4910.77994 2014-01-27 12:41:00 | 4917.00000 | 4921.00000 | 4912.10000 | 4917.44000 | 14.2780 | 70196.0600 | 4916.37999 2014-01-27 12:42:00 | 4919.37000 | 4922.01000 | 4917.45000 | 4920.00000 | 35.7610 | 175961.6500 | 4920.49001 2014-01-27 12:43:00 | 4918.33000 | 4920.00000 | 4909.10000 | 4914.40000 | 44.8890 | 220455.4600 | 4911.11999 2014-01-27 12:44:00 | 4914.40000 | 4914.99000 | 4910.12000 | 4914.99000 | 16.6720 | 81915.3700 | 4913.35001 2014-01-27 12:45:00 | 4914.11000 | 4914.99000 | 4906.53000 | 4906.98000 | 90.0460 | 442163.6800 | 4910.41993 2014-01-27 12:46:00 | 4907.62000 | 4914.00000 | 4906.99000 | 4911.29000 | 67.7521 | 332682.9600 | 4910.30003 2014-01-27 12:47:00 | 4912.30000 | 4915.00000 | 4908.65000 | 4914.00000 | 61.2740 | 300997.5400 | 4912.32005 2014-01-27 12:48:00 | 4914.01000 | 4926.72000 | 4914.00000 | 4925.00000 | 55.0780 | 270917.3100 | 4918.78998 2014-01-27 12:49:00 | 4921.55000 | 4928.00000 | 4921.55000 | 4925.20000 | 24.2170 | 119253.5900 | 4924.37999 2014-01-27 12:50:00 | 4925.00000 | 4928.00000 | 4918.00000 | 4920.78000 | 119.6600 | 588965.0800 | 4921.99000 2014-01-27 12:51:00 | 4920.11000 | 4924.99000 | 4918.35000 | 4922.10000 | 58.6080 | 288459.7800 | 4921.84998 2014-01-27 12:52:00 | 4922.11000 | 4924.00000 | 4920.00000 | 4923.00000 | 19.4480 | 95723.3500 | 4922.01999 2014-01-27 12:53:00 | 4923.80000 | 4928.00000 | 4923.79000 | 4928.00000 | 18.3970 | 90602.7600 | 4924.86999 2014-01-27 12:54:00 | 4928.00000 | 4931.10000 | 4928.00000 | 4931.10000 | 7.7220 | 38067.9400 | 4929.80000 2014-01-27 12:55:00 | 4940.00000 | 4940.00000 | 4925.11000 | 4929.38000 | 53.8670 | 265697.3700 | 4932.46997 2014-01-27 12:56:00 | 4929.00000 | 4929.00000 | 4925.00000 | 4925.00000 | 26.4630 | 130336.8100 | 4925.25002 2014-01-27 12:57:00 | 4924.00000 | 4928.24000 | 4924.00000 | 4927.10000 | 23.1130 | 113832.5200 | 4925.04001 2014-01-27 12:58:00 | 4927.00000 | 4928.59000 | 4927.00000 | 4927.10000 | 3.7420 | 18436.9600 | 4927.03000 2014-01-27 12:59:00 | 4926.01000 | 4926.01000 | 4919.66000 | 4919.66000 | 17.3410 | 85349.9200 | 4921.86000 2014-01-27 13:00:00 | 4918.00000 | 4918.00000 | 4909.00000 | 4915.55000 | 30.6770 | 150754.3700 | 4914.24998 2014-01-27 13:01:00 | 4913.39000 | 4913.39000 | 4910.39000 | 4911.01000 | 8.4740 | 41628.6300 | 4912.51001 2014-01-27 13:02:00 | 4911.01000 | 4921.94000 | 4909.05000 | 4921.94000 | 64.7759 | 318461.8200 | 4916.35995 2014-01-27 13:03:00 | 4920.00000 | 4924.00000 | 4915.05000 | 4922.00000 | 51.7010 | 254241.1300 | 4917.53001 2014-01-27 13:04:00 | 4923.99000 | 4927.99000 | 4923.99000 | 4927.64000 | 53.1360 | 261765.8500 | 4926.33996 2014-01-27 13:05:00 | 4927.00000 | 4927.80000 | 4924.00000 | 4927.80000 | 25.9310 | 127743.9800 | 4926.30001 2014-01-27 13:06:00 | 4924.01000 | 4930.24000 | 4924.01000 | 4927.68000 | 11.2120 | 55252.2100 | 4927.95000 2014-01-27 13:07:00 | 4926.76000 | 4933.00000 | 4924.20000 | 4924.40000 | 76.3320 | 376200.6700 | 4928.48003 2014-01-27 13:08:00 | 4925.00000 | 4928.63000 | 4921.00000 | 4923.92000 | 47.5570 | 234293.6600 | 4926.58997 2014-01-27 13:09:00 | 4926.62000 | 4927.10000 | 4919.99000 | 4921.73000 | 78.7390 | 387742.2300 | 4924.39998 2014-01-27 13:10:00 | 4923.63000 | 4924.99000 | 4915.75000 | 4915.75000 | 125.1820 | 616217.1900 | 4922.57005 2014-01-27 13:11:00 | 4916.63000 | 4917.18000 | 4909.00000 | 4909.00000 | 85.9670 | 422270.8800 | 4912.00995 2014-01-27 13:12:00 | 4912.33000 | 4920.94000 | 4900.90000 | 4916.09000 | 73.3411 | 360191.9400 | 4911.19002 2014-01-27 13:13:00 | 4916.09000 | 4917.00000 | 4904.68000 | 4912.40000 | 33.0490 | 162380.2700 | 4913.31999 2014-01-27 13:14:00 | 4910.75000 | 4914.78000 | 4901.00000 | 4909.78000 | 22.8630 | 112289.8800 | 4911.42001 2014-01-27 13:15:00 | 4909.78000 | 4909.79000 | 4901.96000 | 4909.57000 | 36.6480 | 179771.1500 | 4905.34998 2014-01-27 13:16:00 | 4910.86000 | 4918.74000 | 4909.39000 | 4910.40000 | 96.7490 | 475302.6400 | 4912.73998 2014-01-27 13:17:00 | 4916.07000 | 4918.40000 | 4911.84000 | 4918.40000 | 77.5050 | 381026.3400 | 4916.14992 2014-01-27 13:18:00 | 4918.00000 | 4920.00000 | 4917.62000 | 4917.62000 | 11.2250 | 55214.7400 | 4918.90999 2014-01-27 13:19:00 | 4918.00000 | 4919.90000 | 4916.67000 | 4919.80000 | 5.8520 | 28778.1300 | 4917.66000 2014-01-27 13:20:00 | 4915.00000 | 4919.59000 | 4909.61000 | 4911.96000 | 72.9621 | 358529.0000 | 4913.91003 2014-01-27 13:21:00 | 4910.50000 | 4917.97000 | 4910.50000 | 4914.99000 | 64.8701 | 318668.2900 | 4912.41000 2014-01-27 13:22:00 | 4918.00000 | 4918.39000 | 4913.16000 | 4918.39000 | 25.6630 | 126144.2800 | 4915.41002 2014-01-27 13:23:00 | 4918.00000 | 4919.00000 | 4913.62000 | 4915.12000 | 14.7710 | 72627.3300 | 4916.89000 2014-01-27 13:24:00 | 4918.00000 | 4918.99000 | 4915.36000 | 4916.00000 | 39.4050 | 193766.5600 | 4917.30996 2014-01-27 13:25:00 | 4916.91000 | 4916.91000 | 4915.10000 | 4915.10000 | 3.6100 | 17746.2200 | 4915.85000 2014-01-27 13:26:00 | 4913.00000 | 4914.40000 | 4910.00000 | 4914.40000 | 72.5070 | 356154.9600 | 4912.00996 2014-01-27 13:27:00 | 4913.40000 | 4918.98000 | 4911.01000 | 4916.58000 | 8.4750 | 41675.8500 | 4917.49999 2014-01-27 13:28:00 | 4919.00000 | 4928.00000 | 4915.20000 | 4928.00000 | 111.7200 | 549603.3200 | 4919.47000 2014-01-27 13:29:00 | 4925.00000 | 4934.21000 | 4922.02000 | 4925.00000 | 32.6860 | 161034.3400 | 4926.70997 2014-01-27 13:30:00 | 4932.99000 | 4945.00000 | 4927.13000 | 4935.21000 | 54.9720 | 271161.1200 | 4932.71002 2014-01-27 13:31:00 | 4935.00000 | 4944.00000 | 4930.00000 | 4934.69000 | 49.5220 | 244488.0400 | 4936.96002 2014-01-27 13:32:00 | 4930.84000 | 4934.29000 | 4923.30000 | 4926.03000 | 57.3140 | 282623.7400 | 4931.15005 2014-01-27 13:33:00 | 4929.99000 | 4944.00000 | 4921.12000 | 4925.00000 | 57.5120 | 283442.6900 | 4928.41002 2014-01-27 13:34:00 | 4926.01000 | 4944.00000 | 4926.01000 | 4935.72000 | 16.3140 | 80557.9400 | 4937.96001 2014-01-27 13:35:00 | 4935.93000 | 4938.00000 | 4934.24000 | 4938.00000 | 28.4390 | 140402.0800 | 4936.95999 2014-01-27 13:36:00 | 4935.01000 | 4942.79000 | 4935.00000 | 4942.12000 | 65.5271 | 323705.6700 | 4940.02996 2014-01-27 13:37:00 | 4939.61000 | 4943.99000 | 4938.00000 | 4938.52000 | 79.8780 | 394576.7600 | 4939.73997 2014-01-27 13:38:00 | 4942.10000 | 4944.00000 | 4941.00000 | 4944.00000 | 2.6940 | 13316.4400 | 4943.00000 2014-01-27 13:39:00 | 4940.67000 | 4955.59000 | 4940.67000 | 4947.12000 | 70.4150 | 348496.4400 | 4949.17993 2014-01-27 13:40:00 | 4947.00000 | 4950.65000 | 4940.99000 | 4946.47000 | 63.1190 | 312130.8700 | 4945.11999 2014-01-27 13:41:00 | 4947.99000 | 4956.80000 | 4942.34000 | 4944.00000 | 74.8900 | 370473.4300 | 4946.90000 2014-01-27 13:42:00 | 4944.20000 | 4949.61000 | 4944.12000 | 4946.10000 | 87.7761 | 434214.9900 | 4946.84993 2014-01-27 13:43:00 | 4945.10000 | 4945.14000 | 4944.00000 | 4944.60000 | 7.1110 | 35161.3200 | 4944.64000 2014-01-27 13:44:00 | 4945.99000 | 4948.46000 | 4937.90000 | 4940.00000 | 21.7990 | 107752.7000 | 4943.01000 2014-01-27 13:45:00 | 4940.00000 | 4944.97000 | 4921.13000 | 4938.12000 | 54.5390 | 269270.6600 | 4937.20999 2014-01-27 13:46:00 | 4939.58000 | 4944.94000 | 4936.82000 | 4939.00000 | 71.3520 | 352457.2400 | 4939.70003 2014-01-27 13:47:00 | 4943.00000 | 4949.78000 | 4942.60000 | 4946.85000 | 29.0560 | 143705.9400 | 4945.82998 2014-01-27 13:48:00 | 4945.23000 | 4950.00000 | 4945.10000 | 4947.44000 | 12.9700 | 64174.4200 | 4947.91000 2014-01-27 13:49:00 | 4947.10000 | 4952.46000 | 4945.00000 | 4946.47000 | 29.8610 | 147764.6900 | 4948.42001 2014-01-27 13:50:00 | 4949.98000 | 4952.00000 | 4945.00000 | 4945.54000 | 43.9460 | 217432.4900 | 4947.71996 2014-01-27 13:51:00 | 4945.44000 | 4947.47000 | 4942.78000 | 4945.56000 | 29.4600 | 145656.1800 | 4944.20000 2014-01-27 13:52:00 | 4944.17000 | 4946.73000 | 4937.62000 | 4943.65000 | 101.7790 | 503086.4000 | 4942.92998 2014-01-27 13:53:00 | 4941.87000 | 4945.00000 | 4937.75000 | 4944.91000 | 98.6990 | 487756.8800 | 4941.85998 2014-01-27 13:54:00 | 4943.72000 | 4944.81000 | 4935.00000 | 4935.00000 | 26.0690 | 128834.9200 | 4942.06999 2014-01-27 13:55:00 | 4935.00000 | 4939.57000 | 4928.97000 | 4933.26000 | 79.9390 | 394475.5800 | 4934.70998 2014-01-27 13:56:00 | 4932.85000 | 4944.00000 | 4927.85000 | 4927.85000 | 81.6999 | 403142.5600 | 4934.43000 2014-01-27 13:57:00 | 4932.12000 | 4935.59000 | 4927.89000 | 4929.73000 | 93.0750 | 458981.6800 | 4931.30991 2014-01-27 13:58:00 | 4930.86000 | 4933.53000 | 4925.00000 | 4930.00000 | 69.8900 | 344600.3200 | 4930.61000 2014-01-27 13:59:00 | 4931.28000 | 4932.83000 | 4925.16000 | 4925.32000 | 65.9529 | 325099.8400 | 4929.27004 2014-01-27 14:00:00 | 4926.00000 | 4930.00000 | 4923.20000 | 4925.11000 | 27.7890 | 136932.9300 | 4927.58999 2014-01-27 14:01:00 | 4927.10000 | 4930.00000 | 4917.00000 | 4924.97000 | 23.7150 | 116755.4700 | 4923.27998 2014-01-27 14:02:00 | 4923.17000 | 4926.81000 | 4917.12000 | 4925.00000 | 33.5860 | 165300.4100 | 4921.70997 2014-01-27 14:03:00 | 4924.09000 | 4925.00000 | 4917.22000 | 4920.30000 | 48.6670 | 239410.5900 | 4919.35997 2014-01-27 14:04:00 | 4924.00000 | 4927.11000 | 4919.47000 | 4927.00000 | 36.7550 | 180896.6300 | 4921.68996 2014-01-27 14:05:00 | 4927.11000 | 4930.00000 | 4919.84000 | 4919.84000 | 82.7880 | 407572.8900 | 4923.08997 2014-01-27 14:06:00 | 4919.83000 | 4919.83000 | 4910.00000 | 4912.75000 | 18.7310 | 92027.6800 | 4913.12000 2014-01-27 14:07:00 | 4914.86000 | 4918.40000 | 4907.65000 | 4911.96000 | 41.0800 | 201863.6200 | 4913.91000 2014-01-27 14:08:00 | 4913.91000 | 4918.51000 | 4907.50000 | 4916.08000 | 80.0730 | 393377.8000 | 4912.74005 2014-01-27 14:09:00 | 4913.87000 | 4925.33000 | 4911.01000 | 4923.50000 | 135.0131 | 663995.7800 | 4918.01009 2014-01-27 14:10:00 | 4924.37000 | 4926.09000 | 4913.50000 | 4913.50000 | 23.7440 | 116784.4600 | 4918.48002 2014-01-27 14:11:00 | 4915.75000 | 4919.69000 | 4909.00000 | 4909.00000 | 89.0009 | 437518.7400 | 4915.89002 2014-01-27 14:12:00 | 4909.19000 | 4913.89000 | 4909.00000 | 4912.20000 | 14.6030 | 71714.5600 | 4910.95001 2014-01-27 14:13:00 | 4910.23000 | 4915.52000 | 4909.98000 | 4915.52000 | 29.5030 | 144899.0700 | 4911.33002 2014-01-27 14:14:00 | 4915.00000 | 4923.23000 | 4911.51000 | 4920.83000 | 89.9630 | 442360.5900 | 4917.14005 2014-01-27 14:15:00 | 4922.30000 | 4924.00000 | 4915.51000 | 4915.51000 | 11.4730 | 56458.2300 | 4920.96001 2014-01-27 14:16:00 | 4915.58000 | 4919.95000 | 4905.01000 | 4906.39000 | 34.0380 | 167264.7700 | 4914.05999 2014-01-27 14:17:00 | 4908.20000 | 4908.89000 | 4891.12000 | 4891.70000 | 47.3920 | 232184.2800 | 4899.23002 2014-01-27 14:18:00 | 4891.50000 | 4915.00000 | 4888.60000 | 4896.57000 | 81.6379 | 399821.7500 | 4897.49997 2014-01-27 14:19:00 | 4896.71000 | 4911.40000 | 4896.71000 | 4909.00000 | 41.4650 | 203330.3100 | 4903.65996 2014-01-27 14:20:00 | 4898.49000 | 4907.40000 | 4894.00000 | 4894.00000 | 104.1950 | 510688.7300 | 4901.27989 2014-01-27 14:21:00 | 4892.01000 | 4895.42000 | 4885.18000 | 4894.10000 | 36.5820 | 178923.9700 | 4891.04001 2014-01-27 14:22:00 | 4894.10000 | 4899.99000 | 4885.02000 | 4898.82000 | 74.6100 | 365342.6100 | 4896.70000 2014-01-27 14:23:00 | 4898.00000 | 4901.72000 | 4890.00000 | 4900.00000 | 67.7390 | 331810.4600 | 4898.36999 2014-01-27 14:24:00 | 4890.11000 | 4899.63000 | 4885.01000 | 4885.01000 | 48.9730 | 239606.6000 | 4892.63003 2014-01-27 14:25:00 | 4888.85000 | 4894.00000 | 4879.98000 | 4892.00000 | 61.5760 | 300890.9200 | 4886.49995 2014-01-27 14:26:00 | 4891.99000 | 4893.00000 | 4888.00000 | 4888.02000 | 6.5930 | 32249.9300 | 4891.54000 2014-01-27 14:27:00 | 4892.71000 | 4894.00000 | 4888.00000 | 4889.00000 | 36.9610 | 180817.2600 | 4892.11001 2014-01-27 14:28:00 | 4888.00000 | 4894.00000 | 4888.00000 | 4890.00000 | 18.8680 | 92263.5100 | 4889.94999 2014-01-27 14:29:00 | 4889.00000 | 4889.00000 | 4887.50000 | 4887.50000 | 6.2770 | 30682.6400 | 4888.11000 2014-01-27 14:30:00 | 4890.29000 | 4890.29000 | 4865.10000 | 4866.87000 | 98.9500 | 482605.7500 | 4877.27000 2014-01-27 14:31:00 | 4878.99000 | 4880.46000 | 4871.97000 | 4878.51000 | 41.4610 | 202202.9200 | 4876.94001 2014-01-27 14:32:00 | 4880.00000 | 4890.00000 | 4871.00000 | 4885.08000 | 56.1700 | 274177.0500 | 4881.20000 2014-01-27 14:33:00 | 4885.09000 | 4900.01000 | 4884.97000 | 4900.00000 | 22.1170 | 108261.2100 | 4894.92999 2014-01-27 14:34:00 | 4900.00000 | 4904.11000 | 4890.00000 | 4891.62000 | 72.9860 | 357307.5200 | 4895.55994 2014-01-27 14:35:00 | 4891.12000 | 4900.00000 | 4885.08000 | 4888.21000 | 28.1340 | 137588.4800 | 4890.47002 2014-01-27 14:36:00 | 4887.88000 | 4894.81000 | 4884.97000 | 4889.00000 | 92.0519 | 450007.8500 | 4888.63004 2014-01-27 14:37:00 | 4890.00000 | 4894.00000 | 4887.17000 | 4894.00000 | 70.7250 | 345843.9700 | 4889.98007 2014-01-27 14:38:00 | 4889.34000 | 4897.27000 | 4888.39000 | 4896.00000 | 47.2010 | 231001.1900 | 4893.99001 2014-01-27 14:39:00 | 4899.00000 | 4906.00000 | 4892.93000 | 4906.00000 | 54.4450 | 266601.4100 | 4896.70994 2014-01-27 14:40:00 | 4902.87000 | 4909.00000 | 4901.94000 | 4909.00000 | 25.1470 | 123398.2000 | 4907.06998 2014-01-27 14:41:00 | 4909.41000 | 4910.00000 | 4900.27000 | 4907.82000 | 51.6210 | 253242.2500 | 4905.80001 2014-01-27 14:42:00 | 4909.00000 | 4909.95000 | 4904.44000 | 4907.82000 | 73.1790 | 359122.3400 | 4907.44999 2014-01-27 14:43:00 | 4910.00000 | 4912.00000 | 4904.08000 | 4907.00000 | 25.7290 | 126276.5000 | 4907.93999 2014-01-27 14:44:00 | 4908.44000 | 4908.95000 | 4905.24000 | 4906.40000 | 85.9829 | 421900.1100 | 4906.79005 2014-01-27 14:45:00 | 4905.39000 | 4909.00000 | 4905.39000 | 4907.00000 | 33.3050 | 163427.5500 | 4906.99997 2014-01-27 14:46:00 | 4909.00000 | 4909.00000 | 4908.50000 | 4909.00000 | 2.8650 | 14063.8900 | 4908.86000 2014-01-27 14:47:00 | 4909.00000 | 4911.00000 | 4907.00000 | 4911.00000 | 3.4840 | 17103.1600 | 4909.06000 2014-01-27 14:48:00 | 4908.00000 | 4910.10000 | 4906.14000 | 4908.93000 | 44.8510 | 220137.6300 | 4908.20001 2014-01-27 14:49:00 | 4905.66000 | 4909.45000 | 4905.66000 | 4909.00000 | 11.3090 | 55499.6800 | 4907.57000 2014-01-27 14:50:00 | 4907.00000 | 4910.00000 | 4900.00000 | 4900.00000 | 82.7791 | 406095.0700 | 4905.76998 2014-01-27 14:51:00 | 4894.00000 | 4896.00000 | 4884.17000 | 4891.63000 | 24.2530 | 118582.8000 | 4889.41001 2014-01-27 14:52:00 | 4884.17000 | 4892.00000 | 4881.00000 | 4885.31000 | 57.1781 | 279457.1600 | 4887.48998 2014-01-27 14:53:00 | 4884.52000 | 4910.00000 | 4883.81000 | 4900.59000 | 44.5230 | 217931.3500 | 4894.80003 2014-01-27 14:54:00 | 4900.50000 | 4909.99000 | 4900.30000 | 4902.34000 | 27.7310 | 136120.4000 | 4908.60001 2014-01-27 14:55:00 | 4908.00000 | 4908.00000 | 4894.44000 | 4903.03000 | 81.0709 | 397616.5200 | 4904.55002 2014-01-27 14:56:00 | 4893.59000 | 4907.90000 | 4893.15000 | 4907.90000 | 27.6850 | 135695.1800 | 4901.39997 2014-01-27 14:57:00 | 4903.04000 | 4907.99000 | 4893.00000 | 4900.90000 | 76.9080 | 377207.0400 | 4904.64997 2014-01-27 14:58:00 | 4900.00000 | 4904.86000 | 4900.00000 | 4901.27000 | 64.2751 | 315116.7900 | 4902.62994 2014-01-27 14:59:00 | 4900.02000 | 4904.00000 | 4894.00000 | 4901.59000 | 39.8330 | 195091.5000 | 4897.74002 2014-01-27 15:00:00 | 4897.46000 | 4930.00000 | 4896.40000 | 4908.34000 | 73.2420 | 359305.4600 | 4905.73003 2014-01-27 15:01:00 | 4905.00000 | 4909.00000 | 4902.09000 | 4909.00000 | 70.4390 | 345575.6700 | 4906.02999 2014-01-27 15:02:00 | 4910.00000 | 4915.00000 | 4909.00000 | 4915.00000 | 49.1930 | 241597.4500 | 4911.22003 2014-01-27 15:03:00 | 4914.99000 | 4918.27000 | 4913.00000 | 4915.00000 | 24.6450 | 121154.0400 | 4915.96997 2014-01-27 15:04:00 | 4915.00000 | 4916.99000 | 4910.41000 | 4915.00000 | 39.7420 | 195293.9500 | 4914.04002 2014-01-27 15:05:00 | 4916.99000 | 4920.00000 | 4909.00000 | 4913.84000 | 62.8250 | 308671.7600 | 4913.19994 2014-01-27 15:06:00 | 4916.98000 | 4921.00000 | 4912.00000 | 4917.97000 | 40.6850 | 200090.6800 | 4918.04996 2014-01-27 15:07:00 | 4920.00000 | 4921.00000 | 4915.00000 | 4920.21000 | 82.1250 | 403734.9000 | 4916.09992 2014-01-27 15:08:00 | 4918.03000 | 4922.00000 | 4915.00000 | 4915.26000 | 12.6250 | 62089.3100 | 4917.95999 2014-01-27 15:09:00 | 4913.11000 | 4914.40000 | 4904.56000 | 4905.31000 | 9.9790 | 48988.9800 | 4909.21000 2014-01-27 15:10:00 | 4903.00000 | 4912.73000 | 4902.10000 | 4907.69000 | 48.4010 | 237582.3100 | 4908.62001 2014-01-27 15:11:00 | 4905.66000 | 4913.90000 | 4905.35000 | 4908.29000 | 24.6000 | 120764.7800 | 4909.14000 2014-01-27 15:12:00 | 4909.10000 | 4914.99000 | 4908.00000 | 4908.02000 | 25.2020 | 123808.0000 | 4912.63001 2014-01-27 15:13:00 | 4909.00000 | 4911.75000 | 4905.16000 | 4909.58000 | 57.8141 | 283780.3000 | 4908.50005 2014-01-27 15:14:00 | 4905.00000 | 4913.00000 | 4905.00000 | 4908.88000 | 34.4910 | 169312.7300 | 4908.90001 2014-01-27 15:15:00 | 4908.09000 | 4911.06000 | 4907.82000 | 4911.00000 | 11.8720 | 58279.9000 | 4909.02000 2014-01-27 15:16:00 | 4911.61000 | 4912.71000 | 4907.39000 | 4912.59000 | 110.9559 | 544858.0300 | 4910.57991 2014-01-27 15:17:00 | 4912.98000 | 4914.95000 | 4909.09000 | 4909.09000 | 29.5910 | 145337.9400 | 4911.56001 2014-01-27 15:18:00 | 4915.00000 | 4918.00000 | 4911.55000 | 4914.87000 | 9.1490 | 44975.3700 | 4915.88000 2014-01-27 15:19:00 | 4910.93000 | 4917.82000 | 4910.23000 | 4911.55000 | 57.7990 | 283990.6100 | 4913.41999 2014-01-27 15:20:00 | 4917.24000 | 4917.24000 | 4915.00000 | 4915.00000 | 6.3200 | 31074.9300 | 4916.92000 2014-01-27 15:21:00 | 4918.12000 | 4918.22000 | 4910.55000 | 4915.15000 | 86.2290 | 423884.6300 | 4915.79998 2014-01-27 15:22:00 | 4916.79000 | 4916.79000 | 4910.01000 | 4911.00000 | 20.1160 | 98811.4700 | 4912.07998 2014-01-27 15:23:00 | 4909.00000 | 4910.01000 | 4905.00000 | 4905.00000 | 22.9790 | 112765.9600 | 4907.35000 2014-01-27 15:24:00 | 4907.54000 | 4907.54000 | 4900.00000 | 4907.35000 | 38.3890 | 188302.8800 | 4905.12999 2014-01-27 15:25:00 | 4907.19000 | 4910.00000 | 4901.59000 | 4910.00000 | 18.9900 | 93174.5800 | 4906.51000 2014-01-27 15:26:00 | 4907.21000 | 4910.01000 | 4906.19000 | 4910.00000 | 6.5500 | 32146.1000 | 4907.80000 2014-01-27 15:27:00 | 4910.01000 | 4911.00000 | 4904.44000 | 4905.58000 | 21.5000 | 105485.1200 | 4906.28000 2014-01-27 15:28:00 | 4905.49000 | 4909.93000 | 4905.41000 | 4908.28000 | 40.7500 | 200002.7900 | 4908.04000 2014-01-27 15:29:00 | 4908.99000 | 4908.99000 | 4905.24000 | 4905.27000 | 26.7640 | 131319.2900 | 4906.56002 2014-01-27 15:30:00 | 4908.99000 | 4910.00000 | 4907.67000 | 4907.67000 | 10.0160 | 49156.9300 | 4907.83999 2014-01-27 15:31:00 | 4909.00000 | 4909.00000 | 4905.16000 | 4906.11000 | 34.9070 | 171294.3400 | 4907.15998 2014-01-27 15:32:00 | 4909.00000 | 4909.84000 | 4906.11000 | 4908.11000 | 14.2700 | 70044.2600 | 4908.50000 2014-01-27 15:33:00 | 4910.00000 | 4911.00000 | 4908.15000 | 4910.78000 | 3.8620 | 18964.6500 | 4910.58000 2014-01-27 15:34:00 | 4908.26000 | 4910.24000 | 4908.11000 | 4910.24000 | 6.6010 | 32403.4100 | 4908.86000 2014-01-27 15:35:00 | 4910.25000 | 4916.00000 | 4908.40000 | 4916.00000 | 43.7800 | 214987.2000 | 4910.63000 2014-01-27 15:36:00 | 4913.77000 | 4913.95000 | 4910.01000 | 4913.95000 | 10.5950 | 52041.9200 | 4911.92999 2014-01-27 15:37:00 | 4913.95000 | 4915.40000 | 4911.57000 | 4915.30000 | 19.4900 | 95746.6600 | 4912.60000 2014-01-27 15:38:00 | 4913.95000 | 4915.93000 | 4911.26000 | 4913.48000 | 50.5980 | 248628.5000 | 4913.79998 2014-01-27 15:39:00 | 4915.90000 | 4915.90000 | 4913.00000 | 4913.00000 | 2.6770 | 13156.6400 | 4914.70000 2014-01-27 15:40:00 | 4913.00000 | 4914.28000 | 4913.00000 | 4914.28000 | 0.6590 | 3238.1500 | 4913.73000 2014-01-27 15:41:00 | . | . | . | . | . | . | . 2014-01-27 15:42:00 | 4915.00000 | 4916.00000 | 4912.70000 | 4914.61000 | 26.1150 | 128345.5500 | 4914.62997 2014-01-27 15:43:00 | 4913.32000 | 4915.94000 | 4911.30000 | 4911.31000 | 28.5320 | 140205.6600 | 4913.98001 2014-01-27 15:44:00 | 4912.70000 | 4915.98000 | 4912.55000 | 4912.55000 | 33.0040 | 162183.9000 | 4914.07003 2014-01-27 15:45:00 | . | . | . | . | . | . | . 2014-01-27 15:46:00 | 4913.87000 | 4915.56000 | 4910.00000 | 4910.00000 | 40.7240 | 200108.3300 | 4913.77003 2014-01-27 15:47:00 | 4913.00000 | 4915.36000 | 4908.23000 | 4913.00000 | 41.7650 | 205102.0000 | 4910.85996 2014-01-27 15:48:00 | 4913.00000 | 4913.00000 | 4913.00000 | 4913.00000 | 7.2800 | 35766.6400 | 4913.00000 2014-01-27 15:49:00 | 4913.00000 | 4913.00000 | 4910.05000 | 4910.05000 | 1.0100 | 4962.1000 | 4912.97000 2014-01-27 15:50:00 | 4913.00000 | 4913.00000 | 4913.00000 | 4913.00000 | 1.2200 | 5993.8600 | 4913.00000 2014-01-27 15:51:00 | 4913.00000 | 4916.60000 | 4912.91000 | 4915.73000 | 6.6520 | 32689.2000 | 4914.19000 2014-01-27 15:52:00 | 4916.60000 | 4916.70000 | 4913.00000 | 4913.00000 | 15.4300 | 75838.0200 | 4914.97000 2014-01-27 15:53:00 | 4915.10000 | 4916.00000 | 4910.49000 | 4915.00000 | 8.6430 | 42470.4200 | 4913.85001 2014-01-27 15:54:00 | 4915.00000 | 4915.00000 | 4910.44000 | 4912.86000 | 26.7090 | 131197.8100 | 4912.11999 2014-01-27 15:55:00 | 4915.00000 | 4915.00000 | 4910.70000 | 4914.87000 | 39.4130 | 193687.5200 | 4914.31002 2014-01-27 15:56:00 | 4911.36000 | 4911.88000 | 4910.21000 | 4911.88000 | 5.0670 | 24882.7000 | 4910.74000 2014-01-27 15:57:00 | 4911.18000 | 4914.00000 | 4910.99000 | 4914.00000 | 41.9510 | 206081.2400 | 4912.43001 2014-01-27 15:58:00 | 4914.99000 | 4914.99000 | 4914.00000 | 4914.99000 | 1.1000 | 5406.4100 | 4914.92000 2014-01-27 15:59:00 | 4914.99000 | 4916.12000 | 4914.99000 | 4916.12000 | 6.6630 | 32752.6100 | 4915.60000 2014-01-27 16:00:00 | 4916.60000 | 4916.60000 | 4912.03000 | 4915.29000 | 6.0590 | 29774.2600 | 4914.05000 2014-01-27 16:01:00 | 4914.00000 | 4915.00000 | 4914.00000 | 4915.00000 | 7.8700 | 38680.0500 | 4914.87000 2014-01-27 16:02:00 | 4913.02000 | 4916.69000 | 4912.80000 | 4916.69000 | 11.0380 | 54249.7200 | 4914.81000 2014-01-27 16:03:00 | 4913.45000 | 4916.12000 | 4900.00000 | 4907.48000 | 47.2340 | 231782.0400 | 4907.10004 2014-01-27 16:04:00 | 4903.00000 | 4906.29000 | 4900.30000 | 4906.07000 | 8.4790 | 41574.8500 | 4903.27000 2014-01-27 16:05:00 | 4908.34000 | 4910.13000 | 4902.72000 | 4910.12000 | 28.6760 | 140707.9600 | 4906.81998 2014-01-27 16:06:00 | 4904.02000 | 4908.00000 | 4904.02000 | 4905.01000 | 11.3050 | 55455.4100 | 4905.38999 2014-01-27 16:07:00 | 4905.31000 | 4910.00000 | 4904.48000 | 4910.00000 | 27.9300 | 137069.1800 | 4907.60000 2014-01-27 16:08:00 | 4909.57000 | 4909.69000 | 4908.48000 | 4908.48000 | 18.0100 | 88421.1500 | 4909.56000 2014-01-27 16:09:00 | 4906.00000 | 4910.00000 | 4900.00000 | 4910.00000 | 18.7080 | 91752.6600 | 4904.45999 2014-01-27 16:10:00 | 4909.20000 | 4909.20000 | 4900.00000 | 4900.00000 | 16.4730 | 80793.5400 | 4904.60001 2014-01-27 16:11:00 | 4900.00000 | 4900.00000 | 4899.00000 | 4900.00000 | 7.1700 | 35132.0000 | 4899.86000 2014-01-27 16:12:00 | 4901.00000 | 4905.00000 | 4901.00000 | 4903.29000 | 10.9110 | 53492.8800 | 4902.66000 2014-01-27 16:13:00 | 4903.29000 | 4908.63000 | 4901.00000 | 4905.18000 | 18.9730 | 93057.4300 | 4904.73001 2014-01-27 16:14:00 | 4905.40000 | 4907.83000 | 4903.00000 | 4903.49000 | 10.9920 | 53927.1800 | 4906.04000 2014-01-27 16:15:00 | 4903.50000 | 4903.50000 | 4896.81000 | 4897.37000 | 21.3980 | 104857.6700 | 4900.34999 2014-01-27 16:16:00 | 4897.14000 | 4900.19000 | 4890.00000 | 4899.67000 | 12.3990 | 60720.5200 | 4897.21000 2014-01-27 16:17:00 | 4892.09000 | 4898.99000 | 4890.00000 | 4892.00000 | 23.7370 | 116155.0600 | 4893.41999 2014-01-27 16:18:00 | 4892.01000 | 4892.01000 | 4890.00000 | 4892.00000 | 8.4840 | 41501.8400 | 4891.78001 2014-01-27 16:19:00 | 4892.01000 | 4895.00000 | 4890.00000 | 4891.24000 | 17.2970 | 84634.2100 | 4892.99999 2014-01-27 16:20:00 | 4894.83000 | 4895.00000 | 4891.79000 | 4892.03000 | 10.3460 | 50617.7400 | 4892.48999 2014-01-27 16:21:00 | 4892.12000 | 4892.13000 | 4892.12000 | 4892.12000 | 3.9150 | 19152.6600 | 4892.12000 2014-01-27 16:22:00 | 4892.03000 | 4892.13000 | 4890.00000 | 4890.00000 | 21.3770 | 104560.8100 | 4891.27999 2014-01-27 16:23:00 | 4890.00000 | 4895.00000 | 4888.00000 | 4889.02000 | 9.8690 | 48276.1400 | 4891.70000 2014-01-27 16:24:00 | 4888.00000 | 4893.76000 | 4888.00000 | 4888.10000 | 14.8740 | 72767.5200 | 4892.26001 2014-01-27 16:25:00 | 4887.99000 | 4894.01000 | 4887.99000 | 4888.81000 | 11.0200 | 53886.6500 | 4889.90000 2014-01-27 16:26:00 | 4892.52000 | 4895.00000 | 4889.28000 | 4890.90000 | 21.9850 | 107570.7800 | 4892.91998 2014-01-27 16:27:00 | 4894.08000 | 4895.59000 | 4890.73000 | 4895.01000 | 7.9110 | 38718.4300 | 4894.25000 2014-01-27 16:28:00 | 4895.24000 | 4900.00000 | 4886.00000 | 4887.10000 | 36.2760 | 177515.5000 | 4893.46997 2014-01-27 16:29:00 | 4885.00000 | 4895.99000 | 4883.68000 | 4890.02000 | 47.0420 | 230087.1500 | 4891.10002 2014-01-27 16:30:00 | 4890.02000 | 4890.60000 | 4882.65000 | 4883.01000 | 22.0020 | 107522.0800 | 4886.92001 2014-01-27 16:31:00 | 4883.02000 | 4889.35000 | 4883.01000 | 4885.00000 | 17.0650 | 83367.2800 | 4885.27998 2014-01-27 16:32:00 | 4884.00000 | 4890.35000 | 4883.99000 | 4886.81000 | 5.4480 | 26621.0800 | 4886.40000 2014-01-27 16:33:00 | 4886.71000 | 4889.41000 | 4880.00000 | 4889.41000 | 21.1940 | 103560.4800 | 4886.31002 2014-01-27 16:34:00 | 4888.91000 | 4888.91000 | 4880.00000 | 4887.95000 | 7.4490 | 36376.1000 | 4883.35000 2014-01-27 16:35:00 | 4880.19000 | 4884.52000 | 4878.12000 | 4878.12000 | 14.8840 | 72670.2800 | 4882.44001 2014-01-27 16:36:00 | 4879.00000 | 4879.00000 | 4879.00000 | 4879.00000 | 0.9990 | 4874.1200 | 4879.00000 2014-01-27 16:37:00 | 4875.00000 | 4882.52000 | 4875.00000 | 4880.08000 | 12.8590 | 62706.2200 | 4876.45000 2014-01-27 16:38:00 | 4880.18000 | 4880.20000 | 4871.00000 | 4874.84000 | 17.2110 | 83918.2400 | 4875.85000 2014-01-27 16:39:00 | 4873.00000 | 4873.00000 | 4866.01000 | 4866.01000 | 3.8520 | 18760.1500 | 4870.24000 2014-01-27 16:40:00 | 4867.32000 | 4868.34000 | 4855.00000 | 4855.00000 | 15.2720 | 74230.0600 | 4860.53001 2014-01-27 16:41:00 | 4855.00000 | 4879.47000 | 4855.00000 | 4877.32000 | 21.3380 | 103814.3300 | 4865.22999 2014-01-27 16:42:00 | 4878.22000 | 4878.22000 | 4852.74000 | 4852.74000 | 50.8770 | 247393.5900 | 4862.57997 2014-01-27 16:43:00 | 4852.74000 | 4866.88000 | 4852.74000 | 4855.00000 | 5.9020 | 28673.9500 | 4858.34000 2014-01-27 16:44:00 | 4870.99000 | 4870.99000 | 4862.53000 | 4867.92000 | 13.1170 | 63796.4500 | 4863.64999 2014-01-27 16:45:00 | 4869.99000 | 4870.00000 | 4865.76000 | 4867.26000 | 2.3520 | 11450.1300 | 4868.25000 2014-01-27 16:46:00 | 4863.36000 | 4869.55000 | 4863.36000 | 4869.00000 | 33.3120 | 162156.1000 | 4867.80001 2014-01-27 16:47:00 | 4866.43000 | 4870.00000 | 4865.00000 | 4865.01000 | 7.8880 | 38382.9100 | 4865.99000 2014-01-27 16:48:00 | 4865.01000 | 4868.44000 | 4865.01000 | 4868.44000 | 1.8140 | 8830.9200 | 4868.20000 2014-01-27 16:49:00 | 4865.20000 | 4865.20000 | 4865.20000 | 4865.20000 | 0.3780 | 1839.0500 | 4865.20000 2014-01-27 16:50:00 | 4867.96000 | 4868.28000 | 4861.30000 | 4864.03000 | 14.4870 | 70493.7100 | 4865.99999 2014-01-27 16:51:00 | 4862.02000 | 4880.00000 | 4862.01000 | 4880.00000 | 59.9400 | 292359.0800 | 4877.53000 2014-01-27 16:52:00 | 4865.42000 | 4881.28000 | 4865.42000 | 4871.49000 | 29.3310 | 142955.8700 | 4873.88001 2014-01-27 16:53:00 | 4866.73000 | 4866.78000 | 4865.19000 | 4865.19000 | 4.3970 | 21396.8200 | 4866.23000 2014-01-27 16:54:00 | 4865.19000 | 4865.20000 | 4860.00000 | 4861.13000 | 33.1340 | 161092.4100 | 4861.85003 2014-01-27 16:55:00 | 4860.00000 | 4870.00000 | 4860.00000 | 4862.05000 | 13.7470 | 66865.0500 | 4863.96999 2014-01-27 16:56:00 | 4861.96000 | 4865.11000 | 4856.57000 | 4860.00000 | 32.3600 | 157301.0500 | 4860.97000 2014-01-27 16:57:00 | 4862.13000 | 4870.01000 | 4857.33000 | 4859.78000 | 27.4020 | 133236.0200 | 4862.27001 2014-01-27 16:58:00 | 4857.33000 | 4860.08000 | 4857.33000 | 4860.08000 | 10.9120 | 53030.6400 | 4859.85000 2014-01-27 16:59:00 | 4860.09000 | 4860.38000 | 4860.09000 | 4860.38000 | 0.1500 | 729.0200 | 4860.14000 2014-01-27 17:00:00 | 4864.86000 | 4864.93000 | 4861.00000 | 4861.00000 | 17.0230 | 82795.2400 | 4863.73001 2014-01-27 17:01:00 | 4861.00000 | 4870.00000 | 4861.00000 | 4870.00000 | 12.3310 | 59969.5900 | 4863.32000 2014-01-27 17:02:00 | 4870.11000 | 4870.12000 | 4869.99000 | 4870.00000 | 21.8920 | 106614.0300 | 4870.00001 2014-01-27 17:03:00 | 4870.01000 | 4870.11000 | 4870.00000 | 4870.11000 | 1.8840 | 9175.2100 | 4870.07000 2014-01-27 17:04:00 | 4872.10000 | 4872.11000 | 4872.10000 | 4872.11000 | 1.0440 | 5086.4800 | 4872.10000 2014-01-27 17:05:00 | 4873.45000 | 4876.02000 | 4873.31000 | 4873.73000 | 24.3180 | 118534.0700 | 4874.32999 2014-01-27 17:06:00 | 4875.76000 | 4880.00000 | 4875.76000 | 4880.00000 | 1.7320 | 8449.1700 | 4878.27000 2014-01-27 17:07:00 | 4876.56000 | 4880.00000 | 4875.83000 | 4879.04000 | 3.6400 | 17749.8100 | 4876.32000 2014-01-27 17:08:00 | 4880.00000 | 4884.14000 | 4880.00000 | 4880.13000 | 6.1450 | 29993.9800 | 4881.03999 2014-01-27 17:09:00 | 4882.13000 | 4882.13000 | 4882.12000 | 4882.12000 | 0.5940 | 2899.9800 | 4882.13000 2014-01-27 17:10:00 | 4882.13000 | 4882.46000 | 4872.21000 | 4872.21000 | 2.6010 | 12697.0500 | 4881.60000 2014-01-27 17:11:00 | 4872.22000 | 4879.90000 | 4872.21000 | 4879.90000 | 9.4350 | 45973.6200 | 4872.66999 2014-01-27 17:12:00 | 4875.43000 | 4875.43000 | 4869.40000 | 4870.00000 | 19.3440 | 94212.8300 | 4870.39002 2014-01-27 17:13:00 | 4866.99000 | 4869.91000 | 4860.70000 | 4869.49000 | 32.8120 | 159667.1200 | 4866.12001 2014-01-27 17:14:00 | 4860.87000 | 4865.93000 | 4860.87000 | 4865.33000 | 7.8890 | 38369.9100 | 4863.72000 2014-01-27 17:15:00 | 4861.40000 | 4867.00000 | 4861.40000 | 4867.00000 | 1.7300 | 8413.7800 | 4863.46000 2014-01-27 17:16:00 | 4863.16000 | 4863.26000 | 4863.16000 | 4863.26000 | 5.8890 | 28639.7300 | 4863.26000 2014-01-27 17:17:00 | 4863.18000 | 4864.32000 | 4863.18000 | 4864.32000 | 14.3600 | 69843.1300 | 4863.73000 2014-01-27 17:18:00 | 4866.00000 | 4866.00000 | 4866.00000 | 4866.00000 | 1.0000 | 4866.0000 | 4866.00000 2014-01-27 17:19:00 | 4865.72000 | 4865.72000 | 4860.00000 | 4863.00000 | 7.6410 | 37156.5900 | 4862.79000 2014-01-27 17:20:00 | 4861.00000 | 4863.78000 | 4856.98000 | 4859.03000 | 23.2710 | 113086.2700 | 4859.54000 2014-01-27 17:21:00 | 4858.43000 | 4860.00000 | 4856.00000 | 4856.10000 | 8.1950 | 39811.9100 | 4858.06999 2014-01-27 17:22:00 | 4856.00000 | 4856.00000 | 4856.00000 | 4856.00000 | 1.3220 | 6419.6300 | 4856.00000 2014-01-27 17:23:00 | 4855.00000 | 4855.08000 | 4851.88000 | 4853.43000 | 2.2900 | 11116.8500 | 4854.52000 2014-01-27 17:24:00 | 4851.89000 | 4851.89000 | 4851.70000 | 4851.70000 | 1.3640 | 6617.7500 | 4851.72000 2014-01-27 17:25:00 | 4851.70000 | 4851.70000 | 4845.00000 | 4851.11000 | 73.4650 | 356300.8300 | 4849.93992 2014-01-27 17:26:00 | 4851.70000 | 4857.09000 | 4850.00000 | 4855.03000 | 5.3070 | 25760.6100 | 4854.08000 2014-01-27 17:27:00 | 4856.78000 | 4856.99000 | 4852.45000 | 4852.69000 | 18.0540 | 87635.4800 | 4854.08001 2014-01-27 17:28:00 | 4852.09000 | 4852.42000 | 4852.09000 | 4852.42000 | 1.3320 | 6463.3200 | 4852.35000 2014-01-27 17:29:00 | 4845.01000 | 4849.96000 | 4845.00000 | 4845.00000 | 21.4700 | 104074.2100 | 4847.42000 2014-01-27 17:30:00 | 4846.00000 | 4846.01000 | 4845.00000 | 4845.00000 | 21.1000 | 102233.6300 | 4845.20000 2014-01-27 17:31:00 | 4845.00000 | 4848.00000 | 4845.00000 | 4845.00000 | 40.1050 | 194318.0000 | 4845.23004 2014-01-27 17:32:00 | 4844.00000 | 4844.00000 | 4842.00000 | 4842.02000 | 22.0460 | 106748.4600 | 4842.07998 2014-01-27 17:33:00 | 4843.98000 | 4844.00000 | 4843.97000 | 4843.97000 | 5.1740 | 25062.7600 | 4843.98000 2014-01-27 17:34:00 | 4841.01000 | 4842.14000 | 4840.00000 | 4841.53000 | 2.0770 | 10053.2700 | 4840.28000 2014-01-27 17:35:00 | 4841.53000 | 4843.98000 | 4835.10000 | 4835.10000 | 17.3200 | 83839.9000 | 4840.64000 2014-01-27 17:36:00 | 4835.10000 | 4840.00000 | 4832.00000 | 4832.00000 | 14.0090 | 67717.3000 | 4833.84000 2014-01-27 17:37:00 | 4832.15000 | 4832.15000 | 4825.00000 | 4826.03000 | 76.6790 | 370346.3900 | 4829.82998 2014-01-27 17:38:00 | 4825.00000 | 4825.00000 | 4808.00000 | 4808.00000 | 124.7871 | 601679.5400 | 4821.64992 2014-01-27 17:39:00 | 4808.00000 | 4808.00000 | 4800.00000 | 4800.00000 | 34.5010 | 165651.4100 | 4801.35001 2014-01-27 17:40:00 | 4800.00000 | 4802.01000 | 4800.00000 | 4800.78000 | 22.2090 | 106608.7500 | 4800.25000 2014-01-27 17:41:00 | 4800.01000 | 4800.80000 | 4799.00000 | 4799.00000 | 28.0000 | 134400.7300 | 4800.03000 2014-01-27 17:42:00 | 4796.00000 | 4800.01000 | 4791.13000 | 4799.01000 | 16.1220 | 77317.5000 | 4795.78001 2014-01-27 17:43:00 | 4799.00000 | 4799.03000 | 4786.00000 | 4788.00000 | 19.8730 | 95219.7700 | 4791.41001 2014-01-27 17:44:00 | 4787.98000 | 4798.87000 | 4780.00000 | 4781.43000 | 31.7040 | 151765.0100 | 4786.94003 2014-01-27 17:45:00 | 4783.06000 | 4783.11000 | 4780.00000 | 4783.10000 | 7.4450 | 35592.6000 | 4780.73999 2014-01-27 17:46:00 | 4795.64000 | 4805.00000 | 4787.00000 | 4797.85000 | 3.6390 | 17458.7400 | 4797.68000 2014-01-27 17:47:00 | 4804.99000 | 4804.99000 | 4799.43000 | 4800.00000 | 1.1490 | 5515.4600 | 4800.23000 2014-01-27 17:48:00 | 4804.98000 | 4820.01000 | 4792.05000 | 4820.01000 | 47.8750 | 230048.7700 | 4805.19995 2014-01-27 17:49:00 | 4820.01000 | 4820.02000 | 4800.00000 | 4800.00000 | 28.0920 | 135270.2300 | 4815.26001 2014-01-27 17:50:00 | 4799.28000 | 4811.46000 | 4799.28000 | 4804.66000 | 39.8360 | 191386.0700 | 4804.34997 2014-01-27 17:51:00 | 4801.07000 | 4813.25000 | 4801.07000 | 4809.00000 | 7.1650 | 34434.1100 | 4805.87999 2014-01-27 17:52:00 | 4809.00000 | 4815.09000 | 4807.94000 | 4815.09000 | 16.4380 | 79087.4300 | 4811.25999 2014-01-27 17:53:00 | 4812.60000 | 4816.96000 | 4811.66000 | 4816.08000 | 37.6800 | 181439.4800 | 4815.27000 2014-01-27 17:54:00 | 4817.99000 | 4822.32000 | 4816.08000 | 4820.09000 | 7.7990 | 37581.6500 | 4818.78000 2014-01-27 17:55:00 | 4820.10000 | 4825.00000 | 4820.10000 | 4824.80000 | 8.4250 | 40638.8500 | 4823.59999 2014-01-27 17:56:00 | 4825.45000 | 4825.45000 | 4820.11000 | 4820.50000 | 6.5610 | 31653.4700 | 4824.49000 2014-01-27 17:57:00 | 4818.00000 | 4818.80000 | 4816.08000 | 4818.80000 | 20.6600 | 99510.8900 | 4816.60000 2014-01-27 17:58:00 | 4816.08000 | 4816.08000 | 4815.99000 | 4816.00000 | 6.6410 | 31983.4900 | 4816.07000 2014-01-27 17:59:00 | 4815.01000 | 4816.00000 | 4815.00000 | 4816.00000 | 11.3350 | 54584.9900 | 4815.60999 2014-01-27 18:00:00 | 4816.93000 | 4818.00000 | 4815.01000 | 4818.00000 | 9.0840 | 43752.7500 | 4816.46001 2014-01-27 18:01:00 | 4820.00000 | 4820.00000 | 4818.01000 | 4820.00000 | 1.0260 | 4945.2900 | 4819.97000 2014-01-27 18:02:00 | 4820.00000 | 4822.61000 | 4819.10000 | 4822.57000 | 3.1930 | 15396.3200 | 4821.90000 2014-01-27 18:03:00 | 4820.89000 | 4820.89000 | 4816.00000 | 4816.01000 | 14.9920 | 72238.3500 | 4818.46001 2014-01-27 18:04:00 | 4815.10000 | 4818.68000 | 4815.00000 | 4815.62000 | 37.4340 | 180304.5400 | 4816.60003 2014-01-27 18:05:00 | 4818.15000 | 4820.00000 | 4815.00000 | 4815.00000 | 25.5200 | 122916.1900 | 4816.47000 2014-01-27 18:06:00 | 4815.00000 | 4815.00000 | 4805.70000 | 4809.13000 | 3.7260 | 17921.6500 | 4809.89000 2014-01-27 18:07:00 | 4807.91000 | 4814.53000 | 4804.93000 | 4805.82000 | 9.7930 | 47069.9900 | 4806.49001 2014-01-27 18:08:00 | 4808.60000 | 4810.62000 | 4807.20000 | 4808.46000 | 6.5820 | 31652.8200 | 4809.00000 2014-01-27 18:09:00 | . | . | . | . | . | . | . 2014-01-27 18:10:00 | 4812.81000 | 4814.99000 | 4808.96000 | 4814.60000 | 25.7620 | 123979.0400 | 4812.48001 2014-01-27 18:11:00 | 4809.21000 | 4819.00000 | 4809.21000 | 4819.00000 | 3.9840 | 19186.7400 | 4815.95000 2014-01-27 18:12:00 | 4819.00000 | 4828.17000 | 4818.77000 | 4828.17000 | 18.5930 | 89692.7300 | 4824.01001 2014-01-27 18:13:00 | 4830.00000 | 4835.10000 | 4828.00000 | 4835.10000 | 4.7070 | 22751.2100 | 4833.48000 2014-01-27 18:14:00 | 4835.01000 | 4835.11000 | 4834.39000 | 4835.10000 | 2.2490 | 10874.0500 | 4835.06000 2014-01-27 18:15:00 | 4835.21000 | 4835.21000 | 4835.10000 | 4835.10000 | 0.5300 | 2562.6100 | 4835.11000 2014-01-27 18:16:00 | 4835.22000 | 4837.09000 | 4835.22000 | 4836.91000 | 1.8620 | 9004.5200 | 4835.94000 2014-01-27 18:17:00 | 4837.10000 | 4846.96000 | 4837.01000 | 4841.00000 | 1.8950 | 9169.8300 | 4838.96000 2014-01-27 18:18:00 | 4843.69000 | 4843.69000 | 4842.01000 | 4842.45000 | 17.7400 | 85925.9000 | 4843.62000 2014-01-27 18:19:00 | 4842.10000 | 4842.10000 | 4842.10000 | 4842.10000 | 0.5000 | 2421.0500 | 4842.10000 2014-01-27 18:20:00 | 4835.92000 | 4852.43000 | 4817.92000 | 4852.43000 | 16.1560 | 78168.6600 | 4838.36999 2014-01-27 18:21:00 | 4852.43000 | 4863.76000 | 4832.67000 | 4850.01000 | 14.0840 | 68278.3400 | 4847.94001 2014-01-27 18:22:00 | 4850.01000 | 4850.01000 | 4849.99000 | 4850.00000 | 1.9380 | 9399.3100 | 4850.00000 2014-01-27 18:23:00 | 4850.01000 | 4850.01000 | 4840.89000 | 4841.80000 | 5.1650 | 25041.3800 | 4848.27999 2014-01-27 18:24:00 | 4840.12000 | 4848.99000 | 4834.31000 | 4834.32000 | 20.8200 | 100772.0500 | 4840.16000 2014-01-27 18:25:00 | 4834.30000 | 4834.32000 | 4829.40000 | 4833.74000 | 11.4290 | 55244.5700 | 4833.72000 2014-01-27 18:26:00 | 4830.00000 | 4830.00000 | 4828.93000 | 4828.97000 | 5.9150 | 28568.2200 | 4829.78999 2014-01-27 18:27:00 | 4820.00000 | 4826.56000 | 4818.00000 | 4818.00000 | 16.7350 | 80658.5300 | 4819.74998 2014-01-27 18:28:00 | 4817.92000 | 4817.92000 | 4817.92000 | 4817.92000 | 0.4100 | 1975.3500 | 4817.92000 2014-01-27 18:29:00 | . | . | . | . | . | . | . 2014-01-27 18:30:00 | 4817.91000 | 4817.91000 | 4815.02000 | 4815.02000 | 1.3490 | 6497.9200 | 4816.84000 2014-01-27 18:31:00 | . | . | . | . | . | . | . 2014-01-27 18:32:00 | 4816.99000 | 4817.92000 | 4816.99000 | 4817.92000 | 1.7780 | 8565.6300 | 4817.56000 2014-01-27 18:33:00 | 4822.45000 | 4829.18000 | 4818.64000 | 4821.44000 | 20.7150 | 99867.5300 | 4821.01998 2014-01-27 18:34:00 | 4820.04000 | 4824.18000 | 4820.04000 | 4822.24000 | 1.6480 | 7944.6400 | 4820.78000 2014-01-27 18:35:00 | 4825.09000 | 4832.19000 | 4825.09000 | 4832.19000 | 13.8400 | 66791.6700 | 4825.99000 2014-01-27 18:36:00 | 4834.03000 | 4836.31000 | 4832.32000 | 4836.31000 | 8.9140 | 43093.8700 | 4834.40001 2014-01-27 18:37:00 | 4832.39000 | 4838.17000 | 4832.04000 | 4838.17000 | 8.6270 | 41708.6500 | 4834.65999 2014-01-27 18:38:00 | 4836.94000 | 4863.76000 | 4817.92000 | 4829.37000 | 22.3920 | 108533.0100 | 4846.95001 2014-01-27 18:39:00 | 4842.56000 | 4849.72000 | 4833.86000 | 4842.46000 | 2.7590 | 13357.1900 | 4841.32000 2014-01-27 18:40:00 | 4838.00000 | 4848.98000 | 4838.00000 | 4842.75000 | 9.1750 | 44431.3600 | 4842.64999 2014-01-27 18:41:00 | 4838.79000 | 4838.80000 | 4838.79000 | 4838.80000 | 1.1810 | 5714.6200 | 4838.80000 2014-01-27 18:42:00 | 4838.80000 | 4838.80000 | 4835.88000 | 4837.04000 | 6.9110 | 33434.0700 | 4837.81000 2014-01-27 18:43:00 | 4837.99000 | 4845.53000 | 4837.99000 | 4841.39000 | 7.2770 | 35236.5800 | 4842.18000 2014-01-27 18:44:00 | . | . | . | . | . | . | . 2014-01-27 18:45:00 | 4841.33000 | 4848.38000 | 4841.33000 | 4848.38000 | 18.5210 | 89784.7200 | 4847.73000 2014-01-27 18:46:00 | 4844.05000 | 4844.13000 | 4844.05000 | 4844.12000 | 1.0000 | 4844.0900 | 4844.09000 2014-01-27 18:47:00 | 4844.63000 | 4844.63000 | 4840.67000 | 4842.62000 | 4.7610 | 23053.2500 | 4842.10000 2014-01-27 18:48:00 | 4847.14000 | 4847.14000 | 4837.06000 | 4837.06000 | 18.5690 | 90004.5400 | 4847.03000 2014-01-27 18:49:00 | 4837.06000 | 4844.13000 | 4837.06000 | 4842.40000 | 16.6010 | 80405.5600 | 4843.42000 2014-01-27 18:50:00 | 4843.58000 | 4843.58000 | 4815.01000 | 4824.97000 | 2.5940 | 12546.1100 | 4836.59000 2014-01-27 18:51:00 | 4820.05000 | 4845.88000 | 4820.00000 | 4829.27000 | 14.2840 | 69106.6300 | 4838.04001 2014-01-27 18:52:00 | 4831.41000 | 4841.65000 | 4816.00000 | 4835.76000 | 7.0970 | 34297.2900 | 4832.65000 2014-01-27 18:53:00 | 4835.76000 | 4845.15000 | 4816.20000 | 4818.07000 | 8.6330 | 41680.0200 | 4827.99001 2014-01-27 18:54:00 | 4818.00000 | 4837.69000 | 4818.00000 | 4837.00000 | 2.9690 | 14349.1500 | 4832.99000 2014-01-27 18:55:00 | 4836.89000 | 4836.89000 | 4815.01000 | 4816.21000 | 16.5460 | 79759.4900 | 4820.46999 2014-01-27 18:56:00 | 4815.00000 | 4822.08000 | 4815.00000 | 4821.94000 | 9.4040 | 45310.4800 | 4818.21001 2014-01-27 18:57:00 | 4821.35000 | 4821.40000 | 4821.33000 | 4821.33000 | 1.8670 | 9001.4800 | 4821.36000 2014-01-27 18:58:00 | 4821.33000 | 4821.33000 | 4815.00000 | 4815.00000 | 11.1060 | 53533.0600 | 4820.18999 2014-01-27 18:59:00 | 4818.00000 | 4818.00000 | 4815.00000 | 4818.00000 | 5.0540 | 24350.0100 | 4817.97000 2014-01-27 19:00:00 | 4815.10000 | 4824.10000 | 4800.00000 | 4823.96000 | 44.9360 | 216256.1000 | 4812.53996 2014-01-27 19:01:00 | 4822.88000 | 4823.00000 | 4800.52000 | 4815.03000 | 3.2970 | 15897.6500 | 4821.85000 2014-01-27 19:02:00 | 4817.94000 | 4817.94000 | 4805.81000 | 4805.81000 | 3.5750 | 17198.8900 | 4810.88000 2014-01-27 19:03:00 | 4821.99000 | 4821.99000 | 4812.20000 | 4815.01000 | 17.1890 | 82774.8600 | 4815.57000 2014-01-27 19:04:00 | . | . | . | . | . | . | . 2014-01-27 19:05:00 | 4820.00000 | 4820.00000 | 4816.19000 | 4816.19000 | 1.0590 | 5103.8800 | 4819.53000 2014-01-27 19:06:00 | 4823.00000 | 4823.00000 | 4816.29000 | 4816.29000 | 26.8620 | 129516.1200 | 4821.54001 2014-01-27 19:07:00 | 4822.88000 | 4822.88000 | 4808.01000 | 4822.38000 | 0.9300 | 4483.1900 | 4820.63000 2014-01-27 19:08:00 | 4821.68000 | 4821.68000 | 4821.68000 | 4821.68000 | 7.3000 | 35198.2600 | 4821.68000 2014-01-27 19:09:00 | 4822.38000 | 4822.38000 | 4822.38000 | 4822.38000 | 0.3200 | 1543.1600 | 4822.38000 2014-01-27 19:10:00 | 4817.45000 | 4819.82000 | 4817.45000 | 4818.88000 | 2.7960 | 13472.0400 | 4818.33000 2014-01-27 19:11:00 | 4817.80000 | 4819.94000 | 4817.80000 | 4819.94000 | 1.0540 | 5080.1000 | 4819.83000 2014-01-27 19:12:00 | 4817.57000 | 4825.01000 | 4817.38000 | 4823.94000 | 6.9410 | 33462.8100 | 4821.04000 2014-01-27 19:13:00 | 4822.97000 | 4823.00000 | 4822.97000 | 4823.00000 | 2.8550 | 13769.6200 | 4822.99000 2014-01-27 19:14:00 | 4817.91000 | 4838.93000 | 4817.91000 | 4835.56000 | 13.8290 | 66822.5900 | 4832.06000 2014-01-27 19:15:00 | 4818.00000 | 4818.10000 | 4818.00000 | 4818.10000 | 1.1770 | 5670.8600 | 4818.06000 2014-01-27 19:16:00 | . | . | . | . | . | . | . 2014-01-27 19:17:00 | 4821.56000 | 4832.67000 | 4820.02000 | 4820.02000 | 17.2580 | 83244.1500 | 4823.50999 2014-01-27 19:18:00 | 4833.99000 | 4841.41000 | 4820.00000 | 4830.00000 | 16.3140 | 78872.3000 | 4834.64001 2014-01-27 19:19:00 | 4828.77000 | 4828.77000 | 4828.77000 | 4828.77000 | 0.0250 | 120.7200 | 4828.77000 2014-01-27 19:20:00 | . | . | . | . | . | . | . 2014-01-27 19:21:00 | 4827.89000 | 4828.15000 | 4824.24000 | 4828.15000 | 0.5700 | 2751.9600 | 4828.00000 2014-01-27 19:22:00 | 4826.33000 | 4826.91000 | 4823.28000 | 4826.91000 | 2.1300 | 10278.8800 | 4825.77000 2014-01-27 19:23:00 | 4827.23000 | 4830.00000 | 4821.11000 | 4830.00000 | 17.9170 | 86469.8600 | 4826.12999 2014-01-27 19:24:00 | 4827.55000 | 4830.00000 | 4824.74000 | 4827.03000 | 6.6000 | 31863.5400 | 4827.81000 2014-01-27 19:25:00 | 4824.00000 | 4828.61000 | 4824.00000 | 4828.61000 | 4.7040 | 22699.2700 | 4825.53000 2014-01-27 19:26:00 | 4826.49000 | 4828.19000 | 4822.58000 | 4823.38000 | 6.7600 | 32620.0400 | 4825.45000 2014-01-27 19:27:00 | 4825.01000 | 4826.35000 | 4820.00000 | 4820.00000 | 3.4310 | 16543.6000 | 4821.80000 2014-01-27 19:28:00 | 4820.00000 | 4829.35000 | 4820.00000 | 4829.13000 | 7.1860 | 34682.9500 | 4826.45999 2014-01-27 19:29:00 | 4824.11000 | 4827.54000 | 4821.00000 | 4821.00000 | 9.5510 | 46086.9400 | 4825.35000 2014-01-27 19:30:00 | 4821.00000 | 4832.64000 | 4820.00000 | 4822.10000 | 15.4380 | 74522.9400 | 4827.23999 2014-01-27 19:31:00 | 4820.00000 | 4828.20000 | 4820.00000 | 4824.95000 | 4.1980 | 20245.8400 | 4822.73000 2014-01-27 19:32:00 | . | . | . | . | . | . | . 2014-01-27 19:33:00 | 4826.40000 | 4828.39000 | 4826.40000 | 4828.39000 | 0.7200 | 3475.4100 | 4826.96000 2014-01-27 19:34:00 | 4823.71000 | 4827.39000 | 4821.50000 | 4827.39000 | 6.8190 | 32895.5400 | 4824.10000 2014-01-27 19:35:00 | 4820.99000 | 4822.99000 | 4820.00000 | 4822.99000 | 1.0370 | 4999.5000 | 4821.12000 2014-01-27 19:36:00 | 4826.22000 | 4826.22000 | 4820.00000 | 4820.00000 | 15.7460 | 75910.4100 | 4820.92999 2014-01-27 19:37:00 | 4819.00000 | 4819.85000 | 4812.40000 | 4812.40000 | 15.6230 | 75273.8300 | 4818.14001 2014-01-27 19:38:00 | 4813.29000 | 4815.69000 | 4808.64000 | 4808.64000 | 23.6770 | 113897.7000 | 4810.47999 2014-01-27 19:39:00 | 4806.46000 | 4806.46000 | 4806.46000 | 4806.46000 | 0.5230 | 2513.7800 | 4806.46000 2014-01-27 19:40:00 | 4806.79000 | 4811.69000 | 4802.00000 | 4805.25000 | 9.2600 | 44507.8300 | 4806.46000 2014-01-27 19:41:00 | 4805.16000 | 4808.20000 | 4805.16000 | 4808.20000 | 0.0960 | 461.4000 | 4806.30000 2014-01-27 19:42:00 | 4809.45000 | 4812.73000 | 4802.00000 | 4812.72000 | 13.4280 | 64579.9800 | 4809.34999 2014-01-27 19:43:00 | 4814.94000 | 4831.99000 | 4813.82000 | 4821.87000 | 10.0680 | 48545.8600 | 4821.80000 2014-01-27 19:44:00 | 4814.23000 | 4814.23000 | 4810.86000 | 4810.86000 | 1.6070 | 7736.2300 | 4814.08000 2014-01-27 19:45:00 | . | . | . | . | . | . | . 2014-01-27 19:46:00 | 4809.35000 | 4823.14000 | 4809.35000 | 4823.14000 | 13.0250 | 62738.6600 | 4816.78999 2014-01-27 19:47:00 | 4816.13000 | 4816.13000 | 4816.12999 | 4816.13000 | 5.9950 | 28872.7000 | 4816.12999 2014-01-27 19:48:00 | . | . | . | . | . | . | . 2014-01-27 19:49:00 | 4810.00000 | 4827.88000 | 4810.00000 | 4827.88000 | 10.6400 | 51351.8400 | 4826.30000 2014-01-27 19:50:00 | . | . | . | . | . | . | . 2014-01-27 19:51:00 | 4822.77000 | 4822.82000 | 4812.33000 | 4822.82000 | 5.5460 | 26721.3600 | 4818.13000 2014-01-27 19:52:00 | 4820.20000 | 4826.97000 | 4820.20000 | 4821.98000 | 6.9000 | 33261.4300 | 4820.50000 2014-01-27 19:53:00 | 4817.50000 | 4817.50000 | 4810.72000 | 4810.72000 | 0.5380 | 2590.4600 | 4814.98000 2014-01-27 19:54:00 | 4815.00000 | 4815.00000 | 4810.45000 | 4814.77000 | 6.6190 | 31856.3700 | 4812.87000 2014-01-27 19:55:00 | 4814.98000 | 4826.90000 | 4814.98000 | 4815.00000 | 16.9040 | 81456.8300 | 4818.79001 2014-01-27 19:56:00 | 4814.61000 | 4824.02000 | 4810.96000 | 4813.50000 | 17.7060 | 85265.9400 | 4815.64999 2014-01-27 19:57:00 | 4818.85000 | 4820.11000 | 4818.85000 | 4820.11000 | 1.3830 | 6665.3000 | 4819.45000 2014-01-27 19:58:00 | 4820.11000 | 4820.11000 | 4815.00000 | 4819.55000 | 4.7970 | 23104.1200 | 4816.37000 2014-01-27 19:59:00 | 4820.01000 | 4820.01000 | 4820.01000 | 4820.01000 | 1.0300 | 4964.6100 | 4820.01000 2014-01-27 20:00:00 | 4822.09000 | 4845.44000 | 4820.00000 | 4837.57000 | 24.8500 | 120248.1000 | 4838.96000 2014-01-27 20:01:00 | 4830.58000 | 4830.58000 | 4830.58000 | 4830.58000 | 1.0300 | 4975.5000 | 4830.58000 2014-01-27 20:02:00 | 4830.00000 | 4830.01000 | 4826.64000 | 4827.17000 | 5.3540 | 25850.6500 | 4828.29000 2014-01-27 20:03:00 | 4825.00000 | 4830.02000 | 4825.00000 | 4830.02000 | 1.8000 | 8685.8300 | 4825.46000 2014-01-27 20:04:00 | 4830.03000 | 4830.03000 | 4830.01000 | 4830.01000 | 1.0100 | 4878.3200 | 4830.02000 2014-01-27 20:05:00 | 4830.02000 | 4830.02000 | 4830.02000 | 4830.02000 | 1.4300 | 6906.9300 | 4830.02000 2014-01-27 20:06:00 | 4832.12000 | 4832.12000 | 4832.11000 | 4832.11000 | 0.7900 | 3817.3700 | 4832.11000 2014-01-27 20:07:00 | . | . | . | . | . | . | . 2014-01-27 20:08:00 | 4832.00000 | 4832.00000 | 4832.00000 | 4832.00000 | 0.8320 | 4020.2200 | 4832.00000 2014-01-27 20:09:00 | 4832.00000 | 4847.03000 | 4832.00000 | 4843.46000 | 22.4810 | 108868.5000 | 4842.69000 2014-01-27 20:10:00 | 4843.50000 | 4843.50000 | 4843.50000 | 4843.50000 | 4.8000 | 23248.8000 | 4843.50000 2014-01-27 20:11:00 | 4842.31000 | 4842.31000 | 4842.31000 | 4842.31000 | 1.5240 | 7379.6800 | 4842.31000 2014-01-27 20:12:00 | 4843.21000 | 4847.63000 | 4834.98000 | 4845.23000 | 6.3970 | 30978.5000 | 4842.66000 2014-01-27 20:13:00 | 4841.48000 | 4844.49000 | 4835.58000 | 4843.39000 | 11.3850 | 55084.5100 | 4838.33999 2014-01-27 20:14:00 | 4843.40000 | 4845.16000 | 4843.40000 | 4845.15000 | 17.2920 | 83778.3200 | 4844.92001 2014-01-27 20:15:00 | . | . | . | . | . | . | . 2014-01-27 20:16:00 | 4846.74000 | 4850.00000 | 4846.74000 | 4849.00000 | 2.3960 | 11615.9600 | 4848.06000 2014-01-27 20:17:00 | 4845.01000 | 4845.01000 | 4844.70000 | 4844.70000 | 1.6300 | 7897.0500 | 4844.81000 2014-01-27 20:18:00 | 4842.06000 | 4849.94000 | 4825.02000 | 4825.02000 | 21.2300 | 102916.7000 | 4847.70000 2014-01-27 20:19:00 | 4844.98000 | 4850.00000 | 4844.96000 | 4846.29000 | 9.2590 | 44868.9700 | 4845.98000 2014-01-27 20:20:00 | 4839.97000 | 4845.57000 | 4838.63000 | 4844.30000 | 8.1820 | 39623.6200 | 4842.78000 2014-01-27 20:21:00 | . | . | . | . | . | . | . 2014-01-27 20:22:00 | 4843.97000 | 4845.00000 | 4837.33000 | 4842.99000 | 5.9300 | 28714.7900 | 4842.29000 2014-01-27 20:23:00 | 4844.40000 | 4849.73000 | 4844.40000 | 4846.66000 | 11.1750 | 54159.5300 | 4846.48999 2014-01-27 20:24:00 | 4847.23000 | 4847.23000 | 4845.28000 | 4845.63000 | 3.2790 | 15889.4000 | 4845.81000 2014-01-27 20:25:00 | 4845.63000 | 4848.74000 | 4844.94000 | 4846.35000 | 4.4110 | 21376.7200 | 4846.23000 2014-01-27 20:26:00 | 4844.22000 | 4844.22000 | 4840.40000 | 4840.40000 | 19.5470 | 94634.1200 | 4841.35999 2014-01-27 20:27:00 | 4843.00000 | 4843.00000 | 4843.00000 | 4843.00000 | 0.1000 | 484.3000 | 4843.00000 2014-01-27 20:28:00 | 4840.63000 | 4845.00000 | 4840.01000 | 4844.99000 | 12.9130 | 62524.9800 | 4842.02001 2014-01-27 20:29:00 | 4840.61000 | 4842.62000 | 4839.68000 | 4839.68000 | 1.6590 | 8029.9800 | 4840.25000 2014-01-27 20:30:00 | 4844.38000 | 4847.14000 | 4844.38000 | 4844.80000 | 15.1640 | 73483.8100 | 4845.94001 2014-01-27 20:31:00 | . | . | . | . | . | . | . 2014-01-27 20:32:00 | 4845.00000 | 4845.62000 | 4840.81000 | 4844.99000 | 11.8480 | 57385.8100 | 4843.50000 2014-01-27 20:33:00 | 4845.76000 | 4850.00000 | 4842.18000 | 4842.18000 | 7.0410 | 34130.7600 | 4847.43000 2014-01-27 20:34:00 | 4841.57000 | 4847.63000 | 4841.57000 | 4847.63000 | 1.5960 | 7734.9400 | 4846.45000 2014-01-27 20:35:00 | 4846.47000 | 4849.51000 | 4840.14000 | 4849.51000 | 10.1950 | 49388.4300 | 4844.37999 2014-01-27 20:36:00 | 4851.00000 | 4851.00000 | 4842.04000 | 4851.00000 | 12.4580 | 60399.1100 | 4848.21999 2014-01-27 20:37:00 | 4843.99000 | 4847.82000 | 4841.49000 | 4841.49000 | 2.6020 | 12604.6500 | 4844.22000 2014-01-27 20:38:00 | 4845.05000 | 4849.44000 | 4845.05000 | 4848.84000 | 18.4310 | 89366.8300 | 4848.72000 2014-01-27 20:39:00 | 4849.55000 | 4849.55000 | 4849.55000 | 4849.55000 | 8.6000 | 41706.1300 | 4849.55000 2014-01-27 20:40:00 | 4847.00000 | 4847.00000 | 4847.00000 | 4847.00000 | 2.0000 | 9694.0000 | 4847.00000 2014-01-27 20:41:00 | 4846.76000 | 4850.73000 | 4846.76000 | 4850.47000 | 11.1710 | 54162.6500 | 4848.50000 2014-01-27 20:42:00 | 4850.01000 | 4850.01000 | 4844.67000 | 4844.67000 | 2.3610 | 11447.0200 | 4848.38000 2014-01-27 20:43:00 | 4844.41000 | 4850.56000 | 4844.41000 | 4850.28000 | 12.4050 | 60155.7800 | 4849.31999 2014-01-27 20:44:00 | 4849.00000 | 4850.00000 | 4842.92000 | 4845.04000 | 8.9960 | 43608.4100 | 4847.52999 2014-01-27 20:45:00 | 4846.84000 | 4848.88000 | 4841.87000 | 4848.00000 | 8.2310 | 39895.5300 | 4846.98000 2014-01-27 20:46:00 | 4847.18000 | 4849.00000 | 4847.18000 | 4849.00000 | 2.1000 | 10180.4800 | 4847.85000 2014-01-27 20:47:00 | 4849.55000 | 4849.65000 | 4842.96000 | 4846.18000 | 17.5820 | 85206.8800 | 4846.26001 2014-01-27 20:48:00 | 4840.00000 | 4840.00000 | 4836.20000 | 4836.79000 | 0.9500 | 4595.9800 | 4837.88000 2014-01-27 20:49:00 | 4844.80000 | 4844.80000 | 4841.51000 | 4842.44000 | 12.3620 | 59868.0400 | 4842.91001 2014-01-27 20:50:00 | 4842.80000 | 4842.80000 | 4842.80000 | 4842.80000 | 0.2900 | 1404.4100 | 4842.80000 2014-01-27 20:51:00 | 4837.29000 | 4837.53000 | 4826.99000 | 4833.20000 | 14.7330 | 71221.2200 | 4834.13001 2014-01-27 20:52:00 | 4831.23000 | 4836.95000 | 4827.57000 | 4836.95000 | 2.3110 | 11167.5600 | 4832.35000 2014-01-27 20:53:00 | 4829.98000 | 4830.00000 | 4824.99000 | 4824.99000 | 4.4200 | 21345.4500 | 4829.29000 2014-01-27 20:54:00 | 4824.88000 | 4829.99000 | 4822.66000 | 4826.70000 | 5.7080 | 27548.7500 | 4826.34000 2014-01-27 20:55:00 | 4822.97000 | 4824.96000 | 4820.00000 | 4824.96000 | 52.6650 | 253859.1400 | 4820.25995 2014-01-27 20:56:00 | 4828.35000 | 4828.35000 | 4815.88000 | 4817.42000 | 20.5480 | 99038.6800 | 4819.86999 2014-01-27 20:57:00 | 4810.00000 | 4815.32000 | 4809.99000 | 4812.36000 | 21.7500 | 104652.6600 | 4811.62000 2014-01-27 20:58:00 | 4819.24000 | 4819.52000 | 4813.89000 | 4817.26000 | 13.3160 | 64155.8300 | 4817.94999 2014-01-27 20:59:00 | 4809.89000 | 4814.26000 | 4807.75000 | 4807.84000 | 11.9500 | 57480.3100 | 4810.07000 2014-01-27 21:00:00 | 4808.01000 | 4811.74000 | 4808.01000 | 4811.74000 | 1.0610 | 5101.4000 | 4808.10000 2014-01-27 21:01:00 | 4808.00000 | 4810.20000 | 4803.50000 | 4803.50000 | 7.9370 | 38157.9400 | 4807.60000 2014-01-27 21:02:00 | 4801.61000 | 4807.63000 | 4800.00000 | 4807.63000 | 13.4700 | 64691.5700 | 4802.64000 2014-01-27 21:03:00 | 4813.00000 | 4815.00000 | 4808.89000 | 4815.00000 | 9.9280 | 47768.6200 | 4811.50000 2014-01-27 21:04:00 | 4811.00000 | 4814.98000 | 4810.45000 | 4810.50000 | 9.4370 | 45409.8100 | 4811.88999 2014-01-27 21:05:00 | 4818.27000 | 4830.00000 | 4814.99000 | 4820.01000 | 8.8520 | 42704.5000 | 4824.28000 2014-01-27 21:06:00 | 4822.95000 | 4824.90000 | 4802.17000 | 4809.40000 | 14.0190 | 67455.6000 | 4811.73000 2014-01-27 21:07:00 | 4812.06000 | 4814.65000 | 4811.79000 | 4811.79000 | 0.5180 | 2492.6500 | 4812.06000 2014-01-27 21:08:00 | 4815.12000 | 4819.17000 | 4812.34000 | 4815.68000 | 10.0960 | 48599.9800 | 4813.78999 2014-01-27 21:09:00 | 4815.68000 | 4829.99000 | 4803.00000 | 4819.98000 | 17.7930 | 85708.2900 | 4816.97001 2014-01-27 21:10:00 | 4815.90000 | 4821.62000 | 4803.00000 | 4814.29000 | 15.7160 | 75633.9500 | 4812.53999 2014-01-27 21:11:00 | 4805.01000 | 4809.00000 | 4805.01000 | 4809.00000 | 3.3430 | 16069.4600 | 4806.90000 2014-01-27 21:12:00 | 4810.00000 | 4827.20000 | 4810.00000 | 4810.10000 | 5.5130 | 26559.9200 | 4817.69000 2014-01-27 21:13:00 | 4812.09000 | 4819.00000 | 4811.91000 | 4811.91000 | 13.9580 | 67218.7000 | 4815.77999 2014-01-27 21:14:00 | 4807.57000 | 4812.37000 | 4803.82000 | 4808.30000 | 31.1020 | 149552.2500 | 4808.44001 2014-01-27 21:15:00 | 4808.00000 | 4811.82000 | 4808.00000 | 4808.00000 | 3.9840 | 19157.3700 | 4808.58000 2014-01-27 21:16:00 | 4809.51000 | 4813.04000 | 4808.38000 | 4813.04000 | 6.9000 | 33187.9100 | 4809.84000 2014-01-27 21:17:00 | 4811.67000 | 4811.67000 | 4805.49000 | 4808.34000 | 18.0190 | 86600.0600 | 4806.04000 2014-01-27 21:18:00 | 4806.33000 | 4809.35000 | 4803.99000 | 4805.71000 | 13.4230 | 64509.1900 | 4805.87001 2014-01-27 21:19:00 | 4809.20000 | 4810.34000 | 4805.75000 | 4805.82000 | 11.9540 | 57482.1500 | 4808.61001 2014-01-27 21:20:00 | . | . | . | . | . | . | . 2014-01-27 21:21:00 | . | . | . | . | . | . | . 2014-01-27 21:22:00 | . | . | . | . | . | . | . 2014-01-27 21:23:00 | . | . | . | . | . | . | . 2014-01-27 21:24:00 | . | . | . | . | . | . | . 2014-01-27 21:25:00 | 4805.82000 | 4805.82000 | 4804.06000 | 4805.82000 | 1.5100 | 7255.4900 | 4804.96000 2014-01-27 21:26:00 | 4803.78000 | 4805.23000 | 4801.21000 | 4804.00000 | 3.6050 | 17315.7100 | 4803.25000 2014-01-27 21:27:00 | 4801.21000 | 4801.21000 | 4801.21000 | 4801.21000 | 0.0100 | 48.0100 | 4801.21000 2014-01-27 21:28:00 | 4801.21000 | 4801.21000 | 4800.00000 | 4800.00000 | 8.6870 | 41706.5300 | 4801.02999 2014-01-27 21:29:00 | 4800.00000 | 4800.00000 | 4800.00000 | 4800.00000 | 0.0010 | 4.8000 | 4800.00000 2014-01-27 21:30:00 | 4799.99000 | 4799.99000 | 4799.01000 | 4799.01000 | 0.6780 | 3254.2200 | 4799.73000 2014-01-27 21:31:00 | 4799.01000 | 4799.01000 | 4799.00000 | 4799.00000 | 0.4320 | 2073.1700 | 4799.01000 2014-01-27 21:32:00 | 4797.68000 | 4797.68000 | 4791.06000 | 4791.98000 | 14.7500 | 70690.5100 | 4792.58000 2014-01-27 21:33:00 | 4791.55000 | 4791.99000 | 4791.01000 | 4791.01000 | 2.9210 | 13995.8400 | 4791.46000 2014-01-27 21:34:00 | 4795.96000 | 4795.96000 | 4788.00000 | 4788.00000 | 14.1560 | 67821.7300 | 4791.01999 2014-01-27 21:35:00 | 4788.00000 | 4797.76000 | 4781.00000 | 4781.56000 | 14.8250 | 70997.4400 | 4789.02998 2014-01-27 21:36:00 | 4789.22000 | 4798.81000 | 4789.22000 | 4798.33000 | 8.5250 | 40881.7100 | 4795.50999 2014-01-27 21:37:00 | 4790.01000 | 4790.01000 | 4788.00000 | 4788.77000 | 0.5130 | 2456.2600 | 4788.03000 2014-01-27 21:38:00 | 4788.00000 | 4790.24000 | 4780.00000 | 4780.00000 | 10.4330 | 49909.4800 | 4783.81001 2014-01-27 21:39:00 | 4780.00000 | 4780.00000 | 4772.29000 | 4772.29000 | 21.1610 | 101113.8300 | 4778.31000 2014-01-27 21:40:00 | 4772.29000 | 4774.04000 | 4770.10000 | 4772.04000 | 5.6320 | 26883.7800 | 4773.40000 2014-01-27 21:41:00 | 4773.04000 | 4777.00000 | 4772.00000 | 4777.00000 | 4.2200 | 20145.4900 | 4773.81000 2014-01-27 21:42:00 | 4777.99000 | 4796.00000 | 4775.38000 | 4796.00000 | 25.3320 | 121201.9600 | 4784.54001 2014-01-27 21:43:00 | 4776.40000 | 4779.83000 | 4770.00000 | 4770.00000 | 23.1380 | 110431.4700 | 4772.72999 2014-01-27 21:44:00 | . | . | . | . | . | . | . 2014-01-27 21:45:00 | 4768.00000 | 4779.08000 | 4768.00000 | 4779.08000 | 22.8980 | 109196.8700 | 4768.83999 2014-01-27 21:46:00 | 4770.10000 | 4771.08000 | 4768.00000 | 4768.00000 | 17.8470 | 85139.6500 | 4770.52999 2014-01-27 21:47:00 | 4766.00000 | 4766.00000 | 4766.00000 | 4766.00000 | 0.1000 | 476.6000 | 4766.00000 2014-01-27 21:48:00 | 4766.38000 | 4789.94000 | 4766.01000 | 4772.86000 | 7.9170 | 37775.3800 | 4771.43000 2014-01-27 21:49:00 | 4785.10000 | 4791.78000 | 4770.34000 | 4775.07000 | 13.2230 | 63198.4100 | 4779.43001 2014-01-27 21:50:00 | 4775.61000 | 4779.01000 | 4766.00000 | 4778.57000 | 14.8280 | 70797.0000 | 4774.54999 2014-01-27 21:51:00 | 4778.09000 | 4778.56000 | 4766.00000 | 4766.00000 | 7.6060 | 36317.0000 | 4774.77999 2014-01-27 21:52:00 | 4766.00000 | 4768.39000 | 4766.00000 | 4766.00000 | 9.1330 | 43546.9000 | 4768.08001 2014-01-27 21:53:00 | 4767.00000 | 4776.22000 | 4766.00000 | 4766.00000 | 11.7880 | 56215.7800 | 4768.90000 2014-01-27 21:54:00 | 4766.99000 | 4766.99000 | 4762.66000 | 4766.00000 | 2.1180 | 10094.6200 | 4766.11000 2014-01-27 21:55:00 | 4761.10000 | 4761.10000 | 4761.10000 | 4761.10000 | 0.3800 | 1809.2200 | 4761.10000 2014-01-27 21:56:00 | 4761.11000 | 4762.67000 | 4761.11000 | 4761.44000 | 1.5290 | 7280.8200 | 4761.82000 2014-01-27 21:57:00 | 4770.01000 | 4777.00000 | 4770.00000 | 4771.00000 | 6.7100 | 32015.5200 | 4771.31000 2014-01-27 21:58:00 | 4775.68000 | 4786.70000 | 4770.61000 | 4770.61000 | 20.5320 | 98011.8600 | 4773.61001 2014-01-27 21:59:00 | 4774.35000 | 4789.99000 | 4774.35000 | 4789.99000 | 5.7500 | 27460.5000 | 4775.74000 2014-01-27 22:00:00 | 4775.42000 | 4790.00000 | 4775.42000 | 4780.00000 | 19.9220 | 95274.4300 | 4782.37001 2014-01-27 22:01:00 | 4780.00000 | 4780.00000 | 4771.00000 | 4771.00000 | 10.9070 | 52073.0800 | 4774.27999 2014-01-27 22:02:00 | 4771.00000 | 4779.35000 | 4771.00000 | 4771.23000 | 9.7680 | 46624.8600 | 4773.22000 2014-01-27 22:03:00 | 4773.11000 | 4773.11000 | 4771.10000 | 4771.10000 | 17.0100 | 81190.5800 | 4773.11000 2014-01-27 22:04:00 | 4771.00000 | 4771.00000 | 4771.00000 | 4771.00000 | 0.0100 | 47.7100 | 4771.00000 2014-01-27 22:05:00 | . | . | . | . | . | . | . 2014-01-27 22:06:00 | 4771.00000 | 4773.10000 | 4771.00000 | 4773.10000 | 0.1100 | 524.8300 | 4771.19000 2014-01-27 22:07:00 | 4776.63000 | 4776.63000 | 4774.28000 | 4774.28000 | 7.3550 | 35115.3600 | 4774.34999 2014-01-27 22:08:00 | 4773.10000 | 4779.00000 | 4773.10000 | 4779.00000 | 8.3850 | 40038.4400 | 4775.00999 2014-01-27 22:09:00 | 4779.01000 | 4779.12000 | 4771.79000 | 4774.05000 | 22.6050 | 107992.3400 | 4777.36998 2014-01-27 22:10:00 | 4777.99000 | 4781.11000 | 4774.11000 | 4777.59000 | 17.9280 | 85661.4900 | 4778.07999 2014-01-27 22:11:00 | 4777.00000 | 4777.00000 | 4771.00000 | 4771.00000 | 8.7800 | 41914.5900 | 4773.87000 2014-01-27 22:12:00 | 4771.00000 | 4777.00000 | 4765.66000 | 4769.19000 | 25.5200 | 121831.4000 | 4773.96000 2014-01-27 22:13:00 | 4765.00000 | 4772.00000 | 4765.00000 | 4768.14000 | 9.8920 | 47176.8200 | 4769.19000 2014-01-27 22:14:00 | 4768.14000 | 4770.81000 | 4765.00000 | 4767.85000 | 23.6380 | 112724.7400 | 4768.78999 2014-01-27 22:15:00 | 4767.19000 | 4767.50000 | 4764.00000 | 4765.82000 | 10.3680 | 49410.3600 | 4765.66000 2014-01-27 22:16:00 | 4764.00000 | 4764.00000 | 4761.00000 | 4761.00000 | 12.5460 | 59758.4100 | 4763.13999 2014-01-27 22:17:00 | 4761.01000 | 4763.96000 | 4760.00000 | 4763.96000 | 10.0750 | 47968.7800 | 4761.17001 2014-01-27 22:18:00 | 4764.00000 | 4767.00000 | 4762.00000 | 4767.00000 | 2.2070 | 10516.4700 | 4765.05000 2014-01-27 22:19:00 | 4767.00000 | 4788.00000 | 4767.00000 | 4768.80000 | 15.1810 | 72529.9300 | 4777.68000 2014-01-27 22:20:00 | 4768.81000 | 4787.90000 | 4768.81000 | 4772.95000 | 10.4510 | 49926.4000 | 4777.19000 2014-01-27 22:21:00 | 4786.95000 | 4786.95000 | 4777.18000 | 4778.14000 | 13.1300 | 62797.1900 | 4782.73000 2014-01-27 22:22:00 | 4772.39000 | 4780.02000 | 4772.00000 | 4772.01000 | 15.4900 | 74019.1700 | 4778.51000 2014-01-27 22:23:00 | 4772.00000 | 4780.00000 | 4772.00000 | 4775.00000 | 6.3080 | 30129.9700 | 4776.47000 2014-01-27 22:24:00 | 4773.00000 | 4775.01000 | 4772.00000 | 4775.01000 | 5.7690 | 27540.0700 | 4773.80000 2014-01-27 22:25:00 | 4775.01000 | 4775.01000 | 4770.91000 | 4771.83000 | 18.9250 | 90309.5100 | 4771.96998 2014-01-27 22:26:00 | 4775.10000 | 4785.01000 | 4770.48000 | 4772.06000 | 22.5100 | 107592.8300 | 4779.78000 2014-01-27 22:27:00 | 4775.50000 | 4775.50000 | 4772.45000 | 4773.10000 | 0.9580 | 4572.7200 | 4773.20000 2014-01-27 22:28:00 | 4773.00000 | 4778.78000 | 4773.00000 | 4773.26000 | 3.5300 | 16852.2500 | 4774.01000 2014-01-27 22:29:00 | 4773.26000 | 4779.98000 | 4773.00000 | 4773.02000 | 7.9820 | 38111.4100 | 4774.67000 2014-01-27 22:30:00 | 4773.00000 | 4781.95000 | 4768.78000 | 4778.14000 | 21.9230 | 104668.7700 | 4774.38001 2014-01-27 22:31:00 | 4768.00000 | 4781.00000 | 4768.00000 | 4769.00000 | 7.7900 | 37193.1200 | 4774.47000 2014-01-27 22:32:00 | 4780.99000 | 4799.96000 | 4769.11000 | 4777.46000 | 24.1300 | 115373.3700 | 4781.32000 2014-01-27 22:33:00 | 4777.57000 | 4777.57000 | 4770.00000 | 4773.94000 | 22.3280 | 106573.5700 | 4773.08999 2014-01-27 22:34:00 | 4773.33000 | 4779.08000 | 4773.33000 | 4779.08000 | 1.7890 | 8545.9300 | 4776.93000 2014-01-27 22:35:00 | 4776.70000 | 4784.11000 | 4770.00000 | 4770.00000 | 15.5900 | 74499.6200 | 4778.68000 2014-01-27 22:36:00 | 4770.00000 | 4781.49000 | 4769.00000 | 4769.01000 | 13.7770 | 65776.8100 | 4774.38999 2014-01-27 22:37:00 | 4769.01000 | 4777.95000 | 4764.66000 | 4764.66000 | 10.1800 | 48565.3000 | 4770.66000 2014-01-27 22:38:00 | 4769.01000 | 4769.01000 | 4762.00000 | 4763.01000 | 36.1870 | 172485.1800 | 4766.49998 2014-01-27 22:39:00 | 4765.68000 | 4768.90000 | 4763.00000 | 4763.00000 | 6.0180 | 28679.1500 | 4765.56000 2014-01-27 22:40:00 | 4763.00000 | 4765.00000 | 4760.00000 | 4760.00000 | 26.1890 | 124711.2300 | 4761.96999 2014-01-27 22:41:00 | 4760.00000 | 4764.51000 | 4752.66000 | 4757.90000 | 23.6210 | 112405.4500 | 4758.71000 2014-01-27 22:42:00 | 4753.38000 | 4756.77000 | 4751.20000 | 4752.66000 | 5.1500 | 24473.7900 | 4752.19000 2014-01-27 22:43:00 | 4753.28000 | 4765.81000 | 4752.66000 | 4765.00000 | 15.1870 | 72264.6500 | 4758.31999 2014-01-27 22:44:00 | 4764.99000 | 4765.70000 | 4760.09000 | 4761.83000 | 6.6230 | 31547.6700 | 4763.35000 2014-01-27 22:45:00 | 4761.84000 | 4761.84000 | 4754.99000 | 4754.99000 | 3.2860 | 15634.9700 | 4758.06000 2014-01-27 22:46:00 | 4753.00000 | 4754.45000 | 4753.00000 | 4754.45000 | 9.5250 | 45282.1100 | 4754.02999 2014-01-27 22:47:00 | 4758.77000 | 4760.00000 | 4753.33000 | 4759.99000 | 11.9980 | 57076.6900 | 4757.17999 2014-01-27 22:48:00 | 4755.97000 | 4759.00000 | 4754.05000 | 4759.00000 | 10.7130 | 50944.9400 | 4755.43001 2014-01-27 22:49:00 | 4759.00000 | 4759.00000 | 4755.53000 | 4756.56000 | 2.2440 | 10674.8100 | 4757.05000 2014-01-27 22:50:00 | 4756.58000 | 4757.19000 | 4755.44000 | 4755.50000 | 29.5380 | 140470.0300 | 4755.56999 2014-01-27 22:51:00 | 4757.79000 | 4758.99000 | 4755.76000 | 4758.98000 | 13.3950 | 63726.3000 | 4757.46999 2014-01-27 22:52:00 | 4755.88000 | 4755.88000 | 4751.30000 | 4751.88000 | 6.9170 | 32869.1600 | 4751.94000 2014-01-27 22:53:00 | 4751.30000 | 4752.55000 | 4751.28000 | 4751.28000 | 8.1210 | 38585.3500 | 4751.31000 2014-01-27 22:54:00 | 4751.31000 | 4751.32000 | 4751.30000 | 4751.31000 | 18.3940 | 87395.5900 | 4751.31002 2014-01-27 22:55:00 | 4751.31000 | 4751.31000 | 4751.31000 | 4751.31000 | 2.9470 | 14002.1100 | 4751.31000 2014-01-27 22:56:00 | 4751.31000 | 4756.52000 | 4751.00000 | 4751.00000 | 30.0020 | 142568.0500 | 4751.95001 2014-01-27 22:57:00 | 4751.00000 | 4751.30000 | 4750.00000 | 4750.02000 | 9.1050 | 43251.9200 | 4750.34999 2014-01-27 22:58:00 | 4750.00000 | 4750.86000 | 4750.00000 | 4750.00000 | 17.5700 | 83457.7000 | 4750.01000 2014-01-27 22:59:00 | 4750.00000 | 4757.85000 | 4750.00000 | 4754.54000 | 28.6160 | 135998.6700 | 4752.53998 2014-01-27 23:00:00 | 4752.65000 | 4757.99000 | 4749.00000 | 4757.99000 | 9.9680 | 47363.0500 | 4751.51000 2014-01-27 23:01:00 | 4751.01000 | 4753.00000 | 4742.00000 | 4742.00000 | 12.9920 | 61691.8900 | 4748.45001 2014-01-27 23:02:00 | 4741.04000 | 4742.00000 | 4733.00000 | 4733.00000 | 11.1480 | 52823.0200 | 4738.34000 2014-01-27 23:03:00 | 4733.00000 | 4733.38000 | 4725.00000 | 4725.00000 | 10.1700 | 48109.2400 | 4730.51000 2014-01-27 23:04:00 | 4725.00000 | 4725.00000 | 4711.00000 | 4723.48000 | 12.6600 | 59753.9000 | 4719.90000 2014-01-27 23:05:00 | 4722.53000 | 4723.41000 | 4706.00000 | 4713.15000 | 24.9770 | 117632.4500 | 4709.62998 2014-01-27 23:06:00 | 4713.15000 | 4713.76000 | 4708.00000 | 4709.00000 | 21.1100 | 99453.7100 | 4711.21000 2014-01-27 23:07:00 | 4709.86000 | 4709.86000 | 4700.00000 | 4701.00000 | 43.7460 | 205679.8000 | 4701.67996 2014-01-27 23:08:00 | 4701.00000 | 4708.00000 | 4700.00000 | 4700.00000 | 18.7840 | 88333.0600 | 4702.57002 2014-01-27 23:09:00 | 4703.11000 | 4714.44000 | 4700.00000 | 4702.00000 | 33.0600 | 155456.3300 | 4702.25000 2014-01-27 23:10:00 | 4709.98000 | 4710.00000 | 4700.00000 | 4701.50000 | 25.4540 | 119691.9900 | 4702.29002 2014-01-27 23:11:00 | 4700.00000 | 4710.00000 | 4699.99000 | 4710.00000 | 71.5359 | 336224.6800 | 4700.07994 2014-01-27 23:12:00 | 4704.47000 | 4710.01000 | 4704.15000 | 4710.00000 | 29.8570 | 140564.1400 | 4707.90998 2014-01-27 23:13:00 | 4705.11000 | 4710.96000 | 4702.10000 | 4710.96000 | 8.0860 | 38055.8800 | 4706.38999 2014-01-27 23:14:00 | 4700.88000 | 4709.75000 | 4700.88000 | 4709.75000 | 13.3190 | 62677.8500 | 4705.90000 2014-01-27 23:15:00 | 4705.04000 | 4709.99000 | 4703.27000 | 4705.04000 | 3.2000 | 15054.3500 | 4704.48000 2014-01-27 23:16:00 | 4701.11000 | 4701.11000 | 4700.00000 | 4700.00000 | 2.9790 | 14003.8900 | 4700.87000 2014-01-27 23:17:00 | 4702.52000 | 4712.99000 | 4700.00000 | 4700.00000 | 19.8970 | 93568.0200 | 4702.61999 2014-01-27 23:18:00 | 4702.09000 | 4712.99000 | 4700.00000 | 4710.19000 | 10.6000 | 49869.7100 | 4704.69000 2014-01-27 23:19:00 | 4707.81000 | 4711.26000 | 4703.00000 | 4703.11000 | 17.2920 | 81383.7200 | 4706.44001 2014-01-27 23:20:00 | 4703.12000 | 4705.10000 | 4703.12000 | 4703.12000 | 0.3570 | 1679.0500 | 4703.23000 2014-01-27 23:21:00 | 4704.76000 | 4705.80000 | 4692.96000 | 4705.10000 | 21.4560 | 100850.8600 | 4700.35998 2014-01-27 23:22:00 | 4705.79000 | 4705.80000 | 4697.68000 | 4700.86000 | 12.0890 | 56879.6300 | 4705.07000 2014-01-27 23:23:00 | 4697.69000 | 4699.60000 | 4692.96000 | 4699.00000 | 9.9980 | 46943.1000 | 4695.25000 2014-01-27 23:24:00 | 4699.00000 | 4700.00000 | 4699.00000 | 4699.02000 | 2.4000 | 11278.5000 | 4699.38000 2014-01-27 23:25:00 | 4699.01000 | 4705.81000 | 4693.00000 | 4695.99000 | 8.5570 | 40219.0800 | 4700.13999 2014-01-27 23:26:00 | 4698.99000 | 4700.00000 | 4690.00000 | 4694.69000 | 35.3110 | 165794.8500 | 4695.27001 2014-01-27 23:27:00 | 4693.21000 | 4698.64000 | 4680.00000 | 4681.24000 | 39.6960 | 186194.9600 | 4690.51997 2014-01-27 23:28:00 | 4679.39000 | 4684.76000 | 4675.62000 | 4684.51000 | 7.9550 | 37232.1000 | 4680.33999 2014-01-27 23:29:00 | 4682.00000 | 4686.19000 | 4670.00000 | 4670.00000 | 17.5020 | 81786.5300 | 4672.98001 2014-01-27 23:30:00 | 4670.00000 | 4670.00000 | 4666.00000 | 4666.00000 | 21.8000 | 101768.3800 | 4668.27000 2014-01-27 23:31:00 | 4665.99000 | 4670.00000 | 4663.01000 | 4669.99000 | 10.3760 | 48435.0300 | 4667.98999 2014-01-27 23:32:00 | 4670.00000 | 4679.99000 | 4664.48000 | 4671.34000 | 17.6570 | 82489.2600 | 4671.75999 2014-01-27 23:33:00 | 4673.63000 | 4690.00000 | 4661.10000 | 4662.11000 | 35.9920 | 168370.7800 | 4678.01002 2014-01-27 23:34:00 | 4661.02000 | 4661.02000 | 4655.00000 | 4655.63000 | 27.8920 | 129924.8800 | 4658.14001 2014-01-27 23:35:00 | 4655.01000 | 4655.01000 | 4650.00000 | 4650.00000 | 15.1240 | 70348.8300 | 4651.47001 2014-01-27 23:36:00 | 4650.00000 | 4650.64000 | 4646.46000 | 4646.47000 | 20.9230 | 97288.7200 | 4649.85001 2014-01-27 23:37:00 | 4646.00000 | 4646.58000 | 4635.00000 | 4640.13000 | 28.9380 | 134290.2600 | 4640.61999 2014-01-27 23:38:00 | 4640.11000 | 4649.00000 | 4640.11000 | 4645.01000 | 8.0520 | 37402.2600 | 4645.09000 2014-01-27 23:39:00 | 4644.76000 | 4644.76000 | 4638.77000 | 4638.77000 | 4.4890 | 20838.7500 | 4642.18000 2014-01-27 23:40:00 | 4644.76000 | 4689.99000 | 4634.01000 | 4689.00000 | 49.7530 | 232295.7700 | 4668.98003 2014-01-27 23:41:00 | 4690.00000 | 4700.01000 | 4659.64000 | 4659.65000 | 26.0900 | 122032.5500 | 4677.37000 2014-01-27 23:42:00 | 4659.65000 | 4715.01000 | 4659.65000 | 4682.00000 | 41.1550 | 192150.1100 | 4668.93996 2014-01-27 23:43:00 | 4682.00000 | 4714.98000 | 4682.00000 | 4714.98000 | 8.1010 | 38081.6300 | 4700.86000 2014-01-27 23:44:00 | 4706.04000 | 4714.46000 | 4704.99000 | 4714.00000 | 13.5870 | 63986.1200 | 4709.35999 2014-01-27 23:45:00 | 4714.00000 | 4732.22000 | 4714.00000 | 4721.00000 | 38.8330 | 183360.6700 | 4721.77002 2014-01-27 23:46:00 | 4723.34000 | 4758.00000 | 4720.60000 | 4736.69000 | 24.8060 | 117360.1400 | 4731.11998 2014-01-27 23:47:00 | 4736.47000 | 4747.61000 | 4736.47000 | 4744.01000 | 4.1780 | 19818.4800 | 4743.53000 2014-01-27 23:48:00 | 4744.07000 | 4747.53000 | 4729.12000 | 4735.68000 | 29.1100 | 137942.1000 | 4738.65000 2014-01-27 23:49:00 | 4735.71000 | 4744.00000 | 4726.73000 | 4739.99000 | 10.2720 | 48666.2600 | 4737.76000 2014-01-27 23:50:00 | 4746.00000 | 4747.62000 | 4737.79000 | 4746.63000 | 4.0690 | 19306.2100 | 4744.71000 2014-01-27 23:51:00 | 4748.99000 | 4748.99000 | 4746.00000 | 4746.00000 | 3.3890 | 16090.7900 | 4747.94000 2014-01-27 23:52:00 | 4745.99000 | 4750.00000 | 4735.52000 | 4739.78000 | 13.0880 | 62045.9500 | 4740.66999 2014-01-27 23:53:00 | 4738.56000 | 4744.31000 | 4735.95000 | 4740.53000 | 12.0120 | 56945.7700 | 4740.74001 2014-01-27 23:54:00 | 4740.99000 | 4742.61000 | 4736.72000 | 4741.99000 | 12.7000 | 60193.1600 | 4739.62000 2014-01-27 23:55:00 | 4741.98000 | 4741.98000 | 4737.60000 | 4738.30000 | 7.2720 | 34476.1400 | 4740.94000 2014-01-27 23:56:00 | 4740.01000 | 4741.00000 | 4737.92000 | 4737.92000 | 10.6110 | 50293.7800 | 4739.78000 2014-01-27 23:57:00 | 4735.12000 | 4736.98000 | 4730.00000 | 4736.94000 | 5.4290 | 25706.9900 | 4735.12000 2014-01-27 23:58:00 | 4736.94000 | 4736.94000 | 4730.00000 | 4736.00000 | 2.1100 | 9992.4400 | 4735.75000 2014-01-27 23:59:00 | 4736.42000 | 4736.42000 | 4710.53000 | 4729.99000 | 35.8070 | 169060.4900 | 4721.43998 2014-01-28 00:00:00 | 4726.07000 | 4726.08000 | 4714.58000 | 4714.58000 | 8.8320 | 41667.8500 | 4717.83000 2014-01-28 00:01:00 | 4712.78000 | 4720.40000 | 4675.00000 | 4699.99000 | 35.1730 | 165440.5200 | 4703.62002 2014-01-28 00:02:00 | 4700.99000 | 4714.60000 | 4667.76000 | 4699.99000 | 49.0010 | 229984.5400 | 4693.47001 2014-01-28 00:03:00 | 4699.99000 | 4717.61000 | 4675.46000 | 4700.01000 | 28.3910 | 133152.3200 | 4689.95001 2014-01-28 00:04:00 | 4711.75000 | 4720.00000 | 4700.00000 | 4711.25000 | 23.1090 | 108836.4100 | 4709.70000 2014-01-28 00:05:00 | 4709.16000 | 4720.00000 | 4709.16000 | 4716.98000 | 18.6940 | 88061.7800 | 4710.70002 2014-01-28 00:06:00 | 4720.00000 | 4744.97000 | 4720.00000 | 4729.70000 | 9.3500 | 44220.4700 | 4729.46000 2014-01-28 00:07:00 | 4729.01000 | 4736.34000 | 4729.01000 | 4735.11000 | 12.6080 | 59651.8800 | 4731.26999 2014-01-28 00:08:00 | 4733.00000 | 4746.57000 | 4732.00000 | 4745.96000 | 28.9970 | 137542.9100 | 4743.34998 2014-01-28 00:09:00 | 4744.99000 | 4744.99000 | 4740.00000 | 4740.00000 | 4.2130 | 19976.3100 | 4741.59000 2014-01-28 00:10:00 | 4738.00000 | 4749.58000 | 4738.00000 | 4748.98000 | 18.8430 | 89412.3700 | 4745.12001 2014-01-28 00:11:00 | 4748.99000 | 4748.99000 | 4741.99000 | 4746.60000 | 6.4110 | 30419.7500 | 4744.93000 2014-01-28 00:12:00 | 4745.72000 | 4748.01000 | 4743.10000 | 4745.00000 | 16.4000 | 77832.4600 | 4745.88000 2014-01-28 00:13:00 | 4745.00000 | 4747.52000 | 4744.99000 | 4746.99000 | 6.2000 | 29423.0600 | 4745.66000 2014-01-28 00:14:00 | 4746.99000 | 4758.00000 | 4745.83000 | 4758.00000 | 47.6500 | 226443.8500 | 4752.23000 2014-01-28 00:15:00 | 4758.00000 | 4788.00000 | 4758.00000 | 4784.67000 | 34.1730 | 163122.7000 | 4773.44002 2014-01-28 00:16:00 | 4784.66000 | 4795.45000 | 4777.10000 | 4795.01000 | 19.6130 | 93851.2300 | 4785.15001 2014-01-28 00:17:00 | 4795.44000 | 4809.00000 | 4794.83000 | 4809.00000 | 52.6780 | 253044.8600 | 4803.61998 2014-01-28 00:18:00 | 4809.00000 | 4809.00000 | 4784.66000 | 4784.66000 | 22.5110 | 108026.7400 | 4798.84000 2014-01-28 00:19:00 | 4789.07000 | 4790.01000 | 4748.00000 | 4759.98000 | 23.0790 | 110368.2800 | 4782.19000 2014-01-28 00:20:00 | 4759.98000 | 4761.00000 | 4750.00000 | 4758.95000 | 25.0500 | 119170.2200 | 4757.29000 2014-01-28 00:21:00 | 4764.67000 | 4774.16000 | 4760.00000 | 4769.06000 | 39.2340 | 187062.2400 | 4767.86003 2014-01-28 00:22:00 | 4774.97000 | 4785.40000 | 4773.35000 | 4785.35000 | 12.2270 | 58462.3600 | 4781.41999 2014-01-28 00:23:00 | 4782.06000 | 4797.08000 | 4776.88000 | 4786.31000 | 49.4630 | 236577.9700 | 4782.93003 2014-01-28 00:24:00 | 4786.31000 | 4799.00000 | 4786.31000 | 4790.74000 | 13.2080 | 63253.7500 | 4789.04999 2014-01-28 00:25:00 | 4790.00000 | 4790.27000 | 4782.00000 | 4782.00000 | 18.5850 | 88978.4200 | 4787.64998 2014-01-28 00:26:00 | 4779.38000 | 4785.00000 | 4779.37000 | 4781.72000 | 16.4730 | 78777.0500 | 4782.19001 2014-01-28 00:27:00 | 4781.72000 | 4784.00000 | 4778.01000 | 4780.00000 | 10.6350 | 50850.8100 | 4781.45999 2014-01-28 00:28:00 | 4780.99000 | 4780.99000 | 4778.43000 | 4778.43000 | 20.0300 | 95714.6800 | 4778.57000 2014-01-28 00:29:00 | 4780.00000 | 4780.84000 | 4778.00000 | 4780.00000 | 11.0970 | 53036.2800 | 4779.32999 2014-01-28 00:30:00 | 4780.01000 | 4784.00000 | 4773.38000 | 4784.00000 | 17.9680 | 85875.0700 | 4779.32999 2014-01-28 00:31:00 | 4780.95000 | 4784.01000 | 4778.69000 | 4779.13000 | 10.7440 | 51365.3500 | 4780.84001 2014-01-28 00:32:00 | 4780.00000 | 4782.10000 | 4780.00000 | 4781.00000 | 18.8240 | 89982.2500 | 4780.19002 2014-01-28 00:33:00 | 4780.01000 | 4785.00000 | 4780.00000 | 4780.92000 | 29.2590 | 139935.1700 | 4782.63999 2014-01-28 00:34:00 | 4780.00000 | 4782.92000 | 4779.39000 | 4779.40000 | 6.2760 | 30003.9400 | 4780.73999 2014-01-28 00:35:00 | 4776.71000 | 4782.33000 | 4776.51000 | 4782.31000 | 23.8240 | 113894.1600 | 4780.65002 2014-01-28 00:36:00 | 4782.64000 | 4786.02000 | 4778.03000 | 4784.56000 | 26.3130 | 125842.3100 | 4782.51002 2014-01-28 00:37:00 | 4781.09000 | 4785.96000 | 4775.02000 | 4784.51000 | 41.7320 | 199557.4500 | 4781.88002 2014-01-28 00:38:00 | 4784.09000 | 4784.09000 | 4776.02000 | 4780.96000 | 6.3720 | 30456.5900 | 4779.75000 2014-01-28 00:39:00 | 4781.03000 | 4788.06000 | 4777.58000 | 4777.58000 | 21.6950 | 103756.0100 | 4782.48998 2014-01-28 00:40:00 | 4778.00000 | 4780.00000 | 4776.00000 | 4778.94000 | 6.9660 | 33284.2100 | 4778.08999 2014-01-28 00:41:00 | 4779.00000 | 4785.00000 | 4778.00000 | 4785.00000 | 14.9070 | 71281.5700 | 4781.74999 2014-01-28 00:42:00 | 4785.00000 | 4788.07000 | 4780.00000 | 4788.07000 | 11.4310 | 54691.1600 | 4784.46000 2014-01-28 00:43:00 | 4780.98000 | 4787.99000 | 4774.66000 | 4781.28000 | 45.7500 | 218731.4900 | 4781.02000 2014-01-28 00:44:00 | 4786.99000 | 4787.98000 | 4780.00000 | 4781.00000 | 45.1400 | 215877.9500 | 4782.41000 2014-01-28 00:45:00 | 4780.09000 | 4800.03000 | 4780.09000 | 4800.00000 | 40.0630 | 192095.4300 | 4794.83003 2014-01-28 00:46:00 | 4791.10000 | 4794.00000 | 4780.00000 | 4784.75000 | 12.9840 | 62206.7000 | 4791.03001 2014-01-28 00:47:00 | 4785.74000 | 4789.99000 | 4780.12000 | 4788.98000 | 16.1140 | 77102.4400 | 4784.81001 2014-01-28 00:48:00 | 4788.98000 | 4791.00000 | 4784.00000 | 4785.00000 | 11.4790 | 54922.9700 | 4784.65000 2014-01-28 00:49:00 | 4785.00000 | 4785.00000 | 4780.00000 | 4780.00000 | 21.2530 | 101637.6900 | 4782.27001 2014-01-28 00:50:00 | 4779.99000 | 4784.49000 | 4778.25000 | 4781.00000 | 9.0410 | 43224.3200 | 4780.92000 2014-01-28 00:51:00 | 4781.00000 | 4782.01000 | 4781.00000 | 4781.00000 | 12.4330 | 59446.2100 | 4781.32001 2014-01-28 00:52:00 | 4781.00000 | 4782.00000 | 4771.00000 | 4773.77000 | 9.2490 | 44186.0200 | 4777.38000 2014-01-28 00:53:00 | 4774.39000 | 4782.00000 | 4774.39000 | 4782.00000 | 3.1180 | 14895.2300 | 4777.17000 2014-01-28 00:54:00 | 4780.01000 | 4785.61000 | 4780.01000 | 4785.61000 | 2.1130 | 10110.8200 | 4785.06000 2014-01-28 00:55:00 | 4784.99000 | 4784.99000 | 4778.00000 | 4780.00000 | 15.6040 | 74602.3600 | 4780.98001 2014-01-28 00:56:00 | 4782.60000 | 4782.75000 | 4778.00000 | 4781.22000 | 11.3510 | 54282.2400 | 4782.15000 2014-01-28 00:57:00 | 4780.00000 | 4780.00000 | 4773.78000 | 4774.40000 | 5.6600 | 27036.8200 | 4776.82000 2014-01-28 00:58:00 | 4774.40000 | 4777.00000 | 4771.29000 | 4771.29000 | 1.8210 | 8694.3600 | 4774.50000 2014-01-28 00:59:00 | 4771.50000 | 4774.57000 | 4770.00000 | 4770.00000 | 10.3240 | 49280.5900 | 4773.40001 2014-01-28 01:00:00 | 4770.00000 | 4770.00000 | 4748.00000 | 4749.99000 | 23.5780 | 112032.4600 | 4751.56999 2014-01-28 01:01:00 | 4750.00000 | 4750.00000 | 4748.00000 | 4749.99000 | 1.8320 | 8699.2000 | 4748.47000 2014-01-28 01:02:00 | 4749.99000 | 4750.00000 | 4739.93000 | 4748.06000 | 9.8090 | 46561.4300 | 4746.81000 2014-01-28 01:03:00 | 4750.00000 | 4750.00000 | 4738.41000 | 4746.73000 | 46.2370 | 219395.2400 | 4745.00997 2014-01-28 01:04:00 | 4738.01000 | 4749.00000 | 4738.01000 | 4741.10000 | 22.7100 | 107734.4700 | 4743.92000 2014-01-28 01:05:00 | 4741.09000 | 4747.00000 | 4730.00000 | 4730.39000 | 14.1740 | 67094.5400 | 4733.63001 2014-01-28 01:06:00 | 4732.00000 | 4741.42000 | 4724.72000 | 4724.72000 | 27.5330 | 130336.7700 | 4733.84002 2014-01-28 01:07:00 | 4734.08000 | 4739.72000 | 4724.85000 | 4739.72000 | 44.6610 | 211314.5700 | 4731.52001 2014-01-28 01:08:00 | 4743.02000 | 4747.00000 | 4725.00000 | 4739.25000 | 21.1640 | 100257.2600 | 4737.16002 2014-01-28 01:09:00 | 4737.02000 | 4737.02000 | 4737.01000 | 4737.01000 | 1.2370 | 5859.6900 | 4737.02000 2014-01-28 01:10:00 | 4737.02000 | 4737.03000 | 4736.59000 | 4736.59000 | 7.0350 | 33324.8300 | 4737.00999 2014-01-28 01:11:00 | 4736.59000 | 4739.14000 | 4733.03000 | 4735.50000 | 52.2730 | 247552.2400 | 4735.76003 2014-01-28 01:12:00 | 4735.25000 | 4739.11000 | 4732.22000 | 4736.96000 | 45.6100 | 216000.6200 | 4735.82000 2014-01-28 01:13:00 | 4738.89000 | 4738.89000 | 4735.58000 | 4736.59000 | 4.8620 | 23033.9300 | 4737.54000 2014-01-28 01:14:00 | 4736.60000 | 4737.50000 | 4736.60000 | 4737.50000 | 2.2360 | 10591.9700 | 4737.02000 2014-01-28 01:15:00 | 4738.90000 | 4750.00000 | 4738.90000 | 4750.00000 | 19.0980 | 90647.6000 | 4746.43999 2014-01-28 01:16:00 | 4748.91000 | 4750.00000 | 4743.67000 | 4745.55000 | 20.9060 | 99245.8800 | 4747.23998 2014-01-28 01:17:00 | 4744.00000 | 4746.79000 | 4740.00000 | 4742.99000 | 35.1320 | 166600.0200 | 4742.12001 2014-01-28 01:18:00 | 4742.00000 | 4749.99000 | 4738.00000 | 4748.53000 | 27.0810 | 128400.9400 | 4741.37001 2014-01-28 01:19:00 | 4738.03000 | 4749.93000 | 4738.00000 | 4741.90000 | 14.3710 | 68130.2900 | 4740.82000 2014-01-28 01:20:00 | 4741.73000 | 4749.98000 | 4741.73000 | 4748.99000 | 16.0220 | 76044.6500 | 4746.26001 2014-01-28 01:21:00 | 4743.15000 | 4748.99000 | 4742.53000 | 4744.69000 | 31.9830 | 151811.2000 | 4746.62002 2014-01-28 01:22:00 | 4748.99000 | 4750.00000 | 4745.85000 | 4750.00000 | 35.5700 | 168934.5000 | 4749.35000 2014-01-28 01:23:00 | 4750.00000 | 4750.00000 | 4749.99000 | 4750.00000 | 23.1550 | 109986.2500 | 4749.99998 2014-01-28 01:24:00 | 4752.27000 | 4753.16000 | 4750.16000 | 4752.93000 | 43.4890 | 206624.9700 | 4751.19999 2014-01-28 01:25:00 | 4752.62000 | 4765.00000 | 4752.62000 | 4764.00000 | 62.3070 | 296651.6500 | 4761.12996 2014-01-28 01:26:00 | 4765.73000 | 4772.98000 | 4765.01000 | 4770.04000 | 38.9550 | 185790.4200 | 4769.35996 2014-01-28 01:27:00 | 4770.16000 | 4772.15000 | 4770.15000 | 4772.15000 | 4.6340 | 22109.9500 | 4771.24000 2014-01-28 01:28:00 | 4773.16000 | 4777.37000 | 4773.15000 | 4773.26000 | 4.8690 | 23245.4200 | 4774.17000 2014-01-28 01:29:00 | 4777.37000 | 4784.38000 | 4777.37000 | 4779.99000 | 16.7530 | 80083.4300 | 4780.24001 2014-01-28 01:30:00 | 4779.87000 | 4800.00000 | 4776.62000 | 4799.95000 | 16.1210 | 77298.7800 | 4794.91000 2014-01-28 01:31:00 | 4799.98000 | 4805.00000 | 4796.78000 | 4802.09000 | 13.6260 | 65406.5600 | 4800.12999 2014-01-28 01:32:00 | 4808.25000 | 4809.00000 | 4800.01000 | 4801.01000 | 4.8450 | 23273.9500 | 4803.70999 2014-01-28 01:33:00 | 4804.62000 | 4805.53000 | 4794.20000 | 4794.20000 | 19.2470 | 92453.7900 | 4803.53999 2014-01-28 01:34:00 | 4798.00000 | 4801.98000 | 4791.01000 | 4801.98000 | 48.2970 | 231641.4300 | 4796.18997 2014-01-28 01:35:00 | 4801.97000 | 4801.98000 | 4795.08000 | 4797.52000 | 27.8700 | 133694.2000 | 4797.06000 2014-01-28 01:36:00 | 4800.00000 | 4801.00000 | 4798.08000 | 4799.86000 | 3.9980 | 19191.2800 | 4800.22000 2014-01-28 01:37:00 | 4798.84000 | 4800.54000 | 4793.36000 | 4795.04000 | 27.5740 | 132323.1400 | 4798.84002 2014-01-28 01:38:00 | 4795.00000 | 4795.04000 | 4792.13000 | 4792.13000 | 6.9010 | 33077.7200 | 4793.18000 2014-01-28 01:39:00 | 4794.99000 | 4794.99000 | 4791.10000 | 4791.99000 | 3.2790 | 15713.2300 | 4792.08000 2014-01-28 01:40:00 | 4791.00000 | 4791.01000 | 4771.00000 | 4771.02000 | 15.5990 | 74565.3700 | 4780.14000 2014-01-28 01:41:00 | 4771.02000 | 4783.93000 | 4771.01000 | 4781.99000 | 18.2690 | 87337.2400 | 4780.63000 2014-01-28 01:42:00 | 4781.99000 | 4790.72000 | 4781.99000 | 4790.62000 | 7.9840 | 38230.6200 | 4788.40001 2014-01-28 01:43:00 | 4790.00000 | 4792.01000 | 4785.09000 | 4790.00000 | 9.6330 | 46136.0400 | 4789.37001 2014-01-28 01:44:00 | 4789.99000 | 4789.99000 | 4785.00000 | 4789.38000 | 22.2980 | 106740.6500 | 4787.00999 2014-01-28 01:45:00 | 4788.18000 | 4790.00000 | 4788.18000 | 4788.69000 | 10.6600 | 51053.5700 | 4789.27000 2014-01-28 01:46:00 | 4787.43000 | 4790.00000 | 4785.00000 | 4790.00000 | 53.4560 | 255938.3200 | 4787.82996 2014-01-28 01:47:00 | 4792.01000 | 4794.00000 | 4785.82000 | 4793.12000 | 18.2430 | 87381.0900 | 4789.84001 2014-01-28 01:48:00 | 4793.70000 | 4799.00000 | 4793.70000 | 4799.00000 | 15.6100 | 74864.4000 | 4795.93000 2014-01-28 01:49:00 | 4799.00000 | 4803.00000 | 4799.00000 | 4801.51000 | 20.2210 | 97082.5800 | 4801.08000 2014-01-28 01:50:00 | 4801.51000 | 4805.00000 | 4800.95000 | 4805.00000 | 11.6320 | 55863.3800 | 4802.56000 2014-01-28 01:51:00 | 4805.00000 | 4808.01000 | 4804.12000 | 4807.12000 | 2.6430 | 12700.9200 | 4805.50000 2014-01-28 01:52:00 | 4807.10000 | 4810.00000 | 4800.00000 | 4800.00000 | 17.2130 | 82700.2300 | 4804.52001 2014-01-28 01:53:00 | 4798.78000 | 4800.00000 | 4798.19000 | 4800.00000 | 7.4900 | 35950.3600 | 4799.78000 2014-01-28 01:54:00 | 4800.00000 | 4808.00000 | 4799.39000 | 4808.00000 | 10.1700 | 48822.8900 | 4800.68000 2014-01-28 01:55:00 | 4808.00000 | 4820.00000 | 4808.00000 | 4810.12000 | 31.6590 | 152420.4100 | 4814.43999 2014-01-28 01:56:00 | 4812.81000 | 4834.99000 | 4808.00000 | 4826.01000 | 26.1650 | 126189.8800 | 4822.84997 2014-01-28 01:57:00 | 4826.25000 | 4830.01000 | 4820.66000 | 4829.00000 | 23.3870 | 112854.2000 | 4825.50999 2014-01-28 01:58:00 | 4828.99000 | 4835.00000 | 4821.99000 | 4821.99000 | 16.3440 | 78893.4300 | 4827.06001 2014-01-28 01:59:00 | 4821.99000 | 4825.00000 | 4820.00000 | 4824.81000 | 19.5880 | 94470.4100 | 4822.86999 2014-01-28 02:00:00 | 4824.82000 | 4839.00000 | 4821.99000 | 4826.99000 | 19.1220 | 92291.6100 | 4826.46001 2014-01-28 02:01:00 | 4826.99000 | 4830.49000 | 4824.90000 | 4827.95000 | 15.4870 | 74767.8300 | 4827.77999 2014-01-28 02:02:00 | 4827.71000 | 4827.89000 | 4821.00000 | 4824.99000 | 107.3511 | 517914.1400 | 4824.49002 2014-01-28 02:03:00 | 4824.76000 | 4826.99000 | 4824.75000 | 4825.44000 | 17.5040 | 84469.9200 | 4825.75001 2014-01-28 02:04:00 | 4821.55000 | 4823.00000 | 4821.00000 | 4821.00000 | 16.6000 | 80040.5000 | 4821.72000 2014-01-28 02:05:00 | 4820.00000 | 4820.00000 | 4815.97000 | 4817.00000 | 5.1330 | 24733.2200 | 4818.47000 2014-01-28 02:06:00 | 4815.97000 | 4815.97000 | 4801.99000 | 4801.99000 | 31.5310 | 151549.5500 | 4806.37001 2014-01-28 02:07:00 | 4793.99000 | 4800.00000 | 4793.40000 | 4794.11000 | 13.3990 | 64289.4500 | 4798.08000 2014-01-28 02:08:00 | 4794.99000 | 4809.21000 | 4794.99000 | 4808.22000 | 39.5050 | 189880.4800 | 4806.48996 2014-01-28 02:09:00 | 4809.37000 | 4813.72000 | 4809.37000 | 4810.01000 | 25.1350 | 120937.5500 | 4811.51997 2014-01-28 02:10:00 | 4810.34000 | 4812.00000 | 4810.34000 | 4812.00000 | 12.7570 | 61367.2500 | 4810.47999 2014-01-28 02:11:00 | 4813.00000 | 4813.10000 | 4805.04000 | 4805.04000 | 36.6760 | 176364.5600 | 4808.71997 2014-01-28 02:12:00 | 4805.06000 | 4812.70000 | 4795.00000 | 4803.21000 | 52.9360 | 254087.3200 | 4799.89996 2014-01-28 02:13:00 | 4802.24000 | 4810.00000 | 4801.02000 | 4805.01000 | 94.5390 | 454311.8500 | 4805.54998 2014-01-28 02:14:00 | 4806.32000 | 4806.32000 | 4803.00000 | 4805.99000 | 3.0950 | 14873.4800 | 4805.65000 2014-01-28 02:15:00 | 4803.95000 | 4815.00000 | 4801.24000 | 4808.36000 | 87.0711 | 418359.1300 | 4804.80002 2014-01-28 02:16:00 | 4809.62000 | 4809.62000 | 4807.31000 | 4807.32000 | 1.1310 | 5437.5300 | 4807.72000 2014-01-28 02:17:00 | 4807.20000 | 4813.49000 | 4807.20000 | 4813.49000 | 34.0280 | 163621.9400 | 4808.44999 2014-01-28 02:18:00 | 4813.49000 | 4816.38000 | 4813.49000 | 4816.00000 | 13.1680 | 63408.8400 | 4815.36999 2014-01-28 02:19:00 | 4815.77000 | 4820.00000 | 4801.00000 | 4816.01000 | 60.3950 | 290846.4400 | 4815.73994 2014-01-28 02:20:00 | 4816.01000 | 4816.01000 | 4805.07000 | 4813.00000 | 25.0110 | 120270.9100 | 4808.72001 2014-01-28 02:21:00 | 4813.00000 | 4813.00000 | 4805.21000 | 4805.23000 | 57.8220 | 278082.0100 | 4809.28002 2014-01-28 02:22:00 | 4805.55000 | 4810.00000 | 4805.55000 | 4808.97000 | 5.7810 | 27792.3700 | 4807.54000 2014-01-28 02:23:00 | 4809.59000 | 4810.00000 | 4806.61000 | 4806.61000 | 1.8400 | 8847.2700 | 4808.30000 2014-01-28 02:24:00 | 4806.71000 | 4807.90000 | 4806.69000 | 4807.90000 | 1.8100 | 8700.3900 | 4806.84000 2014-01-28 02:25:00 | 4806.71000 | 4806.71000 | 4805.00000 | 4805.00000 | 1.2990 | 6243.0400 | 4806.04000 2014-01-28 02:26:00 | 4802.59000 | 4805.38000 | 4802.00000 | 4805.38000 | 17.4310 | 83728.6000 | 4803.43000 2014-01-28 02:27:00 | 4806.00000 | 4807.98000 | 4806.00000 | 4806.62000 | 2.3250 | 11175.4700 | 4806.65000 2014-01-28 02:28:00 | 4807.98000 | 4808.00000 | 4805.99000 | 4807.61000 | 9.2170 | 44303.7400 | 4806.73999 2014-01-28 02:29:00 | 4802.04000 | 4808.06000 | 4802.04000 | 4807.86000 | 12.1360 | 58318.6300 | 4805.41999 2014-01-28 02:30:00 | 4808.04000 | 4809.99000 | 4802.00000 | 4804.40000 | 35.7560 | 171879.3200 | 4807.00997 2014-01-28 02:31:00 | 4807.17000 | 4808.70000 | 4801.00000 | 4808.02000 | 69.3070 | 333136.5300 | 4806.67996 2014-01-28 02:32:00 | 4801.00000 | 4808.70000 | 4790.00000 | 4790.00000 | 60.3401 | 289818.0900 | 4803.08000 2014-01-28 02:33:00 | 4808.00000 | 4808.27000 | 4795.00000 | 4798.86000 | 9.5120 | 45650.7000 | 4799.27000 2014-01-28 02:34:00 | 4800.90000 | 4800.91000 | 4795.00000 | 4795.00000 | 63.1050 | 302817.6900 | 4798.62993 2014-01-28 02:35:00 | 4795.00000 | 4795.04000 | 4790.18000 | 4790.25000 | 12.3680 | 59271.8500 | 4792.35999 2014-01-28 02:36:00 | 4795.01000 | 4799.49000 | 4790.21000 | 4792.20000 | 99.4580 | 476981.6100 | 4795.80996 2014-01-28 02:37:00 | 4799.50000 | 4803.46000 | 4792.35000 | 4803.46000 | 13.4420 | 64480.1400 | 4796.92001 2014-01-28 02:38:00 | 4803.46000 | 4809.10000 | 4803.46000 | 4809.09000 | 16.3930 | 78807.2800 | 4807.37001 2014-01-28 02:39:00 | 4804.17000 | 4809.10000 | 4804.17000 | 4809.10000 | 46.8080 | 224967.8000 | 4806.17998 2014-01-28 02:40:00 | 4810.00000 | 4810.88000 | 4805.10000 | 4810.60000 | 15.6980 | 75502.4700 | 4809.68999 2014-01-28 02:41:00 | 4810.20000 | 4810.20000 | 4805.17000 | 4806.01000 | 24.6920 | 118709.8400 | 4807.62001 2014-01-28 02:42:00 | 4807.00000 | 4812.99000 | 4806.56000 | 4806.56000 | 48.9610 | 235461.7800 | 4809.17001 2014-01-28 02:43:00 | 4806.56000 | 4809.15000 | 4805.10000 | 4807.20000 | 45.6890 | 219614.9000 | 4806.72999 2014-01-28 02:44:00 | 4805.20000 | 4806.00000 | 4805.00000 | 4805.00000 | 5.8250 | 27990.6500 | 4805.25999 2014-01-28 02:45:00 | 4804.98000 | 4813.00000 | 4797.08000 | 4808.99000 | 27.6300 | 132700.9600 | 4802.79000 2014-01-28 02:46:00 | 4806.27000 | 4808.49000 | 4803.00000 | 4803.00000 | 55.4460 | 266501.8000 | 4806.50995 2014-01-28 02:47:00 | 4802.51000 | 4808.46000 | 4797.00000 | 4799.52000 | 43.6470 | 209540.5200 | 4800.79997 2014-01-28 02:48:00 | 4800.00000 | 4800.00000 | 4797.00000 | 4799.40000 | 23.2720 | 111644.5000 | 4797.37001 2014-01-28 02:49:00 | 4797.01000 | 4797.01000 | 4792.20000 | 4793.08000 | 11.3970 | 54665.6600 | 4796.49999 2014-01-28 02:50:00 | 4793.08000 | 4798.76000 | 4780.00000 | 4785.08000 | 44.2340 | 211942.6000 | 4791.40004 2014-01-28 02:51:00 | 4785.08000 | 4792.84000 | 4784.81000 | 4792.00000 | 19.4740 | 93283.1400 | 4790.14002 2014-01-28 02:52:00 | 4792.14000 | 4797.59000 | 4792.14000 | 4794.71000 | 42.5940 | 204207.9700 | 4794.29004 2014-01-28 02:53:00 | 4797.99000 | 4799.06000 | 4793.64000 | 4797.09000 | 13.7150 | 65766.8200 | 4795.24999 2014-01-28 02:54:00 | 4797.71000 | 4797.87000 | 4794.52000 | 4796.39000 | 20.5730 | 98679.0000 | 4796.53001 2014-01-28 02:55:00 | 4795.00000 | 4795.00000 | 4790.00000 | 4790.00000 | 26.9990 | 129394.9300 | 4792.57999 2014-01-28 02:56:00 | 4790.41000 | 4790.42000 | 4786.20000 | 4786.72000 | 6.0230 | 28838.8700 | 4788.12000 2014-01-28 02:57:00 | 4786.71000 | 4789.78000 | 4781.85000 | 4782.31000 | 30.4130 | 145572.1500 | 4786.51002 2014-01-28 02:58:00 | 4782.48000 | 4782.48000 | 4769.38000 | 4770.00000 | 21.1120 | 100797.3100 | 4774.41001 2014-01-28 02:59:00 | 4770.00000 | 4780.40000 | 4768.15000 | 4780.40000 | 3.6980 | 17648.4400 | 4772.43000 2014-01-28 03:00:00 | 4782.00000 | 4782.00000 | 4781.98000 | 4781.98000 | 7.3380 | 35090.2800 | 4781.99000 2014-01-28 03:01:00 | 4781.99000 | 4783.14000 | 4781.98000 | 4783.14000 | 4.6460 | 22217.1200 | 4781.99000 2014-01-28 03:02:00 | 4783.99000 | 4784.61000 | 4781.66000 | 4783.14000 | 13.9660 | 66790.5900 | 4782.36999 2014-01-28 03:03:00 | 4780.00000 | 4787.51000 | 4780.00000 | 4782.70000 | 19.2800 | 92247.1100 | 4784.60000 2014-01-28 03:04:00 | 4780.00000 | 4780.01000 | 4779.38000 | 4779.38000 | 2.3390 | 11179.9500 | 4779.80000 2014-01-28 03:05:00 | 4777.01000 | 4782.70000 | 4772.03000 | 4775.82000 | 38.9850 | 186201.3300 | 4776.22996 2014-01-28 03:06:00 | 4773.67000 | 4782.01000 | 4771.00000 | 4774.63000 | 51.9860 | 248242.0400 | 4775.16996 2014-01-28 03:07:00 | 4777.76000 | 4781.48000 | 4775.54000 | 4779.13000 | 72.9670 | 348656.2200 | 4778.26995 2014-01-28 03:08:00 | 4780.23000 | 4780.73000 | 4775.77000 | 4776.60000 | 57.1000 | 272848.5400 | 4778.43000 2014-01-28 03:09:00 | 4779.21000 | 4781.51000 | 4777.24000 | 4781.12000 | 7.7520 | 37044.0300 | 4778.64000 2014-01-28 03:10:00 | 4781.10000 | 4790.00000 | 4781.09000 | 4781.11000 | 31.3510 | 150050.4800 | 4786.15001 2014-01-28 03:11:00 | 4781.89000 | 4783.00000 | 4781.33000 | 4781.87000 | 2.7990 | 13384.0700 | 4781.73000 2014-01-28 03:12:00 | 4781.90000 | 4784.18000 | 4781.89000 | 4784.17000 | 5.1430 | 24603.3600 | 4783.85000 2014-01-28 03:13:00 | 4782.10000 | 4782.48000 | 4782.00000 | 4782.00000 | 6.8160 | 32594.3400 | 4782.02999 2014-01-28 03:14:00 | 4782.00000 | 4782.00000 | 4781.88000 | 4781.88000 | 1.1470 | 5484.9200 | 4781.97000 2014-01-28 03:15:00 | 4781.88000 | 4784.10000 | 4781.85000 | 4784.10000 | 6.2830 | 30046.1700 | 4782.14000 2014-01-28 03:16:00 | 4784.11000 | 4784.21000 | 4784.11000 | 4784.18000 | 1.5330 | 7334.1200 | 4784.16000 2014-01-28 03:17:00 | 4784.21000 | 4785.56000 | 4784.18000 | 4784.18000 | 7.4700 | 35745.7100 | 4785.24000 2014-01-28 03:18:00 | 4785.56000 | 4785.56000 | 4782.82000 | 4783.43000 | 6.3590 | 30419.6200 | 4783.71000 2014-01-28 03:19:00 | 4783.39000 | 4783.42000 | 4783.39000 | 4783.41000 | 0.7660 | 3664.0900 | 4783.41000 2014-01-28 03:20:00 | 4783.40000 | 4786.00000 | 4783.40000 | 4784.24000 | 12.8850 | 61650.9500 | 4784.70999 2014-01-28 03:21:00 | 4784.01000 | 4784.01000 | 4784.00000 | 4784.00000 | 4.2580 | 20370.3000 | 4784.01000 2014-01-28 03:22:00 | 4784.00000 | 4784.24000 | 4782.02000 | 4784.23000 | 6.8270 | 32656.0900 | 4783.37000 2014-01-28 03:23:00 | 4784.01000 | 4788.11000 | 4770.00000 | 4785.61000 | 20.8550 | 99688.1900 | 4780.05998 2014-01-28 03:24:00 | 4782.36000 | 4785.57000 | 4767.37000 | 4780.27000 | 50.5740 | 241636.4700 | 4777.88004 2014-01-28 03:25:00 | 4776.52000 | 4799.00000 | 4768.98000 | 4781.45000 | 67.9530 | 324761.1800 | 4779.20004 2014-01-28 03:26:00 | 4781.46000 | 4782.95000 | 4766.21000 | 4777.59000 | 46.2330 | 220751.0000 | 4774.75003 2014-01-28 03:27:00 | 4782.98000 | 4783.00000 | 4778.77000 | 4783.00000 | 8.8650 | 42383.0700 | 4780.93999 2014-01-28 03:28:00 | 4780.00000 | 4780.00000 | 4779.13000 | 4779.13000 | 0.1260 | 602.2500 | 4779.72000 2014-01-28 03:29:00 | 4780.00000 | 4780.00000 | 4780.00000 | 4780.00000 | 2.2790 | 10893.6200 | 4780.00000 2014-01-28 03:30:00 | 4778.51000 | 4780.00000 | 4777.98000 | 4777.98000 | 3.7600 | 17965.8400 | 4778.15000 2014-01-28 03:31:00 | 4777.51000 | 4778.51000 | 4777.51000 | 4778.51000 | 1.4500 | 6928.2300 | 4778.09000 2014-01-28 03:32:00 | 4778.51000 | 4778.52000 | 4777.02000 | 4777.02000 | 2.1840 | 10435.9900 | 4778.38000 2014-01-28 03:33:00 | 4777.02000 | 4777.03000 | 4777.01000 | 4777.03000 | 3.7900 | 18104.9300 | 4777.03000 2014-01-28 03:34:00 | 4780.00000 | 4780.00000 | 4779.99000 | 4779.99000 | 2.0000 | 9559.9800 | 4779.99000 2014-01-28 03:35:00 | 4780.00000 | 4780.00000 | 4779.34000 | 4779.99000 | 5.8140 | 27789.9600 | 4779.83000 2014-01-28 03:36:00 | 4780.00000 | 4784.99000 | 4780.00000 | 4784.99000 | 9.8140 | 46937.1600 | 4782.67001 2014-01-28 03:37:00 | 4784.75000 | 4786.58000 | 4782.01000 | 4784.99000 | 61.9141 | 296216.6900 | 4784.32005 2014-01-28 03:38:00 | 4785.00000 | 4787.08000 | 4785.00000 | 4787.08000 | 10.5950 | 50698.5000 | 4785.12999 2014-01-28 03:39:00 | 4786.01000 | 4786.01000 | 4776.71000 | 4776.71000 | 4.4790 | 21409.8400 | 4780.05000 2014-01-28 03:40:00 | 4776.71000 | 4777.05000 | 4775.47000 | 4776.71000 | 6.3500 | 30331.9000 | 4776.68000 2014-01-28 03:41:00 | . | . | . | . | . | . | . 2014-01-28 03:42:00 | 4777.99000 | 4777.99000 | 4776.71000 | 4776.71000 | 0.3550 | 1695.7400 | 4776.75000 2014-01-28 03:43:00 | 4777.92000 | 4783.37000 | 4777.92000 | 4781.42000 | 32.0560 | 153231.7000 | 4780.12997 2014-01-28 03:44:00 | 4780.98000 | 4783.22000 | 4779.00000 | 4779.00000 | 88.2280 | 421862.1500 | 4781.49996 2014-01-28 03:45:00 | 4777.00000 | 4780.01000 | 4771.66000 | 4780.01000 | 3.7280 | 17804.4200 | 4775.86000 2014-01-28 03:46:00 | 4780.55000 | 4780.55000 | 4780.54000 | 4780.54000 | 0.0400 | 191.2200 | 4780.55000 2014-01-28 03:47:00 | 4782.30000 | 4782.30000 | 4780.00000 | 4780.00000 | 3.6770 | 17578.7300 | 4780.72000 2014-01-28 03:48:00 | 4780.38000 | 4780.38000 | 4779.00000 | 4779.00000 | 6.3620 | 30409.7400 | 4779.90000 2014-01-28 03:49:00 | 4780.39000 | 4780.99000 | 4771.66000 | 4773.00000 | 37.9840 | 181491.0000 | 4778.09003 2014-01-28 03:50:00 | 4775.74000 | 4778.68000 | 4773.37000 | 4774.47000 | 74.0220 | 353528.1000 | 4775.99003 2014-01-28 03:51:00 | 4774.22000 | 4778.23000 | 4769.55000 | 4778.23000 | 47.1390 | 224955.3300 | 4772.16999 2014-01-28 03:52:00 | 4778.93000 | 4780.00000 | 4771.69000 | 4773.30000 | 9.0790 | 43380.1100 | 4778.07000 2014-01-28 03:53:00 | 4775.00000 | 4780.00000 | 4772.59000 | 4775.89000 | 13.4620 | 64297.2700 | 4776.21001 2014-01-28 03:54:00 | 4776.48000 | 4777.80000 | 4772.05000 | 4775.00000 | 82.7340 | 395124.5500 | 4775.84007 2014-01-28 03:55:00 | 4775.00000 | 4777.65000 | 4772.00000 | 4777.65000 | 1.0690 | 5105.4800 | 4775.94000 2014-01-28 03:56:00 | 4775.00000 | 4777.17000 | 4765.00000 | 4765.00000 | 52.3600 | 249852.3200 | 4771.82000 2014-01-28 03:57:00 | 4764.41000 | 4765.01000 | 4762.01000 | 4765.00000 | 34.8040 | 165802.3100 | 4763.89003 2014-01-28 03:58:00 | 4765.00000 | 4765.11000 | 4759.21000 | 4764.49000 | 46.4120 | 221046.9000 | 4762.71002 2014-01-28 03:59:00 | 4761.00000 | 4764.36000 | 4759.21000 | 4760.53000 | 13.0900 | 62338.9800 | 4762.34000 2014-01-28 04:00:00 | 4759.22000 | 4766.81000 | 4756.62000 | 4757.08000 | 28.5640 | 135988.3400 | 4760.83002 2014-01-28 04:01:00 | 4757.31000 | 4760.97000 | 4750.00000 | 4750.43000 | 21.9960 | 104557.2800 | 4753.46998 2014-01-28 04:02:00 | 4750.24000 | 4754.49000 | 4749.89000 | 4749.89000 | 16.4280 | 78059.2600 | 4751.59999 2014-01-28 04:03:00 | 4748.30000 | 4748.99000 | 4747.00000 | 4748.99000 | 1.4090 | 6689.2800 | 4747.53000 2014-01-28 04:04:00 | 4747.99000 | 4747.99000 | 4747.99000 | 4747.99000 | 0.2210 | 1049.3100 | 4747.99000 2014-01-28 04:05:00 | 4745.24000 | 4752.32000 | 4744.00000 | 4745.30000 | 35.6810 | 169431.1500 | 4748.50001 2014-01-28 04:06:00 | 4745.67000 | 4751.37000 | 4741.13000 | 4743.17000 | 42.6280 | 202354.7600 | 4746.98998 2014-01-28 04:07:00 | 4742.00000 | 4745.89000 | 4741.15000 | 4744.45000 | 13.1010 | 62157.0100 | 4744.45000 2014-01-28 04:08:00 | 4744.95000 | 4749.48000 | 4742.02000 | 4745.38000 | 8.1540 | 38694.1500 | 4745.42001 2014-01-28 04:09:00 | 4745.38000 | 4750.00000 | 4741.15000 | 4741.15000 | 12.4580 | 59104.2200 | 4744.27999 2014-01-28 04:10:00 | 4745.00000 | 4750.00000 | 4742.11000 | 4747.69000 | 28.1600 | 133675.4100 | 4747.00000 2014-01-28 04:11:00 | 4745.12000 | 4750.00000 | 4742.05000 | 4750.00000 | 21.5860 | 102463.6200 | 4746.75998 2014-01-28 04:12:00 | 4750.00000 | 4770.00000 | 4745.27000 | 4750.24000 | 52.9320 | 251556.5900 | 4752.45002 2014-01-28 04:13:00 | 4750.00000 | 4750.01000 | 4741.15000 | 4744.39000 | 14.9450 | 70911.3500 | 4744.81998 2014-01-28 04:14:00 | 4743.87000 | 4743.87000 | 4740.00000 | 4740.00000 | 4.0400 | 19159.6500 | 4742.49000 2014-01-28 04:15:00 | 4740.72000 | 4742.00000 | 4738.00000 | 4741.81000 | 4.4330 | 21015.5700 | 4740.71000 2014-01-28 04:16:00 | 4742.00000 | 4746.69000 | 4738.04000 | 4744.21000 | 10.8050 | 51220.4900 | 4740.43999 2014-01-28 04:17:00 | 4745.95000 | 4747.54000 | 4740.01000 | 4740.28000 | 5.7530 | 27281.0900 | 4742.06000 2014-01-28 04:18:00 | 4740.00000 | 4740.25000 | 4738.00000 | 4738.11000 | 12.3110 | 58352.4600 | 4739.86000 2014-01-28 04:19:00 | 4739.90000 | 4740.16000 | 4739.90000 | 4740.16000 | 1.4680 | 6958.3500 | 4740.02000 2014-01-28 04:20:00 | 4739.81000 | 4741.91000 | 4738.00000 | 4738.00000 | 4.4870 | 21267.5800 | 4739.82000 2014-01-28 04:21:00 | 4735.00000 | 4735.00000 | 4731.13000 | 4733.77000 | 0.9480 | 4487.4300 | 4733.57000 2014-01-28 04:22:00 | 4731.32000 | 4731.65000 | 4726.00000 | 4726.01000 | 13.8740 | 65616.6700 | 4729.47001 2014-01-28 04:23:00 | 4726.00000 | 4748.00000 | 4724.72000 | 4748.00000 | 10.4030 | 49198.2600 | 4729.24001 2014-01-28 04:24:00 | 4730.55000 | 4742.84000 | 4724.84000 | 4740.00000 | 29.0840 | 137729.5900 | 4735.58002 2014-01-28 04:25:00 | 4737.95000 | 4739.52000 | 4725.69000 | 4732.39000 | 29.4210 | 139183.1900 | 4730.74001 2014-01-28 04:26:00 | 4739.90000 | 4739.90000 | 4730.37000 | 4738.43000 | 38.4820 | 182251.8500 | 4736.03002 2014-01-28 04:27:00 | 4729.49000 | 4734.60000 | 4721.57000 | 4722.70000 | 20.4970 | 96928.9100 | 4728.92999 2014-01-28 04:28:00 | 4723.82000 | 4726.10000 | 4719.99000 | 4719.99000 | 33.7850 | 159582.5100 | 4723.47004 2014-01-28 04:29:00 | 4719.99000 | 4723.12000 | 4709.00000 | 4713.03000 | 30.2000 | 142341.2100 | 4713.29000 2014-01-28 04:30:00 | 4712.62000 | 4717.23000 | 4703.44000 | 4705.00000 | 31.6340 | 149038.2600 | 4711.33003 2014-01-28 04:31:00 | 4705.01000 | 4713.85000 | 4705.00000 | 4706.01000 | 64.8750 | 305491.9800 | 4708.92993 2014-01-28 04:32:00 | 4706.01000 | 4721.38000 | 4703.44000 | 4718.00000 | 12.5160 | 58958.6800 | 4710.65999 2014-01-28 04:33:00 | 4717.59000 | 4733.00000 | 4717.58000 | 4731.55000 | 24.4460 | 115580.1500 | 4727.97998 2014-01-28 04:34:00 | 4720.62000 | 4727.21000 | 4719.49000 | 4723.87000 | 11.0040 | 51985.7200 | 4724.26001 2014-01-28 04:35:00 | 4718.00000 | 4729.34000 | 4717.59000 | 4726.41000 | 44.1900 | 208668.2100 | 4722.07000 2014-01-28 04:36:00 | 4726.00000 | 4727.99000 | 4722.10000 | 4725.46000 | 13.9620 | 65966.3700 | 4724.71001 2014-01-28 04:37:00 | 4723.47000 | 4723.47000 | 4714.00000 | 4720.70000 | 15.2570 | 72046.9500 | 4722.21999 2014-01-28 04:38:00 | 4720.53000 | 4723.58000 | 4714.02000 | 4721.22000 | 16.5310 | 78007.8600 | 4718.88000 2014-01-28 04:39:00 | 4723.32000 | 4724.33000 | 4721.81000 | 4722.88000 | 28.7810 | 135947.4000 | 4723.51001 2014-01-28 04:40:00 | 4725.94000 | 4727.40000 | 4722.87000 | 4727.40000 | 15.9440 | 75332.2700 | 4724.80001 2014-01-28 04:41:00 | 4727.43000 | 4727.52000 | 4705.00000 | 4720.00000 | 8.4740 | 39991.5800 | 4719.33001 2014-01-28 04:42:00 | 4714.00000 | 4724.82000 | 4714.00000 | 4721.52000 | 18.4030 | 86900.4000 | 4722.08001 2014-01-28 04:43:00 | 4722.43000 | 4727.44000 | 4722.43000 | 4727.44000 | 22.9080 | 108261.1300 | 4725.90999 2014-01-28 04:44:00 | 4726.99000 | 4726.99000 | 4725.99000 | 4725.99000 | 6.7190 | 31754.3000 | 4726.05000 2014-01-28 04:45:00 | 4726.96000 | 4727.00000 | 4721.92000 | 4721.92000 | 12.7720 | 60340.6700 | 4724.45001 2014-01-28 04:46:00 | 4724.17000 | 4725.00000 | 4723.23000 | 4723.23000 | 37.2570 | 175987.7000 | 4723.60998 2014-01-28 04:47:00 | 4722.51000 | 4725.99000 | 4722.00000 | 4725.99000 | 5.4470 | 25728.3800 | 4723.40000 2014-01-28 04:48:00 | 4725.99000 | 4735.00000 | 4725.44000 | 4735.00000 | 8.5710 | 40552.1300 | 4731.32000 2014-01-28 04:49:00 | 4731.81000 | 4740.00000 | 4731.00000 | 4731.01000 | 21.4740 | 101659.6700 | 4734.08002 2014-01-28 04:50:00 | 4732.00000 | 4732.00000 | 4731.00000 | 4731.72000 | 6.6980 | 31689.2600 | 4731.15000 2014-01-28 04:51:00 | 4731.01000 | 4731.01000 | 4726.90000 | 4726.90000 | 10.9310 | 51701.5600 | 4729.81000 2014-01-28 04:52:00 | 4730.37000 | 4730.94000 | 4727.29000 | 4727.98000 | 26.8130 | 126793.0000 | 4728.79002 2014-01-28 04:53:00 | 4726.90000 | 4726.90000 | 4725.00000 | 4725.00000 | 0.7510 | 3548.7200 | 4725.33000 2014-01-28 04:54:00 | 4725.00000 | 4726.40000 | 4725.00000 | 4726.00000 | 2.5050 | 11837.9300 | 4725.72000 2014-01-28 04:55:00 | 4724.08000 | 4730.89000 | 4724.08000 | 4724.12000 | 9.4450 | 44649.9800 | 4727.36999 2014-01-28 04:56:00 | 4724.00000 | 4738.61000 | 4724.00000 | 4724.00000 | 21.2630 | 100494.4000 | 4726.26001 2014-01-28 04:57:00 | 4726.83000 | 4726.83000 | 4722.00000 | 4722.00000 | 13.0480 | 61665.4100 | 4726.03999 2014-01-28 04:58:00 | 4718.40000 | 4725.99000 | 4718.40000 | 4720.33000 | 4.7270 | 22306.8400 | 4719.03000 2014-01-28 04:59:00 | 4718.00000 | 4723.79000 | 4718.00000 | 4718.00000 | 41.5940 | 196302.9200 | 4719.50004 2014-01-28 05:00:00 | 4718.00000 | 4718.00000 | 4718.00000 | 4718.00000 | 0.5270 | 2486.3900 | 4718.00000 2014-01-28 05:01:00 | 4718.00000 | 4726.21000 | 4716.00000 | 4726.21000 | 28.1730 | 132949.5200 | 4719.04002 2014-01-28 05:02:00 | 4729.00000 | 4730.00000 | 4722.07000 | 4722.07000 | 13.1000 | 61890.8200 | 4724.49000 2014-01-28 05:03:00 | 4721.00000 | 4723.98000 | 4716.00000 | 4720.73000 | 18.1950 | 85885.0300 | 4720.24998 2014-01-28 05:04:00 | 4719.71000 | 4725.52000 | 4716.24000 | 4722.63000 | 21.6340 | 102131.7400 | 4720.89002 2014-01-28 05:05:00 | 4721.97000 | 4725.13000 | 4716.70000 | 4720.00000 | 31.8140 | 150159.1900 | 4719.91003 2014-01-28 05:06:00 | 4717.00000 | 4720.00000 | 4716.70000 | 4716.70000 | 11.4210 | 53886.9200 | 4718.23000 2014-01-28 05:07:00 | 4719.39000 | 4720.00000 | 4710.00000 | 4720.00000 | 59.2540 | 279508.1600 | 4717.12005 2014-01-28 05:08:00 | 4709.11000 | 4718.99000 | 4709.11000 | 4718.99000 | 6.4830 | 30551.3900 | 4712.54000 2014-01-28 05:09:00 | 4711.00000 | 4716.23000 | 4710.00000 | 4710.10000 | 31.5870 | 148806.5100 | 4710.99998 2014-01-28 05:10:00 | 4710.10000 | 4719.01000 | 4706.00000 | 4706.00000 | 11.8000 | 55588.4700 | 4710.89000 2014-01-28 05:11:00 | 4707.00000 | 4711.89000 | 4705.00000 | 4705.01000 | 47.4740 | 223502.8100 | 4707.90004 2014-01-28 05:12:00 | 4705.01000 | 4709.89000 | 4705.01000 | 4709.07000 | 22.2070 | 104542.5700 | 4707.63999 2014-01-28 05:13:00 | 4707.62000 | 4714.00000 | 4705.56000 | 4713.91000 | 42.9760 | 202402.7200 | 4709.66996 2014-01-28 05:14:00 | 4710.04000 | 4712.47000 | 4706.24000 | 4707.10000 | 10.3820 | 48878.8100 | 4708.03000 2014-01-28 05:15:00 | 4710.89000 | 4713.00000 | 4707.47000 | 4710.11000 | 40.0240 | 188521.0300 | 4710.20003 2014-01-28 05:16:00 | 4712.57000 | 4712.57000 | 4708.80000 | 4708.80000 | 43.4570 | 204698.4500 | 4710.36997 2014-01-28 05:17:00 | 4707.00000 | 4709.39000 | 4706.40000 | 4707.00000 | 3.7100 | 17466.9500 | 4708.07000 2014-01-28 05:18:00 | 4706.04000 | 4708.00000 | 4701.01000 | 4701.01000 | 34.5810 | 162686.9400 | 4704.52001 2014-01-28 05:19:00 | 4701.00000 | 4702.32000 | 4700.00000 | 4701.00000 | 59.7410 | 280865.2400 | 4701.38001 2014-01-28 05:20:00 | 4701.00000 | 4702.85000 | 4700.00000 | 4700.01000 | 20.6980 | 97289.9900 | 4700.44999 2014-01-28 05:21:00 | 4700.00000 | 4703.09000 | 4700.00000 | 4703.09000 | 19.5090 | 91715.6600 | 4701.20000 2014-01-28 05:22:00 | 4705.72000 | 4705.72000 | 4701.20000 | 4705.17000 | 7.1000 | 33396.7500 | 4703.77000 2014-01-28 05:23:00 | 4709.00000 | 4713.99000 | 4708.43000 | 4709.78000 | 46.9520 | 221161.6100 | 4710.38002 2014-01-28 05:24:00 | 4709.41000 | 4712.25000 | 4709.00000 | 4709.00000 | 8.4460 | 39781.1700 | 4710.05999 2014-01-28 05:25:00 | 4702.15000 | 4710.00000 | 4701.67000 | 4707.30000 | 20.5360 | 96619.5200 | 4704.88998 2014-01-28 05:26:00 | 4703.16000 | 4707.00000 | 4701.21000 | 4704.05000 | 17.7380 | 83435.9500 | 4703.79999 2014-01-28 05:27:00 | 4703.76000 | 4711.16000 | 4702.13000 | 4711.16000 | 35.6200 | 167619.3300 | 4705.76000 2014-01-28 05:28:00 | 4711.16000 | 4715.00000 | 4702.00000 | 4709.00000 | 36.6140 | 172499.1100 | 4711.29003 2014-01-28 05:29:00 | 4701.11000 | 4709.90000 | 4701.00000 | 4701.36000 | 25.1620 | 118405.8500 | 4705.74001 2014-01-28 05:30:00 | 4708.99000 | 4712.37000 | 4701.87000 | 4712.37000 | 39.9920 | 188236.2100 | 4706.85002 2014-01-28 05:31:00 | 4712.40000 | 4715.00000 | 4712.37000 | 4714.99000 | 3.0450 | 14351.6000 | 4713.17000 2014-01-28 05:32:00 | 4715.00000 | 4722.71000 | 4715.00000 | 4721.21000 | 13.3760 | 63133.0000 | 4719.86999 2014-01-28 05:33:00 | 4717.27000 | 4723.41000 | 4712.61000 | 4720.10000 | 55.4630 | 261858.7900 | 4721.32004 2014-01-28 05:34:00 | 4720.09000 | 4720.09000 | 4719.64000 | 4719.64000 | 13.3400 | 62962.2600 | 4719.81000 2014-01-28 05:35:00 | 4712.01000 | 4724.61000 | 4712.00000 | 4712.94000 | 24.3780 | 115000.9900 | 4717.40999 2014-01-28 05:36:00 | 4715.01000 | 4722.65000 | 4715.00000 | 4720.00000 | 17.9010 | 84457.0900 | 4718.01000 2014-01-28 05:37:00 | 4717.40000 | 4723.78000 | 4713.20000 | 4716.99000 | 38.6320 | 182295.4300 | 4718.77002 2014-01-28 05:38:00 | 4719.43000 | 4720.53000 | 4710.11000 | 4711.10000 | 39.8340 | 187833.0600 | 4715.40003 2014-01-28 05:39:00 | 4711.01000 | 4714.74000 | 4705.00000 | 4705.00000 | 78.3770 | 369178.4000 | 4710.28995 2014-01-28 05:40:00 | 4703.95000 | 4708.10000 | 4700.00000 | 4700.00000 | 56.2729 | 264504.8100 | 4700.39004 2014-01-28 05:41:00 | 4700.00000 | 4708.00000 | 4699.00000 | 4699.00000 | 56.4200 | 265233.6700 | 4701.06000 2014-01-28 05:42:00 | 4699.00000 | 4706.31000 | 4692.10000 | 4696.01000 | 33.9200 | 159542.3100 | 4703.49000 2014-01-28 05:43:00 | 4700.00000 | 4700.00000 | 4696.01000 | 4699.99000 | 32.4170 | 152326.2500 | 4698.95998 2014-01-28 05:44:00 | 4699.99000 | 4706.62000 | 4696.00000 | 4704.99000 | 34.7210 | 163253.3900 | 4701.86001 2014-01-28 05:45:00 | 4701.60000 | 4701.60000 | 4690.00000 | 4690.00000 | 17.9120 | 84117.9600 | 4696.18001 2014-01-28 05:46:00 | 4690.00000 | 4690.00000 | 4680.00000 | 4686.51000 | 24.0770 | 112824.2500 | 4685.97998 2014-01-28 05:47:00 | 4687.05000 | 4696.33000 | 4680.00000 | 4690.00000 | 49.5930 | 232467.7200 | 4687.51003 2014-01-28 05:48:00 | 4690.00000 | 4690.92000 | 4671.07000 | 4671.08000 | 32.8310 | 153870.0800 | 4686.73001 2014-01-28 05:49:00 | 4671.00000 | 4679.63000 | 4660.94000 | 4660.94000 | 78.1610 | 364740.4400 | 4666.53002 2014-01-28 05:50:00 | 4664.64000 | 4665.00000 | 4655.40000 | 4655.50000 | 72.5001 | 337774.8800 | 4658.96000 2014-01-28 05:51:00 | 4655.50000 | 4657.44000 | 4650.00000 | 4656.00000 | 48.4160 | 225249.2600 | 4652.36996 2014-01-28 05:52:00 | 4656.00000 | 4657.99000 | 4650.00000 | 4650.00000 | 50.6680 | 235629.9700 | 4650.46998 2014-01-28 05:53:00 | 4650.00000 | 4660.72000 | 4645.00000 | 4660.72000 | 54.4890 | 253430.4400 | 4651.03999 2014-01-28 05:54:00 | 4650.64000 | 4665.00000 | 4637.40000 | 4664.99000 | 66.6400 | 310020.3800 | 4652.17000 2014-01-28 05:55:00 | 4656.00000 | 4680.00000 | 4654.10000 | 4659.99000 | 42.8140 | 199520.5600 | 4660.17004 2014-01-28 05:56:00 | 4658.10000 | 4660.00000 | 4642.00000 | 4642.00000 | 18.2710 | 85090.5400 | 4657.14000 2014-01-28 05:57:00 | 4650.00000 | 4659.00000 | 4642.00000 | 4652.44000 | 22.6180 | 105187.8800 | 4650.62999 2014-01-28 05:58:00 | 4650.04000 | 4656.65000 | 4643.00000 | 4651.00000 | 18.6380 | 86686.2700 | 4651.04999 2014-01-28 05:59:00 | 4651.00000 | 4655.00000 | 4647.00000 | 4650.00000 | 34.0830 | 158517.1900 | 4650.92002 2014-01-28 06:00:00 | 4648.00000 | 4660.00000 | 4648.00000 | 4656.05000 | 80.5190 | 374667.0100 | 4653.14998 2014-01-28 06:01:00 | 4650.00000 | 4664.00000 | 4645.00000 | 4649.04000 | 117.5461 | 547246.4000 | 4655.58990 2014-01-28 06:02:00 | 4650.00000 | 4663.99000 | 4648.00000 | 4660.00000 | 107.3810 | 499813.4800 | 4654.58002 2014-01-28 06:03:00 | 4650.12000 | 4660.00000 | 4650.11000 | 4650.12000 | 169.4751 | 788786.4500 | 4654.28982 2014-01-28 06:04:00 | 4654.59000 | 4657.90000 | 4649.22000 | 4650.00000 | 34.3930 | 160010.4800 | 4652.41002 2014-01-28 06:05:00 | 4650.00000 | 4651.81000 | 4646.00000 | 4647.45000 | 35.4260 | 164721.2200 | 4649.72997 2014-01-28 06:06:00 | 4649.32000 | 4655.21000 | 4646.00000 | 4648.98000 | 50.9541 | 236875.7000 | 4648.81004 2014-01-28 06:07:00 | 4647.02000 | 4655.00000 | 4646.10000 | 4649.99000 | 67.1660 | 312421.1800 | 4651.47994 2014-01-28 06:08:00 | 4652.99000 | 4674.68000 | 4652.99000 | 4671.21000 | 80.4570 | 375606.8600 | 4668.41995 2014-01-28 06:09:00 | 4664.26000 | 4690.00000 | 4658.96000 | 4689.00000 | 118.6291 | 554305.0200 | 4672.58998 2014-01-28 06:10:00 | 4687.89000 | 4694.27000 | 4670.00000 | 4680.77000 | 130.7890 | 612720.2900 | 4684.79997 2014-01-28 06:11:00 | 4680.77000 | 4680.77000 | 4665.01000 | 4667.66000 | 143.6580 | 670971.8700 | 4670.61994 2014-01-28 06:12:00 | 4665.01000 | 4669.73000 | 4658.01000 | 4660.00000 | 42.0150 | 195869.6800 | 4661.89995 2014-01-28 06:13:00 | 4660.00000 | 4660.00000 | 4652.99000 | 4656.80000 | 133.8730 | 623394.3400 | 4656.61009 2014-01-28 06:14:00 | 4656.80000 | 4660.00000 | 4653.00000 | 4658.89000 | 68.4291 | 318820.5900 | 4659.13999 2014-01-28 06:15:00 | 4655.00000 | 4664.19000 | 4654.00000 | 4658.49000 | 61.1960 | 285124.9200 | 4659.20995 2014-01-28 06:16:00 | 4657.46000 | 4673.81000 | 4656.06000 | 4672.19000 | 128.6049 | 599890.2500 | 4664.60013 2014-01-28 06:17:00 | 4674.00000 | 4674.00000 | 4670.00000 | 4673.88000 | 78.4140 | 366358.0000 | 4672.10007 2014-01-28 06:18:00 | 4673.88000 | 4673.88000 | 4660.01000 | 4667.39000 | 98.7620 | 461058.7300 | 4668.38004 2014-01-28 06:19:00 | 4666.44000 | 4690.00000 | 4666.06000 | 4690.00000 | 100.2500 | 468314.0800 | 4671.46000 2014-01-28 06:20:00 | 4685.27000 | 4694.00000 | 4672.60000 | 4689.00000 | 75.9549 | 355775.8800 | 4684.03992 2014-01-28 06:21:00 | 4680.00000 | 4694.00000 | 4675.01000 | 4692.20000 | 67.3551 | 315714.6700 | 4687.31993 2014-01-28 06:22:00 | 4692.21000 | 4710.00000 | 4690.01000 | 4705.45000 | 56.7910 | 266828.0000 | 4698.42001 2014-01-28 06:23:00 | 4706.81000 | 4720.00000 | 4700.25000 | 4705.70000 | 188.0690 | 885485.3100 | 4708.29996 2014-01-28 06:24:00 | 4701.01000 | 4714.00000 | 4695.53000 | 4700.01000 | 149.6670 | 704235.7800 | 4705.34991 2014-01-28 06:25:00 | 4700.01000 | 4708.20000 | 4695.10000 | 4708.20000 | 83.7040 | 393393.7500 | 4699.82007 2014-01-28 06:26:00 | 4701.76000 | 4709.79000 | 4700.01000 | 4704.99000 | 87.5080 | 411693.4900 | 4704.63996 2014-01-28 06:27:00 | 4702.73000 | 4706.63000 | 4695.01000 | 4697.38000 | 98.2149 | 461731.9100 | 4701.23989 2014-01-28 06:28:00 | 4699.00000 | 4699.00000 | 4695.02000 | 4695.02000 | 65.0570 | 305592.3500 | 4697.29996 2014-01-28 06:29:00 | 4695.12000 | 4697.12000 | 4690.00000 | 4690.00000 | 39.6530 | 186040.5900 | 4691.72003 2014-01-28 06:30:00 | 4690.00000 | 4693.34000 | 4686.79000 | 4688.84000 | 94.4409 | 442956.3700 | 4690.30002 2014-01-28 06:31:00 | 4687.20000 | 4706.56000 | 4676.85000 | 4697.94000 | 113.1981 | 530742.7100 | 4688.61995 2014-01-28 06:32:00 | 4682.65000 | 4706.36000 | 4680.77000 | 4702.61000 | 158.1179 | 742871.1700 | 4698.20993 2014-01-28 06:33:00 | 4702.61000 | 4704.88000 | 4694.35000 | 4697.17000 | 125.4690 | 589269.0400 | 4696.52997 2014-01-28 06:34:00 | 4698.89000 | 4698.89000 | 4682.78000 | 4689.39000 | 86.2281 | 404824.4600 | 4694.80996 2014-01-28 06:35:00 | 4689.39000 | 4696.99000 | 4681.99000 | 4696.00000 | 86.4981 | 405911.2900 | 4692.71996 2014-01-28 06:36:00 | 4693.52000 | 4705.00000 | 4691.08000 | 4704.98000 | 146.9788 | 690319.9600 | 4696.72996 2014-01-28 06:37:00 | 4706.27000 | 4710.00000 | 4700.00000 | 4707.38000 | 83.9910 | 395165.7000 | 4704.86002 2014-01-28 06:38:00 | 4710.00000 | 4710.00000 | 4701.00000 | 4703.86000 | 149.0589 | 701512.7000 | 4706.27996 2014-01-28 06:39:00 | 4701.86000 | 4708.99000 | 4701.01000 | 4708.00000 | 74.1081 | 348716.1700 | 4705.50997 2014-01-28 06:40:00 | 4708.00000 | 4709.00000 | 4702.62000 | 4708.00000 | 115.2121 | 542168.3400 | 4705.83005 2014-01-28 06:41:00 | 4707.88000 | 4708.00000 | 4703.00000 | 4703.00000 | 78.9570 | 371571.8200 | 4705.99995 2014-01-28 06:42:00 | 4703.01000 | 4703.01000 | 4690.00000 | 4699.99000 | 43.3240 | 203604.1000 | 4699.57004 2014-01-28 06:43:00 | 4696.51000 | 4706.77000 | 4690.86000 | 4697.43000 | 112.8991 | 530327.4800 | 4697.35998 2014-01-28 06:44:00 | 4695.14000 | 4705.45000 | 4694.02000 | 4696.08000 | 169.3350 | 795828.8300 | 4699.72982 2014-01-28 06:45:00 | 4695.23000 | 4702.00000 | 4692.00000 | 4701.13000 | 131.6230 | 618129.3500 | 4696.21008 2014-01-28 06:46:00 | 4701.13000 | 4706.00000 | 4700.00000 | 4700.00000 | 63.7200 | 299654.9300 | 4702.68000 2014-01-28 06:47:00 | 4695.00000 | 4699.00000 | 4690.00000 | 4691.85000 | 98.5070 | 462585.8500 | 4695.96994 2014-01-28 06:48:00 | 4694.75000 | 4699.98000 | 4688.65000 | 4689.42000 | 73.3919 | 344479.7000 | 4693.70003 2014-01-28 06:49:00 | 4690.27000 | 4700.00000 | 4683.01000 | 4690.00000 | 123.0589 | 577174.7200 | 4690.22997 2014-01-28 06:50:00 | 4686.01000 | 4689.93000 | 4678.00000 | 4678.10000 | 98.6001 | 462091.1900 | 4686.52000 2014-01-28 06:51:00 | 4678.27000 | 4698.38000 | 4670.00000 | 4691.62000 | 140.0500 | 656943.5800 | 4690.78000 2014-01-28 06:52:00 | 4691.30000 | 4699.00000 | 4687.33000 | 4694.72000 | 170.5860 | 800749.5200 | 4694.10986 2014-01-28 06:53:00 | 4698.00000 | 4699.00000 | 4689.00000 | 4691.99000 | 115.5460 | 542301.0700 | 4693.37990 2014-01-28 06:54:00 | 4691.56000 | 4696.14000 | 4689.11000 | 4691.82000 | 113.1899 | 531176.4900 | 4692.79000 2014-01-28 06:55:00 | 4692.11000 | 4705.00000 | 4690.00000 | 4699.90000 | 80.1131 | 376158.9300 | 4695.35005 2014-01-28 06:56:00 | 4699.14000 | 4705.00000 | 4691.00000 | 4691.00000 | 70.3271 | 330226.3900 | 4695.57996 2014-01-28 06:57:00 | 4690.11000 | 4692.00000 | 4685.00000 | 4685.01000 | 66.3490 | 311009.6200 | 4687.47999 2014-01-28 06:58:00 | 4688.01000 | 4690.99000 | 4680.00000 | 4684.07000 | 134.3480 | 629667.3800 | 4686.83994 2014-01-28 06:59:00 | 4683.72000 | 4685.10000 | 4675.00000 | 4680.00000 | 80.1610 | 375134.0300 | 4679.76002 2014-01-28 07:00:00 | 4680.14000 | 4688.62000 | 4678.00000 | 4681.09000 | 69.7581 | 326603.0400 | 4681.93997 2014-01-28 07:01:00 | 4682.00000 | 4682.25000 | 4675.01000 | 4677.70000 | 85.6130 | 400468.3700 | 4677.66005 2014-01-28 07:02:00 | 4680.00000 | 4682.00000 | 4675.00000 | 4679.99000 | 58.0120 | 271396.0300 | 4678.27003 2014-01-28 07:03:00 | 4679.98000 | 4679.99000 | 4676.00000 | 4676.00000 | 57.2050 | 267587.2900 | 4677.68994 2014-01-28 07:04:00 | 4676.00000 | 4680.99000 | 4674.98000 | 4680.19000 | 43.4000 | 202969.7500 | 4676.72000 2014-01-28 07:05:00 | 4675.00000 | 4681.00000 | 4671.63000 | 4676.31000 | 65.1759 | 304870.9000 | 4677.65994 2014-01-28 07:06:00 | 4678.42000 | 4681.00000 | 4671.70000 | 4673.59000 | 12.6950 | 59384.4900 | 4677.78999 2014-01-28 07:07:00 | 4677.21000 | 4680.00000 | 4672.08000 | 4674.00000 | 101.9980 | 476903.8400 | 4675.61996 2014-01-28 07:08:00 | 4680.00000 | 4690.00000 | 4680.00000 | 4685.00000 | 67.7820 | 317434.5200 | 4683.17003 2014-01-28 07:09:00 | 4690.00000 | 4699.11000 | 4690.00000 | 4692.74000 | 64.1419 | 300981.6100 | 4692.43003 2014-01-28 07:10:00 | 4693.85000 | 4698.25000 | 4682.00000 | 4695.99000 | 70.1590 | 329143.1900 | 4691.38998 2014-01-28 07:11:00 | 4696.00000 | 4696.00000 | 4690.00000 | 4694.00000 | 102.7019 | 481929.6700 | 4692.51004 2014-01-28 07:12:00 | 4694.00000 | 4696.00000 | 4685.00000 | 4696.00000 | 42.0830 | 197479.6400 | 4692.62003 2014-01-28 07:13:00 | 4696.00000 | 4696.00000 | 4689.99000 | 4690.00000 | 43.5350 | 204242.6300 | 4691.45995 2014-01-28 07:14:00 | 4690.00000 | 4698.99000 | 4690.00000 | 4693.70000 | 59.5810 | 279658.7600 | 4693.76001 2014-01-28 07:15:00 | 4693.44000 | 4700.00000 | 4690.10000 | 4699.99000 | 28.9370 | 135883.4400 | 4695.83998 2014-01-28 07:16:00 | 4699.99000 | 4713.99000 | 4699.99000 | 4702.11000 | 50.5530 | 237889.3800 | 4705.74003 2014-01-28 07:17:00 | 4706.70000 | 4714.00000 | 4701.91000 | 4711.01000 | 45.8260 | 215832.2700 | 4709.81996 2014-01-28 07:18:00 | 4714.00000 | 4715.00000 | 4703.29000 | 4708.99000 | 75.0389 | 353214.9900 | 4707.08998 2014-01-28 07:19:00 | 4703.29000 | 4709.00000 | 4700.00000 | 4706.44000 | 67.8471 | 319133.5500 | 4703.71996 2014-01-28 07:20:00 | 4708.00000 | 4713.00000 | 4700.20000 | 4713.00000 | 30.1150 | 141757.2800 | 4707.19997 2014-01-28 07:21:00 | 4713.00000 | 4713.00000 | 4701.10000 | 4705.80000 | 67.9370 | 319789.8500 | 4707.14996 2014-01-28 07:22:00 | 4709.00000 | 4712.14000 | 4704.00000 | 4706.20000 | 45.4360 | 213901.0700 | 4707.73996 2014-01-28 07:23:00 | 4708.70000 | 4708.71000 | 4703.11000 | 4703.71000 | 10.6350 | 50025.9100 | 4703.88999 2014-01-28 07:24:00 | 4703.00000 | 4703.00000 | 4690.00000 | 4690.01000 | 29.7080 | 139573.2700 | 4698.16999 2014-01-28 07:25:00 | 4690.00000 | 4698.63000 | 4690.00000 | 4695.60000 | 97.6569 | 458277.5800 | 4692.72994 2014-01-28 07:26:00 | 4695.00000 | 4698.99000 | 4692.17000 | 4698.99000 | 75.5820 | 354783.5200 | 4694.02003 2014-01-28 07:27:00 | 4698.98000 | 4710.00000 | 4695.73000 | 4703.32000 | 54.6290 | 256827.5300 | 4701.29999 2014-01-28 07:28:00 | 4708.00000 | 4708.00000 | 4700.03000 | 4702.38000 | 52.9890 | 249204.0400 | 4702.93999 2014-01-28 07:29:00 | 4701.69000 | 4708.00000 | 4700.10000 | 4707.00000 | 58.3270 | 274325.7700 | 4703.23996 2014-01-28 07:30:00 | 4703.82000 | 4707.00000 | 4700.87000 | 4706.75000 | 111.0310 | 522235.2400 | 4703.51002 2014-01-28 07:31:00 | 4707.00000 | 4707.00000 | 4701.20000 | 4707.00000 | 36.2860 | 170671.2100 | 4703.49997 2014-01-28 07:32:00 | 4707.00000 | 4707.00000 | 4702.34000 | 4707.00000 | 47.8180 | 224929.9800 | 4703.87998 2014-01-28 07:33:00 | 4707.00000 | 4715.00000 | 4707.00000 | 4715.00000 | 13.5750 | 63950.8000 | 4710.91999 2014-01-28 07:34:00 | 4716.53000 | 4735.20000 | 4714.65000 | 4726.00000 | 63.7930 | 301122.9400 | 4720.31004 2014-01-28 07:35:00 | 4726.00000 | 4726.00000 | 4718.00000 | 4718.00000 | 19.3680 | 91453.3000 | 4721.87999 2014-01-28 07:36:00 | 4717.00000 | 4718.00000 | 4712.00000 | 4712.00000 | 9.4530 | 44573.4400 | 4715.27001 2014-01-28 07:37:00 | 4712.00000 | 4712.00000 | 4705.64000 | 4708.30000 | 76.4879 | 360189.3100 | 4709.09997 2014-01-28 07:38:00 | 4712.00000 | 4712.10000 | 4706.45000 | 4712.00000 | 82.5701 | 388768.0400 | 4708.34000 2014-01-28 07:39:00 | 4712.00000 | 4712.10000 | 4707.79000 | 4711.56000 | 36.6920 | 172806.5100 | 4709.65002 2014-01-28 07:40:00 | 4712.10000 | 4714.50000 | 4709.32000 | 4714.19000 | 11.1730 | 52639.0100 | 4711.27001 2014-01-28 07:41:00 | 4717.70000 | 4717.99000 | 4710.63000 | 4717.99000 | 59.8140 | 282098.3400 | 4716.26005 2014-01-28 07:42:00 | 4717.99000 | 4730.86000 | 4717.99000 | 4721.52000 | 64.3430 | 303775.4400 | 4721.19004 2014-01-28 07:43:00 | 4720.64000 | 4730.00000 | 4720.64000 | 4730.00000 | 47.5000 | 224540.8400 | 4727.18000 2014-01-28 07:44:00 | 4730.60000 | 4739.00000 | 4723.02000 | 4738.30000 | 42.1020 | 199084.1500 | 4728.62002 2014-01-28 07:45:00 | 4738.30000 | 4743.20000 | 4734.11000 | 4736.68000 | 36.6960 | 173903.9600 | 4739.03997 2014-01-28 07:46:00 | 4739.99000 | 4739.99000 | 4733.34000 | 4733.34000 | 18.0370 | 85443.2000 | 4737.10999 2014-01-28 07:47:00 | 4738.68000 | 4741.30000 | 4733.30000 | 4741.30000 | 90.1970 | 427307.1700 | 4737.48994 2014-01-28 07:48:00 | 4744.19000 | 4747.00000 | 4740.10000 | 4746.80000 | 46.4530 | 220441.1300 | 4745.47003 2014-01-28 07:49:00 | 4746.90000 | 4748.00000 | 4743.06000 | 4748.00000 | 45.5460 | 216159.7300 | 4745.96996 2014-01-28 07:50:00 | 4747.60000 | 4748.00000 | 4733.29000 | 4737.00000 | 9.6440 | 45710.7700 | 4739.81001 2014-01-28 07:51:00 | 4737.00000 | 4741.56000 | 4734.00000 | 4734.00000 | 11.0580 | 52378.5500 | 4736.71000 2014-01-28 07:52:00 | 4733.27000 | 4748.00000 | 4732.00000 | 4748.00000 | 50.7340 | 240627.8000 | 4742.93004 2014-01-28 07:53:00 | 4744.60000 | 4750.00000 | 4739.00000 | 4739.01000 | 5.1340 | 24359.1100 | 4744.66000 2014-01-28 07:54:00 | 4739.01000 | 4748.77000 | 4739.00000 | 4745.00000 | 31.5690 | 149866.4600 | 4747.26999 2014-01-28 07:55:00 | 4745.00000 | 4747.10000 | 4738.10000 | 4741.10000 | 12.4390 | 59022.2100 | 4744.93000 2014-01-28 07:56:00 | 4743.00000 | 4747.10000 | 4735.00000 | 4735.00000 | 47.3180 | 224494.3100 | 4744.36998 2014-01-28 07:57:00 | 4736.00000 | 4736.00000 | 4733.00000 | 4734.10000 | 5.0800 | 24056.7500 | 4735.58000 2014-01-28 07:58:00 | 4733.00000 | 4733.00000 | 4708.99000 | 4715.00000 | 40.1480 | 189330.2300 | 4715.80998 2014-01-28 07:59:00 | 4726.63000 | 4737.00000 | 4716.69000 | 4732.97000 | 137.1231 | 648473.1000 | 4729.13009 2014-01-28 08:00:00 | 4730.16000 | 4733.62000 | 4711.01000 | 4720.91000 | 45.8370 | 216390.7400 | 4720.86997 2014-01-28 08:01:00 | 4719.74000 | 4721.85000 | 4715.00000 | 4718.52000 | 97.0359 | 457805.7900 | 4717.89992 2014-01-28 08:02:00 | 4718.31000 | 4721.10000 | 4716.25000 | 4720.00000 | 171.2609 | 808223.0000 | 4719.25003 2014-01-28 08:03:00 | 4720.00000 | 4720.00000 | 4710.00000 | 4716.00000 | 35.2290 | 166165.9000 | 4716.73999 2014-01-28 08:04:00 | 4716.16000 | 4717.96000 | 4710.03000 | 4711.68000 | 236.0282 | 1112351.3700 | 4712.78991 2014-01-28 08:05:00 | 4711.19000 | 4715.00000 | 4710.00000 | 4710.29000 | 71.6959 | 337798.9400 | 4711.54994 2014-01-28 08:06:00 | 4714.97000 | 4717.99000 | 4713.00000 | 4716.96000 | 85.2549 | 402063.1700 | 4716.00991 2014-01-28 08:07:00 | 4715.00000 | 4721.58000 | 4713.00000 | 4713.00000 | 152.3131 | 718520.3500 | 4717.39010 2014-01-28 08:08:00 | 4710.10000 | 4710.45000 | 4702.00000 | 4704.19000 | 221.8689 | 1044299.1400 | 4706.82995 2014-01-28 08:09:00 | 4707.51000 | 4709.61000 | 4704.00000 | 4708.36000 | 145.8110 | 686316.4800 | 4706.89003 2014-01-28 08:10:00 | 4705.16000 | 4708.99000 | 4704.03000 | 4705.10000 | 241.2891 | 1135658.4800 | 4706.62995 2014-01-28 08:11:00 | 4704.99000 | 4715.18000 | 4702.00000 | 4702.00000 | 79.3710 | 373812.8800 | 4709.69002 2014-01-28 08:12:00 | 4701.00000 | 4706.27000 | 4689.68000 | 4691.18000 | 176.6720 | 830066.7000 | 4698.35007 2014-01-28 08:13:00 | 4692.00000 | 4696.54000 | 4690.25000 | 4692.83000 | 223.1641 | 1047293.7400 | 4692.93020 2014-01-28 08:14:00 | 4694.14000 | 4694.63000 | 4690.00000 | 4691.00000 | 127.3409 | 597599.3800 | 4692.91002 2014-01-28 08:15:00 | 4690.39000 | 4691.00000 | 4690.38000 | 4691.00000 | 2.6160 | 12270.9100 | 4690.71000 2014-01-28 08:16:00 | 4694.92000 | 4695.00000 | 4691.00000 | 4691.00000 | 52.6490 | 247066.9800 | 4692.71999 2014-01-28 08:17:00 | 4693.10000 | 4693.10000 | 4690.00000 | 4693.00000 | 10.2140 | 47910.7800 | 4690.70001 2014-01-28 08:18:00 | 4693.00000 | 4696.00000 | 4693.00000 | 4696.00000 | 3.2730 | 15363.4900 | 4694.01000 2014-01-28 08:19:00 | 4695.45000 | 4701.53000 | 4695.45000 | 4700.00000 | 4.4500 | 20910.0800 | 4698.89000 2014-01-28 08:20:00 | 4700.00000 | 4709.15000 | 4696.94000 | 4698.40000 | 23.6850 | 111364.2100 | 4701.88997 2014-01-28 08:21:00 | 4699.00000 | 4710.88000 | 4699.00000 | 4707.77000 | 97.8409 | 460469.6700 | 4706.31002 2014-01-28 08:22:00 | 4703.19000 | 4713.39000 | 4703.19000 | 4713.39000 | 80.4660 | 378766.9900 | 4707.16993 2014-01-28 08:23:00 | 4714.96000 | 4719.50000 | 4714.08000 | 4714.96000 | 19.5600 | 92246.3700 | 4716.07000 2014-01-28 08:24:00 | 4713.17000 | 4724.44000 | 4708.79000 | 4721.61000 | 118.2069 | 557625.8900 | 4717.36992 2014-01-28 08:25:00 | 4722.07000 | 4729.22000 | 4720.01000 | 4729.22000 | 84.5600 | 399484.1300 | 4724.27000 2014-01-28 08:26:00 | 4729.22000 | 4729.23000 | 4721.20000 | 4721.96000 | 78.7011 | 371883.7600 | 4725.27002 2014-01-28 08:27:00 | 4725.75000 | 4729.02000 | 4720.06000 | 4725.59000 | 133.2870 | 629686.2700 | 4724.28991 2014-01-28 08:28:00 | 4720.34000 | 4727.00000 | 4720.23000 | 4727.00000 | 79.4610 | 375371.6000 | 4723.97002 2014-01-28 08:29:00 | 4720.41000 | 4729.10000 | 4720.41000 | 4726.01000 | 69.2931 | 327425.7100 | 4725.23005 2014-01-28 08:30:00 | 4726.05000 | 4727.92000 | 4722.29000 | 4722.29000 | 9.3010 | 43947.7800 | 4725.06000 2014-01-28 08:31:00 | 4725.00000 | 4727.90000 | 4700.00000 | 4723.69000 | 90.4960 | 427211.6900 | 4720.77992 2014-01-28 08:32:00 | 4725.04000 | 4725.04000 | 4720.00000 | 4720.10000 | 41.8610 | 197661.7000 | 4721.86001 2014-01-28 08:33:00 | 4720.00000 | 4720.00000 | 4712.13000 | 4714.49000 | 83.1901 | 392132.1700 | 4713.69000 2014-01-28 08:34:00 | 4712.01000 | 4712.01000 | 4702.00000 | 4705.21000 | 127.7919 | 601489.8100 | 4706.79005 2014-01-28 08:35:00 | 4704.62000 | 4708.99000 | 4702.01000 | 4707.68000 | 58.5500 | 275448.6400 | 4704.50000 2014-01-28 08:36:00 | 4706.00000 | 4711.00000 | 4706.00000 | 4711.00000 | 64.0150 | 301452.3300 | 4709.08993 2014-01-28 08:37:00 | 4709.64000 | 4713.81000 | 4707.71000 | 4713.23000 | 101.1170 | 476433.0800 | 4711.69994 2014-01-28 08:38:00 | 4712.45000 | 4713.86000 | 4709.30000 | 4711.00000 | 35.5650 | 167571.4500 | 4711.69996 2014-01-28 08:39:00 | 4711.00000 | 4711.01000 | 4710.00000 | 4711.01000 | 2.3150 | 10905.7600 | 4710.91000 2014-01-28 08:40:00 | 4712.00000 | 4712.58000 | 4706.12000 | 4709.11000 | 20.9070 | 98469.8200 | 4709.89999 2014-01-28 08:41:00 | 4709.97000 | 4712.11000 | 4705.12000 | 4705.89000 | 89.7360 | 422525.3300 | 4708.53992 2014-01-28 08:42:00 | 4709.85000 | 4711.00000 | 4703.88000 | 4709.54000 | 173.5619 | 817101.5900 | 4707.84007 2014-01-28 08:43:00 | 4707.21000 | 4711.00000 | 4705.30000 | 4711.00000 | 46.4430 | 218698.7600 | 4708.97003 2014-01-28 08:44:00 | 4712.00000 | 4719.99000 | 4704.02000 | 4719.99000 | 76.5331 | 360384.2500 | 4708.87005 2014-01-28 08:45:00 | 4719.98000 | 4719.98000 | 4715.74000 | 4718.79000 | 55.9500 | 263904.5500 | 4716.79000 2014-01-28 08:46:00 | 4719.99000 | 4719.99000 | 4709.34000 | 4710.62000 | 9.7040 | 45740.2200 | 4713.54001 2014-01-28 08:47:00 | 4707.24000 | 4711.26000 | 4707.24000 | 4709.40000 | 86.2441 | 406125.9700 | 4709.03007 2014-01-28 08:48:00 | 4708.50000 | 4716.48000 | 4706.20000 | 4706.81000 | 73.7110 | 347234.2900 | 4710.75002 2014-01-28 08:49:00 | 4706.20000 | 4706.20000 | 4706.20000 | 4706.20000 | 1.3840 | 6513.3800 | 4706.20000 2014-01-28 08:50:00 | 4708.00000 | 4710.00000 | 4706.25000 | 4710.00000 | 33.2380 | 156494.7300 | 4708.30999 2014-01-28 08:51:00 | 4710.00000 | 4710.00000 | 4707.21000 | 4710.00000 | 7.6620 | 36087.7100 | 4709.96000 2014-01-28 08:52:00 | 4710.00000 | 4714.13000 | 4705.00000 | 4705.00000 | 129.2740 | 608883.0000 | 4710.02011 2014-01-28 08:53:00 | 4706.00000 | 4712.66000 | 4706.00000 | 4707.89000 | 122.9240 | 578927.9400 | 4709.64011 2014-01-28 08:54:00 | 4709.07000 | 4710.00000 | 4706.28000 | 4710.00000 | 104.5651 | 492305.0700 | 4708.11989 2014-01-28 08:55:00 | 4710.33000 | 4711.00000 | 4706.03000 | 4710.74000 | 111.8971 | 526895.4900 | 4708.74993 2014-01-28 08:56:00 | 4709.88000 | 4710.93000 | 4704.41000 | 4709.20000 | 50.8050 | 239262.1200 | 4709.41995 2014-01-28 08:57:00 | 4707.22000 | 4710.98000 | 4705.18000 | 4710.98000 | 127.9390 | 602281.6200 | 4707.56997 2014-01-28 08:58:00 | 4710.98000 | 4710.98000 | 4706.56000 | 4709.19000 | 22.9500 | 108060.6100 | 4708.52000 2014-01-28 08:59:00 | 4710.35000 | 4710.92000 | 4706.31000 | 4706.93000 | 86.6651 | 408066.0300 | 4708.53991 2014-01-28 09:00:00 | 4707.50000 | 4709.48000 | 4705.30000 | 4709.00000 | 75.2000 | 354019.8800 | 4707.71000 2014-01-28 09:01:00 | 4710.98000 | 4710.98000 | 4700.00000 | 4700.00000 | 33.0460 | 155510.9300 | 4705.88997 2014-01-28 09:02:00 | 4698.03000 | 4702.29000 | 4691.00000 | 4691.00000 | 12.8800 | 60479.3300 | 4695.60000 2014-01-28 09:03:00 | 4691.00000 | 4697.13000 | 4690.00000 | 4695.19000 | 43.4880 | 204086.4100 | 4692.93998 2014-01-28 09:04:00 | 4694.59000 | 4696.96000 | 4690.00000 | 4694.52000 | 57.3820 | 269328.3400 | 4693.60002 2014-01-28 09:05:00 | 4690.63000 | 4697.50000 | 4688.02000 | 4693.04000 | 42.7720 | 200721.8300 | 4692.83002 2014-01-28 09:06:00 | 4693.03000 | 4694.12000 | 4690.63000 | 4690.64000 | 8.5530 | 40135.2400 | 4692.53001 2014-01-28 09:07:00 | 4691.25000 | 4694.97000 | 4688.00000 | 4688.02000 | 16.2760 | 76360.7900 | 4691.61999 2014-01-28 09:08:00 | 4688.00000 | 4694.00000 | 4685.16000 | 4694.00000 | 19.6820 | 92290.9000 | 4689.10001 2014-01-28 09:09:00 | 4696.97000 | 4704.74000 | 4688.85000 | 4694.47000 | 78.7511 | 369963.0700 | 4697.88002 2014-01-28 09:10:00 | 4700.15000 | 4701.80000 | 4692.92000 | 4699.01000 | 54.4550 | 255780.0000 | 4697.08994 2014-01-28 09:11:00 | 4700.00000 | 4704.76000 | 4695.77000 | 4703.45000 | 60.4400 | 284091.5600 | 4700.39000 2014-01-28 09:12:00 | 4701.37000 | 4702.72000 | 4695.23000 | 4698.99000 | 45.6620 | 214580.4600 | 4699.32002 2014-01-28 09:13:00 | 4700.00000 | 4700.20000 | 4696.11000 | 4700.00000 | 21.6560 | 101748.5000 | 4698.39998 2014-01-28 09:14:00 | 4699.47000 | 4701.58000 | 4696.00000 | 4700.09000 | 53.3210 | 250550.0400 | 4698.90001 2014-01-28 09:15:00 | 4698.79000 | 4701.55000 | 4696.88000 | 4701.55000 | 33.5760 | 157774.4700 | 4699.02997 2014-01-28 09:16:00 | 4700.60000 | 4700.60000 | 4700.00000 | 4700.10000 | 2.9820 | 14015.8900 | 4700.17000 2014-01-28 09:17:00 | 4693.72000 | 4699.38000 | 4692.73000 | 4699.38000 | 47.0740 | 221044.9400 | 4695.69004 2014-01-28 09:18:00 | 4697.60000 | 4699.39000 | 4692.03000 | 4693.34000 | 47.3400 | 222294.4900 | 4695.70000 2014-01-28 09:19:00 | 4698.99000 | 4699.03000 | 4692.66000 | 4696.88000 | 14.4660 | 67950.5400 | 4697.25999 2014-01-28 09:20:00 | 4696.70000 | 4696.88000 | 4690.00000 | 4691.11000 | 56.3520 | 264473.3600 | 4693.24002 2014-01-28 09:21:00 | 4695.29000 | 4696.78000 | 4689.04000 | 4695.00000 | 65.5230 | 307534.6000 | 4693.54004 2014-01-28 09:22:00 | 4689.05000 | 4694.99000 | 4688.01000 | 4694.88000 | 69.9249 | 328103.9100 | 4692.22992 2014-01-28 09:23:00 | 4688.81000 | 4694.58000 | 4688.00000 | 4688.36000 | 46.6760 | 218941.9000 | 4690.66996 2014-01-28 09:24:00 | 4688.00000 | 4691.67000 | 4685.49000 | 4690.10000 | 61.9151 | 290237.9900 | 4687.67993 2014-01-28 09:25:00 | 4690.10000 | 4694.87000 | 4690.00000 | 4692.09000 | 27.8600 | 130708.9400 | 4691.63000 2014-01-28 09:26:00 | 4693.00000 | 4697.35000 | 4693.00000 | 4695.04000 | 9.9890 | 46892.9000 | 4694.45000 2014-01-28 09:27:00 | 4697.14000 | 4702.00000 | 4695.06000 | 4701.64000 | 40.3040 | 189348.5800 | 4698.01003 2014-01-28 09:28:00 | 4702.67000 | 4709.00000 | 4702.67000 | 4708.58000 | 2.5160 | 11841.5900 | 4706.52000 2014-01-28 09:29:00 | 4705.12000 | 4718.69000 | 4705.12000 | 4718.08000 | 40.1670 | 189116.1300 | 4708.24997 2014-01-28 09:30:00 | 4719.00000 | 4731.36000 | 4717.99000 | 4730.98000 | 29.6780 | 140099.0800 | 4720.63999 2014-01-28 09:31:00 | 4728.99000 | 4728.99000 | 4720.63000 | 4721.28000 | 18.4520 | 87190.4300 | 4725.26001 2014-01-28 09:32:00 | 4720.90000 | 4728.99000 | 4720.51000 | 4725.05000 | 124.8149 | 589720.6600 | 4724.75987 2014-01-28 09:33:00 | 4723.00000 | 4728.99000 | 4717.74000 | 4717.74000 | 24.2210 | 114373.0700 | 4722.06001 2014-01-28 09:34:00 | 4718.11000 | 4722.83000 | 4711.36000 | 4711.56000 | 28.9330 | 136432.6200 | 4715.47002 2014-01-28 09:35:00 | 4712.00000 | 4720.00000 | 4710.02000 | 4719.00000 | 2.7640 | 13035.0600 | 4716.01000 2014-01-28 09:36:00 | 4720.00000 | 4725.00000 | 4717.13000 | 4718.72000 | 127.6500 | 602631.8800 | 4720.97000 2014-01-28 09:37:00 | 4723.00000 | 4724.02000 | 4717.11000 | 4717.11000 | 6.3730 | 30092.7900 | 4721.92000 2014-01-28 09:38:00 | 4718.89000 | 4723.71000 | 4717.00000 | 4723.71000 | 36.2600 | 171180.0100 | 4720.90000 2014-01-28 09:39:00 | 4724.02000 | 4724.02000 | 4720.91000 | 4721.63000 | 11.2740 | 53241.6600 | 4722.52001 2014-01-28 09:40:00 | 4721.28000 | 4723.69000 | 4720.00000 | 4723.00000 | 14.5290 | 68595.9700 | 4721.31000 2014-01-28 09:41:00 | 4720.00000 | 4720.10000 | 4720.00000 | 4720.00000 | 2.6550 | 12531.6000 | 4720.00000 2014-01-28 09:42:00 | 4720.00000 | 4720.08000 | 4717.12000 | 4717.12000 | 3.9550 | 18664.0600 | 4719.11000 2014-01-28 09:43:00 | 4717.00000 | 4717.00000 | 4717.00000 | 4717.00000 | 0.8800 | 4150.9600 | 4717.00000 2014-01-28 09:44:00 | 4717.11000 | 4718.95000 | 4712.00000 | 4714.32000 | 41.1180 | 193893.1700 | 4715.52998 2014-01-28 09:45:00 | 4714.02000 | 4718.37000 | 4712.12000 | 4715.58000 | 78.0670 | 368109.0900 | 4715.29995 2014-01-28 09:46:00 | 4718.98000 | 4718.99000 | 4712.20000 | 4714.17000 | 69.4949 | 327717.2500 | 4715.69993 2014-01-28 09:47:00 | 4714.23000 | 4719.00000 | 4714.16000 | 4718.51000 | 146.9701 | 693219.8100 | 4716.74000 2014-01-28 09:48:00 | 4719.00000 | 4719.00000 | 4718.99000 | 4719.00000 | 2.4240 | 11438.8500 | 4719.00000 2014-01-28 09:49:00 | 4717.55000 | 4719.00000 | 4715.59000 | 4716.95000 | 14.4810 | 68312.3200 | 4717.38000 2014-01-28 09:50:00 | 4719.00000 | 4719.00000 | 4712.00000 | 4712.00000 | 33.6830 | 158869.8100 | 4716.62002 2014-01-28 09:51:00 | 4712.00000 | 4712.00000 | 4705.74000 | 4705.74000 | 43.7160 | 205836.6200 | 4708.49996 2014-01-28 09:52:00 | 4709.96000 | 4710.00000 | 4708.00000 | 4708.00000 | 7.7200 | 36359.5600 | 4709.79000 2014-01-28 09:53:00 | 4708.00000 | 4708.00000 | 4708.00000 | 4708.00000 | 0.0630 | 296.6000 | 4708.00000 2014-01-28 09:54:00 | . | . | . | . | . | . | . 2014-01-28 09:55:00 | 4707.00000 | 4708.00000 | 4706.00000 | 4706.00000 | 3.2500 | 15297.7000 | 4706.98000 2014-01-28 09:56:00 | 4706.00000 | 4707.00000 | 4705.02000 | 4705.02000 | 2.0280 | 9544.6200 | 4706.42000 2014-01-28 09:57:00 | 4705.00000 | 4705.02000 | 4705.00000 | 4705.02000 | 0.0500 | 235.2500 | 4705.01000 2014-01-28 09:58:00 | 4702.35000 | 4702.35000 | 4702.35000 | 4702.35000 | 0.0420 | 197.5000 | 4702.35000 2014-01-28 09:59:00 | 4702.35000 | 4705.02000 | 4700.00000 | 4705.02000 | 2.8780 | 13531.3700 | 4701.66000 2014-01-28 10:00:00 | 4702.83000 | 4707.00000 | 4701.00000 | 4701.71000 | 29.5680 | 139065.5700 | 4703.24999 2014-01-28 10:01:00 | 4705.91000 | 4707.00000 | 4701.36000 | 4701.57000 | 51.4270 | 241939.6300 | 4704.52997 2014-01-28 10:02:00 | 4705.72000 | 4707.00000 | 4701.32000 | 4705.42000 | 74.3240 | 349639.4000 | 4704.26006 2014-01-28 10:03:00 | 4704.99000 | 4709.00000 | 4702.34000 | 4708.40000 | 27.5350 | 129577.0400 | 4705.89997 2014-01-28 10:04:00 | 4707.10000 | 4710.00000 | 4707.00000 | 4709.10000 | 19.1440 | 90150.1500 | 4709.06002 2014-01-28 10:05:00 | 4708.50000 | 4710.00000 | 4705.16000 | 4710.00000 | 41.7710 | 196638.3200 | 4707.53001 2014-01-28 10:06:00 | 4706.24000 | 4708.84000 | 4705.04000 | 4705.97000 | 26.5040 | 124763.7300 | 4707.35002 2014-01-28 10:07:00 | 4706.00000 | 4714.45000 | 4705.64000 | 4711.54000 | 19.5630 | 92147.9700 | 4710.32001 2014-01-28 10:08:00 | 4710.60000 | 4713.00000 | 4708.72000 | 4709.77000 | 48.3910 | 227940.1100 | 4710.38001 2014-01-28 10:09:00 | 4712.66000 | 4718.46000 | 4709.12000 | 4713.28000 | 40.5980 | 191312.9900 | 4712.36998 2014-01-28 10:10:00 | 4717.99000 | 4718.00000 | 4710.92000 | 4714.04000 | 76.2121 | 359324.7100 | 4714.80003 2014-01-28 10:11:00 | 4717.63000 | 4717.73000 | 4715.57000 | 4715.57000 | 45.1390 | 212905.6800 | 4716.66999 2014-01-28 10:12:00 | 4717.90000 | 4719.00000 | 4712.87000 | 4716.76000 | 30.9490 | 145944.3600 | 4715.63999 2014-01-28 10:13:00 | 4716.28000 | 4716.28000 | 4716.28000 | 4716.28000 | 0.7300 | 3442.8800 | 4716.28000 2014-01-28 10:14:00 | 4713.50000 | 4713.50000 | 4713.40000 | 4713.40000 | 1.7000 | 8012.8500 | 4713.44000 2014-01-28 10:15:00 | 4713.00000 | 4713.00000 | 4712.40000 | 4712.40000 | 3.3000 | 15552.7200 | 4712.95000 2014-01-28 10:16:00 | 4712.40000 | 4713.00000 | 4712.40000 | 4713.00000 | 1.7000 | 8011.3400 | 4712.56000 2014-01-28 10:17:00 | 4712.32000 | 4712.32000 | 4707.70000 | 4710.26000 | 6.0170 | 28337.2100 | 4709.52000 2014-01-28 10:18:00 | 4709.83000 | 4715.00000 | 4707.81000 | 4710.36000 | 61.5100 | 289808.4800 | 4711.57000 2014-01-28 10:19:00 | 4711.78000 | 4712.94000 | 4708.10000 | 4709.22000 | 29.4980 | 138955.3300 | 4710.66999 2014-01-28 10:20:00 | 4708.10000 | 4708.11000 | 4708.10000 | 4708.11000 | 1.0000 | 4708.1100 | 4708.11000 2014-01-28 10:21:00 | 4710.10000 | 4712.99000 | 4708.16000 | 4708.30000 | 22.8330 | 107544.0600 | 4710.03001 2014-01-28 10:22:00 | 4708.30000 | 4710.20000 | 4708.30000 | 4709.98000 | 1.6910 | 7962.9400 | 4709.01000 2014-01-28 10:23:00 | 4709.40000 | 4709.98000 | 4708.00000 | 4709.90000 | 3.3310 | 15685.1200 | 4708.83000 2014-01-28 10:24:00 | 4709.90000 | 4712.66000 | 4707.70000 | 4711.88000 | 13.9060 | 65499.9800 | 4710.19999 2014-01-28 10:25:00 | 4708.82000 | 4713.00000 | 4705.63000 | 4705.73000 | 58.0150 | 273214.6900 | 4709.37994 2014-01-28 10:26:00 | 4705.11000 | 4708.71000 | 4701.62000 | 4703.83000 | 8.9780 | 42253.9100 | 4706.38000 2014-01-28 10:27:00 | 4709.00000 | 4709.99000 | 4701.93000 | 4709.96000 | 68.7580 | 323592.8800 | 4706.25997 2014-01-28 10:28:00 | 4707.41000 | 4709.97000 | 4703.11000 | 4707.95000 | 34.9360 | 164466.2900 | 4707.64997 2014-01-28 10:29:00 | 4703.66000 | 4704.44000 | 4701.63000 | 4703.20000 | 3.7940 | 17845.9200 | 4703.72000 2014-01-28 10:30:00 | 4705.00000 | 4708.62000 | 4700.00000 | 4703.17000 | 64.1589 | 301751.0200 | 4703.17999 2014-01-28 10:31:00 | 4705.22000 | 4709.96000 | 4701.16000 | 4709.96000 | 72.6830 | 342050.5400 | 4706.06005 2014-01-28 10:32:00 | 4709.95000 | 4713.00000 | 4700.10000 | 4706.03000 | 67.0189 | 315362.3100 | 4705.56998 2014-01-28 10:33:00 | 4707.23000 | 4715.20000 | 4706.77000 | 4715.20000 | 63.6030 | 299566.9600 | 4709.95004 2014-01-28 10:34:00 | 4712.84000 | 4715.20000 | 4707.81000 | 4715.20000 | 25.7700 | 121428.8600 | 4712.02000 2014-01-28 10:35:00 | 4708.89000 | 4714.53000 | 4708.89000 | 4711.99000 | 37.9670 | 178924.7700 | 4712.63998 2014-01-28 10:36:00 | 4713.32000 | 4714.71000 | 4709.23000 | 4709.53000 | 44.3550 | 208989.0700 | 4711.73995 2014-01-28 10:37:00 | 4713.98000 | 4715.20000 | 4710.57000 | 4712.60000 | 16.4750 | 77652.0700 | 4713.32998 2014-01-28 10:38:00 | 4710.10000 | 4715.20000 | 4708.91000 | 4711.41000 | 44.1020 | 207866.3000 | 4713.31002 2014-01-28 10:39:00 | 4713.84000 | 4715.37000 | 4710.01000 | 4713.95000 | 24.3270 | 114663.1800 | 4713.40998 2014-01-28 10:40:00 | 4714.80000 | 4714.90000 | 4711.28000 | 4714.44000 | 33.5800 | 158270.1200 | 4713.23000 2014-01-28 10:41:00 | 4713.90000 | 4715.00000 | 4713.30000 | 4715.00000 | 3.1450 | 14826.7600 | 4714.39000 2014-01-28 10:42:00 | 4714.50000 | 4715.00000 | 4714.13000 | 4715.00000 | 3.2300 | 15227.7000 | 4714.46000 2014-01-28 10:43:00 | 4713.00000 | 4715.00000 | 4713.00000 | 4715.00000 | 7.6300 | 35972.4500 | 4714.61000 2014-01-28 10:44:00 | 4715.00000 | 4715.00000 | 4715.00000 | 4715.00000 | 3.3380 | 15738.6700 | 4715.00000 2014-01-28 10:45:00 | 4715.00000 | 4715.00000 | 4713.00000 | 4713.00000 | 2.5490 | 12016.5400 | 4714.22000 2014-01-28 10:46:00 | 4715.00000 | 4717.76000 | 4714.40000 | 4717.76000 | 10.1470 | 47843.1900 | 4715.00999 2014-01-28 10:47:00 | 4719.00000 | 4719.00000 | 4717.80000 | 4717.80000 | 2.4890 | 11744.2600 | 4718.46000 2014-01-28 10:48:00 | 4718.40000 | 4719.55000 | 4711.89000 | 4712.10000 | 53.7170 | 253384.7200 | 4717.02997 2014-01-28 10:49:00 | 4712.00000 | 4716.14000 | 4711.00000 | 4711.71000 | 43.7950 | 206413.5800 | 4713.17995 2014-01-28 10:50:00 | 4716.68000 | 4717.00000 | 4711.24000 | 4712.90000 | 42.7200 | 201372.1100 | 4713.77000 2014-01-28 10:51:00 | 4717.00000 | 4719.99000 | 4711.26000 | 4719.99000 | 44.7310 | 210926.2900 | 4715.44001 2014-01-28 10:52:00 | 4716.37000 | 4720.00000 | 4715.30000 | 4717.64000 | 41.0850 | 193820.5700 | 4717.54996 2014-01-28 10:53:00 | 4717.29000 | 4720.00000 | 4715.20000 | 4720.00000 | 3.1540 | 14879.5500 | 4717.67000 2014-01-28 10:54:00 | 4715.32000 | 4720.00000 | 4712.81000 | 4715.20000 | 43.4160 | 204671.2300 | 4714.18996 2014-01-28 10:55:00 | 4715.20000 | 4720.60000 | 4715.00000 | 4715.00000 | 5.7490 | 27122.8200 | 4717.83000 2014-01-28 10:56:00 | 4715.00000 | 4717.93000 | 4712.32000 | 4714.99000 | 30.9240 | 145823.9100 | 4715.56003 2014-01-28 10:57:00 | . | . | . | . | . | . | . 2014-01-28 10:58:00 | 4714.00000 | 4714.01000 | 4714.00000 | 4714.00000 | 1.8370 | 8659.6300 | 4714.00000 2014-01-28 10:59:00 | 4714.00000 | 4714.01000 | 4713.00000 | 4713.00000 | 1.2420 | 5854.0800 | 4713.43000 2014-01-28 11:00:00 | 4712.00000 | 4712.00000 | 4712.00000 | 4712.00000 | 2.6880 | 12665.8600 | 4712.00000 2014-01-28 11:01:00 | 4711.69000 | 4721.14000 | 4711.00000 | 4721.14000 | 67.4621 | 318090.4000 | 4715.10003 2014-01-28 11:02:00 | 4721.54000 | 4724.47000 | 4715.67000 | 4722.16000 | 9.5560 | 45106.1600 | 4720.18999 2014-01-28 11:03:00 | 4724.48000 | 4725.00000 | 4717.52000 | 4720.86000 | 43.3120 | 204477.4900 | 4721.04002 2014-01-28 11:04:00 | 4720.07000 | 4724.00000 | 4720.07000 | 4724.00000 | 56.1710 | 265221.0000 | 4721.67001 2014-01-28 11:05:00 | 4724.00000 | 4725.00000 | 4721.13000 | 4725.00000 | 34.0460 | 160818.6700 | 4723.56997 2014-01-28 11:06:00 | 4725.00000 | 4728.90000 | 4725.00000 | 4727.86000 | 12.3430 | 58343.9900 | 4726.89001 2014-01-28 11:07:00 | 4730.00000 | 4734.00000 | 4728.71000 | 4733.55000 | 9.8990 | 46836.4700 | 4731.43000 2014-01-28 11:08:00 | 4734.00000 | 4749.25000 | 4734.00000 | 4749.25000 | 32.9510 | 156260.3300 | 4742.20001 2014-01-28 11:09:00 | 4749.14000 | 4750.00000 | 4735.00000 | 4745.01000 | 54.7810 | 259846.6700 | 4743.37001 2014-01-28 11:10:00 | 4743.11000 | 4750.00000 | 4743.11000 | 4748.00000 | 11.7060 | 55592.2800 | 4749.03999 2014-01-28 11:11:00 | 4749.00000 | 4750.00000 | 4745.12000 | 4745.12000 | 34.4000 | 163364.8600 | 4748.98000 2014-01-28 11:12:00 | 4745.01000 | 4755.00000 | 4744.60000 | 4746.72000 | 46.7280 | 221885.9500 | 4748.45998 2014-01-28 11:13:00 | 4747.10000 | 4754.01000 | 4744.71000 | 4752.37000 | 27.5560 | 130906.9500 | 4750.57998 2014-01-28 11:14:00 | 4749.55000 | 4756.11000 | 4748.37000 | 4751.62000 | 61.1460 | 290492.3400 | 4750.79995 2014-01-28 11:15:00 | 4754.00000 | 4756.00000 | 4751.62000 | 4753.99000 | 30.4840 | 144887.8200 | 4752.91003 2014-01-28 11:16:00 | 4751.72000 | 4760.00000 | 4751.62000 | 4758.00000 | 12.3280 | 58628.4700 | 4755.71999 2014-01-28 11:17:00 | 4760.00000 | 4762.07000 | 4759.10000 | 4762.07000 | 2.4480 | 11651.5100 | 4759.60000 2014-01-28 11:18:00 | 4762.07000 | 4764.94000 | 4760.62000 | 4764.94000 | 15.0520 | 71689.1900 | 4762.77001 2014-01-28 11:19:00 | 4764.07000 | 4766.66000 | 4761.00000 | 4764.00000 | 7.0870 | 33761.8400 | 4763.91000 2014-01-28 11:20:00 | 4764.00000 | 4777.77000 | 4763.00000 | 4777.77000 | 65.6231 | 313097.4800 | 4771.15004 2014-01-28 11:21:00 | 4778.01000 | 4785.89000 | 4772.03000 | 4776.00000 | 28.3090 | 135271.7800 | 4778.39999 2014-01-28 11:22:00 | 4776.00000 | 4781.00000 | 4775.03000 | 4778.00000 | 56.8810 | 271742.3100 | 4777.38001 2014-01-28 11:23:00 | 4775.55000 | 4783.90000 | 4774.38000 | 4779.10000 | 20.4490 | 97724.7000 | 4778.95000 2014-01-28 11:24:00 | 4780.00000 | 4787.93000 | 4780.00000 | 4786.47000 | 50.4910 | 241498.0500 | 4782.99001 2014-01-28 11:25:00 | 4784.53000 | 4790.00000 | 4784.53000 | 4788.77000 | 36.9660 | 176944.6000 | 4786.68997 2014-01-28 11:26:00 | 4787.10000 | 4789.99000 | 4778.11000 | 4778.11000 | 18.7190 | 89548.0000 | 4783.80000 2014-01-28 11:27:00 | 4779.99000 | 4788.00000 | 4777.00000 | 4777.78000 | 36.8510 | 176225.7100 | 4782.11001 2014-01-28 11:28:00 | 4783.99000 | 4784.00000 | 4773.77000 | 4779.00000 | 56.6620 | 270777.9000 | 4778.83002 2014-01-28 11:29:00 | 4780.00000 | 4784.99000 | 4769.94000 | 4777.09000 | 52.6010 | 251299.9100 | 4777.47001 2014-01-28 11:30:00 | 4777.33000 | 4783.00000 | 4775.00000 | 4783.00000 | 57.2329 | 273413.8200 | 4777.21004 2014-01-28 11:31:00 | 4783.00000 | 4785.00000 | 4775.10000 | 4782.79000 | 37.2310 | 177984.9100 | 4780.56001 2014-01-28 11:32:00 | 4782.05000 | 4783.97000 | 4775.19000 | 4775.20000 | 10.9250 | 52228.1000 | 4780.59999 2014-01-28 11:33:00 | 4775.20000 | 4784.00000 | 4775.20000 | 4782.00000 | 27.0150 | 129148.5800 | 4780.61997 2014-01-28 11:34:00 | 4785.00000 | 4785.00000 | 4782.00000 | 4785.00000 | 24.8700 | 118938.9900 | 4782.43000 2014-01-28 11:35:00 | 4785.00000 | 4785.01000 | 4780.22000 | 4785.00000 | 34.0730 | 163013.8000 | 4784.25002 2014-01-28 11:36:00 | 4785.00000 | 4785.00000 | 4775.00000 | 4775.00000 | 49.3550 | 235969.2500 | 4781.05995 2014-01-28 11:37:00 | 4775.00000 | 4775.01000 | 4767.44000 | 4770.00000 | 27.8640 | 132950.1400 | 4771.39002 2014-01-28 11:38:00 | 4770.00000 | 4775.10000 | 4765.11000 | 4775.10000 | 60.4640 | 288342.5800 | 4768.83005 2014-01-28 11:39:00 | 4775.10000 | 4780.00000 | 4766.00000 | 4777.20000 | 42.9760 | 205208.0500 | 4774.94996 2014-01-28 11:40:00 | 4776.00000 | 4780.00000 | 4769.69000 | 4780.00000 | 31.8830 | 152342.6100 | 4778.18002 2014-01-28 11:41:00 | 4780.00000 | 4780.00000 | 4767.00000 | 4779.85000 | 83.5790 | 399123.9000 | 4775.40998 2014-01-28 11:42:00 | 4776.80000 | 4776.80000 | 4771.05000 | 4771.20000 | 43.5070 | 207667.2400 | 4773.18997 2014-01-28 11:43:00 | 4773.18000 | 4779.75000 | 4771.21000 | 4772.34000 | 63.3060 | 302183.1400 | 4773.36995 2014-01-28 11:44:00 | 4775.10000 | 4779.98000 | 4772.55000 | 4778.30000 | 46.1610 | 220540.1400 | 4777.63001 2014-01-28 11:45:00 | 4776.95000 | 4779.00000 | 4774.50000 | 4779.00000 | 33.7490 | 161212.7900 | 4776.81999 2014-01-28 11:46:00 | 4773.11000 | 4777.34000 | 4773.11000 | 4773.25000 | 18.7000 | 89281.2400 | 4774.40000 2014-01-28 11:47:00 | 4773.11000 | 4775.00000 | 4769.30000 | 4773.04000 | 29.9360 | 142858.3400 | 4772.12997 2014-01-28 11:48:00 | . | . | . | . | . | . | . 2014-01-28 11:49:00 | 4773.01000 | 4774.00000 | 4768.10000 | 4774.00000 | 18.6000 | 88751.1300 | 4771.57000 2014-01-28 11:50:00 | 4774.00000 | 4775.00000 | 4771.81000 | 4771.81000 | 4.1770 | 19941.3900 | 4774.09000 2014-01-28 11:51:00 | 4771.81000 | 4771.81000 | 4769.11000 | 4770.00000 | 12.0710 | 57587.0500 | 4770.69000 2014-01-28 11:52:00 | 4770.00000 | 4771.81000 | 4768.00000 | 4770.36000 | 10.2550 | 48912.1200 | 4769.58999 2014-01-28 11:53:00 | 4771.00000 | 4771.81000 | 4769.99000 | 4771.81000 | 11.7570 | 56092.2500 | 4770.96999 2014-01-28 11:54:00 | 4771.81000 | 4771.81000 | 4771.80999 | 4771.81000 | 10.6570 | 50853.1800 | 4771.80999 2014-01-28 11:55:00 | 4771.70000 | 4780.00000 | 4770.22000 | 4780.00000 | 57.2420 | 273296.1700 | 4774.40002 2014-01-28 11:56:00 | 4780.00000 | 4792.78000 | 4780.00000 | 4790.00000 | 39.3070 | 188195.7700 | 4787.83998 2014-01-28 11:57:00 | 4795.00000 | 4814.48000 | 4795.00000 | 4814.48000 | 132.1669 | 634821.3900 | 4803.17991 2014-01-28 11:58:00 | 4815.09000 | 4820.00000 | 4814.00000 | 4820.00000 | 66.1270 | 318486.8800 | 4816.28996 2014-01-28 11:59:00 | 4818.20000 | 4820.00000 | 4814.00000 | 4814.00000 | 17.1530 | 82646.0900 | 4818.17001 2014-01-28 12:00:00 | 4802.00000 | 4828.99000 | 4800.18000 | 4827.63000 | 122.8359 | 591862.8400 | 4818.31990 2014-01-28 12:01:00 | 4828.03000 | 4839.99000 | 4816.74000 | 4839.00000 | 217.6509 | 1050883.6800 | 4828.30004 2014-01-28 12:02:00 | 4836.34000 | 4840.00000 | 4835.11000 | 4840.00000 | 82.8811 | 400993.5600 | 4838.18002 2014-01-28 12:03:00 | 4840.00000 | 4845.98000 | 4836.15000 | 4843.11000 | 110.0091 | 532274.6000 | 4838.45998 2014-01-28 12:04:00 | 4843.71000 | 4856.07000 | 4843.71000 | 4852.70000 | 51.4690 | 249590.5100 | 4849.33999 2014-01-28 12:05:00 | 4852.16000 | 4858.87000 | 4850.11000 | 4858.87000 | 46.7590 | 227003.7900 | 4854.75999 2014-01-28 12:06:00 | 4859.88000 | 4871.70000 | 4857.88000 | 4871.70000 | 80.4720 | 391537.4500 | 4865.51003 2014-01-28 12:07:00 | 4875.97000 | 4888.00000 | 4871.80000 | 4887.99000 | 130.9959 | 639605.7400 | 4882.63989 2014-01-28 12:08:00 | 4887.99000 | 4890.00000 | 4887.99000 | 4890.00000 | 21.2610 | 103952.3200 | 4889.34000 2014-01-28 12:09:00 | 4890.00000 | 4891.00000 | 4875.00000 | 4875.16000 | 132.9110 | 649143.8400 | 4884.05003 2014-01-28 12:10:00 | 4876.00000 | 4877.98000 | 4820.00000 | 4850.00000 | 173.5460 | 843934.9100 | 4862.88986 2014-01-28 12:11:00 | 4870.00000 | 4870.00000 | 4840.21000 | 4841.00000 | 184.5451 | 896005.2300 | 4855.20981 2014-01-28 12:12:00 | 4841.00000 | 4846.00000 | 4823.01000 | 4841.01000 | 144.3610 | 698362.0400 | 4837.61003 2014-01-28 12:13:00 | 4839.56000 | 4849.77000 | 4835.00000 | 4846.34000 | 140.7459 | 681241.3100 | 4840.21988 2014-01-28 12:14:00 | 4847.89000 | 4849.76000 | 4837.90000 | 4837.90000 | 178.2871 | 863891.8100 | 4845.50989 2014-01-28 12:15:00 | 4843.69000 | 4847.10000 | 4836.26000 | 4842.24000 | 167.4641 | 810792.5500 | 4841.59014 2014-01-28 12:16:00 | 4842.24000 | 4845.00000 | 4838.00000 | 4841.96000 | 103.9400 | 503171.6400 | 4840.98000 2014-01-28 12:17:00 | 4843.53000 | 4844.27000 | 4835.00000 | 4835.00000 | 72.2860 | 349847.7800 | 4839.76994 2014-01-28 12:18:00 | 4835.00000 | 4835.00000 | 4829.29000 | 4829.29000 | 46.8070 | 226154.1800 | 4831.62997 2014-01-28 12:19:00 | 4829.29000 | 4830.00000 | 4817.07000 | 4819.40000 | 81.7190 | 394218.2500 | 4824.06998 2014-01-28 12:20:00 | 4820.00000 | 4824.30000 | 4816.71000 | 4816.71000 | 100.8631 | 486115.6900 | 4819.56006 2014-01-28 12:21:00 | 4811.00000 | 4818.00000 | 4807.00000 | 4810.11000 | 172.2729 | 829209.8600 | 4813.35010 2014-01-28 12:22:00 | 4811.16000 | 4816.09000 | 4807.11000 | 4815.44000 | 46.8480 | 225542.8200 | 4814.34998 2014-01-28 12:23:00 | 4815.00000 | 4817.60000 | 4813.38000 | 4817.00000 | 43.6690 | 210276.8800 | 4815.23999 2014-01-28 12:24:00 | 4816.10000 | 4816.10000 | 4810.00000 | 4810.00000 | 7.2530 | 34911.1300 | 4813.34000 2014-01-28 12:25:00 | 4812.99000 | 4813.17000 | 4801.00000 | 4801.00000 | 144.3100 | 693715.6400 | 4807.12000 2014-01-28 12:26:00 | 4800.01000 | 4808.32000 | 4797.00000 | 4797.00000 | 67.8031 | 325747.6200 | 4804.32004 2014-01-28 12:27:00 | 4796.40000 | 4800.00000 | 4786.11000 | 4787.03000 | 79.2660 | 379935.6400 | 4793.16993 2014-01-28 12:28:00 | 4788.34000 | 4796.00000 | 4782.00000 | 4783.49000 | 135.3921 | 648020.3700 | 4786.25006 2014-01-28 12:29:00 | 4783.48000 | 4791.56000 | 4782.00000 | 4791.18000 | 28.7820 | 137715.5200 | 4784.78001 2014-01-28 12:30:00 | 4790.77000 | 4808.40000 | 4786.10000 | 4790.11000 | 125.7220 | 603382.5800 | 4799.34005 2014-01-28 12:31:00 | 4800.04000 | 4808.39000 | 4794.01000 | 4802.04000 | 175.5480 | 842968.9900 | 4801.92993 2014-01-28 12:32:00 | 4799.65000 | 4811.38000 | 4797.03000 | 4803.76000 | 271.8519 | 1305538.6900 | 4802.39011 2014-01-28 12:33:00 | 4797.05000 | 4810.45000 | 4797.00000 | 4804.75000 | 195.7521 | 939929.3700 | 4801.63009 2014-01-28 12:34:00 | 4804.55000 | 4804.74000 | 4791.00000 | 4795.00000 | 96.6589 | 463683.5400 | 4797.10998 2014-01-28 12:35:00 | 4796.90000 | 4799.56000 | 4790.12000 | 4792.15000 | 167.1519 | 801172.4000 | 4793.08007 2014-01-28 12:36:00 | 4793.28000 | 4793.28000 | 4784.10000 | 4784.10000 | 130.1270 | 622967.4300 | 4787.37992 2014-01-28 12:37:00 | 4784.10000 | 4794.95000 | 4782.21000 | 4783.10000 | 181.9638 | 871384.7000 | 4788.78014 2014-01-28 12:38:00 | 4785.09000 | 4797.33000 | 4783.99000 | 4785.19000 | 106.2901 | 509111.3400 | 4789.83000 2014-01-28 12:39:00 | 4785.95000 | 4787.07000 | 4782.00000 | 4784.34000 | 328.7987 | 1573420.3300 | 4785.35991 2014-01-28 12:40:00 | 4782.74000 | 4800.10000 | 4782.45000 | 4797.19000 | 188.0401 | 901390.8300 | 4793.61000 2014-01-28 12:41:00 | 4795.09000 | 4795.09000 | 4784.00000 | 4785.22000 | 238.1311 | 1140619.2300 | 4789.88005 2014-01-28 12:42:00 | 4789.55000 | 4798.95000 | 4785.55000 | 4798.06000 | 251.4178 | 1205535.8200 | 4794.94989 2014-01-28 12:43:00 | 4796.41000 | 4809.75000 | 4792.21000 | 4797.80000 | 212.2678 | 1018594.7000 | 4798.62990 2014-01-28 12:44:00 | 4800.90000 | 4807.83000 | 4798.16000 | 4807.83000 | 257.7731 | 1237947.6400 | 4802.47017 2014-01-28 12:45:00 | 4801.77000 | 4820.00000 | 4801.77000 | 4812.00000 | 233.0109 | 1120460.7700 | 4808.62004 2014-01-28 12:46:00 | 4814.18000 | 4818.99000 | 4806.00000 | 4809.80000 | 171.8598 | 826955.1400 | 4811.79999 2014-01-28 12:47:00 | 4812.18000 | 4814.00000 | 4806.00000 | 4809.10000 | 164.4970 | 791067.4900 | 4809.00990 2014-01-28 12:48:00 | 4809.00000 | 4810.00000 | 4805.01000 | 4806.00000 | 116.9269 | 562129.4900 | 4807.52992 2014-01-28 12:49:00 | 4809.00000 | 4809.90000 | 4806.00000 | 4806.00000 | 5.5860 | 26853.7400 | 4807.33000 2014-01-28 12:50:00 | 4805.39000 | 4809.86000 | 4801.14000 | 4802.69000 | 224.0058 | 1076213.3800 | 4804.39980 2014-01-28 12:51:00 | 4802.95000 | 4805.00000 | 4795.33000 | 4796.61000 | 75.4020 | 361944.1000 | 4800.19003 2014-01-28 12:52:00 | 4796.61000 | 4817.67000 | 4796.61000 | 4812.16000 | 84.5789 | 406770.5500 | 4809.35998 2014-01-28 12:53:00 | 4813.00000 | 4819.76000 | 4813.00000 | 4819.76000 | 15.2500 | 73426.2500 | 4814.84000 2014-01-28 12:54:00 | 4820.00000 | 4821.00000 | 4820.00000 | 4820.00000 | 9.5420 | 45993.4400 | 4820.11000 2014-01-28 12:55:00 | 4820.00000 | 4821.97000 | 4814.52000 | 4820.12000 | 213.2522 | 1027547.1100 | 4818.46010 2014-01-28 12:56:00 | 4816.34000 | 4820.24000 | 4814.00000 | 4815.81000 | 268.0408 | 1291133.6700 | 4816.93004 2014-01-28 12:57:00 | 4815.27000 | 4820.93000 | 4814.29000 | 4816.66000 | 245.9950 | 1185154.5200 | 4817.79974 2014-01-28 12:58:00 | 4816.62000 | 4821.00000 | 4815.00000 | 4816.58000 | 172.7499 | 832231.0600 | 4817.54999 2014-01-28 12:59:00 | 4817.13000 | 4819.10000 | 4817.13000 | 4819.00000 | 3.8010 | 18316.1300 | 4818.77000 2014-01-28 13:00:00 | 4820.00000 | 4821.00000 | 4820.00000 | 4821.00000 | 5.3170 | 25631.8500 | 4820.74000 2014-01-28 13:01:00 | 4821.00000 | 4821.00000 | 4820.00000 | 4820.00000 | 1.1400 | 5495.1400 | 4820.30000 2014-01-28 13:02:00 | 4820.00000 | 4820.40000 | 4819.00000 | 4819.00000 | 9.6130 | 46328.4700 | 4819.36001 2014-01-28 13:03:00 | 4819.00000 | 4819.00000 | 4815.05000 | 4817.17000 | 81.3829 | 391989.1200 | 4816.60005 2014-01-28 13:04:00 | 4818.30000 | 4818.97000 | 4815.01000 | 4817.25000 | 204.5681 | 985392.3500 | 4816.93992 2014-01-28 13:05:00 | 4816.99000 | 4828.00000 | 4815.17000 | 4827.34000 | 218.6952 | 1054521.9000 | 4821.87978 2014-01-28 13:06:00 | 4826.94000 | 4828.00000 | 4817.61000 | 4825.46000 | 199.4932 | 962361.0400 | 4824.03013 2014-01-28 13:07:00 | 4824.63000 | 4825.99000 | 4818.03000 | 4823.61000 | 253.8489 | 1224305.5400 | 4822.96994 2014-01-28 13:08:00 | 4820.83000 | 4827.00000 | 4820.00000 | 4821.01000 | 45.7860 | 220850.1300 | 4823.52996 2014-01-28 13:09:00 | 4827.28000 | 4829.00000 | 4827.28000 | 4829.00000 | 4.6330 | 22369.0300 | 4828.20000 2014-01-28 13:10:00 | 4829.11000 | 4830.00000 | 4827.28000 | 4827.28000 | 5.2640 | 25421.4400 | 4829.30000 2014-01-28 13:11:00 | 4825.00000 | 4828.00000 | 4825.00000 | 4825.00000 | 4.3000 | 20752.0100 | 4826.05000 2014-01-28 13:12:00 | 4826.00000 | 4826.00000 | 4820.00000 | 4821.72000 | 58.0901 | 280171.8300 | 4823.06000 2014-01-28 13:13:00 | 4821.13000 | 4826.27000 | 4819.99000 | 4820.28000 | 83.3801 | 402084.5800 | 4822.31000 2014-01-28 13:14:00 | 4821.63000 | 4827.89000 | 4820.00000 | 4823.41000 | 149.8680 | 722834.3000 | 4823.13994 2014-01-28 13:15:00 | 4822.58000 | 4824.00000 | 4820.29000 | 4821.00000 | 43.3080 | 208861.0700 | 4822.68998 2014-01-28 13:16:00 | 4821.00000 | 4821.00000 | 4820.13000 | 4820.20000 | 2.4200 | 11665.1000 | 4820.29000 2014-01-28 13:17:00 | 4820.00000 | 4821.00000 | 4817.15000 | 4817.35000 | 36.0360 | 173684.7200 | 4819.75997 2014-01-28 13:18:00 | 4820.22000 | 4820.96000 | 4817.10000 | 4819.00000 | 104.5600 | 503891.3700 | 4819.16000 2014-01-28 13:19:00 | 4820.00000 | 4820.00000 | 4813.00000 | 4813.00000 | 4.2530 | 20482.7200 | 4816.06000 2014-01-28 13:20:00 | 4812.69000 | 4818.99000 | 4810.90000 | 4814.02000 | 69.7781 | 336040.6400 | 4815.84997 2014-01-28 13:21:00 | 4812.83000 | 4814.71000 | 4810.11000 | 4813.72000 | 103.0069 | 495742.4100 | 4812.70993 2014-01-28 13:22:00 | 4810.51000 | 4814.90000 | 4808.13000 | 4813.34000 | 287.5109 | 1383473.8100 | 4811.90005 2014-01-28 13:23:00 | 4810.00000 | 4813.47000 | 4801.10000 | 4811.23000 | 176.3761 | 847940.2400 | 4807.56986 2014-01-28 13:24:00 | 4811.06000 | 4811.55000 | 4801.11000 | 4806.48000 | 169.6779 | 815417.5800 | 4805.67993 2014-01-28 13:25:00 | 4803.63000 | 4808.34000 | 4802.29000 | 4806.23000 | 255.4241 | 1227655.2900 | 4806.34022 2014-01-28 13:26:00 | 4807.09000 | 4809.00000 | 4805.01000 | 4808.98000 | 132.8089 | 638415.0700 | 4807.01997 2014-01-28 13:27:00 | 4808.99000 | 4811.00000 | 4808.99000 | 4811.00000 | 4.5730 | 21998.5300 | 4810.53000 2014-01-28 13:28:00 | 4810.75000 | 4813.80000 | 4806.50000 | 4807.01000 | 255.4959 | 1228881.6500 | 4809.78978 2014-01-28 13:29:00 | 4809.02000 | 4816.31000 | 4807.06000 | 4816.31000 | 160.0581 | 769988.2900 | 4810.67994 2014-01-28 13:30:00 | 4819.00000 | 4819.74000 | 4814.40000 | 4819.74000 | 163.2381 | 786254.2100 | 4816.60994 2014-01-28 13:31:00 | 4819.10000 | 4820.00000 | 4816.68000 | 4819.00000 | 4.7480 | 22880.7900 | 4819.04000 2014-01-28 13:32:00 | 4818.68000 | 4819.00000 | 4814.02000 | 4816.09000 | 136.5850 | 657805.4100 | 4816.08986 2014-01-28 13:33:00 | 4814.00000 | 4816.38000 | 4805.83000 | 4813.09000 | 209.0151 | 1005519.2400 | 4810.74979 2014-01-28 13:34:00 | 4812.28000 | 4814.68000 | 4801.10000 | 4804.08000 | 216.0160 | 1039425.8600 | 4811.79982 2014-01-28 13:35:00 | 4810.90000 | 4813.34000 | 4802.89000 | 4809.94000 | 226.0668 | 1087322.3700 | 4809.73985 2014-01-28 13:36:00 | 4811.67000 | 4817.95000 | 4808.51000 | 4813.82000 | 151.4330 | 728853.1100 | 4813.04009 2014-01-28 13:37:00 | 4813.90000 | 4814.00000 | 4812.95000 | 4813.55000 | 2.3040 | 11090.5200 | 4813.59000 2014-01-28 13:38:00 | 4812.95000 | 4812.95000 | 4808.23000 | 4811.05000 | 157.7589 | 758889.7600 | 4810.43996 2014-01-28 13:39:00 | . | . | . | . | . | . | . 2014-01-28 13:40:00 | 4808.00000 | 4812.00000 | 4808.00000 | 4808.67000 | 136.4720 | 656433.1300 | 4810.02006 2014-01-28 13:41:00 | 4808.58000 | 4811.89000 | 4808.10000 | 4808.10000 | 112.7770 | 542455.0500 | 4809.97993 2014-01-28 13:42:00 | 4808.10000 | 4808.10000 | 4808.10000 | 4808.10000 | 0.6000 | 2884.8600 | 4808.10000 2014-01-28 13:43:00 | 4808.10000 | 4808.10000 | 4807.99000 | 4807.99000 | 0.5490 | 2639.5900 | 4808.00000 2014-01-28 13:44:00 | 4805.10000 | 4805.11000 | 4805.10000 | 4805.11000 | 0.8500 | 4084.3400 | 4805.10000 2014-01-28 13:45:00 | 4805.24000 | 4808.94000 | 4801.11000 | 4801.34000 | 118.2891 | 568351.8100 | 4804.76998 2014-01-28 13:46:00 | 4801.50000 | 4803.00000 | 4801.11000 | 4803.00000 | 4.5080 | 21645.4000 | 4801.55000 2014-01-28 13:47:00 | 4808.61000 | 4808.65000 | 4800.10000 | 4800.39000 | 88.7261 | 426243.5600 | 4804.03993 2014-01-28 13:48:00 | 4803.39000 | 4803.57000 | 4800.99000 | 4801.00000 | 46.1090 | 221432.7500 | 4802.37999 2014-01-28 13:49:00 | 4801.10000 | 4802.00000 | 4801.10000 | 4802.00000 | 0.6650 | 3192.9500 | 4801.43000 2014-01-28 13:50:00 | 4801.10000 | 4803.35000 | 4800.22000 | 4803.20000 | 27.5500 | 132273.4600 | 4801.21000 2014-01-28 13:51:00 | 4800.90000 | 4800.90000 | 4800.00000 | 4800.00000 | 3.0980 | 14870.8400 | 4800.14000 2014-01-28 13:52:00 | 4795.99000 | 4801.95000 | 4793.18000 | 4801.48000 | 222.2571 | 1066131.6800 | 4796.83987 2014-01-28 13:53:00 | 4799.16000 | 4800.90000 | 4795.01000 | 4796.16000 | 259.5871 | 1245415.8400 | 4797.67984 2014-01-28 13:54:00 | 4796.73000 | 4801.00000 | 4795.12000 | 4800.00000 | 231.3708 | 1110024.4300 | 4797.60004 2014-01-28 13:55:00 | 4799.10000 | 4799.99000 | 4793.41000 | 4799.29000 | 175.7491 | 843136.9200 | 4797.38997 2014-01-28 13:56:00 | 4796.06000 | 4799.97000 | 4793.03000 | 4796.40000 | 306.2919 | 1469261.0100 | 4796.93012 2014-01-28 13:57:00 | 4797.83000 | 4804.88000 | 4795.15000 | 4800.48000 | 114.9970 | 551951.1500 | 4799.69993 2014-01-28 13:58:00 | 4803.83000 | 4804.98000 | 4793.35000 | 4800.42000 | 195.1980 | 936938.8500 | 4799.93992 2014-01-28 13:59:00 | 4795.22000 | 4801.99000 | 4793.85000 | 4799.54000 | 248.0218 | 1189904.5700 | 4797.58009 2014-01-28 14:00:00 | 4802.00000 | 4803.00000 | 4796.00000 | 4803.00000 | 215.6978 | 1035168.3300 | 4799.15990 2014-01-28 14:01:00 | 4804.97000 | 4809.00000 | 4803.00000 | 4809.00000 | 35.2230 | 169309.6100 | 4806.79002 2014-01-28 14:02:00 | 4809.00000 | 4814.94000 | 4803.20000 | 4811.75000 | 131.3980 | 632175.3600 | 4811.14994 2014-01-28 14:03:00 | 4814.94000 | 4819.00000 | 4810.24000 | 4817.10000 | 77.9720 | 375319.7700 | 4813.52003 2014-01-28 14:04:00 | 4817.10000 | 4818.00000 | 4812.16000 | 4815.99000 | 84.8880 | 408714.5200 | 4814.74996 2014-01-28 14:05:00 | 4816.00000 | 4817.00000 | 4816.00000 | 4816.00000 | 5.9860 | 28830.7600 | 4816.36000 2014-01-28 14:06:00 | 4815.60000 | 4818.00000 | 4812.00000 | 4818.00000 | 9.9580 | 47947.0700 | 4814.93000 2014-01-28 14:07:00 | 4817.99000 | 4825.78000 | 4816.92000 | 4823.21000 | 10.9840 | 52930.3700 | 4818.86001 2014-01-28 14:08:00 | 4827.88000 | 4828.00000 | 4823.88000 | 4827.00000 | 53.1950 | 256692.9700 | 4825.50994 2014-01-28 14:09:00 | 4827.10000 | 4828.99000 | 4825.00000 | 4828.94000 | 12.7450 | 61530.1000 | 4827.77999 2014-01-28 14:10:00 | 4828.94000 | 4839.81000 | 4826.00000 | 4834.33000 | 44.1310 | 213267.8700 | 4832.61001 2014-01-28 14:11:00 | 4836.52000 | 4849.00000 | 4834.18000 | 4849.00000 | 41.2200 | 199621.0800 | 4842.82000 2014-01-28 14:12:00 | 4850.00000 | 4850.00000 | 4846.15000 | 4849.21000 | 61.0679 | 296090.9900 | 4848.54997 2014-01-28 14:13:00 | 4846.21000 | 4848.00000 | 4831.39000 | 4839.99000 | 17.4420 | 84411.6100 | 4839.56001 2014-01-28 14:14:00 | 4836.02000 | 4843.99000 | 4832.44000 | 4840.00000 | 61.9530 | 299665.0400 | 4836.97004 2014-01-28 14:15:00 | 4839.48000 | 4840.00000 | 4832.55000 | 4834.24000 | 59.0220 | 285514.1000 | 4837.42002 2014-01-28 14:16:00 | 4837.00000 | 4849.00000 | 4819.41000 | 4849.00000 | 94.1400 | 455122.7200 | 4834.53000 2014-01-28 14:17:00 | 4834.69000 | 4844.69000 | 4830.17000 | 4838.00000 | 103.2350 | 499441.7100 | 4837.90989 2014-01-28 14:18:00 | 4840.46000 | 4843.00000 | 4838.00000 | 4843.00000 | 31.1430 | 150733.3700 | 4840.04002 2014-01-28 14:19:00 | 4840.00000 | 4840.00000 | 4840.00000 | 4840.00000 | 1.5990 | 7739.1600 | 4840.00000 2014-01-28 14:20:00 | 4840.00000 | 4845.00000 | 4838.00000 | 4845.00000 | 4.8120 | 23300.1700 | 4842.10000 2014-01-28 14:21:00 | 4845.00000 | 4849.00000 | 4842.24000 | 4847.00000 | 30.1850 | 146233.1200 | 4844.55997 2014-01-28 14:22:00 | 4847.00000 | 4849.00000 | 4847.00000 | 4848.99000 | 13.8390 | 67093.6900 | 4848.16000 2014-01-28 14:23:00 | 4848.99000 | 4849.00000 | 4840.00000 | 4842.05000 | 46.2990 | 224201.6600 | 4842.46999 2014-01-28 14:24:00 | 4840.01000 | 4847.00000 | 4840.00000 | 4846.98000 | 5.7650 | 27921.6600 | 4843.30999 2014-01-28 14:25:00 | 4847.00000 | 4848.99000 | 4841.00000 | 4841.11000 | 32.4520 | 157214.8800 | 4844.54001 2014-01-28 14:26:00 | 4841.00000 | 4848.98000 | 4835.00000 | 4837.00000 | 39.0530 | 189038.5800 | 4840.56002 2014-01-28 14:27:00 | 4836.99000 | 4842.00000 | 4836.00000 | 4837.41000 | 99.6620 | 482222.6300 | 4838.58004 2014-01-28 14:28:00 | 4836.00000 | 4838.94000 | 4835.61000 | 4836.98000 | 42.0090 | 203192.6700 | 4836.87999 2014-01-28 14:29:00 | 4836.62000 | 4837.73000 | 4830.00000 | 4830.00000 | 43.8910 | 212236.0500 | 4835.53001 2014-01-28 14:30:00 | 4831.00000 | 4835.10000 | 4830.00000 | 4835.10000 | 36.9490 | 178570.9200 | 4832.89999 2014-01-28 14:31:00 | 4835.00000 | 4842.00000 | 4835.00000 | 4842.00000 | 68.8049 | 332952.6200 | 4839.07993 2014-01-28 14:32:00 | 4842.00000 | 4844.00000 | 4841.90000 | 4844.00000 | 16.1950 | 78434.0500 | 4843.09998 2014-01-28 14:33:00 | 4844.00000 | 4844.00000 | 4840.00000 | 4841.86000 | 8.6950 | 42098.9900 | 4841.74999 2014-01-28 14:34:00 | 4840.00000 | 4841.00000 | 4836.11000 | 4841.00000 | 72.9889 | 353141.6000 | 4838.28998 2014-01-28 14:35:00 | 4835.00000 | 4838.99000 | 4832.00000 | 4835.82000 | 76.7171 | 370976.8100 | 4835.64995 2014-01-28 14:36:00 | 4833.15000 | 4839.00000 | 4833.00000 | 4838.00000 | 26.7520 | 129330.4300 | 4834.42001 2014-01-28 14:37:00 | 4837.26000 | 4838.00000 | 4833.00000 | 4836.09000 | 139.4860 | 674389.5200 | 4834.81988 2014-01-28 14:38:00 | 4836.09000 | 4837.90000 | 4833.01000 | 4833.11000 | 21.7900 | 105358.2700 | 4835.17000 2014-01-28 14:39:00 | 4833.11000 | 4838.99000 | 4833.11000 | 4837.00000 | 3.3930 | 16407.7600 | 4835.77000 2014-01-28 14:40:00 | 4834.27000 | 4839.00000 | 4833.44000 | 4834.99000 | 79.1779 | 382908.5000 | 4836.04997 2014-01-28 14:41:00 | 4837.00000 | 4838.99000 | 4835.09000 | 4838.98000 | 12.3490 | 59737.2900 | 4837.42000 2014-01-28 14:42:00 | 4838.98000 | 4843.70000 | 4836.01000 | 4842.88000 | 32.2770 | 156222.3800 | 4840.04998 2014-01-28 14:43:00 | 4840.39000 | 4843.99000 | 4840.00000 | 4840.70000 | 13.6340 | 66010.9200 | 4841.64001 2014-01-28 14:44:00 | 4840.00000 | 4842.70000 | 4839.00000 | 4842.42000 | 1.6900 | 8180.8100 | 4840.72000 2014-01-28 14:45:00 | 4842.40000 | 4843.99000 | 4839.00000 | 4839.12000 | 9.1640 | 44371.0700 | 4841.89001 2014-01-28 14:46:00 | 4837.32000 | 4839.50000 | 4836.00000 | 4836.96000 | 19.4900 | 94275.2900 | 4837.11000 2014-01-28 14:47:00 | 4833.39000 | 4838.94000 | 4833.00000 | 4833.11000 | 14.3660 | 69461.1400 | 4835.10999 2014-01-28 14:48:00 | 4831.00000 | 4833.00000 | 4828.94000 | 4829.69000 | 10.9400 | 52841.8000 | 4830.15000 2014-01-28 14:49:00 | 4827.97000 | 4827.97000 | 4820.01000 | 4825.00000 | 60.9110 | 293778.5000 | 4823.08001 2014-01-28 14:50:00 | 4824.98000 | 4824.99000 | 4808.00000 | 4810.02000 | 26.8430 | 129200.1300 | 4813.18002 2014-01-28 14:51:00 | 4816.60000 | 4820.10000 | 4810.00000 | 4820.10000 | 95.0259 | 457686.7300 | 4816.43992 2014-01-28 14:52:00 | 4813.10000 | 4819.14000 | 4813.10000 | 4816.20000 | 31.2960 | 150786.0100 | 4818.05997 2014-01-28 14:53:00 | 4816.20000 | 4817.00000 | 4816.00000 | 4817.00000 | 12.4760 | 60085.8600 | 4816.11999 2014-01-28 14:54:00 | 4818.00000 | 4818.50000 | 4817.00000 | 4818.50000 | 17.6950 | 85259.1500 | 4818.25998 2014-01-28 14:55:00 | 4818.03000 | 4823.30000 | 4818.00000 | 4818.00000 | 27.4920 | 132551.2800 | 4821.45001 2014-01-28 14:56:00 | 4818.00000 | 4820.96000 | 4812.30000 | 4817.78000 | 78.5231 | 378426.9500 | 4819.31005 2014-01-28 14:57:00 | 4818.15000 | 4822.00000 | 4817.39000 | 4822.00000 | 19.9410 | 96090.1600 | 4818.72000 2014-01-28 14:58:00 | 4822.00000 | 4827.46000 | 4822.00000 | 4823.00000 | 20.8870 | 100816.2400 | 4826.74999 2014-01-28 14:59:00 | 4823.00000 | 4823.10000 | 4815.00000 | 4815.03000 | 34.9210 | 168263.5800 | 4818.41001 2014-01-28 15:00:00 | 4816.00000 | 4818.19000 | 4811.00000 | 4818.19000 | 38.9580 | 187543.5600 | 4813.98998 2014-01-28 15:01:00 | 4818.00000 | 4818.99000 | 4815.00000 | 4818.44000 | 6.3520 | 30595.7400 | 4816.71000 2014-01-28 15:02:00 | 4816.00000 | 4820.60000 | 4816.00000 | 4820.00000 | 10.0620 | 48489.6800 | 4819.09000 2014-01-28 15:03:00 | 4820.10000 | 4820.10000 | 4814.02000 | 4814.02000 | 31.5130 | 151758.7700 | 4815.75002 2014-01-28 15:04:00 | 4815.00000 | 4819.94000 | 4815.00000 | 4819.94000 | 63.8520 | 307582.5800 | 4817.12003 2014-01-28 15:05:00 | 4820.00000 | 4820.00000 | 4820.00000 | 4820.00000 | 3.1760 | 15308.3200 | 4820.00000 2014-01-28 15:06:00 | 4820.34000 | 4822.00000 | 4816.93000 | 4822.00000 | 48.0490 | 231548.7200 | 4819.00999 2014-01-28 15:07:00 | 4821.00000 | 4821.00000 | 4816.80000 | 4819.21000 | 58.3300 | 281103.9900 | 4819.20000 2014-01-28 15:08:00 | 4821.00000 | 4821.00000 | 4810.05000 | 4814.02000 | 31.1920 | 150280.6000 | 4817.92001 2014-01-28 15:09:00 | 4818.45000 | 4818.82000 | 4810.04000 | 4811.00000 | 35.9900 | 173204.4900 | 4812.57000 2014-01-28 15:10:00 | 4810.00000 | 4812.14000 | 4800.00000 | 4800.00000 | 39.1710 | 188241.2900 | 4805.63001 2014-01-28 15:11:00 | 4808.00000 | 4821.00000 | 4805.19000 | 4809.65000 | 53.4850 | 257270.4300 | 4810.13994 2014-01-28 15:12:00 | 4809.99000 | 4811.50000 | 4800.00000 | 4804.41000 | 31.2340 | 150081.0700 | 4805.05003 2014-01-28 15:13:00 | 4804.40000 | 4807.89000 | 4804.00000 | 4804.41000 | 8.5200 | 40941.8000 | 4805.38000 2014-01-28 15:14:00 | 4804.00000 | 4807.15000 | 4793.27000 | 4796.92000 | 25.1140 | 120545.2800 | 4799.92002 2014-01-28 15:15:00 | 4801.90000 | 4805.00000 | 4781.00000 | 4784.65000 | 27.0120 | 129579.5700 | 4797.11001 2014-01-28 15:16:00 | 4792.43000 | 4799.56000 | 4781.04000 | 4786.45000 | 52.3450 | 250812.8200 | 4791.52995 2014-01-28 15:17:00 | 4788.46000 | 4798.21000 | 4782.00000 | 4784.06000 | 48.0030 | 229764.6400 | 4786.46003 2014-01-28 15:18:00 | 4784.06000 | 4794.03000 | 4784.06000 | 4791.90000 | 19.2810 | 92362.4400 | 4790.33000 2014-01-28 15:19:00 | 4795.00000 | 4805.10000 | 4795.00000 | 4805.10000 | 4.3730 | 20996.8800 | 4801.48000 2014-01-28 15:20:00 | 4805.70000 | 4806.00000 | 4800.00000 | 4800.02000 | 21.7750 | 104581.3000 | 4802.81998 2014-01-28 15:21:00 | 4800.02000 | 4800.10000 | 4791.00000 | 4800.00000 | 33.4650 | 160509.1100 | 4796.32996 2014-01-28 15:22:00 | 4800.00000 | 4800.02000 | 4795.00000 | 4800.02000 | 2.5210 | 12097.2300 | 4798.59000 2014-01-28 15:23:00 | 4800.00000 | 4802.42000 | 4800.00000 | 4802.00000 | 3.7880 | 18184.8400 | 4800.64000 2014-01-28 15:24:00 | 4802.42000 | 4802.42000 | 4796.03000 | 4800.00000 | 37.2170 | 178569.3100 | 4798.05998 2014-01-28 15:25:00 | 4802.82000 | 4807.62000 | 4801.92000 | 4807.62000 | 8.8280 | 42415.7500 | 4804.68000 2014-01-28 15:26:00 | 4805.98000 | 4810.00000 | 4805.88000 | 4809.86000 | 21.5460 | 103599.6600 | 4808.29998 2014-01-28 15:27:00 | 4810.00000 | 4820.99000 | 4805.22000 | 4812.10000 | 39.0730 | 187947.8000 | 4810.17002 2014-01-28 15:28:00 | 4813.72000 | 4814.74000 | 4806.02000 | 4811.83000 | 46.9590 | 225939.5200 | 4811.41999 2014-01-28 15:29:00 | 4807.56000 | 4811.89000 | 4806.13000 | 4811.89000 | 22.1020 | 106258.9600 | 4807.66001 2014-01-28 15:30:00 | 4812.00000 | 4812.00000 | 4808.00000 | 4809.19000 | 17.0140 | 81859.7500 | 4811.32001 2014-01-28 15:31:00 | 4806.10000 | 4806.10000 | 4800.00000 | 4802.16000 | 11.8820 | 57058.3300 | 4802.08000 2014-01-28 15:32:00 | 4807.39000 | 4811.79000 | 4800.00000 | 4800.89000 | 21.1450 | 101641.2400 | 4806.86998 2014-01-28 15:33:00 | 4801.00000 | 4808.00000 | 4801.00000 | 4807.54000 | 17.5500 | 84331.0200 | 4805.19000 2014-01-28 15:34:00 | 4803.80000 | 4808.39000 | 4800.00000 | 4803.11000 | 63.2910 | 304005.1100 | 4803.29001 2014-01-28 15:35:00 | 4805.51000 | 4809.99000 | 4800.17000 | 4809.90000 | 30.0710 | 144447.3700 | 4803.54001 2014-01-28 15:36:00 | 4809.99000 | 4810.00000 | 4805.51000 | 4810.00000 | 52.9620 | 254672.1300 | 4808.58002 2014-01-28 15:37:00 | 4810.00000 | 4810.00000 | 4805.51000 | 4810.00000 | 39.3390 | 189191.1400 | 4809.24999 2014-01-28 15:38:00 | 4811.00000 | 4815.00000 | 4810.00000 | 4812.00000 | 62.0770 | 298740.7700 | 4812.41996 2014-01-28 15:39:00 | 4813.00000 | 4817.74000 | 4813.00000 | 4815.20000 | 2.5560 | 12308.6000 | 4815.57000 2014-01-28 15:40:00 | 4816.20000 | 4818.00000 | 4813.00000 | 4813.00000 | 8.4750 | 40812.9000 | 4815.67999 2014-01-28 15:41:00 | 4809.00000 | 4814.40000 | 4808.40000 | 4812.27000 | 54.2680 | 261173.8100 | 4812.66998 2014-01-28 15:42:00 | 4809.11000 | 4815.99000 | 4809.11000 | 4815.00000 | 36.7180 | 176786.2700 | 4814.69998 2014-01-28 15:43:00 | 4815.00000 | 4819.99000 | 4815.00000 | 4818.00000 | 6.0500 | 29145.6800 | 4817.47000 2014-01-28 15:44:00 | 4817.41000 | 4825.76000 | 4815.54000 | 4825.76000 | 31.6530 | 152519.9200 | 4818.50002 2014-01-28 15:45:00 | 4824.00000 | 4826.00000 | 4823.85000 | 4826.00000 | 37.8550 | 182648.9100 | 4824.96004 2014-01-28 15:46:00 | 4826.13000 | 4828.54000 | 4819.40000 | 4825.00000 | 9.1740 | 44263.3100 | 4824.86001 2014-01-28 15:47:00 | 4820.00000 | 4827.98000 | 4820.00000 | 4820.78000 | 40.7200 | 196438.1200 | 4824.12000 2014-01-28 15:48:00 | 4823.22000 | 4824.62000 | 4821.26000 | 4822.00000 | 7.6400 | 36841.5100 | 4822.19000 2014-01-28 15:49:00 | 4821.00000 | 4826.00000 | 4820.00000 | 4826.00000 | 14.8570 | 71648.6200 | 4822.54999 2014-01-28 15:50:00 | 4823.31000 | 4825.00000 | 4819.81000 | 4823.37000 | 57.4790 | 277190.8700 | 4822.46999 2014-01-28 15:51:00 | 4822.67000 | 4824.58000 | 4819.39000 | 4822.62000 | 11.6110 | 55992.6900 | 4822.38000 2014-01-28 15:52:00 | 4820.28000 | 4822.41000 | 4815.00000 | 4819.38000 | 61.2160 | 294898.7500 | 4817.34995 2014-01-28 15:53:00 | 4819.39000 | 4819.39000 | 4814.80000 | 4814.80000 | 6.5110 | 31364.5400 | 4817.16000 2014-01-28 15:54:00 | 4813.00000 | 4814.59000 | 4811.00000 | 4811.00000 | 6.2960 | 30297.1700 | 4812.12999 2014-01-28 15:55:00 | 4810.65000 | 4810.65000 | 4810.44000 | 4810.44000 | 0.0400 | 192.4200 | 4810.57000 2014-01-28 15:56:00 | 4808.11000 | 4808.11000 | 4800.00000 | 4800.00000 | 11.5920 | 55646.6500 | 4800.44000 2014-01-28 15:57:00 | 4800.10000 | 4808.31000 | 4800.10000 | 4803.89000 | 22.9830 | 110453.2600 | 4805.87001 2014-01-28 15:58:00 | 4807.99000 | 4815.41000 | 4803.86000 | 4815.00000 | 27.3780 | 131684.5800 | 4809.86999 2014-01-28 15:59:00 | 4813.00000 | 4816.00000 | 4811.31000 | 4816.00000 | 6.4010 | 30813.3800 | 4813.84000 2014-01-28 16:00:00 | 4818.00000 | 4821.43000 | 4818.00000 | 4821.43000 | 3.8910 | 18753.7300 | 4819.77000 2014-01-28 16:01:00 | 4823.00000 | 4825.41000 | 4817.63000 | 4825.41000 | 14.8770 | 71725.7200 | 4821.24999 2014-01-28 16:02:00 | 4825.41000 | 4825.41000 | 4825.41000 | 4825.41000 | 0.6120 | 2953.1500 | 4825.41000 2014-01-28 16:03:00 | 4817.00000 | 4824.94000 | 4817.00000 | 4823.86000 | 15.3080 | 73833.7400 | 4823.20999 2014-01-28 16:04:00 | 4823.86000 | 4823.99000 | 4819.53000 | 4819.53000 | 10.6470 | 51327.2900 | 4820.81999 2014-01-28 16:05:00 | 4823.63000 | 4824.97000 | 4819.93000 | 4824.97000 | 9.9430 | 47959.8500 | 4823.48001 2014-01-28 16:06:00 | 4821.00000 | 4824.88000 | 4819.97000 | 4824.38000 | 6.3290 | 30517.4800 | 4821.85000 2014-01-28 16:07:00 | 4820.67000 | 4822.07000 | 4818.00000 | 4818.00000 | 13.3220 | 64215.8100 | 4820.28001 2014-01-28 16:08:00 | 4819.34000 | 4823.99000 | 4819.34000 | 4823.99000 | 7.2080 | 34757.7400 | 4822.11000 2014-01-28 16:09:00 | 4819.45000 | 4822.00000 | 4818.65000 | 4822.00000 | 21.4610 | 103443.0700 | 4820.05000 2014-01-28 16:10:00 | . | . | . | . | . | . | . 2014-01-28 16:11:00 | . | . | . | . | . | . | . 2014-01-28 16:12:00 | 4819.28000 | 4821.13000 | 4814.53000 | 4821.13000 | 19.6150 | 94502.1500 | 4817.85002 2014-01-28 16:13:00 | 4817.00000 | 4821.96000 | 4817.00000 | 4821.96000 | 6.4000 | 30846.3800 | 4819.75000 2014-01-28 16:14:00 | 4817.28000 | 4821.24000 | 4817.22000 | 4820.00000 | 14.4390 | 69584.0300 | 4819.17000 2014-01-28 16:15:00 | 4819.99000 | 4822.10000 | 4819.99000 | 4821.90000 | 3.0920 | 14905.0900 | 4820.53000 2014-01-28 16:16:00 | 4822.10000 | 4827.12000 | 4822.10000 | 4826.41000 | 15.4360 | 74460.8900 | 4823.84999 2014-01-28 16:17:00 | 4827.12000 | 4827.33000 | 4824.20000 | 4824.20000 | 17.1340 | 82708.5300 | 4827.16001 2014-01-28 16:18:00 | 4823.39000 | 4827.88000 | 4823.00000 | 4823.01000 | 33.9860 | 163988.8200 | 4825.18997 2014-01-28 16:19:00 | 4824.00000 | 4824.00000 | 4820.01000 | 4822.13000 | 7.4950 | 36147.6900 | 4822.90999 2014-01-28 16:20:00 | 4825.39000 | 4825.60000 | 4820.24000 | 4822.62000 | 8.5890 | 41416.7600 | 4822.07000 2014-01-28 16:21:00 | 4820.02000 | 4825.28000 | 4820.02000 | 4820.43000 | 25.2300 | 121665.7500 | 4822.27000 2014-01-28 16:22:00 | 4820.01000 | 4820.01000 | 4817.00000 | 4818.00000 | 12.4440 | 59967.7700 | 4819.01001 2014-01-28 16:23:00 | 4818.00000 | 4820.00000 | 4818.00000 | 4820.00000 | 1.0460 | 5041.7000 | 4819.98000 2014-01-28 16:24:00 | 4821.38000 | 4821.60000 | 4821.00000 | 4821.60000 | 0.9640 | 4647.4900 | 4821.05000 2014-01-28 16:25:00 | 4822.05000 | 4826.69000 | 4821.02000 | 4824.27000 | 16.8610 | 81300.9600 | 4821.83000 2014-01-28 16:26:00 | 4821.62000 | 4827.99000 | 4821.03000 | 4824.70000 | 18.2480 | 88022.3700 | 4823.66999 2014-01-28 16:27:00 | 4824.39000 | 4829.41000 | 4823.21000 | 4829.41000 | 10.5280 | 50804.4200 | 4825.65000 2014-01-28 16:28:00 | 4829.00000 | 4829.00000 | 4823.74000 | 4828.70000 | 5.8870 | 28414.5300 | 4826.66000 2014-01-28 16:29:00 | 4826.44000 | 4829.00000 | 4823.30000 | 4825.00000 | 10.5680 | 50998.5700 | 4825.75000 2014-01-28 16:30:00 | 4825.00000 | 4829.00000 | 4823.31000 | 4827.82000 | 12.4010 | 59854.2100 | 4826.56000 2014-01-28 16:31:00 | 4828.99000 | 4835.00000 | 4825.21000 | 4832.83000 | 35.9720 | 173806.6600 | 4831.72001 2014-01-28 16:32:00 | 4835.00000 | 4835.00000 | 4831.65000 | 4834.99000 | 11.1780 | 54034.8200 | 4834.03000 2014-01-28 16:33:00 | 4834.99000 | 4834.99000 | 4832.44000 | 4832.44000 | 1.3420 | 6485.3900 | 4832.63000 2014-01-28 16:34:00 | 4832.44000 | 4834.30000 | 4826.20000 | 4834.20000 | 23.8920 | 115423.0900 | 4831.04001 2014-01-28 16:35:00 | 4834.99000 | 4838.00000 | 4834.00000 | 4838.00000 | 18.1660 | 87840.1200 | 4835.40999 2014-01-28 16:36:00 | 4836.20000 | 4837.00000 | 4836.20000 | 4836.95000 | 1.7220 | 8328.8500 | 4836.73000 2014-01-28 16:37:00 | 4830.01000 | 4836.39000 | 4830.00000 | 4836.39000 | 22.3620 | 108046.9300 | 4831.72001 2014-01-28 16:38:00 | 4835.00000 | 4839.00000 | 4830.01000 | 4839.00000 | 22.2990 | 107843.1200 | 4836.23000 2014-01-28 16:39:00 | 4839.00000 | 4839.00000 | 4832.99000 | 4836.55000 | 25.7210 | 124373.4200 | 4835.48001 2014-01-28 16:40:00 | 4834.02000 | 4838.00000 | 4830.46000 | 4834.44000 | 13.6160 | 65818.7600 | 4833.92999 2014-01-28 16:41:00 | 4836.99000 | 4836.99000 | 4830.01000 | 4830.43000 | 28.6690 | 138536.6300 | 4832.27999 2014-01-28 16:42:00 | 4835.00000 | 4835.00000 | 4834.99000 | 4834.99000 | 0.3710 | 1793.7800 | 4834.99000 2014-01-28 16:43:00 | 4836.99000 | 4836.99000 | 4833.26000 | 4836.99000 | 14.2290 | 68806.1500 | 4835.63000 2014-01-28 16:44:00 | 4836.99000 | 4839.60000 | 4835.30000 | 4839.00000 | 5.6850 | 27502.2000 | 4837.67999 2014-01-28 16:45:00 | 4839.99000 | 4839.99000 | 4836.15000 | 4839.98000 | 1.9920 | 9640.9900 | 4839.85000 2014-01-28 16:46:00 | 4839.00000 | 4840.00000 | 4831.21000 | 4837.70000 | 35.2910 | 170741.9800 | 4838.12001 2014-01-28 16:47:00 | 4836.00000 | 4838.31000 | 4831.00000 | 4836.00000 | 18.8240 | 90997.3700 | 4834.11002 2014-01-28 16:48:00 | 4836.00000 | 4838.31000 | 4835.99000 | 4838.31000 | 4.0630 | 19648.8000 | 4836.03000 2014-01-28 16:49:00 | 4836.99000 | 4840.00000 | 4836.99000 | 4839.00000 | 7.5110 | 36342.3200 | 4838.55000 2014-01-28 16:50:00 | 4839.70000 | 4841.21000 | 4839.70000 | 4841.21000 | 5.1990 | 25163.6500 | 4840.09000 2014-01-28 16:51:00 | 4841.70000 | 4842.00000 | 4839.39000 | 4839.99000 | 9.9060 | 47954.2500 | 4840.92999 2014-01-28 16:52:00 | 4839.98000 | 4843.30000 | 4835.99000 | 4840.85000 | 14.7650 | 71452.5700 | 4839.31998 2014-01-28 16:53:00 | 4843.30000 | 4850.00000 | 4834.92000 | 4844.00000 | 22.5700 | 109306.4000 | 4843.00000 2014-01-28 16:54:00 | 4846.00000 | 4850.00000 | 4843.30000 | 4848.48000 | 45.6450 | 221132.9100 | 4844.62995 2014-01-28 16:55:00 | 4849.99000 | 4858.00000 | 4849.20000 | 4852.34000 | 10.3180 | 50051.0300 | 4850.85000 2014-01-28 16:56:00 | 4855.00000 | 4855.00000 | 4849.40000 | 4853.00000 | 33.5490 | 162775.4500 | 4851.86999 2014-01-28 16:57:00 | 4854.94000 | 4865.51000 | 4851.99000 | 4859.99000 | 33.5380 | 162954.3100 | 4858.79999 2014-01-28 16:58:00 | 4859.99000 | 4859.99000 | 4859.00000 | 4859.00000 | 18.2820 | 88848.3100 | 4859.88001 2014-01-28 16:59:00 | 4859.00000 | 4859.99000 | 4853.02000 | 4859.99000 | 19.2640 | 93603.0900 | 4858.96002 2014-01-28 17:00:00 | 4859.99000 | 4859.99000 | 4852.00000 | 4858.00000 | 10.8320 | 52632.4800 | 4858.98000 2014-01-28 17:01:00 | 4859.99000 | 4865.82000 | 4853.01000 | 4859.01000 | 9.5750 | 46523.3600 | 4858.84001 2014-01-28 17:02:00 | 4859.00000 | 4869.98000 | 4859.00000 | 4859.99000 | 16.5170 | 80347.6800 | 4864.53999 2014-01-28 17:03:00 | 4862.80000 | 4870.00000 | 4859.99000 | 4869.99000 | 18.5010 | 90039.8500 | 4866.76000 2014-01-28 17:04:00 | 4869.99000 | 4869.99000 | 4863.01000 | 4869.33000 | 25.4690 | 123957.8800 | 4867.00999 2014-01-28 17:05:00 | 4869.34000 | 4870.00000 | 4850.10000 | 4869.99000 | 32.5790 | 158492.8200 | 4864.87999 2014-01-28 17:06:00 | 4869.99000 | 4869.99000 | 4861.23000 | 4869.00000 | 19.1920 | 93398.4900 | 4866.53001 2014-01-28 17:07:00 | 4869.99000 | 4874.00000 | 4860.75000 | 4873.55000 | 8.2530 | 40171.6700 | 4867.52001 2014-01-28 17:08:00 | 4870.63000 | 4880.00000 | 4870.21000 | 4880.00000 | 17.8730 | 87126.1900 | 4874.74001 2014-01-28 17:09:00 | 4877.55000 | 4880.00000 | 4876.00000 | 4878.99000 | 9.4450 | 46071.3900 | 4877.85999 2014-01-28 17:10:00 | 4878.99000 | 4887.77000 | 4876.00000 | 4887.77000 | 14.8570 | 72513.1500 | 4880.73999 2014-01-28 17:11:00 | 4887.00000 | 4888.00000 | 4873.35000 | 4875.60000 | 30.7180 | 149987.4700 | 4882.71999 2014-01-28 17:12:00 | 4878.99000 | 4879.01000 | 4875.00000 | 4877.09000 | 9.2560 | 45151.1800 | 4878.03999 2014-01-28 17:13:00 | 4875.00000 | 4877.10000 | 4871.77000 | 4875.00000 | 12.8300 | 62532.3500 | 4873.92000 2014-01-28 17:14:00 | 4872.03000 | 4879.44000 | 4870.11000 | 4877.01000 | 11.4780 | 55952.3400 | 4874.75000 2014-01-28 17:15:00 | 4884.00000 | 4885.00000 | 4877.71000 | 4884.99000 | 35.8140 | 174845.8900 | 4882.05003 2014-01-28 17:16:00 | 4884.98000 | 4884.98000 | 4880.15000 | 4880.15000 | 4.4200 | 21589.8400 | 4884.58000 2014-01-28 17:17:00 | 4877.91000 | 4880.15000 | 4877.70000 | 4880.15000 | 3.2300 | 15757.9300 | 4878.62000 2014-01-28 17:18:00 | 4880.00000 | 4885.00000 | 4870.00000 | 4882.73000 | 19.0510 | 92982.8300 | 4880.73000 2014-01-28 17:19:00 | 4886.53000 | 4886.53000 | 4873.10000 | 4878.01000 | 15.5680 | 75963.9700 | 4879.48999 2014-01-28 17:20:00 | 4878.01000 | 4882.53000 | 4878.00000 | 4882.53000 | 2.7250 | 13294.8800 | 4878.85000 2014-01-28 17:21:00 | 4879.99000 | 4885.44000 | 4879.99000 | 4885.44000 | 10.1930 | 49748.7200 | 4880.67001 2014-01-28 17:22:00 | 4883.04000 | 4885.00000 | 4883.04000 | 4885.00000 | 3.3890 | 16551.9800 | 4884.03000 2014-01-28 17:23:00 | 4884.09000 | 4888.00000 | 4882.12000 | 4883.00000 | 11.2380 | 54912.0300 | 4886.28000 2014-01-28 17:24:00 | 4887.89000 | 4888.00000 | 4883.00000 | 4883.00000 | 13.2120 | 64543.3100 | 4885.20001 2014-01-28 17:25:00 | 4885.00000 | 4885.00000 | 4884.80000 | 4884.80000 | 0.3620 | 1768.3200 | 4884.86000 2014-01-28 17:26:00 | 4884.80000 | 4885.00000 | 4882.74000 | 4885.00000 | 1.6550 | 8083.4600 | 4884.26000 2014-01-28 17:27:00 | 4885.00000 | 4885.00000 | 4875.00000 | 4875.00000 | 3.5850 | 17499.4500 | 4881.30000 2014-01-28 17:28:00 | 4872.65000 | 4873.54000 | 4870.00000 | 4871.20000 | 7.2050 | 35100.1800 | 4871.63999 2014-01-28 17:29:00 | 4869.97000 | 4871.20000 | 4869.96000 | 4871.20000 | 6.4950 | 31635.9200 | 4870.80999 2014-01-28 17:30:00 | 4871.20000 | 4871.20000 | 4865.11000 | 4866.00000 | 2.7580 | 13429.1000 | 4869.14000 2014-01-28 17:31:00 | 4867.66000 | 4871.00000 | 4865.60000 | 4870.00000 | 12.5040 | 60882.2600 | 4869.02001 2014-01-28 17:32:00 | 4870.00000 | 4871.20000 | 4870.00000 | 4871.20000 | 11.2680 | 54879.6000 | 4870.39000 2014-01-28 17:33:00 | 4871.00000 | 4871.00000 | 4865.00000 | 4865.06000 | 49.3780 | 240404.4300 | 4868.64998 2014-01-28 17:34:00 | 4869.12000 | 4869.12000 | 4867.74000 | 4867.74000 | 0.4220 | 2054.4100 | 4868.28000 2014-01-28 17:35:00 | 4870.99000 | 4871.00000 | 4866.75000 | 4871.00000 | 7.5720 | 36870.4900 | 4869.32000 2014-01-28 17:36:00 | 4868.00000 | 4871.00000 | 4860.13000 | 4871.00000 | 18.0410 | 87770.4000 | 4865.05000 2014-01-28 17:37:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.3000 | 1461.0000 | 4870.00000 2014-01-28 17:38:00 | 4868.61000 | 4882.10000 | 4868.61000 | 4882.10000 | 47.2600 | 230440.7500 | 4876.02000 2014-01-28 17:39:00 | 4877.99000 | 4879.99000 | 4865.43000 | 4876.00000 | 30.9490 | 150941.1100 | 4877.08999 2014-01-28 17:40:00 | 4867.91000 | 4878.44000 | 4867.91000 | 4868.00000 | 15.3800 | 74997.5700 | 4876.30000 2014-01-28 17:41:00 | 4868.00000 | 4879.02000 | 4868.00000 | 4879.02000 | 15.6970 | 76537.5600 | 4875.93999 2014-01-28 17:42:00 | 4879.02000 | 4879.02000 | 4869.00000 | 4869.00000 | 9.4420 | 46067.2300 | 4878.97000 2014-01-28 17:43:00 | 4869.00000 | 4871.15000 | 4869.00000 | 4871.15000 | 8.0350 | 39137.5400 | 4870.87999 2014-01-28 17:44:00 | 4872.26000 | 4875.00000 | 4872.00000 | 4875.00000 | 9.8430 | 47961.1600 | 4872.62001 2014-01-28 17:45:00 | 4877.20000 | 4878.00000 | 4877.20000 | 4878.00000 | 1.1900 | 5804.0900 | 4877.39000 2014-01-28 17:46:00 | 4878.00000 | 4878.00000 | 4871.17000 | 4875.50000 | 8.0280 | 39109.5800 | 4871.65000 2014-01-28 17:47:00 | 4874.80000 | 4878.00000 | 4866.58000 | 4878.00000 | 8.7030 | 42422.6000 | 4874.48001 2014-01-28 17:48:00 | 4878.31000 | 4880.18000 | 4870.00000 | 4872.31000 | 32.8090 | 159911.6000 | 4874.01999 2014-01-28 17:49:00 | 4879.58000 | 4879.58000 | 4870.56000 | 4874.29000 | 12.8350 | 62588.1900 | 4876.36999 2014-01-28 17:50:00 | 4875.59000 | 4876.73000 | 4867.58000 | 4867.58000 | 15.0280 | 73221.7900 | 4872.35999 2014-01-28 17:51:00 | 4867.59000 | 4871.39000 | 4867.58000 | 4871.39000 | 9.6960 | 47221.5700 | 4870.20999 2014-01-28 17:52:00 | 4867.68000 | 4869.67000 | 4862.34000 | 4862.34000 | 2.6880 | 13084.2000 | 4867.63000 2014-01-28 17:53:00 | 4862.33000 | 4862.33000 | 4860.00000 | 4860.11000 | 1.1410 | 5546.0400 | 4860.68000 2014-01-28 17:54:00 | 4860.00000 | 4860.00000 | 4851.00000 | 4851.01000 | 30.1590 | 146419.7800 | 4854.92999 2014-01-28 17:55:00 | 4853.49000 | 4856.65000 | 4849.40000 | 4849.40000 | 35.3870 | 171667.7900 | 4851.14998 2014-01-28 17:56:00 | 4847.57000 | 4847.57000 | 4846.97000 | 4847.56000 | 0.7180 | 3480.3900 | 4847.35000 2014-01-28 17:57:00 | 4845.01000 | 4845.01000 | 4835.00000 | 4837.00000 | 3.1350 | 15166.2400 | 4837.72000 2014-01-28 17:58:00 | 4834.21000 | 4837.94000 | 4830.00000 | 4830.00000 | 54.4150 | 262934.9600 | 4832.02994 2014-01-28 17:59:00 | 4827.58000 | 4844.68000 | 4827.58000 | 4835.25000 | 43.3330 | 209687.5700 | 4838.98003 2014-01-28 18:00:00 | 4840.59000 | 4842.56000 | 4840.59000 | 4841.60000 | 4.5100 | 21835.7200 | 4841.62000 2014-01-28 18:01:00 | 4838.97000 | 4843.09000 | 4832.00000 | 4832.00000 | 8.1630 | 39502.7900 | 4839.25001 2014-01-28 18:02:00 | 4835.57000 | 4844.00000 | 4835.57000 | 4844.00000 | 12.5960 | 61006.7500 | 4843.33999 2014-01-28 18:03:00 | 4836.45000 | 4839.00000 | 4836.10000 | 4836.18000 | 14.1570 | 68469.6900 | 4836.44999 2014-01-28 18:04:00 | 4839.00000 | 4845.58000 | 4839.00000 | 4843.99000 | 15.9320 | 77176.3300 | 4844.11001 2014-01-28 18:05:00 | 4838.62000 | 4838.62000 | 4838.62000 | 4838.62000 | 0.0600 | 290.3200 | 4838.62000 2014-01-28 18:06:00 | 4843.00000 | 4844.97000 | 4842.64000 | 4843.11000 | 8.4300 | 40835.4300 | 4844.06000 2014-01-28 18:07:00 | 4843.00000 | 4843.81000 | 4843.00000 | 4843.81000 | 8.2120 | 39776.8600 | 4843.75000 2014-01-28 18:08:00 | 4841.08000 | 4845.80000 | 4839.00000 | 4845.80000 | 27.6500 | 133935.9400 | 4843.98000 2014-01-28 18:09:00 | 4846.97000 | 4846.98000 | 4839.91000 | 4843.48000 | 6.9340 | 33595.3600 | 4845.02001 2014-01-28 18:10:00 | 4839.02000 | 4845.26000 | 4839.02000 | 4839.97000 | 15.9010 | 76999.0700 | 4842.40000 2014-01-28 18:11:00 | 4839.00000 | 4839.00000 | 4836.00000 | 4836.01000 | 7.7270 | 37383.3100 | 4838.01000 2014-01-28 18:12:00 | 4836.00000 | 4836.22000 | 4832.00000 | 4836.22000 | 16.5590 | 80055.6000 | 4834.57000 2014-01-28 18:13:00 | 4836.22000 | 4838.32000 | 4816.00000 | 4830.97000 | 9.9050 | 47868.8000 | 4832.79001 2014-01-28 18:14:00 | 4828.86000 | 4835.71000 | 4817.00000 | 4830.00000 | 28.9830 | 140017.4200 | 4831.02002 2014-01-28 18:15:00 | 4830.00000 | 4830.00000 | 4816.00000 | 4827.92000 | 16.0000 | 77136.7800 | 4821.05000 2014-01-28 18:16:00 | 4827.00000 | 4827.00000 | 4818.22000 | 4819.00000 | 4.1120 | 19816.3800 | 4819.16000 2014-01-28 18:17:00 | 4819.16000 | 4830.00000 | 4819.16000 | 4822.14000 | 5.9620 | 28761.4700 | 4824.13000 2014-01-28 18:18:00 | 4822.14000 | 4824.24000 | 4820.00000 | 4820.00000 | 6.7450 | 32523.0400 | 4821.79999 2014-01-28 18:19:00 | 4822.41000 | 4838.32000 | 4818.18000 | 4820.82000 | 32.7320 | 157891.2900 | 4823.76001 2014-01-28 18:20:00 | 4818.18000 | 4824.16000 | 4818.18000 | 4823.28000 | 19.7450 | 95192.2100 | 4821.07998 2014-01-28 18:21:00 | 4823.50000 | 4826.51000 | 4820.01000 | 4825.60000 | 22.3660 | 107936.5900 | 4825.91998 2014-01-28 18:22:00 | 4826.30000 | 4840.84000 | 4819.00000 | 4840.74000 | 8.6870 | 41960.0000 | 4830.20999 2014-01-28 18:23:00 | 4834.99000 | 4840.74000 | 4830.73000 | 4832.90000 | 3.5830 | 17322.6600 | 4834.68000 2014-01-28 18:24:00 | 4830.00000 | 4830.01000 | 4828.90000 | 4828.91000 | 1.8450 | 8910.3300 | 4829.44000 2014-01-28 18:25:00 | 4825.34000 | 4837.95000 | 4823.97000 | 4837.95000 | 26.2110 | 126529.9300 | 4827.36001 2014-01-28 18:26:00 | 4827.03000 | 4832.75000 | 4827.03000 | 4830.16000 | 6.2270 | 30068.7600 | 4828.77000 2014-01-28 18:27:00 | 4826.98000 | 4837.00000 | 4819.00000 | 4819.53000 | 10.3690 | 50039.2900 | 4825.86000 2014-01-28 18:28:00 | 4825.81000 | 4828.98000 | 4819.41000 | 4827.93000 | 13.5360 | 65301.5800 | 4824.28999 2014-01-28 18:29:00 | 4822.00000 | 4826.41000 | 4819.33000 | 4820.66000 | 10.1140 | 48776.0300 | 4822.63001 2014-01-28 18:30:00 | 4820.00000 | 4834.75000 | 4819.08000 | 4830.01000 | 8.8550 | 42716.3600 | 4823.97999 2014-01-28 18:31:00 | 4836.89000 | 4846.99000 | 4833.17000 | 4846.99000 | 17.5240 | 84767.3500 | 4837.21001 2014-01-28 18:32:00 | 4846.90000 | 4846.90000 | 4834.01000 | 4843.32000 | 5.6950 | 27555.4000 | 4838.51999 2014-01-28 18:33:00 | 4834.00000 | 4838.99000 | 4829.29000 | 4836.89000 | 19.1590 | 92617.0700 | 4834.13000 2014-01-28 18:34:00 | 4829.86000 | 4837.22000 | 4829.30000 | 4831.39000 | 0.8680 | 4193.0200 | 4830.67000 2014-01-28 18:35:00 | 4831.39000 | 4838.00000 | 4831.39000 | 4834.00000 | 21.7740 | 105262.2900 | 4834.31002 2014-01-28 18:36:00 | 4834.40000 | 4838.00000 | 4831.38000 | 4838.00000 | 12.4750 | 60339.5000 | 4836.82999 2014-01-28 18:37:00 | 4831.11000 | 4838.41000 | 4831.11000 | 4837.60000 | 11.9610 | 57839.0900 | 4835.64000 2014-01-28 18:38:00 | 4836.51000 | 4836.51000 | 4836.51000 | 4836.51000 | 8.4000 | 40626.6800 | 4836.51000 2014-01-28 18:39:00 | 4836.10000 | 4836.69000 | 4833.00000 | 4835.00000 | 15.3730 | 74323.9700 | 4834.71001 2014-01-28 18:40:00 | 4835.00000 | 4835.00000 | 4835.00000 | 4835.00000 | 2.3180 | 11207.5300 | 4835.00000 2014-01-28 18:41:00 | . | . | . | . | . | . | . 2014-01-28 18:42:00 | . | . | . | . | . | . | . 2014-01-28 18:43:00 | . | . | . | . | . | . | . 2014-01-28 18:44:00 | 4835.00000 | 4840.63000 | 4832.23000 | 4838.70000 | 8.5860 | 41525.9200 | 4836.46999 2014-01-28 18:45:00 | . | . | . | . | . | . | . 2014-01-28 18:46:00 | 4836.93000 | 4838.55000 | 4836.03000 | 4838.55000 | 11.9460 | 57785.8900 | 4837.25999 2014-01-28 18:47:00 | 4839.06000 | 4842.77000 | 4839.06000 | 4842.77000 | 18.5650 | 89839.0700 | 4839.15998 2014-01-28 18:48:00 | 4846.98000 | 4847.58000 | 4844.99000 | 4847.52000 | 5.9100 | 28639.6900 | 4845.97000 2014-01-28 18:49:00 | 4847.42000 | 4849.00000 | 4847.42000 | 4847.50000 | 6.4470 | 31253.0100 | 4847.68000 2014-01-28 18:50:00 | 4849.00000 | 4854.50000 | 4847.50000 | 4851.93000 | 4.6290 | 22450.2200 | 4849.91000 2014-01-28 18:51:00 | 4851.94000 | 4858.11000 | 4847.50000 | 4858.00000 | 18.9640 | 92055.4200 | 4854.22002 2014-01-28 18:52:00 | 4858.00000 | 4860.10000 | 4858.00000 | 4860.10000 | 3.0660 | 14894.8500 | 4858.07000 2014-01-28 18:53:00 | 4858.00000 | 4858.00000 | 4858.00000 | 4858.00000 | 5.0000 | 24290.0000 | 4858.00000 2014-01-28 18:54:00 | 4858.00000 | 4859.26000 | 4858.00000 | 4859.26000 | 6.8590 | 33327.7900 | 4858.99000 2014-01-28 18:55:00 | 4862.20000 | 4862.20000 | 4855.67000 | 4855.67000 | 13.0710 | 63532.5100 | 4860.57000 2014-01-28 18:56:00 | 4856.88000 | 4860.87000 | 4855.24000 | 4859.70000 | 21.0300 | 102143.1700 | 4857.02000 2014-01-28 18:57:00 | 4860.00000 | 4860.66000 | 4857.48000 | 4858.45000 | 17.8800 | 86891.1100 | 4859.68000 2014-01-28 18:58:00 | 4872.18000 | 4874.58000 | 4856.90000 | 4874.00000 | 23.0920 | 112475.1400 | 4870.74001 2014-01-28 18:59:00 | 4874.58000 | 4879.00000 | 4862.60000 | 4878.45000 | 21.6680 | 105613.5400 | 4874.16999 2014-01-28 19:00:00 | 4870.50000 | 4874.96000 | 4853.00000 | 4855.00000 | 13.4410 | 65484.9200 | 4872.03000 2014-01-28 19:01:00 | 4854.90000 | 4865.99000 | 4854.90000 | 4865.99000 | 2.6050 | 12669.3000 | 4863.46000 2014-01-28 19:02:00 | 4867.98000 | 4875.51000 | 4866.58000 | 4866.58000 | 4.9230 | 23988.9400 | 4872.83000 2014-01-28 19:03:00 | 4868.58000 | 4875.77000 | 4866.00000 | 4866.00000 | 13.0670 | 63663.7500 | 4872.09999 2014-01-28 19:04:00 | 4865.88000 | 4872.20000 | 4865.73000 | 4870.00000 | 12.0440 | 58667.8700 | 4871.13001 2014-01-28 19:05:00 | 4870.00000 | 4874.00000 | 4870.00000 | 4874.00000 | 3.0330 | 14777.7100 | 4872.31000 2014-01-28 19:06:00 | 4874.10000 | 4874.20000 | 4871.01000 | 4873.00000 | 5.8270 | 28393.7200 | 4872.79000 2014-01-28 19:07:00 | 4873.10000 | 4873.10000 | 4870.00000 | 4870.00000 | 2.5390 | 12370.3500 | 4872.13000 2014-01-28 19:08:00 | 4873.00000 | 4873.10000 | 4870.00000 | 4870.10000 | 3.9160 | 19080.4100 | 4872.42000 2014-01-28 19:09:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.3300 | 1607.1000 | 4870.00000 2014-01-28 19:10:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 1.6500 | 8035.5000 | 4870.00000 2014-01-28 19:11:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.3000 | 1461.0000 | 4870.00000 2014-01-28 19:12:00 | 4870.10000 | 4872.34000 | 4870.00000 | 4872.34000 | 3.4010 | 16564.6700 | 4870.53000 2014-01-28 19:13:00 | 4870.00000 | 4880.60000 | 4870.00000 | 4880.00000 | 20.4010 | 99534.9400 | 4878.92000 2014-01-28 19:14:00 | 4880.00000 | 4880.09000 | 4879.99998 | 4880.00000 | 16.5450 | 80739.6200 | 4879.99998 2014-01-28 19:15:00 | 4880.00000 | 4883.29000 | 4880.00000 | 4883.29000 | 5.9950 | 29263.3700 | 4881.29999 2014-01-28 19:16:00 | 4880.11000 | 4880.88000 | 4880.00000 | 4880.00000 | 2.9050 | 14177.1400 | 4880.25000 2014-01-28 19:17:00 | 4880.00000 | 4881.82000 | 4880.00000 | 4880.00000 | 4.6440 | 22664.2700 | 4880.33000 2014-01-28 19:18:00 | 4882.10000 | 4882.10000 | 4880.01000 | 4880.11000 | 0.8240 | 4022.2200 | 4881.34000 2014-01-28 19:19:00 | 4882.11000 | 4885.00000 | 4880.00000 | 4885.00000 | 12.1250 | 59219.9700 | 4884.11999 2014-01-28 19:20:00 | 4881.53000 | 4883.00000 | 4880.00000 | 4880.00000 | 2.2200 | 10839.7200 | 4882.76000 2014-01-28 19:21:00 | 4883.53000 | 4883.53000 | 4876.79000 | 4878.79000 | 10.8380 | 52919.3000 | 4882.76000 2014-01-28 19:22:00 | 4878.44000 | 4885.00000 | 4878.44000 | 4880.00000 | 13.3700 | 65238.6900 | 4879.48000 2014-01-28 19:23:00 | 4880.00000 | 4880.00000 | 4870.00000 | 4870.00000 | 8.6500 | 42164.5900 | 4874.52000 2014-01-28 19:24:00 | 4860.82000 | 4865.03000 | 4860.82000 | 4865.03000 | 0.0220 | 106.9900 | 4863.12000 2014-01-28 19:25:00 | 4866.15000 | 4866.15000 | 4853.00000 | 4853.00000 | 6.4110 | 31135.1000 | 4856.51000 2014-01-28 19:26:00 | 4856.01000 | 4857.92000 | 4849.40000 | 4849.40000 | 10.2710 | 49866.2900 | 4855.06000 2014-01-28 19:27:00 | 4850.84000 | 4853.47000 | 4850.27000 | 4852.53000 | 5.7440 | 27872.2000 | 4852.40000 2014-01-28 19:28:00 | 4847.52000 | 4851.33000 | 4847.52000 | 4847.98000 | 14.2640 | 69158.2400 | 4848.45001 2014-01-28 19:29:00 | 4847.50000 | 4847.50000 | 4847.42000 | 4847.42000 | 0.6360 | 3083.0100 | 4847.50000 2014-01-28 19:30:00 | 4842.75000 | 4849.92000 | 4842.75000 | 4849.92000 | 8.1620 | 39551.2100 | 4845.77000 2014-01-28 19:31:00 | 4855.19000 | 4859.93000 | 4845.04000 | 4849.17000 | 3.9270 | 19052.4900 | 4851.67000 2014-01-28 19:32:00 | 4860.00000 | 4860.00000 | 4860.00000 | 4860.00000 | 0.1000 | 486.0000 | 4860.00000 2014-01-28 19:33:00 | 4846.74000 | 4878.00000 | 4845.97000 | 4878.00000 | 19.6000 | 95358.8000 | 4865.25000 2014-01-28 19:34:00 | 4863.00000 | 4878.00000 | 4863.00000 | 4872.59000 | 4.6150 | 22507.6800 | 4877.07000 2014-01-28 19:35:00 | 4852.84000 | 4869.28000 | 4845.58000 | 4860.50000 | 7.3330 | 35625.6200 | 4858.26000 2014-01-28 19:36:00 | 4864.63000 | 4864.63000 | 4864.63000 | 4864.63000 | 7.9800 | 38819.7500 | 4864.63000 2014-01-28 19:37:00 | 4868.19000 | 4868.63000 | 4849.63000 | 4849.63000 | 7.6950 | 37385.1000 | 4858.35999 2014-01-28 19:38:00 | 4845.50000 | 4866.66000 | 4843.08000 | 4845.96000 | 4.5820 | 22216.0100 | 4848.54000 2014-01-28 19:39:00 | 4858.35000 | 4860.35000 | 4845.86000 | 4847.19000 | 6.4800 | 31454.8100 | 4854.14000 2014-01-28 19:40:00 | 4854.95000 | 4858.84000 | 4845.48000 | 4845.48000 | 2.7630 | 13412.3700 | 4854.28000 2014-01-28 19:41:00 | . | . | . | . | . | . | . 2014-01-28 19:42:00 | 4857.77000 | 4858.50000 | 4845.63000 | 4845.91000 | 13.8320 | 67136.6000 | 4853.72001 2014-01-28 19:43:00 | 4847.63000 | 4858.93000 | 4846.42000 | 4846.93000 | 7.0360 | 34139.0200 | 4852.04999 2014-01-28 19:44:00 | 4854.59000 | 4854.59000 | 4847.48000 | 4853.11000 | 3.8270 | 18566.6900 | 4851.50000 2014-01-28 19:45:00 | 4852.75000 | 4863.10000 | 4851.72000 | 4863.10000 | 18.9360 | 92008.9600 | 4858.93998 2014-01-28 19:46:00 | 4853.09000 | 4853.09000 | 4852.49000 | 4852.99000 | 0.8920 | 4328.6600 | 4852.76000 2014-01-28 19:47:00 | 4852.84000 | 4853.08000 | 4852.84000 | 4853.08000 | 7.2870 | 35362.6500 | 4852.84000 2014-01-28 19:48:00 | 4848.68000 | 4848.68000 | 4848.68000 | 4848.68000 | 8.9420 | 43356.9000 | 4848.68000 2014-01-28 19:49:00 | . | . | . | . | . | . | . 2014-01-28 19:50:00 | 4851.83000 | 4853.09000 | 4845.80000 | 4853.09000 | 4.6430 | 22509.0200 | 4847.95000 2014-01-28 19:51:00 | 4845.40000 | 4852.85000 | 4845.40000 | 4845.60000 | 4.5100 | 21855.4300 | 4845.99000 2014-01-28 19:52:00 | 4845.10000 | 4851.76000 | 4840.00000 | 4849.51000 | 17.8540 | 86528.0300 | 4846.42001 2014-01-28 19:53:00 | . | . | . | . | . | . | . 2014-01-28 19:54:00 | 4838.31000 | 4851.40000 | 4838.31000 | 4851.40000 | 4.9720 | 24084.1900 | 4843.96000 2014-01-28 19:55:00 | 4847.22000 | 4848.10000 | 4840.75000 | 4848.10000 | 0.1210 | 586.3300 | 4845.69000 2014-01-28 19:56:00 | 4846.11000 | 4846.11000 | 4846.11000 | 4846.11000 | 15.5800 | 75502.3900 | 4846.11000 2014-01-28 19:57:00 | . | . | . | . | . | . | . 2014-01-28 19:58:00 | 4844.27000 | 4848.00000 | 4839.00000 | 4841.10000 | 4.5630 | 22098.2700 | 4842.93000 2014-01-28 19:59:00 | 4849.57000 | 4849.57000 | 4848.99000 | 4848.99000 | 10.0400 | 48689.5700 | 4849.56000 2014-01-28 20:00:00 | 4844.76000 | 4850.80000 | 4841.62000 | 4847.87000 | 4.3050 | 20857.0800 | 4844.85000 2014-01-28 20:01:00 | 4852.00000 | 4852.00000 | 4842.48000 | 4844.14000 | 26.4080 | 127928.3500 | 4844.29999 2014-01-28 20:02:00 | 4852.00000 | 4852.00000 | 4852.00000 | 4852.00000 | 0.8060 | 3910.7100 | 4852.00000 2014-01-28 20:03:00 | 4852.00000 | 4857.43000 | 4851.19000 | 4854.90000 | 4.5450 | 22058.6100 | 4853.38000 2014-01-28 20:04:00 | 4846.68000 | 4852.04000 | 4846.68000 | 4848.39000 | 3.4950 | 16949.6000 | 4849.67000 2014-01-28 20:05:00 | . | . | . | . | . | . | . 2014-01-28 20:06:00 | 4844.34000 | 4854.62000 | 4843.82000 | 4852.70000 | 14.2510 | 69092.5800 | 4848.26000 2014-01-28 20:07:00 | . | . | . | . | . | . | . 2014-01-28 20:08:00 | 4854.19000 | 4854.19000 | 4854.19000 | 4854.19000 | 5.6210 | 27285.4000 | 4854.19000 2014-01-28 20:09:00 | 4854.00000 | 4854.10000 | 4854.00000 | 4854.10000 | 0.8900 | 4320.0700 | 4854.01000 2014-01-28 20:10:00 | 4856.10000 | 4856.10000 | 4856.10000 | 4856.10000 | 0.1000 | 485.6100 | 4856.10000 2014-01-28 20:11:00 | . | . | . | . | . | . | . 2014-01-28 20:12:00 | 4858.63000 | 4860.62000 | 4855.20000 | 4855.56000 | 14.2010 | 68972.6400 | 4856.89000 2014-01-28 20:13:00 | 4856.37000 | 4860.14000 | 4855.06000 | 4859.58000 | 16.5970 | 80652.3500 | 4859.44999 2014-01-28 20:14:00 | 4860.63000 | 4861.21000 | 4860.00000 | 4861.21000 | 1.3130 | 6381.5200 | 4860.26000 2014-01-28 20:15:00 | 4870.71000 | 4870.71000 | 4870.71000 | 4870.71000 | 13.4490 | 65506.1800 | 4870.71000 2014-01-28 20:16:00 | 4864.87000 | 4875.00000 | 4864.87000 | 4872.59000 | 1.3900 | 6769.4900 | 4870.14000 2014-01-28 20:17:00 | 4867.40000 | 4869.40000 | 4867.40000 | 4869.40000 | 0.3550 | 1728.0000 | 4867.60000 2014-01-28 20:18:00 | 4869.40000 | 4869.40000 | 4865.56000 | 4865.56000 | 1.1010 | 5358.1500 | 4866.62000 2014-01-28 20:19:00 | 4864.59000 | 4865.92000 | 4863.00000 | 4863.00000 | 22.5500 | 109698.1200 | 4864.66000 2014-01-28 20:20:00 | 4863.00000 | 4864.01000 | 4856.90000 | 4860.68000 | 45.1080 | 219315.0700 | 4861.99998 2014-01-28 20:21:00 | 4863.00000 | 4863.00000 | 4855.97000 | 4855.97000 | 10.6800 | 51874.1500 | 4857.13000 2014-01-28 20:22:00 | 4855.05000 | 4855.05000 | 4855.05000 | 4855.05000 | 5.2560 | 25518.1400 | 4855.05000 2014-01-28 20:23:00 | . | . | . | . | . | . | . 2014-01-28 20:24:00 | 4861.60000 | 4862.04000 | 4861.60000 | 4862.04000 | 2.1960 | 10676.8500 | 4861.95000 2014-01-28 20:25:00 | 4862.20000 | 4862.20000 | 4862.00000 | 4862.00000 | 4.1840 | 20343.3500 | 4862.18000 2014-01-28 20:26:00 | 4862.00000 | 4862.00000 | 4862.00000 | 4862.00000 | 0.4840 | 2353.2100 | 4862.00000 2014-01-28 20:27:00 | . | . | . | . | . | . | . 2014-01-28 20:28:00 | 4861.04000 | 4862.94000 | 4851.98000 | 4856.68000 | 13.1150 | 63697.1600 | 4856.81999 2014-01-28 20:29:00 | 4862.10000 | 4862.10000 | 4853.03000 | 4853.03000 | 7.3220 | 35572.7800 | 4858.34000 2014-01-28 20:30:00 | 4858.00000 | 4858.00000 | 4858.00000 | 4858.00000 | 0.2000 | 971.6000 | 4858.00000 2014-01-28 20:31:00 | 4860.47000 | 4860.47000 | 4852.33000 | 4854.12000 | 17.2520 | 83812.1500 | 4858.11001 2014-01-28 20:32:00 | 4855.00000 | 4855.00000 | 4855.00000 | 4855.00000 | 0.1000 | 485.5000 | 4855.00000 2014-01-28 20:33:00 | 4862.98000 | 4862.98000 | 4854.90000 | 4859.60000 | 8.4700 | 41156.1000 | 4859.04000 2014-01-28 20:34:00 | 4859.60000 | 4861.48000 | 4854.82000 | 4857.90000 | 9.7920 | 47571.0100 | 4858.15000 2014-01-28 20:35:00 | 4856.06000 | 4862.99000 | 4854.86000 | 4862.99000 | 2.6420 | 12832.4400 | 4857.09000 2014-01-28 20:36:00 | 4854.76000 | 4862.77000 | 4853.04000 | 4862.77000 | 2.4540 | 11919.1700 | 4857.04000 2014-01-28 20:37:00 | 4857.00000 | 4861.83000 | 4852.79000 | 4855.42000 | 6.9810 | 33898.4200 | 4855.81000 2014-01-28 20:38:00 | 4854.37000 | 4860.00000 | 4854.06000 | 4859.60000 | 2.7020 | 13126.4300 | 4858.04000 2014-01-28 20:39:00 | 4859.99000 | 4859.99000 | 4840.00000 | 4854.06000 | 13.6090 | 66033.7200 | 4852.21000 2014-01-28 20:40:00 | 4851.96000 | 4857.97000 | 4848.73000 | 4852.57000 | 26.5340 | 128823.6600 | 4855.04002 2014-01-28 20:41:00 | 4850.24000 | 4850.24000 | 4850.24000 | 4850.24000 | 1.6850 | 8172.6500 | 4850.24000 2014-01-28 20:42:00 | 4850.81000 | 4850.81000 | 4849.25000 | 4850.29000 | 10.9200 | 52966.0800 | 4850.37000 2014-01-28 20:43:00 | 4850.39000 | 4854.16000 | 4847.07000 | 4848.78000 | 13.2300 | 64150.1900 | 4848.84000 2014-01-28 20:44:00 | . | . | . | . | . | . | . 2014-01-28 20:45:00 | 4845.76000 | 4849.93000 | 4840.78000 | 4849.93000 | 10.6850 | 51786.7600 | 4846.67999 2014-01-28 20:46:00 | 4850.14000 | 4853.52000 | 4849.56000 | 4849.66000 | 2.4000 | 11643.1400 | 4851.31000 2014-01-28 20:47:00 | 4849.56000 | 4851.66000 | 4835.00000 | 4838.20000 | 10.3350 | 50006.3500 | 4838.53999 2014-01-28 20:48:00 | 4835.76000 | 4838.20000 | 4835.76000 | 4838.20000 | 6.9630 | 33678.8100 | 4836.82000 2014-01-28 20:49:00 | 4843.29000 | 4848.29000 | 4838.20000 | 4846.13000 | 15.0930 | 73115.9000 | 4844.36001 2014-01-28 20:50:00 | 4845.10000 | 4848.46000 | 4840.52000 | 4840.52000 | 6.1110 | 29611.2000 | 4845.56000 2014-01-28 20:51:00 | 4841.09000 | 4847.15000 | 4838.31000 | 4840.59000 | 10.2790 | 49782.1200 | 4843.09000 2014-01-28 20:52:00 | 4848.32000 | 4848.94000 | 4837.94000 | 4838.90000 | 10.7390 | 52051.5400 | 4846.96000 2014-01-28 20:53:00 | 4837.25000 | 4839.84000 | 4830.00000 | 4839.57000 | 14.1220 | 68281.5900 | 4835.12001 2014-01-28 20:54:00 | 4835.46000 | 4836.13000 | 4829.93000 | 4836.13000 | 6.5650 | 31747.3000 | 4835.83999 2014-01-28 20:55:00 | . | . | . | . | . | . | . 2014-01-28 20:56:00 | 4836.71000 | 4836.81000 | 4826.11000 | 4831.22000 | 6.5360 | 31568.0800 | 4829.87999 2014-01-28 20:57:00 | 4829.80000 | 4835.96000 | 4828.37000 | 4828.37000 | 2.7660 | 13366.5400 | 4832.44000 2014-01-28 20:58:00 | 4828.04000 | 4832.47000 | 4828.04000 | 4832.47000 | 5.7000 | 27534.8000 | 4830.67000 2014-01-28 20:59:00 | 4834.28000 | 4834.28000 | 4832.42000 | 4832.42000 | 34.2890 | 165731.9400 | 4833.37999 2014-01-28 21:00:00 | 4838.38000 | 4840.80000 | 4838.38000 | 4840.80000 | 0.8030 | 3887.0400 | 4840.65000 2014-01-28 21:01:00 | 4827.97000 | 4844.01000 | 4827.97000 | 4834.48000 | 5.2250 | 25266.9800 | 4835.78999 2014-01-28 21:02:00 | 4835.45000 | 4835.45000 | 4835.45000 | 4835.45000 | 0.1700 | 822.0300 | 4835.45000 2014-01-28 21:03:00 | . | . | . | . | . | . | . 2014-01-28 21:04:00 | 4842.76000 | 4847.32000 | 4830.56000 | 4830.56000 | 9.3660 | 45247.8000 | 4831.06999 2014-01-28 21:05:00 | . | . | . | . | . | . | . 2014-01-28 21:06:00 | 4829.80000 | 4839.40000 | 4829.80000 | 4836.53000 | 11.5260 | 55736.9000 | 4835.74999 2014-01-28 21:07:00 | 4831.85000 | 4831.85000 | 4831.85000 | 4831.85000 | 5.2280 | 25260.9100 | 4831.85000 2014-01-28 21:08:00 | 4839.40000 | 4839.40000 | 4835.39000 | 4836.29000 | 2.3360 | 11297.1900 | 4836.13000 2014-01-28 21:09:00 | 4835.56000 | 4839.51000 | 4828.73000 | 4838.47000 | 21.9850 | 106325.9700 | 4836.29998 2014-01-28 21:10:00 | 4840.00000 | 4840.00000 | 4835.86000 | 4840.00000 | 0.9060 | 4384.7100 | 4839.63000 2014-01-28 21:11:00 | 4838.84000 | 4838.84000 | 4831.46000 | 4831.46000 | 3.7700 | 18231.7700 | 4836.01000 2014-01-28 21:12:00 | 4830.80000 | 4833.88000 | 4828.57000 | 4828.57000 | 6.3530 | 30686.4100 | 4830.22000 2014-01-28 21:13:00 | 4831.94000 | 4835.60000 | 4831.24000 | 4835.60000 | 13.2200 | 63881.9800 | 4832.22000 2014-01-28 21:14:00 | 4834.62000 | 4840.00000 | 4834.62000 | 4840.00000 | 8.0480 | 38921.3700 | 4836.15000 2014-01-28 21:15:00 | 4838.15000 | 4838.15000 | 4838.15000 | 4838.15000 | 9.9000 | 47897.6900 | 4838.15000 2014-01-28 21:16:00 | 4840.00000 | 4840.00000 | 4840.00000 | 4840.00000 | 1.0000 | 4840.0000 | 4840.00000 2014-01-28 21:17:00 | 4838.55000 | 4841.00000 | 4831.98000 | 4836.98000 | 25.7690 | 124633.6700 | 4836.56999 2014-01-28 21:18:00 | 4841.00000 | 4841.00000 | 4841.00000 | 4841.00000 | 4.7090 | 22796.2700 | 4841.00000 2014-01-28 21:19:00 | 4841.42000 | 4841.56000 | 4837.62000 | 4837.62000 | 8.1480 | 39435.8000 | 4839.94000 2014-01-28 21:20:00 | 4837.62000 | 4837.62000 | 4837.52000 | 4837.52000 | 0.9190 | 4445.7600 | 4837.61000 2014-01-28 21:21:00 | 4839.62000 | 4841.56000 | 4835.63000 | 4839.62000 | 8.4930 | 41084.7400 | 4837.48001 2014-01-28 21:22:00 | 4841.56000 | 4841.56000 | 4835.61000 | 4837.46000 | 7.4360 | 35987.2000 | 4839.58999 2014-01-28 21:23:00 | 4841.56000 | 4841.56000 | 4840.14000 | 4840.14000 | 8.3000 | 40173.5900 | 4840.19000 2014-01-28 21:24:00 | . | . | . | . | . | . | . 2014-01-28 21:25:00 | 4840.00000 | 4843.39000 | 4840.00000 | 4841.00000 | 1.3000 | 6293.8700 | 4841.44000 2014-01-28 21:26:00 | 4838.26000 | 4840.95000 | 4837.04000 | 4840.95000 | 7.2840 | 35246.8000 | 4838.94001 2014-01-28 21:27:00 | 4837.89000 | 4840.16000 | 4830.00000 | 4831.05000 | 11.6600 | 56409.8600 | 4837.90000 2014-01-28 21:28:00 | 4840.99000 | 4844.80000 | 4835.30000 | 4843.98000 | 3.2170 | 15568.3300 | 4839.39000 2014-01-28 21:29:00 | 4846.40000 | 4849.05000 | 4832.37000 | 4839.39000 | 26.2360 | 127009.9700 | 4841.05998 2014-01-28 21:30:00 | 4848.92000 | 4855.00000 | 4837.23000 | 4845.20000 | 10.2600 | 49691.3200 | 4843.21000 2014-01-28 21:31:00 | 4844.59000 | 4864.00000 | 4832.93000 | 4864.00000 | 8.9400 | 43312.9800 | 4844.85000 2014-01-28 21:32:00 | 4851.41000 | 4859.67000 | 4849.06000 | 4849.65000 | 8.0200 | 38926.3500 | 4853.66000 2014-01-28 21:33:00 | 4852.77000 | 4855.00000 | 4846.20000 | 4852.74000 | 10.1760 | 49383.8600 | 4852.96999 2014-01-28 21:34:00 | 4850.07000 | 4855.00000 | 4843.25000 | 4855.00000 | 9.9040 | 48003.6200 | 4846.89001 2014-01-28 21:35:00 | 4851.45000 | 4851.45000 | 4843.25000 | 4843.25000 | 18.7160 | 90790.6100 | 4850.95998 2014-01-28 21:36:00 | 4851.69000 | 4853.20000 | 4846.58000 | 4846.58000 | 1.8190 | 8822.2000 | 4850.03000 2014-01-28 21:37:00 | 4843.30000 | 4852.98000 | 4843.30000 | 4849.68000 | 15.8100 | 76677.6100 | 4849.94000 2014-01-28 21:38:00 | 4846.13000 | 4846.13000 | 4846.12999 | 4846.13000 | 8.7460 | 42384.2500 | 4846.12999 2014-01-28 21:39:00 | . | . | . | . | . | . | . 2014-01-28 21:40:00 | 4846.95000 | 4850.63000 | 4846.95000 | 4850.63000 | 3.8790 | 18813.8100 | 4850.17000 2014-01-28 21:41:00 | 4852.98000 | 4852.98000 | 4848.36000 | 4849.74000 | 9.1920 | 44600.3700 | 4852.09000 2014-01-28 21:42:00 | 4845.81000 | 4853.89000 | 4845.81000 | 4847.71000 | 12.2460 | 59375.8600 | 4848.58999 2014-01-28 21:43:00 | 4849.42000 | 4853.21000 | 4846.48000 | 4853.21000 | 7.9930 | 38783.7400 | 4852.21000 2014-01-28 21:44:00 | 4849.12000 | 4853.79000 | 4846.71000 | 4846.71000 | 4.4630 | 21646.1100 | 4850.13000 2014-01-28 21:45:00 | 4852.99000 | 4854.03000 | 4847.04000 | 4849.72000 | 4.1290 | 20034.6100 | 4852.17000 2014-01-28 21:46:00 | 4853.18000 | 4854.32000 | 4847.54000 | 4850.24000 | 11.3970 | 55261.9200 | 4848.80999 2014-01-28 21:47:00 | 4854.43000 | 4854.43000 | 4844.82000 | 4844.82000 | 10.4830 | 50878.7100 | 4853.45001 2014-01-28 21:48:00 | 4852.15000 | 4853.89000 | 4844.73000 | 4851.57000 | 7.1080 | 34480.1600 | 4850.89000 2014-01-28 21:49:00 | 4848.22000 | 4851.13000 | 4844.73000 | 4849.10000 | 3.6980 | 17923.4900 | 4846.81000 2014-01-28 21:50:00 | 4848.59000 | 4851.82000 | 4844.11000 | 4844.11000 | 5.8220 | 28226.3700 | 4848.23000 2014-01-28 21:51:00 | 4852.10000 | 4852.10000 | 4851.08000 | 4851.08000 | 0.3550 | 1722.2400 | 4851.37000 2014-01-28 21:52:00 | 4845.10000 | 4851.08000 | 4845.10000 | 4849.52000 | 6.9750 | 33823.3800 | 4849.22999 2014-01-28 21:53:00 | 4854.00000 | 4854.00000 | 4854.00000 | 4854.00000 | 1.0620 | 5154.9500 | 4854.00000 2014-01-28 21:54:00 | 4852.06000 | 4853.97000 | 4849.90000 | 4853.97000 | 7.3270 | 35552.9200 | 4852.32000 2014-01-28 21:55:00 | 4850.00000 | 4854.88000 | 4848.66000 | 4854.88000 | 6.6690 | 32346.2400 | 4850.24000 2014-01-28 21:56:00 | 4854.88000 | 4854.99000 | 4847.51000 | 4847.51000 | 5.2230 | 25324.4900 | 4848.65000 2014-01-28 21:57:00 | 4852.36000 | 4853.00000 | 4847.38000 | 4852.71000 | 15.2910 | 74165.4900 | 4850.27000 2014-01-28 21:58:00 | 4850.00000 | 4851.01000 | 4847.88000 | 4849.25000 | 2.9450 | 14282.4100 | 4849.71000 2014-01-28 21:59:00 | 4847.82000 | 4852.46000 | 4847.82000 | 4852.46000 | 2.6630 | 12914.8000 | 4849.72000 2014-01-28 22:00:00 | 4847.56000 | 4853.37000 | 4847.22000 | 4853.37000 | 25.9850 | 126025.2400 | 4849.91997 2014-01-28 22:01:00 | 4848.81000 | 4854.83000 | 4848.81000 | 4854.00000 | 7.1110 | 34495.8900 | 4851.06000 2014-01-28 22:02:00 | 4854.00000 | 4854.00000 | 4854.00000 | 4854.00000 | 2.2000 | 10678.8000 | 4854.00000 2014-01-28 22:03:00 | 4849.12000 | 4853.99000 | 4849.12000 | 4849.41000 | 6.7380 | 32693.7800 | 4852.15000 2014-01-28 22:04:00 | 4853.98000 | 4854.00000 | 4849.46000 | 4853.63000 | 11.3140 | 54911.1800 | 4853.38001 2014-01-28 22:05:00 | 4848.72000 | 4851.87000 | 4848.24000 | 4851.87000 | 2.1610 | 10480.5500 | 4849.86000 2014-01-28 22:06:00 | . | . | . | . | . | . | . 2014-01-28 22:07:00 | 4847.99000 | 4847.99000 | 4847.99000 | 4847.99000 | 0.7270 | 3524.4900 | 4847.99000 2014-01-28 22:08:00 | 4848.00000 | 4848.00000 | 4848.00000 | 4848.00000 | 3.7670 | 18262.4200 | 4848.00000 2014-01-28 22:09:00 | . | . | . | . | . | . | . 2014-01-28 22:10:00 | 4847.98000 | 4847.98000 | 4847.98000 | 4847.98000 | 0.3000 | 1454.3900 | 4847.98000 2014-01-28 22:11:00 | . | . | . | . | . | . | . 2014-01-28 22:12:00 | 4847.01000 | 4848.00000 | 4847.01000 | 4847.01000 | 1.1240 | 5449.1000 | 4847.95000 2014-01-28 22:13:00 | 4848.00000 | 4852.36000 | 4846.31000 | 4846.31000 | 33.3800 | 161835.9000 | 4848.29000 2014-01-28 22:14:00 | 4846.62000 | 4848.00000 | 4846.62000 | 4848.00000 | 9.2320 | 44744.4500 | 4846.67000 2014-01-28 22:15:00 | . | . | . | . | . | . | . 2014-01-28 22:16:00 | 4849.11000 | 4851.71000 | 4844.65000 | 4845.58000 | 16.5620 | 80286.1200 | 4847.61001 2014-01-28 22:17:00 | 4850.22000 | 4851.70000 | 4844.60000 | 4849.58000 | 0.5220 | 2530.8700 | 4848.41000 2014-01-28 22:18:00 | 4851.71000 | 4854.22000 | 4844.55000 | 4854.22000 | 14.3880 | 69773.1900 | 4849.39999 2014-01-28 22:19:00 | 4854.99000 | 4854.99000 | 4852.90000 | 4853.52000 | 9.8690 | 47903.9200 | 4853.98000 2014-01-28 22:20:00 | 4850.38000 | 4850.38000 | 4846.88000 | 4848.81000 | 4.5020 | 21827.9600 | 4848.50000 2014-01-28 22:21:00 | 4846.03000 | 4846.63000 | 4846.03000 | 4846.03000 | 0.8200 | 3973.9600 | 4846.29000 2014-01-28 22:22:00 | 4849.78000 | 4861.19000 | 4849.78000 | 4855.40000 | 10.4160 | 50593.3300 | 4857.26999 2014-01-28 22:23:00 | 4850.29000 | 4856.41000 | 4843.92000 | 4845.59000 | 6.7770 | 32848.5900 | 4847.07000 2014-01-28 22:24:00 | 4845.59000 | 4857.85000 | 4844.99000 | 4846.30000 | 13.6620 | 66259.4700 | 4849.91001 2014-01-28 22:25:00 | . | . | . | . | . | . | . 2014-01-28 22:26:00 | 4844.76000 | 4848.35000 | 4844.31000 | 4847.69000 | 19.0740 | 92450.5800 | 4846.94002 2014-01-28 22:27:00 | 4844.79000 | 4847.89000 | 4844.79000 | 4847.00000 | 16.4330 | 79619.1800 | 4845.08001 2014-01-28 22:28:00 | 4846.82000 | 4849.72000 | 4844.83000 | 4844.84000 | 5.0140 | 24293.1200 | 4845.06000 2014-01-28 22:29:00 | 4855.31000 | 4855.92000 | 4850.18000 | 4850.18000 | 14.9690 | 72683.1900 | 4855.58000 2014-01-28 22:30:00 | 4850.07000 | 4853.90000 | 4848.25000 | 4851.68000 | 6.5740 | 31893.4900 | 4851.46001 2014-01-28 22:31:00 | 4849.03000 | 4853.02000 | 4848.45000 | 4851.18000 | 21.0620 | 102168.4600 | 4850.84001 2014-01-28 22:32:00 | 4847.34000 | 4847.34000 | 4847.34000 | 4847.34000 | 6.2870 | 30475.2300 | 4847.34000 2014-01-28 22:33:00 | 4848.66000 | 4853.60000 | 4847.71000 | 4853.56000 | 5.8380 | 28331.6200 | 4852.97000 2014-01-28 22:34:00 | 4853.50000 | 4854.70000 | 4847.41000 | 4849.00000 | 5.4720 | 26538.8900 | 4849.94000 2014-01-28 22:35:00 | . | . | . | . | . | . | . 2014-01-28 22:36:00 | 4849.75000 | 4857.74000 | 4849.75000 | 4856.08000 | 30.7410 | 149217.7900 | 4854.03001 2014-01-28 22:37:00 | 4854.13000 | 4854.13000 | 4851.05000 | 4851.05000 | 10.1210 | 49126.7400 | 4853.94000 2014-01-28 22:38:00 | 4852.33000 | 4857.26000 | 4852.33000 | 4853.86000 | 4.7250 | 22936.9200 | 4854.37000 2014-01-28 22:39:00 | 4854.29000 | 4857.54000 | 4854.29000 | 4857.54000 | 8.1000 | 39343.4700 | 4857.22000 2014-01-28 22:40:00 | 4851.77000 | 4858.38000 | 4849.76000 | 4853.12000 | 10.6290 | 51586.5700 | 4853.38000 2014-01-28 22:41:00 | 4848.19000 | 4849.45000 | 4831.58000 | 4840.79000 | 3.3270 | 16095.9600 | 4837.98000 2014-01-28 22:42:00 | 4840.80000 | 4840.80000 | 4840.79000 | 4840.79000 | 0.9290 | 4497.1000 | 4840.79000 2014-01-28 22:43:00 | 4850.92000 | 4850.92000 | 4850.92000 | 4850.92000 | 9.0000 | 43658.2800 | 4850.92000 2014-01-28 22:44:00 | 4847.65000 | 4847.65000 | 4847.65000 | 4847.65000 | 0.1090 | 528.3900 | 4847.65000 2014-01-28 22:45:00 | 4847.71000 | 4847.77000 | 4843.96000 | 4847.77000 | 25.3050 | 122659.0700 | 4847.22997 2014-01-28 22:46:00 | 4844.00000 | 4846.62000 | 4843.55000 | 4843.57000 | 4.7470 | 22997.1200 | 4844.56000 2014-01-28 22:47:00 | 4845.00000 | 4848.00000 | 4841.12000 | 4847.99000 | 3.9370 | 19069.0400 | 4843.54000 2014-01-28 22:48:00 | 4844.71000 | 4848.00000 | 4840.11000 | 4844.73000 | 24.9950 | 121076.2800 | 4844.01997 2014-01-28 22:49:00 | 4847.00000 | 4847.00000 | 4843.31000 | 4844.57000 | 9.7520 | 47247.9100 | 4844.95000 2014-01-28 22:50:00 | 4847.00000 | 4848.00000 | 4847.00000 | 4848.00000 | 0.1950 | 945.2700 | 4847.51000 2014-01-28 22:51:00 | 4839.98000 | 4847.00000 | 4839.98000 | 4847.00000 | 1.1310 | 5478.4400 | 4843.89000 2014-01-28 22:52:00 | 4843.19000 | 4843.19000 | 4843.19000 | 4843.19000 | 7.3500 | 35597.4500 | 4843.19000 2014-01-28 22:53:00 | 4847.00000 | 4847.00000 | 4847.00000 | 4847.00000 | 0.1000 | 484.7000 | 4847.00000 2014-01-28 22:54:00 | 4841.69000 | 4847.00000 | 4841.69000 | 4847.00000 | 0.1000 | 484.1800 | 4841.80000 2014-01-28 22:55:00 | 4847.00000 | 4847.47000 | 4843.19000 | 4847.47000 | 4.7000 | 22774.3400 | 4845.60000 2014-01-28 22:56:00 | 4843.10000 | 4847.32000 | 4843.10000 | 4846.66000 | 17.5400 | 85015.8500 | 4846.97000 2014-01-28 22:57:00 | 4846.04000 | 4846.04000 | 4846.04000 | 4846.04000 | 6.2200 | 30142.3700 | 4846.04000 2014-01-28 22:58:00 | 4847.99000 | 4848.48000 | 4843.32000 | 4848.47000 | 6.8440 | 33169.7000 | 4846.54001 2014-01-28 22:59:00 | 4847.71000 | 4848.77000 | 4843.01000 | 4843.01000 | 14.1480 | 68570.1900 | 4846.62999 2014-01-28 23:00:00 | 4848.83000 | 4849.10000 | 4847.10000 | 4849.10000 | 0.7410 | 3592.7400 | 4848.51000 2014-01-28 23:01:00 | 4851.31000 | 4851.49000 | 4844.28000 | 4845.46000 | 14.2500 | 69091.2200 | 4848.51000 2014-01-28 23:02:00 | 4847.91000 | 4852.61000 | 4846.97000 | 4846.97000 | 6.9050 | 33483.2200 | 4849.12999 2014-01-28 23:03:00 | 4847.91000 | 4854.98000 | 4846.76000 | 4851.05000 | 25.8300 | 125261.7200 | 4849.47000 2014-01-28 23:04:00 | 4850.01000 | 4852.00000 | 4845.40000 | 4852.00000 | 23.5450 | 114188.1200 | 4849.77998 2014-01-28 23:05:00 | 4849.72000 | 4852.01000 | 4843.39000 | 4852.01000 | 6.3560 | 30820.3700 | 4849.01999 2014-01-28 23:06:00 | 4853.19000 | 4853.19000 | 4847.87000 | 4847.87000 | 1.6750 | 8128.6900 | 4852.95000 2014-01-28 23:07:00 | 4850.25000 | 4850.25000 | 4849.45000 | 4849.45000 | 0.2000 | 969.9700 | 4849.85000 2014-01-28 23:08:00 | . | . | . | . | . | . | . 2014-01-28 23:09:00 | 4848.00000 | 4849.45000 | 4848.00000 | 4849.45000 | 0.9630 | 4669.0800 | 4848.47000 2014-01-28 23:10:00 | 4850.08000 | 4854.92000 | 4847.51000 | 4853.62000 | 2.4280 | 11781.8800 | 4852.51000 2014-01-28 23:11:00 | . | . | . | . | . | . | . 2014-01-28 23:12:00 | 4851.63000 | 4855.01000 | 4847.76000 | 4849.76000 | 21.1730 | 102708.7400 | 4850.93001 2014-01-28 23:13:00 | 4848.17000 | 4848.17000 | 4848.17000 | 4848.17000 | 0.7700 | 3733.0900 | 4848.17000 2014-01-28 23:14:00 | 4854.30000 | 4854.95000 | 4847.71000 | 4854.20000 | 17.5160 | 84990.4800 | 4852.15999 2014-01-28 23:15:00 | 4850.02000 | 4850.02000 | 4850.02000 | 4850.02000 | 9.0000 | 43650.1800 | 4850.02000 2014-01-28 23:16:00 | 4852.69000 | 4853.99000 | 4850.00000 | 4850.00000 | 7.4720 | 36259.4400 | 4852.71000 2014-01-28 23:17:00 | 4853.04000 | 4853.79000 | 4848.34000 | 4850.00000 | 15.5180 | 75308.7600 | 4852.98999 2014-01-28 23:18:00 | 4851.00000 | 4851.00000 | 4848.05000 | 4850.00000 | 1.3440 | 6519.2000 | 4850.60000 2014-01-28 23:19:00 | 4847.65000 | 4850.05000 | 4845.45000 | 4850.00000 | 29.7540 | 144264.7600 | 4848.58002 2014-01-28 23:20:00 | 4850.00000 | 4852.98000 | 4847.64000 | 4852.98000 | 21.8430 | 105952.8300 | 4850.65001 2014-01-28 23:21:00 | . | . | . | . | . | . | . 2014-01-28 23:22:00 | 4853.48000 | 4853.48000 | 4850.10000 | 4853.21000 | 9.1760 | 44506.1700 | 4850.27999 2014-01-28 23:23:00 | 4852.49000 | 4852.76000 | 4847.60000 | 4852.76000 | 10.1270 | 49127.6300 | 4851.14999 2014-01-28 23:24:00 | 4847.00000 | 4851.99000 | 4847.00000 | 4851.99000 | 16.0370 | 77763.3100 | 4848.98999 2014-01-28 23:25:00 | 4850.91000 | 4851.90000 | 4848.05000 | 4851.84000 | 17.3130 | 83969.1400 | 4850.06001 2014-01-28 23:26:00 | 4848.11000 | 4851.99000 | 4847.02000 | 4847.02000 | 12.9990 | 63013.0600 | 4847.53000 2014-01-28 23:27:00 | 4847.02000 | 4847.02000 | 4842.17000 | 4842.17000 | 3.3010 | 15996.3400 | 4845.91000 2014-01-28 23:28:00 | 4841.54000 | 4847.02000 | 4840.80000 | 4847.02000 | 8.9170 | 43197.6900 | 4844.41999 2014-01-28 23:29:00 | 4848.17000 | 4848.17000 | 4840.33000 | 4840.34000 | 19.6610 | 95238.2700 | 4844.02000 2014-01-28 23:30:00 | 4843.52000 | 4847.00000 | 4843.30000 | 4843.30000 | 8.5030 | 41194.2200 | 4844.67001 2014-01-28 23:31:00 | 4840.42000 | 4847.93000 | 4840.42000 | 4847.00000 | 19.0600 | 92372.0200 | 4846.38000 2014-01-28 23:32:00 | 4843.14000 | 4847.00000 | 4843.14000 | 4846.73000 | 1.7240 | 8352.5100 | 4844.84000 2014-01-28 23:33:00 | 4845.72000 | 4847.00000 | 4842.90000 | 4846.85000 | 14.4950 | 70240.2900 | 4845.82999 2014-01-28 23:34:00 | 4847.00000 | 4847.53000 | 4843.74000 | 4846.88000 | 16.5950 | 80421.0900 | 4846.09998 2014-01-28 23:35:00 | 4844.58000 | 4847.94000 | 4844.58000 | 4846.78000 | 4.7980 | 23251.4700 | 4846.08000 2014-01-28 23:36:00 | 4845.80000 | 4848.12000 | 4838.18000 | 4847.11000 | 32.7030 | 158425.4100 | 4844.37002 2014-01-28 23:37:00 | 4847.54000 | 4847.54000 | 4840.52000 | 4846.20000 | 16.0100 | 77591.4400 | 4846.44000 2014-01-28 23:38:00 | 4847.00000 | 4847.00000 | 4839.75000 | 4846.31000 | 14.9370 | 72323.3100 | 4841.88999 2014-01-28 23:39:00 | . | . | . | . | . | . | . 2014-01-28 23:40:00 | 4847.23000 | 4847.23000 | 4847.22999 | 4847.23000 | 16.2580 | 78806.2700 | 4847.22999 2014-01-28 23:41:00 | 4843.53000 | 4846.50000 | 4840.00000 | 4842.65000 | 9.3090 | 45071.2600 | 4841.69000 2014-01-28 23:42:00 | 4839.01000 | 4846.33000 | 4834.24000 | 4836.53000 | 11.6670 | 56450.0300 | 4838.43999 2014-01-28 23:43:00 | 4834.14000 | 4839.06000 | 4831.20000 | 4832.00000 | 8.9330 | 43193.7600 | 4835.30001 2014-01-28 23:44:00 | 4832.88000 | 4837.00000 | 4831.20000 | 4831.31000 | 19.2510 | 93066.5800 | 4834.38000 2014-01-28 23:45:00 | 4831.61000 | 4836.34000 | 4826.15000 | 4831.00000 | 31.6590 | 152961.9200 | 4831.54999 2014-01-28 23:46:00 | 4823.90000 | 4831.00000 | 4816.00000 | 4816.00000 | 41.1690 | 198640.0700 | 4824.98999 2014-01-28 23:47:00 | 4821.86000 | 4831.00000 | 4816.60000 | 4816.70000 | 19.8600 | 95725.7300 | 4820.03000 2014-01-28 23:48:00 | 4816.60000 | 4817.03000 | 4808.00000 | 4814.31000 | 18.9610 | 91285.3800 | 4814.38000 2014-01-28 23:49:00 | 4818.00000 | 4818.00000 | 4808.00000 | 4813.00000 | 3.7940 | 18261.5100 | 4813.26000 2014-01-28 23:50:00 | 4808.00000 | 4812.83000 | 4807.13000 | 4808.01000 | 28.6710 | 137912.7500 | 4810.18001 2014-01-28 23:51:00 | 4813.00000 | 4815.92000 | 4805.79000 | 4807.57000 | 6.1470 | 29563.7300 | 4809.46000 2014-01-28 23:52:00 | 4808.38000 | 4813.55000 | 4800.00000 | 4809.96000 | 37.7340 | 181380.2000 | 4806.81003 2014-01-28 23:53:00 | 4808.53000 | 4808.53000 | 4800.00000 | 4800.00000 | 29.1490 | 140003.2600 | 4803.01999 2014-01-28 23:54:00 | 4800.00000 | 4804.96000 | 4800.00000 | 4800.00000 | 23.9010 | 114787.0000 | 4802.60001 2014-01-28 23:55:00 | 4800.00000 | 4800.00000 | 4790.00000 | 4790.00000 | 19.1750 | 91921.2600 | 4793.80998 2014-01-28 23:56:00 | 4791.99000 | 4791.99000 | 4785.00000 | 4785.00000 | 3.8250 | 18313.9600 | 4787.96000 2014-01-28 23:57:00 | 4786.45000 | 4789.00000 | 4785.00000 | 4787.00000 | 11.2830 | 54008.9100 | 4786.75001 2014-01-28 23:58:00 | 4785.11000 | 4787.00000 | 4785.11000 | 4787.00000 | 2.2320 | 10683.0900 | 4786.33000 2014-01-28 23:59:00 | 4785.00000 | 4787.00000 | 4780.00000 | 4781.10000 | 10.0440 | 48019.6200 | 4780.93001 2014-01-29 00:00:00 | 4781.00000 | 4781.06000 | 4779.99000 | 4781.06000 | 5.3800 | 25721.0100 | 4780.86000 2014-01-29 00:01:00 | 4781.10000 | 4787.46000 | 4781.09000 | 4787.46000 | 10.9530 | 52405.2200 | 4784.55001 2014-01-29 00:02:00 | 4781.01000 | 4791.57000 | 4781.00000 | 4790.01000 | 34.4070 | 164661.4900 | 4785.69998 2014-01-29 00:03:00 | 4790.01000 | 4807.00000 | 4790.01000 | 4806.12000 | 61.6660 | 295961.0800 | 4799.41995 2014-01-29 00:04:00 | 4822.76000 | 4831.00000 | 4792.09000 | 4809.42000 | 13.0810 | 62967.7100 | 4813.68000 2014-01-29 00:05:00 | 4830.00000 | 4830.00000 | 4799.07000 | 4799.07000 | 25.1740 | 120868.0900 | 4801.31002 2014-01-29 00:06:00 | 4805.00000 | 4830.00000 | 4796.17000 | 4803.00000 | 7.1840 | 34529.0300 | 4806.38001 2014-01-29 00:07:00 | 4818.00000 | 4827.73000 | 4795.55000 | 4818.01000 | 24.3730 | 117569.3800 | 4823.75002 2014-01-29 00:08:00 | 4802.75000 | 4810.48000 | 4796.20000 | 4806.53000 | 64.5690 | 310160.9300 | 4803.55999 2014-01-29 00:09:00 | 4805.06000 | 4805.06000 | 4799.38000 | 4800.00000 | 11.4060 | 54764.6300 | 4801.38999 2014-01-29 00:10:00 | 4797.81000 | 4807.69000 | 4797.81000 | 4801.78000 | 15.5280 | 74544.3200 | 4800.63999 2014-01-29 00:11:00 | 4801.77000 | 4804.28000 | 4801.77000 | 4804.28000 | 2.5420 | 12207.3300 | 4802.25000 2014-01-29 00:12:00 | 4801.78000 | 4805.84000 | 4801.58000 | 4802.43000 | 11.9820 | 57554.4200 | 4803.41000 2014-01-29 00:13:00 | 4805.00000 | 4808.00000 | 4803.00000 | 4808.00000 | 1.9560 | 9402.6600 | 4807.09000 2014-01-29 00:14:00 | 4808.00000 | 4819.99000 | 4808.00000 | 4819.99000 | 16.6290 | 80050.9500 | 4813.94000 2014-01-29 00:15:00 | 4812.04000 | 4819.99000 | 4808.00000 | 4808.00000 | 9.8510 | 47409.8900 | 4812.70000 2014-01-29 00:16:00 | 4803.01000 | 4807.40000 | 4799.00000 | 4800.00000 | 19.3880 | 93106.2800 | 4802.25999 2014-01-29 00:17:00 | 4799.40000 | 4808.22000 | 4798.09000 | 4800.10000 | 6.7740 | 32519.6200 | 4800.65001 2014-01-29 00:18:00 | 4802.44000 | 4802.44000 | 4792.09000 | 4802.09000 | 22.2520 | 106747.4500 | 4797.21001 2014-01-29 00:19:00 | 4802.10000 | 4802.10000 | 4792.65000 | 4800.00000 | 12.1340 | 58220.1400 | 4798.10001 2014-01-29 00:20:00 | 4800.00000 | 4801.94000 | 4793.01000 | 4793.11000 | 50.9860 | 244674.8200 | 4798.85996 2014-01-29 00:21:00 | 4795.00000 | 4798.46000 | 4790.00000 | 4790.00000 | 9.9270 | 47590.1900 | 4794.01999 2014-01-29 00:22:00 | 4794.01000 | 4802.00000 | 4794.01000 | 4802.00000 | 9.1440 | 43858.7200 | 4796.45001 2014-01-29 00:23:00 | 4800.92000 | 4807.92000 | 4795.80000 | 4806.89000 | 38.2900 | 183862.7400 | 4801.85000 2014-01-29 00:24:00 | 4796.01000 | 4801.99000 | 4796.00000 | 4798.10000 | 4.3260 | 20753.8700 | 4797.47000 2014-01-29 00:25:00 | 4800.00000 | 4800.00000 | 4794.72000 | 4796.48000 | 36.2260 | 173786.3300 | 4797.27997 2014-01-29 00:26:00 | 4793.36000 | 4800.00000 | 4793.36000 | 4795.64000 | 33.8340 | 162325.3900 | 4797.70003 2014-01-29 00:27:00 | 4793.10000 | 4801.53000 | 4792.01000 | 4800.00000 | 11.0400 | 52920.9300 | 4793.56000 2014-01-29 00:28:00 | 4799.36000 | 4802.00000 | 4791.44000 | 4797.34000 | 24.4440 | 117270.3000 | 4797.51002 2014-01-29 00:29:00 | 4798.00000 | 4798.00000 | 4785.34000 | 4785.34000 | 35.4560 | 169840.4500 | 4790.17997 2014-01-29 00:30:00 | 4787.51000 | 4791.14000 | 4785.01000 | 4790.43000 | 11.0940 | 53128.7600 | 4788.96001 2014-01-29 00:31:00 | 4785.10000 | 4795.13000 | 4780.25000 | 4781.02000 | 31.6210 | 151341.5700 | 4786.11001 2014-01-29 00:32:00 | 4782.40000 | 4783.00000 | 4781.00000 | 4783.00000 | 1.2980 | 6207.3100 | 4782.21000 2014-01-29 00:33:00 | 4781.00000 | 4785.96000 | 4777.00000 | 4785.96000 | 28.1770 | 134696.6300 | 4780.37998 2014-01-29 00:34:00 | 4792.00000 | 4792.76000 | 4787.60000 | 4788.15000 | 13.8780 | 66474.7600 | 4789.93999 2014-01-29 00:35:00 | 4787.70000 | 4787.70000 | 4780.00000 | 4783.34000 | 6.0000 | 28696.4900 | 4782.75000 2014-01-29 00:36:00 | 4784.82000 | 4788.26000 | 4782.11000 | 4785.88000 | 45.7040 | 218691.5900 | 4784.96004 2014-01-29 00:37:00 | 4781.41000 | 4788.75000 | 4781.41000 | 4785.76000 | 15.5570 | 74473.3200 | 4787.12999 2014-01-29 00:38:00 | 4788.04000 | 4788.48000 | 4783.23000 | 4787.75000 | 26.2690 | 125738.6000 | 4786.57999 2014-01-29 00:39:00 | 4781.85000 | 4787.80000 | 4780.73000 | 4781.46000 | 17.5910 | 84164.8800 | 4784.54000 2014-01-29 00:40:00 | 4787.78000 | 4787.82000 | 4782.46000 | 4787.49000 | 15.7830 | 75533.0600 | 4785.72001 2014-01-29 00:41:00 | 4785.16000 | 4786.36000 | 4783.00000 | 4783.00000 | 4.4920 | 21485.9300 | 4783.15000 2014-01-29 00:42:00 | 4787.97000 | 4793.67000 | 4783.68000 | 4787.24000 | 33.1990 | 158976.3700 | 4788.58999 2014-01-29 00:43:00 | 4793.60000 | 4793.68000 | 4784.06000 | 4784.67000 | 15.7930 | 75622.9100 | 4788.38001 2014-01-29 00:44:00 | 4784.01000 | 4790.84000 | 4782.46000 | 4786.73000 | 26.6470 | 127595.6200 | 4788.36998 2014-01-29 00:45:00 | 4788.04000 | 4790.22000 | 4783.07000 | 4784.68000 | 36.5180 | 174795.8500 | 4786.56998 2014-01-29 00:46:00 | 4783.02000 | 4783.02000 | 4782.00000 | 4782.00000 | 4.5000 | 21522.5300 | 4782.78000 2014-01-29 00:47:00 | 4781.00000 | 4792.62000 | 4781.00000 | 4783.03000 | 29.6830 | 142046.9600 | 4785.46002 2014-01-29 00:48:00 | 4787.70000 | 4792.50000 | 4783.11000 | 4786.59000 | 18.3390 | 87812.4100 | 4788.29000 2014-01-29 00:49:00 | 4787.49000 | 4788.79000 | 4784.15000 | 4786.04000 | 28.1990 | 134956.4500 | 4785.85999 2014-01-29 00:50:00 | 4784.98000 | 4788.93000 | 4783.00000 | 4783.00000 | 35.5210 | 170031.2500 | 4786.78001 2014-01-29 00:51:00 | 4783.00000 | 4788.17000 | 4779.33000 | 4782.32000 | 24.5860 | 117611.7300 | 4783.68998 2014-01-29 00:52:00 | 4785.22000 | 4788.91000 | 4780.01000 | 4781.14000 | 51.5310 | 246531.1300 | 4784.13001 2014-01-29 00:53:00 | . | . | . | . | . | . | . 2014-01-29 00:54:00 | 4784.38000 | 4789.00000 | 4781.01000 | 4781.01000 | 32.3890 | 155029.6000 | 4786.48999 2014-01-29 00:55:00 | 4782.00000 | 4785.29000 | 4782.00000 | 4784.24000 | 10.3600 | 49564.6400 | 4784.23000 2014-01-29 00:56:00 | 4786.03000 | 4787.30000 | 4781.20000 | 4781.20000 | 34.4250 | 164730.8300 | 4785.21004 2014-01-29 00:57:00 | 4781.01000 | 4781.01000 | 4779.00000 | 4779.00000 | 1.4130 | 6753.8100 | 4779.77000 2014-01-29 00:58:00 | 4778.21000 | 4781.27000 | 4777.36000 | 4781.27000 | 16.0510 | 76706.8400 | 4778.94000 2014-01-29 00:59:00 | 4781.52000 | 4781.82000 | 4777.27000 | 4780.00000 | 8.6720 | 41445.4200 | 4779.22000 2014-01-29 01:00:00 | 4779.39000 | 4782.00000 | 4777.49000 | 4782.00000 | 26.5940 | 127110.5100 | 4779.67002 2014-01-29 01:01:00 | 4781.67000 | 4787.62000 | 4778.10000 | 4783.64000 | 43.7630 | 209273.9300 | 4781.98003 2014-01-29 01:02:00 | 4788.05000 | 4790.06000 | 4778.50000 | 4782.18000 | 64.5910 | 308919.2900 | 4782.70001 2014-01-29 01:03:00 | 4788.00000 | 4788.00000 | 4778.70000 | 4782.70000 | 13.6030 | 65068.9200 | 4783.42001 2014-01-29 01:04:00 | 4786.49000 | 4788.23000 | 4779.36000 | 4788.23000 | 18.9270 | 90553.7800 | 4784.36999 2014-01-29 01:05:00 | 4787.00000 | 4787.97000 | 4781.67000 | 4781.67000 | 6.8390 | 32723.1200 | 4784.78000 2014-01-29 01:06:00 | 4782.08000 | 4788.60000 | 4781.01000 | 4782.00000 | 29.9850 | 143451.0800 | 4784.08997 2014-01-29 01:07:00 | 4786.53000 | 4792.00000 | 4782.22000 | 4790.96000 | 34.3200 | 164322.4100 | 4787.95000 2014-01-29 01:08:00 | 4785.24000 | 4792.00000 | 4785.24000 | 4792.00000 | 24.6900 | 118209.1300 | 4787.73000 2014-01-29 01:09:00 | 4785.05000 | 4792.12000 | 4784.70000 | 4792.00000 | 12.1370 | 58130.3700 | 4789.51999 2014-01-29 01:10:00 | 4788.12000 | 4792.00000 | 4788.12000 | 4792.00000 | 0.1100 | 526.8100 | 4789.18000 2014-01-29 01:11:00 | 4790.00000 | 4790.12000 | 4790.00000 | 4790.12000 | 0.4300 | 2059.7100 | 4790.02000 2014-01-29 01:12:00 | 4789.22000 | 4791.16000 | 4789.22000 | 4789.63000 | 24.9700 | 119599.7400 | 4789.74000 2014-01-29 01:13:00 | 4788.00000 | 4791.74000 | 4785.05000 | 4791.74000 | 49.6210 | 237553.4100 | 4787.36001 2014-01-29 01:14:00 | 4788.94000 | 4791.45000 | 4788.94000 | 4791.45000 | 17.1980 | 82371.7000 | 4789.60999 2014-01-29 01:15:00 | 4790.88000 | 4792.00000 | 4788.15000 | 4792.00000 | 41.0730 | 196750.1400 | 4790.26003 2014-01-29 01:16:00 | . | . | . | . | . | . | . 2014-01-29 01:17:00 | 4791.80000 | 4797.00000 | 4789.46000 | 4790.51000 | 50.5090 | 242030.6200 | 4791.82999 2014-01-29 01:18:00 | 4797.00000 | 4799.31000 | 4796.78000 | 4799.31000 | 4.2820 | 20544.5500 | 4797.89000 2014-01-29 01:19:00 | 4800.00000 | 4802.00000 | 4795.82000 | 4795.82000 | 6.3570 | 30512.9400 | 4799.90000 2014-01-29 01:20:00 | 4794.82000 | 4794.82000 | 4790.00000 | 4790.00000 | 6.0500 | 29006.9700 | 4794.54000 2014-01-29 01:21:00 | 4792.44000 | 4799.35000 | 4790.10000 | 4793.23000 | 66.6110 | 319492.4300 | 4796.39001 2014-01-29 01:22:00 | 4794.49000 | 4795.34000 | 4793.09000 | 4793.54000 | 9.0330 | 43305.7800 | 4794.17001 2014-01-29 01:23:00 | 4795.34000 | 4795.34000 | 4793.33000 | 4793.33000 | 2.0720 | 9931.9900 | 4793.43000 2014-01-29 01:24:00 | 4797.39000 | 4797.99000 | 4793.79000 | 4793.83000 | 24.4060 | 117024.5300 | 4794.90998 2014-01-29 01:25:00 | 4793.21000 | 4797.69000 | 4793.21000 | 4794.98000 | 15.5730 | 74678.7400 | 4795.40001 2014-01-29 01:26:00 | 4793.87000 | 4798.00000 | 4793.83000 | 4798.00000 | 36.2830 | 174022.3200 | 4796.25002 2014-01-29 01:27:00 | 4798.60000 | 4804.98000 | 4795.35000 | 4804.49000 | 24.4080 | 117117.5500 | 4798.32999 2014-01-29 01:28:00 | 4800.08000 | 4810.00000 | 4795.66000 | 4795.66000 | 62.4070 | 299721.3000 | 4802.68996 2014-01-29 01:29:00 | 4801.04000 | 4801.04000 | 4801.04000 | 4801.04000 | 6.3000 | 30246.5500 | 4801.04000 2014-01-29 01:30:00 | 4799.93000 | 4803.68000 | 4797.36000 | 4797.99000 | 46.9550 | 225340.0100 | 4799.05995 2014-01-29 01:31:00 | 4797.38000 | 4806.35000 | 4796.37000 | 4802.69000 | 27.0270 | 129680.1600 | 4798.16998 2014-01-29 01:32:00 | 4803.31000 | 4813.31000 | 4799.99000 | 4808.38000 | 18.5810 | 89303.5200 | 4806.17000 2014-01-29 01:33:00 | 4813.51000 | 4813.97000 | 4810.56000 | 4813.95000 | 10.2540 | 49352.1100 | 4812.96001 2014-01-29 01:34:00 | 4813.95000 | 4814.99000 | 4813.39000 | 4814.99000 | 4.3200 | 20795.8900 | 4813.86000 2014-01-29 01:35:00 | 4815.00000 | 4819.90000 | 4813.39000 | 4819.51000 | 25.9800 | 125169.9800 | 4817.94000 2014-01-29 01:36:00 | 4817.31000 | 4819.73000 | 4810.00000 | 4813.01000 | 13.0600 | 62862.0700 | 4813.33000 2014-01-29 01:37:00 | 4818.19000 | 4818.19000 | 4814.37000 | 4815.10000 | 16.7990 | 80898.9700 | 4815.70000 2014-01-29 01:38:00 | 4813.10000 | 4818.31000 | 4813.00000 | 4813.00000 | 12.5310 | 60335.3500 | 4814.89000 2014-01-29 01:39:00 | 4810.00000 | 4814.85000 | 4810.00000 | 4812.97000 | 59.3769 | 285743.8300 | 4812.36996 2014-01-29 01:40:00 | 4812.97000 | 4812.97000 | 4812.97000 | 4812.97000 | 3.3210 | 15983.8700 | 4812.97000 2014-01-29 01:41:00 | 4814.98000 | 4817.99000 | 4810.51000 | 4817.01000 | 47.6480 | 229425.5700 | 4815.00998 2014-01-29 01:42:00 | 4817.28000 | 4817.28000 | 4814.70000 | 4814.70000 | 8.7370 | 42087.2200 | 4817.12999 2014-01-29 01:43:00 | 4814.00000 | 4814.00000 | 4814.00000 | 4814.00000 | 0.4870 | 2344.4200 | 4814.00000 2014-01-29 01:44:00 | 4814.10000 | 4816.70000 | 4812.03000 | 4816.70000 | 7.3760 | 35501.9900 | 4813.17999 2014-01-29 01:45:00 | 4816.99000 | 4817.00000 | 4811.10000 | 4813.10000 | 14.3110 | 68877.3800 | 4812.90000 2014-01-29 01:46:00 | 4818.00000 | 4820.00000 | 4811.38000 | 4811.61000 | 62.0640 | 298857.9400 | 4815.32005 2014-01-29 01:47:00 | 4812.00000 | 4812.00000 | 4810.91000 | 4811.21000 | 23.6610 | 113837.5300 | 4811.19000 2014-01-29 01:48:00 | 4815.88000 | 4815.91000 | 4810.00000 | 4810.04000 | 50.0470 | 240891.2900 | 4813.29997 2014-01-29 01:49:00 | 4813.00000 | 4813.00000 | 4808.83000 | 4811.70000 | 12.5500 | 60381.7900 | 4811.30000 2014-01-29 01:50:00 | 4812.35000 | 4815.00000 | 4807.32000 | 4815.00000 | 20.3410 | 97896.7600 | 4812.78000 2014-01-29 01:51:00 | 4811.42000 | 4818.00000 | 4808.69000 | 4817.99000 | 46.5050 | 223829.8500 | 4813.02995 2014-01-29 01:52:00 | 4813.96000 | 4818.00000 | 4812.00000 | 4812.00000 | 52.6370 | 253482.2700 | 4815.66997 2014-01-29 01:53:00 | 4812.00000 | 4818.00000 | 4812.00000 | 4813.19000 | 27.1750 | 130813.2300 | 4813.72997 2014-01-29 01:54:00 | 4815.87000 | 4817.40000 | 4812.10000 | 4812.77000 | 20.1430 | 96992.7400 | 4815.21001 2014-01-29 01:55:00 | 4812.82000 | 4814.34000 | 4811.00000 | 4813.67000 | 18.2390 | 87806.6000 | 4814.22000 2014-01-29 01:56:00 | 4814.70000 | 4817.86000 | 4811.26000 | 4817.10000 | 29.5170 | 142114.0200 | 4814.64998 2014-01-29 01:57:00 | 4815.17000 | 4817.70000 | 4811.01000 | 4815.07000 | 45.2590 | 217931.8300 | 4815.21999 2014-01-29 01:58:00 | 4812.00000 | 4816.87000 | 4811.00000 | 4813.23000 | 38.8630 | 187077.8400 | 4813.78002 2014-01-29 01:59:00 | 4812.02000 | 4817.90000 | 4811.02000 | 4817.90000 | 15.3850 | 74049.3000 | 4813.07998 2014-01-29 02:00:00 | 4817.98000 | 4820.00000 | 4815.18000 | 4819.52000 | 46.9940 | 226387.8900 | 4817.38004 2014-01-29 02:01:00 | 4820.99000 | 4820.99000 | 4813.91000 | 4813.91000 | 68.9991 | 332289.0800 | 4815.84999 2014-01-29 02:02:00 | 4814.44000 | 4816.91000 | 4811.00000 | 4814.04000 | 22.1310 | 106536.1200 | 4813.89000 2014-01-29 02:03:00 | 4811.99000 | 4812.00000 | 4810.51000 | 4812.00000 | 4.5040 | 21670.0900 | 4811.30000 2014-01-29 02:04:00 | 4811.99000 | 4811.99000 | 4809.85000 | 4810.00000 | 4.5700 | 21983.4400 | 4810.38000 2014-01-29 02:05:00 | 4811.88000 | 4811.99000 | 4809.85000 | 4809.85000 | 2.0000 | 9621.7700 | 4810.88000 2014-01-29 02:06:00 | 4810.00000 | 4810.78000 | 4808.51000 | 4810.78000 | 1.1720 | 5636.9300 | 4809.67000 2014-01-29 02:07:00 | 4810.99000 | 4810.99000 | 4804.77000 | 4804.77000 | 4.0980 | 19702.6400 | 4807.87000 2014-01-29 02:08:00 | 4807.71000 | 4808.28000 | 4802.68000 | 4803.09000 | 79.5480 | 382233.4900 | 4805.06997 2014-01-29 02:09:00 | 4803.01000 | 4809.00000 | 4803.01000 | 4809.00000 | 33.6680 | 161829.6300 | 4806.62999 2014-01-29 02:10:00 | 4807.72000 | 4809.15000 | 4803.41000 | 4805.85000 | 7.6960 | 36987.9400 | 4806.12999 2014-01-29 02:11:00 | 4806.00000 | 4806.10000 | 4803.40000 | 4803.40000 | 3.0760 | 14780.6700 | 4805.16000 2014-01-29 02:12:00 | 4803.12000 | 4803.12000 | 4800.01000 | 4800.01000 | 5.3900 | 25875.1200 | 4800.58000 2014-01-29 02:13:00 | 4801.00000 | 4803.12000 | 4800.00000 | 4800.30000 | 52.1000 | 250158.3300 | 4801.50000 2014-01-29 02:14:00 | . | . | . | . | . | . | . 2014-01-29 02:15:00 | 4800.00000 | 4800.00000 | 4800.00000 | 4800.00000 | 0.9000 | 4320.0000 | 4800.00000 2014-01-29 02:16:00 | 4801.00000 | 4803.12000 | 4801.00000 | 4803.12000 | 0.7070 | 3394.5200 | 4801.30000 2014-01-29 02:17:00 | 4800.92000 | 4803.03000 | 4800.00000 | 4801.00000 | 47.1350 | 226307.0700 | 4801.24995 2014-01-29 02:18:00 | 4800.01000 | 4803.10000 | 4800.00000 | 4800.68000 | 6.4720 | 31072.0100 | 4800.99000 2014-01-29 02:19:00 | 4801.55000 | 4801.91000 | 4799.00000 | 4799.00000 | 20.4340 | 98087.7900 | 4800.22002 2014-01-29 02:20:00 | 4799.00000 | 4801.48000 | 4799.00000 | 4799.54000 | 4.6150 | 22149.9000 | 4799.54000 2014-01-29 02:21:00 | 4801.43000 | 4802.08000 | 4792.31000 | 4797.49000 | 83.9180 | 402570.6400 | 4797.18997 2014-01-29 02:22:00 | 4794.24000 | 4803.12000 | 4792.47000 | 4794.77000 | 36.2020 | 173644.0000 | 4796.53002 2014-01-29 02:23:00 | 4796.19000 | 4803.06000 | 4793.82000 | 4799.40000 | 65.1240 | 312385.3900 | 4796.78005 2014-01-29 02:24:00 | 4797.03000 | 4804.67000 | 4797.03000 | 4801.62000 | 37.5150 | 180131.5200 | 4801.58996 2014-01-29 02:25:00 | 4801.63000 | 4806.00000 | 4801.63000 | 4806.00000 | 2.8860 | 13867.4000 | 4805.06000 2014-01-29 02:26:00 | 4808.99000 | 4809.99000 | 4808.99000 | 4809.09000 | 1.5590 | 7498.2900 | 4809.68000 2014-01-29 02:27:00 | 4809.00000 | 4809.00000 | 4806.44000 | 4807.40000 | 4.9600 | 23848.6500 | 4808.20000 2014-01-29 02:28:00 | 4808.83000 | 4809.00000 | 4805.44000 | 4805.68000 | 36.2600 | 174330.2000 | 4807.78000 2014-01-29 02:29:00 | 4805.42000 | 4805.42000 | 4802.53000 | 4803.22000 | 1.0230 | 4913.6100 | 4803.13000 2014-01-29 02:30:00 | 4805.42000 | 4805.42000 | 4800.56000 | 4800.80000 | 49.2540 | 236573.1700 | 4803.13004 2014-01-29 02:31:00 | . | . | . | . | . | . | . 2014-01-29 02:32:00 | 4803.00000 | 4808.66000 | 4802.11000 | 4802.54000 | 27.5830 | 132500.9100 | 4803.72002 2014-01-29 02:33:00 | 4802.11000 | 4803.00000 | 4802.00000 | 4802.70000 | 1.7670 | 8486.3200 | 4802.67000 2014-01-29 02:34:00 | 4802.00000 | 4808.87000 | 4800.50000 | 4801.77000 | 37.9410 | 182249.2300 | 4803.49001 2014-01-29 02:35:00 | 4800.50000 | 4800.50000 | 4800.50000 | 4800.50000 | 2.1180 | 10167.4600 | 4800.50000 2014-01-29 02:36:00 | 4800.00000 | 4801.70000 | 4796.52000 | 4796.52000 | 48.2500 | 231513.0700 | 4798.20000 2014-01-29 02:37:00 | 4795.00000 | 4804.08000 | 4793.91000 | 4801.62000 | 21.2520 | 101979.8500 | 4798.60001 2014-01-29 02:38:00 | 4804.50000 | 4807.97000 | 4800.06000 | 4805.43000 | 21.3840 | 102720.6900 | 4803.62002 2014-01-29 02:39:00 | 4805.48000 | 4807.82000 | 4798.61000 | 4801.75000 | 95.2540 | 457455.5600 | 4802.48008 2014-01-29 02:40:00 | 4800.09000 | 4806.99000 | 4800.09000 | 4801.84000 | 21.7920 | 104682.1600 | 4803.70001 2014-01-29 02:41:00 | 4803.06000 | 4807.00000 | 4800.29000 | 4804.44000 | 62.9440 | 302345.6600 | 4803.41005 2014-01-29 02:42:00 | 4803.01000 | 4803.01000 | 4796.33000 | 4797.92000 | 36.4310 | 174812.7200 | 4798.46001 2014-01-29 02:43:00 | 4800.49000 | 4804.39000 | 4796.15000 | 4799.25000 | 116.5190 | 559180.7200 | 4799.04998 2014-01-29 02:44:00 | 4797.55000 | 4804.12000 | 4796.42000 | 4802.85000 | 24.2560 | 116400.4100 | 4798.82998 2014-01-29 02:45:00 | 4803.93000 | 4804.34000 | 4796.25000 | 4797.88000 | 49.2870 | 236616.8400 | 4800.79997 2014-01-29 02:46:00 | 4796.20000 | 4807.00000 | 4790.87000 | 4794.82000 | 65.3211 | 313365.3600 | 4797.31001 2014-01-29 02:47:00 | 4794.06000 | 4800.94000 | 4792.97000 | 4792.97000 | 55.4640 | 266084.2600 | 4797.42005 2014-01-29 02:48:00 | 4792.98000 | 4792.98000 | 4787.00000 | 4790.99000 | 34.0310 | 163029.4500 | 4790.62001 2014-01-29 02:49:00 | 4789.99000 | 4792.91000 | 4785.00000 | 4791.65000 | 65.7250 | 314861.7500 | 4790.59007 2014-01-29 02:50:00 | 4786.48000 | 4792.98000 | 4785.16000 | 4792.82000 | 81.8870 | 392154.3100 | 4788.96995 2014-01-29 02:51:00 | 4792.64000 | 4792.98000 | 4785.21000 | 4789.56000 | 65.3179 | 312835.6900 | 4789.42997 2014-01-29 02:52:00 | 4785.10000 | 4792.38000 | 4780.00000 | 4783.01000 | 92.6491 | 443467.6400 | 4786.52998 2014-01-29 02:53:00 | 4784.70000 | 4784.70000 | 4775.01000 | 4775.01000 | 17.1840 | 82161.7300 | 4781.29001 2014-01-29 02:54:00 | 4775.00000 | 4775.00000 | 4771.09000 | 4771.09000 | 32.4100 | 154670.9200 | 4772.32000 2014-01-29 02:55:00 | 4773.19000 | 4775.00000 | 4770.02000 | 4773.09000 | 50.4340 | 240698.7300 | 4772.55004 2014-01-29 02:56:00 | 4773.09000 | 4777.00000 | 4773.09000 | 4777.00000 | 64.5859 | 308405.6300 | 4775.11995 2014-01-29 02:57:00 | 4778.40000 | 4780.39000 | 4775.19000 | 4776.47000 | 19.2830 | 92143.9000 | 4778.50001 2014-01-29 02:58:00 | 4780.39000 | 4780.40000 | 4775.00000 | 4775.00000 | 11.5020 | 54973.5600 | 4779.48000 2014-01-29 02:59:00 | 4775.02000 | 4778.80000 | 4771.44000 | 4771.72000 | 126.8959 | 605865.7800 | 4774.50989 2014-01-29 03:00:00 | 4778.26000 | 4785.00000 | 4778.26000 | 4780.58000 | 66.6330 | 318681.4800 | 4782.64004 2014-01-29 03:01:00 | 4782.74000 | 4789.98000 | 4774.64000 | 4789.97000 | 108.2761 | 518281.9600 | 4786.66991 2014-01-29 03:02:00 | 4789.97000 | 4789.97000 | 4780.20000 | 4784.85000 | 46.5930 | 223018.8600 | 4786.53003 2014-01-29 03:03:00 | 4784.96000 | 4787.25000 | 4778.99000 | 4783.42000 | 43.6070 | 208585.6800 | 4783.30997 2014-01-29 03:04:00 | 4785.77000 | 4799.54000 | 4773.70000 | 4799.54000 | 89.9349 | 430008.5900 | 4781.32990 2014-01-29 03:05:00 | 4796.27000 | 4799.99000 | 4789.29000 | 4794.43000 | 132.5130 | 635537.4200 | 4796.04008 2014-01-29 03:06:00 | 4793.51000 | 4799.96000 | 4789.37000 | 4789.37000 | 30.9460 | 148402.8400 | 4795.53997 2014-01-29 03:07:00 | 4791.37000 | 4794.55000 | 4785.08000 | 4787.08000 | 63.0059 | 301751.2300 | 4789.24995 2014-01-29 03:08:00 | 4787.51000 | 4799.93000 | 4785.08000 | 4789.39000 | 85.6530 | 410648.1200 | 4794.32005 2014-01-29 03:09:00 | 4790.40000 | 4796.99000 | 4786.59000 | 4790.09000 | 64.9400 | 311223.6600 | 4792.48000 2014-01-29 03:10:00 | 4791.78000 | 4796.96000 | 4785.12000 | 4788.96000 | 22.5770 | 108193.8700 | 4792.21999 2014-01-29 03:11:00 | 4786.53000 | 4788.47000 | 4774.85000 | 4779.11000 | 43.5100 | 208018.1700 | 4780.93000 2014-01-29 03:12:00 | 4779.00000 | 4784.81000 | 4771.50000 | 4781.58000 | 41.5250 | 198485.0300 | 4779.88996 2014-01-29 03:13:00 | 4788.30000 | 4795.12000 | 4781.72000 | 4785.17000 | 36.2560 | 173595.3400 | 4788.03997 2014-01-29 03:14:00 | 4781.37000 | 4781.84000 | 4780.17000 | 4781.37000 | 1.0240 | 4896.1400 | 4781.39000 2014-01-29 03:15:00 | 4781.37000 | 4785.18000 | 4781.36000 | 4782.01000 | 46.4520 | 222193.6200 | 4783.30002 2014-01-29 03:16:00 | 4783.16000 | 4795.76000 | 4781.99000 | 4789.09000 | 10.6350 | 50942.0900 | 4790.03999 2014-01-29 03:17:00 | 4789.10000 | 4796.00000 | 4789.09000 | 4789.10000 | 19.9630 | 95658.8600 | 4791.81001 2014-01-29 03:18:00 | 4791.81000 | 4791.81000 | 4787.46000 | 4787.97000 | 28.6040 | 137005.3700 | 4789.73002 2014-01-29 03:19:00 | 4790.53000 | 4791.81000 | 4787.40000 | 4787.63000 | 58.0499 | 278054.5800 | 4789.92000 2014-01-29 03:20:00 | 4789.04000 | 4791.76000 | 4787.39000 | 4789.64000 | 40.1310 | 192216.7800 | 4789.73001 2014-01-29 03:21:00 | 4791.81000 | 4793.22000 | 4789.41000 | 4791.10000 | 17.0880 | 81862.0800 | 4790.61999 2014-01-29 03:22:00 | 4791.00000 | 4791.00000 | 4791.00000 | 4791.00000 | 0.0100 | 47.9100 | 4791.00000 2014-01-29 03:23:00 | 4790.00000 | 4791.37000 | 4785.00000 | 4785.37000 | 26.0270 | 124606.3800 | 4787.57998 2014-01-29 03:24:00 | 4785.01000 | 4789.86000 | 4785.01000 | 4789.51000 | 52.9900 | 253673.6500 | 4787.20000 2014-01-29 03:25:00 | 4786.00000 | 4786.00000 | 4785.00000 | 4785.00000 | 0.4210 | 2014.6500 | 4785.38000 2014-01-29 03:26:00 | 4786.55000 | 4787.09000 | 4779.82000 | 4779.82000 | 37.5510 | 179692.7900 | 4785.30001 2014-01-29 03:27:00 | 4783.22000 | 4789.70000 | 4777.04000 | 4781.53000 | 23.2330 | 111095.8000 | 4781.81001 2014-01-29 03:28:00 | 4780.24000 | 4789.99000 | 4780.24000 | 4788.16000 | 40.3330 | 192982.3800 | 4784.73003 2014-01-29 03:29:00 | 4784.18000 | 4789.69000 | 4780.80000 | 4785.94000 | 86.6860 | 414779.3800 | 4784.84993 2014-01-29 03:30:00 | 4785.00000 | 4788.00000 | 4780.84000 | 4786.33000 | 80.6599 | 385986.7700 | 4785.36000 2014-01-29 03:31:00 | 4783.51000 | 4784.53000 | 4780.09000 | 4781.32000 | 49.4980 | 236750.5600 | 4783.02998 2014-01-29 03:32:00 | 4785.00000 | 4788.00000 | 4781.36000 | 4784.66000 | 47.3330 | 226476.9700 | 4784.76003 2014-01-29 03:33:00 | 4782.41000 | 4787.75000 | 4781.36000 | 4785.84000 | 103.7250 | 496247.5100 | 4784.25989 2014-01-29 03:34:00 | 4785.17000 | 4786.00000 | 4781.23000 | 4786.00000 | 60.9650 | 291667.0900 | 4784.16994 2014-01-29 03:35:00 | 4783.72000 | 4785.82000 | 4781.08000 | 4782.42000 | 62.6120 | 299425.5700 | 4782.24003 2014-01-29 03:36:00 | 4782.94000 | 4785.80000 | 4781.00000 | 4781.00000 | 52.9950 | 253467.2600 | 4782.84994 2014-01-29 03:37:00 | 4780.05000 | 4780.05000 | 4779.68000 | 4779.68000 | 17.3020 | 82699.7400 | 4779.78001 2014-01-29 03:38:00 | 4780.70000 | 4780.70000 | 4777.10000 | 4779.00000 | 16.2260 | 77541.9300 | 4778.86999 2014-01-29 03:39:00 | 4778.00000 | 4778.00000 | 4778.00000 | 4778.00000 | 3.6700 | 17535.2600 | 4778.00000 2014-01-29 03:40:00 | 4778.00000 | 4779.00000 | 4778.00000 | 4779.00000 | 1.1310 | 5404.7200 | 4778.71000 2014-01-29 03:41:00 | 4779.00000 | 4780.96000 | 4777.00000 | 4779.76000 | 57.3980 | 274287.6000 | 4778.69998 2014-01-29 03:42:00 | 4778.19000 | 4781.00000 | 4777.05000 | 4781.00000 | 60.9090 | 291083.2900 | 4778.98999 2014-01-29 03:43:00 | 4782.90000 | 4782.90000 | 4776.37000 | 4778.79000 | 16.9330 | 80929.8500 | 4779.42001 2014-01-29 03:44:00 | 4773.19000 | 4777.00000 | 4772.96000 | 4777.00000 | 49.1170 | 234526.3000 | 4774.84997 2014-01-29 03:45:00 | 4779.00000 | 4779.00000 | 4778.99000 | 4779.00000 | 0.4950 | 2365.6000 | 4779.00000 2014-01-29 03:46:00 | 4779.00000 | 4779.00000 | 4779.00000 | 4779.00000 | 1.0050 | 4802.9000 | 4779.00000 2014-01-29 03:47:00 | 4780.00000 | 4782.20000 | 4780.00000 | 4782.20000 | 10.2000 | 48771.8400 | 4781.55000 2014-01-29 03:48:00 | 4782.20000 | 4785.00000 | 4779.21000 | 4785.00000 | 1.7840 | 8528.7500 | 4780.69000 2014-01-29 03:49:00 | 4783.50000 | 4785.00000 | 4783.50000 | 4785.00000 | 12.7320 | 60921.1600 | 4784.89001 2014-01-29 03:50:00 | 4785.05000 | 4788.30000 | 4785.00000 | 4785.59000 | 18.9930 | 90908.2300 | 4786.41001 2014-01-29 03:51:00 | 4787.10000 | 4790.00000 | 4785.05000 | 4789.49000 | 2.9030 | 13894.9400 | 4786.41000 2014-01-29 03:52:00 | 4789.59000 | 4789.59000 | 4789.59000 | 4789.59000 | 0.5000 | 2394.8000 | 4789.59000 2014-01-29 03:53:00 | 4790.00000 | 4790.00000 | 4790.00000 | 4790.00000 | 0.2320 | 1111.2800 | 4790.00000 2014-01-29 03:54:00 | 4789.59000 | 4791.00000 | 4789.10000 | 4789.10000 | 3.1840 | 15249.1800 | 4789.31000 2014-01-29 03:55:00 | 4789.20000 | 4791.00000 | 4789.20000 | 4791.00000 | 2.1830 | 10457.1000 | 4790.24000 2014-01-29 03:56:00 | 4791.59000 | 4796.00000 | 4791.00000 | 4791.01000 | 12.6990 | 60861.2000 | 4792.60000 2014-01-29 03:57:00 | 4793.11000 | 4794.51000 | 4793.11000 | 4794.51000 | 10.2170 | 48982.8200 | 4794.24999 2014-01-29 03:58:00 | 4794.84000 | 4797.52000 | 4792.00000 | 4794.64000 | 41.6820 | 199859.2200 | 4794.86002 2014-01-29 03:59:00 | 4795.80000 | 4797.53000 | 4792.14000 | 4792.14000 | 41.1620 | 197372.4100 | 4795.02002 2014-01-29 04:00:00 | 4796.50000 | 4797.81000 | 4792.31000 | 4796.00000 | 49.6080 | 237860.4000 | 4794.79998 2014-01-29 04:01:00 | 4794.72000 | 4796.00000 | 4792.25000 | 4796.00000 | 24.3380 | 116690.2700 | 4794.56999 2014-01-29 04:02:00 | 4795.00000 | 4799.00000 | 4795.00000 | 4798.92000 | 11.2930 | 54187.9400 | 4798.37001 2014-01-29 04:03:00 | 4799.00000 | 4799.00000 | 4792.75000 | 4796.09000 | 21.8940 | 104986.5800 | 4795.22002 2014-01-29 04:04:00 | 4797.00000 | 4798.90000 | 4792.00000 | 4792.00000 | 3.1820 | 15258.1200 | 4795.14000 2014-01-29 04:05:00 | 4795.00000 | 4795.00000 | 4795.00000 | 4795.00000 | 1.6030 | 7686.3900 | 4795.00000 2014-01-29 04:06:00 | 4795.00000 | 4798.80000 | 4789.38000 | 4798.80000 | 40.6370 | 194833.5700 | 4794.48997 2014-01-29 04:07:00 | 4799.00000 | 4799.00000 | 4793.00000 | 4797.26000 | 26.7580 | 128342.4600 | 4796.40999 2014-01-29 04:08:00 | 4797.67000 | 4800.00000 | 4795.29000 | 4800.00000 | 9.2040 | 44166.2300 | 4798.59001 2014-01-29 04:09:00 | 4796.00000 | 4800.53000 | 4789.60000 | 4799.37000 | 49.2730 | 236386.2800 | 4797.48003 2014-01-29 04:10:00 | 4798.23000 | 4798.47000 | 4798.23000 | 4798.47000 | 3.2390 | 15541.8200 | 4798.34000 2014-01-29 04:11:00 | 4798.00000 | 4800.40000 | 4796.48000 | 4799.05000 | 53.5330 | 256859.0300 | 4798.14003 2014-01-29 04:12:00 | 4798.59000 | 4799.45000 | 4795.01000 | 4798.44000 | 39.8610 | 191230.8700 | 4797.44001 2014-01-29 04:13:00 | 4795.00000 | 4797.68000 | 4794.23000 | 4796.97000 | 13.4320 | 64418.7900 | 4795.92001 2014-01-29 04:14:00 | 4794.51000 | 4797.31000 | 4794.21000 | 4795.99000 | 13.5790 | 65110.1800 | 4794.92000 2014-01-29 04:15:00 | 4794.01000 | 4794.88000 | 4791.11000 | 4791.11000 | 3.5500 | 17015.8800 | 4793.21000 2014-01-29 04:16:00 | . | . | . | . | . | . | . 2014-01-29 04:17:00 | 4791.00000 | 4791.00000 | 4790.00000 | 4790.21000 | 12.6160 | 60433.5700 | 4790.22999 2014-01-29 04:18:00 | 4790.02000 | 4791.00000 | 4790.02000 | 4790.03000 | 1.1850 | 5676.2800 | 4790.11000 2014-01-29 04:19:00 | 4790.00000 | 4799.40000 | 4789.20000 | 4796.59000 | 12.0020 | 57512.5700 | 4791.92000 2014-01-29 04:20:00 | 4799.40000 | 4799.99000 | 4791.02000 | 4796.70000 | 17.3460 | 83182.2100 | 4795.46999 2014-01-29 04:21:00 | 4797.30000 | 4797.30000 | 4797.30000 | 4797.30000 | 0.6370 | 3055.8800 | 4797.30000 2014-01-29 04:22:00 | 4797.30000 | 4798.75000 | 4796.19000 | 4796.19000 | 16.9630 | 81384.5700 | 4797.77001 2014-01-29 04:23:00 | 4795.72000 | 4799.31000 | 4795.65000 | 4798.27000 | 15.2250 | 73043.2500 | 4797.58998 2014-01-29 04:24:00 | 4796.00000 | 4799.82000 | 4796.00000 | 4797.26000 | 5.8250 | 27946.6500 | 4797.70999 2014-01-29 04:25:00 | 4798.90000 | 4800.00000 | 4797.16000 | 4800.00000 | 27.9440 | 134109.5700 | 4799.23002 2014-01-29 04:26:00 | 4799.99000 | 4799.99000 | 4795.36000 | 4799.99000 | 28.9400 | 138855.8600 | 4798.06000 2014-01-29 04:27:00 | 4799.99000 | 4800.00000 | 4796.47000 | 4797.37000 | 35.7120 | 171352.2800 | 4798.17001 2014-01-29 04:28:00 | 4800.00000 | 4802.00000 | 4796.13000 | 4798.65000 | 41.8370 | 200750.5200 | 4798.39997 2014-01-29 04:29:00 | 4797.11000 | 4800.99000 | 4797.11000 | 4800.99000 | 9.1080 | 43716.7300 | 4799.82000 2014-01-29 04:30:00 | 4799.80000 | 4799.90000 | 4796.98000 | 4796.98000 | 3.2440 | 15565.1400 | 4798.13000 2014-01-29 04:31:00 | 4796.01000 | 4799.90000 | 4794.55000 | 4795.41000 | 13.0580 | 62624.5400 | 4795.87999 2014-01-29 04:32:00 | 4794.41000 | 4799.90000 | 4794.41000 | 4799.90000 | 4.5310 | 21734.3200 | 4796.81000 2014-01-29 04:33:00 | 4799.99000 | 4799.99000 | 4795.20000 | 4796.06000 | 9.4050 | 45110.6700 | 4796.46001 2014-01-29 04:34:00 | 4799.97000 | 4800.92000 | 4796.02000 | 4796.51000 | 17.8980 | 85882.8500 | 4798.45999 2014-01-29 04:35:00 | 4798.01000 | 4801.00000 | 4796.41000 | 4801.00000 | 37.2070 | 178556.5400 | 4798.99998 2014-01-29 04:36:00 | 4800.93000 | 4801.00000 | 4796.40000 | 4796.65000 | 43.1800 | 207186.3600 | 4798.20000 2014-01-29 04:37:00 | 4796.13000 | 4801.00000 | 4796.13000 | 4798.23000 | 7.0050 | 33611.7900 | 4798.25999 2014-01-29 04:38:00 | 4798.23000 | 4801.00000 | 4796.12000 | 4798.52000 | 3.7800 | 18139.2100 | 4798.73000 2014-01-29 04:39:00 | 4800.00000 | 4801.00000 | 4796.00000 | 4796.00000 | 22.6620 | 108719.8100 | 4797.45001 2014-01-29 04:40:00 | 4796.00000 | 4796.00000 | 4795.01000 | 4795.01000 | 2.0340 | 9754.9600 | 4795.95000 2014-01-29 04:41:00 | 4795.00000 | 4795.00000 | 4794.87000 | 4794.87000 | 2.0000 | 9589.8700 | 4794.94000 2014-01-29 04:42:00 | 4794.40000 | 4794.40000 | 4794.00000 | 4794.00000 | 0.1000 | 479.4200 | 4794.20000 2014-01-29 04:43:00 | 4792.98000 | 4792.98000 | 4791.58000 | 4791.58000 | 2.7030 | 12954.7700 | 4792.74000 2014-01-29 04:44:00 | 4791.58000 | 4791.58000 | 4789.99000 | 4791.58000 | 11.2240 | 53772.8200 | 4790.88001 2014-01-29 04:45:00 | 4792.95000 | 4792.95000 | 4790.00000 | 4790.00000 | 3.3840 | 16213.4300 | 4791.20000 2014-01-29 04:46:00 | 4792.95000 | 4794.40000 | 4792.95000 | 4794.40000 | 1.2810 | 6140.9300 | 4793.86000 2014-01-29 04:47:00 | 4792.90000 | 4792.90000 | 4792.90000 | 4792.90000 | 6.3420 | 30396.5700 | 4792.90000 2014-01-29 04:48:00 | 4792.50000 | 4792.50000 | 4783.12000 | 4790.01000 | 16.1470 | 77350.8400 | 4790.41999 2014-01-29 04:49:00 | 4788.12000 | 4792.99000 | 4785.12000 | 4787.11000 | 23.0150 | 110184.4200 | 4787.49998 2014-01-29 04:50:00 | 4787.11000 | 4793.95000 | 4787.10000 | 4792.50000 | 24.2590 | 116211.8000 | 4790.45999 2014-01-29 04:51:00 | 4788.89000 | 4792.01000 | 4788.89000 | 4792.01000 | 14.7800 | 70810.0000 | 4790.93000 2014-01-29 04:52:00 | 4790.01000 | 4792.10000 | 4790.01000 | 4790.01000 | 10.8970 | 52197.0600 | 4790.03999 2014-01-29 04:53:00 | 4792.10000 | 4793.95000 | 4790.00000 | 4793.00000 | 5.6130 | 26892.2500 | 4791.07000 2014-01-29 04:54:00 | 4790.00000 | 4790.01000 | 4790.00000 | 4790.01000 | 4.0240 | 19274.9600 | 4790.00000 2014-01-29 04:55:00 | 4793.00000 | 4793.00000 | 4790.01000 | 4790.01000 | 0.5220 | 2501.5900 | 4792.32000 2014-01-29 04:56:00 | 4792.00000 | 4792.00000 | 4792.00000 | 4792.00000 | 0.6920 | 3316.0600 | 4792.00000 2014-01-29 04:57:00 | 4790.20000 | 4794.40000 | 4790.20000 | 4792.69000 | 8.8750 | 42538.1600 | 4793.02999 2014-01-29 04:58:00 | 4793.01000 | 4793.61000 | 4792.00000 | 4792.00000 | 1.6320 | 7821.8500 | 4792.80000 2014-01-29 04:59:00 | 4791.00000 | 4793.20000 | 4791.00000 | 4792.95000 | 4.5530 | 21815.8100 | 4791.52000 2014-01-29 05:00:00 | 4794.40000 | 4794.85000 | 4790.79000 | 4794.85000 | 31.7600 | 152250.3300 | 4793.78000 2014-01-29 05:01:00 | 4793.01000 | 4793.01000 | 4791.21000 | 4791.21000 | 3.5560 | 17039.8300 | 4791.85000 2014-01-29 05:02:00 | 4790.40000 | 4794.55000 | 4790.40000 | 4792.96000 | 21.1370 | 101295.0300 | 4792.30999 2014-01-29 05:03:00 | 4790.22000 | 4790.23000 | 4789.00000 | 4789.18000 | 8.4770 | 40599.8300 | 4789.40999 2014-01-29 05:04:00 | 4788.11000 | 4789.18000 | 4788.00000 | 4789.18000 | 5.1970 | 24884.8600 | 4788.31000 2014-01-29 05:05:00 | 4790.00000 | 4792.39000 | 4790.00000 | 4792.39000 | 12.3160 | 58995.1100 | 4790.11999 2014-01-29 05:06:00 | 4792.39000 | 4794.44000 | 4792.39000 | 4792.39000 | 1.6390 | 7856.8800 | 4793.71000 2014-01-29 05:07:00 | 4794.00000 | 4794.00000 | 4794.00000 | 4794.00000 | 0.3500 | 1677.9000 | 4794.00000 2014-01-29 05:08:00 | 4790.27000 | 4792.03000 | 4786.00000 | 4790.95000 | 29.2400 | 140060.1300 | 4790.02000 2014-01-29 05:09:00 | 4791.78000 | 4793.35000 | 4789.81000 | 4789.81000 | 3.5690 | 17100.1800 | 4791.31000 2014-01-29 05:10:00 | 4790.00000 | 4792.79000 | 4790.00000 | 4792.79000 | 0.6530 | 3129.5400 | 4792.56000 2014-01-29 05:11:00 | 4787.30000 | 4793.78000 | 4787.30000 | 4789.86000 | 43.0620 | 206311.2200 | 4791.03002 2014-01-29 05:12:00 | 4793.00000 | 4794.00000 | 4790.01000 | 4790.34000 | 5.9740 | 28628.5800 | 4792.20000 2014-01-29 05:13:00 | 4793.84000 | 4793.84000 | 4790.81000 | 4793.04000 | 8.0390 | 38525.8200 | 4792.37000 2014-01-29 05:14:00 | 4792.00000 | 4793.62000 | 4790.00000 | 4792.97000 | 14.3420 | 68722.4500 | 4791.69001 2014-01-29 05:15:00 | 4792.15000 | 4794.00000 | 4790.48000 | 4790.51000 | 27.9090 | 133721.1800 | 4791.32999 2014-01-29 05:16:00 | 4793.40000 | 4793.63000 | 4790.49000 | 4793.63000 | 14.8640 | 71231.2100 | 4792.20001 2014-01-29 05:17:00 | 4792.43000 | 4793.77000 | 4790.46000 | 4792.66000 | 26.5120 | 127034.8800 | 4791.60001 2014-01-29 05:18:00 | 4791.00000 | 4793.61000 | 4790.00000 | 4790.01000 | 4.4200 | 21177.2800 | 4791.24000 2014-01-29 05:19:00 | 4790.00000 | 4793.00000 | 4788.84000 | 4793.00000 | 2.7690 | 13265.6000 | 4790.75000 2014-01-29 05:20:00 | 4788.29000 | 4791.67000 | 4786.43000 | 4788.21000 | 15.8860 | 76070.4600 | 4788.51999 2014-01-29 05:21:00 | 4786.01000 | 4790.85000 | 4786.01000 | 4787.18000 | 28.7810 | 137792.0300 | 4787.60001 2014-01-29 05:22:00 | 4787.27000 | 4787.27000 | 4787.27000 | 4787.27000 | 0.0770 | 368.6200 | 4787.27000 2014-01-29 05:23:00 | 4790.10000 | 4793.76000 | 4790.10000 | 4793.39000 | 7.1600 | 34309.6100 | 4791.84000 2014-01-29 05:24:00 | 4792.70000 | 4793.97000 | 4790.64000 | 4793.23000 | 43.5510 | 208734.0000 | 4792.86001 2014-01-29 05:25:00 | . | . | . | . | . | . | . 2014-01-29 05:26:00 | 4793.00000 | 4793.00000 | 4792.40000 | 4792.40000 | 1.9060 | 9135.1600 | 4792.85000 2014-01-29 05:27:00 | 4791.01000 | 4794.00000 | 4790.66000 | 4792.81000 | 31.9670 | 153175.7500 | 4791.67998 2014-01-29 05:28:00 | . | . | . | . | . | . | . 2014-01-29 05:29:00 | 4791.00000 | 4793.80000 | 4790.34000 | 4790.34000 | 38.0250 | 182195.3300 | 4791.45996 2014-01-29 05:30:00 | 4790.33000 | 4792.73000 | 4790.33000 | 4792.73000 | 1.5030 | 7201.4200 | 4791.36000 2014-01-29 05:31:00 | 4791.00000 | 4791.36000 | 4790.00000 | 4791.36000 | 4.0000 | 19163.4400 | 4790.86000 2014-01-29 05:32:00 | 4791.00000 | 4791.00000 | 4791.00000 | 4791.00000 | 0.7300 | 3497.4300 | 4791.00000 2014-01-29 05:33:00 | 4791.00000 | 4792.00000 | 4790.00000 | 4790.00000 | 3.2310 | 15481.0600 | 4791.41000 2014-01-29 05:34:00 | . | . | . | . | . | . | . 2014-01-29 05:35:00 | 4791.00000 | 4791.00000 | 4790.00000 | 4790.00000 | 0.2410 | 1154.5000 | 4790.46000 2014-01-29 05:36:00 | 4790.00000 | 4791.00000 | 4790.00000 | 4790.00000 | 1.7010 | 8149.2300 | 4790.85000 2014-01-29 05:37:00 | 4790.00000 | 4790.00000 | 4790.00000 | 4790.00000 | 0.0240 | 114.9600 | 4790.00000 2014-01-29 05:38:00 | 4789.00000 | 4789.00000 | 4789.00000 | 4789.00000 | 0.9040 | 4329.2600 | 4789.00000 2014-01-29 05:39:00 | 4789.00000 | 4789.10000 | 4788.89000 | 4789.10000 | 1.8500 | 8859.6300 | 4788.99000 2014-01-29 05:40:00 | 4789.00000 | 4789.00000 | 4789.00000 | 4789.00000 | 0.3300 | 1580.3700 | 4789.00000 2014-01-29 05:41:00 | 4789.00000 | 4789.00000 | 4789.00000 | 4789.00000 | 7.6870 | 36813.0400 | 4789.00000 2014-01-29 05:42:00 | 4789.00000 | 4789.00000 | 4788.99000 | 4789.00000 | 1.0320 | 4942.2500 | 4789.00000 2014-01-29 05:43:00 | 4789.00000 | 4789.00000 | 4785.10000 | 4788.00000 | 19.0060 | 90972.3700 | 4786.50998 2014-01-29 05:44:00 | 4786.45000 | 4788.99000 | 4785.15000 | 4788.99000 | 26.3170 | 125973.4400 | 4786.76998 2014-01-29 05:45:00 | 4788.80000 | 4788.80000 | 4785.86000 | 4786.60000 | 38.9620 | 186495.6900 | 4786.60002 2014-01-29 05:46:00 | 4786.60000 | 4786.60000 | 4786.00000 | 4786.00000 | 1.3800 | 6604.8500 | 4786.12000 2014-01-29 05:47:00 | 4788.99000 | 4788.99000 | 4786.00000 | 4786.00000 | 2.3030 | 11022.3800 | 4786.09000 2014-01-29 05:48:00 | 4786.00000 | 4786.00000 | 4786.00000 | 4786.00000 | 8.3700 | 40058.8200 | 4786.00000 2014-01-29 05:49:00 | . | . | . | . | . | . | . 2014-01-29 05:50:00 | 4788.99000 | 4792.36000 | 4788.99000 | 4792.36000 | 14.0320 | 67227.2100 | 4790.99001 2014-01-29 05:51:00 | 4792.46000 | 4794.44000 | 4791.27000 | 4794.44000 | 27.8020 | 133235.5900 | 4792.30001 2014-01-29 05:52:00 | 4794.44000 | 4794.44000 | 4794.44000 | 4794.44000 | 2.2890 | 10974.4700 | 4794.44000 2014-01-29 05:53:00 | 4794.44000 | 4794.44000 | 4794.44000 | 4794.44000 | 1.7300 | 8294.3800 | 4794.44000 2014-01-29 05:54:00 | 4794.40000 | 4794.40000 | 4790.21000 | 4793.04000 | 15.7430 | 75453.9500 | 4792.86001 2014-01-29 05:55:00 | 4790.33000 | 4794.40000 | 4789.73000 | 4794.40000 | 12.4070 | 59462.4800 | 4792.65999 2014-01-29 05:56:00 | 4789.61000 | 4793.76000 | 4789.61000 | 4792.42000 | 5.4850 | 26288.0200 | 4792.70999 2014-01-29 05:57:00 | 4791.95000 | 4793.75000 | 4791.95000 | 4793.75000 | 14.5200 | 69589.9100 | 4792.69000 2014-01-29 05:58:00 | 4791.31000 | 4794.44000 | 4791.00000 | 4791.00000 | 15.2010 | 72847.8800 | 4792.31000 2014-01-29 05:59:00 | 4790.00000 | 4790.20000 | 4788.56000 | 4788.56000 | 24.7600 | 118576.6000 | 4789.04000 2014-01-29 06:00:00 | 4788.77000 | 4789.41000 | 4787.62000 | 4789.41000 | 10.3530 | 49574.0300 | 4788.37001 2014-01-29 06:01:00 | 4789.12000 | 4790.20000 | 4789.12000 | 4790.20000 | 10.6230 | 50884.4500 | 4790.03001 2014-01-29 06:02:00 | 4790.20000 | 4793.50000 | 4790.20000 | 4793.50000 | 11.8830 | 56924.2500 | 4790.39001 2014-01-29 06:03:00 | 4792.13000 | 4795.02000 | 4790.26000 | 4795.02000 | 57.7750 | 276893.0100 | 4792.60994 2014-01-29 06:04:00 | 4795.02000 | 4799.00000 | 4793.72000 | 4793.72000 | 6.5350 | 31349.2700 | 4797.12999 2014-01-29 06:05:00 | 4793.09000 | 4796.94000 | 4789.28000 | 4789.28000 | 12.6970 | 60862.0500 | 4793.41999 2014-01-29 06:06:00 | 4787.36000 | 4795.82000 | 4787.34000 | 4788.74000 | 46.4210 | 222372.8600 | 4790.35001 2014-01-29 06:07:00 | 4793.34000 | 4794.41000 | 4788.31000 | 4793.42000 | 43.3510 | 207742.7200 | 4792.11001 2014-01-29 06:08:00 | 4790.06000 | 4793.48000 | 4789.17000 | 4792.58000 | 23.7180 | 113638.9700 | 4791.24999 2014-01-29 06:09:00 | 4794.32000 | 4794.91000 | 4790.00000 | 4791.73000 | 39.7830 | 190675.4000 | 4792.89002 2014-01-29 06:10:00 | 4791.29000 | 4794.97000 | 4788.00000 | 4789.37000 | 44.1860 | 211705.5800 | 4791.23996 2014-01-29 06:11:00 | 4788.30000 | 4792.50000 | 4787.27000 | 4791.99000 | 10.5140 | 50362.0200 | 4790.00001 2014-01-29 06:12:00 | 4791.99000 | 4791.99000 | 4791.99000 | 4791.99000 | 0.1120 | 536.7000 | 4791.99000 2014-01-29 06:13:00 | 4790.10000 | 4790.10000 | 4790.10000 | 4790.10000 | 0.0100 | 47.9000 | 4790.10000 2014-01-29 06:14:00 | 4790.00000 | 4790.00000 | 4788.01000 | 4788.01000 | 0.9440 | 4520.2100 | 4788.36000 2014-01-29 06:15:00 | 4790.88000 | 4791.78000 | 4786.31000 | 4791.52000 | 60.1710 | 288171.5400 | 4789.21001 2014-01-29 06:16:00 | 4791.00000 | 4793.00000 | 4787.01000 | 4792.99000 | 43.2040 | 206939.3100 | 4789.82004 2014-01-29 06:17:00 | 4792.99000 | 4793.00000 | 4792.99000 | 4793.00000 | 6.9460 | 33292.1600 | 4792.99999 2014-01-29 06:18:00 | 4792.66000 | 4792.66000 | 4790.87000 | 4791.00000 | 7.7420 | 37094.7500 | 4791.36000 2014-01-29 06:19:00 | 4791.00000 | 4792.47000 | 4789.10000 | 4789.10000 | 34.6170 | 165846.6600 | 4790.89998 2014-01-29 06:20:00 | 4791.00000 | 4791.00000 | 4791.00000 | 4791.00000 | 2.6840 | 12859.0400 | 4791.00000 2014-01-29 06:21:00 | . | . | . | . | . | . | . 2014-01-29 06:22:00 | 4791.00000 | 4791.00000 | 4788.40000 | 4788.43000 | 2.3860 | 11426.3800 | 4788.93000 2014-01-29 06:23:00 | . | . | . | . | . | . | . 2014-01-29 06:24:00 | 4790.39000 | 4791.00000 | 4790.38000 | 4790.95000 | 10.7390 | 51449.2200 | 4790.88000 2014-01-29 06:25:00 | 4789.45000 | 4792.50000 | 4788.09000 | 4790.99000 | 40.0910 | 192049.1600 | 4790.33001 2014-01-29 06:26:00 | 4789.75000 | 4791.80000 | 4787.42000 | 4789.07000 | 10.0270 | 48032.4500 | 4790.30999 2014-01-29 06:27:00 | 4791.97000 | 4791.97000 | 4787.53000 | 4788.84000 | 54.1760 | 259452.5100 | 4789.06995 2014-01-29 06:28:00 | 4788.78000 | 4790.93000 | 4787.02000 | 4790.43000 | 50.2390 | 240622.0900 | 4789.54999 2014-01-29 06:29:00 | 4790.15000 | 4790.96000 | 4787.23000 | 4788.57000 | 37.5010 | 179582.9100 | 4788.75001 2014-01-29 06:30:00 | 4790.00000 | 4790.67000 | 4788.09000 | 4789.93000 | 52.6830 | 252323.5800 | 4789.47003 2014-01-29 06:31:00 | 4788.93000 | 4790.82000 | 4788.69000 | 4790.42000 | 6.8540 | 32829.4100 | 4789.82001 2014-01-29 06:32:00 | 4790.28000 | 4790.28000 | 4790.28000 | 4790.28000 | 0.7860 | 3765.1600 | 4790.28000 2014-01-29 06:33:00 | 4789.05000 | 4791.97000 | 4788.49000 | 4791.97000 | 44.5400 | 213325.3300 | 4789.52000 2014-01-29 06:34:00 | 4791.97000 | 4793.00000 | 4789.66000 | 4793.00000 | 22.1760 | 106267.4600 | 4791.99998 2014-01-29 06:35:00 | 4793.00000 | 4793.12000 | 4793.00000 | 4793.12000 | 9.7430 | 46698.2000 | 4793.00001 2014-01-29 06:36:00 | 4793.14000 | 4794.51000 | 4792.43000 | 4793.16000 | 12.6230 | 60518.6300 | 4794.31001 2014-01-29 06:37:00 | 4795.45000 | 4799.60000 | 4795.10000 | 4799.60000 | 15.9430 | 76477.4300 | 4796.93001 2014-01-29 06:38:00 | 4797.10000 | 4800.00000 | 4797.10000 | 4800.00000 | 17.0580 | 81873.1200 | 4799.68999 2014-01-29 06:39:00 | 4800.00000 | 4808.88000 | 4800.00000 | 4808.88000 | 24.0520 | 115543.1700 | 4803.89001 2014-01-29 06:40:00 | 4806.66000 | 4808.80000 | 4799.10000 | 4800.90000 | 79.1859 | 380434.5700 | 4804.31993 2014-01-29 06:41:00 | 4802.53000 | 4802.53000 | 4799.00000 | 4799.00000 | 12.3710 | 59403.1200 | 4801.80000 2014-01-29 06:42:00 | 4802.60000 | 4803.88000 | 4799.08000 | 4801.49000 | 28.6170 | 137422.2000 | 4802.11998 2014-01-29 06:43:00 | 4802.67000 | 4804.60000 | 4799.40000 | 4804.60000 | 33.6060 | 161363.2900 | 4801.61997 2014-01-29 06:44:00 | 4805.46000 | 4807.64000 | 4800.23000 | 4800.58000 | 36.1800 | 173797.3100 | 4803.68000 2014-01-29 06:45:00 | 4803.68000 | 4807.74000 | 4800.50000 | 4806.00000 | 41.1210 | 197560.3700 | 4804.37001 2014-01-29 06:46:00 | 4803.99000 | 4807.54000 | 4801.19000 | 4801.31000 | 38.9550 | 187124.4300 | 4803.59996 2014-01-29 06:47:00 | 4803.00000 | 4807.10000 | 4801.60000 | 4801.76000 | 47.2670 | 227071.5500 | 4804.01997 2014-01-29 06:48:00 | 4804.44000 | 4808.25000 | 4801.58000 | 4802.05000 | 44.0870 | 211850.2000 | 4805.27997 2014-01-29 06:49:00 | 4806.63000 | 4807.94000 | 4801.84000 | 4802.36000 | 25.1520 | 120838.1500 | 4804.32001 2014-01-29 06:50:00 | 4806.28000 | 4807.83000 | 4802.34000 | 4803.02000 | 102.3079 | 491610.9300 | 4805.20996 2014-01-29 06:51:00 | 4803.56000 | 4808.00000 | 4803.56000 | 4808.00000 | 5.4080 | 25991.7700 | 4806.17000 2014-01-29 06:52:00 | 4803.10000 | 4810.00000 | 4803.01000 | 4808.52000 | 32.8200 | 157756.5700 | 4806.72000 2014-01-29 06:53:00 | 4809.82000 | 4814.95000 | 4805.00000 | 4814.20000 | 16.3770 | 78767.8900 | 4809.66999 2014-01-29 06:54:00 | 4814.37000 | 4817.00000 | 4810.99000 | 4815.80000 | 58.8671 | 283400.1100 | 4814.23996 2014-01-29 06:55:00 | 4812.81000 | 4819.99000 | 4812.78000 | 4819.48000 | 17.3990 | 83781.8400 | 4815.33000 2014-01-29 06:56:00 | 4818.17000 | 4819.85000 | 4807.54000 | 4815.03000 | 81.2969 | 391417.0800 | 4814.65995 2014-01-29 06:57:00 | 4811.42000 | 4814.00000 | 4811.00000 | 4814.00000 | 54.3880 | 261741.8400 | 4812.48998 2014-01-29 06:58:00 | 4814.18000 | 4819.42000 | 4810.86000 | 4818.29000 | 32.7240 | 157569.8000 | 4815.11003 2014-01-29 06:59:00 | 4817.38000 | 4819.71000 | 4812.64000 | 4817.22000 | 32.7870 | 157952.6000 | 4817.53998 2014-01-29 07:00:00 | 4817.82000 | 4818.46000 | 4814.48000 | 4814.48000 | 52.2250 | 251536.9800 | 4816.40995 2014-01-29 07:01:00 | 4814.65000 | 4818.92000 | 4814.49000 | 4818.05000 | 55.9360 | 269426.4100 | 4816.68995 2014-01-29 07:02:00 | 4817.55000 | 4819.11000 | 4812.88000 | 4813.02000 | 40.2950 | 194057.3600 | 4815.91996 2014-01-29 07:03:00 | 4813.00000 | 4813.48000 | 4813.00000 | 4813.48000 | 5.9050 | 28421.9400 | 4813.19999 2014-01-29 07:04:00 | 4813.30000 | 4813.48000 | 4813.30000 | 4813.40000 | 2.5490 | 12269.2500 | 4813.36000 2014-01-29 07:05:00 | 4811.66000 | 4814.00000 | 4810.00000 | 4812.40000 | 11.2160 | 53962.4100 | 4811.19999 2014-01-29 07:06:00 | 4809.36000 | 4810.00000 | 4809.36000 | 4810.00000 | 10.3500 | 49777.3200 | 4809.40000 2014-01-29 07:07:00 | 4808.50000 | 4808.50000 | 4808.12000 | 4808.12000 | 2.9220 | 14050.1000 | 4808.38000 2014-01-29 07:08:00 | 4808.50000 | 4808.50000 | 4802.00000 | 4802.00000 | 4.7990 | 23064.7500 | 4806.16000 2014-01-29 07:09:00 | 4804.00000 | 4809.00000 | 4799.99000 | 4801.02000 | 46.0700 | 221307.3900 | 4803.72000 2014-01-29 07:10:00 | 4801.11000 | 4806.95000 | 4800.12000 | 4806.00000 | 57.2510 | 275027.6500 | 4803.89001 2014-01-29 07:11:00 | 4806.95000 | 4811.59000 | 4803.05000 | 4811.40000 | 42.9780 | 206592.4600 | 4806.93998 2014-01-29 07:12:00 | 4810.18000 | 4812.99000 | 4810.18000 | 4812.99000 | 4.9380 | 23760.3100 | 4811.73000 2014-01-29 07:13:00 | 4812.99000 | 4814.00000 | 4812.99000 | 4813.60000 | 8.0310 | 38654.6700 | 4813.18000 2014-01-29 07:14:00 | 4813.10000 | 4813.10000 | 4812.02000 | 4812.02000 | 3.0020 | 14448.2000 | 4812.86000 2014-01-29 07:15:00 | 4813.00000 | 4813.00000 | 4812.02000 | 4812.02000 | 3.2510 | 15645.8400 | 4812.62000 2014-01-29 07:16:00 | 4813.00000 | 4814.00000 | 4813.00000 | 4814.00000 | 10.2260 | 49226.9200 | 4813.89999 2014-01-29 07:17:00 | 4814.00000 | 4815.99000 | 4812.24000 | 4815.99000 | 78.3371 | 377092.7700 | 4813.71995 2014-01-29 07:18:00 | 4815.98000 | 4816.00000 | 4812.02000 | 4812.02000 | 22.2930 | 107321.5600 | 4814.14001 2014-01-29 07:19:00 | 4814.61000 | 4815.38000 | 4812.02000 | 4815.38000 | 53.1860 | 256017.3000 | 4813.61996 2014-01-29 07:20:00 | 4813.76000 | 4814.00000 | 4812.00000 | 4812.00000 | 21.1910 | 102007.2100 | 4813.70000 2014-01-29 07:21:00 | 4812.00000 | 4815.93000 | 4812.00000 | 4815.44000 | 38.8680 | 187101.7000 | 4813.76998 2014-01-29 07:22:00 | 4811.00000 | 4812.00000 | 4811.00000 | 4812.00000 | 0.5200 | 2501.7400 | 4811.04000 2014-01-29 07:23:00 | 4812.00000 | 4815.00000 | 4809.01000 | 4809.01000 | 2.1090 | 10149.3300 | 4812.39000 2014-01-29 07:24:00 | 4814.99000 | 4816.00000 | 4814.99000 | 4816.00000 | 8.4670 | 40775.9300 | 4815.86999 2014-01-29 07:25:00 | 4816.00000 | 4818.99000 | 4816.00000 | 4817.60000 | 10.0240 | 48283.0300 | 4816.74001 2014-01-29 07:26:00 | 4819.00000 | 4819.00000 | 4812.34000 | 4812.41000 | 5.4070 | 26036.4400 | 4815.32000 2014-01-29 07:27:00 | 4817.00000 | 4818.73000 | 4812.37000 | 4815.30000 | 94.2310 | 453762.5800 | 4815.43002 2014-01-29 07:28:00 | 4818.10000 | 4818.45000 | 4814.00000 | 4815.00000 | 10.4050 | 50104.4100 | 4815.41999 2014-01-29 07:29:00 | 4814.43000 | 4817.82000 | 4814.03000 | 4816.00000 | 43.9130 | 211441.8900 | 4815.02003 2014-01-29 07:30:00 | 4816.00000 | 4818.00000 | 4815.50000 | 4817.99000 | 14.7570 | 71081.7000 | 4816.80999 2014-01-29 07:31:00 | 4817.00000 | 4818.00000 | 4813.41000 | 4813.41000 | 10.0330 | 48326.2900 | 4816.73001 2014-01-29 07:32:00 | 4813.40000 | 4815.70000 | 4810.00000 | 4810.00000 | 45.1450 | 217246.5700 | 4812.19995 2014-01-29 07:33:00 | 4810.00000 | 4810.00000 | 4810.00000 | 4810.00000 | 3.8250 | 18398.2500 | 4810.00000 2014-01-29 07:34:00 | 4810.00000 | 4814.79000 | 4808.43000 | 4810.07000 | 70.3930 | 338678.3000 | 4811.25004 2014-01-29 07:35:00 | 4807.80000 | 4810.00000 | 4800.00000 | 4800.30000 | 79.3760 | 381361.8100 | 4804.49993 2014-01-29 07:36:00 | 4804.42000 | 4806.00000 | 4800.16000 | 4800.16000 | 39.6350 | 190324.3200 | 4801.92996 2014-01-29 07:37:00 | 4803.98000 | 4804.88000 | 4800.00000 | 4800.00000 | 50.2460 | 241306.2600 | 4802.49996 2014-01-29 07:38:00 | 4800.00000 | 4805.24000 | 4790.00000 | 4805.03000 | 49.0870 | 235568.4400 | 4798.99997 2014-01-29 07:39:00 | 4805.00000 | 4805.00000 | 4801.47000 | 4805.00000 | 33.5210 | 161013.7500 | 4803.37001 2014-01-29 07:40:00 | 4805.00000 | 4805.00000 | 4794.04000 | 4799.99000 | 31.4390 | 150990.2100 | 4802.63999 2014-01-29 07:41:00 | 4794.70000 | 4799.99000 | 4794.04000 | 4799.63000 | 53.2270 | 255299.6400 | 4796.42997 2014-01-29 07:42:00 | 4795.05000 | 4799.20000 | 4795.05000 | 4796.94000 | 62.8980 | 301712.7000 | 4796.85997 2014-01-29 07:43:00 | 4797.00000 | 4797.11000 | 4797.00000 | 4797.11000 | 1.5270 | 7325.1000 | 4797.05000 2014-01-29 07:44:00 | 4797.21000 | 4797.31000 | 4796.00000 | 4796.85000 | 4.5310 | 21733.7100 | 4796.67000 2014-01-29 07:45:00 | 4797.00000 | 4798.80000 | 4796.40000 | 4796.90000 | 18.5200 | 88843.6800 | 4797.17000 2014-01-29 07:46:00 | 4798.82000 | 4799.11000 | 4795.06000 | 4795.54000 | 106.6770 | 511753.1600 | 4797.21993 2014-01-29 07:47:00 | 4796.81000 | 4799.31000 | 4795.09000 | 4798.66000 | 56.2510 | 269850.0100 | 4797.25001 2014-01-29 07:48:00 | 4796.54000 | 4804.08000 | 4796.23000 | 4802.96000 | 85.3900 | 409822.4500 | 4799.42000 2014-01-29 07:49:00 | 4798.20000 | 4798.20000 | 4796.82000 | 4796.82000 | 2.0940 | 10046.0300 | 4797.53000 2014-01-29 07:50:00 | 4797.50000 | 4797.50000 | 4793.96000 | 4795.28000 | 41.9550 | 201207.8700 | 4795.79996 2014-01-29 07:51:00 | 4793.75000 | 4796.89000 | 4790.00000 | 4790.00000 | 49.9530 | 239480.6400 | 4794.12003 2014-01-29 07:52:00 | 4788.00000 | 4792.16000 | 4788.00000 | 4788.71000 | 61.0120 | 292226.5900 | 4789.66003 2014-01-29 07:53:00 | 4790.13000 | 4792.29000 | 4788.12000 | 4792.29000 | 52.5510 | 251663.8100 | 4788.94001 2014-01-29 07:54:00 | 4791.99000 | 4792.00000 | 4791.99000 | 4792.00000 | 1.4360 | 6881.3000 | 4791.99000 2014-01-29 07:55:00 | 4796.00000 | 4799.97000 | 4792.08000 | 4795.46000 | 86.2330 | 413629.3400 | 4796.65005 2014-01-29 07:56:00 | 4796.74000 | 4799.91000 | 4793.23000 | 4797.73000 | 82.3800 | 395077.9500 | 4795.80000 2014-01-29 07:57:00 | 4794.81000 | 4794.81000 | 4794.21000 | 4794.21000 | 0.7700 | 3691.8300 | 4794.59000 2014-01-29 07:58:00 | 4794.28000 | 4794.28000 | 4788.00000 | 4788.82000 | 4.1820 | 20039.3200 | 4791.80000 2014-01-29 07:59:00 | 4794.91000 | 4795.18000 | 4789.11000 | 4790.52000 | 60.6789 | 290719.5000 | 4791.10999 2014-01-29 08:00:00 | 4790.20000 | 4793.99000 | 4790.20000 | 4791.70000 | 53.8260 | 257966.4300 | 4792.59995 2014-01-29 08:01:00 | 4792.40000 | 4794.28000 | 4792.40000 | 4793.00000 | 9.0460 | 43365.9500 | 4793.93999 2014-01-29 08:02:00 | 4794.28000 | 4794.28000 | 4793.00000 | 4793.00000 | 0.5510 | 2641.3400 | 4793.71000 2014-01-29 08:03:00 | 4793.00000 | 4796.10000 | 4793.00000 | 4796.10000 | 0.9820 | 4708.1600 | 4794.46000 2014-01-29 08:04:00 | 4794.12000 | 4798.92000 | 4794.00000 | 4794.11000 | 125.7859 | 603300.6100 | 4796.24989 2014-01-29 08:05:00 | 4796.56000 | 4798.97000 | 4794.09000 | 4797.78000 | 40.6190 | 194872.2100 | 4797.55999 2014-01-29 08:06:00 | 4798.97000 | 4799.00000 | 4795.41000 | 4798.25000 | 11.5430 | 55364.4700 | 4796.37001 2014-01-29 08:07:00 | 4799.00000 | 4799.00000 | 4794.36000 | 4796.04000 | 19.0070 | 91182.2400 | 4797.29999 2014-01-29 08:08:00 | 4799.00000 | 4804.99000 | 4796.34000 | 4801.00000 | 26.8570 | 128890.0600 | 4799.11998 2014-01-29 08:09:00 | 4804.99000 | 4807.98000 | 4800.63000 | 4801.98000 | 74.3720 | 357268.1300 | 4803.80003 2014-01-29 08:10:00 | 4805.15000 | 4807.35000 | 4800.36000 | 4807.33000 | 75.4930 | 362573.0200 | 4802.74005 2014-01-29 08:11:00 | 4807.31000 | 4807.31000 | 4801.53000 | 4801.90000 | 5.4440 | 26148.8000 | 4803.23000 2014-01-29 08:12:00 | 4802.00000 | 4802.00000 | 4800.00000 | 4800.00000 | 5.4730 | 26270.6900 | 4800.05000 2014-01-29 08:13:00 | 4800.00000 | 4800.00000 | 4787.00000 | 4793.58000 | 32.5960 | 156342.1400 | 4796.35997 2014-01-29 08:14:00 | 4798.05000 | 4801.65000 | 4787.12000 | 4798.13000 | 144.6921 | 693763.7700 | 4794.76006 2014-01-29 08:15:00 | 4797.28000 | 4804.04000 | 4787.13000 | 4789.27000 | 87.3790 | 419212.1400 | 4797.62998 2014-01-29 08:16:00 | 4788.15000 | 4797.70000 | 4788.05000 | 4796.76000 | 115.6351 | 554241.3800 | 4793.01988 2014-01-29 08:17:00 | 4791.15000 | 4799.33000 | 4788.25000 | 4796.92000 | 51.2180 | 245547.1600 | 4794.15998 2014-01-29 08:18:00 | 4797.89000 | 4799.47000 | 4791.06000 | 4792.05000 | 140.4560 | 673418.9500 | 4794.51988 2014-01-29 08:19:00 | 4791.35000 | 4798.69000 | 4791.35000 | 4793.18000 | 56.3140 | 270103.7200 | 4796.39005 2014-01-29 08:20:00 | 4796.87000 | 4800.00000 | 4792.54000 | 4796.94000 | 85.0781 | 408103.3400 | 4796.80997 2014-01-29 08:21:00 | 4797.00000 | 4797.00000 | 4797.00000 | 4797.00000 | 0.4600 | 2206.6200 | 4797.00000 2014-01-29 08:22:00 | 4798.32000 | 4799.96000 | 4793.60000 | 4799.11000 | 113.6919 | 545392.6800 | 4797.11005 2014-01-29 08:23:00 | 4797.01000 | 4799.91000 | 4790.96000 | 4792.83000 | 47.2260 | 226516.7400 | 4796.43996 2014-01-29 08:24:00 | 4793.53000 | 4799.40000 | 4791.13000 | 4792.71000 | 27.7870 | 133247.5700 | 4795.31998 2014-01-29 08:25:00 | 4796.49000 | 4798.72000 | 4792.81000 | 4794.82000 | 42.0990 | 201907.3000 | 4796.00999 2014-01-29 08:26:00 | 4797.33000 | 4798.53000 | 4793.99000 | 4794.70000 | 32.9710 | 158157.1200 | 4796.86001 2014-01-29 08:27:00 | 4794.70000 | 4794.70000 | 4792.86000 | 4792.86000 | 14.2690 | 68390.5700 | 4792.95000 2014-01-29 08:28:00 | 4792.00000 | 4792.00000 | 4790.00000 | 4791.40000 | 4.8850 | 23408.4600 | 4791.90999 2014-01-29 08:29:00 | 4791.40000 | 4798.89000 | 4791.40000 | 4796.66000 | 68.9111 | 330480.2400 | 4795.75002 2014-01-29 08:30:00 | 4795.67000 | 4797.99000 | 4793.07000 | 4793.49000 | 23.1860 | 111199.7200 | 4795.98998 2014-01-29 08:31:00 | 4795.09000 | 4798.99000 | 4792.16000 | 4798.99000 | 88.1449 | 422642.6600 | 4794.85991 2014-01-29 08:32:00 | 4796.79000 | 4798.81000 | 4792.05000 | 4796.26000 | 108.6839 | 521140.5300 | 4795.01009 2014-01-29 08:33:00 | 4798.65000 | 4798.90000 | 4793.20000 | 4797.56000 | 105.6069 | 506590.0500 | 4796.93993 2014-01-29 08:34:00 | 4796.00000 | 4799.00000 | 4796.00000 | 4799.00000 | 1.4240 | 6833.0200 | 4798.47000 2014-01-29 08:35:00 | 4799.99000 | 4800.00000 | 4796.36000 | 4796.50000 | 33.1190 | 158925.1200 | 4798.60999 2014-01-29 08:36:00 | 4795.95000 | 4799.94000 | 4795.14000 | 4797.59000 | 45.8340 | 219878.7000 | 4797.28004 2014-01-29 08:37:00 | 4796.78000 | 4799.99000 | 4796.00000 | 4797.42000 | 55.4961 | 266278.9600 | 4798.15995 2014-01-29 08:38:00 | 4798.08000 | 4801.22000 | 4796.37000 | 4800.41000 | 96.6210 | 463657.0600 | 4798.72002 2014-01-29 08:39:00 | 4796.62000 | 4801.31000 | 4796.10000 | 4801.31000 | 9.9820 | 47920.0500 | 4800.65000 2014-01-29 08:40:00 | 4801.91000 | 4801.91000 | 4795.00000 | 4796.32000 | 43.7100 | 209715.3300 | 4797.88000 2014-01-29 08:41:00 | 4796.05000 | 4801.98000 | 4795.30000 | 4800.70000 | 67.4380 | 323617.5800 | 4798.73997 2014-01-29 08:42:00 | 4800.10000 | 4801.98000 | 4799.31000 | 4800.20000 | 22.5440 | 108221.0800 | 4800.44002 2014-01-29 08:43:00 | 4799.00000 | 4799.00000 | 4799.00000 | 4799.00000 | 0.2000 | 959.8000 | 4799.00000 2014-01-29 08:44:00 | 4799.19000 | 4799.19000 | 4796.42000 | 4796.42000 | 0.2280 | 1094.1900 | 4799.06000 2014-01-29 08:45:00 | 4796.42000 | 4800.00000 | 4789.07000 | 4794.99000 | 55.1070 | 264134.6800 | 4793.11997 2014-01-29 08:46:00 | 4798.74000 | 4799.78000 | 4795.09000 | 4795.98000 | 29.8750 | 143349.3800 | 4798.30997 2014-01-29 08:47:00 | 4796.00000 | 4796.99000 | 4789.00000 | 4789.00000 | 3.0190 | 14466.4200 | 4791.79000 2014-01-29 08:48:00 | 4795.22000 | 4797.03000 | 4788.61000 | 4792.46000 | 111.4660 | 534140.4400 | 4791.95991 2014-01-29 08:49:00 | 4787.15000 | 4792.39000 | 4787.15000 | 4790.81000 | 15.4330 | 73896.8900 | 4788.24001 2014-01-29 08:50:00 | 4789.22000 | 4789.22000 | 4789.22000 | 4789.22000 | 0.1000 | 478.9200 | 4789.22000 2014-01-29 08:51:00 | 4789.22000 | 4790.13000 | 4789.22000 | 4790.13000 | 2.1900 | 10489.3100 | 4789.64000 2014-01-29 08:52:00 | 4789.23000 | 4790.00000 | 4789.22000 | 4790.00000 | 11.3760 | 54482.9600 | 4789.28999 2014-01-29 08:53:00 | 4789.22000 | 4789.22000 | 4789.22000 | 4789.22000 | 0.1780 | 852.4800 | 4789.22000 2014-01-29 08:54:00 | 4789.22000 | 4790.00000 | 4789.22000 | 4790.00000 | 2.4040 | 11513.9700 | 4789.51000 2014-01-29 08:55:00 | 4790.00000 | 4790.00000 | 4789.22000 | 4789.22000 | 4.2370 | 20293.5800 | 4789.61000 2014-01-29 08:56:00 | 4789.36000 | 4792.45000 | 4789.22000 | 4792.34000 | 39.6120 | 189763.8900 | 4790.57002 2014-01-29 08:57:00 | 4789.32000 | 4789.32000 | 4789.22000 | 4789.22000 | 1.7170 | 8223.1400 | 4789.25000 2014-01-29 08:58:00 | 4789.22000 | 4789.22000 | 4789.22000 | 4789.22000 | 0.7200 | 3448.2400 | 4789.22000 2014-01-29 08:59:00 | 4789.22000 | 4791.32000 | 4789.22000 | 4789.22000 | 2.0360 | 9751.3200 | 4789.45000 2014-01-29 09:00:00 | 4791.32000 | 4791.32000 | 4789.23000 | 4791.31000 | 0.9690 | 4640.9300 | 4789.40000 2014-01-29 09:01:00 | 4791.31000 | 4791.31000 | 4791.00000 | 4791.00000 | 0.2080 | 996.5800 | 4791.23000 2014-01-29 09:02:00 | 4790.00000 | 4795.27000 | 4790.00000 | 4790.79000 | 34.0270 | 163051.6400 | 4791.82998 2014-01-29 09:03:00 | 4790.00000 | 4793.13000 | 4790.00000 | 4791.33000 | 8.6020 | 41221.1100 | 4792.04000 2014-01-29 09:04:00 | 4794.05000 | 4796.89000 | 4791.47000 | 4793.64000 | 35.0120 | 167825.0200 | 4793.36001 2014-01-29 09:05:00 | 4794.60000 | 4797.24000 | 4789.22000 | 4789.23000 | 24.2080 | 116038.8000 | 4793.40999 2014-01-29 09:06:00 | 4793.56000 | 4793.56000 | 4789.66000 | 4790.00000 | 88.3099 | 423134.3400 | 4791.47000 2014-01-29 09:07:00 | . | . | . | . | . | . | . 2014-01-29 09:08:00 | 4790.85000 | 4794.62000 | 4789.86000 | 4794.55000 | 10.7310 | 51413.9900 | 4791.17000 2014-01-29 09:09:00 | 4791.73000 | 4794.06000 | 4790.09000 | 4790.09000 | 61.6590 | 295472.2600 | 4792.03999 2014-01-29 09:10:00 | 4790.00000 | 4790.00000 | 4789.50000 | 4789.50000 | 1.5010 | 7189.5300 | 4789.83000 2014-01-29 09:11:00 | 4790.00000 | 4793.68000 | 4790.00000 | 4790.10000 | 73.0290 | 349989.1600 | 4792.46998 2014-01-29 09:12:00 | 4792.10000 | 4793.60000 | 4792.10000 | 4792.37000 | 8.9240 | 42767.6900 | 4792.44001 2014-01-29 09:13:00 | 4792.00000 | 4794.13000 | 4792.00000 | 4794.13000 | 4.0120 | 19232.4400 | 4793.73000 2014-01-29 09:14:00 | . | . | . | . | . | . | . 2014-01-29 09:15:00 | 4794.00000 | 4796.25000 | 4792.50000 | 4794.00000 | 3.7820 | 18132.0700 | 4794.31000 2014-01-29 09:16:00 | 4794.00000 | 4795.72000 | 4792.81000 | 4792.81000 | 21.3270 | 102248.3300 | 4794.30999 2014-01-29 09:17:00 | 4793.24000 | 4795.71000 | 4792.77000 | 4794.59000 | 25.2480 | 121038.4300 | 4793.97999 2014-01-29 09:18:00 | 4793.60000 | 4797.45000 | 4793.01000 | 4796.21000 | 43.6570 | 209342.3900 | 4795.15997 2014-01-29 09:19:00 | 4797.46000 | 4800.00000 | 4793.11000 | 4798.00000 | 46.6810 | 223878.2500 | 4795.92001 2014-01-29 09:20:00 | 4793.00000 | 4798.08000 | 4789.22000 | 4790.31000 | 30.9500 | 148274.6400 | 4790.78000 2014-01-29 09:21:00 | 4790.79000 | 4791.00000 | 4790.01000 | 4791.00000 | 9.7710 | 46810.4300 | 4790.75000 2014-01-29 09:22:00 | 4794.76000 | 4796.19000 | 4791.52000 | 4791.52000 | 11.3740 | 54549.0700 | 4795.94001 2014-01-29 09:23:00 | 4791.62000 | 4791.62000 | 4791.00000 | 4791.00000 | 2.0580 | 9860.4300 | 4791.27000 2014-01-29 09:24:00 | 4791.00000 | 4793.62000 | 4789.22000 | 4789.23000 | 4.9010 | 23477.2600 | 4790.30000 2014-01-29 09:25:00 | 4792.67000 | 4793.60000 | 4789.22000 | 4791.15000 | 53.7850 | 257676.3600 | 4790.85994 2014-01-29 09:26:00 | 4789.86000 | 4794.86000 | 4789.66000 | 4791.32000 | 25.5720 | 122527.1000 | 4791.46001 2014-01-29 09:27:00 | 4790.60000 | 4790.80000 | 4785.00000 | 4785.00000 | 11.4410 | 54781.3000 | 4788.16000 2014-01-29 09:28:00 | 4785.00000 | 4786.39000 | 4784.70000 | 4786.34000 | 9.6740 | 46301.5400 | 4786.18001 2014-01-29 09:29:00 | 4787.77000 | 4788.08000 | 4782.53000 | 4783.29000 | 16.9000 | 80869.5900 | 4785.18000 2014-01-29 09:30:00 | 4782.87000 | 4788.47000 | 4782.40000 | 4788.47000 | 34.2450 | 163871.8400 | 4785.28004 2014-01-29 09:31:00 | 4789.52000 | 4789.53000 | 4784.77000 | 4786.75000 | 42.4240 | 203078.6900 | 4786.88004 2014-01-29 09:32:00 | 4783.00000 | 4787.05000 | 4783.00000 | 4784.67000 | 13.1000 | 62690.5000 | 4785.53000 2014-01-29 09:33:00 | 4783.45000 | 4788.94000 | 4782.01000 | 4785.91000 | 7.3210 | 35045.5100 | 4786.98000 2014-01-29 09:34:00 | 4786.91000 | 4790.26000 | 4783.93000 | 4787.26000 | 85.0069 | 407018.2400 | 4788.05995 2014-01-29 09:35:00 | 4787.00000 | 4787.00000 | 4786.00000 | 4787.00000 | 1.5610 | 7472.3400 | 4786.89000 2014-01-29 09:36:00 | 4783.95000 | 4787.00000 | 4782.00000 | 4786.99000 | 50.0451 | 239429.0400 | 4784.26995 2014-01-29 09:37:00 | 4786.99000 | 4786.99000 | 4786.99000 | 4786.99000 | 1.5200 | 7276.2200 | 4786.99000 2014-01-29 09:38:00 | 4785.00000 | 4785.35000 | 4785.00000 | 4785.35000 | 5.0690 | 24256.5900 | 4785.28000 2014-01-29 09:39:00 | 4785.25000 | 4786.13000 | 4782.08000 | 4786.06000 | 60.4320 | 289109.0100 | 4784.04003 2014-01-29 09:40:00 | 4785.00000 | 4785.00000 | 4785.00000 | 4785.00000 | 0.8320 | 3981.1200 | 4785.00000 2014-01-29 09:41:00 | 4787.00000 | 4787.00000 | 4787.00000 | 4787.00000 | 0.4420 | 2115.8500 | 4787.00000 2014-01-29 09:42:00 | 4787.00000 | 4788.88000 | 4786.59000 | 4788.75000 | 15.6740 | 75037.2600 | 4787.37001 2014-01-29 09:43:00 | 4787.01000 | 4790.12000 | 4785.41000 | 4786.96000 | 39.5430 | 189324.8400 | 4787.82002 2014-01-29 09:44:00 | 4789.99000 | 4789.99000 | 4785.87000 | 4788.60000 | 32.9470 | 157739.7700 | 4787.67998 2014-01-29 09:45:00 | 4789.99000 | 4790.12000 | 4785.50000 | 4788.93000 | 39.4340 | 188790.9800 | 4787.52003 2014-01-29 09:46:00 | 4787.63000 | 4790.11000 | 4787.03000 | 4787.53000 | 10.3320 | 49480.0400 | 4789.01000 2014-01-29 09:47:00 | 4787.03000 | 4788.84000 | 4785.00000 | 4785.00000 | 27.9910 | 133997.0100 | 4787.15001 2014-01-29 09:48:00 | 4782.00000 | 4782.01000 | 4782.00000 | 4782.00000 | 2.1050 | 10066.1200 | 4782.00000 2014-01-29 09:49:00 | 4781.00000 | 4784.87000 | 4781.00000 | 4784.83000 | 40.3270 | 192867.9200 | 4782.59997 2014-01-29 09:50:00 | 4785.00000 | 4786.68000 | 4781.39000 | 4783.38000 | 44.0190 | 210620.6600 | 4784.76999 2014-01-29 09:51:00 | 4786.41000 | 4788.00000 | 4781.69000 | 4788.00000 | 51.4040 | 245953.2900 | 4784.71004 2014-01-29 09:52:00 | 4781.87000 | 4787.67000 | 4781.08000 | 4787.03000 | 66.1960 | 316661.3300 | 4783.68995 2014-01-29 09:53:00 | . | . | . | . | . | . | . 2014-01-29 09:54:00 | 4785.71000 | 4787.87000 | 4782.14000 | 4783.43000 | 36.8330 | 176253.8600 | 4785.22002 2014-01-29 09:55:00 | 4783.52000 | 4787.20000 | 4781.11000 | 4783.97000 | 45.4900 | 217640.4200 | 4784.36000 2014-01-29 09:56:00 | 4787.35000 | 4788.00000 | 4781.00000 | 4784.19000 | 41.2590 | 197383.2600 | 4783.99999 2014-01-29 09:57:00 | 4784.85000 | 4786.49000 | 4780.56000 | 4780.56000 | 36.0890 | 172661.5100 | 4784.32999 2014-01-29 09:58:00 | 4782.32000 | 4784.20000 | 4780.52000 | 4780.63000 | 38.9270 | 186146.1100 | 4781.92998 2014-01-29 09:59:00 | 4780.79000 | 4785.95000 | 4780.55000 | 4784.97000 | 62.5630 | 299255.7100 | 4783.27004 2014-01-29 10:00:00 | 4783.26000 | 4786.16000 | 4781.78000 | 4786.16000 | 14.0170 | 67046.7100 | 4783.23999 2014-01-29 10:01:00 | 4786.90000 | 4788.34000 | 4782.10000 | 4787.23000 | 49.1810 | 235362.4700 | 4785.64001 2014-01-29 10:02:00 | 4784.19000 | 4791.48000 | 4783.43000 | 4791.48000 | 2.7590 | 13209.6200 | 4787.83000 2014-01-29 10:03:00 | 4791.48000 | 4794.48000 | 4789.46000 | 4792.33000 | 3.0450 | 14592.2800 | 4792.21000 2014-01-29 10:04:00 | 4792.33000 | 4798.22000 | 4792.33000 | 4797.58000 | 9.6480 | 46280.6300 | 4796.91000 2014-01-29 10:05:00 | 4798.87000 | 4800.04000 | 4795.82000 | 4795.82000 | 29.6960 | 142517.2200 | 4799.20998 2014-01-29 10:06:00 | 4795.82000 | 4799.91000 | 4787.03000 | 4799.91000 | 52.3660 | 251080.1600 | 4794.71996 2014-01-29 10:07:00 | 4795.04000 | 4799.63000 | 4790.42000 | 4797.00000 | 19.1060 | 91631.1700 | 4795.93998 2014-01-29 10:08:00 | 4797.10000 | 4800.04000 | 4793.13000 | 4797.63000 | 39.6260 | 190018.9300 | 4795.30997 2014-01-29 10:09:00 | 4795.22000 | 4802.01000 | 4795.07000 | 4799.65000 | 21.6960 | 104135.6600 | 4799.75998 2014-01-29 10:10:00 | 4799.39000 | 4802.01000 | 4798.08000 | 4802.01000 | 31.8350 | 152848.8300 | 4801.27997 2014-01-29 10:11:00 | 4801.53000 | 4801.53000 | 4798.37000 | 4798.37000 | 7.6090 | 36514.9200 | 4798.91000 2014-01-29 10:12:00 | 4798.10000 | 4800.78000 | 4796.43000 | 4798.27000 | 31.2480 | 149935.1200 | 4798.22999 2014-01-29 10:13:00 | 4796.73000 | 4801.53000 | 4796.18000 | 4796.76000 | 60.3960 | 289758.6400 | 4797.64995 2014-01-29 10:14:00 | 4800.02000 | 4802.01000 | 4797.24000 | 4797.92000 | 24.0530 | 115430.0600 | 4798.99001 2014-01-29 10:15:00 | 4797.00000 | 4801.96000 | 4797.00000 | 4801.96000 | 11.1510 | 53532.1100 | 4800.66000 2014-01-29 10:16:00 | 4801.99000 | 4802.00000 | 4798.45000 | 4802.00000 | 10.7690 | 51704.7700 | 4801.26000 2014-01-29 10:17:00 | 4801.30000 | 4801.90000 | 4798.23000 | 4798.30000 | 12.9380 | 62100.5300 | 4799.85999 2014-01-29 10:18:00 | 4798.32000 | 4801.15000 | 4797.14000 | 4799.88000 | 18.0170 | 86477.7600 | 4799.78999 2014-01-29 10:19:00 | 4799.88000 | 4800.85000 | 4795.43000 | 4797.40000 | 60.8850 | 292160.1500 | 4798.55994 2014-01-29 10:20:00 | 4795.14000 | 4799.98000 | 4795.06000 | 4797.91000 | 42.8200 | 205431.2700 | 4797.55000 2014-01-29 10:21:00 | 4796.20000 | 4799.73000 | 4794.75000 | 4795.45000 | 57.8870 | 277686.3300 | 4797.03996 2014-01-29 10:22:00 | 4798.87000 | 4800.00000 | 4795.77000 | 4795.77000 | 40.4230 | 193906.5800 | 4796.94003 2014-01-29 10:23:00 | . | . | . | . | . | . | . 2014-01-29 10:24:00 | 4796.91000 | 4796.91000 | 4796.91000 | 4796.91000 | 0.2200 | 1055.3200 | 4796.91000 2014-01-29 10:25:00 | 4799.31000 | 4799.31000 | 4795.70000 | 4795.70000 | 0.9680 | 4644.3300 | 4797.86000 2014-01-29 10:26:00 | 4796.40000 | 4796.40000 | 4796.40000 | 4796.40000 | 0.3880 | 1861.0000 | 4796.40000 2014-01-29 10:27:00 | . | . | . | . | . | . | . 2014-01-29 10:28:00 | 4799.19000 | 4799.39000 | 4796.00000 | 4799.39000 | 46.5280 | 223224.9500 | 4797.64998 2014-01-29 10:29:00 | 4799.62000 | 4804.00000 | 4798.19000 | 4803.76000 | 16.5540 | 79480.4300 | 4801.28001 2014-01-29 10:30:00 | 4803.33000 | 4808.69000 | 4797.28000 | 4806.73000 | 40.0920 | 192540.0500 | 4802.46002 2014-01-29 10:31:00 | 4802.41000 | 4807.98000 | 4799.72000 | 4800.59000 | 30.8410 | 148138.4100 | 4803.29001 2014-01-29 10:32:00 | 4802.40000 | 4802.40000 | 4800.00000 | 4802.10000 | 9.6830 | 46495.8000 | 4801.80001 2014-01-29 10:33:00 | 4801.00000 | 4802.10000 | 4800.91000 | 4802.10000 | 3.3250 | 15963.4500 | 4801.04000 2014-01-29 10:34:00 | 4802.10000 | 4806.00000 | 4802.10000 | 4804.46000 | 9.8020 | 47094.4800 | 4804.58000 2014-01-29 10:35:00 | 4801.20000 | 4805.59000 | 4800.68000 | 4803.15000 | 20.0660 | 96385.0400 | 4803.39998 2014-01-29 10:36:00 | 4800.00000 | 4804.34000 | 4800.00000 | 4802.04000 | 9.8500 | 47303.4600 | 4802.38000 2014-01-29 10:37:00 | 4800.01000 | 4802.04000 | 4800.00000 | 4800.00000 | 7.1800 | 34467.2500 | 4800.45000 2014-01-29 10:38:00 | 4800.00000 | 4800.51000 | 4800.00000 | 4800.00000 | 4.2850 | 20568.0600 | 4800.01000 2014-01-29 10:39:00 | 4801.00000 | 4804.97000 | 4795.76000 | 4802.04000 | 29.4210 | 141260.0100 | 4801.33001 2014-01-29 10:40:00 | 4803.41000 | 4804.75000 | 4800.85000 | 4802.44000 | 49.5230 | 237864.0600 | 4803.10003 2014-01-29 10:41:00 | 4802.18000 | 4804.37000 | 4800.06000 | 4800.06000 | 8.6780 | 41675.5000 | 4802.43000 2014-01-29 10:42:00 | 4801.18000 | 4804.87000 | 4800.60000 | 4800.60000 | 37.4600 | 179900.5600 | 4802.47000 2014-01-29 10:43:00 | 4801.02000 | 4801.69000 | 4801.02000 | 4801.63000 | 3.4170 | 16405.7400 | 4801.21000 2014-01-29 10:44:00 | 4801.02000 | 4801.02000 | 4800.96000 | 4800.96000 | 4.1650 | 19996.0500 | 4800.97000 2014-01-29 10:45:00 | . | . | . | . | . | . | . 2014-01-29 10:46:00 | 4800.96000 | 4800.96000 | 4800.96000 | 4800.96000 | 0.4940 | 2371.6700 | 4800.96000 2014-01-29 10:47:00 | 4803.78000 | 4804.82000 | 4801.00000 | 4803.35000 | 59.1210 | 283961.2700 | 4803.05001 2014-01-29 10:48:00 | 4801.01000 | 4802.43000 | 4798.89000 | 4802.25000 | 18.9260 | 90870.1500 | 4801.33998 2014-01-29 10:49:00 | 4798.00000 | 4800.40000 | 4795.37000 | 4795.37000 | 8.7020 | 41750.5700 | 4797.81000 2014-01-29 10:50:00 | 4799.00000 | 4799.00000 | 4791.12000 | 4794.43000 | 10.1870 | 48860.8500 | 4796.38999 2014-01-29 10:51:00 | 4796.50000 | 4798.99000 | 4791.96000 | 4798.43000 | 11.7280 | 56226.2400 | 4794.19000 2014-01-29 10:52:00 | 4794.03000 | 4797.45000 | 4792.76000 | 4796.22000 | 31.7540 | 152288.8600 | 4795.90003 2014-01-29 10:53:00 | 4796.94000 | 4797.00000 | 4793.07000 | 4794.26000 | 52.7131 | 252716.9300 | 4794.20003 2014-01-29 10:54:00 | 4792.55000 | 4796.00000 | 4791.01000 | 4794.00000 | 10.1200 | 48516.2700 | 4794.10000 2014-01-29 10:55:00 | 4795.99000 | 4796.00000 | 4791.11000 | 4794.35000 | 38.0700 | 182496.4900 | 4793.71000 2014-01-29 10:56:00 | 4795.75000 | 4795.75000 | 4791.01000 | 4791.62000 | 41.5580 | 199218.4800 | 4793.74998 2014-01-29 10:57:00 | 4791.53000 | 4795.50000 | 4791.01000 | 4791.01000 | 41.3230 | 198011.7900 | 4791.81003 2014-01-29 10:58:00 | 4791.01000 | 4793.12000 | 4790.00000 | 4793.04000 | 5.5010 | 26357.3700 | 4791.38000 2014-01-29 10:59:00 | 4795.61000 | 4796.86000 | 4790.90000 | 4792.69000 | 44.1210 | 211496.7300 | 4793.56001 2014-01-29 11:00:00 | 4790.60000 | 4792.58000 | 4790.00000 | 4790.00000 | 3.3620 | 16104.4900 | 4790.15000 2014-01-29 11:01:00 | 4792.60000 | 4792.60000 | 4791.00000 | 4791.01000 | 2.1090 | 10106.2300 | 4791.95000 2014-01-29 11:02:00 | 4792.00000 | 4798.00000 | 4792.00000 | 4798.00000 | 10.8400 | 51984.1100 | 4795.58000 2014-01-29 11:03:00 | 4797.36000 | 4797.95000 | 4792.33000 | 4793.25000 | 50.9930 | 244515.7200 | 4795.08003 2014-01-29 11:04:00 | 4792.67000 | 4796.49000 | 4792.67000 | 4793.22000 | 39.3920 | 188826.7000 | 4793.53002 2014-01-29 11:05:00 | 4792.01000 | 4796.50000 | 4792.01000 | 4796.00000 | 3.1100 | 14910.7000 | 4794.44000 2014-01-29 11:06:00 | 4796.00000 | 4800.00000 | 4796.00000 | 4800.00000 | 2.5580 | 12271.5300 | 4797.31000 2014-01-29 11:07:00 | 4797.34000 | 4797.34000 | 4797.34000 | 4797.34000 | 9.7300 | 46678.1200 | 4797.34000 2014-01-29 11:08:00 | 4797.65000 | 4799.77000 | 4795.05000 | 4797.07000 | 35.6770 | 171151.9100 | 4797.25998 2014-01-29 11:09:00 | 4798.99000 | 4800.81000 | 4795.11000 | 4795.11000 | 53.7620 | 257914.9500 | 4797.35002 2014-01-29 11:10:00 | 4799.60000 | 4800.77000 | 4796.53000 | 4798.96000 | 46.3950 | 222601.2100 | 4797.95995 2014-01-29 11:11:00 | 4800.87000 | 4801.00000 | 4796.41000 | 4798.36000 | 44.2770 | 212457.1700 | 4798.35997 2014-01-29 11:12:00 | 4797.32000 | 4800.00000 | 4797.32000 | 4798.00000 | 18.6920 | 89681.1000 | 4797.83001 2014-01-29 11:13:00 | 4800.00000 | 4800.00000 | 4799.92000 | 4800.00000 | 13.8160 | 66316.7400 | 4799.99999 2014-01-29 11:14:00 | 4801.76000 | 4803.01000 | 4798.00000 | 4798.00000 | 25.0000 | 120014.3700 | 4800.57000 2014-01-29 11:15:00 | 4799.24000 | 4799.24000 | 4795.87000 | 4796.35000 | 10.5330 | 50529.1700 | 4797.22001 2014-01-29 11:16:00 | 4795.00000 | 4795.00000 | 4795.00000 | 4795.00000 | 1.0300 | 4938.8500 | 4795.00000 2014-01-29 11:17:00 | 4795.00000 | 4795.00000 | 4795.00000 | 4795.00000 | 0.5000 | 2397.5000 | 4795.00000 2014-01-29 11:18:00 | 4796.36000 | 4799.65000 | 4796.36000 | 4797.67000 | 19.7600 | 94807.5500 | 4797.95000 2014-01-29 11:19:00 | 4800.00000 | 4802.40000 | 4794.22000 | 4799.00000 | 35.7310 | 171450.6700 | 4798.37001 2014-01-29 11:20:00 | 4795.27000 | 4799.60000 | 4795.14000 | 4799.60000 | 26.9530 | 129290.8400 | 4796.90002 2014-01-29 11:21:00 | 4799.65000 | 4802.70000 | 4795.78000 | 4797.49000 | 27.3870 | 131446.6200 | 4799.59998 2014-01-29 11:22:00 | 4799.01000 | 4802.65000 | 4796.70000 | 4796.90000 | 29.7360 | 142704.3500 | 4799.03998 2014-01-29 11:23:00 | 4800.84000 | 4802.21000 | 4796.68000 | 4797.69000 | 39.8830 | 191403.0700 | 4799.11003 2014-01-29 11:24:00 | 4797.86000 | 4801.03000 | 4797.86000 | 4801.03000 | 13.5700 | 65134.1300 | 4799.86000 2014-01-29 11:25:00 | 4802.83000 | 4804.11000 | 4799.55000 | 4801.10000 | 30.0230 | 144174.3100 | 4802.13002 2014-01-29 11:26:00 | 4801.16000 | 4803.90000 | 4798.28000 | 4801.22000 | 59.8720 | 287438.6800 | 4800.89002 2014-01-29 11:27:00 | 4801.24000 | 4804.05000 | 4800.08000 | 4802.58000 | 54.3590 | 261017.2200 | 4801.72999 2014-01-29 11:28:00 | 4803.79000 | 4805.10000 | 4800.98000 | 4804.86000 | 11.6370 | 55903.6500 | 4803.95999 2014-01-29 11:29:00 | 4804.80000 | 4805.80000 | 4804.80000 | 4805.80000 | 5.0090 | 24068.7600 | 4805.10000 2014-01-29 11:30:00 | 4804.00000 | 4808.61000 | 4802.12000 | 4803.36000 | 15.9680 | 76737.1300 | 4805.67999 2014-01-29 11:31:00 | 4805.04000 | 4810.00000 | 4802.23000 | 4810.00000 | 44.1640 | 212253.1300 | 4806.02004 2014-01-29 11:32:00 | 4805.42000 | 4810.00000 | 4804.56000 | 4806.00000 | 60.9360 | 292882.2700 | 4806.38995 2014-01-29 11:33:00 | 4805.95000 | 4809.72000 | 4805.32000 | 4805.32000 | 40.7560 | 195923.2100 | 4807.21997 2014-01-29 11:34:00 | 4805.50000 | 4807.37000 | 4802.00000 | 4802.01000 | 29.2650 | 140639.1600 | 4805.70997 2014-01-29 11:35:00 | 4803.77000 | 4806.00000 | 4803.77000 | 4806.00000 | 0.8310 | 3992.0000 | 4803.85000 2014-01-29 11:36:00 | 4808.40000 | 4808.40000 | 4800.94000 | 4800.94000 | 65.9890 | 317014.4000 | 4804.04999 2014-01-29 11:37:00 | 4800.00000 | 4806.19000 | 4800.00000 | 4804.51000 | 26.9170 | 129318.5300 | 4804.33998 2014-01-29 11:38:00 | 4807.00000 | 4809.94000 | 4805.16000 | 4809.60000 | 50.0300 | 240562.3900 | 4808.36000 2014-01-29 11:39:00 | 4807.20000 | 4808.00000 | 4807.03000 | 4808.00000 | 6.9770 | 33544.0600 | 4807.81000 2014-01-29 11:40:00 | 4807.48000 | 4809.85000 | 4805.92000 | 4807.83000 | 31.7940 | 152842.6700 | 4807.28003 2014-01-29 11:41:00 | 4810.00000 | 4818.00000 | 4810.00000 | 4812.68000 | 42.5370 | 204738.2400 | 4813.17997 2014-01-29 11:42:00 | 4809.50000 | 4814.61000 | 4809.50000 | 4814.61000 | 28.3250 | 136319.3500 | 4812.68997 2014-01-29 11:43:00 | 4814.65000 | 4819.00000 | 4813.41000 | 4816.70000 | 36.7540 | 177030.2900 | 4816.63003 2014-01-29 11:44:00 | 4817.50000 | 4817.50000 | 4810.00000 | 4816.10000 | 19.5720 | 94217.1200 | 4813.87001 2014-01-29 11:45:00 | 4814.00000 | 4816.00000 | 4814.00000 | 4816.00000 | 2.9170 | 14047.9100 | 4815.88000 2014-01-29 11:46:00 | 4813.00000 | 4813.00000 | 4809.01000 | 4809.01000 | 10.6450 | 51214.6400 | 4811.13999 2014-01-29 11:47:00 | 4814.01000 | 4814.31000 | 4809.69000 | 4809.81000 | 29.2310 | 140631.8200 | 4811.05001 2014-01-29 11:48:00 | 4814.49000 | 4814.73000 | 4805.00000 | 4811.30000 | 23.6420 | 113713.9200 | 4809.83001 2014-01-29 11:49:00 | 4807.39000 | 4810.28000 | 4797.33000 | 4798.57000 | 76.6580 | 368325.6300 | 4804.78997 2014-01-29 11:50:00 | 4807.12000 | 4810.00000 | 4800.10000 | 4810.00000 | 48.9640 | 235222.0500 | 4803.98004 2014-01-29 11:51:00 | 4810.00000 | 4810.81000 | 4803.92000 | 4805.55000 | 50.8110 | 244250.0900 | 4807.03001 2014-01-29 11:52:00 | 4810.83000 | 4811.62000 | 4809.71000 | 4811.62000 | 24.8640 | 119623.3200 | 4811.11002 2014-01-29 11:53:00 | 4811.35000 | 4811.90000 | 4808.00000 | 4808.71000 | 21.5550 | 103687.1500 | 4810.34998 2014-01-29 11:54:00 | 4810.55000 | 4811.94000 | 4805.68000 | 4805.88000 | 31.8690 | 153276.9900 | 4809.59999 2014-01-29 11:55:00 | 4806.01000 | 4810.66000 | 4806.01000 | 4806.02000 | 3.4080 | 16382.8900 | 4807.19000 2014-01-29 11:56:00 | 4808.34000 | 4808.99000 | 4803.00000 | 4804.93000 | 21.4330 | 103013.3900 | 4806.30001 2014-01-29 11:57:00 | 4804.94000 | 4808.89000 | 4803.10000 | 4807.13000 | 29.4060 | 141312.7100 | 4805.56998 2014-01-29 11:58:00 | 4808.07000 | 4808.07000 | 4806.02000 | 4806.02000 | 14.8020 | 71149.0800 | 4806.72001 2014-01-29 11:59:00 | 4805.11000 | 4808.07000 | 4805.00000 | 4805.00000 | 25.8690 | 124347.4800 | 4806.80999 2014-01-29 12:00:00 | 4805.04000 | 4808.15000 | 4805.04000 | 4805.54000 | 8.3550 | 40159.7000 | 4806.66999 2014-01-29 12:01:00 | 4805.10000 | 4808.97000 | 4805.10000 | 4807.53000 | 69.5580 | 334370.9400 | 4807.07997 2014-01-29 12:02:00 | 4808.98000 | 4808.98000 | 4805.32000 | 4806.29000 | 19.1640 | 92124.9400 | 4807.19002 2014-01-29 12:03:00 | 4805.18000 | 4808.08000 | 4805.15000 | 4805.78000 | 18.8150 | 90436.5700 | 4806.61998 2014-01-29 12:04:00 | 4806.00000 | 4806.00000 | 4806.00000 | 4806.00000 | 0.3450 | 1658.0700 | 4806.00000 2014-01-29 12:05:00 | 4805.78000 | 4805.78000 | 4805.49000 | 4805.49000 | 4.4100 | 21192.9800 | 4805.66000 2014-01-29 12:06:00 | 4805.30000 | 4805.30000 | 4805.30000 | 4805.30000 | 1.0000 | 4805.3000 | 4805.30000 2014-01-29 12:07:00 | 4805.00000 | 4805.00000 | 4804.97000 | 4804.97000 | 2.9950 | 14390.9500 | 4804.99000 2014-01-29 12:08:00 | . | . | . | . | . | . | . 2014-01-29 12:09:00 | 4803.01000 | 4803.01000 | 4801.43000 | 4801.43000 | 5.7200 | 27468.7600 | 4802.23000 2014-01-29 12:10:00 | 4801.43000 | 4803.41000 | 4798.52000 | 4802.47000 | 48.0330 | 230612.7600 | 4801.13003 2014-01-29 12:11:00 | 4801.76000 | 4803.51000 | 4795.20000 | 4803.00000 | 48.7160 | 233867.2000 | 4800.61996 2014-01-29 12:12:00 | 4800.00000 | 4803.53000 | 4797.51000 | 4803.53000 | 59.4290 | 285313.5000 | 4800.90999 2014-01-29 12:13:00 | 4802.01000 | 4809.17000 | 4798.74000 | 4805.22000 | 56.3360 | 270580.1000 | 4802.96995 2014-01-29 12:14:00 | 4805.00000 | 4808.63000 | 4801.00000 | 4807.09000 | 67.8300 | 325999.9700 | 4806.13000 2014-01-29 12:15:00 | 4803.40000 | 4809.83000 | 4802.81000 | 4804.28000 | 69.6340 | 334661.7600 | 4806.01006 2014-01-29 12:16:00 | 4802.01000 | 4805.81000 | 4801.00000 | 4801.00000 | 37.9290 | 182206.2000 | 4803.87999 2014-01-29 12:17:00 | 4801.38000 | 4803.55000 | 4796.04000 | 4799.92000 | 34.6260 | 166188.4400 | 4799.52997 2014-01-29 12:18:00 | 4801.56000 | 4804.07000 | 4800.93000 | 4804.07000 | 32.1320 | 154298.0800 | 4802.01001 2014-01-29 12:19:00 | 4803.98000 | 4804.00000 | 4803.98000 | 4804.00000 | 9.2470 | 44422.5500 | 4803.99999 2014-01-29 12:20:00 | 4806.00000 | 4806.00000 | 4806.00000 | 4806.00000 | 8.6300 | 41475.7800 | 4806.00000 2014-01-29 12:21:00 | 4806.00000 | 4807.90000 | 4806.00000 | 4806.00000 | 4.5100 | 21677.9000 | 4806.63000 2014-01-29 12:22:00 | 4806.00000 | 4806.00000 | 4806.00000 | 4806.00000 | 3.0000 | 14418.0000 | 4806.00000 2014-01-29 12:23:00 | 4807.86000 | 4807.90000 | 4806.00000 | 4807.00000 | 5.3960 | 25938.9300 | 4807.07000 2014-01-29 12:24:00 | 4807.00000 | 4808.10000 | 4807.00000 | 4808.10000 | 7.5900 | 36486.0600 | 4807.12000 2014-01-29 12:25:00 | 4809.00000 | 4810.00000 | 4806.11000 | 4808.21000 | 44.8620 | 215704.6700 | 4808.18002 2014-01-29 12:26:00 | 4809.00000 | 4811.99000 | 4809.00000 | 4811.99000 | 4.5470 | 21870.9800 | 4809.98000 2014-01-29 12:27:00 | 4811.00000 | 4812.00000 | 4808.27000 | 4812.00000 | 36.5730 | 175932.5400 | 4810.45002 2014-01-29 12:28:00 | 4811.75000 | 4814.41000 | 4808.88000 | 4808.88000 | 11.0860 | 53343.8900 | 4811.81999 2014-01-29 12:29:00 | 4809.42000 | 4814.00000 | 4808.29000 | 4814.00000 | 56.5500 | 272076.6600 | 4811.26000 2014-01-29 12:30:00 | 4810.40000 | 4813.09000 | 4809.22000 | 4812.10000 | 14.5150 | 69818.6300 | 4810.09998 2014-01-29 12:31:00 | 4809.26000 | 4813.91000 | 4808.49000 | 4809.40000 | 94.5220 | 454766.9600 | 4811.23004 2014-01-29 12:32:00 | 4810.52000 | 4812.98000 | 4809.00000 | 4809.12000 | 73.1610 | 351986.3300 | 4811.12002 2014-01-29 12:33:00 | 4809.00000 | 4811.11000 | 4806.05000 | 4806.14000 | 29.2270 | 140546.1300 | 4808.77998 2014-01-29 12:34:00 | 4810.00000 | 4810.00000 | 4808.21000 | 4808.21000 | 1.5990 | 7689.7600 | 4809.10000 2014-01-29 12:35:00 | 4807.00000 | 4813.77000 | 4807.00000 | 4813.77000 | 9.4230 | 45345.2200 | 4812.19001 2014-01-29 12:36:00 | 4813.06000 | 4813.16000 | 4808.67000 | 4808.67000 | 6.0970 | 29332.9300 | 4811.04000 2014-01-29 12:37:00 | 4810.00000 | 4813.00000 | 4810.00000 | 4813.00000 | 4.1230 | 19841.3000 | 4812.34000 2014-01-29 12:38:00 | 4813.06000 | 4813.70000 | 4809.94000 | 4810.00000 | 50.3010 | 242040.8600 | 4811.85001 2014-01-29 12:39:00 | 4810.60000 | 4813.77000 | 4807.00000 | 4808.57000 | 10.5670 | 50816.5600 | 4808.98999 2014-01-29 12:40:00 | 4807.00000 | 4810.12000 | 4805.01000 | 4805.80000 | 26.8110 | 128887.8400 | 4807.27001 2014-01-29 12:41:00 | 4806.00000 | 4809.84000 | 4805.20000 | 4809.00000 | 34.9310 | 167918.6800 | 4807.15001 2014-01-29 12:42:00 | 4809.48000 | 4809.48000 | 4804.05000 | 4804.05000 | 23.2640 | 111837.4900 | 4807.32002 2014-01-29 12:43:00 | 4805.31000 | 4811.39000 | 4803.08000 | 4807.40000 | 55.8580 | 268412.7300 | 4805.26998 2014-01-29 12:44:00 | 4807.40000 | 4810.09000 | 4803.32000 | 4805.38000 | 50.4110 | 242358.6200 | 4807.65001 2014-01-29 12:45:00 | 4807.71000 | 4812.50000 | 4803.95000 | 4812.50000 | 59.1420 | 284306.0600 | 4807.18002 2014-01-29 12:46:00 | 4806.13000 | 4812.44000 | 4804.08000 | 4809.16000 | 76.4530 | 367605.1600 | 4808.25005 2014-01-29 12:47:00 | 4810.45000 | 4812.39000 | 4804.19000 | 4805.99000 | 66.8900 | 321647.3600 | 4808.60000 2014-01-29 12:48:00 | 4808.09000 | 4808.09000 | 4804.10000 | 4805.00000 | 15.7690 | 75780.7200 | 4805.68000 2014-01-29 12:49:00 | 4805.00000 | 4806.91000 | 4803.95000 | 4806.37000 | 24.7560 | 118972.7900 | 4805.81998 2014-01-29 12:50:00 | 4800.82000 | 4810.00000 | 4794.77000 | 4794.99000 | 50.0990 | 240544.7200 | 4801.38999 2014-01-29 12:51:00 | 4795.00000 | 4803.99000 | 4790.78000 | 4801.97000 | 46.2170 | 221682.7200 | 4796.55997 2014-01-29 12:52:00 | 4795.00000 | 4800.18000 | 4791.04000 | 4797.89000 | 53.9030 | 258521.3800 | 4796.05003 2014-01-29 12:53:00 | 4793.78000 | 4859.00000 | 4791.34000 | 4799.98000 | 114.4330 | 552666.6100 | 4829.61007 2014-01-29 12:54:00 | 4803.73000 | 4809.60000 | 4798.01000 | 4798.11000 | 34.2390 | 164520.5900 | 4805.05999 2014-01-29 12:55:00 | 4798.10000 | 4807.95000 | 4796.91000 | 4799.65000 | 67.7960 | 325531.5400 | 4801.62994 2014-01-29 12:56:00 | 4802.17000 | 4806.10000 | 4797.95000 | 4803.80000 | 56.7149 | 272396.2000 | 4802.89994 2014-01-29 12:57:00 | 4804.98000 | 4804.98000 | 4800.10000 | 4802.19000 | 3.9040 | 18746.5700 | 4801.89000 2014-01-29 12:58:00 | 4806.56000 | 4806.56000 | 4800.06000 | 4804.00000 | 72.9270 | 350272.9900 | 4803.05996 2014-01-29 12:59:00 | 4801.22000 | 4805.07000 | 4800.25000 | 4804.99000 | 58.8100 | 282364.6300 | 4801.30000 2014-01-29 13:00:00 | 4805.07000 | 4806.98000 | 4805.07000 | 4806.10000 | 5.6370 | 27094.3000 | 4806.51000 2014-01-29 13:01:00 | 4805.27000 | 4806.10000 | 4803.00000 | 4803.50000 | 27.2480 | 130914.9800 | 4804.56999 2014-01-29 13:02:00 | 4804.99000 | 4804.99000 | 4802.91000 | 4804.61000 | 4.2870 | 20595.2900 | 4804.13000 2014-01-29 13:03:00 | 4804.00000 | 4805.51000 | 4801.00000 | 4803.72000 | 11.9740 | 57515.2500 | 4803.35001 2014-01-29 13:04:00 | 4800.90000 | 4803.72000 | 4800.17000 | 4801.51000 | 80.2710 | 385429.8900 | 4801.61002 2014-01-29 13:05:00 | 4803.47000 | 4805.44000 | 4800.17000 | 4802.76000 | 125.7391 | 603814.3100 | 4802.11998 2014-01-29 13:06:00 | 4803.00000 | 4805.05000 | 4800.00000 | 4804.00000 | 4.0800 | 19596.1200 | 4802.97000 2014-01-29 13:07:00 | 4805.00000 | 4805.00000 | 4804.50000 | 4804.50000 | 0.5980 | 2873.1800 | 4804.65000 2014-01-29 13:08:00 | 4805.00000 | 4805.00000 | 4802.53000 | 4802.53000 | 0.9620 | 4622.0100 | 4804.58000 2014-01-29 13:09:00 | 4802.53000 | 4805.00000 | 4802.53000 | 4805.00000 | 0.0890 | 427.6000 | 4804.53000 2014-01-29 13:10:00 | 4805.00000 | 4805.00000 | 4802.00000 | 4802.00000 | 1.9300 | 9271.5600 | 4803.92000 2014-01-29 13:11:00 | 4803.15000 | 4804.37000 | 4800.06000 | 4803.94000 | 54.0320 | 259442.0100 | 4801.64002 2014-01-29 13:12:00 | 4801.95000 | 4805.00000 | 4800.82000 | 4804.99000 | 2.3470 | 11271.8000 | 4802.64000 2014-01-29 13:13:00 | . | . | . | . | . | . | . 2014-01-29 13:14:00 | 4804.10000 | 4804.10000 | 4802.80000 | 4802.80000 | 1.9330 | 9286.1400 | 4804.01000 2014-01-29 13:15:00 | 4801.00000 | 4801.01000 | 4800.00000 | 4800.50000 | 17.1310 | 82232.8700 | 4800.24000 2014-01-29 13:16:00 | 4800.70000 | 4804.39000 | 4799.93000 | 4803.99000 | 37.9760 | 182359.1600 | 4801.95997 2014-01-29 13:17:00 | . | . | . | . | . | . | . 2014-01-29 13:18:00 | . | . | . | . | . | . | . 2014-01-29 13:19:00 | . | . | . | . | . | . | . 2014-01-29 13:20:00 | 4803.95000 | 4803.95000 | 4802.12000 | 4802.12000 | 0.7440 | 3573.4500 | 4803.02000 2014-01-29 13:21:00 | 4801.52000 | 4803.95000 | 4797.16000 | 4799.03000 | 12.2760 | 58919.4000 | 4799.55999 2014-01-29 13:22:00 | 4800.13000 | 4800.13000 | 4797.20000 | 4800.12000 | 27.3520 | 131241.0800 | 4798.23001 2014-01-29 13:23:00 | 4797.13000 | 4800.00000 | 4797.13000 | 4800.00000 | 1.1070 | 5312.1600 | 4798.70000 2014-01-29 13:24:00 | 4800.00000 | 4801.01000 | 4797.14000 | 4801.01000 | 1.6830 | 8076.0900 | 4798.63000 2014-01-29 13:25:00 | 4800.13000 | 4800.13000 | 4800.13000 | 4800.13000 | 0.5200 | 2496.0700 | 4800.13000 2014-01-29 13:26:00 | 4799.99000 | 4799.99000 | 4797.05000 | 4797.05000 | 0.8710 | 4178.3300 | 4797.16000 2014-01-29 13:27:00 | 4797.98000 | 4798.00000 | 4797.98000 | 4798.00000 | 0.1240 | 594.9500 | 4797.98000 2014-01-29 13:28:00 | 4797.97000 | 4800.52000 | 4797.97000 | 4800.52000 | 4.2010 | 20159.2500 | 4798.68000 2014-01-29 13:29:00 | 4801.02000 | 4803.99000 | 4799.85000 | 4802.12000 | 26.6520 | 127981.2900 | 4801.94001 2014-01-29 13:30:00 | 4802.12000 | 4803.08000 | 4799.60000 | 4803.00000 | 26.2170 | 125886.9300 | 4801.72998 2014-01-29 13:31:00 | 4803.00000 | 4804.39000 | 4803.00000 | 4804.39000 | 5.7400 | 27571.5000 | 4803.40000 2014-01-29 13:32:00 | 4804.80000 | 4805.02000 | 4800.63000 | 4803.12000 | 37.3350 | 179333.9900 | 4803.36996 2014-01-29 13:33:00 | 4803.75000 | 4805.20000 | 4800.52000 | 4804.51000 | 66.1250 | 317612.1800 | 4803.20993 2014-01-29 13:34:00 | 4801.00000 | 4803.10000 | 4800.00000 | 4801.04000 | 43.6340 | 209470.0000 | 4800.61004 2014-01-29 13:35:00 | 4801.58000 | 4805.55000 | 4800.11000 | 4800.21000 | 41.3410 | 198514.5800 | 4801.88001 2014-01-29 13:36:00 | 4802.21000 | 4802.21000 | 4802.21000 | 4802.21000 | 0.0140 | 67.2300 | 4802.21000 2014-01-29 13:37:00 | 4802.21000 | 4802.21000 | 4800.02000 | 4802.21000 | 0.5920 | 2842.8900 | 4802.17000 2014-01-29 13:38:00 | 4802.21000 | 4802.21000 | 4800.02000 | 4800.02000 | 1.0900 | 5234.2100 | 4802.03000 2014-01-29 13:39:00 | 4800.00000 | 4800.00000 | 4800.00000 | 4800.00000 | 0.3370 | 1617.6000 | 4800.00000 2014-01-29 13:40:00 | 4800.00000 | 4800.00000 | 4800.00000 | 4800.00000 | 0.1000 | 480.0000 | 4800.00000 2014-01-29 13:41:00 | 4800.00000 | 4801.49000 | 4799.00000 | 4799.73000 | 9.9690 | 47849.6300 | 4799.84000 2014-01-29 13:42:00 | 4800.00000 | 4805.55000 | 4800.00000 | 4805.55000 | 13.1550 | 63206.7600 | 4804.76999 2014-01-29 13:43:00 | 4800.03000 | 4810.00000 | 4798.76000 | 4798.76000 | 102.6329 | 492916.1500 | 4802.71006 2014-01-29 13:44:00 | 4799.00000 | 4809.80000 | 4799.00000 | 4800.24000 | 40.0760 | 192566.2100 | 4805.02997 2014-01-29 13:45:00 | 4809.79000 | 4814.87000 | 4802.02000 | 4813.86000 | 28.2480 | 135802.4300 | 4807.50999 2014-01-29 13:46:00 | 4813.86000 | 4814.87000 | 4808.27000 | 4808.27000 | 35.2180 | 169454.8400 | 4811.59999 2014-01-29 13:47:00 | 4808.56000 | 4811.37000 | 4800.25000 | 4811.37000 | 57.8560 | 278055.5000 | 4805.98995 2014-01-29 13:48:00 | 4809.11000 | 4811.25000 | 4801.38000 | 4804.16000 | 44.5910 | 214329.5500 | 4806.57001 2014-01-29 13:49:00 | 4806.79000 | 4812.00000 | 4801.78000 | 4812.00000 | 49.3320 | 237009.8900 | 4804.38002 2014-01-29 13:50:00 | 4807.43000 | 4813.70000 | 4805.02000 | 4805.02000 | 39.8460 | 191595.6500 | 4808.39997 2014-01-29 13:51:00 | 4810.00000 | 4810.18000 | 4805.02000 | 4809.88000 | 32.6170 | 156830.1500 | 4808.22998 2014-01-29 13:52:00 | 4808.10000 | 4810.00000 | 4802.90000 | 4802.90000 | 62.4090 | 300066.7700 | 4808.06999 2014-01-29 13:53:00 | 4802.81000 | 4813.86000 | 4802.81000 | 4813.85000 | 31.7080 | 152569.0600 | 4811.68999 2014-01-29 13:54:00 | 4808.85000 | 4813.00000 | 4805.99000 | 4809.00000 | 31.5610 | 151789.0400 | 4809.39001 2014-01-29 13:55:00 | 4809.00000 | 4809.10000 | 4809.00000 | 4809.10000 | 1.2400 | 5963.2700 | 4809.08000 2014-01-29 13:56:00 | 4806.80000 | 4811.00000 | 4806.02000 | 4808.17000 | 24.5130 | 117892.8400 | 4809.40002 2014-01-29 13:57:00 | 4808.20000 | 4811.00000 | 4806.32000 | 4810.80000 | 54.3700 | 261415.8100 | 4808.09000 2014-01-29 13:58:00 | 4808.30000 | 4811.87000 | 4806.51000 | 4808.07000 | 19.7160 | 94810.5700 | 4808.80998 2014-01-29 13:59:00 | 4812.00000 | 4813.00000 | 4807.10000 | 4809.00000 | 14.0680 | 67668.0800 | 4810.06999 2014-01-29 14:00:00 | 4809.50000 | 4811.35000 | 4807.00000 | 4808.68000 | 7.3840 | 35514.5300 | 4809.66001 2014-01-29 14:01:00 | 4808.78000 | 4812.00000 | 4807.00000 | 4809.93000 | 6.6470 | 31970.6400 | 4809.78000 2014-01-29 14:02:00 | 4812.00000 | 4813.79000 | 4808.00000 | 4810.00000 | 19.7950 | 95193.9000 | 4808.98998 2014-01-29 14:03:00 | 4809.57000 | 4812.67000 | 4808.00000 | 4810.10000 | 25.8920 | 124574.3600 | 4811.31001 2014-01-29 14:04:00 | 4810.10000 | 4812.10000 | 4808.00000 | 4810.00000 | 1.9470 | 9364.4200 | 4809.67000 2014-01-29 14:05:00 | 4810.00000 | 4810.00000 | 4809.00000 | 4809.00000 | 1.9000 | 9138.7300 | 4809.86000 2014-01-29 14:06:00 | 4808.40000 | 4810.00000 | 4808.00000 | 4808.00000 | 1.1100 | 5337.3200 | 4808.40000 2014-01-29 14:07:00 | 4808.00000 | 4808.00000 | 4808.00000 | 4808.00000 | 0.2000 | 961.6000 | 4808.00000 2014-01-29 14:08:00 | 4808.00000 | 4809.00000 | 4807.00000 | 4807.01000 | 1.3030 | 6264.8200 | 4808.00000 2014-01-29 14:09:00 | 4807.00000 | 4807.00000 | 4806.40000 | 4806.88000 | 3.0050 | 14444.5300 | 4806.83000 2014-01-29 14:10:00 | 4806.88000 | 4806.88000 | 4801.59000 | 4803.83000 | 49.1190 | 235985.8000 | 4804.36999 2014-01-29 14:11:00 | 4802.01000 | 4807.00000 | 4801.00000 | 4806.92000 | 85.6280 | 411455.6100 | 4805.14997 2014-01-29 14:12:00 | 4801.90000 | 4806.94000 | 4801.59000 | 4806.46000 | 51.4540 | 247226.7300 | 4804.81004 2014-01-29 14:13:00 | 4803.25000 | 4806.77000 | 4801.73000 | 4801.99000 | 48.9130 | 234997.9400 | 4804.41003 2014-01-29 14:14:00 | 4802.00000 | 4806.97000 | 4801.01000 | 4801.33000 | 48.7300 | 234106.5500 | 4804.16000 2014-01-29 14:15:00 | 4801.32000 | 4801.33000 | 4801.00000 | 4801.01000 | 8.2780 | 39743.8600 | 4801.14000 2014-01-29 14:16:00 | 4801.01000 | 4801.01000 | 4801.00000 | 4801.01000 | 3.2040 | 15382.4200 | 4801.00000 2014-01-29 14:17:00 | 4803.12000 | 4804.62000 | 4801.20000 | 4804.62000 | 14.2770 | 68559.5400 | 4802.09999 2014-01-29 14:18:00 | 4803.11000 | 4803.11000 | 4803.11000 | 4803.11000 | 0.3210 | 1541.8000 | 4803.11000 2014-01-29 14:19:00 | 4803.00000 | 4803.00000 | 4801.01000 | 4801.01000 | 4.5990 | 22081.0400 | 4801.27000 2014-01-29 14:20:00 | 4804.00000 | 4804.00000 | 4804.00000 | 4804.00000 | 0.5000 | 2402.0000 | 4804.00000 2014-01-29 14:21:00 | 4804.00000 | 4805.00000 | 4801.84000 | 4805.00000 | 8.5990 | 41301.5500 | 4803.06000 2014-01-29 14:22:00 | 4803.65000 | 4803.65000 | 4802.26000 | 4802.47000 | 13.8750 | 66632.1300 | 4802.31999 2014-01-29 14:23:00 | 4801.04000 | 4806.64000 | 4801.03000 | 4802.76000 | 44.8510 | 215466.6400 | 4804.05001 2014-01-29 14:24:00 | 4806.98000 | 4807.00000 | 4802.17000 | 4806.00000 | 30.7790 | 147870.1500 | 4804.24999 2014-01-29 14:25:00 | 4807.00000 | 4807.17000 | 4805.87000 | 4805.87000 | 3.7980 | 18255.2100 | 4806.53000 2014-01-29 14:26:00 | 4804.57000 | 4808.00000 | 4802.20000 | 4808.00000 | 23.8210 | 114467.6900 | 4805.33000 2014-01-29 14:27:00 | 4808.00000 | 4808.00000 | 4807.00000 | 4807.99000 | 3.1610 | 15195.9600 | 4807.33000 2014-01-29 14:28:00 | 4807.00000 | 4808.99000 | 4802.47000 | 4808.00000 | 58.9480 | 283194.0200 | 4804.12998 2014-01-29 14:29:00 | 4808.00000 | 4812.00000 | 4808.00000 | 4812.00000 | 8.0300 | 38623.3700 | 4809.88000 2014-01-29 14:30:00 | 4812.00000 | 4815.00000 | 4811.00000 | 4811.00000 | 6.9450 | 33424.9800 | 4812.80999 2014-01-29 14:31:00 | 4810.00000 | 4813.70000 | 4809.12000 | 4809.64000 | 27.4760 | 132192.0700 | 4811.17998 2014-01-29 14:32:00 | 4810.09000 | 4812.97000 | 4808.90000 | 4811.30000 | 64.1110 | 308430.3200 | 4810.88001 2014-01-29 14:33:00 | 4809.01000 | 4811.00000 | 4806.88000 | 4807.27000 | 4.5890 | 22066.6400 | 4808.60000 2014-01-29 14:34:00 | 4808.58000 | 4810.00000 | 4806.98000 | 4807.00000 | 9.9250 | 47724.6200 | 4808.52999 2014-01-29 14:35:00 | 4808.59000 | 4810.00000 | 4805.51000 | 4810.00000 | 10.1940 | 49011.0600 | 4807.83001 2014-01-29 14:36:00 | 4810.00000 | 4810.00000 | 4805.32000 | 4807.62000 | 108.2590 | 520445.5400 | 4807.40998 2014-01-29 14:37:00 | 4807.55000 | 4808.00000 | 4804.51000 | 4808.00000 | 42.6260 | 204847.7300 | 4805.69996 2014-01-29 14:38:00 | 4808.00000 | 4810.00000 | 4801.03000 | 4806.24000 | 85.2670 | 409836.7300 | 4806.50995 2014-01-29 14:39:00 | 4808.50000 | 4810.29000 | 4805.05000 | 4808.83000 | 85.4061 | 410593.1700 | 4807.53993 2014-01-29 14:40:00 | 4805.29000 | 4809.28000 | 4804.84000 | 4808.26000 | 46.5750 | 223849.3900 | 4806.20995 2014-01-29 14:41:00 | 4807.24000 | 4808.67000 | 4804.83000 | 4807.47000 | 24.7470 | 118956.9300 | 4806.91998 2014-01-29 14:42:00 | 4804.84000 | 4808.95000 | 4804.83000 | 4806.63000 | 67.8700 | 326257.8700 | 4807.10000 2014-01-29 14:43:00 | 4806.23000 | 4812.00000 | 4805.10000 | 4806.73000 | 57.2680 | 275328.5800 | 4807.71998 2014-01-29 14:44:00 | 4804.91000 | 4808.61000 | 4804.91000 | 4808.61000 | 2.1090 | 10139.0300 | 4807.51000 2014-01-29 14:45:00 | 4808.61000 | 4810.00000 | 4808.61000 | 4810.00000 | 0.8040 | 3866.9700 | 4809.66000 2014-01-29 14:46:00 | 4810.80000 | 4812.02000 | 4807.79000 | 4810.00000 | 24.9050 | 119801.9600 | 4810.35997 2014-01-29 14:47:00 | 4809.99000 | 4810.04000 | 4809.99000 | 4810.04000 | 0.8410 | 4045.2300 | 4810.03000 2014-01-29 14:48:00 | 4809.99000 | 4809.99000 | 4807.99000 | 4807.99000 | 0.7780 | 3741.2200 | 4808.76000 2014-01-29 14:49:00 | . | . | . | . | . | . | . 2014-01-29 14:50:00 | 4808.79000 | 4808.79000 | 4808.79000 | 4808.79000 | 0.0450 | 216.4000 | 4808.79000 2014-01-29 14:51:00 | . | . | . | . | . | . | . 2014-01-29 14:52:00 | 4810.00000 | 4811.04000 | 4809.00000 | 4809.00000 | 3.9300 | 18903.9500 | 4810.17000 2014-01-29 14:53:00 | 4809.00000 | 4810.80000 | 4809.00000 | 4810.80000 | 1.1850 | 5699.1000 | 4809.36000 2014-01-29 14:54:00 | 4810.80000 | 4812.00000 | 4808.84000 | 4812.00000 | 10.3260 | 49669.5600 | 4810.13999 2014-01-29 14:55:00 | 4812.00000 | 4813.88000 | 4808.90000 | 4811.53000 | 22.4480 | 108031.2700 | 4812.50999 2014-01-29 14:56:00 | 4813.28000 | 4813.99000 | 4808.93000 | 4813.69000 | 77.5439 | 373118.9200 | 4811.71006 2014-01-29 14:57:00 | 4813.60000 | 4815.00000 | 4809.99000 | 4814.80000 | 12.3920 | 59657.8200 | 4814.22001 2014-01-29 14:58:00 | 4815.00000 | 4815.00000 | 4811.73000 | 4814.00000 | 35.4750 | 170755.6000 | 4813.40996 2014-01-29 14:59:00 | 4813.20000 | 4815.00000 | 4810.75000 | 4815.00000 | 26.3410 | 126761.6800 | 4812.33001 2014-01-29 15:00:00 | 4814.00000 | 4815.00000 | 4810.05000 | 4815.00000 | 48.7280 | 234488.9100 | 4812.19998 2014-01-29 15:01:00 | 4814.71000 | 4814.71000 | 4812.55000 | 4813.45000 | 9.7700 | 47032.7500 | 4814.00000 2014-01-29 15:02:00 | 4814.80000 | 4814.80000 | 4814.80000 | 4814.80000 | 0.8040 | 3871.1000 | 4814.80000 2014-01-29 15:03:00 | 4814.79000 | 4814.79000 | 4814.79000 | 4814.79000 | 0.8030 | 3866.2800 | 4814.79000 2014-01-29 15:04:00 | 4814.79000 | 4814.80000 | 4814.20000 | 4814.70000 | 4.9070 | 23625.6400 | 4814.68000 2014-01-29 15:05:00 | . | . | . | . | . | . | . 2014-01-29 15:06:00 | 4815.00000 | 4815.00000 | 4814.80000 | 4815.00000 | 6.0000 | 28889.8400 | 4814.97000 2014-01-29 15:07:00 | 4814.99000 | 4817.40000 | 4814.98000 | 4817.40000 | 1.6080 | 7743.3300 | 4815.50000 2014-01-29 15:08:00 | 4814.23000 | 4823.45000 | 4814.19000 | 4817.70000 | 62.0271 | 298983.4400 | 4820.20996 2014-01-29 15:09:00 | 4819.70000 | 4823.40000 | 4817.70000 | 4820.01000 | 16.8580 | 81269.7600 | 4820.83999 2014-01-29 15:10:00 | 4818.33000 | 4822.09000 | 4818.23000 | 4821.98000 | 0.7970 | 3841.0600 | 4819.40000 2014-01-29 15:11:00 | 4821.99000 | 4823.99000 | 4819.35000 | 4821.99000 | 20.2060 | 97413.5300 | 4821.01998 2014-01-29 15:12:00 | 4821.99000 | 4823.21000 | 4821.00000 | 4822.00000 | 20.0390 | 96641.6200 | 4822.68000 2014-01-29 15:13:00 | 4822.00000 | 4824.00000 | 4820.01000 | 4824.00000 | 10.4940 | 50621.2600 | 4823.83001 2014-01-29 15:14:00 | 4824.00000 | 4824.00000 | 4824.00000 | 4824.00000 | 0.4720 | 2276.9300 | 4824.00000 2014-01-29 15:15:00 | 4824.00000 | 4824.00000 | 4824.00000 | 4824.00000 | 1.0450 | 5041.0800 | 4824.00000 2014-01-29 15:16:00 | 4822.88000 | 4822.88000 | 4822.00000 | 4822.00000 | 0.3060 | 1475.6300 | 4822.30000 2014-01-29 15:17:00 | 4819.00000 | 4819.00000 | 4818.00000 | 4818.00000 | 4.1260 | 19880.2400 | 4818.28000 2014-01-29 15:18:00 | 4818.00000 | 4822.59000 | 4817.00000 | 4819.00000 | 59.4650 | 286505.5300 | 4818.04994 2014-01-29 15:19:00 | 4817.10000 | 4817.10000 | 4816.60000 | 4817.09000 | 4.7380 | 22822.6800 | 4816.94000 2014-01-29 15:20:00 | 4817.09000 | 4820.00000 | 4817.09000 | 4820.00000 | 1.3290 | 6405.0300 | 4819.43000 2014-01-29 15:21:00 | 4820.00000 | 4822.98000 | 4818.40000 | 4822.98000 | 5.3220 | 25652.7100 | 4820.13000 2014-01-29 15:22:00 | 4821.40000 | 4822.99000 | 4818.28000 | 4821.99000 | 21.6940 | 104577.6200 | 4820.58002 2014-01-29 15:23:00 | 4819.00000 | 4822.99000 | 4817.80000 | 4818.01000 | 14.6670 | 70685.9300 | 4819.38999 2014-01-29 15:24:00 | 4820.12000 | 4821.99000 | 4818.14000 | 4821.99000 | 51.7420 | 249406.9400 | 4820.20002 2014-01-29 15:25:00 | 4819.61000 | 4821.51000 | 4818.40000 | 4820.33000 | 30.0650 | 144916.4000 | 4820.09997 2014-01-29 15:26:00 | 4821.99000 | 4822.00000 | 4819.81000 | 4822.00000 | 26.2740 | 126652.5200 | 4820.45002 2014-01-29 15:27:00 | 4821.90000 | 4822.00000 | 4818.90000 | 4818.90000 | 10.5160 | 50691.4500 | 4820.40999 2014-01-29 15:28:00 | 4821.88000 | 4821.88000 | 4818.02000 | 4821.88000 | 13.3950 | 64573.5200 | 4820.71999 2014-01-29 15:29:00 | 4818.12000 | 4823.00000 | 4818.00000 | 4822.00000 | 26.2970 | 126779.4600 | 4821.05998 2014-01-29 15:30:00 | 4823.00000 | 4824.00000 | 4819.92000 | 4824.00000 | 22.5100 | 108543.8900 | 4822.03000 2014-01-29 15:31:00 | 4824.00000 | 4826.00000 | 4823.00000 | 4826.00000 | 7.0270 | 33903.0500 | 4824.68000 2014-01-29 15:32:00 | 4826.00000 | 4828.41000 | 4825.00000 | 4826.80000 | 12.6970 | 61278.2600 | 4826.19999 2014-01-29 15:33:00 | 4826.20000 | 4830.61000 | 4823.00000 | 4827.99000 | 10.0700 | 48594.6100 | 4825.68000 2014-01-29 15:34:00 | 4827.00000 | 4832.00000 | 4823.92000 | 4828.60000 | 24.2690 | 117162.9100 | 4827.67999 2014-01-29 15:35:00 | 4828.40000 | 4835.00000 | 4825.00000 | 4831.10000 | 28.9720 | 139967.4600 | 4831.13001 2014-01-29 15:36:00 | 4835.00000 | 4839.99000 | 4829.10000 | 4830.00000 | 37.8650 | 183086.1100 | 4835.22996 2014-01-29 15:37:00 | 4835.00000 | 4838.00000 | 4830.01000 | 4831.00000 | 41.5720 | 200946.1100 | 4833.69002 2014-01-29 15:38:00 | 4831.09000 | 4838.00000 | 4830.00000 | 4836.00000 | 25.0310 | 120979.1200 | 4833.17001 2014-01-29 15:39:00 | 4836.00000 | 4842.00000 | 4833.52000 | 4842.00000 | 33.1040 | 160182.5300 | 4838.77003 2014-01-29 15:40:00 | 4843.89000 | 4850.00000 | 4835.00000 | 4837.89000 | 29.5890 | 143339.9900 | 4844.36999 2014-01-29 15:41:00 | 4840.11000 | 4840.22000 | 4838.01000 | 4838.11000 | 5.7580 | 27863.3100 | 4839.06000 2014-01-29 15:42:00 | 4838.11000 | 4841.00000 | 4838.01000 | 4838.01000 | 1.5690 | 7591.5400 | 4838.46000 2014-01-29 15:43:00 | 4838.61000 | 4839.21000 | 4835.00000 | 4835.00000 | 3.1520 | 15248.7800 | 4837.81000 2014-01-29 15:44:00 | 4838.00000 | 4840.00000 | 4835.11000 | 4840.00000 | 50.4860 | 244215.6300 | 4837.28996 2014-01-29 15:45:00 | 4835.01000 | 4840.00000 | 4830.00000 | 4839.99000 | 34.6690 | 167653.8100 | 4835.83999 2014-01-29 15:46:00 | 4839.99000 | 4840.00000 | 4835.00000 | 4836.00000 | 12.5350 | 60651.3200 | 4838.55999 2014-01-29 15:47:00 | 4839.00000 | 4839.00000 | 4833.27000 | 4836.93000 | 25.4920 | 123307.3600 | 4837.10001 2014-01-29 15:48:00 | 4838.00000 | 4838.99000 | 4834.00000 | 4837.00000 | 10.1420 | 49054.3100 | 4836.75000 2014-01-29 15:49:00 | 4837.00000 | 4838.99000 | 4835.04000 | 4837.60000 | 12.9370 | 62580.2400 | 4837.30999 2014-01-29 15:50:00 | 4837.60000 | 4840.00000 | 4837.00000 | 4839.70000 | 5.1030 | 24692.2000 | 4838.76000 2014-01-29 15:51:00 | 4840.00000 | 4847.00000 | 4839.00000 | 4845.00000 | 13.1090 | 63461.5700 | 4841.07000 2014-01-29 15:52:00 | 4845.44000 | 4847.00000 | 4845.43000 | 4846.00000 | 17.8970 | 86724.3600 | 4845.74999 2014-01-29 15:53:00 | 4846.00000 | 4846.00000 | 4841.00000 | 4845.00000 | 7.2940 | 35331.1100 | 4843.86001 2014-01-29 15:54:00 | 4840.44000 | 4842.86000 | 4839.94000 | 4839.94000 | 1.6180 | 7832.1300 | 4840.62000 2014-01-29 15:55:00 | 4843.82000 | 4844.85000 | 4840.05000 | 4842.90000 | 15.6260 | 75658.7500 | 4841.84999 2014-01-29 15:56:00 | 4842.90000 | 4843.00000 | 4839.94000 | 4841.98000 | 5.9960 | 29031.5500 | 4841.82000 2014-01-29 15:57:00 | 4837.62000 | 4841.51000 | 4835.30000 | 4835.30000 | 42.0860 | 203625.0100 | 4838.30997 2014-01-29 15:58:00 | 4839.99000 | 4839.99000 | 4836.00000 | 4836.01000 | 3.6020 | 17424.8800 | 4837.56000 2014-01-29 15:59:00 | 4838.90000 | 4838.99000 | 4836.00000 | 4836.10000 | 3.9450 | 19083.4200 | 4837.37000 2014-01-29 16:00:00 | 4836.63000 | 4838.99000 | 4835.30000 | 4835.30000 | 8.8190 | 42659.3200 | 4837.21000 2014-01-29 16:01:00 | 4838.22000 | 4838.96000 | 4835.00000 | 4835.00000 | 9.8090 | 47444.2600 | 4836.81000 2014-01-29 16:02:00 | 4837.99000 | 4838.00000 | 4837.99000 | 4838.00000 | 1.9980 | 9666.3200 | 4838.00000 2014-01-29 16:03:00 | 4838.00000 | 4838.00000 | 4831.00000 | 4837.24000 | 8.3950 | 40597.1500 | 4835.86999 2014-01-29 16:04:00 | 4836.33000 | 4837.65000 | 4831.16000 | 4835.86000 | 20.5510 | 99374.0700 | 4835.49000 2014-01-29 16:05:00 | 4831.69000 | 4834.75000 | 4831.69000 | 4834.75000 | 1.1000 | 5314.9900 | 4831.81000 2014-01-29 16:06:00 | 4835.85000 | 4838.00000 | 4835.85000 | 4835.88000 | 6.3620 | 30768.3300 | 4836.27000 2014-01-29 16:07:00 | 4832.83000 | 4838.00000 | 4832.83000 | 4838.00000 | 17.3860 | 84026.0300 | 4832.96999 2014-01-29 16:08:00 | 4836.10000 | 4838.99000 | 4835.95000 | 4838.99000 | 12.5990 | 60933.9600 | 4836.41000 2014-01-29 16:09:00 | 4836.96000 | 4838.98000 | 4834.01000 | 4834.01000 | 28.4010 | 137358.3900 | 4836.39001 2014-01-29 16:10:00 | 4838.99000 | 4840.00000 | 4834.92000 | 4834.92000 | 5.7250 | 27696.3800 | 4837.79999 2014-01-29 16:11:00 | 4839.28000 | 4844.01000 | 4834.74000 | 4841.10000 | 22.7170 | 109918.6000 | 4838.60999 2014-01-29 16:12:00 | 4843.10000 | 4846.00000 | 4842.15000 | 4846.00000 | 9.4160 | 45619.3200 | 4844.86999 2014-01-29 16:13:00 | 4842.49000 | 4844.35000 | 4841.12000 | 4843.40000 | 8.5060 | 41192.9500 | 4842.80999 2014-01-29 16:14:00 | 4844.00000 | 4847.99000 | 4841.88000 | 4847.98000 | 25.7330 | 124711.8500 | 4846.38002 2014-01-29 16:15:00 | 4847.99000 | 4847.99000 | 4843.00000 | 4846.01000 | 3.1580 | 15307.6800 | 4847.27000 2014-01-29 16:16:00 | 4847.97000 | 4848.00000 | 4843.56000 | 4846.00000 | 5.2110 | 25260.4700 | 4847.53000 2014-01-29 16:17:00 | 4846.00000 | 4846.00000 | 4846.00000 | 4846.00000 | 1.0130 | 4909.0000 | 4846.00000 2014-01-29 16:18:00 | 4846.00000 | 4846.00000 | 4843.20000 | 4843.20000 | 1.1700 | 5667.8300 | 4844.30000 2014-01-29 16:19:00 | 4841.88000 | 4841.88000 | 4840.00000 | 4840.00000 | 13.1520 | 63655.9400 | 4840.02001 2014-01-29 16:20:00 | 4839.99000 | 4840.00000 | 4839.76000 | 4840.00000 | 2.2050 | 10672.1700 | 4839.99000 2014-01-29 16:21:00 | 4839.10000 | 4840.00000 | 4839.02000 | 4839.02000 | 1.0410 | 5037.9900 | 4839.57000 2014-01-29 16:22:00 | 4840.00000 | 4842.88000 | 4839.01000 | 4841.18000 | 17.5530 | 84993.0500 | 4842.08001 2014-01-29 16:23:00 | 4840.00000 | 4842.99000 | 4840.00000 | 4842.99000 | 2.3060 | 11165.3100 | 4841.85000 2014-01-29 16:24:00 | 4842.60000 | 4842.60000 | 4838.72000 | 4838.72000 | 2.8960 | 14018.0500 | 4840.49000 2014-01-29 16:25:00 | 4842.00000 | 4842.00000 | 4837.62000 | 4837.62000 | 1.2010 | 5815.1500 | 4841.92000 2014-01-29 16:26:00 | 4841.99000 | 4842.00000 | 4838.15000 | 4840.74000 | 36.8930 | 178583.3700 | 4840.58002 2014-01-29 16:27:00 | 4842.00000 | 4842.00000 | 4842.00000 | 4842.00000 | 0.8030 | 3888.1300 | 4842.00000 2014-01-29 16:28:00 | 4840.11000 | 4842.00000 | 4840.10000 | 4841.40000 | 5.7300 | 27743.3900 | 4841.78000 2014-01-29 16:29:00 | 4841.99000 | 4841.99000 | 4840.00000 | 4841.99000 | 4.0200 | 19460.8000 | 4841.00000 2014-01-29 16:30:00 | 4840.00000 | 4840.61000 | 4837.95000 | 4839.13000 | 4.0170 | 19439.8400 | 4839.39000 2014-01-29 16:31:00 | 4838.73000 | 4840.27000 | 4837.62000 | 4838.00000 | 17.9500 | 86855.3700 | 4838.74000 2014-01-29 16:32:00 | 4839.40000 | 4839.40000 | 4839.40000 | 4839.40000 | 0.0460 | 222.6100 | 4839.40000 2014-01-29 16:33:00 | . | . | . | . | . | . | . 2014-01-29 16:34:00 | 4839.00000 | 4839.90000 | 4839.00000 | 4839.90000 | 1.6630 | 8047.8500 | 4839.36000 2014-01-29 16:35:00 | 4840.00000 | 4845.80000 | 4837.50000 | 4845.71000 | 4.5530 | 22043.0300 | 4841.43000 2014-01-29 16:36:00 | 4840.72000 | 4840.72000 | 4836.01000 | 4836.32000 | 6.3430 | 30696.0700 | 4839.36000 2014-01-29 16:37:00 | 4843.00000 | 4845.00000 | 4836.32000 | 4836.32000 | 2.3390 | 11322.8700 | 4840.90000 2014-01-29 16:38:00 | 4838.23000 | 4841.90000 | 4837.49000 | 4837.96000 | 37.1070 | 179599.7900 | 4840.04998 2014-01-29 16:39:00 | 4841.99000 | 4841.99000 | 4841.99000 | 4841.99000 | 0.8040 | 3892.9600 | 4841.99000 2014-01-29 16:40:00 | 4840.80000 | 4840.80000 | 4837.77000 | 4839.20000 | 3.1430 | 15210.2200 | 4839.39000 2014-01-29 16:41:00 | 4840.40000 | 4844.65000 | 4838.78000 | 4843.81000 | 6.3880 | 30926.5700 | 4841.35000 2014-01-29 16:42:00 | 4841.00000 | 4841.00000 | 4841.00000 | 4841.00000 | 0.1460 | 706.7900 | 4841.00000 2014-01-29 16:43:00 | 4841.00000 | 4843.80000 | 4839.80000 | 4839.80000 | 7.6740 | 37148.8600 | 4840.87001 2014-01-29 16:44:00 | 4841.00000 | 4841.00000 | 4841.00000 | 4841.00000 | 1.0020 | 4850.6800 | 4841.00000 2014-01-29 16:45:00 | . | . | . | . | . | . | . 2014-01-29 16:46:00 | 4840.00000 | 4843.75000 | 4840.00000 | 4843.71000 | 19.3560 | 93712.0500 | 4841.49998 2014-01-29 16:47:00 | 4839.91000 | 4843.41000 | 4839.80000 | 4841.90000 | 5.9220 | 28669.5700 | 4841.20000 2014-01-29 16:48:00 | 4841.90000 | 4841.91000 | 4841.90000 | 4841.90000 | 4.7290 | 22897.3500 | 4841.90000 2014-01-29 16:49:00 | 4841.90000 | 4842.00000 | 4841.90000 | 4842.00000 | 0.4290 | 2077.2100 | 4841.99000 2014-01-29 16:50:00 | 4841.90000 | 4841.90000 | 4841.90000 | 4841.90000 | 0.0490 | 237.2500 | 4841.90000 2014-01-29 16:51:00 | 4841.90000 | 4844.00000 | 4841.90000 | 4844.00000 | 7.4260 | 35956.9000 | 4842.02999 2014-01-29 16:52:00 | 4841.90000 | 4842.00000 | 4841.90000 | 4841.90000 | 6.5600 | 31763.1600 | 4841.95000 2014-01-29 16:53:00 | 4841.90000 | 4841.90000 | 4841.90000 | 4841.90000 | 0.0380 | 183.9900 | 4841.90000 2014-01-29 16:54:00 | 4841.90000 | 4841.90000 | 4841.90000 | 4841.90000 | 0.4900 | 2372.5300 | 4841.90000 2014-01-29 16:55:00 | 4843.98000 | 4847.27000 | 4843.98000 | 4847.27000 | 8.6340 | 41835.3100 | 4845.41001 2014-01-29 16:56:00 | 4848.00000 | 4848.00000 | 4845.20000 | 4847.00000 | 27.0950 | 131328.7400 | 4846.96997 2014-01-29 16:57:00 | 4847.00000 | 4850.00000 | 4847.00000 | 4850.00000 | 4.6340 | 22474.1700 | 4849.84000 2014-01-29 16:58:00 | 4850.00000 | 4853.88000 | 4847.05000 | 4853.10000 | 22.0600 | 106981.0600 | 4849.55000 2014-01-29 16:59:00 | 4850.00000 | 4854.00000 | 4850.00000 | 4854.00000 | 1.5580 | 7559.6500 | 4852.15000 2014-01-29 17:00:00 | 4852.10000 | 4852.10000 | 4850.01000 | 4852.00000 | 10.0560 | 48791.4900 | 4851.97999 2014-01-29 17:01:00 | 4850.01000 | 4850.01000 | 4850.00000 | 4850.00000 | 1.8720 | 9079.2100 | 4850.01000 2014-01-29 17:02:00 | 4850.00000 | 4854.00000 | 4850.00000 | 4852.40000 | 1.6310 | 7915.1400 | 4852.93000 2014-01-29 17:03:00 | 4854.00000 | 4859.00000 | 4851.00000 | 4853.00000 | 27.3760 | 132921.2300 | 4855.38998 2014-01-29 17:04:00 | 4856.98000 | 4856.98000 | 4856.10000 | 4856.10000 | 1.6390 | 7959.9100 | 4856.56000 2014-01-29 17:05:00 | 4856.10000 | 4856.10000 | 4856.00000 | 4856.10000 | 2.6880 | 13053.0800 | 4856.06000 2014-01-29 17:06:00 | 4855.00000 | 4855.00000 | 4850.00000 | 4854.90000 | 9.0530 | 43919.3500 | 4851.36001 2014-01-29 17:07:00 | 4850.01000 | 4854.88000 | 4850.01000 | 4850.01000 | 36.1430 | 175323.7200 | 4850.83002 2014-01-29 17:08:00 | 4850.01000 | 4855.00000 | 4850.01000 | 4855.00000 | 0.9950 | 4827.8900 | 4852.15000 2014-01-29 17:09:00 | 4850.42000 | 4855.00000 | 4850.01000 | 4852.11000 | 2.9630 | 14375.4400 | 4851.65000 2014-01-29 17:10:00 | 4852.11000 | 4853.99000 | 4850.00000 | 4853.88000 | 19.3310 | 93773.4900 | 4850.94000 2014-01-29 17:11:00 | 4853.88000 | 4853.99000 | 4850.84000 | 4850.84000 | 8.3420 | 40466.6700 | 4850.96000 2014-01-29 17:12:00 | 4851.94000 | 4853.50000 | 4850.16000 | 4853.50000 | 20.3900 | 98926.4100 | 4851.71000 2014-01-29 17:13:00 | 4850.11000 | 4853.99000 | 4850.01000 | 4850.01000 | 1.0200 | 4949.7100 | 4852.66000 2014-01-29 17:14:00 | 4850.11000 | 4850.11000 | 4850.01000 | 4850.11000 | 1.7270 | 8376.0500 | 4850.06000 2014-01-29 17:15:00 | 4850.11000 | 4850.11000 | 4850.00000 | 4850.11000 | 8.7000 | 42195.5200 | 4850.06000 2014-01-29 17:16:00 | 4850.11000 | 4852.10000 | 4850.00000 | 4852.10000 | 11.6640 | 56580.5000 | 4850.87001 2014-01-29 17:17:00 | 4852.00000 | 4852.00000 | 4850.00000 | 4850.00000 | 3.1490 | 15272.7500 | 4850.03000 2014-01-29 17:18:00 | 4850.00000 | 4850.00000 | 4850.00000 | 4850.00000 | 9.1700 | 44474.5000 | 4850.00000 2014-01-29 17:19:00 | 4850.00000 | 4850.00000 | 4850.00000 | 4850.00000 | 20.3590 | 98741.1500 | 4850.00000 2014-01-29 17:20:00 | 4847.09000 | 4849.69000 | 4847.00000 | 4847.00000 | 2.0460 | 9918.7700 | 4847.88000 2014-01-29 17:21:00 | 4850.00000 | 4850.00000 | 4847.00000 | 4850.00000 | 10.4720 | 50783.0100 | 4849.41000 2014-01-29 17:22:00 | 4850.00000 | 4850.00000 | 4847.00000 | 4847.00000 | 3.4010 | 16494.5200 | 4849.90000 2014-01-29 17:23:00 | 4849.90000 | 4850.00000 | 4847.00000 | 4850.00000 | 1.2550 | 6086.4600 | 4849.76000 2014-01-29 17:24:00 | 4850.00000 | 4852.00000 | 4850.00000 | 4852.00000 | 30.5980 | 148400.5500 | 4850.00999 2014-01-29 17:25:00 | 4852.10000 | 4854.00000 | 4850.00000 | 4852.92000 | 2.9980 | 14544.0400 | 4851.25000 2014-01-29 17:26:00 | 4853.19000 | 4853.98000 | 4850.02000 | 4853.98000 | 2.5010 | 12131.9300 | 4850.83000 2014-01-29 17:27:00 | 4852.60000 | 4854.00000 | 4852.60000 | 4854.00000 | 0.7680 | 3727.1300 | 4853.03000 2014-01-29 17:28:00 | 4851.50000 | 4854.49000 | 4850.36000 | 4851.24000 | 14.3710 | 69736.0600 | 4852.55000 2014-01-29 17:29:00 | 4853.00000 | 4853.00000 | 4852.90000 | 4853.00000 | 11.8060 | 57293.6500 | 4852.92999 2014-01-29 17:30:00 | 4853.00000 | 4853.00000 | 4852.90000 | 4852.90000 | 12.7700 | 61971.5600 | 4852.90000 2014-01-29 17:31:00 | 4854.00000 | 4854.00000 | 4852.90000 | 4852.90000 | 0.2120 | 1028.9200 | 4853.42000 2014-01-29 17:32:00 | 4853.00000 | 4853.00000 | 4852.90000 | 4852.90000 | 0.2990 | 1451.0300 | 4852.93000 2014-01-29 17:33:00 | 4850.26000 | 4850.26000 | 4850.00000 | 4850.00000 | 5.7640 | 27955.9400 | 4850.09000 2014-01-29 17:34:00 | 4849.50000 | 4849.54000 | 4844.34000 | 4844.34000 | 9.7500 | 47277.8700 | 4849.01000 2014-01-29 17:35:00 | 4844.55000 | 4848.50000 | 4842.10000 | 4847.10000 | 18.0900 | 87644.2400 | 4844.90000 2014-01-29 17:36:00 | 4849.00000 | 4850.60000 | 4846.78000 | 4849.86000 | 24.7880 | 120193.7700 | 4848.86999 2014-01-29 17:37:00 | 4848.46000 | 4850.37000 | 4846.51000 | 4850.37000 | 2.7720 | 13438.6600 | 4848.00000 2014-01-29 17:38:00 | 4849.51000 | 4850.65000 | 4846.11000 | 4846.11000 | 17.7380 | 85999.8900 | 4848.33999 2014-01-29 17:39:00 | 4848.28000 | 4857.00000 | 4845.03000 | 4851.28000 | 30.6630 | 148763.2900 | 4851.56002 2014-01-29 17:40:00 | 4849.99000 | 4853.88000 | 4846.74000 | 4846.74000 | 18.1320 | 87887.1200 | 4847.07001 2014-01-29 17:41:00 | 4855.78000 | 4855.78000 | 4850.16000 | 4850.16000 | 19.0340 | 92423.0400 | 4855.68002 2014-01-29 17:42:00 | 4852.65000 | 4855.47000 | 4852.65000 | 4853.46000 | 2.3030 | 11178.8100 | 4854.02000 2014-01-29 17:43:00 | 4853.38000 | 4854.65000 | 4851.58000 | 4854.65000 | 4.6210 | 22427.7700 | 4853.45000 2014-01-29 17:44:00 | 4855.06000 | 4855.06000 | 4852.51000 | 4852.51000 | 7.8140 | 37919.4200 | 4852.75001 2014-01-29 17:45:00 | 4852.10000 | 4853.91000 | 4850.05000 | 4850.05000 | 1.0200 | 4949.4500 | 4852.40000 2014-01-29 17:46:00 | 4852.81000 | 4853.38000 | 4849.03000 | 4849.03000 | 4.2070 | 20412.6000 | 4852.06000 2014-01-29 17:47:00 | 4848.93000 | 4854.91000 | 4845.50000 | 4846.36000 | 0.9650 | 4682.5900 | 4852.42000 2014-01-29 17:48:00 | 4851.43000 | 4854.86000 | 4845.19000 | 4846.67000 | 22.0930 | 107141.6300 | 4849.57001 2014-01-29 17:49:00 | 4850.91000 | 4850.96000 | 4850.91000 | 4850.96000 | 1.7400 | 8440.6700 | 4850.96000 2014-01-29 17:50:00 | 4848.47000 | 4849.34000 | 4845.68000 | 4847.16000 | 25.3140 | 122699.9000 | 4847.12002 2014-01-29 17:51:00 | 4848.79000 | 4850.00000 | 4848.76000 | 4848.76000 | 12.6530 | 61351.6700 | 4848.78001 2014-01-29 17:52:00 | 4847.82000 | 4849.95000 | 4846.86000 | 4846.86000 | 15.5270 | 75273.8400 | 4847.92999 2014-01-29 17:53:00 | 4847.09000 | 4847.13000 | 4846.00000 | 4846.00000 | 17.8440 | 86490.7000 | 4847.05001 2014-01-29 17:54:00 | 4845.62000 | 4849.49000 | 4844.51000 | 4848.65000 | 20.9040 | 101312.8700 | 4846.58002 2014-01-29 17:55:00 | 4844.54000 | 4849.99000 | 4843.71000 | 4843.71000 | 4.1350 | 20040.4000 | 4846.53000 2014-01-29 17:56:00 | 4846.36000 | 4847.71000 | 4845.73000 | 4845.98000 | 10.9730 | 53173.3100 | 4845.83001 2014-01-29 17:57:00 | 4845.97000 | 4849.00000 | 4843.00000 | 4849.00000 | 1.8730 | 9078.5000 | 4847.04000 2014-01-29 17:58:00 | 4847.96000 | 4848.56000 | 4847.90000 | 4848.56000 | 1.4730 | 7141.1800 | 4848.05000 2014-01-29 17:59:00 | 4848.56000 | 4848.56000 | 4843.67000 | 4848.19000 | 8.3290 | 40350.8100 | 4844.62000 2014-01-29 18:00:00 | 4843.01000 | 4844.35000 | 4841.94000 | 4843.70000 | 8.5450 | 41383.5100 | 4843.00999 2014-01-29 18:01:00 | 4842.23000 | 4845.00000 | 4842.23000 | 4845.00000 | 7.7780 | 37668.5600 | 4842.96000 2014-01-29 18:02:00 | . | . | . | . | . | . | . 2014-01-29 18:03:00 | 4842.00000 | 4842.00000 | 4842.00000 | 4842.00000 | 0.0210 | 101.6800 | 4842.00000 2014-01-29 18:04:00 | . | . | . | . | . | . | . 2014-01-29 18:05:00 | 4841.00000 | 4841.90000 | 4840.98000 | 4841.00000 | 9.1120 | 44111.7300 | 4841.06000 2014-01-29 18:06:00 | 4842.90000 | 4844.81000 | 4836.34000 | 4839.47000 | 30.1450 | 145938.9600 | 4841.22997 2014-01-29 18:07:00 | 4840.00000 | 4840.00000 | 4840.00000 | 4840.00000 | 0.7950 | 3847.8000 | 4840.00000 2014-01-29 18:08:00 | 4839.44000 | 4839.99000 | 4836.00000 | 4839.99000 | 6.4950 | 31425.4500 | 4838.40999 2014-01-29 18:09:00 | 4839.99000 | 4840.00000 | 4833.65000 | 4838.99000 | 7.7820 | 37634.1200 | 4836.05000 2014-01-29 18:10:00 | 4834.42000 | 4839.00000 | 4830.54000 | 4837.58000 | 12.1910 | 58946.7500 | 4835.27000 2014-01-29 18:11:00 | 4833.71000 | 4839.00000 | 4830.15000 | 4830.16000 | 4.3160 | 20860.6800 | 4833.34000 2014-01-29 18:12:00 | 4838.99000 | 4838.99000 | 4830.00000 | 4830.00000 | 13.2400 | 64022.3700 | 4835.53000 2014-01-29 18:13:00 | 4830.00000 | 4835.84000 | 4830.00000 | 4835.84000 | 11.8640 | 57325.3600 | 4831.87001 2014-01-29 18:14:00 | 4830.09000 | 4838.98000 | 4830.09000 | 4838.31000 | 16.0780 | 77733.4000 | 4834.76999 2014-01-29 18:15:00 | 4832.19000 | 4838.05000 | 4830.09000 | 4830.09000 | 6.1190 | 29569.1500 | 4832.35000 2014-01-29 18:16:00 | 4833.04000 | 4838.49000 | 4831.98000 | 4837.95000 | 8.1280 | 39291.2300 | 4834.06000 2014-01-29 18:17:00 | 4834.07000 | 4834.08000 | 4834.07000 | 4834.08000 | 1.3420 | 6487.3300 | 4834.07000 2014-01-29 18:18:00 | 4834.07000 | 4834.07000 | 4831.67000 | 4831.67000 | 22.7400 | 109879.3900 | 4831.99000 2014-01-29 18:19:00 | 4829.99000 | 4833.77000 | 4829.54000 | 4830.90000 | 5.6910 | 27490.3200 | 4830.49000 2014-01-29 18:20:00 | 4829.99000 | 4829.99000 | 4829.99000 | 4829.99000 | 2.7980 | 13514.3100 | 4829.99000 2014-01-29 18:21:00 | . | . | . | . | . | . | . 2014-01-29 18:22:00 | 4826.06000 | 4826.85000 | 4825.00000 | 4825.11000 | 9.6700 | 46663.3400 | 4825.58000 2014-01-29 18:23:00 | 4826.00000 | 4826.00000 | 4825.00000 | 4825.00000 | 20.0850 | 96912.8800 | 4825.13998 2014-01-29 18:24:00 | 4825.38000 | 4829.38000 | 4825.38000 | 4829.38000 | 10.8210 | 52246.4100 | 4828.24000 2014-01-29 18:25:00 | 4825.85000 | 4825.85000 | 4825.85000 | 4825.85000 | 5.0000 | 24129.2500 | 4825.85000 2014-01-29 18:26:00 | 4833.61000 | 4833.61000 | 4828.42000 | 4828.42000 | 10.1080 | 48809.0800 | 4828.76000 2014-01-29 18:27:00 | 4827.83000 | 4832.80000 | 4827.58000 | 4829.30000 | 10.2530 | 49525.6500 | 4830.36001 2014-01-29 18:28:00 | 4832.99000 | 4833.00000 | 4826.11000 | 4826.11000 | 3.7650 | 18191.4500 | 4831.73000 2014-01-29 18:29:00 | 4830.49000 | 4833.62000 | 4827.85000 | 4831.41000 | 9.4240 | 45515.3200 | 4829.72001 2014-01-29 18:30:00 | 4826.71000 | 4829.97000 | 4825.02000 | 4825.02000 | 4.7750 | 23044.6300 | 4826.10000 2014-01-29 18:31:00 | 4825.02000 | 4825.92000 | 4825.01000 | 4825.38000 | 15.1260 | 72995.9500 | 4825.85999 2014-01-29 18:32:00 | . | . | . | . | . | . | . 2014-01-29 18:33:00 | 4825.20000 | 4829.66000 | 4825.01000 | 4825.01000 | 10.1230 | 48875.3900 | 4828.15001 2014-01-29 18:34:00 | 4825.02000 | 4825.02000 | 4825.02000 | 4825.02000 | 0.9180 | 4429.3700 | 4825.02000 2014-01-29 18:35:00 | 4825.11000 | 4830.00000 | 4825.00000 | 4827.11000 | 4.7720 | 23027.1700 | 4825.48000 2014-01-29 18:36:00 | 4828.76000 | 4828.76000 | 4827.61000 | 4827.61000 | 9.5340 | 46036.8500 | 4828.70001 2014-01-29 18:37:00 | 4825.10000 | 4825.10000 | 4822.00000 | 4822.00000 | 4.3830 | 21141.3900 | 4823.50000 2014-01-29 18:38:00 | 4820.73000 | 4824.00000 | 4817.09000 | 4817.09000 | 12.3320 | 59450.8000 | 4820.86001 2014-01-29 18:39:00 | 4816.60000 | 4823.00000 | 4811.94000 | 4813.62000 | 6.9600 | 33513.9400 | 4815.22000 2014-01-29 18:40:00 | 4818.64000 | 4818.70000 | 4811.26000 | 4815.49000 | 29.1380 | 140290.2400 | 4814.67999 2014-01-29 18:41:00 | 4816.99000 | 4816.99000 | 4815.00000 | 4816.00000 | 2.6940 | 12973.3200 | 4815.63000 2014-01-29 18:42:00 | 4816.00000 | 4816.00000 | 4811.77000 | 4816.00000 | 10.9420 | 52671.0200 | 4813.66000 2014-01-29 18:43:00 | 4816.00000 | 4816.00000 | 4811.46000 | 4815.99000 | 9.5620 | 46007.6300 | 4811.51000 2014-01-29 18:44:00 | 4815.99000 | 4822.00000 | 4815.14000 | 4815.14000 | 7.6790 | 37008.0900 | 4819.39000 2014-01-29 18:45:00 | 4817.29000 | 4821.99000 | 4811.62000 | 4811.62000 | 12.6010 | 60686.4100 | 4816.00000 2014-01-29 18:46:00 | 4821.99000 | 4822.00000 | 4812.10000 | 4813.00000 | 5.8920 | 28360.8600 | 4813.45000 2014-01-29 18:47:00 | 4818.12000 | 4825.57000 | 4813.36000 | 4822.08000 | 22.8520 | 110096.9300 | 4817.82001 2014-01-29 18:48:00 | 4820.42000 | 4824.03000 | 4816.73000 | 4824.03000 | 6.6660 | 32134.6700 | 4820.67999 2014-01-29 18:49:00 | . | . | . | . | . | . | . 2014-01-29 18:50:00 | 4822.49000 | 4824.46000 | 4818.39000 | 4824.05000 | 1.5480 | 7465.1100 | 4822.42000 2014-01-29 18:51:00 | 4821.25000 | 4826.35000 | 4821.25000 | 4826.35000 | 0.1500 | 723.6900 | 4824.62000 2014-01-29 18:52:00 | 4826.35000 | 4826.35000 | 4817.88000 | 4817.88000 | 41.4360 | 199765.4400 | 4821.05997 2014-01-29 18:53:00 | . | . | . | . | . | . | . 2014-01-29 18:54:00 | 4825.46000 | 4825.46000 | 4825.46000 | 4825.46000 | 7.2000 | 34743.3100 | 4825.46000 2014-01-29 18:55:00 | 4821.10000 | 4823.10000 | 4821.00000 | 4823.10000 | 2.0250 | 9763.6300 | 4821.54000 2014-01-29 18:56:00 | 4823.09000 | 4825.00000 | 4821.74000 | 4825.00000 | 6.7700 | 32658.4900 | 4824.00000 2014-01-29 18:57:00 | 4821.95000 | 4824.84000 | 4821.38000 | 4823.47000 | 15.5960 | 75218.9600 | 4822.95999 2014-01-29 18:58:00 | . | . | . | . | . | . | . 2014-01-29 18:59:00 | 4825.00000 | 4826.19000 | 4822.22000 | 4825.00000 | 14.3910 | 69425.5400 | 4824.23000 2014-01-29 19:00:00 | 4822.42000 | 4825.56000 | 4822.42000 | 4825.56000 | 17.4200 | 84044.1100 | 4824.58000 2014-01-29 19:01:00 | 4825.64000 | 4825.64000 | 4825.14000 | 4825.14000 | 0.9980 | 4815.7300 | 4825.38000 2014-01-29 19:02:00 | 4826.35000 | 4829.61000 | 4825.00000 | 4825.00000 | 1.7970 | 8672.7200 | 4826.22000 2014-01-29 19:03:00 | 4825.00000 | 4831.29000 | 4825.00000 | 4825.11000 | 5.1620 | 24912.5900 | 4826.15000 2014-01-29 19:04:00 | 4825.12000 | 4831.07000 | 4825.12000 | 4828.20000 | 6.9460 | 33543.8900 | 4829.23999 2014-01-29 19:05:00 | 4827.00000 | 4827.00000 | 4825.00000 | 4825.00000 | 0.9810 | 4735.2100 | 4826.92000 2014-01-29 19:06:00 | 4825.00000 | 4825.00000 | 4825.00000 | 4825.00000 | 1.2830 | 6190.4800 | 4825.00000 2014-01-29 19:07:00 | 4826.95000 | 4830.83000 | 4826.95000 | 4830.83000 | 0.7970 | 3849.7400 | 4830.29000 2014-01-29 19:08:00 | 4825.11000 | 4825.11000 | 4825.00000 | 4825.00000 | 0.6500 | 3136.3000 | 4825.07000 2014-01-29 19:09:00 | 4825.00000 | 4825.00000 | 4825.00000 | 4825.00000 | 1.1100 | 5355.7500 | 4825.00000 2014-01-29 19:10:00 | . | . | . | . | . | . | . 2014-01-29 19:11:00 | . | . | . | . | . | . | . 2014-01-29 19:12:00 | 4822.90000 | 4825.00000 | 4822.90000 | 4824.77000 | 9.7500 | 47040.1200 | 4824.63000 2014-01-29 19:13:00 | 4825.33000 | 4828.79000 | 4822.65000 | 4826.12000 | 11.6020 | 55987.3500 | 4825.66000 2014-01-29 19:14:00 | . | . | . | . | . | . | . 2014-01-29 19:15:00 | 4826.38000 | 4832.36000 | 4826.38000 | 4826.59000 | 12.1840 | 58812.6200 | 4827.04001 2014-01-29 19:16:00 | 4830.73000 | 4832.24000 | 4827.09000 | 4830.82000 | 1.9690 | 9510.6800 | 4830.21000 2014-01-29 19:17:00 | 4831.29000 | 4831.29000 | 4827.10000 | 4827.10000 | 8.0750 | 38978.9200 | 4827.11001 2014-01-29 19:18:00 | 4828.44000 | 4831.95000 | 4826.89000 | 4828.73000 | 0.9380 | 4529.0500 | 4828.41000 2014-01-29 19:19:00 | 4826.88000 | 4826.88000 | 4826.88000 | 4826.88000 | 6.5000 | 31374.7200 | 4826.88000 2014-01-29 19:20:00 | 4827.44000 | 4829.75000 | 4826.41000 | 4829.75000 | 2.3040 | 11121.4800 | 4827.03000 2014-01-29 19:21:00 | 4828.56000 | 4836.23000 | 4826.52000 | 4836.23000 | 3.0940 | 14941.8600 | 4829.30000 2014-01-29 19:22:00 | 4830.75000 | 4835.31000 | 4827.75000 | 4829.96000 | 8.1320 | 39293.5500 | 4831.97000 2014-01-29 19:23:00 | 4837.40000 | 4840.17000 | 4828.38000 | 4831.96000 | 14.0260 | 67797.0700 | 4833.66999 2014-01-29 19:24:00 | 4843.99000 | 4845.00000 | 4829.19000 | 4840.59000 | 11.6010 | 56175.7000 | 4842.31000 2014-01-29 19:25:00 | 4841.03000 | 4845.00000 | 4836.48000 | 4844.65000 | 8.4310 | 40844.8400 | 4844.60000 2014-01-29 19:26:00 | 4845.00000 | 4845.00000 | 4840.29000 | 4843.00000 | 2.5320 | 12262.8600 | 4843.15000 2014-01-29 19:27:00 | 4840.00000 | 4840.00000 | 4839.39000 | 4839.99000 | 2.8780 | 13929.2200 | 4839.90000 2014-01-29 19:28:00 | 4839.99000 | 4839.99000 | 4839.99000 | 4839.99000 | 2.3970 | 11601.4600 | 4839.99000 2014-01-29 19:29:00 | 4839.99000 | 4839.99000 | 4839.99000 | 4839.99000 | 1.8350 | 8881.3800 | 4839.99000 2014-01-29 19:30:00 | 4839.99000 | 4839.99000 | 4839.99000 | 4839.99000 | 2.5350 | 12269.3700 | 4839.99000 2014-01-29 19:31:00 | 4839.99000 | 4843.00000 | 4831.29000 | 4842.95000 | 20.4520 | 98980.5400 | 4839.65001 2014-01-29 19:32:00 | 4838.10000 | 4840.10000 | 4826.27000 | 4835.21000 | 2.1230 | 10270.2700 | 4837.62000 2014-01-29 19:33:00 | 4841.99000 | 4841.99000 | 4839.33000 | 4839.33000 | 4.8130 | 23292.9800 | 4839.60000 2014-01-29 19:34:00 | 4830.51000 | 4839.16000 | 4830.51000 | 4839.16000 | 5.9990 | 29025.2700 | 4838.35000 2014-01-29 19:35:00 | 4842.00000 | 4848.88000 | 4833.21000 | 4835.31000 | 12.6020 | 60973.5100 | 4838.40001 2014-01-29 19:36:00 | 4834.85000 | 4837.77000 | 4834.85000 | 4837.57000 | 2.2790 | 11019.4200 | 4835.20000 2014-01-29 19:37:00 | 4835.30000 | 4844.89000 | 4835.30000 | 4835.87000 | 5.3120 | 25713.4600 | 4840.64000 2014-01-29 19:38:00 | 4844.99000 | 4845.00000 | 4836.69000 | 4837.41000 | 1.6080 | 7790.5800 | 4844.89000 2014-01-29 19:39:00 | 4840.00000 | 4844.99000 | 4840.00000 | 4844.99000 | 0.9930 | 4810.0200 | 4843.93000 2014-01-29 19:40:00 | 4840.02000 | 4840.02000 | 4835.74000 | 4839.00000 | 14.7290 | 71244.5200 | 4837.02000 2014-01-29 19:41:00 | 4837.42000 | 4839.00000 | 4834.28000 | 4838.99000 | 10.5280 | 50934.1600 | 4837.97000 2014-01-29 19:42:00 | 4838.99000 | 4838.99000 | 4838.99000 | 4838.99000 | 6.1780 | 29895.2800 | 4838.99000 2014-01-29 19:43:00 | 4838.99000 | 4839.00000 | 4838.99000 | 4839.00000 | 2.9880 | 14458.9200 | 4839.00000 2014-01-29 19:44:00 | 4834.36000 | 4838.99000 | 4832.68000 | 4837.00000 | 8.1400 | 39369.0600 | 4836.49000 2014-01-29 19:45:00 | 4838.98000 | 4838.99000 | 4838.98000 | 4838.99000 | 0.7940 | 3842.1500 | 4838.98000 2014-01-29 19:46:00 | 4832.83000 | 4838.66000 | 4831.91000 | 4834.33000 | 9.7660 | 47206.4900 | 4833.75999 2014-01-29 19:47:00 | 4838.89000 | 4838.89000 | 4838.87000 | 4838.87000 | 0.0400 | 193.5600 | 4838.88000 2014-01-29 19:48:00 | 4832.48000 | 4838.87000 | 4832.48000 | 4838.86000 | 4.0220 | 19454.6500 | 4837.06000 2014-01-29 19:49:00 | 4838.86000 | 4838.86000 | 4838.85000 | 4838.86000 | 0.0800 | 387.1100 | 4838.85000 2014-01-29 19:50:00 | 4838.85000 | 4838.85000 | 4836.96000 | 4837.97000 | 0.1600 | 774.0100 | 4837.59000 2014-01-29 19:51:00 | 4837.00000 | 4837.00000 | 4833.33000 | 4834.98000 | 2.0550 | 9935.3500 | 4834.72000 2014-01-29 19:52:00 | 4834.98000 | 4834.98000 | 4834.97000 | 4834.97000 | 0.0600 | 290.1000 | 4834.98000 2014-01-29 19:53:00 | 4834.96000 | 4839.00000 | 4828.67000 | 4839.00000 | 18.1540 | 87738.2600 | 4833.00002 2014-01-29 19:54:00 | 4839.00000 | 4839.00000 | 4833.99000 | 4833.99000 | 1.2040 | 5824.9900 | 4838.03000 2014-01-29 19:55:00 | 4829.99000 | 4829.99000 | 4829.99000 | 4829.99000 | 3.4450 | 16639.3200 | 4829.99000 2014-01-29 19:56:00 | 4829.99000 | 4829.99000 | 4829.99000 | 4829.99000 | 1.2190 | 5887.7600 | 4829.99000 2014-01-29 19:57:00 | 4829.99000 | 4829.99000 | 4829.99000 | 4829.99000 | 0.9710 | 4689.9200 | 4829.99000 2014-01-29 19:58:00 | . | . | . | . | . | . | . 2014-01-29 19:59:00 | 4829.99000 | 4829.99000 | 4829.99000 | 4829.99000 | 0.7960 | 3844.6700 | 4829.99000 2014-01-29 20:00:00 | 4829.99000 | 4829.99000 | 4829.99000 | 4829.99000 | 0.2000 | 966.0000 | 4829.99000 2014-01-29 20:01:00 | . | . | . | . | . | . | . 2014-01-29 20:02:00 | 4829.99000 | 4829.99000 | 4829.99000 | 4829.99000 | 0.8740 | 4221.4100 | 4829.99000 2014-01-29 20:03:00 | 4829.99000 | 4829.99000 | 4829.99000 | 4829.99000 | 0.0780 | 376.7400 | 4829.99000 2014-01-29 20:04:00 | 4829.99000 | 4829.99000 | 4829.99000 | 4829.99000 | 0.7960 | 3844.6700 | 4829.99000 2014-01-29 20:05:00 | 4828.74000 | 4829.30000 | 4826.50000 | 4826.59000 | 7.1460 | 34492.3300 | 4826.79999 2014-01-29 20:06:00 | 4828.18000 | 4829.99000 | 4827.19000 | 4829.99000 | 3.5660 | 17217.3200 | 4828.19000 2014-01-29 20:07:00 | 4827.67000 | 4827.67000 | 4827.67000 | 4827.67000 | 0.0100 | 48.2800 | 4827.67000 2014-01-29 20:08:00 | 4828.13000 | 4829.99000 | 4828.13000 | 4829.99000 | 0.6230 | 3009.0200 | 4829.89000 2014-01-29 20:09:00 | 4828.05000 | 4829.71000 | 4826.43000 | 4826.43000 | 13.4560 | 64970.8500 | 4828.38999 2014-01-29 20:10:00 | . | . | . | . | . | . | . 2014-01-29 20:11:00 | 4826.67000 | 4829.49000 | 4821.36000 | 4825.61000 | 11.5570 | 55785.0700 | 4826.94999 2014-01-29 20:12:00 | 4821.77000 | 4824.79000 | 4821.25000 | 4821.57000 | 17.1600 | 82750.9600 | 4822.32000 2014-01-29 20:13:00 | 4822.55000 | 4825.95000 | 4821.79000 | 4824.99000 | 5.2690 | 25418.8800 | 4824.23000 2014-01-29 20:14:00 | 4821.59000 | 4824.30000 | 4821.13000 | 4824.10000 | 13.9210 | 67141.0500 | 4823.01000 2014-01-29 20:15:00 | 4824.99000 | 4828.85000 | 4824.99000 | 4828.12000 | 1.5170 | 7324.4600 | 4828.25000 2014-01-29 20:16:00 | 4828.12000 | 4829.97000 | 4822.03000 | 4823.55000 | 22.9290 | 110634.4700 | 4825.09000 2014-01-29 20:17:00 | 4826.28000 | 4828.78000 | 4821.54000 | 4828.78000 | 11.2970 | 54529.0000 | 4826.85999 2014-01-29 20:18:00 | 4822.75000 | 4822.75000 | 4822.75000 | 4822.75000 | 5.0710 | 24456.1700 | 4822.75000 2014-01-29 20:19:00 | 4825.01000 | 4829.68000 | 4823.59000 | 4828.31000 | 7.0040 | 33808.4900 | 4827.03001 2014-01-29 20:20:00 | . | . | . | . | . | . | . 2014-01-29 20:21:00 | 4821.75000 | 4825.37000 | 4821.32000 | 4821.32000 | 7.8870 | 38026.7300 | 4821.44000 2014-01-29 20:22:00 | 4821.65000 | 4828.00000 | 4821.65000 | 4828.00000 | 9.9200 | 47832.8000 | 4821.85000 2014-01-29 20:23:00 | . | . | . | . | . | . | . 2014-01-29 20:24:00 | 4824.52000 | 4827.21000 | 4821.41000 | 4827.21000 | 32.0430 | 154625.3600 | 4825.56002 2014-01-29 20:25:00 | 4826.47000 | 4827.27000 | 4821.80000 | 4826.34000 | 13.5190 | 65214.3600 | 4823.90000 2014-01-29 20:26:00 | 4823.64000 | 4826.96000 | 4821.92000 | 4823.60000 | 6.0530 | 29199.1600 | 4823.92000 2014-01-29 20:27:00 | 4822.27000 | 4827.63000 | 4821.45000 | 4824.85000 | 12.2870 | 59266.7900 | 4823.53999 2014-01-29 20:28:00 | 4822.07000 | 4822.07000 | 4822.07000 | 4822.07000 | 0.3000 | 1446.6200 | 4822.07000 2014-01-29 20:29:00 | 4827.66000 | 4828.00000 | 4827.66000 | 4828.00000 | 0.0780 | 376.5800 | 4827.91000 2014-01-29 20:30:00 | 4828.00000 | 4828.00000 | 4827.67000 | 4828.00000 | 14.9690 | 72265.4200 | 4827.67000 2014-01-29 20:31:00 | 4828.00000 | 4829.00000 | 4828.00000 | 4828.74000 | 0.8350 | 4031.6200 | 4828.29000 2014-01-29 20:32:00 | 4825.08000 | 4825.91000 | 4823.27000 | 4823.85000 | 9.9750 | 48128.2900 | 4824.88999 2014-01-29 20:33:00 | 4824.66000 | 4827.63000 | 4823.26000 | 4827.61000 | 25.3860 | 122496.6100 | 4825.35998 2014-01-29 20:34:00 | . | . | . | . | . | . | . 2014-01-29 20:35:00 | 4825.45000 | 4827.27000 | 4825.06000 | 4825.24000 | 1.0550 | 5091.5900 | 4826.15000 2014-01-29 20:36:00 | 4825.10000 | 4827.50000 | 4825.10000 | 4827.50000 | 8.0850 | 39018.9700 | 4826.08999 2014-01-29 20:37:00 | 4827.03000 | 4827.82000 | 4824.63000 | 4827.82000 | 0.1110 | 535.7300 | 4826.42000 2014-01-29 20:38:00 | 4826.92000 | 4826.92000 | 4826.92000 | 4826.92000 | 0.4740 | 2287.9600 | 4826.92000 2014-01-29 20:39:00 | . | . | . | . | . | . | . 2014-01-29 20:40:00 | . | . | . | . | . | . | . 2014-01-29 20:41:00 | . | . | . | . | . | . | . 2014-01-29 20:42:00 | 4824.69000 | 4824.69000 | 4824.38000 | 4824.38000 | 0.0240 | 115.7900 | 4824.64000 2014-01-29 20:43:00 | . | . | . | . | . | . | . 2014-01-29 20:44:00 | . | . | . | . | . | . | . 2014-01-29 20:45:00 | 4826.14000 | 4826.14000 | 4826.14000 | 4826.14000 | 0.4740 | 2287.5900 | 4826.14000 2014-01-29 20:46:00 | 4824.74000 | 4827.05000 | 4824.22000 | 4824.96000 | 17.1310 | 82663.8700 | 4825.40000 2014-01-29 20:47:00 | 4824.11000 | 4824.11000 | 4824.11000 | 4824.11000 | 0.0200 | 96.4800 | 4824.11000 2014-01-29 20:48:00 | 4823.00000 | 4826.02000 | 4822.83000 | 4822.83000 | 18.8470 | 90918.3300 | 4824.01999 2014-01-29 20:49:00 | . | . | . | . | . | . | . 2014-01-29 20:50:00 | 4827.51000 | 4827.71000 | 4822.77000 | 4823.54000 | 12.6860 | 61219.4300 | 4825.74999 2014-01-29 20:51:00 | 4826.45000 | 4827.89000 | 4822.46000 | 4827.89000 | 5.4830 | 26459.7300 | 4825.78000 2014-01-29 20:52:00 | 4822.72000 | 4823.10000 | 4822.34000 | 4823.10000 | 2.4540 | 11835.6700 | 4823.01000 2014-01-29 20:53:00 | . | . | . | . | . | . | . 2014-01-29 20:54:00 | 4824.32000 | 4824.32001 | 4824.32000 | 4824.32000 | 14.0520 | 67791.3400 | 4824.32001 2014-01-29 20:55:00 | 4826.00000 | 4826.00000 | 4822.00000 | 4825.53000 | 5.0620 | 24421.2100 | 4824.42000 2014-01-29 20:56:00 | 4822.10000 | 4824.11000 | 4821.00000 | 4821.00000 | 16.9260 | 81616.8000 | 4821.97999 2014-01-29 20:57:00 | 4823.10000 | 4827.69000 | 4821.00000 | 4823.12000 | 14.8840 | 71802.5700 | 4824.15001 2014-01-29 20:58:00 | . | . | . | . | . | . | . 2014-01-29 20:59:00 | 4821.20000 | 4826.63000 | 4821.10000 | 4826.62000 | 9.0830 | 43817.7600 | 4824.15001 2014-01-29 21:00:00 | 4826.63000 | 4826.63000 | 4822.37000 | 4824.20000 | 5.1790 | 24982.7400 | 4823.85000 2014-01-29 21:01:00 | 4826.40000 | 4826.98000 | 4821.57000 | 4824.53000 | 7.1560 | 34517.8900 | 4823.62999 2014-01-29 21:02:00 | 4823.31000 | 4825.42000 | 4821.00000 | 4821.00000 | 22.6450 | 109188.7600 | 4821.75998 2014-01-29 21:03:00 | 4822.80000 | 4822.80000 | 4821.00000 | 4821.00000 | 5.0210 | 24207.0900 | 4821.17000 2014-01-29 21:04:00 | 4821.00000 | 4821.00000 | 4818.09000 | 4820.99000 | 4.6200 | 22272.9600 | 4820.99000 2014-01-29 21:05:00 | 4815.22000 | 4820.06000 | 4814.62000 | 4815.22000 | 2.4960 | 12018.6700 | 4815.17000 2014-01-29 21:06:00 | 4822.48000 | 4822.48000 | 4821.39000 | 4821.39000 | 8.2090 | 39578.8100 | 4821.39000 2014-01-29 21:07:00 | 4817.49000 | 4819.38000 | 4813.35000 | 4817.45000 | 7.7950 | 37547.4000 | 4816.85999 2014-01-29 21:08:00 | 4815.00000 | 4819.54000 | 4813.80000 | 4817.00000 | 18.7100 | 90113.5600 | 4816.33000 2014-01-29 21:09:00 | 4816.50000 | 4816.50000 | 4816.00000 | 4816.00000 | 5.8480 | 28165.4300 | 4816.25000 2014-01-29 21:10:00 | 4815.50000 | 4821.57000 | 4815.50000 | 4820.28000 | 9.7100 | 46786.0700 | 4818.34000 2014-01-29 21:11:00 | 4814.00000 | 4825.00000 | 4813.33000 | 4814.64000 | 26.2020 | 126242.7800 | 4818.06001 2014-01-29 21:12:00 | 4814.64000 | 4820.55000 | 4813.33000 | 4820.00000 | 8.6740 | 41778.3200 | 4816.50001 2014-01-29 21:13:00 | 4820.00000 | 4824.86000 | 4820.00000 | 4822.29000 | 13.6780 | 65967.0000 | 4822.84999 2014-01-29 21:14:00 | 4822.17000 | 4828.00000 | 4816.00000 | 4822.33000 | 17.0820 | 82417.1100 | 4824.79001 2014-01-29 21:15:00 | 4819.00000 | 4819.00000 | 4818.86000 | 4819.00000 | 6.8220 | 32875.1100 | 4818.98000 2014-01-29 21:16:00 | 4818.00000 | 4821.01000 | 4818.00000 | 4819.00000 | 20.7230 | 99867.5700 | 4819.17001 2014-01-29 21:17:00 | . | . | . | . | . | . | . 2014-01-29 21:18:00 | 4819.25000 | 4819.25000 | 4819.25000 | 4819.25000 | 18.2000 | 87710.3500 | 4819.25000 2014-01-29 21:19:00 | 4819.47000 | 4822.17000 | 4818.26000 | 4822.17000 | 17.9130 | 86329.3200 | 4819.37001 2014-01-29 21:20:00 | 4817.34000 | 4820.34000 | 4815.19000 | 4819.53000 | 1.0080 | 4858.2500 | 4819.70000 2014-01-29 21:21:00 | 4817.98000 | 4819.20000 | 4814.15000 | 4814.15000 | 6.2160 | 29939.4200 | 4816.50999 2014-01-29 21:22:00 | 4820.11000 | 4821.43000 | 4813.33000 | 4813.33000 | 16.5640 | 79780.1700 | 4816.48001 2014-01-29 21:23:00 | 4819.25000 | 4821.10000 | 4812.87000 | 4812.87000 | 11.5430 | 55588.6600 | 4815.79001 2014-01-29 21:24:00 | 4819.97000 | 4822.00000 | 4819.37000 | 4821.76000 | 6.0550 | 29194.7900 | 4821.59999 2014-01-29 21:25:00 | 4811.17000 | 4822.21000 | 4811.00000 | 4820.27000 | 12.1740 | 58632.1700 | 4816.18001 2014-01-29 21:26:00 | 4820.17000 | 4826.52000 | 4810.00000 | 4816.40000 | 14.4510 | 69655.3900 | 4820.11000 2014-01-29 21:27:00 | 4820.98000 | 4820.98000 | 4815.40000 | 4815.40000 | 2.3600 | 11373.1000 | 4819.11000 2014-01-29 21:28:00 | 4815.40000 | 4819.20000 | 4812.01000 | 4812.01000 | 1.6590 | 7990.8100 | 4816.64000 2014-01-29 21:29:00 | 4813.56000 | 4818.22000 | 4813.56000 | 4818.22000 | 3.7020 | 17829.2400 | 4816.11000 2014-01-29 21:30:00 | 4812.10000 | 4822.74000 | 4812.10000 | 4822.74000 | 15.4650 | 74481.7300 | 4816.14998 2014-01-29 21:31:00 | 4818.87000 | 4820.93000 | 4817.08000 | 4820.93000 | 3.8530 | 18565.5700 | 4818.47000 2014-01-29 21:32:00 | 4815.90000 | 4819.62000 | 4809.07000 | 4819.62000 | 15.5900 | 75053.0500 | 4814.18000 2014-01-29 21:33:00 | 4810.48000 | 4821.28000 | 4810.09000 | 4811.32000 | 3.3060 | 15915.3100 | 4814.07000 2014-01-29 21:34:00 | 4817.56000 | 4817.56000 | 4810.00000 | 4810.00000 | 0.0900 | 433.0500 | 4811.68000 2014-01-29 21:35:00 | 4813.83000 | 4817.50000 | 4810.25000 | 4817.50000 | 12.2210 | 58820.3400 | 4813.05000 2014-01-29 21:36:00 | 4812.36000 | 4815.18000 | 4812.36000 | 4815.18000 | 6.0980 | 29351.1000 | 4813.23000 2014-01-29 21:37:00 | 4815.51000 | 4817.53000 | 4812.34000 | 4814.77000 | 20.6250 | 99315.0400 | 4815.26998 2014-01-29 21:38:00 | 4813.00000 | 4817.24000 | 4813.00000 | 4817.13000 | 3.8030 | 18314.0500 | 4815.69000 2014-01-29 21:39:00 | 4812.63000 | 4816.13000 | 4812.28000 | 4812.81000 | 13.4780 | 64867.5500 | 4812.84999 2014-01-29 21:40:00 | 4818.10000 | 4818.10000 | 4815.10000 | 4815.10000 | 1.1000 | 5299.6100 | 4817.83000 2014-01-29 21:41:00 | . | . | . | . | . | . | . 2014-01-29 21:42:00 | 4815.00000 | 4815.00000 | 4815.00000 | 4815.00000 | 0.0200 | 96.3000 | 4815.00000 2014-01-29 21:43:00 | 4817.10000 | 4820.95000 | 4817.10000 | 4817.20000 | 4.0460 | 19497.5500 | 4818.97000 2014-01-29 21:44:00 | 4817.92000 | 4819.72000 | 4815.88000 | 4816.88000 | 17.4760 | 84189.8000 | 4817.44999 2014-01-29 21:45:00 | 4818.00000 | 4818.80000 | 4818.00000 | 4818.80000 | 4.2760 | 20603.1600 | 4818.33000 2014-01-29 21:46:00 | 4821.00000 | 4821.00000 | 4815.63000 | 4820.06000 | 3.6350 | 17517.5900 | 4819.14000 2014-01-29 21:47:00 | 4817.22000 | 4817.22000 | 4817.21999 | 4817.22000 | 9.3950 | 45257.7800 | 4817.21999 2014-01-29 21:48:00 | 4820.40000 | 4821.00000 | 4818.55000 | 4818.55000 | 8.5410 | 41156.5000 | 4818.70000 2014-01-29 21:49:00 | 4817.82000 | 4817.82000 | 4817.82000 | 4817.82000 | 8.6000 | 41433.2500 | 4817.82000 2014-01-29 21:50:00 | 4818.65000 | 4818.65000 | 4815.08000 | 4816.28000 | 5.9370 | 28596.1500 | 4816.60000 2014-01-29 21:51:00 | 4820.40000 | 4825.73000 | 4815.00000 | 4825.73000 | 10.8210 | 52166.2100 | 4820.83000 2014-01-29 21:52:00 | 4821.54000 | 4825.25000 | 4819.78000 | 4823.01000 | 6.0980 | 29409.6400 | 4822.83000 2014-01-29 21:53:00 | 4822.81000 | 4822.81000 | 4822.81000 | 4822.81000 | 0.1530 | 737.8900 | 4822.81000 2014-01-29 21:54:00 | 4821.03000 | 4824.45000 | 4819.28000 | 4819.28000 | 2.7210 | 13120.2600 | 4821.85000 2014-01-29 21:55:00 | 4820.77000 | 4821.66000 | 4818.16000 | 4821.33000 | 16.2430 | 78307.1000 | 4820.97001 2014-01-29 21:56:00 | 4818.74000 | 4822.00000 | 4818.74000 | 4821.99000 | 7.3380 | 35362.5500 | 4819.10000 2014-01-29 21:57:00 | 4822.00000 | 4822.00000 | 4822.00000 | 4822.00000 | 0.4730 | 2280.8100 | 4822.00000 2014-01-29 21:58:00 | 4821.68000 | 4821.68000 | 4821.58000 | 4821.58000 | 0.7370 | 3553.5600 | 4821.65000 2014-01-29 21:59:00 | 4817.32000 | 4817.92000 | 4817.32000 | 4817.92000 | 1.0000 | 4817.6400 | 4817.64000 2014-01-29 22:00:00 | 4816.09000 | 4821.99000 | 4816.09000 | 4818.92000 | 13.7170 | 66075.8400 | 4817.07999 2014-01-29 22:01:00 | 4815.74000 | 4815.74000 | 4815.74000 | 4815.74000 | 6.8600 | 33035.9800 | 4815.74000 2014-01-29 22:02:00 | 4818.64000 | 4821.99000 | 4816.28000 | 4816.28000 | 6.5650 | 31636.4500 | 4818.95999 2014-01-29 22:03:00 | 4816.81000 | 4816.81000 | 4816.81000 | 4816.81000 | 0.0320 | 154.1400 | 4816.81000 2014-01-29 22:04:00 | 4820.03000 | 4820.41000 | 4819.42000 | 4820.41000 | 0.8120 | 3914.0800 | 4820.30000 2014-01-29 22:05:00 | 4820.55000 | 4822.04000 | 4819.15000 | 4822.04000 | 6.1180 | 29498.0400 | 4821.52000 2014-01-29 22:06:00 | 4825.98000 | 4827.15000 | 4825.52000 | 4827.15000 | 15.0400 | 72600.2800 | 4827.15000 2014-01-29 22:07:00 | . | . | . | . | . | . | . 2014-01-29 22:08:00 | 4826.84000 | 4826.84000 | 4825.08000 | 4825.08000 | 4.4760 | 21601.5600 | 4826.09000 2014-01-29 22:09:00 | 4824.62000 | 4826.61000 | 4821.72000 | 4826.13000 | 8.1170 | 39160.1200 | 4824.45999 2014-01-29 22:10:00 | . | . | . | . | . | . | . 2014-01-29 22:11:00 | 4826.99000 | 4828.00000 | 4826.99000 | 4828.00000 | 0.7940 | 3833.3100 | 4827.85000 2014-01-29 22:12:00 | . | . | . | . | . | . | . 2014-01-29 22:13:00 | 4829.00000 | 4835.00000 | 4828.00000 | 4834.88000 | 22.1970 | 107310.1900 | 4834.44999 2014-01-29 22:14:00 | 4833.41000 | 4833.41000 | 4826.35000 | 4830.96000 | 5.2650 | 25431.9900 | 4830.38999 2014-01-29 22:15:00 | 4826.70000 | 4838.99000 | 4825.63000 | 4825.63000 | 2.2300 | 10768.2300 | 4828.80000 2014-01-29 22:16:00 | . | . | . | . | . | . | . 2014-01-29 22:17:00 | . | . | . | . | . | . | . 2014-01-29 22:18:00 | . | . | . | . | . | . | . 2014-01-29 22:19:00 | . | . | . | . | . | . | . 2014-01-29 22:20:00 | 4826.40000 | 4836.66000 | 4826.40000 | 4827.08000 | 9.6350 | 46541.2000 | 4830.42999 2014-01-29 22:21:00 | . | . | . | . | . | . | . 2014-01-29 22:22:00 | 4823.27000 | 4828.08000 | 4822.03000 | 4826.76000 | 8.9540 | 43202.1000 | 4824.89001 2014-01-29 22:23:00 | 4824.10000 | 4828.30000 | 4822.60000 | 4826.57000 | 3.5070 | 16921.6300 | 4825.10000 2014-01-29 22:24:00 | 4831.34000 | 4831.34000 | 4831.34000 | 4831.34000 | 17.7000 | 85514.7200 | 4831.34000 2014-01-29 22:25:00 | 4833.88000 | 4833.88000 | 4825.78000 | 4825.78000 | 0.4200 | 2029.2600 | 4831.57000 2014-01-29 22:26:00 | 4823.78000 | 4834.07000 | 4823.78000 | 4832.02000 | 11.1980 | 54083.6300 | 4829.76000 2014-01-29 22:27:00 | 4825.26000 | 4833.79000 | 4825.26000 | 4828.92000 | 7.3780 | 35626.6800 | 4828.77000 2014-01-29 22:28:00 | 4822.05000 | 4834.21000 | 4822.05000 | 4822.51000 | 5.5580 | 26836.1300 | 4828.38000 2014-01-29 22:29:00 | 4823.55000 | 4832.52000 | 4822.00000 | 4831.99000 | 9.8150 | 47384.8600 | 4827.79999 2014-01-29 22:30:00 | 4825.95000 | 4831.93000 | 4825.64000 | 4829.39000 | 5.3520 | 25843.9900 | 4828.85000 2014-01-29 22:31:00 | 4825.85000 | 4828.30000 | 4825.85000 | 4828.30000 | 2.7800 | 13419.0000 | 4826.98000 2014-01-29 22:32:00 | 4827.95000 | 4829.66000 | 4826.20000 | 4827.86000 | 9.6760 | 46712.5200 | 4827.66999 2014-01-29 22:33:00 | 4831.00000 | 4831.00000 | 4830.99000 | 4830.99000 | 0.2100 | 1014.5100 | 4831.00000 2014-01-29 22:34:00 | 4830.50000 | 4830.50000 | 4826.71000 | 4828.48000 | 14.9490 | 72189.6200 | 4829.06000 2014-01-29 22:35:00 | 4825.57000 | 4828.10000 | 4825.22000 | 4825.22000 | 1.7520 | 8455.4800 | 4826.19000 2014-01-29 22:36:00 | 4825.79000 | 4829.53000 | 4825.36000 | 4825.77000 | 4.3480 | 20984.7000 | 4826.29000 2014-01-29 22:37:00 | . | . | . | . | . | . | . 2014-01-29 22:38:00 | 4826.78000 | 4835.00000 | 4822.46000 | 4835.00000 | 8.5200 | 41159.0300 | 4830.87000 2014-01-29 22:39:00 | 4835.00000 | 4835.00000 | 4826.61000 | 4831.15000 | 17.1060 | 82628.9200 | 4830.40999 2014-01-29 22:40:00 | 4831.46000 | 4831.62000 | 4830.18000 | 4831.62000 | 16.8600 | 81460.7800 | 4831.60000 2014-01-29 22:41:00 | 4831.02000 | 4831.02000 | 4831.02000 | 4831.02000 | 1.0630 | 5135.3700 | 4831.02000 2014-01-29 22:42:00 | 4830.55000 | 4832.30000 | 4830.00000 | 4830.00000 | 1.6480 | 7960.2700 | 4830.26000 2014-01-29 22:43:00 | 4830.00000 | 4833.97000 | 4830.00000 | 4833.86000 | 1.1520 | 5568.1400 | 4833.46000 2014-01-29 22:44:00 | 4830.37000 | 4832.00000 | 4829.24000 | 4832.00000 | 1.9660 | 9495.2800 | 4829.75000 2014-01-29 22:45:00 | 4832.47000 | 4832.47000 | 4832.47000 | 4832.47000 | 19.0000 | 91816.9300 | 4832.47000 2014-01-29 22:46:00 | 4834.98000 | 4835.00000 | 4829.01000 | 4835.00000 | 3.7360 | 18052.4300 | 4832.02000 2014-01-29 22:47:00 | 4831.99000 | 4833.49000 | 4829.90000 | 4833.49000 | 7.7320 | 37348.7700 | 4830.41000 2014-01-29 22:48:00 | 4831.69000 | 4833.49000 | 4830.47000 | 4830.47000 | 11.1400 | 53811.5200 | 4830.48000 2014-01-29 22:49:00 | 4830.71000 | 4833.49000 | 4830.47000 | 4833.49000 | 7.0200 | 33925.0100 | 4832.62000 2014-01-29 22:50:00 | 4833.29000 | 4833.48000 | 4829.44000 | 4829.44000 | 18.9080 | 91337.6900 | 4830.63999 2014-01-29 22:51:00 | 4833.48000 | 4833.49000 | 4831.00000 | 4833.49000 | 1.7930 | 8665.2000 | 4832.79000 2014-01-29 22:52:00 | 4833.48000 | 4833.48000 | 4830.00000 | 4833.48000 | 1.3900 | 6714.9400 | 4830.89000 2014-01-29 22:53:00 | 4833.48000 | 4833.48000 | 4831.00000 | 4831.00000 | 8.9630 | 43318.1900 | 4833.00001 2014-01-29 22:54:00 | 4833.48000 | 4833.49000 | 4831.00000 | 4833.49000 | 1.9000 | 9181.3500 | 4832.29000 2014-01-29 22:55:00 | 4833.00000 | 4833.00000 | 4831.00000 | 4831.00000 | 1.8760 | 9064.5400 | 4831.85000 2014-01-29 22:56:00 | 4831.00000 | 4832.98000 | 4828.70000 | 4832.00000 | 8.0760 | 39019.3200 | 4831.51999 2014-01-29 22:57:00 | 4832.00000 | 4833.00000 | 4832.00000 | 4833.00000 | 1.5900 | 7683.2000 | 4832.20000 2014-01-29 22:58:00 | 4832.99000 | 4834.00000 | 4829.03000 | 4830.91000 | 11.1720 | 53993.3600 | 4832.92000 2014-01-29 22:59:00 | 4832.00000 | 4838.87000 | 4828.67000 | 4833.00000 | 10.8740 | 52546.4100 | 4832.30001 2014-01-29 23:00:00 | 4836.71000 | 4839.00000 | 4830.97000 | 4835.04000 | 4.0200 | 19437.9800 | 4835.32000 2014-01-29 23:01:00 | 4833.60000 | 4837.47000 | 4832.36000 | 4832.36000 | 2.4240 | 11719.0100 | 4834.57000 2014-01-29 23:02:00 | 4832.29000 | 4835.56000 | 4831.42000 | 4831.89000 | 16.8260 | 81329.1200 | 4833.53999 2014-01-29 23:03:00 | 4831.00000 | 4835.69000 | 4831.00000 | 4835.00000 | 8.4170 | 40667.5800 | 4831.59999 2014-01-29 23:04:00 | 4832.92000 | 4834.39000 | 4822.61000 | 4822.61000 | 18.6260 | 90010.9400 | 4832.53998 2014-01-29 23:05:00 | 4833.03000 | 4834.99000 | 4826.00000 | 4831.87000 | 13.9070 | 67190.4600 | 4831.40999 2014-01-29 23:06:00 | 4830.10000 | 4834.00000 | 4824.30000 | 4830.00000 | 3.7590 | 18152.5100 | 4829.08000 2014-01-29 23:07:00 | 4829.40000 | 4830.00000 | 4819.33000 | 4830.00000 | 17.5210 | 84545.5300 | 4825.38000 2014-01-29 23:08:00 | 4830.00000 | 4831.00000 | 4825.22000 | 4831.00000 | 8.9940 | 43435.0300 | 4829.33001 2014-01-29 23:09:00 | 4831.00000 | 4835.00000 | 4830.00000 | 4832.10000 | 10.8890 | 52602.1500 | 4830.76000 2014-01-29 23:10:00 | 4832.10000 | 4834.85000 | 4827.58000 | 4834.72000 | 45.1700 | 218177.0900 | 4830.13000 2014-01-29 23:11:00 | 4834.78000 | 4835.00000 | 4830.09000 | 4835.00000 | 16.3810 | 79174.5600 | 4833.32000 2014-01-29 23:12:00 | 4835.00000 | 4843.17000 | 4833.00000 | 4841.72000 | 2.1400 | 10349.0200 | 4835.99000 2014-01-29 23:13:00 | 4834.75000 | 4840.00000 | 4833.06000 | 4839.99000 | 22.4640 | 108660.1800 | 4837.08002 2014-01-29 23:14:00 | 4840.00000 | 4845.00000 | 4839.95000 | 4839.95000 | 11.0580 | 53540.6300 | 4841.80000 2014-01-29 23:15:00 | 4842.10000 | 4845.00000 | 4834.61000 | 4840.10000 | 7.3050 | 35357.4900 | 4840.17999 2014-01-29 23:16:00 | 4840.37000 | 4845.00000 | 4839.89000 | 4839.89000 | 10.1410 | 49101.1600 | 4841.85000 2014-01-29 23:17:00 | 4839.16000 | 4842.73000 | 4833.90000 | 4834.00000 | 18.0900 | 87534.0700 | 4838.81000 2014-01-29 23:18:00 | 4834.00000 | 4843.08000 | 4832.00000 | 4832.00000 | 14.9470 | 72271.3400 | 4835.16999 2014-01-29 23:19:00 | 4841.17000 | 4844.17000 | 4837.56000 | 4844.04000 | 10.2040 | 49424.0400 | 4843.60001 2014-01-29 23:20:00 | 4843.00000 | 4844.00000 | 4836.00000 | 4836.00000 | 12.2100 | 59068.5300 | 4837.72000 2014-01-29 23:21:00 | 4842.50000 | 4842.50000 | 4837.41000 | 4841.80000 | 10.5190 | 50899.8800 | 4838.85000 2014-01-29 23:22:00 | 4843.99000 | 4844.00000 | 4842.00000 | 4843.99000 | 1.6000 | 7749.7800 | 4843.61000 2014-01-29 23:23:00 | 4844.00000 | 4844.99000 | 4837.73000 | 4840.00000 | 27.1940 | 131642.9900 | 4840.88002 2014-01-29 23:24:00 | 4839.33000 | 4841.67000 | 4838.00000 | 4841.67000 | 27.6020 | 133619.1600 | 4840.92001 2014-01-29 23:25:00 | 4842.00000 | 4842.00000 | 4841.00000 | 4842.00000 | 0.9030 | 4371.6300 | 4841.22000 2014-01-29 23:26:00 | 4842.00000 | 4842.00000 | 4842.00000 | 4842.00000 | 0.8000 | 3873.6000 | 4842.00000 2014-01-29 23:27:00 | 4833.64000 | 4840.42000 | 4831.14000 | 4840.00000 | 41.9000 | 202527.7100 | 4833.60000 2014-01-29 23:28:00 | 4841.80000 | 4842.00000 | 4840.95000 | 4840.95000 | 16.4000 | 79393.4800 | 4841.07000 2014-01-29 23:29:00 | 4841.80000 | 4841.90000 | 4841.00000 | 4841.00000 | 2.3130 | 11197.9800 | 4841.32000 2014-01-29 23:30:00 | 4840.00000 | 4840.00000 | 4840.00000 | 4840.00000 | 8.1500 | 39446.0000 | 4840.00000 2014-01-29 23:31:00 | 4838.54000 | 4841.00000 | 4838.54000 | 4841.00000 | 5.1160 | 24760.5200 | 4839.82000 2014-01-29 23:32:00 | 4839.12000 | 4841.00000 | 4839.00000 | 4839.93000 | 5.8600 | 28362.8800 | 4840.08000 2014-01-29 23:33:00 | 4841.00000 | 4841.00000 | 4841.00000 | 4841.00000 | 0.8020 | 3882.4800 | 4841.00000 2014-01-29 23:34:00 | 4840.99000 | 4841.00000 | 4838.89000 | 4839.15000 | 19.7560 | 95606.2100 | 4839.34998 2014-01-29 23:35:00 | 4835.00000 | 4835.00000 | 4835.00000 | 4835.00000 | 0.2000 | 967.0000 | 4835.00000 2014-01-29 23:36:00 | 4837.98000 | 4838.49000 | 4836.00000 | 4836.00000 | 7.5640 | 36582.8100 | 4836.44001 2014-01-29 23:37:00 | 4838.00000 | 4838.00000 | 4838.00000 | 4838.00000 | 5.9610 | 28839.3200 | 4838.00000 2014-01-29 23:38:00 | 4840.31000 | 4842.00000 | 4836.36000 | 4842.00000 | 18.1780 | 87969.8000 | 4839.35999 2014-01-29 23:39:00 | 4842.76000 | 4843.58000 | 4840.03000 | 4840.76000 | 4.1780 | 20228.8800 | 4841.76000 2014-01-29 23:40:00 | 4839.00000 | 4839.00000 | 4838.77000 | 4838.96000 | 11.7120 | 56672.1700 | 4838.81000 2014-01-29 23:41:00 | 4839.99000 | 4840.00000 | 4833.57000 | 4839.98000 | 2.4770 | 11987.8400 | 4839.66000 2014-01-29 23:42:00 | 4836.55000 | 4838.04000 | 4836.00000 | 4836.00000 | 45.6520 | 220798.4300 | 4836.56002 2014-01-29 23:43:00 | 4840.00000 | 4840.00000 | 4840.00000 | 4840.00000 | 0.7990 | 3867.1600 | 4840.00000 2014-01-29 23:44:00 | 4840.00000 | 4840.00000 | 4839.99000 | 4840.00000 | 2.5110 | 12153.2400 | 4840.00000 2014-01-29 23:45:00 | 4840.76000 | 4843.87000 | 4840.76000 | 4843.87000 | 0.7970 | 3858.9000 | 4841.79000 2014-01-29 23:46:00 | 4840.84000 | 4843.99000 | 4840.84000 | 4843.99000 | 3.7630 | 18225.0800 | 4843.23000 2014-01-29 23:47:00 | 4843.99000 | 4845.00000 | 4843.99000 | 4845.00000 | 1.1910 | 5770.1200 | 4844.77000 2014-01-29 23:48:00 | 4845.00000 | 4845.00000 | 4843.99000 | 4845.00000 | 2.3530 | 11400.0200 | 4844.89000 2014-01-29 23:49:00 | 4843.99000 | 4846.56000 | 4843.99000 | 4845.18000 | 1.2650 | 6128.6500 | 4844.79000 2014-01-29 23:50:00 | 4846.75000 | 4849.50000 | 4844.09000 | 4849.40000 | 7.6470 | 37071.9700 | 4847.91000 2014-01-29 23:51:00 | 4849.40000 | 4849.50000 | 4845.00000 | 4845.00000 | 3.0330 | 14706.9900 | 4848.99000 2014-01-29 23:52:00 | 4845.00000 | 4849.40000 | 4843.99000 | 4845.00000 | 10.3770 | 50277.3100 | 4845.06999 2014-01-29 23:53:00 | 4844.09000 | 4845.00000 | 4841.11000 | 4845.00000 | 8.1060 | 39260.3500 | 4843.36999 2014-01-29 23:54:00 | 4842.76000 | 4845.00000 | 4841.00000 | 4844.99000 | 12.5940 | 61002.1000 | 4843.74001 2014-01-29 23:55:00 | 4841.46000 | 4844.85000 | 4841.37000 | 4843.28000 | 11.3870 | 55145.0500 | 4842.80999 2014-01-29 23:56:00 | 4844.00000 | 4844.10000 | 4843.10000 | 4844.10000 | 1.7330 | 8394.4900 | 4843.91000 2014-01-29 23:57:00 | 4844.00000 | 4844.00000 | 4844.00000 | 4844.00000 | 0.1500 | 726.6000 | 4844.00000 2014-01-29 23:58:00 | 4844.00000 | 4844.00000 | 4844.00000 | 4844.00000 | 0.4990 | 2417.1600 | 4844.00000 2014-01-29 23:59:00 | 4843.90000 | 4843.90000 | 4842.01000 | 4843.00000 | 7.4100 | 35887.9100 | 4843.17000 2014-01-30 00:00:00 | 4842.01000 | 4843.89000 | 4842.01000 | 4843.89000 | 6.2210 | 30125.8000 | 4842.60000 2014-01-30 00:01:00 | . | . | . | . | . | . | . 2014-01-30 00:02:00 | 4843.00000 | 4843.00000 | 4843.00000 | 4843.00000 | 1.4900 | 7216.0700 | 4843.00000 2014-01-30 00:03:00 | 4840.94000 | 4840.94001 | 4840.94000 | 4840.94000 | 7.6840 | 37197.7800 | 4840.94001 2014-01-30 00:04:00 | 4843.80000 | 4843.80000 | 4841.00000 | 4841.00000 | 5.9730 | 28924.1400 | 4842.48000 2014-01-30 00:05:00 | 4843.00000 | 4843.00000 | 4840.77000 | 4840.77000 | 7.6300 | 36937.0000 | 4841.02000 2014-01-30 00:06:00 | 4839.99000 | 4840.00000 | 4836.70000 | 4838.00000 | 18.0420 | 87272.1300 | 4837.16001 2014-01-30 00:07:00 | 4840.00000 | 4840.00000 | 4836.08000 | 4840.00000 | 15.6860 | 75869.5300 | 4836.76999 2014-01-30 00:08:00 | 4841.17000 | 4841.17000 | 4839.31000 | 4840.94000 | 7.1880 | 34795.3700 | 4840.76000 2014-01-30 00:09:00 | 4843.80000 | 4843.80000 | 4840.51000 | 4842.68000 | 65.0071 | 314794.7300 | 4842.46996 2014-01-30 00:10:00 | 4842.00000 | 4844.00000 | 4842.00000 | 4844.00000 | 2.0890 | 10118.2100 | 4843.57000 2014-01-30 00:11:00 | 4842.44000 | 4843.40000 | 4840.56000 | 4842.80000 | 14.3470 | 69466.0900 | 4841.84999 2014-01-30 00:12:00 | 4844.00000 | 4844.00000 | 4840.47000 | 4844.00000 | 35.4070 | 171452.3900 | 4842.32998 2014-01-30 00:13:00 | 4842.71000 | 4843.66000 | 4840.29000 | 4841.38000 | 19.2460 | 93182.7700 | 4841.66998 2014-01-30 00:14:00 | 4840.40000 | 4844.00000 | 4840.40000 | 4842.62000 | 49.7650 | 240970.0000 | 4842.15995 2014-01-30 00:15:00 | 4840.23000 | 4844.00000 | 4839.97000 | 4844.00000 | 6.5750 | 31827.6500 | 4840.70999 2014-01-30 00:16:00 | 4843.22000 | 4845.00000 | 4838.70000 | 4844.99000 | 23.3760 | 113192.1200 | 4842.23998 2014-01-30 00:17:00 | 4845.00000 | 4845.00000 | 4840.08000 | 4844.99000 | 11.8220 | 57262.2100 | 4843.70000 2014-01-30 00:18:00 | 4844.00000 | 4845.00000 | 4842.01000 | 4842.01000 | 12.6290 | 61186.1200 | 4844.89000 2014-01-30 00:19:00 | 4843.38000 | 4850.00000 | 4842.24000 | 4850.00000 | 54.2170 | 262771.8100 | 4846.66997 2014-01-30 00:20:00 | 4849.67000 | 4852.00000 | 4843.16000 | 4846.15000 | 12.8010 | 62072.4600 | 4849.03000 2014-01-30 00:21:00 | 4846.03000 | 4852.00000 | 4844.10000 | 4845.34000 | 31.3420 | 151946.0900 | 4848.00001 2014-01-30 00:22:00 | 4850.00000 | 4851.99000 | 4844.34000 | 4845.16000 | 37.8140 | 183380.5800 | 4849.54003 2014-01-30 00:23:00 | 4851.40000 | 4851.99000 | 4843.13000 | 4849.37000 | 27.9370 | 135405.2600 | 4846.80998 2014-01-30 00:24:00 | 4842.02000 | 4851.88000 | 4840.00000 | 4845.50000 | 17.4130 | 84388.2500 | 4846.28001 2014-01-30 00:25:00 | 4849.00000 | 4852.00000 | 4843.63000 | 4847.73000 | 10.4250 | 50538.8000 | 4847.84999 2014-01-30 00:26:00 | 4850.00000 | 4850.00000 | 4844.44000 | 4844.44000 | 21.8710 | 105999.7400 | 4846.59000 2014-01-30 00:27:00 | 4844.50000 | 4847.83000 | 4831.00000 | 4844.10000 | 7.4570 | 36128.6200 | 4844.93000 2014-01-30 00:28:00 | 4845.29000 | 4846.01000 | 4840.00000 | 4840.00000 | 10.5250 | 50968.5700 | 4842.61999 2014-01-30 00:29:00 | 4842.10000 | 4842.10000 | 4842.10000 | 4842.10000 | 0.5270 | 2551.7900 | 4842.10000 2014-01-30 00:30:00 | 4840.00000 | 4842.10000 | 4836.05000 | 4837.50000 | 32.2060 | 155825.4200 | 4838.39997 2014-01-30 00:31:00 | 4840.00000 | 4840.00000 | 4839.00000 | 4839.00000 | 0.0800 | 387.1400 | 4839.25000 2014-01-30 00:32:00 | 4838.97000 | 4839.00000 | 4835.20000 | 4839.00000 | 29.0640 | 140580.7500 | 4836.94002 2014-01-30 00:33:00 | 4839.00000 | 4840.99000 | 4835.24000 | 4836.22000 | 22.1810 | 107297.7900 | 4837.37000 2014-01-30 00:34:00 | 4840.99000 | 4843.36000 | 4839.20000 | 4839.20000 | 5.1020 | 24691.7000 | 4839.61000 2014-01-30 00:35:00 | 4835.00000 | 4843.81000 | 4835.00000 | 4839.11000 | 25.7290 | 124519.1700 | 4839.63999 2014-01-30 00:36:00 | 4835.60000 | 4835.60000 | 4835.60000 | 4835.60000 | 0.4000 | 1934.2400 | 4835.60000 2014-01-30 00:37:00 | 4836.00000 | 4836.00000 | 4836.00000 | 4836.00000 | 10.0000 | 48360.0000 | 4836.00000 2014-01-30 00:38:00 | 4838.00000 | 4838.00000 | 4838.00000 | 4838.00000 | 1.7790 | 8606.8000 | 4838.00000 2014-01-30 00:39:00 | 4838.00000 | 4838.00000 | 4831.00000 | 4831.00000 | 6.3910 | 30904.7400 | 4835.67000 2014-01-30 00:40:00 | 4832.87000 | 4835.60000 | 4831.60000 | 4835.60000 | 9.4850 | 45842.6600 | 4833.16999 2014-01-30 00:41:00 | 4834.00000 | 4835.60000 | 4831.52000 | 4832.06000 | 9.7790 | 47264.5900 | 4833.27000 2014-01-30 00:42:00 | . | . | . | . | . | . | . 2014-01-30 00:43:00 | 4835.60000 | 4835.60000 | 4835.00000 | 4835.60000 | 9.8590 | 47668.7900 | 4835.05000 2014-01-30 00:44:00 | 4835.60000 | 4835.60000 | 4832.50000 | 4833.80000 | 27.3590 | 132266.5300 | 4834.47999 2014-01-30 00:45:00 | 4832.06000 | 4835.52000 | 4832.06000 | 4834.28000 | 7.4570 | 36046.7200 | 4833.94000 2014-01-30 00:46:00 | 4834.66000 | 4835.60000 | 4832.70000 | 4832.70000 | 4.8500 | 23443.9400 | 4833.80000 2014-01-30 00:47:00 | 4833.20000 | 4835.00000 | 4832.00000 | 4832.01000 | 1.2000 | 5798.9900 | 4832.49000 2014-01-30 00:48:00 | 4832.00000 | 4834.03000 | 4832.00000 | 4832.00000 | 3.9900 | 19283.2100 | 4832.88000 2014-01-30 00:49:00 | 4832.01000 | 4832.01000 | 4832.01000 | 4832.01000 | 0.0320 | 154.6200 | 4832.01000 2014-01-30 00:50:00 | 4834.00000 | 4835.00000 | 4830.96000 | 4834.00000 | 5.2120 | 25186.1400 | 4832.34000 2014-01-30 00:51:00 | 4832.00000 | 4835.00000 | 4832.00000 | 4835.00000 | 1.9360 | 9359.4000 | 4834.40000 2014-01-30 00:52:00 | 4835.00000 | 4835.00000 | 4835.00000 | 4835.00000 | 3.3300 | 16100.5500 | 4835.00000 2014-01-30 00:53:00 | . | . | . | . | . | . | . 2014-01-30 00:54:00 | 4835.60000 | 4836.00000 | 4835.00000 | 4836.00000 | 1.5980 | 7727.3500 | 4835.64000 2014-01-30 00:55:00 | 4836.00000 | 4836.00000 | 4836.00000 | 4836.00000 | 1.7990 | 8699.9600 | 4836.00000 2014-01-30 00:56:00 | 4836.00000 | 4836.00000 | 4836.00000 | 4836.00000 | 2.6540 | 12834.7400 | 4836.00000 2014-01-30 00:57:00 | 4836.00000 | 4836.00000 | 4836.00000 | 4836.00000 | 0.4510 | 2181.0400 | 4836.00000 2014-01-30 00:58:00 | 4836.00000 | 4837.42000 | 4832.01000 | 4834.57000 | 8.3340 | 40295.8900 | 4835.12001 2014-01-30 00:59:00 | 4835.60000 | 4837.83000 | 4833.20000 | 4836.55000 | 17.0410 | 82402.1400 | 4835.52000 2014-01-30 01:00:00 | 4838.00000 | 4838.00000 | 4832.00000 | 4832.00000 | 18.6480 | 90163.0800 | 4834.99999 2014-01-30 01:01:00 | 4832.00000 | 4838.00000 | 4830.00000 | 4831.44000 | 39.3870 | 190392.9100 | 4833.89998 2014-01-30 01:02:00 | 4835.00000 | 4838.00000 | 4832.00000 | 4834.10000 | 2.7290 | 13191.0700 | 4833.67000 2014-01-30 01:03:00 | 4834.16000 | 4838.00000 | 4830.10000 | 4835.53000 | 35.1000 | 169646.8000 | 4833.24000 2014-01-30 01:04:00 | 4834.95000 | 4836.99000 | 4833.00000 | 4834.83000 | 34.1960 | 165343.0200 | 4835.15997 2014-01-30 01:05:00 | 4833.00000 | 4833.00000 | 4830.00000 | 4830.00000 | 4.7750 | 23064.4900 | 4830.26000 2014-01-30 01:06:00 | 4834.00000 | 4834.91000 | 4828.00000 | 4829.62000 | 64.1720 | 310066.5100 | 4831.80003 2014-01-30 01:07:00 | 4833.80000 | 4835.00000 | 4833.80000 | 4835.00000 | 0.8370 | 4046.8700 | 4834.97000 2014-01-30 01:08:00 | 4834.99000 | 4834.99000 | 4831.16000 | 4831.39000 | 34.3770 | 166176.8600 | 4833.94998 2014-01-30 01:09:00 | 4833.68000 | 4834.87000 | 4830.00000 | 4832.00000 | 16.5930 | 80187.0300 | 4832.58001 2014-01-30 01:10:00 | 4830.00000 | 4832.00000 | 4829.00000 | 4830.00000 | 9.0840 | 43873.2900 | 4829.73001 2014-01-30 01:11:00 | 4830.00000 | 4832.10000 | 4830.00000 | 4830.00000 | 4.1940 | 20257.2300 | 4830.05000 2014-01-30 01:12:00 | 4830.00000 | 4830.00000 | 4830.00000 | 4830.00000 | 6.4820 | 31308.0600 | 4830.00000 2014-01-30 01:13:00 | 4830.00000 | 4830.00000 | 4830.00000 | 4830.00000 | 0.0980 | 473.3400 | 4830.00000 2014-01-30 01:14:00 | . | . | . | . | . | . | . 2014-01-30 01:15:00 | 4830.00000 | 4830.00000 | 4830.00000 | 4830.00000 | 0.0460 | 222.1800 | 4830.00000 2014-01-30 01:16:00 | 4830.00000 | 4832.00000 | 4830.00000 | 4832.00000 | 0.6890 | 3329.0500 | 4831.72000 2014-01-30 01:17:00 | 4830.00000 | 4830.00000 | 4830.00000 | 4830.00000 | 0.3400 | 1642.2000 | 4830.00000 2014-01-30 01:18:00 | 4832.00000 | 4834.99000 | 4831.12000 | 4833.45000 | 12.6420 | 61103.8900 | 4833.40001 2014-01-30 01:19:00 | 4832.17000 | 4833.41000 | 4830.20000 | 4830.89000 | 14.6180 | 70626.3900 | 4831.46999 2014-01-30 01:20:00 | . | . | . | . | . | . | . 2014-01-30 01:21:00 | 4832.89000 | 4832.89000 | 4832.89000 | 4832.89000 | 0.0620 | 299.6400 | 4832.89000 2014-01-30 01:22:00 | 4832.89000 | 4833.99000 | 4830.10000 | 4830.10000 | 2.2670 | 10954.8600 | 4832.32000 2014-01-30 01:23:00 | 4834.00000 | 4834.00000 | 4832.30000 | 4832.30000 | 0.7960 | 3846.9600 | 4832.87000 2014-01-30 01:24:00 | 4830.43000 | 4833.91000 | 4830.43000 | 4833.91000 | 25.8970 | 125146.3400 | 4832.45998 2014-01-30 01:25:00 | 4834.00000 | 4834.00000 | 4830.64000 | 4834.00000 | 15.2340 | 73609.6800 | 4831.93001 2014-01-30 01:26:00 | 4832.70000 | 4832.70000 | 4832.20000 | 4832.20000 | 0.9460 | 4571.5000 | 4832.45000 2014-01-30 01:27:00 | 4830.10000 | 4833.92000 | 4830.02000 | 4831.75000 | 49.0580 | 237047.0700 | 4831.97998 2014-01-30 01:28:00 | 4833.72000 | 4834.00000 | 4830.04000 | 4834.00000 | 17.8980 | 86478.7900 | 4831.75999 2014-01-30 01:29:00 | 4834.00000 | 4834.00000 | 4834.00000 | 4834.00000 | 1.2190 | 5892.6500 | 4834.00000 2014-01-30 01:30:00 | . | . | . | . | . | . | . 2014-01-30 01:31:00 | 4831.31000 | 4833.24000 | 4830.10000 | 4831.07000 | 21.9570 | 106107.8800 | 4832.52999 2014-01-30 01:32:00 | 4833.82000 | 4835.00000 | 4830.00000 | 4835.00000 | 22.3000 | 107763.8800 | 4832.46000 2014-01-30 01:33:00 | 4832.50000 | 4834.00000 | 4829.72000 | 4830.56000 | 13.6970 | 66166.8500 | 4830.74999 2014-01-30 01:34:00 | 4830.90000 | 4834.00000 | 4830.09000 | 4833.12000 | 35.4440 | 171246.4900 | 4831.47003 2014-01-30 01:35:00 | 4830.24000 | 4832.96000 | 4828.61000 | 4831.62000 | 26.1660 | 126406.7200 | 4830.94998 2014-01-30 01:36:00 | 4829.00000 | 4832.00000 | 4829.00000 | 4831.54000 | 16.2950 | 78728.8000 | 4831.46998 2014-01-30 01:37:00 | 4830.00000 | 4831.71000 | 4830.00000 | 4831.28000 | 2.8540 | 13786.5700 | 4830.61000 2014-01-30 01:38:00 | 4832.99000 | 4832.99000 | 4832.99000 | 4832.99000 | 0.1000 | 483.3000 | 4832.99000 2014-01-30 01:39:00 | 4833.78000 | 4833.78000 | 4833.78000 | 4833.78000 | 0.0300 | 145.0100 | 4833.78000 2014-01-30 01:40:00 | 4833.33000 | 4833.33000 | 4832.83000 | 4832.83000 | 1.7020 | 8225.8300 | 4833.04000 2014-01-30 01:41:00 | 4834.00000 | 4834.00000 | 4830.39000 | 4830.41000 | 29.5850 | 142944.7200 | 4831.65997 2014-01-30 01:42:00 | 4830.68000 | 4834.77000 | 4830.40000 | 4834.19000 | 11.4340 | 55243.0200 | 4831.47001 2014-01-30 01:43:00 | 4832.00000 | 4832.00000 | 4832.00000 | 4832.00000 | 0.5220 | 2522.3000 | 4832.00000 2014-01-30 01:44:00 | 4831.74000 | 4832.40000 | 4830.35000 | 4830.35000 | 0.9170 | 4431.0800 | 4832.15000 2014-01-30 01:45:00 | . | . | . | . | . | . | . 2014-01-30 01:46:00 | 4831.00000 | 4831.00000 | 4831.00000 | 4831.00000 | 0.0500 | 241.5500 | 4831.00000 2014-01-30 01:47:00 | 4831.50000 | 4833.00000 | 4831.50000 | 4832.10000 | 0.5080 | 2454.7200 | 4832.13000 2014-01-30 01:48:00 | 4832.99000 | 4832.99000 | 4832.99000 | 4832.99000 | 0.0100 | 48.3300 | 4832.99000 2014-01-30 01:49:00 | 4831.10000 | 4831.10000 | 4830.55000 | 4830.55000 | 0.5220 | 2521.5700 | 4830.59000 2014-01-30 01:50:00 | 4831.10000 | 4833.00000 | 4831.10000 | 4833.00000 | 4.4140 | 21330.3200 | 4832.43000 2014-01-30 01:51:00 | 4833.00000 | 4834.77000 | 4833.00000 | 4834.77000 | 4.0930 | 19784.2200 | 4833.67000 2014-01-30 01:52:00 | 4834.70000 | 4834.77000 | 4831.41000 | 4834.77000 | 54.2480 | 262160.7300 | 4832.62998 2014-01-30 01:53:00 | 4833.38000 | 4835.00000 | 4830.47000 | 4834.77000 | 11.8710 | 57377.9200 | 4833.45000 2014-01-30 01:54:00 | 4834.99000 | 4838.00000 | 4834.96000 | 4835.69000 | 24.4840 | 118401.8500 | 4835.89002 2014-01-30 01:55:00 | 4834.85000 | 4840.00000 | 4834.60000 | 4839.28000 | 13.3910 | 64776.5300 | 4837.32000 2014-01-30 01:56:00 | 4837.31000 | 4837.31000 | 4834.50000 | 4834.50000 | 0.8770 | 4240.9700 | 4835.77000 2014-01-30 01:57:00 | . | . | . | . | . | . | . 2014-01-30 01:58:00 | 4834.50000 | 4834.50000 | 4834.50000 | 4834.50000 | 0.0850 | 410.9300 | 4834.50000 2014-01-30 01:59:00 | . | . | . | . | . | . | . 2014-01-30 02:00:00 | 4834.33000 | 4834.33000 | 4832.32000 | 4832.32000 | 0.0700 | 338.3300 | 4833.35000 2014-01-30 02:01:00 | 4830.01000 | 4831.40000 | 4830.01000 | 4831.40000 | 3.5530 | 17165.6700 | 4831.32000 2014-01-30 02:02:00 | 4831.40000 | 4831.40000 | 4831.40000 | 4831.40000 | 0.6680 | 3227.3800 | 4831.40000 2014-01-30 02:03:00 | 4831.40000 | 4832.00000 | 4831.40000 | 4831.40000 | 7.9540 | 38429.4000 | 4831.46001 2014-01-30 02:04:00 | 4830.00000 | 4831.00000 | 4830.00000 | 4831.00000 | 3.6000 | 17388.5000 | 4830.14000 2014-01-30 02:05:00 | 4830.00000 | 4830.00000 | 4830.00000 | 4830.00000 | 0.2850 | 1376.5500 | 4830.00000 2014-01-30 02:06:00 | 4828.01000 | 4829.84000 | 4824.00000 | 4824.01000 | 59.5870 | 287595.2500 | 4826.47996 2014-01-30 02:07:00 | 4825.00000 | 4829.56000 | 4824.42000 | 4826.55000 | 64.0611 | 309195.2000 | 4826.57001 2014-01-30 02:08:00 | 4828.98000 | 4830.00000 | 4820.30000 | 4830.00000 | 64.1350 | 309378.1100 | 4823.85993 2014-01-30 02:09:00 | 4823.99000 | 4829.99000 | 4819.77000 | 4823.15000 | 51.5710 | 248738.0900 | 4823.22001 2014-01-30 02:10:00 | 4824.53000 | 4827.92000 | 4817.20000 | 4824.40000 | 41.8030 | 201531.2200 | 4820.97003 2014-01-30 02:11:00 | 4826.99000 | 4826.99000 | 4819.73000 | 4821.99000 | 41.2230 | 198865.4900 | 4824.14003 2014-01-30 02:12:00 | 4822.78000 | 4828.00000 | 4820.61000 | 4820.72000 | 58.1769 | 280650.2400 | 4824.07996 2014-01-30 02:13:00 | 4820.60000 | 4831.92000 | 4820.60000 | 4830.05000 | 28.0910 | 135594.3700 | 4826.97001 2014-01-30 02:14:00 | 4827.00000 | 4832.00000 | 4826.28000 | 4832.00000 | 16.4280 | 79343.1000 | 4829.74999 2014-01-30 02:15:00 | 4828.34000 | 4832.00000 | 4826.00000 | 4828.91000 | 68.3920 | 330266.1700 | 4829.02003 2014-01-30 02:16:00 | 4828.00000 | 4832.00000 | 4826.09000 | 4828.36000 | 47.2850 | 228317.7900 | 4828.54995 2014-01-30 02:17:00 | 4830.00000 | 4832.00000 | 4826.24000 | 4831.13000 | 47.2480 | 228202.4300 | 4829.88998 2014-01-30 02:18:00 | 4829.00000 | 4829.01000 | 4828.88000 | 4828.88000 | 5.2470 | 25337.2800 | 4828.91000 2014-01-30 02:19:00 | 4832.00000 | 4833.27000 | 4826.13000 | 4829.98000 | 66.8630 | 322935.5900 | 4829.81004 2014-01-30 02:20:00 | 4830.74000 | 4832.82000 | 4826.34000 | 4831.09000 | 96.1049 | 464206.8600 | 4830.20990 2014-01-30 02:21:00 | 4831.62000 | 4833.49000 | 4828.13000 | 4829.45000 | 4.3830 | 21170.5100 | 4830.14000 2014-01-30 02:22:00 | 4830.15000 | 4832.22000 | 4828.05000 | 4830.43000 | 43.4760 | 209979.0200 | 4829.76996 2014-01-30 02:23:00 | 4831.50000 | 4831.50000 | 4828.30000 | 4829.00000 | 31.2440 | 150892.2400 | 4829.48003 2014-01-30 02:24:00 | 4832.00000 | 4832.00000 | 4831.49000 | 4832.00000 | 1.5940 | 7701.7200 | 4831.69000 2014-01-30 02:25:00 | 4829.00000 | 4829.00000 | 4829.00000 | 4829.00000 | 1.0000 | 4829.0000 | 4829.00000 2014-01-30 02:26:00 | 4828.00000 | 4829.00000 | 4828.00000 | 4829.00000 | 16.2400 | 78418.3400 | 4828.72000 2014-01-30 02:27:00 | 4826.26000 | 4829.00000 | 4826.26000 | 4829.00000 | 4.1370 | 19974.2600 | 4828.20000 2014-01-30 02:28:00 | 4829.00000 | 4829.00000 | 4826.26000 | 4829.00000 | 3.9650 | 19145.6500 | 4828.66000 2014-01-30 02:29:00 | 4828.99000 | 4829.00000 | 4828.99000 | 4829.00000 | 0.7970 | 3848.7100 | 4829.00000 2014-01-30 02:30:00 | 4826.27000 | 4829.00000 | 4826.25000 | 4826.25000 | 2.7170 | 13113.8500 | 4826.59000 2014-01-30 02:31:00 | . | . | . | . | . | . | . 2014-01-30 02:32:00 | 4826.25000 | 4826.25000 | 4826.25000 | 4826.25000 | 0.0550 | 265.4400 | 4826.25000 2014-01-30 02:33:00 | . | . | . | . | . | . | . 2014-01-30 02:34:00 | . | . | . | . | . | . | . 2014-01-30 02:35:00 | . | . | . | . | . | . | . 2014-01-30 02:36:00 | 4828.90000 | 4828.90000 | 4826.25000 | 4826.25000 | 0.9150 | 4416.6200 | 4826.91000 2014-01-30 02:37:00 | 4826.02000 | 4828.72000 | 4820.07000 | 4821.74000 | 76.3380 | 368312.5300 | 4824.75997 2014-01-30 02:38:00 | 4826.04000 | 4828.80000 | 4820.13000 | 4822.31000 | 48.1080 | 232134.0200 | 4825.26998 2014-01-30 02:39:00 | 4822.31000 | 4822.31000 | 4819.88000 | 4822.31000 | 4.3370 | 20904.6800 | 4820.08000 2014-01-30 02:40:00 | 4820.10000 | 4821.00000 | 4820.10000 | 4821.00000 | 12.4750 | 60132.1800 | 4820.20999 2014-01-30 02:41:00 | 4820.50000 | 4820.50000 | 4819.41000 | 4820.00000 | 0.4900 | 2361.6300 | 4819.66000 2014-01-30 02:42:00 | 4820.00000 | 4820.50000 | 4813.69000 | 4813.69000 | 5.9150 | 28489.2100 | 4816.42999 2014-01-30 02:43:00 | 4813.00000 | 4817.99000 | 4812.91000 | 4815.17000 | 15.9120 | 76627.7700 | 4815.72001 2014-01-30 02:44:00 | 4816.73000 | 4817.80000 | 4814.28000 | 4816.00000 | 48.0030 | 231178.8200 | 4815.92003 2014-01-30 02:45:00 | 4815.88000 | 4817.88000 | 4815.00000 | 4816.00000 | 2.8270 | 13614.9300 | 4816.03000 2014-01-30 02:46:00 | 4815.64000 | 4817.11000 | 4814.22000 | 4815.00000 | 23.6370 | 113830.6400 | 4815.77999 2014-01-30 02:47:00 | 4815.34000 | 4818.00000 | 4814.48000 | 4817.88000 | 24.8940 | 119896.7400 | 4816.29002 2014-01-30 02:48:00 | 4817.97000 | 4821.00000 | 4815.11000 | 4819.83000 | 48.9180 | 235739.7300 | 4819.07998 2014-01-30 02:49:00 | 4819.59000 | 4820.84000 | 4817.00000 | 4817.00000 | 39.9630 | 192624.9200 | 4820.08002 2014-01-30 02:50:00 | 4818.79000 | 4820.00000 | 4816.73000 | 4819.15000 | 50.6990 | 244299.7500 | 4818.62999 2014-01-30 02:51:00 | 4820.00000 | 4821.00000 | 4816.40000 | 4817.12000 | 33.4500 | 161167.8400 | 4818.17000 2014-01-30 02:52:00 | 4820.40000 | 4820.40000 | 4816.31000 | 4818.10000 | 10.4720 | 50451.4100 | 4817.74000 2014-01-30 02:53:00 | 4818.10000 | 4820.00000 | 4815.61000 | 4819.67000 | 53.4840 | 257657.8900 | 4817.48004 2014-01-30 02:54:00 | 4817.73000 | 4817.73000 | 4817.64000 | 4817.64000 | 1.3200 | 6359.3300 | 4817.67000 2014-01-30 02:55:00 | 4817.04000 | 4822.92000 | 4817.04000 | 4822.08000 | 78.0251 | 376065.1500 | 4819.79992 2014-01-30 02:56:00 | 4817.68000 | 4824.90000 | 4817.68000 | 4822.39000 | 92.0270 | 443663.8000 | 4821.01994 2014-01-30 02:57:00 | 4825.00000 | 4829.00000 | 4819.90000 | 4823.24000 | 71.2580 | 343773.3800 | 4824.34997 2014-01-30 02:58:00 | 4828.42000 | 4830.36000 | 4822.80000 | 4827.32000 | 40.8610 | 197207.1700 | 4826.29001 2014-01-30 02:59:00 | 4826.45000 | 4830.70000 | 4824.59000 | 4827.33000 | 30.8670 | 149023.8300 | 4827.92998 2014-01-30 03:00:00 | 4831.16000 | 4831.16000 | 4827.13000 | 4830.00000 | 2.1260 | 10267.1600 | 4829.33000 2014-01-30 03:01:00 | 4830.00000 | 4831.00000 | 4825.02000 | 4830.40000 | 92.9340 | 448674.0900 | 4827.88008 2014-01-30 03:02:00 | 4831.00000 | 4835.00000 | 4825.33000 | 4834.75000 | 65.1950 | 314892.0000 | 4830.00007 2014-01-30 03:03:00 | 4830.01000 | 4834.80000 | 4829.39000 | 4830.40000 | 19.6700 | 95033.1600 | 4831.38000 2014-01-30 03:04:00 | 4829.22000 | 4834.80000 | 4829.22000 | 4830.00000 | 31.2400 | 150907.7200 | 4830.59000 2014-01-30 03:05:00 | 4830.00000 | 4834.80000 | 4829.10000 | 4834.80000 | 19.8970 | 96120.5800 | 4830.90999 2014-01-30 03:06:00 | 4831.00000 | 4831.00000 | 4830.00000 | 4831.00000 | 13.6700 | 66038.0800 | 4830.88000 2014-01-30 03:07:00 | 4831.00000 | 4831.00000 | 4831.00000 | 4831.00000 | 0.3020 | 1458.9600 | 4831.00000 2014-01-30 03:08:00 | 4831.00000 | 4831.00000 | 4830.00000 | 4830.00000 | 11.9690 | 57811.0200 | 4830.06000 2014-01-30 03:09:00 | 4830.00000 | 4831.00000 | 4830.00000 | 4830.00000 | 5.3840 | 26005.1000 | 4830.07000 2014-01-30 03:10:00 | 4831.00000 | 4831.00000 | 4830.10000 | 4830.10000 | 11.8990 | 57483.4400 | 4830.95000 2014-01-30 03:11:00 | 4830.99000 | 4831.00000 | 4830.70000 | 4831.00000 | 3.0290 | 14632.8500 | 4830.92000 2014-01-30 03:12:00 | 4831.00000 | 4831.00000 | 4831.00000 | 4831.00000 | 0.2650 | 1280.2100 | 4831.00000 2014-01-30 03:13:00 | 4831.00000 | 4831.00000 | 4830.00000 | 4830.00000 | 1.9360 | 9352.0700 | 4830.62000 2014-01-30 03:14:00 | 4830.01000 | 4830.10000 | 4830.00000 | 4830.10000 | 3.7940 | 18325.2100 | 4830.05000 2014-01-30 03:15:00 | 4830.10000 | 4830.10000 | 4830.00000 | 4830.10000 | 3.7280 | 18006.4200 | 4830.05000 2014-01-30 03:16:00 | . | . | . | . | . | . | . 2014-01-30 03:17:00 | 4830.00000 | 4830.10000 | 4829.99999 | 4830.00000 | 9.5550 | 46150.6600 | 4829.99999 2014-01-30 03:18:00 | 4830.00000 | 4830.10000 | 4830.00000 | 4830.00000 | 0.7990 | 3859.1900 | 4830.02000 2014-01-30 03:19:00 | 4830.00000 | 4830.00000 | 4830.00000 | 4830.00000 | 2.2260 | 10751.5800 | 4830.00000 2014-01-30 03:20:00 | 4829.00000 | 4829.99000 | 4826.02000 | 4829.14000 | 46.8140 | 226023.2500 | 4828.11004 2014-01-30 03:21:00 | 4829.48000 | 4830.09000 | 4826.00000 | 4826.02000 | 74.6230 | 360285.9500 | 4828.08005 2014-01-30 03:22:00 | 4829.63000 | 4830.02000 | 4825.21000 | 4825.24000 | 35.1380 | 169666.8000 | 4828.57999 2014-01-30 03:23:00 | 4827.22000 | 4827.23000 | 4823.00000 | 4823.00000 | 4.5440 | 21921.3900 | 4824.25000 2014-01-30 03:24:00 | 4826.80000 | 4827.07000 | 4823.03000 | 4825.83000 | 72.5070 | 349867.8500 | 4825.29995 2014-01-30 03:25:00 | 4827.23000 | 4830.00000 | 4825.03000 | 4829.13000 | 13.8970 | 67085.7600 | 4827.35999 2014-01-30 03:26:00 | 4827.60000 | 4827.60000 | 4823.42000 | 4824.60000 | 22.2020 | 107119.6000 | 4824.77001 2014-01-30 03:27:00 | 4825.50000 | 4825.50000 | 4825.50000 | 4825.50000 | 0.8200 | 3956.9100 | 4825.50000 2014-01-30 03:28:00 | 4825.78000 | 4828.00000 | 4825.78000 | 4828.00000 | 0.5120 | 2471.6800 | 4827.49000 2014-01-30 03:29:00 | 4828.81000 | 4829.49000 | 4825.41000 | 4828.25000 | 16.9400 | 81808.2800 | 4829.30000 2014-01-30 03:30:00 | 4828.25000 | 4834.79000 | 4828.11000 | 4830.27000 | 8.1500 | 39374.8500 | 4831.27000 2014-01-30 03:31:00 | 4830.76000 | 4830.86000 | 4824.11000 | 4828.90000 | 27.8650 | 134518.2000 | 4827.49997 2014-01-30 03:32:00 | 4827.23000 | 4830.56000 | 4823.54000 | 4827.59000 | 68.1960 | 329225.7700 | 4827.63994 2014-01-30 03:33:00 | 4824.13000 | 4830.62000 | 4823.57000 | 4830.62000 | 33.4220 | 161329.8800 | 4827.06001 2014-01-30 03:34:00 | 4829.77000 | 4831.00000 | 4826.16000 | 4831.00000 | 17.7510 | 85692.0500 | 4827.45000 2014-01-30 03:35:00 | 4828.73000 | 4830.19000 | 4826.60000 | 4828.25000 | 46.8130 | 226019.1900 | 4828.13003 2014-01-30 03:36:00 | 4826.93000 | 4829.93000 | 4824.00000 | 4824.00000 | 33.0170 | 159378.6700 | 4827.16998 2014-01-30 03:37:00 | 4823.62000 | 4823.62000 | 4821.00000 | 4823.62000 | 8.7620 | 42260.0700 | 4823.11000 2014-01-30 03:38:00 | 4823.62000 | 4823.62000 | 4823.00000 | 4823.00000 | 2.9420 | 14189.2800 | 4823.00000 2014-01-30 03:39:00 | 4823.00000 | 4823.62000 | 4823.00000 | 4823.62000 | 1.5940 | 7688.7500 | 4823.56000 2014-01-30 03:40:00 | 4823.61000 | 4823.62000 | 4821.00000 | 4821.00000 | 3.6390 | 17552.5300 | 4823.45000 2014-01-30 03:41:00 | 4823.61000 | 4823.62000 | 4823.61000 | 4823.61000 | 1.0300 | 4968.3300 | 4823.62000 2014-01-30 03:42:00 | 4821.00000 | 4821.00000 | 4820.88000 | 4820.88000 | 6.0100 | 28973.8400 | 4820.94000 2014-01-30 03:43:00 | 4820.88000 | 4820.88000 | 4820.88000 | 4820.88000 | 7.5800 | 36542.2700 | 4820.88000 2014-01-30 03:44:00 | 4820.89000 | 4823.61000 | 4818.20000 | 4820.00000 | 78.1830 | 376849.7900 | 4820.10005 2014-01-30 03:45:00 | 4821.29000 | 4823.56000 | 4818.13000 | 4821.76000 | 92.0211 | 443573.8800 | 4820.35002 2014-01-30 03:46:00 | 4818.83000 | 4821.85000 | 4818.16000 | 4821.85000 | 28.5030 | 137379.1700 | 4819.81002 2014-01-30 03:47:00 | 4821.91000 | 4821.91000 | 4819.81000 | 4821.00000 | 18.2660 | 88055.5900 | 4820.73998 2014-01-30 03:48:00 | 4819.99000 | 4819.99000 | 4819.99000 | 4819.99000 | 0.0100 | 48.2000 | 4819.99000 2014-01-30 03:49:00 | . | . | . | . | . | . | . 2014-01-30 03:50:00 | 4818.00000 | 4819.01000 | 4818.00000 | 4819.00000 | 3.7720 | 18176.3400 | 4818.75000 2014-01-30 03:51:00 | 4818.99000 | 4818.99000 | 4818.99000 | 4818.99000 | 0.0400 | 192.7600 | 4818.99000 2014-01-30 03:52:00 | 4818.99000 | 4818.99000 | 4818.99000 | 4818.99000 | 0.7710 | 3715.4400 | 4818.99000 2014-01-30 03:53:00 | 4819.00000 | 4819.00000 | 4817.11000 | 4817.11000 | 3.8290 | 18447.0000 | 4817.71000 2014-01-30 03:54:00 | 4817.04000 | 4817.04000 | 4816.98000 | 4816.98000 | 0.6650 | 3203.3300 | 4817.04000 2014-01-30 03:55:00 | 4819.00000 | 4819.00000 | 4815.00000 | 4818.00000 | 2.2690 | 10928.4900 | 4816.43000 2014-01-30 03:56:00 | 4818.00000 | 4822.41000 | 4816.45000 | 4816.51000 | 5.4940 | 26475.4100 | 4818.97000 2014-01-30 03:57:00 | 4816.14000 | 4819.65000 | 4815.29000 | 4815.29000 | 26.8850 | 129503.6700 | 4816.94997 2014-01-30 03:58:00 | 4818.36000 | 4819.05000 | 4815.54000 | 4815.54000 | 33.3750 | 160759.7600 | 4816.76997 2014-01-30 03:59:00 | 4818.08000 | 4820.00000 | 4816.15000 | 4820.00000 | 55.4010 | 266925.5400 | 4818.06001 2014-01-30 04:00:00 | 4815.68000 | 4820.00000 | 4815.68000 | 4817.58000 | 27.7250 | 133571.3400 | 4817.71997 2014-01-30 04:01:00 | 4820.00000 | 4820.00000 | 4819.00000 | 4820.00000 | 1.3980 | 6738.3400 | 4819.99000 2014-01-30 04:02:00 | 4822.51000 | 4822.51000 | 4816.68000 | 4820.02000 | 39.3870 | 189876.2400 | 4820.77998 2014-01-30 04:03:00 | 4822.73000 | 4822.90000 | 4817.58000 | 4821.78000 | 33.4010 | 160962.8800 | 4819.10001 2014-01-30 04:04:00 | 4822.39000 | 4823.62000 | 4818.52000 | 4823.62000 | 15.2170 | 73385.9600 | 4822.62999 2014-01-30 04:05:00 | 4823.62000 | 4823.62000 | 4822.51000 | 4823.62000 | 12.0930 | 58320.5300 | 4822.67001 2014-01-30 04:06:00 | 4821.18000 | 4823.62000 | 4819.64000 | 4819.64000 | 28.9410 | 139545.6400 | 4821.73001 2014-01-30 04:07:00 | 4818.42000 | 4824.77000 | 4817.92000 | 4824.76000 | 38.4050 | 185125.2100 | 4820.33996 2014-01-30 04:08:00 | 4824.77000 | 4824.77000 | 4818.98000 | 4819.11000 | 4.5480 | 21938.6500 | 4823.80000 2014-01-30 04:09:00 | 4819.79000 | 4823.99000 | 4819.28000 | 4823.36000 | 40.4290 | 194930.4400 | 4821.54999 2014-01-30 04:10:00 | . | . | . | . | . | . | . 2014-01-30 04:11:00 | . | . | . | . | . | . | . 2014-01-30 04:12:00 | . | . | . | . | . | . | . 2014-01-30 04:13:00 | . | . | . | . | . | . | . 2014-01-30 04:14:00 | 4820.00000 | 4823.00000 | 4820.00000 | 4820.00000 | 0.6310 | 3041.7200 | 4820.48000 2014-01-30 04:15:00 | . | . | . | . | . | . | . 2014-01-30 04:16:00 | 4820.00000 | 4820.00000 | 4820.00000 | 4820.00000 | 0.1690 | 814.5800 | 4820.00000 2014-01-30 04:17:00 | 4819.38000 | 4819.38000 | 4819.38000 | 4819.38000 | 0.1400 | 674.7100 | 4819.38000 2014-01-30 04:18:00 | 4817.81000 | 4817.81000 | 4817.81000 | 4817.81000 | 0.0640 | 308.3400 | 4817.81000 2014-01-30 04:19:00 | 4818.00000 | 4818.00000 | 4818.00000 | 4818.00000 | 0.4200 | 2023.5600 | 4818.00000 2014-01-30 04:20:00 | . | . | . | . | . | . | . 2014-01-30 04:21:00 | 4819.48000 | 4819.99000 | 4819.48000 | 4819.99000 | 0.0560 | 269.9000 | 4819.57000 2014-01-30 04:22:00 | 4819.48000 | 4819.48000 | 4818.00000 | 4818.00000 | 2.1050 | 10142.1100 | 4818.11000 2014-01-30 04:23:00 | . | . | . | . | . | . | . 2014-01-30 04:24:00 | . | . | . | . | . | . | . 2014-01-30 04:25:00 | 4818.00000 | 4818.00000 | 4817.00000 | 4817.00000 | 1.8460 | 8893.6200 | 4817.78000 2014-01-30 04:26:00 | 4816.04000 | 4816.04000 | 4816.03000 | 4816.03000 | 0.4000 | 1926.4200 | 4816.04000 2014-01-30 04:27:00 | 4815.00000 | 4817.86000 | 4813.79000 | 4815.31000 | 11.5220 | 55483.8200 | 4815.47000 2014-01-30 04:28:00 | 4815.29000 | 4817.20000 | 4814.70000 | 4815.05000 | 8.2510 | 39734.4100 | 4815.71000 2014-01-30 04:29:00 | 4816.36000 | 4817.90000 | 4814.07000 | 4816.29000 | 35.3910 | 170447.0500 | 4816.11001 2014-01-30 04:30:00 | 4813.78000 | 4815.08000 | 4813.01000 | 4815.08000 | 18.0300 | 86810.9400 | 4814.81000 2014-01-30 04:31:00 | 4817.99000 | 4817.99000 | 4817.99000 | 4817.99000 | 1.0000 | 4817.9900 | 4817.99000 2014-01-30 04:32:00 | 4815.77000 | 4818.67000 | 4815.60000 | 4815.60000 | 10.7890 | 51966.4300 | 4816.61000 2014-01-30 04:33:00 | 4813.19000 | 4818.84000 | 4813.19000 | 4818.79000 | 11.5950 | 55853.6100 | 4817.03999 2014-01-30 04:34:00 | 4818.99000 | 4821.99000 | 4818.99000 | 4821.50000 | 1.5270 | 7361.6700 | 4821.00000 2014-01-30 04:35:00 | 4821.50000 | 4821.50000 | 4816.81000 | 4820.70000 | 1.4200 | 6841.3500 | 4817.86000 2014-01-30 04:36:00 | 4820.51000 | 4820.51000 | 4816.02000 | 4816.02000 | 6.6330 | 31964.9400 | 4819.08000 2014-01-30 04:37:00 | 4817.40000 | 4820.91000 | 4816.14000 | 4817.41000 | 26.5550 | 127954.3300 | 4818.45997 2014-01-30 04:38:00 | 4819.96000 | 4819.96000 | 4817.11000 | 4817.11000 | 13.0470 | 62885.8800 | 4819.94999 2014-01-30 04:39:00 | 4820.24000 | 4820.24000 | 4817.23000 | 4819.00000 | 8.3340 | 40158.3000 | 4818.61001 2014-01-30 04:40:00 | 4817.95000 | 4820.00000 | 4816.38000 | 4816.93000 | 34.2270 | 164915.2800 | 4818.27998 2014-01-30 04:41:00 | 4816.93000 | 4817.90000 | 4816.56000 | 4816.56000 | 39.2020 | 188835.8500 | 4817.00002 2014-01-30 04:42:00 | 4816.28000 | 4819.55000 | 4816.00000 | 4816.03000 | 8.0100 | 38584.9000 | 4817.09000 2014-01-30 04:43:00 | 4816.00000 | 4816.00000 | 4816.00000 | 4816.00000 | 2.4580 | 11837.7300 | 4816.00000 2014-01-30 04:44:00 | 4815.01000 | 4818.19000 | 4815.00000 | 4817.14000 | 16.8460 | 81138.0400 | 4816.45999 2014-01-30 04:45:00 | 4818.00000 | 4818.90000 | 4818.00000 | 4818.04000 | 8.6260 | 41560.5900 | 4818.05999 2014-01-30 04:46:00 | 4817.70000 | 4818.56000 | 4815.01000 | 4818.02000 | 6.8790 | 33139.0200 | 4817.42000 2014-01-30 04:47:00 | 4818.99000 | 4819.00000 | 4816.36000 | 4818.07000 | 21.0260 | 101291.4200 | 4817.43998 2014-01-30 04:48:00 | 4816.78000 | 4818.95000 | 4815.50000 | 4815.52000 | 10.7940 | 51999.8600 | 4817.48001 2014-01-30 04:49:00 | 4818.00000 | 4818.85000 | 4815.21000 | 4817.33000 | 47.5480 | 229013.5000 | 4816.46998 2014-01-30 04:50:00 | 4818.54000 | 4818.79000 | 4815.05000 | 4815.51000 | 23.6960 | 114137.7400 | 4816.74998 2014-01-30 04:51:00 | 4816.62000 | 4818.80000 | 4815.13000 | 4818.80000 | 15.3330 | 73860.4300 | 4817.09001 2014-01-30 04:52:00 | . | . | . | . | . | . | . 2014-01-30 04:53:00 | 4815.00000 | 4815.00000 | 4813.62000 | 4813.62000 | 1.1250 | 5416.0500 | 4814.26000 2014-01-30 04:54:00 | 4814.05000 | 4816.80000 | 4813.64000 | 4814.96000 | 18.1950 | 87601.1600 | 4814.56998 2014-01-30 04:55:00 | 4816.83000 | 4816.83000 | 4813.97000 | 4814.00000 | 4.2410 | 20423.5700 | 4815.74000 2014-01-30 04:56:00 | . | . | . | . | . | . | . 2014-01-30 04:57:00 | 4814.00000 | 4814.00000 | 4814.00000 | 4814.00000 | 0.3190 | 1535.6700 | 4814.00000 2014-01-30 04:58:00 | . | . | . | . | . | . | . 2014-01-30 04:59:00 | 4813.62000 | 4815.90000 | 4813.62000 | 4815.90000 | 0.3940 | 1897.0100 | 4814.74000 2014-01-30 05:00:00 | 4813.62000 | 4813.62000 | 4813.62000 | 4813.62000 | 0.1280 | 616.1400 | 4813.62000 2014-01-30 05:01:00 | 4814.40000 | 4816.42000 | 4813.40000 | 4815.92000 | 23.8270 | 114742.3800 | 4815.64999 2014-01-30 05:02:00 | 4815.75000 | 4816.05000 | 4813.59000 | 4813.72000 | 31.1740 | 150101.4200 | 4814.96003 2014-01-30 05:03:00 | 4813.03000 | 4814.00000 | 4813.03000 | 4814.00000 | 1.6870 | 8120.9600 | 4813.85000 2014-01-30 05:04:00 | 4815.00000 | 4815.00000 | 4815.00000 | 4815.00000 | 0.7570 | 3644.9600 | 4815.00000 2014-01-30 05:05:00 | 4815.72000 | 4815.72000 | 4814.00000 | 4814.60000 | 1.4620 | 7039.7000 | 4815.12000 2014-01-30 05:06:00 | 4813.01000 | 4815.86000 | 4813.01000 | 4814.56000 | 7.8210 | 37655.7900 | 4814.70000 2014-01-30 05:07:00 | 4813.48000 | 4816.21000 | 4813.02000 | 4813.74000 | 11.8850 | 57219.8400 | 4814.45999 2014-01-30 05:08:00 | 4813.02000 | 4813.02000 | 4813.02000 | 4813.02000 | 3.8200 | 18385.7400 | 4813.02000 2014-01-30 05:09:00 | . | . | . | . | . | . | . 2014-01-30 05:10:00 | . | . | . | . | . | . | . 2014-01-30 05:11:00 | . | . | . | . | . | . | . 2014-01-30 05:12:00 | 4813.10000 | 4813.10000 | 4813.10000 | 4813.10000 | 0.0440 | 211.7800 | 4813.10000 2014-01-30 05:13:00 | 4813.02000 | 4813.10000 | 4813.02000 | 4813.10000 | 6.0000 | 28878.1200 | 4813.02000 2014-01-30 05:14:00 | 4813.10000 | 4815.00000 | 4813.10000 | 4815.00000 | 4.2740 | 20575.5600 | 4814.12000 2014-01-30 05:15:00 | 4814.01000 | 4815.00000 | 4813.00000 | 4815.00000 | 4.9380 | 23769.8700 | 4813.66000 2014-01-30 05:16:00 | 4813.00000 | 4813.00000 | 4813.00000 | 4813.00000 | 0.6500 | 3128.4500 | 4813.00000 2014-01-30 05:17:00 | 4813.00000 | 4816.00000 | 4811.15000 | 4813.13000 | 44.1830 | 212658.4800 | 4813.13003 2014-01-30 05:18:00 | 4815.09000 | 4815.09000 | 4812.17000 | 4813.00000 | 11.6700 | 56186.5400 | 4814.61000 2014-01-30 05:19:00 | . | . | . | . | . | . | . 2014-01-30 05:20:00 | 4812.00000 | 4812.00000 | 4811.15000 | 4812.00000 | 2.8550 | 13737.2900 | 4811.66000 2014-01-30 05:21:00 | 4812.00000 | 4814.41000 | 4812.00000 | 4814.41000 | 2.0710 | 9967.5200 | 4812.90000 2014-01-30 05:22:00 | 4811.24000 | 4811.24000 | 4811.10000 | 4811.13000 | 3.0100 | 14481.4900 | 4811.12000 2014-01-30 05:23:00 | 4812.00000 | 4812.00000 | 4811.00000 | 4811.00000 | 5.4000 | 25979.9100 | 4811.09000 2014-01-30 05:24:00 | 4811.00000 | 4811.00000 | 4811.00000 | 4811.00000 | 0.3670 | 1765.6400 | 4811.00000 2014-01-30 05:25:00 | 4812.00000 | 4812.50000 | 4811.00000 | 4811.00000 | 7.7700 | 37388.9600 | 4811.96000 2014-01-30 05:26:00 | 4810.99000 | 4812.70000 | 4810.80000 | 4812.70000 | 10.8680 | 52302.2100 | 4812.50000 2014-01-30 05:27:00 | . | . | . | . | . | . | . 2014-01-30 05:28:00 | . | . | . | . | . | . | . 2014-01-30 05:29:00 | . | . | . | . | . | . | . 2014-01-30 05:30:00 | 4810.77000 | 4813.41000 | 4810.50000 | 4810.50000 | 2.7540 | 13253.0900 | 4812.31000 2014-01-30 05:31:00 | 4812.80000 | 4812.80000 | 4812.80000 | 4812.80000 | 2.0000 | 9625.6000 | 4812.80000 2014-01-30 05:32:00 | 4811.00000 | 4811.00000 | 4811.00000 | 4811.00000 | 1.9400 | 9333.3400 | 4811.00000 2014-01-30 05:33:00 | 4811.01000 | 4811.01000 | 4810.00000 | 4810.00000 | 4.7970 | 23074.0600 | 4810.10000 2014-01-30 05:34:00 | 4810.00000 | 4810.01000 | 4810.00000 | 4810.01000 | 5.0000 | 24050.0000 | 4810.00000 2014-01-30 05:35:00 | 4810.00000 | 4813.42000 | 4810.00000 | 4813.42000 | 12.8710 | 61910.0600 | 4810.04000 2014-01-30 05:36:00 | 4813.52000 | 4814.00000 | 4813.52000 | 4814.00000 | 0.2000 | 962.7600 | 4813.80000 2014-01-30 05:37:00 | 4814.47000 | 4816.15000 | 4813.32000 | 4815.83000 | 6.8020 | 32747.7400 | 4814.43000 2014-01-30 05:38:00 | 4813.73000 | 4816.26000 | 4812.55000 | 4813.39000 | 23.7330 | 114249.1900 | 4813.94001 2014-01-30 05:39:00 | 4814.40000 | 4814.40000 | 4812.54000 | 4812.54000 | 4.3200 | 20790.9900 | 4812.73000 2014-01-30 05:40:00 | . | . | . | . | . | . | . 2014-01-30 05:41:00 | . | . | . | . | . | . | . 2014-01-30 05:42:00 | 4810.02000 | 4810.02000 | 4810.01000 | 4810.01000 | 4.1000 | 19721.0800 | 4810.02000 2014-01-30 05:43:00 | 4810.02000 | 4810.02000 | 4810.02000 | 4810.02000 | 1.0000 | 4810.0200 | 4810.02000 2014-01-30 05:44:00 | . | . | . | . | . | . | . 2014-01-30 05:45:00 | . | . | . | . | . | . | . 2014-01-30 05:46:00 | 4812.53000 | 4812.53000 | 4812.53000 | 4812.53000 | 0.1000 | 481.2500 | 4812.53000 2014-01-30 05:47:00 | . | . | . | . | . | . | . 2014-01-30 05:48:00 | 4812.54000 | 4814.95000 | 4812.54000 | 4814.95000 | 1.7360 | 8356.0500 | 4813.40000 2014-01-30 05:49:00 | 4810.15000 | 4814.15000 | 4810.00000 | 4814.15000 | 5.0430 | 24260.0500 | 4810.64000 2014-01-30 05:50:00 | . | . | . | . | . | . | . 2014-01-30 05:51:00 | 4814.00000 | 4814.00000 | 4813.00000 | 4814.00000 | 0.9880 | 4755.4500 | 4813.21000 2014-01-30 05:52:00 | . | . | . | . | . | . | . 2014-01-30 05:53:00 | . | . | . | . | . | . | . 2014-01-30 05:54:00 | 4813.01000 | 4813.01000 | 4813.01000 | 4813.01000 | 0.1000 | 481.3000 | 4813.01000 2014-01-30 05:55:00 | 4813.00000 | 4815.00000 | 4813.00000 | 4815.00000 | 1.3790 | 6638.9900 | 4814.35000 2014-01-30 05:56:00 | 4814.00000 | 4814.00000 | 4814.00000 | 4814.00000 | 0.2340 | 1126.4800 | 4814.00000 2014-01-30 05:57:00 | 4815.00000 | 4815.00000 | 4815.00000 | 4815.00000 | 0.2400 | 1155.6000 | 4815.00000 2014-01-30 05:58:00 | . | . | . | . | . | . | . 2014-01-30 05:59:00 | 4814.00000 | 4815.50000 | 4814.00000 | 4815.50000 | 0.8330 | 4010.9500 | 4815.06000 2014-01-30 06:00:00 | 4814.00000 | 4814.99000 | 4814.00000 | 4814.99000 | 0.2200 | 1059.2800 | 4814.90000 2014-01-30 06:01:00 | 4813.00000 | 4813.01000 | 4813.00000 | 4813.01000 | 0.6960 | 3349.8500 | 4813.00000 2014-01-30 06:02:00 | 4814.99000 | 4814.99000 | 4814.60000 | 4814.99000 | 4.1860 | 20155.2000 | 4814.91000 2014-01-30 06:03:00 | 4813.11000 | 4813.11000 | 4813.11000 | 4813.11000 | 0.1000 | 481.3100 | 4813.11000 2014-01-30 06:04:00 | 4813.11000 | 4814.80000 | 4813.11000 | 4814.80000 | 0.7990 | 3846.9900 | 4814.76000 2014-01-30 06:05:00 | . | . | . | . | . | . | . 2014-01-30 06:06:00 | 4814.80000 | 4814.80000 | 4814.80000 | 4814.80000 | 0.1000 | 481.4800 | 4814.80000 2014-01-30 06:07:00 | . | . | . | . | . | . | . 2014-01-30 06:08:00 | 4813.11000 | 4813.11000 | 4813.11000 | 4813.11000 | 0.1810 | 871.1700 | 4813.11000 2014-01-30 06:09:00 | 4814.80000 | 4814.80000 | 4814.80000 | 4814.80000 | 0.8860 | 4265.9100 | 4814.80000 2014-01-30 06:10:00 | . | . | . | . | . | . | . 2014-01-30 06:11:00 | 4813.10000 | 4813.10000 | 4809.99000 | 4809.99000 | 31.9300 | 153595.2300 | 4810.37000 2014-01-30 06:12:00 | . | . | . | . | . | . | . 2014-01-30 06:13:00 | 4809.39000 | 4809.39000 | 4809.00000 | 4809.00000 | 0.7990 | 3842.4600 | 4809.09000 2014-01-30 06:14:00 | 4809.00000 | 4809.01000 | 4808.00000 | 4809.00000 | 2.0000 | 9617.5300 | 4808.77000 2014-01-30 06:15:00 | . | . | . | . | . | . | . 2014-01-30 06:16:00 | 4808.37000 | 4811.97000 | 4804.98000 | 4804.99000 | 17.2460 | 82903.7300 | 4807.12999 2014-01-30 06:17:00 | 4804.99000 | 4804.99000 | 4804.99000 | 4804.99000 | 0.0500 | 240.2500 | 4804.99000 2014-01-30 06:18:00 | 4803.01000 | 4804.23000 | 4803.01000 | 4803.01000 | 0.6090 | 2925.0800 | 4803.09000 2014-01-30 06:19:00 | 4804.99000 | 4804.99000 | 4803.01000 | 4803.01000 | 3.0980 | 14885.3500 | 4804.83000 2014-01-30 06:20:00 | 4804.99000 | 4804.99000 | 4803.50000 | 4803.50000 | 3.9790 | 19117.5700 | 4804.62000 2014-01-30 06:21:00 | 4803.50000 | 4803.50000 | 4803.50000 | 4803.50000 | 0.9000 | 4323.1500 | 4803.50000 2014-01-30 06:22:00 | 4803.50000 | 4804.99000 | 4803.50000 | 4804.99000 | 0.8500 | 4084.0900 | 4804.81000 2014-01-30 06:23:00 | 4804.99000 | 4804.99000 | 4803.01000 | 4803.01000 | 1.0360 | 4977.5000 | 4804.54000 2014-01-30 06:24:00 | 4804.99000 | 4808.68000 | 4803.05000 | 4803.76000 | 38.8000 | 186493.1200 | 4806.52000 2014-01-30 06:25:00 | 4806.87000 | 4807.27000 | 4802.87000 | 4807.27000 | 9.2200 | 44316.3500 | 4806.55000 2014-01-30 06:26:00 | 4805.95000 | 4807.40000 | 4802.00000 | 4802.47000 | 31.9480 | 153498.1500 | 4804.61999 2014-01-30 06:27:00 | 4802.50000 | 4805.99000 | 4800.00000 | 4800.06000 | 43.1120 | 206959.7500 | 4800.51002 2014-01-30 06:28:00 | 4800.07000 | 4800.07000 | 4800.00000 | 4800.00000 | 34.8240 | 167156.2200 | 4800.03003 2014-01-30 06:29:00 | 4800.00000 | 4800.00000 | 4800.00000 | 4800.00000 | 0.5200 | 2496.0000 | 4800.00000 2014-01-30 06:30:00 | 4800.00000 | 4800.07000 | 4800.00000 | 4800.07000 | 18.4190 | 88411.9100 | 4800.04000 2014-01-30 06:31:00 | 4804.00000 | 4805.49000 | 4800.20000 | 4802.47000 | 55.5680 | 266908.0000 | 4803.26998 2014-01-30 06:32:00 | 4803.61000 | 4805.50000 | 4801.17000 | 4801.17000 | 6.3690 | 30593.3000 | 4803.47000 2014-01-30 06:33:00 | 4802.09000 | 4806.00000 | 4801.08000 | 4801.57000 | 38.4130 | 184529.2500 | 4803.82002 2014-01-30 06:34:00 | 4805.29000 | 4807.27000 | 4802.57000 | 4805.00000 | 42.2310 | 202892.7100 | 4804.35001 2014-01-30 06:35:00 | 4805.00000 | 4805.00000 | 4804.99000 | 4804.99000 | 2.0780 | 9984.7800 | 4804.99000 2014-01-30 06:36:00 | 4804.99000 | 4804.99000 | 4804.99000 | 4804.99000 | 0.8000 | 3843.9900 | 4804.99000 2014-01-30 06:37:00 | . | . | . | . | . | . | . 2014-01-30 06:38:00 | . | . | . | . | . | . | . 2014-01-30 06:39:00 | . | . | . | . | . | . | . 2014-01-30 06:40:00 | . | . | . | . | . | . | . 2014-01-30 06:41:00 | . | . | . | . | . | . | . 2014-01-30 06:42:00 | 4804.98000 | 4804.98000 | 4804.98000 | 4804.98000 | 0.0100 | 48.0500 | 4804.98000 2014-01-30 06:43:00 | 4804.98000 | 4804.98000 | 4804.98000 | 4804.98000 | 2.4290 | 11671.3000 | 4804.98000 2014-01-30 06:44:00 | 4803.00000 | 4803.18000 | 4803.00000 | 4803.18000 | 1.8840 | 9048.9400 | 4803.05000 2014-01-30 06:45:00 | 4803.00000 | 4804.41000 | 4801.00000 | 4803.24000 | 16.6870 | 80159.4100 | 4803.69999 2014-01-30 06:46:00 | 4801.00000 | 4804.97000 | 4798.77000 | 4800.00000 | 20.5500 | 98645.4000 | 4800.26000 2014-01-30 06:47:00 | 4800.00000 | 4800.00000 | 4796.92000 | 4800.00000 | 31.2060 | 149729.4800 | 4798.09997 2014-01-30 06:48:00 | 4796.76000 | 4800.00000 | 4796.76000 | 4800.00000 | 27.7180 | 132972.4400 | 4797.32999 2014-01-30 06:49:00 | 4796.76000 | 4799.95000 | 4796.76000 | 4799.95000 | 52.9630 | 254151.5700 | 4798.66003 2014-01-30 06:50:00 | 4799.99000 | 4800.00000 | 4796.08000 | 4797.76000 | 51.7470 | 248292.3600 | 4798.19997 2014-01-30 06:51:00 | 4800.00000 | 4800.00000 | 4795.00000 | 4795.00000 | 20.3840 | 97801.2600 | 4797.94002 2014-01-30 06:52:00 | 4792.00000 | 4795.00000 | 4791.04000 | 4792.00000 | 19.1710 | 91905.2600 | 4793.97000 2014-01-30 06:53:00 | 4795.00000 | 4797.40000 | 4795.00000 | 4797.40000 | 0.3770 | 1807.8200 | 4795.29000 2014-01-30 06:54:00 | 4800.00000 | 4800.00000 | 4798.10000 | 4800.00000 | 1.9100 | 9166.2400 | 4799.08000 2014-01-30 06:55:00 | 4798.70000 | 4800.00000 | 4798.70000 | 4798.80000 | 2.7380 | 13139.3100 | 4798.87000 2014-01-30 06:56:00 | 4798.00000 | 4799.90000 | 4798.00000 | 4799.90000 | 1.7570 | 8433.2300 | 4799.79000 2014-01-30 06:57:00 | 4799.90000 | 4800.00000 | 4798.10000 | 4798.10000 | 4.3300 | 20782.9600 | 4799.76000 2014-01-30 06:58:00 | 4797.97000 | 4800.00000 | 4797.50000 | 4798.00000 | 2.4020 | 11527.7300 | 4799.22000 2014-01-30 06:59:00 | 4797.87000 | 4800.00000 | 4797.87000 | 4800.00000 | 2.3830 | 11437.6700 | 4799.69000 2014-01-30 07:00:00 | 4799.99000 | 4800.00000 | 4799.99000 | 4800.00000 | 0.8000 | 3839.9900 | 4799.99000 2014-01-30 07:01:00 | 4799.99000 | 4800.00000 | 4799.99000 | 4800.00000 | 2.9140 | 13987.2000 | 4800.00000 2014-01-30 07:02:00 | 4800.00000 | 4800.00001 | 4799.99000 | 4799.99000 | 10.7640 | 51667.1900 | 4800.00001 2014-01-30 07:03:00 | 4799.99000 | 4800.00000 | 4799.99000 | 4800.00000 | 2.6040 | 12499.1900 | 4800.00000 2014-01-30 07:04:00 | 4800.00000 | 4802.40000 | 4798.90000 | 4802.40000 | 4.4390 | 21305.9700 | 4799.72000 2014-01-30 07:05:00 | 4799.00000 | 4799.00000 | 4799.00000 | 4799.00000 | 0.0980 | 470.3000 | 4799.00000 2014-01-30 07:06:00 | 4801.00000 | 4804.97000 | 4799.06000 | 4802.70000 | 79.1609 | 380003.3700 | 4800.39002 2014-01-30 07:07:00 | 4803.03000 | 4804.92000 | 4800.58000 | 4803.87000 | 46.2710 | 222240.9000 | 4803.03001 2014-01-30 07:08:00 | 4804.97000 | 4804.97000 | 4804.97000 | 4804.97000 | 0.1200 | 576.6000 | 4804.97000 2014-01-30 07:09:00 | 4802.62000 | 4804.00000 | 4800.23000 | 4801.00000 | 24.2960 | 116685.8600 | 4802.67998 2014-01-30 07:10:00 | 4800.48000 | 4804.98000 | 4799.46000 | 4804.98000 | 46.7250 | 224321.8200 | 4800.88995 2014-01-30 07:11:00 | 4804.98000 | 4805.00000 | 4800.49000 | 4804.99000 | 8.3420 | 40066.3000 | 4802.96000 2014-01-30 07:12:00 | 4805.00000 | 4805.00000 | 4804.99000 | 4805.00000 | 3.2120 | 15433.6600 | 4805.00000 2014-01-30 07:13:00 | 4805.00000 | 4805.00000 | 4805.00000 | 4805.00000 | 0.4740 | 2277.5700 | 4805.00000 2014-01-30 07:14:00 | 4804.00000 | 4804.00000 | 4804.00000 | 4804.00000 | 0.8000 | 3843.2000 | 4804.00000 2014-01-30 07:15:00 | 4803.40000 | 4804.00000 | 4803.40000 | 4804.00000 | 5.6740 | 27257.6100 | 4803.95000 2014-01-30 07:16:00 | 4805.00000 | 4806.64000 | 4804.99000 | 4806.38000 | 27.4640 | 131992.5900 | 4806.02002 2014-01-30 07:17:00 | 4804.82000 | 4807.27000 | 4802.29000 | 4804.34000 | 28.1350 | 135170.0400 | 4804.33997 2014-01-30 07:18:00 | 4803.78000 | 4807.14000 | 4802.30000 | 4803.84000 | 42.3610 | 203516.6400 | 4804.34001 2014-01-30 07:19:00 | 4803.43000 | 4807.00000 | 4803.33000 | 4803.56000 | 55.9670 | 268920.4100 | 4804.97997 2014-01-30 07:20:00 | 4803.72000 | 4806.97000 | 4803.21000 | 4803.21000 | 59.3880 | 285370.2500 | 4805.17998 2014-01-30 07:21:00 | 4804.31000 | 4805.28000 | 4803.13000 | 4805.21000 | 9.6190 | 46214.1400 | 4804.46000 2014-01-30 07:22:00 | 4805.59000 | 4809.70000 | 4803.23000 | 4807.66000 | 97.4020 | 468035.0900 | 4805.19004 2014-01-30 07:23:00 | 4808.10000 | 4809.45000 | 4804.33000 | 4807.52000 | 71.5021 | 343641.0300 | 4806.03003 2014-01-30 07:24:00 | 4805.31000 | 4809.67000 | 4803.76000 | 4804.45000 | 74.7380 | 359285.8200 | 4807.26997 2014-01-30 07:25:00 | 4804.78000 | 4809.81000 | 4804.21000 | 4805.23000 | 68.2960 | 328294.5300 | 4806.93994 2014-01-30 07:26:00 | 4807.94000 | 4807.94000 | 4807.94000 | 4807.94000 | 1.6300 | 7836.9400 | 4807.94000 2014-01-30 07:27:00 | 4809.98000 | 4820.00000 | 4808.15000 | 4809.99000 | 20.0410 | 96526.9300 | 4816.47000 2014-01-30 07:28:00 | . | . | . | . | . | . | . 2014-01-30 07:29:00 | 4809.99000 | 4810.00000 | 4809.99000 | 4809.99000 | 1.4240 | 6849.4400 | 4810.00000 2014-01-30 07:30:00 | 4810.00000 | 4812.10000 | 4810.00000 | 4812.10000 | 0.1070 | 514.8700 | 4811.90000 2014-01-30 07:31:00 | 4817.82000 | 4818.78000 | 4810.01000 | 4810.79000 | 49.1590 | 236705.8800 | 4815.10999 2014-01-30 07:32:00 | 4810.01000 | 4810.02000 | 4810.01000 | 4810.02000 | 0.1450 | 697.4500 | 4810.02000 2014-01-30 07:33:00 | 4810.01000 | 4810.02000 | 4804.46000 | 4806.01000 | 30.0050 | 144229.3500 | 4806.83997 2014-01-30 07:34:00 | 4806.41000 | 4809.45000 | 4806.00000 | 4806.00000 | 34.2390 | 164616.8200 | 4807.86999 2014-01-30 07:35:00 | 4805.62000 | 4809.00000 | 4804.56000 | 4808.00000 | 58.5950 | 281669.0300 | 4807.04994 2014-01-30 07:36:00 | 4806.36000 | 4808.39000 | 4804.55000 | 4806.98000 | 30.2670 | 145484.0400 | 4806.68998 2014-01-30 07:37:00 | 4806.99000 | 4806.99000 | 4805.00000 | 4805.00000 | 1.5990 | 7686.1800 | 4806.87000 2014-01-30 07:38:00 | 4805.00000 | 4809.99000 | 4805.00000 | 4807.40000 | 1.7710 | 8514.7500 | 4807.88000 2014-01-30 07:39:00 | 4809.99000 | 4810.00000 | 4805.17000 | 4805.17000 | 13.4080 | 64469.5300 | 4808.28999 2014-01-30 07:40:00 | 4806.47000 | 4811.98000 | 4804.55000 | 4804.66000 | 84.3400 | 405501.8500 | 4807.94000 2014-01-30 07:41:00 | 4804.55000 | 4804.55000 | 4804.55000 | 4804.55000 | 0.2000 | 960.9100 | 4804.55000 2014-01-30 07:42:00 | . | . | . | . | . | . | . 2014-01-30 07:43:00 | 4805.00000 | 4805.00000 | 4805.00000 | 4805.00000 | 0.1400 | 672.7000 | 4805.00000 2014-01-30 07:44:00 | 4805.00000 | 4805.00000 | 4805.00000 | 4805.00000 | 1.5200 | 7303.6000 | 4805.00000 2014-01-30 07:45:00 | 4806.00000 | 4810.00000 | 4805.99000 | 4810.00000 | 8.3360 | 40077.9600 | 4807.81999 2014-01-30 07:46:00 | 4810.00000 | 4810.00000 | 4806.01000 | 4806.11000 | 0.7000 | 3365.3600 | 4807.65000 2014-01-30 07:47:00 | 4806.11000 | 4806.11000 | 4806.11000 | 4806.11000 | 0.6000 | 2883.6700 | 4806.11000 2014-01-30 07:48:00 | 4806.01000 | 4806.01000 | 4806.01000 | 4806.01000 | 6.1900 | 29749.2000 | 4806.01000 2014-01-30 07:49:00 | 4806.11000 | 4809.16000 | 4805.14000 | 4808.37000 | 15.8540 | 76223.8300 | 4807.86001 2014-01-30 07:50:00 | 4805.12000 | 4805.12000 | 4805.02000 | 4805.02000 | 0.4240 | 2037.3600 | 4805.08000 2014-01-30 07:51:00 | 4805.89000 | 4810.00000 | 4805.13000 | 4809.00000 | 51.2920 | 246557.1300 | 4806.93002 2014-01-30 07:52:00 | 4808.99000 | 4810.00000 | 4803.44000 | 4806.28000 | 68.9480 | 331409.4800 | 4806.65997 2014-01-30 07:53:00 | 4806.79000 | 4806.79000 | 4803.11000 | 4805.04000 | 9.3650 | 45002.6500 | 4805.40999 2014-01-30 07:54:00 | 4806.00000 | 4806.00000 | 4801.05000 | 4802.07000 | 70.8390 | 340297.0800 | 4803.80999 2014-01-30 07:55:00 | 4801.06000 | 4806.00000 | 4801.06000 | 4801.11000 | 5.3280 | 25590.0300 | 4802.93000 2014-01-30 07:56:00 | 4802.00000 | 4802.00000 | 4801.01000 | 4801.01000 | 4.4900 | 21557.0900 | 4801.13000 2014-01-30 07:57:00 | 4802.40000 | 4803.00000 | 4799.99000 | 4799.99000 | 13.9910 | 67163.3500 | 4800.47000 2014-01-30 07:58:00 | 4800.00000 | 4800.00000 | 4800.00000 | 4800.00000 | 0.5700 | 2736.0000 | 4800.00000 2014-01-30 07:59:00 | 4799.99000 | 4800.00000 | 4799.99000 | 4800.00000 | 1.4870 | 7137.5900 | 4799.99000 2014-01-30 08:00:00 | 4800.00000 | 4800.00000 | 4799.00000 | 4799.90000 | 2.0100 | 9647.7800 | 4799.89000 2014-01-30 08:01:00 | 4799.00000 | 4799.99000 | 4799.00000 | 4799.00000 | 3.1290 | 15016.2900 | 4799.07000 2014-01-30 08:02:00 | 4797.40000 | 4799.99000 | 4790.00000 | 4790.10000 | 24.7550 | 118630.1200 | 4792.16997 2014-01-30 08:03:00 | 4790.00000 | 4795.11000 | 4790.00000 | 4793.00000 | 6.0540 | 29013.2500 | 4792.41001 2014-01-30 08:04:00 | 4793.00000 | 4795.00000 | 4789.40000 | 4790.00000 | 25.6070 | 122691.1500 | 4791.30998 2014-01-30 08:05:00 | 4795.00000 | 4795.00000 | 4795.00000 | 4795.00000 | 0.1940 | 930.2300 | 4795.00000 2014-01-30 08:06:00 | 4792.39000 | 4795.00000 | 4789.01000 | 4789.01000 | 36.4210 | 174587.5000 | 4793.59001 2014-01-30 08:07:00 | 4789.99000 | 4794.57000 | 4788.00000 | 4792.69000 | 41.7200 | 199920.5800 | 4791.96000 2014-01-30 08:08:00 | 4790.00000 | 4794.51000 | 4788.00000 | 4794.51000 | 28.5870 | 136916.1300 | 4789.44998 2014-01-30 08:09:00 | 4790.02000 | 4795.00000 | 4789.90000 | 4792.60000 | 9.1560 | 43867.6100 | 4791.12999 2014-01-30 08:10:00 | 4794.00000 | 4794.00000 | 4792.00000 | 4792.00000 | 1.2720 | 6097.0200 | 4793.25000 2014-01-30 08:11:00 | 4790.00000 | 4790.10000 | 4786.58000 | 4786.58000 | 2.3620 | 11311.8100 | 4789.08000 2014-01-30 08:12:00 | 4789.39000 | 4793.81000 | 4786.78000 | 4787.53000 | 115.2561 | 552040.9500 | 4789.68991 2014-01-30 08:13:00 | 4790.07000 | 4793.98000 | 4787.21000 | 4793.98000 | 54.3700 | 260474.0200 | 4790.77000 2014-01-30 08:14:00 | 4791.40000 | 4793.00000 | 4788.34000 | 4793.00000 | 32.0540 | 153562.6700 | 4790.75003 2014-01-30 08:15:00 | 4788.93000 | 4792.94000 | 4786.69000 | 4789.73000 | 100.9410 | 483554.6400 | 4790.47002 2014-01-30 08:16:00 | 4792.00000 | 4792.90000 | 4787.90000 | 4792.90000 | 23.6040 | 113058.9600 | 4789.82002 2014-01-30 08:17:00 | 4792.90000 | 4793.43000 | 4787.29000 | 4792.38000 | 64.7590 | 310223.6700 | 4790.42999 2014-01-30 08:18:00 | 4789.90000 | 4792.01000 | 4787.72000 | 4789.22000 | 40.0850 | 191997.3800 | 4789.75996 2014-01-30 08:19:00 | 4789.36000 | 4791.68000 | 4786.58000 | 4790.11000 | 109.1200 | 522537.3000 | 4788.65000 2014-01-30 08:20:00 | 4788.33000 | 4792.00000 | 4786.70000 | 4788.00000 | 48.8650 | 233970.4500 | 4788.09995 2014-01-30 08:21:00 | 4789.78000 | 4791.00000 | 4788.00000 | 4788.00000 | 4.4520 | 21317.9900 | 4788.41000 2014-01-30 08:22:00 | 4788.00000 | 4790.99000 | 4788.00000 | 4790.99000 | 0.9980 | 4780.8100 | 4790.39000 2014-01-30 08:23:00 | 4791.00000 | 4791.00000 | 4790.99000 | 4790.99000 | 0.7980 | 3823.2200 | 4791.00000 2014-01-30 08:24:00 | 4790.00000 | 4790.00000 | 4790.00000 | 4790.00000 | 1.2500 | 5987.5000 | 4790.00000 2014-01-30 08:25:00 | 4791.00000 | 4794.00000 | 4788.00000 | 4794.00000 | 2.5970 | 12439.9300 | 4790.11000 2014-01-30 08:26:00 | 4793.29000 | 4793.29000 | 4788.00000 | 4790.86000 | 20.1720 | 96642.9400 | 4790.94001 2014-01-30 08:27:00 | 4789.70000 | 4792.57000 | 4788.58000 | 4792.00000 | 14.2640 | 68335.7200 | 4790.78001 2014-01-30 08:28:00 | . | . | . | . | . | . | . 2014-01-30 08:29:00 | 4791.86000 | 4792.00000 | 4791.86000 | 4792.00000 | 11.2900 | 54100.3100 | 4791.88000 2014-01-30 08:30:00 | 4792.00000 | 4794.00000 | 4792.00000 | 4792.70000 | 1.3250 | 6349.6600 | 4792.20000 2014-01-30 08:31:00 | 4792.70000 | 4795.00000 | 4785.00000 | 4789.99000 | 60.0080 | 287525.7500 | 4791.45997 2014-01-30 08:32:00 | 4789.99000 | 4790.00000 | 4786.89000 | 4789.40000 | 29.0730 | 139219.4700 | 4788.62002 2014-01-30 08:33:00 | 4789.40000 | 4790.00000 | 4789.40000 | 4790.00000 | 1.8920 | 9062.6500 | 4789.98000 2014-01-30 08:34:00 | 4788.19000 | 4789.34000 | 4786.25000 | 4786.73000 | 95.5490 | 457478.0500 | 4787.88998 2014-01-30 08:35:00 | 4787.60000 | 4795.00000 | 4786.48000 | 4790.85000 | 51.0600 | 244604.6100 | 4790.53000 2014-01-30 08:36:00 | 4790.78000 | 4794.88000 | 4788.01000 | 4793.44000 | 80.9521 | 387963.5500 | 4792.51003 2014-01-30 08:37:00 | 4792.21000 | 4793.69000 | 4788.88000 | 4793.18000 | 42.9950 | 206030.1100 | 4791.95995 2014-01-30 08:38:00 | 4793.73000 | 4794.88000 | 4789.73000 | 4791.84000 | 2.6980 | 12928.3700 | 4791.84000 2014-01-30 08:39:00 | 4794.00000 | 4794.00000 | 4791.92000 | 4791.92000 | 7.5000 | 35940.4400 | 4792.06000 2014-01-30 08:40:00 | 4792.08000 | 4794.80000 | 4790.28000 | 4791.78000 | 69.0630 | 330981.1800 | 4792.45004 2014-01-30 08:41:00 | 4791.32000 | 4792.00000 | 4790.40000 | 4792.00000 | 8.1730 | 39157.7000 | 4791.11001 2014-01-30 08:42:00 | 4790.41000 | 4791.00000 | 4789.00000 | 4789.73000 | 10.0200 | 47998.1100 | 4790.23000 2014-01-30 08:43:00 | 4789.00000 | 4789.00000 | 4789.00000 | 4789.00000 | 0.5000 | 2394.5000 | 4789.00000 2014-01-30 08:44:00 | 4789.00000 | 4790.99000 | 4789.00000 | 4790.99000 | 1.4200 | 6801.2200 | 4789.59000 2014-01-30 08:45:00 | 4790.99000 | 4791.00000 | 4788.50000 | 4791.00000 | 6.4760 | 31023.5800 | 4790.54999 2014-01-30 08:46:00 | 4790.90000 | 4790.90000 | 4790.10000 | 4790.10000 | 0.7080 | 3391.5300 | 4790.29000 2014-01-30 08:47:00 | 4790.00000 | 4792.10000 | 4790.00000 | 4792.10000 | 3.9840 | 19086.5900 | 4790.81000 2014-01-30 08:48:00 | 4788.30000 | 4788.30000 | 4788.30000 | 4788.30000 | 0.0410 | 196.3200 | 4788.30000 2014-01-30 08:49:00 | 4792.09000 | 4792.50000 | 4788.20000 | 4788.29000 | 5.8750 | 28137.2900 | 4789.32999 2014-01-30 08:50:00 | 4788.50000 | 4789.99000 | 4788.00000 | 4788.20000 | 1.1680 | 5593.0000 | 4788.53000 2014-01-30 08:51:00 | 4788.00000 | 4788.99000 | 4788.00000 | 4788.99000 | 1.0560 | 5056.1900 | 4788.06000 2014-01-30 08:52:00 | 4788.98000 | 4788.98000 | 4788.98000 | 4788.98000 | 0.3100 | 1484.5800 | 4788.98000 2014-01-30 08:53:00 | 4787.97000 | 4787.97000 | 4782.20000 | 4782.84000 | 10.4670 | 50085.3600 | 4785.06999 2014-01-30 08:54:00 | 4785.20000 | 4785.96000 | 4782.20000 | 4782.20000 | 5.9490 | 28457.0600 | 4783.50000 2014-01-30 08:55:00 | 4782.21000 | 4784.29000 | 4782.20000 | 4782.20000 | 1.1100 | 5308.2700 | 4782.23000 2014-01-30 08:56:00 | 4782.20000 | 4788.59000 | 4780.00000 | 4788.44000 | 61.2060 | 292864.1000 | 4784.88995 2014-01-30 08:57:00 | 4784.05000 | 4789.10000 | 4781.12000 | 4783.43000 | 24.6310 | 117853.5300 | 4784.76001 2014-01-30 08:58:00 | 4785.79000 | 4789.03000 | 4781.38000 | 4785.03000 | 99.6319 | 476816.5100 | 4785.78004 2014-01-30 08:59:00 | 4787.40000 | 4788.17000 | 4781.54000 | 4785.03000 | 37.1570 | 177824.0300 | 4785.74998 2014-01-30 09:00:00 | 4785.86000 | 4785.86000 | 4781.20000 | 4782.84000 | 31.0910 | 148714.1700 | 4783.19001 2014-01-30 09:01:00 | 4785.28000 | 4785.28000 | 4775.00000 | 4775.00000 | 23.9460 | 114475.8000 | 4780.57998 2014-01-30 09:02:00 | 4778.70000 | 4778.70000 | 4770.00000 | 4770.03000 | 48.4420 | 231197.0200 | 4772.66002 2014-01-30 09:03:00 | 4775.00000 | 4775.00000 | 4770.30000 | 4770.40000 | 4.3590 | 20800.0300 | 4771.74000 2014-01-30 09:04:00 | 4771.53000 | 4774.09000 | 4770.08000 | 4773.71000 | 24.5010 | 116925.4500 | 4772.27001 2014-01-30 09:05:00 | 4773.02000 | 4773.81000 | 4772.36000 | 4772.51000 | 15.8140 | 75489.8700 | 4773.61001 2014-01-30 09:06:00 | 4770.00000 | 4773.73000 | 4768.00000 | 4769.84000 | 18.1800 | 86738.8700 | 4771.11000 2014-01-30 09:07:00 | . | . | . | . | . | . | . 2014-01-30 09:08:00 | 4772.95000 | 4774.24000 | 4771.13000 | 4772.40000 | 76.3080 | 364217.4100 | 4772.98997 2014-01-30 09:09:00 | 4774.40000 | 4775.00000 | 4767.39000 | 4767.39000 | 11.3640 | 54229.8700 | 4772.08001 2014-01-30 09:10:00 | 4767.99000 | 4768.00000 | 4767.99000 | 4768.00000 | 2.3700 | 11300.1500 | 4767.99000 2014-01-30 09:11:00 | 4767.99000 | 4767.99000 | 4760.00000 | 4760.10000 | 5.2000 | 24758.2000 | 4761.19000 2014-01-30 09:12:00 | 4760.34000 | 4769.60000 | 4760.34000 | 4760.82000 | 45.8680 | 218456.5900 | 4762.71998 2014-01-30 09:13:00 | 4763.08000 | 4766.00000 | 4762.98000 | 4766.00000 | 2.9160 | 13894.2000 | 4764.81000 2014-01-30 09:14:00 | 4766.21000 | 4768.82000 | 4763.25000 | 4768.82000 | 8.8420 | 42130.2400 | 4764.79000 2014-01-30 09:15:00 | 4762.05000 | 4769.59000 | 4760.00000 | 4769.59000 | 16.0970 | 76654.6100 | 4762.03999 2014-01-30 09:16:00 | 4766.58000 | 4768.46000 | 4758.00000 | 4758.00000 | 13.4480 | 64032.1800 | 4761.45999 2014-01-30 09:17:00 | 4755.00000 | 4759.36000 | 4751.01000 | 4751.01000 | 25.0760 | 119222.7900 | 4754.45998 2014-01-30 09:18:00 | 4751.01000 | 4752.01000 | 4751.00000 | 4752.01000 | 5.9460 | 28253.2000 | 4751.62999 2014-01-30 09:19:00 | 4752.01000 | 4752.01000 | 4752.00000 | 4752.00000 | 1.4310 | 6800.1100 | 4752.00000 2014-01-30 09:20:00 | 4752.00000 | 4752.00000 | 4751.00000 | 4752.00000 | 7.3500 | 34923.4300 | 4751.49000 2014-01-30 09:21:00 | 4751.00000 | 4754.99000 | 4750.00000 | 4750.00000 | 11.1720 | 53074.0900 | 4750.63000 2014-01-30 09:22:00 | 4750.01000 | 4766.00000 | 4750.01000 | 4752.11000 | 3.8720 | 18413.5000 | 4755.55000 2014-01-30 09:23:00 | 4752.22000 | 4768.38000 | 4750.00000 | 4768.14000 | 30.2150 | 143681.6600 | 4755.30997 2014-01-30 09:24:00 | 4777.67000 | 4788.90000 | 4768.15000 | 4769.99000 | 42.8220 | 204560.3700 | 4776.99002 2014-01-30 09:25:00 | 4768.14000 | 4768.14000 | 4762.90000 | 4764.54000 | 20.1500 | 96010.7700 | 4764.80000 2014-01-30 09:26:00 | 4763.40000 | 4765.95000 | 4763.40000 | 4765.95000 | 9.0870 | 43302.6600 | 4765.33999 2014-01-30 09:27:00 | 4766.30000 | 4768.14000 | 4763.66000 | 4768.14000 | 29.7590 | 141824.4000 | 4765.75999 2014-01-30 09:28:00 | 4768.14000 | 4770.45000 | 4767.00000 | 4770.45000 | 5.6460 | 26928.6100 | 4769.50000 2014-01-30 09:29:00 | 4769.56000 | 4774.93000 | 4767.36000 | 4769.86000 | 54.7010 | 260976.0900 | 4770.96001 2014-01-30 09:30:00 | 4769.90000 | 4776.10000 | 4769.75000 | 4770.00000 | 10.4000 | 49619.8500 | 4771.14000 2014-01-30 09:31:00 | 4768.14000 | 4768.14000 | 4768.14000 | 4768.14000 | 0.1000 | 476.8100 | 4768.14000 2014-01-30 09:32:00 | 4768.14000 | 4769.00000 | 4764.18000 | 4764.18000 | 13.8590 | 66038.5300 | 4765.03000 2014-01-30 09:33:00 | 4766.21000 | 4770.00000 | 4764.96000 | 4765.72000 | 54.0010 | 257366.7700 | 4765.96001 2014-01-30 09:34:00 | 4769.04000 | 4770.00000 | 4766.22000 | 4770.00000 | 10.8410 | 51700.7900 | 4769.01000 2014-01-30 09:35:00 | 4773.58000 | 4773.58000 | 4766.12000 | 4766.12000 | 7.7810 | 37127.4000 | 4771.55000 2014-01-30 09:36:00 | 4770.24000 | 4772.10000 | 4765.24000 | 4765.24000 | 9.6420 | 45988.7300 | 4769.63000 2014-01-30 09:37:00 | 4768.00000 | 4769.85000 | 4766.20000 | 4768.59000 | 44.1990 | 210751.9100 | 4768.24999 2014-01-30 09:38:00 | 4766.11000 | 4766.89000 | 4766.00000 | 4766.88000 | 2.6710 | 12731.2900 | 4766.49000 2014-01-30 09:39:00 | 4768.11000 | 4769.86000 | 4766.37000 | 4766.84000 | 19.7710 | 94245.6000 | 4766.86000 2014-01-30 09:40:00 | 4766.54000 | 4768.13000 | 4766.00000 | 4766.01000 | 6.5580 | 31260.1300 | 4766.72000 2014-01-30 09:41:00 | 4768.10000 | 4769.98000 | 4766.41000 | 4766.88000 | 18.6420 | 88880.6800 | 4767.77001 2014-01-30 09:42:00 | 4768.43000 | 4770.00000 | 4766.02000 | 4770.00000 | 34.4830 | 164398.3300 | 4767.52002 2014-01-30 09:43:00 | 4770.66000 | 4772.76000 | 4768.32000 | 4768.32000 | 3.9400 | 18794.0200 | 4770.06000 2014-01-30 09:44:00 | 4769.04000 | 4773.19000 | 4766.83000 | 4771.00000 | 10.7680 | 51364.3400 | 4770.09000 2014-01-30 09:45:00 | 4775.00000 | 4775.00000 | 4772.00000 | 4774.10000 | 11.2860 | 53876.1700 | 4773.71999 2014-01-30 09:46:00 | 4775.00000 | 4780.00000 | 4775.00000 | 4777.39000 | 3.5980 | 17194.4000 | 4778.88000 2014-01-30 09:47:00 | 4780.49000 | 4780.61000 | 4780.49000 | 4780.61000 | 0.5970 | 2854.0100 | 4780.59000 2014-01-30 09:48:00 | 4780.61000 | 4784.50000 | 4780.61000 | 4784.50000 | 7.4670 | 35705.3600 | 4781.75000 2014-01-30 09:49:00 | 4784.50000 | 4785.00000 | 4784.50000 | 4784.60000 | 0.8200 | 3923.4300 | 4784.68000 2014-01-30 09:50:00 | 4784.50000 | 4784.50000 | 4776.19000 | 4781.80000 | 51.5650 | 246452.2600 | 4779.44995 2014-01-30 09:51:00 | 4776.80000 | 4777.40000 | 4776.80000 | 4777.40000 | 0.6330 | 3024.0400 | 4777.31000 2014-01-30 09:52:00 | 4777.40000 | 4780.00000 | 4775.00000 | 4779.93000 | 62.1870 | 297149.9500 | 4778.32996 2014-01-30 09:53:00 | 4780.00000 | 4783.36000 | 4775.81000 | 4781.00000 | 9.7510 | 46607.4300 | 4779.76000 2014-01-30 09:54:00 | 4782.73000 | 4782.73000 | 4782.13000 | 4782.13000 | 1.0130 | 4844.5800 | 4782.41000 2014-01-30 09:55:00 | 4782.03000 | 4785.00000 | 4782.03000 | 4785.00000 | 12.0000 | 57394.4700 | 4782.87000 2014-01-30 09:56:00 | 4781.10000 | 4782.50000 | 4781.10000 | 4782.50000 | 1.3160 | 6292.6000 | 4781.61000 2014-01-30 09:57:00 | 4782.00000 | 4783.10000 | 4782.00000 | 4783.10000 | 1.6300 | 7796.0200 | 4782.84000 2014-01-30 09:58:00 | 4783.00000 | 4785.00000 | 4783.00000 | 4785.00000 | 2.6410 | 12633.6900 | 4783.67000 2014-01-30 09:59:00 | 4783.11000 | 4784.00000 | 4783.06000 | 4784.00000 | 2.0480 | 9796.6700 | 4783.53000 2014-01-30 10:00:00 | 4784.00000 | 4784.99000 | 4775.09000 | 4777.75000 | 19.8050 | 94672.6200 | 4780.23998 2014-01-30 10:01:00 | 4779.67000 | 4783.99000 | 4777.91000 | 4782.99000 | 7.2660 | 34735.7100 | 4780.57999 2014-01-30 10:02:00 | 4777.25000 | 4784.00000 | 4777.12000 | 4778.55000 | 49.8360 | 238158.7300 | 4778.84996 2014-01-30 10:03:00 | 4778.23000 | 4781.40000 | 4778.00000 | 4778.00000 | 22.3530 | 106813.2200 | 4778.47001 2014-01-30 10:04:00 | 4784.89000 | 4784.90000 | 4777.00000 | 4778.00000 | 32.8570 | 157055.6000 | 4779.96998 2014-01-30 10:05:00 | 4777.99000 | 4784.90000 | 4777.00000 | 4784.88000 | 40.0000 | 191254.6300 | 4781.37000 2014-01-30 10:06:00 | 4778.72000 | 4784.90000 | 4777.00000 | 4784.90000 | 5.5370 | 26459.9800 | 4778.76000 2014-01-30 10:07:00 | 4780.09000 | 4785.00000 | 4774.81000 | 4780.20000 | 52.8030 | 252311.0700 | 4778.35003 2014-01-30 10:08:00 | 4784.53000 | 4784.55000 | 4777.00000 | 4783.57000 | 36.1220 | 172728.9600 | 4781.82002 2014-01-30 10:09:00 | 4784.98000 | 4788.90000 | 4777.50000 | 4787.84000 | 36.6720 | 175520.9300 | 4786.24002 2014-01-30 10:10:00 | 4783.58000 | 4788.90000 | 4780.00000 | 4785.58000 | 14.4100 | 68907.4600 | 4781.92000 2014-01-30 10:11:00 | 4787.77000 | 4789.99000 | 4782.80000 | 4788.97000 | 13.3570 | 63933.4200 | 4786.50999 2014-01-30 10:12:00 | 4788.97000 | 4788.97000 | 4784.02000 | 4787.31000 | 18.3700 | 87931.1000 | 4786.67000 2014-01-30 10:13:00 | 4787.00000 | 4787.31000 | 4787.00000 | 4787.31000 | 1.1780 | 5639.1400 | 4787.05000 2014-01-30 10:14:00 | 4786.00000 | 4788.90000 | 4785.15000 | 4785.93000 | 21.4160 | 102514.3100 | 4786.80998 2014-01-30 10:15:00 | 4785.38000 | 4788.90000 | 4785.38000 | 4788.90000 | 9.4760 | 45364.3400 | 4787.28999 2014-01-30 10:16:00 | 4786.01000 | 4788.88000 | 4786.01000 | 4788.88000 | 6.2590 | 29956.6400 | 4786.17000 2014-01-30 10:17:00 | 4788.88000 | 4788.89000 | 4786.00000 | 4788.89000 | 1.7850 | 8546.1600 | 4787.76000 2014-01-30 10:18:00 | . | . | . | . | . | . | . 2014-01-30 10:19:00 | . | . | . | . | . | . | . 2014-01-30 10:20:00 | 4789.99000 | 4790.00000 | 4789.17000 | 4789.90000 | 4.7860 | 22924.6700 | 4789.94000 2014-01-30 10:21:00 | 4789.90000 | 4789.90000 | 4789.90000 | 4789.90000 | 1.0000 | 4789.9000 | 4789.90000 2014-01-30 10:22:00 | 4789.90000 | 4790.00000 | 4789.90000 | 4790.00000 | 3.4150 | 16357.7600 | 4789.97000 2014-01-30 10:23:00 | 4792.25000 | 4792.25000 | 4792.25000 | 4792.25000 | 0.0100 | 47.9200 | 4792.25000 2014-01-30 10:24:00 | 4790.11000 | 4792.50000 | 4786.13000 | 4790.00000 | 15.1360 | 72463.9100 | 4787.51999 2014-01-30 10:25:00 | 4790.00000 | 4790.47000 | 4786.04000 | 4788.48000 | 11.3200 | 54205.1500 | 4788.44000 2014-01-30 10:26:00 | 4786.05000 | 4789.42000 | 4786.05000 | 4788.83000 | 11.0440 | 52873.0800 | 4787.49001 2014-01-30 10:27:00 | 4789.28000 | 4790.75000 | 4786.06000 | 4788.02000 | 59.3960 | 284440.2900 | 4788.87995 2014-01-30 10:28:00 | 4788.22000 | 4791.28000 | 4786.82000 | 4791.28000 | 13.0980 | 62727.1500 | 4789.05999 2014-01-30 10:29:00 | 4791.99000 | 4791.99000 | 4786.11000 | 4791.45000 | 45.8580 | 219627.8000 | 4789.29998 2014-01-30 10:30:00 | 4792.00000 | 4792.50000 | 4790.60000 | 4790.60000 | 3.2100 | 15381.6700 | 4791.80000 2014-01-30 10:31:00 | 4790.00000 | 4791.40000 | 4788.62000 | 4791.40000 | 16.0600 | 76923.4800 | 4789.76000 2014-01-30 10:32:00 | 4792.00000 | 4792.00000 | 4788.68000 | 4788.68000 | 14.1430 | 67742.7500 | 4789.84001 2014-01-30 10:33:00 | 4787.61000 | 4789.45000 | 4785.71000 | 4788.91000 | 13.2180 | 63285.8700 | 4787.85999 2014-01-30 10:34:00 | 4789.26000 | 4789.51000 | 4785.56000 | 4787.60000 | 33.8050 | 161845.8200 | 4787.62996 2014-01-30 10:35:00 | 4787.10000 | 4787.10000 | 4787.10000 | 4787.10000 | 0.4740 | 2269.0900 | 4787.10000 2014-01-30 10:36:00 | . | . | . | . | . | . | . 2014-01-30 10:37:00 | . | . | . | . | . | . | . 2014-01-30 10:38:00 | 4786.88000 | 4787.60000 | 4786.88000 | 4787.60000 | 2.0730 | 9924.5000 | 4787.50000 2014-01-30 10:39:00 | . | . | . | . | . | . | . 2014-01-30 10:40:00 | 4786.18000 | 4789.72000 | 4785.75000 | 4788.89000 | 53.7430 | 257282.8300 | 4787.28003 2014-01-30 10:41:00 | 4788.15000 | 4789.71000 | 4785.79000 | 4789.22000 | 28.5250 | 136565.5700 | 4787.56997 2014-01-30 10:42:00 | 4788.33000 | 4788.33000 | 4787.73000 | 4787.73000 | 1.0130 | 4850.2500 | 4788.01000 2014-01-30 10:43:00 | 4786.46000 | 4786.46000 | 4786.46000 | 4786.46000 | 0.0100 | 47.8600 | 4786.46000 2014-01-30 10:44:00 | 4786.46000 | 4786.46000 | 4786.46000 | 4786.46000 | 0.9900 | 4738.6000 | 4786.46000 2014-01-30 10:45:00 | 4785.50000 | 4785.50000 | 4784.84000 | 4784.84000 | 0.6100 | 2918.9000 | 4785.08000 2014-01-30 10:46:00 | 4784.72000 | 4787.12000 | 4780.00000 | 4782.65000 | 38.1350 | 182426.0800 | 4783.68996 2014-01-30 10:47:00 | 4783.46000 | 4783.46000 | 4783.46000 | 4783.46000 | 8.1000 | 38746.0300 | 4783.46000 2014-01-30 10:48:00 | 4776.81000 | 4780.00000 | 4775.28000 | 4775.62000 | 20.6620 | 98712.1200 | 4777.47001 2014-01-30 10:49:00 | 4781.84000 | 4782.09000 | 4775.17000 | 4777.74000 | 32.4230 | 154914.1700 | 4777.91002 2014-01-30 10:50:00 | . | . | . | . | . | . | . 2014-01-30 10:51:00 | 4775.00000 | 4775.00000 | 4775.00000 | 4775.00000 | 0.0690 | 329.4800 | 4775.00000 2014-01-30 10:52:00 | 4777.09000 | 4777.09000 | 4777.09000 | 4777.09000 | 0.6000 | 2866.2500 | 4777.09000 2014-01-30 10:53:00 | 4777.10000 | 4781.80000 | 4775.00000 | 4781.80000 | 15.7220 | 75135.9700 | 4779.03001 2014-01-30 10:54:00 | 4781.50000 | 4783.18000 | 4781.10000 | 4781.73000 | 4.8950 | 23408.1200 | 4782.05001 2014-01-30 10:55:00 | 4782.50000 | 4785.08000 | 4778.51000 | 4778.51000 | 48.0420 | 229711.8500 | 4781.48002 2014-01-30 10:56:00 | 4783.54000 | 4783.54000 | 4777.98000 | 4777.98000 | 29.1900 | 139557.6400 | 4781.01000 2014-01-30 10:57:00 | 4784.74000 | 4785.06000 | 4777.61000 | 4777.61000 | 25.9610 | 124050.1700 | 4778.33001 2014-01-30 10:58:00 | 4780.18000 | 4787.29000 | 4780.18000 | 4787.29000 | 18.8110 | 89949.0000 | 4781.72000 2014-01-30 10:59:00 | 4787.89000 | 4788.99000 | 4784.87000 | 4786.03000 | 60.5370 | 289769.2300 | 4786.64996 2014-01-30 11:00:00 | 4788.90000 | 4788.90000 | 4788.90000 | 4788.90000 | 0.8310 | 3979.5800 | 4788.90000 2014-01-30 11:01:00 | 4786.44000 | 4788.57000 | 4785.00000 | 4786.00000 | 43.0200 | 205927.1100 | 4786.78000 2014-01-30 11:02:00 | 4786.00000 | 4786.00000 | 4786.00000 | 4786.00000 | 2.4430 | 11692.2000 | 4786.00000 2014-01-30 11:03:00 | 4786.00000 | 4800.00000 | 4786.00000 | 4800.00000 | 34.3880 | 164907.2900 | 4795.48999 2014-01-30 11:04:00 | . | . | . | . | . | . | . 2014-01-30 11:05:00 | 4800.00000 | 4800.00000 | 4793.00000 | 4798.37000 | 26.6080 | 127652.8000 | 4797.52999 2014-01-30 11:06:00 | 4799.50000 | 4800.00000 | 4796.49000 | 4800.00000 | 27.6300 | 132587.0100 | 4798.66000 2014-01-30 11:07:00 | . | . | . | . | . | . | . 2014-01-30 11:08:00 | 4799.75000 | 4799.75000 | 4796.00000 | 4796.00000 | 10.3470 | 49642.9600 | 4797.80999 2014-01-30 11:09:00 | 4795.79000 | 4796.00000 | 4785.00000 | 4786.74000 | 16.1550 | 77361.3200 | 4788.68998 2014-01-30 11:10:00 | 4787.97000 | 4794.16000 | 4787.97000 | 4794.16000 | 16.8300 | 80586.0500 | 4788.24000 2014-01-30 11:11:00 | 4796.00000 | 4796.00000 | 4794.16000 | 4794.16000 | 1.5170 | 7273.2300 | 4794.49000 2014-01-30 11:12:00 | 4791.67000 | 4793.96000 | 4786.27000 | 4792.25000 | 38.2590 | 183230.5000 | 4789.20999 2014-01-30 11:13:00 | 4791.16000 | 4796.37000 | 4790.54000 | 4794.90000 | 44.0450 | 211106.7600 | 4792.97995 2014-01-30 11:14:00 | 4796.80000 | 4797.00000 | 4790.75000 | 4797.00000 | 60.2610 | 288905.8300 | 4794.24001 2014-01-30 11:15:00 | 4797.00000 | 4797.00000 | 4794.41000 | 4796.00000 | 2.2140 | 10615.4900 | 4794.71000 2014-01-30 11:16:00 | 4796.00000 | 4797.00000 | 4792.14000 | 4797.00000 | 47.5240 | 227835.7100 | 4794.12004 2014-01-30 11:17:00 | 4797.00000 | 4797.00000 | 4796.50000 | 4796.50000 | 0.2730 | 1309.5000 | 4796.71000 2014-01-30 11:18:00 | 4796.50000 | 4797.00000 | 4793.34000 | 4797.00000 | 3.3870 | 16242.3900 | 4795.51000 2014-01-30 11:19:00 | 4797.00000 | 4799.00000 | 4793.20000 | 4798.02000 | 34.5690 | 165829.2300 | 4797.04999 2014-01-30 11:20:00 | 4797.98000 | 4799.00000 | 4793.63000 | 4799.00000 | 47.1800 | 226330.2800 | 4797.17000 2014-01-30 11:21:00 | . | . | . | . | . | . | . 2014-01-30 11:22:00 | 4794.90000 | 4799.67000 | 4793.63000 | 4794.81000 | 58.9301 | 282669.2200 | 4796.69000 2014-01-30 11:23:00 | 4798.08000 | 4799.00000 | 4793.55000 | 4794.36000 | 61.7360 | 296128.6900 | 4796.68995 2014-01-30 11:24:00 | 4799.00000 | 4799.99000 | 4795.25000 | 4797.06000 | 53.9650 | 258881.3300 | 4797.20994 2014-01-30 11:25:00 | 4796.00000 | 4797.99000 | 4795.00000 | 4797.99000 | 18.5610 | 89029.4800 | 4796.59000 2014-01-30 11:26:00 | 4798.10000 | 4799.79000 | 4798.00000 | 4799.30000 | 6.1600 | 29561.7800 | 4798.99000 2014-01-30 11:27:00 | 4797.11000 | 4799.99000 | 4795.53000 | 4799.99000 | 10.1800 | 48837.8700 | 4797.43000 2014-01-30 11:28:00 | 4797.10000 | 4799.99000 | 4795.41000 | 4795.41000 | 41.4650 | 198916.6700 | 4797.21996 2014-01-30 11:29:00 | 4798.78000 | 4799.99000 | 4797.30000 | 4797.43000 | 17.5340 | 84128.0400 | 4797.99001 2014-01-30 11:30:00 | 4799.99000 | 4799.99000 | 4796.15000 | 4797.55000 | 37.5270 | 180041.2800 | 4797.64998 2014-01-30 11:31:00 | 4796.40000 | 4799.46000 | 4794.80000 | 4794.80000 | 30.9790 | 148602.2900 | 4796.86999 2014-01-30 11:32:00 | 4794.56000 | 4799.00000 | 4793.20000 | 4799.00000 | 58.9330 | 282661.9500 | 4796.33004 2014-01-30 11:33:00 | 4798.99000 | 4798.99000 | 4791.30000 | 4795.65000 | 19.5790 | 93864.6400 | 4794.15000 2014-01-30 11:34:00 | 4795.94000 | 4797.67000 | 4792.04000 | 4794.11000 | 38.3880 | 184045.4300 | 4794.34998 2014-01-30 11:35:00 | 4797.76000 | 4797.76000 | 4797.76000 | 4797.76000 | 0.2000 | 959.5500 | 4797.76000 2014-01-30 11:36:00 | 4797.02000 | 4797.35000 | 4794.81000 | 4795.07000 | 38.3320 | 183830.4100 | 4795.74002 2014-01-30 11:37:00 | 4797.77000 | 4798.99000 | 4794.40000 | 4798.75000 | 10.1340 | 48596.7600 | 4795.42001 2014-01-30 11:38:00 | 4798.96000 | 4799.00000 | 4795.72000 | 4796.54000 | 8.4870 | 40710.1600 | 4796.76999 2014-01-30 11:39:00 | 4795.99000 | 4799.00000 | 4795.99000 | 4799.00000 | 0.6150 | 2950.0000 | 4796.75000 2014-01-30 11:40:00 | 4798.99000 | 4799.00000 | 4795.12000 | 4797.37000 | 48.4070 | 232209.0800 | 4797.00997 2014-01-30 11:41:00 | 4799.00000 | 4799.00000 | 4795.40000 | 4799.00000 | 16.0540 | 77006.7500 | 4796.73001 2014-01-30 11:42:00 | 4798.00000 | 4798.00000 | 4798.00000 | 4798.00000 | 0.0490 | 235.1000 | 4798.00000 2014-01-30 11:43:00 | 4798.00000 | 4799.00000 | 4795.25000 | 4799.00000 | 43.1330 | 206919.7300 | 4797.25003 2014-01-30 11:44:00 | 4799.00000 | 4799.00000 | 4799.00000 | 4799.00000 | 2.3050 | 11061.7000 | 4799.00000 2014-01-30 11:45:00 | 4799.00000 | 4799.00000 | 4795.61000 | 4797.71000 | 2.4350 | 11681.5100 | 4797.33000 2014-01-30 11:46:00 | 4797.71000 | 4799.00000 | 4795.77000 | 4799.00000 | 42.5500 | 204126.8800 | 4797.34000 2014-01-30 11:47:00 | 4795.82000 | 4795.82000 | 4795.82000 | 4795.82000 | 0.1000 | 479.5800 | 4795.82000 2014-01-30 11:48:00 | 4798.40000 | 4798.42000 | 4798.40000 | 4798.42000 | 0.2000 | 959.6800 | 4798.41000 2014-01-30 11:49:00 | 4798.43000 | 4799.00000 | 4795.87000 | 4796.10000 | 13.4150 | 64345.7200 | 4796.54999 2014-01-30 11:50:00 | 4799.00000 | 4799.00000 | 4799.00000 | 4799.00000 | 1.0700 | 5134.9300 | 4799.00000 2014-01-30 11:51:00 | 4799.00000 | 4800.05000 | 4799.00000 | 4799.10000 | 4.7960 | 23019.1100 | 4799.65000 2014-01-30 11:52:00 | 4800.00000 | 4800.00000 | 4797.10000 | 4797.10000 | 4.1610 | 19965.4000 | 4798.22000 2014-01-30 11:53:00 | . | . | . | . | . | . | . 2014-01-30 11:54:00 | 4797.37000 | 4801.10000 | 4796.99000 | 4797.11000 | 16.6570 | 79932.6500 | 4798.73999 2014-01-30 11:55:00 | 4797.46000 | 4800.95000 | 4797.22000 | 4798.10000 | 4.7430 | 22758.6000 | 4798.36000 2014-01-30 11:56:00 | 4799.00000 | 4799.11000 | 4799.00000 | 4799.11000 | 1.5120 | 7256.1100 | 4799.01000 2014-01-30 11:57:00 | 4799.11000 | 4801.50000 | 4799.11000 | 4801.50000 | 2.0880 | 10024.3700 | 4800.94000 2014-01-30 11:58:00 | 4801.21000 | 4801.50000 | 4799.11000 | 4801.50000 | 3.3250 | 15960.6300 | 4800.19000 2014-01-30 11:59:00 | 4801.50000 | 4801.50000 | 4800.00000 | 4801.50000 | 9.0010 | 43211.2500 | 4800.72000 2014-01-30 12:00:00 | . | . | . | . | . | . | . 2014-01-30 12:01:00 | . | . | . | . | . | . | . 2014-01-30 12:02:00 | . | . | . | . | . | . | . 2014-01-30 12:03:00 | . | . | . | . | . | . | . 2014-01-30 12:04:00 | 4800.00000 | 4800.00000 | 4800.00000 | 4800.00000 | 0.8560 | 4108.8000 | 4800.00000 2014-01-30 12:05:00 | 4799.92000 | 4800.00000 | 4798.92000 | 4800.00000 | 2.6370 | 12655.8800 | 4799.35000 2014-01-30 12:06:00 | 4800.00000 | 4800.00000 | 4800.00000 | 4800.00000 | 0.8140 | 3907.2000 | 4800.00000 2014-01-30 12:07:00 | 4800.00000 | 4800.00000 | 4800.00000 | 4800.00000 | 0.1990 | 955.2000 | 4800.00000 2014-01-30 12:08:00 | 4801.00000 | 4801.00000 | 4797.29000 | 4800.13000 | 11.5770 | 55552.5800 | 4798.52999 2014-01-30 12:09:00 | 4798.81000 | 4803.00000 | 4798.81000 | 4803.00000 | 1.7060 | 8188.8500 | 4800.03000 2014-01-30 12:10:00 | 4802.20000 | 4803.00000 | 4798.51000 | 4803.00000 | 29.1060 | 139729.4900 | 4800.70998 2014-01-30 12:11:00 | 4803.00000 | 4807.00000 | 4798.35000 | 4798.35000 | 13.8820 | 66667.6400 | 4802.45001 2014-01-30 12:12:00 | 4806.99000 | 4806.99000 | 4798.90000 | 4802.00000 | 41.4880 | 199177.3600 | 4800.83998 2014-01-30 12:13:00 | 4802.00000 | 4808.00000 | 4802.00000 | 4806.98000 | 4.8010 | 23066.1800 | 4804.45000 2014-01-30 12:14:00 | 4805.24000 | 4805.40000 | 4802.31000 | 4802.37000 | 1.9520 | 9376.6400 | 4803.61000 2014-01-30 12:15:00 | 4802.11000 | 4805.40000 | 4802.11000 | 4805.40000 | 0.6400 | 3074.2900 | 4803.58000 2014-01-30 12:16:00 | 4805.40000 | 4805.40000 | 4805.40000 | 4805.40000 | 0.0940 | 451.7100 | 4805.40000 2014-01-30 12:17:00 | 4804.00000 | 4804.00000 | 4802.20000 | 4802.20000 | 0.7510 | 3607.2400 | 4803.25000 2014-01-30 12:18:00 | 4804.00000 | 4804.00000 | 4802.01000 | 4802.01000 | 2.7940 | 13418.4000 | 4802.58000 2014-01-30 12:19:00 | 4803.00000 | 4803.00000 | 4803.00000 | 4803.00000 | 0.8660 | 4159.4000 | 4803.00000 2014-01-30 12:20:00 | 4804.00000 | 4804.00000 | 4803.00000 | 4803.00000 | 1.6000 | 7685.6400 | 4803.52000 2014-01-30 12:21:00 | 4803.00000 | 4804.00000 | 4803.00000 | 4804.00000 | 1.9020 | 9136.5700 | 4803.67000 2014-01-30 12:22:00 | 4804.00000 | 4804.00000 | 4804.00000 | 4804.00000 | 0.0730 | 350.6900 | 4804.00000 2014-01-30 12:23:00 | . | . | . | . | . | . | . 2014-01-30 12:24:00 | 4803.00000 | 4803.00000 | 4801.00000 | 4801.00000 | 3.8920 | 18687.0900 | 4801.41000 2014-01-30 12:25:00 | . | . | . | . | . | . | . 2014-01-30 12:26:00 | 4801.00000 | 4801.00000 | 4801.00000 | 4801.00000 | 4.6040 | 22103.8000 | 4801.00000 2014-01-30 12:27:00 | 4800.02000 | 4800.02000 | 4800.00000 | 4800.00000 | 15.9490 | 76555.2100 | 4800.00000 2014-01-30 12:28:00 | 4797.68000 | 4797.68000 | 4795.00000 | 4795.57000 | 5.4260 | 26017.9300 | 4795.05000 2014-01-30 12:29:00 | 4795.00000 | 4795.00000 | 4794.00000 | 4795.00000 | 3.6990 | 17736.5400 | 4794.96000 2014-01-30 12:30:00 | . | . | . | . | . | . | . 2014-01-30 12:31:00 | 4795.00000 | 4795.00000 | 4795.00000 | 4795.00000 | 1.0000 | 4795.0000 | 4795.00000 2014-01-30 12:32:00 | 4794.00000 | 4795.00000 | 4793.90000 | 4795.00000 | 2.8610 | 13717.0200 | 4794.48000 2014-01-30 12:33:00 | . | . | . | . | . | . | . 2014-01-30 12:34:00 | . | . | . | . | . | . | . 2014-01-30 12:35:00 | . | . | . | . | . | . | . 2014-01-30 12:36:00 | . | . | . | . | . | . | . 2014-01-30 12:37:00 | 4792.00000 | 4792.00000 | 4790.00000 | 4792.00000 | 2.7650 | 13247.7500 | 4791.23000 2014-01-30 12:38:00 | 4790.00000 | 4791.90000 | 4790.00000 | 4791.90000 | 0.7680 | 3678.8000 | 4790.10000 2014-01-30 12:39:00 | 4791.90000 | 4791.90000 | 4791.90000 | 4791.90000 | 0.3000 | 1437.5700 | 4791.90000 2014-01-30 12:40:00 | 4790.50000 | 4790.50000 | 4785.01000 | 4785.01000 | 6.7660 | 32406.1000 | 4789.54999 2014-01-30 12:41:00 | 4785.00000 | 4788.98000 | 4785.00000 | 4785.00000 | 23.6460 | 113184.2800 | 4786.60998 2014-01-30 12:42:00 | 4784.75000 | 4784.75000 | 4781.38000 | 4784.51000 | 10.9330 | 52295.1800 | 4783.24001 2014-01-30 12:43:00 | 4785.00000 | 4785.00000 | 4785.00000 | 4785.00000 | 1.4340 | 6861.6900 | 4785.00000 2014-01-30 12:44:00 | 4785.00000 | 4785.00000 | 4785.00000 | 4785.00000 | 3.5900 | 17178.1500 | 4785.00000 2014-01-30 12:45:00 | 4785.00000 | 4785.00000 | 4785.00000 | 4785.00000 | 4.7390 | 22676.1200 | 4785.00000 2014-01-30 12:46:00 | 4782.01000 | 4782.01000 | 4782.01000 | 4782.01000 | 0.4140 | 1979.7500 | 4782.01000 2014-01-30 12:47:00 | 4781.13000 | 4781.13000 | 4780.00000 | 4780.53000 | 1.2960 | 6196.0200 | 4780.88000 2014-01-30 12:48:00 | 4780.53000 | 4781.13000 | 4780.00000 | 4781.00000 | 5.7830 | 27646.5900 | 4780.67000 2014-01-30 12:49:00 | 4784.99000 | 4784.99000 | 4781.78000 | 4781.78000 | 2.9870 | 14287.0100 | 4783.06000 2014-01-30 12:50:00 | 4785.00000 | 4785.00000 | 4784.99000 | 4785.00000 | 4.9930 | 23891.5000 | 4785.00000 2014-01-30 12:51:00 | 4785.00000 | 4791.90000 | 4780.97000 | 4791.90000 | 7.3260 | 35061.0600 | 4785.83999 2014-01-30 12:52:00 | 4791.90000 | 4793.13000 | 4785.54000 | 4790.74000 | 10.0220 | 47996.6300 | 4789.13000 2014-01-30 12:53:00 | 4786.65000 | 4790.06000 | 4785.30000 | 4787.43000 | 11.5970 | 55525.0500 | 4787.87999 2014-01-30 12:54:00 | 4785.01000 | 4788.68000 | 4785.00000 | 4786.61000 | 18.2640 | 87440.2100 | 4787.57002 2014-01-30 12:55:00 | 4785.10000 | 4785.10000 | 4785.00000 | 4785.00000 | 1.0030 | 4799.4100 | 4785.05000 2014-01-30 12:56:00 | 4785.00000 | 4787.09000 | 4785.00000 | 4787.09000 | 2.0340 | 9732.7600 | 4785.03000 2014-01-30 12:57:00 | 4787.09000 | 4789.00000 | 4787.09000 | 4789.00000 | 3.0110 | 14417.1000 | 4788.14000 2014-01-30 12:58:00 | 4789.00000 | 4789.00000 | 4789.00000 | 4789.00000 | 0.1790 | 857.2300 | 4789.00000 2014-01-30 12:59:00 | 4789.00000 | 4794.77000 | 4786.38000 | 4792.45000 | 52.7700 | 252876.6800 | 4792.05000 2014-01-30 13:00:00 | 4794.82000 | 4794.82000 | 4786.18000 | 4793.43000 | 7.6050 | 36434.7700 | 4790.89999 2014-01-30 13:01:00 | 4794.99000 | 4794.99000 | 4790.93000 | 4794.06000 | 9.2020 | 44107.8000 | 4793.28000 2014-01-30 13:02:00 | 4792.53000 | 4794.40000 | 4790.01000 | 4790.01000 | 2.2110 | 10596.7600 | 4792.75000 2014-01-30 13:03:00 | 4790.02000 | 4793.36000 | 4790.01000 | 4790.73000 | 35.5240 | 170213.8500 | 4791.52003 2014-01-30 13:04:00 | 4790.10000 | 4792.09000 | 4790.10000 | 4792.09000 | 1.0050 | 4815.0200 | 4791.06000 2014-01-30 13:05:00 | 4790.11000 | 4791.99000 | 4790.00000 | 4791.99000 | 0.9910 | 4747.8200 | 4790.93000 2014-01-30 13:06:00 | 4791.99000 | 4792.00000 | 4791.99000 | 4792.00000 | 2.3600 | 11309.1200 | 4792.00000 2014-01-30 13:07:00 | . | . | . | . | . | . | . 2014-01-30 13:08:00 | . | . | . | . | . | . | . 2014-01-30 13:09:00 | . | . | . | . | . | . | . 2014-01-30 13:10:00 | . | . | . | . | . | . | . 2014-01-30 13:11:00 | 4791.99000 | 4792.00000 | 4791.00000 | 4791.40000 | 0.8070 | 3866.8300 | 4791.61000 2014-01-30 13:12:00 | 4792.00000 | 4792.00000 | 4791.40000 | 4791.40000 | 0.7940 | 3804.5300 | 4791.60000 2014-01-30 13:13:00 | 4792.00000 | 4794.99000 | 4790.01000 | 4790.31000 | 16.7480 | 80263.2700 | 4792.40999 2014-01-30 13:14:00 | 4790.02000 | 4790.02000 | 4790.01000 | 4790.01000 | 1.0000 | 4790.0200 | 4790.02000 2014-01-30 13:15:00 | 4794.56000 | 4794.56000 | 4790.01000 | 4792.22000 | 9.6770 | 46371.4100 | 4791.91999 2014-01-30 13:16:00 | 4792.74000 | 4793.97000 | 4789.00000 | 4789.00000 | 40.2640 | 192938.7700 | 4791.84003 2014-01-30 13:17:00 | . | . | . | . | . | . | . 2014-01-30 13:18:00 | 4791.40000 | 4792.00000 | 4791.40000 | 4792.00000 | 1.4120 | 6766.0100 | 4791.79000 2014-01-30 13:19:00 | 4791.00000 | 4791.00000 | 4791.00000 | 4791.00000 | 2.0000 | 9582.0000 | 4791.00000 2014-01-30 13:20:00 | . | . | . | . | . | . | . 2014-01-30 13:21:00 | . | . | . | . | . | . | . 2014-01-30 13:22:00 | 4791.99000 | 4791.99000 | 4791.99000 | 4791.99000 | 0.3240 | 1552.6000 | 4791.99000 2014-01-30 13:23:00 | 4791.99000 | 4793.43000 | 4788.27000 | 4793.43000 | 2.4000 | 11500.5000 | 4791.88000 2014-01-30 13:24:00 | 4788.05000 | 4793.32000 | 4788.05000 | 4789.68000 | 12.2090 | 58484.4400 | 4790.27000 2014-01-30 13:25:00 | 4791.40000 | 4792.00000 | 4788.74000 | 4789.10000 | 6.4280 | 30792.5100 | 4790.37000 2014-01-30 13:26:00 | 4788.41000 | 4788.41000 | 4788.40000 | 4788.41000 | 6.8100 | 32609.0600 | 4788.41000 2014-01-30 13:27:00 | 4788.92000 | 4789.44000 | 4788.75000 | 4789.41000 | 10.1100 | 48419.7000 | 4789.29000 2014-01-30 13:28:00 | . | . | . | . | . | . | . 2014-01-30 13:29:00 | 4790.99000 | 4790.99000 | 4790.99000 | 4790.99000 | 0.5000 | 2395.5000 | 4790.99000 2014-01-30 13:30:00 | . | . | . | . | . | . | . 2014-01-30 13:31:00 | 4790.99000 | 4793.39000 | 4790.99000 | 4793.39000 | 0.9480 | 4543.1600 | 4792.36000 2014-01-30 13:32:00 | 4792.41000 | 4793.45000 | 4788.56000 | 4791.51000 | 25.7400 | 123324.0500 | 4791.14000 2014-01-30 13:33:00 | 4790.55000 | 4791.85000 | 4788.94000 | 4791.85000 | 33.8720 | 162261.1500 | 4790.42001 2014-01-30 13:34:00 | 4791.85000 | 4791.85000 | 4791.85000 | 4791.85000 | 0.9900 | 4743.9300 | 4791.85000 2014-01-30 13:35:00 | 4791.50000 | 4793.96000 | 4788.56000 | 4788.56000 | 28.4030 | 136076.6700 | 4790.93002 2014-01-30 13:36:00 | 4788.57000 | 4788.57000 | 4788.56000 | 4788.56000 | 1.3500 | 6464.5600 | 4788.56000 2014-01-30 13:37:00 | . | . | . | . | . | . | . 2014-01-30 13:38:00 | 4790.63000 | 4790.63000 | 4790.63000 | 4790.63000 | 0.8300 | 3976.2200 | 4790.63000 2014-01-30 13:39:00 | 4790.63000 | 4790.63000 | 4790.63000 | 4790.63000 | 0.6400 | 3066.0000 | 4790.63000 2014-01-30 13:40:00 | 4790.60000 | 4790.64000 | 4790.60000 | 4790.64000 | 0.7500 | 3592.9700 | 4790.63000 2014-01-30 13:41:00 | 4791.08000 | 4791.08000 | 4789.78000 | 4789.78000 | 2.0700 | 9916.9200 | 4790.78000 2014-01-30 13:42:00 | 4790.60000 | 4791.00000 | 4790.60000 | 4791.00000 | 0.9890 | 4738.2900 | 4790.99000 2014-01-30 13:43:00 | 4792.10000 | 4794.00000 | 4789.07000 | 4790.41000 | 34.4340 | 164963.5500 | 4790.72003 2014-01-30 13:44:00 | 4792.77000 | 4792.77000 | 4792.77000 | 4792.77000 | 0.7940 | 3805.4600 | 4792.77000 2014-01-30 13:45:00 | 4791.00000 | 4791.00000 | 4789.00000 | 4789.00000 | 0.7280 | 3487.6300 | 4790.70000 2014-01-30 13:46:00 | 4789.00000 | 4794.00000 | 4789.00000 | 4794.00000 | 10.6500 | 51028.9000 | 4791.45000 2014-01-30 13:47:00 | 4789.01000 | 4791.00000 | 4789.01000 | 4789.02000 | 2.5400 | 12168.1300 | 4790.60000 2014-01-30 13:48:00 | 4789.02000 | 4799.00000 | 4789.02000 | 4789.02000 | 6.8980 | 33071.1100 | 4794.30000 2014-01-30 13:49:00 | 4789.02000 | 4790.00000 | 4789.02000 | 4790.00000 | 2.1380 | 10240.9000 | 4789.94000 2014-01-30 13:50:00 | 4790.00000 | 4790.00000 | 4790.00000 | 4790.00000 | 0.0500 | 239.5000 | 4790.00000 2014-01-30 13:51:00 | 4790.00000 | 4790.11000 | 4790.00000 | 4790.11000 | 6.5460 | 31355.4000 | 4790.00999 2014-01-30 13:52:00 | 4790.00000 | 4792.11000 | 4790.00000 | 4790.67000 | 1.0320 | 4943.6700 | 4790.37000 2014-01-30 13:53:00 | 4791.00000 | 4791.00000 | 4791.00000 | 4791.00000 | 0.0500 | 239.5500 | 4791.00000 2014-01-30 13:54:00 | 4790.00000 | 4790.00000 | 4789.40000 | 4789.40000 | 0.5510 | 2638.9800 | 4789.44000 2014-01-30 13:55:00 | 4789.40000 | 4790.00000 | 4789.40000 | 4790.00000 | 0.5400 | 2586.3100 | 4789.47000 2014-01-30 13:56:00 | 4790.00000 | 4790.00000 | 4790.00000 | 4790.00000 | 0.1470 | 704.1300 | 4790.00000 2014-01-30 13:57:00 | . | . | . | . | . | . | . 2014-01-30 13:58:00 | 4791.00000 | 4791.00000 | 4790.00000 | 4790.00000 | 5.2500 | 25148.6400 | 4790.22000 2014-01-30 13:59:00 | 4790.00000 | 4791.01000 | 4790.00000 | 4791.01000 | 12.3490 | 59155.8300 | 4790.33000 2014-01-30 14:00:00 | . | . | . | . | . | . | . 2014-01-30 14:01:00 | 4793.61000 | 4794.21000 | 4790.10000 | 4790.11000 | 1.2690 | 6079.7700 | 4790.99000 2014-01-30 14:02:00 | 4790.56000 | 4793.79000 | 4790.00000 | 4792.08000 | 50.2100 | 240625.1300 | 4792.37000 2014-01-30 14:03:00 | 4792.10000 | 4794.20000 | 4792.10000 | 4794.20000 | 3.7390 | 17924.3200 | 4793.88000 2014-01-30 14:04:00 | 4796.42000 | 4799.00000 | 4792.30000 | 4795.71000 | 28.6510 | 137400.0600 | 4795.65001 2014-01-30 14:05:00 | 4794.50000 | 4795.96000 | 4793.00000 | 4793.90000 | 0.9800 | 4698.1500 | 4794.03000 2014-01-30 14:06:00 | 4793.29000 | 4793.29000 | 4793.00000 | 4793.29000 | 3.5220 | 16881.8300 | 4793.25000 2014-01-30 14:07:00 | 4793.89000 | 4796.00000 | 4793.89000 | 4796.00000 | 3.0720 | 14726.9600 | 4793.93000 2014-01-30 14:08:00 | 4796.00000 | 4801.00000 | 4794.90000 | 4801.00000 | 28.6590 | 137494.9800 | 4797.61999 2014-01-30 14:09:00 | 4798.41000 | 4800.00000 | 4798.41000 | 4800.00000 | 3.4710 | 16659.5700 | 4799.65000 2014-01-30 14:10:00 | 4803.00000 | 4804.00000 | 4803.00000 | 4803.00000 | 2.5560 | 12276.7700 | 4803.12000 2014-01-30 14:11:00 | 4805.00000 | 4809.96000 | 4804.00000 | 4809.94000 | 9.7350 | 46805.6400 | 4807.96999 2014-01-30 14:12:00 | 4808.00000 | 4808.00000 | 4808.00000 | 4808.00000 | 2.6420 | 12702.7400 | 4808.00000 2014-01-30 14:13:00 | 4808.00000 | 4808.00000 | 4808.00000 | 4808.00000 | 0.0410 | 197.1300 | 4808.00000 2014-01-30 14:14:00 | 4809.96000 | 4809.99000 | 4809.96000 | 4809.97000 | 2.9340 | 14112.4600 | 4809.97000 2014-01-30 14:15:00 | . | . | . | . | . | . | . 2014-01-30 14:16:00 | 4809.97000 | 4809.97000 | 4809.97000 | 4809.97000 | 0.4650 | 2236.6400 | 4809.97000 2014-01-30 14:17:00 | 4809.96000 | 4810.00000 | 4808.16000 | 4810.00000 | 2.4870 | 11960.9300 | 4809.38000 2014-01-30 14:18:00 | 4808.90000 | 4810.00000 | 4808.90000 | 4810.00000 | 2.0790 | 9997.7900 | 4808.94000 2014-01-30 14:19:00 | 4810.00000 | 4810.00000 | 4810.00000 | 4810.00000 | 2.3070 | 11096.6700 | 4810.00000 2014-01-30 14:20:00 | 4808.00000 | 4811.98000 | 4808.00000 | 4811.98000 | 3.9040 | 18774.4000 | 4809.02000 2014-01-30 14:21:00 | 4809.97000 | 4811.99000 | 4808.42000 | 4811.98000 | 24.5310 | 118012.1900 | 4810.74001 2014-01-30 14:22:00 | 4811.98000 | 4812.00000 | 4811.98000 | 4812.00000 | 23.7650 | 114357.0200 | 4811.98998 2014-01-30 14:23:00 | 4813.99000 | 4813.99000 | 4811.00000 | 4811.00000 | 3.4170 | 16444.7300 | 4812.62000 2014-01-30 14:24:00 | 4811.48000 | 4811.90000 | 4811.48000 | 4811.90000 | 1.9900 | 9575.2800 | 4811.70000 2014-01-30 14:25:00 | 4811.51000 | 4811.80000 | 4811.51000 | 4811.80000 | 2.0880 | 10046.5400 | 4811.56000 2014-01-30 14:26:00 | . | . | . | . | . | . | . 2014-01-30 14:27:00 | 4811.50000 | 4811.90000 | 4811.50000 | 4811.90000 | 7.7990 | 37526.0800 | 4811.65000 2014-01-30 14:28:00 | 4812.08000 | 4818.00000 | 4812.08000 | 4818.00000 | 19.1000 | 91948.3000 | 4814.05000 2014-01-30 14:29:00 | 4819.99000 | 4840.00000 | 4819.99000 | 4831.99000 | 43.7090 | 211066.7300 | 4828.90999 2014-01-30 14:30:00 | 4828.10000 | 4830.11000 | 4827.00000 | 4830.11000 | 4.4620 | 21545.6300 | 4828.69000 2014-01-30 14:31:00 | 4831.00000 | 4832.00000 | 4831.00000 | 4832.00000 | 1.6510 | 7977.0700 | 4831.66000 2014-01-30 14:32:00 | 4834.26000 | 4835.99000 | 4832.21000 | 4834.99000 | 33.1610 | 160322.3900 | 4834.67001 2014-01-30 14:33:00 | 4834.00000 | 4834.00000 | 4828.09000 | 4829.40000 | 19.8090 | 95693.6200 | 4830.82000 2014-01-30 14:34:00 | 4826.00000 | 4830.00000 | 4823.65000 | 4829.99000 | 20.7770 | 100338.7200 | 4829.31999 2014-01-30 14:35:00 | 4830.00000 | 4833.25000 | 4824.59000 | 4829.00000 | 34.9500 | 168762.2800 | 4828.68000 2014-01-30 14:36:00 | 4823.67000 | 4831.08000 | 4823.67000 | 4826.00000 | 42.9000 | 207070.2000 | 4826.81000 2014-01-30 14:37:00 | 4825.03000 | 4828.89000 | 4825.03000 | 4826.48000 | 1.1000 | 5308.9300 | 4826.30000 2014-01-30 14:38:00 | 4826.48000 | 4828.42000 | 4823.72000 | 4823.80000 | 9.2480 | 44625.0500 | 4825.37000 2014-01-30 14:39:00 | 4825.79000 | 4827.00000 | 4823.80000 | 4823.80000 | 60.5840 | 292329.8900 | 4825.20005 2014-01-30 14:40:00 | 4823.21000 | 4828.89000 | 4823.20000 | 4825.00000 | 4.0560 | 19569.8600 | 4824.92000 2014-01-30 14:41:00 | 4829.80000 | 4834.00000 | 4824.10000 | 4834.00000 | 6.6270 | 32006.2800 | 4829.68000 2014-01-30 14:42:00 | 4833.99000 | 4835.00000 | 4827.16000 | 4834.00000 | 18.3530 | 88662.2000 | 4830.94001 2014-01-30 14:43:00 | 4828.99000 | 4837.00000 | 4828.99000 | 4833.35000 | 52.3150 | 252860.3100 | 4833.41995 2014-01-30 14:44:00 | 4829.91000 | 4834.00000 | 4827.99000 | 4833.00000 | 4.1310 | 19955.9700 | 4830.79000 2014-01-30 14:45:00 | 4829.16000 | 4831.38000 | 4827.21000 | 4827.21000 | 10.2570 | 49524.6000 | 4828.36999 2014-01-30 14:46:00 | 4827.00000 | 4828.74000 | 4823.11000 | 4823.11000 | 2.8100 | 13562.2800 | 4826.43000 2014-01-30 14:47:00 | 4829.02000 | 4829.02000 | 4824.07000 | 4827.30000 | 23.9230 | 115512.2400 | 4828.50001 2014-01-30 14:48:00 | 4825.47000 | 4830.08000 | 4824.16000 | 4827.07000 | 49.6750 | 239820.4700 | 4827.78995 2014-01-30 14:49:00 | 4826.63000 | 4831.92000 | 4825.38000 | 4830.95000 | 50.8630 | 245574.5900 | 4828.16003 2014-01-30 14:50:00 | 4826.00000 | 4829.93000 | 4826.00000 | 4829.86000 | 24.4440 | 118035.8900 | 4828.83002 2014-01-30 14:51:00 | 4826.17000 | 4829.83000 | 4826.17000 | 4829.83000 | 31.2020 | 150629.8300 | 4827.57001 2014-01-30 14:52:00 | 4827.04000 | 4829.82000 | 4826.19000 | 4828.00000 | 48.0800 | 232132.5400 | 4828.05000 2014-01-30 14:53:00 | 4827.00000 | 4828.99000 | 4827.00000 | 4828.99000 | 0.5200 | 2510.0800 | 4827.08000 2014-01-30 14:54:00 | 4828.99000 | 4831.46000 | 4828.27000 | 4829.11000 | 16.5810 | 80088.0000 | 4830.11000 2014-01-30 14:55:00 | . | . | . | . | . | . | . 2014-01-30 14:56:00 | . | . | . | . | . | . | . 2014-01-30 14:57:00 | 4829.99000 | 4830.00000 | 4829.99000 | 4830.00000 | 0.3770 | 1820.9100 | 4830.00000 2014-01-30 14:58:00 | 4831.00000 | 4834.06000 | 4830.45000 | 4833.98000 | 12.0830 | 58384.4900 | 4831.95001 2014-01-30 14:59:00 | 4833.34000 | 4833.98000 | 4830.15000 | 4831.31000 | 38.2850 | 184988.1200 | 4831.87004 2014-01-30 15:00:00 | 4830.00000 | 4830.00000 | 4830.00000 | 4830.00000 | 0.1000 | 483.0000 | 4830.00000 2014-01-30 15:01:00 | 4829.01000 | 4831.00000 | 4829.01000 | 4829.80000 | 2.7870 | 13459.3000 | 4829.31000 2014-01-30 15:02:00 | 4829.01000 | 4829.01000 | 4829.01000 | 4829.01000 | 1.0940 | 5282.9400 | 4829.01000 2014-01-30 15:03:00 | 4830.00000 | 4830.00000 | 4830.00000 | 4830.00000 | 0.3520 | 1700.1600 | 4830.00000 2014-01-30 15:04:00 | . | . | . | . | . | . | . 2014-01-30 15:05:00 | 4830.00000 | 4830.00000 | 4827.00000 | 4829.01000 | 6.3340 | 30586.9200 | 4829.01001 2014-01-30 15:06:00 | 4828.27000 | 4828.27000 | 4827.42000 | 4827.42000 | 7.9720 | 38485.6100 | 4827.60000 2014-01-30 15:07:00 | 4829.40000 | 4831.80000 | 4828.12000 | 4830.31000 | 39.6080 | 191284.2300 | 4829.42998 2014-01-30 15:08:00 | 4830.31000 | 4831.00000 | 4828.14000 | 4828.14000 | 15.6510 | 75579.1600 | 4829.03000 2014-01-30 15:09:00 | 4827.87000 | 4830.94000 | 4827.00000 | 4827.00000 | 47.6000 | 229890.0200 | 4829.62000 2014-01-30 15:10:00 | 4827.35000 | 4827.42000 | 4823.00000 | 4823.01000 | 10.0960 | 48706.9100 | 4824.37999 2014-01-30 15:11:00 | 4823.01000 | 4827.40000 | 4820.60000 | 4824.04000 | 3.7490 | 18084.1400 | 4823.72000 2014-01-30 15:12:00 | 4824.04000 | 4824.04000 | 4821.00000 | 4824.00000 | 8.3680 | 40358.2100 | 4822.92000 2014-01-30 15:13:00 | 4827.42000 | 4827.42000 | 4821.00000 | 4825.47000 | 29.1860 | 140798.7800 | 4824.18998 2014-01-30 15:14:00 | 4822.36000 | 4827.00000 | 4815.00000 | 4824.41000 | 32.5730 | 157071.6100 | 4822.14002 2014-01-30 15:15:00 | 4817.34000 | 4824.99000 | 4817.33000 | 4824.99000 | 7.4860 | 36094.7000 | 4821.62999 2014-01-30 15:16:00 | 4824.00000 | 4825.00000 | 4824.00000 | 4824.00000 | 2.9200 | 14088.0600 | 4824.68000 2014-01-30 15:17:00 | 4823.07000 | 4823.07000 | 4823.00000 | 4823.00000 | 2.0000 | 9646.1200 | 4823.06000 2014-01-30 15:18:00 | 4823.07000 | 4823.07000 | 4818.10000 | 4823.07000 | 1.7070 | 8228.6400 | 4820.53000 2014-01-30 15:19:00 | 4823.00000 | 4823.00000 | 4823.00000 | 4823.00000 | 0.0460 | 221.8600 | 4823.00000 2014-01-30 15:20:00 | 4823.00000 | 4823.07000 | 4817.57000 | 4817.57000 | 2.8830 | 13897.9400 | 4820.65000 2014-01-30 15:21:00 | 4820.98000 | 4823.99000 | 4819.52000 | 4820.90000 | 19.2140 | 92612.9400 | 4820.08002 2014-01-30 15:22:00 | 4822.00000 | 4822.00000 | 4822.00000 | 4822.00000 | 0.1000 | 482.2000 | 4822.00000 2014-01-30 15:23:00 | 4821.00000 | 4830.40000 | 4821.00000 | 4830.00000 | 28.0410 | 135353.6400 | 4826.99001 2014-01-30 15:24:00 | 4830.00000 | 4830.11000 | 4829.99999 | 4830.00000 | 11.2670 | 54419.6400 | 4829.99999 2014-01-30 15:25:00 | 4830.01000 | 4830.01000 | 4830.00000 | 4830.01000 | 23.7420 | 114673.8700 | 4830.00001 2014-01-30 15:26:00 | 4830.01000 | 4831.00000 | 4830.00000 | 4830.00000 | 20.0330 | 96759.8600 | 4830.02001 2014-01-30 15:27:00 | 4830.00000 | 4831.40000 | 4830.00000 | 4830.00000 | 22.5980 | 109148.7800 | 4830.01999 2014-01-30 15:28:00 | 4830.00000 | 4830.00000 | 4825.14000 | 4827.60000 | 12.5210 | 60442.8500 | 4827.32000 2014-01-30 15:29:00 | 4827.49000 | 4830.50000 | 4827.49000 | 4830.00000 | 10.0000 | 48280.6100 | 4828.06000 2014-01-30 15:30:00 | 4827.01000 | 4830.00000 | 4825.52000 | 4830.00000 | 24.0380 | 116038.2500 | 4827.27999 2014-01-30 15:31:00 | 4830.50000 | 4830.50000 | 4829.96000 | 4829.96000 | 5.2000 | 25116.1400 | 4830.03000 2014-01-30 15:32:00 | 4829.90000 | 4830.00000 | 4825.52000 | 4825.88000 | 38.9750 | 188185.2000 | 4828.35996 2014-01-30 15:33:00 | 4825.51000 | 4829.90000 | 4825.51000 | 4828.14000 | 26.9010 | 129870.9700 | 4827.74001 2014-01-30 15:34:00 | 4830.00000 | 4830.00000 | 4829.00000 | 4829.00000 | 4.7600 | 22987.4900 | 4829.31000 2014-01-30 15:35:00 | 4827.00000 | 4830.50000 | 4827.00000 | 4829.90000 | 6.0110 | 29032.1500 | 4829.84000 2014-01-30 15:36:00 | 4829.80000 | 4834.00000 | 4827.00000 | 4828.04000 | 23.0950 | 111530.0000 | 4829.17998 2014-01-30 15:37:00 | 4830.71000 | 4835.00000 | 4830.71000 | 4833.76000 | 4.9860 | 24103.2000 | 4834.18000 2014-01-30 15:38:00 | 4833.76000 | 4835.00000 | 4833.73000 | 4833.77000 | 8.0080 | 38713.0600 | 4834.30000 2014-01-30 15:39:00 | 4834.00000 | 4834.00000 | 4831.00000 | 4831.01000 | 6.9970 | 33809.6400 | 4832.02000 2014-01-30 15:40:00 | 4831.01000 | 4833.89000 | 4830.84000 | 4832.13000 | 23.8390 | 115185.3000 | 4831.80000 2014-01-30 15:41:00 | 4830.84000 | 4834.00000 | 4830.84000 | 4833.99000 | 5.2000 | 25134.9200 | 4833.64000 2014-01-30 15:42:00 | 4833.55000 | 4838.00000 | 4827.50000 | 4834.37000 | 28.8940 | 139714.8600 | 4835.43002 2014-01-30 15:43:00 | 4835.99000 | 4838.00000 | 4828.00000 | 4828.00000 | 20.1350 | 97332.5800 | 4833.99998 2014-01-30 15:44:00 | 4828.00000 | 4839.00000 | 4828.00000 | 4832.01000 | 27.8060 | 134430.0000 | 4834.56998 2014-01-30 15:45:00 | 4832.01000 | 4835.56000 | 4831.00000 | 4831.00000 | 12.1880 | 58925.5800 | 4834.71999 2014-01-30 15:46:00 | 4834.14000 | 4835.39000 | 4827.26000 | 4827.26000 | 15.5970 | 75371.9100 | 4832.45999 2014-01-30 15:47:00 | 4829.99000 | 4829.99000 | 4829.99000 | 4829.99000 | 2.0000 | 9659.9800 | 4829.99000 2014-01-30 15:48:00 | 4828.50000 | 4832.41000 | 4827.00000 | 4828.51000 | 65.4800 | 316246.7200 | 4829.67000 2014-01-30 15:49:00 | 4828.00000 | 4829.93000 | 4828.00000 | 4828.00000 | 7.6200 | 36801.3900 | 4829.58000 2014-01-30 15:50:00 | 4829.97000 | 4829.97000 | 4829.97000 | 4829.97000 | 0.2000 | 965.9900 | 4829.97000 2014-01-30 15:51:00 | 4828.00000 | 4828.00000 | 4828.00000 | 4828.00000 | 0.1380 | 666.2600 | 4828.00000 2014-01-30 15:52:00 | . | . | . | . | . | . | . 2014-01-30 15:53:00 | 4828.72000 | 4828.72000 | 4828.00000 | 4828.00000 | 5.0250 | 24261.8000 | 4828.21999 2014-01-30 15:54:00 | 4828.00000 | 4828.00000 | 4828.00000 | 4828.00000 | 2.0450 | 9873.2600 | 4828.00000 2014-01-30 15:55:00 | 4828.00000 | 4829.33000 | 4828.00000 | 4829.33000 | 2.7460 | 13260.8500 | 4829.15000 2014-01-30 15:56:00 | 4828.00000 | 4829.00000 | 4828.00000 | 4829.00000 | 3.7760 | 18231.9900 | 4828.39000 2014-01-30 15:57:00 | 4828.50000 | 4828.50000 | 4828.50000 | 4828.50000 | 0.1600 | 772.5600 | 4828.50000 2014-01-30 15:58:00 | 4829.00000 | 4829.00000 | 4828.00000 | 4828.00000 | 0.9300 | 4490.1500 | 4828.12000 2014-01-30 15:59:00 | 4828.00000 | 4829.00000 | 4828.00000 | 4828.00000 | 5.8830 | 28405.9300 | 4828.48000 2014-01-30 16:00:00 | 4828.00000 | 4835.98000 | 4827.00000 | 4835.98000 | 13.0330 | 62976.9100 | 4832.11001 2014-01-30 16:01:00 | 4834.00000 | 4850.65000 | 4834.00000 | 4850.65000 | 97.6770 | 473266.3400 | 4845.21994 2014-01-30 16:02:00 | 4853.10000 | 4860.20000 | 4845.81000 | 4854.18000 | 86.3120 | 419071.6000 | 4855.31004 2014-01-30 16:03:00 | 4854.18000 | 4860.00000 | 4845.00000 | 4854.83000 | 62.8110 | 304932.4200 | 4854.76001 2014-01-30 16:04:00 | 4850.60000 | 4852.08000 | 4845.00000 | 4846.40000 | 16.3300 | 79187.0600 | 4849.18000 2014-01-30 16:05:00 | 4845.00000 | 4847.00000 | 4841.15000 | 4846.00000 | 38.5210 | 186616.3500 | 4844.54001 2014-01-30 16:06:00 | 4843.00000 | 4843.00000 | 4842.11000 | 4842.11000 | 6.3310 | 30659.8200 | 4842.81000 2014-01-30 16:07:00 | 4842.11000 | 4845.80000 | 4840.00000 | 4840.18000 | 19.5210 | 94528.6000 | 4842.41000 2014-01-30 16:08:00 | 4840.18000 | 4843.00000 | 4840.18000 | 4842.90000 | 15.9700 | 77337.0700 | 4842.65000 2014-01-30 16:09:00 | 4844.00000 | 4847.80000 | 4842.90000 | 4847.80000 | 58.6940 | 284276.3800 | 4843.36005 2014-01-30 16:10:00 | 4847.80000 | 4850.00000 | 4843.00000 | 4843.01000 | 23.4880 | 113874.6100 | 4848.19999 2014-01-30 16:11:00 | 4844.73000 | 4845.61000 | 4844.25000 | 4845.61000 | 5.5920 | 27090.2600 | 4844.47000 2014-01-30 16:12:00 | 4845.61000 | 4846.52000 | 4843.00000 | 4843.01000 | 23.4330 | 113494.8700 | 4843.38001 2014-01-30 16:13:00 | 4843.80000 | 4843.99000 | 4843.20000 | 4843.99000 | 1.4360 | 6955.4400 | 4843.62000 2014-01-30 16:14:00 | 4843.02000 | 4847.00000 | 4840.00000 | 4847.00000 | 18.6300 | 90220.0300 | 4842.73000 2014-01-30 16:15:00 | 4844.02000 | 4847.00000 | 4841.00000 | 4843.29000 | 24.2350 | 117391.8400 | 4843.89997 2014-01-30 16:16:00 | 4843.00000 | 4843.00000 | 4843.00000 | 4843.00000 | 1.0000 | 4843.0000 | 4843.00000 2014-01-30 16:17:00 | 4845.00000 | 4846.00000 | 4841.01000 | 4846.00000 | 37.9340 | 183728.9400 | 4843.38003 2014-01-30 16:18:00 | 4844.99000 | 4848.99000 | 4842.15000 | 4845.00000 | 20.4370 | 99000.3300 | 4844.16999 2014-01-30 16:19:00 | 4846.00000 | 4846.00000 | 4845.00000 | 4845.00000 | 1.4340 | 6948.0300 | 4845.21000 2014-01-30 16:20:00 | 4843.20000 | 4845.00000 | 4843.13000 | 4843.20000 | 1.0700 | 5182.5400 | 4843.49000 2014-01-30 16:21:00 | 4844.55000 | 4849.10000 | 4843.67000 | 4849.10000 | 12.4810 | 60485.8800 | 4846.24000 2014-01-30 16:22:00 | 4849.13000 | 4860.00000 | 4849.13000 | 4852.00000 | 38.2160 | 185360.1700 | 4850.32997 2014-01-30 16:23:00 | 4847.23000 | 4853.00000 | 4846.10000 | 4848.10000 | 10.1560 | 49257.3500 | 4850.06999 2014-01-30 16:24:00 | 4852.40000 | 4853.05000 | 4851.04000 | 4851.04000 | 0.3430 | 1664.1800 | 4851.83000 2014-01-30 16:25:00 | 4857.77000 | 4868.96000 | 4854.03000 | 4860.00000 | 17.7230 | 86123.1100 | 4859.40001 2014-01-30 16:26:00 | 4869.00000 | 4869.98000 | 4860.60000 | 4863.00000 | 27.9850 | 136121.2500 | 4864.07997 2014-01-30 16:27:00 | 4862.32000 | 4870.00000 | 4862.32000 | 4864.00000 | 24.3230 | 118341.2800 | 4865.41001 2014-01-30 16:28:00 | 4866.98000 | 4868.90000 | 4863.90000 | 4867.00000 | 6.9930 | 34038.4000 | 4867.50000 2014-01-30 16:29:00 | 4867.00000 | 4867.00000 | 4860.88000 | 4862.91000 | 26.9020 | 130810.9000 | 4862.50001 2014-01-30 16:30:00 | 4868.00000 | 4868.00000 | 4862.20000 | 4863.85000 | 3.3430 | 16260.9100 | 4864.17000 2014-01-30 16:31:00 | 4864.00000 | 4867.00000 | 4860.00000 | 4865.01000 | 10.4580 | 50864.4400 | 4863.69000 2014-01-30 16:32:00 | 4867.01000 | 4868.00000 | 4860.46000 | 4867.99000 | 23.0260 | 111989.3600 | 4863.59998 2014-01-30 16:33:00 | 4867.99000 | 4869.00000 | 4865.10000 | 4868.91000 | 11.2940 | 54977.1700 | 4867.82001 2014-01-30 16:34:00 | 4869.00000 | 4871.50000 | 4869.00000 | 4871.50000 | 17.0030 | 82806.9700 | 4870.14001 2014-01-30 16:35:00 | 4870.00000 | 4872.10000 | 4868.17000 | 4869.81000 | 16.1650 | 78737.0800 | 4870.83998 2014-01-30 16:36:00 | 4869.00000 | 4873.00000 | 4868.01000 | 4872.00000 | 15.2210 | 74107.3700 | 4868.76000 2014-01-30 16:37:00 | 4868.00000 | 4875.00000 | 4868.00000 | 4874.40000 | 18.1140 | 88218.2800 | 4870.17001 2014-01-30 16:38:00 | 4874.72000 | 4880.00000 | 4870.34000 | 4879.90000 | 20.6500 | 100660.0100 | 4874.58000 2014-01-30 16:39:00 | 4880.00000 | 4886.00000 | 4880.00000 | 4885.94000 | 27.1610 | 132564.7300 | 4880.70001 2014-01-30 16:40:00 | 4885.94000 | 4888.88000 | 4880.01000 | 4885.41000 | 39.2190 | 191663.7600 | 4887.00999 2014-01-30 16:41:00 | 4885.41000 | 4888.88000 | 4884.00000 | 4885.99000 | 6.5560 | 32036.8600 | 4886.64999 2014-01-30 16:42:00 | 4885.00000 | 4890.00000 | 4873.88000 | 4879.99000 | 27.5100 | 134384.4700 | 4884.93000 2014-01-30 16:43:00 | 4879.99000 | 4884.65000 | 4874.01000 | 4881.99000 | 16.3670 | 79845.4300 | 4878.43999 2014-01-30 16:44:00 | 4881.99000 | 4882.10000 | 4879.99000 | 4879.99000 | 3.6970 | 18043.0300 | 4880.45000 2014-01-30 16:45:00 | 4879.99000 | 4884.00000 | 4877.67000 | 4880.10000 | 12.3730 | 60399.5500 | 4881.56001 2014-01-30 16:46:00 | 4880.10000 | 4884.66000 | 4880.00000 | 4881.91000 | 21.5890 | 105412.9900 | 4882.72000 2014-01-30 16:47:00 | 4883.01000 | 4883.80000 | 4880.70000 | 4880.80000 | 2.4100 | 11766.6500 | 4882.43000 2014-01-30 16:48:00 | 4881.00000 | 4884.00000 | 4879.00000 | 4881.10000 | 14.1060 | 68855.1800 | 4881.26999 2014-01-30 16:49:00 | 4880.92000 | 4884.66000 | 4879.00000 | 4881.70000 | 22.7510 | 111071.5400 | 4882.05000 2014-01-30 16:50:00 | 4883.99000 | 4884.66000 | 4883.40000 | 4884.66000 | 9.5820 | 46797.8800 | 4883.94000 2014-01-30 16:51:00 | 4884.00000 | 4884.00000 | 4876.29000 | 4877.77000 | 50.1570 | 244861.0500 | 4881.88997 2014-01-30 16:52:00 | 4880.95000 | 4881.00000 | 4876.82000 | 4880.00000 | 24.5150 | 119619.2200 | 4879.42997 2014-01-30 16:53:00 | 4880.00000 | 4880.00000 | 4869.99000 | 4877.40000 | 33.8190 | 164836.2500 | 4874.06999 2014-01-30 16:54:00 | 4869.09000 | 4872.00000 | 4868.00000 | 4868.00000 | 3.5090 | 17083.6700 | 4868.53000 2014-01-30 16:55:00 | 4866.06000 | 4869.82000 | 4865.00000 | 4869.82000 | 32.1420 | 156417.5800 | 4866.45001 2014-01-30 16:56:00 | 4867.00000 | 4870.00000 | 4866.11000 | 4866.11000 | 8.0960 | 39411.9300 | 4868.06999 2014-01-30 16:57:00 | 4866.11000 | 4867.99000 | 4840.00000 | 4855.00000 | 15.8600 | 77104.0300 | 4861.54000 2014-01-30 16:58:00 | 4855.00000 | 4862.00000 | 4855.00000 | 4861.00000 | 6.0940 | 29612.5500 | 4859.30001 2014-01-30 16:59:00 | 4857.50000 | 4868.01000 | 4855.02000 | 4868.01000 | 25.9490 | 126084.4100 | 4858.92999 2014-01-30 17:00:00 | 4864.87000 | 4868.82000 | 4861.15000 | 4865.00000 | 17.0180 | 82825.6800 | 4866.94999 2014-01-30 17:01:00 | 4865.00000 | 4870.00000 | 4865.00000 | 4870.00000 | 2.9550 | 14376.9100 | 4865.28000 2014-01-30 17:02:00 | 4869.98000 | 4870.00000 | 4868.93000 | 4870.00000 | 7.0740 | 34449.3800 | 4869.86001 2014-01-30 17:03:00 | 4871.00000 | 4875.00000 | 4870.00000 | 4870.00000 | 19.5600 | 95287.7300 | 4871.56000 2014-01-30 17:04:00 | 4871.00000 | 4871.00000 | 4863.10000 | 4863.15000 | 14.7200 | 71636.2200 | 4866.59000 2014-01-30 17:05:00 | 4863.12000 | 4864.43000 | 4860.00000 | 4864.43000 | 17.8360 | 86707.0200 | 4861.34999 2014-01-30 17:06:00 | 4865.50000 | 4867.36000 | 4860.26000 | 4863.00000 | 16.1500 | 78544.4300 | 4863.43000 2014-01-30 17:07:00 | 4862.00000 | 4862.00000 | 4860.20000 | 4860.20000 | 3.7920 | 18431.8500 | 4860.72000 2014-01-30 17:08:00 | 4860.20000 | 4860.30000 | 4860.00000 | 4860.30000 | 16.6470 | 80907.9000 | 4860.20999 2014-01-30 17:09:00 | 4860.00000 | 4863.00000 | 4860.00000 | 4863.00000 | 24.6380 | 119743.8100 | 4860.12999 2014-01-30 17:10:00 | 4863.00000 | 4863.00000 | 4860.00000 | 4862.99000 | 57.4751 | 279329.8900 | 4860.01994 2014-01-30 17:11:00 | 4860.00000 | 4863.00000 | 4856.11000 | 4862.90000 | 11.9100 | 57883.9400 | 4860.11000 2014-01-30 17:12:00 | 4862.90000 | 4863.00000 | 4856.94000 | 4859.80000 | 8.5440 | 41504.8600 | 4857.78001 2014-01-30 17:13:00 | 4858.54000 | 4862.99000 | 4856.66000 | 4862.99000 | 26.3200 | 127902.3900 | 4859.51000 2014-01-30 17:14:00 | 4860.00000 | 4860.00000 | 4853.51000 | 4853.51000 | 10.4550 | 50752.3600 | 4854.35999 2014-01-30 17:15:00 | 4854.35000 | 4856.47000 | 4849.46000 | 4852.26000 | 6.1620 | 29899.2900 | 4852.21000 2014-01-30 17:16:00 | 4855.65000 | 4859.00000 | 4850.06000 | 4859.00000 | 20.1950 | 97956.2900 | 4850.51998 2014-01-30 17:17:00 | 4857.00000 | 4860.00000 | 4850.00000 | 4858.46000 | 7.3320 | 35608.3500 | 4856.57000 2014-01-30 17:18:00 | 4860.00000 | 4861.00000 | 4858.00000 | 4858.00000 | 6.0600 | 29454.5200 | 4860.48000 2014-01-30 17:19:00 | 4861.00000 | 4863.00000 | 4858.76000 | 4861.60000 | 20.0770 | 97589.4400 | 4860.75999 2014-01-30 17:20:00 | 4862.30000 | 4870.00000 | 4862.30000 | 4868.00000 | 8.8460 | 43048.9600 | 4866.48999 2014-01-30 17:21:00 | 4870.00000 | 4870.00000 | 4865.01000 | 4865.45000 | 11.0760 | 53918.9100 | 4868.08999 2014-01-30 17:22:00 | 4865.45000 | 4875.00000 | 4865.45000 | 4869.02000 | 14.5290 | 70752.9500 | 4869.77000 2014-01-30 17:23:00 | 4872.45000 | 4874.90000 | 4871.00000 | 4873.07000 | 5.4790 | 26693.4000 | 4871.95000 2014-01-30 17:24:00 | 4871.10000 | 4873.10000 | 4865.79000 | 4865.79000 | 8.6320 | 42027.0300 | 4868.75000 2014-01-30 17:25:00 | 4863.53000 | 4867.00000 | 4858.00000 | 4863.42000 | 28.3660 | 137949.3100 | 4863.18998 2014-01-30 17:26:00 | 4865.06000 | 4865.06000 | 4862.00000 | 4864.11000 | 3.3900 | 16489.0800 | 4864.03000 2014-01-30 17:27:00 | 4864.11000 | 4868.38000 | 4862.12000 | 4867.92000 | 2.2490 | 10944.2500 | 4866.27000 2014-01-30 17:28:00 | 4867.93000 | 4875.00000 | 4862.00000 | 4862.00000 | 35.2890 | 171718.5800 | 4866.06999 2014-01-30 17:29:00 | 4862.00000 | 4868.00000 | 4862.00000 | 4866.52000 | 11.5140 | 55993.2400 | 4863.06001 2014-01-30 17:30:00 | 4869.72000 | 4874.98000 | 4863.00000 | 4864.62000 | 13.8720 | 67505.9700 | 4866.35001 2014-01-30 17:31:00 | 4871.61000 | 4880.00000 | 4866.01000 | 4875.00000 | 29.9430 | 145840.5500 | 4870.61002 2014-01-30 17:32:00 | 4871.91000 | 4877.97000 | 4866.00000 | 4875.10000 | 6.1300 | 29877.3300 | 4873.95000 2014-01-30 17:33:00 | 4877.80000 | 4877.80000 | 4866.00000 | 4874.83000 | 14.3790 | 70052.9100 | 4871.89000 2014-01-30 17:34:00 | 4874.00000 | 4875.00000 | 4873.98000 | 4875.00000 | 4.4020 | 21458.5600 | 4874.73000 2014-01-30 17:35:00 | 4873.00000 | 4875.00000 | 4870.00000 | 4870.00000 | 24.8980 | 121317.3500 | 4872.56999 2014-01-30 17:36:00 | 4870.00000 | 4870.00000 | 4869.77000 | 4869.77000 | 0.8410 | 4095.6200 | 4869.95000 2014-01-30 17:37:00 | 4869.56000 | 4870.00000 | 4867.00000 | 4867.00000 | 17.5920 | 85665.1100 | 4869.55001 2014-01-30 17:38:00 | 4867.00000 | 4869.60000 | 4866.00000 | 4869.00000 | 4.3510 | 21175.3600 | 4866.78000 2014-01-30 17:39:00 | 4869.00000 | 4869.00000 | 4869.00000 | 4869.00000 | 0.5730 | 2789.9400 | 4869.00000 2014-01-30 17:40:00 | 4869.00000 | 4869.00000 | 4869.00000 | 4869.00000 | 0.1540 | 749.8300 | 4869.00000 2014-01-30 17:41:00 | 4869.00000 | 4869.60000 | 4866.01000 | 4866.01000 | 2.4640 | 11997.6400 | 4869.17000 2014-01-30 17:42:00 | 4867.00000 | 4870.00000 | 4866.25000 | 4866.99000 | 15.9800 | 77775.1700 | 4867.03000 2014-01-30 17:43:00 | 4868.09000 | 4868.09000 | 4868.09000 | 4868.09000 | 8.2000 | 39918.3400 | 4868.09000 2014-01-30 17:44:00 | 4869.40000 | 4869.40000 | 4868.22000 | 4868.22000 | 3.7370 | 18193.6700 | 4868.52000 2014-01-30 17:45:00 | . | . | . | . | . | . | . 2014-01-30 17:46:00 | 4868.22000 | 4869.64000 | 4866.00000 | 4867.76000 | 12.7930 | 62266.9800 | 4867.27001 2014-01-30 17:47:00 | 4867.77000 | 4867.77000 | 4867.77000 | 4867.77000 | 0.2000 | 973.5500 | 4867.77000 2014-01-30 17:48:00 | 4868.49000 | 4869.75000 | 4864.98000 | 4866.20000 | 13.2860 | 64672.3200 | 4867.69999 2014-01-30 17:49:00 | 4862.07000 | 4865.10000 | 4862.07000 | 4864.70000 | 16.4440 | 79998.9700 | 4864.93001 2014-01-30 17:50:00 | 4865.24000 | 4866.20000 | 4862.24000 | 4862.39000 | 12.7830 | 62177.3300 | 4864.06001 2014-01-30 17:51:00 | 4866.20000 | 4866.20000 | 4864.29000 | 4864.43000 | 18.1600 | 88340.1700 | 4864.55000 2014-01-30 17:52:00 | . | . | . | . | . | . | . 2014-01-30 17:53:00 | 4864.00000 | 4866.20000 | 4864.00000 | 4865.00000 | 4.4970 | 21875.9800 | 4864.57000 2014-01-30 17:54:00 | . | . | . | . | . | . | . 2014-01-30 17:55:00 | . | . | . | . | . | . | . 2014-01-30 17:56:00 | 4863.60000 | 4863.60000 | 4863.33000 | 4863.43000 | 16.0670 | 78142.3700 | 4863.52999 2014-01-30 17:57:00 | 4863.33000 | 4863.53000 | 4862.00000 | 4863.53000 | 5.2950 | 25745.9100 | 4862.30999 2014-01-30 17:58:00 | 4862.00000 | 4862.00000 | 4860.00000 | 4860.00000 | 2.4520 | 11917.3200 | 4860.25000 2014-01-30 17:59:00 | 4859.68000 | 4860.00000 | 4858.42000 | 4858.43000 | 2.1560 | 10476.8500 | 4859.39000 2014-01-30 18:00:00 | 4860.42000 | 4863.07000 | 4858.80000 | 4859.99000 | 1.2300 | 5977.9600 | 4860.13000 2014-01-30 18:01:00 | 4860.00000 | 4860.00000 | 4858.00000 | 4858.03000 | 3.6300 | 17637.6300 | 4858.85000 2014-01-30 18:02:00 | 4858.16000 | 4858.16000 | 4858.00000 | 4858.00000 | 1.1900 | 5781.0500 | 4858.03000 2014-01-30 18:03:00 | 4858.00000 | 4858.00000 | 4850.10000 | 4850.10000 | 1.2100 | 5872.4200 | 4853.24000 2014-01-30 18:04:00 | 4850.60000 | 4850.90000 | 4850.21000 | 4850.90000 | 5.3180 | 25796.6900 | 4850.82000 2014-01-30 18:05:00 | 4850.90000 | 4851.00000 | 4850.90000 | 4851.00000 | 12.1040 | 58715.3900 | 4850.91001 2014-01-30 18:06:00 | 4851.00000 | 4852.21000 | 4850.30000 | 4852.21000 | 2.3710 | 11501.9800 | 4851.11000 2014-01-30 18:07:00 | 4852.21000 | 4857.90000 | 4852.21000 | 4857.89000 | 8.7330 | 42390.7100 | 4854.08001 2014-01-30 18:08:00 | 4857.89000 | 4857.90000 | 4853.94000 | 4857.90000 | 1.7440 | 8466.6600 | 4854.73000 2014-01-30 18:09:00 | 4855.76000 | 4855.76000 | 4855.76000 | 4855.76000 | 0.5000 | 2427.8800 | 4855.76000 2014-01-30 18:10:00 | 4856.00000 | 4856.00000 | 4852.15000 | 4852.15000 | 14.2300 | 69068.6400 | 4853.73000 2014-01-30 18:11:00 | . | . | . | . | . | . | . 2014-01-30 18:12:00 | 4857.38000 | 4857.90000 | 4852.17000 | 4855.50000 | 9.1950 | 44641.4200 | 4854.96999 2014-01-30 18:13:00 | 4856.09000 | 4856.09000 | 4856.09000 | 4856.09000 | 7.8700 | 38217.4300 | 4856.09000 2014-01-30 18:14:00 | 4855.55000 | 4859.94000 | 4854.98000 | 4856.85000 | 12.8670 | 62488.4000 | 4856.48999 2014-01-30 18:15:00 | 4859.99000 | 4863.63000 | 4859.99000 | 4860.03000 | 1.3410 | 6518.1200 | 4860.64000 2014-01-30 18:16:00 | 4864.00000 | 4870.00000 | 4864.00000 | 4864.11000 | 9.3520 | 45508.7600 | 4866.21000 2014-01-30 18:17:00 | 4866.10000 | 4871.91000 | 4863.32000 | 4869.99000 | 6.2150 | 30254.8200 | 4868.02999 2014-01-30 18:18:00 | 4870.09000 | 4871.00000 | 4870.09000 | 4871.00000 | 1.2530 | 6102.4500 | 4870.27000 2014-01-30 18:19:00 | 4870.71000 | 4870.71000 | 4863.17000 | 4867.77000 | 24.5930 | 119713.8600 | 4867.80002 2014-01-30 18:20:00 | 4863.01000 | 4866.49000 | 4863.00000 | 4866.49000 | 3.4390 | 16729.5000 | 4864.64000 2014-01-30 18:21:00 | 4861.10000 | 4861.10000 | 4859.59000 | 4860.60000 | 7.8500 | 38148.1000 | 4859.63000 2014-01-30 18:22:00 | 4861.00000 | 4864.00000 | 4856.45000 | 4857.33000 | 4.3760 | 21263.8600 | 4859.20000 2014-01-30 18:23:00 | 4857.32000 | 4864.00000 | 4857.32000 | 4858.12000 | 33.0580 | 160662.4600 | 4860.01999 2014-01-30 18:24:00 | 4858.20000 | 4864.00000 | 4858.20000 | 4860.29000 | 2.6850 | 13047.9400 | 4859.57000 2014-01-30 18:25:00 | 4864.10000 | 4866.10000 | 4863.11000 | 4865.89000 | 1.5800 | 7687.0500 | 4865.22000 2014-01-30 18:26:00 | 4866.49000 | 4866.49000 | 4863.81000 | 4866.49000 | 5.2380 | 25481.4500 | 4864.73000 2014-01-30 18:27:00 | 4864.10000 | 4864.10000 | 4861.80000 | 4861.80000 | 1.4480 | 7041.5800 | 4862.97000 2014-01-30 18:28:00 | 4861.20000 | 4863.00000 | 4861.00000 | 4863.00000 | 1.1780 | 5728.0400 | 4862.52000 2014-01-30 18:29:00 | 4863.00000 | 4863.00000 | 4863.00000 | 4863.00000 | 0.2000 | 972.6000 | 4863.00000 2014-01-30 18:30:00 | . | . | . | . | . | . | . 2014-01-30 18:31:00 | . | . | . | . | . | . | . 2014-01-30 18:32:00 | 4864.10000 | 4864.10000 | 4860.95000 | 4862.84000 | 0.8810 | 4283.8100 | 4862.44000 2014-01-30 18:33:00 | 4860.11000 | 4860.11000 | 4860.11000 | 4860.11000 | 0.2000 | 972.0200 | 4860.11000 2014-01-30 18:34:00 | 4862.11000 | 4863.00000 | 4862.11000 | 4863.00000 | 1.4800 | 7197.0600 | 4862.88000 2014-01-30 18:35:00 | 4864.10000 | 4864.10000 | 4860.00000 | 4860.00000 | 3.9620 | 19270.5100 | 4863.83000 2014-01-30 18:36:00 | 4860.18000 | 4862.11000 | 4860.00000 | 4860.00000 | 3.2000 | 15552.1500 | 4860.05000 2014-01-30 18:37:00 | 4860.00000 | 4860.00000 | 4859.00000 | 4859.00000 | 0.3730 | 1812.4800 | 4859.20000 2014-01-30 18:38:00 | 4861.81000 | 4861.92000 | 4859.81000 | 4861.92000 | 0.3190 | 1550.8300 | 4861.55000 2014-01-30 18:39:00 | 4860.05000 | 4861.11000 | 4856.43000 | 4856.99000 | 4.2160 | 20480.7600 | 4857.87000 2014-01-30 18:40:00 | 4857.94000 | 4859.64000 | 4856.65000 | 4857.20000 | 9.1610 | 44500.0800 | 4857.56000 2014-01-30 18:41:00 | 4856.53000 | 4857.90000 | 4849.74000 | 4857.90000 | 22.7660 | 110502.3800 | 4853.82998 2014-01-30 18:42:00 | 4849.60000 | 4852.02000 | 4849.52000 | 4852.02000 | 1.1570 | 5611.3800 | 4849.94000 2014-01-30 18:43:00 | 4855.39000 | 4856.01000 | 4852.11000 | 4856.01000 | 10.4130 | 50556.7400 | 4855.16001 2014-01-30 18:44:00 | 4853.35000 | 4858.94000 | 4853.35000 | 4857.85000 | 7.4570 | 36224.6200 | 4857.80000 2014-01-30 18:45:00 | 4857.85000 | 4860.61000 | 4857.85000 | 4860.61000 | 0.2470 | 1200.2200 | 4859.19000 2014-01-30 18:46:00 | 4861.35000 | 4861.80000 | 4859.25000 | 4861.25000 | 1.2030 | 5847.9900 | 4861.17000 2014-01-30 18:47:00 | . | . | . | . | . | . | . 2014-01-30 18:48:00 | . | . | . | . | . | . | . 2014-01-30 18:49:00 | 4861.25000 | 4861.35000 | 4861.25000 | 4861.35000 | 0.1000 | 486.1300 | 4861.33000 2014-01-30 18:50:00 | 4859.25000 | 4859.25000 | 4859.25000 | 4859.25000 | 1.0160 | 4937.0000 | 4859.25000 2014-01-30 18:51:00 | 4856.85000 | 4859.25000 | 4856.85000 | 4859.25000 | 0.5150 | 2501.4000 | 4857.08000 2014-01-30 18:52:00 | . | . | . | . | . | . | . 2014-01-30 18:53:00 | 4858.00000 | 4858.00000 | 4858.00000 | 4858.00000 | 0.1380 | 670.4000 | 4858.00000 2014-01-30 18:54:00 | 4857.04000 | 4859.23000 | 4854.63000 | 4854.93000 | 3.7470 | 18195.9900 | 4856.15000 2014-01-30 18:55:00 | 4857.28000 | 4859.19000 | 4854.36000 | 4857.72000 | 17.9440 | 87142.3900 | 4856.35001 2014-01-30 18:56:00 | 4855.81000 | 4855.81001 | 4855.81000 | 4855.81000 | 15.2620 | 74109.3700 | 4855.81001 2014-01-30 18:57:00 | 4854.04000 | 4857.48000 | 4854.04000 | 4855.61000 | 17.7620 | 86245.7500 | 4855.63001 2014-01-30 18:58:00 | 4854.02000 | 4858.42000 | 4854.00000 | 4854.02000 | 12.2580 | 59524.7100 | 4855.98999 2014-01-30 18:59:00 | 4854.00000 | 4857.84000 | 4854.00000 | 4854.86000 | 4.8540 | 23572.0000 | 4856.20000 2014-01-30 19:00:00 | 4854.00000 | 4854.00000 | 4854.00000 | 4854.00000 | 0.4990 | 2422.1500 | 4854.00000 2014-01-30 19:01:00 | 4854.00000 | 4854.00000 | 4854.00000 | 4854.00000 | 0.7990 | 3878.3500 | 4854.00000 2014-01-30 19:02:00 | 4854.00000 | 4854.00000 | 4854.00000 | 4854.00000 | 0.7980 | 3873.4900 | 4854.00000 2014-01-30 19:03:00 | 4854.00000 | 4854.00000 | 4852.02000 | 4852.02000 | 0.9160 | 4446.2100 | 4853.94000 2014-01-30 19:04:00 | 4852.66000 | 4855.99000 | 4852.29000 | 4855.63000 | 12.0510 | 58498.3700 | 4854.23000 2014-01-30 19:05:00 | 4853.50000 | 4855.15000 | 4853.50000 | 4855.15000 | 1.7110 | 8305.0200 | 4853.90000 2014-01-30 19:06:00 | 4854.11000 | 4854.11000 | 4854.11000 | 4854.11000 | 0.1300 | 631.0300 | 4854.11000 2014-01-30 19:07:00 | 4854.11000 | 4854.11000 | 4850.00000 | 4851.69000 | 15.5310 | 75342.8200 | 4851.12000 2014-01-30 19:08:00 | 4849.50000 | 4853.71000 | 4849.50000 | 4853.71000 | 7.9670 | 38648.7100 | 4851.10000 2014-01-30 19:09:00 | 4853.99000 | 4853.99000 | 4845.72000 | 4846.34000 | 4.7570 | 23073.4900 | 4850.43000 2014-01-30 19:10:00 | 4846.34000 | 4855.40000 | 4840.00000 | 4848.16000 | 13.4200 | 65003.7700 | 4843.80000 2014-01-30 19:11:00 | 4851.54000 | 4851.54000 | 4845.38000 | 4849.77000 | 13.1030 | 63517.3600 | 4847.54001 2014-01-30 19:12:00 | 4845.70000 | 4851.67000 | 4845.51000 | 4849.90000 | 2.0160 | 9772.6600 | 4847.55000 2014-01-30 19:13:00 | 4849.90000 | 4857.78000 | 4842.76000 | 4842.76000 | 7.8000 | 37832.4800 | 4850.32000 2014-01-30 19:14:00 | 4846.35000 | 4846.64000 | 4845.75000 | 4845.75000 | 3.7440 | 18144.4800 | 4846.28000 2014-01-30 19:15:00 | 4846.23000 | 4847.06000 | 4846.23000 | 4847.06000 | 0.0200 | 96.9300 | 4846.65000 2014-01-30 19:16:00 | 4849.59000 | 4849.59000 | 4848.50000 | 4849.19000 | 3.5010 | 16976.8700 | 4849.15000 2014-01-30 19:17:00 | 4849.12000 | 4851.74000 | 4849.00000 | 4849.11000 | 2.1870 | 10606.8000 | 4849.93000 2014-01-30 19:18:00 | 4849.00000 | 4849.00000 | 4844.99000 | 4847.79000 | 7.4970 | 36333.3100 | 4846.38000 2014-01-30 19:19:00 | 4841.11000 | 4856.92000 | 4841.11000 | 4856.92000 | 13.8070 | 66859.7300 | 4842.44999 2014-01-30 19:20:00 | 4851.13000 | 4851.13000 | 4851.13000 | 4851.13000 | 9.0000 | 43660.1700 | 4851.13000 2014-01-30 19:21:00 | . | . | . | . | . | . | . 2014-01-30 19:22:00 | 4845.48000 | 4845.48000 | 4845.48000 | 4845.48000 | 5.2630 | 25501.7600 | 4845.48000 2014-01-30 19:23:00 | 4850.38000 | 4850.38000 | 4850.38000 | 4850.38000 | 1.9200 | 9312.7300 | 4850.38000 2014-01-30 19:24:00 | 4851.55000 | 4851.55000 | 4843.17000 | 4843.17000 | 2.8110 | 13622.3000 | 4846.07000 2014-01-30 19:25:00 | 4846.73000 | 4850.86000 | 4841.52000 | 4850.86000 | 4.9210 | 23868.0300 | 4850.24000 2014-01-30 19:26:00 | 4848.32000 | 4848.32000 | 4848.32000 | 4848.32000 | 6.5320 | 31669.2300 | 4848.32000 2014-01-30 19:27:00 | 4850.00000 | 4855.00000 | 4850.00000 | 4855.00000 | 3.0500 | 14797.4100 | 4851.61000 2014-01-30 19:28:00 | 4846.69000 | 4853.40000 | 4841.61000 | 4841.61000 | 4.9950 | 24221.0800 | 4849.06999 2014-01-30 19:29:00 | 4843.02000 | 4845.10000 | 4843.02000 | 4845.10000 | 1.0500 | 5085.3200 | 4843.16000 2014-01-30 19:30:00 | 4845.10000 | 4845.10000 | 4845.10000 | 4845.10000 | 0.4000 | 1938.0400 | 4845.10000 2014-01-30 19:31:00 | 4845.10000 | 4845.11000 | 4845.10000 | 4845.11000 | 0.3500 | 1695.7900 | 4845.11000 2014-01-30 19:32:00 | 4845.11000 | 4855.00000 | 4843.11000 | 4855.00000 | 4.7050 | 22809.5000 | 4847.93000 2014-01-30 19:33:00 | 4845.24000 | 4850.48000 | 4845.22000 | 4846.86000 | 9.6960 | 46993.8000 | 4846.71999 2014-01-30 19:34:00 | 4845.12000 | 4852.80000 | 4845.12000 | 4847.27000 | 5.4180 | 26272.7300 | 4849.16000 2014-01-30 19:35:00 | 4850.66000 | 4852.86000 | 4850.66000 | 4852.02000 | 15.5130 | 75269.0300 | 4852.00001 2014-01-30 19:36:00 | 4847.21000 | 4847.21000 | 4847.21000 | 4847.21000 | 0.1900 | 920.9700 | 4847.21000 2014-01-30 19:37:00 | 4849.28000 | 4849.28000 | 4849.28000 | 4849.28000 | 4.0000 | 19397.1200 | 4849.28000 2014-01-30 19:38:00 | 4848.84000 | 4848.84000 | 4846.39000 | 4846.39000 | 0.6150 | 2981.4800 | 4847.93000 2014-01-30 19:39:00 | 4846.99000 | 4846.99000 | 4846.99000 | 4846.99000 | 0.4200 | 2035.7400 | 4846.99000 2014-01-30 19:40:00 | 4846.99000 | 4847.00000 | 4846.99000 | 4847.00000 | 0.8160 | 3955.1500 | 4847.00000 2014-01-30 19:41:00 | . | . | . | . | . | . | . 2014-01-30 19:42:00 | 4847.00000 | 4854.90000 | 4847.00000 | 4850.52000 | 5.2500 | 25464.5600 | 4850.39000 2014-01-30 19:43:00 | 4848.40000 | 4848.40000 | 4848.39999 | 4848.40000 | 14.9860 | 72658.1200 | 4848.39999 2014-01-30 19:44:00 | 4846.01000 | 4853.70000 | 4846.01000 | 4853.28000 | 6.5490 | 31766.9300 | 4850.65000 2014-01-30 19:45:00 | 4851.87000 | 4855.00000 | 4849.31000 | 4855.00000 | 6.1230 | 29706.3800 | 4851.61000 2014-01-30 19:46:00 | . | . | . | . | . | . | . 2014-01-30 19:47:00 | 4849.90000 | 4849.90000 | 4849.90000 | 4849.90000 | 6.6500 | 32251.8400 | 4849.90000 2014-01-30 19:48:00 | 4854.27000 | 4854.96000 | 4847.50000 | 4851.55000 | 11.4290 | 55436.5800 | 4850.52000 2014-01-30 19:49:00 | 4854.05000 | 4854.05000 | 4854.05000 | 4854.05000 | 0.9100 | 4417.1900 | 4854.05000 2014-01-30 19:50:00 | 4851.55000 | 4855.18000 | 4850.20000 | 4851.46000 | 8.2310 | 39939.4900 | 4852.33000 2014-01-30 19:51:00 | 4851.07000 | 4851.07000 | 4848.34000 | 4848.34000 | 12.3240 | 59751.4600 | 4848.38001 2014-01-30 19:52:00 | 4850.45000 | 4850.45000 | 4850.45000 | 4850.45000 | 0.1000 | 485.0500 | 4850.45000 2014-01-30 19:53:00 | 4850.45000 | 4853.77000 | 4850.45000 | 4852.93000 | 2.9140 | 14140.0300 | 4852.45000 2014-01-30 19:54:00 | 4854.33000 | 4856.00000 | 4850.85000 | 4850.85000 | 5.5900 | 27130.3100 | 4853.36000 2014-01-30 19:55:00 | 4850.55000 | 4850.55000 | 4850.55000 | 4850.55000 | 0.0480 | 232.8300 | 4850.55000 2014-01-30 19:56:00 | 4849.88000 | 4854.34000 | 4849.79000 | 4853.43000 | 15.0770 | 73167.0300 | 4852.88999 2014-01-30 19:57:00 | 4853.11000 | 4855.35000 | 4853.03000 | 4855.35000 | 2.4200 | 11744.5800 | 4853.13000 2014-01-30 19:58:00 | 4852.58000 | 4855.53000 | 4851.52000 | 4853.91000 | 4.2840 | 20792.8200 | 4853.60000 2014-01-30 19:59:00 | 4853.28000 | 4854.49000 | 4853.28000 | 4854.49000 | 0.1180 | 572.7000 | 4853.42000 2014-01-30 20:00:00 | 4851.33000 | 4851.33000 | 4851.33000 | 4851.33000 | 0.0360 | 174.6500 | 4851.33000 2014-01-30 20:01:00 | 4854.33000 | 4856.10000 | 4852.61000 | 4853.91000 | 15.8880 | 77117.2900 | 4853.80999 2014-01-30 20:02:00 | . | . | . | . | . | . | . 2014-01-30 20:03:00 | 4856.05000 | 4856.05000 | 4853.11000 | 4855.10000 | 1.7090 | 8297.0600 | 4854.92000 2014-01-30 20:04:00 | . | . | . | . | . | . | . 2014-01-30 20:05:00 | 4855.10000 | 4856.18000 | 4855.10000 | 4856.18000 | 0.3750 | 1820.7500 | 4855.32000 2014-01-30 20:06:00 | 4856.00000 | 4856.00000 | 4856.00000 | 4856.00000 | 0.7840 | 3807.1000 | 4856.00000 2014-01-30 20:07:00 | . | . | . | . | . | . | . 2014-01-30 20:08:00 | 4853.00000 | 4853.00000 | 4853.00000 | 4853.00000 | 2.8100 | 13636.9300 | 4853.00000 2014-01-30 20:09:00 | 4852.63000 | 4853.00000 | 4852.00000 | 4852.00000 | 1.3250 | 6429.1400 | 4852.18000 2014-01-30 20:10:00 | 4851.00000 | 4851.27000 | 4850.08000 | 4850.08000 | 1.0200 | 4948.0200 | 4851.00000 2014-01-30 20:11:00 | 4850.00000 | 4850.00000 | 4848.10000 | 4848.10000 | 1.8260 | 8855.9400 | 4849.91000 2014-01-30 20:12:00 | 4849.98000 | 4849.98000 | 4844.22000 | 4849.98000 | 6.8450 | 33163.9100 | 4844.97999 2014-01-30 20:13:00 | 4849.98000 | 4849.98000 | 4846.64000 | 4846.64000 | 10.3330 | 50094.4000 | 4848.00001 2014-01-30 20:14:00 | 4846.64000 | 4853.89000 | 4844.00000 | 4853.62000 | 12.6010 | 61092.7400 | 4848.25000 2014-01-30 20:15:00 | . | . | . | . | . | . | . 2014-01-30 20:16:00 | 4848.64000 | 4849.80000 | 4846.47000 | 4849.31000 | 5.6200 | 27247.1300 | 4848.24000 2014-01-30 20:17:00 | 4850.20000 | 4854.84000 | 4847.68000 | 4854.84000 | 2.0690 | 10040.1100 | 4852.64000 2014-01-30 20:18:00 | 4854.84000 | 4855.26000 | 4848.63000 | 4853.96000 | 9.4720 | 45953.6400 | 4851.52000 2014-01-30 20:19:00 | 4852.07000 | 4852.07000 | 4852.07000 | 4852.07000 | 7.3000 | 35420.1100 | 4852.07000 2014-01-30 20:20:00 | 4852.42000 | 4853.51000 | 4849.89000 | 4849.89000 | 0.8720 | 4230.8700 | 4851.92000 2014-01-30 20:21:00 | 4846.89000 | 4855.18000 | 4846.89000 | 4853.74000 | 8.8470 | 42930.0200 | 4852.48999 2014-01-30 20:22:00 | 4852.43000 | 4855.29000 | 4847.49000 | 4848.12000 | 6.6840 | 32425.2900 | 4851.18001 2014-01-30 20:23:00 | 4849.13000 | 4855.12000 | 4848.13000 | 4851.75000 | 2.9460 | 14291.6300 | 4851.20000 2014-01-30 20:24:00 | 4849.68000 | 4853.16000 | 4849.68000 | 4853.16000 | 6.0770 | 29475.1500 | 4850.28000 2014-01-30 20:25:00 | . | . | . | . | . | . | . 2014-01-30 20:26:00 | 4854.00000 | 4855.54000 | 4848.89000 | 4855.54000 | 8.7580 | 42483.2100 | 4850.79000 2014-01-30 20:27:00 | . | . | . | . | . | . | . 2014-01-30 20:28:00 | . | . | . | . | . | . | . 2014-01-30 20:29:00 | 4855.54000 | 4856.24000 | 4852.25000 | 4856.24000 | 7.8600 | 38148.8000 | 4853.54000 2014-01-30 20:30:00 | . | . | . | . | . | . | . 2014-01-30 20:31:00 | 4856.27000 | 4856.27000 | 4848.73000 | 4848.78000 | 10.4200 | 50541.4700 | 4850.43000 2014-01-30 20:32:00 | . | . | . | . | . | . | . 2014-01-30 20:33:00 | 4854.78000 | 4858.33000 | 4854.78000 | 4858.33000 | 14.1600 | 68793.7800 | 4858.32000 2014-01-30 20:34:00 | 4854.86000 | 4857.73000 | 4851.92000 | 4857.73000 | 9.6930 | 47050.4200 | 4854.06001 2014-01-30 20:35:00 | 4849.28000 | 4855.41000 | 4849.28000 | 4854.87000 | 1.9600 | 9514.7800 | 4854.48000 2014-01-30 20:36:00 | 4852.39000 | 4855.99000 | 4848.33000 | 4849.20000 | 10.5160 | 51027.8500 | 4852.39999 2014-01-30 20:37:00 | 4853.28000 | 4855.23000 | 4850.51000 | 4854.50000 | 2.4920 | 12094.0600 | 4853.16000 2014-01-30 20:38:00 | 4851.62000 | 4855.75000 | 4849.41000 | 4851.54000 | 9.0730 | 44018.0000 | 4851.54001 2014-01-30 20:39:00 | 4849.95000 | 4854.78000 | 4849.95000 | 4854.78000 | 0.0240 | 116.4700 | 4852.77000 2014-01-30 20:40:00 | 4852.62000 | 4855.78000 | 4848.68000 | 4852.21000 | 12.9530 | 62858.9000 | 4852.84001 2014-01-30 20:41:00 | 4854.12000 | 4855.58000 | 4851.69000 | 4851.86000 | 9.3960 | 45596.0600 | 4852.70999 2014-01-30 20:42:00 | . | . | . | . | . | . | . 2014-01-30 20:43:00 | 4853.04000 | 4855.40000 | 4853.04000 | 4853.78000 | 17.9490 | 87118.8300 | 4853.69000 2014-01-30 20:44:00 | 4853.43000 | 4856.25000 | 4849.12000 | 4852.89000 | 13.3310 | 64704.8400 | 4853.71000 2014-01-30 20:45:00 | 4856.31000 | 4856.63000 | 4851.63000 | 4851.63000 | 0.2000 | 970.9500 | 4854.74000 2014-01-30 20:46:00 | . | . | . | . | . | . | . 2014-01-30 20:47:00 | . | . | . | . | . | . | . 2014-01-30 20:48:00 | . | . | . | . | . | . | . 2014-01-30 20:49:00 | 4851.52000 | 4852.41000 | 4851.52000 | 4852.41000 | 18.1300 | 87974.0800 | 4852.40000 2014-01-30 20:50:00 | . | . | . | . | . | . | . 2014-01-30 20:51:00 | . | . | . | . | . | . | . 2014-01-30 20:52:00 | . | . | . | . | . | . | . 2014-01-30 20:53:00 | . | . | . | . | . | . | . 2014-01-30 20:54:00 | 4853.63000 | 4853.63000 | 4853.63000 | 4853.63000 | 0.0700 | 339.7500 | 4853.63000 2014-01-30 20:55:00 | 4856.93000 | 4856.93000 | 4852.44000 | 4853.45000 | 8.1270 | 39444.6000 | 4853.52999 2014-01-30 20:56:00 | . | . | . | . | . | . | . 2014-01-30 20:57:00 | . | . | . | . | . | . | . 2014-01-30 20:58:00 | 4851.67000 | 4857.38000 | 4851.67000 | 4855.47000 | 18.4050 | 89323.1000 | 4853.19998 2014-01-30 20:59:00 | 4856.34000 | 4857.36000 | 4856.34000 | 4857.36000 | 8.7290 | 42399.8700 | 4857.36000 2014-01-30 21:00:00 | 4856.41000 | 4857.01000 | 4856.41000 | 4857.01000 | 0.9990 | 4851.8300 | 4856.69000 2014-01-30 21:01:00 | 4857.09000 | 4857.46000 | 4853.95000 | 4855.90000 | 6.3890 | 31029.7500 | 4856.75000 2014-01-30 21:02:00 | 4854.60000 | 4857.43000 | 4854.00000 | 4854.84000 | 6.2080 | 30146.9900 | 4856.15000 2014-01-30 21:03:00 | 4857.60000 | 4857.60000 | 4854.39000 | 4854.39000 | 10.7630 | 52263.7000 | 4855.87001 2014-01-30 21:04:00 | 4857.00000 | 4857.00000 | 4855.34000 | 4855.34000 | 0.5340 | 2592.7800 | 4855.40000 2014-01-30 21:05:00 | . | . | . | . | . | . | . 2014-01-30 21:06:00 | 4853.60000 | 4853.80000 | 4853.39000 | 4853.39000 | 2.6390 | 12808.5900 | 4853.58000 2014-01-30 21:07:00 | 4854.17000 | 4857.23000 | 4853.85000 | 4855.45000 | 47.4720 | 230519.6800 | 4855.91002 2014-01-30 21:08:00 | . | . | . | . | . | . | . 2014-01-30 21:09:00 | 4855.00000 | 4855.00000 | 4853.95000 | 4853.95000 | 2.4600 | 11942.7100 | 4854.76000 2014-01-30 21:10:00 | 4853.34000 | 4853.34000 | 4851.52000 | 4851.68000 | 7.6080 | 36912.6000 | 4851.81000 2014-01-30 21:11:00 | 4853.03000 | 4854.42000 | 4852.36000 | 4854.42000 | 13.7270 | 66617.0700 | 4852.99999 2014-01-30 21:12:00 | 4853.75000 | 4854.66000 | 4851.88000 | 4852.53000 | 22.8570 | 110925.1700 | 4853.00999 2014-01-30 21:13:00 | 4855.29000 | 4855.29000 | 4852.00000 | 4852.00000 | 0.2740 | 1329.9400 | 4853.81000 2014-01-30 21:14:00 | . | . | . | . | . | . | . 2014-01-30 21:15:00 | . | . | . | . | . | . | . 2014-01-30 21:16:00 | . | . | . | . | . | . | . 2014-01-30 21:17:00 | 4852.51000 | 4854.11000 | 4851.60000 | 4851.60000 | 4.4980 | 21826.9200 | 4852.58000 2014-01-30 21:18:00 | 4851.52000 | 4851.52000 | 4851.52000 | 4851.52000 | 0.2000 | 970.3000 | 4851.52000 2014-01-30 21:19:00 | . | . | . | . | . | . | . 2014-01-30 21:20:00 | . | . | . | . | . | . | . 2014-01-30 21:21:00 | 4851.52000 | 4851.52000 | 4851.26000 | 4851.26000 | 0.8600 | 4172.1900 | 4851.38000 2014-01-30 21:22:00 | 4851.50000 | 4851.50000 | 4851.50000 | 4851.50000 | 0.1000 | 485.1500 | 4851.50000 2014-01-30 21:23:00 | . | . | . | . | . | . | . 2014-01-30 21:24:00 | . | . | . | . | . | . | . 2014-01-30 21:25:00 | . | . | . | . | . | . | . 2014-01-30 21:26:00 | 4851.36000 | 4851.36000 | 4851.25000 | 4851.26000 | 0.8500 | 4123.6200 | 4851.32000 2014-01-30 21:27:00 | . | . | . | . | . | . | . 2014-01-30 21:28:00 | 4849.60000 | 4851.00000 | 4849.60000 | 4851.00000 | 0.1800 | 873.1400 | 4850.77000 2014-01-30 21:29:00 | 4850.40000 | 4850.40000 | 4850.40000 | 4850.40000 | 0.0300 | 145.5100 | 4850.40000 2014-01-30 21:30:00 | 4850.00000 | 4850.00000 | 4849.40000 | 4849.40000 | 0.1500 | 727.4400 | 4849.60000 2014-01-30 21:31:00 | 4849.40000 | 4850.00000 | 4849.40000 | 4850.00000 | 0.1500 | 727.4400 | 4849.60000 2014-01-30 21:32:00 | . | . | . | . | . | . | . 2014-01-30 21:33:00 | . | . | . | . | . | . | . 2014-01-30 21:34:00 | . | . | . | . | . | . | . 2014-01-30 21:35:00 | . | . | . | . | . | . | . 2014-01-30 21:36:00 | . | . | . | . | . | . | . 2014-01-30 21:37:00 | . | . | . | . | . | . | . 2014-01-30 21:38:00 | . | . | . | . | . | . | . 2014-01-30 21:39:00 | 4848.48000 | 4848.48000 | 4847.35000 | 4847.35000 | 19.8410 | 96176.8400 | 4847.38000 2014-01-30 21:40:00 | 4848.47000 | 4850.50000 | 4846.59000 | 4850.50000 | 9.3430 | 45300.2400 | 4848.58001 2014-01-30 21:41:00 | 4852.59000 | 4852.59000 | 4847.82000 | 4848.17000 | 9.7490 | 47306.7400 | 4852.47000 2014-01-30 21:42:00 | 4847.82000 | 4848.52000 | 4846.62000 | 4848.52000 | 0.2500 | 1211.9600 | 4847.86000 2014-01-30 21:43:00 | 4848.52000 | 4848.52000 | 4848.52000 | 4848.52000 | 0.1500 | 727.2800 | 4848.52000 2014-01-30 21:44:00 | 4848.52000 | 4848.52000 | 4848.52000 | 4848.52000 | 0.0100 | 48.4900 | 4848.52000 2014-01-30 21:45:00 | . | . | . | . | . | . | . 2014-01-30 21:46:00 | . | . | . | . | . | . | . 2014-01-30 21:47:00 | 4846.43000 | 4854.29000 | 4846.42000 | 4848.53000 | 1.2780 | 6194.3700 | 4846.93000 2014-01-30 21:48:00 | 4848.68000 | 4851.13000 | 4840.67000 | 4841.87000 | 35.5640 | 172270.7000 | 4843.96003 2014-01-30 21:49:00 | 4848.82000 | 4853.92000 | 4840.48000 | 4841.77000 | 7.0710 | 34271.2000 | 4846.73000 2014-01-30 21:50:00 | 4845.26000 | 4850.27000 | 4840.52000 | 4842.51000 | 4.9460 | 23967.4500 | 4845.83000 2014-01-30 21:51:00 | 4842.51000 | 4842.52000 | 4839.00000 | 4842.52000 | 5.4980 | 26609.4800 | 4839.85000 2014-01-30 21:52:00 | 4844.93000 | 4848.54000 | 4836.99000 | 4844.74000 | 22.3130 | 107980.2600 | 4839.34001 2014-01-30 21:53:00 | 4837.72000 | 4843.12000 | 4830.00000 | 4842.14000 | 25.0470 | 121255.4400 | 4841.11998 2014-01-30 21:54:00 | 4842.13000 | 4845.22000 | 4842.13000 | 4845.22000 | 20.9940 | 101710.6700 | 4844.75002 2014-01-30 21:55:00 | 4840.59000 | 4840.97000 | 4840.32000 | 4840.32000 | 1.8400 | 8906.9300 | 4840.72000 2014-01-30 21:56:00 | 4842.13000 | 4846.76000 | 4842.13000 | 4846.76000 | 0.6980 | 3379.9400 | 4842.32000 2014-01-30 21:57:00 | 4843.71000 | 4848.05000 | 4841.99000 | 4847.04000 | 30.7310 | 148946.4600 | 4846.78001 2014-01-30 21:58:00 | 4844.64000 | 4848.44000 | 4844.64000 | 4847.72000 | 5.7310 | 27777.0400 | 4846.80000 2014-01-30 21:59:00 | 4848.54000 | 4848.54000 | 4844.06000 | 4848.40000 | 15.6230 | 75730.1200 | 4847.35001 2014-01-30 22:00:00 | 4848.54000 | 4848.54000 | 4848.54000 | 4848.54000 | 0.4400 | 2133.3600 | 4848.54000 2014-01-30 22:01:00 | 4848.54000 | 4848.54000 | 4848.54000 | 4848.54000 | 0.4660 | 2259.4200 | 4848.54000 2014-01-30 22:02:00 | 4845.87000 | 4846.92000 | 4844.95000 | 4846.92000 | 3.7220 | 18035.0000 | 4845.51000 2014-01-30 22:03:00 | 4844.81000 | 4848.20000 | 4843.84000 | 4848.20000 | 20.9510 | 101558.7000 | 4847.44000 2014-01-30 22:04:00 | 4846.28000 | 4846.28000 | 4845.28000 | 4845.28000 | 1.8600 | 9013.0800 | 4845.74000 2014-01-30 22:05:00 | 4846.38000 | 4846.38000 | 4844.00000 | 4844.00000 | 8.4310 | 40858.3900 | 4846.21000 2014-01-30 22:06:00 | 4844.00000 | 4844.00000 | 4844.00000 | 4844.00000 | 0.4660 | 2257.3000 | 4844.00000 2014-01-30 22:07:00 | 4844.00000 | 4844.00000 | 4844.00000 | 4844.00000 | 0.1200 | 581.2800 | 4844.00000 2014-01-30 22:08:00 | 4846.11000 | 4846.11000 | 4845.05000 | 4845.05000 | 0.3800 | 1841.3200 | 4845.58000 2014-01-30 22:09:00 | 4847.91000 | 4847.91000 | 4844.99000 | 4844.99000 | 14.1400 | 68531.5200 | 4846.64000 2014-01-30 22:10:00 | . | . | . | . | . | . | . 2014-01-30 22:11:00 | . | . | . | . | . | . | . 2014-01-30 22:12:00 | . | . | . | . | . | . | . 2014-01-30 22:13:00 | 4844.00000 | 4844.00000 | 4836.32000 | 4836.75000 | 3.5780 | 17319.4600 | 4840.54000 2014-01-30 22:14:00 | 4842.08000 | 4842.81000 | 4842.08000 | 4842.81000 | 9.7380 | 47152.4900 | 4842.11000 2014-01-30 22:15:00 | 4837.67000 | 4840.74000 | 4832.97000 | 4840.74000 | 9.8530 | 47671.3400 | 4838.26001 2014-01-30 22:16:00 | 4839.97000 | 4840.93000 | 4833.58000 | 4834.95000 | 4.5360 | 21941.4300 | 4837.18000 2014-01-30 22:17:00 | 4832.85000 | 4832.85000 | 4832.85000 | 4832.85000 | 0.0200 | 96.6600 | 4832.85000 2014-01-30 22:18:00 | 4833.61000 | 4838.96000 | 4831.61000 | 4834.49000 | 18.6330 | 90090.6000 | 4835.00001 2014-01-30 22:19:00 | 4830.10000 | 4830.10000 | 4830.00000 | 4830.00000 | 1.1450 | 5530.4000 | 4830.05000 2014-01-30 22:20:00 | 4830.51000 | 4832.09000 | 4827.54000 | 4832.09000 | 44.6580 | 215709.4500 | 4830.24998 2014-01-30 22:21:00 | . | . | . | . | . | . | . 2014-01-30 22:22:00 | 4832.00000 | 4832.00000 | 4821.13000 | 4831.31000 | 5.3250 | 25702.9000 | 4826.83999 2014-01-30 22:23:00 | 4825.06000 | 4830.04000 | 4822.35000 | 4822.35000 | 13.0640 | 63037.1900 | 4825.26001 2014-01-30 22:24:00 | 4822.38000 | 4825.76000 | 4822.00000 | 4822.00000 | 3.0830 | 14867.3600 | 4822.37000 2014-01-30 22:25:00 | 4827.52000 | 4830.15000 | 4822.31000 | 4830.15000 | 7.3520 | 35474.5000 | 4825.15000 2014-01-30 22:26:00 | 4830.15000 | 4830.15000 | 4822.78000 | 4823.00000 | 13.6510 | 65859.6900 | 4824.53000 2014-01-30 22:27:00 | 4830.15000 | 4830.15000 | 4829.55000 | 4829.55000 | 0.7980 | 3854.1400 | 4829.75000 2014-01-30 22:28:00 | 4823.66000 | 4832.57000 | 4822.02000 | 4827.90000 | 3.5070 | 16926.4600 | 4826.48000 2014-01-30 22:29:00 | 4834.06000 | 4834.06000 | 4825.30000 | 4833.47000 | 1.5710 | 7585.6800 | 4828.57000 2014-01-30 22:30:00 | 4830.91000 | 4832.78000 | 4826.16000 | 4826.16000 | 11.8980 | 57460.2700 | 4829.41000 2014-01-30 22:31:00 | 4833.94000 | 4836.36000 | 4833.94000 | 4836.36000 | 0.7970 | 3852.8700 | 4834.22000 2014-01-30 22:32:00 | 4837.42000 | 4840.07000 | 4829.64000 | 4840.07000 | 12.4800 | 60343.5100 | 4835.22000 2014-01-30 22:33:00 | 4844.25000 | 4844.25000 | 4844.25000 | 4844.25000 | 0.0200 | 96.8900 | 4844.25000 2014-01-30 22:34:00 | 4845.29000 | 4845.42000 | 4841.60000 | 4845.00000 | 10.4020 | 50389.0500 | 4844.17000 2014-01-30 22:35:00 | . | . | . | . | . | . | . 2014-01-30 22:36:00 | 4840.94000 | 4842.24000 | 4840.94000 | 4842.24000 | 10.2000 | 49383.0500 | 4841.48000 2014-01-30 22:37:00 | 4841.53000 | 4844.59000 | 4840.07000 | 4840.07000 | 11.7050 | 56680.0700 | 4842.37999 2014-01-30 22:38:00 | 4840.80000 | 4842.00000 | 4839.26000 | 4839.26000 | 0.6500 | 3146.7900 | 4841.21000 2014-01-30 22:39:00 | 4839.60000 | 4841.99000 | 4831.94000 | 4832.68000 | 12.5110 | 60521.1800 | 4837.44000 2014-01-30 22:40:00 | . | . | . | . | . | . | . 2014-01-30 22:41:00 | 4831.67000 | 4831.67000 | 4831.67000 | 4831.67000 | 16.4800 | 79625.9200 | 4831.67000 2014-01-30 22:42:00 | 4836.88000 | 4836.88000 | 4836.88000 | 4836.88000 | 6.2100 | 30037.0200 | 4836.88000 2014-01-30 22:43:00 | 4836.22000 | 4840.17000 | 4835.61000 | 4839.10000 | 1.7750 | 8585.8500 | 4837.10000 2014-01-30 22:44:00 | 4836.02000 | 4840.04000 | 4834.22000 | 4834.83000 | 4.7710 | 23075.6200 | 4836.64000 2014-01-30 22:45:00 | 4836.37000 | 4836.37000 | 4834.25000 | 4834.25000 | 0.6950 | 3361.0800 | 4836.08000 2014-01-30 22:46:00 | 4835.50000 | 4840.78000 | 4833.78000 | 4835.87000 | 2.7890 | 13487.0600 | 4835.80000 2014-01-30 22:47:00 | 4830.12000 | 4840.44000 | 4830.00000 | 4839.82000 | 36.1370 | 174791.9500 | 4836.91998 2014-01-30 22:48:00 | . | . | . | . | . | . | . 2014-01-30 22:49:00 | 4836.03000 | 4838.03000 | 4836.03000 | 4838.03000 | 18.9350 | 91579.5200 | 4836.52002 2014-01-30 22:50:00 | 4840.17000 | 4840.17000 | 4840.17000 | 4840.17000 | 8.8200 | 42690.3000 | 4840.17000 2014-01-30 22:51:00 | . | . | . | . | . | . | . 2014-01-30 22:52:00 | 4838.51000 | 4840.00000 | 4838.51000 | 4840.00000 | 0.2800 | 1355.0500 | 4839.47000 2014-01-30 22:53:00 | 4839.99000 | 4841.96000 | 4835.78000 | 4839.02000 | 32.6200 | 157829.4000 | 4838.42000 2014-01-30 22:54:00 | 4841.96000 | 4841.99000 | 4836.99000 | 4841.99000 | 11.4280 | 55327.5500 | 4841.40000 2014-01-30 22:55:00 | . | . | . | . | . | . | . 2014-01-30 22:56:00 | 4837.99000 | 4841.99000 | 4837.99000 | 4841.99000 | 6.5300 | 31611.2600 | 4840.93000 2014-01-30 22:57:00 | 4839.86000 | 4840.66000 | 4835.38000 | 4840.66000 | 2.5270 | 12225.4200 | 4837.92000 2014-01-30 22:58:00 | 4835.24000 | 4841.99000 | 4835.24000 | 4838.88000 | 17.9900 | 87044.4100 | 4838.49000 2014-01-30 22:59:00 | 4841.73000 | 4841.76000 | 4837.90000 | 4839.04000 | 10.6500 | 51548.2300 | 4840.21000 2014-01-30 23:00:00 | 4838.33000 | 4838.33000 | 4838.32999 | 4838.33000 | 7.2850 | 35247.2300 | 4838.32999 2014-01-30 23:01:00 | 4841.99000 | 4841.99000 | 4837.14000 | 4837.14000 | 35.3310 | 170951.5100 | 4838.57001 2014-01-30 23:02:00 | 4841.99000 | 4842.00000 | 4838.44000 | 4842.00000 | 12.8540 | 62218.7800 | 4840.42001 2014-01-30 23:03:00 | 4842.00000 | 4842.00000 | 4837.00000 | 4837.00000 | 10.2550 | 49644.0700 | 4840.95999 2014-01-30 23:04:00 | 4841.11000 | 4841.84000 | 4835.07000 | 4841.84000 | 24.2480 | 117291.4700 | 4837.15999 2014-01-30 23:05:00 | 4838.77000 | 4842.00000 | 4835.84000 | 4835.84000 | 11.2780 | 54578.0400 | 4839.34000 2014-01-30 23:06:00 | 4838.02000 | 4842.00000 | 4835.25000 | 4842.00000 | 10.4400 | 50500.6800 | 4837.23000 2014-01-30 23:07:00 | 4842.00000 | 4862.01000 | 4836.76000 | 4836.76000 | 10.2880 | 49913.8500 | 4851.66000 2014-01-30 23:08:00 | 4841.23000 | 4842.00000 | 4836.75000 | 4838.18000 | 5.6340 | 27267.7400 | 4839.85000 2014-01-30 23:09:00 | 4841.87000 | 4845.03000 | 4838.16000 | 4845.03000 | 18.9860 | 91900.9700 | 4840.45998 2014-01-30 23:10:00 | 4842.18000 | 4844.18000 | 4837.02000 | 4844.18000 | 0.5820 | 2817.9900 | 4841.92000 2014-01-30 23:11:00 | 4843.57000 | 4848.51000 | 4838.41000 | 4848.51000 | 11.5130 | 55724.1200 | 4840.10001 2014-01-30 23:12:00 | 4841.50000 | 4843.65000 | 4840.01000 | 4841.18000 | 16.5170 | 79963.8400 | 4841.30999 2014-01-30 23:13:00 | 4840.08000 | 4841.88000 | 4840.08000 | 4841.88000 | 0.0450 | 217.8700 | 4841.48000 2014-01-30 23:14:00 | 4841.21000 | 4841.21000 | 4840.50000 | 4840.50000 | 0.7400 | 3582.2100 | 4840.83000 2014-01-30 23:15:00 | 4843.20000 | 4844.62000 | 4840.03000 | 4842.02000 | 26.0480 | 126126.4100 | 4842.07999 2014-01-30 23:16:00 | 4843.24000 | 4843.94000 | 4840.71000 | 4841.52000 | 13.9450 | 67525.7900 | 4842.28999 2014-01-30 23:17:00 | 4847.20000 | 4847.20000 | 4840.10000 | 4840.10000 | 14.8760 | 72083.6500 | 4845.62999 2014-01-30 23:18:00 | 4845.08000 | 4847.08000 | 4840.00000 | 4840.00000 | 14.5510 | 70510.4000 | 4845.74000 2014-01-30 23:19:00 | 4840.99000 | 4846.68000 | 4840.11000 | 4842.44000 | 10.4730 | 50703.1400 | 4841.32001 2014-01-30 23:20:00 | 4842.15000 | 4844.93000 | 4840.00000 | 4842.43000 | 20.4000 | 98779.9500 | 4842.15000 2014-01-30 23:21:00 | 4844.18000 | 4844.18000 | 4840.40000 | 4840.40000 | 8.5240 | 41277.5000 | 4842.50001 2014-01-30 23:22:00 | 4840.00000 | 4840.00000 | 4839.40000 | 4839.40000 | 0.0350 | 169.3900 | 4839.74000 2014-01-30 23:23:00 | 4839.27000 | 4843.72000 | 4837.01000 | 4840.15000 | 14.2030 | 68742.0500 | 4839.97001 2014-01-30 23:24:00 | 4838.01000 | 4843.25000 | 4837.16000 | 4843.25000 | 6.2150 | 30085.7900 | 4840.83999 2014-01-30 23:25:00 | 4839.04000 | 4839.05000 | 4836.29000 | 4836.29000 | 2.3290 | 11267.2600 | 4837.81000 2014-01-30 23:26:00 | 4836.29000 | 4836.43000 | 4834.53000 | 4834.53000 | 2.6550 | 12839.0900 | 4835.81000 2014-01-30 23:27:00 | . | . | . | . | . | . | . 2014-01-30 23:28:00 | 4836.43000 | 4836.43000 | 4836.43000 | 4836.43000 | 0.1900 | 918.9200 | 4836.43000 2014-01-30 23:29:00 | 4836.43000 | 4836.43000 | 4836.43000 | 4836.43000 | 0.4600 | 2224.7600 | 4836.43000 2014-01-30 23:30:00 | 4836.43000 | 4839.43000 | 4836.43000 | 4839.43000 | 2.2900 | 11078.9300 | 4837.96000 2014-01-30 23:31:00 | 4839.57000 | 4839.57000 | 4837.29000 | 4838.58000 | 3.5000 | 16934.4400 | 4838.41000 2014-01-30 23:32:00 | 4837.00000 | 4837.00000 | 4837.00000 | 4837.00000 | 0.1900 | 919.0300 | 4837.00000 2014-01-30 23:33:00 | 4837.00000 | 4837.00000 | 4837.00000 | 4837.00000 | 0.0320 | 154.7800 | 4837.00000 2014-01-30 23:34:00 | 4837.00000 | 4837.00000 | 4837.00000 | 4837.00000 | 0.5030 | 2433.0100 | 4837.00000 2014-01-30 23:35:00 | 4837.00000 | 4840.00000 | 4837.00000 | 4840.00000 | 0.2900 | 1403.3000 | 4838.97000 2014-01-30 23:36:00 | 4837.00000 | 4839.85000 | 4836.52000 | 4836.52000 | 7.0450 | 34084.2200 | 4838.06999 2014-01-30 23:37:00 | 4836.62000 | 4839.12000 | 4836.62000 | 4837.07000 | 25.4860 | 123281.9700 | 4837.23998 2014-01-30 23:38:00 | 4840.00000 | 4840.00000 | 4840.00000 | 4840.00000 | 0.1500 | 726.0000 | 4840.00000 2014-01-30 23:39:00 | 4840.00000 | 4842.41000 | 4839.31000 | 4839.91000 | 6.0860 | 29463.3000 | 4841.15999 2014-01-30 23:40:00 | . | . | . | . | . | . | . 2014-01-30 23:41:00 | 4841.31000 | 4844.46000 | 4839.93000 | 4842.62000 | 12.6670 | 61338.0900 | 4842.34999 2014-01-30 23:42:00 | 4842.87000 | 4845.00000 | 4842.87000 | 4843.09000 | 13.0800 | 63344.9500 | 4842.89000 2014-01-30 23:43:00 | 4843.09000 | 4845.00000 | 4842.99000 | 4845.00000 | 0.7500 | 3633.1600 | 4844.21000 2014-01-30 23:44:00 | . | . | . | . | . | . | . 2014-01-30 23:45:00 | 4843.21000 | 4847.00000 | 4843.21000 | 4847.00000 | 0.9700 | 4700.4200 | 4845.80000 2014-01-30 23:46:00 | 4846.27000 | 4850.23000 | 4845.20000 | 4847.00000 | 10.4850 | 50813.9400 | 4846.34999 2014-01-30 23:47:00 | . | . | . | . | . | . | . 2014-01-30 23:48:00 | 4850.22000 | 4852.65000 | 4847.50000 | 4847.60000 | 20.5510 | 99687.8000 | 4850.75000 2014-01-30 23:49:00 | 4847.60000 | 4849.60000 | 4847.60000 | 4847.72000 | 0.9560 | 4635.5200 | 4848.87000 2014-01-30 23:50:00 | 4848.42000 | 4852.02000 | 4847.20000 | 4849.21000 | 5.6030 | 27167.0700 | 4848.67000 2014-01-30 23:51:00 | 4850.04000 | 4850.04000 | 4848.20000 | 4849.00000 | 5.5980 | 27145.2400 | 4849.10000 2014-01-30 23:52:00 | . | . | . | . | . | . | . 2014-01-30 23:53:00 | . | . | . | . | . | . | . 2014-01-30 23:54:00 | 4849.10000 | 4850.00000 | 4849.00000 | 4849.00000 | 1.4700 | 7128.7800 | 4849.51000 2014-01-30 23:55:00 | . | . | . | . | . | . | . 2014-01-30 23:56:00 | 4850.00000 | 4850.00000 | 4847.00000 | 4847.00000 | 1.6990 | 8238.0100 | 4848.74000 2014-01-30 23:57:00 | . | . | . | . | . | . | . 2014-01-30 23:58:00 | 4847.40000 | 4847.40000 | 4847.40000 | 4847.40000 | 0.3530 | 1711.1300 | 4847.40000 2014-01-30 23:59:00 | 4847.00000 | 4851.55000 | 4847.00000 | 4849.82000 | 8.2550 | 40023.2400 | 4848.35999 2014-01-31 00:00:00 | 4848.94000 | 4848.94000 | 4845.84000 | 4848.55000 | 36.8820 | 178793.9200 | 4847.73002 2014-01-31 00:01:00 | 4847.00000 | 4847.00000 | 4844.45000 | 4846.43000 | 22.2050 | 107590.3100 | 4845.31998 2014-01-31 00:02:00 | 4846.99000 | 4846.99000 | 4846.99000 | 4846.99000 | 0.1250 | 605.8700 | 4846.99000 2014-01-31 00:03:00 | 4846.71000 | 4846.71000 | 4843.72000 | 4843.72000 | 38.9480 | 188724.2600 | 4845.53998 2014-01-31 00:04:00 | 4846.47000 | 4846.47000 | 4843.72000 | 4846.00000 | 5.4490 | 26400.4000 | 4845.00000 2014-01-31 00:05:00 | . | . | . | . | . | . | . 2014-01-31 00:06:00 | 4847.00000 | 4849.00000 | 4844.13000 | 4848.23000 | 38.6340 | 187255.7200 | 4846.92003 2014-01-31 00:07:00 | . | . | . | . | . | . | . 2014-01-31 00:08:00 | 4848.47000 | 4848.67000 | 4846.44000 | 4846.44000 | 2.1000 | 10179.9600 | 4847.60000 2014-01-31 00:09:00 | 4849.00000 | 4850.97000 | 4847.79000 | 4850.17000 | 11.6070 | 56289.4600 | 4849.60999 2014-01-31 00:10:00 | 4849.33000 | 4854.90000 | 4847.52000 | 4854.85000 | 57.3221 | 278036.0400 | 4850.42002 2014-01-31 00:11:00 | 4854.90000 | 4855.00000 | 4850.61000 | 4853.50000 | 36.4640 | 176933.4900 | 4852.28003 2014-01-31 00:12:00 | 4851.82000 | 4861.61000 | 4851.11000 | 4861.61000 | 43.1660 | 209515.3200 | 4853.70996 2014-01-31 00:13:00 | 4855.90000 | 4855.90000 | 4855.90000 | 4855.90000 | 0.1000 | 485.5900 | 4855.90000 2014-01-31 00:14:00 | 4858.89000 | 4859.99000 | 4853.22000 | 4858.33000 | 48.9890 | 237896.8800 | 4856.12999 2014-01-31 00:15:00 | 4859.99000 | 4859.99000 | 4853.36000 | 4859.99000 | 44.4640 | 215945.0100 | 4856.63004 2014-01-31 00:16:00 | 4860.00000 | 4860.81000 | 4855.30000 | 4858.04000 | 19.8580 | 96437.9800 | 4856.37999 2014-01-31 00:17:00 | 4858.25000 | 4860.00000 | 4858.25000 | 4860.00000 | 7.3930 | 35918.2700 | 4858.42000 2014-01-31 00:18:00 | 4860.00000 | 4861.99000 | 4854.13000 | 4854.13000 | 2.2800 | 11081.4300 | 4860.27000 2014-01-31 00:19:00 | 4861.73000 | 4861.99000 | 4851.00000 | 4854.12000 | 33.5080 | 162749.9700 | 4857.04999 2014-01-31 00:20:00 | 4854.39000 | 4855.00000 | 4853.99000 | 4855.00000 | 1.5860 | 7699.0900 | 4854.41000 2014-01-31 00:21:00 | 4861.81000 | 4861.81000 | 4858.11000 | 4859.56000 | 8.2100 | 39910.6800 | 4861.23000 2014-01-31 00:22:00 | 4860.82000 | 4861.70000 | 4855.12000 | 4856.03000 | 37.3710 | 181561.3000 | 4858.35001 2014-01-31 00:23:00 | 4851.42000 | 4861.00000 | 4850.00000 | 4858.34000 | 2.2800 | 11069.8800 | 4855.21000 2014-01-31 00:24:00 | 4855.65000 | 4857.96000 | 4852.55000 | 4853.87000 | 21.5970 | 104855.0600 | 4855.07999 2014-01-31 00:25:00 | 4852.78000 | 4858.01000 | 4852.78000 | 4858.01000 | 2.3700 | 11502.3500 | 4853.31000 2014-01-31 00:26:00 | 4860.00000 | 4860.50000 | 4858.00000 | 4858.12000 | 0.5700 | 2769.7700 | 4859.24000 2014-01-31 00:27:00 | 4861.00000 | 4861.50000 | 4861.00000 | 4861.50000 | 2.3290 | 11321.3600 | 4861.04000 2014-01-31 00:28:00 | 4861.50000 | 4861.50000 | 4861.50000 | 4861.50000 | 1.0430 | 5070.5400 | 4861.50000 2014-01-31 00:29:00 | 4861.00000 | 4861.00000 | 4861.00000 | 4861.00000 | 2.7170 | 13207.3400 | 4861.00000 2014-01-31 00:30:00 | 4853.72000 | 4853.72000 | 4853.72000 | 4853.72000 | 0.2000 | 970.7400 | 4853.72000 2014-01-31 00:31:00 | 4856.77000 | 4860.70000 | 4854.48000 | 4856.42000 | 18.4820 | 89770.3600 | 4857.18001 2014-01-31 00:32:00 | 4859.90000 | 4860.54000 | 4856.97000 | 4859.63000 | 22.7280 | 110446.1500 | 4859.47999 2014-01-31 00:33:00 | 4859.05000 | 4860.70000 | 4856.49000 | 4860.70000 | 15.3910 | 74774.1500 | 4858.30000 2014-01-31 00:34:00 | 4855.55000 | 4857.55000 | 4855.55000 | 4857.55000 | 0.5660 | 2748.6200 | 4856.22000 2014-01-31 00:35:00 | 4855.45000 | 4857.51000 | 4854.44000 | 4854.44000 | 27.2970 | 132551.7000 | 4855.90998 2014-01-31 00:36:00 | . | . | . | . | . | . | . 2014-01-31 00:37:00 | 4854.83000 | 4859.57000 | 4852.92000 | 4859.57000 | 43.8670 | 213012.2100 | 4855.85997 2014-01-31 00:38:00 | 4854.21000 | 4854.21000 | 4854.21000 | 4854.21000 | 0.1860 | 902.8800 | 4854.21000 2014-01-31 00:39:00 | 4858.07000 | 4858.55000 | 4852.01000 | 4852.01000 | 17.2690 | 83856.7400 | 4855.91000 2014-01-31 00:40:00 | 4857.64000 | 4858.45000 | 4853.08000 | 4858.45000 | 14.1810 | 68855.7800 | 4855.50000 2014-01-31 00:41:00 | 4854.27000 | 4856.34000 | 4853.79000 | 4856.34000 | 18.6760 | 90657.3300 | 4854.21998 2014-01-31 00:42:00 | 4854.26000 | 4856.98000 | 4853.22000 | 4854.91000 | 19.3600 | 93989.2500 | 4854.82000 2014-01-31 00:43:00 | 4854.36000 | 4856.99000 | 4853.86000 | 4856.99000 | 14.0390 | 68151.6300 | 4854.45000 2014-01-31 00:44:00 | 4857.00000 | 4857.70000 | 4857.00000 | 4857.70000 | 0.3200 | 1554.3100 | 4857.22000 2014-01-31 00:45:00 | 4858.40000 | 4859.57000 | 4858.40000 | 4859.57000 | 1.0640 | 5170.4600 | 4859.45000 2014-01-31 00:46:00 | . | . | . | . | . | . | . 2014-01-31 00:47:00 | 4857.10000 | 4857.77000 | 4857.10000 | 4857.77000 | 0.5040 | 2448.3000 | 4857.74000 2014-01-31 00:48:00 | 4857.77000 | 4857.77000 | 4857.77000 | 4857.77000 | 0.0200 | 97.1600 | 4857.77000 2014-01-31 00:49:00 | 4859.57000 | 4859.57000 | 4859.57000 | 4859.57000 | 0.6000 | 2915.7400 | 4859.57000 2014-01-31 00:50:00 | 4858.50000 | 4858.50000 | 4858.50000 | 4858.50000 | 0.1150 | 558.7300 | 4858.50000 2014-01-31 00:51:00 | 4857.90000 | 4857.90000 | 4857.00000 | 4857.00000 | 0.0580 | 281.7200 | 4857.31000 2014-01-31 00:52:00 | 4852.40000 | 4855.06000 | 4852.22000 | 4852.22000 | 10.9540 | 53162.0700 | 4853.21001 2014-01-31 00:53:00 | 4857.00000 | 4858.17000 | 4853.03000 | 4856.34000 | 25.7560 | 125046.8900 | 4855.05998 2014-01-31 00:54:00 | 4855.13000 | 4858.33000 | 4854.17000 | 4855.51000 | 15.7150 | 76305.6900 | 4855.59998 2014-01-31 00:55:00 | 4854.12000 | 4857.78000 | 4853.51000 | 4857.75000 | 15.4800 | 75171.8600 | 4856.06000 2014-01-31 00:56:00 | 4855.53000 | 4859.56000 | 4853.85000 | 4859.56000 | 10.7520 | 52207.5000 | 4855.61000 2014-01-31 00:57:00 | 4854.30000 | 4858.17000 | 4853.92000 | 4853.92000 | 9.2190 | 44767.9800 | 4856.06000 2014-01-31 00:58:00 | 4858.68000 | 4858.94000 | 4855.52000 | 4856.00000 | 1.6530 | 8028.4900 | 4856.92000 2014-01-31 00:59:00 | 4857.00000 | 4857.60000 | 4857.00000 | 4857.60000 | 0.9010 | 4376.4400 | 4857.31000 2014-01-31 01:00:00 | . | . | . | . | . | . | . 2014-01-31 01:01:00 | 4857.10000 | 4859.57000 | 4856.00000 | 4856.00000 | 8.7100 | 42318.2100 | 4858.58000 2014-01-31 01:02:00 | 4858.00000 | 4858.00000 | 4858.00000 | 4858.00000 | 0.2100 | 1020.1800 | 4858.00000 2014-01-31 01:03:00 | 4857.00000 | 4858.00000 | 4857.00000 | 4858.00000 | 5.2400 | 25455.5700 | 4857.93000 2014-01-31 01:04:00 | . | . | . | . | . | . | . 2014-01-31 01:05:00 | 4857.95000 | 4858.00000 | 4857.95000 | 4858.00000 | 0.8600 | 4177.8600 | 4857.98000 2014-01-31 01:06:00 | 4858.00000 | 4858.00000 | 4853.00000 | 4857.72000 | 20.2390 | 98256.5000 | 4854.81000 2014-01-31 01:07:00 | 4858.00000 | 4858.76000 | 4855.51000 | 4858.76000 | 6.0010 | 29155.9500 | 4858.51000 2014-01-31 01:08:00 | 4858.94000 | 4859.57000 | 4855.60000 | 4855.60000 | 51.3650 | 249506.7900 | 4857.52995 2014-01-31 01:09:00 | 4857.59000 | 4857.60000 | 4857.59000 | 4857.60000 | 0.2600 | 1262.9800 | 4857.60000 2014-01-31 01:10:00 | 4856.80000 | 4860.00000 | 4856.80000 | 4860.00000 | 0.4740 | 2302.9900 | 4858.62000 2014-01-31 01:11:00 | 4862.00000 | 4865.00000 | 4862.00000 | 4862.00000 | 11.9220 | 57967.5400 | 4862.23000 2014-01-31 01:12:00 | 4861.41000 | 4861.52000 | 4861.28000 | 4861.52000 | 1.1310 | 5498.2500 | 4861.41000 2014-01-31 01:13:00 | 4861.52000 | 4861.52000 | 4857.46000 | 4859.50000 | 18.2170 | 88527.5900 | 4859.60999 2014-01-31 01:14:00 | 4859.50000 | 4861.41000 | 4857.26000 | 4859.78000 | 37.9710 | 184513.9800 | 4859.34001 2014-01-31 01:15:00 | 4860.00000 | 4860.97000 | 4857.27000 | 4858.70000 | 9.4030 | 45693.6300 | 4859.47001 2014-01-31 01:16:00 | 4859.11000 | 4861.26000 | 4858.81000 | 4858.81000 | 4.2820 | 20812.3700 | 4860.43000 2014-01-31 01:17:00 | 4860.81000 | 4863.24000 | 4858.70000 | 4862.41000 | 23.0290 | 111948.9500 | 4861.22000 2014-01-31 01:18:00 | 4862.83000 | 4863.35000 | 4859.50000 | 4861.70000 | 18.1250 | 88135.6300 | 4862.65998 2014-01-31 01:19:00 | 4863.92000 | 4864.35000 | 4858.84000 | 4860.18000 | 43.5440 | 211694.3700 | 4861.62004 2014-01-31 01:20:00 | 4861.14000 | 4864.27000 | 4858.91000 | 4861.68000 | 60.7350 | 295230.5900 | 4860.95994 2014-01-31 01:21:00 | 4862.72000 | 4864.93000 | 4859.28000 | 4862.98000 | 42.3360 | 205818.4900 | 4861.54996 2014-01-31 01:22:00 | 4860.97000 | 4864.12000 | 4860.00000 | 4860.00000 | 36.8630 | 179237.2500 | 4862.25002 2014-01-31 01:23:00 | 4860.59000 | 4863.63000 | 4858.87000 | 4861.99000 | 41.9040 | 203657.7800 | 4860.10003 2014-01-31 01:24:00 | 4862.38000 | 4862.38000 | 4855.94000 | 4858.69000 | 18.9560 | 92085.0100 | 4857.82998 2014-01-31 01:25:00 | 4860.00000 | 4862.43000 | 4856.01000 | 4856.01000 | 17.4580 | 84813.0100 | 4858.11999 2014-01-31 01:26:00 | 4858.60000 | 4861.86000 | 4857.35000 | 4859.25000 | 41.2300 | 200336.5900 | 4859.00000 2014-01-31 01:27:00 | 4860.46000 | 4860.71000 | 4857.34000 | 4860.71000 | 57.5530 | 279694.9900 | 4859.78004 2014-01-31 01:28:00 | 4858.72000 | 4860.99000 | 4858.72000 | 4860.99000 | 8.3790 | 40711.2400 | 4858.72000 2014-01-31 01:29:00 | 4859.98000 | 4859.98000 | 4857.78000 | 4857.78000 | 0.7020 | 3411.3200 | 4859.43000 2014-01-31 01:30:00 | 4857.17000 | 4858.99000 | 4857.00000 | 4858.99000 | 0.6320 | 3069.9000 | 4857.44000 2014-01-31 01:31:00 | 4858.99000 | 4859.00000 | 4858.99000 | 4859.00000 | 8.5250 | 41422.9700 | 4858.99999 2014-01-31 01:32:00 | 4859.00000 | 4859.00000 | 4859.00000 | 4859.00000 | 3.3800 | 16423.4200 | 4859.00000 2014-01-31 01:33:00 | 4859.00000 | 4859.00000 | 4855.50000 | 4859.00000 | 48.7260 | 236678.1100 | 4857.32996 2014-01-31 01:34:00 | 4859.00000 | 4861.00000 | 4855.71000 | 4861.00000 | 42.9850 | 208780.1500 | 4857.04996 2014-01-31 01:35:00 | 4862.72000 | 4863.88000 | 4856.31000 | 4860.66000 | 34.8200 | 169242.8600 | 4860.51000 2014-01-31 01:36:00 | 4863.87000 | 4865.00000 | 4859.95000 | 4865.00000 | 17.6680 | 85924.1600 | 4863.25999 2014-01-31 01:37:00 | 4864.91000 | 4877.00000 | 4855.50000 | 4855.51000 | 34.1000 | 166023.5600 | 4868.73000 2014-01-31 01:38:00 | 4869.39000 | 4871.61000 | 4864.45000 | 4871.61000 | 8.4660 | 41204.9200 | 4867.10999 2014-01-31 01:39:00 | 4865.48000 | 4877.88000 | 4865.06000 | 4877.00000 | 68.6460 | 334294.1600 | 4869.82994 2014-01-31 01:40:00 | 4871.43000 | 4875.67000 | 4867.87000 | 4870.00000 | 38.2640 | 186431.3900 | 4872.24003 2014-01-31 01:41:00 | 4868.51000 | 4872.53000 | 4868.00000 | 4868.01000 | 45.1790 | 220058.0200 | 4870.79999 2014-01-31 01:42:00 | 4872.65000 | 4876.00000 | 4868.00000 | 4868.00000 | 4.7220 | 23005.6200 | 4872.01000 2014-01-31 01:43:00 | 4870.56000 | 4875.16000 | 4870.00000 | 4873.63000 | 47.2140 | 230092.9400 | 4873.40004 2014-01-31 01:44:00 | 4874.47000 | 4874.47000 | 4871.11000 | 4873.40000 | 15.1600 | 73887.3900 | 4873.84000 2014-01-31 01:45:00 | 4869.53000 | 4876.13000 | 4868.32000 | 4876.13000 | 8.4810 | 41319.2900 | 4871.98000 2014-01-31 01:46:00 | 4876.13000 | 4876.13000 | 4874.41000 | 4874.41000 | 0.8250 | 4022.7200 | 4876.03000 2014-01-31 01:47:00 | 4874.00000 | 4874.54000 | 4873.53000 | 4874.54000 | 27.7650 | 135324.3600 | 4873.91997 2014-01-31 01:48:00 | 4871.91000 | 4872.76000 | 4871.66000 | 4871.66000 | 10.8400 | 52810.4000 | 4871.81000 2014-01-31 01:49:00 | 4872.52000 | 4875.94000 | 4872.52000 | 4873.41000 | 18.6240 | 90757.4600 | 4873.15002 2014-01-31 01:50:00 | 4872.27000 | 4875.73000 | 4870.20000 | 4873.50000 | 22.0340 | 107366.5500 | 4872.77002 2014-01-31 01:51:00 | 4875.20000 | 4876.10000 | 4875.20000 | 4876.10000 | 0.9260 | 4515.0300 | 4875.84000 2014-01-31 01:52:00 | 4876.10000 | 4876.10000 | 4871.16000 | 4873.68000 | 22.3260 | 108798.6300 | 4873.17998 2014-01-31 01:53:00 | 4871.33000 | 4872.84000 | 4871.33000 | 4872.00000 | 1.0690 | 5208.6500 | 4872.45000 2014-01-31 01:54:00 | 4871.40000 | 4872.00000 | 4871.40000 | 4872.00000 | 0.5040 | 2455.4400 | 4871.91000 2014-01-31 01:55:00 | 4873.00000 | 4873.00000 | 4872.00000 | 4872.00000 | 3.6190 | 17631.8800 | 4872.03000 2014-01-31 01:56:00 | 4871.11000 | 4871.11000 | 4871.11000 | 4871.11000 | 0.8600 | 4189.1500 | 4871.11000 2014-01-31 01:57:00 | 4871.11000 | 4871.11000 | 4870.00000 | 4870.00000 | 4.5200 | 22012.5300 | 4870.03000 2014-01-31 01:58:00 | 4864.21000 | 4867.91000 | 4864.21000 | 4866.00000 | 17.3920 | 84617.3000 | 4865.30001 2014-01-31 01:59:00 | 4870.00000 | 4870.00000 | 4866.82000 | 4869.00000 | 7.3650 | 35853.1400 | 4868.03999 2014-01-31 02:00:00 | 4867.99000 | 4867.99000 | 4866.01000 | 4866.01000 | 1.6190 | 7880.2200 | 4867.34000 2014-01-31 02:01:00 | 4867.88000 | 4872.00000 | 4867.11000 | 4870.17000 | 22.2120 | 108171.1500 | 4869.94001 2014-01-31 02:02:00 | 4868.74000 | 4871.90000 | 4867.47000 | 4871.27000 | 89.3901 | 435285.7500 | 4869.51000 2014-01-31 02:03:00 | 4868.18000 | 4871.61000 | 4867.82000 | 4871.11000 | 13.2800 | 64675.3000 | 4870.13000 2014-01-31 02:04:00 | 4870.23000 | 4871.33000 | 4867.38000 | 4871.05000 | 58.7060 | 285910.7300 | 4870.20995 2014-01-31 02:05:00 | 4872.00000 | 4872.00000 | 4866.00000 | 4869.24000 | 7.3470 | 35773.4500 | 4869.12000 2014-01-31 02:06:00 | 4871.69000 | 4871.80000 | 4866.29000 | 4869.32000 | 101.5241 | 494285.2700 | 4868.65009 2014-01-31 02:07:00 | 4867.04000 | 4871.68000 | 4866.11000 | 4868.50000 | 100.6660 | 490047.9700 | 4868.05992 2014-01-31 02:08:00 | 4866.67000 | 4869.98000 | 4866.25000 | 4866.95000 | 13.9650 | 67973.8000 | 4867.43999 2014-01-31 02:09:00 | 4866.94000 | 4871.81000 | 4866.10000 | 4867.35000 | 65.9130 | 320941.0400 | 4869.16004 2014-01-31 02:10:00 | 4866.87000 | 4867.77000 | 4864.10000 | 4867.77000 | 16.8850 | 82183.2300 | 4867.22998 2014-01-31 02:11:00 | 4866.23000 | 4869.41000 | 4864.16000 | 4869.41000 | 42.9480 | 209037.0300 | 4867.20998 2014-01-31 02:12:00 | 4869.41000 | 4869.41000 | 4864.26000 | 4865.31000 | 52.1650 | 253858.4100 | 4866.44995 2014-01-31 02:13:00 | 4864.10000 | 4869.00000 | 4861.92000 | 4861.93000 | 2.9720 | 14455.9300 | 4864.04000 2014-01-31 02:14:00 | 4862.04000 | 4864.09000 | 4855.00000 | 4858.35000 | 63.9910 | 311091.7600 | 4861.49001 2014-01-31 02:15:00 | 4859.77000 | 4860.76000 | 4855.00000 | 4855.00000 | 20.9290 | 101703.7000 | 4859.46000 2014-01-31 02:16:00 | 4861.58000 | 4862.76000 | 4855.03000 | 4856.05000 | 114.9249 | 558396.0100 | 4858.78988 2014-01-31 02:17:00 | 4860.17000 | 4862.43000 | 4855.15000 | 4861.92000 | 41.6670 | 202455.4800 | 4858.88997 2014-01-31 02:18:00 | 4855.00000 | 4860.00000 | 4855.00000 | 4857.19000 | 62.6980 | 304518.3100 | 4856.90997 2014-01-31 02:19:00 | 4856.58000 | 4858.92000 | 4855.97000 | 4858.89000 | 33.9170 | 164767.3100 | 4857.95998 2014-01-31 02:20:00 | 4857.49000 | 4859.19000 | 4856.23000 | 4856.23000 | 21.8430 | 106119.1900 | 4858.27001 2014-01-31 02:21:00 | 4857.97000 | 4859.02000 | 4856.02000 | 4856.20000 | 45.4720 | 220862.2700 | 4857.10002 2014-01-31 02:22:00 | 4859.07000 | 4860.00000 | 4857.85000 | 4860.00000 | 0.7960 | 3867.0900 | 4858.15000 2014-01-31 02:23:00 | 4856.75000 | 4859.93000 | 4856.27000 | 4856.85000 | 89.0649 | 432728.1900 | 4858.56991 2014-01-31 02:24:00 | 4858.66000 | 4859.84000 | 4856.29000 | 4856.83000 | 73.8860 | 358948.5100 | 4858.13994 2014-01-31 02:25:00 | 4857.82000 | 4859.91000 | 4856.16000 | 4856.21000 | 56.6310 | 275101.9400 | 4857.80001 2014-01-31 02:26:00 | . | . | . | . | . | . | . 2014-01-31 02:27:00 | 4856.11000 | 4856.11000 | 4855.00000 | 4855.00000 | 5.6180 | 27277.1100 | 4855.31000 2014-01-31 02:28:00 | 4855.00000 | 4855.00000 | 4851.10000 | 4852.20000 | 8.6240 | 41850.9000 | 4852.84001 2014-01-31 02:29:00 | 4855.00000 | 4855.00000 | 4854.16000 | 4854.16000 | 5.8200 | 28251.6500 | 4854.23000 2014-01-31 02:30:00 | 4854.99000 | 4854.99000 | 4850.60000 | 4853.73000 | 41.4360 | 201067.3500 | 4852.47997 2014-01-31 02:31:00 | 4852.14000 | 4855.00000 | 4851.54000 | 4855.00000 | 45.5000 | 220802.8800 | 4852.81000 2014-01-31 02:32:00 | . | . | . | . | . | . | . 2014-01-31 02:33:00 | 4855.99000 | 4857.00000 | 4855.00000 | 4857.00000 | 3.8830 | 18854.6400 | 4855.69000 2014-01-31 02:34:00 | 4857.00000 | 4857.00000 | 4851.10000 | 4854.99000 | 52.6451 | 255506.9800 | 4853.38995 2014-01-31 02:35:00 | 4854.99000 | 4858.00000 | 4851.11000 | 4854.33000 | 71.2860 | 346064.8000 | 4854.59994 2014-01-31 02:36:00 | 4856.61000 | 4858.00000 | 4851.03000 | 4854.99000 | 74.6450 | 362390.1100 | 4854.84992 2014-01-31 02:37:00 | 4854.22000 | 4858.70000 | 4851.51000 | 4858.70000 | 55.7470 | 270653.2100 | 4855.02997 2014-01-31 02:38:00 | 4859.40000 | 4860.00000 | 4859.40000 | 4860.00000 | 1.2330 | 5992.2000 | 4859.85000 2014-01-31 02:39:00 | 4860.00000 | 4860.00000 | 4858.01000 | 4860.00000 | 1.7560 | 8533.4800 | 4859.61000 2014-01-31 02:40:00 | 4859.40000 | 4859.40000 | 4859.40000 | 4859.40000 | 0.1880 | 913.5700 | 4859.40000 2014-01-31 02:41:00 | 4859.99000 | 4860.00000 | 4851.49000 | 4856.54000 | 19.6600 | 95446.2800 | 4854.85000 2014-01-31 02:42:00 | 4854.91000 | 4863.00000 | 4851.39000 | 4853.00000 | 14.2190 | 69059.6600 | 4856.86000 2014-01-31 02:43:00 | 4853.00000 | 4855.44000 | 4853.00000 | 4855.44000 | 1.1500 | 5583.0500 | 4854.82000 2014-01-31 02:44:00 | 4855.67000 | 4855.69000 | 4855.67000 | 4855.69000 | 0.8800 | 4272.9900 | 4855.67000 2014-01-31 02:45:00 | 4856.78000 | 4857.30000 | 4856.78000 | 4857.30000 | 0.2200 | 1068.5500 | 4857.05000 2014-01-31 02:46:00 | 4858.01000 | 4858.90000 | 4852.48000 | 4853.92000 | 32.8890 | 159738.9300 | 4856.90999 2014-01-31 02:47:00 | 4854.82000 | 4856.90000 | 4851.99000 | 4855.36000 | 35.0870 | 170334.3500 | 4854.62998 2014-01-31 02:48:00 | 4851.55000 | 4857.00000 | 4851.45000 | 4855.74000 | 25.8810 | 125591.1400 | 4852.64001 2014-01-31 02:49:00 | 4854.40000 | 4855.38000 | 4851.30000 | 4854.17000 | 57.6820 | 279949.8100 | 4853.33002 2014-01-31 02:50:00 | 4854.77000 | 4856.93000 | 4852.68000 | 4856.09000 | 51.2690 | 248940.3700 | 4855.56999 2014-01-31 02:51:00 | 4856.09000 | 4856.27000 | 4851.59000 | 4854.58000 | 37.2350 | 180741.7000 | 4854.07996 2014-01-31 02:52:00 | 4856.49000 | 4856.97000 | 4851.33000 | 4855.76000 | 72.5900 | 352362.1300 | 4854.14000 2014-01-31 02:53:00 | 4856.42000 | 4857.00000 | 4853.45000 | 4857.00000 | 52.9700 | 257194.2300 | 4855.47000 2014-01-31 02:54:00 | 4857.36000 | 4859.90000 | 4851.95000 | 4857.92000 | 45.3340 | 220156.2800 | 4856.32004 2014-01-31 02:55:00 | 4856.97000 | 4860.00000 | 4851.86000 | 4851.86000 | 24.0770 | 116904.3800 | 4855.43999 2014-01-31 02:56:00 | 4852.50000 | 4856.03000 | 4851.06000 | 4853.94000 | 28.4210 | 137917.4200 | 4852.66001 2014-01-31 02:57:00 | 4851.16000 | 4856.16000 | 4851.07000 | 4855.60000 | 28.7540 | 139547.2900 | 4853.14002 2014-01-31 02:58:00 | 4856.16000 | 4859.48000 | 4856.16000 | 4859.46000 | 3.4470 | 16744.8000 | 4857.79000 2014-01-31 02:59:00 | 4854.50000 | 4858.56000 | 4852.76000 | 4855.70000 | 72.9030 | 354044.7400 | 4856.38005 2014-01-31 03:00:00 | 4857.33000 | 4859.37000 | 4853.07000 | 4857.06000 | 86.6190 | 420713.5100 | 4857.05998 2014-01-31 03:01:00 | 4857.04000 | 4859.48000 | 4855.04000 | 4858.10000 | 46.5810 | 226258.1800 | 4857.31001 2014-01-31 03:02:00 | 4859.00000 | 4860.00000 | 4855.88000 | 4860.00000 | 65.6451 | 318886.6700 | 4857.73993 2014-01-31 03:03:00 | 4860.00000 | 4860.00000 | 4860.00000 | 4860.00000 | 0.3200 | 1555.2000 | 4860.00000 2014-01-31 03:04:00 | . | . | . | . | . | . | . 2014-01-31 03:05:00 | 4860.00000 | 4860.00000 | 4860.00000 | 4860.00000 | 2.6160 | 12713.7600 | 4860.00000 2014-01-31 03:06:00 | 4860.00000 | 4860.00000 | 4860.00000 | 4860.00000 | 0.4600 | 2235.6000 | 4860.00000 2014-01-31 03:07:00 | . | . | . | . | . | . | . 2014-01-31 03:08:00 | 4860.05000 | 4860.05000 | 4860.00000 | 4860.00000 | 0.4250 | 2065.5100 | 4860.02000 2014-01-31 03:09:00 | 4860.00000 | 4860.00000 | 4860.00000 | 4860.00000 | 2.0000 | 9720.0000 | 4860.00000 2014-01-31 03:10:00 | 4860.05000 | 4861.21000 | 4851.87000 | 4852.77000 | 5.9930 | 29119.8800 | 4858.98000 2014-01-31 03:11:00 | 4857.74000 | 4862.00000 | 4852.73000 | 4862.00000 | 61.4139 | 298293.0500 | 4857.09005 2014-01-31 03:12:00 | 4862.00000 | 4862.00000 | 4862.00000 | 4862.00000 | 0.0250 | 121.5500 | 4862.00000 2014-01-31 03:13:00 | . | . | . | . | . | . | . 2014-01-31 03:14:00 | . | . | . | . | . | . | . 2014-01-31 03:15:00 | . | . | . | . | . | . | . 2014-01-31 03:16:00 | . | . | . | . | . | . | . 2014-01-31 03:17:00 | 4859.34000 | 4859.37000 | 4859.17000 | 4859.17000 | 0.3400 | 1652.1500 | 4859.26000 2014-01-31 03:18:00 | 4859.00000 | 4861.02000 | 4856.50000 | 4859.98000 | 38.7780 | 188420.9700 | 4858.96998 2014-01-31 03:19:00 | 4857.21000 | 4861.19000 | 4856.82000 | 4856.84000 | 19.2610 | 93579.1100 | 4858.48000 2014-01-31 03:20:00 | 4861.20000 | 4861.20000 | 4857.31000 | 4858.54000 | 31.4390 | 152779.2100 | 4859.53999 2014-01-31 03:21:00 | 4860.39000 | 4861.00000 | 4857.00000 | 4860.49000 | 63.0270 | 306228.5700 | 4858.68996 2014-01-31 03:22:00 | 4859.40000 | 4859.40000 | 4857.00000 | 4857.58000 | 1.1420 | 5548.1200 | 4858.25000 2014-01-31 03:23:00 | 4857.00000 | 4857.00000 | 4852.01000 | 4856.99000 | 49.4139 | 239877.5500 | 4854.45004 2014-01-31 03:24:00 | 4856.73000 | 4856.73000 | 4852.54000 | 4856.02000 | 43.3720 | 210578.4400 | 4855.17002 2014-01-31 03:25:00 | 4854.35000 | 4854.35000 | 4853.00000 | 4853.43000 | 2.4620 | 11948.5900 | 4853.21000 2014-01-31 03:26:00 | . | . | . | . | . | . | . 2014-01-31 03:27:00 | 4853.88000 | 4856.97000 | 4853.40000 | 4855.62000 | 5.6080 | 27225.7200 | 4854.80000 2014-01-31 03:28:00 | 4854.83000 | 4857.00000 | 4853.16000 | 4854.50000 | 99.8499 | 484797.2800 | 4855.26000 2014-01-31 03:29:00 | 4856.59000 | 4856.59000 | 4853.26000 | 4855.77000 | 30.7270 | 149200.1000 | 4855.66998 2014-01-31 03:30:00 | 4856.18000 | 4858.29000 | 4853.29000 | 4855.47000 | 110.2429 | 535335.2200 | 4855.96007 2014-01-31 03:31:00 | 4858.00000 | 4858.00000 | 4857.99000 | 4857.99000 | 0.3550 | 1724.5900 | 4858.00000 2014-01-31 03:32:00 | 4857.80000 | 4860.00000 | 4854.17000 | 4854.43000 | 66.5520 | 323191.7600 | 4856.23003 2014-01-31 03:33:00 | 4858.59000 | 4859.74000 | 4856.66000 | 4856.66000 | 38.5690 | 187377.2600 | 4858.22999 2014-01-31 03:34:00 | . | . | . | . | . | . | . 2014-01-31 03:35:00 | 4857.33000 | 4858.42000 | 4857.33000 | 4858.42000 | 1.8570 | 9021.1800 | 4857.93000 2014-01-31 03:36:00 | 4858.42000 | 4858.85000 | 4858.42000 | 4858.85000 | 0.2630 | 1277.8200 | 4858.62000 2014-01-31 03:37:00 | 4860.00000 | 4860.00000 | 4859.55000 | 4859.55000 | 0.9640 | 4684.8000 | 4859.75000 2014-01-31 03:38:00 | . | . | . | . | . | . | . 2014-01-31 03:39:00 | . | . | . | . | . | . | . 2014-01-31 03:40:00 | 4859.55000 | 4859.55000 | 4859.55000 | 4859.55000 | 1.0000 | 4859.5500 | 4859.55000 2014-01-31 03:41:00 | 4858.00000 | 4858.00000 | 4856.20000 | 4856.20000 | 1.0440 | 5070.6100 | 4856.91000 2014-01-31 03:42:00 | 4858.97000 | 4859.42000 | 4856.07000 | 4858.97000 | 48.8690 | 237376.8300 | 4857.40999 2014-01-31 03:43:00 | 4858.25000 | 4859.44000 | 4858.18000 | 4858.30000 | 6.2950 | 30586.2900 | 4858.81999 2014-01-31 03:44:00 | 4855.30000 | 4858.93000 | 4853.00000 | 4855.11000 | 62.4520 | 303231.3200 | 4855.43003 2014-01-31 03:45:00 | 4855.11000 | 4858.99000 | 4855.11000 | 4858.99000 | 2.1040 | 10218.1900 | 4856.56000 2014-01-31 03:46:00 | 4859.55000 | 4859.99000 | 4855.00000 | 4859.99000 | 3.6490 | 17732.7100 | 4859.61000 2014-01-31 03:47:00 | 4859.44000 | 4859.44000 | 4855.38000 | 4856.80000 | 8.2160 | 39908.0000 | 4857.34999 2014-01-31 03:48:00 | 4855.00000 | 4855.90000 | 4853.01000 | 4853.03000 | 4.4540 | 21620.9800 | 4854.28000 2014-01-31 03:49:00 | 4856.00000 | 4856.00000 | 4852.00000 | 4852.00000 | 3.7230 | 18072.2300 | 4854.21000 2014-01-31 03:50:00 | 4854.13000 | 4856.00000 | 4852.36000 | 4856.00000 | 17.9630 | 87189.3500 | 4853.83001 2014-01-31 03:51:00 | 4852.00000 | 4853.17000 | 4852.00000 | 4852.00000 | 8.7690 | 42554.8800 | 4852.88000 2014-01-31 03:52:00 | 4852.00000 | 4854.98000 | 4851.99000 | 4851.99000 | 1.5050 | 7305.2400 | 4853.98000 2014-01-31 03:53:00 | 4854.99000 | 4855.00000 | 4851.99000 | 4852.09000 | 3.8530 | 18704.6500 | 4854.57000 2014-01-31 03:54:00 | 4852.00000 | 4854.09000 | 4852.00000 | 4852.80000 | 2.9130 | 14136.8400 | 4853.02000 2014-01-31 03:55:00 | 4852.80000 | 4854.00000 | 4852.00000 | 4853.64000 | 1.4750 | 7158.3400 | 4853.11000 2014-01-31 03:56:00 | 4853.90000 | 4853.99000 | 4852.09000 | 4852.10000 | 0.3470 | 1684.2200 | 4853.65000 2014-01-31 03:57:00 | 4853.30000 | 4853.90000 | 4851.92000 | 4852.00000 | 1.4680 | 7123.7800 | 4852.71000 2014-01-31 03:58:00 | 4853.30000 | 4853.99000 | 4853.30000 | 4853.99000 | 1.8980 | 9212.6600 | 4853.88000 2014-01-31 03:59:00 | 4853.99000 | 4855.00000 | 4853.40000 | 4854.00000 | 1.1000 | 5339.4300 | 4854.02000 2014-01-31 04:00:00 | 4854.70000 | 4854.99000 | 4854.70000 | 4854.99000 | 0.4640 | 2252.6000 | 4854.75000 2014-01-31 04:01:00 | . | . | . | . | . | . | . 2014-01-31 04:02:00 | . | . | . | . | . | . | . 2014-01-31 04:03:00 | 4854.95000 | 4855.00000 | 4854.38000 | 4855.00000 | 2.4440 | 11864.9200 | 4854.71000 2014-01-31 04:04:00 | 4855.00000 | 4855.00000 | 4855.00000 | 4855.00000 | 0.2000 | 971.0000 | 4855.00000 2014-01-31 04:05:00 | 4855.00000 | 4855.00000 | 4855.00000 | 4855.00000 | 0.1000 | 485.5000 | 4855.00000 2014-01-31 04:06:00 | 4855.00000 | 4858.00000 | 4853.34000 | 4853.34000 | 4.6770 | 22707.6200 | 4855.17000 2014-01-31 04:07:00 | 4855.87000 | 4856.44000 | 4852.41000 | 4856.44000 | 9.4290 | 45788.9400 | 4856.18000 2014-01-31 04:08:00 | 4852.16000 | 4858.00000 | 4852.01000 | 4855.96000 | 33.1700 | 161089.3700 | 4856.48000 2014-01-31 04:09:00 | 4855.57000 | 4855.57000 | 4855.57000 | 4855.57000 | 0.8220 | 3991.2800 | 4855.57000 2014-01-31 04:10:00 | 4855.58000 | 4856.95000 | 4853.98000 | 4855.15000 | 26.7060 | 129657.8500 | 4855.00998 2014-01-31 04:11:00 | 4855.43000 | 4857.00000 | 4853.85000 | 4855.85000 | 59.1050 | 286976.4800 | 4855.36994 2014-01-31 04:12:00 | 4857.00000 | 4858.78000 | 4857.00000 | 4858.78000 | 4.2450 | 20621.3100 | 4857.79000 2014-01-31 04:13:00 | 4859.00000 | 4860.00000 | 4859.00000 | 4860.00000 | 0.5120 | 2488.0800 | 4859.53000 2014-01-31 04:14:00 | . | . | . | . | . | . | . 2014-01-31 04:15:00 | 4858.10000 | 4858.10000 | 4858.00000 | 4858.00000 | 1.4620 | 7102.4400 | 4858.03000 2014-01-31 04:16:00 | 4857.88000 | 4859.78000 | 4856.48000 | 4859.51000 | 5.7380 | 27876.1000 | 4858.16000 2014-01-31 04:17:00 | . | . | . | . | . | . | . 2014-01-31 04:18:00 | . | . | . | . | . | . | . 2014-01-31 04:19:00 | 4860.00000 | 4860.00000 | 4860.00000 | 4860.00000 | 3.4400 | 16718.4000 | 4860.00000 2014-01-31 04:20:00 | 4860.00000 | 4860.00000 | 4860.00000 | 4860.00000 | 4.2480 | 20645.2800 | 4860.00000 2014-01-31 04:21:00 | 4860.98000 | 4861.00000 | 4860.98000 | 4861.00000 | 0.2320 | 1127.7500 | 4861.00000 2014-01-31 04:22:00 | 4861.00000 | 4862.00000 | 4861.00000 | 4862.00000 | 7.3450 | 35704.4300 | 4861.04999 2014-01-31 04:23:00 | 4862.00000 | 4864.00000 | 4861.91000 | 4864.00000 | 1.8950 | 9215.4400 | 4863.03000 2014-01-31 04:24:00 | 4861.71000 | 4861.71000 | 4861.71000 | 4861.71000 | 0.1900 | 923.7200 | 4861.71000 2014-01-31 04:25:00 | . | . | . | . | . | . | . 2014-01-31 04:26:00 | . | . | . | . | . | . | . 2014-01-31 04:27:00 | 4861.02000 | 4861.02000 | 4861.00000 | 4861.00000 | 0.2520 | 1224.9700 | 4861.01000 2014-01-31 04:28:00 | 4863.00000 | 4863.00000 | 4862.99000 | 4863.00000 | 5.1900 | 25238.9700 | 4863.00000 2014-01-31 04:29:00 | 4863.97000 | 4864.00000 | 4862.99000 | 4864.00000 | 2.1820 | 10613.1200 | 4863.94000 2014-01-31 04:30:00 | 4863.96000 | 4863.96000 | 4863.96000 | 4863.96000 | 0.7000 | 3404.7700 | 4863.96000 2014-01-31 04:31:00 | 4863.96000 | 4863.96000 | 4863.96000 | 4863.96000 | 0.6000 | 2918.3800 | 4863.96000 2014-01-31 04:32:00 | . | . | . | . | . | . | . 2014-01-31 04:33:00 | . | . | . | . | . | . | . 2014-01-31 04:34:00 | 4863.00000 | 4863.00000 | 4860.00000 | 4860.00000 | 3.0880 | 15009.7900 | 4860.68000 2014-01-31 04:35:00 | 4863.00000 | 4863.00000 | 4863.00000 | 4863.00000 | 0.1900 | 923.9700 | 4863.00000 2014-01-31 04:36:00 | 4863.00000 | 4863.00000 | 4863.00000 | 4863.00000 | 0.6500 | 3160.9500 | 4863.00000 2014-01-31 04:37:00 | . | . | . | . | . | . | . 2014-01-31 04:38:00 | . | . | . | . | . | . | . 2014-01-31 04:39:00 | 4859.97000 | 4863.00000 | 4859.97000 | 4863.00000 | 7.6610 | 37242.6900 | 4861.33000 2014-01-31 04:40:00 | 4863.00000 | 4863.01000 | 4863.00000 | 4863.01000 | 0.3100 | 1507.5300 | 4863.01000 2014-01-31 04:41:00 | 4863.01000 | 4863.90000 | 4861.37000 | 4863.90000 | 0.5900 | 2869.0900 | 4862.86000 2014-01-31 04:42:00 | 4862.07000 | 4863.90000 | 4862.07000 | 4863.90000 | 0.4500 | 2188.3000 | 4862.88000 2014-01-31 04:43:00 | 4861.90000 | 4861.90000 | 4861.89000 | 4861.89000 | 0.1400 | 680.6700 | 4861.90000 2014-01-31 04:44:00 | 4860.77000 | 4861.41000 | 4860.77000 | 4861.41000 | 9.2660 | 45045.6600 | 4861.38999 2014-01-31 04:45:00 | 4862.00000 | 4862.00000 | 4859.83000 | 4859.83000 | 0.3600 | 1749.7900 | 4860.52000 2014-01-31 04:46:00 | 4860.00000 | 4860.00000 | 4860.00000 | 4860.00000 | 0.0300 | 145.8000 | 4860.00000 2014-01-31 04:47:00 | 4860.00000 | 4860.00000 | 4860.00000 | 4860.00000 | 0.0440 | 213.8400 | 4860.00000 2014-01-31 04:48:00 | 4860.00000 | 4862.00000 | 4860.00000 | 4862.00000 | 1.7080 | 8300.9000 | 4860.01000 2014-01-31 04:49:00 | 4860.00000 | 4860.80000 | 4860.00000 | 4860.80000 | 0.2370 | 1152.0000 | 4860.76000 2014-01-31 04:50:00 | . | . | . | . | . | . | . 2014-01-31 04:51:00 | 4861.99000 | 4861.99000 | 4861.99000 | 4861.99000 | 0.0700 | 340.3400 | 4861.99000 2014-01-31 04:52:00 | . | . | . | . | . | . | . 2014-01-31 04:53:00 | 4860.01000 | 4860.01000 | 4860.00000 | 4860.00000 | 1.0910 | 5302.2700 | 4860.01000 2014-01-31 04:54:00 | 4860.02000 | 4861.62000 | 4855.00000 | 4861.62000 | 22.3500 | 108586.6300 | 4858.46000 2014-01-31 04:55:00 | 4861.00000 | 4861.00000 | 4856.08000 | 4856.43000 | 5.5170 | 26796.9000 | 4857.15000 2014-01-31 04:56:00 | 4855.60000 | 4860.67000 | 4855.35000 | 4856.80000 | 22.6740 | 110152.8800 | 4858.11002 2014-01-31 04:57:00 | 4856.20000 | 4860.00000 | 4856.20000 | 4860.00000 | 10.6750 | 51850.0300 | 4857.14999 2014-01-31 04:58:00 | 4858.72000 | 4859.98000 | 4856.25000 | 4858.79000 | 14.5190 | 70540.6700 | 4858.51000 2014-01-31 04:59:00 | 4858.79000 | 4859.00000 | 4858.79000 | 4859.00000 | 1.0000 | 4858.9600 | 4858.96000 2014-01-31 05:00:00 | 4859.00000 | 4860.00000 | 4859.00000 | 4859.99000 | 0.1950 | 947.6400 | 4859.71000 2014-01-31 05:01:00 | . | . | . | . | . | . | . 2014-01-31 05:02:00 | 4859.69000 | 4859.69000 | 4856.81000 | 4856.81000 | 1.0930 | 5310.1800 | 4858.36000 2014-01-31 05:03:00 | 4858.86000 | 4858.86000 | 4858.24000 | 4858.24000 | 15.8640 | 77075.3800 | 4858.51001 2014-01-31 05:04:00 | 4859.00000 | 4859.00000 | 4859.00000 | 4859.00000 | 0.1400 | 680.2600 | 4859.00000 2014-01-31 05:05:00 | 4859.00000 | 4859.00000 | 4856.61000 | 4856.61000 | 2.3370 | 11353.5500 | 4858.17000 2014-01-31 05:06:00 | 4857.21000 | 4858.00000 | 4856.02000 | 4858.00000 | 0.2840 | 1379.2300 | 4856.44000 2014-01-31 05:07:00 | . | . | . | . | . | . | . 2014-01-31 05:08:00 | 4859.00000 | 4859.00000 | 4858.02000 | 4859.00000 | 1.0630 | 5164.9100 | 4858.80000 2014-01-31 05:09:00 | 4858.04000 | 4859.00000 | 4858.02000 | 4859.00000 | 2.7900 | 13555.6900 | 4858.67000 2014-01-31 05:10:00 | 4858.51000 | 4859.95000 | 4858.51000 | 4859.95000 | 0.5500 | 2672.3600 | 4858.83000 2014-01-31 05:11:00 | 4858.02000 | 4860.00000 | 4858.02000 | 4859.00000 | 0.3450 | 1676.3600 | 4859.01000 2014-01-31 05:12:00 | 4859.00000 | 4859.00000 | 4859.00000 | 4859.00000 | 1.3470 | 6545.0700 | 4859.00000 2014-01-31 05:13:00 | 4859.00000 | 4859.00000 | 4859.00000 | 4859.00000 | 1.1680 | 5675.3100 | 4859.00000 2014-01-31 05:14:00 | . | . | . | . | . | . | . 2014-01-31 05:15:00 | 4858.04000 | 4858.04000 | 4856.74000 | 4856.74000 | 0.0710 | 344.8900 | 4857.66000 2014-01-31 05:16:00 | 4856.80000 | 4856.80000 | 4855.27000 | 4856.00000 | 2.9700 | 14422.9400 | 4856.21000 2014-01-31 05:17:00 | 4855.02000 | 4855.04000 | 4852.99000 | 4852.99000 | 2.5440 | 12346.8900 | 4853.34000 2014-01-31 05:18:00 | 4852.99000 | 4854.00000 | 4852.99000 | 4853.49000 | 0.9860 | 4785.8200 | 4853.77000 2014-01-31 05:19:00 | 4853.00000 | 4853.00000 | 4852.99000 | 4852.99000 | 3.2310 | 15680.0300 | 4853.00000 2014-01-31 05:20:00 | 4852.99000 | 4852.99000 | 4852.99000 | 4852.99000 | 0.7600 | 3688.2700 | 4852.99000 2014-01-31 05:21:00 | . | . | . | . | . | . | . 2014-01-31 05:22:00 | . | . | . | . | . | . | . 2014-01-31 05:23:00 | . | . | . | . | . | . | . 2014-01-31 05:24:00 | . | . | . | . | . | . | . 2014-01-31 05:25:00 | . | . | . | . | . | . | . 2014-01-31 05:26:00 | 4853.00000 | 4853.00000 | 4853.00000 | 4853.00000 | 0.8500 | 4125.0500 | 4853.00000 2014-01-31 05:27:00 | . | . | . | . | . | . | . 2014-01-31 05:28:00 | 4853.00000 | 4853.23000 | 4853.00000 | 4853.00000 | 0.9900 | 4804.5100 | 4853.04000 2014-01-31 05:29:00 | 4853.01000 | 4854.00000 | 4853.01000 | 4854.00000 | 0.4500 | 2184.1500 | 4853.66000 2014-01-31 05:30:00 | 4854.78000 | 4855.87000 | 4853.38000 | 4853.81000 | 9.5580 | 46404.4000 | 4855.03000 2014-01-31 05:31:00 | . | . | . | . | . | . | . 2014-01-31 05:32:00 | 4854.00000 | 4854.00000 | 4854.00000 | 4854.00000 | 0.3600 | 1747.4400 | 4854.00000 2014-01-31 05:33:00 | 4853.99000 | 4854.00000 | 4853.99000 | 4854.00000 | 0.8400 | 4077.3600 | 4854.00000 2014-01-31 05:34:00 | 4854.00000 | 4854.77000 | 4853.02000 | 4854.00000 | 3.0920 | 15008.5000 | 4853.98000 2014-01-31 05:35:00 | 4854.00000 | 4854.00000 | 4853.10000 | 4853.10000 | 1.2130 | 5887.1700 | 4853.39000 2014-01-31 05:36:00 | 4853.54000 | 4853.99000 | 4853.54000 | 4853.99000 | 0.4000 | 1941.4600 | 4853.66000 2014-01-31 05:37:00 | 4853.50000 | 4853.50000 | 4853.10000 | 4853.10000 | 0.9200 | 4465.0900 | 4853.35000 2014-01-31 05:38:00 | 4853.45000 | 4853.50000 | 4853.10000 | 4853.10000 | 2.6040 | 12637.8600 | 4853.25000 2014-01-31 05:39:00 | 4853.10000 | 4853.10000 | 4853.10000 | 4853.10000 | 0.4590 | 2227.5700 | 4853.10000 2014-01-31 05:40:00 | 4853.10000 | 4853.10000 | 4853.10000 | 4853.10000 | 0.8560 | 4154.2500 | 4853.10000 2014-01-31 05:41:00 | 4853.01000 | 4853.02000 | 4853.01000 | 4853.02000 | 1.2150 | 5896.4100 | 4853.01000 2014-01-31 05:42:00 | 4853.00000 | 4853.02000 | 4853.00000 | 4853.02000 | 10.0000 | 48530.0400 | 4853.00000 2014-01-31 05:43:00 | . | . | . | . | . | . | . 2014-01-31 05:44:00 | . | . | . | . | . | . | . 2014-01-31 05:45:00 | 4853.01000 | 4853.01000 | 4853.01000 | 4853.01000 | 0.1530 | 742.5100 | 4853.01000 2014-01-31 05:46:00 | 4854.99000 | 4857.00000 | 4853.12000 | 4854.07000 | 19.0500 | 92484.0700 | 4854.81000 2014-01-31 05:47:00 | 4853.12000 | 4853.12000 | 4853.12000 | 4853.12000 | 0.1520 | 737.6700 | 4853.12000 2014-01-31 05:48:00 | 4854.21000 | 4856.03000 | 4853.00000 | 4853.01000 | 5.9850 | 29050.8000 | 4853.92999 2014-01-31 05:49:00 | 4854.99000 | 4855.00000 | 4853.00000 | 4853.00000 | 2.3630 | 11471.3700 | 4854.58000 2014-01-31 05:50:00 | . | . | . | . | . | . | . 2014-01-31 05:51:00 | . | . | . | . | . | . | . 2014-01-31 05:52:00 | 4853.30000 | 4854.00000 | 4853.30000 | 4854.00000 | 4.1100 | 19947.1400 | 4853.32000 2014-01-31 05:53:00 | 4853.30000 | 4853.30000 | 4853.30000 | 4853.30000 | 6.0010 | 29124.6500 | 4853.30000 2014-01-31 05:54:00 | 4853.30000 | 4853.30000 | 4853.30000 | 4853.30000 | 2.7130 | 13167.0000 | 4853.30000 2014-01-31 05:55:00 | 4853.30000 | 4853.30000 | 4853.30000 | 4853.30000 | 0.3390 | 1645.2700 | 4853.30000 2014-01-31 05:56:00 | 4853.50000 | 4853.50000 | 4853.30000 | 4853.50000 | 3.9280 | 19064.5300 | 4853.50000 2014-01-31 05:57:00 | 4853.70000 | 4855.00000 | 4853.60000 | 4855.00000 | 0.7750 | 3761.9300 | 4854.10000 2014-01-31 05:58:00 | 4855.30000 | 4856.00000 | 4855.30000 | 4855.60000 | 8.6080 | 41798.4600 | 4855.77000 2014-01-31 05:59:00 | 4854.73000 | 4860.00000 | 4854.13000 | 4856.32000 | 9.3130 | 45240.6600 | 4857.80001 2014-01-31 06:00:00 | 4856.92000 | 4856.92000 | 4856.32000 | 4856.92000 | 0.7930 | 3851.3700 | 4856.71000 2014-01-31 06:01:00 | . | . | . | . | . | . | . 2014-01-31 06:02:00 | . | . | . | . | . | . | . 2014-01-31 06:03:00 | 4856.00000 | 4856.52000 | 4855.00000 | 4855.00000 | 5.0700 | 24616.3700 | 4855.30000 2014-01-31 06:04:00 | . | . | . | . | . | . | . 2014-01-31 06:05:00 | . | . | . | . | . | . | . 2014-01-31 06:06:00 | . | . | . | . | . | . | . 2014-01-31 06:07:00 | . | . | . | . | . | . | . 2014-01-31 06:08:00 | 4855.00000 | 4856.92000 | 4853.51000 | 4854.04000 | 41.1240 | 199667.7800 | 4855.26003 2014-01-31 06:09:00 | . | . | . | . | . | . | . 2014-01-31 06:10:00 | 4854.00000 | 4856.04000 | 4854.00000 | 4856.04000 | 1.0000 | 4854.1200 | 4854.12000 2014-01-31 06:11:00 | 4855.00000 | 4857.00000 | 4855.00000 | 4857.00000 | 2.0000 | 9711.3800 | 4855.69000 2014-01-31 06:12:00 | 4854.71000 | 4858.00000 | 4854.71000 | 4854.72000 | 1.8820 | 9137.6000 | 4855.26000 2014-01-31 06:13:00 | 4854.72000 | 4854.72000 | 4854.20000 | 4854.20000 | 9.2970 | 45133.5400 | 4854.63999 2014-01-31 06:14:00 | 4854.20000 | 4854.20000 | 4854.20000 | 4854.20000 | 0.2200 | 1067.9200 | 4854.20000 2014-01-31 06:15:00 | 4854.20000 | 4854.52000 | 4854.20000 | 4854.52000 | 1.1790 | 5723.2400 | 4854.32000 2014-01-31 06:16:00 | 4854.40000 | 4857.94000 | 4854.20000 | 4854.30000 | 43.4790 | 211112.9600 | 4855.51999 2014-01-31 06:17:00 | 4854.20000 | 4854.20000 | 4854.00000 | 4854.00000 | 0.3210 | 1558.1600 | 4854.09000 2014-01-31 06:18:00 | 4854.00000 | 4854.30000 | 4854.00000 | 4854.30000 | 0.8270 | 4014.3900 | 4854.16000 2014-01-31 06:19:00 | 4855.00000 | 4855.00000 | 4854.00000 | 4854.00000 | 4.7510 | 23063.1700 | 4854.38000 2014-01-31 06:20:00 | 4854.20000 | 4857.03000 | 4854.20000 | 4854.20000 | 24.1390 | 117230.8200 | 4856.49000 2014-01-31 06:21:00 | . | . | . | . | . | . | . 2014-01-31 06:22:00 | . | . | . | . | . | . | . 2014-01-31 06:23:00 | . | . | . | . | . | . | . 2014-01-31 06:24:00 | 4856.30000 | 4858.00000 | 4854.27000 | 4856.86000 | 34.6860 | 168434.4400 | 4855.97997 2014-01-31 06:25:00 | 4854.85000 | 4854.85000 | 4854.85000 | 4854.85000 | 0.0200 | 97.1000 | 4854.85000 2014-01-31 06:26:00 | . | . | . | . | . | . | . 2014-01-31 06:27:00 | 4854.30000 | 4856.20000 | 4854.20000 | 4856.20000 | 3.7410 | 18160.3100 | 4854.40000 2014-01-31 06:28:00 | 4854.22000 | 4854.22000 | 4854.22000 | 4854.22000 | 0.1500 | 728.1300 | 4854.22000 2014-01-31 06:29:00 | 4855.60000 | 4856.30000 | 4855.60000 | 4856.30000 | 1.4650 | 7114.0300 | 4855.99000 2014-01-31 06:30:00 | 4855.00000 | 4855.00000 | 4855.00000 | 4855.00000 | 0.6000 | 2913.0000 | 4855.00000 2014-01-31 06:31:00 | 4855.00000 | 4855.00000 | 4855.00000 | 4855.00000 | 2.5000 | 12137.5000 | 4855.00000 2014-01-31 06:32:00 | 4855.00000 | 4856.99000 | 4854.22000 | 4856.99000 | 6.1680 | 29948.8300 | 4855.52000 2014-01-31 06:33:00 | 4854.50000 | 4858.00000 | 4853.52000 | 4858.00000 | 39.7650 | 193039.9400 | 4854.51996 2014-01-31 06:34:00 | 4856.00000 | 4857.86000 | 4854.03000 | 4856.00000 | 44.2990 | 215119.3100 | 4856.07999 2014-01-31 06:35:00 | 4855.00000 | 4858.00000 | 4855.00000 | 4858.00000 | 2.6990 | 13109.2500 | 4857.08000 2014-01-31 06:36:00 | 4856.00000 | 4856.00000 | 4855.01000 | 4856.00000 | 6.5450 | 31779.0100 | 4855.45999 2014-01-31 06:37:00 | . | . | . | . | . | . | . 2014-01-31 06:38:00 | 4858.00000 | 4858.00000 | 4858.00000 | 4858.00000 | 1.3130 | 6378.5500 | 4858.00000 2014-01-31 06:39:00 | . | . | . | . | . | . | . 2014-01-31 06:40:00 | 4856.00000 | 4856.00000 | 4856.00000 | 4856.00000 | 1.2900 | 6264.2400 | 4856.00000 2014-01-31 06:41:00 | . | . | . | . | . | . | . 2014-01-31 06:42:00 | . | . | . | . | . | . | . 2014-01-31 06:43:00 | . | . | . | . | . | . | . 2014-01-31 06:44:00 | . | . | . | . | . | . | . 2014-01-31 06:45:00 | . | . | . | . | . | . | . 2014-01-31 06:46:00 | . | . | . | . | . | . | . 2014-01-31 06:47:00 | . | . | . | . | . | . | . 2014-01-31 06:48:00 | . | . | . | . | . | . | . 2014-01-31 06:49:00 | . | . | . | . | . | . | . 2014-01-31 06:50:00 | . | . | . | . | . | . | . 2014-01-31 06:51:00 | . | . | . | . | . | . | . 2014-01-31 06:52:00 | 4856.01000 | 4856.01000 | 4856.01000 | 4856.01000 | 2.1190 | 10289.8900 | 4856.01000 2014-01-31 06:53:00 | . | . | . | . | . | . | . 2014-01-31 06:54:00 | 4856.02000 | 4856.02000 | 4856.00000 | 4856.01000 | 1.0110 | 4909.4300 | 4856.01000 2014-01-31 06:55:00 | 4856.00000 | 4856.00000 | 4856.00000 | 4856.00000 | 0.6000 | 2913.6000 | 4856.00000 2014-01-31 06:56:00 | 4856.00000 | 4856.01000 | 4856.00000 | 4856.01000 | 2.9500 | 14325.2000 | 4856.00000 2014-01-31 06:57:00 | 4856.03000 | 4857.00000 | 4856.03000 | 4856.73000 | 3.1580 | 15336.6000 | 4856.43000 2014-01-31 06:58:00 | 4856.99000 | 4857.00000 | 4856.99000 | 4857.00000 | 0.2890 | 1403.6700 | 4857.00000 2014-01-31 06:59:00 | . | . | . | . | . | . | . 2014-01-31 07:00:00 | . | . | . | . | . | . | . 2014-01-31 07:01:00 | 4857.98000 | 4857.98000 | 4856.04000 | 4857.38000 | 0.4060 | 1972.1300 | 4857.47000 2014-01-31 07:02:00 | 4856.04000 | 4856.40000 | 4856.02000 | 4856.02000 | 0.9690 | 4705.5600 | 4856.10000 2014-01-31 07:03:00 | 4856.02000 | 4856.02000 | 4856.02000 | 4856.02000 | 0.0470 | 228.2300 | 4856.02000 2014-01-31 07:04:00 | 4856.76000 | 4856.76000 | 4856.76000 | 4856.76000 | 1.8140 | 8810.1600 | 4856.76000 2014-01-31 07:05:00 | . | . | . | . | . | . | . 2014-01-31 07:06:00 | 4856.03000 | 4856.03000 | 4856.02000 | 4856.02000 | 0.9600 | 4661.7800 | 4856.02000 2014-01-31 07:07:00 | 4856.02000 | 4856.02000 | 4856.02000 | 4856.02000 | 0.4000 | 1942.4100 | 4856.02000 2014-01-31 07:08:00 | 4856.02000 | 4856.02000 | 4856.02000 | 4856.02000 | 0.5000 | 2428.0100 | 4856.02000 2014-01-31 07:09:00 | 4856.02000 | 4857.37000 | 4856.02000 | 4857.37000 | 1.8490 | 8979.8700 | 4856.61000 2014-01-31 07:10:00 | 4857.37000 | 4857.67000 | 4856.02000 | 4856.02000 | 0.6620 | 3215.0900 | 4856.63000 2014-01-31 07:11:00 | 4856.02000 | 4858.00000 | 4853.00000 | 4855.11000 | 9.8840 | 47986.2400 | 4854.94001 2014-01-31 07:12:00 | 4856.00000 | 4858.00000 | 4853.50000 | 4854.59000 | 84.7490 | 411526.7500 | 4855.82998 2014-01-31 07:13:00 | 4855.81000 | 4856.59000 | 4855.81000 | 4856.59000 | 11.1200 | 54000.4500 | 4856.16000 2014-01-31 07:14:00 | 4856.55000 | 4857.35000 | 4853.54000 | 4855.55000 | 14.4290 | 70045.7300 | 4854.51000 2014-01-31 07:15:00 | 4855.07000 | 4856.82000 | 4853.31000 | 4854.49000 | 59.7440 | 290060.2900 | 4855.05005 2014-01-31 07:16:00 | 4853.73000 | 4856.92000 | 4853.02000 | 4855.39000 | 69.9931 | 339796.6800 | 4854.72004 2014-01-31 07:17:00 | 4855.26000 | 4855.26000 | 4855.00000 | 4855.00000 | 7.6100 | 36948.4800 | 4855.25000 2014-01-31 07:18:00 | 4855.05000 | 4857.40000 | 4853.89000 | 4855.37000 | 75.3590 | 365914.6500 | 4855.61998 2014-01-31 07:19:00 | 4855.63000 | 4858.10000 | 4854.11000 | 4854.73000 | 39.0360 | 189562.0900 | 4856.07997 2014-01-31 07:20:00 | 4856.80000 | 4856.80000 | 4856.80000 | 4856.80000 | 0.1000 | 485.6800 | 4856.80000 2014-01-31 07:21:00 | 4854.00000 | 4859.99000 | 4854.00000 | 4855.58000 | 7.6880 | 37328.8300 | 4855.47000 2014-01-31 07:22:00 | 4855.58000 | 4855.59000 | 4855.58000 | 4855.58000 | 0.1410 | 684.6400 | 4855.58000 2014-01-31 07:23:00 | 4855.58000 | 4855.58000 | 4855.58000 | 4855.58000 | 0.6000 | 2913.3500 | 4855.58000 2014-01-31 07:24:00 | 4855.58000 | 4855.58000 | 4855.58000 | 4855.58000 | 0.4000 | 1942.2300 | 4855.58000 2014-01-31 07:25:00 | 4855.59000 | 4855.59000 | 4855.59000 | 4855.59000 | 0.2000 | 971.1200 | 4855.59000 2014-01-31 07:26:00 | 4853.03000 | 4855.58000 | 4853.03000 | 4855.58000 | 0.6360 | 3087.6200 | 4854.75000 2014-01-31 07:27:00 | 4855.59000 | 4855.59000 | 4853.03000 | 4853.03000 | 0.8300 | 4028.8800 | 4854.08000 2014-01-31 07:28:00 | 4855.58000 | 4855.60000 | 4853.03000 | 4853.03000 | 2.2980 | 11154.0600 | 4853.81000 2014-01-31 07:29:00 | 4854.99000 | 4854.99000 | 4853.03000 | 4854.00000 | 0.4630 | 2247.5600 | 4854.34000 2014-01-31 07:30:00 | 4853.04000 | 4853.04000 | 4853.02000 | 4853.02000 | 0.8630 | 4188.1600 | 4853.03000 2014-01-31 07:31:00 | 4855.00000 | 4860.00000 | 4854.99000 | 4860.00000 | 3.9290 | 19081.4000 | 4856.55000 2014-01-31 07:32:00 | 4854.00000 | 4859.90000 | 4853.66000 | 4858.98000 | 34.0400 | 165324.6500 | 4856.78000 2014-01-31 07:33:00 | 4856.25000 | 4859.98000 | 4853.00000 | 4857.92000 | 48.0410 | 233348.5200 | 4857.28001 2014-01-31 07:34:00 | 4853.55000 | 4859.36000 | 4853.01000 | 4855.00000 | 15.6780 | 76145.5000 | 4856.83999 2014-01-31 07:35:00 | 4854.99000 | 4856.10000 | 4853.01000 | 4853.01000 | 47.8320 | 232219.2200 | 4854.89002 2014-01-31 07:36:00 | 4855.00000 | 4855.00000 | 4854.99000 | 4854.99000 | 1.0150 | 4927.8200 | 4855.00000 2014-01-31 07:37:00 | 4854.99000 | 4856.10000 | 4853.11000 | 4855.00000 | 6.3810 | 30978.2600 | 4854.77000 2014-01-31 07:38:00 | . | . | . | . | . | . | . 2014-01-31 07:39:00 | 4854.99000 | 4854.99000 | 4853.02000 | 4853.18000 | 0.6400 | 3106.4100 | 4853.77000 2014-01-31 07:40:00 | 4853.10000 | 4853.10000 | 4853.03000 | 4853.10000 | 2.6490 | 12855.8500 | 4853.09000 2014-01-31 07:41:00 | 4853.03000 | 4853.03000 | 4853.03000 | 4853.03000 | 0.5200 | 2523.5800 | 4853.03000 2014-01-31 07:42:00 | 4853.01000 | 4853.01000 | 4853.01000 | 4853.01000 | 0.2000 | 970.6000 | 4853.01000 2014-01-31 07:43:00 | 4854.98000 | 4855.00000 | 4853.00000 | 4854.00000 | 8.7650 | 42547.5700 | 4854.25999 2014-01-31 07:44:00 | . | . | . | . | . | . | . 2014-01-31 07:45:00 | 4854.99000 | 4854.99000 | 4854.99000 | 4854.99000 | 0.2000 | 971.0000 | 4854.99000 2014-01-31 07:46:00 | 4855.00000 | 4855.00000 | 4854.40000 | 4854.40000 | 0.6910 | 3354.5000 | 4854.56000 2014-01-31 07:47:00 | 4855.49000 | 4860.00000 | 4854.40000 | 4857.16000 | 22.1290 | 107496.9500 | 4857.74000 2014-01-31 07:48:00 | 4861.80000 | 4864.00000 | 4854.20000 | 4856.22000 | 51.2810 | 249210.4600 | 4859.70001 2014-01-31 07:49:00 | 4865.00000 | 4870.00000 | 4857.68000 | 4860.13000 | 89.8270 | 436801.0000 | 4862.68995 2014-01-31 07:50:00 | 4860.14000 | 4861.99000 | 4857.73000 | 4861.00000 | 114.0631 | 554297.6100 | 4859.57007 2014-01-31 07:51:00 | 4861.00000 | 4870.01000 | 4859.27000 | 4862.06000 | 62.2880 | 302978.7600 | 4864.15997 2014-01-31 07:52:00 | 4862.07000 | 4862.08000 | 4861.01000 | 4861.01000 | 2.0230 | 9835.7200 | 4861.95000 2014-01-31 07:53:00 | 4863.47000 | 4874.00000 | 4858.00000 | 4869.65000 | 44.5290 | 216531.9100 | 4862.71999 2014-01-31 07:54:00 | 4867.39000 | 4867.39000 | 4858.00000 | 4862.71000 | 61.0000 | 296661.8800 | 4863.31000 2014-01-31 07:55:00 | 4865.00000 | 4868.36000 | 4861.11000 | 4867.98000 | 80.6280 | 392214.9100 | 4864.49997 2014-01-31 07:56:00 | 4861.14000 | 4869.64000 | 4861.14000 | 4866.80000 | 62.9239 | 306184.1300 | 4865.94005 2014-01-31 07:57:00 | 4862.78000 | 4864.78000 | 4862.68000 | 4864.78000 | 1.5010 | 7300.1100 | 4863.50000 2014-01-31 07:58:00 | 4864.77000 | 4872.44000 | 4863.01000 | 4864.33000 | 118.2940 | 575651.8700 | 4866.28010 2014-01-31 07:59:00 | 4866.05000 | 4867.97000 | 4862.94000 | 4863.24000 | 93.6200 | 455499.8200 | 4865.41000 2014-01-31 08:00:00 | 4863.35000 | 4872.97000 | 4863.00000 | 4866.68000 | 144.6609 | 703854.8400 | 4865.55003 2014-01-31 08:01:00 | 4863.73000 | 4868.99000 | 4863.00000 | 4868.39000 | 67.8380 | 330147.4100 | 4866.69997 2014-01-31 08:02:00 | 4866.92000 | 4868.96000 | 4865.00000 | 4868.08000 | 51.8080 | 252154.1600 | 4867.08998 2014-01-31 08:03:00 | 4867.73000 | 4868.32000 | 4865.58000 | 4865.98000 | 40.3770 | 196527.6300 | 4867.31997 2014-01-31 08:04:00 | 4865.98000 | 4865.98000 | 4865.98000 | 4865.98000 | 3.4120 | 16602.7200 | 4865.98000 2014-01-31 08:05:00 | 4867.48000 | 4867.48000 | 4865.98000 | 4865.98000 | 7.4550 | 36278.7500 | 4866.35999 2014-01-31 08:06:00 | 4865.98000 | 4865.98000 | 4865.98000 | 4865.98000 | 2.5600 | 12456.9100 | 4865.98000 2014-01-31 08:07:00 | 4866.00000 | 4866.00000 | 4863.98000 | 4863.98000 | 2.5240 | 12279.2000 | 4864.98000 2014-01-31 08:08:00 | 4864.00000 | 4866.10000 | 4863.09000 | 4866.00000 | 52.4730 | 255251.7900 | 4864.44003 2014-01-31 08:09:00 | 4866.00000 | 4866.00000 | 4866.00000 | 4866.00000 | 0.6420 | 3123.9700 | 4866.00000 2014-01-31 08:10:00 | 4866.00000 | 4868.99000 | 4866.00000 | 4866.68000 | 9.8890 | 48125.7500 | 4866.59000 2014-01-31 08:11:00 | 4868.00000 | 4868.00000 | 4868.00000 | 4868.00000 | 0.9970 | 4853.4000 | 4868.00000 2014-01-31 08:12:00 | 4867.85000 | 4868.90000 | 4865.11000 | 4865.11000 | 75.1810 | 365890.8800 | 4866.80002 2014-01-31 08:13:00 | 4865.48000 | 4868.29000 | 4864.97000 | 4864.97000 | 7.3520 | 35779.1800 | 4866.59000 2014-01-31 08:14:00 | 4864.98000 | 4866.66000 | 4862.37000 | 4866.66000 | 6.7800 | 32982.2500 | 4864.64000 2014-01-31 08:15:00 | 4865.45000 | 4866.82000 | 4862.37000 | 4862.37000 | 80.3040 | 390650.1900 | 4864.64007 2014-01-31 08:16:00 | 4862.37000 | 4866.99000 | 4862.37000 | 4862.48000 | 83.7281 | 407270.8400 | 4864.20997 2014-01-31 08:17:00 | 4866.87000 | 4866.99000 | 4863.36000 | 4863.80000 | 91.2330 | 443855.1400 | 4865.07006 2014-01-31 08:18:00 | 4863.41000 | 4866.98000 | 4863.41000 | 4865.90000 | 1.2490 | 6076.6100 | 4865.18000 2014-01-31 08:19:00 | 4866.98000 | 4867.00000 | 4865.90000 | 4865.90000 | 0.8090 | 3937.3300 | 4866.90000 2014-01-31 08:20:00 | 4867.00000 | 4873.00000 | 4867.00000 | 4873.00000 | 8.1510 | 39702.9300 | 4870.93000 2014-01-31 08:21:00 | 4873.00000 | 4873.49000 | 4863.46000 | 4863.46000 | 38.6510 | 188184.8800 | 4868.82001 2014-01-31 08:22:00 | 4865.31000 | 4875.00000 | 4865.01000 | 4869.84000 | 109.8981 | 535136.6600 | 4869.38996 2014-01-31 08:23:00 | 4872.44000 | 4875.19000 | 4869.55000 | 4875.19000 | 33.8250 | 164852.8100 | 4873.69997 2014-01-31 08:24:00 | 4875.29000 | 4876.08000 | 4870.10000 | 4876.08000 | 90.7571 | 442305.4400 | 4873.50995 2014-01-31 08:25:00 | 4876.99000 | 4877.98000 | 4876.98000 | 4877.98000 | 36.3200 | 177132.9300 | 4877.01000 2014-01-31 08:26:00 | 4877.98000 | 4878.00000 | 4869.58000 | 4873.00000 | 51.4530 | 250837.0900 | 4875.07003 2014-01-31 08:27:00 | 4874.03000 | 4875.00000 | 4870.69000 | 4872.01000 | 66.9810 | 326401.2900 | 4873.04001 2014-01-31 08:28:00 | 4874.99000 | 4875.00000 | 4871.23000 | 4875.00000 | 68.5561 | 334142.2300 | 4873.99994 2014-01-31 08:29:00 | 4877.99000 | 4877.99000 | 4875.00000 | 4875.00000 | 1.9700 | 9604.8300 | 4875.55000 2014-01-31 08:30:00 | 4875.00000 | 4875.01000 | 4875.00000 | 4875.00000 | 1.3900 | 6776.2500 | 4875.00000 2014-01-31 08:31:00 | 4875.00000 | 4875.00000 | 4875.00000 | 4875.00000 | 3.1150 | 15185.6300 | 4875.00000 2014-01-31 08:32:00 | 4873.01000 | 4875.00000 | 4873.01000 | 4873.84000 | 21.6250 | 105407.4200 | 4874.32998 2014-01-31 08:33:00 | 4876.23000 | 4877.49000 | 4873.13000 | 4876.50000 | 76.5150 | 373000.9100 | 4874.86992 2014-01-31 08:34:00 | 4877.49000 | 4880.00000 | 4873.48000 | 4873.52000 | 97.5111 | 475543.9000 | 4876.82002 2014-01-31 08:35:00 | 4875.00000 | 4876.38000 | 4873.52000 | 4873.52000 | 15.2100 | 74151.6400 | 4875.19000 2014-01-31 08:36:00 | 4874.53000 | 4877.00000 | 4873.53000 | 4877.00000 | 65.3830 | 318779.4100 | 4875.57004 2014-01-31 08:37:00 | 4877.00000 | 4879.69000 | 4875.68000 | 4878.66000 | 37.3710 | 182277.2900 | 4877.51001 2014-01-31 08:38:00 | 4877.99000 | 4877.99000 | 4876.19000 | 4876.19000 | 0.6490 | 3165.4700 | 4877.46000 2014-01-31 08:39:00 | 4875.59000 | 4875.59000 | 4875.00000 | 4875.00000 | 2.0760 | 10120.6500 | 4875.07000 2014-01-31 08:40:00 | 4877.00000 | 4877.00000 | 4876.99000 | 4876.99000 | 0.0700 | 341.3900 | 4877.00000 2014-01-31 08:41:00 | 4876.99000 | 4880.00000 | 4876.99000 | 4879.99000 | 10.0350 | 48960.0700 | 4878.92999 2014-01-31 08:42:00 | 4875.08000 | 4880.00000 | 4875.08000 | 4880.00000 | 95.3111 | 464984.6900 | 4878.60002 2014-01-31 08:43:00 | 4876.75000 | 4879.09000 | 4876.75000 | 4878.38000 | 18.4170 | 89830.4900 | 4877.58999 2014-01-31 08:44:00 | 4876.82000 | 4879.73000 | 4876.14000 | 4879.00000 | 22.6400 | 110430.0000 | 4877.65000 2014-01-31 08:45:00 | 4876.00000 | 4879.00000 | 4876.00000 | 4879.00000 | 1.0130 | 4941.3100 | 4877.90000 2014-01-31 08:46:00 | . | . | . | . | . | . | . 2014-01-31 08:47:00 | 4878.99000 | 4879.00000 | 4878.99000 | 4879.00000 | 0.9320 | 4547.2200 | 4878.99000 2014-01-31 08:48:00 | 4879.00000 | 4879.99000 | 4878.00000 | 4878.01000 | 2.4620 | 12012.6600 | 4879.23000 2014-01-31 08:49:00 | 4878.02000 | 4878.02000 | 4873.01000 | 4873.01000 | 46.5750 | 227065.8900 | 4875.26995 2014-01-31 08:50:00 | 4875.00000 | 4875.00000 | 4875.00000 | 4875.00000 | 0.5700 | 2778.7500 | 4875.00000 2014-01-31 08:51:00 | 4875.00000 | 4875.00000 | 4873.00000 | 4873.00000 | 0.2100 | 1023.5200 | 4873.92000 2014-01-31 08:52:00 | 4872.00000 | 4874.82000 | 4869.50000 | 4869.50000 | 59.4620 | 289733.8000 | 4872.59002 2014-01-31 08:53:00 | 4869.99000 | 4869.99000 | 4863.04000 | 4866.54000 | 74.6770 | 363411.6900 | 4866.44995 2014-01-31 08:54:00 | 4868.46000 | 4869.09000 | 4862.58000 | 4867.44000 | 67.6461 | 329155.5700 | 4865.84995 2014-01-31 08:55:00 | 4868.99000 | 4868.99000 | 4867.60000 | 4867.70000 | 2.4820 | 12083.7500 | 4868.55000 2014-01-31 08:56:00 | 4868.95000 | 4873.55000 | 4867.70000 | 4868.00000 | 53.6530 | 261407.5000 | 4872.19003 2014-01-31 08:57:00 | 4870.00000 | 4871.94000 | 4868.14000 | 4869.06000 | 69.8470 | 340130.6600 | 4869.64996 2014-01-31 08:58:00 | 4872.10000 | 4872.10000 | 4868.44000 | 4872.00000 | 69.1300 | 336662.8900 | 4870.00000 2014-01-31 08:59:00 | 4873.00000 | 4874.00000 | 4872.99000 | 4874.00000 | 0.7200 | 3508.7100 | 4873.21000 2014-01-31 09:00:00 | 4874.00000 | 4874.00000 | 4873.99000 | 4874.00000 | 3.2050 | 15621.1700 | 4874.00000 2014-01-31 09:01:00 | . | . | . | . | . | . | . 2014-01-31 09:02:00 | 4874.99000 | 4874.99000 | 4870.62000 | 4872.83000 | 29.1320 | 141944.5800 | 4872.46001 2014-01-31 09:03:00 | 4872.76000 | 4874.99000 | 4872.29000 | 4874.99000 | 5.9480 | 28983.5600 | 4872.82000 2014-01-31 09:04:00 | 4873.01000 | 4873.01000 | 4873.00000 | 4873.00000 | 0.4100 | 1997.9300 | 4873.00000 2014-01-31 09:05:00 | 4874.56000 | 4874.56000 | 4873.00000 | 4873.00000 | 0.4400 | 2144.2400 | 4873.28000 2014-01-31 09:06:00 | 4873.78000 | 4873.78000 | 4873.78000 | 4873.78000 | 0.0100 | 48.7400 | 4873.78000 2014-01-31 09:07:00 | 4873.01000 | 4873.01000 | 4873.01000 | 4873.01000 | 0.0200 | 97.4600 | 4873.01000 2014-01-31 09:08:00 | 4873.50000 | 4874.00000 | 4873.50000 | 4874.00000 | 0.5990 | 2919.4400 | 4873.85000 2014-01-31 09:09:00 | 4873.01000 | 4873.02000 | 4873.01000 | 4873.02000 | 4.6940 | 22873.9500 | 4873.02000 2014-01-31 09:10:00 | 4873.02000 | 4873.99000 | 4873.00000 | 4873.99000 | 2.1040 | 10253.5400 | 4873.36000 2014-01-31 09:11:00 | 4873.99000 | 4873.99000 | 4873.99000 | 4873.99000 | 1.9000 | 9260.5800 | 4873.99000 2014-01-31 09:12:00 | 4873.99000 | 4873.99000 | 4873.00000 | 4873.00000 | 4.6680 | 22747.5100 | 4873.07000 2014-01-31 09:13:00 | 4872.74000 | 4873.99000 | 4868.11000 | 4871.23000 | 69.2550 | 337325.9500 | 4870.77993 2014-01-31 09:14:00 | 4871.13000 | 4873.96000 | 4870.26000 | 4871.31000 | 83.2520 | 405566.1600 | 4871.55003 2014-01-31 09:15:00 | 4871.55000 | 4874.56000 | 4871.55000 | 4874.56000 | 4.5780 | 22310.8600 | 4873.49000 2014-01-31 09:16:00 | 4875.95000 | 4878.00000 | 4872.84000 | 4878.00000 | 44.7860 | 218329.6100 | 4874.94996 2014-01-31 09:17:00 | 4876.11000 | 4876.86000 | 4873.39000 | 4875.49000 | 78.4300 | 382369.7200 | 4875.30000 2014-01-31 09:18:00 | 4875.60000 | 4876.99000 | 4873.43000 | 4875.65000 | 52.9290 | 258011.4600 | 4874.66999 2014-01-31 09:19:00 | 4873.82000 | 4875.74000 | 4873.82000 | 4874.59000 | 2.8370 | 13829.5700 | 4874.72000 2014-01-31 09:20:00 | 4873.99000 | 4873.99000 | 4873.28000 | 4873.28000 | 0.6490 | 3163.0700 | 4873.76000 2014-01-31 09:21:00 | . | . | . | . | . | . | . 2014-01-31 09:22:00 | 4873.28000 | 4873.28000 | 4873.15000 | 4873.15000 | 0.3440 | 1676.3700 | 4873.16000 2014-01-31 09:23:00 | 4872.88000 | 4874.25000 | 4869.19000 | 4871.90000 | 40.3050 | 196380.0400 | 4872.34996 2014-01-31 09:24:00 | 4872.40000 | 4873.00000 | 4869.11000 | 4870.01000 | 33.9740 | 165494.6100 | 4871.21003 2014-01-31 09:25:00 | 4871.98000 | 4873.97000 | 4871.98000 | 4873.97000 | 1.1560 | 5632.4100 | 4872.32000 2014-01-31 09:26:00 | . | . | . | . | . | . | . 2014-01-31 09:27:00 | . | . | . | . | . | . | . 2014-01-31 09:28:00 | 4871.98000 | 4871.98000 | 4871.98000 | 4871.98000 | 0.1800 | 876.9600 | 4871.98000 2014-01-31 09:29:00 | 4871.00000 | 4872.94000 | 4869.02000 | 4872.94000 | 65.0991 | 317059.7200 | 4870.41999 2014-01-31 09:30:00 | 4872.40000 | 4873.50000 | 4869.00000 | 4869.92000 | 46.5100 | 226576.3000 | 4871.56000 2014-01-31 09:31:00 | 4872.87000 | 4872.87000 | 4868.89000 | 4870.17000 | 86.2341 | 420036.6300 | 4870.89007 2014-01-31 09:32:00 | 4869.00000 | 4871.88000 | 4868.95000 | 4869.99000 | 18.2450 | 88861.8600 | 4870.47998 2014-01-31 09:33:00 | 4872.90000 | 4872.90000 | 4872.90000 | 4872.90000 | 1.0260 | 4999.6000 | 4872.90000 2014-01-31 09:34:00 | 4873.00000 | 4873.25000 | 4873.00000 | 4873.00000 | 1.9330 | 9419.6200 | 4873.06000 2014-01-31 09:35:00 | 4873.00000 | 4873.10000 | 4869.28000 | 4869.28000 | 8.8210 | 42965.9600 | 4870.87000 2014-01-31 09:36:00 | 4872.29000 | 4873.44000 | 4870.11000 | 4870.85000 | 55.0420 | 268116.7300 | 4871.13002 2014-01-31 09:37:00 | . | . | . | . | . | . | . 2014-01-31 09:38:00 | 4873.49000 | 4873.49000 | 4873.00000 | 4873.00000 | 0.8370 | 4078.7200 | 4873.02000 2014-01-31 09:39:00 | . | . | . | . | . | . | . 2014-01-31 09:40:00 | 4871.00000 | 4872.00000 | 4871.00000 | 4871.00000 | 2.8520 | 13893.2000 | 4871.39000 2014-01-31 09:41:00 | 4871.00000 | 4872.00000 | 4871.00000 | 4872.00000 | 2.9140 | 14194.1200 | 4871.01000 2014-01-31 09:42:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 0.2600 | 1266.7200 | 4872.00000 2014-01-31 09:43:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 4.0000 | 19488.0000 | 4872.00000 2014-01-31 09:44:00 | 4871.40000 | 4872.00000 | 4871.40000 | 4872.00000 | 1.7190 | 8374.8400 | 4871.92000 2014-01-31 09:45:00 | . | . | . | . | . | . | . 2014-01-31 09:46:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 0.1000 | 487.2000 | 4872.00000 2014-01-31 09:47:00 | 4871.93000 | 4872.00000 | 4871.87000 | 4872.00000 | 6.1200 | 29816.5900 | 4871.99000 2014-01-31 09:48:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 2.4790 | 12077.6900 | 4872.00000 2014-01-31 09:49:00 | 4871.87000 | 4872.00000 | 4871.87000 | 4872.00000 | 0.4420 | 2153.4200 | 4871.99000 2014-01-31 09:50:00 | . | . | . | . | . | . | . 2014-01-31 09:51:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 0.2500 | 1218.0000 | 4872.00000 2014-01-31 09:52:00 | . | . | . | . | . | . | . 2014-01-31 09:53:00 | 4872.99000 | 4872.99000 | 4872.00000 | 4872.00000 | 0.8520 | 4151.7300 | 4872.92000 2014-01-31 09:54:00 | 4870.60000 | 4873.00000 | 4870.60000 | 4872.99000 | 2.6960 | 13137.3300 | 4872.90000 2014-01-31 09:55:00 | . | . | . | . | . | . | . 2014-01-31 09:56:00 | 4870.70000 | 4872.99000 | 4870.70000 | 4872.99000 | 0.8350 | 4068.8500 | 4872.88000 2014-01-31 09:57:00 | . | . | . | . | . | . | . 2014-01-31 09:58:00 | 4872.98000 | 4872.98000 | 4872.98000 | 4872.98000 | 0.1880 | 916.1200 | 4872.98000 2014-01-31 09:59:00 | 4872.99000 | 4873.00000 | 4872.98000 | 4872.98000 | 1.8710 | 9117.3700 | 4872.99000 2014-01-31 10:00:00 | 4870.40000 | 4870.40000 | 4870.40000 | 4870.40000 | 0.6180 | 3009.9100 | 4870.40000 2014-01-31 10:01:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 0.0200 | 97.4400 | 4872.00000 2014-01-31 10:02:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 0.3820 | 1861.1000 | 4872.00000 2014-01-31 10:03:00 | 4870.50000 | 4872.00000 | 4870.50000 | 4872.00000 | 4.0340 | 19649.4000 | 4870.95000 2014-01-31 10:04:00 | . | . | . | . | . | . | . 2014-01-31 10:05:00 | . | . | . | . | . | . | . 2014-01-31 10:06:00 | . | . | . | . | . | . | . 2014-01-31 10:07:00 | 4872.00000 | 4872.00000 | 4870.87000 | 4872.00000 | 1.0000 | 4871.5600 | 4871.56000 2014-01-31 10:08:00 | . | . | . | . | . | . | . 2014-01-31 10:09:00 | . | . | . | . | . | . | . 2014-01-31 10:10:00 | 4870.55000 | 4870.55000 | 4870.55000 | 4870.55000 | 0.2620 | 1276.0800 | 4870.55000 2014-01-31 10:11:00 | . | . | . | . | . | . | . 2014-01-31 10:12:00 | 4870.55000 | 4871.00000 | 4870.55000 | 4870.55000 | 4.8750 | 23745.3300 | 4870.83999 2014-01-31 10:13:00 | 4870.55000 | 4870.55000 | 4870.55000 | 4870.55000 | 0.0200 | 97.4100 | 4870.55000 2014-01-31 10:14:00 | 4872.00000 | 4872.00000 | 4870.55000 | 4870.55000 | 0.2130 | 1037.5800 | 4871.29000 2014-01-31 10:15:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 0.0780 | 380.0200 | 4872.00000 2014-01-31 10:16:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 1.2650 | 6163.0800 | 4872.00000 2014-01-31 10:17:00 | 4872.00000 | 4872.00000 | 4871.99000 | 4872.00000 | 0.2830 | 1378.7800 | 4872.00000 2014-01-31 10:18:00 | 4872.00000 | 4872.00000 | 4870.75000 | 4870.75000 | 3.3460 | 16298.4700 | 4871.03000 2014-01-31 10:19:00 | 4870.50000 | 4870.50000 | 4870.50000 | 4870.50000 | 1.1000 | 5357.5500 | 4870.50000 2014-01-31 10:20:00 | . | . | . | . | . | . | . 2014-01-31 10:21:00 | 4871.00000 | 4871.00000 | 4871.00000 | 4871.00000 | 0.1900 | 925.4900 | 4871.00000 2014-01-31 10:22:00 | 4871.00000 | 4871.00000 | 4870.50000 | 4870.50000 | 2.2930 | 11168.5500 | 4870.72000 2014-01-31 10:23:00 | 4871.00000 | 4872.77000 | 4871.00000 | 4872.77000 | 3.0000 | 14615.8400 | 4871.95000 2014-01-31 10:24:00 | 4873.00000 | 4873.00000 | 4872.77000 | 4873.00000 | 5.0000 | 24364.0200 | 4872.80000 2014-01-31 10:25:00 | 4872.77000 | 4873.00000 | 4872.77000 | 4873.00000 | 0.7310 | 3562.0500 | 4872.84000 2014-01-31 10:26:00 | 4873.00000 | 4873.00000 | 4873.00000 | 4873.00000 | 2.6000 | 12669.8000 | 4873.00000 2014-01-31 10:27:00 | . | . | . | . | . | . | . 2014-01-31 10:28:00 | . | . | . | . | . | . | . 2014-01-31 10:29:00 | 4873.00000 | 4873.00000 | 4873.00000 | 4873.00000 | 0.0020 | 9.7500 | 4873.00000 2014-01-31 10:30:00 | . | . | . | . | . | . | . 2014-01-31 10:31:00 | 4873.37000 | 4874.00000 | 4873.37000 | 4874.00000 | 0.4100 | 1998.2100 | 4873.69000 2014-01-31 10:32:00 | 4874.00000 | 4874.10000 | 4874.00000 | 4874.10000 | 1.3470 | 6565.3800 | 4874.07000 2014-01-31 10:33:00 | 4876.00000 | 4879.98000 | 4876.00000 | 4879.90000 | 7.2580 | 35412.0100 | 4879.03000 2014-01-31 10:34:00 | 4877.51000 | 4879.28000 | 4876.37000 | 4879.28000 | 18.6230 | 90859.6400 | 4878.89001 2014-01-31 10:35:00 | 4879.98000 | 4880.00000 | 4879.98000 | 4879.98000 | 15.1400 | 73883.1000 | 4879.99000 2014-01-31 10:36:00 | 4879.99000 | 4879.99000 | 4875.24000 | 4879.39000 | 2.0800 | 10147.5700 | 4878.64000 2014-01-31 10:37:00 | 4878.00000 | 4879.99000 | 4876.61000 | 4876.61000 | 20.5790 | 100392.4800 | 4878.39000 2014-01-31 10:38:00 | 4876.60000 | 4876.61000 | 4875.00000 | 4875.00000 | 15.2640 | 74415.0500 | 4875.20001 2014-01-31 10:39:00 | 4874.79000 | 4875.00000 | 4874.79000 | 4875.00000 | 1.1780 | 5742.5400 | 4874.82000 2014-01-31 10:40:00 | 4874.90000 | 4874.90000 | 4874.80000 | 4874.80000 | 0.2000 | 974.9800 | 4874.90000 2014-01-31 10:41:00 | . | . | . | . | . | . | . 2014-01-31 10:42:00 | 4874.59000 | 4874.59000 | 4874.58000 | 4874.58000 | 0.0200 | 97.4900 | 4874.59000 2014-01-31 10:43:00 | 4874.58000 | 4875.00000 | 4873.68000 | 4873.68000 | 1.9450 | 9481.7400 | 4874.93000 2014-01-31 10:44:00 | . | . | . | . | . | . | . 2014-01-31 10:45:00 | 4874.50000 | 4875.00000 | 4874.50000 | 4875.00000 | 10.6200 | 51772.4200 | 4874.99000 2014-01-31 10:46:00 | 4875.00000 | 4878.79000 | 4875.00000 | 4877.54000 | 45.9140 | 223956.9900 | 4877.75004 2014-01-31 10:47:00 | 4877.70000 | 4878.87000 | 4877.70000 | 4878.87000 | 1.1770 | 5742.0500 | 4878.54000 2014-01-31 10:48:00 | 4879.70000 | 4879.80000 | 4878.84000 | 4879.80000 | 1.6950 | 8270.4800 | 4879.34000 2014-01-31 10:49:00 | 4879.88000 | 4879.88000 | 4879.80000 | 4879.80000 | 2.7950 | 13639.2000 | 4879.86000 2014-01-31 10:50:00 | . | . | . | . | . | . | . 2014-01-31 10:51:00 | 4879.80000 | 4880.00000 | 4878.84000 | 4880.00000 | 14.1370 | 68986.8300 | 4879.87999 2014-01-31 10:52:00 | 4880.00000 | 4880.00000 | 4879.99999 | 4880.00000 | 10.3450 | 50483.6000 | 4879.99999 2014-01-31 10:53:00 | 4879.80000 | 4879.80000 | 4878.00000 | 4879.80000 | 3.6270 | 17695.0600 | 4878.70000 2014-01-31 10:54:00 | 4878.28000 | 4879.86000 | 4876.52000 | 4879.86000 | 33.0130 | 161045.1600 | 4878.23002 2014-01-31 10:55:00 | 4879.55000 | 4880.00000 | 4876.55000 | 4879.99000 | 34.9260 | 170396.9000 | 4878.79997 2014-01-31 10:56:00 | 4879.21000 | 4879.21000 | 4878.00000 | 4878.00000 | 0.6680 | 3259.0600 | 4878.83000 2014-01-31 10:57:00 | 4878.00000 | 4879.99000 | 4877.20000 | 4878.00000 | 9.8390 | 47990.3500 | 4877.56000 2014-01-31 10:58:00 | 4876.74000 | 4880.00000 | 4876.30000 | 4876.30000 | 34.4390 | 168005.5700 | 4878.34999 2014-01-31 10:59:00 | 4878.92000 | 4879.61000 | 4876.05000 | 4877.53000 | 40.8350 | 199203.3500 | 4878.24996 2014-01-31 11:00:00 | 4879.74000 | 4879.74000 | 4876.09000 | 4878.61000 | 25.9020 | 126365.7300 | 4878.61001 2014-01-31 11:01:00 | 4878.00000 | 4880.00000 | 4878.00000 | 4879.99000 | 5.0800 | 24789.2500 | 4879.77000 2014-01-31 11:02:00 | 4880.00000 | 4880.00000 | 4878.00000 | 4879.00000 | 4.6360 | 22622.1200 | 4879.66000 2014-01-31 11:03:00 | 4878.01000 | 4878.01000 | 4878.01000 | 4878.01000 | 0.0250 | 121.9500 | 4878.01000 2014-01-31 11:04:00 | 4879.39000 | 4879.99000 | 4879.39000 | 4879.99000 | 3.0860 | 15059.0000 | 4879.78000 2014-01-31 11:05:00 | 4880.00000 | 4880.00000 | 4876.00000 | 4880.00000 | 12.4600 | 60789.8500 | 4878.80000 2014-01-31 11:06:00 | 4880.00000 | 4880.00000 | 4878.36000 | 4878.36000 | 1.9520 | 9525.6100 | 4879.92000 2014-01-31 11:07:00 | 4878.02000 | 4878.02000 | 4878.02000 | 4878.02000 | 0.3890 | 1897.5500 | 4878.02000 2014-01-31 11:08:00 | 4878.02000 | 4878.02000 | 4878.02000 | 4878.02000 | 0.0250 | 121.9500 | 4878.02000 2014-01-31 11:09:00 | 4878.02000 | 4878.02000 | 4878.02000 | 4878.02000 | 0.2500 | 1219.5100 | 4878.02000 2014-01-31 11:10:00 | 4879.99000 | 4879.99000 | 4875.89000 | 4877.37000 | 12.4150 | 60557.5000 | 4877.76999 2014-01-31 11:11:00 | 4876.00000 | 4879.33000 | 4876.00000 | 4877.22000 | 24.1160 | 117636.9100 | 4877.95998 2014-01-31 11:12:00 | 4876.75000 | 4878.92000 | 4876.06000 | 4878.71000 | 34.6650 | 169078.4800 | 4877.49996 2014-01-31 11:13:00 | 4875.87000 | 4875.87000 | 4875.87000 | 4875.87000 | 0.1310 | 638.7400 | 4875.87000 2014-01-31 11:14:00 | 4876.76000 | 4877.84000 | 4875.77000 | 4875.77000 | 14.1250 | 68883.8900 | 4876.73999 2014-01-31 11:15:00 | 4877.87000 | 4878.88000 | 4877.32000 | 4878.88000 | 4.2500 | 20731.6200 | 4878.03000 2014-01-31 11:16:00 | 4877.74000 | 4878.86000 | 4875.81000 | 4878.79000 | 53.8200 | 262528.5700 | 4877.90000 2014-01-31 11:17:00 | 4876.00000 | 4878.98000 | 4876.00000 | 4878.00000 | 4.1100 | 20048.4500 | 4877.97000 2014-01-31 11:18:00 | 4878.50000 | 4878.50000 | 4878.50000 | 4878.50000 | 1.0000 | 4878.5000 | 4878.50000 2014-01-31 11:19:00 | 4876.00000 | 4876.00000 | 4875.00000 | 4875.00000 | 3.9490 | 19252.4600 | 4875.27000 2014-01-31 11:20:00 | 4874.60000 | 4875.88000 | 4874.60000 | 4875.88000 | 0.2000 | 975.0400 | 4875.18000 2014-01-31 11:21:00 | 4875.88000 | 4875.88000 | 4875.88000 | 4875.88000 | 0.0150 | 73.1400 | 4875.88000 2014-01-31 11:22:00 | 4875.88000 | 4875.88000 | 4875.88000 | 4875.88000 | 1.8830 | 9181.2800 | 4875.88000 2014-01-31 11:23:00 | 4875.88000 | 4875.88000 | 4875.88000 | 4875.88000 | 0.2460 | 1199.4700 | 4875.88000 2014-01-31 11:24:00 | 4875.00000 | 4875.00000 | 4875.00000 | 4875.00000 | 0.0840 | 409.5000 | 4875.00000 2014-01-31 11:25:00 | . | . | . | . | . | . | . 2014-01-31 11:26:00 | . | . | . | . | . | . | . 2014-01-31 11:27:00 | 4875.88000 | 4876.96000 | 4873.80000 | 4876.96000 | 27.8990 | 136021.4900 | 4875.49999 2014-01-31 11:28:00 | 4876.86000 | 4878.00000 | 4873.37000 | 4878.00000 | 16.5350 | 80610.8600 | 4875.16998 2014-01-31 11:29:00 | 4877.16000 | 4878.00000 | 4877.16000 | 4878.00000 | 3.5130 | 17135.6400 | 4877.78000 2014-01-31 11:30:00 | 4875.28000 | 4877.99000 | 4874.35000 | 4877.99000 | 14.5050 | 70722.3000 | 4875.71999 2014-01-31 11:31:00 | 4877.99000 | 4877.99000 | 4874.46000 | 4875.84000 | 14.7880 | 72114.6200 | 4876.55999 2014-01-31 11:32:00 | 4877.70000 | 4877.76000 | 4875.04000 | 4876.42000 | 19.0560 | 92923.3300 | 4876.32998 2014-01-31 11:33:00 | 4875.00000 | 4877.99000 | 4874.20000 | 4877.37000 | 15.4550 | 75367.2800 | 4876.55998 2014-01-31 11:34:00 | 4877.80000 | 4878.00000 | 4877.80000 | 4877.93000 | 6.9060 | 33687.3700 | 4877.98999 2014-01-31 11:35:00 | 4878.00000 | 4878.00000 | 4877.00000 | 4877.40000 | 1.5550 | 7584.4200 | 4877.44000 2014-01-31 11:36:00 | 4878.00000 | 4878.00000 | 4877.00000 | 4877.00000 | 2.4710 | 12053.1300 | 4877.84000 2014-01-31 11:37:00 | . | . | . | . | . | . | . 2014-01-31 11:38:00 | 4876.00000 | 4876.00000 | 4876.00000 | 4876.00000 | 2.0000 | 9752.0000 | 4876.00000 2014-01-31 11:39:00 | 4875.00000 | 4877.39000 | 4875.00000 | 4877.39000 | 0.1430 | 697.4100 | 4877.01000 2014-01-31 11:40:00 | 4878.00000 | 4878.00000 | 4877.99000 | 4877.99000 | 0.1200 | 585.3600 | 4877.99000 2014-01-31 11:41:00 | 4877.70000 | 4877.70000 | 4875.00000 | 4875.00000 | 4.1960 | 20455.8200 | 4875.08000 2014-01-31 11:42:00 | 4875.00000 | 4877.44000 | 4873.16000 | 4874.78000 | 28.2770 | 137832.8000 | 4874.37998 2014-01-31 11:43:00 | 4874.78000 | 4877.69000 | 4873.42000 | 4876.60000 | 53.8730 | 262639.1900 | 4875.15003 2014-01-31 11:44:00 | 4874.17000 | 4878.00000 | 4874.17000 | 4877.82000 | 9.6710 | 47162.9700 | 4876.74000 2014-01-31 11:45:00 | 4873.71000 | 4877.99000 | 4873.21000 | 4876.73000 | 40.1870 | 195937.6500 | 4875.64998 2014-01-31 11:46:00 | 4874.05000 | 4877.35000 | 4873.13000 | 4877.35000 | 9.7060 | 47315.9400 | 4874.91999 2014-01-31 11:47:00 | 4875.00000 | 4875.00000 | 4873.04000 | 4873.04000 | 1.5480 | 7545.8200 | 4874.56000 2014-01-31 11:48:00 | . | . | . | . | . | . | . 2014-01-31 11:49:00 | 4875.00000 | 4875.50000 | 4873.92000 | 4875.50000 | 6.2350 | 30395.8100 | 4875.02999 2014-01-31 11:50:00 | 4875.56000 | 4877.94000 | 4873.21000 | 4877.94000 | 53.6900 | 261716.0800 | 4874.58000 2014-01-31 11:51:00 | 4873.16000 | 4877.97000 | 4873.00000 | 4874.84000 | 46.0370 | 224437.6900 | 4875.15997 2014-01-31 11:52:00 | 4873.30000 | 4876.97000 | 4871.40000 | 4874.34000 | 35.7450 | 174238.7500 | 4874.49004 2014-01-31 11:53:00 | 4872.00000 | 4876.90000 | 4871.50000 | 4873.00000 | 24.8540 | 121149.1400 | 4874.43002 2014-01-31 11:54:00 | 4873.00000 | 4873.00000 | 4873.00000 | 4873.00000 | 0.0780 | 380.0900 | 4873.00000 2014-01-31 11:55:00 | 4873.10000 | 4876.98000 | 4873.00000 | 4873.69000 | 23.1730 | 112938.2600 | 4873.70001 2014-01-31 11:56:00 | 4873.20000 | 4877.00000 | 4873.13000 | 4875.11000 | 45.4490 | 221573.4200 | 4875.20999 2014-01-31 11:57:00 | 4875.21000 | 4875.71000 | 4875.21000 | 4875.71000 | 0.7920 | 3861.3000 | 4875.37000 2014-01-31 11:58:00 | 4874.01000 | 4874.01000 | 4874.00000 | 4874.00000 | 0.5590 | 2724.5700 | 4874.00000 2014-01-31 11:59:00 | 4874.00000 | 4874.00000 | 4874.00000 | 4874.00000 | 0.1850 | 901.6900 | 4874.00000 2014-01-31 12:00:00 | 4874.01000 | 4877.00000 | 4874.01000 | 4875.00000 | 7.3940 | 36057.0300 | 4876.53001 2014-01-31 12:01:00 | . | . | . | . | . | . | . 2014-01-31 12:02:00 | 4875.00000 | 4875.00000 | 4874.51000 | 4874.51000 | 4.8580 | 23681.7500 | 4874.79000 2014-01-31 12:03:00 | 4874.26000 | 4874.51000 | 4874.00000 | 4874.51000 | 1.0760 | 5244.6900 | 4874.24000 2014-01-31 12:04:00 | 4875.00000 | 4875.99000 | 4875.00000 | 4875.99000 | 0.6000 | 2925.3100 | 4875.51000 2014-01-31 12:05:00 | 4876.99000 | 4879.99000 | 4876.99000 | 4879.00000 | 32.7350 | 159703.8600 | 4878.68997 2014-01-31 12:06:00 | 4879.99000 | 4879.99000 | 4876.00000 | 4876.00000 | 7.4420 | 36308.8000 | 4878.90000 2014-01-31 12:07:00 | 4876.90000 | 4876.90000 | 4876.45000 | 4876.45000 | 0.3900 | 1901.9100 | 4876.68000 2014-01-31 12:08:00 | . | . | . | . | . | . | . 2014-01-31 12:09:00 | . | . | . | . | . | . | . 2014-01-31 12:10:00 | 4876.40000 | 4878.20000 | 4876.07000 | 4876.40000 | 10.4180 | 50799.5500 | 4876.13000 2014-01-31 12:11:00 | 4878.08000 | 4878.50000 | 4875.14000 | 4878.16000 | 113.3901 | 552990.9600 | 4876.89000 2014-01-31 12:12:00 | 4878.05000 | 4878.33000 | 4875.14000 | 4875.14000 | 59.0710 | 288061.1300 | 4876.52001 2014-01-31 12:13:00 | . | . | . | . | . | . | . 2014-01-31 12:14:00 | . | . | . | . | . | . | . 2014-01-31 12:15:00 | 4876.50000 | 4876.50000 | 4876.50000 | 4876.50000 | 0.1800 | 877.7700 | 4876.50000 2014-01-31 12:16:00 | 4876.50000 | 4876.50000 | 4876.49999 | 4876.50000 | 6.2260 | 30361.0900 | 4876.49999 2014-01-31 12:17:00 | 4876.50000 | 4876.50000 | 4876.50000 | 4876.50000 | 0.1180 | 575.4300 | 4876.50000 2014-01-31 12:18:00 | 4877.50000 | 4877.50000 | 4877.50000 | 4877.50000 | 0.1170 | 570.6700 | 4877.50000 2014-01-31 12:19:00 | . | . | . | . | . | . | . 2014-01-31 12:20:00 | . | . | . | . | . | . | . 2014-01-31 12:21:00 | . | . | . | . | . | . | . 2014-01-31 12:22:00 | 4877.50000 | 4877.50000 | 4876.97000 | 4876.97000 | 0.5330 | 2599.6000 | 4877.31000 2014-01-31 12:23:00 | 4876.90000 | 4876.90000 | 4876.90000 | 4876.90000 | 0.0900 | 438.9200 | 4876.90000 2014-01-31 12:24:00 | 4877.40000 | 4877.50000 | 4877.40000 | 4877.50000 | 0.3300 | 1609.5600 | 4877.46000 2014-01-31 12:25:00 | 4878.00000 | 4879.00000 | 4878.00000 | 4878.70000 | 1.4400 | 7025.0700 | 4878.52000 2014-01-31 12:26:00 | 4878.80000 | 4879.00000 | 4878.80000 | 4879.00000 | 0.4000 | 1951.5900 | 4878.98000 2014-01-31 12:27:00 | 4878.00000 | 4878.00000 | 4878.00000 | 4878.00000 | 0.4680 | 2282.9000 | 4878.00000 2014-01-31 12:28:00 | 4879.00000 | 4879.88000 | 4879.00000 | 4879.88000 | 0.7960 | 3884.0500 | 4879.46000 2014-01-31 12:29:00 | 4879.88000 | 4879.88000 | 4879.88000 | 4879.88000 | 0.0100 | 48.8000 | 4879.88000 2014-01-31 12:30:00 | 4879.88000 | 4879.88000 | 4878.00000 | 4878.00000 | 3.2470 | 15841.7900 | 4878.90000 2014-01-31 12:31:00 | . | . | . | . | . | . | . 2014-01-31 12:32:00 | 4878.10000 | 4878.10000 | 4878.10000 | 4878.10000 | 2.1610 | 10541.5700 | 4878.10000 2014-01-31 12:33:00 | . | . | . | . | . | . | . 2014-01-31 12:34:00 | . | . | . | . | . | . | . 2014-01-31 12:35:00 | 4878.00000 | 4878.00000 | 4877.50000 | 4877.75000 | 4.5870 | 22374.8000 | 4877.87000 2014-01-31 12:36:00 | 4878.00000 | 4879.80000 | 4877.75000 | 4877.75000 | 3.1030 | 15137.3200 | 4878.28000 2014-01-31 12:37:00 | 4879.70000 | 4879.79000 | 4879.70000 | 4879.79000 | 5.9110 | 28844.3200 | 4879.77000 2014-01-31 12:38:00 | 4879.79000 | 4879.79000 | 4879.79000 | 4879.79000 | 0.1170 | 570.9400 | 4879.79000 2014-01-31 12:39:00 | . | . | . | . | . | . | . 2014-01-31 12:40:00 | 4878.10000 | 4878.50000 | 4878.10000 | 4878.10000 | 2.4250 | 11829.5800 | 4878.18000 2014-01-31 12:41:00 | 4878.00000 | 4878.10000 | 4878.00000 | 4878.00000 | 2.9170 | 14229.1500 | 4878.01000 2014-01-31 12:42:00 | 4878.10000 | 4878.10000 | 4878.00000 | 4878.10000 | 4.3310 | 21127.0400 | 4878.10000 2014-01-31 12:43:00 | 4878.10000 | 4878.10000 | 4877.05000 | 4877.05000 | 4.9380 | 24087.5300 | 4877.99000 2014-01-31 12:44:00 | 4876.10000 | 4876.10000 | 4876.00000 | 4876.10000 | 3.5410 | 17266.1800 | 4876.07000 2014-01-31 12:45:00 | 4875.00000 | 4875.00000 | 4875.00000 | 4875.00000 | 0.8940 | 4358.2500 | 4875.00000 2014-01-31 12:46:00 | 4875.00000 | 4875.00000 | 4874.55000 | 4874.55000 | 1.7060 | 8316.3300 | 4874.75000 2014-01-31 12:47:00 | 4874.10000 | 4874.10000 | 4874.00000 | 4874.00000 | 0.9350 | 4557.2100 | 4874.02000 2014-01-31 12:48:00 | 4874.00000 | 4874.00000 | 4874.00000 | 4874.00000 | 1.4350 | 6994.1900 | 4874.00000 2014-01-31 12:49:00 | 4874.02000 | 4874.02000 | 4874.01000 | 4874.01000 | 0.7000 | 3411.8100 | 4874.02000 2014-01-31 12:50:00 | 4874.00000 | 4874.00000 | 4874.00000 | 4874.00000 | 0.4670 | 2276.1600 | 4874.00000 2014-01-31 12:51:00 | 4874.00000 | 4874.00000 | 4871.00000 | 4871.81000 | 39.4200 | 192074.8000 | 4872.52000 2014-01-31 12:52:00 | 4873.00000 | 4874.00000 | 4871.00000 | 4871.00000 | 17.9290 | 87362.3500 | 4872.68000 2014-01-31 12:53:00 | 4871.00000 | 4871.00000 | 4870.75000 | 4871.00000 | 3.1290 | 15241.3100 | 4870.98000 2014-01-31 12:54:00 | 4870.80000 | 4872.00000 | 4870.80000 | 4872.00000 | 1.6450 | 8013.6200 | 4871.50000 2014-01-31 12:55:00 | . | . | . | . | . | . | . 2014-01-31 12:56:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 1.0360 | 5047.3900 | 4872.00000 2014-01-31 12:57:00 | 4871.99000 | 4871.99000 | 4870.50000 | 4870.50000 | 10.8530 | 52862.1200 | 4870.74001 2014-01-31 12:58:00 | 4870.50000 | 4872.00000 | 4870.50000 | 4870.50000 | 4.6840 | 22813.8700 | 4870.59000 2014-01-31 12:59:00 | 4870.50000 | 4870.50000 | 4870.50000 | 4870.50000 | 10.0110 | 48758.5800 | 4870.50000 2014-01-31 13:00:00 | 4870.51000 | 4870.60000 | 4870.51000 | 4870.60000 | 0.7200 | 3506.8300 | 4870.60000 2014-01-31 13:01:00 | 4870.55000 | 4870.55000 | 4870.55000 | 4870.55000 | 0.0200 | 97.4100 | 4870.55000 2014-01-31 13:02:00 | 4870.55000 | 4870.55000 | 4870.51000 | 4870.51000 | 0.2100 | 1022.8100 | 4870.54000 2014-01-31 13:03:00 | 4870.51000 | 4870.51000 | 4870.51000 | 4870.51000 | 0.2200 | 1071.5100 | 4870.51000 2014-01-31 13:04:00 | 4870.60000 | 4872.00000 | 4870.60000 | 4872.00000 | 1.1210 | 5461.4800 | 4871.98000 2014-01-31 13:05:00 | 4872.00000 | 4873.94000 | 4870.82000 | 4872.67000 | 59.0690 | 287833.7100 | 4872.83999 2014-01-31 13:06:00 | 4872.00000 | 4872.00000 | 4870.51000 | 4871.00000 | 1.4730 | 7175.4500 | 4871.32000 2014-01-31 13:07:00 | 4871.00000 | 4871.00000 | 4871.00000 | 4871.00000 | 1.6860 | 8212.5100 | 4871.00000 2014-01-31 13:08:00 | . | . | . | . | . | . | . 2014-01-31 13:09:00 | 4873.30000 | 4873.30000 | 4873.30000 | 4873.30000 | 0.0100 | 48.7300 | 4873.30000 2014-01-31 13:10:00 | 4871.31000 | 4871.31000 | 4870.51000 | 4870.51000 | 3.4800 | 16949.5200 | 4870.55000 2014-01-31 13:11:00 | 4871.56000 | 4873.77000 | 4870.51000 | 4870.51000 | 12.5000 | 60903.6900 | 4872.30000 2014-01-31 13:12:00 | 4870.51000 | 4870.51000 | 4870.51000 | 4870.51000 | 0.0870 | 423.7300 | 4870.51000 2014-01-31 13:13:00 | 4870.51000 | 4870.51000 | 4870.51000 | 4870.51000 | 2.6520 | 12916.5900 | 4870.51000 2014-01-31 13:14:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 0.0100 | 48.7200 | 4872.00000 2014-01-31 13:15:00 | 4870.52000 | 4872.00000 | 4870.52000 | 4872.00000 | 0.5460 | 2659.6000 | 4871.07000 2014-01-31 13:16:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 0.0600 | 292.3200 | 4872.00000 2014-01-31 13:17:00 | 4872.00000 | 4872.00000 | 4870.60000 | 4871.99000 | 1.1440 | 5572.0500 | 4870.67000 2014-01-31 13:18:00 | 4871.99000 | 4871.99000 | 4870.52000 | 4870.60000 | 0.2290 | 1115.4200 | 4870.82000 2014-01-31 13:19:00 | 4870.52000 | 4871.99000 | 4870.52000 | 4870.60000 | 0.7960 | 3877.4400 | 4871.16000 2014-01-31 13:20:00 | . | . | . | . | . | . | . 2014-01-31 13:21:00 | 4870.60000 | 4870.60000 | 4870.60000 | 4870.60000 | 1.6120 | 7851.4100 | 4870.60000 2014-01-31 13:22:00 | 4870.56000 | 4870.56000 | 4870.56000 | 4870.56000 | 0.1000 | 487.0600 | 4870.56000 2014-01-31 13:23:00 | 4870.55000 | 4870.55000 | 4870.55000 | 4870.55000 | 0.1900 | 925.4000 | 4870.55000 2014-01-31 13:24:00 | 4870.56000 | 4870.60000 | 4870.56000 | 4870.60000 | 0.5700 | 2776.2200 | 4870.56000 2014-01-31 13:25:00 | 4870.59000 | 4870.60000 | 4870.59000 | 4870.59000 | 1.2400 | 6039.5400 | 4870.60000 2014-01-31 13:26:00 | 4870.60000 | 4870.60000 | 4870.59000 | 4870.59000 | 1.0200 | 4968.0100 | 4870.60000 2014-01-31 13:27:00 | 4870.60000 | 4870.60000 | 4870.60000 | 4870.60000 | 3.0100 | 14660.5100 | 4870.60000 2014-01-31 13:28:00 | 4870.60000 | 4870.60000 | 4870.56000 | 4870.59000 | 2.1300 | 10374.3600 | 4870.59000 2014-01-31 13:29:00 | 4870.60000 | 4870.60000 | 4870.60000 | 4870.60000 | 2.2000 | 10715.3200 | 4870.60000 2014-01-31 13:30:00 | 4870.56000 | 4870.60000 | 4870.56000 | 4870.60000 | 0.9400 | 4578.3600 | 4870.59000 2014-01-31 13:31:00 | 4870.60000 | 4870.60000 | 4870.60000 | 4870.60000 | 2.7920 | 13598.7200 | 4870.60000 2014-01-31 13:32:00 | 4870.60000 | 4870.60000 | 4870.51000 | 4870.56000 | 1.5700 | 7646.7600 | 4870.55000 2014-01-31 13:33:00 | 4871.99000 | 4873.94000 | 4871.99000 | 4872.42000 | 5.4300 | 26457.2200 | 4872.42000 2014-01-31 13:34:00 | . | . | . | . | . | . | . 2014-01-31 13:35:00 | 4871.00000 | 4871.01000 | 4870.60000 | 4871.01000 | 0.4600 | 2240.6400 | 4870.95000 2014-01-31 13:36:00 | 4871.00000 | 4871.00000 | 4871.00000 | 4871.00000 | 0.0200 | 97.4200 | 4871.00000 2014-01-31 13:37:00 | 4871.00000 | 4871.00000 | 4871.00000 | 4871.00000 | 0.2000 | 974.2000 | 4871.00000 2014-01-31 13:38:00 | . | . | . | . | . | . | . 2014-01-31 13:39:00 | . | . | . | . | . | . | . 2014-01-31 13:40:00 | . | . | . | . | . | . | . 2014-01-31 13:41:00 | . | . | . | . | . | . | . 2014-01-31 13:42:00 | . | . | . | . | . | . | . 2014-01-31 13:43:00 | 4873.90000 | 4873.90000 | 4873.90000 | 4873.90000 | 0.1000 | 487.3900 | 4873.90000 2014-01-31 13:44:00 | 4871.89000 | 4871.89000 | 4871.89000 | 4871.89000 | 0.0400 | 194.8800 | 4871.89000 2014-01-31 13:45:00 | 4871.00000 | 4871.00000 | 4870.50000 | 4870.51000 | 1.0140 | 4938.9900 | 4870.80000 2014-01-31 13:46:00 | 4870.60000 | 4870.60000 | 4870.50000 | 4870.50000 | 8.1380 | 39636.2300 | 4870.51000 2014-01-31 13:47:00 | 4870.50000 | 4871.89000 | 4870.50000 | 4871.80000 | 2.7900 | 13589.8700 | 4870.92000 2014-01-31 13:48:00 | . | . | . | . | . | . | . 2014-01-31 13:49:00 | . | . | . | . | . | . | . 2014-01-31 13:50:00 | 4871.89000 | 4871.89000 | 4871.89000 | 4871.89000 | 0.2000 | 974.3800 | 4871.89000 2014-01-31 13:51:00 | . | . | . | . | . | . | . 2014-01-31 13:52:00 | 4871.89000 | 4871.89000 | 4871.89000 | 4871.89000 | 4.8250 | 23506.8700 | 4871.89000 2014-01-31 13:53:00 | 4871.89000 | 4872.50000 | 4871.89000 | 4872.19000 | 0.2650 | 1291.1400 | 4872.22000 2014-01-31 13:54:00 | 4873.00000 | 4873.00000 | 4870.00000 | 4870.18000 | 4.7270 | 23023.2900 | 4870.59000 2014-01-31 13:55:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 11.2100 | 54592.7000 | 4870.00000 2014-01-31 13:56:00 | 4870.50000 | 4870.50000 | 4870.50000 | 4870.50000 | 0.2800 | 1363.7400 | 4870.50000 2014-01-31 13:57:00 | 4870.50000 | 4870.50000 | 4860.00000 | 4866.00000 | 17.7950 | 86643.5800 | 4868.97998 2014-01-31 13:58:00 | 4866.00000 | 4866.00000 | 4865.00000 | 4865.00000 | 0.0500 | 243.2900 | 4865.80000 2014-01-31 13:59:00 | 4860.08000 | 4865.00000 | 4860.08000 | 4862.85000 | 53.8240 | 261664.4400 | 4861.48004 2014-01-31 14:00:00 | 4864.71000 | 4864.99000 | 4861.00000 | 4861.01000 | 56.7890 | 276157.4600 | 4862.86999 2014-01-31 14:01:00 | 4861.01000 | 4867.21000 | 4861.00000 | 4861.01000 | 66.4050 | 322948.0700 | 4863.30993 2014-01-31 14:02:00 | 4861.01000 | 4862.97000 | 4861.00000 | 4862.97000 | 18.0560 | 87770.3400 | 4861.00999 2014-01-31 14:03:00 | 4861.00000 | 4863.08000 | 4860.00000 | 4860.00000 | 22.1360 | 107606.3000 | 4861.13998 2014-01-31 14:04:00 | 4861.73000 | 4863.06000 | 4860.19000 | 4861.88000 | 48.4600 | 235583.4500 | 4861.40000 2014-01-31 14:05:00 | 4863.70000 | 4866.46000 | 4861.33000 | 4864.38000 | 89.1240 | 433499.9500 | 4864.01007 2014-01-31 14:06:00 | 4862.82000 | 4866.94000 | 4861.95000 | 4861.95000 | 64.4340 | 313418.3700 | 4864.18005 2014-01-31 14:07:00 | 4866.32000 | 4866.44000 | 4864.00000 | 4865.40000 | 14.2400 | 69291.3000 | 4865.96000 2014-01-31 14:08:00 | 4864.10000 | 4864.10000 | 4862.00000 | 4862.00000 | 11.7890 | 57340.4300 | 4863.89000 2014-01-31 14:09:00 | 4862.14000 | 4866.82000 | 4862.10000 | 4862.10000 | 48.7800 | 237333.4200 | 4865.38000 2014-01-31 14:10:00 | 4862.10000 | 4862.10000 | 4862.10000 | 4862.10000 | 0.0200 | 97.2400 | 4862.10000 2014-01-31 14:11:00 | 4862.10000 | 4866.54000 | 4862.10000 | 4866.53000 | 5.0260 | 24450.1200 | 4864.73000 2014-01-31 14:12:00 | 4864.01000 | 4866.00000 | 4861.12000 | 4861.95000 | 24.4180 | 118757.5700 | 4863.52999 2014-01-31 14:13:00 | 4862.06000 | 4865.18000 | 4861.12000 | 4861.13000 | 17.4740 | 84963.9700 | 4862.31001 2014-01-31 14:14:00 | 4861.13000 | 4861.14000 | 4861.12000 | 4861.12000 | 2.6750 | 13003.5400 | 4861.13000 2014-01-31 14:15:00 | 4861.04000 | 4871.99000 | 4860.00000 | 4863.40000 | 91.3810 | 444744.1700 | 4866.92002 2014-01-31 14:16:00 | 4863.66000 | 4868.22000 | 4860.28000 | 4865.60000 | 58.6040 | 285105.6300 | 4864.95005 2014-01-31 14:17:00 | 4866.20000 | 4869.11000 | 4865.60000 | 4865.60000 | 12.2240 | 59501.2300 | 4867.57001 2014-01-31 14:18:00 | 4865.60000 | 4865.60000 | 4860.52000 | 4863.00000 | 46.4990 | 226146.6400 | 4863.46999 2014-01-31 14:19:00 | 4863.68000 | 4866.00000 | 4863.00000 | 4863.00000 | 10.6280 | 51687.0900 | 4863.29000 2014-01-31 14:20:00 | 4863.00000 | 4866.00000 | 4863.00000 | 4863.00000 | 0.0450 | 218.8700 | 4863.67000 2014-01-31 14:21:00 | 4863.01000 | 4863.01000 | 4863.01000 | 4863.01000 | 0.6180 | 3005.3400 | 4863.01000 2014-01-31 14:22:00 | 4866.00000 | 4866.00000 | 4866.00000 | 4866.00000 | 0.0100 | 48.6600 | 4866.00000 2014-01-31 14:23:00 | . | . | . | . | . | . | . 2014-01-31 14:24:00 | 4865.99000 | 4865.99000 | 4864.77000 | 4864.79000 | 1.4220 | 6917.7400 | 4864.79000 2014-01-31 14:25:00 | 4866.00000 | 4866.47000 | 4866.00000 | 4866.47000 | 0.1940 | 944.0300 | 4866.12000 2014-01-31 14:26:00 | 4867.00000 | 4868.00000 | 4867.00000 | 4868.00000 | 0.2200 | 1070.9400 | 4867.91000 2014-01-31 14:27:00 | 4868.00000 | 4868.00000 | 4863.00000 | 4864.42000 | 8.9710 | 43661.1600 | 4866.92000 2014-01-31 14:28:00 | 4866.08000 | 4867.78000 | 4863.16000 | 4863.17000 | 65.9250 | 320789.1900 | 4865.96993 2014-01-31 14:29:00 | . | . | . | . | . | . | . 2014-01-31 14:30:00 | 4863.18000 | 4863.18000 | 4863.16000 | 4863.17000 | 2.0650 | 10042.4400 | 4863.17000 2014-01-31 14:31:00 | . | . | . | . | . | . | . 2014-01-31 14:32:00 | . | . | . | . | . | . | . 2014-01-31 14:33:00 | . | . | . | . | . | . | . 2014-01-31 14:34:00 | . | . | . | . | . | . | . 2014-01-31 14:35:00 | 4866.13000 | 4866.18000 | 4866.12000 | 4866.13000 | 1.1000 | 5352.7900 | 4866.17000 2014-01-31 14:36:00 | . | . | . | . | . | . | . 2014-01-31 14:37:00 | 4865.00000 | 4865.00000 | 4865.00000 | 4865.00000 | 0.0760 | 369.7400 | 4865.00000 2014-01-31 14:38:00 | 4865.00000 | 4865.00000 | 4865.00000 | 4865.00000 | 0.5680 | 2763.3200 | 4865.00000 2014-01-31 14:39:00 | . | . | . | . | . | . | . 2014-01-31 14:40:00 | 4867.99000 | 4868.87000 | 4865.27000 | 4867.99000 | 21.4280 | 104290.3300 | 4867.00999 2014-01-31 14:41:00 | 4867.99000 | 4867.99000 | 4867.99000 | 4867.99000 | 1.0140 | 4936.1400 | 4867.99000 2014-01-31 14:42:00 | 4868.87000 | 4868.88000 | 4868.87000 | 4868.88000 | 0.1900 | 925.0900 | 4868.88000 2014-01-31 14:43:00 | 4868.88000 | 4868.88000 | 4868.88000 | 4868.88000 | 2.2390 | 10901.4200 | 4868.88000 2014-01-31 14:44:00 | 4867.99000 | 4867.99000 | 4867.99000 | 4867.99000 | 0.9020 | 4390.9300 | 4867.99000 2014-01-31 14:45:00 | 4868.79000 | 4871.59000 | 4868.04000 | 4868.75000 | 29.1950 | 142170.4700 | 4869.68997 2014-01-31 14:46:00 | 4868.09000 | 4868.09000 | 4868.09000 | 4868.09000 | 0.0100 | 48.6800 | 4868.09000 2014-01-31 14:47:00 | 4869.00000 | 4871.00000 | 4869.00000 | 4871.00000 | 1.1620 | 5659.0000 | 4870.06000 2014-01-31 14:48:00 | 4870.99000 | 4871.00000 | 4870.99000 | 4871.00000 | 0.5500 | 2679.0500 | 4871.00000 2014-01-31 14:49:00 | 4867.36000 | 4870.24000 | 4865.79000 | 4867.25000 | 38.5460 | 187646.6800 | 4868.11997 2014-01-31 14:50:00 | 4868.26000 | 4870.93000 | 4865.26000 | 4869.23000 | 63.1080 | 307166.1200 | 4867.30997 2014-01-31 14:51:00 | 4867.99000 | 4869.90000 | 4865.57000 | 4866.31000 | 114.5260 | 557485.0000 | 4867.75991 2014-01-31 14:52:00 | 4868.90000 | 4869.97000 | 4865.44000 | 4868.92000 | 78.4400 | 381852.2100 | 4868.08000 2014-01-31 14:53:00 | 4867.63000 | 4869.89000 | 4865.48000 | 4865.86000 | 71.8320 | 349661.0500 | 4867.76003 2014-01-31 14:54:00 | 4867.86000 | 4869.99000 | 4865.99000 | 4869.99000 | 58.9320 | 286875.6700 | 4867.91002 2014-01-31 14:55:00 | 4865.97000 | 4869.86000 | 4865.50000 | 4869.44000 | 71.9479 | 350287.1900 | 4868.61997 2014-01-31 14:56:00 | 4869.41000 | 4870.41000 | 4866.24000 | 4870.41000 | 70.7770 | 344543.7000 | 4868.01996 2014-01-31 14:57:00 | 4870.41000 | 4871.90000 | 4868.29000 | 4871.00000 | 8.3190 | 40513.9400 | 4870.05000 2014-01-31 14:58:00 | 4869.56000 | 4869.56000 | 4869.00000 | 4869.00000 | 0.2100 | 1022.6000 | 4869.51000 2014-01-31 14:59:00 | 4868.00000 | 4868.00000 | 4868.00000 | 4868.00000 | 0.1700 | 827.5600 | 4868.00000 2014-01-31 15:00:00 | 4870.99000 | 4871.00000 | 4870.99000 | 4871.00000 | 1.0000 | 4871.0000 | 4871.00000 2014-01-31 15:01:00 | 4868.68000 | 4869.22000 | 4868.00000 | 4868.00000 | 9.6040 | 46752.5800 | 4868.03001 2014-01-31 15:02:00 | . | . | . | . | . | . | . 2014-01-31 15:03:00 | 4868.01000 | 4870.89000 | 4868.00000 | 4870.89000 | 2.0700 | 10082.5400 | 4870.79000 2014-01-31 15:04:00 | 4870.00000 | 4870.99000 | 4868.01000 | 4870.98000 | 0.6850 | 3336.0600 | 4870.15000 2014-01-31 15:05:00 | 4870.99000 | 4875.00000 | 4870.56000 | 4870.57000 | 13.2090 | 64370.7100 | 4873.25000 2014-01-31 15:06:00 | 4870.56000 | 4872.55000 | 4868.93000 | 4872.55000 | 37.7500 | 183829.4700 | 4869.65000 2014-01-31 15:07:00 | 4872.56000 | 4875.60000 | 4869.81000 | 4875.60000 | 43.0450 | 209795.9100 | 4873.86996 2014-01-31 15:08:00 | 4876.06000 | 4876.94000 | 4871.32000 | 4871.32000 | 6.5440 | 31893.4700 | 4873.70001 2014-01-31 15:09:00 | 4874.47000 | 4879.96000 | 4871.08000 | 4872.00000 | 46.9370 | 228826.1100 | 4875.17997 2014-01-31 15:10:00 | 4873.70000 | 4878.98000 | 4872.49000 | 4878.00000 | 19.7400 | 96245.8600 | 4875.68000 2014-01-31 15:11:00 | 4878.00000 | 4879.00000 | 4874.52000 | 4879.00000 | 22.6330 | 110389.0600 | 4877.35001 2014-01-31 15:12:00 | 4878.10000 | 4878.10000 | 4872.67000 | 4876.88000 | 21.6710 | 105665.7400 | 4875.90000 2014-01-31 15:13:00 | 4874.06000 | 4878.00000 | 4874.06000 | 4875.41000 | 69.5770 | 339235.8400 | 4875.68996 2014-01-31 15:14:00 | 4874.58000 | 4877.20000 | 4874.58000 | 4876.66000 | 4.6610 | 22726.2400 | 4875.83000 2014-01-31 15:15:00 | 4876.02000 | 4877.65000 | 4874.00000 | 4874.00000 | 53.7900 | 262270.7400 | 4875.83000 2014-01-31 15:16:00 | 4876.86000 | 4876.86000 | 4873.23000 | 4873.71000 | 79.2920 | 386557.8000 | 4875.12003 2014-01-31 15:17:00 | 4876.17000 | 4876.17000 | 4873.55000 | 4875.63000 | 4.4170 | 21533.1600 | 4875.06000 2014-01-31 15:18:00 | 4875.00000 | 4875.00000 | 4875.00000 | 4875.00000 | 0.8420 | 4104.7500 | 4875.00000 2014-01-31 15:19:00 | 4875.00000 | 4877.90000 | 4875.00000 | 4877.90000 | 3.8980 | 19008.5900 | 4876.50000 2014-01-31 15:20:00 | 4877.90000 | 4877.90000 | 4877.89000 | 4877.90000 | 0.5170 | 2521.8700 | 4877.90000 2014-01-31 15:21:00 | 4876.00000 | 4877.75000 | 4875.12000 | 4877.75000 | 2.2770 | 11104.8400 | 4876.96000 2014-01-31 15:22:00 | 4877.75000 | 4878.00000 | 4877.23000 | 4877.95000 | 7.6840 | 37481.5400 | 4877.87001 2014-01-31 15:23:00 | 4877.00000 | 4878.09000 | 4876.24000 | 4876.88000 | 18.4130 | 89795.9300 | 4876.77001 2014-01-31 15:24:00 | 4875.80000 | 4878.88000 | 4875.80000 | 4877.00000 | 4.0580 | 19791.9800 | 4877.28000 2014-01-31 15:25:00 | . | . | . | . | . | . | . 2014-01-31 15:26:00 | 4877.00000 | 4877.00000 | 4875.80000 | 4875.80000 | 0.6100 | 2974.5100 | 4876.25000 2014-01-31 15:27:00 | 4875.80000 | 4876.99000 | 4875.80000 | 4876.99000 | 0.2120 | 1033.9100 | 4876.92000 2014-01-31 15:28:00 | 4875.80000 | 4875.80000 | 4875.80000 | 4875.80000 | 1.8900 | 9215.2600 | 4875.80000 2014-01-31 15:29:00 | 4878.00000 | 4878.00000 | 4877.00000 | 4877.00000 | 2.9000 | 14143.5000 | 4877.07000 2014-01-31 15:30:00 | . | . | . | . | . | . | . 2014-01-31 15:31:00 | 4875.82000 | 4875.82000 | 4875.82000 | 4875.82000 | 0.1200 | 585.1000 | 4875.82000 2014-01-31 15:32:00 | . | . | . | . | . | . | . 2014-01-31 15:33:00 | 4878.00000 | 4878.00000 | 4875.82000 | 4875.82000 | 3.2000 | 15609.1600 | 4877.86000 2014-01-31 15:34:00 | . | . | . | . | . | . | . 2014-01-31 15:35:00 | 4875.85000 | 4875.85000 | 4875.83000 | 4875.83000 | 0.0300 | 146.2800 | 4875.84000 2014-01-31 15:36:00 | 4875.83000 | 4876.99000 | 4875.00000 | 4876.99000 | 1.7300 | 8434.8900 | 4875.66000 2014-01-31 15:37:00 | 4877.20000 | 4877.20000 | 4875.00000 | 4875.00000 | 2.1820 | 10639.8300 | 4876.18000 2014-01-31 15:38:00 | 4875.40000 | 4875.40000 | 4875.40000 | 4875.40000 | 0.4580 | 2232.9300 | 4875.40000 2014-01-31 15:39:00 | 4875.62000 | 4877.00000 | 4875.62000 | 4877.00000 | 2.0200 | 9849.8500 | 4876.16000 2014-01-31 15:40:00 | 4877.60000 | 4877.60000 | 4875.62000 | 4875.62000 | 1.6590 | 8089.5200 | 4876.14000 2014-01-31 15:41:00 | 4875.60000 | 4875.60000 | 4874.84000 | 4874.84000 | 0.6260 | 3051.7600 | 4875.01000 2014-01-31 15:42:00 | 4874.54000 | 4875.00000 | 4873.94000 | 4874.54000 | 0.9280 | 4523.5100 | 4874.47000 2014-01-31 15:43:00 | 4875.00000 | 4875.00000 | 4873.80000 | 4873.80000 | 0.0980 | 477.6500 | 4874.00000 2014-01-31 15:44:00 | 4875.00000 | 4875.00000 | 4875.00000 | 4875.00000 | 0.0320 | 156.0000 | 4875.00000 2014-01-31 15:45:00 | 4876.99000 | 4876.99000 | 4875.10000 | 4876.50000 | 1.0850 | 5290.9800 | 4876.48000 2014-01-31 15:46:00 | 4877.60000 | 4877.70000 | 4877.18000 | 4877.18000 | 1.2590 | 6140.8400 | 4877.55000 2014-01-31 15:47:00 | 4876.04000 | 4876.04000 | 4876.04000 | 4876.04000 | 0.6300 | 3071.9100 | 4876.04000 2014-01-31 15:48:00 | 4876.04000 | 4877.00000 | 4876.04000 | 4877.00000 | 0.8020 | 3911.3500 | 4876.99000 2014-01-31 15:49:00 | 4875.50000 | 4875.50000 | 4875.00000 | 4875.00000 | 2.4410 | 11900.0300 | 4875.06000 2014-01-31 15:50:00 | 4874.94000 | 4874.94000 | 4873.70000 | 4873.70000 | 0.9130 | 4450.0800 | 4874.13000 2014-01-31 15:51:00 | . | . | . | . | . | . | . 2014-01-31 15:52:00 | 4873.77000 | 4873.77000 | 4873.77000 | 4873.77000 | 1.7000 | 8285.4100 | 4873.77000 2014-01-31 15:53:00 | 4873.77000 | 4873.77000 | 4873.62000 | 4873.62000 | 0.0420 | 204.6900 | 4873.66000 2014-01-31 15:54:00 | 4873.50000 | 4873.50000 | 4871.89000 | 4871.89000 | 0.3690 | 1798.1900 | 4873.15000 2014-01-31 15:55:00 | 4871.70000 | 4875.00000 | 4866.47000 | 4871.81000 | 48.1090 | 234324.9400 | 4870.70999 2014-01-31 15:56:00 | 4869.36000 | 4871.53000 | 4866.01000 | 4867.48000 | 31.3010 | 152402.9300 | 4868.95001 2014-01-31 15:57:00 | 4871.76000 | 4871.77000 | 4869.67000 | 4869.67000 | 2.8500 | 13882.7100 | 4871.13000 2014-01-31 15:58:00 | 4868.93000 | 4872.52000 | 4868.93000 | 4869.61000 | 42.6020 | 207528.3200 | 4871.33002 2014-01-31 15:59:00 | . | . | . | . | . | . | . 2014-01-31 16:00:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 1.3440 | 6545.2800 | 4870.00000 2014-01-31 16:01:00 | 4870.33000 | 4872.53000 | 4869.30000 | 4870.00000 | 5.9660 | 29059.4700 | 4870.85000 2014-01-31 16:02:00 | 4869.11000 | 4871.11000 | 4869.01000 | 4869.02000 | 4.4100 | 21473.7500 | 4869.33000 2014-01-31 16:03:00 | 4871.10000 | 4871.10000 | 4869.02000 | 4869.02000 | 3.2810 | 15976.6500 | 4869.44000 2014-01-31 16:04:00 | 4869.11000 | 4871.11000 | 4868.69000 | 4871.11000 | 2.8240 | 13751.1300 | 4869.38000 2014-01-31 16:05:00 | 4869.99000 | 4872.34000 | 4869.10000 | 4869.97000 | 7.8300 | 38134.7400 | 4870.34000 2014-01-31 16:06:00 | 4870.00000 | 4871.80000 | 4867.30000 | 4869.70000 | 9.9570 | 48487.1600 | 4869.65999 2014-01-31 16:07:00 | 4870.00000 | 4870.00000 | 4868.00000 | 4868.00000 | 1.6100 | 7839.8900 | 4869.50000 2014-01-31 16:08:00 | 4868.01000 | 4868.01000 | 4868.00000 | 4868.00000 | 2.8110 | 13683.9600 | 4868.00000 2014-01-31 16:09:00 | 4868.00000 | 4868.00000 | 4864.00000 | 4864.63000 | 13.1620 | 64036.2300 | 4865.24001 2014-01-31 16:10:00 | 4867.30000 | 4867.30000 | 4867.30000 | 4867.30000 | 2.1070 | 10255.4000 | 4867.30000 2014-01-31 16:11:00 | 4867.65000 | 4868.01000 | 4865.13000 | 4866.38000 | 3.9710 | 19323.0800 | 4866.05000 2014-01-31 16:12:00 | 4864.73000 | 4868.01000 | 4864.73000 | 4868.01000 | 7.8870 | 38381.3900 | 4866.41000 2014-01-31 16:13:00 | 4868.01000 | 4868.89000 | 4865.37000 | 4868.34000 | 12.1370 | 59070.2400 | 4866.95999 2014-01-31 16:14:00 | 4869.00000 | 4869.00000 | 4867.37000 | 4867.37000 | 0.1100 | 535.5700 | 4868.85000 2014-01-31 16:15:00 | 4866.41000 | 4870.01000 | 4865.32000 | 4865.38000 | 21.2050 | 103217.7000 | 4867.60998 2014-01-31 16:16:00 | 4868.59000 | 4870.00000 | 4865.37000 | 4867.65000 | 22.1900 | 108005.4200 | 4867.30000 2014-01-31 16:17:00 | 4866.31000 | 4868.33000 | 4865.31000 | 4865.67000 | 9.9820 | 48583.0700 | 4867.07000 2014-01-31 16:18:00 | 4868.48000 | 4868.48000 | 4865.23000 | 4865.23000 | 16.2630 | 79175.6800 | 4868.45001 2014-01-31 16:19:00 | . | . | . | . | . | . | . 2014-01-31 16:20:00 | 4865.13000 | 4867.22000 | 4864.49000 | 4864.49000 | 2.2610 | 11001.5000 | 4865.77000 2014-01-31 16:21:00 | 4864.49000 | 4867.23000 | 4864.49000 | 4867.18000 | 0.8610 | 4189.8100 | 4866.21000 2014-01-31 16:22:00 | 4867.18000 | 4870.84000 | 4867.18000 | 4869.10000 | 1.9950 | 9713.0900 | 4868.72000 2014-01-31 16:23:00 | 4869.00000 | 4870.10000 | 4869.00000 | 4870.00000 | 1.5950 | 7767.4000 | 4869.84000 2014-01-31 16:24:00 | 4869.01000 | 4870.00000 | 4869.00000 | 4870.00000 | 0.8990 | 4377.4700 | 4869.26000 2014-01-31 16:25:00 | . | . | . | . | . | . | . 2014-01-31 16:26:00 | 4871.50000 | 4871.50000 | 4869.94000 | 4869.94000 | 9.7050 | 47265.1100 | 4870.17999 2014-01-31 16:27:00 | 4870.01000 | 4870.02000 | 4870.01000 | 4870.02000 | 0.1100 | 535.7000 | 4870.02000 2014-01-31 16:28:00 | 4870.01000 | 4872.37000 | 4867.75000 | 4870.08000 | 9.8520 | 47961.7300 | 4868.22000 2014-01-31 16:29:00 | 4870.60000 | 4872.20000 | 4865.33000 | 4866.48000 | 19.8990 | 96914.5300 | 4870.32000 2014-01-31 16:30:00 | 4869.38000 | 4871.81000 | 4869.38000 | 4871.81000 | 0.8760 | 4267.4100 | 4871.48000 2014-01-31 16:31:00 | 4871.82000 | 4872.37000 | 4870.60000 | 4870.70000 | 1.4530 | 7077.7900 | 4871.16000 2014-01-31 16:32:00 | . | . | . | . | . | . | . 2014-01-31 16:33:00 | . | . | . | . | . | . | . 2014-01-31 16:34:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.9900 | 4821.3000 | 4870.00000 2014-01-31 16:35:00 | 4871.14000 | 4871.14000 | 4870.00000 | 4870.00000 | 2.6790 | 13048.7000 | 4870.74000 2014-01-31 16:36:00 | 4870.00000 | 4872.10000 | 4870.00000 | 4872.10000 | 0.9820 | 4782.3800 | 4870.04000 2014-01-31 16:37:00 | 4870.01000 | 4870.01000 | 4870.00000 | 4870.00000 | 0.4580 | 2230.4600 | 4870.00000 2014-01-31 16:38:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.8810 | 4290.4700 | 4870.00000 2014-01-31 16:39:00 | 4870.59000 | 4871.93000 | 4865.05000 | 4865.65000 | 21.4720 | 104519.1800 | 4867.70001 2014-01-31 16:40:00 | 4868.72000 | 4868.72000 | 4868.72000 | 4868.72000 | 0.5340 | 2599.9000 | 4868.72000 2014-01-31 16:41:00 | 4866.43000 | 4869.29000 | 4865.57000 | 4866.43000 | 21.9410 | 106798.4500 | 4867.53000 2014-01-31 16:42:00 | 4865.21000 | 4869.30000 | 4865.21000 | 4869.28000 | 15.3260 | 74590.5200 | 4866.92999 2014-01-31 16:43:00 | 4869.21000 | 4869.30000 | 4865.58000 | 4868.30000 | 5.3960 | 26263.9500 | 4867.30000 2014-01-31 16:44:00 | 4867.58000 | 4871.68000 | 4865.72000 | 4871.68000 | 29.6220 | 144214.9200 | 4868.51001 2014-01-31 16:45:00 | 4870.00000 | 4872.36000 | 4870.00000 | 4870.00000 | 6.2040 | 30213.8300 | 4870.06001 2014-01-31 16:46:00 | 4870.00000 | 4871.60000 | 4864.01000 | 4869.94000 | 21.3290 | 103852.4300 | 4869.07000 2014-01-31 16:47:00 | 4864.02000 | 4871.95000 | 4864.00000 | 4870.99000 | 17.6230 | 85776.5600 | 4867.31001 2014-01-31 16:48:00 | 4868.97000 | 4870.54000 | 4865.48000 | 4870.24000 | 19.7690 | 96247.7700 | 4868.62000 2014-01-31 16:49:00 | 4864.69000 | 4869.40000 | 4864.69000 | 4866.33000 | 34.1290 | 166076.8000 | 4866.14999 2014-01-31 16:50:00 | 4864.51000 | 4869.75000 | 4864.51000 | 4869.63000 | 17.1730 | 83616.2100 | 4869.05001 2014-01-31 16:51:00 | 4868.81000 | 4869.61000 | 4864.60000 | 4869.05000 | 14.3920 | 70044.9900 | 4866.94001 2014-01-31 16:52:00 | 4867.14000 | 4869.54000 | 4864.89000 | 4866.39000 | 27.4610 | 133643.7100 | 4866.67001 2014-01-31 16:53:00 | 4867.91000 | 4867.91001 | 4867.91000 | 4867.91000 | 9.7240 | 47335.5600 | 4867.91001 2014-01-31 16:54:00 | 4865.71000 | 4868.00000 | 4864.80000 | 4866.20000 | 10.0090 | 48702.3800 | 4865.86000 2014-01-31 16:55:00 | . | . | . | . | . | . | . 2014-01-31 16:56:00 | 4866.80000 | 4866.93000 | 4866.80000 | 4866.93000 | 0.3100 | 1508.7500 | 4866.93000 2014-01-31 16:57:00 | 4866.39000 | 4867.95000 | 4864.76000 | 4865.77000 | 19.1160 | 93023.6100 | 4866.26998 2014-01-31 16:58:00 | . | . | . | . | . | . | . 2014-01-31 16:59:00 | 4865.00000 | 4867.99000 | 4864.51000 | 4867.99000 | 15.0590 | 73276.6700 | 4865.97000 2014-01-31 17:00:00 | 4866.05000 | 4867.97000 | 4864.73000 | 4864.96000 | 17.1950 | 83679.4300 | 4866.49998 2014-01-31 17:01:00 | 4866.28000 | 4868.28000 | 4864.55000 | 4864.60000 | 11.4350 | 55643.7800 | 4866.08999 2014-01-31 17:02:00 | . | . | . | . | . | . | . 2014-01-31 17:03:00 | 4866.08000 | 4866.09000 | 4866.08000 | 4866.08000 | 0.2640 | 1284.6500 | 4866.08000 2014-01-31 17:04:00 | . | . | . | . | . | . | . 2014-01-31 17:05:00 | 4867.29000 | 4870.50000 | 4867.29000 | 4870.50000 | 4.3280 | 21075.7900 | 4869.64000 2014-01-31 17:06:00 | 4870.00000 | 4873.61000 | 4867.53000 | 4872.00000 | 42.8870 | 208874.6200 | 4870.34997 2014-01-31 17:07:00 | 4872.00000 | 4874.60000 | 4868.75000 | 4870.75000 | 1.7820 | 8682.1500 | 4872.14000 2014-01-31 17:08:00 | 4874.97000 | 4876.39000 | 4870.11000 | 4870.11000 | 15.1230 | 73688.2200 | 4872.59001 2014-01-31 17:09:00 | 4872.00000 | 4872.00000 | 4871.99000 | 4872.00000 | 1.4980 | 7298.2500 | 4872.00000 2014-01-31 17:10:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.5200 | 2532.4000 | 4870.00000 2014-01-31 17:11:00 | . | . | . | . | . | . | . 2014-01-31 17:12:00 | 4870.00000 | 4870.00000 | 4866.47000 | 4867.04000 | 6.1790 | 30079.9500 | 4868.09000 2014-01-31 17:13:00 | 4871.99000 | 4871.99000 | 4866.08000 | 4866.08000 | 20.9210 | 101825.6200 | 4867.15000 2014-01-31 17:14:00 | 4866.31000 | 4871.99000 | 4866.30000 | 4871.99000 | 16.4990 | 80314.2100 | 4867.82000 2014-01-31 17:15:00 | 4870.94000 | 4873.44000 | 4866.18000 | 4873.44000 | 34.1210 | 166165.9600 | 4869.90001 2014-01-31 17:16:00 | 4869.73000 | 4876.77000 | 4869.73000 | 4870.87000 | 7.7660 | 37838.1800 | 4872.28999 2014-01-31 17:17:00 | 4869.59000 | 4872.06000 | 4869.59000 | 4870.10000 | 7.4810 | 36430.4400 | 4869.73000 2014-01-31 17:18:00 | 4872.09000 | 4872.09000 | 4872.09000 | 4872.09000 | 0.2620 | 1276.4900 | 4872.09000 2014-01-31 17:19:00 | 4872.09000 | 4880.00000 | 4872.09000 | 4877.13000 | 35.2520 | 171998.3900 | 4879.11001 2014-01-31 17:20:00 | 4879.02000 | 4879.02000 | 4874.64000 | 4874.64000 | 5.3000 | 25857.4900 | 4878.77000 2014-01-31 17:21:00 | 4878.67000 | 4878.68000 | 4874.53000 | 4876.74000 | 18.0310 | 87934.2900 | 4876.84000 2014-01-31 17:22:00 | 4876.49000 | 4878.99000 | 4872.09000 | 4872.09000 | 28.1800 | 137363.5800 | 4874.51000 2014-01-31 17:23:00 | 4872.12000 | 4875.54000 | 4872.09000 | 4875.54000 | 2.3080 | 11249.3500 | 4874.07000 2014-01-31 17:24:00 | 4877.53000 | 4877.53000 | 4874.00000 | 4874.00000 | 6.6660 | 32498.5900 | 4875.27999 2014-01-31 17:25:00 | 4873.99000 | 4874.00000 | 4873.99000 | 4874.00000 | 2.8490 | 13886.0200 | 4874.00000 2014-01-31 17:26:00 | . | . | . | . | . | . | . 2014-01-31 17:27:00 | 4872.90000 | 4872.90000 | 4872.90000 | 4872.90000 | 0.0100 | 48.7300 | 4872.90000 2014-01-31 17:28:00 | 4874.00000 | 4878.98000 | 4874.00000 | 4874.00000 | 3.4040 | 16592.4100 | 4874.39000 2014-01-31 17:29:00 | 4876.24000 | 4877.49000 | 4874.00000 | 4874.31000 | 6.6300 | 32330.0300 | 4876.32000 2014-01-31 17:30:00 | 4874.59000 | 4878.76000 | 4874.17000 | 4874.17000 | 28.1560 | 137281.3000 | 4875.73998 2014-01-31 17:31:00 | 4877.17000 | 4878.98000 | 4872.48000 | 4878.98000 | 25.0040 | 121897.1800 | 4875.11002 2014-01-31 17:32:00 | 4873.17000 | 4880.00000 | 4873.10000 | 4879.99000 | 13.4190 | 65446.9600 | 4877.19000 2014-01-31 17:33:00 | 4878.56000 | 4878.56000 | 4873.56000 | 4873.56000 | 8.5390 | 41618.8200 | 4873.97000 2014-01-31 17:34:00 | 4876.30000 | 4880.00000 | 4875.20000 | 4879.99000 | 22.9580 | 112011.8000 | 4878.98999 2014-01-31 17:35:00 | 4877.00000 | 4880.00000 | 4875.20000 | 4880.00000 | 37.0950 | 181007.2500 | 4879.55996 2014-01-31 17:36:00 | 4880.00000 | 4880.00000 | 4876.63000 | 4876.63000 | 10.5000 | 51218.3200 | 4877.94000 2014-01-31 17:37:00 | 4876.50000 | 4879.99000 | 4876.50000 | 4876.74000 | 30.3080 | 147825.0200 | 4877.42999 2014-01-31 17:38:00 | 4880.00000 | 4880.00000 | 4877.00000 | 4878.51000 | 10.9170 | 53268.9400 | 4879.44999 2014-01-31 17:39:00 | 4879.01000 | 4880.00000 | 4879.01000 | 4880.00000 | 1.8940 | 9242.4300 | 4879.85000 2014-01-31 17:40:00 | 4879.99000 | 4879.99000 | 4877.00000 | 4877.15000 | 13.9100 | 67841.0300 | 4877.14000 2014-01-31 17:41:00 | 4876.80000 | 4877.00000 | 4876.00000 | 4877.00000 | 2.1660 | 10563.2200 | 4876.83000 2014-01-31 17:42:00 | 4877.00000 | 4877.00000 | 4876.00000 | 4876.00000 | 1.4040 | 6846.9000 | 4876.71000 2014-01-31 17:43:00 | 4877.00000 | 4877.00000 | 4876.00000 | 4877.00000 | 2.9100 | 14190.7900 | 4876.56000 2014-01-31 17:44:00 | . | . | . | . | . | . | . 2014-01-31 17:45:00 | 4875.03000 | 4875.03000 | 4875.03000 | 4875.03000 | 0.2000 | 975.0100 | 4875.03000 2014-01-31 17:46:00 | 4875.51000 | 4876.00000 | 4875.51000 | 4876.00000 | 1.8240 | 8893.7300 | 4875.95000 2014-01-31 17:47:00 | 4874.00000 | 4874.00000 | 4872.01000 | 4872.61000 | 6.2880 | 30644.8300 | 4873.54000 2014-01-31 17:48:00 | 4872.63000 | 4872.63000 | 4872.63000 | 4872.63000 | 0.2620 | 1276.6300 | 4872.63000 2014-01-31 17:49:00 | . | . | . | . | . | . | . 2014-01-31 17:50:00 | 4872.65000 | 4872.65000 | 4872.11000 | 4872.11000 | 1.3280 | 6470.5900 | 4872.43000 2014-01-31 17:51:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 0.6350 | 3093.7200 | 4872.00000 2014-01-31 17:52:00 | 4871.70000 | 4874.86000 | 4860.80000 | 4874.86000 | 34.8040 | 169413.8900 | 4867.66003 2014-01-31 17:53:00 | 4860.80000 | 4880.00000 | 4859.99000 | 4880.00000 | 38.5330 | 187626.8700 | 4869.25002 2014-01-31 17:54:00 | 4872.00000 | 4874.44000 | 4869.93000 | 4870.71000 | 5.1760 | 25219.4900 | 4872.39000 2014-01-31 17:55:00 | 4874.00000 | 4876.44000 | 4873.31000 | 4875.96000 | 4.0280 | 19636.4100 | 4874.98000 2014-01-31 17:56:00 | 4871.52000 | 4879.00000 | 4871.14000 | 4878.11000 | 13.6470 | 66542.9900 | 4876.01999 2014-01-31 17:57:00 | 4878.43000 | 4878.43000 | 4874.23000 | 4877.22000 | 10.7600 | 52483.0200 | 4877.60000 2014-01-31 17:58:00 | 4878.64000 | 4878.64000 | 4874.21000 | 4874.60000 | 11.2010 | 54611.6700 | 4875.61000 2014-01-31 17:59:00 | 4874.61000 | 4874.74000 | 4874.61000 | 4874.73000 | 0.7390 | 3602.4100 | 4874.72000 2014-01-31 18:00:00 | 4874.00000 | 4878.80000 | 4859.10000 | 4871.41000 | 29.3550 | 142965.0000 | 4870.20997 2014-01-31 18:01:00 | 4873.14000 | 4873.14000 | 4873.14000 | 4873.14000 | 0.5700 | 2777.6900 | 4873.14000 2014-01-31 18:02:00 | 4867.59000 | 4875.00000 | 4859.55000 | 4873.54000 | 39.8670 | 194076.0000 | 4868.08998 2014-01-31 18:03:00 | 4871.26000 | 4871.26000 | 4871.06000 | 4871.06000 | 14.4880 | 70573.2500 | 4871.14999 2014-01-31 18:04:00 | 4866.78000 | 4874.56000 | 4862.98000 | 4874.49000 | 9.4680 | 46112.4500 | 4870.35000 2014-01-31 18:05:00 | 4874.49000 | 4874.50000 | 4868.39000 | 4871.93000 | 19.3720 | 94380.1000 | 4871.99001 2014-01-31 18:06:00 | 4874.49000 | 4878.00000 | 4871.31000 | 4871.31000 | 20.2030 | 98422.3600 | 4871.67001 2014-01-31 18:07:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 1.0000 | 4872.0000 | 4872.00000 2014-01-31 18:08:00 | 4871.93000 | 4873.96000 | 4871.93000 | 4873.00000 | 2.5410 | 12381.7400 | 4872.78000 2014-01-31 18:09:00 | 4873.33000 | 4875.00000 | 4873.23000 | 4875.00000 | 1.5540 | 7573.2400 | 4873.38000 2014-01-31 18:10:00 | . | . | . | . | . | . | . 2014-01-31 18:11:00 | 4874.00000 | 4874.40000 | 4872.00000 | 4874.40000 | 1.9270 | 9391.0200 | 4873.39000 2014-01-31 18:12:00 | 4871.00000 | 4874.22000 | 4871.00000 | 4872.01000 | 8.6120 | 41961.2400 | 4872.42000 2014-01-31 18:13:00 | 4872.53000 | 4873.14000 | 4872.53000 | 4873.14000 | 0.8170 | 3981.1500 | 4872.89000 2014-01-31 18:14:00 | 4871.14000 | 4871.14000 | 4871.00000 | 4871.00000 | 4.4880 | 21861.3100 | 4871.06000 2014-01-31 18:15:00 | 4870.79000 | 4870.79000 | 4870.00000 | 4870.00000 | 5.5730 | 27144.1200 | 4870.65000 2014-01-31 18:16:00 | 4868.00000 | 4876.98000 | 4859.55000 | 4860.00000 | 26.4240 | 128506.2700 | 4863.24002 2014-01-31 18:17:00 | 4860.00000 | 4878.70000 | 4860.00000 | 4878.00000 | 16.7520 | 81583.3100 | 4870.06001 2014-01-31 18:18:00 | 4867.75000 | 4878.70000 | 4865.48000 | 4874.81000 | 16.3640 | 79700.2200 | 4870.46001 2014-01-31 18:19:00 | 4872.39000 | 4874.55000 | 4867.98000 | 4870.01000 | 15.1840 | 73980.2900 | 4872.25001 2014-01-31 18:20:00 | 4871.97000 | 4874.20000 | 4870.20000 | 4874.00000 | 10.1670 | 49543.3700 | 4872.95999 2014-01-31 18:21:00 | 4872.53000 | 4872.53000 | 4870.40000 | 4870.40000 | 0.1420 | 691.8700 | 4872.35000 2014-01-31 18:22:00 | 4873.21000 | 4873.21000 | 4870.10000 | 4870.10000 | 1.7350 | 8452.8400 | 4871.96000 2014-01-31 18:23:00 | 4873.95000 | 4873.95000 | 4868.01000 | 4868.01000 | 8.2900 | 40391.2100 | 4872.28000 2014-01-31 18:24:00 | 4868.01000 | 4868.01000 | 4868.01000 | 4868.01000 | 0.0100 | 48.6800 | 4868.01000 2014-01-31 18:25:00 | 4869.99000 | 4869.99000 | 4869.99000 | 4869.99000 | 0.3000 | 1461.0000 | 4869.99000 2014-01-31 18:26:00 | 4869.99000 | 4870.00000 | 4866.15000 | 4870.00000 | 5.4810 | 26679.7500 | 4867.68000 2014-01-31 18:27:00 | 4870.00000 | 4870.00000 | 4864.66000 | 4868.74000 | 15.4850 | 75379.8600 | 4867.92998 2014-01-31 18:28:00 | . | . | . | . | . | . | . 2014-01-31 18:29:00 | 4865.67000 | 4870.00000 | 4863.59000 | 4865.70000 | 10.8970 | 53035.7700 | 4867.00999 2014-01-31 18:30:00 | 4867.61000 | 4869.98000 | 4865.35000 | 4866.61000 | 23.6100 | 114924.2800 | 4867.61000 2014-01-31 18:31:00 | 4870.00000 | 4872.43000 | 4865.55000 | 4865.55000 | 1.2940 | 6302.3700 | 4870.46000 2014-01-31 18:32:00 | 4873.99000 | 4873.99000 | 4867.10000 | 4873.99000 | 17.3360 | 84474.3200 | 4872.76999 2014-01-31 18:33:00 | 4873.98000 | 4876.49000 | 4873.98000 | 4876.49000 | 1.6020 | 7809.2800 | 4874.71000 2014-01-31 18:34:00 | 4872.96000 | 4875.27000 | 4869.63000 | 4872.83000 | 12.9280 | 62997.6500 | 4872.95999 2014-01-31 18:35:00 | 4875.00000 | 4875.00000 | 4869.32000 | 4875.00000 | 7.2520 | 35326.4400 | 4871.27000 2014-01-31 18:36:00 | 4877.22000 | 4878.85000 | 4877.22000 | 4878.85000 | 3.6540 | 17824.5400 | 4878.09000 2014-01-31 18:37:00 | 4878.10000 | 4878.10000 | 4875.00000 | 4875.10000 | 11.1190 | 54224.0000 | 4876.70000 2014-01-31 18:38:00 | 4872.57000 | 4875.38000 | 4872.57000 | 4875.38000 | 8.5490 | 41679.5400 | 4875.37000 2014-01-31 18:39:00 | 4876.88000 | 4876.88000 | 4871.65000 | 4871.65000 | 11.6160 | 56634.1600 | 4875.52999 2014-01-31 18:40:00 | 4875.38000 | 4878.79000 | 4871.24000 | 4874.83000 | 12.4210 | 60548.2100 | 4874.66000 2014-01-31 18:41:00 | 4872.35000 | 4876.23000 | 4871.96000 | 4872.67000 | 2.8540 | 13907.7200 | 4873.06000 2014-01-31 18:42:00 | 4871.72000 | 4878.46000 | 4871.32000 | 4878.01000 | 21.0270 | 102534.5600 | 4876.32999 2014-01-31 18:43:00 | . | . | . | . | . | . | . 2014-01-31 18:44:00 | 4878.85000 | 4878.88000 | 4868.10000 | 4868.10000 | 5.3390 | 26017.2900 | 4873.06000 2014-01-31 18:45:00 | 4866.30000 | 4878.88000 | 4866.30000 | 4878.41000 | 2.6180 | 12762.9300 | 4875.07000 2014-01-31 18:46:00 | 4873.11000 | 4878.80000 | 4873.11000 | 4875.85000 | 20.1840 | 98416.5800 | 4875.97002 2014-01-31 18:47:00 | 4875.85000 | 4875.85000 | 4875.85000 | 4875.85000 | 0.2200 | 1072.6900 | 4875.85000 2014-01-31 18:48:00 | 4873.00000 | 4875.85000 | 4869.80000 | 4874.19000 | 12.2920 | 59892.3000 | 4872.46001 2014-01-31 18:49:00 | 4872.91000 | 4875.45000 | 4869.37000 | 4871.93000 | 7.5570 | 36823.8700 | 4872.82000 2014-01-31 18:50:00 | . | . | . | . | . | . | . 2014-01-31 18:51:00 | 4875.13000 | 4875.13000 | 4869.26000 | 4872.94000 | 17.2730 | 84157.6800 | 4872.21001 2014-01-31 18:52:00 | 4871.55000 | 4875.13000 | 4870.68000 | 4875.13000 | 14.1780 | 69091.3000 | 4873.12999 2014-01-31 18:53:00 | . | . | . | . | . | . | . 2014-01-31 18:54:00 | 4875.85000 | 4875.85000 | 4875.85000 | 4875.85000 | 0.5620 | 2740.2300 | 4875.85000 2014-01-31 18:55:00 | 4875.85000 | 4875.85000 | 4875.85000 | 4875.85000 | 0.3980 | 1940.5900 | 4875.85000 2014-01-31 18:56:00 | . | . | . | . | . | . | . 2014-01-31 18:57:00 | 4878.59000 | 4878.59000 | 4878.29000 | 4878.29000 | 0.0870 | 424.4200 | 4878.39000 2014-01-31 18:58:00 | 4878.29000 | 4878.29000 | 4878.29000 | 4878.29000 | 0.3450 | 1683.0100 | 4878.29000 2014-01-31 18:59:00 | 4873.81000 | 4877.81000 | 4871.69000 | 4877.81000 | 8.9890 | 43822.5700 | 4875.13000 2014-01-31 19:00:00 | 4873.88000 | 4875.29000 | 4872.32000 | 4875.29000 | 1.4450 | 7042.6200 | 4873.79000 2014-01-31 19:01:00 | 4874.01000 | 4874.01000 | 4872.00000 | 4872.00000 | 3.6770 | 17919.6800 | 4873.45000 2014-01-31 19:02:00 | 4871.56000 | 4872.00000 | 4871.56000 | 4872.00000 | 0.5120 | 2494.3500 | 4871.78000 2014-01-31 19:03:00 | 4870.00000 | 4873.11000 | 4869.99000 | 4873.10000 | 9.1370 | 44505.6500 | 4870.92999 2014-01-31 19:04:00 | 4870.06000 | 4878.00000 | 4870.06000 | 4873.11000 | 14.4880 | 70577.4000 | 4871.43999 2014-01-31 19:05:00 | 4874.22000 | 4874.68000 | 4870.42000 | 4872.43000 | 9.8450 | 47975.9600 | 4873.12999 2014-01-31 19:06:00 | . | . | . | . | . | . | . 2014-01-31 19:07:00 | 4871.80000 | 4876.77000 | 4870.30000 | 4874.30000 | 2.0940 | 10203.5300 | 4872.75000 2014-01-31 19:08:00 | 4875.64000 | 4875.64000 | 4872.00000 | 4872.00000 | 8.4530 | 41194.6900 | 4873.38001 2014-01-31 19:09:00 | 4872.72000 | 4876.62000 | 4872.72000 | 4876.62000 | 10.2970 | 50197.4100 | 4874.94999 2014-01-31 19:10:00 | 4874.70000 | 4875.69000 | 4872.62000 | 4872.62000 | 0.3920 | 1911.0700 | 4875.17000 2014-01-31 19:11:00 | 4874.22000 | 4874.72000 | 4870.64000 | 4873.14000 | 11.8350 | 57679.6200 | 4873.64999 2014-01-31 19:12:00 | . | . | . | . | . | . | . 2014-01-31 19:13:00 | 4871.24000 | 4875.03000 | 4871.24000 | 4872.75000 | 5.7870 | 28200.8300 | 4873.14000 2014-01-31 19:14:00 | 4873.63000 | 4875.29000 | 4870.72000 | 4871.99000 | 6.3280 | 30835.6700 | 4872.89000 2014-01-31 19:15:00 | 4872.09000 | 4875.69000 | 4870.61000 | 4872.70000 | 3.5930 | 17505.5500 | 4872.13000 2014-01-31 19:16:00 | 4872.70000 | 4872.70000 | 4872.00000 | 4872.00000 | 0.6000 | 2923.3400 | 4872.23000 2014-01-31 19:17:00 | 4872.00000 | 4874.44000 | 4872.00000 | 4874.44000 | 1.0010 | 4877.6200 | 4872.74000 2014-01-31 19:18:00 | 4874.99000 | 4874.99000 | 4872.65000 | 4872.65000 | 17.5280 | 85438.4900 | 4874.39999 2014-01-31 19:19:00 | 4873.00000 | 4873.00000 | 4873.00000 | 4873.00000 | 0.4000 | 1949.2000 | 4873.00000 2014-01-31 19:20:00 | 4873.00000 | 4873.00000 | 4873.00000 | 4873.00000 | 0.2000 | 974.6000 | 4873.00000 2014-01-31 19:21:00 | 4871.00000 | 4873.00000 | 4870.30000 | 4870.30000 | 3.0200 | 14710.0500 | 4870.88000 2014-01-31 19:22:00 | 4870.00000 | 4871.00000 | 4870.00000 | 4871.00000 | 1.1940 | 5814.9100 | 4870.11000 2014-01-31 19:23:00 | . | . | . | . | . | . | . 2014-01-31 19:24:00 | 4873.43000 | 4873.43000 | 4869.35000 | 4873.10000 | 2.2530 | 10976.2800 | 4871.85000 2014-01-31 19:25:00 | 4868.88000 | 4871.09000 | 4868.00000 | 4871.00000 | 17.4400 | 84935.8000 | 4870.17000 2014-01-31 19:26:00 | 4870.99000 | 4870.99000 | 4868.15000 | 4868.15000 | 0.8230 | 4008.7600 | 4870.91000 2014-01-31 19:27:00 | 4867.99000 | 4869.92000 | 4867.99000 | 4869.06000 | 6.7090 | 32665.2300 | 4868.87000 2014-01-31 19:28:00 | 4867.98000 | 4867.98000 | 4866.30000 | 4867.00000 | 8.2250 | 40034.0500 | 4867.35999 2014-01-31 19:29:00 | 4868.00000 | 4868.00000 | 4868.00000 | 4868.00000 | 3.3660 | 16385.6900 | 4868.00000 2014-01-31 19:30:00 | 4868.41000 | 4868.41000 | 4867.00000 | 4867.00000 | 4.4000 | 21415.3800 | 4867.13000 2014-01-31 19:31:00 | 4869.09000 | 4869.09000 | 4869.09000 | 4869.09000 | 0.0740 | 360.3100 | 4869.09000 2014-01-31 19:32:00 | 4868.99000 | 4868.99000 | 4866.30000 | 4866.30000 | 0.2030 | 988.1300 | 4867.63000 2014-01-31 19:33:00 | . | . | . | . | . | . | . 2014-01-31 19:34:00 | . | . | . | . | . | . | . 2014-01-31 19:35:00 | . | . | . | . | . | . | . 2014-01-31 19:36:00 | . | . | . | . | . | . | . 2014-01-31 19:37:00 | . | . | . | . | . | . | . 2014-01-31 19:38:00 | 4866.30000 | 4866.30000 | 4866.21000 | 4866.21000 | 1.0550 | 5133.8900 | 4866.25000 2014-01-31 19:39:00 | 4868.03000 | 4871.00000 | 4868.03000 | 4871.00000 | 0.7690 | 3744.3100 | 4869.07000 2014-01-31 19:40:00 | 4870.79000 | 4870.79000 | 4870.21000 | 4870.21000 | 0.0350 | 170.4700 | 4870.52000 2014-01-31 19:41:00 | 4871.00000 | 4872.00000 | 4871.00000 | 4872.00000 | 4.0000 | 19487.3800 | 4871.85000 2014-01-31 19:42:00 | 4871.00000 | 4871.00000 | 4871.00000 | 4871.00000 | 5.0000 | 24355.0000 | 4871.00000 2014-01-31 19:43:00 | 4870.00000 | 4870.00000 | 4866.15000 | 4866.15000 | 5.2230 | 25430.3100 | 4868.91000 2014-01-31 19:44:00 | 4866.15000 | 4866.15000 | 4866.15000 | 4866.15000 | 1.9090 | 9289.4800 | 4866.15000 2014-01-31 19:45:00 | 4866.13000 | 4868.27000 | 4865.91000 | 4866.52000 | 13.0500 | 63516.3200 | 4867.15000 2014-01-31 19:46:00 | 4865.63000 | 4865.63000 | 4865.63000 | 4865.63000 | 0.3000 | 1459.6900 | 4865.63000 2014-01-31 19:47:00 | 4868.97000 | 4868.97000 | 4868.97000 | 4868.97000 | 0.2600 | 1265.9300 | 4868.97000 2014-01-31 19:48:00 | 4868.97000 | 4868.97000 | 4868.97000 | 4868.97000 | 0.4700 | 2288.4200 | 4868.97000 2014-01-31 19:49:00 | 4866.22000 | 4866.22000 | 4866.22000 | 4866.22000 | 0.0160 | 77.8600 | 4866.22000 2014-01-31 19:50:00 | 4866.53000 | 4868.71000 | 4866.03000 | 4866.03000 | 0.2520 | 1226.5100 | 4867.08000 2014-01-31 19:51:00 | . | . | . | . | . | . | . 2014-01-31 19:52:00 | . | . | . | . | . | . | . 2014-01-31 19:53:00 | . | . | . | . | . | . | . 2014-01-31 19:54:00 | 4866.00000 | 4868.85000 | 4866.00000 | 4868.40000 | 2.7610 | 13435.9400 | 4866.33000 2014-01-31 19:55:00 | . | . | . | . | . | . | . 2014-01-31 19:56:00 | . | . | . | . | . | . | . 2014-01-31 19:57:00 | . | . | . | . | . | . | . 2014-01-31 19:58:00 | . | . | . | . | . | . | . 2014-01-31 19:59:00 | . | . | . | . | . | . | . 2014-01-31 20:00:00 | . | . | . | . | . | . | . 2014-01-31 20:01:00 | . | . | . | . | . | . | . 2014-01-31 20:02:00 | . | . | . | . | . | . | . 2014-01-31 20:03:00 | . | . | . | . | . | . | . 2014-01-31 20:04:00 | 4866.00000 | 4866.00000 | 4866.00000 | 4866.00000 | 0.2000 | 973.2000 | 4866.00000 2014-01-31 20:05:00 | 4867.99000 | 4867.99000 | 4867.99000 | 4867.99000 | 0.4900 | 2385.3200 | 4867.99000 2014-01-31 20:06:00 | 4867.99000 | 4868.00000 | 4867.99000 | 4867.99000 | 1.9110 | 9302.7400 | 4868.00000 2014-01-31 20:07:00 | 4867.99000 | 4872.88000 | 4867.99000 | 4869.06000 | 3.0280 | 14748.3600 | 4870.66000 2014-01-31 20:08:00 | 4870.21000 | 4871.97000 | 4869.29000 | 4870.68000 | 11.2660 | 54868.8000 | 4870.29999 2014-01-31 20:09:00 | 4872.00000 | 4872.85000 | 4869.52000 | 4870.51000 | 10.7910 | 52566.7800 | 4871.35000 2014-01-31 20:10:00 | 4872.81000 | 4872.81000 | 4872.81000 | 4872.81000 | 0.1350 | 657.8300 | 4872.81000 2014-01-31 20:11:00 | . | . | . | . | . | . | . 2014-01-31 20:12:00 | . | . | . | . | . | . | . 2014-01-31 20:13:00 | . | . | . | . | . | . | . 2014-01-31 20:14:00 | . | . | . | . | . | . | . 2014-01-31 20:15:00 | 4872.00000 | 4872.50000 | 4870.65000 | 4870.65000 | 1.1900 | 5797.8000 | 4872.10000 2014-01-31 20:16:00 | 4870.00000 | 4872.46000 | 4870.00000 | 4872.46000 | 1.1140 | 5425.6100 | 4870.39000 2014-01-31 20:17:00 | . | . | . | . | . | . | . 2014-01-31 20:18:00 | . | . | . | . | . | . | . 2014-01-31 20:19:00 | 4872.50000 | 4873.06000 | 4872.50000 | 4873.06000 | 9.0900 | 44295.4200 | 4872.98000 2014-01-31 20:20:00 | 4872.39000 | 4873.77000 | 4870.93000 | 4870.93000 | 6.4080 | 31222.4600 | 4872.42000 2014-01-31 20:21:00 | 4872.98000 | 4872.98000 | 4870.38000 | 4872.56000 | 2.0590 | 10032.8300 | 4872.67000 2014-01-31 20:22:00 | 4871.09000 | 4873.80000 | 4870.51000 | 4873.80000 | 4.1570 | 20251.2100 | 4871.59000 2014-01-31 20:23:00 | 4871.30000 | 4871.58000 | 4871.30000 | 4871.58000 | 9.5900 | 46718.4400 | 4871.58000 2014-01-31 20:24:00 | 4865.43000 | 4865.43000 | 4865.43000 | 4865.43000 | 9.0000 | 43788.8700 | 4865.43000 2014-01-31 20:25:00 | 4869.76000 | 4872.63000 | 4868.45000 | 4871.82000 | 22.0730 | 107494.6000 | 4869.96001 2014-01-31 20:26:00 | 4872.59000 | 4872.59000 | 4868.87000 | 4870.41000 | 27.5240 | 134097.0600 | 4872.00002 2014-01-31 20:27:00 | 4873.10000 | 4873.10000 | 4873.10000 | 4873.10000 | 18.9200 | 92199.0500 | 4873.10000 2014-01-31 20:28:00 | 4871.76000 | 4872.66000 | 4871.76000 | 4872.66000 | 2.2000 | 10718.4100 | 4872.01000 2014-01-31 20:29:00 | 4871.33000 | 4872.98000 | 4869.74000 | 4870.97000 | 13.0770 | 63698.9100 | 4871.05999 2014-01-31 20:30:00 | 4871.50000 | 4871.50000 | 4869.64000 | 4869.64000 | 12.6450 | 61591.9900 | 4870.85999 2014-01-31 20:31:00 | 4870.50000 | 4870.50000 | 4870.50000 | 4870.50000 | 0.0400 | 194.8200 | 4870.50000 2014-01-31 20:32:00 | 4872.71000 | 4873.03000 | 4868.37000 | 4868.37000 | 21.4670 | 104545.2100 | 4870.03999 2014-01-31 20:33:00 | 4869.97000 | 4873.14000 | 4868.13000 | 4871.65000 | 6.3000 | 30684.6000 | 4870.57000 2014-01-31 20:34:00 | 4868.97000 | 4868.97000 | 4868.97000 | 4868.97000 | 0.0100 | 48.6900 | 4868.97000 2014-01-31 20:35:00 | 4868.92000 | 4873.47000 | 4868.25000 | 4873.47000 | 27.0680 | 131829.6300 | 4870.30999 2014-01-31 20:36:00 | 4869.96000 | 4873.33000 | 4868.42000 | 4870.47000 | 9.0270 | 43964.5600 | 4870.33999 2014-01-31 20:37:00 | 4871.79000 | 4873.07000 | 4869.09000 | 4870.93000 | 9.5620 | 46582.0600 | 4871.58000 2014-01-31 20:38:00 | 4873.30000 | 4873.31000 | 4869.13000 | 4873.31000 | 5.1690 | 25182.0100 | 4871.74000 2014-01-31 20:39:00 | 4870.13000 | 4870.13000 | 4870.13000 | 4870.13000 | 0.5340 | 2600.6500 | 4870.13000 2014-01-31 20:40:00 | 4870.19000 | 4871.54000 | 4869.01000 | 4869.41000 | 15.8960 | 77412.8100 | 4869.95999 2014-01-31 20:41:00 | 4869.98000 | 4869.98000 | 4868.41000 | 4869.08000 | 4.7910 | 23327.9800 | 4869.13000 2014-01-31 20:42:00 | 4869.40000 | 4869.40000 | 4869.40000 | 4869.40000 | 0.1600 | 779.1000 | 4869.40000 2014-01-31 20:43:00 | . | . | . | . | . | . | . 2014-01-31 20:44:00 | . | . | . | . | . | . | . 2014-01-31 20:45:00 | 4868.00000 | 4868.00000 | 4868.00000 | 4868.00000 | 0.1000 | 486.8000 | 4868.00000 2014-01-31 20:46:00 | . | . | . | . | . | . | . 2014-01-31 20:47:00 | 4868.00000 | 4868.00000 | 4868.00000 | 4868.00000 | 0.2000 | 973.6000 | 4868.00000 2014-01-31 20:48:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.0230 | 112.0100 | 4870.00000 2014-01-31 20:49:00 | 4870.00000 | 4870.00000 | 4868.01000 | 4868.01000 | 0.1280 | 623.1600 | 4868.45000 2014-01-31 20:50:00 | 4869.40000 | 4869.40000 | 4868.00000 | 4868.00000 | 0.1160 | 564.7100 | 4868.20000 2014-01-31 20:51:00 | 4869.39000 | 4870.00000 | 4868.77000 | 4870.00000 | 0.2720 | 1324.3800 | 4869.04000 2014-01-31 20:52:00 | 4868.77000 | 4868.77000 | 4868.77000 | 4868.77000 | 0.5000 | 2434.3900 | 4868.77000 2014-01-31 20:53:00 | 4868.79000 | 4868.79000 | 4868.78000 | 4868.78000 | 0.3960 | 1928.0400 | 4868.78000 2014-01-31 20:54:00 | 4868.78000 | 4868.78000 | 4868.78000 | 4868.78000 | 0.4000 | 1947.5100 | 4868.78000 2014-01-31 20:55:00 | 4868.78000 | 4870.00000 | 4868.78000 | 4870.00000 | 0.1110 | 540.4500 | 4868.90000 2014-01-31 20:56:00 | . | . | . | . | . | . | . 2014-01-31 20:57:00 | . | . | . | . | . | . | . 2014-01-31 20:58:00 | 4872.13000 | 4873.48000 | 4869.06000 | 4870.27000 | 10.6000 | 51638.5600 | 4871.56000 2014-01-31 20:59:00 | . | . | . | . | . | . | . 2014-01-31 21:00:00 | 4869.01000 | 4869.01000 | 4869.00000 | 4869.00000 | 1.8900 | 9202.4100 | 4869.00000 2014-01-31 21:01:00 | 4869.01000 | 4869.01000 | 4869.01000 | 4869.01000 | 0.5820 | 2833.7600 | 4869.01000 2014-01-31 21:02:00 | . | . | . | . | . | . | . 2014-01-31 21:03:00 | . | . | . | . | . | . | . 2014-01-31 21:04:00 | 4868.77000 | 4868.77000 | 4868.77000 | 4868.77000 | 1.3000 | 6329.4000 | 4868.77000 2014-01-31 21:05:00 | . | . | . | . | . | . | . 2014-01-31 21:06:00 | 4868.00000 | 4868.00000 | 4868.00000 | 4868.00000 | 0.3540 | 1723.2700 | 4868.00000 2014-01-31 21:07:00 | . | . | . | . | . | . | . 2014-01-31 21:08:00 | . | . | . | . | . | . | . 2014-01-31 21:09:00 | . | . | . | . | . | . | . 2014-01-31 21:10:00 | . | . | . | . | . | . | . 2014-01-31 21:11:00 | 4868.00000 | 4868.00000 | 4866.00000 | 4866.00000 | 0.4530 | 2205.1000 | 4867.78000 2014-01-31 21:12:00 | 4865.99000 | 4865.99000 | 4865.00000 | 4865.00000 | 0.5850 | 2846.0400 | 4865.03000 2014-01-31 21:13:00 | 4867.67000 | 4870.95000 | 4865.03000 | 4870.95000 | 6.6620 | 32425.2800 | 4867.20000 2014-01-31 21:14:00 | 4867.97000 | 4867.97000 | 4865.19000 | 4865.19000 | 0.0230 | 111.9500 | 4867.61000 2014-01-31 21:15:00 | 4866.75000 | 4870.12000 | 4866.47000 | 4866.47000 | 6.3430 | 30874.9500 | 4867.56000 2014-01-31 21:16:00 | 4870.00000 | 4871.00000 | 4870.00000 | 4871.00000 | 0.4810 | 2342.7300 | 4870.53000 2014-01-31 21:17:00 | 4871.00000 | 4872.99000 | 4871.00000 | 4872.00000 | 1.7630 | 8590.4300 | 4872.62000 2014-01-31 21:18:00 | . | . | . | . | . | . | . 2014-01-31 21:19:00 | . | . | . | . | . | . | . 2014-01-31 21:20:00 | 4869.48000 | 4873.19000 | 4869.14000 | 4873.19000 | 2.3310 | 11354.6000 | 4871.13000 2014-01-31 21:21:00 | 4873.09000 | 4873.09000 | 4870.48000 | 4870.48000 | 8.7750 | 42750.4200 | 4871.83999 2014-01-31 21:22:00 | 4868.60000 | 4875.00000 | 4868.60000 | 4870.66000 | 18.7050 | 91096.6500 | 4870.18002 2014-01-31 21:23:00 | 4875.14000 | 4875.14000 | 4875.14000 | 4875.14000 | 1.0000 | 4875.1400 | 4875.14000 2014-01-31 21:24:00 | . | . | . | . | . | . | . 2014-01-31 21:25:00 | 4873.74000 | 4877.76000 | 4873.74000 | 4875.36000 | 12.0100 | 58552.2300 | 4875.29000 2014-01-31 21:26:00 | 4870.69000 | 4877.96000 | 4870.44000 | 4877.96000 | 8.1360 | 39648.3500 | 4873.19999 2014-01-31 21:27:00 | 4874.27000 | 4877.06000 | 4872.72000 | 4872.81000 | 1.8170 | 8855.5800 | 4873.74000 2014-01-31 21:28:00 | 4873.92000 | 4877.47000 | 4870.00000 | 4870.00000 | 13.7910 | 67214.6200 | 4873.80000 2014-01-31 21:29:00 | . | . | . | . | . | . | . 2014-01-31 21:30:00 | . | . | . | . | . | . | . 2014-01-31 21:31:00 | 4868.13000 | 4868.64000 | 4864.99000 | 4865.00000 | 5.7440 | 27951.9300 | 4866.28000 2014-01-31 21:32:00 | 4869.14000 | 4871.36000 | 4863.87000 | 4865.87000 | 13.4740 | 65575.6700 | 4866.83001 2014-01-31 21:33:00 | 4867.31000 | 4870.58000 | 4867.31000 | 4870.58000 | 16.3800 | 79744.1300 | 4868.38000 2014-01-31 21:34:00 | 4868.54000 | 4868.54000 | 4868.54000 | 4868.54000 | 1.0500 | 5111.9700 | 4868.54000 2014-01-31 21:35:00 | 4866.61000 | 4870.68000 | 4866.61000 | 4869.21000 | 2.6940 | 13116.6800 | 4868.85000 2014-01-31 21:36:00 | 4870.38000 | 4870.91000 | 4865.99000 | 4870.75000 | 21.2290 | 103352.5700 | 4868.46000 2014-01-31 21:37:00 | 4869.04000 | 4872.47000 | 4869.04000 | 4872.47000 | 0.1480 | 721.0200 | 4871.73000 2014-01-31 21:38:00 | 4869.42000 | 4871.13000 | 4867.06000 | 4869.61000 | 4.5420 | 22111.6200 | 4868.26000 2014-01-31 21:39:00 | 4872.69000 | 4872.69000 | 4868.47000 | 4868.47000 | 8.4800 | 41316.2800 | 4872.20000 2014-01-31 21:40:00 | 4872.47000 | 4874.00000 | 4867.48000 | 4874.00000 | 15.9300 | 77589.7500 | 4870.67000 2014-01-31 21:41:00 | 4874.00000 | 4874.00000 | 4870.00000 | 4870.00000 | 0.3200 | 1558.7200 | 4871.00000 2014-01-31 21:42:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.3120 | 1519.4400 | 4870.00000 2014-01-31 21:43:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.1160 | 564.9200 | 4870.00000 2014-01-31 21:44:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.0190 | 92.5300 | 4870.00000 2014-01-31 21:45:00 | 4868.00000 | 4868.00000 | 4868.00000 | 4868.00000 | 0.0530 | 258.0000 | 4868.00000 2014-01-31 21:46:00 | 4868.00000 | 4868.00000 | 4865.99000 | 4865.99000 | 0.7520 | 3660.6900 | 4867.94000 2014-01-31 21:47:00 | 4872.66000 | 4872.66000 | 4865.99000 | 4865.99000 | 0.2390 | 1163.2400 | 4867.11000 2014-01-31 21:48:00 | 4867.32000 | 4869.09000 | 4866.50000 | 4867.41000 | 6.1740 | 30053.4800 | 4867.75001 2014-01-31 21:49:00 | 4868.80000 | 4869.48000 | 4867.76000 | 4867.76000 | 4.2460 | 20672.1200 | 4868.61000 2014-01-31 21:50:00 | 4870.93000 | 4871.69000 | 4870.32000 | 4871.69000 | 8.1430 | 39669.0800 | 4871.56001 2014-01-31 21:51:00 | 4872.62000 | 4872.62000 | 4868.11000 | 4871.59000 | 6.3420 | 30893.7900 | 4871.30000 2014-01-31 21:52:00 | . | . | . | . | . | . | . 2014-01-31 21:53:00 | . | . | . | . | . | . | . 2014-01-31 21:54:00 | 4871.89000 | 4871.89000 | 4871.89000 | 4871.89000 | 8.5700 | 41752.1000 | 4871.89000 2014-01-31 21:55:00 | 4872.95000 | 4872.95000 | 4868.21000 | 4868.51000 | 6.4810 | 31562.5800 | 4870.02000 2014-01-31 21:56:00 | 4870.00000 | 4872.85000 | 4870.00000 | 4870.89000 | 11.1570 | 54361.7500 | 4872.42999 2014-01-31 21:57:00 | . | . | . | . | . | . | . 2014-01-31 21:58:00 | . | . | . | . | . | . | . 2014-01-31 21:59:00 | . | . | . | . | . | . | . 2014-01-31 22:00:00 | 4870.00000 | 4871.89000 | 4868.21000 | 4868.33000 | 15.6150 | 76047.0800 | 4870.12998 2014-01-31 22:01:00 | 4868.09000 | 4870.96000 | 4868.09000 | 4870.28000 | 11.8660 | 57775.7800 | 4869.01999 2014-01-31 22:02:00 | 4871.82000 | 4871.82000 | 4868.35000 | 4870.83000 | 6.5740 | 32020.4600 | 4870.77001 2014-01-31 22:03:00 | 4870.00000 | 4870.00000 | 4868.00000 | 4868.00000 | 0.5070 | 2468.7200 | 4869.26000 2014-01-31 22:04:00 | 4869.40000 | 4870.00000 | 4868.00000 | 4870.00000 | 0.8500 | 4138.2800 | 4868.56000 2014-01-31 22:05:00 | . | . | . | . | . | . | . 2014-01-31 22:06:00 | . | . | . | . | . | . | . 2014-01-31 22:07:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.1560 | 759.7200 | 4870.00000 2014-01-31 22:08:00 | 4868.00000 | 4869.40000 | 4868.00000 | 4869.40000 | 2.1830 | 10627.1000 | 4868.12000 2014-01-31 22:09:00 | 4868.00000 | 4868.00000 | 4868.00000 | 4868.00000 | 4.0000 | 19472.0000 | 4868.00000 2014-01-31 22:10:00 | 4868.00000 | 4868.00000 | 4868.00000 | 4868.00000 | 0.1300 | 632.8400 | 4868.00000 2014-01-31 22:11:00 | . | . | . | . | . | . | . 2014-01-31 22:12:00 | . | . | . | . | . | . | . 2014-01-31 22:13:00 | . | . | . | . | . | . | . 2014-01-31 22:14:00 | . | . | . | . | . | . | . 2014-01-31 22:15:00 | . | . | . | . | . | . | . 2014-01-31 22:16:00 | 4868.00000 | 4868.00000 | 4868.00000 | 4868.00000 | 0.3280 | 1596.7000 | 4868.00000 2014-01-31 22:17:00 | 4869.64000 | 4871.07000 | 4868.11000 | 4868.11000 | 3.2800 | 15972.1500 | 4869.56000 2014-01-31 22:18:00 | 4868.01000 | 4868.01000 | 4868.01000 | 4868.01000 | 5.0000 | 24340.0500 | 4868.01000 2014-01-31 22:19:00 | 4870.00000 | 4870.00000 | 4868.01000 | 4868.01000 | 4.0400 | 19666.8400 | 4868.03000 2014-01-31 22:20:00 | 4868.01000 | 4868.01000 | 4868.00998 | 4868.01000 | 18.9560 | 92278.0000 | 4868.00998 2014-01-31 22:21:00 | 4868.01000 | 4868.01002 | 4868.01000 | 4868.01000 | 28.4340 | 138417.0000 | 4868.01002 2014-01-31 22:22:00 | 4868.01000 | 4868.01000 | 4868.01000 | 4868.01000 | 10.1780 | 49546.6100 | 4868.01000 2014-01-31 22:23:00 | 4869.52000 | 4871.35000 | 4868.01000 | 4868.01000 | 13.8950 | 67649.1100 | 4868.58999 2014-01-31 22:24:00 | 4870.10000 | 4870.10000 | 4870.10000 | 4870.10000 | 0.0100 | 48.7000 | 4870.10000 2014-01-31 22:25:00 | . | . | . | . | . | . | . 2014-01-31 22:26:00 | . | . | . | . | . | . | . 2014-01-31 22:27:00 | . | . | . | . | . | . | . 2014-01-31 22:28:00 | 4869.00000 | 4869.00000 | 4868.52000 | 4868.84000 | 10.5350 | 51294.3100 | 4868.93999 2014-01-31 22:29:00 | 4868.21000 | 4868.21000 | 4868.20999 | 4868.21000 | 8.7770 | 42728.2800 | 4868.20999 2014-01-31 22:30:00 | 4870.20000 | 4870.20000 | 4870.20000 | 4870.20000 | 0.3200 | 1558.4600 | 4870.20000 2014-01-31 22:31:00 | . | . | . | . | . | . | . 2014-01-31 22:32:00 | . | . | . | . | . | . | . 2014-01-31 22:33:00 | . | . | . | . | . | . | . 2014-01-31 22:34:00 | 4870.00000 | 4871.51000 | 4870.00000 | 4871.51000 | 0.3200 | 1558.5000 | 4870.32000 2014-01-31 22:35:00 | . | . | . | . | . | . | . 2014-01-31 22:36:00 | . | . | . | . | . | . | . 2014-01-31 22:37:00 | . | . | . | . | . | . | . 2014-01-31 22:38:00 | . | . | . | . | . | . | . 2014-01-31 22:39:00 | 4871.00000 | 4871.00000 | 4868.11000 | 4868.11000 | 9.1570 | 44577.8200 | 4868.16999 2014-01-31 22:40:00 | 4871.07000 | 4871.18000 | 4868.22000 | 4868.82000 | 3.8190 | 18594.3300 | 4868.90000 2014-01-31 22:41:00 | . | . | . | . | . | . | . 2014-01-31 22:42:00 | . | . | . | . | . | . | . 2014-01-31 22:43:00 | . | . | . | . | . | . | . 2014-01-31 22:44:00 | . | . | . | . | . | . | . 2014-01-31 22:45:00 | . | . | . | . | . | . | . 2014-01-31 22:46:00 | 4866.76000 | 4874.98000 | 4866.76000 | 4873.70000 | 7.3980 | 36005.7900 | 4866.96000 2014-01-31 22:47:00 | 4870.01000 | 4874.98000 | 4867.92000 | 4874.98000 | 21.8790 | 106590.7100 | 4871.83000 2014-01-31 22:48:00 | 4872.95000 | 4872.95000 | 4871.00000 | 4871.00000 | 0.3070 | 1495.8000 | 4872.33000 2014-01-31 22:49:00 | 4870.84000 | 4874.58000 | 4869.94000 | 4873.47000 | 7.0000 | 34112.0400 | 4873.15000 2014-01-31 22:50:00 | 4874.98000 | 4875.00000 | 4873.29000 | 4873.29000 | 2.2370 | 10904.7600 | 4874.73000 2014-01-31 22:51:00 | 4873.29000 | 4873.29000 | 4873.29000 | 4873.29000 | 0.3160 | 1539.9600 | 4873.29000 2014-01-31 22:52:00 | 4872.00000 | 4873.26000 | 4871.74000 | 4873.22000 | 5.1860 | 25269.8000 | 4872.70000 2014-01-31 22:53:00 | 4872.00000 | 4878.00000 | 4871.34000 | 4878.00000 | 19.9590 | 97267.1800 | 4873.35000 2014-01-31 22:54:00 | 4878.00000 | 4879.76000 | 4875.04000 | 4878.38000 | 16.8310 | 82087.5100 | 4877.16000 2014-01-31 22:55:00 | 4877.62000 | 4879.15000 | 4876.61000 | 4878.60000 | 7.3960 | 36073.0000 | 4877.36999 2014-01-31 22:56:00 | 4878.92000 | 4879.06000 | 4876.76000 | 4876.76000 | 13.5070 | 65894.5300 | 4878.54999 2014-01-31 22:57:00 | 4877.99000 | 4877.99000 | 4877.99000 | 4877.99000 | 0.2000 | 975.6000 | 4877.99000 2014-01-31 22:58:00 | . | . | . | . | . | . | . 2014-01-31 22:59:00 | 4875.01000 | 4875.01000 | 4875.01000 | 4875.01000 | 1.0000 | 4875.0100 | 4875.01000 2014-01-31 23:00:00 | 4875.20000 | 4875.20000 | 4875.00000 | 4875.00000 | 2.0200 | 9847.5100 | 4875.01000 2014-01-31 23:01:00 | 4874.01000 | 4874.01000 | 4874.01000 | 4874.01000 | 0.7050 | 3436.1800 | 4874.01000 2014-01-31 23:02:00 | . | . | . | . | . | . | . 2014-01-31 23:03:00 | 4875.93000 | 4879.48000 | 4874.85000 | 4878.27000 | 28.8740 | 140826.7500 | 4877.29002 2014-01-31 23:04:00 | 4876.33000 | 4879.28000 | 4874.15000 | 4875.00000 | 11.7100 | 57098.0400 | 4876.01000 2014-01-31 23:05:00 | 4876.35000 | 4879.63000 | 4875.39000 | 4879.63000 | 11.9510 | 58284.5900 | 4876.96000 2014-01-31 23:06:00 | 4878.19000 | 4879.43000 | 4875.00000 | 4876.95000 | 19.9770 | 97427.5900 | 4876.98999 2014-01-31 23:07:00 | 4879.00000 | 4879.00000 | 4877.61000 | 4878.73000 | 17.3790 | 84783.1900 | 4878.48000 2014-01-31 23:08:00 | 4879.00000 | 4879.40000 | 4875.12000 | 4875.13000 | 17.3360 | 84528.8000 | 4875.90999 2014-01-31 23:09:00 | 4878.15000 | 4878.15000 | 4874.50000 | 4875.99000 | 3.3410 | 16286.3300 | 4874.69000 2014-01-31 23:10:00 | 4876.60000 | 4876.60000 | 4876.59000 | 4876.60000 | 0.5630 | 2745.5300 | 4876.60000 2014-01-31 23:11:00 | 4877.20000 | 4877.47000 | 4876.60000 | 4877.47000 | 2.6130 | 12744.3500 | 4877.29000 2014-01-31 23:12:00 | 4876.97000 | 4877.49000 | 4874.33000 | 4875.00000 | 23.4770 | 114467.7700 | 4875.73999 2014-01-31 23:13:00 | 4874.50000 | 4877.79000 | 4874.36000 | 4874.40000 | 26.0620 | 127056.9400 | 4875.18001 2014-01-31 23:14:00 | 4876.67000 | 4876.67000 | 4874.30000 | 4875.00000 | 19.2870 | 94024.3600 | 4875.00999 2014-01-31 23:15:00 | 4875.00000 | 4875.00000 | 4874.40000 | 4874.40000 | 5.4640 | 26635.3600 | 4874.70000 2014-01-31 23:16:00 | 4874.40000 | 4877.88000 | 4874.30000 | 4874.76000 | 23.3240 | 113718.2900 | 4875.59002 2014-01-31 23:17:00 | 4875.00000 | 4877.91000 | 4875.00000 | 4875.70000 | 17.5410 | 85539.4700 | 4876.54000 2014-01-31 23:18:00 | 4877.05000 | 4877.93000 | 4874.23000 | 4874.24000 | 26.0560 | 127042.2800 | 4875.73998 2014-01-31 23:19:00 | 4874.24000 | 4878.00000 | 4874.24000 | 4878.00000 | 6.7450 | 32891.2900 | 4876.39999 2014-01-31 23:20:00 | 4875.00000 | 4878.00000 | 4875.00000 | 4878.00000 | 8.7720 | 42765.1400 | 4875.19000 2014-01-31 23:21:00 | 4875.20000 | 4875.93000 | 4874.24000 | 4874.24000 | 4.6850 | 22839.0700 | 4874.94000 2014-01-31 23:22:00 | 4874.24000 | 4874.34000 | 4874.24000 | 4874.34000 | 1.5860 | 7730.5500 | 4874.24000 2014-01-31 23:23:00 | 4874.24000 | 4874.24000 | 4874.24000 | 4874.24000 | 0.3480 | 1696.2400 | 4874.24000 2014-01-31 23:24:00 | 4874.24000 | 4874.24000 | 4874.24000 | 4874.24000 | 0.3480 | 1696.2400 | 4874.24000 2014-01-31 23:25:00 | . | . | . | . | . | . | . 2014-01-31 23:26:00 | . | . | . | . | . | . | . 2014-01-31 23:27:00 | 4875.20000 | 4875.20000 | 4874.23000 | 4874.33000 | 0.9420 | 4591.9100 | 4874.64000 2014-01-31 23:28:00 | 4874.24000 | 4874.24000 | 4874.24000 | 4874.24000 | 2.5950 | 12648.6500 | 4874.24000 2014-01-31 23:29:00 | 4874.24000 | 4874.24000 | 4874.24000 | 4874.24000 | 1.7300 | 8432.4400 | 4874.24000 2014-01-31 23:30:00 | 4874.24000 | 4874.24000 | 4874.24000 | 4874.24000 | 0.8650 | 4216.2200 | 4874.24000 2014-01-31 23:31:00 | 4876.74000 | 4879.30000 | 4874.57000 | 4876.94000 | 25.6250 | 124966.6300 | 4876.74997 2014-01-31 23:32:00 | . | . | . | . | . | . | . 2014-01-31 23:33:00 | 4876.67000 | 4879.00000 | 4876.04000 | 4877.00000 | 12.0990 | 59004.9800 | 4876.85000 2014-01-31 23:34:00 | 4875.00000 | 4875.00000 | 4874.23000 | 4874.23000 | 0.6740 | 3285.3300 | 4874.37000 2014-01-31 23:35:00 | 4874.77000 | 4874.77000 | 4874.77000 | 4874.77000 | 2.4250 | 11821.3200 | 4874.77000 2014-01-31 23:36:00 | 4874.23000 | 4874.23000 | 4865.01000 | 4871.25000 | 13.5280 | 65893.0300 | 4870.85999 2014-01-31 23:37:00 | 4872.38000 | 4873.77000 | 4867.12000 | 4873.77000 | 10.9280 | 53239.7100 | 4871.86000 2014-01-31 23:38:00 | 4867.39000 | 4867.39000 | 4867.38999 | 4867.39000 | 13.0760 | 63645.9900 | 4867.38999 2014-01-31 23:39:00 | 4865.08000 | 4873.60000 | 4865.08000 | 4867.81000 | 18.3650 | 89443.1700 | 4870.31002 2014-01-31 23:40:00 | 4866.45000 | 4872.65000 | 4865.23000 | 4865.73000 | 20.1130 | 97920.1900 | 4868.50001 2014-01-31 23:41:00 | 4866.31000 | 4870.65000 | 4866.24000 | 4866.53000 | 5.7930 | 28202.8800 | 4868.44000 2014-01-31 23:42:00 | 4869.07000 | 4872.14000 | 4866.24000 | 4866.92000 | 26.0710 | 126945.0100 | 4869.20001 2014-01-31 23:43:00 | 4870.02000 | 4871.36000 | 4870.02000 | 4871.36000 | 0.3900 | 1899.5600 | 4870.67000 2014-01-31 23:44:00 | 4866.48000 | 4869.60000 | 4866.48000 | 4869.60000 | 22.9120 | 111535.7800 | 4868.01001 2014-01-31 23:45:00 | 4869.60000 | 4872.00000 | 4869.60000 | 4872.00000 | 0.1160 | 564.9200 | 4869.97000 2014-01-31 23:46:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 0.7020 | 3420.1400 | 4872.00000 2014-01-31 23:47:00 | . | . | . | . | . | . | . 2014-01-31 23:48:00 | . | . | . | . | . | . | . 2014-01-31 23:49:00 | . | . | . | . | . | . | . 2014-01-31 23:50:00 | . | . | . | . | . | . | . 2014-01-31 23:51:00 | . | . | . | . | . | . | . 2014-01-31 23:52:00 | 4872.77000 | 4874.50000 | 4870.62000 | 4871.11000 | 14.6360 | 71310.0800 | 4872.23999 2014-01-31 23:53:00 | 4874.77000 | 4874.77000 | 4871.59000 | 4871.59000 | 6.4000 | 31180.0800 | 4871.89000 2014-01-31 23:54:00 | 4874.77000 | 4874.77000 | 4870.56000 | 4874.77000 | 5.5030 | 26819.7600 | 4873.66000 2014-01-31 23:55:00 | 4874.50000 | 4874.51000 | 4874.50000 | 4874.51000 | 0.0750 | 365.5900 | 4874.51000 2014-01-31 23:56:00 | 4874.51000 | 4874.51000 | 4866.79000 | 4870.65000 | 12.4120 | 60421.3400 | 4867.98001 2014-01-31 23:57:00 | 4868.19000 | 4872.57000 | 4867.54000 | 4868.14000 | 14.5830 | 71004.2700 | 4868.98001 2014-01-31 23:58:00 | 4871.68000 | 4874.01000 | 4869.28000 | 4874.01000 | 11.1330 | 54236.7700 | 4871.71001 2014-01-31 23:59:00 | 4874.01000 | 4874.01000 | 4874.01000 | 4874.01000 | 0.0180 | 87.7300 | 4874.01000 2014-02-01 00:00:00 | 4874.01000 | 4874.49000 | 4874.01000 | 4874.49000 | 0.0280 | 136.4800 | 4874.18000 2014-02-01 00:01:00 | 4874.49000 | 4874.50000 | 4874.49000 | 4874.50000 | 1.3130 | 6400.2200 | 4874.50000 2014-02-01 00:02:00 | 4874.25000 | 4874.25000 | 4874.01000 | 4874.01000 | 0.6450 | 3143.7800 | 4874.08000 2014-02-01 00:03:00 | 4874.49000 | 4874.49000 | 4874.01000 | 4874.02000 | 0.6010 | 2929.2900 | 4874.02000 2014-02-01 00:04:00 | 4869.46000 | 4873.91000 | 4869.02000 | 4870.76000 | 45.1510 | 219934.4700 | 4871.09001 2014-02-01 00:05:00 | 4869.02000 | 4874.50000 | 4868.01000 | 4868.03000 | 12.5060 | 60887.8600 | 4868.68999 2014-02-01 00:06:00 | 4868.02000 | 4868.03000 | 4868.01000 | 4868.02000 | 24.4690 | 119115.7800 | 4868.02999 2014-02-01 00:07:00 | 4871.26000 | 4874.76000 | 4871.13000 | 4874.76000 | 2.1580 | 10517.1300 | 4873.55000 2014-02-01 00:08:00 | . | . | . | . | . | . | . 2014-02-01 00:09:00 | 4874.70000 | 4874.70000 | 4874.70000 | 4874.70000 | 0.0100 | 48.7500 | 4874.70000 2014-02-01 00:10:00 | 4874.50000 | 4875.00000 | 4874.50000 | 4875.00000 | 7.6080 | 37086.6100 | 4874.69000 2014-02-01 00:11:00 | 4872.51000 | 4872.51000 | 4872.50000 | 4872.51000 | 1.2000 | 5847.0100 | 4872.51000 2014-02-01 00:12:00 | 4873.00000 | 4874.00000 | 4873.00000 | 4874.00000 | 2.8680 | 13976.4700 | 4873.25000 2014-02-01 00:13:00 | . | . | . | . | . | . | . 2014-02-01 00:14:00 | . | . | . | . | . | . | . 2014-02-01 00:15:00 | 4874.99000 | 4874.99000 | 4874.01000 | 4874.01000 | 1.6380 | 7984.5800 | 4874.59000 2014-02-01 00:16:00 | 4874.98000 | 4874.98000 | 4874.98000 | 4874.98000 | 2.0000 | 9749.9600 | 4874.98000 2014-02-01 00:17:00 | 4874.99000 | 4874.99000 | 4873.50000 | 4873.50000 | 3.9950 | 19472.2800 | 4874.16000 2014-02-01 00:18:00 | . | . | . | . | . | . | . 2014-02-01 00:19:00 | 4873.01000 | 4873.01000 | 4873.00000 | 4873.00000 | 0.6340 | 3089.4900 | 4873.01000 2014-02-01 00:20:00 | 4874.99000 | 4875.00000 | 4873.01000 | 4875.00000 | 4.5940 | 22395.7000 | 4874.99000 2014-02-01 00:21:00 | . | . | . | . | . | . | . 2014-02-01 00:22:00 | . | . | . | . | . | . | . 2014-02-01 00:23:00 | 4874.96000 | 4875.00000 | 4874.96000 | 4875.00000 | 2.8030 | 13664.6100 | 4874.99000 2014-02-01 00:24:00 | 4874.99000 | 4875.00000 | 4874.95000 | 4874.95000 | 2.2100 | 10773.7200 | 4874.99000 2014-02-01 00:25:00 | . | . | . | . | . | . | . 2014-02-01 00:26:00 | 4874.92000 | 4874.95000 | 4874.92000 | 4874.95000 | 0.0420 | 204.7500 | 4874.92000 2014-02-01 00:27:00 | 4874.95000 | 4874.95000 | 4874.95000 | 4874.95000 | 0.1240 | 604.4900 | 4874.95000 2014-02-01 00:28:00 | 4874.99000 | 4876.00000 | 4874.99000 | 4876.00000 | 2.9140 | 14207.3600 | 4875.55000 2014-02-01 00:29:00 | . | . | . | . | . | . | . 2014-02-01 00:30:00 | . | . | . | . | . | . | . 2014-02-01 00:31:00 | 4873.79000 | 4876.97000 | 4872.48000 | 4872.60000 | 49.6340 | 241920.2700 | 4874.08004 2014-02-01 00:32:00 | 4876.99000 | 4877.01000 | 4872.72000 | 4873.94000 | 24.0770 | 117375.8800 | 4875.01999 2014-02-01 00:33:00 | 4873.18000 | 4875.88000 | 4873.18000 | 4875.23000 | 30.4730 | 148553.8000 | 4874.93002 2014-02-01 00:34:00 | 4875.99000 | 4875.99000 | 4875.71000 | 4875.81000 | 1.0060 | 4905.1400 | 4875.89000 2014-02-01 00:35:00 | . | . | . | . | . | . | . 2014-02-01 00:36:00 | 4875.98000 | 4875.99000 | 4875.98000 | 4875.99000 | 0.1920 | 936.1900 | 4875.99000 2014-02-01 00:37:00 | 4873.02000 | 4874.74000 | 4870.00000 | 4872.31000 | 12.9940 | 63297.2100 | 4871.26001 2014-02-01 00:38:00 | 4872.32000 | 4876.14000 | 4872.32000 | 4875.98000 | 28.6770 | 139768.8100 | 4873.89998 2014-02-01 00:39:00 | 4876.14000 | 4878.58000 | 4872.75000 | 4877.54000 | 47.8440 | 233305.8700 | 4876.39004 2014-02-01 00:40:00 | 4878.58000 | 4879.00000 | 4873.67000 | 4878.99000 | 13.5910 | 66282.8800 | 4876.97000 2014-02-01 00:41:00 | 4879.00000 | 4879.00000 | 4878.65000 | 4878.65000 | 2.5620 | 12499.9500 | 4878.98000 2014-02-01 00:42:00 | 4878.67000 | 4879.00000 | 4878.67000 | 4878.84000 | 1.5350 | 7489.1000 | 4878.89000 2014-02-01 00:43:00 | 4878.84000 | 4879.99000 | 4878.82000 | 4879.99000 | 2.4240 | 11827.7400 | 4879.43000 2014-02-01 00:44:00 | 4879.99000 | 4880.00000 | 4879.99000 | 4880.00000 | 10.4540 | 51015.4600 | 4879.99001 2014-02-01 00:45:00 | 4876.28000 | 4879.42000 | 4876.28000 | 4877.43000 | 9.1490 | 44630.1500 | 4878.15000 2014-02-01 00:46:00 | 4878.17000 | 4878.17000 | 4878.17000 | 4878.17000 | 1.1810 | 5761.1200 | 4878.17000 2014-02-01 00:47:00 | 4878.17000 | 4878.17000 | 4878.17000 | 4878.17000 | 0.2910 | 1419.5500 | 4878.17000 2014-02-01 00:48:00 | 4879.98000 | 4879.99000 | 4879.98000 | 4879.98000 | 2.5000 | 12199.9600 | 4879.99000 2014-02-01 00:49:00 | 4878.17000 | 4878.17000 | 4878.17000 | 4878.17000 | 0.1400 | 682.9400 | 4878.17000 2014-02-01 00:50:00 | 4879.39000 | 4879.39000 | 4879.37000 | 4879.37000 | 1.0220 | 4986.7200 | 4879.37000 2014-02-01 00:51:00 | 4879.98000 | 4880.00000 | 4879.97000 | 4879.97000 | 1.9780 | 9652.6100 | 4879.99000 2014-02-01 00:52:00 | 4877.84000 | 4878.17000 | 4877.83999 | 4878.17000 | 9.0160 | 43978.6100 | 4877.83999 2014-02-01 00:53:00 | 4877.55000 | 4879.37000 | 4876.74000 | 4879.37000 | 2.2130 | 10795.4700 | 4878.21000 2014-02-01 00:54:00 | 4879.83000 | 4879.83000 | 4879.36000 | 4879.74000 | 19.3690 | 94515.5100 | 4879.73000 2014-02-01 00:55:00 | 4879.83000 | 4880.00000 | 4879.06000 | 4879.99000 | 5.3670 | 26189.4400 | 4879.72000 2014-02-01 00:56:00 | 4879.99000 | 4880.00000 | 4879.99000 | 4880.00000 | 4.5460 | 22184.4800 | 4880.00000 2014-02-01 00:57:00 | 4880.00000 | 4880.00000 | 4879.99999 | 4880.00000 | 16.1470 | 78797.3600 | 4879.99999 2014-02-01 00:58:00 | 4879.92000 | 4880.00000 | 4876.75000 | 4877.81000 | 34.7180 | 169369.9500 | 4878.44999 2014-02-01 00:59:00 | 4880.00000 | 4882.38000 | 4880.00000 | 4882.38000 | 47.2130 | 230399.7100 | 4880.01003 2014-02-01 01:00:00 | 4880.02000 | 4885.00000 | 4880.02000 | 4884.97000 | 36.7000 | 179224.9100 | 4883.51000 2014-02-01 01:01:00 | 4884.99000 | 4888.00000 | 4880.01000 | 4883.10000 | 20.8980 | 102075.8400 | 4884.47999 2014-02-01 01:02:00 | 4882.50000 | 4888.00000 | 4880.01000 | 4887.79000 | 19.3720 | 94589.2700 | 4882.78001 2014-02-01 01:03:00 | 4882.79000 | 4887.67000 | 4882.73000 | 4883.00000 | 30.0240 | 146644.8400 | 4884.25002 2014-02-01 01:04:00 | 4882.72000 | 4887.79000 | 4882.72000 | 4885.68000 | 16.4490 | 80364.2200 | 4885.66000 2014-02-01 01:05:00 | 4887.43000 | 4887.80000 | 4884.77000 | 4884.77000 | 8.9970 | 43972.7300 | 4887.48999 2014-02-01 01:06:00 | 4885.74000 | 4886.63000 | 4885.74000 | 4886.63000 | 0.1230 | 601.0100 | 4886.27000 2014-02-01 01:07:00 | . | . | . | . | . | . | . 2014-02-01 01:08:00 | 4884.85000 | 4884.85000 | 4884.06000 | 4884.06000 | 0.4050 | 1978.2100 | 4884.46000 2014-02-01 01:09:00 | 4882.92000 | 4882.92000 | 4882.92000 | 4882.92000 | 2.3280 | 11367.4400 | 4882.92000 2014-02-01 01:10:00 | 4882.92000 | 4882.92000 | 4880.00000 | 4880.00000 | 8.0950 | 39506.8000 | 4880.39999 2014-02-01 01:11:00 | 4879.66000 | 4879.99000 | 4879.66000 | 4879.99000 | 1.0000 | 4879.9300 | 4879.93000 2014-02-01 01:12:00 | 4879.99000 | 4879.99000 | 4879.99000 | 4879.99000 | 0.0400 | 195.2000 | 4879.99000 2014-02-01 01:13:00 | 4879.99000 | 4879.99000 | 4879.99000 | 4879.99000 | 0.0600 | 292.8000 | 4879.99000 2014-02-01 01:14:00 | 4879.99000 | 4879.99000 | 4879.99000 | 4879.99000 | 0.0300 | 146.4000 | 4879.99000 2014-02-01 01:15:00 | 4880.00000 | 4880.00000 | 4879.99000 | 4879.99000 | 0.2000 | 976.0000 | 4880.00000 2014-02-01 01:16:00 | 4880.00000 | 4880.00000 | 4880.00000 | 4880.00000 | 0.9800 | 4782.4000 | 4880.00000 2014-02-01 01:17:00 | 4878.02000 | 4879.99000 | 4878.01000 | 4878.09000 | 1.0930 | 5332.2800 | 4878.58000 2014-02-01 01:18:00 | . | . | . | . | . | . | . 2014-02-01 01:19:00 | . | . | . | . | . | . | . 2014-02-01 01:20:00 | 4878.84000 | 4878.84000 | 4877.01000 | 4878.77000 | 0.3440 | 1678.2800 | 4878.72000 2014-02-01 01:21:00 | 4877.02000 | 4879.99000 | 4877.00000 | 4879.98000 | 1.7280 | 8427.7000 | 4877.14000 2014-02-01 01:22:00 | 4878.78000 | 4878.79000 | 4878.78000 | 4878.78000 | 0.9930 | 4844.6400 | 4878.79000 2014-02-01 01:23:00 | 4878.80000 | 4878.80000 | 4878.74000 | 4878.74000 | 5.3730 | 26213.6200 | 4878.77000 2014-02-01 01:24:00 | 4879.00000 | 4879.00000 | 4877.00000 | 4877.00000 | 1.1550 | 5634.4900 | 4878.34000 2014-02-01 01:25:00 | 4877.00000 | 4877.98000 | 4877.00000 | 4877.00000 | 0.4480 | 2185.2400 | 4877.78000 2014-02-01 01:26:00 | 4876.52000 | 4876.86000 | 4876.52000 | 4876.86000 | 1.7000 | 8290.1500 | 4876.56000 2014-02-01 01:27:00 | 4876.53000 | 4879.50000 | 4876.50000 | 4879.50000 | 7.9350 | 38695.4200 | 4876.54999 2014-02-01 01:28:00 | 4879.49000 | 4879.49000 | 4876.50000 | 4876.51000 | 4.8880 | 23840.8400 | 4877.42000 2014-02-01 01:29:00 | 4876.51000 | 4876.51000 | 4874.23000 | 4874.23000 | 1.2440 | 6065.0100 | 4875.41000 2014-02-01 01:30:00 | 4872.00000 | 4876.16000 | 4871.16000 | 4874.37000 | 53.8340 | 262348.0100 | 4873.28004 2014-02-01 01:31:00 | . | . | . | . | . | . | . 2014-02-01 01:32:00 | 4876.15000 | 4876.15000 | 4872.77000 | 4872.77000 | 13.0360 | 63548.7400 | 4874.86999 2014-02-01 01:33:00 | 4872.60000 | 4875.77000 | 4872.60000 | 4873.58000 | 11.7200 | 57129.3700 | 4874.52000 2014-02-01 01:34:00 | 4872.91000 | 4873.00000 | 4872.60000 | 4873.00000 | 8.1250 | 39591.3100 | 4872.77999 2014-02-01 01:35:00 | . | . | . | . | . | . | . 2014-02-01 01:36:00 | 4874.99000 | 4874.99000 | 4874.97000 | 4874.97000 | 0.5120 | 2495.9900 | 4874.98000 2014-02-01 01:37:00 | 4875.89000 | 4875.89000 | 4875.89000 | 4875.89000 | 0.5000 | 2437.9500 | 4875.89000 2014-02-01 01:38:00 | 4875.38000 | 4875.39000 | 4875.38000 | 4875.39000 | 0.4000 | 1950.1500 | 4875.39000 2014-02-01 01:39:00 | 4875.39000 | 4876.49000 | 4875.39000 | 4876.20000 | 19.7630 | 96367.7500 | 4876.17001 2014-02-01 01:40:00 | 4876.29000 | 4876.50000 | 4876.29000 | 4876.30000 | 4.6250 | 22553.4900 | 4876.43000 2014-02-01 01:41:00 | 4876.49000 | 4879.73000 | 4876.00000 | 4879.60000 | 13.7230 | 66951.9000 | 4878.81001 2014-02-01 01:42:00 | 4879.50000 | 4879.50000 | 4873.12000 | 4876.00000 | 2.7590 | 13448.1400 | 4874.28000 2014-02-01 01:43:00 | 4875.40000 | 4880.00000 | 4873.00000 | 4879.38000 | 20.9990 | 102447.5700 | 4878.69000 2014-02-01 01:44:00 | 4875.97000 | 4879.49000 | 4870.00000 | 4879.49000 | 66.4309 | 323856.1200 | 4875.08001 2014-02-01 01:45:00 | 4873.99000 | 4874.00000 | 4873.99000 | 4873.99000 | 1.8150 | 8846.3000 | 4873.99000 2014-02-01 01:46:00 | 4873.99000 | 4877.02000 | 4873.99000 | 4873.99000 | 31.0520 | 151373.0800 | 4874.83001 2014-02-01 01:47:00 | 4873.99000 | 4874.53000 | 4870.15000 | 4872.11000 | 36.6240 | 178461.0600 | 4872.79003 2014-02-01 01:48:00 | 4871.11000 | 4873.98000 | 4870.28000 | 4871.74000 | 55.6670 | 271215.9400 | 4872.10997 2014-02-01 01:49:00 | 4873.52000 | 4873.52000 | 4873.52000 | 4873.52000 | 13.7000 | 66767.2200 | 4873.52000 2014-02-01 01:50:00 | 4871.00000 | 4873.88000 | 4871.00000 | 4873.88000 | 3.1370 | 15280.7200 | 4871.13000 2014-02-01 01:51:00 | 4873.04000 | 4873.04000 | 4873.04000 | 4873.04000 | 0.0690 | 336.2400 | 4873.04000 2014-02-01 01:52:00 | 4872.99000 | 4872.99000 | 4872.99000 | 4872.99000 | 0.6890 | 3357.4900 | 4872.99000 2014-02-01 01:53:00 | 4870.12000 | 4873.00000 | 4868.99000 | 4870.14000 | 27.0760 | 131859.4500 | 4869.97998 2014-02-01 01:54:00 | 4870.14000 | 4870.14000 | 4869.99000 | 4870.00000 | 11.7260 | 57106.4100 | 4870.06999 2014-02-01 01:55:00 | 4868.65000 | 4869.45000 | 4867.90000 | 4869.45000 | 4.8030 | 23380.8700 | 4867.97000 2014-02-01 01:56:00 | 4870.99000 | 4870.99000 | 4869.46000 | 4869.46000 | 1.2190 | 5936.9600 | 4870.36000 2014-02-01 01:57:00 | 4871.00000 | 4871.00000 | 4871.00000 | 4871.00000 | 0.0120 | 58.4500 | 4871.00000 2014-02-01 01:58:00 | 4870.18000 | 4870.78000 | 4869.45000 | 4870.01000 | 4.3610 | 21237.8900 | 4869.96000 2014-02-01 01:59:00 | 4872.17000 | 4873.00000 | 4868.23000 | 4869.03000 | 13.3900 | 65214.0200 | 4870.35000 2014-02-01 02:00:00 | 4869.99000 | 4872.89000 | 4867.90000 | 4872.89000 | 28.8350 | 140450.0200 | 4870.81997 2014-02-01 02:01:00 | 4868.30000 | 4872.56000 | 4868.30000 | 4870.22000 | 90.0671 | 438670.6900 | 4870.48995 2014-02-01 02:02:00 | 4871.93000 | 4871.94000 | 4868.36000 | 4870.99000 | 36.2870 | 176688.6200 | 4869.19998 2014-02-01 02:03:00 | 4871.00000 | 4873.30000 | 4871.00000 | 4873.04000 | 14.6910 | 71576.0200 | 4872.10000 2014-02-01 02:04:00 | 4872.94000 | 4872.94000 | 4868.00000 | 4868.00000 | 54.5051 | 265415.6100 | 4869.55994 2014-02-01 02:05:00 | 4868.20000 | 4873.22000 | 4867.90000 | 4868.26000 | 65.9869 | 321438.9200 | 4871.24996 2014-02-01 02:06:00 | 4869.06000 | 4873.11000 | 4868.15000 | 4870.65000 | 49.7611 | 242373.1400 | 4870.74001 2014-02-01 02:07:00 | 4871.98000 | 4872.74000 | 4868.11000 | 4869.17000 | 73.3280 | 357113.0600 | 4870.07997 2014-02-01 02:08:00 | 4870.55000 | 4873.00000 | 4870.55000 | 4870.98000 | 3.4110 | 16616.0000 | 4871.30000 2014-02-01 02:09:00 | 4872.00000 | 4872.01000 | 4872.00000 | 4872.01000 | 10.0000 | 48720.0000 | 4872.00000 2014-02-01 02:10:00 | 4871.80000 | 4871.80000 | 4871.00000 | 4871.00000 | 14.2650 | 69485.6900 | 4871.05999 2014-02-01 02:11:00 | 4870.93000 | 4871.03000 | 4870.93000 | 4871.00000 | 4.2860 | 20877.0700 | 4870.99000 2014-02-01 02:12:00 | 4871.01000 | 4871.01000 | 4871.00000 | 4871.00000 | 1.7340 | 8446.3200 | 4871.00000 2014-02-01 02:13:00 | 4870.03000 | 4870.03000 | 4870.03000 | 4870.03000 | 0.9200 | 4480.4300 | 4870.03000 2014-02-01 02:14:00 | 4870.02000 | 4871.00000 | 4868.15000 | 4868.15000 | 10.6980 | 52098.8500 | 4869.96000 2014-02-01 02:15:00 | 4868.14000 | 4870.99000 | 4868.14000 | 4870.99000 | 6.2050 | 30210.9800 | 4868.80999 2014-02-01 02:16:00 | 4870.87000 | 4870.87000 | 4870.87000 | 4870.87000 | 0.0010 | 4.8700 | 4870.87000 2014-02-01 02:17:00 | 4869.39000 | 4869.39000 | 4869.31000 | 4869.31000 | 2.7900 | 13585.4400 | 4869.33000 2014-02-01 02:18:00 | 4869.31000 | 4869.32000 | 4869.31000 | 4869.31000 | 1.0080 | 4908.2700 | 4869.31000 2014-02-01 02:19:00 | 4868.20000 | 4869.99000 | 4868.00000 | 4869.99000 | 12.1430 | 59114.7400 | 4868.22001 2014-02-01 02:20:00 | 4869.99000 | 4870.00000 | 4869.99000 | 4869.99000 | 1.6120 | 7850.4300 | 4869.99000 2014-02-01 02:21:00 | 4869.99000 | 4870.00000 | 4869.99000 | 4870.00000 | 5.9900 | 29171.3000 | 4870.00000 2014-02-01 02:22:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.9960 | 4850.5200 | 4870.00000 2014-02-01 02:23:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 2.6590 | 12949.3300 | 4870.00000 2014-02-01 02:24:00 | 4870.00000 | 4870.01000 | 4870.00000 | 4870.01000 | 2.2180 | 10801.6600 | 4870.00000 2014-02-01 02:25:00 | 4870.01000 | 4870.01000 | 4870.00000 | 4870.00000 | 6.0820 | 29619.3500 | 4870.00000 2014-02-01 02:26:00 | 4870.49000 | 4870.98000 | 4870.00000 | 4870.98000 | 0.5290 | 2576.4500 | 4870.42000 2014-02-01 02:27:00 | 4870.98000 | 4870.98000 | 4870.06000 | 4870.98000 | 2.1240 | 10345.6000 | 4870.81000 2014-02-01 02:28:00 | 4870.98000 | 4870.98000 | 4870.96000 | 4870.96000 | 0.6350 | 3093.0700 | 4870.97000 2014-02-01 02:29:00 | 4870.04000 | 4871.00000 | 4870.04000 | 4871.00000 | 7.0020 | 34106.6500 | 4870.99000 2014-02-01 02:30:00 | 4870.99000 | 4870.99000 | 4870.80000 | 4870.80000 | 2.0000 | 9741.7900 | 4870.90000 2014-02-01 02:31:00 | 4870.64000 | 4870.64000 | 4870.64000 | 4870.64000 | 0.2000 | 974.1300 | 4870.64000 2014-02-01 02:32:00 | . | . | . | . | . | . | . 2014-02-01 02:33:00 | . | . | . | . | . | . | . 2014-02-01 02:34:00 | 4870.64000 | 4870.64000 | 4870.60000 | 4870.60000 | 2.2400 | 10910.2300 | 4870.64000 2014-02-01 02:35:00 | 4870.51000 | 4870.51000 | 4870.50000 | 4870.51000 | 1.7810 | 8674.3700 | 4870.51000 2014-02-01 02:36:00 | 4870.66000 | 4870.66000 | 4870.52000 | 4870.53000 | 1.3470 | 6560.6500 | 4870.56000 2014-02-01 02:37:00 | 4870.53000 | 4870.53000 | 4870.40000 | 4870.53000 | 4.6580 | 22686.7800 | 4870.50000 2014-02-01 02:38:00 | 4870.40000 | 4870.40000 | 4870.30000 | 4870.30000 | 4.6660 | 22724.8700 | 4870.31000 2014-02-01 02:39:00 | 4870.31000 | 4870.53000 | 4870.31000 | 4870.53000 | 0.0900 | 438.3400 | 4870.48000 2014-02-01 02:40:00 | 4870.53000 | 4870.53000 | 4870.53000 | 4870.53000 | 0.8460 | 4120.4700 | 4870.53000 2014-02-01 02:41:00 | 4870.53000 | 4870.53000 | 4870.21000 | 4870.53000 | 1.6770 | 8167.6800 | 4870.41000 2014-02-01 02:42:00 | . | . | . | . | . | . | . 2014-02-01 02:43:00 | 4870.21000 | 4870.34000 | 4870.21000 | 4870.34000 | 2.6680 | 12993.7500 | 4870.22000 2014-02-01 02:44:00 | 4870.32000 | 4870.53000 | 4870.20000 | 4870.21000 | 2.2670 | 11041.0400 | 4870.33000 2014-02-01 02:45:00 | 4870.51000 | 4872.54000 | 4870.20000 | 4872.54000 | 1.4710 | 7164.6000 | 4870.57000 2014-02-01 02:46:00 | 4873.87000 | 4873.88000 | 4873.15000 | 4873.15000 | 2.7030 | 13172.8000 | 4873.40000 2014-02-01 02:47:00 | 4872.00000 | 4872.00000 | 4870.03000 | 4870.03000 | 3.5310 | 17199.6800 | 4871.05000 2014-02-01 02:48:00 | 4870.28000 | 4870.28000 | 4870.03000 | 4870.03000 | 0.3000 | 1461.0200 | 4870.06000 2014-02-01 02:49:00 | 4870.02000 | 4873.88000 | 4870.00000 | 4870.09000 | 18.4100 | 89679.3400 | 4871.23000 2014-02-01 02:50:00 | . | . | . | . | . | . | . 2014-02-01 02:51:00 | 4870.09000 | 4870.09000 | 4870.01000 | 4870.01000 | 0.2200 | 1071.4000 | 4870.02000 2014-02-01 02:52:00 | . | . | . | . | . | . | . 2014-02-01 02:53:00 | 4870.76000 | 4871.01000 | 4870.59000 | 4871.01000 | 2.1470 | 10457.7700 | 4870.88000 2014-02-01 02:54:00 | . | . | . | . | . | . | . 2014-02-01 02:55:00 | 4871.00000 | 4871.99000 | 4871.00000 | 4871.99000 | 0.6880 | 3351.3300 | 4871.12000 2014-02-01 02:56:00 | 4871.99000 | 4871.99000 | 4871.99000 | 4871.99000 | 0.8390 | 4087.6000 | 4871.99000 2014-02-01 02:57:00 | 4871.99000 | 4871.99000 | 4871.99000 | 4871.99000 | 0.0270 | 131.5400 | 4871.99000 2014-02-01 02:58:00 | . | . | . | . | . | . | . 2014-02-01 02:59:00 | 4871.99000 | 4871.99000 | 4871.99000 | 4871.99000 | 0.1280 | 623.6100 | 4871.99000 2014-02-01 03:00:00 | 4872.00000 | 4873.01000 | 4872.00000 | 4873.01000 | 1.8260 | 8896.4600 | 4872.10000 2014-02-01 03:01:00 | 4873.10000 | 4873.98000 | 4873.00000 | 4873.00000 | 3.1100 | 15156.0800 | 4873.34000 2014-02-01 03:02:00 | 4873.00000 | 4873.00000 | 4872.01000 | 4872.38000 | 3.5570 | 17332.1200 | 4872.68000 2014-02-01 03:03:00 | 4873.01000 | 4873.01000 | 4871.88000 | 4871.88000 | 1.9940 | 9716.0800 | 4872.66000 2014-02-01 03:04:00 | 4871.00000 | 4871.11000 | 4870.51000 | 4871.11000 | 0.3900 | 1899.6500 | 4870.90000 2014-02-01 03:05:00 | 4871.11000 | 4872.90000 | 4871.11000 | 4872.90000 | 3.8800 | 18905.2000 | 4872.48000 2014-02-01 03:06:00 | 4870.89000 | 4870.89000 | 4870.51000 | 4870.51000 | 0.1000 | 487.0600 | 4870.62000 2014-02-01 03:07:00 | 4872.88000 | 4872.90000 | 4872.88000 | 4872.90000 | 0.3000 | 1461.8700 | 4872.89000 2014-02-01 03:08:00 | . | . | . | . | . | . | . 2014-02-01 03:09:00 | . | . | . | . | . | . | . 2014-02-01 03:10:00 | 4870.91000 | 4870.91000 | 4870.91000 | 4870.91000 | 1.0000 | 4870.9100 | 4870.91000 2014-02-01 03:11:00 | 4870.91000 | 4870.91000 | 4870.89000 | 4870.90000 | 0.5300 | 2581.5800 | 4870.90000 2014-02-01 03:12:00 | 4870.27000 | 4870.27000 | 4870.27000 | 4870.27000 | 0.0670 | 326.3100 | 4870.27000 2014-02-01 03:13:00 | 4870.11000 | 4870.27000 | 4870.11000 | 4870.27000 | 1.3000 | 6331.2000 | 4870.15000 2014-02-01 03:14:00 | . | . | . | . | . | . | . 2014-02-01 03:15:00 | 4870.02000 | 4870.12000 | 4870.00000 | 4870.00000 | 1.0000 | 4870.0400 | 4870.04000 2014-02-01 03:16:00 | . | . | . | . | . | . | . 2014-02-01 03:17:00 | . | . | . | . | . | . | . 2014-02-01 03:18:00 | . | . | . | . | . | . | . 2014-02-01 03:19:00 | 4871.93000 | 4871.93000 | 4871.93000 | 4871.93000 | 0.8040 | 3917.0300 | 4871.93000 2014-02-01 03:20:00 | . | . | . | . | . | . | . 2014-02-01 03:21:00 | . | . | . | . | . | . | . 2014-02-01 03:22:00 | 4870.01000 | 4870.01000 | 4870.01000 | 4870.01000 | 0.3400 | 1655.8000 | 4870.01000 2014-02-01 03:23:00 | . | . | . | . | . | . | . 2014-02-01 03:24:00 | . | . | . | . | . | . | . 2014-02-01 03:25:00 | 4870.88000 | 4871.98000 | 4870.71000 | 4871.98000 | 1.0990 | 5353.6900 | 4871.42000 2014-02-01 03:26:00 | 4870.00000 | 4870.16000 | 4870.00000 | 4870.00000 | 2.0820 | 10139.3900 | 4870.02000 2014-02-01 03:27:00 | . | . | . | . | . | . | . 2014-02-01 03:28:00 | . | . | . | . | . | . | . 2014-02-01 03:29:00 | . | . | . | . | . | . | . 2014-02-01 03:30:00 | 4870.84000 | 4870.84000 | 4869.04000 | 4869.05000 | 1.8900 | 9204.0500 | 4869.87000 2014-02-01 03:31:00 | 4869.03000 | 4872.27000 | 4869.03000 | 4870.43000 | 27.0330 | 131653.0500 | 4870.09002 2014-02-01 03:32:00 | . | . | . | . | . | . | . 2014-02-01 03:33:00 | . | . | . | . | . | . | . 2014-02-01 03:34:00 | . | . | . | . | . | . | . 2014-02-01 03:35:00 | 4870.03000 | 4870.03000 | 4870.02000 | 4870.02000 | 0.2290 | 1115.2400 | 4870.03000 2014-02-01 03:36:00 | . | . | . | . | . | . | . 2014-02-01 03:37:00 | . | . | . | . | . | . | . 2014-02-01 03:38:00 | 4870.02000 | 4872.17000 | 4870.00000 | 4872.17000 | 1.3000 | 6331.3000 | 4870.23000 2014-02-01 03:39:00 | 4870.17000 | 4870.17000 | 4870.17000 | 4870.17000 | 0.0200 | 97.4000 | 4870.17000 2014-02-01 03:40:00 | . | . | . | . | . | . | . 2014-02-01 03:41:00 | 4872.09000 | 4872.09000 | 4872.09000 | 4872.09000 | 0.2000 | 974.4200 | 4872.09000 2014-02-01 03:42:00 | 4870.09000 | 4870.09000 | 4869.92000 | 4869.92000 | 0.2760 | 1344.1100 | 4869.95000 2014-02-01 03:43:00 | 4869.92000 | 4872.00000 | 4869.83000 | 4872.00000 | 1.0400 | 5064.8400 | 4870.04000 2014-02-01 03:44:00 | 4870.00000 | 4872.14000 | 4870.00000 | 4870.00000 | 0.8450 | 4116.7800 | 4871.93000 2014-02-01 03:45:00 | 4869.51000 | 4872.27000 | 4869.51000 | 4872.27000 | 1.0260 | 4998.8600 | 4872.18000 2014-02-01 03:46:00 | 4870.42000 | 4870.42000 | 4870.42000 | 4870.42000 | 0.3000 | 1461.1300 | 4870.42000 2014-02-01 03:47:00 | 4870.68000 | 4870.68000 | 4870.00000 | 4870.00000 | 2.7600 | 13441.7000 | 4870.18000 2014-02-01 03:48:00 | . | . | . | . | . | . | . 2014-02-01 03:49:00 | . | . | . | . | . | . | . 2014-02-01 03:50:00 | . | . | . | . | . | . | . 2014-02-01 03:51:00 | . | . | . | . | . | . | . 2014-02-01 03:52:00 | 4873.33000 | 4875.11000 | 4872.27000 | 4875.11000 | 3.1000 | 15112.0400 | 4874.85000 2014-02-01 03:53:00 | . | . | . | . | . | . | . 2014-02-01 03:54:00 | 4872.08000 | 4874.94000 | 4870.00000 | 4874.94000 | 51.7890 | 252370.6200 | 4873.04999 2014-02-01 03:55:00 | 4871.21000 | 4874.72000 | 4870.14000 | 4871.42000 | 72.2460 | 352004.2900 | 4872.29994 2014-02-01 03:56:00 | 4874.62000 | 4874.95000 | 4871.21000 | 4872.18000 | 41.8200 | 203763.7500 | 4872.40000 2014-02-01 03:57:00 | 4872.35000 | 4874.55000 | 4870.68000 | 4870.77000 | 17.2160 | 83881.3500 | 4872.28999 2014-02-01 03:58:00 | 4871.83000 | 4871.83000 | 4870.97000 | 4870.97000 | 3.4190 | 16654.1700 | 4871.07000 2014-02-01 03:59:00 | 4872.49000 | 4874.82000 | 4871.03000 | 4873.44000 | 43.2640 | 210812.0600 | 4872.69004 2014-02-01 04:00:00 | . | . | . | . | . | . | . 2014-02-01 04:01:00 | 4871.00000 | 4871.00000 | 4871.00000 | 4871.00000 | 3.1200 | 15197.5200 | 4871.00000 2014-02-01 04:02:00 | 4871.00000 | 4871.00000 | 4871.00000 | 4871.00000 | 0.4540 | 2211.4300 | 4871.00000 2014-02-01 04:03:00 | 4871.15000 | 4871.15000 | 4871.15000 | 4871.15000 | 1.2020 | 5855.1200 | 4871.15000 2014-02-01 04:04:00 | 4871.49000 | 4874.24000 | 4871.49000 | 4874.24000 | 22.0000 | 107213.7600 | 4873.35000 2014-02-01 04:05:00 | 4871.71000 | 4871.71000 | 4871.00000 | 4871.01000 | 2.6330 | 12826.1000 | 4871.29000 2014-02-01 04:06:00 | 4871.51000 | 4871.51000 | 4871.51000 | 4871.51000 | 0.7000 | 3410.0600 | 4871.51000 2014-02-01 04:07:00 | . | . | . | . | . | . | . 2014-02-01 04:08:00 | 4871.51000 | 4871.52000 | 4871.51000 | 4871.52000 | 4.8790 | 23768.1000 | 4871.51000 2014-02-01 04:09:00 | . | . | . | . | . | . | . 2014-02-01 04:10:00 | 4871.50000 | 4872.90000 | 4871.50000 | 4872.89000 | 4.6050 | 22435.4200 | 4871.97000 2014-02-01 04:11:00 | 4872.00000 | 4872.00000 | 4871.74000 | 4871.75000 | 2.3650 | 11521.9600 | 4871.87000 2014-02-01 04:12:00 | 4871.51000 | 4872.00000 | 4871.51000 | 4871.60000 | 1.9910 | 9699.2700 | 4871.56000 2014-02-01 04:13:00 | . | . | . | . | . | . | . 2014-02-01 04:14:00 | 4871.50000 | 4871.50000 | 4871.50000 | 4871.50000 | 0.4640 | 2260.3800 | 4871.50000 2014-02-01 04:15:00 | 4871.50000 | 4871.50000 | 4871.50000 | 4871.50000 | 0.3770 | 1836.5600 | 4871.50000 2014-02-01 04:16:00 | 4871.50000 | 4871.50000 | 4871.50000 | 4871.50000 | 1.0000 | 4871.5000 | 4871.50000 2014-02-01 04:17:00 | . | . | . | . | . | . | . 2014-02-01 04:18:00 | 4871.10000 | 4871.50000 | 4870.55000 | 4870.55000 | 15.8940 | 77420.5700 | 4871.06001 2014-02-01 04:19:00 | 4870.00000 | 4870.55000 | 4870.00000 | 4870.00000 | 2.3100 | 11249.7600 | 4870.03000 2014-02-01 04:20:00 | . | . | . | . | . | . | . 2014-02-01 04:21:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.3800 | 1850.6000 | 4870.00000 2014-02-01 04:22:00 | 4871.99000 | 4871.99000 | 4871.99000 | 4871.99000 | 0.0500 | 243.6000 | 4871.99000 2014-02-01 04:23:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 11.5510 | 56253.3700 | 4870.00000 2014-02-01 04:24:00 | . | . | . | . | . | . | . 2014-02-01 04:25:00 | . | . | . | . | . | . | . 2014-02-01 04:26:00 | . | . | . | . | . | . | . 2014-02-01 04:27:00 | 4870.00000 | 4871.98000 | 4870.00000 | 4871.98000 | 0.9480 | 4618.3500 | 4871.68000 2014-02-01 04:28:00 | 4870.01000 | 4871.99000 | 4870.00000 | 4871.20000 | 4.1190 | 20059.7400 | 4870.05000 2014-02-01 04:29:00 | 4871.33000 | 4871.33000 | 4870.00000 | 4870.00000 | 0.0540 | 263.0200 | 4870.67000 2014-02-01 04:30:00 | 4870.00000 | 4870.00000 | 4869.94000 | 4869.99000 | 0.5820 | 2834.3400 | 4870.00000 2014-02-01 04:31:00 | 4869.94000 | 4869.95000 | 4869.90000 | 4869.90000 | 0.1640 | 798.6700 | 4869.94000 2014-02-01 04:32:00 | 4869.84000 | 4869.90000 | 4869.84000 | 4869.90000 | 0.0900 | 438.2900 | 4869.89000 2014-02-01 04:33:00 | . | . | . | . | . | . | . 2014-02-01 04:34:00 | 4869.95000 | 4869.98000 | 4869.95000 | 4869.96000 | 0.2990 | 1456.1200 | 4869.96000 2014-02-01 04:35:00 | . | . | . | . | . | . | . 2014-02-01 04:36:00 | 4869.96000 | 4869.96000 | 4869.96000 | 4869.96000 | 0.0730 | 355.5100 | 4869.96000 2014-02-01 04:37:00 | 4869.83000 | 4871.99000 | 4860.00000 | 4870.96000 | 70.5861 | 343259.2900 | 4862.98994 2014-02-01 04:38:00 | 4870.97000 | 4871.99000 | 4870.97000 | 4871.99000 | 0.6510 | 3171.4500 | 4871.66000 2014-02-01 04:39:00 | 4872.00000 | 4873.00000 | 4872.00000 | 4872.98000 | 2.3770 | 11583.0500 | 4872.97000 2014-02-01 04:40:00 | . | . | . | . | . | . | . 2014-02-01 04:41:00 | 4870.97000 | 4870.97000 | 4870.96000 | 4870.97000 | 0.5000 | 2435.4800 | 4870.97000 2014-02-01 04:42:00 | 4870.99000 | 4870.99000 | 4870.99000 | 4870.99000 | 0.2100 | 1022.9100 | 4870.99000 2014-02-01 04:43:00 | 4870.96000 | 4870.97000 | 4870.96000 | 4870.96000 | 0.8760 | 4266.9600 | 4870.96000 2014-02-01 04:44:00 | . | . | . | . | . | . | . 2014-02-01 04:45:00 | . | . | . | . | . | . | . 2014-02-01 04:46:00 | . | . | . | . | . | . | . 2014-02-01 04:47:00 | . | . | . | . | . | . | . 2014-02-01 04:48:00 | . | . | . | . | . | . | . 2014-02-01 04:49:00 | 4871.00000 | 4871.00000 | 4871.00000 | 4871.00000 | 0.2270 | 1105.7200 | 4871.00000 2014-02-01 04:50:00 | 4871.00000 | 4871.00000 | 4871.00000 | 4871.00000 | 0.3700 | 1802.2700 | 4871.00000 2014-02-01 04:51:00 | 4871.00000 | 4871.00000 | 4871.00000 | 4871.00000 | 0.0410 | 199.7100 | 4871.00000 2014-02-01 04:52:00 | 4870.99000 | 4870.99000 | 4870.99000 | 4870.99000 | 0.1000 | 487.1000 | 4870.99000 2014-02-01 04:53:00 | 4870.99000 | 4870.99000 | 4870.99000 | 4870.99000 | 0.9190 | 4476.4400 | 4870.99000 2014-02-01 04:54:00 | 4870.01000 | 4870.99000 | 4870.01000 | 4870.01000 | 1.1200 | 5454.5800 | 4870.16000 2014-02-01 04:55:00 | 4870.96000 | 4870.96000 | 4870.01000 | 4870.01000 | 1.7880 | 8708.3400 | 4870.44000 2014-02-01 04:56:00 | 4870.00000 | 4870.00000 | 4869.00000 | 4869.00000 | 0.3900 | 1899.2000 | 4869.74000 2014-02-01 04:57:00 | 4868.97000 | 4868.97000 | 4868.97000 | 4868.97000 | 0.1000 | 486.9000 | 4868.97000 2014-02-01 04:58:00 | 4868.01000 | 4868.01000 | 4868.01000 | 4868.01000 | 0.1000 | 486.8000 | 4868.01000 2014-02-01 04:59:00 | 4868.01000 | 4868.01000 | 4868.00000 | 4868.00000 | 2.6470 | 12885.6100 | 4868.01000 2014-02-01 05:00:00 | 4870.48000 | 4870.48000 | 4870.48000 | 4870.48000 | 0.0240 | 116.8900 | 4870.48000 2014-02-01 05:01:00 | 4870.48000 | 4870.48000 | 4870.48000 | 4870.48000 | 0.0550 | 267.8800 | 4870.48000 2014-02-01 05:02:00 | 4870.48000 | 4870.48000 | 4870.48000 | 4870.48000 | 0.0550 | 267.8800 | 4870.48000 2014-02-01 05:03:00 | 4870.48000 | 4870.48000 | 4870.48000 | 4870.48000 | 0.0290 | 141.2400 | 4870.48000 2014-02-01 05:04:00 | . | . | . | . | . | . | . 2014-02-01 05:05:00 | . | . | . | . | . | . | . 2014-02-01 05:06:00 | . | . | . | . | . | . | . 2014-02-01 05:07:00 | . | . | . | . | . | . | . 2014-02-01 05:08:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.8040 | 3915.4800 | 4870.00000 2014-02-01 05:09:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.0900 | 438.3000 | 4870.00000 2014-02-01 05:10:00 | 4870.01000 | 4870.01000 | 4870.01000 | 4870.01000 | 0.9000 | 4383.0100 | 4870.01000 2014-02-01 05:11:00 | 4870.01000 | 4870.01000 | 4870.00000 | 4870.00000 | 1.0300 | 5016.1000 | 4870.00000 2014-02-01 05:12:00 | . | . | . | . | . | . | . 2014-02-01 05:13:00 | . | . | . | . | . | . | . 2014-02-01 05:14:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.3800 | 1850.6000 | 4870.00000 2014-02-01 05:15:00 | . | . | . | . | . | . | . 2014-02-01 05:16:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 2.0000 | 9740.0000 | 4870.00000 2014-02-01 05:17:00 | 4870.46000 | 4870.47000 | 4870.46000 | 4870.47000 | 1.4100 | 6867.3500 | 4870.46000 2014-02-01 05:18:00 | 4870.48000 | 4870.99000 | 4870.48000 | 4870.98000 | 1.5750 | 7671.7400 | 4870.95000 2014-02-01 05:19:00 | 4870.98000 | 4870.99000 | 4870.98000 | 4870.98000 | 0.9400 | 4578.7300 | 4870.99000 2014-02-01 05:20:00 | . | . | . | . | . | . | . 2014-02-01 05:21:00 | 4870.47000 | 4870.47000 | 4869.19000 | 4869.19000 | 1.2740 | 6204.6200 | 4870.18000 2014-02-01 05:22:00 | 4870.97000 | 4871.00000 | 4870.97000 | 4870.98000 | 2.1990 | 10711.2900 | 4870.98000 2014-02-01 05:23:00 | 4869.20000 | 4869.20000 | 4868.17000 | 4868.17000 | 1.2200 | 5939.3500 | 4868.32000 2014-02-01 05:24:00 | 4869.07000 | 4869.07000 | 4869.06000 | 4869.06000 | 1.2010 | 5847.7400 | 4869.06000 2014-02-01 05:25:00 | . | . | . | . | . | . | . 2014-02-01 05:26:00 | . | . | . | . | . | . | . 2014-02-01 05:27:00 | . | . | . | . | . | . | . 2014-02-01 05:28:00 | 4868.56000 | 4868.56000 | 4868.56000 | 4868.56000 | 0.1000 | 486.8600 | 4868.56000 2014-02-01 05:29:00 | 4868.56000 | 4868.56000 | 4868.56000 | 4868.56000 | 0.5000 | 2434.2800 | 4868.56000 2014-02-01 05:30:00 | . | . | . | . | . | . | . 2014-02-01 05:31:00 | 4868.57000 | 4869.52000 | 4868.54000 | 4869.52000 | 1.8200 | 8860.9600 | 4868.66000 2014-02-01 05:32:00 | 4868.00000 | 4868.02000 | 4868.00000 | 4868.02000 | 1.5840 | 7710.9200 | 4868.00000 2014-02-01 05:33:00 | 4868.00000 | 4868.00000 | 4868.00000 | 4868.00000 | 1.6020 | 7798.5400 | 4868.00000 2014-02-01 05:34:00 | . | . | . | . | . | . | . 2014-02-01 05:35:00 | . | . | . | . | . | . | . 2014-02-01 05:36:00 | 4869.00000 | 4870.53000 | 4866.29000 | 4867.93000 | 38.2870 | 186386.9500 | 4868.14998 2014-02-01 05:37:00 | 4867.00000 | 4869.39000 | 4866.18000 | 4868.82000 | 38.7820 | 188800.8600 | 4868.26002 2014-02-01 05:38:00 | . | . | . | . | . | . | . 2014-02-01 05:39:00 | 4866.00000 | 4866.02000 | 4866.00000 | 4866.01000 | 7.0000 | 34062.0000 | 4866.00000 2014-02-01 05:40:00 | 4868.12000 | 4868.12000 | 4868.09000 | 4868.09000 | 0.5820 | 2833.2300 | 4868.10000 2014-02-01 05:41:00 | 4868.09000 | 4874.79000 | 4867.99000 | 4868.10000 | 10.1840 | 49587.5600 | 4869.16001 2014-02-01 05:42:00 | 4868.10000 | 4874.54000 | 4866.47000 | 4869.71000 | 20.5600 | 100141.7600 | 4870.71000 2014-02-01 05:43:00 | 4869.43000 | 4873.53000 | 4867.20000 | 4873.41000 | 16.3170 | 79449.4200 | 4869.11999 2014-02-01 05:44:00 | 4872.65000 | 4873.00000 | 4867.22000 | 4868.00000 | 34.5460 | 168240.2800 | 4870.03997 2014-02-01 05:45:00 | 4867.33000 | 4869.31000 | 4866.47000 | 4866.62000 | 4.9830 | 24253.4500 | 4867.24000 2014-02-01 05:46:00 | 4867.90000 | 4867.91000 | 4867.90000 | 4867.90000 | 2.7190 | 13235.8300 | 4867.90000 2014-02-01 05:47:00 | . | . | . | . | . | . | . 2014-02-01 05:48:00 | . | . | . | . | . | . | . 2014-02-01 05:49:00 | . | . | . | . | . | . | . 2014-02-01 05:50:00 | 4867.73000 | 4867.73000 | 4867.69000 | 4867.69000 | 0.3970 | 1932.4800 | 4867.71000 2014-02-01 05:51:00 | 4867.63000 | 4867.63000 | 4866.50000 | 4866.50000 | 2.8010 | 13632.2100 | 4866.91000 2014-02-01 05:52:00 | 4866.50000 | 4866.50000 | 4866.01000 | 4866.50000 | 2.3510 | 11440.9700 | 4866.43000 2014-02-01 05:53:00 | 4867.01000 | 4867.01000 | 4867.01000 | 4867.01000 | 0.0120 | 58.4000 | 4867.01000 2014-02-01 05:54:00 | 4867.78000 | 4871.97000 | 4867.78000 | 4871.08000 | 4.1690 | 20304.0400 | 4870.24000 2014-02-01 05:55:00 | 4872.22000 | 4875.12000 | 4866.00000 | 4873.05000 | 27.4520 | 133816.3400 | 4874.56001 2014-02-01 05:56:00 | 4867.73000 | 4875.00000 | 4867.10000 | 4868.13000 | 7.8120 | 38063.0600 | 4872.38000 2014-02-01 05:57:00 | 4868.19000 | 4868.19000 | 4868.19000 | 4868.19000 | 0.1210 | 589.0500 | 4868.19000 2014-02-01 05:58:00 | 4868.51000 | 4868.51000 | 4868.51000 | 4868.51000 | 0.1060 | 516.0600 | 4868.51000 2014-02-01 05:59:00 | 4870.66000 | 4870.66000 | 4868.10000 | 4868.53000 | 1.5880 | 7730.6200 | 4868.15000 2014-02-01 06:00:00 | . | . | . | . | . | . | . 2014-02-01 06:01:00 | 4870.01000 | 4870.01000 | 4870.00000 | 4870.00000 | 1.6700 | 8132.9000 | 4870.00000 2014-02-01 06:02:00 | 4870.01000 | 4870.23000 | 4870.01000 | 4870.23000 | 4.4460 | 21652.1100 | 4870.02000 2014-02-01 06:03:00 | 4870.05000 | 4870.05000 | 4870.01000 | 4870.01000 | 2.0460 | 9964.0600 | 4870.02000 2014-02-01 06:04:00 | 4868.18000 | 4868.18000 | 4868.15000 | 4868.15000 | 0.2110 | 1027.1800 | 4868.16000 2014-02-01 06:05:00 | . | . | . | . | . | . | . 2014-02-01 06:06:00 | . | . | . | . | . | . | . 2014-02-01 06:07:00 | 4868.51000 | 4870.07000 | 4868.51000 | 4870.07000 | 1.3730 | 6685.7200 | 4869.42000 2014-02-01 06:08:00 | . | . | . | . | . | . | . 2014-02-01 06:09:00 | . | . | . | . | . | . | . 2014-02-01 06:10:00 | 4870.07000 | 4870.07000 | 4868.51000 | 4869.48000 | 0.4460 | 2171.7800 | 4869.47000 2014-02-01 06:11:00 | . | . | . | . | . | . | . 2014-02-01 06:12:00 | . | . | . | . | . | . | . 2014-02-01 06:13:00 | . | . | . | . | . | . | . 2014-02-01 06:14:00 | . | . | . | . | . | . | . 2014-02-01 06:15:00 | . | . | . | . | . | . | . 2014-02-01 06:16:00 | 4869.01000 | 4869.01000 | 4869.01000 | 4869.01000 | 0.2310 | 1124.7400 | 4869.01000 2014-02-01 06:17:00 | 4870.07000 | 4870.07000 | 4869.48000 | 4869.48000 | 0.3460 | 1684.9900 | 4869.92000 2014-02-01 06:18:00 | 4870.08000 | 4870.08000 | 4870.08000 | 4870.08000 | 1.0000 | 4870.0800 | 4870.08000 2014-02-01 06:19:00 | 4869.76000 | 4869.76000 | 4869.76000 | 4869.76000 | 0.2000 | 973.9500 | 4869.76000 2014-02-01 06:20:00 | . | . | . | . | . | . | . 2014-02-01 06:21:00 | 4869.77000 | 4869.77000 | 4869.77000 | 4869.77000 | 1.0200 | 4967.1700 | 4869.77000 2014-02-01 06:22:00 | 4869.00000 | 4869.16000 | 4869.00000 | 4869.15000 | 2.2200 | 10809.3700 | 4869.08000 2014-02-01 06:23:00 | 4870.08000 | 4870.08000 | 4870.08000 | 4870.08000 | 0.3010 | 1465.8900 | 4870.08000 2014-02-01 06:24:00 | . | . | . | . | . | . | . 2014-02-01 06:25:00 | 4870.45000 | 4870.45000 | 4870.45000 | 4870.45000 | 0.0880 | 428.6000 | 4870.45000 2014-02-01 06:26:00 | . | . | . | . | . | . | . 2014-02-01 06:27:00 | 4871.01000 | 4871.01000 | 4871.01000 | 4871.01000 | 0.9300 | 4530.0400 | 4871.01000 2014-02-01 06:28:00 | 4870.49000 | 4870.49000 | 4869.00000 | 4869.00000 | 0.3200 | 1558.1200 | 4869.12000 2014-02-01 06:29:00 | . | . | . | . | . | . | . 2014-02-01 06:30:00 | 4870.48000 | 4870.49000 | 4870.48000 | 4870.49000 | 0.8050 | 3920.7400 | 4870.49000 2014-02-01 06:31:00 | . | . | . | . | . | . | . 2014-02-01 06:32:00 | . | . | . | . | . | . | . 2014-02-01 06:33:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.1680 | 818.1600 | 4870.00000 2014-02-01 06:34:00 | 4870.00000 | 4870.00000 | 4870.00000 | 4870.00000 | 0.6000 | 2922.0000 | 4870.00000 2014-02-01 06:35:00 | 4870.45000 | 4870.45000 | 4870.45000 | 4870.45000 | 0.1240 | 603.9400 | 4870.45000 2014-02-01 06:36:00 | 4870.46000 | 4870.48000 | 4870.46000 | 4870.48000 | 0.9070 | 4417.5200 | 4870.47000 2014-02-01 06:37:00 | 4871.23000 | 4871.23000 | 4871.23000 | 4871.23000 | 0.4110 | 2002.0800 | 4871.23000 2014-02-01 06:38:00 | 4871.45000 | 4871.45000 | 4871.45000 | 4871.45000 | 0.8880 | 4325.8500 | 4871.45000 2014-02-01 06:39:00 | . | . | . | . | . | . | . 2014-02-01 06:40:00 | 4871.00000 | 4871.00000 | 4871.00000 | 4871.00000 | 0.0440 | 214.3200 | 4871.00000 2014-02-01 06:41:00 | 4871.00000 | 4871.00000 | 4871.00000 | 4871.00000 | 0.5320 | 2591.3700 | 4871.00000 2014-02-01 06:42:00 | . | . | . | . | . | . | . 2014-02-01 06:43:00 | 4871.39000 | 4871.39000 | 4871.39000 | 4871.39000 | 0.3010 | 1466.2900 | 4871.39000 2014-02-01 06:44:00 | 4871.39000 | 4871.45000 | 4871.39000 | 4871.45000 | 0.9320 | 4540.1500 | 4871.40000 2014-02-01 06:45:00 | 4871.99000 | 4872.00000 | 4871.99000 | 4871.99000 | 1.5520 | 7561.3400 | 4872.00000 2014-02-01 06:46:00 | . | . | . | . | . | . | . 2014-02-01 06:47:00 | . | . | . | . | . | . | . 2014-02-01 06:48:00 | 4871.99000 | 4872.00000 | 4871.99000 | 4872.00000 | 1.3010 | 6338.4600 | 4871.99000 2014-02-01 06:49:00 | 4872.00000 | 4872.00000 | 4871.45000 | 4871.45000 | 1.9450 | 9475.5300 | 4871.74000 2014-02-01 06:50:00 | 4871.99000 | 4871.99000 | 4871.99000 | 4871.99000 | 1.0200 | 4969.4300 | 4871.99000 2014-02-01 06:51:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 0.2680 | 1305.7000 | 4872.00000 2014-02-01 06:52:00 | 4872.00000 | 4872.00000 | 4871.45000 | 4871.45000 | 1.9690 | 9592.0200 | 4871.52000 2014-02-01 06:53:00 | 4871.45000 | 4871.45000 | 4871.45000 | 4871.45000 | 0.0340 | 165.6300 | 4871.45000 2014-02-01 06:54:00 | . | . | . | . | . | . | . 2014-02-01 06:55:00 | 4871.60000 | 4871.79000 | 4871.60000 | 4871.79000 | 3.0200 | 14712.6200 | 4871.73000 2014-02-01 06:56:00 | . | . | . | . | . | . | . 2014-02-01 06:57:00 | 4871.77000 | 4871.77000 | 4871.77000 | 4871.77000 | 0.0300 | 146.1500 | 4871.77000 2014-02-01 06:58:00 | . | . | . | . | . | . | . 2014-02-01 06:59:00 | 4871.77000 | 4871.77000 | 4871.77000 | 4871.77000 | 0.0290 | 141.2800 | 4871.77000 2014-02-01 07:00:00 | . | . | . | . | . | . | . 2014-02-01 07:01:00 | . | . | . | . | . | . | . 2014-02-01 07:02:00 | 4871.77000 | 4871.78000 | 4871.77000 | 4871.78000 | 0.1980 | 964.6100 | 4871.78000 2014-02-01 07:03:00 | . | . | . | . | . | . | . 2014-02-01 07:04:00 | . | . | . | . | . | . | . 2014-02-01 07:05:00 | . | . | . | . | . | . | . 2014-02-01 07:06:00 | . | . | . | . | . | . | . 2014-02-01 07:07:00 | 4871.78000 | 4871.78000 | 4871.78000 | 4871.78000 | 1.5000 | 7307.6700 | 4871.78000 2014-02-01 07:08:00 | 4871.85000 | 4871.88000 | 4871.78000 | 4871.88000 | 1.4940 | 7278.5200 | 4871.84000 2014-02-01 07:09:00 | 4871.78000 | 4872.00000 | 4871.78000 | 4872.00000 | 1.7240 | 8399.2700 | 4871.97000 2014-02-01 07:10:00 | 4871.78000 | 4871.78000 | 4871.45000 | 4871.45000 | 1.5540 | 7570.6600 | 4871.72000 2014-02-01 07:11:00 | 4871.42000 | 4871.42000 | 4871.00000 | 4871.00000 | 1.6670 | 8120.4200 | 4871.28000 2014-02-01 07:12:00 | 4871.01000 | 4871.42000 | 4871.00000 | 4871.42000 | 2.1620 | 10531.1500 | 4871.02000 2014-02-01 07:13:00 | 4871.49000 | 4871.50000 | 4871.38000 | 4871.49000 | 1.0710 | 5217.3500 | 4871.48000 2014-02-01 07:14:00 | 4871.49000 | 4871.79000 | 4871.49000 | 4871.79000 | 0.9300 | 4530.6200 | 4871.64000 2014-02-01 07:15:00 | 4871.79000 | 4872.00000 | 4871.79000 | 4872.00000 | 0.5710 | 2781.8000 | 4871.81000 2014-02-01 07:16:00 | 4872.99000 | 4872.99000 | 4872.42000 | 4872.42000 | 0.4000 | 1949.0800 | 4872.71000 2014-02-01 07:17:00 | 4872.01000 | 4872.01000 | 4871.00000 | 4871.01000 | 3.6860 | 17956.0800 | 4871.43000 2014-02-01 07:18:00 | 4871.16000 | 4872.00000 | 4871.16000 | 4872.00000 | 1.0000 | 4871.7900 | 4871.79000 2014-02-01 07:19:00 | 4871.39000 | 4871.39000 | 4871.39000 | 4871.39000 | 0.0520 | 253.3100 | 4871.39000 2014-02-01 07:20:00 | 4871.39000 | 4871.39000 | 4871.39000 | 4871.39000 | 0.1000 | 487.1400 | 4871.39000 2014-02-01 07:21:00 | 4871.39000 | 4871.39000 | 4871.39000 | 4871.39000 | 0.0880 | 428.6800 | 4871.39000 2014-02-01 07:22:00 | 4871.01000 | 4872.00000 | 4871.01000 | 4872.00000 | 5.0120 | 24417.9700 | 4871.90000 2014-02-01 07:23:00 | . | . | . | . | . | . | . 2014-02-01 07:24:00 | . | . | . | . | . | . | . 2014-02-01 07:25:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 1.0000 | 4872.0000 | 4872.00000 2014-02-01 07:26:00 | 4871.03000 | 4871.03000 | 4871.03000 | 4871.03000 | 0.0920 | 448.1300 | 4871.03000 2014-02-01 07:27:00 | 4871.99000 | 4872.00000 | 4871.99000 | 4872.00000 | 0.7330 | 3571.1800 | 4872.00000 2014-02-01 07:28:00 | . | . | . | . | . | . | . 2014-02-01 07:29:00 | 4871.61000 | 4871.61000 | 4871.61000 | 4871.61000 | 0.2000 | 974.3200 | 4871.61000 2014-02-01 07:30:00 | 4871.83000 | 4871.84000 | 4871.83000 | 4871.84000 | 1.2200 | 5943.6400 | 4871.84000 2014-02-01 07:31:00 | 4871.82000 | 4871.83000 | 4871.82000 | 4871.83000 | 1.8000 | 8769.2800 | 4871.82000 2014-02-01 07:32:00 | 4871.83000 | 4874.39000 | 4871.34000 | 4872.03000 | 9.2230 | 44941.4600 | 4872.76001 2014-02-01 07:33:00 | 4872.01000 | 4872.01000 | 4872.00000 | 4872.00000 | 1.7000 | 8282.4100 | 4872.01000 2014-02-01 07:34:00 | . | . | . | . | . | . | . 2014-02-01 07:35:00 | 4871.99000 | 4874.65000 | 4871.21000 | 4874.12000 | 45.3880 | 221198.1700 | 4873.48998 2014-02-01 07:36:00 | 4873.27000 | 4873.82000 | 4871.65000 | 4871.65000 | 7.1630 | 34904.9400 | 4872.95000 2014-02-01 07:37:00 | 4871.65000 | 4871.65000 | 4871.20000 | 4871.20000 | 1.0190 | 4963.9700 | 4871.41000 2014-02-01 07:38:00 | . | . | . | . | . | . | . 2014-02-01 07:39:00 | . | . | . | . | . | . | . 2014-02-01 07:40:00 | . | . | . | . | . | . | . 2014-02-01 07:41:00 | . | . | . | . | . | . | . 2014-02-01 07:42:00 | 4871.20000 | 4871.20000 | 4871.20000 | 4871.20000 | 1.1070 | 5392.4200 | 4871.20000 2014-02-01 07:43:00 | . | . | . | . | . | . | . 2014-02-01 07:44:00 | 4871.20000 | 4871.20000 | 4871.03000 | 4871.03000 | 1.8340 | 8933.7400 | 4871.18000 2014-02-01 07:45:00 | 4871.05000 | 4872.51000 | 4871.05000 | 4871.13000 | 2.2860 | 11135.5200 | 4871.18000 2014-02-01 07:46:00 | 4871.08000 | 4874.00000 | 4871.08000 | 4873.28000 | 5.6460 | 27505.6000 | 4871.70000 2014-02-01 07:47:00 | 4872.70000 | 4872.71000 | 4871.03000 | 4871.03000 | 2.2380 | 10902.7000 | 4871.63000 2014-02-01 07:48:00 | 4873.01000 | 4873.01000 | 4873.00000 | 4873.00000 | 1.1060 | 5389.5400 | 4873.01000 2014-02-01 07:49:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 1.2480 | 6080.2600 | 4872.00000 2014-02-01 07:50:00 | 4873.39000 | 4874.70000 | 4873.39000 | 4873.99000 | 1.9140 | 9329.0600 | 4874.11000 2014-02-01 07:51:00 | 4874.70000 | 4875.00000 | 4872.09000 | 4874.99000 | 11.5420 | 56265.4600 | 4874.85000 2014-02-01 07:52:00 | 4874.93000 | 4876.00000 | 4873.01000 | 4873.01000 | 25.8950 | 126241.6500 | 4875.13997 2014-02-01 07:53:00 | 4875.99000 | 4876.88000 | 4873.19000 | 4876.88000 | 38.0840 | 185691.3900 | 4875.84003 2014-02-01 07:54:00 | 4874.54000 | 4879.00000 | 4873.20000 | 4878.21000 | 30.1070 | 146808.7200 | 4876.22998 2014-02-01 07:55:00 | 4878.76000 | 4878.76000 | 4875.23000 | 4878.00000 | 11.6010 | 56580.8400 | 4877.24000 2014-02-01 07:56:00 | 4878.00000 | 4879.00000 | 4874.82000 | 4878.65000 | 68.0081 | 331671.1900 | 4876.93997 2014-02-01 07:57:00 | 4879.04000 | 4879.04000 | 4875.71000 | 4878.00000 | 12.9010 | 62921.0900 | 4877.23000 2014-02-01 07:58:00 | 4876.46000 | 4878.21000 | 4875.04000 | 4875.04000 | 22.9330 | 111845.3300 | 4877.05001 2014-02-01 07:59:00 | 4878.19000 | 4878.19000 | 4875.05000 | 4875.21000 | 59.3070 | 289213.5800 | 4876.54996 2014-02-01 08:00:00 | 4876.01000 | 4877.83000 | 4875.47000 | 4877.10000 | 18.8610 | 91959.2100 | 4875.63000 2014-02-01 08:01:00 | 4877.00000 | 4877.00000 | 4877.00000 | 4877.00000 | 0.1000 | 487.7000 | 4877.00000 2014-02-01 08:02:00 | 4875.01000 | 4875.01000 | 4875.00000 | 4875.00000 | 2.3310 | 11363.6400 | 4875.01000 2014-02-01 08:03:00 | 4875.00000 | 4875.01000 | 4875.00000 | 4875.01000 | 1.2180 | 5937.7600 | 4875.01000 2014-02-01 08:04:00 | . | . | . | . | . | . | . 2014-02-01 08:05:00 | 4876.30000 | 4877.70000 | 4875.01000 | 4875.01000 | 1.2060 | 5880.6300 | 4876.15000 2014-02-01 08:06:00 | . | . | . | . | . | . | . 2014-02-01 08:07:00 | . | . | . | . | . | . | . 2014-02-01 08:08:00 | 4875.00000 | 4877.56000 | 4875.00000 | 4875.00000 | 4.0320 | 19658.8800 | 4875.71000 2014-02-01 08:09:00 | . | . | . | . | . | . | . 2014-02-01 08:10:00 | 4875.74000 | 4877.68000 | 4875.01000 | 4875.01000 | 4.8380 | 23591.7600 | 4876.34000 2014-02-01 08:11:00 | 4875.01000 | 4875.01000 | 4875.01000 | 4875.01000 | 0.4320 | 2106.0000 | 4875.01000 2014-02-01 08:12:00 | 4875.03000 | 4875.03000 | 4875.03000 | 4875.03000 | 0.0220 | 107.2500 | 4875.03000 2014-02-01 08:13:00 | 4875.03000 | 4875.03000 | 4875.00000 | 4875.00000 | 1.0000 | 4875.0000 | 4875.00000 2014-02-01 08:14:00 | 4875.00000 | 4877.58000 | 4875.00000 | 4876.97000 | 1.2670 | 6179.8000 | 4877.51000 2014-02-01 08:15:00 | 4877.57000 | 4877.99000 | 4877.57000 | 4877.99000 | 1.4520 | 7082.8000 | 4877.96000 2014-02-01 08:16:00 | 4877.75000 | 4877.75000 | 4875.00000 | 4875.14000 | 1.9620 | 9567.6200 | 4876.46000 2014-02-01 08:17:00 | 4875.14000 | 4879.60000 | 4875.14000 | 4877.98000 | 1.6280 | 7939.0200 | 4876.55000 2014-02-01 08:18:00 | 4878.80000 | 4879.55000 | 4876.08000 | 4877.17000 | 81.1300 | 395744.0100 | 4877.90000 2014-02-01 08:19:00 | 4875.97000 | 4875.97000 | 4875.97000 | 4875.97000 | 0.0300 | 146.2800 | 4875.97000 2014-02-01 08:20:00 | 4875.76000 | 4875.76000 | 4875.17000 | 4875.17000 | 0.0430 | 209.6500 | 4875.58000 2014-02-01 08:21:00 | 4875.80000 | 4875.80000 | 4874.40000 | 4875.00000 | 5.6780 | 27681.0000 | 4875.13000 2014-02-01 08:22:00 | 4874.39000 | 4877.34000 | 4874.39000 | 4877.34000 | 16.0860 | 78455.7500 | 4877.26999 2014-02-01 08:23:00 | 4875.36000 | 4875.36000 | 4875.35000 | 4875.35000 | 1.2700 | 6191.7000 | 4875.35000 2014-02-01 08:24:00 | . | . | . | . | . | . | . 2014-02-01 08:25:00 | 4875.50000 | 4875.83000 | 4875.34000 | 4875.34000 | 0.3620 | 1764.9900 | 4875.65000 2014-02-01 08:26:00 | 4875.82000 | 4875.82000 | 4875.05000 | 4875.05000 | 0.7860 | 3832.1900 | 4875.57000 2014-02-01 08:27:00 | 4875.02000 | 4875.36000 | 4875.02000 | 4875.36000 | 0.2710 | 1321.1400 | 4875.06000 2014-02-01 08:28:00 | 4875.01000 | 4875.18000 | 4875.01000 | 4875.18000 | 7.3310 | 35739.0200 | 4875.05000 2014-02-01 08:29:00 | 4875.19000 | 4875.20000 | 4875.19000 | 4875.20000 | 3.5280 | 17199.6800 | 4875.19000 2014-02-01 08:30:00 | 4875.22000 | 4875.70000 | 4875.21000 | 4875.70000 | 6.4720 | 31552.8000 | 4875.28000 2014-02-01 08:31:00 | 4875.01000 | 4875.01000 | 4875.01000 | 4875.01000 | 7.2210 | 35202.4500 | 4875.01000 2014-02-01 08:32:00 | 4875.01000 | 4875.01000 | 4875.01000 | 4875.01000 | 5.7420 | 27992.3100 | 4875.01000 2014-02-01 08:33:00 | 4875.57000 | 4876.00000 | 4873.83000 | 4875.06000 | 4.2150 | 20548.9100 | 4875.19000 2014-02-01 08:34:00 | 4874.99000 | 4875.00000 | 4874.99000 | 4875.00000 | 1.5460 | 7536.7500 | 4875.00000 2014-02-01 08:35:00 | 4875.03000 | 4875.39000 | 4873.99000 | 4875.01000 | 3.7580 | 18318.3400 | 4874.49000 2014-02-01 08:36:00 | 4875.01000 | 4875.01000 | 4875.00000 | 4875.00000 | 0.7510 | 3661.1300 | 4875.00000 2014-02-01 08:37:00 | 4874.00000 | 4874.00000 | 4874.00000 | 4874.00000 | 3.7940 | 18491.9600 | 4874.00000 2014-02-01 08:38:00 | . | . | . | . | . | . | . 2014-02-01 08:39:00 | 4873.84000 | 4873.84000 | 4873.84000 | 4873.84000 | 1.8970 | 9245.6700 | 4873.84000 2014-02-01 08:40:00 | 4875.49000 | 4875.49000 | 4874.99000 | 4875.00000 | 0.6000 | 2925.1000 | 4875.16000 2014-02-01 08:41:00 | 4875.36000 | 4875.36000 | 4875.36000 | 4875.36000 | 0.2000 | 975.0700 | 4875.36000 2014-02-01 08:42:00 | 4875.91000 | 4876.00000 | 4875.00000 | 4875.01000 | 5.1310 | 25017.0100 | 4875.66000 2014-02-01 08:43:00 | 4875.23000 | 4877.00000 | 4875.23000 | 4876.50000 | 2.5190 | 12282.6000 | 4875.98000 2014-02-01 08:44:00 | 4876.50000 | 4877.00000 | 4876.50000 | 4876.51000 | 6.3360 | 30898.5100 | 4876.65999 2014-02-01 08:45:00 | 4876.70000 | 4876.70000 | 4876.50000 | 4876.51000 | 1.4230 | 6939.2800 | 4876.51000 2014-02-01 08:46:00 | 4876.99000 | 4876.99000 | 4876.51000 | 4876.51000 | 2.1150 | 10313.8600 | 4876.53000 2014-02-01 08:47:00 | 4876.63000 | 4876.63000 | 4876.50000 | 4876.51000 | 1.7000 | 8290.0800 | 4876.52000 2014-02-01 08:48:00 | 4876.51000 | 4876.51000 | 4876.51000 | 4876.51000 | 0.6700 | 3267.2600 | 4876.51000 2014-02-01 08:49:00 | 4876.50000 | 4876.52000 | 4876.50000 | 4876.51000 | 3.5280 | 17204.3100 | 4876.50000 2014-02-01 08:50:00 | 4876.74000 | 4876.74000 | 4876.50000 | 4876.50000 | 0.2750 | 1341.0500 | 4876.53000 2014-02-01 08:51:00 | 4876.50000 | 4876.50000 | 4876.50000 | 4876.50000 | 0.0140 | 68.2700 | 4876.50000 2014-02-01 08:52:00 | 4876.50000 | 4876.99000 | 4876.50000 | 4876.99000 | 3.4420 | 16784.9500 | 4876.51000 2014-02-01 08:53:00 | 4875.05000 | 4876.99000 | 4875.04000 | 4876.51000 | 4.9910 | 24334.0900 | 4875.59000 2014-02-01 08:54:00 | 4876.75000 | 4876.99000 | 4876.51000 | 4876.51000 | 2.1980 | 10719.1000 | 4876.75000 2014-02-01 08:55:00 | 4876.99000 | 4876.99000 | 4876.51000 | 4876.51000 | 0.6000 | 2926.0500 | 4876.75000 2014-02-01 08:56:00 | 4876.58000 | 4876.60000 | 4874.63000 | 4874.74000 | 5.9000 | 28771.5600 | 4876.54000 2014-02-01 08:57:00 | 4874.60000 | 4874.61000 | 4873.35000 | 4873.35000 | 0.5400 | 2632.2300 | 4874.50000 2014-02-01 08:58:00 | 4874.00000 | 4875.74000 | 4874.00000 | 4875.35000 | 10.9880 | 53555.5700 | 4874.01000 2014-02-01 08:59:00 | 4873.51000 | 4873.51000 | 4872.99000 | 4873.00000 | 12.3250 | 60059.7300 | 4872.99999 2014-02-01 09:00:00 | 4876.51000 | 4876.51000 | 4873.13000 | 4875.24000 | 42.2000 | 205724.0500 | 4874.98000 2014-02-01 09:01:00 | 4876.51000 | 4876.51000 | 4875.38000 | 4875.38000 | 0.2640 | 1287.1200 | 4875.44000 2014-02-01 09:02:00 | 4875.69000 | 4876.00000 | 4875.69000 | 4875.97000 | 2.0030 | 9766.5300 | 4875.95000 2014-02-01 09:03:00 | 4874.99000 | 4874.99000 | 4872.61000 | 4872.61000 | 1.4720 | 7175.0300 | 4874.34000 2014-02-01 09:04:00 | . | . | . | . | . | . | . 2014-02-01 09:05:00 | 4872.80000 | 4872.81000 | 4872.39000 | 4872.39000 | 2.3840 | 11616.6800 | 4872.77000 2014-02-01 09:06:00 | 4872.39000 | 4872.39000 | 4871.39000 | 4871.93000 | 1.2840 | 6255.6400 | 4871.99000 2014-02-01 09:07:00 | . | . | . | . | . | . | . 2014-02-01 09:08:00 | 4871.94000 | 4871.94000 | 4871.93000 | 4871.93000 | 0.4510 | 2197.2400 | 4871.93000 2014-02-01 09:09:00 | 4871.94000 | 4871.94000 | 4871.94000 | 4871.94000 | 0.8500 | 4141.1500 | 4871.94000 2014-02-01 09:10:00 | 4871.94000 | 4871.94000 | 4871.94000 | 4871.94000 | 0.2600 | 1266.7000 | 4871.94000 2014-02-01 09:11:00 | 4871.94000 | 4872.61000 | 4871.94000 | 4872.61000 | 0.4080 | 1987.8200 | 4872.10000 2014-02-01 09:12:00 | 4872.61000 | 4874.46000 | 4872.61000 | 4874.46000 | 0.8860 | 4318.1500 | 4873.76000 2014-02-01 09:13:00 | 4873.21000 | 4873.90000 | 4873.21000 | 4873.90000 | 0.5290 | 2578.0200 | 4873.38000 2014-02-01 09:14:00 | 4873.29000 | 4873.29000 | 4873.23000 | 4873.23000 | 0.1930 | 940.5300 | 4873.23000 2014-02-01 09:15:00 | 4871.40000 | 4871.40000 | 4871.40000 | 4871.40000 | 0.2590 | 1261.6900 | 4871.40000 2014-02-01 09:16:00 | 4874.00000 | 4874.60000 | 4874.00000 | 4874.60000 | 0.1200 | 584.9400 | 4874.50000 2014-02-01 09:17:00 | 4874.61000 | 4875.00000 | 4874.61000 | 4875.00000 | 3.7960 | 18504.3200 | 4874.69000 2014-02-01 09:18:00 | . | . | . | . | . | . | . 2014-02-01 09:19:00 | 4875.71000 | 4875.71000 | 4875.71000 | 4875.71000 | 0.5600 | 2730.4000 | 4875.71000 2014-02-01 09:20:00 | 4874.61000 | 4874.61000 | 4874.60000 | 4874.60000 | 0.5410 | 2637.1600 | 4874.60000 2014-02-01 09:21:00 | 4872.79000 | 4872.79000 | 4872.15000 | 4872.17000 | 1.2480 | 6080.5900 | 4872.27000 2014-02-01 09:22:00 | 4873.00000 | 4873.00000 | 4873.00000 | 4873.00000 | 0.1250 | 609.1300 | 4873.00000 2014-02-01 09:23:00 | 4872.80000 | 4872.80000 | 4870.20000 | 4870.23000 | 10.0000 | 48710.8500 | 4871.08000 2014-02-01 09:24:00 | 4872.68000 | 4872.99000 | 4872.68000 | 4872.99000 | 1.4100 | 6870.6500 | 4872.80000 2014-02-01 09:25:00 | 4873.00000 | 4873.00000 | 4872.99000 | 4872.99000 | 2.9850 | 14545.9000 | 4873.00000 2014-02-01 09:26:00 | 4872.88000 | 4872.88000 | 4872.49000 | 4872.60000 | 0.8110 | 3951.6700 | 4872.59000 2014-02-01 09:27:00 | 4872.72000 | 4872.99000 | 4872.60000 | 4872.60000 | 3.4050 | 16591.7100 | 4872.75000 2014-02-01 09:28:00 | 4872.60000 | 4872.99000 | 4870.22000 | 4872.99000 | 7.6240 | 37136.3700 | 4870.98001 2014-02-01 09:29:00 | 4872.87000 | 4872.87000 | 4872.87000 | 4872.87000 | 0.0110 | 53.6000 | 4872.87000 2014-02-01 09:30:00 | . | . | . | . | . | . | . 2014-02-01 09:31:00 | 4871.99000 | 4871.99000 | 4871.10000 | 4871.10000 | 1.0320 | 5027.6000 | 4871.71000 2014-02-01 09:32:00 | 4870.49000 | 4872.99000 | 4870.26000 | 4870.28000 | 2.0030 | 9759.1400 | 4872.26000 2014-02-01 09:33:00 | . | . | . | . | . | . | . 2014-02-01 09:34:00 | 4872.01000 | 4872.01000 | 4872.01000 | 4872.01000 | 0.0370 | 180.2600 | 4872.01000 2014-02-01 09:35:00 | 4872.01000 | 4872.01000 | 4872.01000 | 4872.01000 | 0.9330 | 4545.5900 | 4872.01000 2014-02-01 09:36:00 | 4871.00000 | 4871.00000 | 4871.00000 | 4871.00000 | 0.2140 | 1042.3900 | 4871.00000 2014-02-01 09:37:00 | . | . | . | . | . | . | . 2014-02-01 09:38:00 | . | . | . | . | . | . | . 2014-02-01 09:39:00 | 4872.00000 | 4872.00000 | 4872.00000 | 4872.00000 | 1.0230 | 4984.0600 | 4872.00000 2014-02-01 09:40:00 | 4872.01000 | 4873.00000 | 4872.01000 | 4872.73000 | 11.1870 | 54511.8300 | 4872.77999 2014-02-01 09:41:00 | 4872.51000 | 4872.51000 | 4872.51000 | 4872.51000 | 0.5300 | 2582.4300 | 4872.51000 2014-02-01 09:42:00 | 4871.10000 | 4871.29000 | 4871.10000 | 4871.29000 | 0.5410 | 2635.3500 | 4871.26000 2014-02-01 09:43:00 | 4872.99000 | 4872.99000 | 4872.01000 | 4872.01000 | 1.3540 | 6597.6800 | 4872.73000 2014-02-01 09:44:00 | . | . | . | . | . | . | . 2014-02-01 09:45:00 | 4872.99000 | 4872.99000 | 4872.58000 | 4872.98000 | 0.4500 | 2192.7800 | 4872.84000 2014-02-01 09:46:00 | 4872.99000 | 4873.00000 | 4872.99000 | 4873.00000 | 2.5650 | 12499.2300 | 4872.99000 2014-02-01 09:47:00 | 4873.00000 | 4873.00000 | 4872.90000 | 4872.91000 | 4.1320 | 20134.8600 | 4872.91000 2014-02-01 09:48:00 | . | . | . | . | . | . | . 2014-02-01 09:49:00 | . | . | . | . | . | . | . 2014-02-01 09:50:00 | 4872.93000 | 4872.93000 | 4872.93000 | 4872.93000 | 0.0250 | 121.8200 | 4872.93000 2014-02-01 09:51:00 | 4872.93000 | 4872.93000 | 4872.93000 | 4872.93000 | 0.5550 | 2704.4800 | 4872.93000 2014-02-01 09:52:00 | 4872.69000 | 4872.93000 | 4872.69000 | 4872.93000 | 0.8080 | 3937.1900 | 4872.77000 2014-02-01 09:53:00 | . | . | . | . | . | . | . 2014-02-01 09:54:00 | 4872.02000 | 4872.02000 | 4872.02000 | 4872.02000 | 0.1380 | 672.3400 | 4872.02000 2014-02-01 09:55:00 | 4872.91000 | 4872.91000 | 4872.91000 | 4872.91000 | 0.0270 | 131.5700 | 4872.91000 2014-02-01 09:56:00 | . | . | . | . | . | . | . 2014-02-01 09:57:00 | 4872.91000 | 4873.00000 | 4872.91000 | 4873.00000 | 2.8350 | 13814.8500 | 4872.96000 2014-02-01 09:58:00 | 4873.00000 | 4873.00000 | 4873.00000 | 4873.00000 | 0.2630 | 1281.6000 | 4873.00000 2014-02-01 09:59:00 | 4873.00000 | 4873.00000 | 4872.93000 | 4872.93000 | 2.1750 | 10598.7200 | 4872.98000 2014-02-01 10:00:00 | 4872.99000 | 4872.99000 | 4872.99000 | 4872.99000 | 0.2400 | 1169.5200 | 4872.99000 2014-02-01 10:01:00 | 4872.94000 | 4874.02000 | 4872.94000 | 4874.02000 | 1.7560 | 8557.3800 | 4873.22000 2014-02-01 10:02:00 | 4874.74000 | 4875.00000 | 4874.74000 | 4875.00000 | 1.5160 | 7390.2700 | 4874.85000 2014-02-01 10:03:00 | 4875.22000 | 4876.00000 | 4875.22000 | 4875.58000 | 2.3240 | 11331.2000 | 4875.73000 2014-02-01 10:04:00 | 4875.58000 | 4876.00000 | 4872.91000 | 4876.00000 | 6.6090 | 32223.2600 | 4875.66000 2014-02-01 10:05:00 | 4876.00000 | 4876.00000 | 4875.10000 | 4876.00000 | 1.6870 | 8225.3200 | 4875.71000 2014-02-01 10:06:00 | 4875.31000 | 4876.00000 | 4875.31000 | 4876.00000 | 0.9390 | 4578.4700 | 4875.90000 2014-02-01 10:07:00 | . | . | . | . | . | . | . 2014-02-01 10:08:00 | 4875.91000 | 4876.91000 | 4875.91000 | 4876.90000 | 1.9760 | 9635.3700 | 4876.20000 2014-02-01 10:09:00 | 4876.90000 | 4878.00000 | 4876.74000 | 4877.25000 | 4.8230 | 23523.4900 | 4877.36000 2014-02-01 10:10:00 | 4877.99000 | 4877.99000 | 4876.03000 | 4876.97000 | 3.3540 | 16356.3700 | 4876.68000 2014-02-01 10:11:00 | 4876.73000 | 4876.73000 | 4876.73000 | 4876.73000 | 0.0200 | 97.5300 | 4876.73000 2014-02-01 10:12:00 | 4876.96000 | 4878.00000 | 4876.89000 | 4876.93000 | 4.5580 | 22229.4600 | 4877.02000 2014-02-01 10:13:00 | 4877.99000 | 4878.00000 | 4876.00000 | 4876.38000 | 3.7720 | 18395.4200 | 4876.84000 2014-02-01 10:14:00 | 4876.75000 | 4877.99000 | 4875.51000 | 4877.99000 | 3.0320 | 14785.7600 | 4876.57000 2014-02-01 10:15:00 | 4875.99000 | 4877.95000 | 4875.00000 | 4877.94000 | 2.6540 | 12943.1400 | 4876.84000 2014-02-01 10:16:00 | 4876.00000 | 4877.95000 | 4874.60000 | 4874.62000 | 3.3700 | 16433.9600 | 4876.55000 2014-02-01 10:17:00 | 4875.04000 | 4877.35000 | 4874.45000 | 4877.29000 | 10.7540 | 52434.4200 | 4875.81001 2014-02-01 10:18:00 | 4875.10000 | 4877.52000 | 4875.00000 | 4875.00000 | 19.2420 | 93808.9100 | 4875.22001 2014-02-01 10:19:00 | 4875.00000 | 4876.82000 | 4875.00000 | 4875.00000 | 11.4270 | 55707.7200 | 4875.09999 2014-02-01 10:20:00 | 4875.84000 | 4877.95000 | 4875.01000 | 4877.95000 | 4.6350 | 22601.4900 | 4876.27000 2014-02-01 10:21:00 | 4877.95000 | 4878.00000 | 4877.95000 | 4878.00000 | 7.2370 | 35302.0700 | 4878.00000 2014-02-01 10:22:00 | 4878.00000 | 4880.00000 | 4876.45000 | 4880.00000 | 8.9600 | 43713.0200 | 4878.68000 2014-02-01 10:23:00 | 4880.00000 | 4885.56000 | 4872.80000 | 4885.55000 | 18.8220 | 91861.8500 | 4880.56001 2014-02-01 10:24:00 | 4872.81000 | 4879.67000 | 4872.00000 | 4876.58000 | 22.8250 | 111314.8100 | 4876.87998 2014-02-01 10:25:00 | 4879.62000 | 4879.67000 | 4879.62000 | 4879.64000 | 1.9450 | 9490.9200 | 4879.65000 2014-02-01 10:26:00 | 4879.64000 | 4887.50000 | 4877.54000 | 4878.72000 | 35.9940 | 175694.1700 | 4881.21003 2014-02-01 10:27:00 | 4880.80000 | 4888.00000 | 4879.00000 | 4883.00000 | 26.0170 | 127093.0400 | 4884.99998 2014-02-01 10:28:00 | 4882.99000 | 4885.00000 | 4880.62000 | 4883.11000 | 18.2750 | 89223.4000 | 4882.27002 2014-02-01 10:29:00 | 4885.00000 | 4887.99000 | 4880.94000 | 4887.89000 | 15.1190 | 73811.0300 | 4882.00000 2014-02-01 10:30:00 | 4887.76000 | 4887.76000 | 4881.63000 | 4883.53000 | 26.4380 | 129118.4200 | 4883.81999 2014-02-01 10:31:00 | 4881.51000 | 4887.90000 | 4880.14000 | 4887.89000 | 14.4610 | 70638.5200 | 4884.76000 2014-02-01 10:32:00 | 4887.89000 | 4887.99000 | 4881.08000 | 4883.12000 | 20.1060 | 98202.3300 | 4884.22998 2014-02-01 10:33:00 | 4882.10000 | 4887.99000 | 4882.00000 | 4882.01000 | 15.8480 | 77404.1700 | 4884.15999 2014-02-01 10:34:00 | 4886.98000 | 4887.90000 | 4881.10000 | 4884.44000 | 9.1690 | 44780.7700 | 4883.93000 2014-02-01 10:35:00 | 4884.43000 | 4887.00000 | 4882.71000 | 4885.14000 | 6.3230 | 30888.3900 | 4885.08000 2014-02-01 10:36:00 | 4884.84000 | 4886.23000 | 4882.13000 | 4882.81000 | 38.9080 | 190027.6000 | 4884.01998 2014-02-01 10:37:00 | 4884.94000 | 4884.94000 | 4882.80000 | 4884.19000 | 0.9210 | 4498.3100 | 4884.16000 2014-02-01 10:38:00 | 4884.19000 | 4884.19000 | 4882.10000 | 4882.10000 | 0.4390 | 2143.5300 | 4882.76000 2014-02-01 10:39:00 | 4882.70000 | 4883.16000 | 4882.70000 | 4883.15000 | 0.4500 | 2197.3300 | 4882.95000 2014-02-01 10:40:00 | 4883.15000 | 4883.15000 | 4882.00000 | 4882.00000 | 1.2000 | 5858.5300 | 4882.11000 2014-02-01 10:41:00 | 4881.25000 | 4881.38000 | 4881.25000 | 4881.26000 | 2.1610 | 10548.5700 | 4881.34000 2014-02-01 10:42:00 | 4881.97000 | 4882.47000 | 4881.97000 | 4882.47000 | 4.1700 | 20358.9100 | 4882.23000 2014-02-01 10:43:00 | 4882.47000 | 4882.47000 | 4882.46000 | 4882.47000 | 3.9940 | 19500.5600 | 4882.46000 2014-02-01 10:44:00 | 4882.46000 | 4882.50000 | 4881.24000 | 4882.00000 | 7.4970 | 36601.8800 | 4882.20000 2014-02-01 10:45:00 | 4882.00000 | 4882.99000 | 4881.25000 | 4882.00000 | 1.5400 | 7518.1700 | 4881.93000 2014-02-01 10:46:00 | 4882.99000 | 4884.98000 | 4882.99000 | 4884.98000 | 4.4380 | 21672.2700 | 4883.34000 2014-02-01 10:47:00 | 4884.98000 | 4884.99000 | 4884.72000 | 4884.95000 | 3.5800 | 17488.0100 | 4884.92000 2014-02-01 10:48:00 | 4884.91000 | 4888.00000 | 4884.88000 | 4887.94000 | 20.1330 | 98373.5400 | 4886.18001 2014-02-01 10:49:00 | 4887.90000 | 4887.90000 | 4884.88000 | 4887.40000 | 4.9060 | 23968.1200 | 4885.47000 2014-02-01 10:50:00 | 4887.36000 | 4888.00000 | 4886.38000 | 4887.99000 | 7.4160 | 36247.8400 | 4887.78999 2014-02-01 10:51:00 | 4887.99000 | 4888.00000 | 4887.28000 | 4887.28000 | 5.1010 | 24933.3300 | 4887.93000 2014-02-01 10:52:00 | 4887.28000 | 4887.34000 | 4887.28000 | 4887.34000 | 2.8000 | 13684.5400 | 4887.33000 2014-02-01 10:53:00 | 4887.98000 | 4887.98000 | 4887.33000 | 4887.33000 | 4.4300 | 21650.9200 | 4887.34000 2014-02-01 10:54:00 | 4886.00000 | 4886.38000 | 4885.40000 | 4886.38000 | 1.0460 | 5110.5000 | 4885.76000 2014-02-01 10:55:00 | 4886.38000 | 4887.34000 | 4886.38000 | 4887.34000 | 1.8140 | 8864.6800 | 4886.81000 2014-02-01 10:56:00 | 4887.34000 | 4887.99000 | 4887.34000 | 4887.99000 | 3.0500 | 14906.7800 | 4887.47000 2014-02-01 10:57:00 | 4888.00000 | 4889.00000 | 4887.99000 | 4888.98000 | 5.2870 | 25843.5300 | 4888.13000 2014-02-01 10:58:00 | 4888.99000 | 4889.99000 | 4888.00000 | 4888.00000 | 2.8710 | 14034.7800 | 4888.47000 2014-02-01 10:59:00 | 4888.01000 | 4888.15000 | 4888.00000 | 4888.01000 | 5.7970 | 28335.9000 | 4888.03000 2014-02-01 11:00:00 | 4888.03000 | 4888.19000 | 4887.00000 | 4887.00000 | 2.6370 | 12889.6700 | 4888.01000 2014-02-01 11:01:00 | 4886.99000 | 4886.99000 | 4885.51000 | 4885.61000 | 0.7060 | 3449.6300 | 4886.15000 2014-02-01 11:02:00 | 4886.98000 | 4886.98000 | 4885.00000 | 4885.00000 | 4.8690 | 23788.2400 | 4885.65000 2014-02-01 11:03:00 | . | . | . | . | . | . | . 2014-02-01 11:04:00 | . | . | . | . | . | . | . 2014-02-01 11:05:00 | 4886.49000 | 4886.49000 | 4885.10000 | 4885.11000 | 2.6370 | 12882.4400 | 4885.26000 2014-02-01 11:06:00 | 4885.10000 | 4886.36000 | 4885.00000 | 4885.99000 | 5.2370 | 25583.4700 | 4885.14000 2014-02-01 11:07:00 | 4885.94000 | 4885.94000 | 4885.94000 | 4885.94000 | 0.2700 | 1319.2000 | 4885.94000 2014-02-01 11:08:00 | 4885.88000 | 4885.94000 | 4884.88000 | 4884.88000 | 2.7270 | 13322.4300 | 4885.38000 2014-02-01 11:09:00 | 4884.93000 | 4884.93000 | 4883.00000 | 4883.00000 | 1.7590 | 8591.7600 | 4884.46000 2014-02-01 11:10:00 | 4882.63000 | 4882.80000 | 4881.99000 | 4882.00000 | 10.2600 | 50089.7300 | 4882.04000 2014-02-01 11:11:00 | 4882.00000 | 4882.00000 | 4882.00000 | 4882.00000 | 0.0650 | 317.3300 | 4882.00000 2014-02-01 11:12:00 | 4882.00000 | 4882.00000 | 4881.23000 | 4881.23000 | 3.1970 | 15606.8400 | 4881.71000 2014-02-01 11:13:00 | 4881.24000 | 4885.00000 | 4881.24000 | 4883.23000 | 35.6470 | 174032.5400 | 4882.10998 2014-02-01 11:14:00 | 4884.60000 | 4884.92000 | 4881.95000 | 4884.11000 | 17.0760 | 83399.9200 | 4884.03999 2014-02-01 11:15:00 | 4884.84000 | 4885.00000 | 4881.93000 | 4881.93000 | 4.6490 | 22706.4100 | 4884.15000 2014-02-01 11:16:00 | 4881.88000 | 4881.88000 | 4880.42000 | 4881.27000 | 0.8340 | 4070.9500 | 4881.24000 2014-02-01 11:17:00 | 4881.27000 | 4884.00000 | 4880.67000 | 4883.23000 | 16.6340 | 81217.0300 | 4882.59001 2014-02-01 11:18:00 | 4880.41000 | 4884.00000 | 4880.05000 | 4880.05000 | 26.8100 | 130890.1500 | 4882.14000 2014-02-01 11:19:00 | 4881.59000 | 4883.95000 | 4880.14000 | 4881.80000 | 7.0830 | 34576.7900 | 4881.66000 2014-02-01 11:20:00 | 4880.23000 | 4883.85000 | 4880.23000 | 4882.11000 | 29.9630 | 146236.8200 | 4880.58002 2014-02-01 11:21:00 | 4882.70000 | 4882.70000 | 4882.30000 | 4882.30000 | 1.1120 | 5429.3100 | 4882.47000 2014-02-01 11:22:00 | 4882.30000 | 4883.88000 | 4880.31000 | 4883.60000 | 32.0610 | 156519.7800 | 4881.94001 2014-02-01 11:23:00 | 4883.83000 | 4883.83000 | 4880.71000 | 4880.87000 | 10.2330 | 49958.4100 | 4882.09001 2014-02-01 11:24:00 | 4880.26000 | 4880.27000 | 4880.26000 | 4880.26000 | 0.8000 | 3904.2100 | 4880.26000 2014-02-01 11:25:00 | 4880.56000 | 4880.66000 | 4880.56000 | 4880.66000 | 0.8320 | 4060.6600 | 4880.60000 2014-02-01 11:26:00 | 4880.66000 | 4880.66000 | 4880.66000 | 4880.66000 | 1.9510 | 9522.1700 | 4880.66000 2014-02-01 11:27:00 | 4880.27000 | 4880.27000 | 4880.23000 | 4880.24000 | 1.4490 | 7071.4700 | 4880.24000 2014-02-01 11:28:00 | 4883.00000 | 4883.18000 | 4883.00000 | 4883.18000 | 0.6090 | 2973.8400 | 4883.15000 2014-02-01 11:29:00 | 4880.27000 | 4883.87000 | 4880.26000 | 4883.87000 | 2.5990 | 12686.4100 | 4881.27000 2014-02-01 11:30:00 | 4883.26000 | 4883.81000 | 4880.55000 | 4880.55000 | 38.7760 | 189328.1200 | 4882.60997 2014-02-01 11:31:00 | 4880.60000 | 4880.61000 | 4880.60000 | 4880.61000 | 0.5000 | 2440.3000 | 4880.61000 2014-02-01 11:32:00 | 4880.60000 | 4880.60000 | 4880.60000 | 4880.60000 | 0.2000 | 976.1200 | 4880.60000 2014-02-01 11:33:00 | . | . | . | . | . | . | . 2014-02-01 11:34:00 | . | . | . | . | . | . | . 2014-02-01 11:35:00 | 4882.57000 | 4883.87000 | 4882.57000 | 4883.87000 | 1.8350 | 8959.9400 | 4882.80000 2014-02-01 11:36:00 | 4883.87000 | 4883.98000 | 4883.87000 | 4883.97000 | 9.9310 | 48502.5700 | 4883.96000 2014-02-01 11:37:00 | 4883.95000 | 4884.00000 | 4883.95000 | 4884.00000 | 19.2760 | 94143.8600 | 4883.98998 2014-02-01 11:38:00 | 4884.09000 | 4884.20000 | 4884.07000 | 4884.20000 | 1.0200 | 4981.8300 | 4884.14000 2014-02-01 11:39:00 | 4883.99000 | 4883.99000 | 4883.99000 | 4883.99000 | 0.5000 | 2442.0000 | 4883.99000 2014-02-01 11:40:00 | 4882.78000 | 4882.78000 | 4882.10000 | 4882.10000 | 0.9820 | 4794.4700 | 4882.35000 2014-02-01 11:41:00 | 4882.45000 | 4884.00000 | 4880.50000 | 4884.00000 | 10.1720 | 49667.5200 | 4882.77000 2014-02-01 11:42:00 | 4884.00000 | 4884.68000 | 4883.99000 | 4884.67000 | 3.5230 | 17206.9400 | 4884.17000 2014-02-01 11:43:00 | 4885.10000 | 4888.00000 | 4885.00000 | 4887.09000 | 3.9000 | 19054.9900 | 4885.90000 2014-02-01 11:44:00 | 4888.00000 | 4888.01000 | 4885.00000 | 4888.01000 | 8.5790 | 41933.1500 | 4887.88000 2014-02-01 11:45:00 | 4888.17000 | 4889.90000 | 4888.17000 | 4889.90000 | 3.4780 | 17002.0400 | 4888.45000 2014-02-01 11:46:00 | 4888.86000 | 4890.00000 | 4885.10000 | 4889.91000 | 26.9320 | 131658.2700 | 4888.54001 2014-02-01 11:47:00 | 4889.96000 | 4889.96000 | 4889.89000 | 4889.89000 | 1.7320 | 8469.3300 | 4889.91000 2014-02-01 11:48:00 | 4887.54000 | 4889.86000 | 4886.14000 | 4886.90000 | 55.9820 | 273629.1600 | 4887.81002 2014-02-01 11:49:00 | 4886.74000 | 4889.12000 | 4886.74000 | 4889.12000 | 4.0080 | 19590.4100 | 4887.83000 2014-02-01 11:50:00 | 4889.16000 | 4892.23000 | 4887.13000 | 4892.23000 | 17.0220 | 83236.9600 | 4889.96001 2014-02-01 11:51:00 | 4892.23000 | 4897.01000 | 4892.23000 | 4897.01000 | 3.2370 | 15849.0100 | 4896.20000 2014-02-01 11:52:00 | 4895.00000 | 4900.00000 | 4895.00000 | 4899.99000 | 39.6040 | 194001.0900 | 4898.52003 2014-02-01 11:53:00 | 4899.57000 | 4905.01000 | 4899.00000 | 4905.01000 | 26.7160 | 130930.0000 | 4900.80998 2014-02-01 11:54:00 | 4907.97000 | 4908.00000 | 4900.87000 | 4903.60000 | 7.6630 | 37588.0900 | 4905.14000 2014-02-01 11:55:00 | 4900.99000 | 4905.54000 | 4900.99000 | 4903.39000 | 15.9030 | 77975.5600 | 4903.20001 2014-02-01 11:56:00 | 4904.00000 | 4906.00000 | 4904.00000 | 4906.00000 | 7.5870 | 37218.4600 | 4905.56000 2014-02-01 11:57:00 | 4905.00000 | 4906.78000 | 4901.14000 | 4904.81000 | 16.0380 | 78633.9300 | 4902.97999 2014-02-01 11:58:00 | 4905.18000 | 4906.43000 | 4903.89000 | 4903.89000 | 4.8660 | 23869.2300 | 4905.31000 2014-02-01 11:59:00 | 4901.15000 | 4901.16000 | 4901.14000 | 4901.14000 | 1.4540 | 7126.2600 | 4901.14000 2014-02-01 12:00:00 | 4901.14000 | 4901.20000 | 4901.14000 | 4901.20000 | 1.3740 | 6734.2300 | 4901.18000 2014-02-01 12:01:00 | 4904.00000 | 4904.50000 | 4901.30000 | 4902.48000 | 11.4300 | 56040.7600 | 4902.95000 2014-02-01 12:02:00 | 4901.31000 | 4901.31000 | 4901.30000 | 4901.30000 | 0.8360 | 4097.4900 | 4901.31000 2014-02-01 12:03:00 | 4903.99000 | 4904.00000 | 4901.30000 | 4901.30000 | 4.3040 | 21102.3200 | 4902.96000 2014-02-01 12:04:00 | 4901.30000 | 4901.30000 | 4900.38000 | 4900.40000 | 9.9050 | 48543.2600 | 4900.88001 2014-02-01 12:05:00 | 4900.51000 | 4901.19000 | 4900.51000 | 4901.19000 | 0.7400 | 3626.5000 | 4900.68000 2014-02-01 12:06:00 | 4901.08000 | 4901.30000 | 4901.05000 | 4901.30000 | 1.1890 | 5827.4300 | 4901.12000 2014-02-01 12:07:00 | 4904.89000 | 4904.89000 | 4900.86000 | 4900.86000 | 17.5670 | 86109.0700 | 4901.74999 2014-02-01 12:08:00 | 4901.00000 | 4901.67000 | 4900.86000 | 4901.67000 | 12.3520 | 60536.1800 | 4900.92001 2014-02-01 12:09:00 | 4901.67000 | 4901.67000 | 4900.86000 | 4901.02000 | 2.6290 | 12884.9500 | 4901.08000 2014-02-01 12:10:00 | 4902.00000 | 4905.00000 | 4900.87000 | 4901.09000 | 19.1240 | 93790.8900 | 4904.35002 2014-02-01 12:11:00 | 4903.08000 | 4903.09000 | 4899.00000 | 4901.00000 | 10.6780 | 52328.5300 | 4900.59000 2014-02-01 12:12:00 | 4902.99000 | 4906.99000 | 4902.99000 | 4906.99000 | 5.2430 | 25716.9400 | 4905.00000 2014-02-01 12:13:00 | 4906.95000 | 4919.99000 | 4906.95000 | 4912.21000 | 34.8600 | 171264.9000 | 4912.93000 2014-02-01 12:14:00 | 4912.72000 | 4918.57000 | 4910.03000 | 4911.15000 | 36.6470 | 180151.3300 | 4915.84998 2014-02-01 12:15:00 | 4910.99000 | 4914.42000 | 4910.99000 | 4914.42000 | 5.1520 | 25312.7100 | 4913.18000 2014-02-01 12:16:00 | 4914.32000 | 4915.91000 | 4914.32000 | 4914.71000 | 9.1690 | 45066.0500 | 4915.05000 2014-02-01 12:17:00 | 4914.60000 | 4914.99000 | 4910.01000 | 4914.35000 | 54.9290 | 269836.0500 | 4912.44999 2014-02-01 12:18:00 | 4913.97000 | 4915.00000 | 4911.00000 | 4912.51000 | 35.5910 | 174883.2700 | 4913.69001 2014-02-01 12:19:00 | 4915.00000 | 4917.23000 | 4914.09000 | 4915.90000 | 15.8290 | 77812.5500 | 4915.82000 2014-02-01 12:20:00 | 4917.00000 | 4919.00000 | 4917.00000 | 4919.00000 | 3.3410 | 16431.4400 | 4918.12000 2014-02-01 12:21:00 | 4919.00000 | 4921.01000 | 4919.00000 | 4921.01000 | 13.4040 | 65952.4800 | 4920.36001 2014-02-01 12:22:00 | 4921.01000 | 4922.71000 | 4921.01000 | 4921.11000 | 17.6240 | 86730.3600 | 4921.15001 2014-02-01 12:23:00 | 4921.46000 | 4928.28000 | 4921.01000 | 4928.28000 | 4.2530 | 20940.7900 | 4923.77000 2014-02-01 12:24:00 | 4928.13000 | 4940.10000 | 4928.13000 | 4934.99000 | 35.9410 | 177317.4800 | 4933.57001 2014-02-01 12:25:00 | 4930.68000 | 4935.00000 | 4925.01000 | 4930.00000 | 44.5230 | 219495.2200 | 4929.93003 2014-02-01 12:26:00 | 4930.00000 | 4930.01000 | 4923.38000 | 4923.38000 | 21.9970 | 108431.1300 | 4929.35999 2014-02-01 12:27:00 | 4923.51000 | 4924.89000 | 4921.46000 | 4924.80000 | 4.2870 | 21106.0400 | 4923.27000 2014-02-01 12:28:00 | 4923.91000 | 4928.76000 | 4923.00000 | 4927.11000 | 3.5550 | 17506.6500 | 4924.51000 2014-02-01 12:29:00 | 4926.10000 | 4926.10000 | 4913.07000 | 4918.90000 | 35.5060 | 174814.5500 | 4923.51997 2014-02-01 12:30:00 | 4920.72000 | 4920.72000 | 4918.57000 | 4918.57000 | 5.9840 | 29434.6800 | 4918.90000 2014-02-01 12:31:00 | 4920.56000 | 4929.99000 | 4917.70000 | 4929.99000 | 31.1550 | 153283.1600 | 4920.01997 2014-02-01 12:32:00 | 4917.03000 | 4919.85000 | 4915.04000 | 4918.05000 | 100.3961 | 493675.6500 | 4917.27992 2014-02-01 12:33:00 | 4917.99000 | 4917.99000 | 4916.99000 | 4916.99000 | 1.0460 | 5143.2100 | 4917.02000 2014-02-01 12:34:00 | 4915.23000 | 4917.00000 | 4915.00000 | 4915.01000 | 12.0620 | 59299.8400 | 4916.25000 2014-02-01 12:35:00 | 4915.01000 | 4915.01000 | 4915.00000 | 4915.01000 | 4.8910 | 24039.2800 | 4915.00000 2014-02-01 12:36:00 | 4915.06000 | 4918.97000 | 4915.06000 | 4918.97000 | 6.9160 | 34016.7000 | 4918.54999 2014-02-01 12:37:00 | 4919.01000 | 4922.92000 | 4919.01000 | 4922.92000 | 7.3980 | 36415.0700 | 4922.29000 2014-02-01 12:38:00 | 4922.04000 | 4924.14000 | 4922.00000 | 4922.99000 | 8.5570 | 42123.7500 | 4922.71999 2014-02-01 12:39:00 | 4923.09000 | 4923.09000 | 4917.19000 | 4917.19000 | 6.4540 | 31762.2800 | 4921.33001 2014-02-01 12:40:00 | 4917.19000 | 4921.00000 | 4917.00000 | 4918.00000 | 6.1710 | 30349.4100 | 4918.07000 2014-02-01 12:41:00 | . | . | . | . | . | . | . 2014-02-01 12:42:00 | 4920.00000 | 4920.01000 | 4920.00000 | 4920.01000 | 1.0000 | 4920.0100 | 4920.01000 2014-02-01 12:43:00 | 4920.00000 | 4920.94000 | 4920.00000 | 4920.01000 | 6.4350 | 31664.4600 | 4920.65999 2014-02-01 12:44:00 | 4920.00000 | 4920.01000 | 4915.39000 | 4915.39000 | 32.1900 | 158270.6900 | 4916.77000 2014-02-01 12:45:00 | 4915.43000 | 4919.00000 | 4910.00000 | 4911.00000 | 20.7990 | 102148.8700 | 4911.24000 2014-02-01 12:46:00 | 4912.53000 | 4919.00000 | 4909.98000 | 4911.01000 | 47.9350 | 235475.9600 | 4912.39995 2014-02-01 12:47:00 | 4915.00000 | 4919.00000 | 4909.99000 | 4913.50000 | 19.4140 | 95375.4400 | 4912.71002 2014-02-01 12:48:00 | 4915.55000 | 4916.14000 | 4909.00000 | 4915.00000 | 23.4530 | 115227.2500 | 4913.11001 2014-02-01 12:49:00 | 4913.71000 | 4914.40000 | 4910.52000 | 4912.01000 | 16.9460 | 83248.4000 | 4912.56999 2014-02-01 12:50:00 | 4911.99000 | 4914.01000 | 4909.10000 | 4914.01000 | 48.4570 | 237986.1500 | 4911.28997 2014-02-01 12:51:00 | 4910.21000 | 4914.81000 | 4909.24000 | 4911.10000 | 35.1980 | 172888.2000 | 4911.87999 2014-02-01 12:52:00 | 4912.24000 | 4914.00000 | 4909.00000 | 4909.07000 | 9.8630 | 48432.1300 | 4910.49001 2014-02-01 12:53:00 | 4909.07000 | 4909.07000 | 4900.98000 | 4901.00000 | 56.1040 | 275289.7800 | 4906.78005 2014-02-01 12:54:00 | 4900.98000 | 4908.89000 | 4889.90000 | 4908.23000 | 49.4830 | 242246.2500 | 4895.54003 2014-02-01 12:55:00 | 4904.29000 | 4914.00000 | 4891.92000 | 4906.35000 | 43.7810 | 214528.2300 | 4900.03001 2014-02-01 12:56:00 | 4910.00000 | 4913.50000 | 4895.11000 | 4903.77000 | 45.9560 | 225312.6900 | 4902.78996 2014-02-01 12:57:00 | 4903.10000 | 4905.79000 | 4900.58000 | 4901.57000 | 23.7010 | 116190.1100 | 4902.33000 2014-02-01 12:58:00 | 4904.25000 | 4910.00000 | 4900.00000 | 4901.69000 | 50.4280 | 247218.5700 | 4902.40998 2014-02-01 12:59:00 | 4902.00000 | 4902.99000 | 4900.98000 | 4900.99000 | 4.8910 | 23972.7400 | 4901.40000 2014-02-01 13:00:00 | 4901.76000 | 4910.50000 | 4900.00000 | 4905.01000 | 26.8460 | 131610.3100 | 4902.41998 2014-02-01 13:01:00 | 4905.02000 | 4912.54000 | 4905.02000 | 4912.54000 | 15.2890 | 75019.3500 | 4906.75000 2014-02-01 13:02:00 | 4910.95000 | 4916.00000 | 4908.10000 | 4916.00000 | 30.7860 | 151229.3700 | 4912.27997 2014-02-01 13:03:00 | 4915.71000 | 4923.59000 | 4914.99000 | 4915.00000 | 16.9540 | 83388.0700 | 4918.49001 2014-02-01 13:04:00 | 4915.00000 | 4918.92000 | 4911.22000 | 4913.04000 | 33.3810 | 164080.5300 | 4915.39001 2014-02-01 13:05:00 | 4917.00000 | 4919.79000 | 4913.67000 | 4915.09000 | 54.9500 | 270184.9900 | 4916.92000 2014-02-01 13:06:00 | 4915.01000 | 4919.51000 | 4915.01000 | 4916.30000 | 34.9410 | 171827.3800 | 4917.64001 2014-02-01 13:07:00 | 4917.75000 | 4917.76000 | 4915.03000 | 4915.03000 | 1.6650 | 8187.6300 | 4917.50000 2014-02-01 13:08:00 | 4915.36000 | 4915.36000 | 4915.18000 | 4915.19000 | 0.8800 | 4325.4000 | 4915.23000 2014-02-01 13:09:00 | 4915.02000 | 4916.00000 | 4912.51000 | 4914.39000 | 8.7820 | 43154.1200 | 4913.93000 2014-02-01 13:10:00 | 4914.00000 | 4914.00000 | 4911.86000 | 4911.87000 | 1.3300 | 6534.5900 | 4913.22000 2014-02-01 13:11:00 | 4913.76000 | 4913.77000 | 4913.76000 | 4913.77000 | 0.7760 | 3813.0800 | 4913.76000 2014-02-01 13:12:00 | 4913.97000 | 4916.99000 | 4913.78000 | 4914.99000 | 7.4740 | 36738.8500 | 4915.55001 2014-02-01 13:13:00 | 4913.90000 | 4913.90000 | 4911.72000 | 4912.09000 | 3.5090 | 17240.3000 | 4913.16000 2014-02-01 13:14:00 | 4912.09000 | 4914.61000 | 4912.09000 | 4914.61000 | 0.2180 | 1070.8800 | 4912.31000 2014-02-01 13:15:00 | 4912.02000 | 4912.02000 | 4912.02000 | 4912.02000 | 0.2560 | 1257.4800 | 4912.02000 2014-02-01 13:16:00 | 4913.00000 | 4915.00000 | 4913.00000 | 4915.00000 | 1.6410 | 8065.3300 | 4914.89000 2014-02-01 13:17:00 | . | . | . | . | . | . | . 2014-02-01 13:18:00 | 4915.00000 | 4915.01000 | 4913.11000 | 4915.01000 | 11.9500 | 58732.3500 | 4914.84000 2014-02-01 13:19:00 | 4915.01000 | 4917.19000 | 4915.01000 | 4916.62000 | 2.9120 | 14316.5400 | 4916.39000 2014-02-01 13:20:00 | 4915.02000 | 4915.33000 | 4915.00000 | 4915.33000 | 4.4900 | 22068.4000 | 4915.01000 2014-02-01 13:21:00 | 4915.00000 | 4915.12000 | 4912.12000 | 4913.04000 | 33.0100 | 162232.2300 | 4914.64000 2014-02-01 13:22:00 | . | . | . | . | . | . | . 2014-02-01 13:23:00 | 4912.20000 | 4912.20000 | 4912.00000 | 4912.11000 | 1.5630 | 7677.6200 | 4912.11000 2014-02-01 13:24:00 | 4913.35000 | 4913.35000 | 4911.91000 | 4912.14000 | 0.3990 | 1960.1300 | 4912.61000 2014-02-01 13:25:00 | 4912.04000 | 4914.90000 | 4911.97000 | 4914.90000 | 9.0910 | 44664.8300 | 4913.08000 2014-02-01 13:26:00 | 4914.89000 | 4914.89000 | 4914.47000 | 4914.47000 | 1.9280 | 9475.7100 | 4914.78000 2014-02-01 13:27:00 | 4914.99000 | 4915.00000 | 4914.99000 | 4915.00000 | 1.4830 | 7288.9400 | 4915.00000 2014-02-01 13:28:00 | . | . | . | . | . | . | . 2014-02-01 13:29:00 | . | . | . | . | . | . | . 2014-02-01 13:30:00 | . | . | . | . | . | . | . 2014-02-01 13:31:00 | . | . | . | . | . | . | . 2014-02-01 13:32:00 | 4916.01000 | 4916.01000 | 4916.01000 | 4916.01000 | 0.4100 | 2015.5600 | 4916.01000 2014-02-01 13:33:00 | 4916.01000 | 4916.31000 | 4915.10000 | 4915.10000 | 1.0830 | 5323.8100 | 4915.80000 2014-02-01 13:34:00 | 4915.00000 | 4916.00000 | 4915.00000 | 4916.00000 | 3.0280 | 14884.0900 | 4915.49000 2014-02-01 13:35:00 | 4916.00000 | 4916.00000 | 4915.99000 | 4915.99000 | 5.3130 | 26118.6800 | 4915.99000 2014-02-01 13:36:00 | 4915.54000 | 4915.98000 | 4915.00000 | 4915.01000 | 3.1780 | 15620.3400 | 4915.15000 2014-02-01 13:37:00 | 4915.01000 | 4915.01000 | 4915.01000 | 4915.01000 | 0.4080 | 2005.3200 | 4915.01000 2014-02-01 13:38:00 | 4915.28000 | 4915.28000 | 4915.00000 | 4915.00000 | 0.7490 | 3681.4500 | 4915.15000 2014-02-01 13:39:00 | 4915.01000 | 4923.48000 | 4915.00000 | 4922.40000 | 35.4360 | 174311.6600 | 4919.05997 2014-02-01 13:40:00 | 4923.59000 | 4929.00000 | 4923.58000 | 4923.80000 | 3.9680 | 19549.5600 | 4926.80000 2014-02-01 13:41:00 | 4924.03000 | 4929.90000 | 4924.03000 | 4925.00000 | 7.1410 | 35182.0500 | 4926.77000 2014-02-01 13:42:00 | 4925.29000 | 4927.00000 | 4924.00000 | 4925.79000 | 11.2230 | 55280.9500 | 4925.68001 2014-02-01 13:43:00 | 4926.44000 | 4929.99000 | 4926.44000 | 4927.11000 | 6.6190 | 32612.5300 | 4927.11000 2014-02-01 13:44:00 | 4927.00000 | 4927.12000 | 4925.24000 | 4927.03000 | 14.9110 | 73455.8500 | 4926.29000 2014-02-01 13:45:00 | 4927.11000 | 4927.11000 | 4927.09000 | 4927.10000 | 0.6500 | 3202.6100 | 4927.10000 2014-02-01 13:46:00 | 4927.12000 | 4933.00000 | 4925.00000 | 4929.33000 | 17.1440 | 84509.9600 | 4929.42001 2014-02-01 13:47:00 | 4929.43000 | 4929.99000 | 4927.99000 | 4929.38000 | 2.5030 | 12337.7800 | 4929.20000 2014-02-01 13:48:00 | 4929.38000 | 4929.96000 | 4927.99000 | 4929.95000 | 3.3850 | 16684.4900 | 4928.95000 2014-02-01 13:49:00 | 4929.94000 | 4932.01000 | 4926.91000 | 4927.49000 | 14.9650 | 73790.7900 | 4930.88998 2014-02-01 13:50:00 | 4930.38000 | 4938.90000 | 4930.38000 | 4934.54000 | 45.9840 | 226888.8400 | 4934.08004 2014-02-01 13:51:00 | 4932.13000 | 4945.01000 | 4932.13000 | 4945.01000 | 36.2420 | 179075.0200 | 4941.09001 2014-02-01 13:52:00 | 4945.01000 | 4945.01000 | 4942.57000 | 4942.91000 | 15.0430 | 74356.3200 | 4942.92001 2014-02-01 13:53:00 | 4942.90000 | 4945.00000 | 4940.00000 | 4944.00000 | 11.1670 | 55198.3400 | 4942.98999 2014-02-01 13:54:00 | 4944.00000 | 4944.00000 | 4930.00000 | 4940.00000 | 58.9350 | 291215.9600 | 4941.30994 2014-02-01 13:55:00 | 4940.01000 | 4945.00000 | 4940.01000 | 4944.01000 | 11.6060 | 57374.7500 | 4943.53999 2014-02-01 13:56:00 | 4944.00000 | 4949.96000 | 4944.00000 | 4948.00000 | 39.9910 | 197886.4700 | 4948.28001 2014-02-01 13:57:00 | 4948.00000 | 4948.00000 | 4942.04000 | 4946.00000 | 19.6300 | 97085.4700 | 4945.77000 2014-02-01 13:58:00 | 4945.99000 | 4946.49000 | 4943.00000 | 4946.49000 | 16.7040 | 82602.0900 | 4945.05001 2014-02-01 13:59:00 | 4946.49000 | 4950.00000 | 4946.49000 | 4949.99000 | 23.4750 | 116195.4700 | 4949.74998 2014-02-01 14:00:00 | 4950.00000 | 4959.89000 | 4949.99000 | 4951.99000 | 37.5470 | 185978.6000 | 4953.21998 2014-02-01 14:01:00 | 4956.41000 | 4959.99000 | 4953.00000 | 4955.14000 | 15.4240 | 76456.5500 | 4956.99001 2014-02-01 14:02:00 | 4953.00000 | 4956.00000 | 4953.00000 | 4954.31000 | 7.7190 | 38245.1700 | 4954.68000 2014-02-01 14:03:00 | 4957.00000 | 4957.00000 | 4954.30000 | 4954.30000 | 7.0560 | 34959.0700 | 4954.51999 2014-02-01 14:04:00 | 4954.30000 | 4955.35000 | 4950.00000 | 4954.00000 | 11.0990 | 54983.4700 | 4953.91000 2014-02-01 14:05:00 | 4950.06000 | 4955.00000 | 4949.37000 | 4955.00000 | 7.9430 | 39324.7200 | 4950.86000 2014-02-01 14:06:00 | 4953.99000 | 4953.99000 | 4952.00000 | 4952.26000 | 1.2170 | 6027.7900 | 4952.99000 2014-02-01 14:07:00 | 4953.88000 | 4953.98000 | 4952.06000 | 4953.98000 | 2.5230 | 12497.7400 | 4953.52000 2014-02-01 14:08:00 | 4953.00000 | 4953.00000 | 4949.99000 | 4950.00000 | 8.2780 | 40984.7200 | 4951.04000 2014-02-01 14:09:00 | 4953.00000 | 4955.00000 | 4949.99000 | 4955.00000 | 105.6150 | 523155.2400 | 4953.41989 2014-02-01 14:10:00 | 4955.00000 | 4976.00000 | 4955.00000 | 4976.00000 | 13.2770 | 65892.5400 | 4962.90999 2014-02-01 14:11:00 | 4976.71000 | 4980.00000 | 4960.00000 | 4968.76000 | 84.5820 | 420608.6000 | 4972.79003 2014-02-01 14:12:00 | 4976.95000 | 4977.35000 | 4967.72000 | 4977.35000 | 24.7630 | 123168.6000 | 4973.90001 2014-02-01 14:13:00 | 4977.35000 | 4986.20000 | 4977.00000 | 4980.00000 | 17.2170 | 85764.0100 | 4981.35999 2014-02-01 14:14:00 | 4984.99000 | 4986.97000 | 4981.51000 | 4985.99000 | 34.7940 | 173409.9900 | 4983.90003 2014-02-01 14:15:00 | 4985.99000 | 4987.00000 | 4984.99000 | 4987.00000 | 23.5210 | 117272.2900 | 4985.85000 2014-02-01 14:16:00 | 4986.99000 | 4987.00000 | 4981.10000 | 4981.10000 | 31.0050 | 154503.4200 | 4983.17997 2014-02-01 14:17:00 | 4984.50000 | 4985.00000 | 4970.00000 | 4970.00000 | 44.6800 | 222472.9700 | 4979.25000 2014-02-01 14:18:00 | 4970.01000 | 4974.33000 | 4955.01000 | 4965.50000 | 93.8709 | 466424.9600 | 4968.79002 2014-02-01 14:19:00 | 4965.51000 | 4977.57000 | 4963.10000 | 4964.40000 | 97.4661 | 484361.5700 | 4969.53992 2014-02-01 14:20:00 | 4964.40000 | 4965.11000 | 4963.00000 | 4963.00000 | 20.0010 | 99287.6600 | 4964.13000 2014-02-01 14:21:00 | 4960.71000 | 4966.01000 | 4955.10000 | 4965.00000 | 40.5360 | 201212.9600 | 4963.80997 2014-02-01 14:22:00 | 4962.63000 | 4966.00000 | 4955.11000 | 4955.11000 | 75.6470 | 375352.0300 | 4961.88995 2014-02-01 14:23:00 | 4956.00000 | 4964.52000 | 4955.94000 | 4960.50000 | 23.4760 | 116460.6900 | 4960.83998 2014-02-01 14:24:00 | 4960.50000 | 4960.50000 | 4956.00000 | 4960.00000 | 9.4960 | 47097.1000 | 4959.67999 2014-02-01 14:25:00 | 4960.00000 | 4960.01000 | 4960.00000 | 4960.00000 | 3.5210 | 17464.1700 | 4960.00000 2014-02-01 14:26:00 | 4957.30000 | 4962.03000 | 4955.10000 | 4955.10000 | 60.3810 | 299438.8600 | 4959.16001 2014-02-01 14:27:00 | 4958.23000 | 4958.23000 | 4947.79000 | 4953.24000 | 154.1289 | 763181.5800 | 4951.57997 2014-02-01 14:28:00 | 4954.65000 | 4957.89000 | 4952.85000 | 4953.00000 | 92.3250 | 457458.2000 | 4954.86991 2014-02-01 14:29:00 | 4954.00000 | 4954.00000 | 4950.10000 | 4952.49000 | 12.6900 | 62845.5300 | 4952.37000 2014-02-01 14:30:00 | 4952.44000 | 4956.00000 | 4950.10000 | 4953.67000 | 122.4530 | 606572.0800 | 4953.51007 2014-02-01 14:31:00 | 4953.39000 | 4958.86000 | 4952.01000 | 4956.69000 | 112.2469 | 556238.3900 | 4955.48993 2014-02-01 14:32:00 | 4955.83000 | 4957.97000 | 4954.21000 | 4956.21000 | 56.3800 | 279424.6800 | 4956.10000 2014-02-01 14:33:00 | 4955.22000 | 4955.22000 | 4955.00000 | 4955.01000 | 16.3380 | 80956.8200 | 4955.11999 2014-02-01 14:34:00 | 4955.21000 | 4956.00000 | 4955.21000 | 4956.00000 | 12.9430 | 64144.7400 | 4955.94001 2014-02-01 14:35:00 | 4956.01000 | 4956.01000 | 4954.00000 | 4955.01000 | 15.4500 | 76560.8300 | 4955.39000 2014-02-01 14:36:00 | 4955.00000 | 4958.50000 | 4955.00000 | 4958.00000 | 20.7360 | 102772.7800 | 4956.24998 2014-02-01 14:37:00 | 4956.01000 | 4956.01000 | 4955.00000 | 4956.01000 | 5.8620 | 29049.3400 | 4955.53000 2014-02-01 14:38:00 | 4955.01000 | 4955.11000 | 4955.00000 | 4955.00000 | 4.8910 | 24234.9200 | 4955.00000 2014-02-01 14:39:00 | 4955.00000 | 4955.00000 | 4953.01000 | 4954.99000 | 17.4730 | 86555.2800 | 4953.66001 2014-02-01 14:40:00 | 4953.01000 | 4955.11000 | 4953.01000 | 4953.02000 | 3.2310 | 16006.4700 | 4954.03000 2014-02-01 14:41:00 | 4955.11000 | 4956.99000 | 4955.11000 | 4956.99000 | 0.5330 | 2642.0300 | 4956.91000 2014-02-01 14:42:00 | 4956.99000 | 4958.00000 | 4956.99000 | 4957.01000 | 6.4750 | 32101.8700 | 4957.81999 2014-02-01 14:43:00 | 4957.01000 | 4959.12000 | 4956.84000 | 4959.00000 | 6.4110 | 31789.2900 | 4958.55000 2014-02-01 14:44:00 | 4959.00000 | 4960.00000 | 4959.00000 | 4960.00000 | 5.8780 | 29152.6000 | 4959.61000 2014-02-01 14:45:00 | 4959.00000 | 4966.00000 | 4959.00000 | 4962.37000 | 45.6950 | 226839.5400 | 4964.20995 2014-02-01 14:46:00 | 4962.13000 | 4965.00000 | 4962.13000 | 4964.00000 | 4.2380 | 21034.8000 | 4963.38000 2014-02-01 14:47:00 | 4961.20000 | 4964.00000 | 4961.20000 | 4963.00000 | 5.3300 | 26455.1300 | 4963.44000 2014-02-01 14:48:00 | 4963.99000 | 4965.00000 | 4963.00000 | 4963.00000 | 11.3070 | 56122.2200 | 4963.48999 2014-02-01 14:49:00 | 4961.20000 | 4962.38000 | 4959.00000 | 4959.00000 | 7.2130 | 35780.2200 | 4960.52000 2014-02-01 14:50:00 | 4956.98000 | 4959.35000 | 4955.00000 | 4956.00000 | 61.4380 | 304555.7100 | 4957.11998 2014-02-01 14:51:00 | 4955.10000 | 4955.55000 | 4955.00000 | 4955.55000 | 14.8690 | 73677.9400 | 4955.14000 2014-02-01 14:52:00 | 4955.55000 | 4955.55000 | 4953.01000 | 4953.88000 | 28.5060 | 141248.6900 | 4955.04998 2014-02-01 14:53:00 | 4953.01000 | 4954.00000 | 4953.00000 | 4953.01000 | 7.5660 | 37474.4500 | 4953.00999 2014-02-01 14:54:00 | 4953.10000 | 4960.40000 | 4953.10000 | 4960.40000 | 24.8750 | 123311.7700 | 4957.25997 2014-02-01 14:55:00 | 4957.52000 | 4961.09000 | 4953.10000 | 4960.10000 | 45.0260 | 223284.8900 | 4959.01996 2014-02-01 14:56:00 | 4960.10000 | 4960.99000 | 4955.00000 | 4958.89000 | 128.9349 | 639239.7900 | 4957.84987 2014-02-01 14:57:00 | 4960.00000 | 4960.00000 | 4955.04000 | 4960.00000 | 94.5740 | 468903.8000 | 4958.06008 2014-02-01 14:58:00 | 4955.63000 | 4959.96000 | 4955.00000 | 4957.32000 | 261.3962 | 1295871.8100 | 4957.49980 2014-02-01 14:59:00 | 4955.00000 | 4960.00000 | 4955.00000 | 4959.01000 | 13.0990 | 64967.4800 | 4959.73000 2014-02-01 15:00:00 | 4960.05000 | 4961.00000 | 4960.01000 | 4961.00000 | 5.6810 | 28182.8400 | 4960.89000 2014-02-01 15:01:00 | 4961.00000 | 4962.04000 | 4960.05000 | 4961.96000 | 4.4860 | 22255.8200 | 4961.17000 2014-02-01 15:02:00 | 4962.99000 | 4963.90000 | 4962.00000 | 4963.90000 | 5.3990 | 26793.5500 | 4962.69000 2014-02-01 15:03:00 | 4962.01000 | 4963.78000 | 4960.00000 | 4960.00000 | 54.9740 | 272686.2200 | 4960.28004 2014-02-01 15:04:00 | 4960.00000 | 4962.99000 | 4960.00000 | 4960.01000 | 4.7050 | 23338.1900 | 4960.29000 2014-02-01 15:05:00 | 4960.10000 | 4960.82000 | 4960.01000 | 4960.82000 | 3.1520 | 15634.7000 | 4960.25000 2014-02-01 15:06:00 | 4960.08000 | 4962.29000 | 4960.00000 | 4960.00000 | 23.0970 | 114567.0800 | 4960.25999 2014-02-01 15:07:00 | 4960.00000 | 4960.24000 | 4960.00000 | 4960.00000 | 10.5790 | 52471.8600 | 4960.00000 2014-02-01 15:08:00 | 4960.00000 | 4963.83000 | 4960.00000 | 4960.00000 | 78.3510 | 388671.8400 | 4960.65002 2014-02-01 15:09:00 | 4960.00000 | 4962.09000 | 4956.58000 | 4957.57000 | 87.9800 | 436329.7000 | 4959.42000 2014-02-01 15:10:00 | 4957.92000 | 4960.99000 | 4956.31000 | 4956.51000 | 130.1030 | 645128.9000 | 4958.60008 2014-02-01 15:11:00 | 4958.51000 | 4959.98000 | 4958.00000 | 4958.00000 | 3.8730 | 19202.5300 | 4958.05000 2014-02-01 15:12:00 | 4958.00000 | 4959.97000 | 4958.00000 | 4959.96000 | 6.8870 | 34148.0800 | 4958.34000 2014-02-01 15:13:00 | 4959.42000 | 4960.01000 | 4959.42000 | 4960.01000 | 5.0620 | 25107.3900 | 4959.97000 2014-02-01 15:14:00 | 4960.00000 | 4960.00000 | 4956.41000 | 4956.77000 | 11.1840 | 55463.9800 | 4959.23001 2014-02-01 15:15:00 | 4956.45000 | 4957.45000 | 4953.00000 | 4953.01000 | 59.4570 | 294607.6200 | 4954.96996 2014-02-01 15:16:00 | 4953.01000 | 4956.97000 | 4953.00000 | 4955.09000 | 42.0400 | 208281.6600 | 4954.37000 2014-02-01 15:17:00 | 4955.09000 | 4955.10000 | 4953.00000 | 4955.05000 | 3.3690 | 16690.1900 | 4954.05000 2014-02-01 15:18:00 | 4953.01000 | 4953.80000 | 4953.00000 | 4953.80000 | 11.5600 | 57256.6900 | 4953.00000 2014-02-01 15:19:00 | 4953.00000 | 4955.00000 | 4953.00000 | 4953.00000 | 6.4860 | 32126.0600 | 4953.13999 2014-02-01 15:20:00 | 4953.00000 | 4955.04000 | 4953.00000 | 4953.01000 | 14.0640 | 69661.1500 | 4953.15001 2014-02-01 15:21:00 | 4953.11000 | 4953.11000 | 4953.00000 | 4953.00000 | 15.4550 | 76548.6900 | 4953.00998 2014-02-01 15:22:00 | 4953.05000 | 4953.10000 | 4953.00000 | 4953.00000 | 15.0910 | 74745.7600 | 4953.00000 2014-02-01 15:23:00 | 4953.00000 | 4953.00000 | 4945.10000 | 4948.57000 | 167.5491 | 829307.5400 | 4949.63997 2014-02-01 15:24:00 | 4945.00000 | 4952.99000 | 4943.56000 | 4947.49000 | 73.0950 | 361717.2800 | 4948.58993 2014-02-01 15:25:00 | 4945.15000 | 4952.99000 | 4937.00000 | 4937.00000 | 88.1690 | 435915.6200 | 4944.08998 2014-02-01 15:26:00 | 4930.78000 | 4940.00000 | 4930.00000 | 4939.19000 | 174.3109 | 860463.1800 | 4936.37003 2014-02-01 15:27:00 | 4937.00000 | 4940.00000 | 4936.01000 | 4937.61000 | 23.9450 | 118218.2200 | 4937.06998 2014-02-01 15:28:00 | 4939.39000 | 4945.01000 | 4937.00000 | 4945.00000 | 36.3940 | 179807.7300 | 4940.59003 2014-02-01 15:29:00 | 4945.01000 | 4947.99000 | 4938.83000 | 4940.81000 | 123.6749 | 611277.9700 | 4942.61987 2014-02-01 15:30:00 | 4941.00000 | 4947.99000 | 4941.00000 | 4945.83000 | 140.0219 | 692432.3100 | 4945.17005 2014-02-01 15:31:00 | 4943.86000 | 4948.00000 | 4943.86000 | 4944.00000 | 56.6590 | 280231.5500 | 4945.92999 2014-02-01 15:32:00 | 4943.00000 | 4944.00000 | 4941.00000 | 4941.41000 | 3.0840 | 15243.1800 | 4942.67000 2014-02-01 15:33:00 | 4941.00000 | 4942.69000 | 4940.00000 | 4940.00000 | 8.1750 | 40388.3600 | 4940.46999 2014-02-01 15:34:00 | 4942.67000 | 4947.99000 | 4940.01000 | 4941.91000 | 41.6150 | 205699.1800 | 4942.90996 2014-02-01 15:35:00 | 4940.10000 | 4944.56000 | 4940.10000 | 4943.00000 | 93.2760 | 461000.6100 | 4942.32992 2014-02-01 15:36:00 | 4942.91000 | 4942.91000 | 4941.00000 | 4942.80000 | 5.9290 | 29303.3200 | 4942.37000 2014-02-01 15:37:00 | 4945.97000 | 4948.00000 | 4942.98000 | 4943.01000 | 35.8010 | 177061.1100 | 4945.70001 2014-02-01 15:38:00 | 4943.51000 | 4945.00000 | 4943.00000 | 4945.00000 | 7.6630 | 37881.2400 | 4943.40000 2014-02-01 15:39:00 | 4944.83000 | 4944.83000 | 4941.98000 | 4941.98000 | 2.0620 | 10193.4200 | 4943.46000 2014-02-01 15:40:00 | 4941.98000 | 4944.83000 | 4941.08000 | 4941.08000 | 27.6720 | 136748.6000 | 4941.77001 2014-02-01 15:41:00 | 4941.98000 | 4944.90000 | 4941.98000 | 4944.89000 | 3.5360 | 17480.4100 | 4943.55000 2014-02-01 15:42:00 | 4942.01000 | 4942.01000 | 4942.00000 | 4942.00000 | 1.5780 | 7798.4900 | 4942.01000 2014-02-01 15:43:00 | 4942.03000 | 4942.03000 | 4941.98000 | 4941.98000 | 7.5160 | 37144.0200 | 4941.98999 2014-02-01 15:44:00 | 4941.99000 | 4942.00000 | 4940.11000 | 4940.20000 | 21.2490 | 104984.0300 | 4940.66000 2014-02-01 15:45:00 | 4940.30000 | 4941.66000 | 4937.47000 | 4939.24000 | 44.3530 | 219048.5500 | 4938.75003 2014-02-01 15:46:00 | 4938.73000 | 4942.00000 | 4937.03000 | 4941.45000 | 87.4969 | 432170.9300 | 4939.26995 2014-02-01 15:47:00 | 4940.02000 | 4946.55000 | 4938.05000 | 4946.55000 | 21.3610 | 105558.0300 | 4941.62000 2014-02-01 15:48:00 | 4946.56000 | 4948.01000 | 4942.01000 | 4946.11000 | 112.5821 | 556751.0600 | 4945.29005 2014-02-01 15:49:00 | 4947.38000 | 4950.01000 | 4944.30000 | 4947.96000 | 97.7510 | 483597.6600 | 4947.24002 2014-02-01 15:50:00 | 4945.43000 | 4949.53000 | 4944.02000 | 4949.05000 | 106.2389 | 525421.6700 | 4945.65998 2014-02-01 15:51:00 | 4946.95000 | 4949.46000 | 4944.00000 | 4945.64000 | 105.2561 | 520684.0300 | 4946.82992 2014-02-01 15:52:00 | 4945.86000 | 4947.55000 | 4942.01000 | 4945.84000 | 92.3990 | 456916.9200 | 4945.03998 2014-02-01 15:53:00 | 4944.80000 | 4944.80000 | 4941.50000 | 4942.01000 | 5.3770 | 26574.4500 | 4942.25000 2014-02-01 15:54:00 | 4942.03000 | 4942.04000 | 4941.55000 | 4942.04000 | 2.2300 | 11020.6400 | 4941.99000 2014-02-01 15:55:00 | 4942.04000 | 4942.04000 | 4939.98000 | 4939.98000 | 0.5140 | 2540.1400 | 4941.91000 2014-02-01 15:56:00 | 4939.88000 | 4942.00000 | 4939.88000 | 4940.00000 | 2.4790 | 12250.4600 | 4941.69000 2014-02-01 15:57:00 | 4942.03000 | 4944.94000 | 4940.24000 | 4943.06000 | 39.2650 | 194085.5100 | 4942.95996 2014-02-01 15:58:00 | 4945.88000 | 4945.90000 | 4940.00000 | 4940.37000 | 144.7149 | 715238.9000 | 4942.39985 2014-02-01 15:59:00 | 4940.04000 | 4942.80000 | 4940.04000 | 4941.00000 | 55.2261 | 272926.0400 | 4941.97996 2014-02-01 16:00:00 | 4941.05000 | 4941.06000 | 4935.00000 | 4937.34000 | 13.8790 | 68561.2200 | 4939.92000 2014-02-01 16:01:00 | 4937.52000 | 4939.70000 | 4932.00000 | 4935.20000 | 34.7870 | 171679.4200 | 4935.15998 2014-02-01 16:02:00 | 4937.07000 | 4939.83000 | 4932.00000 | 4938.51000 | 64.1731 | 316765.9200 | 4936.12004 2014-02-01 16:03:00 | 4937.12000 | 4938.64000 | 4930.00000 | 4933.70000 | 67.8240 | 334767.1100 | 4935.82006 2014-02-01 16:04:00 | 4933.67000 | 4939.00000 | 4930.10000 | 4935.92000 | 39.9550 | 197195.1100 | 4935.42996 2014-02-01 16:05:00 | 4934.98000 | 4939.00000 | 4934.98000 | 4939.00000 | 10.1890 | 50304.6500 | 4937.15000 2014-02-01 16:06:00 | 4938.84000 | 4940.00000 | 4936.00000 | 4936.15000 | 11.7870 | 58207.0000 | 4938.23999 2014-02-01 16:07:00 | 4938.57000 | 4940.00000 | 4933.53000 | 4935.40000 | 57.0080 | 281446.0000 | 4936.95998 2014-02-01 16:08:00 | . | . | . | . | . | . | . 2014-02-01 16:09:00 | 4936.00000 | 4940.00000 | 4935.89000 | 4936.23000 | 57.0390 | 281634.1000 | 4937.56999 2014-02-01 16:10:00 | 4936.24000 | 4940.00000 | 4936.24000 | 4938.08000 | 37.9230 | 187268.6700 | 4938.13002 2014-02-01 16:11:00 | 4938.91000 | 4940.00000 | 4937.89000 | 4939.00000 | 18.9970 | 93819.5900 | 4938.64999 2014-02-01 16:12:00 | 4939.00000 | 4939.00000 | 4936.00000 | 4936.58000 | 5.4990 | 27144.9500 | 4936.34000 2014-02-01 16:13:00 | 4936.56000 | 4939.55000 | 4933.00000 | 4933.01000 | 35.7450 | 176406.3700 | 4935.13004 2014-02-01 16:14:00 | 4939.46000 | 4939.46000 | 4933.54000 | 4935.00000 | 93.9751 | 463909.8000 | 4936.51991 2014-02-01 16:15:00 | 4935.00000 | 4935.60000 | 4934.00000 | 4934.00000 | 8.1870 | 40398.8300 | 4934.51000 2014-02-01 16:16:00 | 4934.00000 | 4935.60000 | 4934.00000 | 4934.78000 | 8.1190 | 40061.6700 | 4934.31000 2014-02-01 16:17:00 | 4933.01000 | 4933.01000 | 4932.68000 | 4933.00000 | 3.2030 | 15800.0700 | 4932.90000 2014-02-01 16:18:00 | 4931.19000 | 4933.01000 | 4930.00000 | 4930.12000 | 2.2880 | 11281.2500 | 4930.62000 2014-02-01 16:19:00 | 4930.00000 | 4933.01000 | 4930.00000 | 4932.00000 | 15.8690 | 78257.7800 | 4931.49000 2014-02-01 16:20:00 | 4932.00000 | 4932.01000 | 4932.00000 | 4932.01000 | 5.9680 | 29434.1800 | 4932.00000 2014-02-01 16:21:00 | 4933.00000 | 4933.00000 | 4932.01000 | 4932.01000 | 3.9870 | 19666.5100 | 4932.66000 2014-02-01 16:22:00 | 4932.00000 | 4932.72000 | 4932.00000 | 4932.00000 | 2.6890 | 13262.3700 | 4932.08000 2014-02-01 16:23:00 | 4932.00000 | 4932.00000 | 4928.28000 | 4928.28000 | 10.3690 | 51133.3200 | 4931.36000 2014-02-01 16:24:00 | 4927.67000 | 4927.67000 | 4926.00000 | 4926.52000 | 4.1910 | 20648.6000 | 4926.89000 2014-02-01 16:25:00 | 4926.99000 | 4929.16000 | 4925.02000 | 4927.23000 | 27.0210 | 133141.1400 | 4927.32001 2014-02-01 16:26:00 | 4925.12000 | 4926.91000 | 4920.27000 | 4920.27000 | 52.3360 | 257731.3600 | 4924.54996 2014-02-01 16:27:00 | 4920.10000 | 4925.00000 | 4917.32000 | 4922.82000 | 34.2640 | 168619.9000 | 4921.20003 2014-02-01 16:28:00 | 4925.00000 | 4925.00000 | 4921.94000 | 4925.00000 | 17.6440 | 86858.9800 | 4922.86001 2014-02-01 16:29:00 | 4925.00000 | 4929.54000 | 4925.00000 | 4929.32000 | 22.0270 | 108551.1900 | 4928.09999 2014-02-01 16:30:00 | 4929.32000 | 4929.41000 | 4917.11000 | 4924.52000 | 75.4450 | 371578.7400 | 4925.16008 2014-02-01 16:31:00 | 4923.31000 | 4928.68000 | 4922.46000 | 4926.74000 | 21.3090 | 104960.8800 | 4925.66000 2014-02-01 16:32:00 | 4928.69000 | 4930.68000 | 4928.69000 | 4930.68000 | 1.1950 | 5891.5400 | 4930.16000 2014-02-01 16:33:00 | 4930.69000 | 4934.01000 | 4930.68000 | 4930.81000 | 2.4410 | 12041.1600 | 4932.88000 2014-02-01 16:34:00 | 4930.78000 | 4930.78000 | 4918.01000 | 4923.82000 | 28.4690 | 140228.8200 | 4925.66999 2014-02-01 16:35:00 | 4922.54000 | 4927.51000 | 4918.06000 | 4922.37000 | 61.3200 | 301896.5500 | 4923.30000 2014-02-01 16:36:00 | 4920.13000 | 4935.00000 | 4918.03000 | 4925.54000 | 50.9350 | 250745.0300 | 4922.83995 2014-02-01 16:37:00 | 4929.46000 | 4929.67000 | 4924.34000 | 4928.75000 | 60.2170 | 296702.8800 | 4927.22996 2014-02-01 16:38:00 | 4926.68000 | 4929.55000 | 4924.34000 | 4928.11000 | 83.8830 | 413254.7800 | 4926.56005 2014-02-01 16:39:00 | 4925.51000 | 4929.72000 | 4925.22000 | 4928.89000 | 70.6589 | 348210.7900 | 4928.04998 2014-02-01 16:40:00 | 4926.62000 | 4929.70000 | 4925.42000 | 4929.10000 | 7.1220 | 35101.3600 | 4928.58000 2014-02-01 16:41:00 | 4929.10000 | 4929.70000 | 4926.02000 | 4927.96000 | 40.8780 | 201456.6300 | 4928.23998 2014-02-01 16:42:00 | 4926.02000 | 4928.79000 | 4925.19000 | 4925.19000 | 15.9320 | 78486.5300 | 4926.34001 2014-02-01 16:43:00 | 4925.17000 | 4925.38000 | 4925.17000 | 4925.38000 | 1.0910 | 5373.5700 | 4925.36000 2014-02-01 16:44:00 | 4925.38000 | 4931.88000 | 4925.38000 | 4926.46000 | 30.5170 | 150374.5100 | 4927.56998 2014-02-01 16:45:00 | 4927.55000 | 4929.00000 | 4927.55000 | 4928.01000 | 10.4600 | 51550.1600 | 4928.31000 2014-02-01 16:46:00 | 4928.98000 | 4930.00000 | 4928.97000 | 4929.11000 | 9.0830 | 44771.3000 | 4929.13001 2014-02-01 16:47:00 | 4929.11000 | 4929.11000 | 4925.74000 | 4928.53000 | 31.2860 | 154179.0000 | 4928.04997 2014-02-01 16:48:00 | 4928.72000 | 4928.72000 | 4926.05000 | 4928.63000 | 35.4880 | 174875.4900 | 4927.73999 2014-02-01 16:49:00 | 4927.82000 | 4933.39000 | 4927.01000 | 4933.39000 | 16.5500 | 81561.2000 | 4928.17000 2014-02-01 16:50:00 | 4932.26000 | 4935.00000 | 4929.37000 | 4933.40000 | 80.3739 | 396451.6400 | 4932.59006 2014-02-01 16:51:00 | 4931.62000 | 4936.00000 | 4930.02000 | 4935.69000 | 50.8740 | 250943.3400 | 4932.64004 2014-02-01 16:52:00 | 4933.28000 | 4936.00000 | 4932.55000 | 4932.61000 | 65.3260 | 322354.6500 | 4934.54995 2014-02-01 16:53:00 | 4934.24000 | 4936.00000 | 4931.92000 | 4935.79000 | 55.5190 | 273959.0500 | 4934.50999 2014-02-01 16:54:00 | 4933.31000 | 4934.98000 | 4927.58000 | 4927.58000 | 62.3551 | 307507.0900 | 4931.54994 2014-02-01 16:55:00 | 4927.01000 | 4933.87000 | 4927.01000 | 4928.60000 | 45.3010 | 223324.3400 | 4929.79001 2014-02-01 16:56:00 | 4929.53000 | 4933.85000 | 4927.17000 | 4932.80000 | 65.5680 | 323304.6600 | 4930.82997 2014-02-01 16:57:00 | 4931.94000 | 4933.88000 | 4928.85000 | 4931.58000 | 60.2120 | 296869.4200 | 4930.40002 2014-02-01 16:58:00 | 4929.48000 | 4932.66000 | 4925.00000 | 4930.79000 | 60.6721 | 299024.6300 | 4928.54003 2014-02-01 16:59:00 | 4930.03000 | 4933.00000 | 4930.00000 | 4933.00000 | 3.6320 | 17910.6500 | 4931.35000 2014-02-01 17:00:00 | 4930.00000 | 4930.08000 | 4930.00000 | 4930.00000 | 1.7550 | 8652.1700 | 4930.01000 2014-02-01 17:01:00 | . | . | . | . | . | . | . 2014-02-01 17:02:00 | 4931.48000 | 4935.00000 | 4926.57000 | 4933.29000 | 71.5380 | 352751.2100 | 4930.95997 2014-02-01 17:03:00 | 4928.49000 | 4934.99000 | 4927.25000 | 4927.25000 | 56.3630 | 277849.9500 | 4929.65003 2014-02-01 17:04:00 | 4935.00000 | 4936.00000 | 4927.96000 | 4934.79000 | 28.7330 | 141706.4800 | 4931.84002 2014-02-01 17:05:00 | 4934.85000 | 4936.52000 | 4929.02000 | 4934.38000 | 74.8219 | 369051.6800 | 4932.40003 2014-02-01 17:06:00 | 4935.21000 | 4941.10000 | 4931.14000 | 4940.58000 | 34.6970 | 171365.7100 | 4938.91998 2014-02-01 17:07:00 | 4937.69000 | 4941.24000 | 4937.69000 | 4938.25000 | 9.7130 | 47988.7700 | 4940.67001 2014-02-01 17:08:00 | 4937.10000 | 4939.68000 | 4936.62000 | 4937.26000 | 25.3080 | 124983.8600 | 4938.50999 2014-02-01 17:09:00 | 4938.85000 | 4939.91000 | 4936.59000 | 4936.62000 | 49.6430 | 245174.7900 | 4938.76003 2014-02-01 17:10:00 | 4938.62000 | 4939.99000 | 4936.73000 | 4939.99000 | 29.6040 | 146182.1800 | 4937.92002 2014-02-01 17:11:00 | 4939.18000 | 4939.99000 | 4936.87000 | 4939.99000 | 71.9720 | 355443.6300 | 4938.64003 2014-02-01 17:12:00 | 4939.25000 | 4939.25000 | 4939.25000 | 4939.25000 | 0.8600 | 4247.7600 | 4939.25000 2014-02-01 17:13:00 | 4939.23000 | 4944.38000 | 4939.23000 | 4944.23000 | 23.3730 | 115490.0200 | 4941.17001 2014-02-01 17:14:00 | 4941.00000 | 4944.75000 | 4939.43000 | 4943.06000 | 111.8570 | 552758.3800 | 4941.64993 2014-02-01 17:15:00 | 4944.51000 | 4944.51000 | 4940.03000 | 4942.64000 | 39.7770 | 196586.9500 | 4942.22998 2014-02-01 17:16:00 | 4940.49000 | 4944.26000 | 4940.00000 | 4940.00000 | 36.8080 | 181871.5100 | 4941.08998 2014-02-01 17:17:00 | 4938.59000 | 4944.43000 | 4937.64000 | 4938.18000 | 80.2650 | 396520.2900 | 4940.13992 2014-02-01 17:18:00 | 4937.27000 | 4939.68000 | 4935.98000 | 4938.98000 | 39.8990 | 197016.3300 | 4937.87999 2014-02-01 17:19:00 | 4936.43000 | 4939.15000 | 4935.65000 | 4936.68000 | 39.4270 | 194661.6900 | 4937.26998 2014-02-01 17:20:00 | 4936.08000 | 4939.02000 | 4933.04000 | 4933.04000 | 54.3970 | 268562.6700 | 4937.08997 2014-02-01 17:21:00 | 4933.02000 | 4935.77000 | 4931.90000 | 4932.07000 | 27.4140 | 135238.9300 | 4933.21002 2014-02-01 17:22:00 | 4932.06000 | 4939.42000 | 4931.29000 | 4937.94000 | 60.3901 | 298108.8800 | 4936.39000 2014-02-01 17:23:00 | 4934.05000 | 4938.70000 | 4931.01000 | 4938.32000 | 35.8530 | 176898.9100 | 4934.01002 2014-02-01 17:24:00 | 4934.28000 | 4939.08000 | 4931.91000 | 4936.17000 | 40.8690 | 201700.1600 | 4935.27999 2014-02-01 17:25:00 | 4931.72000 | 4938.01000 | 4930.01000 | 4930.01000 | 46.7120 | 230429.1900 | 4932.98002 2014-02-01 17:26:00 | 4931.08000 | 4936.58000 | 4929.59000 | 4930.00000 | 20.9780 | 103501.7100 | 4933.81999 2014-02-01 17:27:00 | 4933.58000 | 4933.99000 | 4930.08000 | 4930.85000 | 65.4720 | 322935.1700 | 4932.42003 2014-02-01 17:28:00 | 4931.38000 | 4935.50000 | 4925.89000 | 4935.50000 | 78.4940 | 386943.1800 | 4929.59006 2014-02-01 17:29:00 | 4935.51000 | 4936.40000 | 4929.44000 | 4934.63000 | 45.3610 | 223736.5400 | 4932.35001 2014-02-01 17:30:00 | 4933.05000 | 4936.47000 | 4928.74000 | 4934.59000 | 85.5531 | 421856.9800 | 4930.94005 2014-02-01 17:31:00 | 4934.10000 | 4936.76000 | 4929.50000 | 4935.53000 | 13.4660 | 66453.5300 | 4934.90999 2014-02-01 17:32:00 | 4933.16000 | 4935.64000 | 4931.35000 | 4931.55000 | 74.1070 | 365580.1400 | 4933.13995 2014-02-01 17:33:00 | 4933.51000 | 4935.90000 | 4930.16000 | 4930.37000 | 63.7500 | 314496.4200 | 4933.28000 2014-02-01 17:34:00 | 4934.32000 | 4935.89000 | 4930.37000 | 4932.66000 | 65.8070 | 324643.0500 | 4933.25996 2014-02-01 17:35:00 | 4932.13000 | 4935.87000 | 4930.32000 | 4934.24000 | 50.6700 | 249994.1000 | 4933.77000 2014-02-01 17:36:00 | 4934.69000 | 4935.84000 | 4932.24000 | 4934.05000 | 41.3110 | 203849.0400 | 4934.50001 2014-02-01 17:37:00 | 4932.90000 | 4935.89000 | 4932.90000 | 4935.89000 | 1.2790 | 6310.0100 | 4933.55000 2014-02-01 17:38:00 | 4932.90000 | 4932.90000 | 4932.89000 | 4932.89000 | 0.2100 | 1035.9100 | 4932.89000 2014-02-01 17:39:00 | 4932.79000 | 4932.79000 | 4932.79000 | 4932.79000 | 0.2630 | 1297.3200 | 4932.79000 2014-02-01 17:40:00 | 4932.69000 | 4932.69000 | 4929.95000 | 4929.95000 | 0.4150 | 2046.6600 | 4931.70000 2014-02-01 17:41:00 | 4929.15000 | 4932.69000 | 4925.00000 | 4926.33000 | 73.7190 | 363288.0300 | 4928.00999 2014-02-01 17:42:00 | 4929.00000 | 4929.00000 | 4925.50000 | 4928.55000 | 21.1650 | 104305.0900 | 4928.18998 2014-02-01 17:43:00 | 4928.94000 | 4929.00000 | 4925.77000 | 4929.00000 | 29.0980 | 143369.4000 | 4927.11999 2014-02-01 17:44:00 | 4929.00000 | 4931.60000 | 4929.00000 | 4931.60000 | 1.0610 | 5230.1400 | 4929.45000 2014-02-01 17:45:00 | 4929.49000 | 4929.49000 | 4927.85000 | 4928.10000 | 3.6070 | 17779.2400 | 4929.09000 2014-02-01 17:46:00 | 4928.10000 | 4929.35000 | 4925.60000 | 4926.55000 | 10.8770 | 53595.3800 | 4927.39999 2014-02-01 17:47:00 | 4929.35000 | 4929.35000 | 4926.72000 | 4929.35000 | 14.4430 | 71170.0000 | 4927.65001 2014-02-01 17:48:00 | 4928.91000 | 4929.35000 | 4926.00000 | 4927.37000 | 27.8690 | 137337.0400 | 4927.94999 2014-02-01 17:49:00 | 4927.37000 | 4929.33000 | 4927.00000 | 4929.32000 | 1.7020 | 8386.0700 | 4927.18000 2014-02-01 17:50:00 | 4929.32000 | 4929.36000 | 4927.02000 | 4929.34000 | 2.6850 | 13235.2300 | 4929.32000 2014-02-01 17:51:00 | 4929.05000 | 4929.34000 | 4929.05000 | 4929.34000 | 0.6800 | 3351.7900 | 4929.11000 2014-02-01 17:52:00 | 4929.35000 | 4929.35000 | 4929.34000 | 4929.35000 | 0.2100 | 1035.1600 | 4929.35000 2014-02-01 17:53:00 | 4929.35000 | 4929.36000 | 4929.18000 | 4929.35000 | 0.8700 | 4288.5000 | 4929.31000 2014-02-01 17:54:00 | 4929.19000 | 4929.19000 | 4929.18000 | 4929.18000 | 0.8940 | 4406.6900 | 4929.18000 2014-02-01 17:55:00 | 4927.01000 | 4927.01000 | 4927.01000 | 4927.01000 | 0.0260 | 128.1000 | 4927.01000 2014-02-01 17:56:00 | 4928.64000 | 4928.64000 | 4928.60000 | 4928.60000 | 0.1570 | 773.7900 | 4928.63000 2014-02-01 17:57:00 | 4927.00000 | 4927.01000 | 4927.00000 | 4927.00000 | 0.7860 | 3872.6200 | 4927.00000 2014-02-01 17:58:00 | 4928.11000 | 4931.34000 | 4928.11000 | 4928.59000 | 15.5040 | 76426.9900 | 4929.50001 2014-02-01 17:59:00 | 4929.01000 | 4930.00000 | 4929.01000 | 4929.77000 | 3.1640 | 15598.3800 | 4929.96000 2014-02-01 18:00:00 | 4929.87000 | 4929.90000 | 4929.13000 | 4929.13000 | 1.1630 | 5733.4000 | 4929.84000 2014-02-01 18:01:00 | 4929.20000 | 4929.28000 | 4929.19000 | 4929.28000 | 0.5070 | 2499.1100 | 4929.21000 2014-02-01 18:02:00 | 4929.28000 | 4929.89000 | 4929.28000 | 4929.89000 | 0.0260 | 128.1700 | 4929.80000 2014-02-01 18:03:00 | 4929.89000 | 4929.89000 | 4927.54000 | 4927.54000 | 7.8290 | 38578.7000 | 4927.67000 2014-02-01 18:04:00 | 4927.60000 | 4927.60000 | 4927.60000 | 4927.60000 | 0.2100 | 1034.8000 | 4927.60000 2014-02-01 18:05:00 | 4929.60000 | 4930.00000 | 4927.31000 | 4928.08000 | 14.7630 | 72764.4200 | 4928.84001 2014-02-01 18:06:00 | 4928.96000 | 4928.96000 | 4928.96000 | 4928.96000 | 0.3380 | 1665.9900 | 4928.96000 2014-02-01 18:07:00 | 4929.28000 | 4929.86000 | 4926.63000 | 4926.63000 | 12.6060 | 62117.4800 | 4927.60999 2014-02-01 18:08:00 | 4927.06000 | 4927.06000 | 4927.06000 | 4927.06000 | 0.4410 | 2172.8300 | 4927.06000 2014-02-01 18:09:00 | 4928.15000 | 4928.15000 | 4928.13000 | 4928.13000 | 2.3410 | 11536.7600 | 4928.13000 2014-02-01 18:10:00 | . | . | . | . | . | . | . 2014-02-01 18:11:00 | 4927.50000 | 4927.50000 | 4925.01000 | 4925.40000 | 8.6770 | 42742.5500 | 4925.95999 2014-02-01 18:12:00 | 4925.02000 | 4927.50000 | 4925.00000 | 4925.02000 | 7.3460 | 36179.5100 | 4925.05999 2014-02-01 18:13:00 | 4925.01000 | 4925.01000 | 4925.01000 | 4925.01000 | 0.2610 | 1285.4300 | 4925.01000 2014-02-01 18:14:00 | . | . | . | . | . | . | . 2014-02-01 18:15:00 | . | . | . | . | . | . | . 2014-02-01 18:16:00 | 4927.43000 | 4928.57000 | 4926.95000 | 4927.81000 | 18.6810 | 92057.2900 | 4927.86000 2014-02-01 18:17:00 | 4929.28000 | 4929.62000 | 4926.86000 | 4927.85000 | 19.7050 | 97119.7400 | 4928.69002 2014-02-01 18:18:00 | 4928.65000 | 4929.70000 | 4925.00000 | 4928.22000 | 51.0240 | 251363.0300 | 4926.37004 2014-02-01 18:19:00 | 4925.73000 | 4929.57000 | 4925.51000 | 4927.04000 | 30.0560 | 148082.7300 | 4926.88998 2014-02-01 18:20:00 | 4927.30000 | 4929.70000 | 4927.30000 | 4929.70000 | 1.4410 | 7102.6400 | 4928.97000 2014-02-01 18:21:00 | . | . | . | . | . | . | . 2014-02-01 18:22:00 | 4929.50000 | 4929.50000 | 4928.90000 | 4928.90000 | 1.1730 | 5782.1700 | 4929.39000 2014-02-01 18:23:00 | 4928.79000 | 4928.90000 | 4925.26000 | 4925.26000 | 10.8600 | 53494.3100 | 4925.81000 2014-02-01 18:24:00 | 4925.34000 | 4927.75000 | 4925.34000 | 4927.75000 | 2.0280 | 9988.6500 | 4925.37000 2014-02-01 18:25:00 | 4925.34000 | 4925.34000 | 4925.34000 | 4925.34000 | 0.0260 | 128.0600 | 4925.34000 2014-02-01 18:26:00 | 4927.75000 | 4930.00000 | 4925.01000 | 4930.00000 | 19.2680 | 94959.6000 | 4928.35999 2014-02-01 18:27:00 | 4928.98000 | 4929.87000 | 4925.13000 | 4928.07000 | 39.0750 | 192547.2500 | 4927.62996 2014-02-01 18:28:00 | 4926.69000 | 4929.87000 | 4926.08000 | 4927.74000 | 47.7940 | 235530.0000 | 4928.02004 2014-02-01 18:29:00 | 4929.32000 | 4929.86000 | 4926.20000 | 4928.55000 | 39.0530 | 192474.3000 | 4928.54002 2014-02-01 18:30:00 | 4929.71000 | 4929.79000 | 4926.70000 | 4929.19000 | 39.5300 | 194829.5900 | 4928.65000 2014-02-01 18:31:00 | 4928.63000 | 4929.88000 | 4927.34000 | 4929.87000 | 11.8240 | 58281.7200 | 4929.10001 2014-02-01 18:32:00 | 4929.87000 | 4929.99000 | 4929.86000 | 4929.99000 | 11.2640 | 55530.0700 | 4929.87001 2014-02-01 18:33:00 | 4929.99000 | 4931.87000 | 4929.99000 | 4931.87000 | 6.3270 | 31193.3200 | 4930.19000 2014-02-01 18:34:00 | 4932.19000 | 4935.00000 | 4931.47000 | 4934.44000 | 5.4210 | 26752.0800 | 4934.90000 2014-02-01 18:35:00 | 4934.01000 | 4942.49000 | 4934.01000 | 4939.08000 | 39.0500 | 192800.2200 | 4937.27000 2014-02-01 18:36:00 | 4939.07000 | 4940.87000 | 4938.02000 | 4940.53000 | 53.2020 | 262749.4000 | 4938.71002 2014-02-01 18:37:00 | 4937.77000 | 4937.78000 | 4937.77000 | 4937.77000 | 0.5860 | 2893.5300 | 4937.77000 2014-02-01 18:38:00 | 4938.22000 | 4940.93000 | 4937.97000 | 4938.73000 | 34.8170 | 171983.9900 | 4939.65998 2014-02-01 18:39:00 | 4940.45000 | 4940.45000 | 4937.77000 | 4937.77000 | 0.4640 | 2291.4300 | 4938.43000 2014-02-01 18:40:00 | 4937.96000 | 4937.96000 | 4937.96000 | 4937.96000 | 0.3140 | 1550.5200 | 4937.96000 2014-02-01 18:41:00 | 4937.77000 | 4937.77000 | 4932.60000 | 4933.17000 | 46.5700 | 229826.3700 | 4935.07000 2014-02-01 18:42:00 | 4934.51000 | 4934.51000 | 4934.51000 | 4934.51000 | 0.0100 | 49.3500 | 4934.51000 2014-02-01 18:43:00 | . | . | . | . | . | . | . 2014-02-01 18:44:00 | 4934.04000 | 4934.04000 | 4934.04000 | 4934.04000 | 0.0100 | 49.3400 | 4934.04000 2014-02-01 18:45:00 | 4932.88000 | 4932.88000 | 4926.90000 | 4928.31000 | 25.8050 | 127226.9000 | 4930.31997 2014-02-01 18:46:00 | 4929.35000 | 4929.85000 | 4927.43000 | 4928.50000 | 13.1080 | 64611.7900 | 4929.18999 2014-02-01 18:47:00 | 4928.50000 | 4936.77000 | 4927.64000 | 4932.76000 | 22.4950 | 111003.6000 | 4934.58998 2014-02-01 18:48:00 | 4934.98000 | 4939.88000 | 4933.96000 | 4936.00000 | 44.3860 | 219129.7500 | 4936.90996 2014-02-01 18:49:00 | 4937.67000 | 4937.88000 | 4937.45000 | 4937.88000 | 1.8550 | 9159.1800 | 4937.56000 2014-02-01 18:50:00 | 4933.73000 | 4937.79000 | 4933.50000 | 4935.07000 | 26.3480 | 130020.5300 | 4934.73999 2014-02-01 18:51:00 | 4933.52000 | 4933.52000 | 4931.95000 | 4932.29000 | 0.7200 | 3551.6700 | 4932.87000 2014-02-01 18:52:00 | 4931.94000 | 4931.94000 | 4931.94000 | 4931.94000 | 0.1400 | 690.4700 | 4931.94000 2014-02-01 18:53:00 | . | . | . | . | . | . | . 2014-02-01 18:54:00 | . | . | . | . | . | . | . 2014-02-01 18:55:00 | 4931.94000 | 4934.17000 | 4931.94000 | 4934.17000 | 1.2760 | 6295.5300 | 4933.80000 2014-02-01 18:56:00 | 4936.24000 | 4938.23000 | 4933.34000 | 4933.34000 | 29.3800 | 145046.6200 | 4936.92000 2014-02-01 18:57:00 | . | . | . | . | . | . | . 2014-02-01 18:58:00 | 4931.94000 | 4931.94000 | 4931.94000 | 4931.94000 | 2.6500 | 13069.6400 | 4931.94000 2014-02-01 18:59:00 | 4929.44000 | 4931.61000 | 4926.29000 | 4930.60000 | 27.8620 | 137338.2400 | 4929.23001 2014-02-01 19:00:00 | 4926.71000 | 4932.35000 | 4926.71000 | 4928.35000 | 26.6030 | 131104.8500 | 4928.20002 2014-02-01 19:01:00 | 4929.09000 | 4932.74000 | 4927.06000 | 4928.22000 | 18.5560 | 91506.4300 | 4931.36998 2014-02-01 19:02:00 | 4928.22000 | 4931.09000 | 4928.22000 | 4931.09000 | 15.2690 | 75291.5300 | 4931.01000 2014-02-01 19:03:00 | 4931.67000 | 4935.66000 | 4928.03000 | 4929.23000 | 15.9840 | 78821.9000 | 4931.30001 2014-02-01 19:04:00 | 4929.64000 | 4936.22000 | 4929.23000 | 4929.60000 | 28.6720 | 141354.7800 | 4930.06001 2014-02-01 19:05:00 | 4928.04000 | 4932.77000 | 4928.04000 | 4932.35000 | 27.7440 | 136811.3900 | 4931.21002 2014-02-01 19:06:00 | 4933.48000 | 4934.73000 | 4928.69000 | 4928.69000 | 14.2630 | 70346.6900 | 4932.11001 2014-02-01 19:07:00 | 4927.22000 | 4934.73000 | 4927.12000 | 4933.14000 | 42.3950 | 209069.2300 | 4931.45996 2014-02-01 19:08:00 | 4930.21000 | 4934.99000 | 4928.19000 | 4934.99000 | 9.8240 | 48441.2300 | 4930.91001 2014-02-01 19:09:00 | 4937.64000 | 4937.64000 | 4937.03000 | 4937.03000 | 0.8800 | 4344.8500 | 4937.34000 2014-02-01 19:10:00 | 4937.04000 | 4937.04000 | 4937.04000 | 4937.04000 | 0.9970 | 4922.2300 | 4937.04000 2014-02-01 19:11:00 | . | . | . | . | . | . | . 2014-02-01 19:12:00 | 4937.14000 | 4937.14000 | 4934.99000 | 4934.99000 | 0.0530 | 261.6200 | 4936.30000 2014-02-01 19:13:00 | 4935.10000 | 4935.10000 | 4926.00000 | 4928.17000 | 5.3400 | 26324.3300 | 4929.65000 2014-02-01 19:14:00 | 4928.17000 | 4928.18000 | 4926.18000 | 4928.17000 | 0.8540 | 4208.5400 | 4928.04000 2014-02-01 19:15:00 | 4928.17000 | 4928.17000 | 4928.17000 | 4928.17000 | 0.1910 | 941.2800 | 4928.17000 2014-02-01 19:16:00 | 4928.17000 | 4934.99000 | 4927.10000 | 4927.73000 | 16.2290 | 79984.8500 | 4928.51000 2014-02-01 19:17:00 | 4932.88000 | 4934.10000 | 4928.07000 | 4930.27000 | 19.2390 | 94866.6600 | 4930.96000 2014-02-01 19:18:00 | 4934.42000 | 4934.99000 | 4930.84000 | 4934.99000 | 22.3270 | 110119.6400 | 4932.12999 2014-02-01 19:19:00 | 4932.94000 | 4933.28000 | 4932.94000 | 4933.28000 | 0.6100 | 3009.2100 | 4933.14000 2014-02-01 19:20:00 | 4934.98000 | 4934.99000 | 4934.98000 | 4934.98000 | 0.7180 | 3543.3200 | 4934.99000 2014-02-01 19:21:00 | 4935.13000 | 4935.62000 | 4935.00000 | 4935.01000 | 3.0100 | 14854.9000 | 4935.18000 2014-02-01 19:22:00 | 4937.01000 | 4937.04000 | 4937.01000 | 4937.02000 | 4.0180 | 19837.0000 | 4937.03000 2014-02-01 19:23:00 | 4937.04000 | 4937.04000 | 4937.04000 | 4937.04000 | 0.0650 | 320.9100 | 4937.04000 2014-02-01 19:24:00 | . | . | . | . | . | . | . 2014-02-01 19:25:00 | 4937.04000 | 4937.04000 | 4937.04000 | 4937.04000 | 0.0210 | 103.6800 | 4937.04000 2014-02-01 19:26:00 | . | . | . | . | . | . | . 2014-02-01 19:27:00 | 4937.02000 | 4937.02000 | 4932.00000 | 4932.00000 | 3.4090 | 16816.6000 | 4933.00000 2014-02-01 19:28:00 | 4930.77000 | 4930.78000 | 4927.57000 | 4928.38000 | 10.8490 | 53471.7500 | 4928.73000 2014-02-01 19:29:00 | 4933.60000 | 4936.31000 | 4930.57000 | 4931.05000 | 6.9880 | 34467.2100 | 4932.34000 2014-02-01 19:30:00 | 4931.20000 | 4931.20000 | 4931.20000 | 4931.20000 | 0.3010 | 1484.2900 | 4931.20000 2014-02-01 19:31:00 | 4931.62000 | 4939.95000 | 4931.62000 | 4937.34000 | 29.4200 | 145238.9200 | 4936.74000 2014-02-01 19:32:00 | 4938.46000 | 4939.00000 | 4938.46000 | 4939.00000 | 0.5900 | 2913.9100 | 4938.83000 2014-02-01 19:33:00 | 4941.93000 | 4942.24000 | 4941.93000 | 4942.24000 | 24.9260 | 123185.1800 | 4942.03998 2014-02-01 19:34:00 | 4940.60000 | 4943.74000 | 4936.34000 | 4936.34000 | 11.7730 | 58162.6600 | 4940.34001 2014-02-01 19:35:00 | 4935.35000 | 4943.00000 | 4927.78000 | 4938.76000 | 17.9490 | 88542.7100 | 4933.02000 2014-02-01 19:36:00 | 4936.08000 | 4939.17000 | 4930.20000 | 4937.97000 | 22.7190 | 112102.6500 | 4934.31000 2014-02-01 19:37:00 | 4934.02000 | 4934.02000 | 4932.46000 | 4932.48000 | 19.6550 | 96965.8300 | 4933.38998 2014-02-01 19:38:00 | 4932.46000 | 4932.46000 | 4932.41000 | 4932.41000 | 0.2290 | 1129.5200 | 4932.42000 2014-02-01 19:39:00 | 4937.05000 | 4942.77000 | 4931.52000 | 4932.17000 | 31.8940 | 157463.8600 | 4937.10003 2014-02-01 19:40:00 | 4933.17000 | 4936.52000 | 4931.83000 | 4935.62000 | 24.1140 | 118970.2200 | 4933.66002 2014-02-01 19:41:00 | 4934.18000 | 4937.07000 | 4933.07000 | 4935.13000 | 17.2400 | 85083.4500 | 4935.23000 2014-02-01 19:42:00 | 4937.22000 | 4942.99000 | 4931.79000 | 4942.97000 | 24.1210 | 119019.6600 | 4934.28000 2014-02-01 19:43:00 | 4942.97000 | 4942.97000 | 4933.45000 | 4942.05000 | 58.5870 | 289343.4600 | 4938.69996 2014-02-01 19:44:00 | 4935.64000 | 4942.74000 | 4935.45000 | 4940.97000 | 13.7000 | 67643.9100 | 4937.51000 2014-02-01 19:45:00 | 4938.80000 | 4942.36000 | 4938.80000 | 4939.42000 | 0.8520 | 4208.7100 | 4939.80000 2014-02-01 19:46:00 | 4939.36000 | 4940.47000 | 4935.71000 | 4938.06000 | 16.4650 | 81321.4000 | 4939.04998 2014-02-01 19:47:00 | 4934.40000 | 4940.42000 | 4933.06000 | 4938.00000 | 28.4780 | 140555.1100 | 4935.56999 2014-02-01 19:48:00 | 4935.49000 | 4940.02000 | 4934.82000 | 4940.02000 | 25.4780 | 125755.1400 | 4935.82999 2014-02-01 19:49:00 | 4939.62000 | 4940.73000 | 4934.92000 | 4935.45000 | 35.1940 | 173778.9400 | 4937.74003 2014-02-01 19:50:00 | 4936.73000 | 4936.73000 | 4936.73000 | 4936.73000 | 0.2100 | 1036.7100 | 4936.73000 2014-02-01 19:51:00 | 4936.72000 | 4936.72000 | 4936.72000 | 4936.72000 | 0.0100 | 49.3700 | 4936.72000 2014-02-01 19:52:00 | 4935.79000 | 4935.79000 | 4935.79000 | 4935.79000 | 0.0270 | 133.2700 | 4935.79000 2014-02-01 19:53:00 | 4935.79000 | 4935.79000 | 4935.64000 | 4935.65000 | 1.3080 | 6455.8400 | 4935.65000 2014-02-01 19:54:00 | 4937.02000 | 4941.00000 | 4935.58000 | 4935.58000 | 1.6860 | 8328.0700 | 4939.54000 2014-02-01 19:55:00 | 4935.73000 | 4940.60000 | 4935.73000 | 4939.94000 | 29.8000 | 147194.6100 | 4939.42000 2014-02-01 19:56:00 | 4938.83000 | 4940.21000 | 4936.26000 | 4937.28000 | 35.6430 | 176027.9500 | 4938.64002 2014-02-01 19:57:00 | 4937.66000 | 4939.29000 | 4936.63000 | 4936.75000 | 27.8790 | 137680.1600 | 4938.48999 2014-02-01 19:58:00 | 4938.02000 | 4941.00000 | 4936.42000 | 4937.21000 | 19.3490 | 95549.7000 | 4938.22000 2014-02-01 19:59:00 | 4939.13000 | 4941.00000 | 4937.21000 | 4937.98000 | 48.3290 | 238675.9500 | 4938.56999 2014-02-01 20:00:00 | 4939.16000 | 4939.72000 | 4939.16000 | 4939.72000 | 2.2190 | 10960.9500 | 4939.59000 2014-02-01 20:01:00 | 4940.17000 | 4940.17000 | 4940.17000 | 4940.17000 | 1.0000 | 4940.1700 | 4940.17000 2014-02-01 20:02:00 | 4940.38000 | 4941.00000 | 4940.38000 | 4941.00000 | 2.4080 | 11897.7900 | 4940.94000 2014-02-01 20:03:00 | 4941.00000 | 4941.00000 | 4941.00000 | 4941.00000 | 0.0270 | 133.4100 | 4941.00000 2014-02-01 20:04:00 | 4941.83000 | 4942.01000 | 4941.00000 | 4942.01000 | 3.7230 | 18399.0100 | 4941.98000 2014-02-01 20:05:00 | 4942.37000 | 4943.80000 | 4942.37000 | 4943.80000 | 2.3220 | 11478.8900 | 4943.54000 2014-02-01 20:06:00 | 4943.69000 | 4943.69000 | 4942.37000 | 4942.37000 | 1.8650 | 9219.0600 | 4943.20000 2014-02-01 20:07:00 | 4940.70000 | 4943.47000 | 4939.06000 | 4942.28000 | 31.6520 | 156426.9200 | 4942.09001 2014-02-01 20:08:00 | 4941.44000 | 4943.16000 | 4939.22000 | 4939.71000 | 13.2140 | 65297.6200 | 4941.55001 2014-02-01 20:09:00 | 4941.23000 | 4942.79000 | 4939.21000 | 4940.00000 | 42.8570 | 211753.3400 | 4940.92997 2014-02-01 20:10:00 | 4939.26000 | 4940.94000 | 4937.75000 | 4937.90000 | 25.1820 | 124387.7100 | 4939.55001 2014-02-01 20:11:00 | . | . | . | . | . | . | . 2014-02-01 20:12:00 | 4937.77000 | 4937.77000 | 4937.77000 | 4937.77000 | 0.1670 | 824.6100 | 4937.77000 2014-02-01 20:13:00 | 4937.77000 | 4937.81000 | 4937.77000 | 4937.81000 | 0.4000 | 1975.1200 | 4937.79000 2014-02-01 20:14:00 | 4937.85000 | 4947.59000 | 4937.81000 | 4941.23000 | 12.3360 | 60988.9600 | 4943.97999 2014-02-01 20:15:00 | 4947.21000 | 4947.21000 | 4938.11000 | 4945.10000 | 14.5700 | 72035.0800 | 4944.07000 2014-02-01 20:16:00 | 4942.68000 | 4946.60000 | 4941.38000 | 4946.48000 | 30.7720 | 152161.4200 | 4944.80001 2014-02-01 20:17:00 | 4942.51000 | 4946.57000 | 4941.63000 | 4944.48000 | 45.0530 | 222781.5200 | 4944.88003 2014-02-01 20:18:00 | 4943.71000 | 4945.32000 | 4941.54000 | 4943.97000 | 6.5150 | 32208.4500 | 4943.73999 2014-02-01 20:19:00 | 4942.09000 | 4943.91000 | 4941.49000 | 4943.91000 | 21.7080 | 107300.7000 | 4942.90999 2014-02-01 20:20:00 | 4942.85000 | 4947.00000 | 4942.03000 | 4943.95000 | 27.9560 | 138215.5900 | 4944.03998 2014-02-01 20:21:00 | 4945.87000 | 4946.75000 | 4942.16000 | 4945.44000 | 16.9690 | 83910.4200 | 4944.92000 2014-02-01 20:22:00 | 4945.45000 | 4945.45000 | 4941.33000 | 4944.64000 | 22.8920 | 113189.8100 | 4944.51001 2014-02-01 20:23:00 | 4941.34000 | 4941.34000 | 4938.11000 | 4938.11000 | 1.7780 | 8782.6300 | 4939.61000 2014-02-01 20:24:00 | 4938.10000 | 4941.58000 | 4937.89000 | 4940.11000 | 11.4180 | 56401.6000 | 4939.71000 2014-02-01 20:25:00 | 4940.34000 | 4943.95000 | 4939.76000 | 4943.56000 | 30.6620 | 151543.4600 | 4942.39001 2014-02-01 20:26:00 | 4940.49000 | 4944.94000 | 4940.49000 | 4941.74000 | 27.6430 | 136632.5600 | 4942.75002 2014-02-01 20:27:00 | 4943.53000 | 4945.52000 | 4940.19000 | 4942.80000 | 27.4600 | 135730.2400 | 4942.83000 2014-02-01 20:28:00 | 4944.63000 | 4944.63000 | 4943.16000 | 4943.16000 | 23.7320 | 117344.2700 | 4944.56001 2014-02-01 20:29:00 | 4945.08000 | 4945.55000 | 4942.00000 | 4945.49000 | 24.4960 | 121074.3300 | 4942.61998 2014-02-01 20:30:00 | 4945.45000 | 4945.45000 | 4942.28000 | 4945.45000 | 1.7310 | 8555.1500 | 4942.32000 2014-02-01 20:31:00 | . | . | . | . | . | . | . 2014-02-01 20:32:00 | . | . | . | . | . | . | . 2014-02-01 20:33:00 | . | . | . | . | . | . | . 2014-02-01 20:34:00 | 4944.87000 | 4944.87000 | 4942.44000 | 4942.44000 | 0.2300 | 1136.8100 | 4942.65000 2014-02-01 20:35:00 | 4942.23000 | 4942.23000 | 4941.09000 | 4941.09000 | 0.6100 | 3014.3100 | 4941.49000 2014-02-01 20:36:00 | 4940.53000 | 4940.53000 | 4938.79000 | 4938.79000 | 0.1380 | 681.6500 | 4939.48000 2014-02-01 20:37:00 | 4937.82000 | 4937.82000 | 4937.81000 | 4937.82000 | 1.0610 | 5239.0200 | 4937.81000 2014-02-01 20:38:00 | 4937.43000 | 4937.56000 | 4937.43000 | 4937.56000 | 0.5200 | 2567.5100 | 4937.51000 2014-02-01 20:39:00 | . | . | . | . | . | . | . 2014-02-01 20:40:00 | . | . | . | . | . | . | . 2014-02-01 20:41:00 | 4936.21000 | 4939.78000 | 4936.21000 | 4936.35000 | 30.3380 | 149791.3300 | 4937.41999 2014-02-01 20:42:00 | 4940.27000 | 4940.85000 | 4937.00000 | 4939.59000 | 20.2950 | 100257.6100 | 4940.01998 2014-02-01 20:43:00 | 4939.11000 | 4942.15000 | 4939.11000 | 4942.15000 | 1.6200 | 8004.5400 | 4941.08000 2014-02-01 20:44:00 | 4942.76000 | 4942.76000 | 4937.00000 | 4937.37000 | 15.3220 | 75690.2700 | 4939.97001 2014-02-01 20:45:00 | 4937.89000 | 4937.89000 | 4937.89000 | 4937.89000 | 1.0100 | 4987.2700 | 4937.89000 2014-02-01 20:46:00 | 4935.79000 | 4939.63000 | 4928.22000 | 4935.72000 | 26.2050 | 129348.2300 | 4936.00997 2014-02-01 20:47:00 | 4932.36000 | 4941.26000 | 4932.36000 | 4940.30000 | 39.7260 | 196187.6200 | 4938.51997 2014-02-01 20:48:00 | 4938.52000 | 4943.12000 | 4938.52000 | 4943.12000 | 1.8160 | 8975.6700 | 4942.55000 2014-02-01 20:49:00 | 4943.45000 | 4945.11000 | 4943.45000 | 4945.11000 | 0.7140 | 3530.6200 | 4944.85000 2014-02-01 20:50:00 | 4945.11000 | 4945.49000 | 4945.11000 | 4945.49000 | 0.1740 | 860.4700 | 4945.23000 2014-02-01 20:51:00 | 4945.49000 | 4945.49000 | 4945.01000 | 4945.01000 | 0.6280 | 3105.4900 | 4945.05000 2014-02-01 20:52:00 | 4945.01000 | 4945.01000 | 4945.01000 | 4945.01000 | 0.1230 | 608.2400 | 4945.01000 2014-02-01 20:53:00 | . | . | . | . | . | . | . 2014-02-01 20:54:00 | . | . | . | . | . | . | . 2014-02-01 20:55:00 | . | . | . | . | . | . | . 2014-02-01 20:56:00 | . | . | . | . | . | . | . 2014-02-01 20:57:00 | . | . | . | . | . | . | . 2014-02-01 20:58:00 | 4945.49000 | 4945.52000 | 4945.49000 | 4945.52000 | 0.0150 | 74.1800 | 4945.51000 2014-02-01 20:59:00 | 4946.98000 | 4950.00000 | 4944.30000 | 4948.32000 | 5.1780 | 25620.3100 | 4947.92000 2014-02-01 21:00:00 | 4944.31000 | 4948.44000 | 4944.31000 | 4948.44000 | 1.5890 | 7861.0500 | 4947.17000 2014-02-01 21:01:00 | . | . | . | . | . | . | . 2014-02-01 21:02:00 | 4948.44000 | 4948.44000 | 4944.26000 | 4945.54000 | 8.8470 | 43750.0100 | 4945.17999 2014-02-01 21:03:00 | 4944.69000 | 4945.33000 | 4942.78000 | 4942.78000 | 13.4090 | 66288.8500 | 4943.61000 2014-02-01 21:04:00 | 4940.26000 | 4940.30000 | 4940.26000 | 4940.30000 | 0.5380 | 2657.8700 | 4940.28000 2014-02-01 21:05:00 | 4940.96000 | 4944.62000 | 4940.69000 | 4943.92000 | 28.2680 | 139727.8700 | 4942.96999 2014-02-01 21:06:00 | 4942.48000 | 4947.78000 | 4941.29000 | 4945.31000 | 33.8810 | 167529.3200 | 4944.64001 2014-02-01 21:07:00 | 4948.17000 | 4948.34000 | 4943.42000 | 4947.00000 | 63.1440 | 312314.0500 | 4946.06005 2014-02-01 21:08:00 | 4944.75000 | 4945.85000 | 4941.32000 | 4941.32000 | 30.8460 | 152491.2600 | 4943.62998 2014-02-01 21:09:00 | 4942.40000 | 4947.16000 | 4941.43000 | 4943.23000 | 3.7890 | 18732.0900 | 4943.81000 2014-02-01 21:10:00 | 4943.23000 | 4946.32000 | 4943.23000 | 4945.33000 | 8.5960 | 42511.4900 | 4945.49999 2014-02-01 21:11:00 | 4946.63000 | 4948.06000 | 4944.05000 | 4944.67000 | 16.1590 | 79931.4600 | 4946.56000 2014-02-01 21:12:00 | 4943.91000 | 4945.94000 | 4943.34000 | 4943.73000 | 15.3270 | 75805.8200 | 4945.89999 2014-02-01 21:13:00 | . | . | . | . | . | . | . 2014-02-01 21:14:00 | . | . | . | . | . | . | . 2014-02-01 21:15:00 | 4944.43000 | 4946.66000 | 4944.06000 | 4944.06000 | 5.1020 | 25229.6500 | 4945.05000 2014-02-01 21:16:00 | 4945.14000 | 4946.96000 | 4945.14000 | 4946.96000 | 0.5800 | 2868.8600 | 4946.32000 2014-02-01 21:17:00 | 4947.24000 | 4948.44000 | 4947.24000 | 4947.88000 | 1.3450 | 6654.9700 | 4947.94000 2014-02-01 21:18:00 | 4947.35000 | 4948.25000 | 4945.17000 | 4948.25000 | 1.8460 | 9132.6200 | 4947.25000 2014-02-01 21:19:00 | 4945.78000 | 4945.78000 | 4945.06000 | 4945.53000 | 9.4000 | 46488.2600 | 4945.56000 2014-02-01 21:20:00 | 4944.18000 | 4944.18000 | 4943.23000 | 4943.23000 | 0.9500 | 4696.1900 | 4943.36000 2014-02-01 21:21:00 | . | . | . | . | . | . | . 2014-02-01 21:22:00 | 4943.57000 | 4943.57000 | 4943.57000 | 4943.57000 | 0.7000 | 3460.5000 | 4943.57000 2014-02-01 21:23:00 | . | . | . | . | . | . | . 2014-02-01 21:24:00 | 4943.57000 | 4948.00000 | 4943.57000 | 4946.43000 | 7.8630 | 38893.4500 | 4946.39000 2014-02-01 21:25:00 | 4944.40000 | 4947.97000 | 4943.42000 | 4947.79000 | 24.6300 | 121808.3200 | 4945.53000 2014-02-01 21:26:00 | 4945.73000 | 4945.73000 | 4945.73000 | 4945.73000 | 0.2100 | 1038.6000 | 4945.73000 2014-02-01 21:27:00 | . | . | . | . | . | . | . 2014-02-01 21:28:00 | . | . | . | . | . | . | . 2014-02-01 21:29:00 | . | . | . | . | . | . | . 2014-02-01 21:30:00 | 4947.40000 | 4947.40000 | 4947.40000 | 4947.40000 | 0.0100 | 49.4700 | 4947.40000 2014-02-01 21:31:00 | 4948.00000 | 4948.12000 | 4948.00000 | 4948.12000 | 0.3820 | 1890.1600 | 4948.06000 2014-02-01 21:32:00 | 4948.13000 | 4948.23000 | 4948.00000 | 4948.00000 | 3.8250 | 18926.3300 | 4948.06000 2014-02-01 21:33:00 | 4948.00000 | 4948.13000 | 4948.00000 | 4948.13000 | 0.0300 | 148.4400 | 4948.09000 2014-02-01 21:34:00 | . | . | . | . | . | . | . 2014-02-01 21:35:00 | 4948.24000 | 4948.25000 | 4948.24000 | 4948.24000 | 2.0100 | 9945.9700 | 4948.24000 2014-02-01 21:36:00 | 4948.27000 | 4948.27000 | 4948.26000 | 4948.26000 | 0.4650 | 2300.9400 | 4948.26000 2014-02-01 21:37:00 | 4948.26000 | 4948.75000 | 4946.17000 | 4946.17000 | 21.8260 | 107975.6200 | 4947.10998 2014-02-01 21:38:00 | 4946.01000 | 4946.01000 | 4945.96000 | 4945.96000 | 2.2460 | 11108.7200 | 4946.00000 2014-02-01 21:39:00 | 4949.14000 | 4950.06000 | 4947.13000 | 4950.06000 | 4.0910 | 20245.3100 | 4948.74000 2014-02-01 21:40:00 | 4950.09000 | 4952.26000 | 4950.09000 | 4952.10000 | 4.8350 | 23941.8800 | 4951.78000 2014-02-01 21:41:00 | 4952.00000 | 4952.00000 | 4947.04000 | 4947.37000 | 13.5400 | 67002.6000 | 4948.49000 2014-02-01 21:42:00 | 4947.01000 | 4949.87000 | 4945.71000 | 4949.03000 | 3.6320 | 17969.1500 | 4947.45000 2014-02-01 21:43:00 | 4947.73000 | 4950.78000 | 4947.73000 | 4949.45000 | 19.1770 | 94901.2500 | 4948.69999 2014-02-01 21:44:00 | 4950.42000 | 4952.10000 | 4948.40000 | 4951.44000 | 8.9520 | 44319.0800 | 4950.75000 2014-02-01 21:45:00 | 4948.06000 | 4953.27000 | 4947.53000 | 4950.00000 | 37.1770 | 184031.5100 | 4950.13998 2014-02-01 21:46:00 | 4950.00000 | 4950.00000 | 4950.00000 | 4950.00000 | 0.4350 | 2153.2500 | 4950.00000 2014-02-01 21:47:00 | 4950.29000 | 4950.29000 | 4950.29000 | 4950.29000 | 0.8800 | 4356.2600 | 4950.29000 2014-02-01 21:48:00 | . | . | . | . | . | . | . 2014-02-01 21:49:00 | 4950.01000 | 4950.01000 | 4950.01000 | 4950.01000 | 0.6110 | 3024.4600 | 4950.01000 2014-02-01 21:50:00 | . | . | . | . | . | . | . 2014-02-01 21:51:00 | . | . | . | . | . | . | . 2014-02-01 21:52:00 | 4950.02000 | 4953.95000 | 4939.99000 | 4953.95000 | 4.9950 | 24715.4600 | 4948.03999 2014-02-01 21:53:00 | 4946.72000 | 4946.72000 | 4936.60000 | 4936.60000 | 8.8010 | 43500.0600 | 4942.63000 2014-02-01 21:54:00 | 4942.50000 | 4942.50000 | 4936.79000 | 4939.48000 | 26.5760 | 131280.3100 | 4939.80998 2014-02-01 21:55:00 | 4940.50000 | 4942.24000 | 4938.30000 | 4942.09000 | 31.3180 | 154717.8000 | 4940.21999 2014-02-01 21:56:00 | 4941.96000 | 4941.96000 | 4941.96000 | 4941.96000 | 0.0170 | 84.0100 | 4941.96000 2014-02-01 21:57:00 | 4941.43000 | 4941.43000 | 4941.43000 | 4941.43000 | 0.2000 | 988.2900 | 4941.43000 2014-02-01 21:58:00 | 4941.18000 | 4942.63000 | 4941.18000 | 4942.63000 | 0.3990 | 1971.5700 | 4941.27000 2014-02-01 21:59:00 | 4942.62000 | 4942.62000 | 4942.62000 | 4942.62000 | 0.0200 | 98.8500 | 4942.62000 2014-02-01 22:00:00 | . | . | . | . | . | . | . 2014-02-01 22:01:00 | . | . | . | . | . | . | . 2014-02-01 22:02:00 | . | . | . | . | . | . | . 2014-02-01 22:03:00 | . | . | . | . | . | . | . 2014-02-01 22:04:00 | 4942.62000 | 4947.13000 | 4940.72000 | 4945.95000 | 24.3910 | 120559.8700 | 4942.80000 2014-02-01 22:05:00 | 4945.63000 | 4949.30000 | 4941.15000 | 4945.43000 | 37.3580 | 184726.5900 | 4944.76998 2014-02-01 22:06:00 | 4945.25000 | 4947.84000 | 4940.61000 | 4941.57000 | 42.8220 | 211755.0000 | 4945.01002 2014-02-01 22:07:00 | 4942.94000 | 4947.93000 | 4940.98000 | 4946.25000 | 30.8980 | 152775.8500 | 4944.51999 2014-02-01 22:08:00 | 4944.72000 | 4947.47000 | 4941.44000 | 4946.73000 | 49.4140 | 244392.5600 | 4945.82004 2014-02-01 22:09:00 | 4945.92000 | 4948.11000 | 4944.81000 | 4947.83000 | 13.2600 | 65593.5600 | 4946.72000 2014-02-01 22:10:00 | 4949.19000 | 4949.19000 | 4947.17000 | 4947.18000 | 24.7820 | 122638.3800 | 4948.69001 2014-02-01 22:11:00 | 4947.26000 | 4950.00000 | 4947.22000 | 4947.22000 | 1.1540 | 5711.1400 | 4949.00000 2014-02-01 22:12:00 | . | . | . | . | . | . | . 2014-02-01 22:13:00 | . | . | . | . | . | . | . 2014-02-01 22:14:00 | . | . | . | . | . | . | . 2014-02-01 22:15:00 | . | . | . | . | . | . | . 2014-02-01 22:16:00 | . | . | . | . | . | . | . 2014-02-01 22:17:00 | 4949.89000 | 4949.92000 | 4945.76000 | 4945.76000 | 3.0210 | 14947.5900 | 4947.89000 2014-02-01 22:18:00 | 4949.03000 | 4949.79000 | 4945.93000 | 4949.79000 | 40.7090 | 201423.5000 | 4947.88999 2014-02-01 22:19:00 | 4948.13000 | 4949.94000 | 4946.23000 | 4946.55000 | 54.0600 | 267489.2100 | 4948.01000 2014-02-01 22:20:00 | 4946.29000 | 4949.84000 | 4946.29000 | 4946.94000 | 42.3430 | 209509.3800 | 4947.91003 2014-02-01 22:21:00 | 4949.68000 | 4949.95000 | 4946.84000 | 4947.62000 | 25.8670 | 128006.1400 | 4948.62998 2014-02-01 22:22:00 | 4948.84000 | 4949.55000 | 4948.84000 | 4949.37000 | 8.1480 | 40326.9400 | 4949.31000 2014-02-01 22:23:00 | . | . | . | . | . | . | . 2014-02-01 22:24:00 | . | . | . | . | . | . | . 2014-02-01 22:25:00 | 4949.00000 | 4949.00000 | 4947.20000 | 4947.20000 | 0.7210 | 3568.0100 | 4948.69000 2014-02-01 22:26:00 | 4946.91000 | 4946.91000 | 4940.52000 | 4940.70000 | 1.7820 | 8813.2500 | 4945.71000 2014-02-01 22:27:00 | 4940.08000 | 4945.21000 | 4940.08000 | 4944.93000 | 44.6430 | 220688.7000 | 4943.41003 2014-02-01 22:28:00 | 4945.40000 | 4946.00000 | 4939.69000 | 4944.03000 | 35.4550 | 175259.0500 | 4943.13996 2014-02-01 22:29:00 | 4943.01000 | 4946.00000 | 4940.98000 | 4942.28000 | 40.3940 | 199690.2800 | 4943.56003 2014-02-01 22:30:00 | 4941.75000 | 4953.90000 | 4941.75000 | 4952.45000 | 19.6440 | 97176.5300 | 4946.88002 2014-02-01 22:31:00 | . | . | . | . | . | . | . 2014-02-01 22:32:00 | 4950.01000 | 4952.55000 | 4946.68000 | 4952.26000 | 9.6530 | 47783.4200 | 4950.11001 2014-02-01 22:33:00 | 4952.71000 | 4952.87000 | 4949.03000 | 4949.03000 | 29.7710 | 147399.5200 | 4951.11001 2014-02-01 22:34:00 | 4950.51000 | 4952.84000 | 4949.00000 | 4949.00000 | 42.4910 | 210369.2100 | 4950.91001 2014-02-01 22:35:00 | 4951.59000 | 4952.34000 | 4936.94000 | 4946.14000 | 39.1880 | 193923.1800 | 4948.52998 2014-02-01 22:36:00 | 4947.19000 | 4951.86000 | 4944.21000 | 4948.74000 | 42.2380 | 209008.0000 | 4948.33998 2014-02-01 22:37:00 | 4949.05000 | 4951.45000 | 4944.52000 | 4944.99000 | 40.6030 | 200908.7000 | 4948.12002 2014-02-01 22:38:00 | 4944.80000 | 4951.47000 | 4944.80000 | 4947.08000 | 45.2480 | 223883.0600 | 4947.90998 2014-02-01 22:39:00 | 4950.27000 | 4951.41000 | 4945.38000 | 4946.05000 | 37.7470 | 186812.4200 | 4949.06998 2014-02-01 22:40:00 | 4944.85000 | 4946.22000 | 4938.70000 | 4939.78000 | 65.7760 | 325145.3200 | 4943.21995 2014-02-01 22:41:00 | 4942.86000 | 4944.30000 | 4938.78000 | 4940.12000 | 31.0520 | 153460.0100 | 4942.03001 2014-02-01 22:42:00 | 4940.76000 | 4950.00000 | 4939.29000 | 4945.40000 | 17.3710 | 85861.4800 | 4942.81000 2014-02-01 22:43:00 | 4948.69000 | 4951.49000 | 4946.06000 | 4950.01000 | 21.0420 | 104121.3300 | 4948.26001 2014-02-01 22:44:00 | 4949.62000 | 4951.09000 | 4948.05000 | 4949.86000 | 24.4310 | 120912.4100 | 4949.14000 2014-02-01 22:45:00 | . | . | . | . | . | . | . 2014-02-01 22:46:00 | . | . | . | . | . | . | . 2014-02-01 22:47:00 | 4951.49000 | 4951.50000 | 4941.68000 | 4941.68000 | 19.1330 | 94614.1400 | 4945.08001 2014-02-01 22:48:00 | 4947.77000 | 4947.77000 | 4941.95000 | 4946.46000 | 27.8920 | 137924.2600 | 4944.94001 2014-02-01 22:49:00 | 4945.94000 | 4946.26000 | 4942.10000 | 4945.04000 | 60.5880 | 299576.3000 | 4944.47998 2014-02-01 22:50:00 | 4944.82000 | 4947.77000 | 4944.82000 | 4946.48000 | 16.5980 | 82101.4000 | 4946.45999 2014-02-01 22:51:00 | 4945.34000 | 4948.49000 | 4945.15000 | 4946.98000 | 62.3941 | 308623.4700 | 4946.36005 2014-02-01 22:52:00 | 4948.38000 | 4950.36000 | 4944.70000 | 4947.43000 | 25.5310 | 126318.8000 | 4947.66001 2014-02-01 22:53:00 | 4946.33000 | 4947.81000 | 4940.97000 | 4944.47000 | 19.6560 | 97179.9600 | 4944.03998 2014-02-01 22:54:00 | 4942.76000 | 4944.00000 | 4941.37000 | 4943.99000 | 7.5600 | 37366.2500 | 4942.63000 2014-02-01 22:55:00 | 4944.00000 | 4944.00000 | 4944.00000 | 4944.00000 | 1.2490 | 6175.0600 | 4944.00000 2014-02-01 22:56:00 | 4946.78000 | 4948.98000 | 4945.23000 | 4945.98000 | 29.7050 | 146944.1500 | 4946.77997 2014-02-01 22:57:00 | 4947.17000 | 4949.00000 | 4947.17000 | 4949.00000 | 0.4340 | 2147.3500 | 4947.82000 2014-02-01 22:58:00 | 4949.00000 | 4949.00000 | 4949.00000 | 4949.00000 | 0.0860 | 425.6100 | 4949.00000 2014-02-01 22:59:00 | . | . | . | . | . | . | . 2014-02-01 23:00:00 | 4949.00000 | 4949.00000 | 4949.00000 | 4949.00000 | 0.9140 | 4523.3900 | 4949.00000 2014-02-01 23:01:00 | 4943.94000 | 4950.82000 | 4943.94000 | 4946.52000 | 27.4900 | 135985.0200 | 4946.71000 2014-02-01 23:02:00 | 4948.00000 | 4948.00000 | 4948.00000 | 4948.00000 | 0.0830 | 410.6800 | 4948.00000 2014-02-01 23:03:00 | 4948.00000 | 4948.00000 | 4948.00000 | 4948.00000 | 0.7790 | 3854.4900 | 4948.00000 2014-02-01 23:04:00 | 4943.31000 | 4947.88000 | 4940.34000 | 4944.47000 | 35.7010 | 176501.4700 | 4943.88001 2014-02-01 23:05:00 | 4946.28000 | 4947.94000 | 4940.09000 | 4943.22000 | 63.8660 | 315732.6600 | 4943.66995 2014-02-01 23:06:00 | 4943.31000 | 4946.81000 | 4940.17000 | 4945.60000 | 37.9440 | 187602.2500 | 4944.19003 2014-02-01 23:07:00 | 4942.23000 | 4946.74000 | 4940.42000 | 4941.97000 | 47.9530 | 237082.2500 | 4944.05003 2014-02-01 23:08:00 | 4940.81000 | 4944.76000 | 4940.13000 | 4942.52000 | 42.0460 | 207799.6200 | 4942.19997 2014-02-01 23:09:00 | 4944.61000 | 4944.94000 | 4940.15000 | 4944.94000 | 73.5279 | 363484.6000 | 4943.48997 2014-02-01 23:10:00 | 4942.12000 | 4943.78000 | 4940.07000 | 4942.11000 | 46.2240 | 228413.7700 | 4941.45004 2014-02-01 23:11:00 | 4942.47000 | 4943.96000 | 4941.22000 | 4942.65000 | 64.7869 | 320225.6400 | 4942.74996 2014-02-01 23:12:00 | 4943.57000 | 4944.99000 | 4941.08000 | 4944.99000 | 47.3520 | 234043.2400 | 4942.63002 2014-02-01 23:13:00 | 4944.26000 | 4944.61000 | 4944.26000 | 4944.48000 | 0.3010 | 1488.2400 | 4944.33000 2014-02-01 23:14:00 | 4944.42000 | 4945.69000 | 4941.26000 | 4945.69000 | 17.5610 | 86817.2300 | 4943.75000 2014-02-01 23:15:00 | 4944.39000 | 4945.69000 | 4941.73000 | 4942.23000 | 20.1540 | 99632.7300 | 4943.57002 2014-02-01 23:16:00 | 4942.59000 | 4945.00000 | 4942.01000 | 4944.38000 | 5.4880 | 27137.4400 | 4944.87000 2014-02-01 23:17:00 | 4944.38000 | 4944.38000 | 4940.01000 | 4940.01000 | 0.6620 | 3271.5500 | 4941.92000 2014-02-01 23:18:00 | 4943.08000 | 4943.08000 | 4943.00000 | 4943.00000 | 0.1310 | 647.5400 | 4943.02000 2014-02-01 23:19:00 | 4940.06000 | 4944.15000 | 4940.06000 | 4943.55000 | 39.8810 | 197101.8100 | 4942.25001 2014-02-01 23:20:00 | 4943.00000 | 4943.04000 | 4940.01000 | 4940.01000 | 1.3960 | 6899.6600 | 4942.45000 2014-02-01 23:21:00 | 4941.67000 | 4942.28000 | 4940.05000 | 4940.85000 | 0.8200 | 4052.1000 | 4941.59000 2014-02-01 23:22:00 | 4940.02000 | 4940.05000 | 4940.02000 | 4940.05000 | 0.1000 | 494.0000 | 4940.03000 2014-02-01 23:23:00 | 4941.65000 | 4941.65000 | 4941.65000 | 4941.65000 | 0.1260 | 622.6500 | 4941.65000 2014-02-01 23:24:00 | 4940.03000 | 4940.03000 | 4940.03000 | 4940.03000 | 0.1000 | 494.0000 | 4940.03000 2014-02-01 23:25:00 | 4941.24000 | 4942.99000 | 4941.24000 | 4942.99000 | 0.3990 | 1971.9500 | 4942.24000 2014-02-01 23:26:00 | 4941.41000 | 4942.99000 | 4940.02000 | 4940.02000 | 0.4800 | 2371.6100 | 4940.86000 2014-02-01 23:27:00 | 4940.01000 | 4940.04000 | 4936.72000 | 4939.61000 | 30.8150 | 152174.1800 | 4938.30997 2014-02-01 23:28:00 | 4937.35000 | 4943.70000 | 4936.65000 | 4943.16000 | 32.3060 | 159639.4300 | 4941.47997 2014-02-01 23:29:00 | 4938.05000 | 4939.82000 | 4936.85000 | 4937.81000 | 67.7550 | 334597.9000 | 4938.34993 2014-02-01 23:30:00 | . | . | . | . | . | . | . 2014-02-01 23:31:00 | 4936.82000 | 4936.82000 | 4936.82000 | 4936.82000 | 0.1000 | 493.6800 | 4936.82000 2014-02-01 23:32:00 | . | . | . | . | . | . | . 2014-02-01 23:33:00 | 4937.99000 | 4937.99000 | 4937.99000 | 4937.99000 | 0.1000 | 493.8000 | 4937.99000 2014-02-01 23:34:00 | 4936.83000 | 4936.83000 | 4930.78000 | 4936.61000 | 42.8060 | 211250.3300 | 4935.05997 2014-02-01 23:35:00 | 4935.00000 | 4939.78000 | 4935.00000 | 4938.35000 | 17.4760 | 86292.7500 | 4937.78999 2014-02-01 23:36:00 | 4935.00000 | 4937.09000 | 4930.11000 | 4936.11000 | 24.0760 | 118760.2100 | 4932.71998 2014-02-01 23:37:00 | 4936.22000 | 4936.80000 | 4930.63000 | 4935.79000 | 85.4610 | 421765.4800 | 4935.18002 2014-02-01 23:38:00 | 4936.36000 | 4936.87000 | 4932.38000 | 4934.02000 | 45.9260 | 226637.0700 | 4934.82996 2014-02-01 23:39:00 | 4934.84000 | 4938.81000 | 4932.26000 | 4937.68000 | 56.1510 | 277045.3000 | 4933.93001 2014-02-01 23:40:00 | 4938.99000 | 4939.63000 | 4934.05000 | 4939.09000 | 58.7780 | 290185.3500 | 4936.96998 2014-02-01 23:41:00 | 4938.81000 | 4939.76000 | 4932.97000 | 4932.97000 | 24.2830 | 119891.3800 | 4937.26001 2014-02-01 23:42:00 | 4932.90000 | 4932.90000 | 4932.86000 | 4932.86000 | 0.1540 | 759.6600 | 4932.87000 2014-02-01 23:43:00 | 4930.02000 | 4930.03000 | 4930.02000 | 4930.03000 | 5.5000 | 27115.1100 | 4930.02000 2014-02-01 23:44:00 | 4931.87000 | 4944.16000 | 4931.86000 | 4936.52000 | 7.1890 | 35469.5500 | 4933.86000 2014-02-01 23:45:00 | 4936.60000 | 4937.06000 | 4934.17000 | 4936.77000 | 70.2389 | 346690.2600 | 4935.86998 2014-02-01 23:46:00 | 4935.45000 | 4936.49000 | 4933.17000 | 4933.26000 | 19.6170 | 96800.3700 | 4934.50999 2014-02-01 23:47:00 | 4933.55000 | 4938.98000 | 4933.04000 | 4935.69000 | 64.0801 | 316215.2200 | 4934.69000 2014-02-01 23:48:00 | 4934.25000 | 4941.18000 | 4934.25000 | 4939.47000 | 40.8400 | 201679.1800 | 4938.28000 2014-02-01 23:49:00 | 4940.33000 | 4940.96000 | 4935.36000 | 4935.67000 | 41.6580 | 205712.1600 | 4938.11998 2014-02-01 23:50:00 | 4938.39000 | 4939.80000 | 4935.14000 | 4937.35000 | 62.6200 | 309211.9600 | 4937.91000 2014-02-01 23:51:00 | 4935.56000 | 4939.99000 | 4935.40000 | 4939.99000 | 32.3020 | 159497.7000 | 4937.70001 2014-02-01 23:52:00 | 4937.98000 | 4937.98000 | 4937.38000 | 4937.51000 | 0.7090 | 3500.8900 | 4937.79000 2014-02-01 23:53:00 | 4937.44000 | 4937.44000 | 4937.38000 | 4937.38000 | 0.9660 | 4769.5100 | 4937.38000 2014-02-01 23:54:00 | . | . | . | . | . | . | . 2014-02-01 23:55:00 | . | . | . | . | . | . | . 2014-02-01 23:56:00 | . | . | . | . | . | . | . 2014-02-01 23:57:00 | 4936.00000 | 4936.00000 | 4936.00000 | 4936.00000 | 0.0880 | 434.3700 | 4936.00000 2014-02-01 23:58:00 | . | . | . | . | . | . | . 2014-02-01 23:59:00 | 4935.23000 | 4935.23000 | 4935.21000 | 4935.21000 | 2.5040 | 12357.8000 | 4935.22000 2014-02-02 00:00:00 | 4935.21000 | 4935.23000 | 4935.21000 | 4935.23000 | 1.9900 | 9821.0800 | 4935.22000 2014-02-02 00:01:00 | 4935.21000 | 4939.78000 | 4933.12000 | 4938.06000 | 37.3020 | 184127.3600 | 4936.13001 2014-02-02 00:02:00 | 4937.46000 | 4939.55000 | 4933.23000 | 4939.55000 | 72.2690 | 356812.1300 | 4937.27998 2014-02-02 00:03:00 | 4939.81000 | 4939.81000 | 4935.23000 | 4935.44000 | 58.5070 | 288866.7000 | 4937.29996 2014-02-02 00:04:00 | 4937.77000 | 4939.90000 | 4935.03000 | 4935.72000 | 61.5290 | 303776.0500 | 4937.11999 2014-02-02 00:05:00 | 4936.58000 | 4941.00000 | 4935.53000 | 4939.77000 | 107.0040 | 528369.5700 | 4937.85009 2014-02-02 00:06:00 | 4941.00000 | 4949.00000 | 4937.87000 | 4946.45000 | 167.5909 | 828282.9300 | 4942.29003 2014-02-02 00:07:00 | 4945.21000 | 4948.42000 | 4945.00000 | 4945.00000 | 20.2960 | 100403.8800 | 4946.97998 2014-02-02 00:08:00 | 4944.36000 | 4945.00000 | 4944.36000 | 4945.00000 | 3.7000 | 18295.2900 | 4944.67000 2014-02-02 00:09:00 | 4944.92000 | 4955.00000 | 4944.92000 | 4947.00000 | 64.7660 | 320394.9500 | 4946.95995 2014-02-02 00:10:00 | 4952.06000 | 4954.92000 | 4946.18000 | 4952.98000 | 105.6721 | 523114.7600 | 4950.36004 2014-02-02 00:11:00 | 4948.70000 | 4953.11000 | 4947.97000 | 4950.14000 | 115.8460 | 573553.4900 | 4950.99991 2014-02-02 00:12:00 | 4945.00000 | 4952.23000 | 4945.00000 | 4952.23000 | 33.1510 | 164035.6700 | 4948.14001 2014-02-02 00:13:00 | 4953.00000 | 4953.00000 | 4952.62000 | 4953.00000 | 1.2000 | 5943.5200 | 4952.94000 2014-02-02 00:14:00 | 4954.00000 | 4954.00000 | 4952.00000 | 4952.00000 | 2.3410 | 11596.2100 | 4953.53000 2014-02-02 00:15:00 | 4952.77000 | 4952.77000 | 4952.77000 | 4952.77000 | 0.4330 | 2144.5500 | 4952.77000 2014-02-02 00:16:00 | 4952.00000 | 4952.00000 | 4950.00000 | 4950.00000 | 1.6260 | 8048.9100 | 4950.13000 2014-02-02 00:17:00 | 4950.00000 | 4950.00000 | 4946.11000 | 4949.25000 | 53.0800 | 262628.3500 | 4947.78000 2014-02-02 00:18:00 | 4948.63000 | 4949.87000 | 4946.00000 | 4948.88000 | 82.6540 | 408954.7500 | 4947.79007 2014-02-02 00:19:00 | 4948.87000 | 4951.96000 | 4946.20000 | 4946.54000 | 63.3860 | 313680.9000 | 4948.73995 2014-02-02 00:20:00 | 4948.59000 | 4949.92000 | 4946.79000 | 4948.53000 | 75.7050 | 374621.6900 | 4948.43992 2014-02-02 00:21:00 | . | . | . | . | . | . | . 2014-02-02 00:22:00 | . | . | . | . | . | . | . 2014-02-02 00:23:00 | . | . | . | . | . | . | . 2014-02-02 00:24:00 | . | . | . | . | . | . | . 2014-02-02 00:25:00 | 4950.00000 | 4950.01000 | 4950.00000 | 4950.00000 | 2.0000 | 9900.0100 | 4950.01000 2014-02-02 00:26:00 | . | . | . | . | . | . | . 2014-02-02 00:27:00 | . | . | . | . | . | . | . 2014-02-02 00:28:00 | . | . | . | . | . | . | . 2014-02-02 00:29:00 | 4948.01000 | 4952.00000 | 4948.01000 | 4948.56000 | 94.7979 | 469240.2900 | 4949.89996 2014-02-02 00:30:00 | 4948.23000 | 4951.91000 | 4948.23000 | 4949.11000 | 75.8000 | 375185.6300 | 4949.68000 2014-02-02 00:31:00 | 4949.00000 | 4949.00000 | 4948.00000 | 4948.00000 | 1.0320 | 5106.4400 | 4948.10000 2014-02-02 00:32:00 | 4947.99000 | 4948.00000 | 4947.98000 | 4948.00000 | 2.0250 | 10019.6800 | 4947.99000 2014-02-02 00:33:00 | 4948.00000 | 4948.00000 | 4946.65000 | 4946.65000 | 5.0960 | 25210.1600 | 4947.05000 2014-02-02 00:34:00 | 4946.65000 | 4948.40000 | 4946.22000 | 4946.22000 | 1.7210 | 8513.8000 | 4947.01000 2014-02-02 00:35:00 | 4948.99000 | 4949.00000 | 4948.99000 | 4949.00000 | 1.3160 | 6512.8800 | 4949.00000 2014-02-02 00:36:00 | . | . | . | . | . | . | . 2014-02-02 00:37:00 | 4949.00000 | 4949.00000 | 4949.00000 | 4949.00000 | 4.7880 | 23695.8100 | 4949.00000 2014-02-02 00:38:00 | . | . | . | . | . | . | . 2014-02-02 00:39:00 | 4949.00000 | 4951.53000 | 4949.00000 | 4951.49000 | 2.2870 | 11323.2600 | 4951.14000 2014-02-02 00:40:00 | 4951.47000 | 4952.09000 | 4951.41000 | 4952.09000 | 1.0530 | 5214.2500 | 4951.80000 2014-02-02 00:41:00 | 4952.10000 | 4955.00000 | 4952.10000 | 4955.00000 | 1.2250 | 6068.5900 | 4953.96000 2014-02-02 00:42:00 | 4952.55000 | 4954.96000 | 4949.26000 | 4952.98000 | 52.1420 | 258216.6100 | 4952.18002 2014-02-02 00:43:00 | 4950.00000 | 4954.14000 | 4949.00000 | 4951.72000 | 104.0720 | 515243.8300 | 4950.84004 2014-02-02 00:44:00 | 4951.58000 | 4954.94000 | 4949.13000 | 4951.90000 | 149.0399 | 737994.8100 | 4951.66000 2014-02-02 00:45:00 | 4949.64000 | 4952.67000 | 4949.00000 | 4951.21000 | 11.1840 | 55376.0300 | 4951.36001 2014-02-02 00:46:00 | 4949.02000 | 4949.02000 | 4949.01000 | 4949.01000 | 0.5030 | 2489.3500 | 4949.01000 2014-02-02 00:47:00 | 4949.01000 | 4949.01000 | 4949.01000 | 4949.01000 | 0.2290 | 1133.3200 | 4949.01000 2014-02-02 00:48:00 | 4950.75000 | 4950.90000 | 4950.70000 | 4950.90000 | 1.2210 | 6044.8600 | 4950.75000 2014-02-02 00:49:00 | 4949.01000 | 4950.19000 | 4949.01000 | 4949.89000 | 0.5430 | 2687.7400 | 4949.79000 2014-02-02 00:50:00 | 4949.58000 | 4949.59000 | 4949.58000 | 4949.59000 | 0.4610 | 2281.7600 | 4949.59000 2014-02-02 00:51:00 | 4949.58000 | 4949.59000 | 4949.58000 | 4949.59000 | 0.9570 | 4736.7500 | 4949.59000 2014-02-02 00:52:00 | 4949.58000 | 4949.58000 | 4949.58000 | 4949.58000 | 0.6520 | 3227.1300 | 4949.58000 2014-02-02 00:53:00 | 4949.02000 | 4949.02000 | 4949.02000 | 4949.02000 | 0.6180 | 3058.4900 | 4949.02000 2014-02-02 00:54:00 | 4949.59000 | 4949.59000 | 4949.01000 | 4949.02000 | 1.4860 | 7354.2500 | 4949.03000 2014-02-02 00:55:00 | 4949.01000 | 4951.50000 | 4949.00000 | 4951.49000 | 4.1480 | 20537.6800 | 4951.22000 2014-02-02 00:56:00 | 4949.00000 | 4949.00000 | 4949.00000 | 4949.00000 | 2.1820 | 10798.7200 | 4949.00000 2014-02-02 00:57:00 | 4949.00000 | 4949.00000 | 4949.00000 | 4949.00000 | 2.7100 | 13411.7900 | 4949.00000 2014-02-02 00:58:00 | 4949.10000 | 4949.10000 | 4949.10000 | 4949.10000 | 0.9500 | 4701.6500 | 4949.10000 2014-02-02 00:59:00 | 4949.10000 | 4949.10000 | 4949.10000 | 4949.10000 | 0.0310 | 153.4200 | 4949.10000 2014-02-02 01:00:00 | 4949.10000 | 4951.28000 | 4947.13000 | 4949.30000 | 86.4000 | 427620.3100 | 4949.31000 2014-02-02 01:01:00 | 4949.99000 | 4950.00000 | 4949.99000 | 4950.00000 | 5.0000 | 24749.9900 | 4950.00000 2014-02-02 01:02:00 | 4949.03000 | 4949.03000 | 4948.43000 | 4948.73000 | 1.6330 | 8081.1100 | 4948.63000 2014-02-02 01:03:00 | 4947.31000 | 4947.31000 | 4947.30000 | 4947.31000 | 3.4980 | 17305.6800 | 4947.31000 2014-02-02 01:04:00 | 4947.31000 | 4947.31000 | 4947.30000 | 4947.31000 | 1.6100 | 7965.1600 | 4947.30000 2014-02-02 01:05:00 | 4947.30000 | 4947.30000 | 4947.30000 | 4947.30000 | 0.6100 | 3017.8500 | 4947.30000 2014-02-02 01:06:00 | 4947.31000 | 4947.31000 | 4947.30000 | 4947.31000 | 2.0030 | 9909.4500 | 4947.31000 2014-02-02 01:07:00 | 4947.21000 | 4947.23000 | 4947.20000 | 4947.23000 | 2.0000 | 9894.4300 | 4947.21000 2014-02-02 01:08:00 | 4947.23000 | 4947.23000 | 4947.23000 | 4947.23000 | 0.1900 | 939.9700 | 4947.23000 2014-02-02 01:09:00 | 4947.22000 | 4947.22000 | 4947.21000 | 4947.21000 | 0.3100 | 1533.6400 | 4947.21000 2014-02-02 01:10:00 | 4947.30000 | 4947.30000 | 4947.29000 | 4947.30000 | 2.5050 | 12392.9900 | 4947.30000 2014-02-02 01:11:00 | 4947.30000 | 4947.31000 | 4947.30000 | 4947.31000 | 1.2860 | 6362.2400 | 4947.31000 2014-02-02 01:12:00 | . | . | . | . | . | . | . 2014-02-02 01:13:00 | 4947.31000 | 4949.97000 | 4947.31000 | 4949.32000 | 2.2710 | 11237.9600 | 4948.46000 2014-02-02 01:14:00 | 4949.32000 | 4949.32000 | 4949.32000 | 4949.32000 | 0.0340 | 168.2800 | 4949.32000 2014-02-02 01:15:00 | . | . | . | . | . | . | . 2014-02-02 01:16:00 | 4949.32000 | 4949.32000 | 4949.32000 | 4949.32000 | 0.4910 | 2430.1200 | 4949.32000 2014-02-02 01:17:00 | 4949.32000 | 4949.32000 | 4947.31000 | 4947.35000 | 1.6640 | 8232.9400 | 4947.68000 2014-02-02 01:18:00 | 4947.31000 | 4947.31000 | 4947.21000 | 4947.21000 | 0.1630 | 806.4000 | 4947.27000 2014-02-02 01:19:00 | 4947.25000 | 4947.25000 | 4947.25000 | 4947.25000 | 0.6250 | 3092.0300 | 4947.25000 2014-02-02 01:20:00 | 4947.25000 | 4947.25000 | 4947.24000 | 4947.25000 | 1.5590 | 7712.7500 | 4947.24000 2014-02-02 01:21:00 | 4947.22000 | 4947.22000 | 4947.22000 | 4947.22000 | 0.8870 | 4388.1800 | 4947.22000 2014-02-02 01:22:00 | . | . | . | . | . | . | . 2014-02-02 01:23:00 | . | . | . | . | . | . | . 2014-02-02 01:24:00 | 4947.51000 | 4947.51000 | 4947.49000 | 4947.49000 | 3.2560 | 16109.0700 | 4947.50000 2014-02-02 01:25:00 | 4947.22000 | 4947.22000 | 4947.00000 | 4947.10000 | 3.3460 | 16553.1600 | 4947.15000 2014-02-02 01:26:00 | 4947.10000 | 4947.10000 | 4947.10000 | 4947.10000 | 0.0100 | 49.4700 | 4947.10000 2014-02-02 01:27:00 | . | . | . | . | . | . | . 2014-02-02 01:28:00 | 4947.10000 | 4947.10000 | 4947.09000 | 4947.10000 | 5.0980 | 25220.3100 | 4947.10000 2014-02-02 01:29:00 | . | . | . | . | . | . | . 2014-02-02 01:30:00 | . | . | . | . | . | . | . 2014-02-02 01:31:00 | 4947.10000 | 4947.10000 | 4947.09000 | 4947.10000 | 4.7100 | 23300.8200 | 4947.10000 2014-02-02 01:32:00 | 4947.27000 | 4947.27000 | 4947.27000 | 4947.27000 | 0.4710 | 2330.1600 | 4947.27000 2014-02-02 01:33:00 | . | . | . | . | . | . | . 2014-02-02 01:34:00 | . | . | . | . | . | . | . 2014-02-02 01:35:00 | . | . | . | . | . | . | . 2014-02-02 01:36:00 | . | . | . | . | . | . | . 2014-02-02 01:37:00 | 4947.90000 | 4947.90000 | 4947.10000 | 4947.10000 | 0.2300 | 1137.8400 | 4947.13000 2014-02-02 01:38:00 | 4947.10000 | 4947.10000 | 4947.00000 | 4947.00000 | 1.9340 | 9567.6600 | 4947.09000 2014-02-02 01:39:00 | 4946.05000 | 4946.12000 | 4945.89000 | 4946.00000 | 0.4770 | 2359.2500 | 4946.02000 2014-02-02 01:40:00 | 4945.89000 | 4945.89000 | 4944.00000 | 4945.42000 | 3.8180 | 18880.4300 | 4945.11000 2014-02-02 01:41:00 | 4940.51000 | 4944.43000 | 4940.49000 | 4943.17000 | 65.7490 | 324917.8000 | 4941.78999 2014-02-02 01:42:00 | 4943.95000 | 4944.41000 | 4936.47000 | 4938.58000 | 134.9330 | 666582.6500 | 4940.10008 2014-02-02 01:43:00 | 4937.97000 | 4940.00000 | 4937.97000 | 4940.00000 | 6.2550 | 30891.3500 | 4938.65999 2014-02-02 01:44:00 | 4940.00000 | 4940.00000 | 4940.00000 | 4940.00000 | 0.0810 | 400.1400 | 4940.00000 2014-02-02 01:45:00 | 4940.00000 | 4940.00000 | 4937.99000 | 4937.99000 | 3.1000 | 15309.9200 | 4938.68000 2014-02-02 01:46:00 | 4938.00000 | 4938.01000 | 4938.00000 | 4938.00000 | 3.2590 | 16092.9500 | 4938.00000 2014-02-02 01:47:00 | 4938.00000 | 4938.00000 | 4935.30000 | 4935.31000 | 1.6460 | 8123.7700 | 4935.46000 2014-02-02 01:48:00 | 4935.31000 | 4938.01000 | 4935.31000 | 4938.01000 | 1.7060 | 8422.4500 | 4936.96000 2014-02-02 01:49:00 | 4939.99000 | 4939.99000 | 4938.62000 | 4939.30000 | 1.5550 | 7680.8600 | 4939.46000 2014-02-02 01:50:00 | 4939.98000 | 4940.00000 | 4939.98000 | 4940.00000 | 2.2430 | 11080.3800 | 4939.98000 2014-02-02 01:51:00 | . | . | . | . | . | . | . 2014-02-02 01:52:00 | 4940.41000 | 4940.41000 | 4935.25000 | 4938.61000 | 111.8460 | 552296.5800 | 4938.00991 2014-02-02 01:53:00 | 4938.18000 | 4942.40000 | 4938.14000 | 4942.40000 | 26.4400 | 130631.9700 | 4940.69000 2014-02-02 01:54:00 | 4939.67000 | 4942.40000 | 4938.29000 | 4941.38000 | 111.3930 | 550329.4600 | 4940.43007 2014-02-02 01:55:00 | 4942.03000 | 4942.03000 | 4938.52000 | 4940.00000 | 32.5430 | 160767.0700 | 4940.14002 2014-02-02 01:56:00 | 4939.56000 | 4940.01000 | 4939.56000 | 4940.01000 | 0.3820 | 1887.0700 | 4939.97000 2014-02-02 01:57:00 | 4940.00000 | 4940.01000 | 4939.99000 | 4940.00000 | 2.6020 | 12853.8800 | 4940.00000 2014-02-02 01:58:00 | 4940.01000 | 4940.01000 | 4935.85000 | 4938.52000 | 41.0450 | 202646.9600 | 4937.18996 2014-02-02 01:59:00 | 4936.58000 | 4939.00000 | 4936.58000 | 4939.00000 | 18.6640 | 92158.4500 | 4937.77002 2014-02-02 02:00:00 | . | . | . | . | . | . | . 2014-02-02 02:01:00 | 4938.90000 | 4938.90000 | 4935.71000 | 4938.44000 | 118.3290 | 584208.0800 | 4937.14998 2014-02-02 02:02:00 | . | . | . | . | . | . | . 2014-02-02 02:03:00 | . | . | . | . | . | . | . 2014-02-02 02:04:00 | 4938.88000 | 4943.31000 | 4938.53000 | 4941.30000 | 103.0599 | 509170.6800 | 4940.53000 2014-02-02 02:05:00 | 4940.35000 | 4943.47000 | 4938.86000 | 4942.94000 | 245.4198 | 1212739.5000 | 4941.48999 2014-02-02 02:06:00 | 4941.66000 | 4942.10000 | 4941.66000 | 4942.10000 | 0.4200 | 2075.5900 | 4941.88000 2014-02-02 02:07:00 | 4942.12000 | 4942.79000 | 4942.12000 | 4942.19000 | 1.2890 | 6370.7200 | 4942.38000 2014-02-02 02:08:00 | 4942.49000 | 4943.49000 | 4942.33000 | 4943.49000 | 0.5990 | 2960.6500 | 4942.65000 2014-02-02 02:09:00 | 4943.50000 | 4944.92000 | 4943.50000 | 4944.90000 | 1.1620 | 5745.3900 | 4944.40000 2014-02-02 02:10:00 | 4944.88000 | 4944.89000 | 4944.88000 | 4944.89000 | 3.5460 | 17534.5700 | 4944.89000 2014-02-02 02:11:00 | 4944.90000 | 4944.90000 | 4944.89000 | 4944.89000 | 6.0370 | 29852.3300 | 4944.90000 2014-02-02 02:12:00 | . | . | . | . | . | . | . 2014-02-02 02:13:00 | . | . | . | . | . | . | . 2014-02-02 02:14:00 | 4942.38000 | 4943.67000 | 4942.38000 | 4943.67000 | 0.2280 | 1127.1300 | 4943.57000 2014-02-02 02:15:00 | 4943.34000 | 4944.89000 | 4943.34000 | 4944.89000 | 1.0150 | 5018.7200 | 4944.55000 2014-02-02 02:16:00 | 4944.89000 | 4944.90000 | 4944.89000 | 4944.90000 | 0.8150 | 4030.0900 | 4944.90000 2014-02-02 02:17:00 | 4944.90000 | 4944.90000 | 4942.50000 | 4942.50000 | 1.7430 | 8618.0500 | 4944.38000 2014-02-02 02:18:00 | 4944.41000 | 4944.71000 | 4944.41000 | 4944.71000 | 0.8930 | 4415.4500 | 4944.52000 2014-02-02 02:19:00 | . | . | . | . | . | . | . 2014-02-02 02:20:00 | 4944.70000 | 4944.71000 | 4944.70000 | 4944.70000 | 2.5000 | 12361.7700 | 4944.71000 2014-02-02 02:21:00 | 4944.55000 | 4947.17000 | 4942.64000 | 4944.25000 | 12.2080 | 60361.7000 | 4944.44000 2014-02-02 02:22:00 | . | . | . | . | . | . | . 2014-02-02 02:23:00 | . | . | . | . | . | . | . 2014-02-02 02:24:00 | . | . | . | . | . | . | . 2014-02-02 02:25:00 | 4944.00000 | 4944.00000 | 4944.00000 | 4944.00000 | 0.2000 | 988.8000 | 4944.00000 2014-02-02 02:26:00 | 4946.00000 | 4948.05000 | 4943.54000 | 4948.04000 | 25.4040 | 125624.8500 | 4945.08002 2014-02-02 02:27:00 | 4948.04000 | 4948.04000 | 4945.99000 | 4946.00000 | 9.1100 | 45065.4000 | 4946.81000 2014-02-02 02:28:00 | . | . | . | . | . | . | . 2014-02-02 02:29:00 | 4946.00000 | 4946.00000 | 4946.00000 | 4946.00000 | 0.7680 | 3798.5300 | 4946.00000 2014-02-02 02:30:00 | 4945.99000 | 4948.15000 | 4943.93000 | 4945.75000 | 114.0571 | 564133.2100 | 4946.05993 2014-02-02 02:31:00 | 4947.38000 | 4948.14000 | 4943.83000 | 4944.92000 | 294.4291 | 1456207.8300 | 4945.86994 2014-02-02 02:32:00 | 4946.02000 | 4948.16000 | 4943.83000 | 4946.24000 | 212.8959 | 1053057.5900 | 4946.34982 2014-02-02 02:33:00 | 4945.36000 | 4947.99000 | 4944.44000 | 4947.84000 | 158.1770 | 782348.0200 | 4946.02990 2014-02-02 02:34:00 | 4947.74000 | 4948.70000 | 4945.23000 | 4948.50000 | 55.8170 | 276126.2100 | 4946.98997 2014-02-02 02:35:00 | 4947.81000 | 4949.00000 | 4947.00000 | 4947.70000 | 6.5750 | 32531.7600 | 4947.79999 2014-02-02 02:36:00 | 4947.66000 | 4949.99000 | 4947.66000 | 4949.99000 | 5.0670 | 25079.2200 | 4949.52000 2014-02-02 02:37:00 | 4947.88000 | 4949.99000 | 4946.25000 | 4948.16000 | 13.3070 | 65845.3400 | 4948.16999 2014-02-02 02:38:00 | 4949.98000 | 4950.00000 | 4946.49000 | 4948.92000 | 108.3191 | 535997.4000 | 4948.31998 2014-02-02 02:39:00 | 4947.05000 | 4949.98000 | 4946.00000 | 4948.73000 | 67.4379 | 333710.6100 | 4948.40997 2014-02-02 02:40:00 | 4948.45000 | 4948.48000 | 4948.45000 | 4948.46000 | 1.6350 | 8090.7300 | 4948.46000 2014-02-02 02:41:00 | . | . | . | . | . | . | . 2014-02-02 02:42:00 | 4950.00000 | 4950.00000 | 4946.09000 | 4949.99000 | 134.3251 | 664602.8900 | 4947.72014 2014-02-02 02:43:00 | 4949.99000 | 4950.00000 | 4947.75000 | 4949.38000 | 4.0740 | 20162.5500 | 4949.08000 2014-02-02 02:44:00 | 4947.51000 | 4950.00000 | 4947.01000 | 4947.01000 | 6.0880 | 30125.0100 | 4948.26000 2014-02-02 02:45:00 | 4949.38000 | 4950.00000 | 4947.01000 | 4950.00000 | 4.9310 | 24404.4300 | 4949.19000 2014-02-02 02:46:00 | 4947.50000 | 4948.00000 | 4947.00000 | 4947.01000 | 4.5150 | 22336.5800 | 4947.19000 2014-02-02 02:47:00 | 4947.01000 | 4947.01000 | 4946.99000 | 4946.99000 | 1.9150 | 9473.5000 | 4947.00000 2014-02-02 02:48:00 | 4946.99000 | 4947.00000 | 4946.04000 | 4946.50000 | 2.7820 | 13761.5000 | 4946.62000 2014-02-02 02:49:00 | 4946.99000 | 4947.00000 | 4946.99000 | 4947.00000 | 2.4750 | 12243.8200 | 4947.00000 2014-02-02 02:50:00 | 4947.00000 | 4949.89000 | 4946.68000 | 4949.51000 | 99.9541 | 494647.7500 | 4948.75008 2014-02-02 02:51:00 | 4949.51000 | 4949.87000 | 4947.22000 | 4947.22000 | 1.5570 | 7704.9200 | 4948.57000 2014-02-02 02:52:00 | 4947.18000 | 4949.65000 | 4947.01000 | 4949.65000 | 3.0650 | 15167.0400 | 4948.46000 2014-02-02 02:53:00 | 4949.75000 | 4949.88000 | 4949.00000 | 4949.88000 | 1.8160 | 8988.7600 | 4949.76000 2014-02-02 02:54:00 | 4948.96000 | 4951.97000 | 4948.96000 | 4950.37000 | 9.5180 | 47120.7200 | 4950.70000 2014-02-02 02:55:00 | 4948.00000 | 4949.00000 | 4948.00000 | 4949.00000 | 4.0610 | 20095.8100 | 4948.49000 2014-02-02 02:56:00 | 4949.00000 | 4949.00000 | 4947.61000 | 4947.61000 | 2.5890 | 12810.6500 | 4948.11000 2014-02-02 02:57:00 | 4948.99000 | 4948.99000 | 4948.99000 | 4948.99000 | 1.0000 | 4948.9900 | 4948.99000 2014-02-02 02:58:00 | 4948.99000 | 4952.00000 | 4948.10000 | 4950.54000 | 34.2540 | 169554.3500 | 4949.91003 2014-02-02 02:59:00 | 4950.99000 | 4950.99000 | 4948.49000 | 4948.49000 | 3.5930 | 17787.2300 | 4950.52000 2014-02-02 03:00:00 | 4948.77000 | 4948.77000 | 4948.01000 | 4948.01000 | 2.0100 | 9946.2600 | 4948.39000 2014-02-02 03:01:00 | 4948.00000 | 4948.43000 | 4948.00000 | 4948.04000 | 1.5330 | 7585.7200 | 4948.28000 2014-02-02 03:02:00 | 4948.43000 | 4948.43000 | 4948.43000 | 4948.43000 | 0.0100 | 49.4800 | 4948.43000 2014-02-02 03:03:00 | 4949.22000 | 4949.83000 | 4949.22000 | 4949.83000 | 0.4330 | 2143.2100 | 4949.68000 2014-02-02 03:04:00 | 4948.03000 | 4950.88000 | 4948.03000 | 4950.88000 | 1.9130 | 9468.4200 | 4949.52000 2014-02-02 03:05:00 | 4948.88000 | 4949.01000 | 4948.88000 | 4949.01000 | 1.0840 | 5364.7200 | 4949.01000 2014-02-02 03:06:00 | . | . | . | . | . | . | . 2014-02-02 03:07:00 | 4950.49000 | 4950.49000 | 4949.04000 | 4949.04000 | 1.8010 | 8913.5100 | 4949.20000 2014-02-02 03:08:00 | 4949.01000 | 4949.01000 | 4949.00000 | 4949.00000 | 1.5700 | 7769.9400 | 4949.00000 2014-02-02 03:09:00 | 4948.92000 | 4949.01000 | 4948.92000 | 4949.01000 | 1.7630 | 8725.0700 | 4948.99000 2014-02-02 03:10:00 | 4950.50000 | 4955.00000 | 4950.46000 | 4954.96000 | 14.4430 | 71514.9100 | 4951.53001 2014-02-02 03:11:00 | 4950.46000 | 4953.00000 | 4949.80000 | 4953.00000 | 7.6850 | 38051.4900 | 4951.39999 2014-02-02 03:12:00 | 4953.00000 | 4955.00000 | 4950.23000 | 4952.02000 | 256.4242 | 1269987.1300 | 4952.68022 2014-02-02 03:13:00 | 4950.00000 | 4953.47000 | 4950.00000 | 4951.00000 | 31.4960 | 155974.5200 | 4952.19997 2014-02-02 03:14:00 | 4952.25000 | 4953.15000 | 4951.70000 | 4952.73000 | 38.0820 | 188606.5100 | 4952.64002 2014-02-02 03:15:00 | 4952.99000 | 4953.90000 | 4952.00000 | 4953.00000 | 6.0660 | 30041.0600 | 4952.37000 2014-02-02 03:16:00 | 4954.73000 | 4954.88000 | 4951.80000 | 4954.72000 | 15.4360 | 76462.4300 | 4953.50999 2014-02-02 03:17:00 | 4952.34000 | 4955.00000 | 4952.34000 | 4955.00000 | 6.4190 | 31802.9000 | 4954.49000 2014-02-02 03:18:00 | 4955.77000 | 4958.75000 | 4953.03000 | 4956.66000 | 106.7361 | 528869.7900 | 4954.92992 2014-02-02 03:19:00 | 4954.06000 | 4959.20000 | 4953.39000 | 4956.21000 | 185.2838 | 918288.8300 | 4956.12014 2014-02-02 03:20:00 | 4958.99000 | 4958.99000 | 4954.00000 | 4954.00000 | 109.0660 | 540623.9900 | 4956.84991 2014-02-02 03:21:00 | 4955.10000 | 4957.09000 | 4951.85000 | 4954.70000 | 152.9310 | 757721.2600 | 4954.66003 2014-02-02 03:22:00 | 4956.03000 | 4956.96000 | 4951.85000 | 4956.96000 | 192.4720 | 953485.2100 | 4953.89008 2014-02-02 03:23:00 | 4953.82000 | 4957.01000 | 4949.34000 | 4950.34000 | 146.7791 | 726948.2500 | 4952.66997 2014-02-02 03:24:00 | 4951.26000 | 4961.99000 | 4949.67000 | 4954.48000 | 203.0751 | 1006568.0600 | 4956.62980 2014-02-02 03:25:00 | 4956.21000 | 4962.00000 | 4953.69000 | 4958.71000 | 124.6300 | 617672.6300 | 4956.05000 2014-02-02 03:26:00 | 4960.03000 | 4962.61000 | 4953.50000 | 4955.06000 | 151.8750 | 752684.6400 | 4955.94985 2014-02-02 03:27:00 | 4957.91000 | 4958.18000 | 4955.05000 | 4957.69000 | 125.6720 | 622903.3900 | 4956.58005 2014-02-02 03:28:00 | 4958.00000 | 4958.00000 | 4953.51000 | 4955.00000 | 17.5670 | 87061.9300 | 4955.98999 2014-02-02 03:29:00 | 4955.00000 | 4960.00000 | 4955.00000 | 4957.65000 | 10.3930 | 51513.1700 | 4956.53001 2014-02-02 03:30:00 | 4957.48000 | 4959.99000 | 4955.01000 | 4957.48000 | 179.1119 | 888020.5600 | 4957.91007 2014-02-02 03:31:00 | 4959.99000 | 4959.99000 | 4955.07000 | 4958.53000 | 151.0480 | 748774.9100 | 4957.19994 2014-02-02 03:32:00 | 4958.08000 | 4959.48000 | 4955.00000 | 4955.00000 | 208.5241 | 1033716.7300 | 4957.30017 2014-02-02 03:33:00 | 4955.00000 | 4958.89000 | 4954.37000 | 4957.72000 | 64.1590 | 317987.5000 | 4956.23999 2014-02-02 03:34:00 | 4954.58000 | 4958.89000 | 4954.58000 | 4956.00000 | 119.2879 | 591290.0800 | 4956.82995 2014-02-02 03:35:00 | 4954.63000 | 4958.95000 | 4954.02000 | 4956.99000 | 147.1159 | 729249.2500 | 4956.96988 2014-02-02 03:36:00 | 4954.18000 | 4956.14000 | 4952.69000 | 4954.71000 | 189.8602 | 940544.4500 | 4953.88001 2014-02-02 03:37:00 | 4955.91000 | 4956.00000 | 4955.91000 | 4956.00000 | 1.6400 | 8127.7600 | 4955.95000 2014-02-02 03:38:00 | 4953.02000 | 4955.94000 | 4952.66000 | 4953.82000 | 169.0050 | 837294.6200 | 4954.25983 2014-02-02 03:39:00 | 4953.35000 | 4954.16000 | 4953.35000 | 4954.16000 | 14.6500 | 72566.6200 | 4953.35000 2014-02-02 03:40:00 | 4954.15000 | 4955.37000 | 4953.11000 | 4955.37000 | 8.6770 | 42981.5500 | 4953.49999 2014-02-02 03:41:00 | 4955.37000 | 4955.37000 | 4955.37000 | 4955.37000 | 0.1000 | 495.5400 | 4955.37000 2014-02-02 03:42:00 | 4954.02000 | 4954.02000 | 4952.82000 | 4952.82000 | 0.7420 | 3675.3000 | 4953.23000 2014-02-02 03:43:00 | 4954.10000 | 4956.00000 | 4953.99000 | 4953.99000 | 18.8050 | 93164.6300 | 4954.24998 2014-02-02 03:44:00 | 4954.00000 | 4956.00000 | 4953.99000 | 4954.44000 | 3.9150 | 19398.2500 | 4954.85000 2014-02-02 03:45:00 | 4956.00000 | 4956.00000 | 4955.62000 | 4956.00000 | 3.9600 | 19625.5100 | 4955.94000 2014-02-02 03:46:00 | 4955.77000 | 4955.87000 | 4955.77000 | 4955.87000 | 1.0420 | 5163.9200 | 4955.77000 2014-02-02 03:47:00 | 4953.00000 | 4956.00000 | 4953.00000 | 4956.00000 | 1.8120 | 8978.1300 | 4954.82000 2014-02-02 03:48:00 | . | . | . | . | . | . | . 2014-02-02 03:49:00 | 4956.00000 | 4956.00000 | 4956.00000 | 4956.00000 | 2.0000 | 9912.0000 | 4956.00000 2014-02-02 03:50:00 | 4954.12000 | 4957.00000 | 4953.10000 | 4955.92000 | 81.1891 | 402319.3800 | 4955.33998 2014-02-02 03:51:00 | 4953.56000 | 4953.56000 | 4953.56000 | 4953.56000 | 0.5110 | 2531.2700 | 4953.56000 2014-02-02 03:52:00 | 4953.60000 | 4953.70000 | 4953.60000 | 4953.70000 | 1.0460 | 5181.5200 | 4953.65000 2014-02-02 03:53:00 | 4953.66000 | 4953.66000 | 4950.11000 | 4950.11000 | 15.4170 | 76362.0900 | 4953.10999 2014-02-02 03:54:00 | 4955.89000 | 4955.89000 | 4950.55000 | 4951.36000 | 54.3530 | 269183.5600 | 4952.51003 2014-02-02 03:55:00 | 4950.11000 | 4954.65000 | 4950.11000 | 4951.81000 | 57.7860 | 286166.1400 | 4952.16995 2014-02-02 03:56:00 | 4954.94000 | 4954.94000 | 4954.94000 | 4954.94000 | 0.0540 | 267.5700 | 4954.94000 2014-02-02 03:57:00 | 4953.66000 | 4954.54000 | 4951.13000 | 4954.54000 | 25.3580 | 125600.7000 | 4953.09999 2014-02-02 03:58:00 | 4951.44000 | 4954.50000 | 4951.44000 | 4954.48000 | 10.9370 | 54173.1300 | 4953.19999 2014-02-02 03:59:00 | 4954.48000 | 4954.51000 | 4954.48000 | 4954.51000 | 0.3350 | 1659.7600 | 4954.50000 2014-02-02 04:00:00 | 4954.50000 | 4954.51000 | 4954.49000 | 4954.50000 | 1.4990 | 7426.7900 | 4954.50000 2014-02-02 04:01:00 | 4952.80000 | 4952.80000 | 4951.50000 | 4951.50000 | 1.7700 | 8764.4000 | 4951.64000 2014-02-02 04:02:00 | 4952.80000 | 4952.80000 | 4952.80000 | 4952.80000 | 0.0100 | 49.5300 | 4952.80000 2014-02-02 04:03:00 | 4952.80000 | 4952.80000 | 4952.80000 | 4952.80000 | 0.0220 | 108.9600 | 4952.80000 2014-02-02 04:04:00 | 4952.80000 | 4952.80000 | 4952.30000 | 4952.30000 | 2.3010 | 11396.1300 | 4952.68000 2014-02-02 04:05:00 | 4952.82000 | 4952.82000 | 4952.82000 | 4952.82000 | 1.8650 | 9237.0100 | 4952.82000 2014-02-02 04:06:00 | 4952.83000 | 4953.74000 | 4952.83000 | 4953.74000 | 0.9190 | 4552.2400 | 4953.47000 2014-02-02 04:07:00 | 4953.64000 | 4953.64000 | 4953.54000 | 4953.54000 | 0.2210 | 1094.7400 | 4953.56000 2014-02-02 04:08:00 | 4953.54000 | 4953.54000 | 4953.54000 | 4953.54000 | 0.4130 | 2045.8100 | 4953.54000 2014-02-02 04:09:00 | 4953.55000 | 4953.56000 | 4951.50000 | 4951.50000 | 3.1880 | 15789.8200 | 4952.89000 2014-02-02 04:10:00 | 4952.04000 | 4952.04000 | 4951.50000 | 4951.90000 | 2.1860 | 10824.5000 | 4951.74000 2014-02-02 04:11:00 | 4952.05000 | 4953.75000 | 4952.05000 | 4953.75000 | 0.2690 | 1332.4800 | 4953.44000 2014-02-02 04:12:00 | 4953.36000 | 4953.37000 | 4951.00000 | 4951.93000 | 4.2400 | 20996.7500 | 4952.06000 2014-02-02 04:13:00 | 4951.32000 | 4951.92000 | 4951.00000 | 4951.00000 | 7.9260 | 39243.3800 | 4951.21999 2014-02-02 04:14:00 | 4950.65000 | 4950.65000 | 4946.00000 | 4946.00000 | 22.2090 | 109927.2500 | 4949.67000 2014-02-02 04:15:00 | 4946.00000 | 4947.40000 | 4944.07000 | 4944.07000 | 1.3520 | 6687.4800 | 4946.36000 2014-02-02 04:16:00 | 4944.84000 | 4948.82000 | 4944.39000 | 4947.31000 | 43.1580 | 213464.2400 | 4946.10998 2014-02-02 04:17:00 | 4946.11000 | 4950.01000 | 4946.11000 | 4950.01000 | 12.5250 | 61968.3400 | 4947.56999 2014-02-02 04:18:00 | 4949.99000 | 4950.04000 | 4949.01000 | 4949.98000 | 1.9390 | 9597.1100 | 4949.52000 2014-02-02 04:19:00 | 4950.00000 | 4950.00000 | 4950.00000 | 4950.00000 | 0.2600 | 1287.0000 | 4950.00000 2014-02-02 04:20:00 | 4950.24000 | 4950.24000 | 4949.85000 | 4949.86000 | 1.3290 | 6578.4000 | 4949.88000 2014-02-02 04:21:00 | 4949.99000 | 4951.00000 | 4949.99000 | 4951.00000 | 2.2830 | 11302.5900 | 4950.76000 2014-02-02 04:22:00 | 4951.05000 | 4951.76000 | 4951.00000 | 4951.00000 | 13.1620 | 65165.9800 | 4951.07001 2014-02-02 04:23:00 | . | . | . | . | . | . | . 2014-02-02 04:24:00 | 4950.99000 | 4950.99000 | 4950.01000 | 4950.38000 | 1.4350 | 7103.9100 | 4950.46000 2014-02-02 04:25:00 | 4951.04000 | 4952.64000 | 4951.04000 | 4952.01000 | 13.6910 | 67800.9700 | 4952.23000 2014-02-02 04:26:00 | 4952.01000 | 4952.01000 | 4952.00000 | 4952.00000 | 1.2500 | 6190.0100 | 4952.01000 2014-02-02 04:27:00 | . | . | . | . | . | . | . 2014-02-02 04:28:00 | 4950.01000 | 4952.00000 | 4950.01000 | 4952.00000 | 3.2620 | 16152.2500 | 4951.64000 2014-02-02 04:29:00 | 4952.00000 | 4952.00000 | 4950.45000 | 4950.45000 | 2.5300 | 12528.1000 | 4951.82000 2014-02-02 04:30:00 | 4950.41000 | 4950.41000 | 4950.41000 | 4950.41000 | 0.0500 | 247.5200 | 4950.41000 2014-02-02 04:31:00 | 4950.06000 | 4950.06000 | 4950.05000 | 4950.05000 | 0.6870 | 3400.6800 | 4950.05000 2014-02-02 04:32:00 | 4950.41000 | 4950.41000 | 4950.00000 | 4950.03000 | 3.1800 | 15741.0800 | 4950.02000 2014-02-02 04:33:00 | 4950.03000 | 4950.03000 | 4950.01000 | 4950.01000 | 0.3900 | 1930.5100 | 4950.02000 2014-02-02 04:34:00 | . | . | . | . | . | . | . 2014-02-02 04:35:00 | 4951.08000 | 4951.08000 | 4950.00000 | 4950.00000 | 0.3140 | 1554.3900 | 4950.27000 2014-02-02 04:36:00 | 4950.96000 | 4951.00000 | 4950.18000 | 4950.19000 | 2.0300 | 10049.6700 | 4950.58000 2014-02-02 04:37:00 | 4950.99000 | 4951.65000 | 4950.99000 | 4951.65000 | 6.1020 | 30211.2500 | 4951.04000 2014-02-02 04:38:00 | 4951.65000 | 4951.65000 | 4951.65000 | 4951.65000 | 0.8500 | 4208.9000 | 4951.65000 2014-02-02 04:39:00 | . | . | . | . | . | . | . 2014-02-02 04:40:00 | . | . | . | . | . | . | . 2014-02-02 04:41:00 | 4950.51000 | 4950.52000 | 4950.50000 | 4950.50000 | 1.9930 | 9866.3600 | 4950.50000 2014-02-02 04:42:00 | 4950.50000 | 4950.50000 | 4949.99000 | 4949.99000 | 15.6100 | 77271.5600 | 4950.13000 2014-02-02 04:43:00 | 4949.97000 | 4950.00000 | 4949.96000 | 4949.99000 | 2.5210 | 12478.9100 | 4949.98000 2014-02-02 04:44:00 | 4949.15000 | 4949.15000 | 4949.15000 | 4949.15000 | 0.2200 | 1088.8100 | 4949.15000 2014-02-02 04:45:00 | 4949.01000 | 4949.01000 | 4949.01000 | 4949.01000 | 1.6640 | 8235.1500 | 4949.01000 2014-02-02 04:46:00 | 4949.00000 | 4949.00000 | 4949.00000 | 4949.00000 | 3.8350 | 18979.4200 | 4949.00000 2014-02-02 04:47:00 | 4947.18000 | 4949.99000 | 4947.18000 | 4948.02000 | 11.6680 | 57727.9000 | 4947.54000 2014-02-02 04:48:00 | 4948.02000 | 4950.00000 | 4944.84000 | 4950.00000 | 9.7230 | 48108.4000 | 4947.90001 2014-02-02 04:49:00 | 4943.84000 | 4949.99000 | 4943.84000 | 4947.80000 | 13.1980 | 65292.0800 | 4947.11999 2014-02-02 04:50:00 | 4949.89000 | 4950.00000 | 4948.00000 | 4949.99000 | 3.0640 | 15161.0500 | 4948.12000 2014-02-02 04:51:00 | 4948.39000 | 4948.45000 | 4947.22000 | 4948.45000 | 7.3400 | 36313.3500 | 4947.32000 2014-02-02 04:52:00 | 4948.40000 | 4950.00000 | 4947.99000 | 4949.99000 | 8.8140 | 43612.7700 | 4948.12001 2014-02-02 04:53:00 | 4948.01000 | 4948.01000 | 4948.00000 | 4948.00000 | 8.4900 | 42008.5200 | 4948.00000 2014-02-02 04:54:00 | 4949.70000 | 4949.70000 | 4949.61000 | 4949.61000 | 0.0810 | 400.9200 | 4949.65000 2014-02-02 04:55:00 | 4948.99000 | 4950.00000 | 4947.02000 | 4947.02000 | 18.1900 | 90039.5100 | 4949.95000 2014-02-02 04:56:00 | 4948.97000 | 4948.97000 | 4948.97000 | 4948.97000 | 0.0540 | 267.2400 | 4948.97000 2014-02-02 04:57:00 | 4945.00000 | 4948.97000 | 4942.55000 | 4948.97000 | 5.8410 | 28891.4200 | 4946.31000 2014-02-02 04:58:00 | 4948.99000 | 4949.00000 | 4948.99000 | 4949.00000 | 1.0000 | 4948.9900 | 4948.99000 2014-02-02 04:59:00 | 4948.01000 | 4948.01000 | 4948.00000 | 4948.00000 | 0.0220 | 108.8600 | 4948.00000 2014-02-02 05:00:00 | 4949.00000 | 4949.00000 | 4949.00000 | 4949.00000 | 0.4400 | 2177.5600 | 4949.00000 2014-02-02 05:01:00 | . | . | . | . | . | . | . 2014-02-02 05:02:00 | . | . | . | . | . | . | . 2014-02-02 05:03:00 | 4948.01000 | 4948.01000 | 4948.01000 | 4948.01000 | 0.8680 | 4294.8700 | 4948.01000 2014-02-02 05:04:00 | 4948.01000 | 4948.01000 | 4947.05000 | 4948.00000 | 2.1230 | 10504.4900 | 4947.94000 2014-02-02 05:05:00 | 4948.99000 | 4948.99000 | 4948.99000 | 4948.99000 | 0.4880 | 2415.1100 | 4948.99000 2014-02-02 05:06:00 | . | . | . | . | . | . | . 2014-02-02 05:07:00 | 4948.94000 | 4948.94000 | 4948.94000 | 4948.94000 | 0.1900 | 940.3000 | 4948.94000 2014-02-02 05:08:00 | . | . | . | . | . | . | . 2014-02-02 05:09:00 | . | . | . | . | . | . | . 2014-02-02 05:10:00 | 4948.01000 | 4948.02000 | 4948.01000 | 4948.02000 | 2.5170 | 12454.1500 | 4948.01000 2014-02-02 05:11:00 | 4948.10000 | 4948.76000 | 4948.01000 | 4948.01000 | 2.6340 | 13033.7500 | 4948.27000 2014-02-02 05:12:00 | 4948.00000 | 4948.20000 | 4948.00000 | 4948.20000 | 2.2380 | 11073.6300 | 4948.00000 2014-02-02 05:13:00 | 4948.20000 | 4948.20000 | 4948.00000 | 4948.03000 | 2.1220 | 10499.9000 | 4948.12000 2014-02-02 05:14:00 | 4948.05000 | 4948.20000 | 4948.00000 | 4948.18000 | 4.6210 | 22865.2500 | 4948.12000 2014-02-02 05:15:00 | 4948.18000 | 4948.18000 | 4948.00000 | 4948.01000 | 1.9100 | 9450.7100 | 4948.01000 2014-02-02 05:16:00 | 4948.00000 | 4948.04000 | 4948.00000 | 4948.04000 | 1.1120 | 5502.1800 | 4948.01000 2014-02-02 05:17:00 | 4948.00000 | 4948.18000 | 4948.00000 | 4948.01000 | 6.2510 | 30930.4500 | 4948.08000 2014-02-02 05:18:00 | . | . | . | . | . | . | . 2014-02-02 05:19:00 | 4949.00000 | 4950.01000 | 4948.01000 | 4948.01000 | 2.9500 | 14602.0500 | 4949.85000 2014-02-02 05:20:00 | 4948.01000 | 4948.01000 | 4948.01000 | 4948.01000 | 1.0000 | 4948.0100 | 4948.01000 2014-02-02 05:21:00 | 4948.02000 | 4949.79000 | 4948.00000 | 4948.00000 | 1.9120 | 9463.4800 | 4949.52000 2014-02-02 05:22:00 | . | . | . | . | . | . | . 2014-02-02 05:23:00 | 4948.01000 | 4948.01000 | 4948.01000 | 4948.01000 | 1.0100 | 4997.4900 | 4948.01000 2014-02-02 05:24:00 | 4948.00000 | 4948.00000 | 4948.00000 | 4948.00000 | 5.4990 | 27209.0500 | 4948.00000 2014-02-02 05:25:00 | 4948.00000 | 4950.00000 | 4947.99000 | 4950.00000 | 6.9200 | 34243.9400 | 4948.55000 2014-02-02 05:26:00 | 4947.53000 | 4950.00000 | 4947.53000 | 4949.99000 | 0.5310 | 2628.3700 | 4949.86000 2014-02-02 05:27:00 | 4950.00000 | 4951.99000 | 4948.17000 | 4949.65000 | 23.2850 | 115228.5800 | 4948.61998 2014-02-02 05:28:00 | 4949.50000 | 4949.50000 | 4948.00000 | 4948.00000 | 4.1600 | 20588.2300 | 4949.09000 2014-02-02 05:29:00 | 4948.00000 | 4951.73000 | 4948.00000 | 4951.50000 | 26.9580 | 133449.2600 | 4950.26999 2014-02-02 05:30:00 | 4948.12000 | 4949.37000 | 4948.10000 | 4948.11000 | 4.5410 | 22469.3900 | 4948.11000 2014-02-02 05:31:00 | 4948.11000 | 4952.53000 | 4948.00000 | 4952.53000 | 38.1450 | 188855.4800 | 4950.98996 2014-02-02 05:32:00 | 4948.09000 | 4952.45000 | 4948.01000 | 4951.99000 | 23.3760 | 115705.9400 | 4949.77998 2014-02-02 05:33:00 | 4950.99000 | 4950.99000 | 4948.00000 | 4948.01000 | 12.5100 | 61899.6600 | 4948.01000 2014-02-02 05:34:00 | 4950.91000 | 4951.00000 | 4948.02000 | 4948.02000 | 9.5000 | 47009.1200 | 4948.33000 2014-02-02 05:35:00 | 4951.00000 | 4951.99000 | 4948.01000 | 4951.99000 | 18.6760 | 92451.7900 | 4950.29998 2014-02-02 05:36:00 | 4950.75000 | 4951.99000 | 4950.75000 | 4950.76000 | 1.0220 | 5059.8600 | 4950.94000 2014-02-02 05:37:00 | 4951.30000 | 4951.30000 | 4950.85000 | 4950.85000 | 0.1280 | 633.7600 | 4951.26000 2014-02-02 05:38:00 | 4950.99000 | 4952.00000 | 4950.99000 | 4951.99000 | 3.9560 | 19588.6100 | 4951.62000 2014-02-02 05:39:00 | 4951.98000 | 4951.99000 | 4951.97000 | 4951.98000 | 2.2780 | 11280.6100 | 4951.98000 2014-02-02 05:40:00 | 4951.98000 | 4951.99000 | 4951.92000 | 4951.92000 | 4.9550 | 24537.0500 | 4951.97999 2014-02-02 05:41:00 | 4951.92000 | 4951.99000 | 4951.90000 | 4951.99000 | 4.8350 | 23942.6400 | 4951.94000 2014-02-02 05:42:00 | 4952.00000 | 4952.00000 | 4951.99000 | 4952.00000 | 5.8620 | 29028.6100 | 4952.00000 2014-02-02 05:43:00 | 4952.00000 | 4952.50000 | 4951.05000 | 4952.00000 | 5.4750 | 27111.6000 | 4951.88999 2014-02-02 05:44:00 | 4952.49000 | 4952.49000 | 4952.49000 | 4952.49000 | 0.9090 | 4501.8100 | 4952.49000 2014-02-02 05:45:00 | 4952.49000 | 4952.49000 | 4952.49000 | 4952.49000 | 0.1900 | 940.9700 | 4952.49000 2014-02-02 05:46:00 | 4951.76000 | 4952.48000 | 4951.76000 | 4952.48000 | 1.6730 | 8284.7900 | 4952.05000 2014-02-02 05:47:00 | 4952.25000 | 4952.46000 | 4952.25000 | 4952.46000 | 0.8430 | 4174.9100 | 4952.45000 2014-02-02 05:48:00 | 4951.99000 | 4952.00000 | 4951.99000 | 4952.00000 | 1.8200 | 9012.6300 | 4951.99000 2014-02-02 05:49:00 | 4952.00000 | 4952.00000 | 4952.00000 | 4952.00000 | 0.8200 | 4060.6400 | 4952.00000 2014-02-02 05:50:00 | . | . | . | . | . | . | . 2014-02-02 05:51:00 | 4952.00000 | 4952.00000 | 4951.00000 | 4951.00000 | 1.1490 | 5688.8500 | 4951.13000 2014-02-02 05:52:00 | 4951.99000 | 4951.99000 | 4951.98000 | 4951.99000 | 2.3900 | 11835.2500 | 4951.99000 2014-02-02 05:53:00 | 4951.99000 | 4951.99000 | 4951.00000 | 4951.00000 | 1.3200 | 6536.1300 | 4951.62000 2014-02-02 05:54:00 | 4951.80000 | 4952.00000 | 4951.80000 | 4952.00000 | 5.8950 | 29191.9800 | 4951.98999 2014-02-02 05:55:00 | 4952.00000 | 4952.00000 | 4952.00000 | 4952.00000 | 0.5000 | 2476.0000 | 4952.00000 2014-02-02 05:56:00 | 4952.00000 | 4952.00000 | 4952.00000 | 4952.00000 | 2.0380 | 10092.1800 | 4952.00000 2014-02-02 05:57:00 | 4952.00000 | 4952.00000 | 4952.00000 | 4952.00000 | 0.5270 | 2609.7000 | 4952.00000 2014-02-02 05:58:00 | 4952.00000 | 4953.00000 | 4952.00000 | 4952.50000 | 0.8300 | 4110.5300 | 4952.45000 2014-02-02 05:59:00 | . | . | . | . | . | . | . 2014-02-02 06:00:00 | 4952.99000 | 4953.00000 | 4952.15000 | 4952.15000 | 1.0110 | 5007.3200 | 4952.84000 2014-02-02 06:01:00 | 4952.29000 | 4952.99000 | 4952.27000 | 4952.99000 | 0.8100 | 4011.6000 | 4952.59000 2014-02-02 06:02:00 | 4952.93000 | 4952.93000 | 4952.00000 | 4952.00000 | 1.0310 | 5106.2700 | 4952.74000 2014-02-02 06:03:00 | 4952.00000 | 4953.00000 | 4952.00000 | 4952.99000 | 5.4350 | 26917.7200 | 4952.65999 2014-02-02 06:04:00 | 4952.99000 | 4953.00000 | 4952.98000 | 4953.00000 | 3.9380 | 19504.8800 | 4952.99000 2014-02-02 06:05:00 | 4952.53000 | 4953.00000 | 4952.38000 | 4953.00000 | 2.7530 | 13634.8600 | 4952.73000 2014-02-02 06:06:00 | 4953.00000 | 4953.00000 | 4950.50000 | 4952.88000 | 3.9890 | 19753.8000 | 4952.07000 2014-02-02 06:07:00 | 4952.90000 | 4952.90000 | 4952.89000 | 4952.89000 | 1.4120 | 6993.4900 | 4952.89000 2014-02-02 06:08:00 | 4950.01000 | 4950.01000 | 4950.00000 | 4950.00000 | 2.8090 | 13904.5600 | 4950.00000 2014-02-02 06:09:00 | 4952.99000 | 4952.99000 | 4952.99000 | 4952.99000 | 0.8210 | 4066.4000 | 4952.99000 2014-02-02 06:10:00 | 4952.00000 | 4953.00000 | 4952.00000 | 4952.99000 | 0.8310 | 4115.9300 | 4952.99000 2014-02-02 06:11:00 | 4953.00000 | 4953.00000 | 4953.00000 | 4953.00000 | 0.2500 | 1238.2500 | 4953.00000 2014-02-02 06:12:00 | . | . | . | . | . | . | . 2014-02-02 06:13:00 | 4952.99000 | 4952.99000 | 4952.99000 | 4952.99000 | 0.1800 | 891.5400 | 4952.99000 2014-02-02 06:14:00 | 4953.00000 | 4953.00000 | 4953.00000 | 4953.00000 | 3.7440 | 18544.0300 | 4953.00000 2014-02-02 06:15:00 | 4952.50000 | 4954.99000 | 4952.50000 | 4954.99000 | 5.8060 | 28754.5800 | 4952.56000 2014-02-02 06:16:00 | 4955.00000 | 4960.00000 | 4955.00000 | 4956.86000 | 2.8400 | 14077.5400 | 4956.88000 2014-02-02 06:17:00 | 4956.86000 | 4959.99000 | 4950.03000 | 4954.99000 | 35.9190 | 177985.3100 | 4955.18999 2014-02-02 06:18:00 | 4951.71000 | 4958.57000 | 4951.01000 | 4958.57000 | 37.7010 | 186755.7600 | 4953.60001 2014-02-02 06:19:00 | 4954.45000 | 4958.72000 | 4954.45000 | 4954.55000 | 22.7980 | 112967.1300 | 4955.12999 2014-02-02 06:20:00 | 4953.97000 | 4958.48000 | 4952.00000 | 4958.48000 | 21.5580 | 106864.9700 | 4957.08999 2014-02-02 06:21:00 | 4957.52000 | 4958.31000 | 4953.63000 | 4955.68000 | 32.5420 | 161263.9800 | 4955.56001 2014-02-02 06:22:00 | 4953.47000 | 4953.47000 | 4953.00000 | 4953.00000 | 1.3320 | 6597.4200 | 4953.02000 2014-02-02 06:23:00 | 4953.00000 | 4957.71000 | 4953.00000 | 4953.10000 | 38.1720 | 189158.9300 | 4955.44002 2014-02-02 06:24:00 | 4953.00000 | 4953.00000 | 4953.00000 | 4953.00000 | 0.3480 | 1723.6400 | 4953.00000 2014-02-02 06:25:00 | 4955.00000 | 4955.02000 | 4953.10000 | 4953.11000 | 1.8640 | 9235.6100 | 4954.73000 2014-02-02 06:26:00 | 4953.12000 | 4953.12000 | 4953.11000 | 4953.11000 | 0.0750 | 371.4800 | 4953.11000 2014-02-02 06:27:00 | 4953.51000 | 4954.56000 | 4953.50000 | 4954.56000 | 2.3310 | 11547.4900 | 4953.88000 2014-02-02 06:28:00 | 4954.72000 | 4955.00000 | 4954.72000 | 4955.00000 | 1.3460 | 6669.3800 | 4954.96000 2014-02-02 06:29:00 | 4955.61000 | 4956.20000 | 4955.60000 | 4956.20000 | 0.9180 | 4549.2800 | 4955.64000 2014-02-02 06:30:00 | 4956.20000 | 4960.00000 | 4955.11000 | 4959.93000 | 8.7280 | 43270.4400 | 4957.66000 2014-02-02 06:31:00 | 4959.00000 | 4959.99000 | 4958.99000 | 4959.92000 | 2.5710 | 12750.3600 | 4959.30000 2014-02-02 06:32:00 | 4959.99000 | 4960.14000 | 4959.46000 | 4959.48000 | 13.2710 | 65823.9300 | 4959.98000 2014-02-02 06:33:00 | 4959.99000 | 4963.00000 | 4958.01000 | 4960.14000 | 6.8590 | 34015.2400 | 4959.21000 2014-02-02 06:34:00 | 4959.99000 | 4966.00000 | 4959.00000 | 4959.61000 | 17.5570 | 87107.2700 | 4961.39999 2014-02-02 06:35:00 | 4959.61000 | 4961.15000 | 4954.39000 | 4955.83000 | 21.2070 | 105144.2100 | 4957.99999 2014-02-02 06:36:00 | 4959.84000 | 4960.92000 | 4954.94000 | 4959.00000 | 25.0810 | 124338.3700 | 4957.47001 2014-02-02 06:37:00 | 4959.00000 | 4959.00000 | 4959.00000 | 4959.00000 | 1.0000 | 4959.0000 | 4959.00000 2014-02-02 06:38:00 | 4958.44000 | 4959.00000 | 4958.44000 | 4959.00000 | 0.7790 | 3863.0400 | 4958.97000 2014-02-02 06:39:00 | 4959.00000 | 4959.01000 | 4957.00000 | 4957.00000 | 14.8260 | 73517.1700 | 4958.66999 2014-02-02 06:40:00 | 4958.19000 | 4958.96000 | 4952.49000 | 4952.49000 | 52.6990 | 261229.1300 | 4956.99999 2014-02-02 06:41:00 | 4956.09000 | 4956.09000 | 4950.00000 | 4954.00000 | 52.0020 | 257577.9300 | 4953.23002 2014-02-02 06:42:00 | 4956.01000 | 4956.01000 | 4950.10000 | 4955.98000 | 12.6140 | 62482.0300 | 4953.39001 2014-02-02 06:43:00 | 4956.00000 | 4956.09000 | 4956.00000 | 4956.09000 | 0.7950 | 3940.0500 | 4956.04000 2014-02-02 06:44:00 | 4956.04000 | 4960.66000 | 4956.01000 | 4960.66000 | 2.1540 | 10678.4800 | 4957.51000 2014-02-02 06:45:00 | 4958.05000 | 4960.00000 | 4956.00000 | 4956.21000 | 4.4900 | 22259.3100 | 4957.53000 2014-02-02 06:46:00 | 4956.01000 | 4959.02000 | 4956.00000 | 4957.43000 | 38.1620 | 189178.5800 | 4957.25002 2014-02-02 06:47:00 | . | . | . | . | . | . | . 2014-02-02 06:48:00 | 4958.56000 | 4958.56000 | 4958.56000 | 4958.56000 | 0.5000 | 2479.2800 | 4958.56000 2014-02-02 06:49:00 | 4958.88000 | 4958.88000 | 4957.36000 | 4957.36000 | 1.4200 | 7040.4500 | 4958.06000 2014-02-02 06:50:00 | 4957.33000 | 4957.43000 | 4952.71000 | 4957.24000 | 1.6000 | 7929.1300 | 4955.71000 2014-02-02 06:51:00 | 4957.29000 | 4957.30000 | 4952.93000 | 4956.99000 | 32.6490 | 161800.4400 | 4955.74999 2014-02-02 06:52:00 | 4956.99000 | 4956.99000 | 4952.80000 | 4956.37000 | 0.6110 | 3028.0000 | 4955.81000 2014-02-02 06:53:00 | 4955.77000 | 4957.00000 | 4953.96000 | 4953.96000 | 10.5650 | 52349.9400 | 4955.02999 2014-02-02 06:54:00 | 4952.77000 | 4956.00000 | 4952.77000 | 4955.20000 | 46.8700 | 232235.6300 | 4954.89000 2014-02-02 06:55:00 | 4954.31000 | 4956.90000 | 4953.66000 | 4956.90000 | 11.6210 | 57596.4200 | 4956.24000 2014-02-02 06:56:00 | 4956.88000 | 4956.98000 | 4956.28000 | 4956.98000 | 0.8910 | 4416.3300 | 4956.59000 2014-02-02 06:57:00 | 4956.99000 | 4957.00000 | 4954.50000 | 4954.50000 | 5.0730 | 25142.0900 | 4956.06000 2014-02-02 06:58:00 | 4953.34000 | 4957.34000 | 4953.34000 | 4955.21000 | 30.9750 | 153493.7700 | 4955.40997 2014-02-02 06:59:00 | 4954.88000 | 4957.31000 | 4953.75000 | 4957.00000 | 4.2100 | 20862.9800 | 4955.58000 2014-02-02 07:00:00 | 4954.75000 | 4956.98000 | 4954.75000 | 4956.98000 | 0.4800 | 2378.3400 | 4954.88000 2014-02-02 07:01:00 | 4956.11000 | 4956.11000 | 4956.00000 | 4956.01000 | 9.7060 | 48103.1400 | 4956.01999 2014-02-02 07:02:00 | 4956.00000 | 4956.00000 | 4955.00000 | 4955.00000 | 3.1220 | 15470.1900 | 4955.22000 2014-02-02 07:03:00 | 4956.00000 | 4956.11000 | 4956.00000 | 4956.11000 | 1.6930 | 8390.5200 | 4956.01000 2014-02-02 07:04:00 | 4956.11000 | 4957.42000 | 4956.11000 | 4957.42000 | 4.3460 | 21543.3800 | 4957.06000 2014-02-02 07:05:00 | 4957.42000 | 4959.88000 | 4957.42000 | 4959.88000 | 9.3600 | 46416.1400 | 4958.99000 2014-02-02 07:06:00 | 4960.00000 | 4964.00000 | 4960.00000 | 4961.00000 | 2.4430 | 12120.0500 | 4961.13000 2014-02-02 07:07:00 | 4961.87000 | 4961.87000 | 4958.71000 | 4959.01000 | 29.8210 | 147934.1800 | 4960.74001 2014-02-02 07:08:00 | 4959.00000 | 4962.00000 | 4959.00000 | 4961.99000 | 5.0250 | 24923.0600 | 4959.80999 2014-02-02 07:09:00 | 4962.00000 | 4962.60000 | 4960.00000 | 4962.00000 | 6.2140 | 30833.0600 | 4961.87001 2014-02-02 07:10:00 | 4961.00000 | 4964.90000 | 4961.00000 | 4963.81000 | 6.1520 | 30528.9200 | 4962.44000 2014-02-02 07:11:00 | 4962.00000 | 4964.50000 | 4962.00000 | 4964.49000 | 0.9950 | 4939.2400 | 4964.06000 2014-02-02 07:12:00 | 4964.50000 | 4964.50000 | 4961.40000 | 4964.00000 | 10.0160 | 49722.6400 | 4964.31999 2014-02-02 07:13:00 | 4964.00000 | 4965.00000 | 4964.00000 | 4965.00000 | 2.8910 | 14352.2000 | 4964.44000 2014-02-02 07:14:00 | 4962.39000 | 4966.00000 | 4962.02000 | 4964.54000 | 85.1240 | 422534.3400 | 4963.75007 2014-02-02 07:15:00 | 4962.00000 | 4964.81000 | 4961.00000 | 4964.58000 | 9.4200 | 46749.4900 | 4962.79000 2014-02-02 07:16:00 | 4962.15000 | 4966.00000 | 4962.15000 | 4965.37000 | 21.2680 | 105572.3000 | 4963.89999 2014-02-02 07:17:00 | 4964.61000 | 4967.46000 | 4961.54000 | 4964.01000 | 78.4561 | 389455.1800 | 4963.98994 2014-02-02 07:18:00 | 4967.44000 | 4967.52000 | 4962.98000 | 4967.52000 | 22.0620 | 109538.6200 | 4965.04001 2014-02-02 07:19:00 | 4968.00000 | 4969.12000 | 4967.52000 | 4969.11000 | 2.5370 | 12605.9100 | 4968.83000 2014-02-02 07:20:00 | 4966.75000 | 4969.00000 | 4964.88000 | 4965.69000 | 14.1580 | 70303.0200 | 4965.59999 2014-02-02 07:21:00 | 4964.95000 | 4969.00000 | 4962.90000 | 4962.90000 | 15.2930 | 75941.8300 | 4965.79001 2014-02-02 07:22:00 | 4966.26000 | 4968.14000 | 4964.46000 | 4965.99000 | 11.6680 | 57945.9900 | 4966.23000 2014-02-02 07:23:00 | 4965.99000 | 4969.23000 | 4965.68000 | 4965.68000 | 4.7890 | 23784.7900 | 4966.55000 2014-02-02 07:24:00 | 4965.66000 | 4969.13000 | 4963.41000 | 4969.00000 | 36.2850 | 180188.3900 | 4965.92004 2014-02-02 07:25:00 | 4966.95000 | 4971.45000 | 4965.18000 | 4969.08000 | 72.7390 | 361352.7700 | 4967.79999 2014-02-02 07:26:00 | 4967.47000 | 4970.88000 | 4967.00000 | 4967.71000 | 5.8950 | 29293.8100 | 4969.25999 2014-02-02 07:27:00 | 4969.71000 | 4973.10000 | 4969.00000 | 4969.00000 | 5.2270 | 25987.4700 | 4971.78000 2014-02-02 07:28:00 | 4971.84000 | 4971.93000 | 4969.00000 | 4971.93000 | 1.8160 | 9027.0400 | 4970.84000 2014-02-02 07:29:00 | 4971.91000 | 4979.88000 | 4971.09000 | 4976.47000 | 11.5690 | 57548.4700 | 4974.37000 2014-02-02 07:30:00 | 4979.00000 | 4979.88000 | 4970.02000 | 4979.01000 | 4.8310 | 24052.3700 | 4978.76000 2014-02-02 07:31:00 | 4975.93000 | 4979.90000 | 4972.49000 | 4978.45000 | 38.9080 | 193565.7800 | 4974.95998 2014-02-02 07:32:00 | 4978.70000 | 4979.24000 | 4973.72000 | 4974.68000 | 14.8700 | 74027.2700 | 4978.30000 2014-02-02 07:33:00 | 4979.22000 | 4979.22000 | 4974.31000 | 4978.99000 | 23.3630 | 116285.3600 | 4977.33001 2014-02-02 07:34:00 | 4975.72000 | 4979.00000 | 4975.11000 | 4978.56000 | 9.5160 | 47362.3700 | 4977.12999 2014-02-02 07:35:00 | 4978.55000 | 4979.70000 | 4978.41000 | 4978.41000 | 14.3420 | 71405.1500 | 4978.74001 2014-02-02 07:36:00 | 4978.80000 | 4979.98000 | 4978.80000 | 4979.98000 | 3.8810 | 19326.8300 | 4979.86000 2014-02-02 07:37:00 | 4979.97000 | 4980.00000 | 4979.97000 | 4980.00000 | 9.2680 | 46154.5300 | 4979.99000 2014-02-02 07:38:00 | 4979.99000 | 4980.00000 | 4978.81000 | 4979.39000 | 14.5250 | 72333.2500 | 4979.90999 2014-02-02 07:39:00 | 4979.98000 | 4984.00000 | 4979.97000 | 4984.00000 | 5.4560 | 27178.6400 | 4981.42000 2014-02-02 07:40:00 | 4984.00000 | 4985.00000 | 4984.00000 | 4984.79000 | 15.1820 | 75677.4000 | 4984.68001 2014-02-02 07:41:00 | 4984.76000 | 4985.00000 | 4978.80000 | 4978.80000 | 14.0400 | 69943.5200 | 4981.73000 2014-02-02 07:42:00 | 4978.53000 | 4980.44000 | 4978.00000 | 4978.68000 | 13.1950 | 65688.0800 | 4978.25999 2014-02-02 07:43:00 | 4980.44000 | 4986.00000 | 4970.00000 | 4985.99000 | 39.2530 | 195346.2000 | 4976.59002 2014-02-02 07:44:00 | 4983.07000 | 4985.93000 | 4976.46000 | 4983.99000 | 64.3100 | 320297.0100 | 4980.52000 2014-02-02 07:45:00 | 4984.00000 | 4984.00000 | 4976.30000 | 4982.81000 | 79.1670 | 394285.7800 | 4980.42995 2014-02-02 07:46:00 | 4984.00000 | 4986.00000 | 4976.74000 | 4981.37000 | 55.0340 | 274212.4900 | 4982.60004 2014-02-02 07:47:00 | 4983.92000 | 4986.00000 | 4980.98000 | 4982.12000 | 46.9950 | 234194.6600 | 4983.39995 2014-02-02 07:48:00 | 4986.97000 | 4987.10000 | 4982.51000 | 4986.96000 | 17.8490 | 89006.8800 | 4986.66000 2014-02-02 07:49:00 | 4985.02000 | 4987.10000 | 4985.02000 | 4987.09000 | 13.1340 | 65483.4900 | 4985.80001 2014-02-02 07:50:00 | 4987.10000 | 4989.99000 | 4987.00000 | 4989.99000 | 29.7200 | 148246.2200 | 4988.10000 2014-02-02 07:51:00 | 4989.98000 | 4990.60000 | 4985.00000 | 4990.59000 | 69.8580 | 348467.9200 | 4988.22997 2014-02-02 07:52:00 | 4990.00000 | 4991.00000 | 4985.01000 | 4990.97000 | 68.6769 | 342509.7700 | 4987.25996 2014-02-02 07:53:00 | 4990.89000 | 4990.97000 | 4984.00000 | 4985.57000 | 71.1990 | 355137.6300 | 4987.95999 2014-02-02 07:54:00 | 4985.00000 | 4989.00000 | 4984.06000 | 4987.57000 | 11.7760 | 58715.5600 | 4986.03999 2014-02-02 07:55:00 | 4987.57000 | 4987.98000 | 4984.99000 | 4985.10000 | 13.7980 | 68786.0700 | 4985.21999 2014-02-02 07:56:00 | 4985.03000 | 4986.99000 | 4984.00000 | 4985.13000 | 8.0000 | 39883.6600 | 4985.46000 2014-02-02 07:57:00 | 4985.12000 | 4988.99000 | 4984.00000 | 4988.01000 | 24.1410 | 120374.0000 | 4986.29000 2014-02-02 07:58:00 | 4988.15000 | 4989.77000 | 4988.02000 | 4989.77000 | 10.7770 | 53762.5900 | 4988.63999 2014-02-02 07:59:00 | 4989.51000 | 4989.99000 | 4984.06000 | 4986.89000 | 14.9790 | 74706.5900 | 4987.42000 2014-02-02 08:00:00 | 4985.01000 | 4988.14000 | 4983.00000 | 4985.02000 | 13.2600 | 66093.6100 | 4984.44000 2014-02-02 08:01:00 | 4984.89000 | 4988.00000 | 4984.89000 | 4985.00000 | 30.1670 | 150441.0900 | 4986.93998 2014-02-02 08:02:00 | 4985.00000 | 4988.14000 | 4983.00000 | 4985.03000 | 26.7250 | 133255.9400 | 4986.18997 2014-02-02 08:03:00 | 4985.03000 | 4990.00000 | 4983.28000 | 4985.00000 | 128.9149 | 642781.3900 | 4986.08987 2014-02-02 08:04:00 | 4987.79000 | 4987.79000 | 4980.68000 | 4982.99000 | 19.4620 | 97020.6000 | 4985.13001 2014-02-02 08:05:00 | 4983.00000 | 4983.00000 | 4976.22000 | 4976.22000 | 8.7140 | 43385.6400 | 4978.84001 2014-02-02 08:06:00 | 4976.33000 | 4978.90000 | 4975.00000 | 4976.21000 | 11.9540 | 59486.6500 | 4976.30001 2014-02-02 08:07:00 | 4976.22000 | 4977.05000 | 4976.22000 | 4977.00000 | 3.8660 | 19239.6800 | 4976.64000 2014-02-02 08:08:00 | 4976.70000 | 4978.80000 | 4973.93000 | 4978.80000 | 56.1070 | 279168.9400 | 4975.64997 2014-02-02 08:09:00 | 4974.54000 | 4981.99000 | 4973.03000 | 4978.00000 | 50.5370 | 251461.0700 | 4975.77997 2014-02-02 08:10:00 | 4982.62000 | 4985.00000 | 4980.00000 | 4982.00000 | 16.8040 | 83712.1200 | 4981.68001 2014-02-02 08:11:00 | 4981.99000 | 4982.99000 | 4981.90000 | 4982.99000 | 2.9900 | 14897.0800 | 4982.30000 2014-02-02 08:12:00 | 4982.80000 | 4983.87000 | 4982.80000 | 4983.87000 | 1.5340 | 7644.6300 | 4983.46000 2014-02-02 08:13:00 | 4983.87000 | 4984.79000 | 4983.87000 | 4984.00000 | 7.3640 | 36702.8600 | 4984.09001 2014-02-02 08:14:00 | 4983.28000 | 4983.76000 | 4981.00000 | 4981.00000 | 16.9620 | 84517.0400 | 4982.73001 2014-02-02 08:15:00 | 4982.74000 | 4984.76000 | 4980.00000 | 4981.01000 | 71.0210 | 353898.3000 | 4983.01001 2014-02-02 08:16:00 | 4980.99000 | 4985.00000 | 4980.00000 | 4984.78000 | 17.0310 | 84832.3800 | 4981.06000 2014-02-02 08:17:00 | 4983.37000 | 4984.01000 | 4983.37000 | 4984.00000 | 2.1340 | 10635.6100 | 4983.88000 2014-02-02 08:18:00 | 4984.00000 | 4984.94000 | 4980.26000 | 4983.73000 | 58.8940 | 293467.1900 | 4982.97005 2014-02-02 08:19:00 | 4984.88000 | 4984.94000 | 4982.01000 | 4982.06000 | 6.6200 | 32982.7500 | 4982.29000 2014-02-02 08:20:00 | 4985.00000 | 4985.00000 | 4981.13000 | 4984.99000 | 10.1950 | 50803.4300 | 4983.16999 2014-02-02 08:21:00 | 4985.00000 | 4986.17000 | 4984.96000 | 4984.96000 | 2.2660 | 11296.2500 | 4985.11000 2014-02-02 08:22:00 | 4984.28000 | 4984.88000 | 4980.61000 | 4983.14000 | 32.8780 | 163831.5500 | 4983.00999 2014-02-02 08:23:00 | 4983.14000 | 4984.99000 | 4981.12000 | 4981.95000 | 47.4120 | 236243.8400 | 4982.79002 2014-02-02 08:24:00 | 4981.28000 | 4983.93000 | 4981.28000 | 4982.99000 | 2.9120 | 14508.3500 | 4982.26000 2014-02-02 08:25:00 | . | . | . | . | . | . | . 2014-02-02 08:26:00 | 4982.00000 | 4982.00000 | 4981.63000 | 4981.63000 | 1.8410 | 9171.5600 | 4981.84000 2014-02-02 08:27:00 | 4980.00000 | 4982.70000 | 4978.66000 | 4981.15000 | 22.0780 | 109956.0400 | 4980.33999 2014-02-02 08:28:00 | 4978.58000 | 4985.00000 | 4978.10000 | 4982.33000 | 47.4480 | 236329.1500 | 4980.79998 2014-02-02 08:29:00 | 4985.00000 | 4985.00000 | 4982.71000 | 4985.00000 | 29.4430 | 146771.2900 | 4984.93002 2014-02-02 08:30:00 | 4985.00000 | 4985.00004 | 4984.87000 | 4985.00000 | 45.0040 | 224344.8200 | 4985.00004 2014-02-02 08:31:00 | 4985.00000 | 4985.76000 | 4984.76000 | 4985.76000 | 33.5420 | 167206.6700 | 4984.99001 2014-02-02 08:32:00 | 4985.76000 | 4988.00000 | 4983.05000 | 4987.79000 | 11.9380 | 59509.7600 | 4984.90000 2014-02-02 08:33:00 | 4987.71000 | 4989.00000 | 4985.00000 | 4989.00000 | 13.4770 | 67204.6400 | 4986.61999 2014-02-02 08:34:00 | 4988.89000 | 4988.90000 | 4984.61000 | 4984.61000 | 2.0800 | 10374.4400 | 4987.71000 2014-02-02 08:35:00 | 4985.01000 | 4985.03000 | 4984.60000 | 4985.03000 | 8.2960 | 41355.2100 | 4984.95999 2014-02-02 08:36:00 | 4985.01000 | 4988.88000 | 4983.72000 | 4985.58000 | 5.4450 | 27143.1900 | 4984.96999 2014-02-02 08:37:00 | 4985.00000 | 4987.25000 | 4985.00000 | 4987.13000 | 26.8890 | 134047.5700 | 4985.21999 2014-02-02 08:38:00 | 4987.25000 | 4988.49000 | 4986.22000 | 4988.44000 | 7.6310 | 38059.2100 | 4987.45000 2014-02-02 08:39:00 | 4988.00000 | 4988.88000 | 4987.49000 | 4988.88000 | 5.9560 | 29708.7200 | 4988.03000 2014-02-02 08:40:00 | 4988.49000 | 4988.50000 | 4987.49000 | 4988.00000 | 10.7910 | 53827.6500 | 4988.20000 2014-02-02 08:41:00 | 4988.87000 | 4988.90000 | 4985.01000 | 4987.99000 | 32.3960 | 161527.8200 | 4986.03997 2014-02-02 08:42:00 | 4988.00000 | 4989.00000 | 4984.36000 | 4989.00000 | 37.6950 | 188009.3200 | 4987.64996 2014-02-02 08:43:00 | 4988.00000 | 4988.00000 | 4985.00000 | 4985.01000 | 24.6490 | 122925.7400 | 4987.05000 2014-02-02 08:44:00 | 4989.00000 | 4989.00000 | 4988.00000 | 4988.99000 | 5.1350 | 25614.6400 | 4988.23999 2014-02-02 08:45:00 | 4988.09000 | 4988.99000 | 4984.88000 | 4988.98000 | 84.0730 | 419218.1500 | 4986.36005 2014-02-02 08:46:00 | 4988.99000 | 4989.00000 | 4988.91000 | 4988.96000 | 7.5640 | 37736.5800 | 4988.97001 2014-02-02 08:47:00 | 4988.99000 | 4989.00000 | 4988.88000 | 4988.89000 | 10.7510 | 53636.3500 | 4988.96000 2014-02-02 08:48:00 | 4989.29000 | 4991.30000 | 4989.29000 | 4991.30000 | 39.8900 | 199056.8600 | 4990.14000 2014-02-02 08:49:00 | 4991.29000 | 4998.60000 | 4991.29000 | 4998.01000 | 170.0998 | 849786.5200 | 4995.80999 2014-02-02 08:50:00 | 4998.47000 | 4999.00000 | 4993.76000 | 4993.76000 | 22.6090 | 112928.3600 | 4994.84000 2014-02-02 08:51:00 | 4995.87000 | 4996.00000 | 4992.31000 | 4993.85000 | 11.4900 | 57387.3700 | 4994.55000 2014-02-02 08:52:00 | 4995.99000 | 4999.00000 | 4995.99000 | 4999.00000 | 10.4000 | 51961.8800 | 4996.33000 2014-02-02 08:53:00 | 4999.00000 | 5000.00000 | 4995.99000 | 4996.99000 | 40.1730 | 200807.7900 | 4998.58002 2014-02-02 08:54:00 | 4996.99000 | 4997.00000 | 4995.00000 | 4996.99000 | 33.7540 | 168621.5600 | 4995.60003 2014-02-02 08:55:00 | 4996.99000 | 4997.00000 | 4992.95000 | 4996.49000 | 33.0710 | 165177.7400 | 4994.64001 2014-02-02 08:56:00 | 4996.00000 | 4997.00000 | 4995.99000 | 4995.99000 | 7.7990 | 38966.3400 | 4996.32000 2014-02-02 08:57:00 | 4996.00000 | 4996.00000 | 4994.00000 | 4994.98000 | 2.9590 | 14780.3200 | 4995.04000 2014-02-02 08:58:00 | 4994.00000 | 4994.90000 | 4993.00000 | 4994.00000 | 2.9140 | 14552.6100 | 4994.03000 2014-02-02 08:59:00 | 4994.00000 | 4994.00000 | 4990.14000 | 4993.31000 | 48.3120 | 241150.6100 | 4991.53002 2014-02-02 09:00:00 | 4994.31000 | 4996.00000 | 4990.76000 | 4992.11000 | 31.6620 | 158067.8700 | 4992.35001 2014-02-02 09:01:00 | 4990.58000 | 4991.32000 | 4990.00000 | 4991.32000 | 10.9120 | 54459.1500 | 4990.76000 2014-02-02 09:02:00 | 4991.32000 | 4996.50000 | 4991.32000 | 4994.86000 | 12.6500 | 63182.3500 | 4994.65000 2014-02-02 09:03:00 | 4993.01000 | 4996.98000 | 4993.00000 | 4996.91000 | 7.9180 | 39555.9400 | 4995.70000 2014-02-02 09:04:00 | 4994.72000 | 4997.97000 | 4994.00000 | 4997.60000 | 19.1840 | 95827.0400 | 4995.15002 2014-02-02 09:05:00 | 4994.76000 | 4999.90000 | 4994.59000 | 4999.90000 | 20.4660 | 102275.4000 | 4997.32998 2014-02-02 09:06:00 | 4999.90000 | 4999.99000 | 4997.00000 | 4999.97000 | 11.3260 | 56620.1000 | 4999.12999 2014-02-02 09:07:00 | 4999.01000 | 4999.99000 | 4999.01000 | 4999.99000 | 5.6740 | 28368.2800 | 4999.70000 2014-02-02 09:08:00 | 4999.99000 | 4999.99000 | 4994.25000 | 4999.01000 | 43.1250 | 215549.6000 | 4998.24996 2014-02-02 09:09:00 | 4999.00000 | 5000.00000 | 4995.19000 | 5000.00000 | 139.0899 | 695224.0200 | 4998.38000 2014-02-02 09:10:00 | 4999.99000 | 5003.61000 | 4999.98000 | 5003.50000 | 67.2920 | 336485.1100 | 5000.37003 2014-02-02 09:11:00 | 5003.50000 | 5010.01000 | 5003.50000 | 5010.00000 | 20.0920 | 100632.1800 | 5008.57001 2014-02-02 09:12:00 | 5010.99000 | 5019.00000 | 5010.60000 | 5017.41000 | 16.1650 | 81068.7700 | 5015.07998 2014-02-02 09:13:00 | 5015.00000 | 5018.00000 | 5014.00000 | 5016.00000 | 9.7900 | 49104.2800 | 5015.76000 2014-02-02 09:14:00 | 5015.00000 | 5015.00000 | 5011.00000 | 5011.02000 | 29.8610 | 149729.8200 | 5014.23001 2014-02-02 09:15:00 | 5011.02000 | 5011.02000 | 5004.99000 | 5004.99000 | 24.0590 | 120488.1900 | 5008.03000 2014-02-02 09:16:00 | 5004.94000 | 5004.95000 | 4999.00000 | 4999.06000 | 36.3800 | 181946.2000 | 5001.27000 2014-02-02 09:17:00 | 5000.36000 | 5005.04000 | 5000.36000 | 5004.73000 | 46.8070 | 234200.9900 | 5003.54997 2014-02-02 09:18:00 | 5002.01000 | 5002.58000 | 5000.00000 | 5000.74000 | 10.8940 | 54482.7500 | 5001.17001 2014-02-02 09:19:00 | 5003.49000 | 5004.00000 | 5001.00000 | 5004.00000 | 5.3390 | 26714.6400 | 5003.68000 2014-02-02 09:20:00 | 5001.02000 | 5003.95000 | 4999.00000 | 4999.00000 | 22.1020 | 110507.7800 | 4999.90001 2014-02-02 09:21:00 | 4998.57000 | 5004.00000 | 4998.48000 | 5003.26000 | 38.1500 | 190763.5600 | 5000.36000 2014-02-02 09:22:00 | 5003.26000 | 5004.00000 | 5002.96000 | 5002.99000 | 7.7100 | 38576.2800 | 5003.41000 2014-02-02 09:23:00 | 5000.98000 | 5000.98000 | 5000.98000 | 5000.98000 | 0.0200 | 100.0200 | 5000.98000 2014-02-02 09:24:00 | 5000.97000 | 5001.04000 | 5000.96000 | 5000.96000 | 1.9240 | 9621.8700 | 5000.97000 2014-02-02 09:25:00 | 4999.89000 | 5000.96000 | 4999.89000 | 5000.96000 | 3.7520 | 18763.4100 | 5000.91000 2014-02-02 09:26:00 | 5000.96000 | 5000.97000 | 5000.96000 | 5000.96000 | 5.0720 | 25364.8800 | 5000.96000 2014-02-02 09:27:00 | 5000.98000 | 5002.97000 | 5000.98000 | 5002.96000 | 12.9900 | 64986.5000 | 5002.81000 2014-02-02 09:28:00 | 5002.95000 | 5002.95000 | 5000.00000 | 5001.09000 | 10.8600 | 54309.7700 | 5000.90000 2014-02-02 09:29:00 | 4998.48000 | 5002.45000 | 4998.20000 | 5000.09000 | 28.6440 | 143256.6800 | 5001.28002 2014-02-02 09:30:00 | 4998.21000 | 4998.22000 | 4991.00000 | 4992.86000 | 7.9470 | 39700.0800 | 4995.61000 2014-02-02 09:31:00 | 4991.98000 | 4991.98000 | 4982.20000 | 4982.21000 | 8.0750 | 40261.8500 | 4985.99001 2014-02-02 09:32:00 | 4982.20000 | 4982.20000 | 4975.91000 | 4975.94000 | 13.6080 | 67760.1900 | 4979.43999 2014-02-02 09:33:00 | 4978.44000 | 4992.07000 | 4976.56000 | 4983.73000 | 52.0670 | 259413.2400 | 4982.29997 2014-02-02 09:34:00 | 4990.00000 | 4992.10000 | 4989.99000 | 4991.00000 | 7.9750 | 39803.4600 | 4991.02999 2014-02-02 09:35:00 | 4990.99000 | 4991.00000 | 4981.47000 | 4981.47000 | 23.3330 | 116385.8000 | 4988.03001 2014-02-02 09:36:00 | 4982.17000 | 4982.78000 | 4982.17000 | 4982.78000 | 3.2380 | 16133.4100 | 4982.52000 2014-02-02 09:37:00 | 4988.58000 | 4988.58000 | 4983.74000 | 4984.72000 | 49.1390 | 245014.6500 | 4986.14999 2014-02-02 09:38:00 | 4987.99000 | 4987.99000 | 4985.45000 | 4986.00000 | 2.8100 | 14009.8100 | 4985.70000 2014-02-02 09:39:00 | 4986.00000 | 4989.00000 | 4986.00000 | 4986.64000 | 6.7260 | 33545.3700 | 4987.41999 2014-02-02 09:40:00 | 4987.11000 | 4987.11000 | 4986.00000 | 4986.03000 | 3.4790 | 17347.2500 | 4986.28000 2014-02-02 09:41:00 | 4986.02000 | 4986.03000 | 4985.20000 | 4985.22000 | 7.3560 | 36673.9700 | 4985.58999 2014-02-02 09:42:00 | 4985.21000 | 4985.21000 | 4984.71000 | 4984.71000 | 1.6580 | 8265.3900 | 4985.16000 2014-02-02 09:43:00 | 4984.73000 | 4986.00000 | 4984.71000 | 4986.00000 | 15.9270 | 79395.3400 | 4984.94999 2014-02-02 09:44:00 | 4986.00000 | 4988.01000 | 4986.00000 | 4988.01000 | 3.0690 | 15307.8100 | 4987.88000 2014-02-02 09:45:00 | 4988.98000 | 4990.00000 | 4988.00000 | 4988.00000 | 7.1100 | 35468.1400 | 4988.49000 2014-02-02 09:46:00 | 4988.00000 | 4988.00000 | 4986.22000 | 4986.96000 | 4.3880 | 21884.7800 | 4987.42000 2014-02-02 09:47:00 | 4986.99000 | 4986.99000 | 4986.95000 | 4986.95000 | 3.6460 | 18182.5000 | 4986.97000 2014-02-02 09:48:00 | . | . | . | . | . | . | . 2014-02-02 09:49:00 | . | . | . | . | . | . | . 2014-02-02 09:50:00 | 4986.01000 | 4986.55000 | 4986.00000 | 4986.55000 | 6.7400 | 33608.0300 | 4986.35000 2014-02-02 09:51:00 | 4986.89000 | 4987.99000 | 4986.89000 | 4987.99000 | 9.2610 | 46184.2100 | 4986.96000 2014-02-02 09:52:00 | 4987.99000 | 4988.00002 | 4987.99000 | 4988.00000 | 38.6220 | 192646.5000 | 4988.00002 2014-02-02 09:53:00 | 4990.00000 | 4990.00000 | 4989.64000 | 4989.64000 | 3.5310 | 17618.8100 | 4989.75000 2014-02-02 09:54:00 | 4989.53000 | 4993.82000 | 4989.53000 | 4991.75000 | 42.9600 | 214475.5000 | 4992.45000 2014-02-02 09:55:00 | 4991.47000 | 4994.11000 | 4990.73000 | 4994.00000 | 35.3530 | 176489.9400 | 4992.22002 2014-02-02 09:56:00 | 4994.00000 | 4994.00000 | 4988.16000 | 4988.16000 | 5.5130 | 27518.1900 | 4991.51000 2014-02-02 09:57:00 | 4988.57000 | 4992.01000 | 4988.57000 | 4991.95000 | 1.2630 | 6304.6300 | 4991.79000 2014-02-02 09:58:00 | . | . | . | . | . | . | . 2014-02-02 09:59:00 | 4990.99000 | 4990.99000 | 4990.99000 | 4990.99000 | 0.7120 | 3553.5800 | 4990.99000 2014-02-02 10:00:00 | 4990.99000 | 4991.00000 | 4988.73000 | 4990.73000 | 1.1600 | 5788.3500 | 4989.96000 2014-02-02 10:01:00 | 4990.73000 | 4994.98000 | 4990.73000 | 4994.98000 | 0.9750 | 4866.9200 | 4991.71000 2014-02-02 10:02:00 | 4994.98000 | 4994.98000 | 4992.33000 | 4992.33000 | 0.2100 | 1048.4400 | 4992.58000 2014-02-02 10:03:00 | 4994.97000 | 4994.98000 | 4994.97000 | 4994.98000 | 0.4790 | 2392.5900 | 4994.98000 2014-02-02 10:04:00 | 4994.98000 | 4994.98000 | 4994.98000 | 4994.98000 | 1.6210 | 8096.8600 | 4994.98000 2014-02-02 10:05:00 | 4994.88000 | 4994.88000 | 4993.45000 | 4994.00000 | 2.9040 | 14502.1200 | 4993.84000 2014-02-02 10:06:00 | 4994.00000 | 4995.02000 | 4993.90000 | 4993.90000 | 8.6360 | 43134.3100 | 4994.70999 2014-02-02 10:07:00 | 4993.85000 | 4994.00000 | 4993.85000 | 4993.99000 | 2.1840 | 10906.8000 | 4993.96000 2014-02-02 10:08:00 | 4994.00000 | 4995.60000 | 4992.32000 | 4994.99000 | 3.8950 | 19452.7200 | 4994.28000 2014-02-02 10:09:00 | 4994.99000 | 4994.99000 | 4992.99000 | 4992.99000 | 0.6400 | 3196.2000 | 4994.07000 2014-02-02 10:10:00 | 4992.32000 | 4995.01000 | 4991.93000 | 4991.99000 | 3.1850 | 15904.5200 | 4993.57000 2014-02-02 10:11:00 | 4991.85000 | 4991.85000 | 4991.42000 | 4991.43000 | 1.2710 | 6344.2900 | 4991.57000 2014-02-02 10:12:00 | 4991.41000 | 4991.41000 | 4991.21000 | 4991.40000 | 0.5450 | 2720.2400 | 4991.26000 2014-02-02 10:13:00 | 4991.22000 | 4991.42000 | 4991.20000 | 4991.20000 | 1.3540 | 6758.2500 | 4991.32000 2014-02-02 10:14:00 | 4991.10000 | 4993.15000 | 4991.01000 | 4991.01000 | 2.6100 | 13027.1100 | 4991.23000 2014-02-02 10:15:00 | 4991.00000 | 4991.14000 | 4991.00000 | 4991.00000 | 3.5890 | 17912.7500 | 4991.01000 2014-02-02 10:16:00 | 4993.15000 | 5000.94000 | 4993.14000 | 5000.93000 | 27.1720 | 135817.7700 | 4998.45001 2014-02-02 10:17:00 | 5000.01000 | 5002.95000 | 5000.01000 | 5002.95000 | 4.8950 | 24481.6700 | 5001.36000 2014-02-02 10:18:00 | 5002.95000 | 5005.02000 | 4993.00000 | 5003.77000 | 10.3810 | 51916.3000 | 5001.09000 2014-02-02 10:19:00 | 4999.99000 | 5003.00000 | 4999.38000 | 4999.38000 | 1.9730 | 9867.5500 | 5001.29000 2014-02-02 10:20:00 | 5001.02000 | 5001.53000 | 5001.02000 | 5001.53000 | 1.6570 | 8287.1900 | 5001.32000 2014-02-02 10:21:00 | 5001.53000 | 5008.41000 | 5001.53000 | 5007.19000 | 9.1810 | 45963.0400 | 5006.32000 2014-02-02 10:22:00 | 5008.90000 | 5008.99000 | 5008.90000 | 5008.91000 | 2.9430 | 14741.2900 | 5008.93000 2014-02-02 10:23:00 | 5008.91000 | 5009.00000 | 5008.16000 | 5009.00000 | 20.0520 | 100433.0700 | 5008.63001 2014-02-02 10:24:00 | 5008.99000 | 5015.99000 | 5008.99000 | 5015.99000 | 9.8900 | 49581.4400 | 5013.29000 2014-02-02 10:25:00 | 5016.00000 | 5020.00000 | 5015.21000 | 5015.21000 | 26.5910 | 133408.1700 | 5017.04001 2014-02-02 10:26:00 | 5014.92000 | 5015.00000 | 5008.12000 | 5011.55000 | 11.4340 | 57310.7900 | 5012.31001 2014-02-02 10:27:00 | 5010.45000 | 5014.99000 | 5010.13000 | 5010.13000 | 14.7920 | 74142.6900 | 5012.35001 2014-02-02 10:28:00 | 5008.56000 | 5008.65000 | 5005.82000 | 5007.97000 | 7.5760 | 37935.4200 | 5007.31999 2014-02-02 10:29:00 | 5006.99000 | 5013.82000 | 5006.99000 | 5010.29000 | 73.1331 | 366497.6000 | 5011.38004 2014-02-02 10:30:00 | 5010.32000 | 5011.04000 | 5010.32000 | 5011.03000 | 1.7850 | 8944.3900 | 5010.86000 2014-02-02 10:31:00 | 5011.45000 | 5012.72000 | 5008.17000 | 5012.21000 | 29.8630 | 149638.7700 | 5010.84002 2014-02-02 10:32:00 | 5008.30000 | 5015.22000 | 5008.06000 | 5012.94000 | 20.0870 | 100678.2300 | 5012.10999 2014-02-02 10:33:00 | 5012.93000 | 5014.97000 | 5008.10000 | 5010.00000 | 13.2740 | 66515.7900 | 5010.98001 2014-02-02 10:34:00 | 5010.00000 | 5010.00000 | 5003.47000 | 5009.34000 | 2.3890 | 11968.7000 | 5009.92000 2014-02-02 10:35:00 | 5008.38000 | 5009.00000 | 5003.00000 | 5008.52000 | 52.4490 | 262598.3200 | 5006.73999 2014-02-02 10:36:00 | 5008.99000 | 5013.51000 | 5008.99000 | 5011.09000 | 12.9460 | 64872.7900 | 5011.02999 2014-02-02 10:37:00 | 5009.14000 | 5010.98000 | 5009.14000 | 5009.14000 | 1.0310 | 5166.2600 | 5010.92000 2014-02-02 10:38:00 | 5010.82000 | 5010.82000 | 5008.99000 | 5008.99000 | 3.2790 | 16425.3400 | 5009.25000 2014-02-02 10:39:00 | 5007.00000 | 5010.00000 | 5007.00000 | 5008.74000 | 5.2830 | 26461.5600 | 5008.81000 2014-02-02 10:40:00 | 5008.45000 | 5011.00000 | 5008.00000 | 5011.00000 | 10.9960 | 55089.0100 | 5009.90999 2014-02-02 10:41:00 | 5010.99000 | 5012.33000 | 5010.01000 | 5012.33000 | 2.9490 | 14778.3400 | 5011.30000 2014-02-02 10:42:00 | 5011.00000 | 5013.01000 | 5011.00000 | 5012.78000 | 3.1250 | 15663.9500 | 5012.46000 2014-02-02 10:43:00 | 5012.77000 | 5013.01000 | 5012.76000 | 5012.76000 | 11.7450 | 58875.2500 | 5012.78999 2014-02-02 10:44:00 | 5012.78000 | 5013.80000 | 5010.01000 | 5012.81000 | 3.4360 | 17223.3700 | 5012.62000 2014-02-02 10:45:00 | 5010.22000 | 5014.50000 | 5010.22000 | 5013.74000 | 2.2270 | 11162.0300 | 5012.14000 2014-02-02 10:46:00 | 5013.75000 | 5014.09000 | 5013.75000 | 5013.92000 | 3.3590 | 16841.7600 | 5013.92000 2014-02-02 10:47:00 | 5013.89000 | 5014.01000 | 5010.00000 | 5010.00000 | 5.2540 | 26332.1700 | 5011.83000 2014-02-02 10:48:00 | 5010.00000 | 5013.24000 | 5009.36000 | 5010.79000 | 40.1160 | 200999.4200 | 5010.45997 2014-02-02 10:49:00 | 5008.58000 | 5008.58000 | 5005.88000 | 5007.90000 | 20.8790 | 104551.0900 | 5007.48000 2014-02-02 10:50:00 | 5004.66000 | 5007.99000 | 5003.00000 | 5007.99000 | 9.1900 | 45987.7500 | 5004.11000 2014-02-02 10:51:00 | 5007.99000 | 5007.99000 | 5003.00000 | 5007.77000 | 43.8440 | 219486.2700 | 5006.07004 2014-02-02 10:52:00 | 5006.11000 | 5007.83000 | 5005.00000 | 5005.00000 | 42.4030 | 212287.2100 | 5006.42003 2014-02-02 10:53:00 | 5006.99000 | 5006.99000 | 5006.99000 | 5006.99000 | 1.0000 | 5006.9900 | 5006.99000 2014-02-02 10:54:00 | 5005.01000 | 5006.91000 | 5005.00000 | 5006.91000 | 3.5000 | 17519.3600 | 5005.53000 2014-02-02 10:55:00 | 5006.00000 | 5006.00000 | 5006.00000 | 5006.00000 | 0.0300 | 150.1800 | 5006.00000 2014-02-02 10:56:00 | 5006.01000 | 5006.01000 | 5003.01000 | 5003.01000 | 9.7800 | 48951.9600 | 5005.31000 2014-02-02 10:57:00 | 5003.01000 | 5004.58000 | 5002.98000 | 5002.99000 | 7.7240 | 38645.2700 | 5003.27001 2014-02-02 10:58:00 | 5003.00000 | 5003.12000 | 5002.99000 | 5003.01000 | 15.2720 | 76405.9300 | 5003.01001 2014-02-02 10:59:00 | 5003.01000 | 5003.01000 | 5001.12000 | 5002.12000 | 7.7040 | 38542.9100 | 5002.97001 2014-02-02 11:00:00 | 5001.62000 | 5002.13000 | 5001.12000 | 5002.13000 | 11.9730 | 59887.7700 | 5001.90001 2014-02-02 11:01:00 | 5002.13000 | 5003.01000 | 5002.13000 | 5003.00000 | 1.4730 | 7369.3200 | 5002.93000 2014-02-02 11:02:00 | 5003.00000 | 5003.00000 | 5003.00000 | 5003.00000 | 4.9120 | 24574.7400 | 5003.00000 2014-02-02 11:03:00 | 5004.58000 | 5005.00000 | 5004.58000 | 5004.73000 | 4.2150 | 21094.9400 | 5004.73000 2014-02-02 11:04:00 | 5008.00000 | 5008.00000 | 5003.84000 | 5003.85000 | 4.5050 | 22546.1500 | 5004.69000 2014-02-02 11:05:00 | 5003.85000 | 5004.70000 | 5003.50000 | 5003.51000 | 10.6190 | 53142.2600 | 5004.45000 2014-02-02 11:06:00 | 5005.13000 | 5009.97000 | 5005.11000 | 5005.11000 | 3.3600 | 16818.2400 | 5005.43000 2014-02-02 11:07:00 | 5007.49000 | 5008.96000 | 5007.34000 | 5008.00000 | 8.8710 | 44426.0700 | 5008.01000 2014-02-02 11:08:00 | 5008.99000 | 5008.99000 | 5008.94000 | 5008.94000 | 1.8230 | 9131.3500 | 5008.97000 2014-02-02 11:09:00 | 5008.95000 | 5008.95000 | 5005.30000 | 5005.30000 | 8.3970 | 42050.2300 | 5007.76999 2014-02-02 11:10:00 | 5008.64000 | 5008.71000 | 5005.44000 | 5008.59000 | 31.9660 | 160027.6500 | 5006.17997 2014-02-02 11:11:00 | 5006.90000 | 5006.90000 | 5006.01000 | 5006.01000 | 0.4970 | 2488.0700 | 5006.18000 2014-02-02 11:12:00 | 5006.01000 | 5006.01000 | 5005.02000 | 5005.11000 | 2.0180 | 10100.5200 | 5005.22000 2014-02-02 11:13:00 | 5005.07000 | 5005.07000 | 5005.01000 | 5005.01000 | 13.0400 | 65265.3500 | 5005.01000 2014-02-02 11:14:00 | 5005.01000 | 5005.01000 | 5003.52000 | 5003.52000 | 4.7100 | 23570.4400 | 5004.34000 2014-02-02 11:15:00 | 5003.51000 | 5004.99000 | 5003.51000 | 5003.51000 | 2.4440 | 12228.7300 | 5003.57000 2014-02-02 11:16:00 | 5004.98000 | 5004.98000 | 5003.49000 | 5003.49000 | 1.7290 | 8651.0700 | 5003.51000 2014-02-02 11:17:00 | 5003.49000 | 5003.50000 | 5003.00000 | 5003.01000 | 7.1010 | 35527.5700 | 5003.18000 2014-02-02 11:18:00 | 5003.00000 | 5004.98000 | 5002.92000 | 5004.98000 | 2.0710 | 10361.7700 | 5003.27000 2014-02-02 11:19:00 | 5004.00000 | 5005.00000 | 5003.99000 | 5004.94000 | 1.3350 | 6680.5900 | 5004.19000 2014-02-02 11:20:00 | 5003.06000 | 5005.52000 | 5003.06000 | 5005.52000 | 1.0200 | 5105.0600 | 5004.96000 2014-02-02 11:21:00 | 5005.50000 | 5005.50000 | 5003.09000 | 5003.09000 | 1.3270 | 6641.0000 | 5004.52000 2014-02-02 11:22:00 | 5005.50000 | 5009.00000 | 5005.00000 | 5005.64000 | 3.2430 | 16235.0900 | 5006.20000 2014-02-02 11:23:00 | 5005.72000 | 5009.71000 | 5005.72000 | 5006.54000 | 3.8120 | 19089.8600 | 5007.83000 2014-02-02 11:24:00 | 5009.98000 | 5009.99000 | 5009.98000 | 5009.99000 | 1.4530 | 7279.5100 | 5009.99000 2014-02-02 11:25:00 | 5008.18000 | 5008.18000 | 5006.56000 | 5006.56000 | 8.2900 | 41517.3600 | 5008.13000 2014-02-02 11:26:00 | 5006.56000 | 5006.56000 | 5006.01000 | 5006.01000 | 0.7690 | 3849.9400 | 5006.42000 2014-02-02 11:27:00 | . | . | . | . | . | . | . 2014-02-02 11:28:00 | 5006.17000 | 5006.22000 | 5006.10000 | 5006.20000 | 0.6050 | 3028.7200 | 5006.16000 2014-02-02 11:29:00 | 5006.21000 | 5006.52000 | 5006.21000 | 5006.52000 | 0.2500 | 1251.6200 | 5006.48000 2014-02-02 11:30:00 | 5006.55000 | 5006.55000 | 5005.83000 | 5005.83000 | 4.4510 | 22283.2000 | 5006.34000 2014-02-02 11:31:00 | 5005.22000 | 5005.22000 | 5003.03000 | 5003.03000 | 3.6600 | 18315.7500 | 5004.30000 2014-02-02 11:32:00 | 5003.03000 | 5003.24000 | 5000.00000 | 5000.04000 | 7.3490 | 36760.0300 | 5002.05000 2014-02-02 11:33:00 | 4999.00000 | 4999.00000 | 4996.00000 | 4996.00000 | 4.6180 | 23077.6800 | 4997.33000 2014-02-02 11:34:00 | 4995.00000 | 4996.19000 | 4990.00000 | 4992.32000 | 30.6050 | 152824.4000 | 4993.44997 2014-02-02 11:35:00 | 4992.32000 | 4996.18000 | 4983.05000 | 4990.04000 | 24.2930 | 121220.0800 | 4989.92001 2014-02-02 11:36:00 | 4991.09000 | 4991.41000 | 4982.61000 | 4989.97000 | 14.3340 | 71519.7900 | 4989.52001 2014-02-02 11:37:00 | 4987.99000 | 4991.70000 | 4987.99000 | 4991.70000 | 2.9500 | 14717.3700 | 4988.94000 2014-02-02 11:38:00 | 4991.43000 | 4991.98000 | 4982.00000 | 4987.93000 | 8.4520 | 42155.2600 | 4987.61000 2014-02-02 11:39:00 | 4986.84000 | 4987.90000 | 4980.00000 | 4987.17000 | 56.8920 | 283506.9800 | 4983.25002 2014-02-02 11:40:00 | 4983.01000 | 4983.99000 | 4980.00000 | 4980.01000 | 5.5570 | 27685.3700 | 4982.07000 2014-02-02 11:41:00 | 4981.00000 | 4982.94000 | 4981.00000 | 4981.01000 | 5.7700 | 28742.0000 | 4981.28000 2014-02-02 11:42:00 | 4981.01000 | 4985.01000 | 4981.01000 | 4982.78000 | 4.0880 | 20368.9900 | 4982.63000 2014-02-02 11:43:00 | 4982.88000 | 4984.88000 | 4981.38000 | 4984.88000 | 3.4900 | 17386.6400 | 4981.85000 2014-02-02 11:44:00 | 4983.75000 | 4988.00000 | 4983.75000 | 4988.00000 | 7.3640 | 36704.9200 | 4984.37001 2014-02-02 11:45:00 | 4987.99000 | 4992.38000 | 4987.99000 | 4991.15000 | 17.4930 | 87299.3200 | 4990.53001 2014-02-02 11:46:00 | 4992.40000 | 4993.91000 | 4991.91000 | 4993.91000 | 3.1600 | 15777.7000 | 4992.94000 2014-02-02 11:47:00 | 4994.00000 | 4994.03000 | 4992.11000 | 4993.68000 | 7.8640 | 39264.4100 | 4992.93001 2014-02-02 11:48:00 | 4993.02000 | 4993.02000 | 4992.00000 | 4992.00000 | 1.0000 | 4992.3100 | 4992.31000 2014-02-02 11:49:00 | 4992.00000 | 4992.00000 | 4989.99000 | 4989.99000 | 2.2730 | 11344.7700 | 4991.10000 2014-02-02 11:50:00 | 4988.11000 | 4988.11000 | 4987.99000 | 4987.99000 | 1.6740 | 8350.0400 | 4988.07000 2014-02-02 11:51:00 | 4986.60000 | 4987.34000 | 4983.82000 | 4983.82000 | 14.2540 | 71065.9500 | 4985.68001 2014-02-02 11:52:00 | 4983.82000 | 4983.82000 | 4983.81000 | 4983.82000 | 8.0410 | 40074.8300 | 4983.81000 2014-02-02 11:53:00 | 4983.81000 | 4984.87000 | 4983.81000 | 4984.87000 | 1.7200 | 8572.1800 | 4983.83000 2014-02-02 11:54:00 | 4985.01000 | 4985.01000 | 4985.01000 | 4985.01000 | 0.4100 | 2043.8500 | 4985.01000 2014-02-02 11:55:00 | 4986.32000 | 4988.10000 | 4986.32000 | 4988.10000 | 4.0940 | 20419.0400 | 4987.55000 2014-02-02 11:56:00 | 4988.10000 | 4988.11000 | 4984.47000 | 4986.06000 | 16.5160 | 82357.6400 | 4986.53999 2014-02-02 11:57:00 | 4984.07000 | 4984.07000 | 4976.07000 | 4976.07000 | 5.0980 | 25399.9300 | 4982.33000 2014-02-02 11:58:00 | 4978.36000 | 4983.76000 | 4975.31000 | 4979.08000 | 64.1990 | 319665.3100 | 4979.28999 2014-02-02 11:59:00 | 4979.08000 | 4979.08000 | 4974.95000 | 4974.95000 | 5.9550 | 29633.2400 | 4976.18999 2014-02-02 12:00:00 | 4974.21000 | 4974.21000 | 4970.96000 | 4970.96000 | 6.8450 | 34032.5300 | 4971.87999 2014-02-02 12:01:00 | 4970.95000 | 4970.95000 | 4963.96000 | 4966.17000 | 54.8880 | 272558.5800 | 4965.71998 2014-02-02 12:02:00 | 4966.17000 | 4967.48000 | 4954.90000 | 4959.37000 | 43.6450 | 216468.8000 | 4959.75996 2014-02-02 12:03:00 | 4954.99000 | 4960.05000 | 4954.91000 | 4958.00000 | 64.7560 | 321016.1300 | 4957.31995 2014-02-02 12:04:00 | 4958.00000 | 4960.05000 | 4955.03000 | 4960.05000 | 26.8480 | 133145.3400 | 4959.22999 2014-02-02 12:05:00 | 4960.05000 | 4970.15000 | 4960.05000 | 4970.15000 | 5.0600 | 25128.8600 | 4966.18000 2014-02-02 12:06:00 | 4969.00000 | 4970.15000 | 4961.00000 | 4962.12000 | 24.3320 | 120878.9700 | 4967.90001 2014-02-02 12:07:00 | 4965.25000 | 4968.96000 | 4963.00000 | 4964.01000 | 11.4560 | 56875.2800 | 4964.66999 2014-02-02 12:08:00 | 4964.00000 | 4970.06000 | 4964.00000 | 4966.90000 | 12.4010 | 61607.3900 | 4967.94000 2014-02-02 12:09:00 | 4967.86000 | 4970.10000 | 4965.02000 | 4970.10000 | 32.1470 | 159701.5100 | 4967.84998 2014-02-02 12:10:00 | 4970.10000 | 4970.10000 | 4969.60000 | 4969.60000 | 5.6910 | 28282.9200 | 4969.76000 2014-02-02 12:11:00 | 4969.60000 | 4969.61000 | 4965.14000 | 4965.34000 | 7.1500 | 35512.4900 | 4966.78000 2014-02-02 12:12:00 | 4965.11000 | 4967.39000 | 4964.01000 | 4964.98000 | 18.2500 | 90611.0300 | 4964.99000 2014-02-02 12:13:00 | 4964.98000 | 4968.00000 | 4964.98000 | 4968.00000 | 25.9770 | 128990.6600 | 4965.56998 2014-02-02 12:14:00 | 4968.00000 | 4970.15000 | 4967.00000 | 4970.15000 | 19.8690 | 98713.7200 | 4968.23000 2014-02-02 12:15:00 | 4970.15000 | 4972.00000 | 4969.62000 | 4971.59000 | 4.5730 | 22728.0600 | 4970.06000 2014-02-02 12:16:00 | 4970.99000 | 4972.00000 | 4965.92000 | 4965.93000 | 7.9470 | 39493.4700 | 4969.61000 2014-02-02 12:17:00 | 4966.18000 | 4969.60000 | 4960.00000 | 4969.60000 | 10.9630 | 54415.0400 | 4963.52001 2014-02-02 12:18:00 | 4966.00000 | 4969.61000 | 4966.00000 | 4969.61000 | 1.5120 | 7509.4300 | 4966.55000 2014-02-02 12:19:00 | 4967.60000 | 4969.49000 | 4967.60000 | 4969.49000 | 1.9050 | 9465.4900 | 4968.76000 2014-02-02 12:20:00 | 4969.03000 | 4969.42000 | 4969.00000 | 4969.42000 | 2.9500 | 14658.9800 | 4969.15000 2014-02-02 12:21:00 | 4969.00000 | 4969.00000 | 4965.26000 | 4966.01000 | 7.3000 | 36258.9700 | 4966.98000 2014-02-02 12:22:00 | 4966.53000 | 4967.01000 | 4966.53000 | 4967.00000 | 4.4250 | 21978.5400 | 4966.90000 2014-02-02 12:23:00 | 4967.00000 | 4969.61000 | 4967.00000 | 4969.60000 | 36.5000 | 181327.9100 | 4967.89000 2014-02-02 12:24:00 | 4969.61000 | 4970.04000 | 4966.96000 | 4969.95000 | 11.4820 | 57056.9900 | 4969.26000 2014-02-02 12:25:00 | 4971.21000 | 4973.00000 | 4970.99000 | 4972.98000 | 18.2100 | 90556.5900 | 4972.90000 2014-02-02 12:26:00 | 4973.00000 | 4974.21000 | 4972.99000 | 4974.21000 | 8.7910 | 43720.7300 | 4973.35000 2014-02-02 12:27:00 | 4974.21000 | 4977.10000 | 4974.21000 | 4977.10000 | 7.2270 | 35953.2100 | 4974.85000 2014-02-02 12:28:00 | 4977.11000 | 4979.00000 | 4975.53000 | 4977.71000 | 14.1250 | 70290.3400 | 4976.30999 2014-02-02 12:29:00 | 4977.38000 | 4977.38000 | 4972.70000 | 4974.55000 | 9.2980 | 46249.8600 | 4974.17000 2014-02-02 12:30:00 | 4973.94000 | 4977.00000 | 4971.86000 | 4977.00000 | 15.4500 | 76863.1100 | 4974.96000 2014-02-02 12:31:00 | 4977.00000 | 4978.00000 | 4977.00000 | 4978.00000 | 5.1090 | 25431.2700 | 4977.74000 2014-02-02 12:32:00 | 4977.54000 | 4979.00000 | 4977.54000 | 4979.00000 | 8.4500 | 42068.3600 | 4978.50000 2014-02-02 12:33:00 | 4979.00000 | 4984.57000 | 4978.99000 | 4984.47000 | 3.6680 | 18270.9300 | 4981.17000 2014-02-02 12:34:00 | 4984.53000 | 4986.49000 | 4981.03000 | 4984.27000 | 27.2930 | 136022.8000 | 4983.80002 2014-02-02 12:35:00 | 4983.02000 | 4983.02000 | 4983.02000 | 4983.02000 | 8.1120 | 40422.2600 | 4983.02000 2014-02-02 12:36:00 | 4983.60000 | 4985.06000 | 4982.00000 | 4983.10000 | 42.3030 | 210821.3100 | 4983.60003 2014-02-02 12:37:00 | 4981.10000 | 4984.06000 | 4981.08000 | 4982.01000 | 23.7620 | 118385.1400 | 4982.12001 2014-02-02 12:38:00 | 4982.01000 | 4983.98000 | 4982.01000 | 4983.98000 | 1.0380 | 5171.5800 | 4982.26000 2014-02-02 12:39:00 | 4983.98000 | 4984.00000 | 4983.98000 | 4983.99000 | 12.7000 | 63296.6800 | 4983.99000 2014-02-02 12:40:00 | 4983.99000 | 4984.11000 | 4983.98000 | 4984.05000 | 8.1340 | 40539.7800 | 4983.99001 2014-02-02 12:41:00 | 4984.06000 | 4984.06000 | 4983.98000 | 4983.98000 | 5.1080 | 25458.2800 | 4984.00000 2014-02-02 12:42:00 | 4983.93000 | 4986.00000 | 4981.24000 | 4985.53000 | 38.7390 | 193030.6800 | 4982.84999 2014-02-02 12:43:00 | 4985.53000 | 4985.53000 | 4981.88000 | 4983.88000 | 0.3300 | 1644.8400 | 4984.37000 2014-02-02 12:44:00 | . | . | . | . | . | . | . 2014-02-02 12:45:00 | 4981.78000 | 4981.78000 | 4974.61000 | 4979.40000 | 49.7760 | 247760.5900 | 4977.50996 2014-02-02 12:46:00 | 4974.55000 | 4978.37000 | 4974.04000 | 4977.50000 | 14.8460 | 73881.6700 | 4976.53999 2014-02-02 12:47:00 | 4974.00000 | 4974.00000 | 4970.00000 | 4973.97000 | 19.2340 | 95615.5200 | 4971.17002 2014-02-02 12:48:00 | 4973.97000 | 4979.79000 | 4973.97000 | 4978.32000 | 8.5190 | 42397.5500 | 4976.82000 2014-02-02 12:49:00 | 4978.39000 | 4978.39000 | 4974.33000 | 4974.33000 | 3.6880 | 18356.4000 | 4977.33000 2014-02-02 12:50:00 | 4974.33000 | 4975.88000 | 4974.20000 | 4974.27000 | 8.1840 | 40717.3700 | 4975.24001 2014-02-02 12:51:00 | 4975.65000 | 4978.14000 | 4974.20000 | 4974.20000 | 42.5740 | 211846.5300 | 4975.96003 2014-02-02 12:52:00 | 4974.20000 | 4974.20000 | 4965.10000 | 4972.45000 | 7.4240 | 36902.7900 | 4970.74001 2014-02-02 12:53:00 | 4970.03000 | 4975.93000 | 4970.01000 | 4975.93000 | 31.9920 | 159072.6900 | 4972.26001 2014-02-02 12:54:00 | 4973.45000 | 4975.65000 | 4971.00000 | 4971.00000 | 71.7589 | 356895.2400 | 4973.52998 2014-02-02 12:55:00 | 4971.00000 | 4971.50000 | 4971.00000 | 4971.50000 | 3.4170 | 16986.9000 | 4971.29000 2014-02-02 12:56:00 | 4971.62000 | 4975.10000 | 4971.61000 | 4975.10000 | 4.8810 | 24266.8200 | 4971.69000 2014-02-02 12:57:00 | 4975.11000 | 4977.82000 | 4975.11000 | 4977.82000 | 3.0400 | 15129.4600 | 4976.80000 2014-02-02 12:58:00 | 4979.55000 | 4979.97000 | 4978.03000 | 4978.04000 | 5.5410 | 27591.4100 | 4979.50000 2014-02-02 12:59:00 | 4977.93000 | 4978.03000 | 4970.10000 | 4972.27000 | 20.9050 | 103949.2400 | 4972.45998 2014-02-02 13:00:00 | 4970.04000 | 4977.87000 | 4969.64000 | 4976.99000 | 18.3580 | 91295.0800 | 4973.03999 2014-02-02 13:01:00 | 4976.99000 | 4977.00000 | 4971.31000 | 4974.51000 | 81.3691 | 404746.0700 | 4974.19998 2014-02-02 13:02:00 | 4973.96000 | 4980.00000 | 4972.67000 | 4979.99000 | 43.0770 | 214357.0600 | 4976.13997 2014-02-02 13:03:00 | 4977.07000 | 4979.30000 | 4974.01000 | 4974.01000 | 9.3320 | 46448.6100 | 4977.35000 2014-02-02 13:04:00 | 4976.00000 | 4978.36000 | 4974.16000 | 4974.88000 | 69.0851 | 343811.4800 | 4976.64007 2014-02-02 13:05:00 | 4978.34000 | 4978.80000 | 4975.29000 | 4975.85000 | 40.2540 | 200323.4200 | 4976.48003 2014-02-02 13:06:00 | 4975.95000 | 4975.95000 | 4972.19000 | 4973.01000 | 2.7680 | 13767.7200 | 4973.89000 2014-02-02 13:07:00 | 4973.01000 | 4976.94000 | 4973.01000 | 4976.94000 | 0.7740 | 3851.1800 | 4975.69000 2014-02-02 13:08:00 | 4977.93000 | 4980.23000 | 4977.93000 | 4980.23000 | 13.3570 | 66508.3000 | 4979.27999 2014-02-02 13:09:00 | 4980.78000 | 4983.32000 | 4980.78000 | 4983.28000 | 5.4280 | 27042.3300 | 4982.01000 2014-02-02 13:10:00 | 4980.89000 | 4990.00000 | 4978.15000 | 4986.16000 | 81.2971 | 405348.0000 | 4986.00995 2014-02-02 13:11:00 | 4986.00000 | 4992.09000 | 4984.90000 | 4989.99000 | 47.6340 | 237692.8900 | 4989.98004 2014-02-02 13:12:00 | 4991.00000 | 4992.91000 | 4972.20000 | 4982.61000 | 55.1300 | 274953.4800 | 4987.37000 2014-02-02 13:13:00 | 4989.93000 | 4989.93000 | 4973.31000 | 4982.03000 | 9.9900 | 49774.0200 | 4982.38000 2014-02-02 13:14:00 | 4987.83000 | 4987.83000 | 4974.73000 | 4980.92000 | 73.0790 | 364114.6100 | 4982.47999 2014-02-02 13:15:00 | 4985.97000 | 4987.00000 | 4985.00000 | 4985.01000 | 10.3270 | 51487.9300 | 4985.75999 2014-02-02 13:16:00 | 4987.00000 | 4988.61000 | 4979.38000 | 4979.39000 | 8.9970 | 44851.6700 | 4985.17999 2014-02-02 13:17:00 | 4980.00000 | 4984.97000 | 4980.00000 | 4982.00000 | 9.2150 | 45904.4100 | 4981.48999 2014-02-02 13:18:00 | 4982.02000 | 4989.00000 | 4982.02000 | 4987.40000 | 23.1400 | 115379.4400 | 4986.15000 2014-02-02 13:19:00 | 4988.99000 | 4989.00000 | 4985.34000 | 4987.42000 | 60.1670 | 300059.4600 | 4987.10996 2014-02-02 13:20:00 | 4989.00000 | 4989.00000 | 4988.99000 | 4988.99000 | 1.0540 | 5258.4000 | 4988.99000 2014-02-02 13:21:00 | 4988.99000 | 4989.99000 | 4987.12000 | 4989.99000 | 5.7340 | 28605.0400 | 4988.67000 2014-02-02 13:22:00 | 4989.99000 | 4993.69000 | 4989.99000 | 4993.69000 | 29.4880 | 147203.3200 | 4991.96999 2014-02-02 13:23:00 | 4992.44000 | 4992.44000 | 4991.00000 | 4991.40000 | 6.4600 | 32244.5100 | 4991.41000 2014-02-02 13:24:00 | 4992.00000 | 4993.70000 | 4990.00000 | 4990.00000 | 16.4190 | 81963.6000 | 4992.00000 2014-02-02 13:25:00 | 4993.26000 | 4993.26000 | 4989.81000 | 4991.40000 | 42.9180 | 214229.8200 | 4991.60998 2014-02-02 13:26:00 | 4989.99000 | 4990.00000 | 4989.99000 | 4990.00000 | 4.0000 | 19959.9900 | 4990.00000 2014-02-02 13:27:00 | 4991.00000 | 4991.00000 | 4991.00000 | 4991.00000 | 0.3600 | 1796.7600 | 4991.00000 2014-02-02 13:28:00 | 4989.22000 | 4990.39000 | 4989.22000 | 4990.38000 | 1.5390 | 7679.4700 | 4989.91000 2014-02-02 13:29:00 | 4991.00000 | 4991.00000 | 4990.38000 | 4991.00000 | 6.3880 | 31878.7900 | 4990.42000 2014-02-02 13:30:00 | 4990.39000 | 4991.40000 | 4990.00000 | 4991.11000 | 11.4060 | 56922.3600 | 4990.55999 2014-02-02 13:31:00 | 4991.40000 | 4991.40000 | 4989.50000 | 4989.50000 | 5.3170 | 26531.2200 | 4989.89000 2014-02-02 13:32:00 | 4989.21000 | 4990.73000 | 4985.60000 | 4985.65000 | 68.1810 | 340060.8800 | 4987.62001 2014-02-02 13:33:00 | 4988.84000 | 4991.50000 | 4988.00000 | 4991.50000 | 14.8430 | 74046.4400 | 4988.64001 2014-02-02 13:34:00 | 4988.01000 | 4988.01000 | 4988.01000 | 4988.01000 | 0.4800 | 2394.2400 | 4988.01000 2014-02-02 13:35:00 | 4988.01000 | 4991.16000 | 4988.00000 | 4988.00000 | 14.9040 | 74362.7700 | 4989.45001 2014-02-02 13:36:00 | 4989.99000 | 4989.99000 | 4985.00000 | 4985.59000 | 17.3030 | 86272.2000 | 4985.97001 2014-02-02 13:37:00 | 4984.99000 | 4984.99000 | 4980.01000 | 4980.04000 | 36.9330 | 183974.2000 | 4981.30002 2014-02-02 13:38:00 | 4980.04000 | 4983.00000 | 4980.04000 | 4983.00000 | 0.1810 | 901.4200 | 4980.20000 2014-02-02 13:39:00 | 4981.02000 | 4982.99000 | 4980.04000 | 4980.05000 | 3.6000 | 17932.5900 | 4981.28000 2014-02-02 13:40:00 | 4980.56000 | 4980.56000 | 4980.04000 | 4980.56000 | 1.5990 | 7963.5900 | 4980.36000 2014-02-02 13:41:00 | 4980.00000 | 4982.00000 | 4980.00000 | 4982.00000 | 5.9780 | 29773.8100 | 4980.56000 2014-02-02 13:42:00 | 4982.00000 | 4982.00000 | 4979.24000 | 4979.24000 | 1.8630 | 9281.3500 | 4981.94000 2014-02-02 13:43:00 | 4978.55000 | 4979.00000 | 4977.72000 | 4979.00000 | 4.4800 | 22303.8600 | 4978.54000 2014-02-02 13:44:00 | 4979.00000 | 4979.00000 | 4979.00000 | 4979.00000 | 0.3690 | 1837.2500 | 4979.00000 2014-02-02 13:45:00 | 4979.00000 | 4980.00000 | 4979.00000 | 4980.00000 | 1.0660 | 5308.6300 | 4979.96000 2014-02-02 13:46:00 | 4980.00000 | 4984.91000 | 4980.00000 | 4983.02000 | 55.4540 | 276287.1300 | 4982.28004 2014-02-02 13:47:00 | 4984.99000 | 4985.30000 | 4984.99000 | 4985.30000 | 6.0400 | 30109.9500 | 4985.09000 2014-02-02 13:48:00 | 4985.31000 | 4985.31000 | 4985.31000 | 4985.31000 | 0.2600 | 1296.1800 | 4985.31000 2014-02-02 13:49:00 | 4985.31000 | 4991.09000 | 4985.31000 | 4988.88000 | 35.7920 | 178526.9100 | 4987.90001 2014-02-02 13:50:00 | 4988.89000 | 4989.22000 | 4988.89000 | 4989.22000 | 1.6980 | 8471.4600 | 4989.08000 2014-02-02 13:51:00 | 4991.09000 | 4991.09000 | 4988.88000 | 4990.55000 | 1.7440 | 8700.8200 | 4989.00000 2014-02-02 13:52:00 | 4988.89000 | 4988.89000 | 4988.88000 | 4988.88000 | 1.4510 | 7238.8700 | 4988.88000 2014-02-02 13:53:00 | 4988.88000 | 4988.88000 | 4988.88000 | 4988.88000 | 0.1030 | 513.8500 | 4988.88000 2014-02-02 13:54:00 | 4988.89000 | 4988.89000 | 4988.89000 | 4988.89000 | 0.6800 | 3392.4500 | 4988.89000 2014-02-02 13:55:00 | 4988.89000 | 4988.89000 | 4988.88000 | 4988.88000 | 1.3000 | 6485.5500 | 4988.88000 2014-02-02 13:56:00 | 4987.06000 | 4987.06000 | 4985.89000 | 4985.89000 | 0.4100 | 2044.4700 | 4986.52000 2014-02-02 13:57:00 | 4985.29000 | 4985.90000 | 4984.39000 | 4985.90000 | 1.1870 | 5917.7000 | 4985.42000 2014-02-02 13:58:00 | 4985.90000 | 4990.00000 | 4982.32000 | 4990.00000 | 69.6930 | 347590.5200 | 4987.45004 2014-02-02 13:59:00 | 4987.85000 | 4990.00000 | 4987.85000 | 4988.61000 | 5.2700 | 26295.5300 | 4989.66000 2014-02-02 14:00:00 | 4988.61000 | 4991.00000 | 4988.61000 | 4989.40000 | 1.6860 | 8412.6800 | 4989.73000 2014-02-02 14:01:00 | 4989.40000 | 4989.40000 | 4987.99000 | 4987.99000 | 6.2460 | 31158.1600 | 4988.49999 2014-02-02 14:02:00 | 4986.03000 | 4989.99000 | 4985.01000 | 4986.53000 | 72.7350 | 362765.6000 | 4987.49993 2014-02-02 14:03:00 | 4988.89000 | 4988.89000 | 4985.66000 | 4985.66000 | 4.8230 | 24048.5300 | 4986.22000 2014-02-02 14:04:00 | 4986.00000 | 4987.44000 | 4985.91000 | 4985.94000 | 3.8560 | 19226.1200 | 4986.03000 2014-02-02 14:05:00 | 4988.78000 | 4988.78000 | 4987.52000 | 4987.90000 | 12.9570 | 64625.3100 | 4987.67999 2014-02-02 14:06:00 | 4987.70000 | 4988.03000 | 4985.48000 | 4986.00000 | 5.4520 | 27188.9300 | 4986.96000 2014-02-02 14:07:00 | 4986.00000 | 4986.00000 | 4985.01000 | 4985.01000 | 5.2050 | 25951.7000 | 4985.91999 2014-02-02 14:08:00 | 4985.99000 | 4986.00000 | 4985.99000 | 4986.00000 | 4.1000 | 20442.6000 | 4986.00000 2014-02-02 14:09:00 | 4985.00000 | 4985.39000 | 4985.00000 | 4985.07000 | 1.3000 | 6480.5500 | 4985.04000 2014-02-02 14:10:00 | 4985.00000 | 4985.07000 | 4984.99000 | 4984.99000 | 1.8500 | 9222.2700 | 4985.01000 2014-02-02 14:11:00 | 4984.99000 | 4985.00000 | 4984.99000 | 4985.00000 | 2.2660 | 11296.0000 | 4985.00000 2014-02-02 14:12:00 | 4986.00000 | 4988.00000 | 4985.99000 | 4986.44000 | 2.6800 | 13365.8800 | 4987.27000 2014-02-02 14:13:00 | 4987.04000 | 4987.04000 | 4986.55000 | 4986.78000 | 0.8820 | 4398.3700 | 4986.82000 2014-02-02 14:14:00 | 4986.89000 | 4988.00000 | 4986.66000 | 4986.89000 | 2.7760 | 13843.7700 | 4986.95000 2014-02-02 14:15:00 | 4987.99000 | 4988.74000 | 4987.99000 | 4988.74000 | 1.0000 | 4988.0700 | 4988.07000 2014-02-02 14:16:00 | 4987.00000 | 4989.00000 | 4985.00000 | 4989.00000 | 26.6260 | 132764.6600 | 4986.27998 2014-02-02 14:17:00 | 4987.79000 | 4988.88000 | 4985.01000 | 4985.02000 | 52.5800 | 262229.1200 | 4987.24000 2014-02-02 14:18:00 | 4988.90000 | 4990.00000 | 4985.59000 | 4989.36000 | 67.7910 | 338127.7300 | 4987.80001 2014-02-02 14:19:00 | 4986.42000 | 4989.14000 | 4986.00000 | 4986.00000 | 53.3910 | 266301.8300 | 4987.77001 2014-02-02 14:20:00 | 4985.31000 | 4985.31000 | 4982.02000 | 4982.23000 | 6.2610 | 31204.0600 | 4983.88000 2014-02-02 14:21:00 | 4982.41000 | 4990.00000 | 4982.25000 | 4983.82000 | 80.5360 | 401688.3600 | 4987.68993 2014-02-02 14:22:00 | 4985.30000 | 4987.09000 | 4984.41000 | 4985.15000 | 30.0940 | 150037.8700 | 4985.64002 2014-02-02 14:23:00 | 4985.97000 | 4989.98000 | 4985.36000 | 4987.30000 | 31.2240 | 155726.5100 | 4987.40002 2014-02-02 14:24:00 | 4985.58000 | 4985.58000 | 4983.87000 | 4983.90000 | 2.0800 | 10368.8100 | 4985.00000 2014-02-02 14:25:00 | 4982.58000 | 4990.00000 | 4982.01000 | 4986.29000 | 63.8070 | 318193.8700 | 4986.81996 2014-02-02 14:26:00 | 4987.18000 | 4989.99000 | 4983.00000 | 4989.99000 | 30.0440 | 149822.9000 | 4986.78002 2014-02-02 14:27:00 | 4983.00000 | 4986.25000 | 4983.00000 | 4985.90000 | 4.5040 | 22452.8000 | 4985.08000 2014-02-02 14:28:00 | 4986.46000 | 4987.00000 | 4983.20000 | 4984.76000 | 4.2550 | 21208.2900 | 4984.32000 2014-02-02 14:29:00 | 4986.87000 | 4986.87000 | 4985.00000 | 4985.00000 | 1.3710 | 6834.9200 | 4985.36000 2014-02-02 14:30:00 | 4985.00000 | 4985.99000 | 4983.21000 | 4985.01000 | 3.3120 | 16509.3800 | 4984.72000 2014-02-02 14:31:00 | 4985.02000 | 4985.02000 | 4984.38000 | 4984.38000 | 1.9620 | 9780.2900 | 4984.86000 2014-02-02 14:32:00 | 4984.98000 | 4984.98000 | 4983.29000 | 4983.29000 | 3.8070 | 18974.0000 | 4983.98000 2014-02-02 14:33:00 | 4983.30000 | 4984.97000 | 4983.22000 | 4983.22000 | 13.5710 | 67644.1500 | 4984.46000 2014-02-02 14:34:00 | 4983.21000 | 4984.88000 | 4982.00000 | 4982.24000 | 13.2540 | 66044.6500 | 4983.00001 2014-02-02 14:35:00 | 4982.24000 | 4982.24000 | 4982.24000 | 4982.24000 | 0.9230 | 4598.6100 | 4982.24000 2014-02-02 14:36:00 | . | . | . | . | . | . | . 2014-02-02 14:37:00 | . | . | . | . | . | . | . 2014-02-02 14:38:00 | 4983.90000 | 4983.99000 | 4983.90000 | 4983.99000 | 0.1370 | 682.8000 | 4983.97000 2014-02-02 14:39:00 | 4982.41000 | 4983.99000 | 4982.41000 | 4983.99000 | 1.7140 | 8541.2800 | 4983.24000 2014-02-02 14:40:00 | 4982.66000 | 4982.67000 | 4982.30000 | 4982.57000 | 1.9170 | 9551.4100 | 4982.48000 2014-02-02 14:41:00 | . | . | . | . | . | . | . 2014-02-02 14:42:00 | 4982.31000 | 4982.31000 | 4980.09000 | 4982.31000 | 2.7500 | 13700.2900 | 4981.92000 2014-02-02 14:43:00 | 4982.31000 | 4982.31000 | 4980.09000 | 4980.11000 | 3.1850 | 15866.8300 | 4981.74000 2014-02-02 14:44:00 | 4980.09000 | 4982.31000 | 4978.21000 | 4980.00000 | 3.9820 | 19832.6300 | 4980.57000 2014-02-02 14:45:00 | 4982.00000 | 4983.49000 | 4980.00000 | 4983.49000 | 4.3130 | 21487.0300 | 4981.92000 2014-02-02 14:46:00 | . | . | . | . | . | . | . 2014-02-02 14:47:00 | 4983.49000 | 4983.49000 | 4983.49000 | 4983.49000 | 0.8470 | 4221.0200 | 4983.49000 2014-02-02 14:48:00 | 4980.49000 | 4983.58000 | 4980.10000 | 4981.22000 | 14.0280 | 69877.9500 | 4981.31999 2014-02-02 14:49:00 | 4983.65000 | 4983.80000 | 4980.15000 | 4982.59000 | 73.5719 | 366552.3200 | 4982.23003 2014-02-02 14:50:00 | 4982.42000 | 4983.74000 | 4980.44000 | 4981.64000 | 50.5490 | 251861.9500 | 4982.52999 2014-02-02 14:51:00 | 4982.13000 | 4983.35000 | 4982.13000 | 4983.35000 | 2.1240 | 10584.5900 | 4983.33000 2014-02-02 14:52:00 | . | . | . | . | . | . | . 2014-02-02 14:53:00 | 4981.01000 | 4981.10000 | 4980.51000 | 4981.00000 | 1.3990 | 6968.4000 | 4980.99000 2014-02-02 14:54:00 | 4980.51000 | 4980.51000 | 4975.33000 | 4979.90000 | 29.9340 | 148998.6300 | 4977.57002 2014-02-02 14:55:00 | 4979.78000 | 4980.00000 | 4975.74000 | 4975.75000 | 25.6990 | 127943.2400 | 4978.52999 2014-02-02 14:56:00 | 4979.99000 | 4981.40000 | 4979.99000 | 4981.40000 | 6.7650 | 33694.4700 | 4980.69999 2014-02-02 14:57:00 | 4981.40000 | 4981.40000 | 4976.75000 | 4980.99000 | 67.0190 | 333694.4600 | 4979.09999 2014-02-02 14:58:00 | 4980.99000 | 4981.00000 | 4974.00000 | 4975.00000 | 13.1820 | 65652.0500 | 4980.43001 2014-02-02 14:59:00 | 4978.31000 | 4980.00000 | 4970.97000 | 4976.29000 | 51.5410 | 256369.8400 | 4974.10001 2014-02-02 15:00:00 | 4975.00000 | 4978.52000 | 4972.03000 | 4974.32000 | 32.0990 | 159686.3300 | 4974.80999 2014-02-02 15:01:00 | 4974.21000 | 4976.31000 | 4973.02000 | 4975.36000 | 22.7070 | 112970.4200 | 4975.13999 2014-02-02 15:02:00 | 4975.09000 | 4976.23000 | 4973.33000 | 4973.33000 | 12.7670 | 63517.2600 | 4975.10999 2014-02-02 15:03:00 | 4974.83000 | 4978.84000 | 4974.83000 | 4978.77000 | 5.0110 | 24937.7100 | 4976.59000 2014-02-02 15:04:00 | 4978.78000 | 4978.78000 | 4978.77000 | 4978.77000 | 3.1760 | 15812.5900 | 4978.78000 2014-02-02 15:05:00 | 4976.07000 | 4978.77000 | 4974.47000 | 4976.48000 | 33.4680 | 166530.4300 | 4975.80999 2014-02-02 15:06:00 | 4974.67000 | 4978.74000 | 4971.48000 | 4977.11000 | 13.6350 | 67818.4000 | 4973.84999 2014-02-02 15:07:00 | 4978.00000 | 4978.00000 | 4978.00000 | 4978.00000 | 0.6740 | 3355.1700 | 4978.00000 2014-02-02 15:08:00 | 4976.93000 | 4976.93000 | 4976.92000 | 4976.93000 | 1.2010 | 5977.2900 | 4976.92000 2014-02-02 15:09:00 | 4976.96000 | 4976.96000 | 4971.00000 | 4971.00000 | 38.4410 | 191228.5300 | 4974.60001 2014-02-02 15:10:00 | 4971.00000 | 4975.00000 | 4970.00000 | 4974.99000 | 60.6800 | 301699.6600 | 4971.98000 2014-02-02 15:11:00 | 4971.53000 | 4974.95000 | 4970.56000 | 4971.12000 | 50.0210 | 248765.6000 | 4973.22001 2014-02-02 15:12:00 | 4973.21000 | 4975.07000 | 4973.16000 | 4974.42000 | 21.0340 | 104619.9200 | 4973.85002 2014-02-02 15:13:00 | 4973.64000 | 4975.56000 | 4971.48000 | 4974.50000 | 29.0780 | 144618.5100 | 4973.46999 2014-02-02 15:14:00 | 4974.50000 | 4976.00000 | 4970.01000 | 4970.01000 | 12.1380 | 60350.4400 | 4972.03000 2014-02-02 15:15:00 | 4970.19000 | 4973.00000 | 4970.19000 | 4970.21000 | 1.3090 | 6507.3300 | 4971.22000 2014-02-02 15:16:00 | 4972.85000 | 4974.06000 | 4972.85000 | 4974.00000 | 2.8170 | 14009.6100 | 4973.24000 2014-02-02 15:17:00 | 4974.40000 | 4974.50000 | 4974.40000 | 4974.50000 | 1.3360 | 6645.8300 | 4974.42000 2014-02-02 15:18:00 | 4975.00000 | 4976.07000 | 4975.00000 | 4976.07000 | 0.8900 | 4428.0400 | 4975.33000 2014-02-02 15:19:00 | 4975.00000 | 4975.01000 | 4975.00000 | 4975.01000 | 5.4230 | 26979.4300 | 4975.00000 2014-02-02 15:20:00 | 4976.05000 | 4976.05000 | 4975.81000 | 4975.81000 | 0.1130 | 562.2900 | 4976.02000 2014-02-02 15:21:00 | 4975.80000 | 4977.00000 | 4974.12000 | 4974.12000 | 19.4170 | 96629.4200 | 4976.53999 2014-02-02 15:22:00 | 4974.12000 | 4978.41000 | 4974.12000 | 4974.48000 | 11.4280 | 56851.7500 | 4974.78000 2014-02-02 15:23:00 | 4975.73000 | 4980.99000 | 4975.73000 | 4980.99000 | 24.7620 | 123257.6500 | 4977.69001 2014-02-02 15:24:00 | 4981.19000 | 4984.95000 | 4981.19000 | 4983.21000 | 4.4810 | 22332.6300 | 4983.85000 2014-02-02 15:25:00 | 4984.92000 | 4984.93000 | 4984.92000 | 4984.93000 | 2.9090 | 14501.1500 | 4984.93000 2014-02-02 15:26:00 | 4984.95000 | 4984.95000 | 4984.95000 | 4984.95000 | 0.6720 | 3349.8900 | 4984.95000 2014-02-02 15:27:00 | 4984.20000 | 4984.96000 | 4984.20000 | 4984.49000 | 1.7310 | 8628.1100 | 4984.47000 2014-02-02 15:28:00 | 4982.69000 | 4983.86000 | 4978.57000 | 4979.46000 | 44.8160 | 223261.0000 | 4981.72996 2014-02-02 15:29:00 | 4981.28000 | 4984.97000 | 4975.00000 | 4984.96000 | 12.8480 | 64023.3000 | 4983.12999 2014-02-02 15:30:00 | 4983.90000 | 4984.16000 | 4978.39000 | 4978.61000 | 42.0980 | 209727.0400 | 4981.87998 2014-02-02 15:31:00 | 4980.52000 | 4982.37000 | 4974.00000 | 4975.01000 | 50.5050 | 251491.8900 | 4979.53995 2014-02-02 15:32:00 | 4977.45000 | 4981.26000 | 4974.06000 | 4977.24000 | 34.9010 | 173738.4600 | 4978.04001 2014-02-02 15:33:00 | 4975.00000 | 4980.07000 | 4971.00000 | 4974.39000 | 81.4229 | 405107.6200 | 4975.35005 2014-02-02 15:34:00 | 4971.01000 | 4973.76000 | 4971.00000 | 4971.12000 | 5.2000 | 25855.4900 | 4972.21000 2014-02-02 15:35:00 | 4972.97000 | 4972.98000 | 4972.92000 | 4972.98000 | 2.8600 | 14222.6700 | 4972.96000 2014-02-02 15:36:00 | 4975.00000 | 4976.11000 | 4974.98000 | 4975.31000 | 17.8700 | 88921.5200 | 4976.02000 2014-02-02 15:37:00 | 4975.01000 | 4980.00000 | 4975.00000 | 4976.00000 | 22.1770 | 110365.5800 | 4976.57999 2014-02-02 15:38:00 | 4979.90000 | 4979.90000 | 4977.53000 | 4977.53000 | 8.8240 | 43922.6300 | 4977.63001 2014-02-02 15:39:00 | 4976.51000 | 4976.61000 | 4976.50000 | 4976.51000 | 2.9980 | 14919.6000 | 4976.52000 2014-02-02 15:40:00 | 4976.51000 | 4976.51000 | 4972.12000 | 4975.64000 | 43.1360 | 214588.0400 | 4974.68996 2014-02-02 15:41:00 | 4975.51000 | 4975.51000 | 4973.55000 | 4974.77000 | 9.3410 | 46468.3600 | 4974.67000 2014-02-02 15:42:00 | 4974.99000 | 4975.00000 | 4974.99000 | 4974.99000 | 3.0750 | 15298.1000 | 4974.99000 2014-02-02 15:43:00 | 4974.99000 | 4974.99000 | 4974.98000 | 4974.98000 | 0.9540 | 4746.1300 | 4974.98000 2014-02-02 15:44:00 | 4974.98000 | 4974.99000 | 4972.20000 | 4974.17000 | 9.0240 | 44877.6100 | 4973.14001 2014-02-02 15:45:00 | 4974.17000 | 4975.99000 | 4972.70000 | 4975.21000 | 34.6410 | 172320.4500 | 4974.47001 2014-02-02 15:46:00 | 4975.00000 | 4976.00000 | 4975.00000 | 4975.99000 | 2.6900 | 13384.2500 | 4975.56000 2014-02-02 15:47:00 | 4975.98000 | 4977.98000 | 4975.98000 | 4976.97000 | 2.4720 | 12301.6400 | 4976.39000 2014-02-02 15:48:00 | 4976.98000 | 4976.98000 | 4976.76000 | 4976.86000 | 1.4970 | 7450.3500 | 4976.85000 2014-02-02 15:49:00 | 4976.00000 | 4976.00000 | 4972.94000 | 4974.77000 | 2.2820 | 11351.0900 | 4974.18000 2014-02-02 15:50:00 | 4975.78000 | 4976.00000 | 4975.78000 | 4975.99000 | 4.5000 | 22391.8600 | 4975.97000 2014-02-02 15:51:00 | 4976.00000 | 4977.00000 | 4975.99000 | 4976.89000 | 3.9130 | 19472.4400 | 4976.34000 2014-02-02 15:52:00 | 4976.67000 | 4976.99000 | 4972.69000 | 4975.30000 | 63.5739 | 316325.5000 | 4975.71005 2014-02-02 15:53:00 | 4972.71000 | 4976.19000 | 4972.71000 | 4973.55000 | 13.4200 | 66751.0000 | 4973.99000 2014-02-02 15:54:00 | 4974.15000 | 4976.00000 | 4974.15000 | 4976.00000 | 1.0100 | 5023.9100 | 4974.17000 2014-02-02 15:55:00 | 4976.00000 | 4976.00000 | 4975.99000 | 4975.99000 | 0.0500 | 248.8000 | 4975.99000 2014-02-02 15:56:00 | 4975.99000 | 4975.99000 | 4974.96000 | 4975.00000 | 0.1200 | 597.0400 | 4975.33000 2014-02-02 15:57:00 | 4975.99000 | 4975.99000 | 4974.97000 | 4975.99000 | 0.0800 | 398.0400 | 4975.49000 2014-02-02 15:58:00 | 4975.00000 | 4976.00000 | 4975.00000 | 4975.50000 | 1.6020 | 7971.5100 | 4975.97000 2014-02-02 15:59:00 | 4975.99000 | 4976.00000 | 4975.98999 | 4976.00000 | 6.5250 | 32468.3600 | 4975.98999 2014-02-02 16:00:00 | 4976.78000 | 4977.00000 | 4976.00000 | 4977.00000 | 2.9370 | 14615.7500 | 4976.42000 2014-02-02 16:01:00 | 4977.77000 | 4977.80000 | 4976.35000 | 4977.70000 | 1.5700 | 7813.5500 | 4976.79000 2014-02-02 16:02:00 | 4976.49000 | 4977.06000 | 4976.11000 | 4976.43000 | 9.3110 | 46333.0500 | 4976.16000 2014-02-02 16:03:00 | 4976.43000 | 4976.43000 | 4976.43000 | 4976.43000 | 0.1540 | 766.3700 | 4976.43000 2014-02-02 16:04:00 | 4976.10000 | 4976.54000 | 4969.39000 | 4970.00000 | 29.7450 | 147839.8700 | 4970.23997 2014-02-02 16:05:00 | 4972.77000 | 4973.22000 | 4972.77000 | 4973.22000 | 0.0670 | 333.1900 | 4972.97000 2014-02-02 16:06:00 | . | . | . | . | . | . | . 2014-02-02 16:07:00 | 4976.00000 | 4976.00000 | 4973.50000 | 4973.51000 | 5.5810 | 27763.1000 | 4974.57000 2014-02-02 16:08:00 | 4972.99000 | 4972.99000 | 4969.78000 | 4971.84000 | 17.5380 | 87181.9600 | 4971.02999 2014-02-02 16:09:00 | 4969.96000 | 4972.09000 | 4969.73000 | 4970.06000 | 4.3010 | 21375.9200 | 4969.99000 2014-02-02 16:10:00 | 4971.72000 | 4971.78000 | 4970.51000 | 4971.77000 | 1.1900 | 5916.0100 | 4971.44000 2014-02-02 16:11:00 | 4970.58000 | 4970.58000 | 4970.02000 | 4970.02000 | 1.0200 | 5069.9400 | 4970.53000 2014-02-02 16:12:00 | 4970.01000 | 4970.01000 | 4970.01000 | 4970.01000 | 0.3610 | 1794.1700 | 4970.01000 2014-02-02 16:13:00 | 4970.02000 | 4970.58000 | 4970.02000 | 4970.58000 | 0.4650 | 2311.3200 | 4970.57000 2014-02-02 16:14:00 | 4970.58000 | 4972.98000 | 4970.58000 | 4972.61000 | 0.7920 | 3937.5700 | 4971.68000 2014-02-02 16:15:00 | 4972.82000 | 4972.82000 | 4972.82000 | 4972.82000 | 0.2600 | 1292.9300 | 4972.82000 2014-02-02 16:16:00 | 4973.00000 | 4973.00000 | 4972.58000 | 4972.58000 | 1.4800 | 7359.6200 | 4972.72000 2014-02-02 16:17:00 | 4972.14000 | 4972.14000 | 4970.51000 | 4970.51000 | 0.4200 | 2088.1000 | 4971.67000 2014-02-02 16:18:00 | 4972.38000 | 4973.00000 | 4972.38000 | 4973.00000 | 5.5190 | 27445.1800 | 4972.85000 2014-02-02 16:19:00 | . | . | . | . | . | . | . 2014-02-02 16:20:00 | . | . | . | . | . | . | . 2014-02-02 16:21:00 | . | . | . | . | . | . | . 2014-02-02 16:22:00 | 4971.00000 | 4973.00000 | 4971.00000 | 4973.00000 | 1.0500 | 5219.6500 | 4971.10000 2014-02-02 16:23:00 | 4972.00000 | 4973.00000 | 4972.00000 | 4973.00000 | 3.0400 | 15114.9100 | 4972.01000 2014-02-02 16:24:00 | 4973.00000 | 4973.00000 | 4969.99000 | 4969.99000 | 19.1620 | 95235.6800 | 4970.03001 2014-02-02 16:25:00 | 4969.99000 | 4970.00000 | 4969.99000 | 4970.00000 | 3.6330 | 18056.0000 | 4970.00000 2014-02-02 16:26:00 | 4969.40000 | 4970.00000 | 4969.40000 | 4970.00000 | 5.0600 | 25146.4000 | 4969.64000 2014-02-02 16:27:00 | 4970.00000 | 4972.97000 | 4969.01000 | 4971.96000 | 8.7730 | 43600.5500 | 4969.86001 2014-02-02 16:28:00 | 4972.92000 | 4972.92000 | 4969.80000 | 4969.80000 | 0.1090 | 541.8500 | 4971.12000 2014-02-02 16:29:00 | 4969.99000 | 4969.99000 | 4969.99000 | 4969.99000 | 0.0400 | 198.8000 | 4969.99000 2014-02-02 16:30:00 | 4969.99000 | 4970.00000 | 4969.77000 | 4969.93000 | 15.6370 | 77715.6000 | 4969.97999 2014-02-02 16:31:00 | 4970.10000 | 4970.99000 | 4969.14000 | 4970.99000 | 0.2740 | 1361.7700 | 4969.96000 2014-02-02 16:32:00 | 4970.99000 | 4970.99000 | 4970.99000 | 4970.99000 | 0.1030 | 512.0100 | 4970.99000 2014-02-02 16:33:00 | 4970.99000 | 4971.00000 | 4969.03000 | 4969.03000 | 1.9980 | 9931.8500 | 4970.90000 2014-02-02 16:34:00 | 4969.25000 | 4969.25000 | 4969.25000 | 4969.25000 | 0.1030 | 511.8300 | 4969.25000 2014-02-02 16:35:00 | 4970.25000 | 4970.25000 | 4970.25000 | 4970.25000 | 0.0320 | 159.0500 | 4970.25000 2014-02-02 16:36:00 | 4969.50000 | 4969.50000 | 4969.00000 | 4969.00000 | 6.1160 | 30390.4800 | 4969.01000 2014-02-02 16:37:00 | . | . | . | . | . | . | . 2014-02-02 16:38:00 | 4969.99000 | 4969.99000 | 4962.00000 | 4962.00000 | 10.1700 | 50487.6700 | 4964.37000 2014-02-02 16:39:00 | 4967.96000 | 4969.06000 | 4962.39000 | 4964.05000 | 12.5380 | 62250.9900 | 4964.98999 2014-02-02 16:40:00 | 4962.21000 | 4967.50000 | 4962.10000 | 4967.50000 | 5.7030 | 28307.2700 | 4963.57000 2014-02-02 16:41:00 | 4966.72000 | 4968.78000 | 4964.92000 | 4966.14000 | 13.2420 | 65774.4600 | 4967.11001 2014-02-02 16:42:00 | 4966.40000 | 4967.61000 | 4965.08000 | 4965.08000 | 7.7470 | 38476.6100 | 4966.65000 2014-02-02 16:43:00 | . | . | . | . | . | . | . 2014-02-02 16:44:00 | 4967.03000 | 4967.03000 | 4967.03000 | 4967.03000 | 16.4600 | 81757.3100 | 4967.03000 2014-02-02 16:45:00 | . | . | . | . | . | . | . 2014-02-02 16:46:00 | . | . | . | . | . | . | . 2014-02-02 16:47:00 | 4968.21000 | 4968.21000 | 4967.75000 | 4967.75000 | 1.1150 | 5539.4200 | 4968.09000 2014-02-02 16:48:00 | . | . | . | . | . | . | . 2014-02-02 16:49:00 | 4968.22000 | 4968.22000 | 4968.22000 | 4968.22000 | 0.5070 | 2518.8900 | 4968.22000 2014-02-02 16:50:00 | 4967.75000 | 4968.22000 | 4961.14000 | 4964.45000 | 7.9590 | 39490.4100 | 4961.73000 2014-02-02 16:51:00 | 4961.01000 | 4961.01000 | 4961.01000 | 4961.01000 | 7.2020 | 35729.1900 | 4961.01000 2014-02-02 16:52:00 | 4961.67000 | 4965.72000 | 4961.67000 | 4964.50000 | 6.4170 | 31851.6900 | 4963.64000 2014-02-02 16:53:00 | 4965.71000 | 4965.71000 | 4965.71000 | 4965.71000 | 0.1870 | 928.5900 | 4965.71000 2014-02-02 16:54:00 | 4965.74000 | 4969.19000 | 4965.74000 | 4969.19000 | 0.8830 | 4387.1900 | 4968.50000 2014-02-02 16:55:00 | 4969.49000 | 4969.49000 | 4969.49000 | 4969.49000 | 0.0120 | 59.6300 | 4969.49000 2014-02-02 16:56:00 | 4969.49000 | 4969.49000 | 4966.78000 | 4966.78000 | 1.6100 | 7996.7500 | 4966.92000 2014-02-02 16:57:00 | 4965.71000 | 4965.71000 | 4965.71000 | 4965.71000 | 6.0410 | 29997.8500 | 4965.71000 2014-02-02 16:58:00 | 4965.33000 | 4965.88000 | 4961.12000 | 4961.67000 | 8.8970 | 44159.9600 | 4963.46999 2014-02-02 16:59:00 | 4960.01000 | 4960.01000 | 4960.00000 | 4960.00000 | 1.1840 | 5872.6400 | 4960.00000 2014-02-02 17:00:00 | 4959.00000 | 4959.20000 | 4959.00000 | 4959.18000 | 2.3410 | 11609.3700 | 4959.15000 2014-02-02 17:01:00 | 4958.88000 | 4959.50000 | 4958.88000 | 4959.50000 | 2.4900 | 12348.0000 | 4959.03000 2014-02-02 17:02:00 | 4958.89000 | 4958.89000 | 4958.88000 | 4958.88000 | 1.4280 | 7081.2900 | 4958.89000 2014-02-02 17:03:00 | 4957.99000 | 4957.99000 | 4955.00000 | 4955.00000 | 4.4370 | 21985.3700 | 4955.01000 2014-02-02 17:04:00 | 4955.10000 | 4955.11000 | 4955.10000 | 4955.11000 | 1.3030 | 6456.5100 | 4955.11000 2014-02-02 17:05:00 | 4955.63000 | 4956.25000 | 4955.63000 | 4956.20000 | 0.6700 | 3320.5700 | 4956.07000 2014-02-02 17:06:00 | 4956.51000 | 4956.62000 | 4951.00000 | 4951.70000 | 9.7260 | 48175.6500 | 4953.27999 2014-02-02 17:07:00 | 4951.74000 | 4951.78000 | 4950.00000 | 4950.00000 | 5.5320 | 27386.7100 | 4950.60000 2014-02-02 17:08:00 | 4942.68000 | 4945.00000 | 4942.45000 | 4942.45000 | 1.0570 | 5224.6600 | 4942.91000 2014-02-02 17:09:00 | 4942.45000 | 4943.00000 | 4938.26000 | 4943.00000 | 13.1490 | 64973.8800 | 4941.36000 2014-02-02 17:10:00 | 4942.99000 | 4943.00000 | 4938.49000 | 4943.00000 | 6.6390 | 32802.2000 | 4940.83000 2014-02-02 17:11:00 | 4943.00000 | 4943.10000 | 4940.01000 | 4943.10000 | 2.3500 | 11615.1600 | 4942.62000 2014-02-02 17:12:00 | 4943.09000 | 4943.10000 | 4943.09000 | 4943.09000 | 1.1220 | 5546.1500 | 4943.10000 2014-02-02 17:13:00 | 4943.10000 | 4949.00000 | 4943.10000 | 4948.92000 | 18.6540 | 92283.3400 | 4947.11002 2014-02-02 17:14:00 | 4945.38000 | 4945.38000 | 4945.38000 | 4945.38000 | 1.0100 | 4994.8300 | 4945.38000 2014-02-02 17:15:00 | 4946.00000 | 4946.00000 | 4945.99000 | 4945.99000 | 0.0200 | 98.9200 | 4946.00000 2014-02-02 17:16:00 | 4945.99000 | 4945.99000 | 4941.00000 | 4941.12000 | 6.7090 | 33150.4600 | 4941.19000 2014-02-02 17:17:00 | 4944.97000 | 4944.97000 | 4944.86000 | 4944.86000 | 0.0600 | 296.7000 | 4944.92000 2014-02-02 17:18:00 | 4942.79000 | 4945.00000 | 4941.69000 | 4945.00000 | 26.9790 | 133373.8300 | 4943.61999 2014-02-02 17:19:00 | 4947.87000 | 4948.00000 | 4945.00000 | 4948.00000 | 2.1450 | 10612.1100 | 4947.37000 2014-02-02 17:20:00 | 4948.99000 | 4949.00000 | 4948.99000 | 4948.99000 | 4.6580 | 23052.4300 | 4949.00000 2014-02-02 17:21:00 | 4948.52000 | 4948.85000 | 4945.01000 | 4948.53000 | 2.3360 | 11556.4200 | 4947.10000 2014-02-02 17:22:00 | 4946.04000 | 4946.04000 | 4945.01000 | 4945.32000 | 2.6010 | 12863.0200 | 4945.41000 2014-02-02 17:23:00 | 4945.01000 | 4945.01000 | 4945.01000 | 4945.01000 | 0.0460 | 227.4700 | 4945.01000 2014-02-02 17:24:00 | 4945.12000 | 4945.28000 | 4945.00000 | 4945.00000 | 17.3740 | 85914.6200 | 4945.01001 2014-02-02 17:25:00 | 4944.80000 | 4944.80000 | 4944.80000 | 4944.80000 | 0.1150 | 568.6500 | 4944.80000 2014-02-02 17:26:00 | 4947.35000 | 4947.35000 | 4947.35000 | 4947.35000 | 0.3900 | 1929.4700 | 4947.35000 2014-02-02 17:27:00 | 4947.33000 | 4948.00000 | 4947.33000 | 4948.00000 | 1.3120 | 6491.6400 | 4947.90000 2014-02-02 17:28:00 | 4948.00000 | 4949.00000 | 4948.00000 | 4949.00000 | 2.5010 | 12377.0600 | 4948.85000 2014-02-02 17:29:00 | 4948.99000 | 4948.99000 | 4946.51000 | 4947.78000 | 2.4400 | 12073.6300 | 4948.21000 2014-02-02 17:30:00 | 4946.13000 | 4946.13000 | 4946.13000 | 4946.13000 | 0.2140 | 1058.4700 | 4946.13000 2014-02-02 17:31:00 | . | . | . | . | . | . | . 2014-02-02 17:32:00 | 4946.74000 | 4946.75000 | 4945.00000 | 4945.99000 | 1.5010 | 7424.3200 | 4946.25000 2014-02-02 17:33:00 | 4946.80000 | 4948.98000 | 4946.74000 | 4948.98000 | 0.5360 | 2651.5300 | 4946.89000 2014-02-02 17:34:00 | 4948.98000 | 4948.98000 | 4948.98000 | 4948.98000 | 0.1100 | 544.3900 | 4948.98000 2014-02-02 17:35:00 | 4948.98000 | 4949.00000 | 4948.98000 | 4948.98000 | 0.8440 | 4176.9500 | 4948.99000 2014-02-02 17:36:00 | 4948.70000 | 4948.70000 | 4947.95000 | 4947.95000 | 0.5000 | 2474.0500 | 4948.10000 2014-02-02 17:37:00 | 4947.95000 | 4947.95000 | 4947.00000 | 4947.01000 | 7.6420 | 37805.9100 | 4947.12000 2014-02-02 17:38:00 | 4947.62000 | 4947.95000 | 4947.62000 | 4947.95000 | 1.0360 | 5126.0000 | 4947.87000 2014-02-02 17:39:00 | 4947.95000 | 4949.00000 | 4947.95000 | 4949.00000 | 2.0380 | 10085.7800 | 4948.86000 2014-02-02 17:40:00 | 4949.21000 | 4950.00000 | 4949.21000 | 4950.00000 | 0.3000 | 1484.9900 | 4949.97000 2014-02-02 17:41:00 | 4950.14000 | 4952.92000 | 4950.14000 | 4952.90000 | 0.9590 | 4748.8700 | 4951.90000 2014-02-02 17:42:00 | 4952.99000 | 4953.90000 | 4952.23000 | 4952.23000 | 1.7660 | 8747.3100 | 4953.18000 2014-02-02 17:43:00 | 4952.23000 | 4955.98000 | 4952.23000 | 4955.98000 | 1.2600 | 6242.4000 | 4954.29000 2014-02-02 17:44:00 | 4953.66000 | 4954.18000 | 4953.66000 | 4953.67000 | 0.8840 | 4379.0400 | 4953.67000 2014-02-02 17:45:00 | 4956.32000 | 4961.57000 | 4956.32000 | 4961.57000 | 0.0800 | 396.7100 | 4958.81000 2014-02-02 17:46:00 | 4961.98000 | 4961.98000 | 4961.57000 | 4961.57000 | 0.8800 | 4366.1900 | 4961.58000 2014-02-02 17:47:00 | 4961.80000 | 4962.00000 | 4961.00000 | 4961.00000 | 1.3390 | 6643.9200 | 4961.86000 2014-02-02 17:48:00 | 4959.77000 | 4959.77000 | 4955.05000 | 4955.05000 | 1.2230 | 6062.9000 | 4957.40000 2014-02-02 17:49:00 | 4956.23000 | 4956.32000 | 4956.21000 | 4956.21000 | 1.1100 | 5501.4200 | 4956.23000 2014-02-02 17:50:00 | . | . | . | . | . | . | . 2014-02-02 17:51:00 | 4956.22000 | 4956.22000 | 4956.22000 | 4956.22000 | 0.0660 | 327.1100 | 4956.22000 2014-02-02 17:52:00 | 4959.15000 | 4967.98000 | 4959.15000 | 4960.62000 | 5.0430 | 25029.1300 | 4963.14000 2014-02-02 17:53:00 | 4964.74000 | 4967.70000 | 4961.78000 | 4961.80000 | 30.3780 | 150826.6800 | 4964.99999 2014-02-02 17:54:00 | 4961.00000 | 4964.66000 | 4961.00000 | 4964.64000 | 3.8600 | 19152.0200 | 4961.66000 2014-02-02 17:55:00 | 4962.85000 | 4962.96000 | 4961.93000 | 4961.93000 | 2.2100 | 10967.3500 | 4962.60000 2014-02-02 17:56:00 | 4961.93000 | 4964.96000 | 4961.93000 | 4962.41000 | 0.1430 | 709.6900 | 4962.86000 2014-02-02 17:57:00 | 4964.96000 | 4964.96000 | 4962.00000 | 4963.09000 | 5.0960 | 25288.5700 | 4962.43000 2014-02-02 17:58:00 | 4963.10000 | 4963.10000 | 4962.00000 | 4962.00000 | 3.1060 | 15412.2700 | 4962.10000 2014-02-02 17:59:00 | . | . | . | . | . | . | . 2014-02-02 18:00:00 | 4963.62000 | 4966.10000 | 4963.62000 | 4966.10000 | 0.7420 | 3683.8500 | 4964.76000 2014-02-02 18:01:00 | 4964.06000 | 4967.91000 | 4962.20000 | 4965.30000 | 15.0610 | 74773.7500 | 4964.73000 2014-02-02 18:02:00 | 4964.59000 | 4966.10000 | 4964.10000 | 4966.10000 | 0.1630 | 809.2900 | 4965.00000 2014-02-02 18:03:00 | 4968.06000 | 4968.07000 | 4967.98000 | 4968.07000 | 0.1900 | 943.9300 | 4968.06000 2014-02-02 18:04:00 | 4968.06000 | 4975.00000 | 4964.77000 | 4966.11000 | 21.0710 | 104726.1500 | 4970.16000 2014-02-02 18:05:00 | 4966.42000 | 4966.85000 | 4966.42000 | 4966.75000 | 1.6360 | 8125.4300 | 4966.64000 2014-02-02 18:06:00 | 4967.99000 | 4968.00000 | 4967.87000 | 4967.87000 | 0.8900 | 4421.5100 | 4967.99000 2014-02-02 18:07:00 | 4968.04000 | 4969.17000 | 4968.04000 | 4969.17000 | 2.4500 | 12173.6800 | 4968.85000 2014-02-02 18:08:00 | 4969.19000 | 4974.99000 | 4969.16000 | 4972.37000 | 5.8060 | 28864.8800 | 4971.56000 2014-02-02 18:09:00 | 4969.28000 | 4970.36000 | 4968.00000 | 4968.06000 | 6.7960 | 33769.6500 | 4969.04999 2014-02-02 18:10:00 | 4968.01000 | 4968.05000 | 4968.00000 | 4968.00000 | 4.0860 | 20299.2800 | 4968.01000 2014-02-02 18:11:00 | 4968.00000 | 4968.00000 | 4966.00000 | 4966.00000 | 15.1990 | 75494.1200 | 4967.04000 2014-02-02 18:12:00 | 4964.00000 | 4964.00000 | 4964.00000 | 4964.00000 | 0.3000 | 1489.2000 | 4964.00000 2014-02-02 18:13:00 | 4964.08000 | 4966.72000 | 4964.00000 | 4964.00000 | 10.0420 | 49860.2000 | 4965.17000 2014-02-02 18:14:00 | 4962.00000 | 4962.00000 | 4962.00000 | 4962.00000 | 0.4340 | 2153.5100 | 4962.00000 2014-02-02 18:15:00 | . | . | . | . | . | . | . 2014-02-02 18:16:00 | 4961.83000 | 4961.92000 | 4961.43000 | 4961.43000 | 1.0800 | 5358.7300 | 4961.79000 2014-02-02 18:17:00 | 4961.43000 | 4961.43000 | 4961.43000 | 4961.43000 | 0.2000 | 992.2900 | 4961.43000 2014-02-02 18:18:00 | 4962.14000 | 4964.06000 | 4961.14000 | 4961.14000 | 1.2660 | 6281.6700 | 4961.82000 2014-02-02 18:19:00 | 4961.14000 | 4961.14000 | 4961.05000 | 4961.05000 | 0.4460 | 2212.6700 | 4961.13000 2014-02-02 18:20:00 | . | . | . | . | . | . | . 2014-02-02 18:21:00 | 4961.05000 | 4961.05000 | 4961.03000 | 4961.04000 | 4.0080 | 19883.8600 | 4961.04000 2014-02-02 18:22:00 | 4961.04000 | 4961.04000 | 4961.02000 | 4961.02000 | 1.4180 | 7034.7400 | 4961.03000 2014-02-02 18:23:00 | 4961.02000 | 4961.32000 | 4961.02000 | 4961.32000 | 1.1590 | 5750.1200 | 4961.28000 2014-02-02 18:24:00 | 4963.00000 | 4965.00000 | 4961.44000 | 4962.38000 | 6.1480 | 30512.7800 | 4963.04000 2014-02-02 18:25:00 | 4962.00000 | 4962.00000 | 4962.00000 | 4962.00000 | 0.4700 | 2332.1400 | 4962.00000 2014-02-02 18:26:00 | 4962.00000 | 4962.00000 | 4962.00000 | 4962.00000 | 0.0470 | 233.2100 | 4962.00000 2014-02-02 18:27:00 | . | . | . | . | . | . | . 2014-02-02 18:28:00 | 4962.00000 | 4962.12000 | 4962.00000 | 4962.12000 | 1.2390 | 6148.0400 | 4962.10000 2014-02-02 18:29:00 | 4962.13000 | 4965.00000 | 4962.13000 | 4965.00000 | 3.7660 | 18695.3100 | 4964.24000 2014-02-02 18:30:00 | 4963.22000 | 4965.00000 | 4963.21000 | 4965.00000 | 4.5150 | 22413.5300 | 4964.24000 2014-02-02 18:31:00 | 4965.00000 | 4965.00000 | 4965.00000 | 4965.00000 | 0.0470 | 233.3600 | 4965.00000 2014-02-02 18:32:00 | 4965.00000 | 4965.12000 | 4964.99000 | 4964.99000 | 11.3120 | 56164.3000 | 4965.02000 2014-02-02 18:33:00 | 4964.01000 | 4964.01000 | 4964.00000 | 4964.01000 | 2.9920 | 14852.3000 | 4964.00000 2014-02-02 18:34:00 | 4964.00000 | 4964.00000 | 4964.00000 | 4964.00000 | 0.3130 | 1553.7300 | 4964.00000 2014-02-02 18:35:00 | 4963.00000 | 4963.01000 | 4963.00000 | 4963.00000 | 2.4200 | 12010.4600 | 4963.00000 2014-02-02 18:36:00 | 4962.00000 | 4962.00000 | 4960.51000 | 4960.51000 | 1.8690 | 9273.2500 | 4961.61000 2014-02-02 18:37:00 | 4959.14000 | 4959.14000 | 4952.79000 | 4954.00000 | 14.1150 | 69934.4400 | 4954.61999 2014-02-02 18:38:00 | 4958.16000 | 4958.17000 | 4956.00000 | 4956.01000 | 4.1390 | 20518.5100 | 4957.36000 2014-02-02 18:39:00 | 4955.99000 | 4955.99000 | 4955.99000 | 4955.99000 | 1.0000 | 4955.9900 | 4955.99000 2014-02-02 18:40:00 | 4964.14000 | 4964.65000 | 4957.59000 | 4964.65000 | 4.0150 | 19926.0600 | 4962.90000 2014-02-02 18:41:00 | 4960.14000 | 4962.82000 | 4958.71000 | 4962.82000 | 14.3080 | 70993.1700 | 4961.77999 2014-02-02 18:42:00 | 4963.22000 | 4963.22000 | 4958.82000 | 4958.82000 | 2.1100 | 10470.8400 | 4962.48000 2014-02-02 18:43:00 | 4962.33000 | 4962.33000 | 4958.31000 | 4958.31000 | 1.3300 | 6596.1800 | 4959.54000 2014-02-02 18:44:00 | 4955.89000 | 4958.09000 | 4954.85000 | 4954.85000 | 1.0400 | 5153.9800 | 4955.75000 2014-02-02 18:45:00 | 4954.84000 | 4957.49000 | 4954.84000 | 4957.49000 | 2.0670 | 10242.7700 | 4955.38000 2014-02-02 18:46:00 | 4957.49000 | 4957.49000 | 4957.49000 | 4957.49000 | 0.9480 | 4699.7000 | 4957.49000 2014-02-02 18:47:00 | 4957.32000 | 4957.32000 | 4957.32000 | 4957.32000 | 0.1690 | 837.7900 | 4957.32000 2014-02-02 18:48:00 | 4954.74000 | 4954.74000 | 4954.11000 | 4954.11000 | 0.0500 | 247.7200 | 4954.44000 2014-02-02 18:49:00 | 4953.87000 | 4953.87000 | 4953.01000 | 4953.01000 | 0.6270 | 3105.7700 | 4953.38000 2014-02-02 18:50:00 | 4953.38000 | 4953.38000 | 4953.38000 | 4953.38000 | 1.0060 | 4983.1000 | 4953.38000 2014-02-02 18:51:00 | 4953.01000 | 4953.01000 | 4952.41000 | 4952.41000 | 11.1270 | 55112.0100 | 4952.99999 2014-02-02 18:52:00 | 4952.24000 | 4952.24000 | 4951.00000 | 4951.00000 | 0.2700 | 1336.8200 | 4951.17000 2014-02-02 18:53:00 | . | . | . | . | . | . | . 2014-02-02 18:54:00 | 4951.03000 | 4953.00000 | 4951.00000 | 4951.01000 | 5.7340 | 28390.7400 | 4951.30000 2014-02-02 18:55:00 | 4950.01000 | 4951.00000 | 4950.00000 | 4950.00000 | 3.2650 | 16162.8900 | 4950.35000 2014-02-02 18:56:00 | 4951.99000 | 4951.99000 | 4950.01000 | 4950.01000 | 2.0000 | 9902.0000 | 4951.00000 2014-02-02 18:57:00 | 4951.99000 | 4953.95000 | 4950.99000 | 4950.99000 | 18.8890 | 93537.8000 | 4951.97000 2014-02-02 18:58:00 | 4950.99000 | 4950.99000 | 4950.89000 | 4950.94000 | 3.6280 | 17962.1100 | 4950.97000 2014-02-02 18:59:00 | 4950.44000 | 4950.99000 | 4950.00000 | 4950.02000 | 14.2720 | 70649.2900 | 4950.20001 2014-02-02 19:00:00 | 4950.98000 | 4953.95000 | 4950.02000 | 4951.24000 | 24.2770 | 120203.1000 | 4951.31999 2014-02-02 19:01:00 | 4950.63000 | 4950.63000 | 4950.45000 | 4950.45000 | 2.3360 | 11564.4800 | 4950.55000 2014-02-02 19:02:00 | 4952.00000 | 4952.05000 | 4950.00000 | 4950.01000 | 14.8270 | 73402.1000 | 4950.56999 2014-02-02 19:03:00 | 4950.00000 | 4952.59000 | 4950.00000 | 4952.59000 | 30.2530 | 149752.4900 | 4950.00002 2014-02-02 19:04:00 | 4952.59000 | 4952.59000 | 4947.48000 | 4949.98000 | 6.4770 | 32052.3800 | 4948.65000 2014-02-02 19:05:00 | 4948.00000 | 4948.00000 | 4948.00000 | 4948.00000 | 0.1900 | 940.1200 | 4948.00000 2014-02-02 19:06:00 | 4948.00000 | 4949.99000 | 4948.00000 | 4949.99000 | 11.5840 | 57319.8300 | 4948.19001 2014-02-02 19:07:00 | 4953.27000 | 4953.27000 | 4948.57000 | 4949.56000 | 2.5940 | 12845.7400 | 4952.10000 2014-02-02 19:08:00 | 4953.99000 | 4954.00000 | 4951.21000 | 4951.21000 | 7.0120 | 34720.4300 | 4951.57000 2014-02-02 19:09:00 | . | . | . | . | . | . | . 2014-02-02 19:10:00 | 4951.99000 | 4954.00000 | 4951.99000 | 4954.00000 | 2.3180 | 11481.7600 | 4953.30000 2014-02-02 19:11:00 | 4954.74000 | 4955.52000 | 4954.74000 | 4955.36000 | 1.0400 | 5153.6700 | 4955.45000 2014-02-02 19:12:00 | 4955.63000 | 4955.63000 | 4955.53000 | 4955.53000 | 0.9120 | 4519.4400 | 4955.53000 2014-02-02 19:13:00 | 4955.42000 | 4956.00000 | 4955.42000 | 4956.00000 | 0.2480 | 1229.0700 | 4955.94000 2014-02-02 19:14:00 | 4956.76000 | 4957.49000 | 4956.00000 | 4956.00000 | 15.8000 | 78323.6800 | 4957.19000 2014-02-02 19:15:00 | . | . | . | . | . | . | . 2014-02-02 19:16:00 | 4957.41000 | 4957.41000 | 4957.01000 | 4957.01000 | 2.0000 | 9914.4200 | 4957.21000 2014-02-02 19:17:00 | 4957.01000 | 4957.42000 | 4957.01000 | 4957.01000 | 4.0100 | 19878.8200 | 4957.31000 2014-02-02 19:18:00 | 4957.42000 | 4957.42000 | 4957.00000 | 4957.41000 | 9.0530 | 44878.1000 | 4957.26001 2014-02-02 19:19:00 | 4957.42000 | 4957.49000 | 4957.42000 | 4957.49000 | 8.5030 | 42153.0000 | 4957.43001 2014-02-02 19:20:00 | 4957.43000 | 4957.49000 | 4957.42000 | 4957.49000 | 11.5930 | 57472.0500 | 4957.48001 2014-02-02 19:21:00 | 4959.32000 | 4961.11000 | 4958.77000 | 4961.11000 | 0.8120 | 4028.2500 | 4960.90000 2014-02-02 19:22:00 | 4958.28000 | 4958.28000 | 4958.17000 | 4958.18000 | 2.8150 | 13957.3200 | 4958.19000 2014-02-02 19:23:00 | 4960.00000 | 4960.00000 | 4959.99000 | 4959.99000 | 1.1270 | 5589.9200 | 4960.00000 2014-02-02 19:24:00 | 4959.49000 | 4959.50000 | 4959.28000 | 4959.28000 | 4.5000 | 22316.9700 | 4959.33000 2014-02-02 19:25:00 | 4959.49000 | 4959.49000 | 4958.99000 | 4958.99000 | 1.0000 | 4959.2100 | 4959.21000 2014-02-02 19:26:00 | 4959.00000 | 4959.00000 | 4958.39000 | 4958.39000 | 0.6060 | 3004.8500 | 4958.50000 2014-02-02 19:27:00 | 4959.00000 | 4959.00000 | 4959.00000 | 4959.00000 | 1.1230 | 5568.9600 | 4959.00000 2014-02-02 19:28:00 | 4959.01000 | 4959.01000 | 4959.00000 | 4959.00000 | 4.0090 | 19880.6400 | 4959.00000 2014-02-02 19:29:00 | 4959.19000 | 4959.50000 | 4959.19000 | 4959.50000 | 1.7300 | 8579.6300 | 4959.32000 2014-02-02 19:30:00 | . | . | . | . | . | . | . 2014-02-02 19:31:00 | 4961.54000 | 4973.00000 | 4961.00000 | 4962.95000 | 4.0340 | 20015.5100 | 4961.70000 2014-02-02 19:32:00 | 4962.93000 | 4973.00000 | 4960.00000 | 4964.98000 | 12.2100 | 60644.2500 | 4966.77000 2014-02-02 19:33:00 | 4964.72000 | 4964.72000 | 4962.00000 | 4962.00000 | 4.2930 | 21308.0200 | 4963.43000 2014-02-02 19:34:00 | 4960.73000 | 4962.29000 | 4960.73000 | 4961.00000 | 1.8930 | 9391.1500 | 4960.99000 2014-02-02 19:35:00 | 4961.68000 | 4963.71000 | 4961.60000 | 4963.71000 | 4.9890 | 24753.8100 | 4961.68000 2014-02-02 19:36:00 | 4961.99000 | 4963.63000 | 4960.00000 | 4962.19000 | 8.2220 | 40787.4600 | 4960.77000 2014-02-02 19:37:00 | 4961.20000 | 4961.20000 | 4961.20000 | 4961.20000 | 0.3250 | 1612.3900 | 4961.20000 2014-02-02 19:38:00 | 4958.03000 | 4958.03000 | 4956.79000 | 4957.74000 | 11.3070 | 56057.6000 | 4957.77999 2014-02-02 19:39:00 | 4960.01000 | 4961.26000 | 4959.01000 | 4959.01000 | 0.9080 | 4503.7300 | 4960.05000 2014-02-02 19:40:00 | 4959.00000 | 4959.00001 | 4959.00000 | 4959.00000 | 6.2240 | 30864.8200 | 4959.00001 2014-02-02 19:41:00 | 4956.74000 | 4960.34000 | 4956.01000 | 4956.35000 | 3.6530 | 18112.5400 | 4958.26000 2014-02-02 19:42:00 | 4958.00000 | 4960.40000 | 4957.50000 | 4957.50000 | 13.3640 | 66256.9400 | 4957.87001 2014-02-02 19:43:00 | 4960.38000 | 4960.38000 | 4960.38000 | 4960.38000 | 0.5990 | 2971.2700 | 4960.38000 2014-02-02 19:44:00 | 4961.74000 | 4961.86000 | 4960.38000 | 4960.38000 | 2.3200 | 11510.2900 | 4961.33000 2014-02-02 19:45:00 | 4962.32000 | 4962.32000 | 4959.80000 | 4960.63000 | 4.2610 | 21136.9900 | 4960.57000 2014-02-02 19:46:00 | 4960.01000 | 4961.18000 | 4958.45000 | 4958.45000 | 7.4530 | 36957.0400 | 4958.68000 2014-02-02 19:47:00 | 4959.00000 | 4959.00000 | 4958.99000 | 4959.00000 | 14.4810 | 71811.2700 | 4959.00000 2014-02-02 19:48:00 | 4959.00000 | 4960.18000 | 4955.51000 | 4957.08000 | 3.9010 | 19341.6800 | 4958.13000 2014-02-02 19:49:00 | 4957.78000 | 4957.78000 | 4957.78000 | 4957.78000 | 0.4220 | 2092.1800 | 4957.78000 2014-02-02 19:50:00 | 4963.18000 | 4963.18000 | 4962.12000 | 4962.12000 | 0.0790 | 392.0300 | 4962.46000 2014-02-02 19:51:00 | 4961.00000 | 4965.92000 | 4957.15000 | 4961.64000 | 16.0410 | 79553.9400 | 4959.41000 2014-02-02 19:52:00 | . | . | . | . | . | . | . 2014-02-02 19:53:00 | 4960.28000 | 4960.28000 | 4960.28000 | 4960.28000 | 8.7000 | 43154.4400 | 4960.28000 2014-02-02 19:54:00 | 4962.18000 | 4962.18000 | 4962.18000 | 4962.18000 | 0.8130 | 4034.2500 | 4962.18000 2014-02-02 19:55:00 | 4962.16000 | 4962.17000 | 4962.16000 | 4962.17000 | 0.8130 | 4034.2400 | 4962.17000 2014-02-02 19:56:00 | . | . | . | . | . | . | . 2014-02-02 19:57:00 | 4962.17000 | 4962.17000 | 4962.17000 | 4962.17000 | 0.2000 | 992.4300 | 4962.17000 2014-02-02 19:58:00 | . | . | . | . | . | . | . 2014-02-02 19:59:00 | 4962.17000 | 4962.17000 | 4962.17000 | 4962.17000 | 0.0180 | 89.3200 | 4962.17000 2014-02-02 20:00:00 | . | . | . | . | . | . | . 2014-02-02 20:01:00 | . | . | . | . | . | . | . 2014-02-02 20:02:00 | 4966.26000 | 4967.61000 | 4962.04000 | 4963.75000 | 11.4000 | 56602.0200 | 4965.09000 2014-02-02 20:03:00 | 4961.70000 | 4961.79000 | 4961.70000 | 4961.79000 | 2.4500 | 12156.2900 | 4961.75000 2014-02-02 20:04:00 | 4962.68000 | 4962.68000 | 4962.68000 | 4962.68000 | 0.2800 | 1389.5500 | 4962.68000 2014-02-02 20:05:00 | 4962.09000 | 4964.15000 | 4961.79000 | 4964.15000 | 0.5260 | 2610.1300 | 4962.23000 2014-02-02 20:06:00 | 4962.90000 | 4962.90000 | 4961.00000 | 4961.23000 | 1.5920 | 7899.5400 | 4962.02000 2014-02-02 20:07:00 | . | . | . | . | . | . | . 2014-02-02 20:08:00 | 4961.02000 | 4961.23000 | 4961.02000 | 4961.02000 | 0.8010 | 3973.9000 | 4961.17000 2014-02-02 20:09:00 | . | . | . | . | . | . | . 2014-02-02 20:10:00 | . | . | . | . | . | . | . 2014-02-02 20:11:00 | . | . | . | . | . | . | . 2014-02-02 20:12:00 | . | . | . | . | . | . | . 2014-02-02 20:13:00 | 4961.02000 | 4961.02000 | 4961.02000 | 4961.02000 | 0.1900 | 942.5900 | 4961.02000 2014-02-02 20:14:00 | . | . | . | . | . | . | . 2014-02-02 20:15:00 | 4961.02000 | 4963.72000 | 4961.02000 | 4963.72000 | 1.3180 | 6541.2800 | 4963.04000 2014-02-02 20:16:00 | . | . | . | . | . | . | . 2014-02-02 20:17:00 | . | . | . | . | . | . | . 2014-02-02 20:18:00 | 4966.69000 | 4966.69000 | 4964.31000 | 4964.31000 | 1.4830 | 7362.1300 | 4964.35000 2014-02-02 20:19:00 | . | . | . | . | . | . | . 2014-02-02 20:20:00 | 4964.00000 | 4966.21000 | 4962.17000 | 4964.19000 | 14.5330 | 72145.2400 | 4964.24001 2014-02-02 20:21:00 | . | . | . | . | . | . | . 2014-02-02 20:22:00 | 4964.59000 | 4964.59000 | 4964.59000 | 4964.59000 | 9.3000 | 46170.6900 | 4964.59000 2014-02-02 20:23:00 | 4965.86000 | 4967.25000 | 4964.49000 | 4966.85000 | 10.2900 | 51099.7700 | 4965.96000 2014-02-02 20:24:00 | 4967.55000 | 4967.55000 | 4967.55000 | 4967.55000 | 1.0000 | 4967.5500 | 4967.55000 2014-02-02 20:25:00 | 4963.92000 | 4965.26000 | 4963.92000 | 4964.62000 | 2.7240 | 13523.5500 | 4964.59000 2014-02-02 20:26:00 | 4963.77000 | 4964.15000 | 4963.77000 | 4964.14000 | 1.0020 | 4973.9200 | 4963.99000 2014-02-02 20:27:00 | 4965.49000 | 4967.48000 | 4965.49000 | 4967.48000 | 1.6240 | 8065.1900 | 4966.25000 2014-02-02 20:28:00 | 4963.17000 | 4964.88000 | 4963.17000 | 4964.00000 | 1.6280 | 8081.7300 | 4964.21000 2014-02-02 20:29:00 | 4964.01000 | 4964.01000 | 4964.01000 | 4964.01000 | 1.0000 | 4964.0100 | 4964.01000 2014-02-02 20:30:00 | . | . | . | . | . | . | . 2014-02-02 20:31:00 | 4963.00000 | 4963.00000 | 4962.00000 | 4962.00000 | 3.6830 | 18275.4900 | 4962.12000 2014-02-02 20:32:00 | 4962.00000 | 4962.00000 | 4962.00000 | 4962.00000 | 5.1240 | 25425.2900 | 4962.00000 2014-02-02 20:33:00 | . | . | . | . | . | . | . 2014-02-02 20:34:00 | . | . | . | . | . | . | . 2014-02-02 20:35:00 | 4961.21000 | 4961.21000 | 4961.07000 | 4961.07000 | 0.0600 | 297.6700 | 4961.12000 2014-02-02 20:36:00 | 4961.48000 | 4963.52000 | 4961.47000 | 4963.52000 | 21.1470 | 104960.6000 | 4963.37999 2014-02-02 20:37:00 | 4961.97000 | 4962.02000 | 4961.97000 | 4962.00000 | 3.0040 | 14905.8700 | 4962.01000 2014-02-02 20:38:00 | . | . | . | . | . | . | . 2014-02-02 20:39:00 | 4962.00000 | 4962.00000 | 4962.00000 | 4962.00000 | 2.8980 | 14379.8800 | 4962.00000 2014-02-02 20:40:00 | 4962.01000 | 4962.01000 | 4962.01000 | 4962.01000 | 0.8900 | 4416.1900 | 4962.01000 2014-02-02 20:41:00 | 4962.00000 | 4962.00000 | 4962.00000 | 4962.00000 | 1.8140 | 9001.0700 | 4962.00000 2014-02-02 20:42:00 | . | . | . | . | . | . | . 2014-02-02 20:43:00 | . | . | . | . | . | . | . 2014-02-02 20:44:00 | 4962.00000 | 4962.00000 | 4962.00000 | 4962.00000 | 0.1000 | 496.2000 | 4962.00000 2014-02-02 20:45:00 | 4962.17000 | 4962.17000 | 4962.17000 | 4962.17000 | 1.0000 | 4962.1700 | 4962.17000 2014-02-02 20:46:00 | . | . | . | . | . | . | . 2014-02-02 20:47:00 | . | . | . | . | . | . | . 2014-02-02 20:48:00 | . | . | . | . | . | . | . 2014-02-02 20:49:00 | . | . | . | . | . | . | . 2014-02-02 20:50:00 | . | . | . | . | . | . | . 2014-02-02 20:51:00 | . | . | . | . | . | . | . 2014-02-02 20:52:00 | . | . | . | . | . | . | . 2014-02-02 20:53:00 | . | . | . | . | . | . | . 2014-02-02 20:54:00 | . | . | . | . | . | . | . 2014-02-02 20:55:00 | . | . | . | . | . | . | . 2014-02-02 20:56:00 | . | . | . | . | . | . | . 2014-02-02 20:57:00 | . | . | . | . | . | . | . 2014-02-02 20:58:00 | . | . | . | . | . | . | . 2014-02-02 20:59:00 | . | . | . | . | . | . | . 2014-02-02 21:00:00 | . | . | . | . | . | . | . 2014-02-02 21:01:00 | 4962.15000 | 4962.15000 | 4961.67000 | 4962.15000 | 0.3000 | 1488.5500 | 4961.85000 2014-02-02 21:02:00 | 4962.52000 | 4964.87000 | 4962.52000 | 4962.80000 | 10.6390 | 52805.6900 | 4963.41000 2014-02-02 21:03:00 | . | . | . | . | . | . | . 2014-02-02 21:04:00 | 4960.80000 | 4960.80000 | 4960.80000 | 4960.80000 | 0.0200 | 99.2200 | 4960.80000 2014-02-02 21:05:00 | 4960.80000 | 4961.41000 | 4955.42000 | 4955.42000 | 1.0760 | 5335.0400 | 4958.22000 2014-02-02 21:06:00 | 4959.85000 | 4962.15000 | 4957.21000 | 4960.92000 | 6.7640 | 33557.4000 | 4961.18001 2014-02-02 21:07:00 | 4960.00000 | 4960.00000 | 4960.00000 | 4960.00000 | 0.1000 | 496.0000 | 4960.00000 2014-02-02 21:08:00 | 4961.51000 | 4961.51000 | 4957.77000 | 4960.09000 | 19.7710 | 98064.7100 | 4960.03000 2014-02-02 21:09:00 | . | . | . | . | . | . | . 2014-02-02 21:10:00 | 4960.99000 | 4960.99000 | 4960.99000 | 4960.99000 | 0.0100 | 49.6100 | 4960.99000 2014-02-02 21:11:00 | 4960.99000 | 4960.99000 | 4960.99000 | 4960.99000 | 0.6800 | 3373.4700 | 4960.99000 2014-02-02 21:12:00 | 4960.99000 | 4962.49000 | 4960.99000 | 4960.99000 | 0.8430 | 4183.0600 | 4962.12000 2014-02-02 21:13:00 | 4958.92000 | 4966.32000 | 4958.77000 | 4963.35000 | 8.8990 | 44141.8200 | 4960.31000 2014-02-02 21:14:00 | 4967.37000 | 4971.69000 | 4967.37000 | 4971.69000 | 2.3830 | 11845.1000 | 4970.67000 2014-02-02 21:15:00 | 4971.69000 | 4972.38000 | 4971.69000 | 4972.38000 | 1.9430 | 9661.2700 | 4972.35000 2014-02-02 21:16:00 | 4972.11000 | 4972.11000 | 4969.38000 | 4969.38000 | 0.5330 | 2648.9900 | 4969.95000 2014-02-02 21:17:00 | 4969.39000 | 4969.85000 | 4969.38000 | 4969.85000 | 1.0200 | 5068.7800 | 4969.39000 2014-02-02 21:18:00 | 4971.01000 | 4971.01000 | 4969.42000 | 4969.52000 | 1.0400 | 5169.7600 | 4970.92000 2014-02-02 21:19:00 | 4969.00000 | 4969.74000 | 4968.89000 | 4968.90000 | 1.9360 | 9619.8100 | 4968.91000 2014-02-02 21:20:00 | 4968.90000 | 4968.90000 | 4968.90000 | 4968.90000 | 1.5360 | 7632.2300 | 4968.90000 2014-02-02 21:21:00 | 4968.99000 | 4968.99000 | 4968.99000 | 4968.99000 | 1.0000 | 4968.9900 | 4968.99000 2014-02-02 21:22:00 | 4971.01000 | 4971.01000 | 4968.81000 | 4969.45000 | 3.3510 | 16654.6700 | 4970.06000 2014-02-02 21:23:00 | 4969.42000 | 4969.70000 | 4968.81000 | 4968.96000 | 2.4310 | 12079.9400 | 4969.12000 2014-02-02 21:24:00 | 4969.94000 | 4969.94000 | 4963.64000 | 4963.64000 | 2.3150 | 11500.2500 | 4967.71000 2014-02-02 21:25:00 | 4963.64000 | 4964.27000 | 4960.47000 | 4960.96000 | 14.6860 | 72873.8400 | 4962.12999 2014-02-02 21:26:00 | 4958.00000 | 4958.00000 | 4954.82000 | 4955.43000 | 5.1340 | 25444.5900 | 4956.10000 2014-02-02 21:27:00 | 4956.35000 | 4956.35000 | 4956.35000 | 4956.35000 | 0.0260 | 128.8700 | 4956.35000 2014-02-02 21:28:00 | 4954.52000 | 4954.52000 | 4954.52000 | 4954.52000 | 0.1000 | 495.4500 | 4954.52000 2014-02-02 21:29:00 | 4953.15000 | 4956.02000 | 4953.15000 | 4954.96000 | 2.0780 | 10298.0700 | 4955.76000 2014-02-02 21:30:00 | . | . | . | . | . | . | . 2014-02-02 21:31:00 | 4952.58000 | 4952.90000 | 4952.58000 | 4952.89000 | 0.5230 | 2590.2900 | 4952.75000 2014-02-02 21:32:00 | 4951.03000 | 4952.12000 | 4951.03000 | 4951.58000 | 0.3960 | 1960.9000 | 4951.77000 2014-02-02 21:33:00 | 4951.86000 | 4951.86000 | 4951.60000 | 4951.86000 | 0.0440 | 217.8800 | 4951.72000 2014-02-02 21:34:00 | 4951.61000 | 4951.61000 | 4951.61000 | 4951.61000 | 0.0240 | 118.8400 | 4951.61000 2014-02-02 21:35:00 | 4951.61000 | 4951.61000 | 4951.61000 | 4951.61000 | 0.0480 | 237.6800 | 4951.61000 2014-02-02 21:36:00 | 4951.61000 | 4954.90000 | 4951.60000 | 4954.90000 | 6.4350 | 31863.7200 | 4951.62999 2014-02-02 21:37:00 | 4954.19000 | 4956.23000 | 4951.85000 | 4955.78000 | 10.0670 | 49876.5500 | 4954.45999 2014-02-02 21:38:00 | 4955.89000 | 4956.11000 | 4955.89000 | 4956.10000 | 0.8020 | 3974.7900 | 4956.10000 2014-02-02 21:39:00 | 4954.06000 | 4954.12000 | 4951.60000 | 4953.51000 | 0.9700 | 4803.8300 | 4952.40000 2014-02-02 21:40:00 | 4952.91000 | 4954.93000 | 4951.60000 | 4954.93000 | 1.6690 | 8264.4300 | 4951.72000 2014-02-02 21:41:00 | 4954.92000 | 4954.92000 | 4951.82000 | 4954.92000 | 11.1120 | 55039.9900 | 4953.20000 2014-02-02 21:42:00 | 4954.92000 | 4956.00000 | 4954.92000 | 4956.00000 | 4.5890 | 22742.4300 | 4955.86000 2014-02-02 21:43:00 | 4956.00000 | 4956.00000 | 4953.01000 | 4956.00000 | 17.0960 | 84726.0300 | 4955.89999 2014-02-02 21:44:00 | 4956.00000 | 4956.00000 | 4956.00000 | 4956.00000 | 0.1890 | 936.6800 | 4956.00000 2014-02-02 21:45:00 | 4956.00000 | 4958.08000 | 4956.00000 | 4958.08000 | 0.1080 | 535.3300 | 4956.73000 2014-02-02 21:46:00 | 4954.59000 | 4958.47000 | 4954.59000 | 4958.47000 | 0.0710 | 351.8400 | 4955.46000 2014-02-02 21:47:00 | 4960.26000 | 4960.26000 | 4956.23000 | 4956.82000 | 7.8970 | 39155.4100 | 4958.26000 2014-02-02 21:48:00 | 4955.82000 | 4957.00000 | 4951.00000 | 4956.98000 | 6.2340 | 30871.0100 | 4952.04001 2014-02-02 21:49:00 | 4956.99000 | 4956.99000 | 4956.99000 | 4956.99000 | 0.6380 | 3162.5600 | 4956.99000 2014-02-02 21:50:00 | 4956.99000 | 4956.99000 | 4956.99000 | 4956.99000 | 0.0810 | 401.5200 | 4956.99000 2014-02-02 21:51:00 | 4956.99000 | 4956.99000 | 4956.99000 | 4956.99000 | 0.0540 | 267.6800 | 4956.99000 2014-02-02 21:52:00 | 4956.99000 | 4956.99000 | 4956.99000 | 4956.99000 | 0.0810 | 401.5200 | 4956.99000 2014-02-02 21:53:00 | 4956.93000 | 4956.93000 | 4956.93000 | 4956.93000 | 0.1100 | 545.2600 | 4956.93000 2014-02-02 21:54:00 | 4957.58000 | 4957.58000 | 4954.35000 | 4956.97000 | 6.0320 | 29888.6800 | 4955.02000 2014-02-02 21:55:00 | 4955.00000 | 4955.00000 | 4954.09000 | 4954.09000 | 0.5320 | 2635.6800 | 4954.28000 2014-02-02 21:56:00 | 4954.09000 | 4956.05000 | 4951.11000 | 4956.05000 | 2.2630 | 11211.7300 | 4954.36000 2014-02-02 21:57:00 | 4953.00000 | 4955.36000 | 4951.64000 | 4953.48000 | 4.3050 | 21324.2500 | 4953.37000 2014-02-02 21:58:00 | 4955.05000 | 4955.05000 | 4952.01000 | 4953.95000 | 8.6770 | 42984.8400 | 4953.87999 2014-02-02 21:59:00 | 4954.63000 | 4956.33000 | 4952.01000 | 4956.32000 | 14.5800 | 72235.8200 | 4954.45000 2014-02-02 22:00:00 | 4956.28000 | 4968.10000 | 4953.08000 | 4958.08000 | 13.3780 | 66375.8100 | 4961.55999 2014-02-02 22:01:00 | 4958.08000 | 4958.14000 | 4951.81000 | 4954.08000 | 4.7090 | 23335.9700 | 4955.61000 2014-02-02 22:02:00 | 4954.08000 | 4955.01000 | 4954.08000 | 4955.01000 | 1.4480 | 7174.4400 | 4954.72000 2014-02-02 22:03:00 | 4955.61000 | 4957.01000 | 4951.00000 | 4952.09000 | 14.0770 | 69743.3800 | 4954.41999 2014-02-02 22:04:00 | 4955.00000 | 4955.00000 | 4951.14000 | 4953.00000 | 9.3520 | 46306.0800 | 4951.46000 2014-02-02 22:05:00 | 4956.72000 | 4956.72000 | 4951.24000 | 4952.56000 | 6.5810 | 32598.4100 | 4953.41000 2014-02-02 22:06:00 | 4953.99000 | 4953.99000 | 4952.98000 | 4952.98000 | 8.4570 | 41887.8100 | 4953.02999 2014-02-02 22:07:00 | 4953.55000 | 4955.14000 | 4952.04000 | 4955.14000 | 8.5650 | 42426.3500 | 4953.45999 2014-02-02 22:08:00 | . | . | . | . | . | . | . 2014-02-02 22:09:00 | 4956.57000 | 4956.57000 | 4953.57000 | 4955.35000 | 15.0920 | 74784.5400 | 4955.24001 2014-02-02 22:10:00 | 4955.00000 | 4956.44000 | 4953.01000 | 4953.01000 | 7.3450 | 36395.6700 | 4955.15999 2014-02-02 22:11:00 | 4953.00000 | 4956.22000 | 4953.00000 | 4953.36000 | 1.8750 | 9288.1900 | 4953.70000 2014-02-02 22:12:00 | . | . | . | . | . | . | . 2014-02-02 22:13:00 | 4953.91000 | 4953.91000 | 4953.91000 | 4953.91000 | 0.2720 | 1347.4600 | 4953.91000 2014-02-02 22:14:00 | . | . | . | . | . | . | . 2014-02-02 22:15:00 | 4953.85000 | 4953.85000 | 4953.39000 | 4953.39000 | 0.1730 | 856.9800 | 4953.66000 2014-02-02 22:16:00 | . | . | . | . | . | . | . 2014-02-02 22:17:00 | 4953.93000 | 4953.93000 | 4953.01000 | 4953.01000 | 0.3050 | 1510.9300 | 4953.85000 2014-02-02 22:18:00 | 4953.89000 | 4953.90000 | 4953.89000 | 4953.89000 | 0.4670 | 2313.4700 | 4953.90000 2014-02-02 22:19:00 | 4954.00000 | 4955.34000 | 4952.50000 | 4952.50000 | 4.5240 | 22410.4800 | 4953.69000 2014-02-02 22:20:00 | 4951.88000 | 4953.00000 | 4951.01000 | 4952.99000 | 1.1030 | 5462.6900 | 4952.57000 2014-02-02 22:21:00 | 4953.00000 | 4953.00000 | 4953.00000 | 4953.00000 | 0.5240 | 2595.3700 | 4953.00000 2014-02-02 22:22:00 | 4953.00000 | 4953.00000 | 4953.00000 | 4953.00000 | 1.9000 | 9410.7000 | 4953.00000 2014-02-02 22:23:00 | 4953.00000 | 4953.32000 | 4953.00000 | 4953.32000 | 1.0950 | 5423.5400 | 4953.00000 2014-02-02 22:24:00 | 4956.03000 | 4956.25000 | 4956.03000 | 4956.25000 | 0.2160 | 1070.5100 | 4956.08000 2014-02-02 22:25:00 | 4956.39000 | 4956.87000 | 4956.39000 | 4956.87000 | 1.4300 | 7087.8700 | 4956.55000 2014-02-02 22:26:00 | 4956.87000 | 4956.87000 | 4956.86000 | 4956.87000 | 4.6600 | 23099.0100 | 4956.87000 2014-02-02 22:27:00 | 4956.86000 | 4956.87000 | 4956.51000 | 4956.51000 | 1.5900 | 7881.3000 | 4956.79000 2014-02-02 22:28:00 | 4956.51000 | 4956.51000 | 4956.51000 | 4956.51000 | 4.5440 | 22522.3800 | 4956.51000 2014-02-02 22:29:00 | 4956.51000 | 4956.51000 | 4956.51000 | 4956.51000 | 0.1000 | 495.6500 | 4956.51000 2014-02-02 22:30:00 | 4956.51000 | 4956.88000 | 4956.51000 | 4956.88000 | 1.2200 | 6047.0300 | 4956.58000 2014-02-02 22:31:00 | 4956.87000 | 4956.87000 | 4956.87000 | 4956.87000 | 0.5000 | 2478.4400 | 4956.87000 2014-02-02 22:32:00 | . | . | . | . | . | . | . 2014-02-02 22:33:00 | . | . | . | . | . | . | . 2014-02-02 22:34:00 | 4956.87000 | 4956.87000 | 4956.87000 | 4956.87000 | 0.2500 | 1239.2200 | 4956.87000 2014-02-02 22:35:00 | 4956.88000 | 4960.69000 | 4956.88000 | 4957.87000 | 11.5150 | 57096.9000 | 4958.47999 2014-02-02 22:36:00 | 4960.56000 | 4961.69000 | 4956.50000 | 4956.88000 | 13.6060 | 67475.2200 | 4959.22999 2014-02-02 22:37:00 | 4962.34000 | 4962.34000 | 4961.95000 | 4961.95000 | 0.8130 | 4034.3700 | 4962.33000 2014-02-02 22:38:00 | 4960.17000 | 4961.42000 | 4957.02000 | 4957.02000 | 8.1440 | 40393.6600 | 4959.93001 2014-02-02 22:39:00 | 4959.01000 | 4964.24000 | 4959.01000 | 4964.24000 | 11.2290 | 55709.1900 | 4961.19000 2014-02-02 22:40:00 | 4964.23000 | 4967.86000 | 4964.23000 | 4965.63000 | 4.8910 | 24286.7800 | 4965.61000 2014-02-02 22:41:00 | 4966.83000 | 4968.03000 | 4965.68000 | 4966.90000 | 1.5680 | 7789.1500 | 4967.57000 2014-02-02 22:42:00 | 4967.59000 | 4970.00000 | 4956.50000 | 4958.05000 | 15.7340 | 78118.2900 | 4964.94001 2014-02-02 22:43:00 | 4966.69000 | 4966.69000 | 4961.23000 | 4964.20000 | 0.7700 | 3822.6200 | 4964.44000 2014-02-02 22:44:00 | 4961.22000 | 4963.12000 | 4960.16000 | 4963.12000 | 1.3090 | 6493.6000 | 4960.73000 2014-02-02 22:45:00 | 4960.69000 | 4963.12000 | 4959.98000 | 4959.99000 | 2.1800 | 10813.6000 | 4960.37000 2014-02-02 22:46:00 | 4960.00000 | 4971.96000 | 4959.99000 | 4971.96000 | 0.6080 | 3016.4000 | 4961.19000 2014-02-02 22:47:00 | 4966.96000 | 4966.96000 | 4953.20000 | 4957.33000 | 8.8570 | 43904.8700 | 4957.07999 2014-02-02 22:48:00 | 4957.33000 | 4957.87000 | 4949.99000 | 4950.00000 | 17.5850 | 87064.8200 | 4951.07998 2014-02-02 22:49:00 | 4950.00000 | 4954.45000 | 4950.00000 | 4950.81000 | 11.9380 | 59108.5000 | 4951.29000 2014-02-02 22:50:00 | 4952.00000 | 4952.01000 | 4951.01000 | 4951.09000 | 6.0850 | 30131.2600 | 4951.72999 2014-02-02 22:51:00 | 4951.00000 | 4951.18000 | 4949.49000 | 4949.50000 | 5.1020 | 25255.5600 | 4950.13000 2014-02-02 22:52:00 | 4949.51000 | 4950.01000 | 4949.49000 | 4950.00000 | 6.0250 | 29822.2700 | 4949.74999 2014-02-02 22:53:00 | 4950.64000 | 4950.64000 | 4950.64000 | 4950.64000 | 0.0410 | 202.9800 | 4950.64000 2014-02-02 22:54:00 | 4950.61000 | 4965.00000 | 4944.80000 | 4958.18000 | 13.5660 | 67149.8500 | 4949.85999 2014-02-02 22:55:00 | 4946.45000 | 4958.17000 | 4944.99000 | 4957.95000 | 6.3310 | 31320.2000 | 4947.12000 2014-02-02 22:56:00 | 4954.10000 | 4957.85000 | 4951.21000 | 4957.85000 | 5.3100 | 26307.6400 | 4954.36000 2014-02-02 22:57:00 | 4957.96000 | 4957.96000 | 4955.42000 | 4955.42000 | 0.1520 | 753.5200 | 4957.39000 2014-02-02 22:58:00 | 4956.93000 | 4957.97000 | 4950.34000 | 4957.96000 | 8.8670 | 43913.6300 | 4952.47999 2014-02-02 22:59:00 | . | . | . | . | . | . | . 2014-02-02 23:00:00 | 4955.13000 | 4957.74000 | 4955.13000 | 4957.38000 | 9.6960 | 48064.0700 | 4957.09999 2014-02-02 23:01:00 | 4957.61000 | 4960.87000 | 4957.61000 | 4960.86000 | 7.9320 | 39331.4500 | 4958.58000 2014-02-02 23:02:00 | 4958.48000 | 4959.77000 | 4958.48000 | 4959.77000 | 0.3410 | 1690.9700 | 4958.84000 2014-02-02 23:03:00 | 4960.39000 | 4960.88000 | 4960.39000 | 4960.88000 | 1.9600 | 9723.3000 | 4960.87000 2014-02-02 23:04:00 | . | . | . | . | . | . | . 2014-02-02 23:05:00 | 4964.22000 | 4964.22000 | 4964.22000 | 4964.22000 | 0.6700 | 3326.0300 | 4964.22000 2014-02-02 23:06:00 | 4964.22000 | 4964.22000 | 4961.23000 | 4964.22000 | 0.8200 | 4070.1900 | 4963.65000 2014-02-02 23:07:00 | 4960.25000 | 4963.89000 | 4957.72000 | 4957.72000 | 23.5900 | 117055.0000 | 4962.06000 2014-02-02 23:08:00 | 4963.98000 | 4964.22000 | 4961.24000 | 4964.22000 | 3.6890 | 18312.4500 | 4964.07000 2014-02-02 23:09:00 | 4960.08000 | 4964.22000 | 4958.47000 | 4964.22000 | 24.5730 | 121894.7900 | 4960.52001 2014-02-02 23:10:00 | 4965.00000 | 4969.99000 | 4964.22000 | 4969.99000 | 4.0090 | 19916.2000 | 4967.87000 2014-02-02 23:11:00 | 4969.99000 | 4972.00000 | 4969.00000 | 4970.99000 | 31.2450 | 155280.0000 | 4969.75997 2014-02-02 23:12:00 | 4970.97000 | 4971.24000 | 4967.48000 | 4971.21000 | 3.7420 | 18597.6900 | 4969.99000 2014-02-02 23:13:00 | 4971.21000 | 4971.21000 | 4965.92000 | 4966.61000 | 12.3790 | 61496.1400 | 4967.78000 2014-02-02 23:14:00 | 4968.01000 | 4971.00000 | 4968.00000 | 4969.59000 | 2.1230 | 10548.4000 | 4968.63000 2014-02-02 23:15:00 | 4966.99000 | 4971.00000 | 4955.87000 | 4971.00000 | 18.0340 | 89468.9500 | 4961.13001 2014-02-02 23:16:00 | . | . | . | . | . | . | . 2014-02-02 23:17:00 | 4967.52000 | 4968.00000 | 4965.41000 | 4968.00000 | 1.9890 | 9878.7000 | 4966.66000 2014-02-02 23:18:00 | 4969.97000 | 4971.99000 | 4962.92000 | 4969.67000 | 9.6770 | 48073.3800 | 4967.79999 2014-02-02 23:19:00 | 4970.14000 | 4970.14000 | 4964.70000 | 4964.70000 | 21.4000 | 106247.9500 | 4964.86000 2014-02-02 23:20:00 | 4969.97000 | 4969.97000 | 4965.00000 | 4965.00000 | 3.8070 | 18903.4000 | 4965.43000 2014-02-02 23:21:00 | 4963.00000 | 4966.00000 | 4963.00000 | 4965.39000 | 5.6770 | 28180.5800 | 4963.99000 2014-02-02 23:22:00 | 4965.40000 | 4967.22000 | 4962.68000 | 4966.61000 | 2.5610 | 12718.1800 | 4966.10000 2014-02-02 23:23:00 | 4967.92000 | 4967.92000 | 4965.39000 | 4966.48000 | 10.7810 | 53534.5200 | 4965.64000 2014-02-02 23:24:00 | 4966.00000 | 4968.01000 | 4962.95000 | 4966.94000 | 14.0020 | 69546.9600 | 4966.93001 2014-02-02 23:25:00 | 4969.20000 | 4969.20000 | 4969.20000 | 4969.20000 | 0.2000 | 993.8400 | 4969.20000 2014-02-02 23:26:00 | 4968.73000 | 4968.73000 | 4962.68000 | 4962.68000 | 2.9940 | 14867.2400 | 4965.68000 2014-02-02 23:27:00 | 4968.38000 | 4968.88000 | 4954.29000 | 4964.78000 | 14.8740 | 73834.3100 | 4963.98001 2014-02-02 23:28:00 | 4968.89000 | 4968.89000 | 4968.00000 | 4968.89000 | 3.4200 | 16993.1500 | 4968.76000 2014-02-02 23:29:00 | 4968.89000 | 4970.01000 | 4967.98000 | 4970.00000 | 2.8120 | 13972.3500 | 4968.83000 2014-02-02 23:30:00 | 4966.98000 | 4970.00000 | 4966.98000 | 4969.99000 | 1.2720 | 6319.6400 | 4968.27000 2014-02-02 23:31:00 | . | . | . | . | . | . | . 2014-02-02 23:32:00 | 4970.01000 | 4970.01000 | 4967.03000 | 4970.01000 | 1.2270 | 6097.5200 | 4969.46000 2014-02-02 23:33:00 | 4968.00000 | 4970.01000 | 4968.00000 | 4968.00000 | 2.6900 | 13365.4200 | 4968.56000 2014-02-02 23:34:00 | . | . | . | . | . | . | . 2014-02-02 23:35:00 | 4970.00000 | 4972.00000 | 4966.06000 | 4966.06000 | 5.7820 | 28732.2000 | 4969.25000 2014-02-02 23:36:00 | 4972.00000 | 4973.99000 | 4968.58000 | 4968.58000 | 7.5220 | 37380.2700 | 4969.46000 2014-02-02 23:37:00 | 4973.98000 | 4973.98000 | 4973.98000 | 4973.98000 | 2.0000 | 9947.9600 | 4973.98000 2014-02-02 23:38:00 | 4972.11000 | 4974.11000 | 4970.54000 | 4973.99000 | 8.4700 | 42120.5400 | 4972.91000 2014-02-02 23:39:00 | 4974.11000 | 4980.00000 | 4974.11000 | 4980.00000 | 3.4870 | 17354.7100 | 4976.98000 2014-02-02 23:40:00 | 4977.45000 | 4977.46000 | 4969.00000 | 4972.76000 | 10.6180 | 52808.0000 | 4973.44000 2014-02-02 23:41:00 | 4975.24000 | 4977.39000 | 4973.36000 | 4977.39000 | 2.7940 | 13902.6900 | 4975.91000 2014-02-02 23:42:00 | 4977.40000 | 4977.40000 | 4974.86000 | 4974.86000 | 19.5990 | 97503.2200 | 4974.91000 2014-02-02 23:43:00 | 4977.40000 | 4979.89000 | 4974.16000 | 4978.51000 | 7.9840 | 39735.3200 | 4976.87001 2014-02-02 23:44:00 | 4981.00000 | 4982.99000 | 4981.00000 | 4982.98000 | 0.9470 | 4718.6300 | 4982.71000 2014-02-02 23:45:00 | 4976.04000 | 4982.99000 | 4976.04000 | 4977.56000 | 11.3890 | 56720.7500 | 4980.31000 2014-02-02 23:46:00 | 4978.00000 | 4988.99000 | 4972.75000 | 4972.75000 | 16.0990 | 80186.6900 | 4980.85000 2014-02-02 23:47:00 | 4978.98000 | 4980.00000 | 4974.27000 | 4976.40000 | 13.6320 | 67851.0100 | 4977.33001 2014-02-02 23:48:00 | . | . | . | . | . | . | . 2014-02-02 23:49:00 | 4976.09000 | 4976.09000 | 4976.09000 | 4976.09000 | 0.0240 | 119.4300 | 4976.09000 2014-02-02 23:50:00 | 4977.53000 | 4979.00000 | 4977.53000 | 4979.00000 | 1.6340 | 8134.3100 | 4978.16000 2014-02-02 23:51:00 | . | . | . | . | . | . | . 2014-02-02 23:52:00 | 4976.10000 | 4976.10000 | 4976.00000 | 4976.00000 | 1.8910 | 9409.7100 | 4976.05000 2014-02-02 23:53:00 | 4975.99000 | 4975.99000 | 4975.74000 | 4975.99000 | 0.5710 | 2841.2200 | 4975.86000 2014-02-02 23:54:00 | . | . | . | . | . | . | . 2014-02-02 23:55:00 | 4975.99000 | 4976.00000 | 4975.01000 | 4975.01000 | 1.4740 | 7334.3200 | 4975.79000 2014-02-02 23:56:00 | 4975.01000 | 4978.49000 | 4975.00000 | 4975.00000 | 1.8380 | 9146.8100 | 4976.50000 2014-02-02 23:57:00 | 4975.00000 | 4979.01000 | 4975.00000 | 4979.01000 | 21.6570 | 107812.8600 | 4978.19999 2014-02-02 23:58:00 | 4975.10000 | 4975.20000 | 4974.99000 | 4974.99000 | 2.7750 | 13805.8700 | 4975.09000 2014-02-02 23:59:00 | 4974.99000 | 4979.03000 | 4970.00000 | 4972.00000 | 16.1360 | 80307.6300 | 4976.91999 2014-02-03 00:00:00 | 4972.82000 | 4977.69000 | 4970.00000 | 4977.69000 | 5.1040 | 25379.5500 | 4972.48000 2014-02-03 00:01:00 | 4974.53000 | 4974.53000 | 4974.53000 | 4974.53000 | 7.0510 | 35075.4100 | 4974.53000 2014-02-03 00:02:00 | 4976.30000 | 4977.00000 | 4973.67000 | 4977.00000 | 4.9550 | 24655.8600 | 4975.96000 2014-02-03 00:03:00 | 4973.66000 | 4980.00000 | 4973.66000 | 4979.44000 | 18.4110 | 91613.2000 | 4976.00000 2014-02-03 00:04:00 | 4979.99000 | 4980.00000 | 4974.68000 | 4976.00000 | 29.9420 | 149053.3200 | 4978.07001 2014-02-03 00:05:00 | 4977.34000 | 4979.14000 | 4977.34000 | 4978.39000 | 1.7090 | 8508.2600 | 4978.50000 2014-02-03 00:06:00 | 4979.13000 | 4980.00000 | 4979.05000 | 4979.97000 | 3.7070 | 18459.5600 | 4979.65000 2014-02-03 00:07:00 | 4979.95000 | 4979.95000 | 4979.95000 | 4979.95000 | 0.4190 | 2086.6000 | 4979.95000 2014-02-03 00:08:00 | 4979.88000 | 4979.96000 | 4979.33000 | 4979.96000 | 4.3360 | 21592.1600 | 4979.74000 2014-02-03 00:09:00 | 4976.24000 | 4976.24000 | 4976.24000 | 4976.24000 | 7.6000 | 37819.4200 | 4976.24000 2014-02-03 00:10:00 | 4978.69000 | 4979.00000 | 4976.29000 | 4979.00000 | 10.9050 | 54281.4500 | 4977.66999 2014-02-03 00:11:00 | 4975.11000 | 4978.76000 | 4973.25000 | 4976.99000 | 19.8600 | 98793.5200 | 4974.50000 2014-02-03 00:12:00 | 4975.63000 | 4975.63000 | 4975.63000 | 4975.63000 | 0.1660 | 825.9500 | 4975.63000 2014-02-03 00:13:00 | 4975.02000 | 4975.02000 | 4973.52000 | 4973.52000 | 1.4860 | 7392.5600 | 4974.80000 2014-02-03 00:14:00 | 4973.70000 | 4974.30000 | 4973.70000 | 4973.99000 | 1.6770 | 8341.5100 | 4974.07000 2014-02-03 00:15:00 | 4973.99000 | 4977.50000 | 4973.99000 | 4975.13000 | 6.4390 | 32033.9900 | 4974.99000 2014-02-03 00:16:00 | 4975.99000 | 4975.99000 | 4975.99000 | 4975.99000 | 0.1890 | 940.4600 | 4975.99000 2014-02-03 00:17:00 | 4974.01000 | 4974.11000 | 4972.91000 | 4972.99000 | 2.9130 | 14486.9100 | 4973.19000 2014-02-03 00:18:00 | . | . | . | . | . | . | . 2014-02-03 00:19:00 | 4974.40000 | 4975.00000 | 4974.40000 | 4975.00000 | 3.4220 | 17024.2000 | 4974.93000 2014-02-03 00:20:00 | 4973.51000 | 4975.89000 | 4973.51000 | 4974.98000 | 1.1800 | 5870.2100 | 4974.75000 2014-02-03 00:21:00 | 4973.60000 | 4973.60000 | 4973.60000 | 4973.60000 | 1.0000 | 4973.6000 | 4973.60000 2014-02-03 00:22:00 | 4974.39000 | 4974.39000 | 4973.80000 | 4973.80000 | 0.4830 | 2402.3900 | 4973.89000 2014-02-03 00:23:00 | 4973.80000 | 4973.99000 | 4973.80000 | 4973.99000 | 2.0000 | 9947.7900 | 4973.90000 2014-02-03 00:24:00 | 4975.64000 | 4975.88000 | 4975.64000 | 4975.88000 | 2.2240 | 11066.1300 | 4975.78000 2014-02-03 00:25:00 | 4974.99000 | 4975.21000 | 4974.60000 | 4975.21000 | 2.5150 | 12512.1700 | 4975.02000 2014-02-03 00:26:00 | 4975.19000 | 4975.21000 | 4974.99000 | 4974.99000 | 3.3730 | 16781.2300 | 4975.17000 2014-02-03 00:27:00 | 4975.21000 | 4975.21000 | 4974.44000 | 4974.53000 | 3.0890 | 15367.2600 | 4974.83000 2014-02-03 00:28:00 | 4974.02000 | 4974.54000 | 4970.00000 | 4974.54000 | 22.3970 | 111365.9700 | 4972.35999 2014-02-03 00:29:00 | 4972.98000 | 4973.00000 | 4972.98000 | 4973.00000 | 2.2640 | 11258.8600 | 4972.99000 2014-02-03 00:30:00 | 4973.00000 | 4973.00000 | 4970.00000 | 4971.22000 | 9.7530 | 48488.6700 | 4971.67001 2014-02-03 00:31:00 | 4970.00000 | 4970.00000 | 4970.00000 | 4970.00000 | 5.0000 | 24850.0000 | 4970.00000 2014-02-03 00:32:00 | 4970.30000 | 4971.99000 | 4965.19000 | 4967.46000 | 20.5610 | 102148.1000 | 4968.05000 2014-02-03 00:33:00 | 4966.83000 | 4966.87000 | 4964.88000 | 4966.87000 | 16.3970 | 81440.5400 | 4966.79999 2014-02-03 00:34:00 | 4965.31000 | 4965.31000 | 4964.78000 | 4964.78000 | 1.7300 | 8589.6600 | 4965.12000 2014-02-03 00:35:00 | 4963.20000 | 4963.20000 | 4962.80000 | 4962.82000 | 1.5990 | 7935.9100 | 4963.05000 2014-02-03 00:36:00 | 4962.81000 | 4966.79000 | 4961.37000 | 4962.38000 | 6.6420 | 32961.3100 | 4962.56000 2014-02-03 00:37:00 | 4962.37000 | 4962.45000 | 4962.37000 | 4962.45000 | 0.1420 | 704.6600 | 4962.41000 2014-02-03 00:38:00 | . | . | . | . | . | . | . 2014-02-03 00:39:00 | 4959.99000 | 4962.70000 | 4959.99000 | 4962.70000 | 6.7140 | 33303.8100 | 4960.35001 2014-02-03 00:40:00 | 4961.84000 | 4964.33000 | 4961.84000 | 4962.01000 | 23.4680 | 116448.3500 | 4962.00999 2014-02-03 00:41:00 | 4959.04000 | 4959.04000 | 4959.04000 | 4959.04000 | 0.3020 | 1497.6300 | 4959.04000 2014-02-03 00:42:00 | 4962.17000 | 4964.30000 | 4959.09000 | 4960.20000 | 23.9860 | 118999.3600 | 4961.19998 2014-02-03 00:43:00 | 4967.46000 | 4971.50000 | 4961.36000 | 4963.00000 | 17.3350 | 86052.8600 | 4964.10998 2014-02-03 00:44:00 | 4963.88000 | 4969.55000 | 4963.88000 | 4969.50000 | 17.4880 | 86855.4000 | 4966.56999 2014-02-03 00:45:00 | 4965.31000 | 4969.99000 | 4963.95000 | 4963.95000 | 15.8200 | 78581.6600 | 4967.23000 2014-02-03 00:46:00 | 4967.00000 | 4967.00000 | 4964.79000 | 4964.79000 | 3.6350 | 18050.6000 | 4965.78000 2014-02-03 00:47:00 | 4963.73000 | 4971.50000 | 4963.73000 | 4971.50000 | 18.1090 | 89910.9200 | 4964.99000 2014-02-03 00:48:00 | 4972.00000 | 4973.09000 | 4972.00000 | 4973.05000 | 7.0410 | 35010.4100 | 4972.36000 2014-02-03 00:49:00 | 4972.06000 | 4972.06000 | 4968.86000 | 4968.86000 | 11.6750 | 58020.3200 | 4969.61999 2014-02-03 00:50:00 | 4969.43000 | 4969.43000 | 4969.43000 | 4969.43000 | 0.2500 | 1242.3600 | 4969.43000 2014-02-03 00:51:00 | 4969.99000 | 4970.00000 | 4969.83000 | 4969.83000 | 10.1500 | 50445.4500 | 4969.99000 2014-02-03 00:52:00 | 4968.00000 | 4968.01000 | 4968.00000 | 4968.00000 | 2.0640 | 10253.9600 | 4968.00000 2014-02-03 00:53:00 | 4967.70000 | 4967.99000 | 4963.03000 | 4963.61000 | 24.0790 | 119567.1500 | 4965.62000 2014-02-03 00:54:00 | 4966.03000 | 4967.94000 | 4964.18000 | 4964.50000 | 3.4560 | 17163.6400 | 4966.33000 2014-02-03 00:55:00 | 4968.00000 | 4971.89000 | 4967.96000 | 4969.98000 | 2.7200 | 13517.4100 | 4969.64000 2014-02-03 00:56:00 | 4969.99000 | 4970.10000 | 4969.88000 | 4969.88000 | 3.0100 | 14959.6100 | 4969.97000 2014-02-03 00:57:00 | 4969.88000 | 4969.88000 | 4969.88000 | 4969.88000 | 0.5100 | 2534.6400 | 4969.88000 2014-02-03 00:58:00 | 4971.44000 | 4971.45000 | 4967.88000 | 4968.99000 | 24.6500 | 122487.9700 | 4969.09000 2014-02-03 00:59:00 | 4970.36000 | 4970.36000 | 4970.36000 | 4970.36000 | 10.9000 | 54176.9200 | 4970.36000 2014-02-03 01:00:00 | 4967.75000 | 4968.62000 | 4967.75000 | 4968.62000 | 1.0220 | 5077.6500 | 4968.35000 2014-02-03 01:01:00 | 4968.78000 | 4968.78000 | 4966.25000 | 4966.36000 | 11.5270 | 57255.9600 | 4967.11999 2014-02-03 01:02:00 | 4970.03000 | 4970.99000 | 4965.98000 | 4970.99000 | 5.9080 | 29342.7400 | 4966.61000 2014-02-03 01:03:00 | 4971.00000 | 4971.80000 | 4970.00000 | 4971.45000 | 6.0030 | 29842.0400 | 4971.19000 2014-02-03 01:04:00 | 4968.59000 | 4969.94000 | 4964.81000 | 4965.74000 | 32.6640 | 162232.1100 | 4966.69003 2014-02-03 01:05:00 | 4966.33000 | 4966.33000 | 4966.33000 | 4966.33000 | 1.0000 | 4966.3300 | 4966.33000 2014-02-03 01:06:00 | 4966.61000 | 4968.47000 | 4964.77000 | 4965.06000 | 57.7799 | 286905.7500 | 4965.49000 2014-02-03 01:07:00 | . | . | . | . | . | . | . 2014-02-03 01:08:00 | 4968.88000 | 4969.63000 | 4966.45000 | 4967.05000 | 27.0050 | 134161.1600 | 4968.00997 2014-02-03 01:09:00 | 4970.00000 | 4971.29000 | 4970.00000 | 4971.29000 | 1.5800 | 7853.1700 | 4970.36000 2014-02-03 01:10:00 | 4971.51000 | 4971.89000 | 4971.51000 | 4971.89000 | 1.0730 | 5334.7500 | 4971.81000 2014-02-03 01:11:00 | 4971.89000 | 4971.89000 | 4971.88000 | 4971.89000 | 1.0000 | 4971.8900 | 4971.89000 2014-02-03 01:12:00 | 4970.71000 | 4979.50000 | 4970.71000 | 4979.28000 | 75.5240 | 375782.5800 | 4975.67006 2014-02-03 01:13:00 | 4972.71000 | 4972.71000 | 4972.38000 | 4972.38000 | 0.9990 | 4967.7000 | 4972.67000 2014-02-03 01:14:00 | 4972.38000 | 4972.38000 | 4971.52000 | 4971.53000 | 1.6990 | 8447.3000 | 4971.92000 2014-02-03 01:15:00 | 4971.50000 | 4971.50000 | 4971.21000 | 4971.21000 | 0.4700 | 2336.5900 | 4971.48000 2014-02-03 01:16:00 | 4970.00000 | 4970.99000 | 4965.97000 | 4967.51000 | 2.9650 | 14735.1400 | 4969.69000 2014-02-03 01:17:00 | 4967.51000 | 4971.47000 | 4967.51000 | 4968.35000 | 38.4860 | 191299.9000 | 4970.63997 2014-02-03 01:18:00 | 4968.36000 | 4969.22000 | 4966.25000 | 4967.57000 | 7.6250 | 37875.5600 | 4967.28999 2014-02-03 01:19:00 | 4970.02000 | 4970.02000 | 4966.33000 | 4970.01000 | 15.0290 | 74678.5100 | 4968.96000 2014-02-03 01:20:00 | . | . | . | . | . | . | . 2014-02-03 01:21:00 | . | . | . | . | . | . | . 2014-02-03 01:22:00 | 4969.50000 | 4969.90000 | 4969.50000 | 4969.90000 | 0.2100 | 1043.6600 | 4969.79000 2014-02-03 01:23:00 | 4967.99000 | 4972.01000 | 4967.00000 | 4968.65000 | 2.0000 | 9940.7400 | 4970.37000 2014-02-03 01:24:00 | 4972.36000 | 4972.36000 | 4972.36000 | 4972.36000 | 0.3000 | 1491.7100 | 4972.36000 2014-02-03 01:25:00 | 4972.40000 | 4972.42000 | 4968.28000 | 4970.79000 | 5.2090 | 25889.2000 | 4970.09000 2014-02-03 01:26:00 | 4968.73000 | 4972.41000 | 4967.46000 | 4969.56000 | 58.0130 | 288328.5700 | 4970.07003 2014-02-03 01:27:00 | 4968.80000 | 4971.74000 | 4968.80000 | 4968.89000 | 5.2110 | 25899.0500 | 4970.07000 2014-02-03 01:28:00 | 4971.92000 | 4972.88000 | 4970.00000 | 4972.00000 | 4.8980 | 24353.3700 | 4972.11000 2014-02-03 01:29:00 | 4972.00000 | 4972.00000 | 4971.99000 | 4971.99000 | 1.4250 | 7085.0900 | 4972.00000 2014-02-03 01:30:00 | 4972.88000 | 4974.00000 | 4968.10000 | 4968.10000 | 2.2010 | 10946.7900 | 4973.55000 2014-02-03 01:31:00 | 4970.00000 | 4970.98000 | 4970.00000 | 4970.01000 | 2.0790 | 10334.0700 | 4970.69000 2014-02-03 01:32:00 | 4970.01000 | 4970.01000 | 4968.50000 | 4968.51000 | 8.6750 | 43109.7700 | 4969.42999 2014-02-03 01:33:00 | . | . | . | . | . | . | . 2014-02-03 01:34:00 | . | . | . | . | . | . | . 2014-02-03 01:35:00 | 4968.61000 | 4970.00000 | 4968.60000 | 4969.98000 | 9.4940 | 47184.7300 | 4969.95001 2014-02-03 01:36:00 | 4969.98000 | 4969.99000 | 4969.86000 | 4969.86000 | 2.4630 | 12241.0500 | 4969.98000 2014-02-03 01:37:00 | 4969.99000 | 4970.00000 | 4969.99000 | 4970.00000 | 14.1910 | 70529.2600 | 4970.00000 2014-02-03 01:38:00 | 4970.00000 | 4970.00000 | 4970.00000 | 4970.00000 | 0.0340 | 168.9800 | 4970.00000 2014-02-03 01:39:00 | 4970.00000 | 4970.00000 | 4970.00000 | 4970.00000 | 11.8720 | 59003.8400 | 4970.00000 2014-02-03 01:40:00 | . | . | . | . | . | . | . 2014-02-03 01:41:00 | 4970.00000 | 4970.00000 | 4968.51000 | 4968.78000 | 1.8190 | 9038.9600 | 4969.19000 2014-02-03 01:42:00 | . | . | . | . | . | . | . 2014-02-03 01:43:00 | . | . | . | . | . | . | . 2014-02-03 01:44:00 | 4969.05000 | 4969.05000 | 4968.50000 | 4968.50000 | 1.2100 | 6012.0600 | 4968.64000 2014-02-03 01:45:00 | 4968.50000 | 4968.50000 | 4968.50000 | 4968.50000 | 0.2000 | 993.7000 | 4968.50000 2014-02-03 01:46:00 | 4968.50000 | 4968.50000 | 4966.10000 | 4966.10000 | 6.7030 | 33299.9000 | 4967.91000 2014-02-03 01:47:00 | 4969.57000 | 4970.00000 | 4969.57000 | 4970.00000 | 5.1130 | 25411.0700 | 4969.89000 2014-02-03 01:48:00 | . | . | . | . | . | . | . 2014-02-03 01:49:00 | . | . | . | . | . | . | . 2014-02-03 01:50:00 | 4969.00000 | 4969.00000 | 4969.00000 | 4969.00000 | 0.8550 | 4248.5000 | 4969.00000 2014-02-03 01:51:00 | . | . | . | . | . | . | . 2014-02-03 01:52:00 | 4967.01000 | 4969.00000 | 4967.01000 | 4969.00000 | 1.0210 | 5071.3600 | 4967.05000 2014-02-03 01:53:00 | . | . | . | . | . | . | . 2014-02-03 01:54:00 | 4969.00000 | 4969.98000 | 4969.00000 | 4969.98000 | 0.0750 | 372.6800 | 4969.01000 2014-02-03 01:55:00 | 4967.97000 | 4969.98000 | 4966.56000 | 4966.56000 | 0.1770 | 879.1700 | 4967.05000 2014-02-03 01:56:00 | 4966.11000 | 4970.00000 | 4966.10000 | 4970.00000 | 2.4290 | 12069.8300 | 4969.06000 2014-02-03 01:57:00 | 4968.00000 | 4968.00000 | 4968.00000 | 4968.00000 | 0.0100 | 49.6800 | 4968.00000 2014-02-03 01:58:00 | 4968.01000 | 4968.01000 | 4968.00000 | 4968.00000 | 4.6500 | 23101.2000 | 4968.00000 2014-02-03 01:59:00 | 4968.00000 | 4969.81000 | 4966.40000 | 4968.35000 | 22.9420 | 113965.5900 | 4967.55001 2014-02-03 02:00:00 | 4966.99000 | 4966.99000 | 4966.99000 | 4966.99000 | 0.7100 | 3526.5600 | 4966.99000 2014-02-03 02:01:00 | 4966.88000 | 4966.89000 | 4966.30000 | 4966.88000 | 2.0670 | 10265.9100 | 4966.58000 2014-02-03 02:02:00 | 4968.37000 | 4968.37000 | 4968.00000 | 4968.00000 | 0.6200 | 3080.2300 | 4968.11000 2014-02-03 02:03:00 | 4966.30000 | 4966.31000 | 4956.10000 | 4959.00000 | 29.0700 | 144265.2800 | 4962.69000 2014-02-03 02:04:00 | 4959.00000 | 4964.01000 | 4959.00000 | 4962.40000 | 63.4200 | 314664.5000 | 4961.60000 2014-02-03 02:05:00 | 4962.77000 | 4964.36000 | 4956.10000 | 4956.84000 | 40.1890 | 199382.0800 | 4961.10999 2014-02-03 02:06:00 | 4958.37000 | 4962.07000 | 4957.21000 | 4957.59000 | 27.0810 | 134275.3700 | 4958.29001 2014-02-03 02:07:00 | 4957.66000 | 4960.19000 | 4957.66000 | 4960.17000 | 11.6860 | 57946.1700 | 4958.59999 2014-02-03 02:08:00 | 4959.26000 | 4959.88000 | 4957.33000 | 4959.56000 | 9.1280 | 45266.2900 | 4959.06000 2014-02-03 02:09:00 | 4959.00000 | 4962.20000 | 4959.00000 | 4961.32000 | 18.9070 | 93801.1600 | 4961.18999 2014-02-03 02:10:00 | 4962.00000 | 4962.00000 | 4959.02000 | 4959.02000 | 3.6140 | 17926.9000 | 4960.40000 2014-02-03 02:11:00 | 4959.02000 | 4959.02000 | 4959.02000 | 4959.02000 | 0.0300 | 148.7700 | 4959.02000 2014-02-03 02:12:00 | . | . | . | . | . | . | . 2014-02-03 02:13:00 | 4960.00000 | 4960.47000 | 4960.00000 | 4960.47000 | 0.3000 | 1488.1300 | 4960.44000 2014-02-03 02:14:00 | 4960.68000 | 4960.69000 | 4959.00000 | 4959.00000 | 1.4770 | 7326.5100 | 4960.40000 2014-02-03 02:15:00 | 4959.03000 | 4959.03000 | 4958.12000 | 4958.13000 | 0.4060 | 2013.0500 | 4958.25000 2014-02-03 02:16:00 | 4957.01000 | 4958.00000 | 4957.01000 | 4957.01000 | 0.9000 | 4462.0000 | 4957.78000 2014-02-03 02:17:00 | 4956.14000 | 4956.86000 | 4956.13000 | 4956.13000 | 1.4100 | 6988.5200 | 4956.40000 2014-02-03 02:18:00 | 4956.14000 | 4956.14000 | 4956.10000 | 4956.12000 | 5.2000 | 25771.8800 | 4956.13000 2014-02-03 02:19:00 | 4956.11000 | 4960.31000 | 4956.00000 | 4958.05000 | 62.2550 | 308635.9500 | 4957.60994 2014-02-03 02:20:00 | 4959.93000 | 4959.99000 | 4956.84000 | 4956.91000 | 7.4090 | 36737.8900 | 4958.55000 2014-02-03 02:21:00 | 4959.99000 | 4960.99000 | 4956.63000 | 4960.99000 | 52.5910 | 260787.2000 | 4958.78001 2014-02-03 02:22:00 | 4959.71000 | 4959.71000 | 4959.71000 | 4959.71000 | 0.7390 | 3665.2300 | 4959.71000 2014-02-03 02:23:00 | 4959.99000 | 4960.00000 | 4959.99000 | 4959.99000 | 2.7000 | 13391.9800 | 4959.99000 2014-02-03 02:24:00 | 4960.99000 | 4960.99000 | 4959.99000 | 4959.99000 | 0.7480 | 3710.3200 | 4960.32000 2014-02-03 02:25:00 | 4959.99000 | 4960.97000 | 4956.03000 | 4956.14000 | 3.4800 | 17250.9900 | 4957.18000 2014-02-03 02:26:00 | 4956.45000 | 4959.04000 | 4955.00000 | 4956.00000 | 56.1650 | 278413.3400 | 4957.05994 2014-02-03 02:27:00 | 4958.92000 | 4959.25000 | 4955.00000 | 4955.00000 | 7.5860 | 37590.9300 | 4955.29999 2014-02-03 02:28:00 | 4957.05000 | 4957.05000 | 4955.08000 | 4955.08000 | 12.0470 | 59716.9000 | 4956.98999 2014-02-03 02:29:00 | 4957.89000 | 4957.89000 | 4955.55000 | 4955.55000 | 10.0860 | 49998.6500 | 4957.22999 2014-02-03 02:30:00 | 4953.99000 | 4954.07000 | 4953.48000 | 4953.49000 | 2.8410 | 14073.4900 | 4953.71000 2014-02-03 02:31:00 | 4952.07000 | 4955.62000 | 4952.07000 | 4954.73000 | 39.9350 | 197837.6600 | 4953.98996 2014-02-03 02:32:00 | 4955.02000 | 4955.02000 | 4952.77000 | 4952.77000 | 9.9920 | 49498.8400 | 4953.85000 2014-02-03 02:33:00 | 4952.07000 | 4952.07000 | 4952.01000 | 4952.05000 | 2.0760 | 10280.4300 | 4952.04000 2014-02-03 02:34:00 | 4952.04000 | 4952.07000 | 4952.00000 | 4952.01000 | 3.6640 | 18144.2200 | 4952.02000 2014-02-03 02:35:00 | 4952.00000 | 4952.01000 | 4952.00000 | 4952.01000 | 0.3850 | 1906.5200 | 4952.00000 2014-02-03 02:36:00 | 4952.03000 | 4952.07000 | 4950.99000 | 4952.07000 | 5.6140 | 27797.8400 | 4951.52000 2014-02-03 02:37:00 | . | . | . | . | . | . | . 2014-02-03 02:38:00 | 4952.07000 | 4952.07000 | 4951.69000 | 4951.70000 | 13.5670 | 67183.8100 | 4951.99999 2014-02-03 02:39:00 | 4952.07000 | 4952.07000 | 4952.06000 | 4952.07000 | 4.7730 | 23636.2300 | 4952.07000 2014-02-03 02:40:00 | 4950.42000 | 4950.42000 | 4950.00000 | 4950.01000 | 3.0230 | 14964.0000 | 4950.05000 2014-02-03 02:41:00 | 4950.00000 | 4950.10000 | 4950.00000 | 4950.09000 | 11.8110 | 58464.9100 | 4950.04000 2014-02-03 02:42:00 | 4950.10000 | 4950.10000 | 4950.00000 | 4950.00000 | 7.5970 | 37605.4300 | 4950.04000 2014-02-03 02:43:00 | 4950.01000 | 4950.10000 | 4950.01000 | 4950.10000 | 1.6300 | 8068.6200 | 4950.07000 2014-02-03 02:44:00 | 4950.10000 | 4952.07000 | 4950.00000 | 4952.07000 | 3.1740 | 15715.5500 | 4951.34000 2014-02-03 02:45:00 | 4952.07000 | 4952.07000 | 4952.07000 | 4952.07000 | 1.2800 | 6338.6500 | 4952.07000 2014-02-03 02:46:00 | 4952.07000 | 4952.07000 | 4951.99000 | 4951.99000 | 1.1620 | 5754.2900 | 4952.05000 2014-02-03 02:47:00 | 4951.99000 | 4951.99000 | 4951.92000 | 4951.92000 | 1.1000 | 5447.1700 | 4951.97000 2014-02-03 02:48:00 | 4951.98000 | 4952.07000 | 4951.00000 | 4951.51000 | 4.1360 | 20481.0900 | 4951.91000 2014-02-03 02:49:00 | 4951.02000 | 4951.50000 | 4950.00000 | 4951.32000 | 21.4800 | 106329.3000 | 4950.15000 2014-02-03 02:50:00 | 4951.22000 | 4952.00000 | 4950.15000 | 4950.15000 | 0.3840 | 1901.1500 | 4950.92000 2014-02-03 02:51:00 | 4952.05000 | 4952.06000 | 4950.00000 | 4952.05000 | 0.7250 | 3589.2900 | 4950.75000 2014-02-03 02:52:00 | 4952.06000 | 4952.07000 | 4952.00000 | 4952.06000 | 3.5880 | 17768.0100 | 4952.06000 2014-02-03 02:53:00 | 4952.06000 | 4952.07000 | 4952.00000 | 4952.07000 | 2.7350 | 13543.8500 | 4952.05000 2014-02-03 02:54:00 | 4952.06000 | 4952.07000 | 4952.00000 | 4952.06000 | 1.9500 | 9656.4600 | 4952.03000 2014-02-03 02:55:00 | 4952.05000 | 4952.05000 | 4952.00000 | 4952.01000 | 3.0460 | 15083.8400 | 4952.02000 2014-02-03 02:56:00 | 4952.02000 | 4952.05000 | 4952.00000 | 4952.02000 | 3.8750 | 19189.0900 | 4952.02000 2014-02-03 02:57:00 | 4952.01000 | 4952.03000 | 4952.00000 | 4952.03000 | 2.8860 | 14291.5000 | 4952.01000 2014-02-03 02:58:00 | 4952.03000 | 4952.03000 | 4952.03000 | 4952.03000 | 3.4130 | 16901.2800 | 4952.03000 2014-02-03 02:59:00 | 4952.03000 | 4952.03000 | 4950.02000 | 4950.02000 | 4.4310 | 21939.7000 | 4951.41000 2014-02-03 03:00:00 | 4950.01000 | 4952.03000 | 4945.55000 | 4947.06000 | 10.4400 | 51664.9200 | 4948.75000 2014-02-03 03:01:00 | 4946.58000 | 4947.04000 | 4946.58000 | 4947.00000 | 0.0630 | 311.6500 | 4946.88000 2014-02-03 03:02:00 | 4947.00000 | 4952.07000 | 4947.00000 | 4952.07000 | 6.1020 | 30217.0600 | 4951.99000 2014-02-03 03:03:00 | 4952.07000 | 4952.07000 | 4952.07000 | 4952.07000 | 1.6340 | 8091.6800 | 4952.07000 2014-02-03 03:04:00 | 4952.07000 | 4952.07000 | 4952.07000 | 4952.07000 | 2.0000 | 9904.1400 | 4952.07000 2014-02-03 03:05:00 | 4949.48000 | 4949.49000 | 4949.48000 | 4949.49000 | 0.2000 | 989.9000 | 4949.48000 2014-02-03 03:06:00 | 4952.02000 | 4952.07000 | 4952.02000 | 4952.06000 | 1.7060 | 8448.2200 | 4952.06000 2014-02-03 03:07:00 | 4951.06000 | 4952.07000 | 4951.06000 | 4951.56000 | 1.0540 | 5219.4400 | 4952.03000 2014-02-03 03:08:00 | 4951.48000 | 4951.48000 | 4951.45000 | 4951.45000 | 0.0670 | 331.7500 | 4951.47000 2014-02-03 03:09:00 | 4951.38000 | 4951.38000 | 4951.38000 | 4951.38000 | 0.0110 | 54.4700 | 4951.38000 2014-02-03 03:10:00 | 4952.07000 | 4952.07000 | 4952.07000 | 4952.07000 | 1.0170 | 5036.2600 | 4952.07000 2014-02-03 03:11:00 | 4950.92000 | 4952.08000 | 4950.92000 | 4952.08000 | 14.5760 | 72180.8000 | 4952.02999 2014-02-03 03:12:00 | . | . | . | . | . | . | . 2014-02-03 03:13:00 | 4952.17000 | 4954.07000 | 4952.17000 | 4954.07000 | 0.9120 | 4517.3900 | 4953.28000 2014-02-03 03:14:00 | 4954.07000 | 4954.07000 | 4954.07000 | 4954.07000 | 0.7200 | 3566.9300 | 4954.07000 2014-02-03 03:15:00 | 4954.07000 | 4954.13000 | 4954.07000 | 4954.10000 | 2.4800 | 12286.2100 | 4954.12000 2014-02-03 03:16:00 | 4954.08000 | 4954.60000 | 4954.08000 | 4954.60000 | 1.8870 | 9348.4600 | 4954.14000 2014-02-03 03:17:00 | 4954.62000 | 4960.00000 | 4954.62000 | 4960.00000 | 17.9340 | 88939.0400 | 4959.24001 2014-02-03 03:18:00 | 4962.00000 | 4962.00000 | 4960.00000 | 4960.00000 | 4.0400 | 20040.8400 | 4960.60000 2014-02-03 03:19:00 | . | . | . | . | . | . | . 2014-02-03 03:20:00 | 4960.00000 | 4960.00000 | 4956.99000 | 4956.99000 | 28.3620 | 140595.5000 | 4957.18001 2014-02-03 03:21:00 | 4958.77000 | 4958.78000 | 4956.04000 | 4956.04000 | 5.0500 | 25037.1000 | 4957.84000 2014-02-03 03:22:00 | 4957.99000 | 4957.99000 | 4957.99000 | 4957.99000 | 0.2000 | 991.6000 | 4957.99000 2014-02-03 03:23:00 | 4956.01000 | 4956.01000 | 4956.01000 | 4956.01000 | 0.1000 | 495.6000 | 4956.01000 2014-02-03 03:24:00 | 4956.01000 | 4956.01000 | 4956.01000 | 4956.01000 | 0.0130 | 64.4300 | 4956.01000 2014-02-03 03:25:00 | 4957.98000 | 4957.98000 | 4957.98000 | 4957.98000 | 0.0200 | 99.1600 | 4957.98000 2014-02-03 03:26:00 | 4956.02000 | 4956.06000 | 4955.98000 | 4955.98000 | 1.9240 | 9535.3400 | 4956.00000 2014-02-03 03:27:00 | 4956.00000 | 4957.87000 | 4954.29000 | 4955.32000 | 10.9030 | 54039.3700 | 4956.38001 2014-02-03 03:28:00 | 4954.76000 | 4957.99000 | 4954.45000 | 4957.20000 | 76.2960 | 378128.0700 | 4956.06994 2014-02-03 03:29:00 | 4956.82000 | 4957.79000 | 4954.79000 | 4957.70000 | 58.9379 | 292078.1800 | 4955.68998 2014-02-03 03:30:00 | 4954.92000 | 4954.92000 | 4952.07000 | 4952.07000 | 6.2690 | 31058.4500 | 4954.29000 2014-02-03 03:31:00 | 4952.01000 | 4952.11000 | 4951.97000 | 4952.11000 | 1.8110 | 8968.1500 | 4952.04000 2014-02-03 03:32:00 | 4954.71000 | 4956.53000 | 4950.00000 | 4955.27000 | 26.8300 | 132908.7200 | 4953.74000 2014-02-03 03:33:00 | 4950.96000 | 4954.49000 | 4947.55000 | 4951.20000 | 42.9210 | 212491.8400 | 4950.77001 2014-02-03 03:34:00 | 4947.40000 | 4950.50000 | 4944.80000 | 4944.80000 | 42.8280 | 211918.6000 | 4948.12998 2014-02-03 03:35:00 | 4943.18000 | 4946.95000 | 4941.00000 | 4941.01000 | 6.2240 | 30761.3700 | 4942.38001 2014-02-03 03:36:00 | 4941.00000 | 4943.62000 | 4940.10000 | 4941.00000 | 8.6610 | 42796.3900 | 4941.28000 2014-02-03 03:37:00 | 4943.01000 | 4955.00000 | 4942.00000 | 4946.89000 | 48.6060 | 240469.6300 | 4947.31996 2014-02-03 03:38:00 | 4946.46000 | 4950.00000 | 4944.44000 | 4947.13000 | 10.2520 | 50713.9800 | 4946.74000 2014-02-03 03:39:00 | 4947.13000 | 4947.13000 | 4943.69000 | 4943.81000 | 19.5560 | 96703.4200 | 4944.94998 2014-02-03 03:40:00 | 4946.96000 | 4946.96000 | 4942.00000 | 4942.00000 | 65.5820 | 324231.0800 | 4943.90003 2014-02-03 03:41:00 | 4941.99000 | 4943.98000 | 4940.00000 | 4943.98000 | 15.6650 | 77400.5100 | 4940.97998 2014-02-03 03:42:00 | 4942.49000 | 4942.49000 | 4940.00000 | 4942.49000 | 7.3230 | 36185.5400 | 4941.35000 2014-02-03 03:43:00 | 4940.01000 | 4942.48000 | 4937.78000 | 4937.78000 | 53.6510 | 264949.1600 | 4938.38001 2014-02-03 03:44:00 | 4936.55000 | 4941.20000 | 4936.50000 | 4940.00000 | 72.2009 | 356552.7900 | 4938.34001 2014-02-03 03:45:00 | 4937.11000 | 4937.13000 | 4934.47000 | 4934.47000 | 7.2610 | 35841.7300 | 4936.20000 2014-02-03 03:46:00 | 4934.47000 | 4936.74000 | 4933.00000 | 4933.11000 | 6.2640 | 30909.6000 | 4934.48001 2014-02-03 03:47:00 | 4937.99000 | 4939.00000 | 4933.52000 | 4935.71000 | 28.3480 | 139912.6000 | 4935.53999 2014-02-03 03:48:00 | 4937.19000 | 4937.19000 | 4933.01000 | 4933.39000 | 9.2590 | 45685.1200 | 4934.13000 2014-02-03 03:49:00 | 4933.40000 | 4937.53000 | 4933.24000 | 4933.24000 | 29.1620 | 143908.1500 | 4934.78001 2014-02-03 03:50:00 | 4937.04000 | 4939.00000 | 4933.03000 | 4933.03000 | 14.9920 | 74001.0300 | 4936.03001 2014-02-03 03:51:00 | 4933.03000 | 4936.24000 | 4933.03000 | 4933.07000 | 33.4790 | 165204.1500 | 4934.55999 2014-02-03 03:52:00 | 4935.13000 | 4935.14000 | 4935.13000 | 4935.14000 | 0.3800 | 1875.3500 | 4935.14000 2014-02-03 03:53:00 | 4933.00000 | 4933.19000 | 4933.00000 | 4933.19000 | 6.6110 | 32612.3100 | 4933.04000 2014-02-03 03:54:00 | 4934.35000 | 4935.00000 | 4933.00000 | 4933.00000 | 11.8670 | 58552.5800 | 4934.06999 2014-02-03 03:55:00 | 4935.11000 | 4940.00000 | 4935.11000 | 4939.95000 | 15.4760 | 76389.9100 | 4936.01999 2014-02-03 03:56:00 | 4938.73000 | 4940.10000 | 4938.73000 | 4940.10000 | 1.4300 | 7064.0600 | 4939.90000 2014-02-03 03:57:00 | 4940.00000 | 4940.00000 | 4940.00000 | 4940.00000 | 0.2160 | 1067.0400 | 4940.00000 2014-02-03 03:58:00 | 4938.73000 | 4938.88000 | 4938.73000 | 4938.88000 | 0.7400 | 3654.6800 | 4938.76000 2014-02-03 03:59:00 | . | . | . | . | . | . | . 2014-02-03 04:00:00 | 4938.73000 | 4938.73000 | 4934.67000 | 4935.58000 | 40.6250 | 200522.3800 | 4935.93996 2014-02-03 04:01:00 | 4936.68000 | 4939.94000 | 4936.68000 | 4939.94000 | 5.1290 | 25328.4400 | 4938.28000 2014-02-03 04:02:00 | 4939.94000 | 4939.94000 | 4939.94000 | 4939.94000 | 0.0180 | 88.9200 | 4939.94000 2014-02-03 04:03:00 | 4940.00000 | 4942.63000 | 4940.00000 | 4942.01000 | 2.6880 | 13281.7300 | 4941.12000 2014-02-03 04:04:00 | 4942.01000 | 4943.00000 | 4942.00000 | 4942.00000 | 2.6650 | 13172.1100 | 4942.63000 2014-02-03 04:05:00 | 4940.19000 | 4940.19000 | 4940.19000 | 4940.19000 | 1.0100 | 4989.5900 | 4940.19000 2014-02-03 04:06:00 | 4940.00000 | 4941.01000 | 4939.99000 | 4941.00000 | 3.4220 | 16906.5900 | 4940.56000 2014-02-03 04:07:00 | 4940.99000 | 4940.99000 | 4938.35000 | 4938.35000 | 7.4810 | 36945.0100 | 4938.51000 2014-02-03 04:08:00 | 4940.99000 | 4940.99000 | 4938.68000 | 4940.00000 | 25.8590 | 127751.6300 | 4940.31999 2014-02-03 04:09:00 | 4940.00000 | 4941.00000 | 4940.00000 | 4941.00000 | 2.6940 | 13309.2600 | 4940.33000 2014-02-03 04:10:00 | 4940.99000 | 4940.99000 | 4940.99000 | 4940.99000 | 1.2100 | 5978.6000 | 4940.99000 2014-02-03 04:11:00 | 4938.91000 | 4938.91000 | 4938.90000 | 4938.90000 | 2.0600 | 10174.1400 | 4938.90000 2014-02-03 04:12:00 | 4935.01000 | 4938.88000 | 4935.01000 | 4937.15000 | 39.3460 | 194233.1200 | 4936.53997 2014-02-03 04:13:00 | 4938.89000 | 4938.89000 | 4934.52000 | 4934.52000 | 1.1700 | 5773.8600 | 4934.92000 2014-02-03 04:14:00 | 4934.41000 | 4934.57000 | 4934.40000 | 4934.57000 | 1.4350 | 7080.9500 | 4934.46000 2014-02-03 04:15:00 | 4934.42000 | 4934.42000 | 4934.40000 | 4934.40000 | 1.9050 | 9400.0600 | 4934.42000 2014-02-03 04:16:00 | 4934.42000 | 4934.46000 | 4929.83000 | 4930.00000 | 24.6730 | 121639.7300 | 4930.07002 2014-02-03 04:17:00 | 4928.88000 | 4928.88000 | 4927.00000 | 4928.00000 | 9.2330 | 45494.3100 | 4927.36001 2014-02-03 04:18:00 | 4928.00000 | 4928.00000 | 4927.04000 | 4927.04000 | 0.8650 | 4262.6700 | 4927.94000 2014-02-03 04:19:00 | 4928.00000 | 4928.00000 | 4927.20000 | 4927.99000 | 2.1100 | 10397.3300 | 4927.64000 2014-02-03 04:20:00 | 4927.30000 | 4927.31000 | 4927.01000 | 4927.01000 | 4.1990 | 20689.6800 | 4927.29000 2014-02-03 04:21:00 | 4927.14000 | 4927.14000 | 4927.00000 | 4927.00000 | 0.9100 | 4483.6700 | 4927.11000 2014-02-03 04:22:00 | 4927.97000 | 4927.99000 | 4927.97000 | 4927.98000 | 13.2080 | 65088.8100 | 4927.97999 2014-02-03 04:23:00 | . | . | . | . | . | . | . 2014-02-03 04:24:00 | 4927.67000 | 4927.67000 | 4924.99000 | 4924.99000 | 9.3170 | 45893.9600 | 4925.82999 2014-02-03 04:25:00 | 4924.99000 | 4925.00000 | 4924.99000 | 4925.00000 | 9.5020 | 46797.3100 | 4925.00000 2014-02-03 04:26:00 | 4925.14000 | 4927.00000 | 4925.14000 | 4927.00000 | 0.0880 | 433.4900 | 4926.01000 2014-02-03 04:27:00 | 4927.00000 | 4928.00000 | 4926.99000 | 4927.99000 | 6.3870 | 31472.7300 | 4927.62000 2014-02-03 04:28:00 | 4928.12000 | 4928.34000 | 4928.00000 | 4928.00000 | 6.9170 | 34087.4900 | 4928.07000 2014-02-03 04:29:00 | 4928.00000 | 4928.00000 | 4924.60000 | 4925.25000 | 72.6370 | 357890.6600 | 4927.10996 2014-02-03 04:30:00 | 4925.00000 | 4930.00000 | 4924.64000 | 4930.00000 | 29.6110 | 145862.1900 | 4925.95001 2014-02-03 04:31:00 | 4928.45000 | 4930.00000 | 4926.48000 | 4928.13000 | 46.0100 | 226747.3300 | 4928.22000 2014-02-03 04:32:00 | 4926.63000 | 4926.63000 | 4926.58000 | 4926.59000 | 4.5760 | 22544.1200 | 4926.60000 2014-02-03 04:33:00 | 4926.59000 | 4926.59000 | 4926.59000 | 4926.59000 | 5.2570 | 25899.0800 | 4926.59000 2014-02-03 04:34:00 | 4925.01000 | 4925.01000 | 4925.01000 | 4925.01000 | 0.5000 | 2462.5100 | 4925.01000 2014-02-03 04:35:00 | 4926.58000 | 4926.59000 | 4926.58000 | 4926.59000 | 25.0100 | 123213.9400 | 4926.59000 2014-02-03 04:36:00 | 4927.14000 | 4927.14000 | 4927.14000 | 4927.14000 | 16.8800 | 83170.1200 | 4927.14000 2014-02-03 04:37:00 | 4928.10000 | 4928.10000 | 4924.65000 | 4924.65000 | 3.3210 | 16358.8900 | 4925.89000 2014-02-03 04:38:00 | 4924.29000 | 4925.00000 | 4922.00000 | 4922.01000 | 7.2000 | 35446.6100 | 4923.14000 2014-02-03 04:39:00 | 4922.01000 | 4922.79000 | 4921.25000 | 4922.02000 | 16.3010 | 80240.0200 | 4922.40000 2014-02-03 04:40:00 | 4922.01000 | 4922.02000 | 4921.00000 | 4921.00000 | 11.1440 | 54850.0200 | 4921.93001 2014-02-03 04:41:00 | 4920.00000 | 4920.00000 | 4918.00000 | 4918.09000 | 16.3650 | 80514.4800 | 4919.92002 2014-02-03 04:42:00 | 4918.10000 | 4918.40000 | 4917.00000 | 4917.00000 | 4.6630 | 22930.5900 | 4917.56000 2014-02-03 04:43:00 | 4916.04000 | 4916.99000 | 4913.77000 | 4916.65000 | 5.2470 | 25786.6200 | 4914.55000 2014-02-03 04:44:00 | 4913.36000 | 4916.76000 | 4910.00000 | 4911.00000 | 15.7760 | 77509.6100 | 4913.12999 2014-02-03 04:45:00 | 4913.11000 | 4913.11000 | 4910.00000 | 4910.00000 | 13.9570 | 68551.2700 | 4911.59999 2014-02-03 04:46:00 | 4914.30000 | 4915.11000 | 4911.10000 | 4911.10000 | 4.2000 | 20634.4900 | 4912.97000 2014-02-03 04:47:00 | 4911.08000 | 4911.11000 | 4910.88000 | 4911.11000 | 3.1780 | 15607.4600 | 4911.10000 2014-02-03 04:48:00 | 4911.23000 | 4918.10000 | 4910.00000 | 4918.10000 | 7.1220 | 34979.9100 | 4911.53000 2014-02-03 04:49:00 | 4918.10000 | 4924.99000 | 4918.10000 | 4924.99000 | 13.4760 | 66347.0400 | 4923.34999 2014-02-03 04:50:00 | 4924.99000 | 4924.99000 | 4920.00000 | 4920.00000 | 3.0090 | 14810.7700 | 4922.16000 2014-02-03 04:51:00 | 4922.88000 | 4922.88000 | 4920.00000 | 4921.00000 | 8.2310 | 40512.5600 | 4921.95000 2014-02-03 04:52:00 | 4921.00000 | 4923.00000 | 4915.00000 | 4920.12000 | 13.5550 | 66700.4100 | 4920.71999 2014-02-03 04:53:00 | 4920.00000 | 4922.59000 | 4920.00000 | 4922.59000 | 1.1600 | 5708.4000 | 4921.04000 2014-02-03 04:54:00 | 4922.55000 | 4923.22000 | 4922.53000 | 4923.22000 | 2.8630 | 14094.6000 | 4923.02000 2014-02-03 04:55:00 | 4923.21000 | 4925.06000 | 4922.00000 | 4922.00000 | 5.5550 | 27346.0700 | 4922.77999 2014-02-03 04:56:00 | 4922.00000 | 4923.08000 | 4920.00000 | 4923.00000 | 3.8630 | 19014.8500 | 4922.30000 2014-02-03 04:57:00 | 4922.48000 | 4922.99000 | 4920.01000 | 4920.01000 | 0.8340 | 4105.7100 | 4922.91000 2014-02-03 04:58:00 | 4920.01000 | 4920.02000 | 4913.47000 | 4913.47000 | 20.0790 | 98723.1400 | 4916.74000 2014-02-03 04:59:00 | 4917.00000 | 4917.00000 | 4911.57000 | 4917.00000 | 23.8090 | 117007.6300 | 4914.43000 2014-02-03 05:00:00 | 4916.99000 | 4917.00000 | 4916.88000 | 4917.00000 | 1.4570 | 7164.0500 | 4916.99000 2014-02-03 05:01:00 | 4912.74000 | 4916.00000 | 4910.41000 | 4911.01000 | 11.7130 | 57544.8400 | 4912.90001 2014-02-03 05:02:00 | 4912.75000 | 4916.97000 | 4911.13000 | 4916.97000 | 11.5690 | 56852.1900 | 4914.18000 2014-02-03 05:03:00 | . | . | . | . | . | . | . 2014-02-03 05:04:00 | 4914.99000 | 4914.99000 | 4914.99000 | 4914.99000 | 0.0540 | 265.4100 | 4914.99000 2014-02-03 05:05:00 | . | . | . | . | . | . | . 2014-02-03 05:06:00 | 4914.99000 | 4915.00000 | 4914.00000 | 4915.00000 | 3.5900 | 17643.8500 | 4914.72000 2014-02-03 05:07:00 | 4913.09000 | 4915.00000 | 4913.09000 | 4913.99000 | 2.0480 | 10062.9900 | 4913.57000 2014-02-03 05:08:00 | 4914.00000 | 4916.50000 | 4913.43000 | 4913.69000 | 6.1670 | 30305.9200 | 4914.21000 2014-02-03 05:09:00 | 4916.00000 | 4916.00000 | 4916.00000 | 4916.00000 | 0.9000 | 4424.4000 | 4916.00000 2014-02-03 05:10:00 | 4916.50000 | 4919.00000 | 4916.30000 | 4916.31000 | 8.0600 | 39640.0700 | 4918.12000 2014-02-03 05:11:00 | 4918.29000 | 4919.00000 | 4918.29000 | 4919.00000 | 3.1810 | 15646.2900 | 4918.67000 2014-02-03 05:12:00 | 4919.00000 | 4920.00000 | 4919.00000 | 4920.00000 | 12.6630 | 62299.7500 | 4919.83001 2014-02-03 05:13:00 | 4920.58000 | 4920.58000 | 4920.58000 | 4920.58000 | 0.0300 | 147.6200 | 4920.58000 2014-02-03 05:14:00 | 4921.00000 | 4922.49000 | 4921.00000 | 4922.47000 | 1.0620 | 5226.3400 | 4921.22000 2014-02-03 05:15:00 | 4922.49000 | 4922.90000 | 4920.58000 | 4920.59000 | 4.5770 | 22527.3300 | 4921.86000 2014-02-03 05:16:00 | 4920.58000 | 4920.58000 | 4920.45000 | 4920.45000 | 0.7000 | 3444.3200 | 4920.45000 2014-02-03 05:17:00 | 4920.45000 | 4922.00000 | 4920.01000 | 4920.01000 | 2.3030 | 11332.2200 | 4920.63000 2014-02-03 05:18:00 | 4920.77000 | 4922.00000 | 4920.01000 | 4922.00000 | 1.8110 | 8912.7600 | 4921.46000 2014-02-03 05:19:00 | . | . | . | . | . | . | . 2014-02-03 05:20:00 | 4920.16000 | 4922.00000 | 4920.14000 | 4922.00000 | 6.9220 | 34065.8500 | 4921.39000 2014-02-03 05:21:00 | 4921.92000 | 4923.00000 | 4921.92000 | 4922.69000 | 3.7250 | 18337.1400 | 4922.72000 2014-02-03 05:22:00 | 4922.00000 | 4922.00000 | 4920.16000 | 4920.16000 | 0.2960 | 1456.6700 | 4921.19000 2014-02-03 05:23:00 | 4920.16000 | 4920.30000 | 4920.16000 | 4920.30000 | 1.7890 | 8802.2400 | 4920.20000 2014-02-03 05:24:00 | 4920.30000 | 4920.30000 | 4920.00000 | 4920.00000 | 9.2780 | 45648.0000 | 4920.03000 2014-02-03 05:25:00 | 4920.00000 | 4920.00000 | 4920.00000 | 4920.00000 | 1.8430 | 9067.5600 | 4920.00000 2014-02-03 05:26:00 | 4919.99000 | 4920.00000 | 4918.04000 | 4918.05000 | 1.9260 | 9474.2900 | 4919.15000 2014-02-03 05:27:00 | 4918.05000 | 4919.99000 | 4918.05000 | 4919.99000 | 1.8000 | 8854.0400 | 4918.91000 2014-02-03 05:28:00 | 4918.00000 | 4918.00000 | 4917.85000 | 4917.99000 | 0.3970 | 1952.4300 | 4917.96000 2014-02-03 05:29:00 | 4917.85000 | 4917.85000 | 4917.04000 | 4917.04000 | 0.0400 | 196.6900 | 4917.24000 2014-02-03 05:30:00 | 4916.00000 | 4917.85000 | 4916.00000 | 4916.00000 | 3.1200 | 15338.1300 | 4916.07000 2014-02-03 05:31:00 | . | . | . | . | . | . | . 2014-02-03 05:32:00 | 4917.00000 | 4917.00000 | 4916.90000 | 4916.90000 | 1.6140 | 7936.0300 | 4916.99000 2014-02-03 05:33:00 | 4917.80000 | 4917.80000 | 4917.00000 | 4917.00000 | 0.6600 | 3245.3500 | 4917.19000 2014-02-03 05:34:00 | 4917.00000 | 4917.98000 | 4916.97000 | 4917.98000 | 1.7590 | 8650.2400 | 4917.71000 2014-02-03 05:35:00 | 4917.76000 | 4917.76000 | 4917.76000 | 4917.76000 | 0.2000 | 983.5500 | 4917.76000 2014-02-03 05:36:00 | . | . | . | . | . | . | . 2014-02-03 05:37:00 | 4917.01000 | 4917.01000 | 4917.00000 | 4917.00000 | 0.6580 | 3235.3900 | 4917.01000 2014-02-03 05:38:00 | 4917.00000 | 4917.01000 | 4917.00000 | 4917.01000 | 1.2520 | 6156.0900 | 4917.00000 2014-02-03 05:39:00 | 4917.46000 | 4919.50000 | 4917.46000 | 4919.50000 | 11.7520 | 57796.3100 | 4918.00000 2014-02-03 05:40:00 | 4920.00000 | 4922.00000 | 4920.00000 | 4921.99000 | 2.8860 | 14201.9000 | 4920.96000 2014-02-03 05:41:00 | 4921.88000 | 4921.99000 | 4920.25000 | 4920.25000 | 0.8780 | 4320.1300 | 4920.42000 2014-02-03 05:42:00 | 4917.81000 | 4921.91000 | 4917.81000 | 4921.91000 | 0.5740 | 2823.6000 | 4919.16000 2014-02-03 05:43:00 | 4921.90000 | 4922.81000 | 4921.90000 | 4922.81000 | 4.5600 | 22445.0800 | 4922.17000 2014-02-03 05:44:00 | 4923.02000 | 4923.02000 | 4923.02000 | 4923.02000 | 0.0100 | 49.2300 | 4923.02000 2014-02-03 05:45:00 | 4923.36000 | 4924.99000 | 4923.36000 | 4924.98000 | 0.2700 | 1329.6000 | 4924.43000 2014-02-03 05:46:00 | 4924.99000 | 4926.44000 | 4924.45000 | 4926.44000 | 2.9420 | 14489.7200 | 4925.13000 2014-02-03 05:47:00 | 4925.34000 | 4925.51000 | 4925.34000 | 4925.51000 | 2.1590 | 10634.1300 | 4925.49000 2014-02-03 05:48:00 | 4925.51000 | 4925.51000 | 4925.51000 | 4925.51000 | 0.0400 | 197.0200 | 4925.51000 2014-02-03 05:49:00 | 4925.51000 | 4926.01000 | 4925.50000 | 4926.01000 | 2.4790 | 12211.2500 | 4925.88000 2014-02-03 05:50:00 | 4926.01000 | 4926.41000 | 4926.01000 | 4926.30000 | 0.9150 | 4507.5900 | 4926.32000 2014-02-03 05:51:00 | 4926.30000 | 4926.30000 | 4924.08000 | 4924.08000 | 1.4940 | 7357.6200 | 4924.78000 2014-02-03 05:52:00 | 4924.08000 | 4924.08000 | 4924.08000 | 4924.08000 | 1.7340 | 8538.3500 | 4924.08000 2014-02-03 05:53:00 | 4924.00000 | 4924.96000 | 4921.29000 | 4921.29000 | 23.9510 | 117931.8200 | 4923.88000 2014-02-03 05:54:00 | 4920.09000 | 4920.09000 | 4919.99000 | 4919.99000 | 2.8480 | 14012.2300 | 4920.03000 2014-02-03 05:55:00 | 4919.80000 | 4919.80000 | 4917.00000 | 4917.02000 | 1.0410 | 5118.7200 | 4917.12000 2014-02-03 05:56:00 | 4917.00000 | 4920.00000 | 4916.98000 | 4920.00000 | 2.4200 | 11900.7200 | 4917.65000 2014-02-03 05:57:00 | . | . | . | . | . | . | . 2014-02-03 05:58:00 | 4919.90000 | 4919.90000 | 4919.90000 | 4919.90000 | 1.0100 | 4969.1000 | 4919.90000 2014-02-03 05:59:00 | 4917.00000 | 4917.00000 | 4915.78000 | 4916.99000 | 5.9690 | 29349.5200 | 4916.99000 2014-02-03 06:00:00 | 4915.79000 | 4915.90000 | 4915.78000 | 4915.90000 | 2.0700 | 10175.7900 | 4915.84000 2014-02-03 06:01:00 | 4915.90000 | 4916.97000 | 4911.00000 | 4911.00000 | 3.8380 | 18865.7100 | 4915.51000 2014-02-03 06:02:00 | 4910.50000 | 4915.58000 | 4910.50000 | 4913.07000 | 38.2110 | 187748.6000 | 4913.47001 2014-02-03 06:03:00 | 4915.75000 | 4915.75000 | 4911.82000 | 4911.82000 | 27.6090 | 135672.2100 | 4914.05999 2014-02-03 06:04:00 | 4915.44000 | 4915.44000 | 4909.99000 | 4913.21000 | 27.6280 | 135663.6700 | 4910.36999 2014-02-03 06:05:00 | 4915.00000 | 4915.01000 | 4915.00000 | 4915.00000 | 1.6300 | 8011.4600 | 4915.01000 2014-02-03 06:06:00 | 4914.87000 | 4915.92000 | 4914.86000 | 4915.92000 | 4.7030 | 23117.9600 | 4915.58000 2014-02-03 06:07:00 | 4917.00000 | 4920.00000 | 4916.86000 | 4916.86000 | 6.2810 | 30883.3100 | 4916.94000 2014-02-03 06:08:00 | 4920.79000 | 4920.79000 | 4917.18000 | 4920.00000 | 42.8660 | 210839.1300 | 4918.55997 2014-02-03 06:09:00 | 4919.99000 | 4929.99000 | 4919.67000 | 4924.76000 | 42.7070 | 210248.7500 | 4923.04997 2014-02-03 06:10:00 | 4926.00000 | 4928.88000 | 4920.18000 | 4921.77000 | 49.1800 | 242155.1600 | 4923.85000 2014-02-03 06:11:00 | 4924.63000 | 4928.80000 | 4921.77000 | 4928.80000 | 37.5010 | 184742.5700 | 4926.34001 2014-02-03 06:12:00 | 4925.88000 | 4926.88000 | 4924.40000 | 4926.88000 | 46.1620 | 227361.9800 | 4925.31002 2014-02-03 06:13:00 | 4925.03000 | 4925.03000 | 4920.22000 | 4923.71000 | 6.5710 | 32339.2900 | 4921.52000 2014-02-03 06:14:00 | 4923.83000 | 4925.00000 | 4923.83000 | 4925.00000 | 2.3390 | 11519.2000 | 4924.84000 2014-02-03 06:15:00 | 4924.69000 | 4925.00000 | 4924.69000 | 4924.98000 | 1.9800 | 9751.4100 | 4924.96000 2014-02-03 06:16:00 | 4924.69000 | 4924.69000 | 4920.24000 | 4924.01000 | 35.4080 | 174282.3000 | 4922.11999 2014-02-03 06:17:00 | 4922.79000 | 4924.44000 | 4921.03000 | 4921.92000 | 48.0110 | 236387.4100 | 4923.61001 2014-02-03 06:18:00 | 4924.31000 | 4924.31000 | 4922.01000 | 4922.01000 | 1.0290 | 5066.1300 | 4923.35000 2014-02-03 06:19:00 | 4922.10000 | 4922.10000 | 4922.03000 | 4922.10000 | 0.8340 | 4104.9800 | 4922.03000 2014-02-03 06:20:00 | . | . | . | . | . | . | . 2014-02-03 06:21:00 | 4922.10000 | 4922.99000 | 4922.04000 | 4922.99000 | 1.1550 | 5685.2900 | 4922.33000 2014-02-03 06:22:00 | 4922.05000 | 4924.03000 | 4920.43000 | 4920.43000 | 2.9580 | 14560.4400 | 4922.39000 2014-02-03 06:23:00 | 4919.65000 | 4921.66000 | 4915.71000 | 4920.28000 | 12.0520 | 59280.9000 | 4918.76000 2014-02-03 06:24:00 | 4918.43000 | 4921.91000 | 4916.17000 | 4921.42000 | 37.4090 | 184066.2200 | 4920.36999 2014-02-03 06:25:00 | 4916.56000 | 4919.94000 | 4915.00000 | 4916.14000 | 30.5870 | 150416.1400 | 4917.64998 2014-02-03 06:26:00 | 4917.76000 | 4917.76000 | 4910.82000 | 4912.93000 | 10.7440 | 52803.8500 | 4914.73001 2014-02-03 06:27:00 | 4913.13000 | 4914.05000 | 4909.00000 | 4910.01000 | 65.6110 | 322264.3900 | 4911.74001 2014-02-03 06:28:00 | 4910.01000 | 4910.01000 | 4902.10000 | 4902.10000 | 14.5850 | 71570.3700 | 4907.11999 2014-02-03 06:29:00 | 4902.10000 | 4909.00000 | 4902.10000 | 4906.62000 | 38.4350 | 188540.2500 | 4905.42996 2014-02-03 06:30:00 | 4906.24000 | 4907.08000 | 4903.13000 | 4905.64000 | 68.5249 | 336102.4900 | 4904.81993 2014-02-03 06:31:00 | 4903.24000 | 4905.79000 | 4903.24000 | 4904.13000 | 5.8760 | 28817.4900 | 4904.27000 2014-02-03 06:32:00 | 4907.04000 | 4907.04000 | 4905.00000 | 4906.99000 | 0.9420 | 4620.5600 | 4905.05000 2014-02-03 06:33:00 | 4906.98000 | 4906.98000 | 4900.00000 | 4900.10000 | 16.3840 | 80315.3900 | 4902.06001 2014-02-03 06:34:00 | 4900.01000 | 4901.00000 | 4900.00000 | 4900.99000 | 23.8110 | 116674.1700 | 4900.01000 2014-02-03 06:35:00 | 4900.42000 | 4900.43000 | 4900.00000 | 4900.00000 | 12.2940 | 60242.8400 | 4900.18001 2014-02-03 06:36:00 | 4899.00000 | 4899.00000 | 4891.41000 | 4894.15000 | 7.4770 | 36594.6800 | 4894.30000 2014-02-03 06:37:00 | 4894.80000 | 4896.00000 | 4891.28000 | 4891.28000 | 11.2500 | 55047.9300 | 4893.15000 2014-02-03 06:38:00 | 4891.27000 | 4892.00000 | 4891.27000 | 4892.00000 | 7.5610 | 36985.6600 | 4891.64000 2014-02-03 06:39:00 | 4891.28000 | 4894.00000 | 4891.27000 | 4891.27000 | 8.0620 | 39443.3900 | 4892.51000 2014-02-03 06:40:00 | 4893.99000 | 4894.00000 | 4890.00000 | 4893.00000 | 44.0730 | 215610.7100 | 4892.13003 2014-02-03 06:41:00 | 4893.99000 | 4894.05000 | 4890.00000 | 4894.05000 | 80.6050 | 394243.0500 | 4891.04992 2014-02-03 06:42:00 | 4894.05000 | 4899.90000 | 4890.00000 | 4896.01000 | 31.5090 | 154203.7800 | 4893.95999 2014-02-03 06:43:00 | 4897.99000 | 4898.00000 | 4888.00000 | 4897.99000 | 79.3281 | 388347.3100 | 4895.45997 2014-02-03 06:44:00 | 4898.00000 | 4899.70000 | 4893.08000 | 4897.40000 | 80.3621 | 393451.0400 | 4895.98003 2014-02-03 06:45:00 | 4895.05000 | 4897.99000 | 4891.58000 | 4894.40000 | 29.5520 | 144650.6900 | 4894.79001 2014-02-03 06:46:00 | 4895.00000 | 4895.03000 | 4895.00000 | 4895.00000 | 5.4600 | 26726.7300 | 4895.01000 2014-02-03 06:47:00 | 4895.00000 | 4897.92000 | 4892.99000 | 4893.64000 | 44.3650 | 217182.2100 | 4895.34995 2014-02-03 06:48:00 | 4896.61000 | 4896.75000 | 4892.86000 | 4896.61000 | 68.3950 | 334772.8500 | 4894.69993 2014-02-03 06:49:00 | 4894.37000 | 4899.53000 | 4893.18000 | 4895.09000 | 51.9960 | 254550.7800 | 4895.57996 2014-02-03 06:50:00 | 4899.07000 | 4899.46000 | 4894.09000 | 4896.51000 | 40.1630 | 196677.6200 | 4896.99002 2014-02-03 06:51:00 | 4898.86000 | 4898.86000 | 4895.31000 | 4896.16000 | 88.1850 | 431895.5300 | 4897.60991 2014-02-03 06:52:00 | 4897.10000 | 4899.51000 | 4896.11000 | 4899.51000 | 49.3100 | 241515.5500 | 4897.90000 2014-02-03 06:53:00 | 4897.70000 | 4899.94000 | 4897.25000 | 4897.25000 | 22.3700 | 109586.8000 | 4898.83000 2014-02-03 06:54:00 | 4896.04000 | 4899.91000 | 4890.00000 | 4890.00000 | 32.7170 | 160227.0300 | 4897.35998 2014-02-03 06:55:00 | 4899.11000 | 4899.55000 | 4890.13000 | 4897.88000 | 88.5779 | 433509.2300 | 4894.09996 2014-02-03 06:56:00 | 4894.99000 | 4898.72000 | 4890.13000 | 4897.65000 | 74.7860 | 366150.7900 | 4895.97994 2014-02-03 06:57:00 | 4893.78000 | 4897.94000 | 4889.98000 | 4889.98000 | 40.4920 | 198130.5100 | 4893.08002 2014-02-03 06:58:00 | 4889.97000 | 4889.97000 | 4888.41000 | 4888.96000 | 0.8760 | 4282.3500 | 4888.53000 2014-02-03 06:59:00 | 4888.92000 | 4889.97000 | 4888.92000 | 4889.97000 | 1.0000 | 4888.9800 | 4888.98000 2014-02-03 07:00:00 | 4888.99000 | 4889.97000 | 4888.99000 | 4889.97000 | 6.7800 | 33153.1700 | 4889.85000 2014-02-03 07:01:00 | 4888.00000 | 4890.00000 | 4888.00000 | 4889.06000 | 9.9880 | 48832.3600 | 4889.10000 2014-02-03 07:02:00 | 4889.06000 | 4892.71000 | 4889.02000 | 4892.71000 | 7.1090 | 34766.2900 | 4890.46000 2014-02-03 07:03:00 | 4892.94000 | 4893.23000 | 4889.29000 | 4891.31000 | 59.5289 | 291159.0300 | 4891.04999 2014-02-03 07:04:00 | 4895.11000 | 4895.37000 | 4891.35000 | 4893.40000 | 89.4889 | 437903.3200 | 4893.37998 2014-02-03 07:05:00 | 4893.39000 | 4895.33000 | 4892.12000 | 4895.33000 | 24.5990 | 120382.4500 | 4893.79000 2014-02-03 07:06:00 | 4893.45000 | 4895.15000 | 4892.01000 | 4892.54000 | 48.8551 | 239058.5100 | 4893.21995 2014-02-03 07:07:00 | 4895.36000 | 4898.30000 | 4893.20000 | 4896.72000 | 32.2010 | 157634.7000 | 4895.34001 2014-02-03 07:08:00 | 4898.61000 | 4899.97000 | 4895.06000 | 4895.06000 | 19.0470 | 93277.8100 | 4897.23999 2014-02-03 07:09:00 | 4899.08000 | 4899.23000 | 4896.16000 | 4898.01000 | 39.8180 | 195023.7300 | 4897.87998 2014-02-03 07:10:00 | 4899.97000 | 4907.00000 | 4899.58000 | 4906.97000 | 74.5780 | 365697.8700 | 4903.55997 2014-02-03 07:11:00 | 4906.96000 | 4907.94000 | 4900.54000 | 4906.75000 | 81.5210 | 399798.5900 | 4904.24002 2014-02-03 07:12:00 | 4905.28000 | 4906.86000 | 4901.00000 | 4901.00000 | 62.6350 | 307119.3300 | 4903.31994 2014-02-03 07:13:00 | 4898.22000 | 4906.47000 | 4896.27000 | 4902.88000 | 46.1070 | 225913.3300 | 4899.75997 2014-02-03 07:14:00 | 4897.55000 | 4906.47000 | 4896.13000 | 4903.35000 | 102.3529 | 501636.7600 | 4901.05006 2014-02-03 07:15:00 | 4898.59000 | 4906.27000 | 4898.59000 | 4901.61000 | 43.1560 | 211511.4300 | 4901.08996 2014-02-03 07:16:00 | 4900.69000 | 4903.60000 | 4898.15000 | 4900.62000 | 54.2880 | 266111.0000 | 4901.83998 2014-02-03 07:17:00 | 4902.68000 | 4903.55000 | 4900.13000 | 4901.39000 | 49.2910 | 241643.6000 | 4902.39001 2014-02-03 07:18:00 | 4900.13000 | 4902.00000 | 4900.13000 | 4902.00000 | 0.3700 | 1813.1600 | 4900.43000 2014-02-03 07:19:00 | 4902.00000 | 4904.87000 | 4899.00000 | 4899.01000 | 7.4960 | 36745.5300 | 4902.01999 2014-02-03 07:20:00 | 4899.00000 | 4900.01000 | 4893.54000 | 4895.17000 | 9.8960 | 48467.2000 | 4897.65999 2014-02-03 07:21:00 | 4893.56000 | 4900.01000 | 4890.00000 | 4890.37000 | 35.7120 | 174882.7900 | 4897.03001 2014-02-03 07:22:00 | 4896.44000 | 4896.50000 | 4889.00000 | 4892.10000 | 12.0480 | 58924.9400 | 4890.85000 2014-02-03 07:23:00 | 4891.99000 | 4891.99000 | 4891.00000 | 4891.99000 | 0.6670 | 3262.5500 | 4891.38000 2014-02-03 07:24:00 | 4891.99000 | 4891.99000 | 4891.99000 | 4891.99000 | 0.0300 | 146.7600 | 4891.99000 2014-02-03 07:25:00 | 4891.99000 | 4896.50000 | 4891.55000 | 4892.97000 | 15.9710 | 78138.3500 | 4892.51000 2014-02-03 07:26:00 | 4898.33000 | 4898.63000 | 4893.10000 | 4897.17000 | 73.8409 | 361528.9500 | 4896.05001 2014-02-03 07:27:00 | 4897.51000 | 4898.37000 | 4894.56000 | 4895.01000 | 24.9470 | 122160.9600 | 4896.81998 2014-02-03 07:28:00 | 4895.45000 | 4896.00000 | 4895.43000 | 4896.00000 | 2.3070 | 11294.2800 | 4895.65000 2014-02-03 07:29:00 | . | . | . | . | . | . | . 2014-02-03 07:30:00 | 4896.00000 | 4896.11000 | 4896.00000 | 4896.00000 | 1.7900 | 8763.9300 | 4896.05000 2014-02-03 07:31:00 | 4893.00000 | 4893.59000 | 4890.19000 | 4891.61000 | 7.7720 | 38019.1100 | 4891.81000 2014-02-03 07:32:00 | 4890.10000 | 4892.00000 | 4887.71000 | 4890.26000 | 63.0461 | 308237.2100 | 4889.07995 2014-02-03 07:33:00 | 4888.61000 | 4891.00000 | 4887.30000 | 4890.22000 | 56.3801 | 275666.3400 | 4889.43000 2014-02-03 07:34:00 | 4890.85000 | 4891.00000 | 4886.59000 | 4888.88000 | 40.9250 | 200093.5000 | 4889.27004 2014-02-03 07:35:00 | 4888.26000 | 4888.26000 | 4886.60000 | 4887.00000 | 6.4600 | 31576.3000 | 4887.97000 2014-02-03 07:36:00 | 4887.00000 | 4887.10000 | 4887.00000 | 4887.10000 | 1.0160 | 4965.2400 | 4887.05000 2014-02-03 07:37:00 | 4887.00000 | 4887.20000 | 4884.15000 | 4885.98000 | 3.9380 | 19243.8700 | 4886.71000 2014-02-03 07:38:00 | 4884.21000 | 4885.76000 | 4881.20000 | 4881.20000 | 41.7780 | 204012.5700 | 4883.24998 2014-02-03 07:39:00 | 4883.30000 | 4883.30000 | 4879.99000 | 4880.00000 | 26.7610 | 130615.4500 | 4880.81001 2014-02-03 07:40:00 | 4882.00000 | 4882.00000 | 4877.00000 | 4878.28000 | 7.5130 | 36661.9500 | 4879.80000 2014-02-03 07:41:00 | 4880.07000 | 4880.10000 | 4877.00000 | 4880.10000 | 9.8530 | 48077.5000 | 4879.48001 2014-02-03 07:42:00 | 4880.11000 | 4880.11000 | 4878.53000 | 4878.53000 | 2.0400 | 9953.8100 | 4879.32000 2014-02-03 07:43:00 | 4878.00000 | 4878.00000 | 4877.00000 | 4877.00000 | 6.2530 | 30499.0000 | 4877.50000 2014-02-03 07:44:00 | 4877.00000 | 4881.00000 | 4871.09000 | 4876.90000 | 30.0950 | 146680.3100 | 4873.90997 2014-02-03 07:45:00 | 4875.07000 | 4880.00000 | 4875.06000 | 4879.00000 | 27.9510 | 136324.0400 | 4877.25001 2014-02-03 07:46:00 | 4880.50000 | 4880.51000 | 4877.42000 | 4880.00000 | 16.4510 | 80263.3600 | 4878.94000 2014-02-03 07:47:00 | 4880.01000 | 4880.01000 | 4880.00000 | 4880.00000 | 1.9500 | 9516.0100 | 4880.01000 2014-02-03 07:48:00 | 4878.00000 | 4879.99000 | 4878.00000 | 4878.01000 | 3.0600 | 14927.2800 | 4878.20000 2014-02-03 07:49:00 | 4879.99000 | 4879.99000 | 4879.01000 | 4879.01000 | 1.0980 | 5358.1500 | 4879.92000 2014-02-03 07:50:00 | 4880.00000 | 4880.00000 | 4879.01000 | 4880.00000 | 3.5430 | 17289.8100 | 4879.99000 2014-02-03 07:51:00 | 4880.00000 | 4880.00000 | 4880.00000 | 4880.00000 | 2.2510 | 10984.8800 | 4880.00000 2014-02-03 07:52:00 | 4881.00000 | 4886.00000 | 4880.99000 | 4886.00000 | 11.9770 | 58487.0700 | 4883.27999 2014-02-03 07:53:00 | 4886.59000 | 4888.53000 | 4886.59000 | 4888.53000 | 0.0760 | 371.4200 | 4887.10000 2014-02-03 07:54:00 | 4889.44000 | 4889.53000 | 4878.98000 | 4878.98000 | 6.6800 | 32639.0500 | 4886.09000 2014-02-03 07:55:00 | 4881.19000 | 4888.50000 | 4881.19000 | 4882.63000 | 107.7189 | 526146.6600 | 4884.43998 2014-02-03 07:56:00 | 4883.00000 | 4883.00000 | 4882.05000 | 4882.06000 | 0.1380 | 673.7900 | 4882.53000 2014-02-03 07:57:00 | 4884.05000 | 4887.99000 | 4884.05000 | 4885.54000 | 13.5410 | 66170.0500 | 4886.64000 2014-02-03 07:58:00 | 4884.75000 | 4887.97000 | 4877.90000 | 4884.93000 | 78.5830 | 383617.1700 | 4881.68005 2014-02-03 07:59:00 | 4885.07000 | 4885.93000 | 4880.00000 | 4885.93000 | 146.5949 | 715831.8700 | 4883.05985 2014-02-03 08:00:00 | 4885.85000 | 4885.87000 | 4883.02000 | 4883.02000 | 2.5000 | 12212.3500 | 4884.94000 2014-02-03 08:01:00 | 4884.02000 | 4886.54000 | 4884.02000 | 4886.54000 | 3.7460 | 18299.0900 | 4884.97000 2014-02-03 08:02:00 | 4887.99000 | 4890.00000 | 4887.06000 | 4890.00000 | 8.2960 | 40563.6200 | 4889.53999 2014-02-03 08:03:00 | 4889.17000 | 4889.99000 | 4889.16000 | 4889.99000 | 1.1960 | 5848.0000 | 4889.63000 2014-02-03 08:04:00 | 4889.99000 | 4890.00000 | 4889.99000 | 4889.99000 | 2.3690 | 11584.4000 | 4889.99000 2014-02-03 08:05:00 | 4890.00000 | 4890.00000 | 4889.99000 | 4889.99000 | 2.5860 | 12645.5300 | 4890.00000 2014-02-03 08:06:00 | 4889.99000 | 4890.00000 | 4889.85000 | 4889.85000 | 2.2950 | 11222.5000 | 4889.98000 2014-02-03 08:07:00 | 4889.84000 | 4890.00000 | 4889.84000 | 4890.00000 | 4.4840 | 21926.6700 | 4889.98000 2014-02-03 08:08:00 | 4887.46000 | 4895.09000 | 4887.46000 | 4894.76000 | 87.8410 | 429811.2600 | 4893.06002 2014-02-03 08:09:00 | 4894.72000 | 4898.00000 | 4891.61000 | 4898.00000 | 6.9180 | 33858.6200 | 4894.28000 2014-02-03 08:10:00 | 4898.00000 | 4900.00000 | 4898.00000 | 4900.00000 | 5.4220 | 26557.1400 | 4898.03000 2014-02-03 08:11:00 | 4900.00000 | 4900.09000 | 4898.00000 | 4900.09000 | 3.7980 | 18606.5700 | 4899.04000 2014-02-03 08:12:00 | 4900.09000 | 4905.20000 | 4898.01000 | 4905.20000 | 8.1690 | 40029.9500 | 4900.23000 2014-02-03 08:13:00 | 4905.21000 | 4906.97000 | 4900.26000 | 4906.90000 | 80.3740 | 394126.7400 | 4903.66007 2014-02-03 08:14:00 | 4907.00000 | 4909.00000 | 4904.48000 | 4909.00000 | 42.0150 | 206212.8500 | 4908.07996 2014-02-03 08:15:00 | 4909.00000 | 4909.00000 | 4908.80000 | 4908.98000 | 4.5570 | 22370.1600 | 4908.97000 2014-02-03 08:16:00 | 4906.41000 | 4907.97000 | 4901.31000 | 4901.87000 | 71.8009 | 352168.5800 | 4904.79001 2014-02-03 08:17:00 | 4903.03000 | 4906.74000 | 4901.11000 | 4901.98000 | 67.5040 | 331003.9000 | 4903.47006 2014-02-03 08:18:00 | 4906.33000 | 4906.98000 | 4902.10000 | 4904.31000 | 106.1740 | 520751.5000 | 4904.70009 2014-02-03 08:19:00 | 4905.49000 | 4905.78000 | 4902.19000 | 4904.99000 | 49.6570 | 243524.8500 | 4904.13997 2014-02-03 08:20:00 | 4903.09000 | 4906.26000 | 4902.15000 | 4904.99000 | 31.8220 | 156074.8200 | 4904.62001 2014-02-03 08:21:00 | 4903.99000 | 4904.99000 | 4903.99000 | 4904.99000 | 2.7220 | 13349.5600 | 4904.32000 2014-02-03 08:22:00 | 4905.00000 | 4908.17000 | 4905.00000 | 4908.17000 | 2.5700 | 12610.8200 | 4906.94000 2014-02-03 08:23:00 | 4906.27000 | 4906.28000 | 4906.27000 | 4906.27000 | 0.8200 | 4023.1400 | 4906.27000 2014-02-03 08:24:00 | 4905.15000 | 4905.99000 | 4904.59000 | 4905.01000 | 14.5030 | 71133.9100 | 4904.77001 2014-02-03 08:25:00 | 4905.01000 | 4907.64000 | 4904.12000 | 4906.17000 | 54.0480 | 265161.0800 | 4906.02998 2014-02-03 08:26:00 | 4905.01000 | 4908.99000 | 4901.98000 | 4908.99000 | 7.7390 | 37972.0100 | 4906.58000 2014-02-03 08:27:00 | 4908.99000 | 4909.00000 | 4905.30000 | 4908.20000 | 32.5920 | 159927.1000 | 4906.94001 2014-02-03 08:28:00 | 4906.00000 | 4908.60000 | 4905.65000 | 4906.00000 | 3.6280 | 17803.2900 | 4907.19000 2014-02-03 08:29:00 | 4907.51000 | 4909.00000 | 4905.61000 | 4906.57000 | 92.8079 | 455444.6600 | 4907.38996 2014-02-03 08:30:00 | 4909.00000 | 4910.00000 | 4908.79000 | 4910.00000 | 1.9300 | 9474.3900 | 4909.01000 2014-02-03 08:31:00 | 4914.60000 | 4921.00000 | 4914.60000 | 4920.01000 | 7.3790 | 36305.1900 | 4920.07000 2014-02-03 08:32:00 | 4920.01000 | 4920.01000 | 4911.05000 | 4919.87000 | 81.5989 | 401256.2300 | 4917.41998 2014-02-03 08:33:00 | 4915.00000 | 4919.97000 | 4915.00000 | 4916.05000 | 60.7570 | 298786.1500 | 4917.71996 2014-02-03 08:34:00 | 4916.06000 | 4916.06000 | 4916.05000 | 4916.05000 | 0.2000 | 983.2100 | 4916.05000 2014-02-03 08:35:00 | 4916.07000 | 4916.86000 | 4914.05000 | 4916.86000 | 25.4290 | 125023.0400 | 4916.54999 2014-02-03 08:36:00 | 4915.01000 | 4915.01000 | 4914.99000 | 4914.99000 | 0.0200 | 98.3000 | 4915.00000 2014-02-03 08:37:00 | 4914.02000 | 4914.02000 | 4912.00000 | 4912.19000 | 5.0200 | 24659.0600 | 4912.16000 2014-02-03 08:38:00 | 4912.00000 | 4912.79000 | 4909.79000 | 4910.00000 | 58.7890 | 288714.3000 | 4911.02999 2014-02-03 08:39:00 | 4910.02000 | 4914.40000 | 4910.02000 | 4912.64000 | 3.5940 | 17656.3900 | 4912.74000 2014-02-03 08:40:00 | . | . | . | . | . | . | . 2014-02-03 08:41:00 | 4911.40000 | 4911.40000 | 4911.00000 | 4911.00000 | 0.2100 | 1031.3900 | 4911.38000 2014-02-03 08:42:00 | . | . | . | . | . | . | . 2014-02-03 08:43:00 | 4909.99000 | 4909.99000 | 4907.89000 | 4907.89000 | 5.4120 | 26561.9800 | 4907.98000 2014-02-03 08:44:00 | 4906.00000 | 4910.00000 | 4902.00000 | 4910.00000 | 91.4969 | 448913.1600 | 4906.31994 2014-02-03 08:45:00 | 4903.02000 | 4909.98000 | 4902.58000 | 4906.66000 | 66.5909 | 326663.1700 | 4905.52001 2014-02-03 08:46:00 | 4905.26000 | 4907.89000 | 4903.01000 | 4907.02000 | 100.3139 | 492142.1000 | 4906.02008 2014-02-03 08:47:00 | 4907.01000 | 4907.89000 | 4907.01000 | 4907.89000 | 0.9850 | 4833.4100 | 4907.01000 2014-02-03 08:48:00 | 4908.67000 | 4908.67000 | 4908.47000 | 4908.47000 | 2.8000 | 13744.0600 | 4908.59000 2014-02-03 08:49:00 | 4907.82000 | 4910.00000 | 4906.01000 | 4906.01000 | 62.7921 | 308173.3400 | 4907.84003 2014-02-03 08:50:00 | 4906.71000 | 4906.71000 | 4902.01000 | 4902.01000 | 36.4290 | 178622.9100 | 4903.31999 2014-02-03 08:51:00 | 4902.10000 | 4904.73000 | 4901.98000 | 4904.73000 | 27.1680 | 133203.7400 | 4902.95999 2014-02-03 08:52:00 | 4902.02000 | 4905.81000 | 4901.98000 | 4902.00000 | 63.7950 | 312884.6700 | 4904.52994 2014-02-03 08:53:00 | 4902.13000 | 4905.71000 | 4902.13000 | 4903.00000 | 70.2491 | 344527.4400 | 4904.36999 2014-02-03 08:54:00 | 4903.12000 | 4905.92000 | 4901.98000 | 4902.89000 | 29.1210 | 142797.5700 | 4903.59001 2014-02-03 08:55:00 | 4902.99000 | 4902.99000 | 4901.98000 | 4902.99000 | 3.1480 | 15433.0700 | 4902.50000 2014-02-03 08:56:00 | 4903.00000 | 4904.71000 | 4903.00000 | 4904.71000 | 2.5000 | 12260.2500 | 4904.10000 2014-02-03 08:57:00 | 4904.82000 | 4907.42000 | 4904.82000 | 4906.82000 | 1.9590 | 9611.2200 | 4906.19000 2014-02-03 08:58:00 | 4907.42000 | 4909.99000 | 4907.42000 | 4909.99000 | 1.8230 | 8947.7700 | 4908.27000 2014-02-03 08:59:00 | 4909.99000 | 4910.00000 | 4909.99000 | 4910.00000 | 11.2900 | 55433.8800 | 4910.00000 2014-02-03 09:00:00 | 4910.00000 | 4910.99000 | 4909.92000 | 4910.99000 | 2.4130 | 11847.9700 | 4910.06000 2014-02-03 09:01:00 | 4910.99000 | 4912.00000 | 4906.54000 | 4906.54000 | 24.5140 | 120354.3100 | 4909.62002 2014-02-03 09:02:00 | 4909.83000 | 4909.83000 | 4902.00000 | 4903.49000 | 23.7680 | 116646.9500 | 4907.72999 2014-02-03 09:03:00 | . | . | . | . | . | . | . 2014-02-03 09:04:00 | . | . | . | . | . | . | . 2014-02-03 09:05:00 | 4904.09000 | 4908.00000 | 4904.09000 | 4908.00000 | 3.3500 | 16440.1500 | 4907.51000 2014-02-03 09:06:00 | 4908.00000 | 4908.10000 | 4907.99999 | 4908.00000 | 9.0250 | 44294.7000 | 4907.99999 2014-02-03 09:07:00 | 4907.30000 | 4908.00000 | 4903.10000 | 4907.70000 | 53.9610 | 264751.0400 | 4906.34001 2014-02-03 09:08:00 | 4907.54000 | 4907.93000 | 4903.16000 | 4905.02000 | 83.8690 | 411410.8200 | 4905.39998 2014-02-03 09:09:00 | 4905.29000 | 4907.89000 | 4903.25000 | 4907.88000 | 40.2320 | 197396.1600 | 4906.45002 2014-02-03 09:10:00 | . | . | . | . | . | . | . 2014-02-03 09:11:00 | . | . | . | . | . | . | . 2014-02-03 09:12:00 | . | . | . | . | . | . | . 2014-02-03 09:13:00 | 4903.09000 | 4903.09000 | 4902.00000 | 4902.00000 | 2.0290 | 9946.2700 | 4902.06000 2014-02-03 09:14:00 | 4902.00000 | 4902.00000 | 4902.00000 | 4902.00000 | 1.0000 | 4902.0000 | 4902.00000 2014-02-03 09:15:00 | 4904.94000 | 4904.94000 | 4902.10000 | 4904.94000 | 2.9200 | 14317.0900 | 4903.11000 2014-02-03 09:16:00 | . | . | . | . | . | . | . 2014-02-03 09:17:00 | 4902.62000 | 4902.63000 | 4902.10000 | 4902.63000 | 1.0000 | 4902.3300 | 4902.33000 2014-02-03 09:18:00 | 4902.10000 | 4904.95000 | 4901.98000 | 4901.99000 | 6.1330 | 30067.0900 | 4902.51000 2014-02-03 09:19:00 | 4903.89000 | 4906.50000 | 4901.98000 | 4901.98000 | 14.1110 | 69215.1200 | 4905.05000 2014-02-03 09:20:00 | 4902.00000 | 4902.00000 | 4900.00000 | 4900.01000 | 5.0030 | 24522.6400 | 4901.59000 2014-02-03 09:21:00 | 4900.00000 | 4900.01000 | 4899.54000 | 4899.54000 | 0.5670 | 2778.1800 | 4899.78000 2014-02-03 09:22:00 | 4899.54000 | 4899.54000 | 4896.89000 | 4896.89000 | 1.9390 | 9497.1400 | 4897.96000 2014-02-03 09:23:00 | 4895.01000 | 4895.01000 | 4893.99000 | 4893.99000 | 0.7100 | 3475.4400 | 4894.98000 2014-02-03 09:24:00 | 4893.99000 | 4895.01000 | 4893.99000 | 4895.01000 | 1.4970 | 7327.7900 | 4894.98000 2014-02-03 09:25:00 | 4893.99000 | 4893.99000 | 4893.98000 | 4893.98000 | 1.2800 | 6264.3000 | 4893.99000 2014-02-03 09:26:00 | 4893.98000 | 4893.98000 | 4891.00000 | 4891.00000 | 1.6350 | 7998.6500 | 4892.14000 2014-02-03 09:27:00 | 4891.00000 | 4895.00000 | 4891.00000 | 4891.23000 | 45.2810 | 221536.6700 | 4892.49001 2014-02-03 09:28:00 | 4894.00000 | 4895.00000 | 4893.99000 | 4894.83000 | 2.1400 | 10474.3600 | 4894.56000 2014-02-03 09:29:00 | 4894.07000 | 4895.00000 | 4891.62000 | 4892.05000 | 108.3499 | 530155.1000 | 4892.99000 2014-02-03 09:30:00 | 4892.27000 | 4895.00000 | 4891.78000 | 4895.00000 | 8.9080 | 43579.3600 | 4892.16000 2014-02-03 09:31:00 | 4895.01000 | 4899.00000 | 4892.05000 | 4895.00000 | 60.2620 | 294963.9700 | 4894.69003 2014-02-03 09:32:00 | 4895.00000 | 4899.78000 | 4894.87000 | 4899.55000 | 58.0820 | 284422.7300 | 4896.92002 2014-02-03 09:33:00 | 4895.45000 | 4900.00000 | 4895.45000 | 4900.00000 | 62.8270 | 307731.4300 | 4898.07996 2014-02-03 09:34:00 | 4900.00000 | 4900.00000 | 4896.54000 | 4900.00000 | 7.2830 | 35668.0700 | 4897.44000 2014-02-03 09:35:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 0.2600 | 1274.0000 | 4900.00000 2014-02-03 09:36:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 0.2640 | 1293.6000 | 4900.00000 2014-02-03 09:37:00 | 4900.00000 | 4900.00000 | 4897.13000 | 4899.99000 | 0.2600 | 1273.4300 | 4897.79000 2014-02-03 09:38:00 | 4899.99000 | 4903.69000 | 4899.99000 | 4902.72000 | 10.1760 | 49876.7300 | 4901.40999 2014-02-03 09:39:00 | 4900.11000 | 4900.11000 | 4900.11000 | 4900.11000 | 0.0480 | 235.2100 | 4900.11000 2014-02-03 09:40:00 | 4900.13000 | 4900.13000 | 4900.12000 | 4900.13000 | 3.3100 | 16219.4200 | 4900.13000 2014-02-03 09:41:00 | 4902.00000 | 4902.00000 | 4902.00000 | 4902.00000 | 0.0260 | 127.4500 | 4902.00000 2014-02-03 09:42:00 | 4901.99000 | 4902.00000 | 4901.99000 | 4902.00000 | 0.1690 | 828.4400 | 4901.99000 2014-02-03 09:43:00 | 4902.00000 | 4902.00000 | 4902.00000 | 4902.00000 | 0.2000 | 980.4000 | 4902.00000 2014-02-03 09:44:00 | 4903.81000 | 4903.81000 | 4903.81000 | 4903.81000 | 1.0140 | 4972.4600 | 4903.81000 2014-02-03 09:45:00 | 4906.76000 | 4907.00000 | 4903.78000 | 4907.00000 | 61.3990 | 301194.5500 | 4905.52999 2014-02-03 09:46:00 | 4907.10000 | 4907.50000 | 4906.99000 | 4906.99000 | 3.2290 | 15845.3600 | 4907.20000 2014-02-03 09:47:00 | 4907.19000 | 4909.19000 | 4907.19000 | 4909.19000 | 2.7030 | 13265.2900 | 4907.62000 2014-02-03 09:48:00 | 4909.19000 | 4910.21000 | 4909.19000 | 4910.21000 | 6.4690 | 31760.9300 | 4909.71000 2014-02-03 09:49:00 | 4911.01000 | 4914.99000 | 4911.00000 | 4914.99000 | 12.7040 | 62406.7400 | 4912.37001 2014-02-03 09:50:00 | 4914.00000 | 4916.99000 | 4914.00000 | 4916.00000 | 30.2630 | 148746.9800 | 4915.14002 2014-02-03 09:51:00 | 4916.98000 | 4918.01000 | 4916.00000 | 4918.01000 | 11.4930 | 56515.9500 | 4917.42001 2014-02-03 09:52:00 | 4918.10000 | 4919.00000 | 4918.10000 | 4919.00000 | 10.3050 | 50690.2000 | 4918.98999 2014-02-03 09:53:00 | 4919.00000 | 4924.00000 | 4918.98000 | 4924.00000 | 8.6250 | 42438.1100 | 4920.35999 2014-02-03 09:54:00 | 4920.49000 | 4923.75000 | 4918.00000 | 4920.47000 | 70.7060 | 347996.3400 | 4921.73994 2014-02-03 09:55:00 | 4920.98000 | 4920.98000 | 4918.00000 | 4920.13000 | 7.2600 | 35714.5300 | 4919.36000 2014-02-03 09:56:00 | 4920.13000 | 4922.49000 | 4920.13000 | 4922.48000 | 3.5300 | 17375.6300 | 4922.28000 2014-02-03 09:57:00 | 4922.01000 | 4922.01000 | 4922.01000 | 4922.01000 | 0.3150 | 1550.4300 | 4922.01000 2014-02-03 09:58:00 | 4922.00000 | 4922.01000 | 4921.01000 | 4921.01000 | 1.8850 | 9276.9900 | 4921.48000 2014-02-03 09:59:00 | . | . | . | . | . | . | . 2014-02-03 10:00:00 | 4918.00000 | 4919.70000 | 4915.05000 | 4915.05000 | 10.9630 | 53914.5500 | 4917.86001 2014-02-03 10:01:00 | 4915.10000 | 4917.65000 | 4910.20000 | 4916.45000 | 21.6410 | 106371.8000 | 4915.29000 2014-02-03 10:02:00 | 4916.74000 | 4922.48000 | 4911.56000 | 4922.48000 | 44.8840 | 220643.0300 | 4915.85004 2014-02-03 10:03:00 | 4922.48000 | 4927.47000 | 4922.48000 | 4927.47000 | 5.0290 | 24759.0200 | 4923.25000 2014-02-03 10:04:00 | 4927.86000 | 4929.90000 | 4927.86000 | 4929.90000 | 7.3130 | 36049.0800 | 4929.45000 2014-02-03 10:05:00 | 4929.80000 | 4929.98000 | 4929.80000 | 4929.95000 | 6.3620 | 31364.1100 | 4929.91000 2014-02-03 10:06:00 | 4929.98000 | 4929.99000 | 4923.91000 | 4924.04000 | 14.2610 | 70260.6000 | 4926.77000 2014-02-03 10:07:00 | 4923.90000 | 4923.90000 | 4921.97000 | 4923.27000 | 4.6970 | 23125.0300 | 4923.36000 2014-02-03 10:08:00 | 4921.98000 | 4922.99000 | 4921.97000 | 4922.47000 | 1.2200 | 6005.1700 | 4922.27000 2014-02-03 10:09:00 | 4922.99000 | 4922.99000 | 4919.00000 | 4920.00000 | 8.0180 | 39451.3100 | 4920.34000 2014-02-03 10:10:00 | 4919.50000 | 4919.50000 | 4919.00000 | 4919.00000 | 0.0360 | 177.1000 | 4919.33000 2014-02-03 10:11:00 | 4918.49000 | 4918.49000 | 4918.25000 | 4918.25000 | 0.9060 | 4456.0400 | 4918.36000 2014-02-03 10:12:00 | 4918.01000 | 4918.49000 | 4918.01000 | 4918.49000 | 1.0000 | 4918.0200 | 4918.02000 2014-02-03 10:13:00 | . | . | . | . | . | . | . 2014-02-03 10:14:00 | 4918.61000 | 4918.61000 | 4918.61000 | 4918.61000 | 0.8530 | 4195.5700 | 4918.61000 2014-02-03 10:15:00 | 4920.00000 | 4924.84000 | 4920.00000 | 4920.34000 | 40.2870 | 198324.3300 | 4922.78998 2014-02-03 10:16:00 | 4921.33000 | 4922.93000 | 4920.20000 | 4920.20000 | 15.3900 | 75741.2900 | 4921.46000 2014-02-03 10:17:00 | 4920.00000 | 4921.96000 | 4918.01000 | 4918.01000 | 12.9290 | 63625.2400 | 4921.13000 2014-02-03 10:18:00 | 4918.01000 | 4918.01000 | 4917.97000 | 4917.97000 | 4.1150 | 20237.6000 | 4918.01000 2014-02-03 10:19:00 | 4915.03000 | 4917.77000 | 4914.07000 | 4915.10000 | 14.1320 | 69471.4400 | 4915.90001 2014-02-03 10:20:00 | 4914.48000 | 4916.61000 | 4913.00000 | 4916.61000 | 8.9500 | 43999.3300 | 4916.13000 2014-02-03 10:21:00 | 4913.69000 | 4919.96000 | 4913.69000 | 4916.74000 | 73.5731 | 361768.3500 | 4917.13005 2014-02-03 10:22:00 | 4919.05000 | 4920.11000 | 4916.00000 | 4920.05000 | 28.7190 | 141243.3100 | 4918.10999 2014-02-03 10:23:00 | 4920.99000 | 4920.99000 | 4916.49000 | 4916.49000 | 6.7270 | 33087.2800 | 4918.58000 2014-02-03 10:24:00 | 4920.00000 | 4920.00000 | 4914.99000 | 4914.99000 | 49.8550 | 245159.5200 | 4917.44995 2014-02-03 10:25:00 | 4918.83000 | 4919.54000 | 4917.45000 | 4917.45000 | 30.2420 | 148757.4600 | 4918.90001 2014-02-03 10:26:00 | 4917.00000 | 4919.06000 | 4916.58000 | 4916.58000 | 20.7080 | 101837.6200 | 4917.78999 2014-02-03 10:27:00 | 4919.05000 | 4920.01000 | 4916.53000 | 4918.92000 | 62.3210 | 306519.3700 | 4918.40001 2014-02-03 10:28:00 | 4919.26000 | 4919.51000 | 4917.00000 | 4917.01000 | 16.9500 | 83366.2500 | 4918.36000 2014-02-03 10:29:00 | 4917.01000 | 4917.01000 | 4917.01000 | 4917.01000 | 0.4910 | 2414.2500 | 4917.01000 2014-02-03 10:30:00 | 4917.08000 | 4917.12000 | 4917.08000 | 4917.12000 | 0.4260 | 2094.6800 | 4917.08000 2014-02-03 10:31:00 | 4917.12000 | 4917.12000 | 4917.12000 | 4917.12000 | 0.0460 | 226.1900 | 4917.12000 2014-02-03 10:32:00 | 4918.75000 | 4918.75000 | 4918.75000 | 4918.75000 | 0.0810 | 398.4200 | 4918.75000 2014-02-03 10:33:00 | 4918.99000 | 4919.00000 | 4918.99000 | 4919.00000 | 0.8610 | 4235.2500 | 4918.99000 2014-02-03 10:34:00 | 4921.22000 | 4924.00000 | 4919.23000 | 4922.70000 | 49.1140 | 241775.7000 | 4922.75004 2014-02-03 10:35:00 | 4920.55000 | 4923.79000 | 4919.99000 | 4920.30000 | 25.7090 | 126546.4500 | 4922.25999 2014-02-03 10:36:00 | 4920.34000 | 4920.34000 | 4917.83000 | 4920.08000 | 3.0240 | 14876.1300 | 4919.36000 2014-02-03 10:37:00 | 4921.24000 | 4921.24000 | 4918.77000 | 4918.78000 | 1.8130 | 8918.2100 | 4919.03000 2014-02-03 10:38:00 | 4918.82000 | 4918.82000 | 4917.34000 | 4917.34000 | 0.0340 | 167.2100 | 4918.08000 2014-02-03 10:39:00 | 4918.51000 | 4918.99000 | 4918.23000 | 4918.23000 | 10.0010 | 49187.4300 | 4918.25000 2014-02-03 10:40:00 | 4918.33000 | 4919.66000 | 4918.33000 | 4918.94000 | 4.4330 | 21804.8400 | 4918.75000 2014-02-03 10:41:00 | 4918.23000 | 4919.18000 | 4918.23000 | 4919.18000 | 1.8670 | 9183.0800 | 4918.63000 2014-02-03 10:42:00 | . | . | . | . | . | . | . 2014-02-03 10:43:00 | 4918.33000 | 4918.33000 | 4918.00000 | 4918.00000 | 4.6970 | 23100.2300 | 4918.08000 2014-02-03 10:44:00 | 4918.00000 | 4918.00000 | 4913.85000 | 4917.98000 | 13.6230 | 66977.0500 | 4916.47001 2014-02-03 10:45:00 | 4917.45000 | 4918.00000 | 4914.22000 | 4918.00000 | 25.2660 | 124232.0700 | 4916.96998 2014-02-03 10:46:00 | . | . | . | . | . | . | . 2014-02-03 10:47:00 | . | . | . | . | . | . | . 2014-02-03 10:48:00 | 4920.48000 | 4920.48000 | 4920.48000 | 4920.48000 | 0.0100 | 49.2000 | 4920.48000 2014-02-03 10:49:00 | 4920.49000 | 4921.10000 | 4920.49000 | 4921.10000 | 1.7800 | 8758.6100 | 4920.57000 2014-02-03 10:50:00 | 4921.23000 | 4921.24000 | 4921.20000 | 4921.24000 | 0.9600 | 4724.3700 | 4921.22000 2014-02-03 10:51:00 | 4921.56000 | 4922.40000 | 4921.56000 | 4922.40000 | 0.8480 | 4173.8200 | 4921.96000 2014-02-03 10:52:00 | 4922.38000 | 4922.39000 | 4922.38000 | 4922.39000 | 0.4780 | 2352.9000 | 4922.39000 2014-02-03 10:53:00 | 4923.24000 | 4923.25000 | 4920.48000 | 4923.24000 | 1.7560 | 8644.7300 | 4922.97000 2014-02-03 10:54:00 | 4922.99000 | 4924.00000 | 4920.60000 | 4922.58000 | 15.4400 | 75988.4600 | 4921.53000 2014-02-03 10:55:00 | 4922.58000 | 4922.59000 | 4922.11000 | 4922.53000 | 3.9140 | 19266.5800 | 4922.48000 2014-02-03 10:56:00 | 4922.58000 | 4922.59000 | 4920.48000 | 4922.59000 | 4.3960 | 21634.4700 | 4921.40000 2014-02-03 10:57:00 | 4922.44000 | 4923.94000 | 4922.41000 | 4923.80000 | 2.5050 | 12330.7800 | 4922.47000 2014-02-03 10:58:00 | 4923.41000 | 4923.60000 | 4920.27000 | 4922.54000 | 49.3760 | 243044.5200 | 4922.31996 2014-02-03 10:59:00 | 4922.36000 | 4923.45000 | 4920.00000 | 4920.72000 | 47.6780 | 234643.9300 | 4921.42998 2014-02-03 11:00:00 | 4920.19000 | 4920.21000 | 4920.19000 | 4920.20000 | 1.8860 | 9279.5000 | 4920.20000 2014-02-03 11:01:00 | 4920.95000 | 4920.95000 | 4920.94000 | 4920.94000 | 1.9390 | 9541.7100 | 4920.94000 2014-02-03 11:02:00 | 4921.01000 | 4921.01000 | 4921.00000 | 4921.00000 | 3.5940 | 17686.0800 | 4921.00000 2014-02-03 11:03:00 | . | . | . | . | . | . | . 2014-02-03 11:04:00 | . | . | . | . | . | . | . 2014-02-03 11:05:00 | 4921.10000 | 4921.10000 | 4921.00000 | 4921.00000 | 0.9680 | 4763.5800 | 4921.05000 2014-02-03 11:06:00 | . | . | . | . | . | . | . 2014-02-03 11:07:00 | 4920.30000 | 4920.30000 | 4918.39000 | 4918.39000 | 0.5600 | 2755.0900 | 4919.81000 2014-02-03 11:08:00 | 4918.37000 | 4918.70000 | 4917.66000 | 4917.66000 | 0.5560 | 2734.5700 | 4918.30000 2014-02-03 11:09:00 | 4917.57000 | 4917.57000 | 4915.00000 | 4915.35000 | 11.8310 | 58161.3800 | 4916.02000 2014-02-03 11:10:00 | 4916.18000 | 4916.18000 | 4914.00000 | 4915.55000 | 2.0610 | 10129.5300 | 4914.86000 2014-02-03 11:11:00 | 4915.55000 | 4918.00000 | 4915.55000 | 4918.00000 | 3.1340 | 15411.6800 | 4917.58000 2014-02-03 11:12:00 | 4915.72000 | 4915.72000 | 4915.72000 | 4915.72000 | 0.2000 | 983.1400 | 4915.72000 2014-02-03 11:13:00 | 4917.30000 | 4917.30000 | 4915.00000 | 4915.00000 | 2.2000 | 10813.6300 | 4915.29000 2014-02-03 11:14:00 | 4915.00000 | 4916.33000 | 4912.98000 | 4912.98000 | 32.4880 | 159677.3500 | 4914.95999 2014-02-03 11:15:00 | 4910.00000 | 4911.16000 | 4910.00000 | 4911.16000 | 3.4700 | 17038.4700 | 4910.22000 2014-02-03 11:16:00 | 4910.01000 | 4910.01000 | 4910.00000 | 4910.00000 | 1.8020 | 8847.8200 | 4910.00000 2014-02-03 11:17:00 | 4909.19000 | 4910.00000 | 4906.73000 | 4909.21000 | 3.8630 | 18960.8000 | 4908.31000 2014-02-03 11:18:00 | 4909.58000 | 4910.00000 | 4905.48000 | 4906.18000 | 33.7780 | 165778.3800 | 4907.87999 2014-02-03 11:19:00 | 4910.00000 | 4910.00000 | 4907.13000 | 4907.13000 | 6.6320 | 32554.4800 | 4908.70000 2014-02-03 11:20:00 | 4908.01000 | 4909.99000 | 4908.00000 | 4908.01000 | 3.1240 | 15332.9100 | 4908.10000 2014-02-03 11:21:00 | 4908.23000 | 4909.98000 | 4905.07000 | 4908.04000 | 50.0520 | 245609.9300 | 4907.10002 2014-02-03 11:22:00 | 4905.35000 | 4909.56000 | 4902.89000 | 4908.26000 | 47.0010 | 230586.7700 | 4906.00001 2014-02-03 11:23:00 | 4906.12000 | 4909.96000 | 4901.00000 | 4901.01000 | 43.6620 | 214254.7900 | 4907.12002 2014-02-03 11:24:00 | 4901.01000 | 4905.93000 | 4901.01000 | 4904.23000 | 6.4780 | 31769.0900 | 4904.15000 2014-02-03 11:25:00 | 4902.19000 | 4904.14000 | 4902.19000 | 4904.08000 | 1.4130 | 6926.8900 | 4902.26000 2014-02-03 11:26:00 | 4904.01000 | 4909.10000 | 4903.97000 | 4909.10000 | 3.5390 | 17359.3700 | 4905.16000 2014-02-03 11:27:00 | 4908.35000 | 4908.35000 | 4902.00000 | 4908.03000 | 13.8870 | 68114.9500 | 4904.93999 2014-02-03 11:28:00 | 4905.53000 | 4907.31000 | 4902.17000 | 4904.93000 | 38.9250 | 190932.2800 | 4905.13004 2014-02-03 11:29:00 | 4906.40000 | 4907.00000 | 4903.33000 | 4906.23000 | 68.8551 | 337790.5400 | 4905.81993 2014-02-03 11:30:00 | 4905.09000 | 4906.82000 | 4903.68000 | 4904.26000 | 18.5590 | 91036.3500 | 4905.24000 2014-02-03 11:31:00 | 4903.80000 | 4907.00000 | 4903.80000 | 4906.99000 | 19.2680 | 94516.5800 | 4905.36999 2014-02-03 11:32:00 | 4906.99000 | 4906.99000 | 4906.99000 | 4906.99000 | 0.1220 | 598.6500 | 4906.99000 2014-02-03 11:33:00 | 4907.03000 | 4907.03000 | 4907.03000 | 4907.03000 | 0.0200 | 98.1400 | 4907.03000 2014-02-03 11:34:00 | 4907.28000 | 4907.28000 | 4907.28000 | 4907.28000 | 0.7000 | 3435.1000 | 4907.28000 2014-02-03 11:35:00 | 4908.43000 | 4912.19000 | 4908.43000 | 4910.83000 | 12.5860 | 61800.7600 | 4910.27999 2014-02-03 11:36:00 | 4908.89000 | 4908.89000 | 4908.00000 | 4908.89000 | 2.0600 | 10111.0400 | 4908.27000 2014-02-03 11:37:00 | 4908.00000 | 4909.97000 | 4908.00000 | 4909.97000 | 0.9840 | 4831.3700 | 4909.93000 2014-02-03 11:38:00 | . | . | . | . | . | . | . 2014-02-03 11:39:00 | . | . | . | . | . | . | . 2014-02-03 11:40:00 | 4908.01000 | 4909.98000 | 4908.01000 | 4909.98000 | 0.5120 | 2513.8900 | 4909.93000 2014-02-03 11:41:00 | . | . | . | . | . | . | . 2014-02-03 11:42:00 | 4909.97000 | 4913.60000 | 4909.97000 | 4913.60000 | 12.6570 | 62183.3000 | 4912.95999 2014-02-03 11:43:00 | 4913.69000 | 4918.88000 | 4913.69000 | 4916.15000 | 76.1070 | 374221.9600 | 4917.04995 2014-02-03 11:44:00 | 4914.19000 | 4918.30000 | 4908.40000 | 4908.81000 | 22.1930 | 109055.2000 | 4913.95001 2014-02-03 11:45:00 | 4910.39000 | 4912.95000 | 4908.22000 | 4911.58000 | 57.5900 | 282780.9000 | 4910.24000 2014-02-03 11:46:00 | 4910.48000 | 4912.63000 | 4907.90000 | 4912.63000 | 49.4770 | 242913.4800 | 4909.61997 2014-02-03 11:47:00 | 4911.95000 | 4912.88000 | 4908.29000 | 4909.27000 | 57.6820 | 283271.0100 | 4910.91002 2014-02-03 11:48:00 | 4910.20000 | 4911.31000 | 4906.99000 | 4906.99000 | 8.2510 | 40508.3900 | 4909.51000 2014-02-03 11:49:00 | 4909.94000 | 4909.94000 | 4907.29000 | 4908.21000 | 17.8580 | 87654.7700 | 4908.42999 2014-02-03 11:50:00 | 4909.94000 | 4909.97000 | 4909.94000 | 4909.97000 | 0.0910 | 446.8100 | 4909.96000 2014-02-03 11:51:00 | 4907.00000 | 4907.16000 | 4907.00000 | 4907.16000 | 4.4440 | 21806.8200 | 4907.03000 2014-02-03 11:52:00 | 4907.01000 | 4909.83000 | 4906.00000 | 4906.24000 | 47.0360 | 230879.1000 | 4908.55996 2014-02-03 11:53:00 | 4906.44000 | 4909.80000 | 4906.44000 | 4909.70000 | 37.9910 | 186448.5100 | 4907.70001 2014-02-03 11:54:00 | 4906.92000 | 4909.97000 | 4904.57000 | 4907.70000 | 7.4630 | 36617.2500 | 4906.51000 2014-02-03 11:55:00 | 4907.43000 | 4909.95000 | 4904.76000 | 4908.00000 | 40.0760 | 196711.2900 | 4908.45997 2014-02-03 11:56:00 | 4908.00000 | 4908.00000 | 4908.00000 | 4908.00000 | 0.0400 | 196.3200 | 4908.00000 2014-02-03 11:57:00 | 4908.00000 | 4908.00000 | 4908.00000 | 4908.00000 | 1.1570 | 5678.5600 | 4908.00000 2014-02-03 11:58:00 | 4909.99000 | 4912.02000 | 4908.92000 | 4911.04000 | 5.9090 | 29016.8500 | 4910.62000 2014-02-03 11:59:00 | 4910.28000 | 4911.95000 | 4905.00000 | 4907.40000 | 53.6230 | 263259.0400 | 4909.44003 2014-02-03 12:00:00 | 4910.94000 | 4910.94000 | 4906.00000 | 4906.80000 | 9.9810 | 48992.7600 | 4908.60000 2014-02-03 12:01:00 | 4906.77000 | 4906.78000 | 4906.01000 | 4906.64000 | 1.4400 | 7065.5700 | 4906.65000 2014-02-03 12:02:00 | 4906.63000 | 4908.00000 | 4906.63000 | 4908.00000 | 0.5900 | 2894.9300 | 4906.65000 2014-02-03 12:03:00 | 4908.00000 | 4914.52000 | 4908.00000 | 4914.19000 | 12.9670 | 63690.7900 | 4911.75999 2014-02-03 12:04:00 | 4910.17000 | 4914.03000 | 4908.86000 | 4910.90000 | 102.8801 | 505252.4000 | 4911.08000 2014-02-03 12:05:00 | 4912.13000 | 4912.13000 | 4912.13000 | 4912.13000 | 0.2290 | 1124.8800 | 4912.13000 2014-02-03 12:06:00 | 4911.00000 | 4911.99000 | 4911.00000 | 4911.00000 | 1.6100 | 7907.0100 | 4911.18000 2014-02-03 12:07:00 | . | . | . | . | . | . | . 2014-02-03 12:08:00 | 4911.00000 | 4911.24000 | 4910.00000 | 4911.00000 | 5.8750 | 28850.1700 | 4910.66999 2014-02-03 12:09:00 | 4910.99000 | 4911.52000 | 4910.06000 | 4910.98000 | 3.5240 | 17306.5900 | 4911.06000 2014-02-03 12:10:00 | 4910.98000 | 4910.98000 | 4907.74000 | 4908.89000 | 53.3860 | 262087.1700 | 4909.28996 2014-02-03 12:11:00 | 4910.97000 | 4910.97000 | 4910.93000 | 4910.97000 | 0.0600 | 294.6600 | 4910.96000 2014-02-03 12:12:00 | 4910.53000 | 4910.95000 | 4910.00000 | 4910.56000 | 1.3500 | 6628.7800 | 4910.21000 2014-02-03 12:13:00 | 4910.01000 | 4910.51000 | 4902.00000 | 4907.60000 | 19.0810 | 93643.1800 | 4907.67000 2014-02-03 12:14:00 | 4902.00000 | 4910.00000 | 4902.00000 | 4905.99000 | 27.2410 | 133701.2000 | 4908.09001 2014-02-03 12:15:00 | 4902.11000 | 4905.99000 | 4902.11000 | 4903.96000 | 109.2829 | 535903.6300 | 4903.82006 2014-02-03 12:16:00 | 4903.30000 | 4903.30000 | 4903.30000 | 4903.30000 | 1.7210 | 8438.5800 | 4903.30000 2014-02-03 12:17:00 | 4903.16000 | 4913.11000 | 4902.32000 | 4902.32000 | 41.5560 | 203828.7000 | 4904.91997 2014-02-03 12:18:00 | 4905.89000 | 4910.00000 | 4903.24000 | 4910.00000 | 46.6240 | 228670.2500 | 4904.56004 2014-02-03 12:19:00 | 4909.35000 | 4913.46000 | 4906.35000 | 4913.46000 | 4.8350 | 23745.4800 | 4911.16000 2014-02-03 12:20:00 | 4909.43000 | 4909.43000 | 4909.43000 | 4909.43000 | 6.9810 | 34272.7300 | 4909.43000 2014-02-03 12:21:00 | . | . | . | . | . | . | . 2014-02-03 12:22:00 | 4908.01000 | 4908.05000 | 4905.58000 | 4907.50000 | 19.4930 | 95631.2400 | 4905.93001 2014-02-03 12:23:00 | 4907.45000 | 4908.06000 | 4906.60000 | 4908.06000 | 1.1570 | 5676.9700 | 4906.63000 2014-02-03 12:24:00 | 4908.06000 | 4909.72000 | 4904.23000 | 4904.31000 | 113.2851 | 555947.5800 | 4907.50989 2014-02-03 12:25:00 | 4907.24000 | 4909.22000 | 4904.40000 | 4905.30000 | 94.8861 | 465595.4400 | 4906.88992 2014-02-03 12:26:00 | 4905.30000 | 4907.23000 | 4905.20000 | 4906.99000 | 11.7530 | 57660.7300 | 4906.04001 2014-02-03 12:27:00 | 4906.00000 | 4906.00000 | 4905.83000 | 4905.89000 | 0.4900 | 2403.9100 | 4905.95000 2014-02-03 12:28:00 | 4904.41000 | 4904.41000 | 4904.41000 | 4904.41000 | 0.2100 | 1029.9300 | 4904.41000 2014-02-03 12:29:00 | 4904.41000 | 4904.41000 | 4904.41000 | 4904.41000 | 1.0000 | 4904.4100 | 4904.41000 2014-02-03 12:30:00 | 4904.41000 | 4907.11000 | 4904.41000 | 4907.11000 | 2.5220 | 12374.1900 | 4906.50000 2014-02-03 12:31:00 | 4905.51000 | 4909.65000 | 4904.64000 | 4905.00000 | 124.8300 | 612566.8100 | 4907.21000 2014-02-03 12:32:00 | 4905.71000 | 4909.66000 | 4905.01000 | 4905.41000 | 35.1250 | 172365.5800 | 4907.20996 2014-02-03 12:33:00 | 4905.00000 | 4905.00000 | 4905.00000 | 4905.00000 | 0.4300 | 2109.1500 | 4905.00000 2014-02-03 12:34:00 | 4904.42000 | 4904.42000 | 4904.02000 | 4904.04000 | 2.9550 | 14492.4100 | 4904.37000 2014-02-03 12:35:00 | 4904.04000 | 4904.06000 | 4903.61000 | 4903.61000 | 3.0300 | 14858.9300 | 4903.94000 2014-02-03 12:36:00 | 4903.99000 | 4903.99000 | 4900.01000 | 4900.01000 | 19.4690 | 95413.3800 | 4900.78000 2014-02-03 12:37:00 | 4900.02000 | 4901.98000 | 4900.01000 | 4900.01000 | 13.5720 | 66503.1200 | 4900.02001 2014-02-03 12:38:00 | 4900.01000 | 4900.01001 | 4900.01000 | 4900.01000 | 18.9220 | 92717.9900 | 4900.01001 2014-02-03 12:39:00 | 4900.01000 | 4900.01000 | 4890.00000 | 4890.00000 | 51.9940 | 254602.3800 | 4896.76004 2014-02-03 12:40:00 | 4892.99000 | 4892.99000 | 4892.99000 | 4892.99000 | 1.4940 | 7310.1300 | 4892.99000 2014-02-03 12:41:00 | 4892.99000 | 4895.00000 | 4880.00000 | 4892.95000 | 11.8150 | 57797.0000 | 4891.82999 2014-02-03 12:42:00 | 4884.12000 | 4892.83000 | 4881.45000 | 4889.99000 | 64.8240 | 316849.9300 | 4887.85005 2014-02-03 12:43:00 | 4888.73000 | 4895.84000 | 4881.14000 | 4895.84000 | 111.5471 | 545334.6300 | 4888.82993 2014-02-03 12:44:00 | 4896.00000 | 4896.00000 | 4894.30000 | 4896.00000 | 7.1130 | 34820.1200 | 4895.28000 2014-02-03 12:45:00 | 4898.99000 | 4898.99000 | 4896.00000 | 4896.00000 | 5.7930 | 28366.1500 | 4896.62000 2014-02-03 12:46:00 | 4896.00000 | 4896.00000 | 4890.55000 | 4896.00000 | 51.3650 | 251395.3800 | 4894.28995 2014-02-03 12:47:00 | 4894.76000 | 4900.00000 | 4893.50000 | 4899.68000 | 58.7030 | 287403.5600 | 4895.89004 2014-02-03 12:48:00 | 4897.71000 | 4904.89000 | 4897.10000 | 4902.02000 | 39.9300 | 195706.0700 | 4901.23000 2014-02-03 12:49:00 | 4901.98000 | 4901.98000 | 4897.75000 | 4900.18000 | 7.4730 | 36616.8800 | 4899.89000 2014-02-03 12:50:00 | 4901.99000 | 4901.99000 | 4897.18000 | 4898.06000 | 92.1430 | 451471.4500 | 4899.68006 2014-02-03 12:51:00 | 4900.41000 | 4901.62000 | 4892.30000 | 4894.87000 | 74.4641 | 364582.7900 | 4896.09006 2014-02-03 12:52:00 | 4894.91000 | 4894.91000 | 4890.92000 | 4894.91000 | 16.5830 | 81150.5600 | 4893.60001 2014-02-03 12:53:00 | 4898.65000 | 4899.99000 | 4892.03000 | 4899.99000 | 81.8340 | 400618.4200 | 4895.50007 2014-02-03 12:54:00 | 4895.01000 | 4899.83000 | 4890.00000 | 4897.06000 | 103.6399 | 507368.2000 | 4895.49000 2014-02-03 12:55:00 | 4897.00000 | 4897.75000 | 4890.00000 | 4890.04000 | 19.3500 | 94699.5000 | 4894.03000 2014-02-03 12:56:00 | 4895.99000 | 4895.99000 | 4882.12000 | 4885.30000 | 42.2600 | 206588.9200 | 4888.52000 2014-02-03 12:57:00 | 4884.87000 | 4895.53000 | 4884.43000 | 4890.09000 | 58.1321 | 284158.2000 | 4888.15002 2014-02-03 12:58:00 | 4888.64000 | 4889.10000 | 4883.94000 | 4888.58000 | 8.2980 | 40554.2900 | 4887.24000 2014-02-03 12:59:00 | 4885.13000 | 4889.07000 | 4885.09000 | 4885.22000 | 117.4209 | 573845.5100 | 4887.08002 2014-02-03 13:00:00 | 4885.92000 | 4889.00000 | 4885.45000 | 4887.44000 | 2.5600 | 12510.3500 | 4886.85000 2014-02-03 13:01:00 | 4885.19000 | 4890.18000 | 4885.10000 | 4890.18000 | 2.7040 | 13210.7300 | 4885.62000 2014-02-03 13:02:00 | 4890.18000 | 4892.94000 | 4890.18000 | 4892.94000 | 1.7390 | 8508.5400 | 4892.78000 2014-02-03 13:03:00 | 4892.92000 | 4893.41000 | 4892.92000 | 4893.41000 | 2.3690 | 11591.9200 | 4893.17000 2014-02-03 13:04:00 | 4893.40000 | 4893.41000 | 4887.94000 | 4892.12000 | 67.2050 | 328677.2500 | 4890.66993 2014-02-03 13:05:00 | 4888.38000 | 4892.77000 | 4887.95000 | 4892.26000 | 79.0850 | 386754.7400 | 4890.37008 2014-02-03 13:06:00 | 4889.01000 | 4892.86000 | 4888.00000 | 4889.49000 | 78.0110 | 381501.0600 | 4890.35002 2014-02-03 13:07:00 | 4887.92000 | 4890.54000 | 4887.45000 | 4887.45000 | 49.8920 | 243899.6000 | 4888.55002 2014-02-03 13:08:00 | 4887.00000 | 4887.00000 | 4885.10000 | 4885.78000 | 7.2100 | 35231.7500 | 4886.51000 2014-02-03 13:09:00 | 4885.26000 | 4886.99000 | 4885.26000 | 4886.99000 | 0.4000 | 1954.4500 | 4886.13000 2014-02-03 13:10:00 | 4885.54000 | 4885.54000 | 4885.10000 | 4885.11000 | 3.1820 | 15544.7300 | 4885.21000 2014-02-03 13:11:00 | 4885.02000 | 4885.11000 | 4885.01000 | 4885.01000 | 10.5920 | 51742.1500 | 4885.02000 2014-02-03 13:12:00 | 4885.01000 | 4891.96000 | 4885.01000 | 4890.15000 | 27.1160 | 132532.7500 | 4887.61998 2014-02-03 13:13:00 | 4887.26000 | 4891.98000 | 4885.01000 | 4887.28000 | 36.1600 | 176748.0000 | 4887.94000 2014-02-03 13:14:00 | 4886.99000 | 4886.99000 | 4885.01000 | 4885.01000 | 3.2080 | 15672.7200 | 4885.51000 2014-02-03 13:15:00 | 4885.01000 | 4885.01000 | 4885.00000 | 4885.00000 | 2.6850 | 13116.2300 | 4885.00000 2014-02-03 13:16:00 | 4885.00000 | 4885.00000 | 4880.00000 | 4883.99000 | 66.2520 | 323531.0700 | 4883.34003 2014-02-03 13:17:00 | 4883.49000 | 4885.02000 | 4880.50000 | 4882.59000 | 45.6400 | 222898.5200 | 4883.84000 2014-02-03 13:18:00 | 4885.03000 | 4885.20000 | 4881.17000 | 4885.20000 | 68.7630 | 335758.6000 | 4882.84004 2014-02-03 13:19:00 | 4887.00000 | 4888.50000 | 4887.00000 | 4888.50000 | 0.8250 | 4032.0600 | 4887.35000 2014-02-03 13:20:00 | 4888.50000 | 4888.50000 | 4888.50000 | 4888.50000 | 1.9220 | 9395.7000 | 4888.50000 2014-02-03 13:21:00 | 4888.50000 | 4888.50000 | 4886.30000 | 4886.30000 | 2.5250 | 12341.3000 | 4887.64000 2014-02-03 13:22:00 | 4886.35000 | 4888.51000 | 4881.00000 | 4884.77000 | 5.5700 | 27225.5100 | 4887.88000 2014-02-03 13:23:00 | 4888.16000 | 4888.16000 | 4881.12000 | 4885.27000 | 53.7850 | 262766.2200 | 4885.48995 2014-02-03 13:24:00 | 4885.00000 | 4885.01000 | 4882.00000 | 4884.00000 | 4.8970 | 23919.2800 | 4884.48000 2014-02-03 13:25:00 | 4884.51000 | 4887.08000 | 4882.53000 | 4884.61000 | 30.5420 | 149181.3800 | 4884.47001 2014-02-03 13:26:00 | 4884.62000 | 4887.89000 | 4883.65000 | 4886.63000 | 59.8900 | 292602.2900 | 4885.66000 2014-02-03 13:27:00 | 4885.07000 | 4887.45000 | 4884.11000 | 4884.63000 | 36.8780 | 180174.6200 | 4885.68999 2014-02-03 13:28:00 | 4884.61000 | 4887.76000 | 4884.00000 | 4886.03000 | 65.5040 | 320047.3600 | 4885.92005 2014-02-03 13:29:00 | 4886.10000 | 4886.10000 | 4886.10000 | 4886.10000 | 0.3000 | 1465.8300 | 4886.10000 2014-02-03 13:30:00 | 4886.98000 | 4886.98000 | 4886.31000 | 4886.32000 | 0.5000 | 2443.1700 | 4886.34000 2014-02-03 13:31:00 | 4886.76000 | 4886.76000 | 4886.76000 | 4886.76000 | 1.0000 | 4886.7600 | 4886.76000 2014-02-03 13:32:00 | 4888.90000 | 4890.00000 | 4887.31000 | 4889.13000 | 2.4800 | 12126.1000 | 4889.56000 2014-02-03 13:33:00 | 4889.99000 | 4894.09000 | 4889.80000 | 4890.57000 | 10.3970 | 50858.5900 | 4891.65999 2014-02-03 13:34:00 | 4893.05000 | 4894.59000 | 4890.50000 | 4891.13000 | 32.6740 | 159876.0000 | 4893.06003 2014-02-03 13:35:00 | 4891.00000 | 4892.92000 | 4885.00000 | 4889.46000 | 63.7480 | 311756.8200 | 4890.45997 2014-02-03 13:36:00 | 4889.76000 | 4893.10000 | 4887.96000 | 4888.67000 | 57.2870 | 280124.8100 | 4889.84996 2014-02-03 13:37:00 | 4890.52000 | 4894.31000 | 4888.81000 | 4891.69000 | 43.5680 | 213103.8100 | 4891.28998 2014-02-03 13:38:00 | 4892.86000 | 4894.21000 | 4891.12000 | 4893.00000 | 46.7850 | 228909.8400 | 4892.79995 2014-02-03 13:39:00 | 4889.52000 | 4892.01000 | 4888.14000 | 4892.01000 | 60.8980 | 297744.0900 | 4889.22997 2014-02-03 13:40:00 | 4890.68000 | 4893.06000 | 4888.26000 | 4888.39000 | 41.1000 | 200985.5800 | 4890.16000 2014-02-03 13:41:00 | 4892.04000 | 4894.06000 | 4888.13000 | 4890.26000 | 73.0610 | 357286.4200 | 4890.25001 2014-02-03 13:42:00 | 4891.49000 | 4900.00000 | 4885.10000 | 4889.00000 | 90.7330 | 443761.3900 | 4890.85006 2014-02-03 13:43:00 | 4889.08000 | 4892.40000 | 4885.84000 | 4889.16000 | 39.9700 | 195476.0800 | 4890.57000 2014-02-03 13:44:00 | 4887.46000 | 4892.04000 | 4887.41000 | 4887.51000 | 51.6230 | 252385.5000 | 4889.01003 2014-02-03 13:45:00 | 4888.00000 | 4891.18000 | 4887.50000 | 4891.08000 | 38.0820 | 186222.5900 | 4890.04002 2014-02-03 13:46:00 | 4888.02000 | 4888.02000 | 4888.01000 | 4888.01000 | 2.8510 | 13935.7300 | 4888.02000 2014-02-03 13:47:00 | 4888.02000 | 4888.02000 | 4888.00000 | 4888.02000 | 0.8410 | 4110.8100 | 4888.01000 2014-02-03 13:48:00 | 4888.11000 | 4890.00000 | 4888.11000 | 4890.00000 | 1.4490 | 7084.6700 | 4889.35000 2014-02-03 13:49:00 | 4890.09000 | 4890.09000 | 4890.00000 | 4890.01000 | 1.4850 | 7261.7000 | 4890.03000 2014-02-03 13:50:00 | 4890.11000 | 4891.00000 | 4890.11000 | 4890.95000 | 1.1100 | 5428.4500 | 4890.50000 2014-02-03 13:51:00 | 4890.36000 | 4891.00000 | 4890.01000 | 4890.01000 | 1.9040 | 9311.9000 | 4890.70000 2014-02-03 13:52:00 | 4890.01000 | 4890.01000 | 4890.01000 | 4890.01000 | 0.1150 | 562.3500 | 4890.01000 2014-02-03 13:53:00 | 4890.03000 | 4890.69000 | 4890.02000 | 4890.03000 | 1.6850 | 8239.7200 | 4890.04000 2014-02-03 13:54:00 | 4890.02000 | 4890.02000 | 4888.11000 | 4888.11000 | 2.7960 | 13671.0600 | 4889.51000 2014-02-03 13:55:00 | 4890.07000 | 4890.07000 | 4890.07000 | 4890.07000 | 0.1000 | 489.0100 | 4890.07000 2014-02-03 13:56:00 | 4888.22000 | 4891.08000 | 4888.20000 | 4890.88000 | 33.7990 | 165271.0700 | 4889.81999 2014-02-03 13:57:00 | 4890.31000 | 4891.18000 | 4888.11000 | 4888.11000 | 65.3710 | 319622.8500 | 4889.37001 2014-02-03 13:58:00 | 4888.21000 | 4889.00000 | 4888.10000 | 4888.10000 | 0.8890 | 4345.6500 | 4888.25000 2014-02-03 13:59:00 | 4888.10000 | 4888.20000 | 4888.10000 | 4888.10000 | 1.9550 | 9556.2800 | 4888.12000 2014-02-03 14:00:00 | 4888.10000 | 4889.96000 | 4888.10000 | 4888.10000 | 37.4610 | 183113.1300 | 4888.10001 2014-02-03 14:01:00 | 4888.10000 | 4888.10000 | 4888.00000 | 4888.00000 | 13.2560 | 64796.3900 | 4888.07999 2014-02-03 14:02:00 | 4887.53000 | 4887.53000 | 4885.02000 | 4886.76000 | 2.5050 | 12242.1100 | 4887.07000 2014-02-03 14:03:00 | 4886.12000 | 4886.12000 | 4885.01000 | 4885.01000 | 8.4720 | 41386.1000 | 4885.04000 2014-02-03 14:04:00 | 4885.01000 | 4885.02000 | 4885.00000 | 4885.00000 | 21.7390 | 106195.0500 | 4885.00000 2014-02-03 14:05:00 | 4885.00000 | 4885.00000 | 4882.04000 | 4882.04000 | 42.4280 | 207258.5400 | 4884.94998 2014-02-03 14:06:00 | 4882.13000 | 4884.55000 | 4880.00000 | 4880.00000 | 44.6410 | 217919.2800 | 4881.59001 2014-02-03 14:07:00 | 4880.00000 | 4880.88000 | 4871.00000 | 4874.00000 | 31.1140 | 151610.3800 | 4872.74003 2014-02-03 14:08:00 | 4873.99000 | 4880.48000 | 4873.40000 | 4874.11000 | 19.4970 | 95055.2900 | 4875.37999 2014-02-03 14:09:00 | 4875.11000 | 4880.99000 | 4871.38000 | 4871.38000 | 65.2230 | 318069.9200 | 4876.65004 2014-02-03 14:10:00 | 4874.49000 | 4876.58000 | 4873.27000 | 4876.58000 | 24.5280 | 119579.7900 | 4875.23999 2014-02-03 14:11:00 | 4876.58000 | 4877.26000 | 4876.57000 | 4877.25000 | 2.4520 | 11957.9200 | 4876.80000 2014-02-03 14:12:00 | 4877.25000 | 4880.00000 | 4876.58000 | 4878.12000 | 2.2770 | 11106.1000 | 4877.51000 2014-02-03 14:13:00 | 4877.99000 | 4880.04000 | 4877.11000 | 4877.74000 | 16.2080 | 79069.5300 | 4878.42999 2014-02-03 14:14:00 | 4878.16000 | 4882.05000 | 4876.91000 | 4882.04000 | 22.2630 | 108604.3700 | 4878.25001 2014-02-03 14:15:00 | 4882.06000 | 4885.00000 | 4876.58000 | 4885.00000 | 8.0960 | 39526.9600 | 4882.27999 2014-02-03 14:16:00 | 4885.23000 | 4888.00000 | 4885.23000 | 4887.77000 | 1.7930 | 8761.5400 | 4886.53000 2014-02-03 14:17:00 | 4887.00000 | 4889.00000 | 4885.23000 | 4889.00000 | 4.2400 | 20721.2600 | 4887.09000 2014-02-03 14:18:00 | 4886.17000 | 4889.11000 | 4886.17000 | 4889.11000 | 5.2450 | 25629.2200 | 4886.40999 2014-02-03 14:19:00 | 4892.08000 | 4896.69000 | 4889.38000 | 4896.63000 | 57.6820 | 282364.9100 | 4895.20002 2014-02-03 14:20:00 | 4892.97000 | 4895.76000 | 4885.00000 | 4892.75000 | 14.8610 | 72727.4300 | 4893.84000 2014-02-03 14:21:00 | 4892.78000 | 4892.78000 | 4885.83000 | 4889.00000 | 11.6150 | 56771.7300 | 4887.78999 2014-02-03 14:22:00 | 4889.00000 | 4893.13000 | 4889.00000 | 4889.31000 | 2.4840 | 12146.4200 | 4889.86000 2014-02-03 14:23:00 | 4891.16000 | 4891.16000 | 4889.90000 | 4889.90000 | 0.4700 | 2298.7500 | 4890.96000 2014-02-03 14:24:00 | 4890.23000 | 4890.45000 | 4886.00000 | 4888.15000 | 35.5950 | 173991.2300 | 4888.07996 2014-02-03 14:25:00 | 4885.17000 | 4889.96000 | 4885.17000 | 4886.98000 | 54.0700 | 264268.6600 | 4887.53000 2014-02-03 14:26:00 | 4889.38000 | 4891.11000 | 4886.55000 | 4890.15000 | 46.5530 | 227628.9100 | 4889.67003 2014-02-03 14:27:00 | 4888.60000 | 4888.60000 | 4887.00000 | 4888.00000 | 10.6200 | 51915.7900 | 4888.49000 2014-02-03 14:28:00 | 4889.91000 | 4890.00000 | 4886.57000 | 4890.00000 | 3.0090 | 14705.6200 | 4887.21000 2014-02-03 14:29:00 | 4889.45000 | 4890.00000 | 4889.45000 | 4889.99000 | 1.2930 | 6322.2500 | 4889.60000 2014-02-03 14:30:00 | 4890.00000 | 4890.50000 | 4890.00000 | 4890.12000 | 19.1570 | 93687.2300 | 4890.49999 2014-02-03 14:31:00 | 4890.23000 | 4893.98000 | 4890.23000 | 4893.98000 | 5.9270 | 28998.7900 | 4892.66000 2014-02-03 14:32:00 | 4893.91000 | 4893.91000 | 4893.91000 | 4893.91000 | 0.3850 | 1884.1600 | 4893.91000 2014-02-03 14:33:00 | 4893.91000 | 4893.98000 | 4890.00000 | 4893.98000 | 53.6720 | 262564.7000 | 4892.02002 2014-02-03 14:34:00 | 4893.97000 | 4893.99000 | 4893.94000 | 4893.94000 | 1.8620 | 9112.5900 | 4893.98000 2014-02-03 14:35:00 | 4893.98000 | 4893.99000 | 4893.98000 | 4893.98000 | 5.0660 | 24792.9400 | 4893.99000 2014-02-03 14:36:00 | 4891.02000 | 4893.99000 | 4891.02000 | 4893.99000 | 0.9510 | 4654.0600 | 4893.86000 2014-02-03 14:37:00 | 4895.00000 | 4897.02000 | 4894.56000 | 4895.27000 | 6.7510 | 33050.3000 | 4895.61000 2014-02-03 14:38:00 | 4895.64000 | 4895.64000 | 4894.01000 | 4894.01000 | 14.4210 | 70599.0400 | 4895.57000 2014-02-03 14:39:00 | 4894.05000 | 4894.05000 | 4891.91000 | 4893.33000 | 12.4640 | 60989.6500 | 4893.26001 2014-02-03 14:40:00 | 4895.97000 | 4896.06000 | 4894.77000 | 4895.76000 | 14.3650 | 70329.6300 | 4895.89999 2014-02-03 14:41:00 | 4896.04000 | 4896.04000 | 4892.43000 | 4894.82000 | 52.5900 | 257364.9000 | 4893.80000 2014-02-03 14:42:00 | 4894.72000 | 4894.72000 | 4892.12000 | 4892.12000 | 0.7100 | 3474.1900 | 4893.22000 2014-02-03 14:43:00 | 4894.99000 | 4894.99000 | 4892.12000 | 4892.13000 | 0.3040 | 1487.2300 | 4892.21000 2014-02-03 14:44:00 | 4894.50000 | 4894.50000 | 4893.04000 | 4893.04000 | 10.2190 | 50003.4200 | 4893.18000 2014-02-03 14:45:00 | 4892.50000 | 4892.55000 | 4890.10000 | 4892.53000 | 4.0470 | 19798.7600 | 4892.21000 2014-02-03 14:46:00 | 4892.54000 | 4900.00000 | 4890.25000 | 4900.00000 | 72.9220 | 356937.3800 | 4894.78003 2014-02-03 14:47:00 | 4900.00000 | 4900.70000 | 4899.00000 | 4900.70000 | 10.2230 | 50092.6100 | 4899.99001 2014-02-03 14:48:00 | 4901.01000 | 4903.10000 | 4901.00000 | 4903.10000 | 3.6420 | 17851.1300 | 4901.46000 2014-02-03 14:49:00 | 4903.00000 | 4903.00000 | 4903.00000 | 4903.00000 | 0.0440 | 215.7300 | 4903.00000 2014-02-03 14:50:00 | 4903.00000 | 4903.60000 | 4902.00000 | 4902.03000 | 5.4700 | 26814.6600 | 4902.13000 2014-02-03 14:51:00 | 4902.03000 | 4904.00000 | 4900.41000 | 4903.90000 | 21.1710 | 103756.3200 | 4900.87000 2014-02-03 14:52:00 | 4903.89000 | 4903.89000 | 4901.00000 | 4902.10000 | 1.8750 | 9192.4700 | 4902.65000 2014-02-03 14:53:00 | 4903.00000 | 4905.01000 | 4903.00000 | 4905.00000 | 3.2430 | 15905.2200 | 4904.48000 2014-02-03 14:54:00 | 4903.00000 | 4903.00000 | 4902.00000 | 4902.00000 | 3.7750 | 18507.4000 | 4902.62000 2014-02-03 14:55:00 | 4900.00000 | 4900.00000 | 4896.00000 | 4899.58000 | 7.3310 | 35916.7800 | 4899.30000 2014-02-03 14:56:00 | 4896.00000 | 4899.80000 | 4895.01000 | 4895.01000 | 73.4300 | 359594.9800 | 4897.11000 2014-02-03 14:57:00 | 4896.53000 | 4898.53000 | 4891.23000 | 4892.00000 | 57.0160 | 279079.8700 | 4894.75995 2014-02-03 14:58:00 | 4891.99000 | 4895.12000 | 4891.98000 | 4895.00000 | 4.6290 | 22654.0700 | 4893.95000 2014-02-03 14:59:00 | 4895.00000 | 4895.27000 | 4893.60000 | 4895.27000 | 18.0430 | 88323.0300 | 4895.14001 2014-02-03 15:00:00 | 4892.21000 | 4895.00000 | 4892.21000 | 4895.00000 | 2.5700 | 12577.3500 | 4893.91000 2014-02-03 15:01:00 | 4892.21000 | 4892.21000 | 4892.21000 | 4892.21000 | 1.0200 | 4990.0500 | 4892.21000 2014-02-03 15:02:00 | 4892.00000 | 4892.00000 | 4890.10000 | 4891.39000 | 1.8560 | 9076.4700 | 4890.34000 2014-02-03 15:03:00 | 4892.47000 | 4892.48000 | 4892.47000 | 4892.48000 | 1.0100 | 4941.4000 | 4892.48000 2014-02-03 15:04:00 | 4892.48000 | 4894.99000 | 4892.47000 | 4892.48000 | 3.9320 | 19237.7100 | 4892.60000 2014-02-03 15:05:00 | 4894.94000 | 4895.00000 | 4894.93000 | 4895.00000 | 4.4090 | 21582.0300 | 4895.00000 2014-02-03 15:06:00 | 4894.96000 | 4894.98000 | 4894.96000 | 4894.98000 | 0.2400 | 1174.7900 | 4894.97000 2014-02-03 15:07:00 | 4894.99000 | 4895.00000 | 4894.99000 | 4894.99000 | 2.1400 | 10475.2900 | 4894.99000 2014-02-03 15:08:00 | 4894.99000 | 4895.00000 | 4894.97000 | 4894.98000 | 11.1680 | 54667.3000 | 4894.99000 2014-02-03 15:09:00 | 4894.98000 | 4894.99000 | 4894.96000 | 4894.97000 | 3.2200 | 15761.8200 | 4894.98000 2014-02-03 15:10:00 | 4894.97000 | 4894.97000 | 4894.97000 | 4894.97000 | 0.1600 | 783.2000 | 4894.97000 2014-02-03 15:11:00 | 4894.99000 | 4895.00000 | 4894.98000 | 4895.00000 | 0.7320 | 3583.1400 | 4894.99000 2014-02-03 15:12:00 | 4898.71000 | 4899.00000 | 4897.12000 | 4897.12000 | 20.1950 | 98915.9500 | 4898.03998 2014-02-03 15:13:00 | 4896.10000 | 4899.00000 | 4896.10000 | 4898.67000 | 16.4010 | 80317.8600 | 4897.13000 2014-02-03 15:14:00 | 4896.13000 | 4896.30000 | 4895.41000 | 4896.30000 | 1.9460 | 9527.2700 | 4895.82000 2014-02-03 15:15:00 | 4896.41000 | 4896.70000 | 4896.41000 | 4896.69000 | 3.8700 | 18949.9700 | 4896.63000 2014-02-03 15:16:00 | . | . | . | . | . | . | . 2014-02-03 15:17:00 | 4896.00000 | 4898.99000 | 4895.00000 | 4898.96000 | 3.4300 | 16798.3500 | 4897.48000 2014-02-03 15:18:00 | 4898.98000 | 4898.98000 | 4895.31000 | 4896.27000 | 37.4020 | 183167.3500 | 4897.26002 2014-02-03 15:19:00 | 4898.64000 | 4899.00000 | 4895.78000 | 4899.00000 | 26.5190 | 129859.6100 | 4896.84999 2014-02-03 15:20:00 | 4898.71000 | 4899.99000 | 4896.43000 | 4897.07000 | 17.1340 | 83912.9800 | 4897.45001 2014-02-03 15:21:00 | 4900.00000 | 4910.07000 | 4900.00000 | 4908.78000 | 35.9840 | 176616.9100 | 4908.21003 2014-02-03 15:22:00 | 4905.80000 | 4905.80000 | 4905.07000 | 4905.07000 | 0.0300 | 147.1600 | 4905.31000 2014-02-03 15:23:00 | 4904.67000 | 4905.42000 | 4904.67000 | 4905.42000 | 15.1360 | 74248.4100 | 4905.41999 2014-02-03 15:24:00 | 4902.19000 | 4904.00000 | 4902.00000 | 4902.00000 | 0.2690 | 1318.7100 | 4902.28000 2014-02-03 15:25:00 | 4901.12000 | 4901.96000 | 4897.12000 | 4898.38000 | 33.5040 | 164148.3900 | 4899.37003 2014-02-03 15:26:00 | 4897.83000 | 4901.48000 | 4897.09000 | 4898.08000 | 28.3020 | 138659.1300 | 4899.27001 2014-02-03 15:27:00 | 4900.64000 | 4901.98000 | 4900.64000 | 4901.97000 | 4.9320 | 24175.0200 | 4901.67000 2014-02-03 15:28:00 | 4902.49000 | 4902.49000 | 4902.49000 | 4902.49000 | 0.0400 | 196.1000 | 4902.49000 2014-02-03 15:29:00 | . | . | . | . | . | . | . 2014-02-03 15:30:00 | 4902.11000 | 4902.11000 | 4902.01000 | 4902.01000 | 0.2000 | 980.4100 | 4902.06000 2014-02-03 15:31:00 | 4902.05000 | 4902.05000 | 4902.01000 | 4902.05000 | 0.2200 | 1078.4500 | 4902.03000 2014-02-03 15:32:00 | . | . | . | . | . | . | . 2014-02-03 15:33:00 | . | . | . | . | . | . | . 2014-02-03 15:34:00 | 4902.01000 | 4902.01000 | 4902.01000 | 4902.01000 | 0.9740 | 4774.5600 | 4902.01000 2014-02-03 15:35:00 | 4901.40000 | 4902.00000 | 4897.75000 | 4901.99000 | 3.3050 | 16196.9300 | 4900.74000 2014-02-03 15:36:00 | 4897.99000 | 4902.01000 | 4897.56000 | 4902.01000 | 7.1600 | 35087.7400 | 4900.52000 2014-02-03 15:37:00 | 4904.00000 | 4904.00000 | 4902.36000 | 4902.49000 | 8.2440 | 40424.8900 | 4903.55001 2014-02-03 15:38:00 | 4904.23000 | 4907.94000 | 4902.72000 | 4904.81000 | 28.7390 | 141022.6100 | 4907.00999 2014-02-03 15:39:00 | 4902.72000 | 4902.72000 | 4902.01000 | 4902.72000 | 1.0880 | 5333.4900 | 4902.11000 2014-02-03 15:40:00 | 4904.65000 | 4904.82000 | 4900.38000 | 4904.81000 | 3.5300 | 17309.3200 | 4903.49000 2014-02-03 15:41:00 | 4904.81000 | 4907.99000 | 4904.81000 | 4907.99000 | 0.8280 | 4062.0300 | 4905.83000 2014-02-03 15:42:00 | 4907.99000 | 4907.99000 | 4907.99000 | 4907.99000 | 0.8360 | 4103.0800 | 4907.99000 2014-02-03 15:43:00 | 4909.99000 | 4910.00000 | 4909.54000 | 4910.00000 | 11.0200 | 54104.0900 | 4909.63000 2014-02-03 15:44:00 | 4910.10000 | 4910.22000 | 4910.10000 | 4910.21000 | 0.4540 | 2229.2200 | 4910.18000 2014-02-03 15:45:00 | 4910.27000 | 4911.33000 | 4910.27000 | 4910.80000 | 1.1110 | 5455.4700 | 4910.41000 2014-02-03 15:46:00 | 4911.33000 | 4913.46000 | 4911.33000 | 4912.88000 | 1.2660 | 6219.6700 | 4912.85000 2014-02-03 15:47:00 | 4913.19000 | 4913.46000 | 4913.19000 | 4913.45000 | 1.0980 | 5394.9800 | 4913.46000 2014-02-03 15:48:00 | 4914.00000 | 4914.48000 | 4914.00000 | 4914.48000 | 0.3000 | 1474.3100 | 4914.38000 2014-02-03 15:49:00 | 4914.50000 | 4916.41000 | 4914.50000 | 4916.41000 | 0.4100 | 2015.3900 | 4915.59000 2014-02-03 15:50:00 | 4916.46000 | 4918.52000 | 4916.46000 | 4918.52000 | 8.1590 | 40116.2300 | 4916.81000 2014-02-03 15:51:00 | 4916.46000 | 4918.52000 | 4916.46000 | 4917.01000 | 4.8050 | 23624.7400 | 4916.70000 2014-02-03 15:52:00 | 4917.01000 | 4917.01000 | 4917.01000 | 4917.01000 | 0.0100 | 49.1700 | 4917.01000 2014-02-03 15:53:00 | 4913.46000 | 4917.01000 | 4913.46000 | 4917.00000 | 11.7150 | 57596.3200 | 4916.45999 2014-02-03 15:54:00 | 4917.00000 | 4917.00000 | 4917.00000 | 4917.00000 | 5.4480 | 26787.8200 | 4917.00000 2014-02-03 15:55:00 | 4917.00000 | 4917.00000 | 4914.37000 | 4916.99000 | 4.5070 | 22157.7000 | 4916.29000 2014-02-03 15:56:00 | 4916.99000 | 4917.02000 | 4916.99000 | 4917.02000 | 0.9270 | 4558.0500 | 4916.99000 2014-02-03 15:57:00 | 4918.47000 | 4918.47000 | 4918.47000 | 4918.47000 | 0.0480 | 236.0900 | 4918.47000 2014-02-03 15:58:00 | 4917.99000 | 4918.50000 | 4917.00000 | 4917.74000 | 5.1330 | 25243.2100 | 4917.83000 2014-02-03 15:59:00 | 4917.00000 | 4918.39000 | 4917.00000 | 4918.39000 | 0.0860 | 422.9500 | 4918.07000 2014-02-03 16:00:00 | 4915.32000 | 4917.91000 | 4914.03000 | 4914.51000 | 36.9810 | 181780.4800 | 4915.51001 2014-02-03 16:01:00 | 4914.00000 | 4914.04000 | 4914.00000 | 4914.03000 | 1.8520 | 9100.7600 | 4914.01000 2014-02-03 16:02:00 | 4913.46000 | 4913.46000 | 4910.33000 | 4910.33000 | 8.7710 | 43074.0500 | 4910.96000 2014-02-03 16:03:00 | 4909.91000 | 4911.03000 | 4909.09000 | 4909.09000 | 14.3580 | 70496.3200 | 4909.89999 2014-02-03 16:04:00 | 4909.15000 | 4909.40000 | 4908.93000 | 4909.39000 | 1.5600 | 7658.4900 | 4909.29000 2014-02-03 16:05:00 | 4908.91000 | 4908.91000 | 4908.88000 | 4908.88000 | 0.3600 | 1767.2000 | 4908.90000 2014-02-03 16:06:00 | 4908.43000 | 4908.43000 | 4907.86000 | 4907.86000 | 0.3000 | 1472.4500 | 4908.18000 2014-02-03 16:07:00 | 4907.46000 | 4907.46000 | 4905.91000 | 4905.92000 | 1.1910 | 5842.9800 | 4905.94000 2014-02-03 16:08:00 | 4907.26000 | 4907.86000 | 4907.26000 | 4907.86000 | 0.0590 | 289.5300 | 4907.36000 2014-02-03 16:09:00 | 4909.69000 | 4913.20000 | 4907.16000 | 4910.00000 | 6.0800 | 29848.6400 | 4909.32000 2014-02-03 16:10:00 | . | . | . | . | . | . | . 2014-02-03 16:11:00 | 4912.03000 | 4917.15000 | 4912.03000 | 4913.15000 | 8.8840 | 43649.1400 | 4913.23001 2014-02-03 16:12:00 | . | . | . | . | . | . | . 2014-02-03 16:13:00 | 4913.50000 | 4913.50000 | 4913.40000 | 4913.50000 | 1.0210 | 5016.6700 | 4913.49000 2014-02-03 16:14:00 | 4911.01000 | 4913.49000 | 4911.01000 | 4911.02000 | 0.0420 | 206.3100 | 4912.15000 2014-02-03 16:15:00 | . | . | . | . | . | . | . 2014-02-03 16:16:00 | 4911.08000 | 4912.43000 | 4910.60000 | 4910.60000 | 11.3180 | 55589.4600 | 4911.60000 2014-02-03 16:17:00 | 4913.25000 | 4913.49000 | 4910.05000 | 4913.49000 | 12.1510 | 59685.5500 | 4911.99000 2014-02-03 16:18:00 | 4913.49000 | 4917.15000 | 4911.97000 | 4914.23000 | 6.7100 | 32972.5300 | 4913.94000 2014-02-03 16:19:00 | 4915.61000 | 4915.71000 | 4912.44000 | 4912.44000 | 5.6560 | 27791.5400 | 4913.64000 2014-02-03 16:20:00 | . | . | . | . | . | . | . 2014-02-03 16:21:00 | 4914.95000 | 4915.33000 | 4911.88000 | 4914.13000 | 25.3020 | 124333.7700 | 4913.99001 2014-02-03 16:22:00 | 4913.82000 | 4915.60000 | 4913.81000 | 4915.60000 | 0.2990 | 1469.2900 | 4914.01000 2014-02-03 16:23:00 | 4915.60000 | 4918.00000 | 4915.00000 | 4915.00000 | 6.6030 | 32461.9900 | 4916.25000 2014-02-03 16:24:00 | 4914.28000 | 4917.99000 | 4914.28000 | 4914.56000 | 2.1350 | 10494.3100 | 4915.37000 2014-02-03 16:25:00 | . | . | . | . | . | . | . 2014-02-03 16:26:00 | . | . | . | . | . | . | . 2014-02-03 16:27:00 | 4912.01000 | 4912.01000 | 4912.01000 | 4912.01000 | 0.6780 | 3330.3400 | 4912.01000 2014-02-03 16:28:00 | 4912.34000 | 4912.40000 | 4912.25000 | 4912.25000 | 1.2000 | 5894.7900 | 4912.33000 2014-02-03 16:29:00 | 4912.98000 | 4912.98000 | 4912.98000 | 4912.98000 | 0.0210 | 103.1700 | 4912.98000 2014-02-03 16:30:00 | 4912.10000 | 4912.10000 | 4910.76000 | 4910.76000 | 1.0580 | 5196.9300 | 4912.03000 2014-02-03 16:31:00 | 4910.76000 | 4910.76000 | 4910.07000 | 4910.07000 | 0.0500 | 245.5100 | 4910.24000 2014-02-03 16:32:00 | 4910.07000 | 4914.09000 | 4909.97000 | 4909.97000 | 0.5500 | 2702.5500 | 4913.72000 2014-02-03 16:33:00 | 4909.97000 | 4913.39000 | 4909.97000 | 4912.99000 | 2.0610 | 10124.9900 | 4912.66000 2014-02-03 16:34:00 | 4912.01000 | 4916.00000 | 4910.05000 | 4916.00000 | 21.4750 | 105503.1200 | 4912.82998 2014-02-03 16:35:00 | 4915.17000 | 4915.17000 | 4912.12000 | 4914.22000 | 8.8300 | 43395.3300 | 4914.53000 2014-02-03 16:36:00 | 4914.22000 | 4914.23000 | 4914.20000 | 4914.20000 | 4.2500 | 20885.4500 | 4914.22000 2014-02-03 16:37:00 | 4914.19000 | 4914.19000 | 4914.19000 | 4914.19000 | 1.2100 | 5946.1700 | 4914.19000 2014-02-03 16:38:00 | 4912.99000 | 4914.23000 | 4912.99000 | 4914.23000 | 26.4510 | 129972.5600 | 4913.71001 2014-02-03 16:39:00 | . | . | . | . | . | . | . 2014-02-03 16:40:00 | 4914.90000 | 4914.90000 | 4914.90000 | 4914.90000 | 3.0560 | 15019.9300 | 4914.90000 2014-02-03 16:41:00 | 4913.36000 | 4915.53000 | 4913.36000 | 4914.01000 | 5.6550 | 27790.0100 | 4914.23999 2014-02-03 16:42:00 | . | . | . | . | . | . | . 2014-02-03 16:43:00 | 4914.04000 | 4918.48000 | 4914.00000 | 4915.74000 | 13.7630 | 67649.8800 | 4915.34001 2014-02-03 16:44:00 | 4913.65000 | 4913.65000 | 4913.65000 | 4913.65000 | 0.2000 | 982.7300 | 4913.65000 2014-02-03 16:45:00 | 4916.33000 | 4918.48000 | 4914.96000 | 4918.48000 | 9.4860 | 46636.9600 | 4916.39999 2014-02-03 16:46:00 | 4918.48000 | 4919.00000 | 4914.18000 | 4919.00000 | 26.3550 | 129567.5500 | 4916.23997 2014-02-03 16:47:00 | 4914.61000 | 4921.29000 | 4914.61000 | 4920.12000 | 25.2630 | 124278.8200 | 4919.40002 2014-02-03 16:48:00 | 4921.41000 | 4922.09000 | 4920.00000 | 4920.11000 | 2.2590 | 11117.4500 | 4921.40000 2014-02-03 16:49:00 | 4920.11000 | 4920.11000 | 4920.01000 | 4920.01000 | 0.0600 | 295.2000 | 4920.03000 2014-02-03 16:50:00 | 4920.01000 | 4920.01000 | 4915.97000 | 4918.76000 | 4.3260 | 21274.6000 | 4917.85000 2014-02-03 16:51:00 | 4917.41000 | 4917.41000 | 4917.41000 | 4917.41000 | 1.1950 | 5876.3000 | 4917.41000 2014-02-03 16:52:00 | 4915.00000 | 4915.11000 | 4913.75000 | 4913.75000 | 0.8000 | 3931.9800 | 4914.97000 2014-02-03 16:53:00 | 4914.81000 | 4914.81000 | 4911.97000 | 4911.97000 | 3.6330 | 17845.9400 | 4912.18000 2014-02-03 16:54:00 | 4911.89000 | 4915.79000 | 4911.89000 | 4915.37000 | 22.5570 | 110878.2500 | 4915.46999 2014-02-03 16:55:00 | 4917.44000 | 4917.44000 | 4912.30000 | 4912.30000 | 2.8450 | 13984.8000 | 4915.57000 2014-02-03 16:56:00 | . | . | . | . | . | . | . 2014-02-03 16:57:00 | 4912.45000 | 4912.45000 | 4909.03000 | 4909.03000 | 2.0100 | 9870.6000 | 4910.75000 2014-02-03 16:58:00 | 4908.28000 | 4909.04000 | 4908.28000 | 4909.04000 | 1.0500 | 5153.7900 | 4908.37000 2014-02-03 16:59:00 | 4909.04000 | 4925.00000 | 4909.04000 | 4916.94000 | 32.2570 | 158829.3800 | 4923.86998 2014-02-03 17:00:00 | 4911.74000 | 4911.74000 | 4911.74000 | 4911.74000 | 7.5400 | 37034.5200 | 4911.74000 2014-02-03 17:01:00 | 4915.15000 | 4915.15000 | 4915.15000 | 4915.15000 | 5.2590 | 25848.7700 | 4915.15000 2014-02-03 17:02:00 | 4911.74000 | 4913.74000 | 4911.74000 | 4913.74000 | 0.4000 | 1965.1000 | 4912.74000 2014-02-03 17:03:00 | 4922.18000 | 4922.18000 | 4913.95000 | 4914.50000 | 13.0600 | 64224.1900 | 4917.63000 2014-02-03 17:04:00 | 4914.50000 | 4916.04000 | 4908.00000 | 4916.04000 | 10.2780 | 50487.9000 | 4912.23000 2014-02-03 17:05:00 | 4912.93000 | 4915.99000 | 4912.93000 | 4915.99000 | 6.9890 | 34337.0900 | 4913.02000 2014-02-03 17:06:00 | . | . | . | . | . | . | . 2014-02-03 17:07:00 | 4912.79000 | 4912.79000 | 4912.17000 | 4912.19000 | 1.8110 | 8896.3800 | 4912.41000 2014-02-03 17:08:00 | 4911.61000 | 4912.78000 | 4911.57000 | 4912.78000 | 0.8950 | 4396.4800 | 4912.27000 2014-02-03 17:09:00 | 4914.98000 | 4919.68000 | 4912.01000 | 4912.16000 | 33.7780 | 165997.1900 | 4914.35999 2014-02-03 17:10:00 | 4916.13000 | 4916.93000 | 4916.13000 | 4916.93000 | 1.1520 | 5664.2200 | 4916.86000 2014-02-03 17:11:00 | . | . | . | . | . | . | . 2014-02-03 17:12:00 | . | . | . | . | . | . | . 2014-02-03 17:13:00 | 4919.00000 | 4919.00000 | 4916.01000 | 4916.01000 | 1.5250 | 7498.6600 | 4917.16000 2014-02-03 17:14:00 | 4913.01000 | 4916.01000 | 4908.00000 | 4908.00000 | 12.2610 | 60208.5200 | 4910.57000 2014-02-03 17:15:00 | 4907.99000 | 4927.01000 | 4904.00000 | 4908.30000 | 26.9670 | 132353.9500 | 4907.99998 2014-02-03 17:16:00 | 4908.29000 | 4908.29000 | 4908.29000 | 4908.29000 | 0.3640 | 1786.6200 | 4908.29000 2014-02-03 17:17:00 | 4903.00000 | 4906.59000 | 4903.00000 | 4906.41000 | 19.9620 | 97896.7400 | 4904.16001 2014-02-03 17:18:00 | 4901.00000 | 4903.22000 | 4901.00000 | 4903.22000 | 11.9720 | 58678.8600 | 4901.34000 2014-02-03 17:19:00 | 4902.47000 | 4905.36000 | 4902.45000 | 4905.36000 | 2.4270 | 11899.0000 | 4902.76000 2014-02-03 17:20:00 | 4901.01000 | 4905.28000 | 4901.00000 | 4905.00000 | 2.6270 | 12883.0900 | 4904.11000 2014-02-03 17:21:00 | 4901.00000 | 4906.62000 | 4900.00000 | 4902.92000 | 55.0770 | 270007.6000 | 4902.36997 2014-02-03 17:22:00 | 4900.00000 | 4907.70000 | 4900.00000 | 4907.70000 | 4.0260 | 19727.7800 | 4900.09000 2014-02-03 17:23:00 | 4901.00000 | 4903.17000 | 4899.10000 | 4901.07000 | 10.5380 | 51648.6000 | 4901.18000 2014-02-03 17:24:00 | . | . | . | . | . | . | . 2014-02-03 17:25:00 | 4901.09000 | 4901.09000 | 4901.09000 | 4901.09000 | 0.1100 | 539.1200 | 4901.09000 2014-02-03 17:26:00 | 4901.09000 | 4901.09000 | 4901.09000 | 4901.09000 | 0.2400 | 1176.2600 | 4901.09000 2014-02-03 17:27:00 | 4900.21000 | 4900.21000 | 4899.00000 | 4899.00000 | 6.9700 | 34148.0600 | 4899.29000 2014-02-03 17:28:00 | 4900.09000 | 4900.09000 | 4899.00000 | 4899.98000 | 1.3990 | 6854.6400 | 4899.67000 2014-02-03 17:29:00 | 4899.01000 | 4899.94000 | 4899.00000 | 4899.00000 | 2.1660 | 10611.3900 | 4899.07000 2014-02-03 17:30:00 | 4899.00000 | 4900.71000 | 4891.00000 | 4892.41000 | 21.8680 | 107072.8200 | 4896.31999 2014-02-03 17:31:00 | 4891.00000 | 4899.53000 | 4891.00000 | 4899.52000 | 2.0100 | 9841.5700 | 4896.30000 2014-02-03 17:32:00 | 4892.47000 | 4892.47000 | 4892.47000 | 4892.47000 | 0.2000 | 978.4900 | 4892.47000 2014-02-03 17:33:00 | 4896.49000 | 4896.49000 | 4893.97000 | 4896.34000 | 6.5150 | 31893.8100 | 4895.43999 2014-02-03 17:34:00 | 4895.81000 | 4896.19000 | 4893.90000 | 4896.19000 | 7.3460 | 35966.7500 | 4896.09999 2014-02-03 17:35:00 | 4893.50000 | 4899.66000 | 4893.00000 | 4899.66000 | 2.5500 | 12485.7800 | 4896.39000 2014-02-03 17:36:00 | 4897.49000 | 4899.57000 | 4893.38000 | 4893.38000 | 18.9400 | 92732.0700 | 4896.10000 2014-02-03 17:37:00 | 4901.31000 | 4905.78000 | 4901.30000 | 4901.75000 | 21.3170 | 104483.9600 | 4901.43999 2014-02-03 17:38:00 | 4901.34000 | 4903.62000 | 4901.34000 | 4901.34000 | 12.7330 | 62408.8900 | 4901.35001 2014-02-03 17:39:00 | 4901.34000 | 4901.34000 | 4901.34000 | 4901.34000 | 0.2000 | 980.2700 | 4901.34000 2014-02-03 17:40:00 | 4901.34000 | 4902.17000 | 4901.34000 | 4902.17000 | 11.4080 | 55914.5900 | 4901.35000 2014-02-03 17:41:00 | 4901.44000 | 4901.69000 | 4901.44000 | 4901.69000 | 1.2270 | 6014.3200 | 4901.65000 2014-02-03 17:42:00 | 4901.00000 | 4901.00000 | 4901.00000 | 4901.00000 | 1.0820 | 5302.8800 | 4901.00000 2014-02-03 17:43:00 | 4903.05000 | 4903.05000 | 4898.77000 | 4899.29000 | 12.5570 | 61535.3800 | 4900.47999 2014-02-03 17:44:00 | 4902.88000 | 4902.88000 | 4902.88000 | 4902.88000 | 0.2000 | 980.5800 | 4902.88000 2014-02-03 17:45:00 | 4897.40000 | 4897.52000 | 4896.41000 | 4897.37000 | 1.6530 | 8094.9300 | 4897.12000 2014-02-03 17:46:00 | 4897.36000 | 4897.36000 | 4893.42000 | 4894.73000 | 11.8020 | 57781.8300 | 4895.94000 2014-02-03 17:47:00 | 4892.55000 | 4893.26000 | 4891.00000 | 4891.00000 | 1.4850 | 7263.8000 | 4891.45000 2014-02-03 17:48:00 | 4897.35000 | 4903.86000 | 4892.67000 | 4897.74000 | 11.8230 | 57908.9000 | 4897.99001 2014-02-03 17:49:00 | . | . | . | . | . | . | . 2014-02-03 17:50:00 | 4895.12000 | 4897.10000 | 4892.35000 | 4897.10000 | 2.0160 | 9869.3400 | 4895.51000 2014-02-03 17:51:00 | 4897.33000 | 4897.33000 | 4892.39000 | 4897.15000 | 1.6940 | 8293.5800 | 4895.85000 2014-02-03 17:52:00 | 4892.83000 | 4898.00000 | 4892.83000 | 4898.00000 | 4.1090 | 20104.7400 | 4892.86000 2014-02-03 17:53:00 | 4892.53000 | 4892.53000 | 4892.53000 | 4892.53000 | 5.3130 | 25994.0100 | 4892.53000 2014-02-03 17:54:00 | 4894.89000 | 4897.89000 | 4892.92000 | 4892.92000 | 5.4050 | 26465.6600 | 4896.50999 2014-02-03 17:55:00 | 4894.48000 | 4895.90000 | 4894.48000 | 4895.90000 | 1.9310 | 9452.4200 | 4895.09000 2014-02-03 17:56:00 | 4896.40000 | 4898.06000 | 4892.72000 | 4894.19000 | 23.7770 | 116379.0100 | 4894.59999 2014-02-03 17:57:00 | 4895.51000 | 4897.02000 | 4893.11000 | 4893.11000 | 7.8810 | 38578.4500 | 4895.12000 2014-02-03 17:58:00 | 4895.44000 | 4895.44000 | 4895.44000 | 4895.44000 | 0.0600 | 293.7300 | 4895.44000 2014-02-03 17:59:00 | 4897.50000 | 4899.00000 | 4893.12000 | 4893.12000 | 3.3130 | 16223.7500 | 4897.00000 2014-02-03 18:00:00 | 4893.00000 | 4893.00000 | 4893.00000 | 4893.00000 | 3.6180 | 17702.8700 | 4893.00000 2014-02-03 18:01:00 | 4895.35000 | 4898.29000 | 4891.00000 | 4897.04000 | 17.0980 | 83691.8600 | 4894.82999 2014-02-03 18:02:00 | 4892.73000 | 4893.49000 | 4892.73000 | 4893.06000 | 2.2110 | 10818.2100 | 4892.91000 2014-02-03 18:03:00 | 4895.08000 | 4895.10000 | 4895.07000 | 4895.10000 | 1.8410 | 9011.8600 | 4895.09000 2014-02-03 18:04:00 | 4895.41000 | 4898.30000 | 4895.40000 | 4898.30000 | 1.0300 | 5042.3600 | 4895.49000 2014-02-03 18:05:00 | 4896.04000 | 4899.61000 | 4896.04000 | 4898.64000 | 4.9520 | 24258.5600 | 4898.74000 2014-02-03 18:06:00 | . | . | . | . | . | . | . 2014-02-03 18:07:00 | 4896.80000 | 4896.99000 | 4891.16000 | 4893.15000 | 7.7400 | 37879.1000 | 4893.94000 2014-02-03 18:08:00 | 4893.22000 | 4896.59000 | 4893.22000 | 4896.59000 | 7.8150 | 38251.9100 | 4894.67999 2014-02-03 18:09:00 | 4896.52000 | 4896.53000 | 4891.35000 | 4891.35000 | 4.0190 | 19675.5000 | 4895.62000 2014-02-03 18:10:00 | 4892.42000 | 4895.14000 | 4891.59000 | 4895.14000 | 5.7390 | 28083.1900 | 4893.39000 2014-02-03 18:11:00 | 4891.66000 | 4891.66000 | 4891.00000 | 4891.31000 | 4.1750 | 20421.4800 | 4891.37000 2014-02-03 18:12:00 | . | . | . | . | . | . | . 2014-02-03 18:13:00 | 4893.64000 | 4900.54000 | 4893.64000 | 4900.54000 | 2.4900 | 12188.4700 | 4894.97000 2014-02-03 18:14:00 | 4900.47000 | 4900.47000 | 4893.88000 | 4898.08000 | 11.6570 | 57104.3300 | 4898.71999 2014-02-03 18:15:00 | 4896.47000 | 4900.89000 | 4896.47000 | 4899.47000 | 5.0380 | 24683.5000 | 4899.46000 2014-02-03 18:16:00 | . | . | . | . | . | . | . 2014-02-03 18:17:00 | 4897.67000 | 4900.65000 | 4897.67000 | 4898.14000 | 6.6860 | 32751.2700 | 4898.47999 2014-02-03 18:18:00 | . | . | . | . | . | . | . 2014-02-03 18:19:00 | . | . | . | . | . | . | . 2014-02-03 18:20:00 | 4898.52000 | 4900.93000 | 4898.52000 | 4900.93000 | 0.4900 | 2401.4100 | 4900.83000 2014-02-03 18:21:00 | . | . | . | . | . | . | . 2014-02-03 18:22:00 | 4898.89000 | 4900.93000 | 4898.89000 | 4898.96000 | 0.5390 | 2641.0500 | 4899.91000 2014-02-03 18:23:00 | 4900.84000 | 4900.91000 | 4896.79000 | 4899.57000 | 11.8790 | 58199.2400 | 4899.34000 2014-02-03 18:24:00 | 4900.99000 | 4901.00000 | 4900.99000 | 4901.00000 | 0.3000 | 1470.3000 | 4901.00000 2014-02-03 18:25:00 | 4901.00000 | 4901.41000 | 4900.99000 | 4901.41000 | 6.7800 | 33228.7600 | 4901.00000 2014-02-03 18:26:00 | 4901.41000 | 4901.85000 | 4901.41000 | 4901.85000 | 0.2900 | 1421.4900 | 4901.70000 2014-02-03 18:27:00 | 4901.85000 | 4902.29000 | 4901.85000 | 4902.29000 | 0.1000 | 490.2100 | 4902.09000 2014-02-03 18:28:00 | 4902.29000 | 4903.73000 | 4900.99000 | 4900.99000 | 0.8090 | 3966.3200 | 4902.75000 2014-02-03 18:29:00 | 4900.99000 | 4900.99000 | 4900.99000 | 4900.99000 | 1.0300 | 5048.0200 | 4900.99000 2014-02-03 18:30:00 | . | . | . | . | . | . | . 2014-02-03 18:31:00 | 4902.51000 | 4902.54000 | 4902.51000 | 4902.54000 | 0.1900 | 931.4800 | 4902.54000 2014-02-03 18:32:00 | 4903.16000 | 4903.71000 | 4901.36000 | 4901.36000 | 4.2500 | 20837.0700 | 4902.84000 2014-02-03 18:33:00 | . | . | . | . | . | . | . 2014-02-03 18:34:00 | 4901.40000 | 4901.40000 | 4901.40000 | 4901.40000 | 0.1700 | 833.2400 | 4901.40000 2014-02-03 18:35:00 | . | . | . | . | . | . | . 2014-02-03 18:36:00 | 4901.39000 | 4901.39000 | 4900.99000 | 4901.01000 | 1.4370 | 7042.7400 | 4901.00000 2014-02-03 18:37:00 | 4901.00000 | 4909.58000 | 4901.00000 | 4909.58000 | 7.0620 | 34646.5500 | 4906.05000 2014-02-03 18:38:00 | 4905.97000 | 4911.96000 | 4902.64000 | 4907.94000 | 4.8550 | 23829.8600 | 4908.31000 2014-02-03 18:39:00 | 4912.79000 | 4913.12000 | 4902.68000 | 4913.12000 | 10.9320 | 53666.1900 | 4909.09000 2014-02-03 18:40:00 | . | . | . | . | . | . | . 2014-02-03 18:41:00 | 4905.55000 | 4913.55000 | 4902.00000 | 4904.86000 | 18.6230 | 91398.8400 | 4907.85001 2014-02-03 18:42:00 | 4904.86000 | 4904.86000 | 4902.00000 | 4903.96000 | 12.4680 | 61142.0100 | 4903.90999 2014-02-03 18:43:00 | 4904.00000 | 4910.93000 | 4902.39000 | 4905.54000 | 9.9860 | 48996.4600 | 4906.50999 2014-02-03 18:44:00 | . | . | . | . | . | . | . 2014-02-03 18:45:00 | 4905.60000 | 4911.91000 | 4905.60000 | 4911.91000 | 1.6360 | 8028.5400 | 4907.42000 2014-02-03 18:46:00 | 4905.56000 | 4912.18000 | 4905.56000 | 4910.17000 | 1.7380 | 8535.7500 | 4911.25000 2014-02-03 18:47:00 | 4903.45000 | 4903.45000 | 4903.45000 | 4903.45000 | 0.1240 | 608.0300 | 4903.45000 2014-02-03 18:48:00 | . | . | . | . | . | . | . 2014-02-03 18:49:00 | 4907.17000 | 4907.17000 | 4904.90000 | 4904.90000 | 15.0000 | 73589.6700 | 4905.98000 2014-02-03 18:50:00 | 4909.55000 | 4909.55000 | 4903.89000 | 4903.89000 | 20.5000 | 100640.7900 | 4909.31000 2014-02-03 18:51:00 | . | . | . | . | . | . | . 2014-02-03 18:52:00 | . | . | . | . | . | . | . 2014-02-03 18:53:00 | 4907.02000 | 4909.94000 | 4904.13000 | 4908.79000 | 17.5660 | 86198.0400 | 4907.09999 2014-02-03 18:54:00 | . | . | . | . | . | . | . 2014-02-03 18:55:00 | 4905.33000 | 4905.33000 | 4905.32999 | 4905.33000 | 8.5870 | 42122.0700 | 4905.32999 2014-02-03 18:56:00 | 4905.00000 | 4905.00000 | 4903.00000 | 4904.99000 | 1.0270 | 5037.0300 | 4904.61000 2014-02-03 18:57:00 | 4903.00000 | 4903.00000 | 4903.00000 | 4903.00000 | 0.6000 | 2941.8000 | 4903.00000 2014-02-03 18:58:00 | 4904.99000 | 4905.00000 | 4904.99000 | 4905.00000 | 4.6540 | 22827.8600 | 4905.00000 2014-02-03 18:59:00 | . | . | . | . | . | . | . 2014-02-03 19:00:00 | 4905.18000 | 4905.19000 | 4905.18000 | 4905.19000 | 0.9500 | 4659.9300 | 4905.19000 2014-02-03 19:01:00 | . | . | . | . | . | . | . 2014-02-03 19:02:00 | 4905.19000 | 4905.63000 | 4905.06000 | 4905.63000 | 1.2100 | 5935.5600 | 4905.42000 2014-02-03 19:03:00 | 4905.05000 | 4905.05000 | 4905.05000 | 4905.05000 | 0.0260 | 127.5300 | 4905.05000 2014-02-03 19:04:00 | 4904.45000 | 4913.54000 | 4904.45000 | 4913.54000 | 9.9120 | 48622.7300 | 4905.44000 2014-02-03 19:05:00 | 4907.77000 | 4907.77000 | 4907.77000 | 4907.77000 | 0.0300 | 147.2300 | 4907.77000 2014-02-03 19:06:00 | 4906.07000 | 4906.08000 | 4906.07000 | 4906.08000 | 0.2150 | 1054.8100 | 4906.07000 2014-02-03 19:07:00 | 4907.92000 | 4913.34000 | 4906.64000 | 4910.64000 | 7.3720 | 36199.7700 | 4910.44000 2014-02-03 19:08:00 | . | . | . | . | . | . | . 2014-02-03 19:09:00 | 4906.96000 | 4908.95000 | 4906.00000 | 4908.80000 | 7.3890 | 36255.2700 | 4906.65000 2014-02-03 19:10:00 | . | . | . | . | . | . | . 2014-02-03 19:11:00 | 4906.00000 | 4906.11000 | 4903.00000 | 4903.01000 | 4.3180 | 21175.6800 | 4904.05000 2014-02-03 19:12:00 | . | . | . | . | . | . | . 2014-02-03 19:13:00 | . | . | . | . | . | . | . 2014-02-03 19:14:00 | . | . | . | . | . | . | . 2014-02-03 19:15:00 | 4903.01000 | 4903.01000 | 4903.01000 | 4903.01000 | 0.0480 | 235.3400 | 4903.01000 2014-02-03 19:16:00 | 4903.01000 | 4903.01000 | 4902.00000 | 4902.00000 | 8.4310 | 41336.2100 | 4902.88000 2014-02-03 19:17:00 | 4902.00000 | 4902.00000 | 4902.00000 | 4902.00000 | 1.9560 | 9588.3100 | 4902.00000 2014-02-03 19:18:00 | 4901.00000 | 4901.01000 | 4901.00000 | 4901.01000 | 1.7720 | 8684.5700 | 4901.00000 2014-02-03 19:19:00 | 4905.61000 | 4907.27000 | 4901.00000 | 4901.10000 | 22.4130 | 109917.1200 | 4904.17001 2014-02-03 19:20:00 | 4901.00000 | 4901.00000 | 4901.00000 | 4901.00000 | 1.2820 | 6283.0800 | 4901.00000 2014-02-03 19:21:00 | 4901.00000 | 4901.00000 | 4901.00000 | 4901.00000 | 1.0000 | 4901.0000 | 4901.00000 2014-02-03 19:22:00 | . | . | . | . | . | . | . 2014-02-03 19:23:00 | 4901.00000 | 4901.00000 | 4901.00000 | 4901.00000 | 0.9970 | 4886.3000 | 4901.00000 2014-02-03 19:24:00 | 4901.85000 | 4901.85000 | 4901.00000 | 4901.03000 | 1.5560 | 7626.7000 | 4901.48000 2014-02-03 19:25:00 | 4901.03000 | 4909.00000 | 4891.00000 | 4892.30000 | 14.8510 | 72671.1600 | 4893.35000 2014-02-03 19:26:00 | 4894.75000 | 4900.06000 | 4892.31000 | 4900.06000 | 2.4480 | 11984.1600 | 4895.49000 2014-02-03 19:27:00 | 4896.08000 | 4896.08000 | 4896.08000 | 4896.08000 | 0.0100 | 48.9600 | 4896.08000 2014-02-03 19:28:00 | 4896.82000 | 4899.11000 | 4896.38000 | 4896.41000 | 4.1230 | 20194.0600 | 4897.90000 2014-02-03 19:29:00 | . | . | . | . | . | . | . 2014-02-03 19:30:00 | 4896.96000 | 4896.96000 | 4896.96000 | 4896.96000 | 0.8020 | 3927.3600 | 4896.96000 2014-02-03 19:31:00 | . | . | . | . | . | . | . 2014-02-03 19:32:00 | 4896.96000 | 4896.96000 | 4892.78000 | 4892.78000 | 9.4880 | 46423.4800 | 4892.86000 2014-02-03 19:33:00 | . | . | . | . | . | . | . 2014-02-03 19:34:00 | 4893.12000 | 4893.12000 | 4893.12000 | 4893.12000 | 11.6200 | 56858.0500 | 4893.12000 2014-02-03 19:35:00 | . | . | . | . | . | . | . 2014-02-03 19:36:00 | . | . | . | . | . | . | . 2014-02-03 19:37:00 | . | . | . | . | . | . | . 2014-02-03 19:38:00 | 4894.25000 | 4898.21000 | 4894.25000 | 4894.65000 | 3.0050 | 14708.7500 | 4894.76000 2014-02-03 19:39:00 | 4892.25000 | 4895.88000 | 4892.19000 | 4893.40000 | 2.7930 | 13666.2000 | 4893.02000 2014-02-03 19:40:00 | 4894.89000 | 4897.14000 | 4894.74000 | 4894.74000 | 6.8150 | 33357.8400 | 4894.76999 2014-02-03 19:41:00 | . | . | . | . | . | . | . 2014-02-03 19:42:00 | 4894.14000 | 4894.14000 | 4894.14000 | 4894.14000 | 5.1600 | 25253.7600 | 4894.14000 2014-02-03 19:43:00 | . | . | . | . | . | . | . 2014-02-03 19:44:00 | 4896.47000 | 4897.21000 | 4896.47000 | 4897.21000 | 9.7420 | 47708.6100 | 4897.21000 2014-02-03 19:45:00 | 4895.61000 | 4898.29000 | 4894.97000 | 4895.81000 | 5.6660 | 27742.4600 | 4896.30000 2014-02-03 19:46:00 | . | . | . | . | . | . | . 2014-02-03 19:47:00 | 4898.22000 | 4898.35000 | 4894.99000 | 4897.41000 | 26.7950 | 131221.6900 | 4897.24997 2014-02-03 19:48:00 | 4898.43000 | 4898.43000 | 4898.43000 | 4898.43000 | 0.1800 | 881.7200 | 4898.43000 2014-02-03 19:49:00 | . | . | . | . | . | . | . 2014-02-03 19:50:00 | . | . | . | . | . | . | . 2014-02-03 19:51:00 | 4898.43000 | 4898.47000 | 4898.43000 | 4898.47000 | 2.4320 | 11913.0000 | 4898.44000 2014-02-03 19:52:00 | . | . | . | . | . | . | . 2014-02-03 19:53:00 | 4898.89000 | 4899.59000 | 4897.00000 | 4898.38000 | 7.5340 | 36907.4300 | 4898.78001 2014-02-03 19:54:00 | 4899.60000 | 4899.60000 | 4899.60000 | 4899.60000 | 0.5000 | 2449.8000 | 4899.60000 2014-02-03 19:55:00 | . | . | . | . | . | . | . 2014-02-03 19:56:00 | 4899.68000 | 4900.99000 | 4898.02000 | 4900.06000 | 10.0080 | 49031.4400 | 4899.22000 2014-02-03 19:57:00 | 4901.05000 | 4901.05000 | 4901.05000 | 4901.05000 | 0.0400 | 196.0400 | 4901.05000 2014-02-03 19:58:00 | 4900.97000 | 4900.97001 | 4900.97000 | 4900.97000 | 19.0420 | 93324.2700 | 4900.97001 2014-02-03 19:59:00 | . | . | . | . | . | . | . 2014-02-03 20:00:00 | . | . | . | . | . | . | . 2014-02-03 20:01:00 | . | . | . | . | . | . | . 2014-02-03 20:02:00 | . | . | . | . | . | . | . 2014-02-03 20:03:00 | . | . | . | . | . | . | . 2014-02-03 20:04:00 | . | . | . | . | . | . | . 2014-02-03 20:05:00 | . | . | . | . | . | . | . 2014-02-03 20:06:00 | 4898.40000 | 4898.40000 | 4898.40000 | 4898.40000 | 0.4300 | 2106.3100 | 4898.40000 2014-02-03 20:07:00 | . | . | . | . | . | . | . 2014-02-03 20:08:00 | 4898.40000 | 4898.40000 | 4898.40000 | 4898.40000 | 0.5000 | 2449.2000 | 4898.40000 2014-02-03 20:09:00 | 4898.40000 | 4898.40000 | 4898.40000 | 4898.40000 | 0.0900 | 440.8600 | 4898.40000 2014-02-03 20:10:00 | . | . | . | . | . | . | . 2014-02-03 20:11:00 | . | . | . | . | . | . | . 2014-02-03 20:12:00 | 4895.18000 | 4895.18000 | 4895.18000 | 4895.18000 | 5.7000 | 27902.5300 | 4895.18000 2014-02-03 20:13:00 | 4898.40000 | 4900.50000 | 4898.39000 | 4900.50000 | 2.0000 | 9799.0500 | 4899.52000 2014-02-03 20:14:00 | 4896.28000 | 4896.28000 | 4895.15000 | 4895.15000 | 14.3000 | 70007.4300 | 4895.62000 2014-02-03 20:15:00 | 4897.49000 | 4899.77000 | 4897.32000 | 4898.35000 | 10.1930 | 49926.0000 | 4898.07001 2014-02-03 20:16:00 | 4898.89000 | 4900.11000 | 4895.57000 | 4900.11000 | 4.0410 | 19790.5600 | 4897.44000 2014-02-03 20:17:00 | 4897.77000 | 4902.46000 | 4897.77000 | 4902.46000 | 4.7920 | 23472.8600 | 4898.34000 2014-02-03 20:18:00 | 4903.07000 | 4903.07000 | 4903.06000 | 4903.06000 | 1.1280 | 5530.6600 | 4903.07000 2014-02-03 20:19:00 | 4903.05000 | 4903.05000 | 4902.95000 | 4902.95000 | 1.4860 | 7285.8300 | 4902.98000 2014-02-03 20:20:00 | 4898.90000 | 4902.54000 | 4898.90000 | 4902.54000 | 8.9130 | 43694.7000 | 4902.36001 2014-02-03 20:21:00 | 4902.78000 | 4902.78000 | 4899.36000 | 4902.36000 | 4.3470 | 21302.3100 | 4900.46000 2014-02-03 20:22:00 | 4899.17000 | 4901.96000 | 4899.17000 | 4901.75000 | 2.4300 | 11910.6100 | 4901.49000 2014-02-03 20:23:00 | 4900.53000 | 4900.53000 | 4900.53000 | 4900.53000 | 0.2800 | 1372.1500 | 4900.53000 2014-02-03 20:24:00 | . | . | . | . | . | . | . 2014-02-03 20:25:00 | 4905.37000 | 4905.95000 | 4900.24000 | 4905.95000 | 11.3980 | 55881.7800 | 4902.77000 2014-02-03 20:26:00 | 4902.12000 | 4911.45000 | 4900.14000 | 4907.95000 | 12.2620 | 60152.3600 | 4905.59001 2014-02-03 20:27:00 | 4903.73000 | 4903.73000 | 4900.98000 | 4900.98000 | 7.3900 | 36218.3000 | 4900.99000 2014-02-03 20:28:00 | 4902.46000 | 4911.38000 | 4902.46000 | 4908.95000 | 8.3000 | 40740.7100 | 4908.52000 2014-02-03 20:29:00 | 4905.18000 | 4905.18001 | 4905.18000 | 4905.18000 | 16.4840 | 80856.9900 | 4905.18001 2014-02-03 20:30:00 | . | . | . | . | . | . | . 2014-02-03 20:31:00 | 4900.76000 | 4908.57000 | 4900.76000 | 4908.57000 | 3.2210 | 15800.8900 | 4905.59000 2014-02-03 20:32:00 | . | . | . | . | . | . | . 2014-02-03 20:33:00 | 4908.83000 | 4908.99000 | 4903.83000 | 4903.83000 | 0.1560 | 765.2400 | 4905.38000 2014-02-03 20:34:00 | 4904.12000 | 4914.99000 | 4904.06000 | 4914.99000 | 2.6650 | 13078.8200 | 4907.63000 2014-02-03 20:35:00 | 4912.48000 | 4913.95000 | 4907.97000 | 4908.50000 | 3.1750 | 15592.2300 | 4910.94000 2014-02-03 20:36:00 | 4913.47000 | 4913.47000 | 4907.53000 | 4909.00000 | 5.7340 | 28146.9100 | 4908.77000 2014-02-03 20:37:00 | 4909.10000 | 4909.10000 | 4908.41000 | 4908.41000 | 8.5500 | 41966.9300 | 4908.41000 2014-02-03 20:38:00 | 4906.27000 | 4910.50000 | 4904.23000 | 4907.41000 | 7.5290 | 36943.3300 | 4906.80000 2014-02-03 20:39:00 | 4909.04000 | 4909.35000 | 4904.49000 | 4904.99000 | 1.8880 | 9260.8900 | 4905.13000 2014-02-03 20:40:00 | 4905.00000 | 4905.00000 | 4905.00000 | 4905.00000 | 4.3040 | 21111.1200 | 4905.00000 2014-02-03 20:41:00 | 4905.00000 | 4905.00000 | 4905.00000 | 4905.00000 | 0.7980 | 3914.1900 | 4905.00000 2014-02-03 20:42:00 | . | . | . | . | . | . | . 2014-02-03 20:43:00 | 4905.00000 | 4905.00000 | 4905.00000 | 4905.00000 | 2.1350 | 10472.1700 | 4905.00000 2014-02-03 20:44:00 | . | . | . | . | . | . | . 2014-02-03 20:45:00 | . | . | . | . | . | . | . 2014-02-03 20:46:00 | . | . | . | . | . | . | . 2014-02-03 20:47:00 | 4908.22000 | 4908.74000 | 4905.74000 | 4905.74000 | 7.9360 | 38944.5600 | 4907.32999 2014-02-03 20:48:00 | . | . | . | . | . | . | . 2014-02-03 20:49:00 | 4907.74000 | 4909.00000 | 4907.74000 | 4909.00000 | 4.0000 | 19635.7500 | 4908.94000 2014-02-03 20:50:00 | 4906.27000 | 4909.00000 | 4906.22000 | 4909.00000 | 1.3900 | 6821.8800 | 4907.83000 2014-02-03 20:51:00 | 4909.00000 | 4911.00000 | 4909.00000 | 4911.00000 | 1.0790 | 5296.9700 | 4909.15000 2014-02-03 20:52:00 | 4907.65000 | 4907.65000 | 4906.78000 | 4906.78000 | 0.1620 | 794.9700 | 4907.23000 2014-02-03 20:53:00 | 4908.56000 | 4911.00000 | 4906.57000 | 4911.00000 | 5.3260 | 26142.6500 | 4908.50000 2014-02-03 20:54:00 | . | . | . | . | . | . | . 2014-02-03 20:55:00 | 4911.21000 | 4911.50000 | 4911.21000 | 4911.50000 | 1.2100 | 5942.6200 | 4911.26000 2014-02-03 20:56:00 | . | . | . | . | . | . | . 2014-02-03 20:57:00 | . | . | . | . | . | . | . 2014-02-03 20:58:00 | 4912.95000 | 4912.95000 | 4912.95000 | 4912.95000 | 0.2000 | 982.5900 | 4912.95000 2014-02-03 20:59:00 | 4912.71000 | 4914.99000 | 4904.74000 | 4908.70000 | 6.1470 | 30178.8400 | 4909.52000 2014-02-03 21:00:00 | 4908.69000 | 4918.70000 | 4908.69000 | 4913.57000 | 2.4700 | 12142.5900 | 4916.03000 2014-02-03 21:01:00 | 4911.93000 | 4911.93000 | 4911.93000 | 4911.93000 | 0.7600 | 3733.0700 | 4911.93000 2014-02-03 21:02:00 | 4905.04000 | 4905.04000 | 4905.04000 | 4905.04000 | 0.0400 | 196.2000 | 4905.04000 2014-02-03 21:03:00 | 4908.60000 | 4912.37000 | 4907.41000 | 4907.78000 | 8.5440 | 41935.4700 | 4908.18001 2014-02-03 21:04:00 | . | . | . | . | . | . | . 2014-02-03 21:05:00 | 4906.60000 | 4912.37000 | 4906.60000 | 4912.37000 | 14.3330 | 70355.9100 | 4908.67001 2014-02-03 21:06:00 | . | . | . | . | . | . | . 2014-02-03 21:07:00 | 4914.68000 | 4914.68000 | 4914.68000 | 4914.68000 | 10.5880 | 52036.6300 | 4914.68000 2014-02-03 21:08:00 | 4916.44000 | 4916.88000 | 4913.48000 | 4913.48000 | 2.7380 | 13459.9700 | 4915.99000 2014-02-03 21:09:00 | . | . | . | . | . | . | . 2014-02-03 21:10:00 | 4916.99000 | 4918.00000 | 4916.99000 | 4918.00000 | 1.1240 | 5527.7100 | 4917.89000 2014-02-03 21:11:00 | 4918.00000 | 4918.00000 | 4914.49000 | 4917.03000 | 23.0970 | 113531.6600 | 4915.42999 2014-02-03 21:12:00 | 4914.18000 | 4914.18000 | 4914.18000 | 4914.18000 | 0.3340 | 1641.3400 | 4914.18000 2014-02-03 21:13:00 | 4914.60000 | 4918.00000 | 4914.60000 | 4918.00000 | 0.4040 | 1985.7900 | 4915.31000 2014-02-03 21:14:00 | 4915.87000 | 4918.00000 | 4914.60000 | 4915.94000 | 3.7110 | 18243.5500 | 4916.07000 2014-02-03 21:15:00 | . | . | . | . | . | . | . 2014-02-03 21:16:00 | 4914.59000 | 4917.81000 | 4914.59000 | 4915.55000 | 31.7830 | 156268.7800 | 4916.74002 2014-02-03 21:17:00 | 4914.81000 | 4914.81000 | 4914.81000 | 4914.81000 | 0.0200 | 98.3000 | 4914.81000 2014-02-03 21:18:00 | 4916.60000 | 4916.60000 | 4916.60000 | 4916.60000 | 0.4000 | 1966.6400 | 4916.60000 2014-02-03 21:19:00 | 4916.00000 | 4916.00000 | 4916.00000 | 4916.00000 | 0.9500 | 4670.2000 | 4916.00000 2014-02-03 21:20:00 | . | . | . | . | . | . | . 2014-02-03 21:21:00 | . | . | . | . | . | . | . 2014-02-03 21:22:00 | . | . | . | . | . | . | . 2014-02-03 21:23:00 | 4915.51000 | 4916.00000 | 4915.02000 | 4916.00000 | 2.4090 | 11840.7200 | 4915.20000 2014-02-03 21:24:00 | 4916.00000 | 4917.00000 | 4916.00000 | 4917.00000 | 1.6750 | 8234.8300 | 4916.31000 2014-02-03 21:25:00 | 4917.00000 | 4918.00000 | 4917.00000 | 4918.00000 | 1.1730 | 5767.8400 | 4917.17000 2014-02-03 21:26:00 | . | . | . | . | . | . | . 2014-02-03 21:27:00 | 4918.00000 | 4918.00000 | 4918.00000 | 4918.00000 | 0.4250 | 2090.1500 | 4918.00000 2014-02-03 21:28:00 | . | . | . | . | . | . | . 2014-02-03 21:29:00 | 4918.00000 | 4921.00000 | 4918.00000 | 4918.71000 | 1.7520 | 8618.2600 | 4919.10000 2014-02-03 21:30:00 | . | . | . | . | . | . | . 2014-02-03 21:31:00 | . | . | . | . | . | . | . 2014-02-03 21:32:00 | 4918.00000 | 4918.00000 | 4917.99000 | 4917.99000 | 0.2600 | 1278.6800 | 4917.99000 2014-02-03 21:33:00 | 4917.99000 | 4917.99000 | 4917.99000 | 4917.99000 | 0.8610 | 4234.3900 | 4917.99000 2014-02-03 21:34:00 | . | . | . | . | . | . | . 2014-02-03 21:35:00 | 4917.99000 | 4917.99000 | 4917.99000 | 4917.99000 | 0.5000 | 2459.0000 | 4917.99000 2014-02-03 21:36:00 | 4919.00000 | 4919.00000 | 4917.99000 | 4917.99000 | 0.8020 | 3944.6700 | 4918.54000 2014-02-03 21:37:00 | 4919.00000 | 4919.01000 | 4918.99000 | 4919.00000 | 1.4690 | 7226.0100 | 4919.00000 2014-02-03 21:38:00 | 4919.02000 | 4919.02000 | 4919.02000 | 4919.02000 | 0.8100 | 3984.4100 | 4919.02000 2014-02-03 21:39:00 | . | . | . | . | . | . | . 2014-02-03 21:40:00 | 4919.01000 | 4919.02000 | 4919.01000 | 4919.02000 | 1.4000 | 6886.6200 | 4919.01000 2014-02-03 21:41:00 | . | . | . | . | . | . | . 2014-02-03 21:42:00 | 4919.02000 | 4919.02000 | 4919.02000 | 4919.02000 | 0.1640 | 806.7200 | 4919.02000 2014-02-03 21:43:00 | 4919.99000 | 4921.00000 | 4919.99000 | 4921.00000 | 2.9620 | 14573.4400 | 4920.14000 2014-02-03 21:44:00 | 4923.00000 | 4923.00000 | 4914.00000 | 4917.38000 | 6.4270 | 31619.1300 | 4919.73000 2014-02-03 21:45:00 | 4913.49000 | 4914.59000 | 4913.49000 | 4914.36000 | 10.1720 | 49986.9100 | 4914.17000 2014-02-03 21:46:00 | 4907.94000 | 4913.33000 | 4906.02000 | 4912.57000 | 8.5240 | 41852.9200 | 4910.01001 2014-02-03 21:47:00 | 4905.68000 | 4905.68000 | 4905.68000 | 4905.68000 | 5.0610 | 24827.6500 | 4905.68000 2014-02-03 21:48:00 | 4908.78000 | 4914.34000 | 4908.78000 | 4914.34000 | 2.8830 | 14154.8000 | 4909.75000 2014-02-03 21:49:00 | 4911.32000 | 4911.32000 | 4911.32000 | 4911.32000 | 0.4510 | 2215.0100 | 4911.32000 2014-02-03 21:50:00 | 4911.32000 | 4914.08000 | 4911.32000 | 4913.94000 | 8.4450 | 41496.3400 | 4913.71999 2014-02-03 21:51:00 | 4912.71000 | 4912.71000 | 4912.71000 | 4912.71000 | 1.2200 | 5993.5100 | 4912.71000 2014-02-03 21:52:00 | . | . | . | . | . | . | . 2014-02-03 21:53:00 | 4908.78000 | 4908.78000 | 4906.98000 | 4906.98000 | 0.5730 | 2812.3700 | 4908.15000 2014-02-03 21:54:00 | 4905.99000 | 4905.99000 | 4905.99000 | 4905.99000 | 0.5200 | 2551.1100 | 4905.99000 2014-02-03 21:55:00 | 4905.96000 | 4905.99000 | 4905.85000 | 4905.94000 | 2.2300 | 10940.3100 | 4905.97000 2014-02-03 21:56:00 | 4905.99000 | 4907.37000 | 4905.93000 | 4907.37000 | 0.2700 | 1324.6200 | 4905.99000 2014-02-03 21:57:00 | 4906.33000 | 4909.38000 | 4906.33000 | 4907.20000 | 4.6200 | 22671.9900 | 4907.36000 2014-02-03 21:58:00 | 4908.83000 | 4908.83000 | 4908.83000 | 4908.83000 | 0.4100 | 2012.6200 | 4908.83000 2014-02-03 21:59:00 | 4907.99000 | 4907.99000 | 4907.99000 | 4907.99000 | 0.2000 | 981.6000 | 4907.99000 2014-02-03 22:00:00 | 4906.66000 | 4906.66000 | 4906.66000 | 4906.66000 | 0.0100 | 49.0700 | 4906.66000 2014-02-03 22:01:00 | . | . | . | . | . | . | . 2014-02-03 22:02:00 | 4903.99000 | 4903.99000 | 4900.37000 | 4903.78000 | 10.0750 | 49402.7600 | 4903.50001 2014-02-03 22:03:00 | . | . | . | . | . | . | . 2014-02-03 22:04:00 | 4902.99000 | 4903.00000 | 4902.99000 | 4903.00000 | 2.5800 | 12649.7300 | 4903.00000 2014-02-03 22:05:00 | 4903.00000 | 4903.99000 | 4903.00000 | 4903.99000 | 1.0890 | 5339.4600 | 4903.08000 2014-02-03 22:06:00 | 4903.99000 | 4903.99000 | 4903.99000 | 4903.99000 | 0.8010 | 3928.1000 | 4903.99000 2014-02-03 22:07:00 | . | . | . | . | . | . | . 2014-02-03 22:08:00 | . | . | . | . | . | . | . 2014-02-03 22:09:00 | 4900.61000 | 4902.01000 | 4900.37000 | 4900.37000 | 2.2010 | 10787.6000 | 4901.23000 2014-02-03 22:10:00 | 4900.00000 | 4900.00000 | 4893.40000 | 4899.99000 | 6.6310 | 32481.1200 | 4898.37000 2014-02-03 22:11:00 | 4899.99000 | 4900.00000 | 4893.24000 | 4900.00000 | 4.2150 | 20652.6000 | 4899.79000 2014-02-03 22:12:00 | 4901.85000 | 4903.97000 | 4900.55000 | 4900.78000 | 10.2680 | 50334.2100 | 4902.05000 2014-02-03 22:13:00 | 4900.99000 | 4902.49000 | 4900.99000 | 4901.10000 | 0.5220 | 2558.4700 | 4901.28000 2014-02-03 22:14:00 | . | . | . | . | . | . | . 2014-02-03 22:15:00 | 4902.99000 | 4903.99000 | 4902.99000 | 4903.10000 | 0.9360 | 4589.7200 | 4903.55000 2014-02-03 22:16:00 | 4903.99000 | 4905.00000 | 4903.99000 | 4904.89000 | 7.6780 | 37659.2800 | 4904.83000 2014-02-03 22:17:00 | 4904.69000 | 4905.00000 | 4904.69000 | 4905.00000 | 7.1170 | 34906.8300 | 4904.71000 2014-02-03 22:18:00 | 4905.00000 | 4906.00000 | 4902.12000 | 4903.66000 | 6.6730 | 32724.8600 | 4904.07000 2014-02-03 22:19:00 | 4906.00000 | 4906.00000 | 4905.99000 | 4905.99000 | 0.5000 | 2453.0000 | 4906.00000 2014-02-03 22:20:00 | 4906.00000 | 4906.00000 | 4902.73000 | 4902.75000 | 20.3200 | 99641.7100 | 4903.63000 2014-02-03 22:21:00 | . | . | . | . | . | . | . 2014-02-03 22:22:00 | 4904.54000 | 4904.54000 | 4904.53999 | 4904.54000 | 9.1750 | 44999.1500 | 4904.53999 2014-02-03 22:23:00 | . | . | . | . | . | . | . 2014-02-03 22:24:00 | . | . | . | . | . | . | . 2014-02-03 22:25:00 | 4906.00000 | 4908.45000 | 4906.00000 | 4908.45000 | 0.7460 | 3661.6900 | 4908.43000 2014-02-03 22:26:00 | 4908.46000 | 4908.46000 | 4904.24000 | 4908.45000 | 1.2710 | 6238.0600 | 4907.99000 2014-02-03 22:27:00 | . | . | . | . | . | . | . 2014-02-03 22:28:00 | 4902.14000 | 4902.14000 | 4902.14000 | 4902.14000 | 0.2000 | 980.4300 | 4902.14000 2014-02-03 22:29:00 | 4904.13000 | 4904.13000 | 4904.13000 | 4904.13000 | 0.2000 | 980.8300 | 4904.13000 2014-02-03 22:30:00 | . | . | . | . | . | . | . 2014-02-03 22:31:00 | 4904.13000 | 4904.13000 | 4904.13000 | 4904.13000 | 0.4000 | 1961.6500 | 4904.13000 2014-02-03 22:32:00 | . | . | . | . | . | . | . 2014-02-03 22:33:00 | . | . | . | . | . | . | . 2014-02-03 22:34:00 | . | . | . | . | . | . | . 2014-02-03 22:35:00 | . | . | . | . | . | . | . 2014-02-03 22:36:00 | 4903.32000 | 4903.47000 | 4903.32000 | 4903.47000 | 0.4000 | 1961.3600 | 4903.40000 2014-02-03 22:37:00 | . | . | . | . | . | . | . 2014-02-03 22:38:00 | 4903.48000 | 4903.48000 | 4903.48000 | 4903.48000 | 0.2000 | 980.7000 | 4903.48000 2014-02-03 22:39:00 | . | . | . | . | . | . | . 2014-02-03 22:40:00 | 4902.82000 | 4905.18000 | 4901.17000 | 4905.18000 | 9.9100 | 48588.5900 | 4902.99000 2014-02-03 22:41:00 | 4902.00000 | 4904.97000 | 4902.00000 | 4903.78000 | 11.6660 | 57208.2900 | 4903.84999 2014-02-03 22:42:00 | . | . | . | . | . | . | . 2014-02-03 22:43:00 | 4905.22000 | 4905.22000 | 4905.22000 | 4905.22000 | 0.0200 | 98.1000 | 4905.22000 2014-02-03 22:44:00 | 4905.23000 | 4905.23000 | 4905.23000 | 4905.23000 | 0.2000 | 981.0500 | 4905.23000 2014-02-03 22:45:00 | 4905.88000 | 4905.98000 | 4905.88000 | 4905.98000 | 0.7530 | 3694.1500 | 4905.91000 2014-02-03 22:46:00 | . | . | . | . | . | . | . 2014-02-03 22:47:00 | 4905.88000 | 4905.88000 | 4903.05000 | 4903.05000 | 8.1270 | 39847.4500 | 4903.09000 2014-02-03 22:48:00 | 4906.99000 | 4906.99000 | 4904.40000 | 4904.40000 | 0.9470 | 4646.4500 | 4906.50000 2014-02-03 22:49:00 | 4903.31000 | 4908.10000 | 4903.31000 | 4908.00000 | 20.6910 | 101502.1400 | 4905.62000 2014-02-03 22:50:00 | 4908.45000 | 4909.74000 | 4908.00000 | 4909.74000 | 2.1130 | 10372.6500 | 4908.97000 2014-02-03 22:51:00 | 4909.75000 | 4909.75000 | 4909.74000 | 4909.74000 | 0.7000 | 3436.8200 | 4909.75000 2014-02-03 22:52:00 | 4909.75000 | 4909.75000 | 4909.75000 | 4909.75000 | 1.3020 | 6392.4900 | 4909.75000 2014-02-03 22:53:00 | 4908.92000 | 4908.92000 | 4905.73000 | 4908.29000 | 5.4610 | 26797.2500 | 4907.02000 2014-02-03 22:54:00 | 4905.48000 | 4905.48000 | 4905.48000 | 4905.48000 | 6.4000 | 31395.0700 | 4905.48000 2014-02-03 22:55:00 | . | . | . | . | . | . | . 2014-02-03 22:56:00 | 4908.00000 | 4910.45000 | 4907.40000 | 4910.45000 | 0.8570 | 4206.1800 | 4908.03000 2014-02-03 22:57:00 | 4910.45000 | 4910.45000 | 4910.45000 | 4910.45000 | 0.2780 | 1365.1100 | 4910.45000 2014-02-03 22:58:00 | 4910.17000 | 4912.10000 | 4905.89000 | 4905.89000 | 26.3990 | 129535.7000 | 4906.83999 2014-02-03 22:59:00 | . | . | . | . | . | . | . 2014-02-03 23:00:00 | 4910.11000 | 4912.00000 | 4906.95000 | 4906.95000 | 7.6020 | 37306.5700 | 4907.47000 2014-02-03 23:01:00 | 4909.28000 | 4910.44000 | 4906.31000 | 4909.85000 | 1.7970 | 8822.1700 | 4909.39000 2014-02-03 23:02:00 | . | . | . | . | . | . | . 2014-02-03 23:03:00 | 4907.81000 | 4907.81000 | 4907.81000 | 4907.81000 | 15.9100 | 78083.2600 | 4907.81000 2014-02-03 23:04:00 | 4908.56000 | 4908.56000 | 4908.56000 | 4908.56000 | 0.5900 | 2896.0500 | 4908.56000 2014-02-03 23:05:00 | 4910.97000 | 4911.92000 | 4908.14000 | 4910.00000 | 0.9970 | 4895.4600 | 4910.19000 2014-02-03 23:06:00 | 4908.42000 | 4912.00000 | 4908.19000 | 4912.00000 | 8.0820 | 39675.4200 | 4909.11000 2014-02-03 23:07:00 | 4912.00000 | 4912.00000 | 4907.81000 | 4911.99000 | 3.1990 | 15705.6300 | 4909.54000 2014-02-03 23:08:00 | 4911.80000 | 4911.84000 | 4908.15000 | 4911.83000 | 6.0400 | 29658.2700 | 4910.31000 2014-02-03 23:09:00 | . | . | . | . | . | . | . 2014-02-03 23:10:00 | 4909.99000 | 4909.99000 | 4909.99000 | 4909.99000 | 0.0780 | 382.9800 | 4909.99000 2014-02-03 23:11:00 | 4910.00000 | 4910.00000 | 4910.00000 | 4910.00000 | 0.4400 | 2160.4000 | 4910.00000 2014-02-03 23:12:00 | 4910.00000 | 4914.85000 | 4910.00000 | 4914.85000 | 9.0930 | 44650.5700 | 4910.43001 2014-02-03 23:13:00 | 4912.00000 | 4912.00000 | 4912.00000 | 4912.00000 | 0.1560 | 766.2700 | 4912.00000 2014-02-03 23:14:00 | 4912.00000 | 4912.00000 | 4906.67000 | 4908.46000 | 2.9990 | 14723.5400 | 4909.48000 2014-02-03 23:15:00 | 4910.26000 | 4910.26000 | 4905.82000 | 4908.19000 | 8.5680 | 42050.6300 | 4907.87000 2014-02-03 23:16:00 | 4910.22000 | 4910.22000 | 4906.36000 | 4907.60000 | 3.5130 | 17239.9700 | 4907.48000 2014-02-03 23:17:00 | 4909.16000 | 4909.16000 | 4906.10000 | 4906.10000 | 2.0220 | 9925.2300 | 4908.62000 2014-02-03 23:18:00 | 4909.94000 | 4910.01000 | 4906.84000 | 4906.94000 | 8.7680 | 43045.6900 | 4909.41000 2014-02-03 23:19:00 | 4906.07000 | 4909.84000 | 4906.07000 | 4909.84000 | 9.6030 | 47115.3100 | 4906.31001 2014-02-03 23:20:00 | 4908.82000 | 4909.81000 | 4906.76000 | 4907.79000 | 5.9780 | 29343.0900 | 4908.51000 2014-02-03 23:21:00 | 4910.75000 | 4911.99000 | 4910.22000 | 4911.99000 | 0.1040 | 510.7500 | 4911.05000 2014-02-03 23:22:00 | 4911.99000 | 4911.99000 | 4906.00000 | 4906.00000 | 16.4460 | 80768.2300 | 4911.11999 2014-02-03 23:23:00 | 4905.53000 | 4908.06001 | 4905.53000 | 4908.06000 | 10.5630 | 51843.7900 | 4908.06001 2014-02-03 23:24:00 | . | . | . | . | . | . | . 2014-02-03 23:25:00 | . | . | . | . | . | . | . 2014-02-03 23:26:00 | 4906.02000 | 4906.02000 | 4900.22000 | 4901.20000 | 14.3700 | 70484.4700 | 4904.97000 2014-02-03 23:27:00 | 4902.32000 | 4904.83000 | 4900.96000 | 4904.83000 | 1.6200 | 7941.9000 | 4902.41000 2014-02-03 23:28:00 | . | . | . | . | . | . | . 2014-02-03 23:29:00 | 4905.64000 | 4905.64000 | 4901.00000 | 4903.10000 | 3.5180 | 17242.9300 | 4901.34000 2014-02-03 23:30:00 | 4904.36000 | 4906.85000 | 4902.09000 | 4902.09000 | 10.2230 | 50139.1400 | 4904.54001 2014-02-03 23:31:00 | 4906.31000 | 4907.16000 | 4900.51000 | 4906.95000 | 24.4180 | 119754.0600 | 4904.33999 2014-02-03 23:32:00 | 4903.98000 | 4904.09000 | 4900.94000 | 4904.09000 | 16.3570 | 80215.8700 | 4904.06999 2014-02-03 23:33:00 | . | . | . | . | . | . | . 2014-02-03 23:34:00 | 4902.11000 | 4902.11000 | 4902.11000 | 4902.11000 | 5.3000 | 25981.1800 | 4902.11000 2014-02-03 23:35:00 | 4906.98000 | 4906.99000 | 4906.98000 | 4906.99000 | 1.7600 | 8636.2900 | 4906.99000 2014-02-03 23:36:00 | 4906.98000 | 4906.98000 | 4901.98000 | 4901.98000 | 1.7700 | 8678.2800 | 4902.98000 2014-02-03 23:37:00 | 4900.41000 | 4905.51000 | 4900.41000 | 4905.50000 | 0.6580 | 3225.5500 | 4902.05000 2014-02-03 23:38:00 | . | . | . | . | . | . | . 2014-02-03 23:39:00 | . | . | . | . | . | . | . 2014-02-03 23:40:00 | 4905.51000 | 4910.99000 | 4904.33000 | 4904.33000 | 3.3990 | 16682.0300 | 4907.92000 2014-02-03 23:41:00 | 4909.72000 | 4912.37000 | 4909.72000 | 4912.25000 | 6.7820 | 33308.9700 | 4911.38000 2014-02-03 23:42:00 | 4907.82000 | 4907.82000 | 4907.82000 | 4907.82000 | 0.4000 | 1963.1300 | 4907.82000 2014-02-03 23:43:00 | 4910.00000 | 4910.00000 | 4909.99000 | 4910.00000 | 2.5110 | 12329.0100 | 4910.00000 2014-02-03 23:44:00 | 4910.00000 | 4910.00000 | 4908.86000 | 4908.86000 | 1.8000 | 8837.5100 | 4909.73000 2014-02-03 23:45:00 | . | . | . | . | . | . | . 2014-02-03 23:46:00 | 4909.24000 | 4910.00000 | 4909.20000 | 4909.20000 | 0.8170 | 4011.0500 | 4909.48000 2014-02-03 23:47:00 | 4906.26000 | 4910.00000 | 4905.98000 | 4910.00000 | 15.0290 | 73768.4100 | 4908.40000 2014-02-03 23:48:00 | 4906.48000 | 4909.35000 | 4906.34000 | 4908.44000 | 11.3140 | 55529.8400 | 4908.06001 2014-02-03 23:49:00 | 4910.00000 | 4912.47000 | 4910.00000 | 4912.47000 | 1.4240 | 6992.0800 | 4910.17000 2014-02-03 23:50:00 | 4912.54000 | 4913.00000 | 4908.23000 | 4909.45000 | 15.8840 | 78015.8100 | 4911.60001 2014-02-03 23:51:00 | . | . | . | . | . | . | . 2014-02-03 23:52:00 | 4908.57000 | 4908.57000 | 4908.57000 | 4908.57000 | 0.7500 | 3681.4300 | 4908.57000 2014-02-03 23:53:00 | 4910.06000 | 4913.21000 | 4909.10000 | 4909.10000 | 10.6910 | 52492.3600 | 4909.96000 2014-02-03 23:54:00 | 4909.10000 | 4914.69000 | 4909.10000 | 4913.65000 | 9.7920 | 48111.1500 | 4913.31000 2014-02-03 23:55:00 | 4913.65000 | 4915.48000 | 4913.55000 | 4915.48000 | 0.9780 | 4806.9600 | 4915.10000 2014-02-03 23:56:00 | 4910.51000 | 4915.00000 | 4910.51000 | 4915.00000 | 31.0610 | 152616.4600 | 4913.44001 2014-02-03 23:57:00 | 4910.58000 | 4915.00000 | 4910.58000 | 4915.00000 | 3.0670 | 15069.4700 | 4913.42000 2014-02-03 23:58:00 | 4915.00000 | 4918.59000 | 4911.26000 | 4912.24000 | 6.0650 | 29814.1700 | 4915.76999 2014-02-03 23:59:00 | . | . | . | . | . | . | . 2014-02-04 00:00:00 | 4917.99000 | 4918.00000 | 4911.44000 | 4911.44000 | 13.2640 | 65203.9700 | 4915.86001 2014-02-04 00:01:00 | 4916.66000 | 4916.66000 | 4911.59000 | 4912.30000 | 9.0850 | 44635.2300 | 4913.06999 2014-02-04 00:02:00 | 4911.78000 | 4913.77000 | 4900.00000 | 4905.48000 | 13.2330 | 64964.1800 | 4909.26001 2014-02-04 00:03:00 | 4909.94000 | 4911.94000 | 4909.94000 | 4911.94000 | 3.5590 | 17475.5700 | 4910.25000 2014-02-04 00:04:00 | 4905.31000 | 4910.59000 | 4904.99000 | 4905.86000 | 21.3450 | 104755.6200 | 4907.73998 2014-02-04 00:05:00 | 4908.45000 | 4908.45000 | 4905.23000 | 4906.63000 | 9.3300 | 45782.6800 | 4907.04000 2014-02-04 00:06:00 | . | . | . | . | . | . | . 2014-02-04 00:07:00 | 4904.96000 | 4910.00000 | 4904.96000 | 4907.59000 | 12.9470 | 63521.7500 | 4906.28999 2014-02-04 00:08:00 | 4912.00000 | 4917.00000 | 4910.00000 | 4910.97000 | 1.1980 | 5884.5500 | 4911.98000 2014-02-04 00:09:00 | 4909.56000 | 4922.25000 | 4905.00000 | 4922.25000 | 28.2960 | 138969.1900 | 4911.26998 2014-02-04 00:10:00 | 4918.98000 | 4924.00000 | 4905.99000 | 4916.12000 | 19.0680 | 93697.3200 | 4913.84999 2014-02-04 00:11:00 | 4916.12000 | 4920.40000 | 4906.00000 | 4912.11000 | 11.0200 | 54183.4800 | 4916.83000 2014-02-04 00:12:00 | 4912.28000 | 4912.99000 | 4908.45000 | 4912.99000 | 7.1300 | 35018.3600 | 4911.41000 2014-02-04 00:13:00 | 4912.99000 | 4912.99000 | 4911.41000 | 4911.53000 | 6.6580 | 32701.7400 | 4911.65000 2014-02-04 00:14:00 | 4911.89000 | 4912.00000 | 4909.25000 | 4909.38000 | 2.9900 | 14685.4500 | 4911.52000 2014-02-04 00:15:00 | 4909.99000 | 4910.00000 | 4905.00000 | 4906.04000 | 30.5040 | 149676.7800 | 4906.79002 2014-02-04 00:16:00 | 4906.03000 | 4912.00000 | 4906.03000 | 4912.00000 | 4.9310 | 24206.4300 | 4909.03000 2014-02-04 00:17:00 | 4912.00000 | 4912.00000 | 4907.16000 | 4910.13000 | 2.5180 | 12364.8500 | 4910.58000 2014-02-04 00:18:00 | 4911.67000 | 4912.00000 | 4911.67000 | 4912.00000 | 2.9330 | 14406.6400 | 4911.91000 2014-02-04 00:19:00 | 4912.00000 | 4912.00000 | 4908.99000 | 4909.00000 | 5.7770 | 28362.1900 | 4909.50000 2014-02-04 00:20:00 | 4912.00000 | 4912.00000 | 4912.00000 | 4912.00000 | 3.4890 | 17137.9700 | 4912.00000 2014-02-04 00:21:00 | 4909.30000 | 4911.00000 | 4909.00000 | 4909.00000 | 3.9580 | 19431.4200 | 4909.40000 2014-02-04 00:22:00 | 4911.00000 | 4911.00000 | 4906.16000 | 4906.16000 | 1.8460 | 9062.7000 | 4909.37000 2014-02-04 00:23:00 | 4906.90000 | 4910.43000 | 4906.71000 | 4907.74000 | 43.3270 | 212663.7900 | 4908.33997 2014-02-04 00:24:00 | 4906.49000 | 4910.98000 | 4906.49000 | 4910.98000 | 0.3860 | 1894.5600 | 4908.18000 2014-02-04 00:25:00 | 4910.98000 | 4911.00000 | 4906.84000 | 4910.24000 | 13.1950 | 64782.6100 | 4909.62999 2014-02-04 00:26:00 | 4909.08000 | 4910.77000 | 4906.85000 | 4906.85000 | 11.7640 | 57746.4900 | 4908.75001 2014-02-04 00:27:00 | 4906.41000 | 4906.42000 | 4906.03000 | 4906.42000 | 0.7300 | 3581.6100 | 4906.31000 2014-02-04 00:28:00 | 4906.03000 | 4906.83000 | 4905.00000 | 4906.83000 | 1.6110 | 7903.0500 | 4905.68000 2014-02-04 00:29:00 | 4905.01000 | 4908.88000 | 4905.00000 | 4905.38000 | 3.4070 | 16718.7000 | 4907.16000 2014-02-04 00:30:00 | 4905.01000 | 4906.00000 | 4905.00000 | 4906.00000 | 5.2730 | 25866.1900 | 4905.40000 2014-02-04 00:31:00 | 4906.00000 | 4906.01000 | 4906.00000 | 4906.01000 | 6.9370 | 34032.9200 | 4906.00000 2014-02-04 00:32:00 | 4906.23000 | 4906.45000 | 4906.00000 | 4906.11000 | 4.4920 | 22038.5900 | 4906.19000 2014-02-04 00:33:00 | 4906.00000 | 4906.01000 | 4905.00000 | 4905.00000 | 6.4400 | 31590.6800 | 4905.39000 2014-02-04 00:34:00 | 4904.94000 | 4910.00000 | 4902.63000 | 4908.39000 | 24.5100 | 120235.5900 | 4905.57000 2014-02-04 00:35:00 | 4910.00000 | 4910.00000 | 4910.00000 | 4910.00000 | 0.7990 | 3923.0900 | 4910.00000 2014-02-04 00:36:00 | 4906.33000 | 4909.83000 | 4906.33000 | 4908.86000 | 9.0080 | 44216.9900 | 4908.64000 2014-02-04 00:37:00 | 4906.33000 | 4906.33000 | 4906.33000 | 4906.33000 | 0.0200 | 98.1300 | 4906.33000 2014-02-04 00:38:00 | . | . | . | . | . | . | . 2014-02-04 00:39:00 | 4906.00000 | 4908.90000 | 4906.00000 | 4906.10000 | 18.2370 | 89483.8200 | 4906.71999 2014-02-04 00:40:00 | 4907.26000 | 4907.26000 | 4907.26000 | 4907.26000 | 8.1000 | 39748.8100 | 4907.26000 2014-02-04 00:41:00 | 4906.06000 | 4908.94000 | 4905.88000 | 4906.24000 | 26.3630 | 129360.5500 | 4906.90002 2014-02-04 00:42:00 | 4905.88000 | 4905.88000 | 4903.43000 | 4903.43000 | 0.2930 | 1437.2600 | 4905.33000 2014-02-04 00:43:00 | 4902.83000 | 4906.05000 | 4900.86000 | 4902.74000 | 0.8680 | 4255.5400 | 4902.70000 2014-02-04 00:44:00 | 4900.38000 | 4900.38000 | 4900.37999 | 4900.38000 | 7.7450 | 37953.4400 | 4900.37999 2014-02-04 00:45:00 | 4902.03000 | 4905.05000 | 4900.25000 | 4904.00000 | 5.5920 | 27412.1900 | 4902.04000 2014-02-04 00:46:00 | . | . | . | . | . | . | . 2014-02-04 00:47:00 | 4903.53000 | 4903.53000 | 4897.16000 | 4900.00000 | 5.6970 | 27925.3900 | 4901.77000 2014-02-04 00:48:00 | 4897.14000 | 4897.14000 | 4897.14000 | 4897.14000 | 0.0300 | 146.9100 | 4897.14000 2014-02-04 00:49:00 | 4895.96000 | 4901.97000 | 4895.10000 | 4895.10000 | 26.9900 | 132219.7100 | 4898.84000 2014-02-04 00:50:00 | 4896.50000 | 4896.50000 | 4896.50000 | 4896.50000 | 0.0230 | 112.6200 | 4896.50000 2014-02-04 00:51:00 | 4895.99000 | 4895.99000 | 4895.99000 | 4895.99000 | 0.4900 | 2399.0400 | 4895.99000 2014-02-04 00:52:00 | 4895.99000 | 4896.00000 | 4895.74000 | 4895.75000 | 3.6300 | 17772.2900 | 4895.95000 2014-02-04 00:53:00 | 4895.00000 | 4895.00000 | 4894.99000 | 4894.99000 | 1.2030 | 5888.6700 | 4894.99000 2014-02-04 00:54:00 | 4895.00000 | 4899.72000 | 4892.63000 | 4899.72000 | 30.0920 | 147378.9100 | 4897.61001 2014-02-04 00:55:00 | 4898.48000 | 4899.26000 | 4893.02000 | 4895.67000 | 10.7140 | 52467.2100 | 4897.07001 2014-02-04 00:56:00 | 4895.65000 | 4900.00000 | 4895.65000 | 4900.00000 | 1.2780 | 6261.2700 | 4899.27000 2014-02-04 00:57:00 | 4902.04000 | 4902.04000 | 4897.89000 | 4899.01000 | 5.0880 | 24929.1600 | 4899.60000 2014-02-04 00:58:00 | 4902.08000 | 4902.27000 | 4897.61000 | 4897.61000 | 19.2660 | 94410.5400 | 4900.36998 2014-02-04 00:59:00 | 4903.94000 | 4904.00000 | 4897.18000 | 4897.86000 | 14.7220 | 72161.6600 | 4901.62001 2014-02-04 01:00:00 | 4897.28000 | 4903.99000 | 4897.18000 | 4903.98000 | 1.7900 | 8770.2300 | 4899.57000 2014-02-04 01:01:00 | 4903.98000 | 4904.00000 | 4891.00000 | 4903.90000 | 28.1590 | 137951.7700 | 4899.02999 2014-02-04 01:02:00 | 4903.90000 | 4910.00000 | 4899.89000 | 4904.11000 | 11.8550 | 58161.6800 | 4906.08999 2014-02-04 01:03:00 | 4909.97000 | 4910.00000 | 4899.89000 | 4909.01000 | 14.2530 | 69961.2600 | 4908.53001 2014-02-04 01:04:00 | 4909.00000 | 4909.10000 | 4904.58000 | 4904.67000 | 74.2659 | 364389.5500 | 4906.54994 2014-02-04 01:05:00 | 4905.66000 | 4909.00000 | 4905.66000 | 4908.95000 | 29.2020 | 143331.3000 | 4908.27001 2014-02-04 01:06:00 | 4908.97000 | 4908.97000 | 4904.31000 | 4904.31000 | 15.6990 | 77027.6400 | 4906.53000 2014-02-04 01:07:00 | 4906.19000 | 4908.00000 | 4904.04000 | 4906.00000 | 12.9080 | 63343.4900 | 4907.29999 2014-02-04 01:08:00 | 4906.00000 | 4908.00000 | 4902.95000 | 4907.00000 | 1.9410 | 9523.7900 | 4906.64000 2014-02-04 01:09:00 | 4907.00000 | 4908.00000 | 4902.95000 | 4903.13000 | 4.0500 | 19875.7700 | 4907.60000 2014-02-04 01:10:00 | 4907.90000 | 4909.00000 | 4905.58000 | 4908.99000 | 5.0790 | 24924.2500 | 4907.31000 2014-02-04 01:11:00 | 4908.25000 | 4909.00000 | 4903.07000 | 4903.07000 | 19.5800 | 96091.1100 | 4907.62000 2014-02-04 01:12:00 | 4903.07000 | 4905.60000 | 4899.89000 | 4903.02000 | 37.4330 | 183513.7800 | 4902.46002 2014-02-04 01:13:00 | 4900.78000 | 4908.90000 | 4900.78000 | 4902.27000 | 19.5790 | 96022.8300 | 4904.38000 2014-02-04 01:14:00 | 4905.21000 | 4908.99000 | 4902.75000 | 4903.38000 | 32.0470 | 157216.7100 | 4905.81998 2014-02-04 01:15:00 | 4905.74000 | 4905.74000 | 4905.74000 | 4905.74000 | 6.9000 | 33849.6100 | 4905.74000 2014-02-04 01:16:00 | 4905.57000 | 4905.82000 | 4905.49000 | 4905.82000 | 1.9400 | 9517.1200 | 4905.73000 2014-02-04 01:17:00 | 4905.70000 | 4907.56000 | 4902.51000 | 4903.99000 | 21.7320 | 106605.7700 | 4905.47001 2014-02-04 01:18:00 | 4903.99000 | 4904.00000 | 4903.99000 | 4904.00000 | 1.5950 | 7821.8800 | 4904.00000 2014-02-04 01:19:00 | 4901.98000 | 4903.79000 | 4901.00000 | 4903.79000 | 4.5790 | 22445.8300 | 4901.91000 2014-02-04 01:20:00 | 4900.60000 | 4904.00000 | 4899.76000 | 4904.00000 | 13.9800 | 68520.1700 | 4901.30000 2014-02-04 01:21:00 | 4900.21000 | 4900.21000 | 4900.21000 | 4900.21000 | 6.3000 | 30871.3200 | 4900.21000 2014-02-04 01:22:00 | 4901.76000 | 4902.87000 | 4900.28000 | 4901.99000 | 5.2060 | 25516.5700 | 4901.38000 2014-02-04 01:23:00 | 4902.00000 | 4902.00000 | 4902.00000 | 4902.00000 | 0.6710 | 3289.2400 | 4902.00000 2014-02-04 01:24:00 | 4902.32000 | 4902.75000 | 4898.69000 | 4901.88000 | 43.9810 | 215547.7500 | 4900.93001 2014-02-04 01:25:00 | 4902.99000 | 4903.99000 | 4901.45000 | 4901.45000 | 2.2060 | 10815.1200 | 4902.59000 2014-02-04 01:26:00 | 4902.50000 | 4903.74000 | 4899.36000 | 4903.66000 | 24.4270 | 119732.7000 | 4901.64999 2014-02-04 01:27:00 | 4901.01000 | 4901.01000 | 4901.01000 | 4901.01000 | 0.5010 | 2455.4100 | 4901.01000 2014-02-04 01:28:00 | 4902.77000 | 4902.77000 | 4902.77000 | 4902.77000 | 0.4200 | 2059.1600 | 4902.77000 2014-02-04 01:29:00 | 4902.00000 | 4902.00000 | 4897.94000 | 4899.99000 | 3.9170 | 19190.1500 | 4899.20000 2014-02-04 01:30:00 | 4903.37000 | 4903.37000 | 4903.37000 | 4903.37000 | 14.7700 | 72422.7700 | 4903.37000 2014-02-04 01:31:00 | 4903.99000 | 4910.48000 | 4903.00000 | 4909.44000 | 35.6740 | 175088.1400 | 4908.00003 2014-02-04 01:32:00 | 4909.41000 | 4911.07000 | 4903.18000 | 4911.01000 | 42.6670 | 209354.3100 | 4906.69997 2014-02-04 01:33:00 | 4911.01000 | 4911.01000 | 4905.50000 | 4905.50000 | 20.2320 | 99338.7000 | 4909.98001 2014-02-04 01:34:00 | 4906.54000 | 4910.00000 | 4904.14000 | 4909.89000 | 18.2800 | 89715.5500 | 4907.85000 2014-02-04 01:35:00 | 4904.38000 | 4909.99000 | 4904.38000 | 4909.99000 | 1.2000 | 5887.0800 | 4905.90000 2014-02-04 01:36:00 | 4908.88000 | 4909.99000 | 4905.12000 | 4909.14000 | 30.8490 | 151428.3100 | 4908.68999 2014-02-04 01:37:00 | 4908.52000 | 4909.99000 | 4908.33000 | 4908.33000 | 2.7770 | 13632.0700 | 4908.92000 2014-02-04 01:38:00 | 4908.53000 | 4908.53000 | 4908.53000 | 4908.53000 | 0.4100 | 2012.5000 | 4908.53000 2014-02-04 01:39:00 | 4908.09000 | 4908.09000 | 4905.01000 | 4907.87000 | 6.3290 | 31052.3500 | 4906.36000 2014-02-04 01:40:00 | 4907.15000 | 4908.40000 | 4905.11000 | 4908.37000 | 40.6180 | 199309.5200 | 4906.92998 2014-02-04 01:41:00 | 4908.00000 | 4908.37000 | 4900.00000 | 4901.00000 | 4.9240 | 24133.7300 | 4901.24000 2014-02-04 01:42:00 | 4900.00000 | 4902.00000 | 4898.63000 | 4902.00000 | 7.4540 | 36523.7800 | 4899.89001 2014-02-04 01:43:00 | 4902.01000 | 4904.38000 | 4898.65000 | 4898.65000 | 5.6930 | 27902.0600 | 4901.12000 2014-02-04 01:44:00 | 4900.00000 | 4900.00000 | 4896.00000 | 4896.99000 | 4.9300 | 24140.2900 | 4896.61000 2014-02-04 01:45:00 | 4895.99000 | 4903.84000 | 4895.99000 | 4903.69000 | 11.1040 | 54413.7300 | 4900.37001 2014-02-04 01:46:00 | 4898.77000 | 4900.77000 | 4892.73000 | 4893.40000 | 11.3240 | 55471.1800 | 4898.55001 2014-02-04 01:47:00 | 4894.04000 | 4899.99000 | 4893.92000 | 4898.54000 | 6.1280 | 30012.2800 | 4897.57000 2014-02-04 01:48:00 | 4897.40000 | 4899.69000 | 4892.49000 | 4892.49000 | 11.8260 | 57916.0100 | 4897.34999 2014-02-04 01:49:00 | 4892.50000 | 4899.00000 | 4892.50000 | 4895.01000 | 2.6140 | 12803.6000 | 4898.09000 2014-02-04 01:50:00 | 4895.00000 | 4898.08000 | 4893.69000 | 4894.99000 | 14.5120 | 71056.4500 | 4896.39001 2014-02-04 01:51:00 | 4895.00000 | 4895.00000 | 4893.02000 | 4894.99000 | 0.3440 | 1683.8200 | 4894.83000 2014-02-04 01:52:00 | 4893.02000 | 4898.77000 | 4893.02000 | 4895.03000 | 40.6860 | 199160.1100 | 4895.04997 2014-02-04 01:53:00 | 4896.94000 | 4896.94000 | 4893.13000 | 4893.13000 | 12.3220 | 60311.5500 | 4894.62001 2014-02-04 01:54:00 | 4897.03000 | 4897.03000 | 4897.03000 | 4897.03000 | 1.6000 | 7835.2500 | 4897.03000 2014-02-04 01:55:00 | 4895.00000 | 4897.44000 | 4895.00000 | 4895.00000 | 19.9900 | 97894.7400 | 4897.19000 2014-02-04 01:56:00 | 4897.99000 | 4898.00000 | 4895.01000 | 4898.00000 | 2.1670 | 10613.4200 | 4897.75000 2014-02-04 01:57:00 | 4898.00000 | 4898.00000 | 4898.00000 | 4898.00000 | 2.1430 | 10496.4100 | 4898.00000 2014-02-04 01:58:00 | 4899.00000 | 4903.91000 | 4898.50000 | 4902.45000 | 5.6680 | 27774.4700 | 4900.22000 2014-02-04 01:59:00 | 4902.45000 | 4904.38000 | 4902.45000 | 4904.38000 | 1.9630 | 9626.3400 | 4903.89000 2014-02-04 02:00:00 | 4904.81000 | 4904.82000 | 4904.37000 | 4904.37000 | 2.0800 | 10201.5400 | 4904.59000 2014-02-04 02:01:00 | 4904.37000 | 4904.37000 | 4900.00000 | 4900.01000 | 9.9550 | 48782.4500 | 4900.29999 2014-02-04 02:02:00 | 4900.01000 | 4900.01000 | 4899.00000 | 4899.00000 | 5.6860 | 27856.8500 | 4899.20000 2014-02-04 02:03:00 | . | . | . | . | . | . | . 2014-02-04 02:04:00 | 4896.05000 | 4897.16000 | 4895.00000 | 4897.16000 | 10.0000 | 48970.2900 | 4897.03000 2014-02-04 02:05:00 | 4895.00000 | 4900.00000 | 4894.99000 | 4900.00000 | 2.0890 | 10226.8100 | 4895.55000 2014-02-04 02:06:00 | 4896.51000 | 4896.51000 | 4896.51000 | 4896.51000 | 1.0000 | 4896.5100 | 4896.51000 2014-02-04 02:07:00 | 4896.82000 | 4899.01000 | 4896.16000 | 4896.16000 | 20.0310 | 98102.1300 | 4897.52000 2014-02-04 02:08:00 | 4898.79000 | 4898.79000 | 4893.30000 | 4896.16000 | 2.4340 | 11918.2600 | 4896.57000 2014-02-04 02:09:00 | 4893.89000 | 4899.00000 | 4893.89000 | 4899.00000 | 11.2380 | 55014.5700 | 4895.41000 2014-02-04 02:10:00 | 4899.49000 | 4899.50000 | 4899.49000 | 4899.50000 | 0.1000 | 489.9500 | 4899.50000 2014-02-04 02:11:00 | 4899.83000 | 4899.83000 | 4899.82000 | 4899.82000 | 2.3500 | 11514.5900 | 4899.83000 2014-02-04 02:12:00 | 4899.78000 | 4899.78000 | 4899.77000 | 4899.77000 | 1.8450 | 9040.0900 | 4899.78000 2014-02-04 02:13:00 | 4900.79000 | 4901.81000 | 4894.13000 | 4900.92000 | 63.9780 | 313418.5000 | 4898.84997 2014-02-04 02:14:00 | 4901.81000 | 4901.90000 | 4901.81000 | 4901.90000 | 2.3690 | 11612.4200 | 4901.82000 2014-02-04 02:15:00 | 4902.00000 | 4902.01000 | 4901.91000 | 4901.91000 | 0.3000 | 1470.6000 | 4901.99000 2014-02-04 02:16:00 | 4901.83000 | 4902.00000 | 4901.83000 | 4902.00000 | 8.5290 | 41809.0600 | 4901.99000 2014-02-04 02:17:00 | 4901.83000 | 4901.84000 | 4901.83000 | 4901.84000 | 4.0000 | 19607.3300 | 4901.83000 2014-02-04 02:18:00 | 4901.83000 | 4901.83000 | 4895.28000 | 4900.91000 | 22.8450 | 111934.7900 | 4899.74998 2014-02-04 02:19:00 | 4900.97000 | 4901.00000 | 4895.65000 | 4897.71000 | 41.2160 | 201863.5200 | 4897.69997 2014-02-04 02:20:00 | 4898.29000 | 4899.44000 | 4896.78000 | 4899.44000 | 6.0530 | 29650.4000 | 4898.46000 2014-02-04 02:21:00 | 4899.20000 | 4900.89000 | 4896.63000 | 4900.00000 | 57.3170 | 280775.8200 | 4898.64996 2014-02-04 02:22:00 | 4900.00000 | 4901.00000 | 4900.00000 | 4901.00000 | 5.0150 | 24574.5000 | 4900.20001 2014-02-04 02:23:00 | 4900.00000 | 4900.01000 | 4900.00000 | 4900.01000 | 1.5870 | 7776.3100 | 4900.01000 2014-02-04 02:24:00 | 4902.00000 | 4902.00000 | 4899.99000 | 4899.99000 | 4.4170 | 21643.7100 | 4900.09000 2014-02-04 02:25:00 | . | . | . | . | . | . | . 2014-02-04 02:26:00 | 4897.50000 | 4897.50000 | 4897.40000 | 4897.40000 | 1.9160 | 9383.5900 | 4897.49000 2014-02-04 02:27:00 | 4897.40000 | 4897.40000 | 4897.15000 | 4897.15000 | 4.3060 | 21087.7200 | 4897.29000 2014-02-04 02:28:00 | 4897.11000 | 4897.11000 | 4896.99000 | 4897.00000 | 2.0480 | 10029.0800 | 4897.01000 2014-02-04 02:29:00 | 4896.26000 | 4896.27000 | 4895.99000 | 4896.01000 | 5.0600 | 24773.8800 | 4896.02000 2014-02-04 02:30:00 | 4896.01000 | 4896.01000 | 4895.00000 | 4895.02000 | 1.2060 | 5903.9100 | 4895.44000 2014-02-04 02:31:00 | 4895.22000 | 4898.50000 | 4895.00000 | 4895.10000 | 56.4480 | 276433.3900 | 4897.12998 2014-02-04 02:32:00 | 4895.00000 | 4895.09000 | 4893.65000 | 4895.09000 | 1.5970 | 7816.2400 | 4894.33000 2014-02-04 02:33:00 | 4894.02000 | 4894.06000 | 4892.52000 | 4892.73000 | 4.8660 | 23811.8300 | 4893.51000 2014-02-04 02:34:00 | 4894.00000 | 4894.00000 | 4894.00000 | 4894.00000 | 1.5510 | 7590.5900 | 4894.00000 2014-02-04 02:35:00 | 4893.48000 | 4893.48000 | 4893.48000 | 4893.48000 | 1.0200 | 4991.3500 | 4893.48000 2014-02-04 02:36:00 | 4892.87000 | 4893.39000 | 4892.50000 | 4893.39000 | 0.5980 | 2925.9700 | 4892.92000 2014-02-04 02:37:00 | 4892.94000 | 4892.94000 | 4892.00000 | 4892.00000 | 3.4130 | 16697.0700 | 4892.20000 2014-02-04 02:38:00 | 4891.97000 | 4892.65000 | 4887.93000 | 4887.99000 | 32.0280 | 156635.0700 | 4890.56999 2014-02-04 02:39:00 | 4887.97000 | 4889.94000 | 4885.00000 | 4886.00000 | 1.8580 | 9079.8000 | 4886.87000 2014-02-04 02:40:00 | 4888.55000 | 4888.89000 | 4885.00000 | 4885.00000 | 16.9150 | 82647.4300 | 4886.03998 2014-02-04 02:41:00 | 4884.50000 | 4888.12000 | 4881.59000 | 4883.95000 | 56.4340 | 275623.7800 | 4884.00005 2014-02-04 02:42:00 | 4883.04000 | 4886.79000 | 4882.97000 | 4883.36000 | 15.7390 | 76884.4600 | 4884.96000 2014-02-04 02:43:00 | 4883.65000 | 4883.95000 | 4883.65000 | 4883.80000 | 2.5750 | 12575.7100 | 4883.77000 2014-02-04 02:44:00 | 4885.91000 | 4886.94000 | 4883.78000 | 4883.81000 | 41.3130 | 201817.2500 | 4885.08003 2014-02-04 02:45:00 | 4885.01000 | 4887.00000 | 4885.00000 | 4887.00000 | 2.7370 | 13370.9100 | 4885.24000 2014-02-04 02:46:00 | 4888.00000 | 4894.05000 | 4888.00000 | 4893.00000 | 13.4080 | 65598.1300 | 4892.45999 2014-02-04 02:47:00 | 4890.10000 | 4895.00000 | 4890.10000 | 4895.00000 | 2.4120 | 11802.8200 | 4893.38000 2014-02-04 02:48:00 | 4894.18000 | 4894.30000 | 4894.18000 | 4894.30000 | 1.4900 | 7292.3800 | 4894.22000 2014-02-04 02:49:00 | 4893.00000 | 4893.00000 | 4893.00000 | 4893.00000 | 0.3000 | 1467.9000 | 4893.00000 2014-02-04 02:50:00 | 4893.99000 | 4900.00000 | 4893.50000 | 4899.99000 | 8.1140 | 39734.2900 | 4897.00001 2014-02-04 02:51:00 | 4900.00000 | 4900.00000 | 4893.12000 | 4895.05000 | 71.5970 | 350526.2600 | 4895.81996 2014-02-04 02:52:00 | 4896.31000 | 4897.54000 | 4895.30000 | 4895.37000 | 2.2920 | 11222.5100 | 4896.39000 2014-02-04 02:53:00 | 4895.41000 | 4895.65000 | 4895.41000 | 4895.65000 | 0.1870 | 915.4500 | 4895.45000 2014-02-04 02:54:00 | 4897.53000 | 4899.00000 | 4896.01000 | 4899.00000 | 4.2000 | 20574.2300 | 4898.63000 2014-02-04 02:55:00 | 4897.01000 | 4900.00000 | 4897.01000 | 4898.18000 | 7.9500 | 38954.5900 | 4899.95000 2014-02-04 02:56:00 | 4900.00000 | 4901.99000 | 4894.81000 | 4899.99000 | 17.3400 | 84933.9700 | 4898.15000 2014-02-04 02:57:00 | 4898.36000 | 4903.00000 | 4894.99000 | 4894.99000 | 60.6860 | 297225.5200 | 4897.75995 2014-02-04 02:58:00 | 4894.99000 | 4903.78000 | 4894.99000 | 4899.55000 | 8.7450 | 42841.7800 | 4899.00001 2014-02-04 02:59:00 | 4901.00000 | 4902.00000 | 4895.58000 | 4896.57000 | 27.4720 | 134552.0400 | 4897.79001 2014-02-04 03:00:00 | 4896.13000 | 4902.00000 | 4895.00000 | 4896.56000 | 18.8430 | 92278.6100 | 4897.24001 2014-02-04 03:01:00 | 4901.96000 | 4901.96000 | 4895.00000 | 4899.00000 | 51.9960 | 254707.9300 | 4898.60996 2014-02-04 03:02:00 | 4899.00000 | 4899.01000 | 4898.28000 | 4899.00000 | 12.5470 | 61461.6500 | 4898.50999 2014-02-04 03:03:00 | 4895.33000 | 4900.01000 | 4895.22000 | 4896.16000 | 55.9080 | 273825.7000 | 4897.78998 2014-02-04 03:04:00 | 4896.68000 | 4896.68000 | 4896.68000 | 4896.68000 | 5.8000 | 28400.7400 | 4896.68000 2014-02-04 03:05:00 | 4896.43000 | 4898.85000 | 4895.53000 | 4896.01000 | 60.4490 | 296060.4700 | 4897.68999 2014-02-04 03:06:00 | 4896.01000 | 4896.01000 | 4896.00000 | 4896.00000 | 2.6690 | 13067.4200 | 4896.00000 2014-02-04 03:07:00 | 4896.00000 | 4897.77000 | 4895.20000 | 4895.26000 | 1.5170 | 7428.1900 | 4896.63000 2014-02-04 03:08:00 | 4895.28000 | 4898.00000 | 4895.20000 | 4895.21000 | 2.5500 | 12486.8000 | 4896.78000 2014-02-04 03:09:00 | 4895.21000 | 4897.68000 | 4895.20000 | 4895.30000 | 0.0700 | 342.6900 | 4895.57000 2014-02-04 03:10:00 | 4895.30000 | 4898.00000 | 4895.30000 | 4895.30000 | 1.0700 | 5240.2900 | 4897.46000 2014-02-04 03:11:00 | 4896.94000 | 4896.95000 | 4895.31000 | 4895.31000 | 3.1240 | 15296.6600 | 4896.50000 2014-02-04 03:12:00 | 4897.89000 | 4897.89000 | 4897.89000 | 4897.89000 | 0.0200 | 97.9600 | 4897.89000 2014-02-04 03:13:00 | 4896.80000 | 4898.00000 | 4896.80000 | 4898.00000 | 3.4520 | 16905.5100 | 4897.31000 2014-02-04 03:14:00 | 4898.00000 | 4902.71000 | 4897.20000 | 4902.71000 | 23.2200 | 113775.0500 | 4899.87000 2014-02-04 03:15:00 | 4902.71000 | 4904.71000 | 4902.00000 | 4902.00000 | 3.0440 | 14924.4300 | 4902.90000 2014-02-04 03:16:00 | 4902.00000 | 4904.79000 | 4902.00000 | 4904.79000 | 10.8520 | 53218.4500 | 4904.02000 2014-02-04 03:17:00 | 4904.78000 | 4908.00000 | 4903.99000 | 4905.01000 | 38.5300 | 188994.0100 | 4905.11000 2014-02-04 03:18:00 | 4905.01000 | 4907.96000 | 4905.01000 | 4907.96000 | 0.4900 | 2403.5100 | 4905.13000 2014-02-04 03:19:00 | 4907.95000 | 4907.95000 | 4906.23000 | 4907.00000 | 11.6070 | 56955.5700 | 4906.99999 2014-02-04 03:20:00 | 4906.99000 | 4908.00000 | 4905.00000 | 4905.08000 | 8.6790 | 42589.8500 | 4907.23000 2014-02-04 03:21:00 | 4905.15000 | 4905.15000 | 4905.00000 | 4905.00000 | 8.4410 | 41403.1800 | 4905.01000 2014-02-04 03:22:00 | 4905.00000 | 4905.00000 | 4905.00000 | 4905.00000 | 1.7390 | 8529.8000 | 4905.00000 2014-02-04 03:23:00 | 4904.99000 | 4906.27000 | 4901.23000 | 4902.53000 | 23.7650 | 116535.9800 | 4903.67998 2014-02-04 03:24:00 | 4903.99000 | 4906.28000 | 4903.99000 | 4903.99000 | 1.0450 | 5125.3400 | 4904.63000 2014-02-04 03:25:00 | 4903.99000 | 4906.26000 | 4903.99000 | 4906.26000 | 1.8380 | 9013.5900 | 4904.02000 2014-02-04 03:26:00 | 4906.20000 | 4906.20000 | 4904.42000 | 4904.51000 | 1.2060 | 5915.4000 | 4904.98000 2014-02-04 03:27:00 | 4906.00000 | 4906.00000 | 4905.19000 | 4906.00000 | 2.6420 | 12960.8300 | 4905.69000 2014-02-04 03:28:00 | 4903.03000 | 4920.27000 | 4903.03000 | 4920.00000 | 41.7600 | 205340.1200 | 4917.15000 2014-02-04 03:29:00 | 4920.00000 | 4921.00000 | 4920.00000 | 4920.00000 | 21.9000 | 107748.9900 | 4920.05000 2014-02-04 03:30:00 | 4921.09000 | 4921.09000 | 4915.38000 | 4915.38000 | 37.6690 | 185323.6400 | 4919.78999 2014-02-04 03:31:00 | 4915.37000 | 4915.37000 | 4910.65000 | 4914.04000 | 6.1830 | 30372.9400 | 4912.33000 2014-02-04 03:32:00 | 4914.05000 | 4914.05000 | 4910.21000 | 4913.81000 | 47.6750 | 234176.2400 | 4911.92995 2014-02-04 03:33:00 | 4913.12000 | 4913.12000 | 4910.00000 | 4910.00000 | 17.6090 | 86511.8800 | 4912.94000 2014-02-04 03:34:00 | 4909.22000 | 4909.22000 | 4905.90000 | 4908.45000 | 5.7330 | 28134.5100 | 4907.47000 2014-02-04 03:35:00 | 4906.08000 | 4906.12000 | 4906.08000 | 4906.12000 | 4.4000 | 21586.7600 | 4906.08000 2014-02-04 03:36:00 | 4907.99000 | 4907.99000 | 4907.99000 | 4907.99000 | 0.1200 | 588.9600 | 4907.99000 2014-02-04 03:37:00 | 4905.12000 | 4906.89000 | 4905.00000 | 4905.00000 | 14.6170 | 71698.5300 | 4905.14999 2014-02-04 03:38:00 | 4903.02000 | 4903.02000 | 4901.00000 | 4901.18000 | 7.9380 | 38911.0400 | 4901.87000 2014-02-04 03:39:00 | 4901.20000 | 4908.45000 | 4897.20000 | 4897.20000 | 17.7620 | 87019.5100 | 4899.20001 2014-02-04 03:40:00 | 4896.45000 | 4901.01000 | 4889.99000 | 4894.01000 | 105.5011 | 516254.9000 | 4893.36002 2014-02-04 03:41:00 | 4893.45000 | 4899.40000 | 4892.67000 | 4899.40000 | 11.4480 | 56041.3600 | 4895.30000 2014-02-04 03:42:00 | 4895.30000 | 4906.41000 | 4893.31000 | 4905.28000 | 21.8090 | 106820.1000 | 4897.98000 2014-02-04 03:43:00 | 4903.45000 | 4907.00000 | 4899.80000 | 4906.93000 | 55.9010 | 274051.8600 | 4902.45001 2014-02-04 03:44:00 | 4899.75000 | 4906.99000 | 4896.15000 | 4898.85000 | 22.0530 | 108128.1300 | 4903.10001 2014-02-04 03:45:00 | 4897.69000 | 4898.82000 | 4895.72000 | 4896.22000 | 36.1620 | 177068.8900 | 4896.55001 2014-02-04 03:46:00 | 4896.67000 | 4897.68000 | 4895.73000 | 4896.16000 | 9.9140 | 48543.4700 | 4896.46001 2014-02-04 03:47:00 | 4898.29000 | 4898.29000 | 4898.03000 | 4898.03000 | 0.4000 | 1959.2400 | 4898.10000 2014-02-04 03:48:00 | 4898.02000 | 4898.02000 | 4895.78000 | 4895.78000 | 0.9860 | 4828.5300 | 4897.09000 2014-02-04 03:49:00 | 4898.00000 | 4898.69000 | 4895.00000 | 4895.00000 | 16.0510 | 78609.1500 | 4897.46000 2014-02-04 03:50:00 | 4894.99000 | 4895.00000 | 4894.99000 | 4895.00000 | 1.5080 | 7381.6500 | 4894.99000 2014-02-04 03:51:00 | 4897.66000 | 4897.67000 | 4897.66000 | 4897.67000 | 1.5080 | 7385.6800 | 4897.67000 2014-02-04 03:52:00 | 4897.78000 | 4897.78000 | 4897.78000 | 4897.78000 | 1.3200 | 6465.0700 | 4897.78000 2014-02-04 03:53:00 | 4898.38000 | 4900.00000 | 4892.44000 | 4900.00000 | 6.4150 | 31423.9700 | 4898.50999 2014-02-04 03:54:00 | 4898.14000 | 4900.00000 | 4893.00000 | 4898.43000 | 23.1040 | 113134.1300 | 4896.73002 2014-02-04 03:55:00 | 4894.05000 | 4899.97000 | 4893.25000 | 4895.05000 | 17.7030 | 86673.5200 | 4895.98001 2014-02-04 03:56:00 | 4896.17000 | 4899.90000 | 4895.29000 | 4899.90000 | 22.6930 | 111108.3100 | 4896.15001 2014-02-04 03:57:00 | 4895.18000 | 4895.18000 | 4895.18000 | 4895.18000 | 0.1000 | 489.5200 | 4895.18000 2014-02-04 03:58:00 | 4895.18000 | 4895.18000 | 4894.89000 | 4895.16000 | 3.3110 | 16207.6700 | 4895.10000 2014-02-04 03:59:00 | 4892.45000 | 4894.20000 | 4892.44000 | 4894.20000 | 1.2880 | 6301.9800 | 4892.84000 2014-02-04 04:00:00 | 4894.21000 | 4894.24000 | 4892.39000 | 4892.39000 | 0.8420 | 4119.8500 | 4892.93000 2014-02-04 04:01:00 | 4891.00000 | 4891.00000 | 4888.00000 | 4888.00000 | 6.1160 | 29904.5600 | 4889.55999 2014-02-04 04:02:00 | 4888.00000 | 4888.00000 | 4880.01000 | 4887.99000 | 2.0900 | 10209.5300 | 4884.94000 2014-02-04 04:03:00 | 4888.00000 | 4888.00000 | 4880.00000 | 4885.24000 | 6.1390 | 29978.7100 | 4883.32000 2014-02-04 04:04:00 | 4887.90000 | 4888.00000 | 4887.87000 | 4887.87000 | 3.9670 | 19390.6000 | 4887.97000 2014-02-04 04:05:00 | 4887.87000 | 4888.00000 | 4887.87000 | 4888.00000 | 18.1540 | 88736.4800 | 4887.99001 2014-02-04 04:06:00 | 4888.00000 | 4888.00000 | 4887.96000 | 4887.98000 | 2.4820 | 12131.9700 | 4887.98000 2014-02-04 04:07:00 | 4887.98000 | 4888.00000 | 4887.36000 | 4887.36000 | 4.6160 | 22562.9100 | 4887.98000 2014-02-04 04:08:00 | 4889.99000 | 4890.00000 | 4889.99000 | 4890.00000 | 0.7310 | 3574.5900 | 4890.00000 2014-02-04 04:09:00 | 4890.99000 | 4891.00000 | 4890.80000 | 4891.00000 | 2.0650 | 10099.8100 | 4890.95000 2014-02-04 04:10:00 | 4891.00000 | 4893.22000 | 4891.00000 | 4893.22000 | 0.5180 | 2534.1000 | 4892.08000 2014-02-04 04:11:00 | 4893.22000 | 4897.00000 | 4893.22000 | 4897.00000 | 3.0410 | 14887.3500 | 4895.54000 2014-02-04 04:12:00 | 4897.00000 | 4897.00000 | 4894.01000 | 4894.01000 | 33.7040 | 164998.8200 | 4895.53003 2014-02-04 04:13:00 | 4896.99000 | 4897.00000 | 4896.99000 | 4896.99000 | 1.7780 | 8706.8600 | 4897.00000 2014-02-04 04:14:00 | 4897.00000 | 4897.00000 | 4894.47000 | 4894.47000 | 1.3800 | 6754.4000 | 4894.49000 2014-02-04 04:15:00 | 4886.04000 | 4893.86000 | 4886.04000 | 4889.72000 | 9.5000 | 46464.5300 | 4891.00000 2014-02-04 04:16:00 | 4888.02000 | 4894.07000 | 4888.02000 | 4894.07000 | 0.5400 | 2642.2100 | 4892.98000 2014-02-04 04:17:00 | 4889.15000 | 4896.53000 | 4889.07000 | 4896.53000 | 42.8980 | 209828.2200 | 4891.32998 2014-02-04 04:18:00 | . | . | . | . | . | . | . 2014-02-04 04:19:00 | 4891.11000 | 4897.00000 | 4890.16000 | 4897.00000 | 40.2380 | 196872.7700 | 4892.70998 2014-02-04 04:20:00 | 4890.32000 | 4890.32000 | 4888.00000 | 4888.66000 | 2.6920 | 13162.3900 | 4889.45000 2014-02-04 04:21:00 | 4888.32000 | 4893.50000 | 4888.21000 | 4890.09000 | 31.5000 | 154034.7000 | 4889.99000 2014-02-04 04:22:00 | 4893.33000 | 4893.74000 | 4889.22000 | 4891.54000 | 30.1980 | 147698.7400 | 4891.00999 2014-02-04 04:23:00 | 4888.74000 | 4890.74000 | 4888.74000 | 4890.73000 | 0.7820 | 3823.8600 | 4889.84000 2014-02-04 04:24:00 | 4889.99000 | 4890.00000 | 4889.99000 | 4890.00000 | 1.8720 | 9154.0700 | 4889.99000 2014-02-04 04:25:00 | 4889.93000 | 4889.93000 | 4889.93000 | 4889.93000 | 0.6000 | 2933.9600 | 4889.93000 2014-02-04 04:26:00 | 4889.00000 | 4889.01000 | 4888.50000 | 4888.50000 | 0.8200 | 4008.9200 | 4888.93000 2014-02-04 04:27:00 | 4888.01000 | 4888.01000 | 4888.00000 | 4888.00000 | 0.7300 | 3568.2400 | 4888.00000 2014-02-04 04:28:00 | 4888.00000 | 4888.00000 | 4888.00000 | 4888.00000 | 0.3260 | 1593.4900 | 4888.00000 2014-02-04 04:29:00 | 4887.89000 | 4887.89000 | 4886.00000 | 4886.09000 | 4.0630 | 19853.5000 | 4886.41000 2014-02-04 04:30:00 | 4886.03000 | 4890.00000 | 4885.28000 | 4885.29000 | 3.3500 | 16369.6500 | 4886.46000 2014-02-04 04:31:00 | 4885.99000 | 4885.99000 | 4884.03000 | 4884.03000 | 0.8770 | 4284.5000 | 4885.41000 2014-02-04 04:32:00 | 4888.44000 | 4888.44000 | 4884.49000 | 4884.49000 | 7.2900 | 35636.1000 | 4888.35000 2014-02-04 04:33:00 | 4888.15000 | 4888.15000 | 4885.22000 | 4887.42000 | 13.3220 | 65116.8500 | 4887.92001 2014-02-04 04:34:00 | 4884.00000 | 4885.45000 | 4884.00000 | 4885.44000 | 2.0000 | 9769.4600 | 4884.73000 2014-02-04 04:35:00 | 4884.01000 | 4885.00000 | 4884.01000 | 4884.02000 | 3.4290 | 16748.8800 | 4884.48000 2014-02-04 04:36:00 | 4884.17000 | 4886.12000 | 4884.17000 | 4884.37000 | 5.3700 | 26235.8400 | 4885.63000 2014-02-04 04:37:00 | . | . | . | . | . | . | . 2014-02-04 04:38:00 | 4884.79000 | 4890.00000 | 4882.00000 | 4883.06000 | 18.6810 | 91236.0500 | 4883.90000 2014-02-04 04:39:00 | 4884.04000 | 4884.73000 | 4882.25000 | 4884.73000 | 3.8610 | 18855.9100 | 4883.68000 2014-02-04 04:40:00 | 4882.50000 | 4882.50000 | 4882.13000 | 4882.14000 | 3.2650 | 15940.2200 | 4882.15000 2014-02-04 04:41:00 | 4882.14000 | 4882.14000 | 4882.14000 | 4882.14000 | 0.2100 | 1025.2500 | 4882.14000 2014-02-04 04:42:00 | 4884.00000 | 4884.99000 | 4883.00000 | 4883.00000 | 0.9040 | 4415.7800 | 4884.72000 2014-02-04 04:43:00 | 4882.15000 | 4882.31000 | 4882.15000 | 4882.31000 | 2.6490 | 12932.9800 | 4882.21000 2014-02-04 04:44:00 | 4882.16000 | 4882.16000 | 4882.15000 | 4882.15000 | 1.3580 | 6629.9700 | 4882.16000 2014-02-04 04:45:00 | 4882.16000 | 4885.00000 | 4882.15000 | 4885.00000 | 1.8630 | 9097.1500 | 4883.06000 2014-02-04 04:46:00 | . | . | . | . | . | . | . 2014-02-04 04:47:00 | 4884.03000 | 4884.03000 | 4884.03000 | 4884.03000 | 1.0000 | 4884.0300 | 4884.03000 2014-02-04 04:48:00 | 4885.99000 | 4886.85000 | 4882.21000 | 4882.27000 | 22.3600 | 109213.7200 | 4884.33000 2014-02-04 04:49:00 | 4884.27000 | 4886.78000 | 4883.66000 | 4885.06000 | 24.7770 | 121036.0500 | 4885.01998 2014-02-04 04:50:00 | 4886.00000 | 4886.00000 | 4886.00000 | 4886.00000 | 0.2400 | 1172.6400 | 4886.00000 2014-02-04 04:51:00 | 4886.84000 | 4887.67000 | 4886.84000 | 4887.67000 | 0.8360 | 4085.7200 | 4887.23000 2014-02-04 04:52:00 | 4887.94000 | 4890.00000 | 4885.89000 | 4887.65000 | 4.6860 | 22905.4800 | 4888.07000 2014-02-04 04:53:00 | 4885.77000 | 4895.00000 | 4885.77000 | 4890.20000 | 42.0080 | 205529.9300 | 4892.63998 2014-02-04 04:54:00 | 4886.66000 | 4890.00000 | 4886.36000 | 4888.75000 | 16.1080 | 78733.6600 | 4887.85999 2014-02-04 04:55:00 | 4888.33000 | 4889.72000 | 4886.89000 | 4889.34000 | 35.7590 | 174796.8300 | 4888.18999 2014-02-04 04:56:00 | 4889.88000 | 4889.88000 | 4886.87000 | 4886.87000 | 0.0240 | 117.3100 | 4888.12000 2014-02-04 04:57:00 | 4887.71000 | 4889.86000 | 4886.80000 | 4888.94000 | 40.0830 | 195942.1400 | 4888.41002 2014-02-04 04:58:00 | 4888.99000 | 4889.00000 | 4887.94000 | 4887.95000 | 2.1030 | 10281.3800 | 4888.91000 2014-02-04 04:59:00 | 4889.00000 | 4889.00000 | 4888.88000 | 4888.98000 | 1.0230 | 5001.4200 | 4888.98000 2014-02-04 05:00:00 | 4887.99000 | 4887.99000 | 4887.99000 | 4887.99000 | 0.1190 | 581.6700 | 4887.99000 2014-02-04 05:01:00 | 4887.99000 | 4887.99000 | 4887.99000 | 4887.99000 | 0.8950 | 4374.7500 | 4887.99000 2014-02-04 05:02:00 | 4887.99000 | 4888.00000 | 4887.99000 | 4887.99000 | 0.1930 | 943.3800 | 4887.99000 2014-02-04 05:03:00 | 4886.77000 | 4888.00000 | 4885.99000 | 4886.00000 | 2.8330 | 13843.1300 | 4886.39000 2014-02-04 05:04:00 | 4885.81000 | 4885.81000 | 4885.81000 | 4885.81000 | 0.0300 | 146.5700 | 4885.81000 2014-02-04 05:05:00 | 4887.00000 | 4887.00000 | 4887.00000 | 4887.00000 | 0.5000 | 2443.5000 | 4887.00000 2014-02-04 05:06:00 | 4887.00000 | 4888.00000 | 4885.85000 | 4885.85000 | 3.0050 | 14685.7200 | 4887.09000 2014-02-04 05:07:00 | 4885.84000 | 4885.85000 | 4885.84000 | 4885.85000 | 0.0340 | 166.1200 | 4885.85000 2014-02-04 05:08:00 | 4885.84000 | 4885.84000 | 4885.84000 | 4885.84000 | 0.1640 | 801.2800 | 4885.84000 2014-02-04 05:09:00 | . | . | . | . | . | . | . 2014-02-04 05:10:00 | 4885.85000 | 4885.85000 | 4884.97000 | 4884.97000 | 0.1500 | 732.8400 | 4885.62000 2014-02-04 05:11:00 | 4884.94000 | 4884.94000 | 4884.91000 | 4884.91000 | 0.0600 | 293.1000 | 4884.93000 2014-02-04 05:12:00 | 4884.58000 | 4885.10000 | 4882.16000 | 4885.10000 | 2.7020 | 13196.4700 | 4883.96000 2014-02-04 05:13:00 | . | . | . | . | . | . | . 2014-02-04 05:14:00 | 4882.17000 | 4882.17000 | 4882.07000 | 4882.07000 | 3.3920 | 16560.2300 | 4882.14000 2014-02-04 05:15:00 | 4883.38000 | 4883.39000 | 4880.00000 | 4880.00000 | 25.6860 | 125371.6200 | 4880.92998 2014-02-04 05:16:00 | 4880.00000 | 4882.10000 | 4879.93000 | 4882.10000 | 7.4760 | 36484.0000 | 4880.14999 2014-02-04 05:17:00 | 4882.44000 | 4886.18000 | 4878.00000 | 4886.18000 | 6.9730 | 34036.9900 | 4881.26000 2014-02-04 05:18:00 | 4887.20000 | 4888.01000 | 4882.85000 | 4882.87000 | 9.8850 | 48284.3600 | 4884.60999 2014-02-04 05:19:00 | 4880.41000 | 4882.87000 | 4880.12000 | 4882.87000 | 8.9080 | 43495.4500 | 4882.74000 2014-02-04 05:20:00 | 4882.87000 | 4882.87000 | 4879.97000 | 4882.87000 | 9.3360 | 45577.1900 | 4881.87999 2014-02-04 05:21:00 | 4882.24000 | 4882.87000 | 4880.40000 | 4882.27000 | 11.1060 | 54218.3900 | 4881.89999 2014-02-04 05:22:00 | 4882.27000 | 4885.61000 | 4881.05000 | 4885.31000 | 2.9490 | 14404.3500 | 4884.49000 2014-02-04 05:23:00 | 4880.35000 | 4883.97000 | 4880.35000 | 4883.87000 | 1.9300 | 9422.7900 | 4882.28000 2014-02-04 05:24:00 | 4883.87000 | 4885.79000 | 4883.87000 | 4885.79000 | 0.0520 | 254.0500 | 4885.57000 2014-02-04 05:25:00 | . | . | . | . | . | . | . 2014-02-04 05:26:00 | 4885.80000 | 4888.35000 | 4885.80000 | 4888.35000 | 0.8400 | 4104.2800 | 4886.05000 2014-02-04 05:27:00 | 4882.19000 | 4882.19000 | 4882.19000 | 4882.19000 | 0.0210 | 102.5300 | 4882.19000 2014-02-04 05:28:00 | 4884.49000 | 4887.27000 | 4881.80000 | 4883.33000 | 10.2680 | 50169.8900 | 4886.04000 2014-02-04 05:29:00 | . | . | . | . | . | . | . 2014-02-04 05:30:00 | 4887.05000 | 4890.00000 | 4884.66000 | 4889.93000 | 34.6930 | 169534.2300 | 4886.70002 2014-02-04 05:31:00 | 4886.41000 | 4890.00000 | 4886.41000 | 4889.99000 | 7.6100 | 37190.3100 | 4887.03000 2014-02-04 05:32:00 | 4890.00000 | 4890.00000 | 4885.53000 | 4888.89000 | 12.8110 | 62619.5500 | 4887.95000 2014-02-04 05:33:00 | 4889.41000 | 4889.61000 | 4888.83000 | 4888.83000 | 14.6190 | 71470.9900 | 4888.91000 2014-02-04 05:34:00 | 4887.88000 | 4889.90000 | 4886.39000 | 4889.90000 | 23.8840 | 116744.4300 | 4887.98002 2014-02-04 05:35:00 | 4889.91000 | 4893.00000 | 4889.91000 | 4893.00000 | 4.4980 | 21999.4200 | 4890.93000 2014-02-04 05:36:00 | 4891.25000 | 4891.25000 | 4890.56000 | 4890.56000 | 10.8280 | 52962.4500 | 4891.25000 2014-02-04 05:37:00 | 4890.64000 | 4892.87000 | 4888.99000 | 4892.87000 | 6.0300 | 29485.0500 | 4889.73000 2014-02-04 05:38:00 | 4888.55000 | 4888.55000 | 4888.55000 | 4888.55000 | 0.3350 | 1637.6600 | 4888.55000 2014-02-04 05:39:00 | 4892.57000 | 4892.57000 | 4889.15000 | 4889.82000 | 38.5680 | 188640.2400 | 4891.10998 2014-02-04 05:40:00 | . | . | . | . | . | . | . 2014-02-04 05:41:00 | 4891.59000 | 4891.99000 | 4890.49000 | 4890.50000 | 0.6570 | 3213.5700 | 4891.28000 2014-02-04 05:42:00 | 4890.49000 | 4891.77000 | 4890.49000 | 4891.76000 | 1.4230 | 6960.2300 | 4891.24000 2014-02-04 05:43:00 | 4889.88000 | 4889.99000 | 4889.84000 | 4889.96000 | 0.7380 | 3608.7700 | 4889.94000 2014-02-04 05:44:00 | 4889.98000 | 4889.98000 | 4889.93000 | 4889.93000 | 0.2000 | 978.0000 | 4889.98000 2014-02-04 05:45:00 | 4889.99000 | 4889.99000 | 4889.00000 | 4889.01000 | 1.0900 | 5329.3900 | 4889.35000 2014-02-04 05:46:00 | 4889.88000 | 4889.89000 | 4889.88000 | 4889.89000 | 2.2150 | 10831.0800 | 4889.88000 2014-02-04 05:47:00 | 4892.88000 | 4892.88000 | 4888.99000 | 4888.99000 | 2.8630 | 13998.7100 | 4889.53000 2014-02-04 05:48:00 | 4888.99000 | 4889.00000 | 4888.99000 | 4889.00000 | 2.6420 | 12916.7300 | 4889.00000 2014-02-04 05:49:00 | 4888.76000 | 4888.99000 | 4888.75000 | 4888.99000 | 2.1120 | 10325.2900 | 4888.87000 2014-02-04 05:50:00 | 4888.99000 | 4889.00000 | 4888.99000 | 4888.99000 | 10.2100 | 49916.6400 | 4888.99000 2014-02-04 05:51:00 | . | . | . | . | . | . | . 2014-02-04 05:52:00 | 4888.51000 | 4891.00000 | 4888.51000 | 4891.00000 | 1.0100 | 4938.1500 | 4889.26000 2014-02-04 05:53:00 | 4891.00000 | 4892.88000 | 4891.00000 | 4892.87000 | 2.2980 | 11243.7000 | 4892.82000 2014-02-04 05:54:00 | 4892.87000 | 4892.91000 | 4889.88000 | 4890.00000 | 9.3750 | 45869.0600 | 4892.69999 2014-02-04 05:55:00 | 4890.01000 | 4890.10000 | 4890.01000 | 4890.10000 | 0.3100 | 1515.9100 | 4890.03000 2014-02-04 05:56:00 | 4890.34000 | 4890.34000 | 4889.89000 | 4890.01000 | 2.7150 | 13276.5700 | 4890.08000 2014-02-04 05:57:00 | 4889.99000 | 4891.00000 | 4889.88000 | 4890.00000 | 4.7630 | 23291.0900 | 4890.00000 2014-02-04 05:58:00 | 4890.01000 | 4890.10000 | 4890.00000 | 4890.00000 | 1.2100 | 5916.9200 | 4890.01000 2014-02-04 05:59:00 | 4889.99000 | 4890.00000 | 4889.88000 | 4889.93000 | 3.4930 | 17080.5300 | 4889.93000 2014-02-04 06:00:00 | 4890.00000 | 4890.00000 | 4889.89000 | 4889.89000 | 4.4930 | 21970.6100 | 4889.96000 2014-02-04 06:01:00 | 4889.90000 | 4889.90000 | 4889.89000 | 4889.90000 | 0.4400 | 2151.5500 | 4889.90000 2014-02-04 06:02:00 | 4889.99000 | 4890.00000 | 4889.98000 | 4890.00000 | 4.5820 | 22405.9700 | 4890.00000 2014-02-04 06:03:00 | 4891.98000 | 4892.11000 | 4889.99000 | 4890.83000 | 18.7620 | 91768.3000 | 4891.18001 2014-02-04 06:04:00 | 4890.15000 | 4892.93000 | 4890.15000 | 4891.21000 | 8.3200 | 40701.3300 | 4891.99000 2014-02-04 06:05:00 | 4889.99000 | 4890.00001 | 4889.99000 | 4890.00000 | 14.0140 | 68528.4500 | 4890.00001 2014-02-04 06:06:00 | 4890.00000 | 4890.00000 | 4889.94000 | 4889.94000 | 4.3230 | 21139.4700 | 4890.00000 2014-02-04 06:07:00 | 4889.94000 | 4894.88000 | 4889.94000 | 4893.15000 | 14.5950 | 71399.8100 | 4892.06999 2014-02-04 06:08:00 | 4894.17000 | 4894.66000 | 4890.27000 | 4890.27000 | 6.9630 | 34069.3400 | 4892.91000 2014-02-04 06:09:00 | 4890.87000 | 4895.00000 | 4890.87000 | 4895.00000 | 1.9030 | 9313.2600 | 4893.99000 2014-02-04 06:10:00 | 4894.99000 | 4894.99000 | 4893.36000 | 4894.65000 | 2.9490 | 14433.1500 | 4894.25000 2014-02-04 06:11:00 | 4894.64000 | 4894.64000 | 4894.64000 | 4894.64000 | 0.2000 | 978.9300 | 4894.64000 2014-02-04 06:12:00 | . | . | . | . | . | . | . 2014-02-04 06:13:00 | 4893.93000 | 4893.95000 | 4893.93000 | 4893.95000 | 0.4300 | 2104.3900 | 4893.94000 2014-02-04 06:14:00 | . | . | . | . | . | . | . 2014-02-04 06:15:00 | 4893.33000 | 4893.33000 | 4891.88000 | 4891.88000 | 1.0000 | 4893.3000 | 4893.30000 2014-02-04 06:16:00 | . | . | . | . | . | . | . 2014-02-04 06:17:00 | 4891.88000 | 4891.88000 | 4891.00000 | 4891.00000 | 1.4220 | 6956.1200 | 4891.78000 2014-02-04 06:18:00 | . | . | . | . | . | . | . 2014-02-04 06:19:00 | 4890.98000 | 4890.98000 | 4890.98000 | 4890.98000 | 0.0150 | 73.3600 | 4890.98000 2014-02-04 06:20:00 | 4891.87000 | 4894.60000 | 4891.86000 | 4891.87000 | 4.8630 | 23794.5700 | 4892.98000 2014-02-04 06:21:00 | 4893.08000 | 4894.60000 | 4891.16000 | 4894.13000 | 6.6340 | 32460.7800 | 4893.09001 2014-02-04 06:22:00 | 4894.09000 | 4894.60000 | 4891.57000 | 4894.02000 | 0.9700 | 4747.2200 | 4894.04000 2014-02-04 06:23:00 | 4891.58000 | 4891.58000 | 4891.58000 | 4891.58000 | 0.0100 | 48.9200 | 4891.58000 2014-02-04 06:24:00 | 4893.00000 | 4893.00000 | 4892.99000 | 4893.00000 | 0.8000 | 3914.4000 | 4893.00000 2014-02-04 06:25:00 | 4892.93000 | 4892.93000 | 4892.55000 | 4892.55000 | 1.1770 | 5758.9200 | 4892.88000 2014-02-04 06:26:00 | 4892.91000 | 4892.91000 | 4892.90000 | 4892.91000 | 1.1900 | 5822.5600 | 4892.91000 2014-02-04 06:27:00 | . | . | . | . | . | . | . 2014-02-04 06:28:00 | 4891.47000 | 4892.91000 | 4891.47000 | 4892.90000 | 1.0090 | 4936.6300 | 4892.60000 2014-02-04 06:29:00 | 4891.21000 | 4892.18000 | 4891.21000 | 4892.18000 | 0.3030 | 1482.1100 | 4891.46000 2014-02-04 06:30:00 | 4891.21000 | 4891.21000 | 4891.21000 | 4891.21000 | 0.0590 | 288.5800 | 4891.21000 2014-02-04 06:31:00 | . | . | . | . | . | . | . 2014-02-04 06:32:00 | 4892.89000 | 4892.89000 | 4892.81000 | 4892.81000 | 0.3350 | 1639.1100 | 4892.88000 2014-02-04 06:33:00 | . | . | . | . | . | . | . 2014-02-04 06:34:00 | 4891.81000 | 4891.81000 | 4891.80000 | 4891.81000 | 0.8700 | 4255.8700 | 4891.81000 2014-02-04 06:35:00 | 4891.80000 | 4891.80000 | 4891.78000 | 4891.78000 | 1.9620 | 9597.6700 | 4891.78000 2014-02-04 06:36:00 | . | . | . | . | . | . | . 2014-02-04 06:37:00 | 4891.99000 | 4892.00000 | 4891.98000 | 4892.00000 | 1.2830 | 6276.4200 | 4891.99000 2014-02-04 06:38:00 | 4892.88000 | 4892.91000 | 4892.88000 | 4892.90000 | 0.3300 | 1614.6600 | 4892.90000 2014-02-04 06:39:00 | 4892.91000 | 4892.92000 | 4892.90000 | 4892.91000 | 6.5410 | 32004.5400 | 4892.91000 2014-02-04 06:40:00 | 4892.91000 | 4892.91000 | 4892.91000 | 4892.91000 | 1.0000 | 4892.9100 | 4892.91000 2014-02-04 06:41:00 | 4892.91000 | 4892.92000 | 4892.91000 | 4892.91000 | 1.0000 | 4892.9100 | 4892.91000 2014-02-04 06:42:00 | 4893.00000 | 4893.00000 | 4889.89000 | 4890.00000 | 2.9780 | 14565.4100 | 4891.00000 2014-02-04 06:43:00 | 4890.32000 | 4890.33000 | 4890.32000 | 4890.33000 | 1.0370 | 5071.2700 | 4890.33000 2014-02-04 06:44:00 | 4890.33000 | 4890.33000 | 4890.10000 | 4890.10000 | 0.2100 | 1026.9300 | 4890.12000 2014-02-04 06:45:00 | 4890.32000 | 4890.33000 | 4890.32000 | 4890.33000 | 1.9400 | 9487.2300 | 4890.32000 2014-02-04 06:46:00 | 4890.33000 | 4890.33000 | 4890.33000 | 4890.33000 | 0.1980 | 968.2900 | 4890.33000 2014-02-04 06:47:00 | . | . | . | . | . | . | . 2014-02-04 06:48:00 | 4890.01000 | 4892.98000 | 4890.01000 | 4890.05000 | 0.3510 | 1716.5200 | 4890.37000 2014-02-04 06:49:00 | 4890.17000 | 4890.17000 | 4890.17000 | 4890.17000 | 0.2100 | 1026.9400 | 4890.17000 2014-02-04 06:50:00 | 4890.36000 | 4890.37000 | 4890.00000 | 4890.00000 | 2.0000 | 9780.4400 | 4890.22000 2014-02-04 06:51:00 | 4890.00000 | 4890.00000 | 4890.00000 | 4890.00000 | 0.2040 | 997.5600 | 4890.00000 2014-02-04 06:52:00 | 4890.00000 | 4890.00000 | 4890.00000 | 4890.00000 | 1.3340 | 6523.2600 | 4890.00000 2014-02-04 06:53:00 | . | . | . | . | . | . | . 2014-02-04 06:54:00 | 4889.99000 | 4889.99000 | 4889.99000 | 4889.99000 | 0.3100 | 1515.9000 | 4889.99000 2014-02-04 06:55:00 | 4889.99000 | 4889.99000 | 4889.99000 | 4889.99000 | 1.1290 | 5520.8000 | 4889.99000 2014-02-04 06:56:00 | 4890.00000 | 4892.44000 | 4888.43000 | 4890.00000 | 26.3420 | 128809.9700 | 4889.91001 2014-02-04 06:57:00 | . | . | . | . | . | . | . 2014-02-04 06:58:00 | . | . | . | . | . | . | . 2014-02-04 06:59:00 | . | . | . | . | . | . | . 2014-02-04 07:00:00 | . | . | . | . | . | . | . 2014-02-04 07:01:00 | . | . | . | . | . | . | . 2014-02-04 07:02:00 | . | . | . | . | . | . | . 2014-02-04 07:03:00 | 4892.97000 | 4892.98000 | 4892.96000 | 4892.98000 | 0.5000 | 2446.4900 | 4892.98000 2014-02-04 07:04:00 | 4892.98000 | 4894.60000 | 4891.09000 | 4891.09000 | 4.2660 | 20874.5100 | 4893.23000 2014-02-04 07:05:00 | 4892.40000 | 4894.43000 | 4891.56000 | 4894.43000 | 37.2070 | 182043.7500 | 4892.72998 2014-02-04 07:06:00 | 4892.21000 | 4895.37000 | 4891.72000 | 4893.54000 | 39.5060 | 193324.7300 | 4893.54997 2014-02-04 07:07:00 | 4892.11000 | 4893.89000 | 4892.00000 | 4893.29000 | 13.2690 | 64928.0700 | 4893.22000 2014-02-04 07:08:00 | 4890.97000 | 4895.37000 | 4890.97000 | 4892.62000 | 4.3350 | 21212.2100 | 4893.24000 2014-02-04 07:09:00 | 4894.45000 | 4896.30000 | 4893.34000 | 4896.30000 | 4.3020 | 21054.7600 | 4894.18000 2014-02-04 07:10:00 | 4893.76000 | 4896.31000 | 4893.31000 | 4895.00000 | 33.9610 | 166215.8000 | 4894.31001 2014-02-04 07:11:00 | 4895.00000 | 4899.90000 | 4894.62000 | 4895.87000 | 35.3830 | 173266.8200 | 4896.89002 2014-02-04 07:12:00 | 4898.96000 | 4898.96000 | 4895.44000 | 4895.66000 | 24.8050 | 121448.2900 | 4896.11997 2014-02-04 07:13:00 | 4895.46000 | 4896.00000 | 4895.46000 | 4895.81000 | 16.9000 | 82739.1400 | 4895.81000 2014-02-04 07:14:00 | 4895.62000 | 4895.96000 | 4895.62000 | 4895.96000 | 13.1000 | 64135.5100 | 4895.84000 2014-02-04 07:15:00 | 4896.35000 | 4897.55000 | 4895.06000 | 4897.55000 | 8.5390 | 41811.3800 | 4896.52000 2014-02-04 07:16:00 | 4894.83000 | 4899.90000 | 4894.75000 | 4894.75000 | 1.3970 | 6841.4300 | 4897.23000 2014-02-04 07:17:00 | 4896.82000 | 4896.82000 | 4896.82000 | 4896.82000 | 0.0180 | 88.1400 | 4896.82000 2014-02-04 07:18:00 | 4896.82000 | 4896.82000 | 4896.82000 | 4896.82000 | 0.7100 | 3476.7400 | 4896.82000 2014-02-04 07:19:00 | . | . | . | . | . | . | . 2014-02-04 07:20:00 | 4896.83000 | 4896.83000 | 4896.83000 | 4896.83000 | 0.0690 | 337.8800 | 4896.83000 2014-02-04 07:21:00 | 4898.82000 | 4898.82000 | 4897.60000 | 4897.78000 | 38.9500 | 190766.2900 | 4897.72000 2014-02-04 07:22:00 | 4897.83000 | 4899.99000 | 4895.01000 | 4899.90000 | 51.5080 | 252241.7800 | 4897.13998 2014-02-04 07:23:00 | 4898.61000 | 4899.99000 | 4895.58000 | 4896.09000 | 45.9730 | 225137.3500 | 4897.16003 2014-02-04 07:24:00 | 4897.67000 | 4899.99000 | 4896.28000 | 4896.54000 | 35.0810 | 171835.2500 | 4898.24001 2014-02-04 07:25:00 | 4898.09000 | 4899.99000 | 4897.31000 | 4899.98000 | 72.8850 | 357036.6000 | 4898.62993 2014-02-04 07:26:00 | 4899.98000 | 4900.00000 | 4899.90000 | 4899.99000 | 10.5340 | 51616.4200 | 4899.98001 2014-02-04 07:27:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 7.4770 | 36637.3000 | 4900.00000 2014-02-04 07:28:00 | 4900.00000 | 4904.23000 | 4900.00000 | 4903.83000 | 57.1150 | 279926.9100 | 4901.10994 2014-02-04 07:29:00 | 4900.88000 | 4903.97000 | 4900.88000 | 4903.97000 | 0.6300 | 3088.1700 | 4901.86000 2014-02-04 07:30:00 | 4900.92000 | 4901.02000 | 4900.92000 | 4901.02000 | 0.5700 | 2793.5300 | 4900.93000 2014-02-04 07:31:00 | 4900.92000 | 4903.02000 | 4900.92000 | 4903.02000 | 1.0540 | 5167.1100 | 4902.38000 2014-02-04 07:32:00 | 4904.99000 | 4905.00000 | 4903.02000 | 4905.00000 | 1.1790 | 5782.9800 | 4904.99000 2014-02-04 07:33:00 | 4903.36000 | 4903.37000 | 4903.36000 | 4903.37000 | 0.6300 | 3089.1200 | 4903.37000 2014-02-04 07:34:00 | 4904.99000 | 4904.99000 | 4901.00000 | 4904.00000 | 2.7770 | 13612.8200 | 4901.99000 2014-02-04 07:35:00 | 4904.00000 | 4912.00000 | 4900.82000 | 4912.00000 | 14.5650 | 71470.2400 | 4906.98999 2014-02-04 07:36:00 | 4912.00000 | 4913.94000 | 4912.00000 | 4913.94000 | 1.5800 | 7762.1800 | 4912.77000 2014-02-04 07:37:00 | 4913.36000 | 4913.37000 | 4909.34000 | 4910.55000 | 3.5960 | 17659.8100 | 4910.96000 2014-02-04 07:38:00 | . | . | . | . | . | . | . 2014-02-04 07:39:00 | 4911.76000 | 4913.33000 | 4911.76000 | 4912.56000 | 0.7290 | 3581.1900 | 4912.47000 2014-02-04 07:40:00 | 4912.44000 | 4912.44000 | 4911.23000 | 4911.84000 | 0.6180 | 3035.7300 | 4912.19000 2014-02-04 07:41:00 | 4911.84000 | 4911.84000 | 4911.18000 | 4911.19000 | 1.7410 | 8550.8300 | 4911.45000 2014-02-04 07:42:00 | 4912.96000 | 4912.96000 | 4912.93000 | 4912.93000 | 0.4420 | 2171.5200 | 4912.95000 2014-02-04 07:43:00 | 4912.94000 | 4914.59000 | 4910.99000 | 4914.59000 | 8.6200 | 42342.1100 | 4912.08000 2014-02-04 07:44:00 | 4913.00000 | 4915.50000 | 4911.42000 | 4915.50000 | 45.6400 | 224266.3600 | 4913.81000 2014-02-04 07:45:00 | 4916.00000 | 4916.00000 | 4911.82000 | 4916.00000 | 99.7941 | 490497.8100 | 4915.10008 2014-02-04 07:46:00 | 4913.47000 | 4916.04000 | 4913.47000 | 4916.04000 | 1.0100 | 4964.1500 | 4915.00000 2014-02-04 07:47:00 | 4917.34000 | 4918.14000 | 4917.34000 | 4917.79000 | 1.2500 | 6146.8500 | 4917.48000 2014-02-04 07:48:00 | 4918.25000 | 4918.25000 | 4908.37000 | 4914.98000 | 22.1070 | 108572.1800 | 4911.20999 2014-02-04 07:49:00 | 4911.55000 | 4913.77000 | 4911.54000 | 4913.77000 | 0.6520 | 3202.8900 | 4912.40000 2014-02-04 07:50:00 | 4912.20000 | 4915.00000 | 4912.20000 | 4914.98000 | 1.3210 | 6492.5200 | 4914.85000 2014-02-04 07:51:00 | 4915.00000 | 4915.00000 | 4912.74000 | 4912.74000 | 11.1670 | 54863.6300 | 4913.00999 2014-02-04 07:52:00 | 4911.17000 | 4914.83000 | 4911.12000 | 4911.94000 | 58.3360 | 286586.6500 | 4912.68995 2014-02-04 07:53:00 | 4911.73000 | 4914.92000 | 4911.63000 | 4912.63000 | 49.4440 | 242946.3900 | 4913.57004 2014-02-04 07:54:00 | 4914.95000 | 4914.97000 | 4912.40000 | 4912.40000 | 7.2160 | 35463.2700 | 4914.52999 2014-02-04 07:55:00 | 4911.17000 | 4911.18000 | 4911.17000 | 4911.18000 | 2.1520 | 10568.8500 | 4911.17000 2014-02-04 07:56:00 | 4911.18000 | 4911.18000 | 4910.09000 | 4911.00000 | 2.1670 | 10642.1800 | 4911.02000 2014-02-04 07:57:00 | 4911.17000 | 4914.98000 | 4911.17000 | 4911.38000 | 57.3379 | 281707.0700 | 4913.09998 2014-02-04 07:58:00 | 4914.53000 | 4914.53000 | 4911.82000 | 4911.99000 | 11.6810 | 57385.7800 | 4912.75000 2014-02-04 07:59:00 | 4913.00000 | 4913.11000 | 4912.50000 | 4912.50000 | 4.3040 | 21145.4800 | 4912.98000 2014-02-04 08:00:00 | 4912.83000 | 4912.99000 | 4912.79000 | 4912.98000 | 2.0060 | 9855.3300 | 4912.93000 2014-02-04 08:01:00 | 4911.99000 | 4912.00000 | 4909.01000 | 4909.01000 | 4.9460 | 24288.8400 | 4910.81000 2014-02-04 08:02:00 | 4908.37000 | 4908.37000 | 4902.51000 | 4905.31000 | 2.4930 | 12229.7200 | 4905.62000 2014-02-04 08:03:00 | 4902.57000 | 4911.91000 | 4901.33000 | 4905.86000 | 25.3420 | 124330.5400 | 4906.11001 2014-02-04 08:04:00 | 4907.33000 | 4911.30000 | 4904.78000 | 4907.28000 | 37.0650 | 181912.4800 | 4907.92996 2014-02-04 08:05:00 | 4906.72000 | 4909.86000 | 4905.67000 | 4908.00000 | 62.4470 | 306519.1900 | 4908.46996 2014-02-04 08:06:00 | 4909.90000 | 4909.90000 | 4906.50000 | 4907.13000 | 4.8030 | 23572.9600 | 4907.96000 2014-02-04 08:07:00 | 4906.29000 | 4907.40000 | 4906.29000 | 4907.40000 | 6.4270 | 31539.8200 | 4907.39000 2014-02-04 08:08:00 | 4904.10000 | 4909.00000 | 4904.10000 | 4905.54000 | 21.3520 | 104769.5600 | 4906.78001 2014-02-04 08:09:00 | 4905.64000 | 4906.16000 | 4904.71000 | 4906.16000 | 32.4480 | 159172.6300 | 4905.46999 2014-02-04 08:10:00 | 4905.09000 | 4905.09000 | 4905.08000 | 4905.09000 | 1.8620 | 9133.2700 | 4905.09000 2014-02-04 08:11:00 | 4905.41000 | 4911.56000 | 4905.41000 | 4907.27000 | 37.5280 | 184210.0500 | 4908.59998 2014-02-04 08:12:00 | 4908.00000 | 4911.31000 | 4904.34000 | 4904.89000 | 17.0000 | 83439.1600 | 4908.19000 2014-02-04 08:13:00 | 4904.87000 | 4904.98000 | 4903.01000 | 4903.02000 | 1.7070 | 8370.7900 | 4903.80000 2014-02-04 08:14:00 | 4904.97000 | 4904.97000 | 4904.97000 | 4904.97000 | 0.0290 | 142.2400 | 4904.97000 2014-02-04 08:15:00 | 4904.98000 | 4909.78000 | 4904.97000 | 4907.13000 | 93.2980 | 457836.7000 | 4907.24996 2014-02-04 08:16:00 | 4907.48000 | 4908.88000 | 4905.77000 | 4908.88000 | 31.5230 | 154711.0900 | 4907.88002 2014-02-04 08:17:00 | 4907.57000 | 4909.61000 | 4904.97000 | 4908.84000 | 56.4040 | 276830.8100 | 4908.00005 2014-02-04 08:18:00 | 4909.19000 | 4909.23000 | 4905.24000 | 4907.83000 | 39.0270 | 191529.2700 | 4907.60998 2014-02-04 08:19:00 | 4909.39000 | 4912.94000 | 4906.33000 | 4906.50000 | 93.0329 | 456706.1100 | 4909.08006 2014-02-04 08:20:00 | 4911.99000 | 4911.99000 | 4907.27000 | 4910.00000 | 9.3100 | 45707.2400 | 4909.48000 2014-02-04 08:21:00 | 4912.00000 | 4912.00000 | 4910.24000 | 4911.99000 | 0.8330 | 4090.9700 | 4911.13000 2014-02-04 08:22:00 | 4911.12000 | 4913.00000 | 4911.12000 | 4913.00000 | 2.3350 | 11470.1300 | 4912.26000 2014-02-04 08:23:00 | 4914.98000 | 4915.00000 | 4913.01000 | 4915.00000 | 3.8310 | 18829.1100 | 4914.93000 2014-02-04 08:24:00 | 4914.99000 | 4915.00000 | 4911.97000 | 4915.00000 | 6.2330 | 30632.6700 | 4914.59000 2014-02-04 08:25:00 | 4914.99000 | 4914.99000 | 4911.37000 | 4911.37000 | 4.3760 | 21500.1400 | 4913.19000 2014-02-04 08:26:00 | 4914.95000 | 4914.95000 | 4911.02000 | 4912.01000 | 1.0600 | 5206.5300 | 4911.82000 2014-02-04 08:27:00 | 4912.01000 | 4912.02000 | 4911.00000 | 4911.48000 | 1.0300 | 5058.8300 | 4911.49000 2014-02-04 08:28:00 | 4910.36000 | 4910.36000 | 4910.08000 | 4910.08000 | 0.1520 | 746.3500 | 4910.18000 2014-02-04 08:29:00 | 4910.01000 | 4912.03000 | 4910.00000 | 4912.03000 | 5.4580 | 26804.2200 | 4911.00000 2014-02-04 08:30:00 | 4910.00000 | 4910.00000 | 4910.00000 | 4910.00000 | 1.0570 | 5189.8700 | 4910.00000 2014-02-04 08:31:00 | 4910.00000 | 4910.00000 | 4909.97000 | 4909.97000 | 1.5730 | 7723.4300 | 4910.00000 2014-02-04 08:32:00 | 4909.97000 | 4909.97000 | 4908.10000 | 4908.99000 | 1.2680 | 6225.6700 | 4909.84000 2014-02-04 08:33:00 | 4907.89000 | 4907.89000 | 4906.87000 | 4906.95000 | 3.7320 | 18313.2400 | 4907.08000 2014-02-04 08:34:00 | 4906.26000 | 4909.32000 | 4906.26000 | 4909.32000 | 7.0740 | 34724.5900 | 4908.76001 2014-02-04 08:35:00 | 4908.99000 | 4914.00000 | 4906.21000 | 4913.98000 | 8.5530 | 41984.6500 | 4908.76001 2014-02-04 08:36:00 | 4913.86000 | 4914.00000 | 4909.05000 | 4913.79000 | 7.4430 | 36565.0200 | 4912.67000 2014-02-04 08:37:00 | 4913.76000 | 4914.98000 | 4907.58000 | 4911.77000 | 74.8390 | 367598.8900 | 4911.85999 2014-02-04 08:38:00 | 4911.66000 | 4914.97000 | 4911.52000 | 4911.68000 | 16.3620 | 80387.1700 | 4913.04001 2014-02-04 08:39:00 | 4911.50000 | 4915.00000 | 4911.50000 | 4914.99000 | 40.7330 | 200158.5000 | 4913.91003 2014-02-04 08:40:00 | 4914.99000 | 4915.00000 | 4914.97000 | 4914.97000 | 11.3320 | 55696.6600 | 4914.99000 2014-02-04 08:41:00 | 4914.98000 | 4915.00000 | 4914.98000 | 4914.99000 | 10.9320 | 53730.7100 | 4914.99000 2014-02-04 08:42:00 | 4915.00000 | 4918.00000 | 4910.83000 | 4917.99000 | 41.1540 | 202251.4700 | 4914.50003 2014-02-04 08:43:00 | 4918.00000 | 4920.00000 | 4913.93000 | 4919.00000 | 47.4140 | 233144.6300 | 4917.21004 2014-02-04 08:44:00 | 4918.97000 | 4920.00000 | 4915.68000 | 4918.93000 | 7.2240 | 35532.6000 | 4918.69001 2014-02-04 08:45:00 | 4919.00000 | 4920.00000 | 4914.98000 | 4916.11000 | 76.1050 | 374305.8000 | 4918.27992 2014-02-04 08:46:00 | 4919.99000 | 4920.00000 | 4916.68000 | 4917.43000 | 70.4059 | 346297.9700 | 4918.58994 2014-02-04 08:47:00 | 4919.63000 | 4920.00000 | 4917.81000 | 4920.00000 | 13.3190 | 65521.1100 | 4919.37000 2014-02-04 08:48:00 | 4918.23000 | 4920.00000 | 4916.01000 | 4918.06000 | 63.5411 | 312485.3900 | 4917.85001 2014-02-04 08:49:00 | 4918.99000 | 4918.99000 | 4916.22000 | 4916.23000 | 1.7980 | 8841.5800 | 4917.45000 2014-02-04 08:50:00 | 4917.49000 | 4917.49000 | 4917.48000 | 4917.48000 | 1.1600 | 5704.2800 | 4917.49000 2014-02-04 08:51:00 | 4917.42000 | 4919.99000 | 4916.44000 | 4919.66000 | 48.3630 | 237866.6400 | 4918.36003 2014-02-04 08:52:00 | 4918.03000 | 4919.44000 | 4916.30000 | 4917.00000 | 16.2290 | 79813.2500 | 4917.94000 2014-02-04 08:53:00 | 4917.00000 | 4918.00000 | 4916.99000 | 4916.99000 | 2.2710 | 11166.5800 | 4917.03000 2014-02-04 08:54:00 | 4916.31000 | 4916.31000 | 4916.30000 | 4916.30000 | 0.3460 | 1701.0400 | 4916.31000 2014-02-04 08:55:00 | 4916.35000 | 4916.35000 | 4915.00000 | 4915.95000 | 0.7400 | 3637.8200 | 4915.98000 2014-02-04 08:56:00 | 4915.06000 | 4915.06000 | 4915.06000 | 4915.06000 | 0.1490 | 732.3400 | 4915.06000 2014-02-04 08:57:00 | 4915.05000 | 4915.23000 | 4915.00000 | 4915.23000 | 4.5060 | 22147.0600 | 4915.02000 2014-02-04 08:58:00 | 4915.46000 | 4919.99000 | 4913.01000 | 4915.00000 | 16.6020 | 81641.0400 | 4917.54001 2014-02-04 08:59:00 | 4915.05000 | 4915.38000 | 4911.00000 | 4911.00000 | 64.2059 | 315464.3700 | 4913.31995 2014-02-04 09:00:00 | 4910.00000 | 4914.69000 | 4909.88000 | 4912.17000 | 19.5600 | 96069.3900 | 4911.52000 2014-02-04 09:01:00 | 4909.00000 | 4914.00000 | 4907.00000 | 4914.00000 | 65.1530 | 319939.7300 | 4910.59004 2014-02-04 09:02:00 | 4907.00000 | 4909.26000 | 4907.00000 | 4909.26000 | 8.1330 | 39916.5400 | 4907.97000 2014-02-04 09:03:00 | 4909.26000 | 4914.00000 | 4908.66000 | 4908.98000 | 2.2490 | 11045.2200 | 4911.17000 2014-02-04 09:04:00 | 4908.77000 | 4908.77000 | 4906.49000 | 4906.49000 | 2.2890 | 11231.9000 | 4906.90000 2014-02-04 09:05:00 | 4906.38000 | 4914.00000 | 4906.38000 | 4906.95000 | 19.4880 | 95704.4200 | 4910.93999 2014-02-04 09:06:00 | 4907.00000 | 4907.06000 | 4906.76000 | 4907.06000 | 19.7260 | 96794.1500 | 4906.92998 2014-02-04 09:07:00 | 4907.80000 | 4909.98000 | 4906.96000 | 4907.00000 | 55.8530 | 274138.3800 | 4908.21003 2014-02-04 09:08:00 | 4906.56000 | 4909.62000 | 4906.00000 | 4906.00000 | 8.8530 | 43441.1800 | 4906.94001 2014-02-04 09:09:00 | 4906.38000 | 4906.38000 | 4904.09000 | 4905.38000 | 3.8360 | 18816.9700 | 4905.36000 2014-02-04 09:10:00 | 4904.22000 | 4906.37000 | 4903.08000 | 4906.00000 | 25.8880 | 126973.0200 | 4904.70999 2014-02-04 09:11:00 | 4904.99000 | 4907.00000 | 4902.77000 | 4902.77000 | 14.1320 | 69317.7300 | 4905.02001 2014-02-04 09:12:00 | 4903.04000 | 4906.80000 | 4902.77000 | 4902.77000 | 69.1630 | 339227.9900 | 4904.76004 2014-02-04 09:13:00 | 4903.99000 | 4905.00000 | 4902.99000 | 4905.00000 | 4.6300 | 22703.1100 | 4903.48000 2014-02-04 09:14:00 | 4905.00000 | 4905.00000 | 4903.03000 | 4905.00000 | 25.7300 | 126203.6700 | 4904.92000 2014-02-04 09:15:00 | 4907.74000 | 4909.78000 | 4905.01000 | 4907.99000 | 10.6540 | 52278.7000 | 4906.95001 2014-02-04 09:16:00 | 4905.47000 | 4906.72000 | 4905.47000 | 4906.72000 | 1.3500 | 6622.8900 | 4905.84000 2014-02-04 09:17:00 | 4905.49000 | 4909.99000 | 4903.34000 | 4903.34000 | 3.7420 | 18357.2600 | 4905.73000 2014-02-04 09:18:00 | 4908.00000 | 4912.48000 | 4906.50000 | 4912.37000 | 11.7600 | 57734.6600 | 4909.41000 2014-02-04 09:19:00 | 4912.48000 | 4912.48000 | 4906.95000 | 4907.80000 | 2.3750 | 11657.1100 | 4908.26000 2014-02-04 09:20:00 | 4907.81000 | 4910.22000 | 4905.48000 | 4910.19000 | 2.0050 | 9839.8100 | 4907.63000 2014-02-04 09:21:00 | 4910.19000 | 4910.19000 | 4903.10000 | 4904.92000 | 2.0600 | 10107.7200 | 4906.66000 2014-02-04 09:22:00 | 4905.03000 | 4906.91000 | 4902.81000 | 4906.74000 | 46.8820 | 229965.3300 | 4905.19002 2014-02-04 09:23:00 | . | . | . | . | . | . | . 2014-02-04 09:24:00 | 4902.82000 | 4902.82000 | 4902.81000 | 4902.82000 | 4.4350 | 21743.9800 | 4902.81000 2014-02-04 09:25:00 | 4904.86000 | 4904.87000 | 4904.86000 | 4904.87000 | 0.8200 | 4021.9900 | 4904.86000 2014-02-04 09:26:00 | 4902.84000 | 4904.87000 | 4901.34000 | 4903.45000 | 18.7930 | 92142.9400 | 4903.05001 2014-02-04 09:27:00 | 4903.96000 | 4904.63000 | 4901.69000 | 4903.33000 | 15.1940 | 74504.3700 | 4903.54001 2014-02-04 09:28:00 | 4903.02000 | 4903.02000 | 4902.03000 | 4902.03000 | 0.9100 | 4461.0400 | 4902.24000 2014-02-04 09:29:00 | 4903.08000 | 4904.99000 | 4903.08000 | 4904.99000 | 0.9200 | 4512.1800 | 4904.54000 2014-02-04 09:30:00 | 4905.00000 | 4905.98000 | 4903.02000 | 4903.02000 | 2.4100 | 11820.8900 | 4904.93000 2014-02-04 09:31:00 | 4904.71000 | 4904.71000 | 4904.71000 | 4904.71000 | 0.0250 | 122.6200 | 4904.71000 2014-02-04 09:32:00 | . | . | . | . | . | . | . 2014-02-04 09:33:00 | 4904.71000 | 4906.00000 | 4901.54000 | 4905.99000 | 1.3190 | 6470.2000 | 4905.38000 2014-02-04 09:34:00 | 4901.55000 | 4901.91000 | 4899.41000 | 4899.41000 | 33.1630 | 162512.3900 | 4900.41002 2014-02-04 09:35:00 | 4899.99000 | 4900.00000 | 4899.99000 | 4900.00000 | 1.9810 | 9706.9000 | 4900.00000 2014-02-04 09:36:00 | 4900.01000 | 4900.01000 | 4900.01000 | 4900.01000 | 1.0100 | 4949.0100 | 4900.01000 2014-02-04 09:37:00 | 4899.42000 | 4901.99000 | 4899.42000 | 4901.99000 | 1.5000 | 7350.3600 | 4900.24000 2014-02-04 09:38:00 | 4899.39000 | 4899.39000 | 4898.39000 | 4898.40000 | 1.0470 | 5128.6500 | 4898.42000 2014-02-04 09:39:00 | 4899.00000 | 4899.00000 | 4899.00000 | 4899.00000 | 0.0800 | 391.9200 | 4899.00000 2014-02-04 09:40:00 | 4899.00000 | 4899.00000 | 4899.00000 | 4899.00000 | 0.0100 | 48.9900 | 4899.00000 2014-02-04 09:41:00 | 4899.00000 | 4899.00000 | 4899.00000 | 4899.00000 | 0.0200 | 97.9800 | 4899.00000 2014-02-04 09:42:00 | 4899.00000 | 4901.00000 | 4899.00000 | 4899.12000 | 1.2100 | 5927.9900 | 4899.17000 2014-02-04 09:43:00 | 4899.12000 | 4899.12000 | 4898.83000 | 4898.83000 | 1.6500 | 8083.1900 | 4898.90000 2014-02-04 09:44:00 | 4898.70000 | 4898.70000 | 4896.89000 | 4897.00000 | 9.4570 | 46323.0500 | 4898.27999 2014-02-04 09:45:00 | 4896.88000 | 4897.01000 | 4896.88000 | 4897.00000 | 1.2200 | 5974.3200 | 4896.99000 2014-02-04 09:46:00 | . | . | . | . | . | . | . 2014-02-04 09:47:00 | 4897.15000 | 4899.61000 | 4897.15000 | 4899.61000 | 24.0250 | 117699.2300 | 4899.02998 2014-02-04 09:48:00 | 4899.10000 | 4901.44000 | 4897.28000 | 4897.28000 | 52.6080 | 257762.4500 | 4899.67998 2014-02-04 09:49:00 | 4896.88000 | 4897.99000 | 4890.86000 | 4897.99000 | 50.3120 | 246243.0200 | 4894.32002 2014-02-04 09:50:00 | 4898.34000 | 4899.30000 | 4891.33000 | 4894.90000 | 38.0030 | 185983.5800 | 4893.92002 2014-02-04 09:51:00 | 4895.45000 | 4895.45000 | 4894.99000 | 4895.00000 | 3.3920 | 16604.1900 | 4895.10000 2014-02-04 09:52:00 | . | . | . | . | . | . | . 2014-02-04 09:53:00 | 4894.99000 | 4895.00000 | 4894.52000 | 4895.00000 | 3.6470 | 17851.8000 | 4894.93000 2014-02-04 09:54:00 | 4894.92000 | 4899.05000 | 4892.64000 | 4895.91000 | 32.1510 | 157406.5800 | 4895.85001 2014-02-04 09:55:00 | 4899.99000 | 4899.99000 | 4895.00000 | 4897.99000 | 2.7450 | 13444.7800 | 4897.91000 2014-02-04 09:56:00 | 4895.00000 | 4896.15000 | 4893.01000 | 4893.01000 | 18.3750 | 89965.9400 | 4896.10998 2014-02-04 09:57:00 | 4894.01000 | 4894.99000 | 4894.01000 | 4894.91000 | 0.1700 | 832.0900 | 4894.65000 2014-02-04 09:58:00 | 4894.91000 | 4895.00000 | 4890.00000 | 4890.03000 | 14.6140 | 71490.8100 | 4891.94001 2014-02-04 09:59:00 | 4895.00000 | 4895.00000 | 4890.16000 | 4891.00000 | 38.7270 | 189476.6700 | 4892.61998 2014-02-04 10:00:00 | 4890.45000 | 4895.00000 | 4890.45000 | 4891.14000 | 7.8620 | 38463.6100 | 4892.34000 2014-02-04 10:01:00 | 4891.21000 | 4894.99000 | 4891.01000 | 4894.99000 | 5.4470 | 26659.4900 | 4894.34000 2014-02-04 10:02:00 | 4891.00000 | 4894.99000 | 4891.00000 | 4894.50000 | 1.5410 | 7541.1500 | 4893.67000 2014-02-04 10:03:00 | 4892.01000 | 4892.01000 | 4891.00000 | 4891.00000 | 6.3130 | 30878.1300 | 4891.20000 2014-02-04 10:04:00 | 4891.00000 | 4894.00000 | 4891.00000 | 4893.04000 | 4.0690 | 19911.4900 | 4893.46000 2014-02-04 10:05:00 | 4894.00000 | 4899.99000 | 4892.99000 | 4899.99000 | 18.4540 | 90333.4300 | 4895.06002 2014-02-04 10:06:00 | 4896.12000 | 4896.12000 | 4891.00000 | 4891.00000 | 2.6600 | 13018.2800 | 4894.09000 2014-02-04 10:07:00 | 4893.55000 | 4897.99000 | 4893.55000 | 4896.13000 | 36.0080 | 176317.0800 | 4896.60999 2014-02-04 10:08:00 | 4893.94000 | 4898.00000 | 4893.92000 | 4893.92000 | 18.9350 | 92670.8100 | 4894.15002 2014-02-04 10:09:00 | 4894.03000 | 4897.39000 | 4894.03000 | 4894.14000 | 15.3390 | 75097.5300 | 4895.86000 2014-02-04 10:10:00 | 4894.25000 | 4894.50000 | 4894.25000 | 4894.50000 | 2.4270 | 11878.6400 | 4894.37000 2014-02-04 10:11:00 | . | . | . | . | . | . | . 2014-02-04 10:12:00 | 4893.55000 | 4893.55000 | 4893.55000 | 4893.55000 | 0.0300 | 146.8100 | 4893.55000 2014-02-04 10:13:00 | 4891.88000 | 4894.84000 | 4891.01000 | 4893.83000 | 30.9700 | 151515.4200 | 4892.33000 2014-02-04 10:14:00 | 4892.88000 | 4892.98000 | 4892.40000 | 4892.40000 | 1.8870 | 9232.5800 | 4892.73000 2014-02-04 10:15:00 | 4891.00000 | 4897.04000 | 4890.45000 | 4895.20000 | 20.4330 | 100008.0700 | 4894.44001 2014-02-04 10:16:00 | 4895.99000 | 4895.99000 | 4895.99000 | 4895.99000 | 0.3900 | 1909.4400 | 4895.99000 2014-02-04 10:17:00 | 4894.11000 | 4894.11000 | 4894.01000 | 4894.11000 | 2.4990 | 12230.3500 | 4894.10000 2014-02-04 10:18:00 | 4894.13000 | 4898.00000 | 4894.12000 | 4896.56000 | 11.4440 | 56031.8000 | 4896.17001 2014-02-04 10:19:00 | 4897.99000 | 4899.99000 | 4894.75000 | 4896.81000 | 11.7260 | 57432.0500 | 4897.83999 2014-02-04 10:20:00 | 4897.61000 | 4899.64000 | 4894.63000 | 4894.63000 | 10.4820 | 51335.0100 | 4897.44000 2014-02-04 10:21:00 | 4894.12000 | 4894.12000 | 4891.37000 | 4891.49000 | 0.7350 | 3596.0300 | 4892.56000 2014-02-04 10:22:00 | . | . | . | . | . | . | . 2014-02-04 10:23:00 | 4896.21000 | 4897.00000 | 4892.69000 | 4897.00000 | 59.9660 | 293501.6700 | 4894.46995 2014-02-04 10:24:00 | 4892.10000 | 4895.64000 | 4892.10000 | 4895.64000 | 25.2410 | 123499.9800 | 4892.83001 2014-02-04 10:25:00 | 4895.64000 | 4895.65000 | 4895.64000 | 4895.65000 | 1.0410 | 5096.3700 | 4895.65000 2014-02-04 10:26:00 | 4897.42000 | 4899.87000 | 4896.07000 | 4898.52000 | 46.3400 | 226981.3300 | 4898.17000 2014-02-04 10:27:00 | 4899.50000 | 4899.88000 | 4897.17000 | 4899.88000 | 9.3150 | 45627.8500 | 4898.31999 2014-02-04 10:28:00 | 4897.26000 | 4899.88000 | 4894.89000 | 4899.88000 | 33.7820 | 165453.0900 | 4897.67001 2014-02-04 10:29:00 | 4899.88000 | 4905.00000 | 4899.39000 | 4901.00000 | 20.4980 | 100501.0900 | 4902.96999 2014-02-04 10:30:00 | 4901.35000 | 4903.23000 | 4897.33000 | 4901.08000 | 52.0470 | 255053.6300 | 4900.44997 2014-02-04 10:31:00 | 4900.22000 | 4900.22000 | 4899.96000 | 4899.96000 | 6.2760 | 30752.3900 | 4899.99999 2014-02-04 10:32:00 | 4900.02000 | 4903.21000 | 4894.77000 | 4903.20000 | 3.1730 | 15551.6400 | 4901.24000 2014-02-04 10:33:00 | 4901.60000 | 4902.70000 | 4894.99000 | 4898.15000 | 13.2340 | 64838.6700 | 4899.40001 2014-02-04 10:34:00 | 4898.15000 | 4903.30000 | 4897.99000 | 4903.30000 | 30.7000 | 150455.3600 | 4900.83000 2014-02-04 10:35:00 | 4900.46000 | 4903.89000 | 4899.49000 | 4903.86000 | 8.1460 | 39912.7400 | 4899.66999 2014-02-04 10:36:00 | 4900.20000 | 4903.00000 | 4899.92000 | 4902.61000 | 4.5710 | 22403.4500 | 4901.21000 2014-02-04 10:37:00 | 4900.25000 | 4904.00000 | 4899.41000 | 4901.17000 | 47.5770 | 233205.1400 | 4901.63997 2014-02-04 10:38:00 | 4900.25000 | 4904.00000 | 4900.25000 | 4904.00000 | 27.7700 | 136101.3700 | 4901.02000 2014-02-04 10:39:00 | 4904.00000 | 4904.00000 | 4902.00000 | 4902.00000 | 2.0320 | 9964.8100 | 4903.94000 2014-02-04 10:40:00 | 4902.99000 | 4902.99000 | 4901.00000 | 4901.00000 | 0.4750 | 2328.4200 | 4901.94000 2014-02-04 10:41:00 | 4900.00000 | 4900.00000 | 4898.99000 | 4898.99000 | 1.3430 | 6580.3500 | 4899.74000 2014-02-04 10:42:00 | 4898.99000 | 4898.99000 | 4898.87000 | 4898.99000 | 0.2860 | 1401.1100 | 4898.97000 2014-02-04 10:43:00 | 4898.99000 | 4900.00000 | 4898.99000 | 4900.00000 | 0.9390 | 4600.6600 | 4899.53000 2014-02-04 10:44:00 | 4900.14000 | 4901.67000 | 4900.02000 | 4901.02000 | 2.8980 | 14201.7600 | 4900.54000 2014-02-04 10:45:00 | 4900.24000 | 4902.35000 | 4897.43000 | 4897.43000 | 11.5610 | 56649.8700 | 4900.08000 2014-02-04 10:46:00 | 4897.43000 | 4897.43000 | 4895.00000 | 4895.00000 | 2.6650 | 13045.9600 | 4895.30000 2014-02-04 10:47:00 | 4894.87000 | 4899.55000 | 4894.87000 | 4896.20000 | 53.8001 | 263450.7800 | 4896.85000 2014-02-04 10:48:00 | 4895.00000 | 4897.00000 | 4895.00000 | 4897.00000 | 2.7000 | 13217.6200 | 4895.42000 2014-02-04 10:49:00 | 4896.99000 | 4897.00000 | 4896.99000 | 4897.00000 | 1.0400 | 5092.8700 | 4896.99000 2014-02-04 10:50:00 | 4897.00000 | 4897.00000 | 4897.00000 | 4897.00000 | 0.2130 | 1043.0600 | 4897.00000 2014-02-04 10:51:00 | 4897.98000 | 4901.90000 | 4897.98000 | 4901.90000 | 0.5000 | 2450.3900 | 4900.77000 2014-02-04 10:52:00 | 4901.90000 | 4901.90000 | 4897.71000 | 4899.40000 | 6.6050 | 32362.4400 | 4899.68999 2014-02-04 10:53:00 | 4897.19000 | 4897.43000 | 4895.00000 | 4895.08000 | 7.8480 | 38419.6600 | 4895.47000 2014-02-04 10:54:00 | 4894.93000 | 4895.99000 | 4894.79000 | 4894.80000 | 0.1600 | 783.2800 | 4895.49000 2014-02-04 10:55:00 | 4893.79000 | 4895.00000 | 4893.79000 | 4894.64000 | 0.8760 | 4287.8600 | 4894.81000 2014-02-04 10:56:00 | 4893.79000 | 4894.00000 | 4891.13000 | 4891.13000 | 1.9160 | 9373.6300 | 4892.29000 2014-02-04 10:57:00 | 4893.00000 | 4893.00000 | 4890.55000 | 4891.00000 | 2.9830 | 14589.7200 | 4890.95000 2014-02-04 10:58:00 | 4890.55000 | 4892.65000 | 4890.55000 | 4891.57000 | 8.8500 | 43291.6500 | 4891.71000 2014-02-04 10:59:00 | 4894.33000 | 4895.65000 | 4891.50000 | 4891.89000 | 6.6730 | 32649.5600 | 4892.79000 2014-02-04 11:00:00 | . | . | . | . | . | . | . 2014-02-04 11:01:00 | . | . | . | . | . | . | . 2014-02-04 11:02:00 | 4892.99000 | 4895.88000 | 4892.32000 | 4892.58000 | 39.6620 | 194072.1200 | 4893.15002 2014-02-04 11:03:00 | 4893.01000 | 4895.53000 | 4893.01000 | 4894.91000 | 1.7080 | 8360.6800 | 4895.01000 2014-02-04 11:04:00 | . | . | . | . | . | . | . 2014-02-04 11:05:00 | 4895.88000 | 4895.88000 | 4893.45000 | 4893.45000 | 1.1050 | 5409.6900 | 4895.65000 2014-02-04 11:06:00 | 4893.45000 | 4893.45000 | 4893.45000 | 4893.45000 | 0.9150 | 4477.5100 | 4893.45000 2014-02-04 11:07:00 | 4893.45000 | 4893.45000 | 4893.45000 | 4893.45000 | 0.0800 | 391.4800 | 4893.45000 2014-02-04 11:08:00 | . | . | . | . | . | . | . 2014-02-04 11:09:00 | . | . | . | . | . | . | . 2014-02-04 11:10:00 | . | . | . | . | . | . | . 2014-02-04 11:11:00 | 4893.97000 | 4895.84000 | 4892.59000 | 4895.84000 | 38.7030 | 189408.6700 | 4893.90002 2014-02-04 11:12:00 | 4895.84000 | 4895.84000 | 4895.84000 | 4895.84000 | 0.3590 | 1757.6100 | 4895.84000 2014-02-04 11:13:00 | 4892.87000 | 4895.81000 | 4892.00000 | 4894.84000 | 55.7470 | 272794.8300 | 4893.43997 2014-02-04 11:14:00 | 4892.01000 | 4897.00000 | 4892.00000 | 4892.00000 | 21.2720 | 104106.1100 | 4894.04001 2014-02-04 11:15:00 | 4896.02000 | 4896.02000 | 4890.55000 | 4895.10000 | 20.1290 | 98517.7200 | 4894.32000 2014-02-04 11:16:00 | 4895.10000 | 4898.57000 | 4895.00000 | 4898.57000 | 9.4220 | 46131.1600 | 4896.11000 2014-02-04 11:17:00 | 4896.63000 | 4900.00000 | 4896.63000 | 4900.00000 | 3.7980 | 18604.6400 | 4898.54000 2014-02-04 11:18:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 0.1490 | 730.1000 | 4900.00000 2014-02-04 11:19:00 | 4897.98000 | 4900.00000 | 4897.98000 | 4900.00000 | 6.8610 | 33616.7800 | 4899.69000 2014-02-04 11:20:00 | 4900.00000 | 4900.15000 | 4900.00000 | 4900.15000 | 7.9180 | 38798.3900 | 4900.02000 2014-02-04 11:21:00 | 4898.16000 | 4899.99000 | 4896.09000 | 4899.99000 | 10.2790 | 50344.4500 | 4897.80000 2014-02-04 11:22:00 | 4899.99000 | 4901.00000 | 4899.04000 | 4901.00000 | 3.6730 | 17997.6500 | 4899.99000 2014-02-04 11:23:00 | 4901.51000 | 4902.29000 | 4900.36000 | 4900.36000 | 10.4800 | 51370.5600 | 4901.77000 2014-02-04 11:24:00 | 4902.33000 | 4903.85000 | 4897.91000 | 4900.88000 | 24.9350 | 122219.7300 | 4901.52997 2014-02-04 11:25:00 | 4901.85000 | 4903.85000 | 4899.06000 | 4903.84000 | 6.7200 | 32937.5000 | 4901.41000 2014-02-04 11:26:00 | 4900.11000 | 4902.83000 | 4899.99000 | 4899.99000 | 12.8060 | 62775.5500 | 4902.03999 2014-02-04 11:27:00 | 4899.13000 | 4899.15000 | 4899.00000 | 4899.14000 | 0.9000 | 4409.1900 | 4899.11000 2014-02-04 11:28:00 | 4899.01000 | 4899.01000 | 4899.00000 | 4899.00000 | 2.1800 | 10679.8300 | 4899.01000 2014-02-04 11:29:00 | 4898.40000 | 4898.40000 | 4898.40000 | 4898.40000 | 0.0400 | 195.9400 | 4898.40000 2014-02-04 11:30:00 | . | . | . | . | . | . | . 2014-02-04 11:31:00 | 4897.41000 | 4897.41000 | 4897.41000 | 4897.41000 | 0.1600 | 783.5900 | 4897.41000 2014-02-04 11:32:00 | 4898.00000 | 4898.00000 | 4897.99000 | 4898.00000 | 0.7710 | 3776.3600 | 4898.00000 2014-02-04 11:33:00 | 4899.00000 | 4899.00000 | 4895.00000 | 4898.09000 | 6.8800 | 33685.3300 | 4896.12000 2014-02-04 11:34:00 | 4896.18000 | 4899.00000 | 4895.44000 | 4898.30000 | 17.8290 | 87303.9900 | 4896.74000 2014-02-04 11:35:00 | 4895.54000 | 4897.99000 | 4895.54000 | 4897.99000 | 6.5380 | 32021.9600 | 4897.82000 2014-02-04 11:36:00 | 4898.75000 | 4899.93000 | 4896.98000 | 4899.13000 | 33.0490 | 161888.8200 | 4898.44999 2014-02-04 11:37:00 | 4898.50000 | 4898.51000 | 4898.50000 | 4898.51000 | 1.0920 | 5349.1600 | 4898.50000 2014-02-04 11:38:00 | 4898.86000 | 4900.00000 | 4898.86000 | 4900.00000 | 0.8780 | 4301.6500 | 4899.38000 2014-02-04 11:39:00 | 4900.00000 | 4902.80000 | 4899.11000 | 4902.42000 | 17.4900 | 85735.5000 | 4901.97000 2014-02-04 11:40:00 | 4901.07000 | 4904.01000 | 4901.07000 | 4904.01000 | 10.5660 | 51804.6800 | 4902.95999 2014-02-04 11:41:00 | 4904.01000 | 4904.99000 | 4904.01000 | 4904.99000 | 4.9500 | 24278.2800 | 4904.70000 2014-02-04 11:42:00 | 4904.99000 | 4904.99000 | 4904.96000 | 4904.96000 | 1.2100 | 5935.0100 | 4904.97000 2014-02-04 11:43:00 | 4904.83000 | 4904.83000 | 4902.86000 | 4903.84000 | 23.5250 | 115364.1500 | 4903.89998 2014-02-04 11:44:00 | 4903.41000 | 4905.00000 | 4899.95000 | 4900.51000 | 14.5350 | 71270.8000 | 4903.38999 2014-02-04 11:45:00 | 4904.06000 | 4904.87000 | 4900.74000 | 4900.85000 | 41.5020 | 203488.5000 | 4903.10002 2014-02-04 11:46:00 | 4903.50000 | 4904.61000 | 4901.77000 | 4904.61000 | 8.7210 | 42758.0400 | 4902.88000 2014-02-04 11:47:00 | 4904.85000 | 4904.85000 | 4904.85000 | 4904.85000 | 0.0770 | 377.6700 | 4904.85000 2014-02-04 11:48:00 | 4904.85000 | 4905.00000 | 4904.85000 | 4905.00000 | 3.9790 | 19516.6300 | 4904.91000 2014-02-04 11:49:00 | 4905.00000 | 4905.00000 | 4905.00000 | 4905.00000 | 0.5510 | 2702.6600 | 4905.00000 2014-02-04 11:50:00 | 4903.54000 | 4903.54000 | 4903.54000 | 4903.54000 | 0.0800 | 392.2800 | 4903.54000 2014-02-04 11:51:00 | 4904.99000 | 4905.00000 | 4904.99000 | 4905.00000 | 4.6070 | 22597.3300 | 4905.00000 2014-02-04 11:52:00 | 4905.00000 | 4905.00000 | 4905.00000 | 4905.00000 | 4.7620 | 23357.6100 | 4905.00000 2014-02-04 11:53:00 | 4905.00000 | 4911.79000 | 4905.00000 | 4908.21000 | 48.8120 | 239514.8300 | 4906.88002 2014-02-04 11:54:00 | 4907.52000 | 4909.57000 | 4907.52000 | 4909.57000 | 1.5000 | 7363.2800 | 4908.85000 2014-02-04 11:55:00 | 4909.57000 | 4909.99000 | 4908.56000 | 4909.01000 | 3.1600 | 15512.9100 | 4909.15000 2014-02-04 11:56:00 | 4909.00000 | 4909.01000 | 4908.99999 | 4909.01000 | 7.3060 | 35865.1900 | 4908.99999 2014-02-04 11:57:00 | 4909.00000 | 4910.00000 | 4909.00000 | 4910.00000 | 1.7080 | 8385.6500 | 4909.63000 2014-02-04 11:58:00 | 4909.66000 | 4909.66000 | 4909.00000 | 4909.00000 | 1.1280 | 5537.6300 | 4909.25000 2014-02-04 11:59:00 | 4907.53000 | 4908.58000 | 4903.84000 | 4904.36000 | 21.5330 | 105637.4700 | 4905.84001 2014-02-04 12:00:00 | 4905.00000 | 4905.09000 | 4904.00000 | 4904.05000 | 9.3020 | 45625.0900 | 4904.87000 2014-02-04 12:01:00 | 4904.00000 | 4906.00000 | 4904.00000 | 4906.00000 | 2.5600 | 12557.2900 | 4905.19000 2014-02-04 12:02:00 | 4906.00000 | 4907.98000 | 4904.39000 | 4904.39000 | 38.6420 | 189540.4500 | 4905.04002 2014-02-04 12:03:00 | 4907.16000 | 4907.16000 | 4907.16000 | 4907.16000 | 0.7200 | 3533.1600 | 4907.16000 2014-02-04 12:04:00 | 4907.16000 | 4907.16000 | 4907.16000 | 4907.16000 | 0.0150 | 73.6100 | 4907.16000 2014-02-04 12:05:00 | . | . | . | . | . | . | . 2014-02-04 12:06:00 | 4907.16000 | 4907.98000 | 4907.16000 | 4907.98000 | 1.2530 | 6149.4700 | 4907.80000 2014-02-04 12:07:00 | 4908.00000 | 4908.00000 | 4907.99000 | 4908.00000 | 2.3000 | 11288.3900 | 4907.99000 2014-02-04 12:08:00 | 4907.97000 | 4907.97000 | 4905.50000 | 4905.61000 | 14.5310 | 71306.6900 | 4907.21000 2014-02-04 12:09:00 | 4904.95000 | 4904.95000 | 4904.94000 | 4904.94000 | 0.5400 | 2648.6700 | 4904.94000 2014-02-04 12:10:00 | 4906.63000 | 4907.99000 | 4906.63000 | 4907.03000 | 4.8000 | 23552.0700 | 4906.68000 2014-02-04 12:11:00 | 4905.04000 | 4905.04000 | 4905.04000 | 4905.04000 | 0.3820 | 1873.7300 | 4905.04000 2014-02-04 12:12:00 | 4905.04000 | 4906.88000 | 4905.04000 | 4906.88000 | 0.5910 | 2899.9400 | 4906.84000 2014-02-04 12:13:00 | 4905.22000 | 4906.88000 | 4905.22000 | 4906.87000 | 1.3000 | 6377.9400 | 4906.11000 2014-02-04 12:14:00 | 4904.50000 | 4906.89000 | 4904.50000 | 4906.89000 | 3.7530 | 18413.3200 | 4906.29000 2014-02-04 12:15:00 | 4906.88000 | 4906.89000 | 4906.88000 | 4906.89000 | 1.3600 | 6673.3600 | 4906.88000 2014-02-04 12:16:00 | . | . | . | . | . | . | . 2014-02-04 12:17:00 | 4907.99000 | 4907.99000 | 4907.99000 | 4907.99000 | 0.2000 | 981.6000 | 4907.99000 2014-02-04 12:18:00 | 4906.97000 | 4907.97000 | 4906.88000 | 4907.97000 | 9.7640 | 47911.6700 | 4906.97001 2014-02-04 12:19:00 | 4907.97000 | 4909.00000 | 4907.97000 | 4908.89000 | 0.7940 | 3897.3200 | 4908.47000 2014-02-04 12:20:00 | 4908.46000 | 4909.00000 | 4908.46000 | 4908.79000 | 2.4490 | 12021.4600 | 4908.72000 2014-02-04 12:21:00 | 4908.80000 | 4909.00000 | 4908.79000 | 4908.83000 | 1.5570 | 7643.1600 | 4908.90000 2014-02-04 12:22:00 | 4908.79000 | 4908.79000 | 4908.79000 | 4908.79000 | 0.4050 | 1988.0600 | 4908.79000 2014-02-04 12:23:00 | 4908.78000 | 4909.00000 | 4908.78000 | 4909.00000 | 0.7950 | 3902.5600 | 4908.88000 2014-02-04 12:24:00 | 4909.00000 | 4910.00000 | 4907.21000 | 4907.21000 | 3.8960 | 19128.5700 | 4909.80000 2014-02-04 12:25:00 | 4909.20000 | 4910.00000 | 4907.00000 | 4908.00000 | 4.0200 | 19734.5600 | 4909.10000 2014-02-04 12:26:00 | 4908.00000 | 4908.00000 | 4907.04000 | 4907.04000 | 0.5000 | 2453.8800 | 4907.77000 2014-02-04 12:27:00 | 4910.00000 | 4911.00000 | 4903.89000 | 4906.94000 | 27.9660 | 137266.9000 | 4908.34998 2014-02-04 12:28:00 | . | . | . | . | . | . | . 2014-02-04 12:29:00 | 4904.67000 | 4904.67000 | 4904.67000 | 4904.67000 | 13.9200 | 68273.0100 | 4904.67000 2014-02-04 12:30:00 | 4906.58000 | 4906.58000 | 4906.47000 | 4906.56000 | 2.0420 | 10019.1400 | 4906.53000 2014-02-04 12:31:00 | . | . | . | . | . | . | . 2014-02-04 12:32:00 | 4907.00000 | 4907.00000 | 4907.00000 | 4907.00000 | 1.0000 | 4907.0000 | 4907.00000 2014-02-04 12:33:00 | 4909.61000 | 4909.87000 | 4909.61000 | 4909.87000 | 0.7640 | 3751.1300 | 4909.86000 2014-02-04 12:34:00 | 4907.69000 | 4907.77000 | 4907.68000 | 4907.77000 | 1.2100 | 5938.3200 | 4907.70000 2014-02-04 12:35:00 | 4905.44000 | 4907.48000 | 4905.44000 | 4906.25000 | 6.3640 | 31225.0300 | 4906.51001 2014-02-04 12:36:00 | . | . | . | . | . | . | . 2014-02-04 12:37:00 | 4906.96000 | 4908.99000 | 4905.73000 | 4908.67000 | 9.2280 | 45286.3500 | 4907.49000 2014-02-04 12:38:00 | 4908.67000 | 4908.68000 | 4905.03000 | 4905.03000 | 2.5350 | 12442.9400 | 4908.46000 2014-02-04 12:39:00 | 4908.08000 | 4908.68000 | 4905.49000 | 4905.49000 | 29.8400 | 146425.4100 | 4907.02000 2014-02-04 12:40:00 | 4907.30000 | 4907.30000 | 4906.04000 | 4906.04000 | 8.3660 | 41054.1600 | 4907.25999 2014-02-04 12:41:00 | 4908.54000 | 4908.54000 | 4906.52000 | 4906.53000 | 0.8050 | 3951.0500 | 4908.14000 2014-02-04 12:42:00 | 4908.00000 | 4908.68000 | 4908.00000 | 4908.00000 | 1.4940 | 7332.9600 | 4908.27000 2014-02-04 12:43:00 | 4907.41000 | 4908.00000 | 4907.39000 | 4908.00000 | 3.2270 | 15836.9200 | 4907.63000 2014-02-04 12:44:00 | 4908.00000 | 4908.01000 | 4908.00000 | 4908.01000 | 3.3020 | 16206.2200 | 4908.00000 2014-02-04 12:45:00 | 4908.01000 | 4908.01000 | 4908.00000 | 4908.00000 | 0.7480 | 3671.1900 | 4908.01000 2014-02-04 12:46:00 | 4907.87000 | 4907.89000 | 4907.87000 | 4907.89000 | 0.6400 | 3141.0500 | 4907.88000 2014-02-04 12:47:00 | 4905.01000 | 4909.09000 | 4905.01000 | 4905.01000 | 1.9600 | 9617.0100 | 4906.64000 2014-02-04 12:48:00 | 4909.09000 | 4909.97000 | 4905.06000 | 4907.19000 | 82.5340 | 405075.0200 | 4907.98007 2014-02-04 12:49:00 | . | . | . | . | . | . | . 2014-02-04 12:50:00 | 4907.01000 | 4907.01000 | 4907.00000 | 4907.00000 | 1.2100 | 5937.4800 | 4907.01000 2014-02-04 12:51:00 | 4907.62000 | 4908.61000 | 4907.62000 | 4908.61000 | 13.5800 | 66646.0500 | 4907.66000 2014-02-04 12:52:00 | 4908.55000 | 4908.55000 | 4905.51000 | 4905.51000 | 1.6310 | 8002.1600 | 4906.29000 2014-02-04 12:53:00 | 4905.50000 | 4905.50000 | 4902.00000 | 4902.00000 | 9.8550 | 48337.7900 | 4904.89999 2014-02-04 12:54:00 | 4905.39000 | 4905.39000 | 4902.27000 | 4905.28000 | 17.2680 | 84681.2700 | 4903.93999 2014-02-04 12:55:00 | 4904.99000 | 4905.00000 | 4902.26000 | 4904.97000 | 1.9290 | 9458.7900 | 4903.47000 2014-02-04 12:56:00 | 4904.96000 | 4904.97000 | 4900.00000 | 4904.78000 | 14.3690 | 70445.1600 | 4902.58000 2014-02-04 12:57:00 | 4900.08000 | 4900.15000 | 4899.99000 | 4900.00000 | 3.0410 | 14901.0000 | 4900.03000 2014-02-04 12:58:00 | 4900.00000 | 4902.49000 | 4900.00000 | 4902.48000 | 4.1080 | 20133.4200 | 4901.03000 2014-02-04 12:59:00 | 4904.33000 | 4904.98000 | 4904.33000 | 4904.98000 | 0.9900 | 4855.6000 | 4904.64000 2014-02-04 13:00:00 | 4904.98000 | 4905.00000 | 4904.98000 | 4905.00000 | 0.5410 | 2653.6000 | 4904.99000 2014-02-04 13:01:00 | 4906.07000 | 4907.31000 | 4902.69000 | 4905.03000 | 43.4010 | 212891.2400 | 4905.22001 2014-02-04 13:02:00 | 4904.32000 | 4904.32000 | 4904.32000 | 4904.32000 | 1.3360 | 6552.1700 | 4904.32000 2014-02-04 13:03:00 | 4905.99000 | 4907.78000 | 4904.98000 | 4907.55000 | 5.8410 | 28656.9400 | 4906.17000 2014-02-04 13:04:00 | 4905.00000 | 4908.00000 | 4905.00000 | 4908.00000 | 9.9980 | 49041.3600 | 4905.12000 2014-02-04 13:05:00 | 4906.00000 | 4906.12000 | 4906.00000 | 4906.00000 | 2.0970 | 10288.0600 | 4906.08000 2014-02-04 13:06:00 | 4906.77000 | 4907.35000 | 4904.96000 | 4905.31000 | 8.8320 | 43326.4900 | 4905.63000 2014-02-04 13:07:00 | 4906.58000 | 4907.96000 | 4904.26000 | 4904.26000 | 9.3040 | 45646.9300 | 4906.16001 2014-02-04 13:08:00 | 4907.99000 | 4908.00000 | 4907.00000 | 4907.00000 | 1.7500 | 8588.6800 | 4907.82000 2014-02-04 13:09:00 | 4907.00000 | 4908.00000 | 4907.00000 | 4908.00000 | 4.6450 | 22797.5000 | 4907.96000 2014-02-04 13:10:00 | 4908.00000 | 4908.00000 | 4905.72000 | 4905.72000 | 0.2180 | 1069.9000 | 4907.81000 2014-02-04 13:11:00 | 4905.80000 | 4906.00000 | 4905.49000 | 4905.49000 | 5.4930 | 26946.4400 | 4905.60000 2014-02-04 13:12:00 | 4905.01000 | 4905.01000 | 4905.00000 | 4905.00000 | 0.6220 | 3050.9100 | 4905.00000 2014-02-04 13:13:00 | 4904.96000 | 4905.49000 | 4903.00000 | 4903.00000 | 6.1140 | 29983.6400 | 4904.09000 2014-02-04 13:14:00 | 4905.37000 | 4905.49000 | 4901.86000 | 4905.00000 | 23.3440 | 114465.0600 | 4903.40002 2014-02-04 13:15:00 | 4905.42000 | 4905.42000 | 4902.00000 | 4902.00000 | 19.0250 | 93297.2800 | 4903.93002 2014-02-04 13:16:00 | 4902.12000 | 4904.99000 | 4901.36000 | 4901.68000 | 66.4720 | 325888.1100 | 4902.64003 2014-02-04 13:17:00 | 4903.99000 | 4904.99000 | 4903.99000 | 4904.99000 | 1.6520 | 8101.7500 | 4904.21000 2014-02-04 13:18:00 | 4904.99000 | 4904.99000 | 4901.88000 | 4901.96000 | 3.2570 | 15968.7100 | 4902.89000 2014-02-04 13:19:00 | 4901.99000 | 4904.98000 | 4901.99000 | 4904.89000 | 3.1080 | 15240.9800 | 4903.79000 2014-02-04 13:20:00 | 4902.08000 | 4903.99000 | 4902.00000 | 4903.99000 | 1.6620 | 8147.3700 | 4902.15000 2014-02-04 13:21:00 | . | . | . | . | . | . | . 2014-02-04 13:22:00 | 4903.99000 | 4903.99000 | 4903.99000 | 4903.99000 | 0.7600 | 3727.0300 | 4903.99000 2014-02-04 13:23:00 | 4903.37000 | 4903.38000 | 4903.37000 | 4903.37000 | 0.8500 | 4167.8700 | 4903.37000 2014-02-04 13:24:00 | 4903.00000 | 4903.13000 | 4900.00000 | 4901.74000 | 29.6330 | 145247.0300 | 4901.53002 2014-02-04 13:25:00 | 4902.99000 | 4905.00000 | 4901.36000 | 4901.36000 | 14.5010 | 71103.8000 | 4903.37000 2014-02-04 13:26:00 | 4903.36000 | 4905.00000 | 4901.91000 | 4904.12000 | 12.0270 | 58969.5100 | 4903.08999 2014-02-04 13:27:00 | 4904.73000 | 4905.34000 | 4904.73000 | 4905.34000 | 14.2490 | 69888.1000 | 4904.77000 2014-02-04 13:28:00 | 4905.49000 | 4905.49000 | 4905.01000 | 4905.49000 | 13.9610 | 68484.8500 | 4905.44000 2014-02-04 13:29:00 | 4905.49000 | 4905.49000 | 4905.48000 | 4905.48000 | 4.7940 | 23516.9200 | 4905.49000 2014-02-04 13:30:00 | 4905.49000 | 4909.99000 | 4903.00000 | 4909.99000 | 36.6820 | 179941.6500 | 4905.45001 2014-02-04 13:31:00 | 4906.09000 | 4911.00000 | 4903.36000 | 4904.01000 | 48.3150 | 237102.4700 | 4907.42995 2014-02-04 13:32:00 | 4904.01000 | 4908.46000 | 4903.23000 | 4906.13000 | 8.4470 | 41435.5400 | 4905.35999 2014-02-04 13:33:00 | 4908.99000 | 4909.11000 | 4906.13000 | 4906.14000 | 3.3620 | 16502.2700 | 4908.47000 2014-02-04 13:34:00 | 4909.00000 | 4910.99000 | 4906.08000 | 4908.20000 | 31.5830 | 155002.1200 | 4907.77002 2014-02-04 13:35:00 | 4908.20000 | 4908.20000 | 4908.20000 | 4908.20000 | 0.1940 | 952.1900 | 4908.20000 2014-02-04 13:36:00 | 4908.20000 | 4911.00000 | 4908.16000 | 4911.00000 | 5.8670 | 28810.6200 | 4910.62000 2014-02-04 13:37:00 | 4907.00000 | 4911.00000 | 4907.00000 | 4909.00000 | 34.2020 | 167903.3300 | 4909.17001 2014-02-04 13:38:00 | 4908.50000 | 4915.00000 | 4907.29000 | 4915.00000 | 46.3260 | 227452.9800 | 4909.82996 2014-02-04 13:39:00 | 4912.53000 | 4912.53000 | 4911.99000 | 4912.00000 | 41.0200 | 201509.8800 | 4912.48000 2014-02-04 13:40:00 | 4912.00000 | 4912.00000 | 4909.97000 | 4910.04000 | 3.2920 | 16167.2500 | 4911.07000 2014-02-04 13:41:00 | 4911.98000 | 4911.98000 | 4910.04000 | 4910.04000 | 0.3400 | 1669.5300 | 4910.38000 2014-02-04 13:42:00 | 4909.96000 | 4910.00000 | 4909.96000 | 4910.00000 | 0.2800 | 1374.8000 | 4910.00000 2014-02-04 13:43:00 | 4910.00000 | 4911.00000 | 4909.10000 | 4909.10000 | 2.5830 | 12681.8400 | 4909.73000 2014-02-04 13:44:00 | 4911.00000 | 4912.50000 | 4908.31000 | 4908.31000 | 3.9400 | 19346.3200 | 4910.23000 2014-02-04 13:45:00 | 4910.40000 | 4911.00000 | 4910.40000 | 4911.00000 | 3.9240 | 19269.8500 | 4910.77000 2014-02-04 13:46:00 | 4909.01000 | 4914.94000 | 4909.01000 | 4912.50000 | 4.2810 | 21027.5200 | 4911.82000 2014-02-04 13:47:00 | 4914.93000 | 4914.94000 | 4914.93000 | 4914.94000 | 1.8060 | 8876.3800 | 4914.94000 2014-02-04 13:48:00 | 4914.94000 | 4914.94000 | 4913.01000 | 4913.02000 | 5.3690 | 26379.9000 | 4913.37000 2014-02-04 13:49:00 | 4913.05000 | 4914.98000 | 4913.04000 | 4914.98000 | 1.6170 | 7944.7800 | 4913.28000 2014-02-04 13:50:00 | 4914.92000 | 4914.92000 | 4912.17000 | 4912.17000 | 1.4280 | 7016.5300 | 4913.53000 2014-02-04 13:51:00 | 4913.99000 | 4913.99000 | 4913.99000 | 4913.99000 | 0.2000 | 982.8000 | 4913.99000 2014-02-04 13:52:00 | 4913.99000 | 4914.99000 | 4913.99000 | 4914.98000 | 1.2590 | 6186.8100 | 4914.06000 2014-02-04 13:53:00 | 4913.99000 | 4914.94000 | 4910.00000 | 4914.88000 | 24.5870 | 120750.9500 | 4911.16998 2014-02-04 13:54:00 | 4914.86000 | 4914.86000 | 4910.99000 | 4910.99000 | 3.5810 | 17590.5200 | 4912.18000 2014-02-04 13:55:00 | 4912.08000 | 4914.66000 | 4910.64000 | 4913.84000 | 39.3820 | 193480.6600 | 4912.92002 2014-02-04 13:56:00 | 4914.05000 | 4914.69000 | 4910.70000 | 4913.91000 | 37.7030 | 185233.2500 | 4912.96002 2014-02-04 13:57:00 | 4911.11000 | 4914.00000 | 4909.98000 | 4909.99000 | 8.5260 | 41867.8700 | 4910.60999 2014-02-04 13:58:00 | 4909.95000 | 4909.95000 | 4907.99000 | 4907.99000 | 1.4480 | 7107.9300 | 4908.79000 2014-02-04 13:59:00 | 4909.00000 | 4910.00000 | 4906.34000 | 4906.82000 | 22.2760 | 109311.7800 | 4907.14998 2014-02-04 14:00:00 | 4906.01000 | 4908.38000 | 4906.00000 | 4907.78000 | 6.6740 | 32748.0400 | 4906.81001 2014-02-04 14:01:00 | 4909.00000 | 4909.91000 | 4908.96000 | 4909.79000 | 9.4350 | 46322.5800 | 4909.64999 2014-02-04 14:02:00 | 4909.79000 | 4910.95000 | 4909.79000 | 4910.00000 | 8.0710 | 39628.5600 | 4909.99000 2014-02-04 14:03:00 | 4910.00000 | 4910.95000 | 4910.00000 | 4910.90000 | 0.4480 | 2199.9900 | 4910.69000 2014-02-04 14:04:00 | 4910.90000 | 4910.90000 | 4909.85000 | 4910.89000 | 0.4300 | 2111.4800 | 4910.42000 2014-02-04 14:05:00 | 4910.37000 | 4910.89000 | 4909.79000 | 4909.85000 | 6.2920 | 30894.9500 | 4910.19000 2014-02-04 14:06:00 | 4909.79000 | 4909.99000 | 4909.78000 | 4909.78000 | 1.9800 | 9721.3900 | 4909.79000 2014-02-04 14:07:00 | 4908.80000 | 4908.80000 | 4908.80000 | 4908.80000 | 0.0970 | 476.1500 | 4908.80000 2014-02-04 14:08:00 | 4906.46000 | 4909.75000 | 4906.00000 | 4906.46000 | 43.8100 | 215012.3900 | 4907.84000 2014-02-04 14:09:00 | 4909.79000 | 4909.84000 | 4906.52000 | 4907.45000 | 78.7390 | 386460.3900 | 4908.11998 2014-02-04 14:10:00 | 4908.14000 | 4908.18000 | 4907.01000 | 4908.16000 | 3.1610 | 15514.3300 | 4908.05000 2014-02-04 14:11:00 | 4908.16000 | 4909.84000 | 4908.16000 | 4908.34000 | 2.8200 | 13842.7200 | 4908.76000 2014-02-04 14:12:00 | 4909.99000 | 4910.00000 | 4909.84000 | 4910.00000 | 0.9830 | 4826.4200 | 4909.89000 2014-02-04 14:13:00 | 4908.35000 | 4908.35000 | 4908.35000 | 4908.35000 | 0.2000 | 981.6700 | 4908.35000 2014-02-04 14:14:00 | 4908.77000 | 4909.99000 | 4908.77000 | 4909.01000 | 0.8600 | 4221.7300 | 4908.99000 2014-02-04 14:15:00 | 4909.01000 | 4910.00000 | 4908.33000 | 4910.00000 | 3.6950 | 18139.0400 | 4909.08000 2014-02-04 14:16:00 | 4909.20000 | 4909.98000 | 4909.19000 | 4909.38000 | 1.8070 | 8871.6200 | 4909.59000 2014-02-04 14:17:00 | 4909.28000 | 4909.33000 | 4909.28000 | 4909.33000 | 1.3440 | 6598.0900 | 4909.29000 2014-02-04 14:18:00 | 4909.97000 | 4910.00000 | 4909.35000 | 4909.99000 | 3.1700 | 15564.2300 | 4909.85000 2014-02-04 14:19:00 | 4909.99000 | 4909.99000 | 4908.33000 | 4909.99000 | 1.0740 | 5272.4600 | 4909.18000 2014-02-04 14:20:00 | 4908.35000 | 4910.00000 | 4908.33000 | 4910.00000 | 2.8830 | 14155.2000 | 4909.88000 2014-02-04 14:21:00 | 4910.00000 | 4910.00000 | 4908.76000 | 4909.78000 | 1.7410 | 8547.5400 | 4909.56000 2014-02-04 14:22:00 | 4908.76000 | 4909.80000 | 4908.76000 | 4909.80000 | 6.6920 | 32856.3100 | 4909.79000 2014-02-04 14:23:00 | 4910.00000 | 4910.00000 | 4909.80000 | 4909.90000 | 6.0450 | 29680.1900 | 4909.86999 2014-02-04 14:24:00 | 4908.33000 | 4909.89000 | 4908.33000 | 4909.89000 | 0.7980 | 3918.0500 | 4909.84000 2014-02-04 14:25:00 | 4909.89000 | 4909.90000 | 4909.00000 | 4909.00000 | 3.2740 | 16074.3200 | 4909.69000 2014-02-04 14:26:00 | 4909.90000 | 4909.95000 | 4908.00000 | 4909.95000 | 5.2970 | 26001.7700 | 4908.77000 2014-02-04 14:27:00 | 4909.94000 | 4909.94000 | 4909.94000 | 4909.94000 | 0.0520 | 255.3200 | 4909.94000 2014-02-04 14:28:00 | 4909.92000 | 4909.94000 | 4909.92000 | 4909.94000 | 1.0400 | 5106.3300 | 4909.93000 2014-02-04 14:29:00 | 4908.21000 | 4908.21000 | 4908.21000 | 4908.21000 | 0.1930 | 947.2800 | 4908.21000 2014-02-04 14:30:00 | 4909.93000 | 4909.94000 | 4909.92000 | 4909.94000 | 2.8990 | 14233.9000 | 4909.94000 2014-02-04 14:31:00 | 4909.94000 | 4909.94000 | 4909.94000 | 4909.94000 | 0.7600 | 3731.5500 | 4909.94000 2014-02-04 14:32:00 | 4909.94000 | 4909.94000 | 4909.24000 | 4909.24000 | 2.7720 | 13609.6500 | 4909.68000 2014-02-04 14:33:00 | 4909.93000 | 4909.94000 | 4909.93000 | 4909.94000 | 1.3030 | 6397.6400 | 4909.93000 2014-02-04 14:34:00 | 4909.94000 | 4914.00000 | 4909.94000 | 4912.67000 | 4.0980 | 20131.6800 | 4912.56000 2014-02-04 14:35:00 | 4910.00000 | 4911.99000 | 4909.66000 | 4909.66000 | 6.2050 | 30468.9700 | 4910.38999 2014-02-04 14:36:00 | 4911.99000 | 4912.00000 | 4909.66000 | 4911.99000 | 7.8910 | 38760.2600 | 4911.96000 2014-02-04 14:37:00 | 4910.01000 | 4911.90000 | 4910.01000 | 4911.90000 | 3.8110 | 18717.3300 | 4911.40000 2014-02-04 14:38:00 | 4911.90000 | 4911.90000 | 4911.90000 | 4911.90000 | 1.3000 | 6385.4700 | 4911.90000 2014-02-04 14:39:00 | 4911.90000 | 4911.99000 | 4911.90000 | 4911.99000 | 5.4080 | 26563.9600 | 4911.97000 2014-02-04 14:40:00 | . | . | . | . | . | . | . 2014-02-04 14:41:00 | 4911.99000 | 4911.99000 | 4910.96000 | 4911.93000 | 35.5150 | 174449.1900 | 4911.98996 2014-02-04 14:42:00 | 4909.66000 | 4909.66000 | 4909.66000 | 4909.66000 | 0.1890 | 927.9300 | 4909.66000 2014-02-04 14:43:00 | 4909.71000 | 4909.71000 | 4909.71000 | 4909.71000 | 1.0000 | 4909.7100 | 4909.71000 2014-02-04 14:44:00 | 4909.72000 | 4914.78000 | 4909.70000 | 4914.00000 | 6.8630 | 33708.4700 | 4911.62000 2014-02-04 14:45:00 | 4912.17000 | 4912.27000 | 4912.00000 | 4912.13000 | 2.3630 | 11607.4400 | 4912.16000 2014-02-04 14:46:00 | 4912.16000 | 4914.97000 | 4910.86000 | 4914.21000 | 26.8140 | 131726.8000 | 4912.61002 2014-02-04 14:47:00 | 4912.37000 | 4914.97000 | 4912.37000 | 4914.96000 | 7.4370 | 36551.9600 | 4914.88000 2014-02-04 14:48:00 | 4914.97000 | 4914.98000 | 4914.96000 | 4914.97000 | 4.2940 | 21104.8900 | 4914.97000 2014-02-04 14:49:00 | 4914.97000 | 4914.98000 | 4911.71000 | 4914.98000 | 9.6210 | 47269.2900 | 4913.14000 2014-02-04 14:50:00 | 4914.98000 | 4915.00000 | 4911.69000 | 4915.00000 | 32.2230 | 158354.3900 | 4914.33002 2014-02-04 14:51:00 | 4913.69000 | 4915.00000 | 4911.68000 | 4915.00000 | 18.0220 | 88555.1400 | 4913.72001 2014-02-04 14:52:00 | 4914.99000 | 4915.00000 | 4912.82000 | 4914.41000 | 9.4250 | 46317.2100 | 4914.28999 2014-02-04 14:53:00 | 4914.99000 | 4915.00000 | 4912.00000 | 4914.51000 | 6.2830 | 30879.3300 | 4914.74000 2014-02-04 14:54:00 | 4914.51000 | 4914.51000 | 4913.28000 | 4913.28000 | 1.4500 | 7125.7900 | 4914.33000 2014-02-04 14:55:00 | 4913.28000 | 4914.50000 | 4913.01000 | 4913.01000 | 0.5590 | 2746.8200 | 4913.81000 2014-02-04 14:56:00 | 4914.49000 | 4914.99000 | 4914.00000 | 4914.99000 | 0.9530 | 4683.8300 | 4914.83000 2014-02-04 14:57:00 | 4914.99000 | 4915.00000 | 4913.00000 | 4915.00000 | 34.3810 | 168982.3900 | 4914.99001 2014-02-04 14:58:00 | 4915.00000 | 4915.00000 | 4913.00000 | 4914.96000 | 5.7930 | 28467.0700 | 4914.05000 2014-02-04 14:59:00 | 4914.47000 | 4914.47000 | 4914.39000 | 4914.39000 | 0.0410 | 201.4900 | 4914.45000 2014-02-04 15:00:00 | 4914.20000 | 4914.20000 | 4913.54000 | 4914.00000 | 1.5910 | 7818.1400 | 4913.98000 2014-02-04 15:01:00 | 4914.00000 | 4915.00000 | 4914.00000 | 4915.00000 | 3.1770 | 15614.2900 | 4914.79000 2014-02-04 15:02:00 | 4914.86000 | 4915.00000 | 4914.86000 | 4915.00000 | 9.0190 | 44328.3600 | 4915.00000 2014-02-04 15:03:00 | 4914.99000 | 4914.99000 | 4914.99000 | 4914.99000 | 0.0100 | 49.1500 | 4914.99000 2014-02-04 15:04:00 | 4915.00000 | 4915.00000 | 4914.01000 | 4915.00000 | 8.1960 | 40282.3400 | 4914.87999 2014-02-04 15:05:00 | 4914.50000 | 4915.00000 | 4914.38000 | 4915.00000 | 4.3610 | 21434.2000 | 4914.97000 2014-02-04 15:06:00 | 4915.00000 | 4917.00000 | 4914.01000 | 4917.00000 | 4.9260 | 24211.9900 | 4915.14000 2014-02-04 15:07:00 | 4914.10000 | 4916.89000 | 4914.10000 | 4914.41000 | 3.1690 | 15573.9300 | 4914.46000 2014-02-04 15:08:00 | 4914.50000 | 4916.72000 | 4914.00000 | 4916.62000 | 2.8840 | 14173.6700 | 4914.59000 2014-02-04 15:09:00 | 4916.55000 | 4916.90000 | 4914.00000 | 4916.90000 | 3.7560 | 18467.7600 | 4916.87000 2014-02-04 15:10:00 | 4916.80000 | 4916.90000 | 4916.80000 | 4916.90000 | 1.6420 | 8073.4500 | 4916.84000 2014-02-04 15:11:00 | 4916.90000 | 4916.90000 | 4913.99000 | 4913.99000 | 2.9530 | 14513.9000 | 4914.97000 2014-02-04 15:12:00 | 4914.00000 | 4917.00000 | 4914.00000 | 4915.00000 | 1.6770 | 8243.1900 | 4915.44000 2014-02-04 15:13:00 | 4914.19000 | 4916.88000 | 4914.00000 | 4915.00000 | 3.5440 | 17417.9900 | 4914.78000 2014-02-04 15:14:00 | 4915.00000 | 4915.00000 | 4914.20000 | 4914.20000 | 1.6500 | 8108.6200 | 4914.32000 2014-02-04 15:15:00 | 4914.20000 | 4916.01000 | 4914.20000 | 4916.01000 | 3.7370 | 18367.2200 | 4914.96000 2014-02-04 15:16:00 | 4916.00000 | 4916.00000 | 4915.00000 | 4915.01000 | 2.6160 | 12858.4500 | 4915.31000 2014-02-04 15:17:00 | 4914.99000 | 4914.99000 | 4914.20000 | 4914.99000 | 3.7440 | 18400.9300 | 4914.78000 2014-02-04 15:18:00 | 4914.99000 | 4915.00000 | 4914.20000 | 4914.97000 | 3.6140 | 17761.1700 | 4914.55000 2014-02-04 15:19:00 | 4914.97000 | 4915.00000 | 4914.97000 | 4915.00000 | 1.9190 | 9431.8600 | 4914.99000 2014-02-04 15:20:00 | 4915.00000 | 4915.99000 | 4915.00000 | 4915.98000 | 1.7320 | 8513.6100 | 4915.48000 2014-02-04 15:21:00 | 4915.99000 | 4915.99000 | 4915.56000 | 4915.69000 | 3.5290 | 17347.9400 | 4915.82000 2014-02-04 15:22:00 | 4915.73000 | 4915.73000 | 4913.98000 | 4913.99000 | 9.0740 | 44591.2300 | 4914.18001 2014-02-04 15:23:00 | 4913.99000 | 4915.99000 | 4913.00000 | 4915.88000 | 2.5090 | 12331.5200 | 4914.92000 2014-02-04 15:24:00 | 4915.88000 | 4915.88000 | 4915.88000 | 4915.88000 | 0.4930 | 2423.5300 | 4915.88000 2014-02-04 15:25:00 | 4915.98000 | 4915.99000 | 4915.98000 | 4915.99000 | 1.1930 | 5864.7700 | 4915.98000 2014-02-04 15:26:00 | 4915.99000 | 4916.00000 | 4914.51000 | 4915.99000 | 3.9450 | 19393.5600 | 4915.99000 2014-02-04 15:27:00 | 4915.99000 | 4916.00000 | 4915.98000 | 4915.98000 | 5.1470 | 25302.6000 | 4915.99000 2014-02-04 15:28:00 | 4915.98000 | 4916.00000 | 4914.99000 | 4915.00000 | 15.7110 | 77222.4800 | 4915.19000 2014-02-04 15:29:00 | 4915.00000 | 4915.00000 | 4914.17000 | 4915.00000 | 5.1390 | 25257.9700 | 4914.96000 2014-02-04 15:30:00 | 4914.45000 | 4914.99000 | 4913.88000 | 4914.93000 | 2.7290 | 13411.6700 | 4914.50000 2014-02-04 15:31:00 | 4913.00000 | 4913.88000 | 4910.00000 | 4910.01000 | 2.3150 | 11367.3500 | 4910.30000 2014-02-04 15:32:00 | 4910.00000 | 4915.01000 | 4910.00000 | 4911.21000 | 21.2130 | 104177.7400 | 4911.03001 2014-02-04 15:33:00 | 4913.04000 | 4913.82000 | 4910.00000 | 4910.00000 | 16.3480 | 80303.6400 | 4912.13999 2014-02-04 15:34:00 | 4912.14000 | 4912.49000 | 4909.35000 | 4911.61000 | 44.4420 | 218266.0300 | 4911.26002 2014-02-04 15:35:00 | 4910.70000 | 4910.70000 | 4910.70000 | 4910.70000 | 0.2030 | 996.8700 | 4910.70000 2014-02-04 15:36:00 | 4908.99000 | 4909.60000 | 4906.76000 | 4906.76000 | 8.5740 | 42084.5200 | 4908.39001 2014-02-04 15:37:00 | 4906.51000 | 4906.51000 | 4903.00000 | 4905.00000 | 6.5350 | 32051.5200 | 4904.58999 2014-02-04 15:38:00 | 4905.00000 | 4905.00000 | 4905.00000 | 4905.00000 | 0.6420 | 3149.0100 | 4905.00000 2014-02-04 15:39:00 | 4905.00000 | 4908.99000 | 4901.10000 | 4903.03000 | 33.8500 | 166004.4900 | 4904.12000 2014-02-04 15:40:00 | 4901.27000 | 4906.00000 | 4901.16000 | 4906.00000 | 30.3020 | 148607.5300 | 4904.22001 2014-02-04 15:41:00 | 4906.00000 | 4906.00000 | 4901.58000 | 4903.34000 | 8.5120 | 41737.7400 | 4903.40000 2014-02-04 15:42:00 | 4904.94000 | 4905.85000 | 4902.38000 | 4903.51000 | 24.7670 | 121461.2300 | 4904.15998 2014-02-04 15:43:00 | 4904.45000 | 4910.00000 | 4902.87000 | 4905.75000 | 10.3810 | 50935.0100 | 4906.56000 2014-02-04 15:44:00 | 4908.52000 | 4909.78000 | 4906.23000 | 4906.45000 | 47.8020 | 234570.0700 | 4907.12002 2014-02-04 15:45:00 | 4906.37000 | 4910.00000 | 4906.37000 | 4909.16000 | 48.3710 | 237438.4200 | 4908.69001 2014-02-04 15:46:00 | 4909.10000 | 4909.44000 | 4907.70000 | 4909.44000 | 9.5620 | 46938.9200 | 4908.90000 2014-02-04 15:47:00 | 4909.10000 | 4909.10000 | 4909.10000 | 4909.10000 | 0.1400 | 687.2700 | 4909.10000 2014-02-04 15:48:00 | 4910.00000 | 4910.00000 | 4907.91000 | 4907.91000 | 0.2310 | 1133.7500 | 4908.00000 2014-02-04 15:49:00 | 4908.01000 | 4908.01000 | 4906.01000 | 4906.10000 | 1.5510 | 7610.8100 | 4907.03000 2014-02-04 15:50:00 | 4907.94000 | 4907.94000 | 4907.89000 | 4907.89000 | 0.8100 | 3975.4000 | 4907.90000 2014-02-04 15:51:00 | 4908.10000 | 4913.00000 | 4908.09000 | 4912.58000 | 2.7620 | 13561.9900 | 4910.21000 2014-02-04 15:52:00 | 4914.00000 | 4914.00000 | 4910.24000 | 4913.98000 | 11.0710 | 54384.3500 | 4912.33000 2014-02-04 15:53:00 | 4912.67000 | 4913.99000 | 4912.55000 | 4913.99000 | 1.2840 | 6308.2000 | 4912.93000 2014-02-04 15:54:00 | 4913.99000 | 4913.99000 | 4913.99000 | 4913.99000 | 0.8860 | 4353.8000 | 4913.99000 2014-02-04 15:55:00 | 4914.00000 | 4914.00000 | 4910.00000 | 4910.00000 | 4.0220 | 19757.8200 | 4912.44000 2014-02-04 15:56:00 | 4910.00000 | 4910.00000 | 4910.00000 | 4910.00000 | 0.0140 | 68.7400 | 4910.00000 2014-02-04 15:57:00 | 4910.31000 | 4911.00000 | 4910.30000 | 4910.30000 | 1.0080 | 4949.6300 | 4910.34000 2014-02-04 15:58:00 | 4912.40000 | 4913.60000 | 4910.31000 | 4913.30000 | 2.0180 | 9913.7100 | 4912.64000 2014-02-04 15:59:00 | 4913.59000 | 4914.00000 | 4913.59000 | 4914.00000 | 0.8050 | 3955.4600 | 4913.61000 2014-02-04 16:00:00 | 4912.22000 | 4914.00000 | 4911.50000 | 4913.99000 | 1.9110 | 9388.1300 | 4912.68000 2014-02-04 16:01:00 | 4913.99000 | 4913.99000 | 4912.01000 | 4912.01000 | 0.8900 | 4373.3800 | 4913.91000 2014-02-04 16:02:00 | 4912.00000 | 4913.86000 | 4909.94000 | 4909.94000 | 11.9190 | 58532.5900 | 4910.86000 2014-02-04 16:03:00 | 4909.73000 | 4909.74000 | 4909.45000 | 4909.45000 | 1.5130 | 7428.2700 | 4909.63000 2014-02-04 16:04:00 | 4909.00000 | 4909.07000 | 4908.98000 | 4908.98000 | 0.5720 | 2807.9800 | 4909.05000 2014-02-04 16:05:00 | 4906.81000 | 4906.81000 | 4906.81000 | 4906.81000 | 0.9700 | 4759.6100 | 4906.81000 2014-02-04 16:06:00 | 4908.86000 | 4908.86000 | 4906.80000 | 4907.99000 | 2.1770 | 10684.7300 | 4908.01000 2014-02-04 16:07:00 | 4908.00000 | 4909.40000 | 4907.99000 | 4909.00000 | 7.6000 | 37306.6000 | 4908.76000 2014-02-04 16:08:00 | 4909.40000 | 4909.48000 | 4909.00000 | 4909.00000 | 1.0970 | 5385.5600 | 4909.36000 2014-02-04 16:09:00 | 4909.47000 | 4909.48000 | 4907.23000 | 4907.23000 | 2.0920 | 10269.5300 | 4908.95000 2014-02-04 16:10:00 | 4909.47000 | 4909.47000 | 4907.50000 | 4907.50000 | 1.6850 | 8270.0000 | 4908.01000 2014-02-04 16:11:00 | 4907.29000 | 4907.29000 | 4907.29000 | 4907.29000 | 0.4300 | 2110.1300 | 4907.29000 2014-02-04 16:12:00 | 4907.50000 | 4907.50000 | 4906.98000 | 4907.00000 | 4.8040 | 23573.4700 | 4907.05000 2014-02-04 16:13:00 | 4907.00000 | 4907.00000 | 4904.99000 | 4907.00000 | 4.0940 | 20082.2300 | 4905.28000 2014-02-04 16:14:00 | 4907.00000 | 4907.00000 | 4904.23000 | 4904.99000 | 2.6770 | 13133.2300 | 4905.95000 2014-02-04 16:15:00 | 4904.99000 | 4905.00000 | 4903.00000 | 4904.24000 | 5.7950 | 28415.7100 | 4903.48999 2014-02-04 16:16:00 | 4904.99000 | 4907.00000 | 4904.99000 | 4907.00000 | 2.7840 | 13659.9800 | 4906.60000 2014-02-04 16:17:00 | 4905.51000 | 4909.45000 | 4905.51000 | 4906.12000 | 2.2680 | 11129.0900 | 4907.01000 2014-02-04 16:18:00 | 4906.99000 | 4909.63000 | 4906.99000 | 4909.60000 | 0.1220 | 598.7900 | 4908.10000 2014-02-04 16:19:00 | 4909.63000 | 4912.00000 | 4908.99000 | 4909.97000 | 8.6290 | 42369.7200 | 4910.15000 2014-02-04 16:20:00 | 4910.12000 | 4913.00000 | 4910.12000 | 4913.00000 | 0.9600 | 4715.3200 | 4911.80000 2014-02-04 16:21:00 | 4910.48000 | 4912.57000 | 4910.48000 | 4912.52000 | 4.8410 | 23777.1000 | 4911.61000 2014-02-04 16:22:00 | 4912.51000 | 4912.58000 | 4910.01000 | 4912.49000 | 1.9130 | 9397.2200 | 4912.30000 2014-02-04 16:23:00 | 4912.49000 | 4912.49000 | 4910.50000 | 4912.39000 | 1.0460 | 5136.7600 | 4910.86000 2014-02-04 16:24:00 | 4912.36000 | 4912.36000 | 4910.23000 | 4911.00000 | 2.3940 | 11756.3300 | 4910.75000 2014-02-04 16:25:00 | 4911.00000 | 4912.00000 | 4910.19000 | 4910.19000 | 9.3810 | 46063.6800 | 4910.32000 2014-02-04 16:26:00 | 4910.19000 | 4911.99000 | 4910.19000 | 4911.87000 | 1.0980 | 5391.6400 | 4910.42000 2014-02-04 16:27:00 | 4911.87000 | 4911.87000 | 4911.87000 | 4911.87000 | 0.0260 | 127.7100 | 4911.87000 2014-02-04 16:28:00 | 4911.02000 | 4911.02000 | 4911.02000 | 4911.02000 | 0.2250 | 1104.9800 | 4911.02000 2014-02-04 16:29:00 | 4911.54000 | 4912.00000 | 4911.00000 | 4911.00000 | 2.5550 | 12548.3900 | 4911.31000 2014-02-04 16:30:00 | 4908.25000 | 4911.01000 | 4907.52000 | 4911.01000 | 23.6320 | 116029.4500 | 4909.84001 2014-02-04 16:31:00 | 4911.49000 | 4911.49000 | 4911.01000 | 4911.49000 | 1.0200 | 5009.3600 | 4911.13000 2014-02-04 16:32:00 | 4911.49000 | 4912.00000 | 4911.49000 | 4911.87000 | 10.0680 | 49450.6400 | 4911.66000 2014-02-04 16:33:00 | 4911.97000 | 4912.00000 | 4911.97000 | 4911.99000 | 1.5200 | 7466.2400 | 4912.00000 2014-02-04 16:34:00 | 4911.03000 | 4911.03000 | 4911.03000 | 4911.03000 | 0.2000 | 982.2100 | 4911.03000 2014-02-04 16:35:00 | 4911.67000 | 4911.67000 | 4911.04000 | 4911.04000 | 1.4200 | 6973.8700 | 4911.18000 2014-02-04 16:36:00 | . | . | . | . | . | . | . 2014-02-04 16:37:00 | 4911.99000 | 4912.00000 | 4911.98000 | 4912.00000 | 7.0200 | 34482.2300 | 4912.00000 2014-02-04 16:38:00 | 4913.97000 | 4915.01000 | 4913.97000 | 4915.01000 | 6.2950 | 30936.3100 | 4914.42999 2014-02-04 16:39:00 | 4915.22000 | 4915.22000 | 4907.00000 | 4907.99000 | 7.8090 | 38367.9400 | 4913.30000 2014-02-04 16:40:00 | 4915.01000 | 4915.01000 | 4910.82000 | 4912.51000 | 23.2100 | 113989.6300 | 4911.23000 2014-02-04 16:41:00 | 4913.57000 | 4914.61000 | 4910.97000 | 4911.94000 | 7.8450 | 38538.4400 | 4912.47999 2014-02-04 16:42:00 | 4911.97000 | 4914.90000 | 4910.78000 | 4910.78000 | 25.1950 | 123770.3500 | 4912.49997 2014-02-04 16:43:00 | 4913.16000 | 4913.16000 | 4913.16000 | 4913.16000 | 0.2000 | 982.6300 | 4913.16000 2014-02-04 16:44:00 | . | . | . | . | . | . | . 2014-02-04 16:45:00 | 4911.29000 | 4911.87000 | 4911.29000 | 4911.86000 | 0.6430 | 3158.2500 | 4911.74000 2014-02-04 16:46:00 | . | . | . | . | . | . | . 2014-02-04 16:47:00 | 4910.01000 | 4910.01000 | 4910.00000 | 4910.00000 | 1.1900 | 5842.9100 | 4910.01000 2014-02-04 16:48:00 | . | . | . | . | . | . | . 2014-02-04 16:49:00 | 4911.53000 | 4914.56000 | 4911.53000 | 4913.06000 | 4.2800 | 21028.3100 | 4913.16000 2014-02-04 16:50:00 | . | . | . | . | . | . | . 2014-02-04 16:51:00 | . | . | . | . | . | . | . 2014-02-04 16:52:00 | 4911.97000 | 4914.41000 | 4911.17000 | 4911.17000 | 2.4080 | 11830.1200 | 4912.84000 2014-02-04 16:53:00 | . | . | . | . | . | . | . 2014-02-04 16:54:00 | 4912.80000 | 4912.80000 | 4909.70000 | 4911.75000 | 3.5700 | 17528.7400 | 4910.01000 2014-02-04 16:55:00 | 4911.70000 | 4911.70000 | 4910.93000 | 4911.34000 | 1.3360 | 6561.7000 | 4911.45000 2014-02-04 16:56:00 | 4911.70000 | 4911.79000 | 4911.47000 | 4911.73000 | 1.2370 | 6075.7900 | 4911.72000 2014-02-04 16:57:00 | . | . | . | . | . | . | . 2014-02-04 16:58:00 | 4911.35000 | 4911.52000 | 4911.35000 | 4911.52000 | 2.5650 | 12597.8400 | 4911.44000 2014-02-04 16:59:00 | 4912.68000 | 4912.68000 | 4910.77000 | 4910.77000 | 3.3490 | 16449.7900 | 4911.85000 2014-02-04 17:00:00 | 4911.39000 | 4911.39000 | 4910.84000 | 4910.84000 | 0.8550 | 4198.8000 | 4910.87000 2014-02-04 17:01:00 | 4911.20000 | 4911.40000 | 4911.20000 | 4911.40000 | 1.3480 | 6620.5400 | 4911.38000 2014-02-04 17:02:00 | 4913.34000 | 4914.30000 | 4913.34000 | 4914.30000 | 1.4960 | 7351.5800 | 4914.16000 2014-02-04 17:03:00 | . | . | . | . | . | . | . 2014-02-04 17:04:00 | 4913.37000 | 4914.00000 | 4913.37000 | 4914.00000 | 1.1500 | 5650.9400 | 4913.86000 2014-02-04 17:05:00 | 4914.00000 | 4914.00000 | 4914.00000 | 4914.00000 | 0.2800 | 1375.9200 | 4914.00000 2014-02-04 17:06:00 | 4914.00000 | 4914.00000 | 4914.00000 | 4914.00000 | 0.8700 | 4275.1800 | 4914.00000 2014-02-04 17:07:00 | . | . | . | . | . | . | . 2014-02-04 17:08:00 | . | . | . | . | . | . | . 2014-02-04 17:09:00 | 4912.10000 | 4912.10000 | 4911.88000 | 4912.00000 | 1.0000 | 4912.0500 | 4912.05000 2014-02-04 17:10:00 | . | . | . | . | . | . | . 2014-02-04 17:11:00 | 4911.97000 | 4911.98000 | 4911.97000 | 4911.98000 | 0.7320 | 3595.5700 | 4911.98000 2014-02-04 17:12:00 | . | . | . | . | . | . | . 2014-02-04 17:13:00 | 4911.97000 | 4911.97000 | 4911.97000 | 4911.97000 | 0.6300 | 3094.5400 | 4911.97000 2014-02-04 17:14:00 | 4911.99000 | 4911.99000 | 4911.99000 | 4911.99000 | 0.2660 | 1306.5900 | 4911.99000 2014-02-04 17:15:00 | 4911.97000 | 4911.97000 | 4911.97000 | 4911.97000 | 0.0370 | 181.7400 | 4911.97000 2014-02-04 17:16:00 | 4911.99000 | 4912.00000 | 4911.99000 | 4912.00000 | 0.5710 | 2804.7500 | 4911.99000 2014-02-04 17:17:00 | 4912.00000 | 4912.00000 | 4911.88000 | 4912.00000 | 2.0710 | 10172.6500 | 4911.95000 2014-02-04 17:18:00 | 4912.00000 | 4912.00000 | 4912.00000 | 4912.00000 | 0.1530 | 751.5400 | 4912.00000 2014-02-04 17:19:00 | 4912.00000 | 4912.00000 | 4912.00000 | 4912.00000 | 0.6980 | 3428.5800 | 4912.00000 2014-02-04 17:20:00 | 4913.00000 | 4913.00000 | 4913.00000 | 4913.00000 | 0.2000 | 982.6000 | 4913.00000 2014-02-04 17:21:00 | 4914.00000 | 4914.00000 | 4914.00000 | 4914.00000 | 0.7600 | 3734.6400 | 4914.00000 2014-02-04 17:22:00 | . | . | . | . | . | . | . 2014-02-04 17:23:00 | 4915.00000 | 4915.10000 | 4912.71000 | 4912.71000 | 1.7590 | 8644.5100 | 4914.44000 2014-02-04 17:24:00 | 4916.00000 | 4916.00000 | 4915.27000 | 4915.27000 | 1.9440 | 9555.8600 | 4915.57000 2014-02-04 17:25:00 | 4916.00000 | 4916.23000 | 4915.88000 | 4916.23000 | 3.5050 | 17230.7000 | 4916.03000 2014-02-04 17:26:00 | 4914.05000 | 4914.05000 | 4913.48000 | 4913.48000 | 0.1350 | 663.3400 | 4913.61000 2014-02-04 17:27:00 | . | . | . | . | . | . | . 2014-02-04 17:28:00 | . | . | . | . | . | . | . 2014-02-04 17:29:00 | 4913.35000 | 4913.47000 | 4913.35000 | 4913.47000 | 0.3000 | 1474.0200 | 4913.39000 2014-02-04 17:30:00 | 4913.48000 | 4913.48000 | 4913.23000 | 4913.23000 | 0.1620 | 795.9800 | 4913.43000 2014-02-04 17:31:00 | . | . | . | . | . | . | . 2014-02-04 17:32:00 | 4912.11000 | 4912.11000 | 4912.11000 | 4912.11000 | 0.4780 | 2347.9900 | 4912.11000 2014-02-04 17:33:00 | . | . | . | . | . | . | . 2014-02-04 17:34:00 | 4912.11000 | 4912.11000 | 4912.11000 | 4912.11000 | 0.1940 | 952.9500 | 4912.11000 2014-02-04 17:35:00 | 4912.11000 | 4915.00000 | 4912.11000 | 4915.00000 | 0.8000 | 3931.8800 | 4914.85000 2014-02-04 17:36:00 | 4912.82000 | 4912.82000 | 4912.10000 | 4912.10000 | 0.1290 | 633.6800 | 4912.21000 2014-02-04 17:37:00 | 4912.20000 | 4917.66000 | 4912.20000 | 4912.22000 | 1.1610 | 5706.3000 | 4914.98000 2014-02-04 17:38:00 | 4914.77000 | 4914.77000 | 4914.03000 | 4914.77000 | 0.3400 | 1670.9300 | 4914.49000 2014-02-04 17:39:00 | 4914.76000 | 4914.77000 | 4914.54000 | 4914.77000 | 1.2590 | 6187.6100 | 4914.71000 2014-02-04 17:40:00 | 4914.77000 | 4917.91000 | 4914.77000 | 4917.91000 | 4.2620 | 20946.9000 | 4914.81000 2014-02-04 17:41:00 | 4918.00000 | 4918.00000 | 4914.99000 | 4918.00000 | 1.1250 | 5531.8500 | 4917.20000 2014-02-04 17:42:00 | 4916.99000 | 4918.00000 | 4916.99000 | 4918.00000 | 2.7780 | 13661.9000 | 4917.89000 2014-02-04 17:43:00 | 4915.00000 | 4915.00000 | 4915.00000 | 4915.00000 | 0.0740 | 363.7100 | 4915.00000 2014-02-04 17:44:00 | 4917.50000 | 4917.50000 | 4917.50000 | 4917.50000 | 0.7940 | 3904.5000 | 4917.50000 2014-02-04 17:45:00 | 4916.25000 | 4918.00000 | 4916.25000 | 4918.00000 | 3.5350 | 17381.6500 | 4917.01000 2014-02-04 17:46:00 | 4917.99000 | 4917.99000 | 4917.99000 | 4917.99000 | 0.7940 | 3904.8800 | 4917.99000 2014-02-04 17:47:00 | . | . | . | . | . | . | . 2014-02-04 17:48:00 | 4917.99000 | 4917.99000 | 4914.89000 | 4914.89000 | 1.3430 | 6601.0400 | 4915.15000 2014-02-04 17:49:00 | 4916.54000 | 4918.00000 | 4914.90000 | 4915.02000 | 14.6070 | 71820.6400 | 4916.85999 2014-02-04 17:50:00 | 4916.28000 | 4917.69000 | 4914.65000 | 4916.64000 | 8.5330 | 41951.3100 | 4916.36001 2014-02-04 17:51:00 | 4916.43000 | 4916.43000 | 4916.43000 | 4916.43000 | 0.0520 | 255.6500 | 4916.43000 2014-02-04 17:52:00 | 4916.43000 | 4918.00000 | 4916.43000 | 4917.97000 | 2.4670 | 12131.0500 | 4917.33000 2014-02-04 17:53:00 | 4916.65000 | 4918.00000 | 4912.11000 | 4918.00000 | 10.8530 | 53345.5900 | 4915.29001 2014-02-04 17:54:00 | 4917.99000 | 4918.00000 | 4917.99000 | 4918.00000 | 1.5670 | 7706.5100 | 4918.00000 2014-02-04 17:55:00 | 4915.46000 | 4916.82000 | 4914.68000 | 4915.60000 | 5.8060 | 28542.9900 | 4916.12000 2014-02-04 17:56:00 | 4915.04000 | 4915.04000 | 4915.04000 | 4915.04000 | 0.1700 | 835.5600 | 4915.04000 2014-02-04 17:57:00 | 4917.98000 | 4918.00000 | 4917.98000 | 4917.99000 | 1.3040 | 6413.0600 | 4917.99000 2014-02-04 17:58:00 | 4918.00000 | 4918.00000 | 4917.99000 | 4917.99000 | 0.0610 | 300.0000 | 4918.00000 2014-02-04 17:59:00 | 4917.99000 | 4918.00000 | 4917.99000 | 4918.00000 | 0.3190 | 1568.8400 | 4918.00000 2014-02-04 18:00:00 | . | . | . | . | . | . | . 2014-02-04 18:01:00 | 4918.00000 | 4919.00000 | 4916.51000 | 4916.51000 | 0.8150 | 4008.5600 | 4918.47000 2014-02-04 18:02:00 | 4919.00000 | 4919.00000 | 4918.00000 | 4918.50000 | 5.3800 | 26458.9300 | 4918.02000 2014-02-04 18:03:00 | 4919.00000 | 4919.00000 | 4918.00000 | 4919.00000 | 1.6660 | 8194.4500 | 4918.64000 2014-02-04 18:04:00 | 4919.00000 | 4919.88000 | 4919.00000 | 4919.88000 | 4.0510 | 19928.1500 | 4919.32000 2014-02-04 18:05:00 | 4918.00000 | 4920.95000 | 4918.00000 | 4918.23000 | 2.6640 | 13104.7900 | 4919.22000 2014-02-04 18:06:00 | 4920.22000 | 4920.22000 | 4918.00000 | 4918.00000 | 4.0920 | 20124.5900 | 4918.03000 2014-02-04 18:07:00 | 4915.01000 | 4915.55000 | 4911.22000 | 4913.39000 | 2.5540 | 12549.2900 | 4913.58000 2014-02-04 18:08:00 | 4913.39000 | 4914.00000 | 4913.39000 | 4914.00000 | 0.9270 | 4555.1900 | 4913.91000 2014-02-04 18:09:00 | 4914.00000 | 4921.97000 | 4914.00000 | 4921.88000 | 13.8960 | 68365.0400 | 4919.75999 2014-02-04 18:10:00 | 4916.33000 | 4916.33000 | 4916.33000 | 4916.33000 | 0.3100 | 1524.0600 | 4916.33000 2014-02-04 18:11:00 | 4916.33000 | 4916.33000 | 4915.20000 | 4915.20000 | 0.1840 | 904.4800 | 4915.65000 2014-02-04 18:12:00 | 4914.84000 | 4916.33000 | 4912.10000 | 4915.54000 | 10.9520 | 53816.2200 | 4913.83000 2014-02-04 18:13:00 | 4915.54000 | 4921.09000 | 4913.06000 | 4916.32000 | 7.9810 | 39243.9000 | 4917.17000 2014-02-04 18:14:00 | 4918.10000 | 4919.49000 | 4915.11000 | 4917.09000 | 14.3760 | 70695.5100 | 4917.60999 2014-02-04 18:15:00 | 4919.83000 | 4919.83000 | 4915.50000 | 4915.50000 | 1.8910 | 9297.0200 | 4916.45000 2014-02-04 18:16:00 | 4917.49000 | 4919.99000 | 4917.49000 | 4919.99000 | 1.2020 | 5910.8800 | 4917.53000 2014-02-04 18:17:00 | 4916.57000 | 4916.57000 | 4915.75000 | 4915.75000 | 5.1700 | 25418.6400 | 4916.57000 2014-02-04 18:18:00 | 4915.13000 | 4915.99000 | 4915.13000 | 4915.99000 | 6.6350 | 32612.0800 | 4915.15999 2014-02-04 18:19:00 | 4915.97000 | 4915.99000 | 4915.97000 | 4915.99000 | 3.8650 | 19000.2900 | 4915.99000 2014-02-04 18:20:00 | 4915.99000 | 4916.00000 | 4915.10000 | 4916.00000 | 12.2290 | 60117.3800 | 4915.97000 2014-02-04 18:21:00 | 4913.25000 | 4915.27000 | 4912.08000 | 4914.15000 | 27.1100 | 133219.0700 | 4914.02000 2014-02-04 18:22:00 | 4916.00000 | 4916.00000 | 4911.76000 | 4912.08000 | 0.9980 | 4905.9800 | 4915.81000 2014-02-04 18:23:00 | 4912.72000 | 4914.45000 | 4912.42000 | 4913.47000 | 4.1360 | 20321.3300 | 4913.28000 2014-02-04 18:24:00 | 4915.39000 | 4915.39000 | 4912.26000 | 4913.10000 | 1.8490 | 9086.7000 | 4914.39000 2014-02-04 18:25:00 | 4912.60000 | 4914.99000 | 4912.48000 | 4913.69000 | 3.1180 | 15321.8000 | 4913.98000 2014-02-04 18:26:00 | 4913.69000 | 4913.69000 | 4913.69000 | 4913.69000 | 0.1640 | 805.8500 | 4913.69000 2014-02-04 18:27:00 | 4912.78000 | 4912.78000 | 4911.88000 | 4912.33000 | 0.6120 | 3006.4200 | 4912.46000 2014-02-04 18:28:00 | 4912.33000 | 4912.33000 | 4911.00000 | 4912.00000 | 4.5940 | 22562.7100 | 4911.34000 2014-02-04 18:29:00 | 4912.00000 | 4915.96000 | 4912.00000 | 4915.96000 | 5.7120 | 28062.6800 | 4912.93000 2014-02-04 18:30:00 | 4912.00000 | 4914.54000 | 4912.00000 | 4914.30000 | 1.6410 | 8063.1000 | 4913.53000 2014-02-04 18:31:00 | 4912.92000 | 4914.30000 | 4910.00000 | 4914.27000 | 15.8320 | 77759.4200 | 4911.53001 2014-02-04 18:32:00 | 4914.19000 | 4914.19000 | 4909.45000 | 4914.00000 | 6.5070 | 31958.2200 | 4911.36000 2014-02-04 18:33:00 | 4914.00000 | 4914.20000 | 4909.77000 | 4913.96000 | 4.8170 | 23665.4200 | 4912.90000 2014-02-04 18:34:00 | 4912.42000 | 4914.13000 | 4910.08000 | 4911.14000 | 16.9630 | 83325.5300 | 4912.19001 2014-02-04 18:35:00 | 4910.00000 | 4910.00000 | 4910.00000 | 4910.00000 | 0.0100 | 49.1000 | 4910.00000 2014-02-04 18:36:00 | 4909.30000 | 4909.30000 | 4909.00000 | 4909.30000 | 13.3160 | 65371.2000 | 4909.21999 2014-02-04 18:37:00 | 4914.20000 | 4914.22000 | 4909.20000 | 4909.21000 | 3.0940 | 15193.0600 | 4910.49000 2014-02-04 18:38:00 | 4909.20000 | 4909.20000 | 4909.20000 | 4909.20000 | 2.9980 | 14717.7800 | 4909.20000 2014-02-04 18:39:00 | . | . | . | . | . | . | . 2014-02-04 18:40:00 | 4909.21000 | 4909.21000 | 4909.19000 | 4909.19000 | 3.8840 | 19067.3400 | 4909.20000 2014-02-04 18:41:00 | 4909.21000 | 4910.12000 | 4909.21000 | 4910.12000 | 0.9420 | 4625.1100 | 4909.89000 2014-02-04 18:42:00 | . | . | . | . | . | . | . 2014-02-04 18:43:00 | 4912.00000 | 4912.00000 | 4912.00000 | 4912.00000 | 0.0100 | 49.1200 | 4912.00000 2014-02-04 18:44:00 | 4912.00000 | 4914.88000 | 4910.49000 | 4914.88000 | 7.3090 | 35904.8500 | 4912.42000 2014-02-04 18:45:00 | 4915.10000 | 4915.10000 | 4910.75000 | 4911.69000 | 7.7290 | 37977.5400 | 4913.64000 2014-02-04 18:46:00 | 4914.99000 | 4915.00000 | 4911.17000 | 4912.09000 | 7.0910 | 34839.3500 | 4913.18000 2014-02-04 18:47:00 | 4915.00000 | 4915.00000 | 4912.04000 | 4912.04000 | 0.2530 | 1243.0400 | 4913.20000 2014-02-04 18:48:00 | 4914.32000 | 4915.00000 | 4911.47000 | 4911.47000 | 3.3750 | 16584.8200 | 4914.02000 2014-02-04 18:49:00 | 4914.99000 | 4915.40000 | 4914.99000 | 4915.40000 | 1.8140 | 8915.9100 | 4915.05000 2014-02-04 18:50:00 | 4915.40000 | 4915.40000 | 4914.99000 | 4914.99000 | 0.9880 | 4856.3300 | 4915.32000 2014-02-04 18:51:00 | 4915.40000 | 4917.87000 | 4915.40000 | 4917.86000 | 3.0800 | 15143.0400 | 4916.57000 2014-02-04 18:52:00 | 4915.85000 | 4917.83000 | 4914.87000 | 4916.87000 | 4.7220 | 23211.7800 | 4915.67000 2014-02-04 18:53:00 | 4916.85000 | 4916.85000 | 4914.14000 | 4914.14000 | 0.3260 | 1602.7300 | 4916.33000 2014-02-04 18:54:00 | 4914.98000 | 4922.64000 | 4914.98000 | 4922.64000 | 11.4080 | 56135.1400 | 4920.68000 2014-02-04 18:55:00 | 4917.55000 | 4917.55000 | 4917.45000 | 4917.45000 | 0.4990 | 2453.8600 | 4917.55000 2014-02-04 18:56:00 | 4917.45000 | 4924.91000 | 4917.45000 | 4918.43000 | 15.1790 | 74664.1400 | 4918.91000 2014-02-04 18:57:00 | 4922.88000 | 4924.91000 | 4922.86000 | 4924.91000 | 14.7710 | 72717.4300 | 4922.99000 2014-02-04 18:58:00 | 4918.47000 | 4918.47000 | 4918.47000 | 4918.47000 | 0.5000 | 2459.2400 | 4918.47000 2014-02-04 18:59:00 | 4921.00000 | 4921.00000 | 4917.45000 | 4919.54000 | 7.6690 | 37733.8300 | 4920.31000 2014-02-04 19:00:00 | 4919.54000 | 4919.54000 | 4919.54000 | 4919.54000 | 0.0200 | 98.3900 | 4919.54000 2014-02-04 19:01:00 | 4919.35000 | 4919.35000 | 4919.33000 | 4919.33000 | 0.0470 | 231.2100 | 4919.35000 2014-02-04 19:02:00 | 4919.23000 | 4919.55000 | 4919.23000 | 4919.55000 | 1.3630 | 6705.0500 | 4919.33000 2014-02-04 19:03:00 | 4919.55000 | 4922.02000 | 4919.55000 | 4922.01000 | 3.3360 | 16418.3100 | 4921.56000 2014-02-04 19:04:00 | 4920.39000 | 4920.39000 | 4920.39000 | 4920.39000 | 0.0300 | 147.6100 | 4920.39000 2014-02-04 19:05:00 | 4920.29000 | 4921.87000 | 4917.74000 | 4921.82000 | 12.3080 | 60551.7000 | 4919.70000 2014-02-04 19:06:00 | . | . | . | . | . | . | . 2014-02-04 19:07:00 | 4917.93000 | 4918.48000 | 4917.93000 | 4918.44000 | 1.8150 | 8926.5700 | 4918.22000 2014-02-04 19:08:00 | 4920.55000 | 4920.72000 | 4917.83000 | 4920.06000 | 20.0920 | 98853.8500 | 4920.06001 2014-02-04 19:09:00 | 4919.55000 | 4919.99000 | 4919.55000 | 4919.99000 | 0.1210 | 595.3100 | 4919.88000 2014-02-04 19:10:00 | 4919.99000 | 4919.99000 | 4919.99000 | 4919.99000 | 0.8040 | 3955.6700 | 4919.99000 2014-02-04 19:11:00 | . | . | . | . | . | . | . 2014-02-04 19:12:00 | 4919.99000 | 4919.99000 | 4919.99000 | 4919.99000 | 0.5300 | 2607.5900 | 4919.99000 2014-02-04 19:13:00 | . | . | . | . | . | . | . 2014-02-04 19:14:00 | 4920.00000 | 4920.00000 | 4919.99000 | 4920.00000 | 3.1410 | 15453.7200 | 4920.00000 2014-02-04 19:15:00 | 4920.00000 | 4920.00000 | 4919.85000 | 4919.85000 | 1.4740 | 7251.8800 | 4919.86000 2014-02-04 19:16:00 | 4919.80000 | 4920.00000 | 4919.79000 | 4919.79000 | 1.0830 | 5328.2300 | 4919.88000 2014-02-04 19:17:00 | 4919.79000 | 4924.90000 | 4919.79000 | 4922.41000 | 1.7500 | 8610.7100 | 4920.40000 2014-02-04 19:18:00 | 4923.68000 | 4923.68000 | 4919.95000 | 4919.95000 | 0.2240 | 1102.3100 | 4921.02000 2014-02-04 19:19:00 | 4921.95000 | 4924.99000 | 4921.95000 | 4924.99000 | 4.2570 | 20964.9600 | 4924.82000 2014-02-04 19:20:00 | 4925.00000 | 4925.00000 | 4923.13000 | 4924.99000 | 11.9020 | 58613.5300 | 4924.68000 2014-02-04 19:21:00 | 4924.99000 | 4926.98000 | 4924.99000 | 4926.94000 | 4.8230 | 23756.1300 | 4925.59000 2014-02-04 19:22:00 | 4926.84000 | 4927.01000 | 4922.39000 | 4922.41000 | 1.9810 | 9758.5200 | 4926.06000 2014-02-04 19:23:00 | 4927.61000 | 4928.88000 | 4924.73000 | 4928.85000 | 10.4960 | 51696.3000 | 4925.32999 2014-02-04 19:24:00 | 4929.00000 | 4929.00000 | 4923.85000 | 4925.84000 | 3.2070 | 15796.6100 | 4925.67000 2014-02-04 19:25:00 | 4925.84000 | 4929.00000 | 4923.64000 | 4929.00000 | 2.3900 | 11777.9400 | 4928.01000 2014-02-04 19:26:00 | 4928.81000 | 4928.81000 | 4923.82000 | 4927.40000 | 2.7500 | 13547.8300 | 4926.48000 2014-02-04 19:27:00 | 4927.82000 | 4928.36000 | 4924.19000 | 4924.19000 | 18.1600 | 89480.4300 | 4927.34000 2014-02-04 19:28:00 | 4923.88000 | 4928.48000 | 4923.88000 | 4926.31000 | 20.2410 | 99708.3500 | 4926.06000 2014-02-04 19:29:00 | 4924.33000 | 4928.40000 | 4924.33000 | 4928.30000 | 3.4740 | 17118.9500 | 4927.73000 2014-02-04 19:30:00 | 4928.50000 | 4928.50000 | 4924.80000 | 4926.86000 | 3.9130 | 19274.7300 | 4925.82000 2014-02-04 19:31:00 | 4926.90000 | 4929.00000 | 4926.86000 | 4929.00000 | 1.5810 | 7791.1600 | 4928.00000 2014-02-04 19:32:00 | 4925.77000 | 4928.79000 | 4924.76000 | 4928.78000 | 6.0260 | 29692.5900 | 4927.41000 2014-02-04 19:33:00 | 4928.50000 | 4928.99000 | 4928.35000 | 4928.97000 | 1.6530 | 8147.1200 | 4928.69000 2014-02-04 19:34:00 | 4928.84000 | 4928.99000 | 4924.91000 | 4925.14000 | 4.5800 | 22568.8100 | 4927.69000 2014-02-04 19:35:00 | 4928.92000 | 4928.99000 | 4925.14000 | 4925.48000 | 13.5570 | 66802.1800 | 4927.49999 2014-02-04 19:36:00 | 4925.81000 | 4925.82000 | 4925.81000 | 4925.82000 | 0.8260 | 4068.7300 | 4925.82000 2014-02-04 19:37:00 | 4926.03000 | 4928.48000 | 4926.03000 | 4926.26000 | 0.1840 | 906.4800 | 4926.55000 2014-02-04 19:38:00 | 4928.02000 | 4929.00000 | 4924.59000 | 4926.41000 | 8.1190 | 39999.8700 | 4926.70000 2014-02-04 19:39:00 | 4928.75000 | 4928.97000 | 4928.75000 | 4928.96000 | 8.7900 | 43323.8900 | 4928.77000 2014-02-04 19:40:00 | . | . | . | . | . | . | . 2014-02-04 19:41:00 | 4925.52000 | 4927.61000 | 4925.52000 | 4927.33000 | 3.2480 | 16000.9400 | 4926.40000 2014-02-04 19:42:00 | 4927.61000 | 4928.98000 | 4923.40000 | 4925.38000 | 13.6000 | 67004.1400 | 4926.77000 2014-02-04 19:43:00 | 4927.06000 | 4928.75000 | 4923.71000 | 4925.79000 | 2.0720 | 10203.4600 | 4924.45000 2014-02-04 19:44:00 | 4925.80000 | 4928.98000 | 4924.00000 | 4924.00000 | 6.0720 | 29905.9700 | 4925.23000 2014-02-04 19:45:00 | 4924.01000 | 4929.00000 | 4923.99000 | 4925.90000 | 2.4520 | 12079.5900 | 4926.42000 2014-02-04 19:46:00 | 4923.99000 | 4923.99000 | 4923.99000 | 4923.99000 | 1.0140 | 4992.9300 | 4923.99000 2014-02-04 19:47:00 | 4926.17000 | 4926.18000 | 4925.64000 | 4926.17000 | 1.9370 | 9541.4600 | 4925.89000 2014-02-04 19:48:00 | 4926.17000 | 4928.87000 | 4926.17000 | 4928.71000 | 5.1790 | 25525.4000 | 4928.64000 2014-02-04 19:49:00 | 4928.87000 | 4928.92000 | 4924.31000 | 4924.42000 | 1.1350 | 5593.6500 | 4928.32000 2014-02-04 19:50:00 | 4924.56000 | 4928.55000 | 4924.56000 | 4924.58000 | 9.2880 | 45758.6000 | 4926.64000 2014-02-04 19:51:00 | 4928.35000 | 4928.35000 | 4925.70000 | 4925.70000 | 2.5310 | 12467.2700 | 4925.83000 2014-02-04 19:52:00 | 4925.60000 | 4925.60000 | 4925.60000 | 4925.60000 | 0.0400 | 197.0200 | 4925.60000 2014-02-04 19:53:00 | 4925.60000 | 4926.00000 | 4925.60000 | 4926.00000 | 0.0800 | 394.0600 | 4925.70000 2014-02-04 19:54:00 | 4926.00000 | 4928.98000 | 4926.00000 | 4926.06000 | 2.8930 | 14257.5100 | 4928.28000 2014-02-04 19:55:00 | 4928.00000 | 4928.01000 | 4926.00000 | 4926.01000 | 1.4170 | 6982.9100 | 4927.95000 2014-02-04 19:56:00 | 4926.18000 | 4926.23000 | 4926.01000 | 4926.01000 | 0.5670 | 2793.1300 | 4926.16000 2014-02-04 19:57:00 | 4926.01000 | 4927.00000 | 4926.00000 | 4926.00000 | 0.1800 | 886.7800 | 4926.56000 2014-02-04 19:58:00 | 4926.00000 | 4927.85000 | 4926.00000 | 4927.00000 | 0.3010 | 1483.0800 | 4927.18000 2014-02-04 19:59:00 | 4927.00000 | 4927.10000 | 4926.01000 | 4927.10000 | 0.1200 | 591.2000 | 4926.69000 2014-02-04 20:00:00 | 4927.44000 | 4927.66000 | 4927.44000 | 4927.65000 | 0.6470 | 3188.1800 | 4927.63000 2014-02-04 20:01:00 | 4927.10000 | 4927.11000 | 4927.10000 | 4927.11000 | 1.5800 | 7784.8200 | 4927.10000 2014-02-04 20:02:00 | 4927.11000 | 4927.11000 | 4927.10000 | 4927.10000 | 1.3090 | 6449.5800 | 4927.11000 2014-02-04 20:03:00 | 4924.87000 | 4927.51000 | 4924.32000 | 4924.32000 | 1.0900 | 5370.7400 | 4927.29000 2014-02-04 20:04:00 | 4924.40000 | 4924.57000 | 4924.33000 | 4924.41000 | 1.0800 | 5318.4800 | 4924.51000 2014-02-04 20:05:00 | 4924.50000 | 4926.95000 | 4924.42000 | 4926.95000 | 3.8800 | 19107.5300 | 4924.62000 2014-02-04 20:06:00 | 4927.79000 | 4927.88000 | 4927.04000 | 4927.22000 | 2.8510 | 14049.2300 | 4927.83000 2014-02-04 20:07:00 | 4927.24000 | 4927.87000 | 4926.94000 | 4927.87000 | 1.7300 | 8524.6400 | 4927.53000 2014-02-04 20:08:00 | 4926.95000 | 4926.95000 | 4926.95000 | 4926.95000 | 0.6070 | 2990.6600 | 4926.95000 2014-02-04 20:09:00 | 4926.95000 | 4926.95000 | 4924.58000 | 4926.81000 | 1.4080 | 6936.7600 | 4926.68000 2014-02-04 20:10:00 | 4924.58000 | 4924.58000 | 4923.22000 | 4923.22000 | 0.1000 | 492.3900 | 4923.94000 2014-02-04 20:11:00 | 4923.21000 | 4926.78000 | 4922.88000 | 4926.78000 | 1.6300 | 8029.6800 | 4926.19000 2014-02-04 20:12:00 | 4925.48000 | 4927.18000 | 4922.88000 | 4922.88000 | 2.5020 | 12323.3400 | 4925.40000 2014-02-04 20:13:00 | 4922.88000 | 4925.00000 | 4922.88000 | 4924.84000 | 2.6180 | 12891.2200 | 4924.07000 2014-02-04 20:14:00 | 4924.00000 | 4924.00000 | 4923.92000 | 4923.92000 | 0.2500 | 1231.0000 | 4923.99000 2014-02-04 20:15:00 | 4923.99000 | 4923.99000 | 4917.45000 | 4917.45000 | 1.8880 | 9294.0900 | 4922.72000 2014-02-04 20:16:00 | 4920.89000 | 4921.01000 | 4920.89000 | 4921.01000 | 9.2680 | 45607.6900 | 4920.99000 2014-02-04 20:17:00 | . | . | . | . | . | . | . 2014-02-04 20:18:00 | 4924.99000 | 4924.99000 | 4924.99000 | 4924.99000 | 0.1750 | 861.8700 | 4924.99000 2014-02-04 20:19:00 | 4924.99000 | 4924.99000 | 4924.99000 | 4924.99000 | 0.0100 | 49.2500 | 4924.99000 2014-02-04 20:20:00 | 4924.99000 | 4927.46000 | 4924.99000 | 4927.45000 | 2.4380 | 12011.6500 | 4926.85000 2014-02-04 20:21:00 | 4927.45000 | 4927.45000 | 4927.45000 | 4927.45000 | 0.1200 | 591.2900 | 4927.45000 2014-02-04 20:22:00 | 4927.45000 | 4927.45000 | 4927.45000 | 4927.45000 | 0.1000 | 492.7500 | 4927.45000 2014-02-04 20:23:00 | 4927.88000 | 4927.88000 | 4923.21000 | 4927.45000 | 0.9340 | 4602.5500 | 4927.79000 2014-02-04 20:24:00 | 4923.43000 | 4928.97000 | 4923.43000 | 4928.97000 | 9.6040 | 47313.1300 | 4926.40001 2014-02-04 20:25:00 | 4923.57000 | 4928.97000 | 4923.57000 | 4924.55000 | 0.2390 | 1177.5400 | 4926.93000 2014-02-04 20:26:00 | 4924.55000 | 4928.78000 | 4924.55000 | 4928.78000 | 0.1990 | 980.2200 | 4925.74000 2014-02-04 20:27:00 | 4925.65000 | 4928.96000 | 4925.14000 | 4925.14000 | 5.9940 | 29525.1700 | 4925.79000 2014-02-04 20:28:00 | 4927.14000 | 4928.57000 | 4925.38000 | 4925.50000 | 4.2340 | 20861.4900 | 4927.14000 2014-02-04 20:29:00 | 4925.53000 | 4925.75000 | 4925.53000 | 4925.75000 | 0.0800 | 394.0500 | 4925.67000 2014-02-04 20:30:00 | 4925.86000 | 4927.38000 | 4925.86000 | 4927.38000 | 0.0300 | 147.7900 | 4926.37000 2014-02-04 20:31:00 | 4928.95000 | 4928.95000 | 4926.19000 | 4926.19000 | 0.1230 | 605.9700 | 4926.58000 2014-02-04 20:32:00 | 4928.95000 | 4928.98000 | 4926.24000 | 4928.97000 | 3.4700 | 17099.2200 | 4927.73000 2014-02-04 20:33:00 | 4925.68000 | 4928.98000 | 4923.95000 | 4924.99000 | 17.1270 | 84366.4200 | 4925.92999 2014-02-04 20:34:00 | 4924.99000 | 4924.99000 | 4924.93000 | 4924.93000 | 0.0500 | 246.2500 | 4924.94000 2014-02-04 20:35:00 | . | . | . | . | . | . | . 2014-02-04 20:36:00 | . | . | . | . | . | . | . 2014-02-04 20:37:00 | . | . | . | . | . | . | . 2014-02-04 20:38:00 | . | . | . | . | . | . | . 2014-02-04 20:39:00 | . | . | . | . | . | . | . 2014-02-04 20:40:00 | . | . | . | . | . | . | . 2014-02-04 20:41:00 | . | . | . | . | . | . | . 2014-02-04 20:42:00 | . | . | . | . | . | . | . 2014-02-04 20:43:00 | 4924.29000 | 4927.23000 | 4923.31000 | 4924.16000 | 18.8510 | 92838.9200 | 4924.88000 2014-02-04 20:44:00 | 4925.42000 | 4925.42000 | 4925.42000 | 4925.42000 | 7.0000 | 34477.9400 | 4925.42000 2014-02-04 20:45:00 | 4925.40000 | 4926.61000 | 4920.70000 | 4920.70000 | 10.0340 | 49401.9300 | 4923.45001 2014-02-04 20:46:00 | 4926.67000 | 4926.67000 | 4921.94000 | 4922.48000 | 3.5900 | 17680.8800 | 4925.04000 2014-02-04 20:47:00 | 4923.87000 | 4923.87000 | 4923.87000 | 4923.87000 | 8.3920 | 41321.1200 | 4923.87000 2014-02-04 20:48:00 | . | . | . | . | . | . | . 2014-02-04 20:49:00 | 4921.62000 | 4921.62001 | 4921.62000 | 4921.62000 | 9.4630 | 46573.2900 | 4921.62001 2014-02-04 20:50:00 | . | . | . | . | . | . | . 2014-02-04 20:51:00 | . | . | . | . | . | . | . 2014-02-04 20:52:00 | 4924.15000 | 4924.15000 | 4919.78000 | 4924.05000 | 4.0250 | 19816.3600 | 4923.32000 2014-02-04 20:53:00 | 4922.52000 | 4923.83000 | 4921.22000 | 4922.51000 | 6.9310 | 34119.4400 | 4922.73000 2014-02-04 20:54:00 | 4920.56000 | 4923.27000 | 4920.53000 | 4921.58000 | 8.6160 | 42402.2600 | 4921.33999 2014-02-04 20:55:00 | . | . | . | . | . | . | . 2014-02-04 20:56:00 | 4921.52000 | 4923.66000 | 4920.50000 | 4922.21000 | 11.8130 | 58147.0200 | 4922.29001 2014-02-04 20:57:00 | 4923.03000 | 4924.02000 | 4920.13000 | 4924.02000 | 0.0760 | 374.1300 | 4922.77000 2014-02-04 20:58:00 | . | . | . | . | . | . | . 2014-02-04 20:59:00 | 4920.98000 | 4922.23000 | 4920.03000 | 4921.23000 | 7.2050 | 35458.8700 | 4921.42999 2014-02-04 21:00:00 | 4924.04000 | 4924.17000 | 4919.74000 | 4924.16000 | 5.0640 | 24929.6300 | 4922.91000 2014-02-04 21:01:00 | . | . | . | . | . | . | . 2014-02-04 21:02:00 | 4921.90000 | 4923.14000 | 4919.75000 | 4922.96000 | 22.1580 | 109069.9300 | 4922.36999 2014-02-04 21:03:00 | 4923.63000 | 4924.36000 | 4920.73000 | 4921.05000 | 11.7510 | 57841.4500 | 4922.26000 2014-02-04 21:04:00 | . | . | . | . | . | . | . 2014-02-04 21:05:00 | 4924.32000 | 4924.32000 | 4920.08000 | 4924.24000 | 3.7880 | 18647.3300 | 4922.74000 2014-02-04 21:06:00 | 4923.15000 | 4924.04000 | 4922.83000 | 4922.83000 | 3.8040 | 18728.5100 | 4923.37000 2014-02-04 21:07:00 | 4922.82000 | 4924.32000 | 4920.03000 | 4920.41000 | 15.6770 | 77172.2900 | 4922.63999 2014-02-04 21:08:00 | 4924.13000 | 4924.23000 | 4920.03000 | 4921.58000 | 18.8070 | 92594.6200 | 4923.40999 2014-02-04 21:09:00 | 4920.74000 | 4923.50000 | 4920.74000 | 4923.50000 | 0.1970 | 969.6600 | 4922.14000 2014-02-04 21:10:00 | 4920.77000 | 4923.64000 | 4920.31000 | 4920.31000 | 0.0800 | 393.7200 | 4921.47000 2014-02-04 21:11:00 | 4923.62000 | 4923.62000 | 4923.62000 | 4923.62000 | 7.4900 | 36877.9100 | 4923.62000 2014-02-04 21:12:00 | 4920.14000 | 4923.45000 | 4920.14000 | 4923.45000 | 3.1170 | 15341.7100 | 4921.95000 2014-02-04 21:13:00 | 4920.66000 | 4923.36000 | 4919.62000 | 4922.65000 | 10.2560 | 50472.3400 | 4921.24999 2014-02-04 21:14:00 | . | . | . | . | . | . | . 2014-02-04 21:15:00 | 4921.74000 | 4923.73000 | 4919.95000 | 4919.95000 | 7.6800 | 37798.8500 | 4921.73000 2014-02-04 21:16:00 | 4921.08000 | 4921.08000 | 4920.57000 | 4920.57000 | 10.2000 | 50190.7800 | 4920.67000 2014-02-04 21:17:00 | 4921.77000 | 4923.49000 | 4920.51000 | 4920.51000 | 2.3800 | 11713.7700 | 4921.75000 2014-02-04 21:18:00 | 4920.68000 | 4924.18000 | 4920.33000 | 4922.50000 | 14.0180 | 68997.7100 | 4922.07999 2014-02-04 21:19:00 | 4920.57000 | 4923.10000 | 4920.33000 | 4923.10000 | 9.3210 | 45865.3800 | 4920.65000 2014-02-04 21:20:00 | 4923.28000 | 4923.48000 | 4919.89000 | 4920.26000 | 26.9310 | 132560.7600 | 4922.24001 2014-02-04 21:21:00 | 4919.98000 | 4924.42000 | 4919.79000 | 4924.19000 | 12.9980 | 63987.4000 | 4922.85999 2014-02-04 21:22:00 | . | . | . | . | . | . | . 2014-02-04 21:23:00 | 4916.18000 | 4924.05000 | 4916.18000 | 4923.60000 | 1.4370 | 7066.5200 | 4917.55000 2014-02-04 21:24:00 | 4915.17000 | 4924.38000 | 4915.17000 | 4924.38000 | 2.6710 | 13143.6100 | 4920.86000 2014-02-04 21:25:00 | 4922.97000 | 4924.31000 | 4916.61000 | 4920.71000 | 14.3900 | 70811.2100 | 4920.86000 2014-02-04 21:26:00 | 4921.08000 | 4923.59000 | 4921.08000 | 4922.59000 | 1.0920 | 5375.3400 | 4922.48000 2014-02-04 21:27:00 | . | . | . | . | . | . | . 2014-02-04 21:28:00 | . | . | . | . | . | . | . 2014-02-04 21:29:00 | . | . | . | . | . | . | . 2014-02-04 21:30:00 | 4911.01000 | 4911.01001 | 4911.01000 | 4911.01000 | 8.7640 | 43040.0900 | 4911.01001 2014-02-04 21:31:00 | 4914.92000 | 4924.64000 | 4912.88000 | 4924.64000 | 26.8050 | 131913.6000 | 4921.22997 2014-02-04 21:32:00 | . | . | . | . | . | . | . 2014-02-04 21:33:00 | . | . | . | . | . | . | . 2014-02-04 21:34:00 | 4924.14000 | 4924.99000 | 4915.53000 | 4919.22000 | 12.5180 | 61602.4300 | 4921.10999 2014-02-04 21:35:00 | 4920.60000 | 4920.60000 | 4919.07000 | 4919.07000 | 1.0200 | 5018.8300 | 4920.42000 2014-02-04 21:36:00 | 4923.65000 | 4924.61000 | 4921.95000 | 4921.95000 | 4.2250 | 20800.1300 | 4923.11000 2014-02-04 21:37:00 | 4920.03000 | 4924.36000 | 4920.03000 | 4922.40000 | 2.3420 | 11526.9500 | 4921.84000 2014-02-04 21:38:00 | 4923.79000 | 4924.62000 | 4920.06000 | 4923.68000 | 21.5000 | 105846.1000 | 4923.07000 2014-02-04 21:39:00 | 4927.87000 | 4928.76000 | 4925.75000 | 4925.75000 | 3.8520 | 18975.6200 | 4926.17000 2014-02-04 21:40:00 | 4925.46000 | 4928.82000 | 4925.46000 | 4928.42000 | 18.6140 | 91706.9700 | 4926.77002 2014-02-04 21:41:00 | 4927.53000 | 4928.68000 | 4925.76000 | 4927.86000 | 7.2270 | 35611.2600 | 4927.53000 2014-02-04 21:42:00 | . | . | . | . | . | . | . 2014-02-04 21:43:00 | . | . | . | . | . | . | . 2014-02-04 21:44:00 | 4926.35000 | 4928.54000 | 4925.96000 | 4928.54000 | 1.6110 | 7937.0800 | 4926.80000 2014-02-04 21:45:00 | 4928.89000 | 4928.89000 | 4925.25000 | 4926.61000 | 8.1910 | 40357.1400 | 4927.01000 2014-02-04 21:46:00 | 4927.52000 | 4928.96000 | 4925.08000 | 4928.23000 | 5.5760 | 27473.4900 | 4927.10000 2014-02-04 21:47:00 | 4928.65000 | 4928.65000 | 4925.41000 | 4925.85000 | 8.4740 | 41755.2600 | 4927.46001 2014-02-04 21:48:00 | 4928.40000 | 4928.40000 | 4928.40000 | 4928.40000 | 4.7000 | 23163.4800 | 4928.40000 2014-02-04 21:49:00 | 4922.19000 | 4925.96000 | 4920.36000 | 4920.36000 | 16.4390 | 80913.0900 | 4922.02000 2014-02-04 21:50:00 | 4927.15000 | 4927.15000 | 4923.27000 | 4923.27000 | 9.7530 | 48017.2500 | 4923.33001 2014-02-04 21:51:00 | 4926.12000 | 4927.90000 | 4920.26000 | 4927.20000 | 9.4240 | 46400.6600 | 4923.67001 2014-02-04 21:52:00 | 4923.03000 | 4925.45000 | 4920.79000 | 4925.45000 | 6.4560 | 31782.0000 | 4922.85999 2014-02-04 21:53:00 | 4927.95000 | 4927.95000 | 4927.94999 | 4927.95000 | 10.3360 | 50935.2900 | 4927.94999 2014-02-04 21:54:00 | 4923.45000 | 4923.45000 | 4921.03000 | 4921.03000 | 1.3680 | 6735.1300 | 4923.34000 2014-02-04 21:55:00 | 4922.64000 | 4927.70000 | 4920.30000 | 4926.30000 | 6.0880 | 29990.9400 | 4926.24000 2014-02-04 21:56:00 | 4914.77000 | 4921.38000 | 4910.62000 | 4912.15000 | 9.9890 | 49095.7000 | 4914.98000 2014-02-04 21:57:00 | 4919.38000 | 4919.38000 | 4919.38000 | 4919.38000 | 5.0000 | 24596.9000 | 4919.38000 2014-02-04 21:58:00 | 4924.23000 | 4925.86000 | 4911.80000 | 4914.10000 | 3.9580 | 19477.6100 | 4921.07000 2014-02-04 21:59:00 | 4921.22000 | 4922.01000 | 4918.57000 | 4918.57000 | 3.0100 | 14806.3900 | 4919.07000 2014-02-04 22:00:00 | 4920.18000 | 4925.93000 | 4915.30000 | 4916.43000 | 8.6150 | 42400.8100 | 4921.73999 2014-02-04 22:01:00 | . | . | . | . | . | . | . 2014-02-04 22:02:00 | 4924.52000 | 4924.52000 | 4911.18000 | 4911.18000 | 5.1980 | 25568.7600 | 4918.96000 2014-02-04 22:03:00 | 4920.81000 | 4923.11000 | 4918.87000 | 4923.11000 | 0.8820 | 4341.9600 | 4922.86000 2014-02-04 22:04:00 | 4920.34000 | 4920.34000 | 4920.34000 | 4920.34000 | 5.8490 | 28779.0700 | 4920.34000 2014-02-04 22:05:00 | 4919.38000 | 4925.62000 | 4918.13000 | 4925.62000 | 8.6380 | 42528.4000 | 4923.41000 2014-02-04 22:06:00 | 4923.04000 | 4923.04000 | 4923.04000 | 4923.04000 | 18.9700 | 93390.0700 | 4923.04000 2014-02-04 22:07:00 | . | . | . | . | . | . | . 2014-02-04 22:08:00 | 4923.79000 | 4923.79000 | 4923.79000 | 4923.79000 | 0.5000 | 2461.9000 | 4923.79000 2014-02-04 22:09:00 | 4921.18000 | 4921.18000 | 4921.18000 | 4921.18000 | 9.7000 | 47735.4500 | 4921.18000 2014-02-04 22:10:00 | 4923.10000 | 4923.70000 | 4918.15000 | 4920.23000 | 4.9550 | 24388.5600 | 4922.00999 2014-02-04 22:11:00 | 4918.04000 | 4928.49000 | 4918.04000 | 4924.83000 | 15.0260 | 74021.1100 | 4926.19999 2014-02-04 22:12:00 | . | . | . | . | . | . | . 2014-02-04 22:13:00 | 4918.65000 | 4927.71000 | 4918.65000 | 4927.24000 | 5.0320 | 24780.8600 | 4924.65000 2014-02-04 22:14:00 | 4919.28000 | 4928.68000 | 4919.28000 | 4928.66000 | 15.7270 | 77443.4200 | 4924.22999 2014-02-04 22:15:00 | 4925.70000 | 4925.70000 | 4925.70000 | 4925.70000 | 15.7000 | 77333.4900 | 4925.70000 2014-02-04 22:16:00 | 4923.90000 | 4928.55000 | 4918.98000 | 4923.08000 | 12.2950 | 60543.1100 | 4924.20999 2014-02-04 22:17:00 | 4920.42000 | 4927.84000 | 4920.42000 | 4923.24000 | 1.1540 | 5678.5500 | 4920.75000 2014-02-04 22:18:00 | 4925.54000 | 4927.98000 | 4920.91000 | 4920.91000 | 5.7800 | 28467.9800 | 4925.26000 2014-02-04 22:19:00 | 4924.23000 | 4924.23001 | 4924.23000 | 4924.23000 | 18.2330 | 89783.4900 | 4924.23001 2014-02-04 22:20:00 | 4926.98000 | 4927.03000 | 4921.04000 | 4927.03000 | 7.0150 | 34539.0700 | 4923.59999 2014-02-04 22:21:00 | . | . | . | . | . | . | . 2014-02-04 22:22:00 | 4921.01000 | 4926.91000 | 4921.01000 | 4926.91000 | 5.8600 | 28851.9400 | 4923.54000 2014-02-04 22:23:00 | 4919.59000 | 4927.15000 | 4918.35000 | 4923.07000 | 5.4390 | 26775.2700 | 4922.83000 2014-02-04 22:24:00 | 4919.13000 | 4927.97000 | 4918.92000 | 4920.21000 | 7.5880 | 37347.9000 | 4921.97000 2014-02-04 22:25:00 | 4920.72000 | 4926.56000 | 4918.35000 | 4923.56000 | 5.9550 | 29319.6300 | 4923.52999 2014-02-04 22:26:00 | 4919.63000 | 4919.63000 | 4919.63000 | 4919.63000 | 10.0000 | 49196.3000 | 4919.63000 2014-02-04 22:27:00 | 4918.49000 | 4927.63000 | 4918.11000 | 4918.11000 | 17.3490 | 85429.5800 | 4924.18000 2014-02-04 22:28:00 | 4921.64000 | 4926.63000 | 4921.64000 | 4926.63000 | 8.6900 | 42807.4700 | 4926.06000 2014-02-04 22:29:00 | 4925.20000 | 4927.07000 | 4918.59000 | 4927.07000 | 15.9580 | 78572.4000 | 4923.69999 2014-02-04 22:30:00 | 4923.89000 | 4928.19000 | 4919.40000 | 4922.47000 | 14.8990 | 73361.3600 | 4923.91000 2014-02-04 22:31:00 | . | . | . | . | . | . | . 2014-02-04 22:32:00 | 4923.56000 | 4923.56000 | 4923.56000 | 4923.56000 | 0.0100 | 49.2400 | 4923.56000 2014-02-04 22:33:00 | 4923.94000 | 4923.94000 | 4923.94000 | 4923.94000 | 9.1000 | 44807.8500 | 4923.94000 2014-02-04 22:34:00 | 4918.06000 | 4923.67000 | 4918.06000 | 4923.44000 | 8.1560 | 40125.1400 | 4919.70999 2014-02-04 22:35:00 | 4924.86000 | 4924.86000 | 4923.65000 | 4923.65000 | 5.4760 | 26961.9300 | 4923.65000 2014-02-04 22:36:00 | 4916.71000 | 4917.75000 | 4913.71000 | 4915.65000 | 7.9350 | 39004.7300 | 4915.52999 2014-02-04 22:37:00 | . | . | . | . | . | . | . 2014-02-04 22:38:00 | 4915.87000 | 4917.83000 | 4913.71000 | 4917.83000 | 7.6080 | 37395.1200 | 4915.24000 2014-02-04 22:39:00 | . | . | . | . | . | . | . 2014-02-04 22:40:00 | 4916.46000 | 4916.46000 | 4912.52000 | 4912.52000 | 21.9140 | 107688.4400 | 4914.14002 2014-02-04 22:41:00 | . | . | . | . | . | . | . 2014-02-04 22:42:00 | 4914.53000 | 4917.54000 | 4912.78000 | 4912.78000 | 8.6950 | 42742.7200 | 4915.77999 2014-02-04 22:43:00 | 4911.47000 | 4911.47000 | 4911.47000 | 4911.47000 | 5.4200 | 26620.1700 | 4911.47000 2014-02-04 22:44:00 | 4913.50000 | 4917.08000 | 4913.50000 | 4914.17000 | 21.3400 | 104869.3700 | 4914.22000 2014-02-04 22:45:00 | . | . | . | . | . | . | . 2014-02-04 22:46:00 | 4913.75000 | 4916.76000 | 4912.24000 | 4915.01000 | 8.7690 | 43096.9600 | 4914.69000 2014-02-04 22:47:00 | 4916.23000 | 4917.79000 | 4911.84000 | 4917.79000 | 12.0510 | 59239.3200 | 4915.72000 2014-02-04 22:48:00 | 4914.61000 | 4915.41000 | 4912.27000 | 4915.41000 | 2.4630 | 12102.3800 | 4913.67000 2014-02-04 22:49:00 | 4913.38000 | 4917.32000 | 4911.22000 | 4914.86000 | 9.1330 | 44882.5000 | 4914.32001 2014-02-04 22:50:00 | 4917.54000 | 4920.61000 | 4911.98000 | 4920.61000 | 17.4200 | 85663.7800 | 4917.55000 2014-02-04 22:51:00 | 4912.75000 | 4915.57000 | 4912.04000 | 4912.16000 | 19.6860 | 96725.5100 | 4913.41998 2014-02-04 22:52:00 | 4912.48000 | 4912.48000 | 4912.48000 | 4912.48000 | 19.0000 | 93337.1200 | 4912.48000 2014-02-04 22:53:00 | . | . | . | . | . | . | . 2014-02-04 22:54:00 | 4919.31000 | 4919.38000 | 4915.68000 | 4918.43000 | 29.4040 | 144618.6600 | 4918.33002 2014-02-04 22:55:00 | . | . | . | . | . | . | . 2014-02-04 22:56:00 | 4918.37000 | 4919.65000 | 4915.75000 | 4917.53000 | 17.2330 | 84744.9200 | 4917.60001 2014-02-04 22:57:00 | 4916.39000 | 4919.62000 | 4916.39000 | 4916.91000 | 11.7130 | 57605.5700 | 4918.09001 2014-02-04 22:58:00 | 4916.80000 | 4919.73000 | 4916.04000 | 4918.36000 | 27.3850 | 134662.9500 | 4917.39997 2014-02-04 22:59:00 | 4918.25000 | 4919.90000 | 4916.59000 | 4918.20000 | 3.2720 | 16093.1000 | 4918.43000 2014-02-04 23:00:00 | 4917.71000 | 4919.84000 | 4917.51000 | 4919.31000 | 7.2840 | 35825.8200 | 4918.43001 2014-02-04 23:01:00 | 4925.55000 | 4926.17000 | 4920.32000 | 4923.85000 | 9.3550 | 46058.0500 | 4923.35999 2014-02-04 23:02:00 | . | . | . | . | . | . | . 2014-02-04 23:03:00 | 4921.36000 | 4926.50000 | 4920.42000 | 4921.68000 | 33.2830 | 163815.8800 | 4921.91002 2014-02-04 23:04:00 | 4925.15000 | 4925.15000 | 4925.15000 | 4925.15000 | 0.2500 | 1231.2900 | 4925.15000 2014-02-04 23:05:00 | 4924.71000 | 4924.71000 | 4912.92000 | 4913.54000 | 15.3680 | 75552.9900 | 4916.24999 2014-02-04 23:06:00 | 4916.21000 | 4916.21000 | 4916.21000 | 4916.21000 | 1.4500 | 7128.5000 | 4916.21000 2014-02-04 23:07:00 | 4920.08000 | 4923.96000 | 4912.22000 | 4917.16000 | 23.1050 | 113634.8500 | 4918.18998 2014-02-04 23:08:00 | 4920.72000 | 4922.62000 | 4917.86000 | 4918.65000 | 14.0330 | 69043.1100 | 4920.05001 2014-02-04 23:09:00 | 4922.54000 | 4922.54000 | 4917.42000 | 4919.87000 | 6.0960 | 29991.3900 | 4919.85000 2014-02-04 23:10:00 | 4918.95000 | 4920.95000 | 4917.38000 | 4920.47000 | 5.5360 | 27231.2600 | 4918.94000 2014-02-04 23:11:00 | 4920.26000 | 4921.28000 | 4912.66000 | 4914.78000 | 12.6110 | 62016.7300 | 4917.67000 2014-02-04 23:12:00 | 4916.63000 | 4916.63000 | 4914.91000 | 4916.06000 | 19.3210 | 94983.2000 | 4916.06000 2014-02-04 23:13:00 | 4913.40000 | 4913.40000 | 4913.40000 | 4913.40000 | 0.6440 | 3164.2300 | 4913.40000 2014-02-04 23:14:00 | 4913.27000 | 4914.10000 | 4913.27000 | 4914.10000 | 0.0760 | 373.4200 | 4913.43000 2014-02-04 23:15:00 | . | . | . | . | . | . | . 2014-02-04 23:16:00 | . | . | . | . | . | . | . 2014-02-04 23:17:00 | . | . | . | . | . | . | . 2014-02-04 23:18:00 | . | . | . | . | . | . | . 2014-02-04 23:19:00 | 4916.07000 | 4916.65000 | 4911.80000 | 4912.92000 | 19.6550 | 96588.0100 | 4914.16998 2014-02-04 23:20:00 | 4915.77000 | 4915.77000 | 4915.77000 | 4915.77000 | 8.5200 | 41882.3600 | 4915.77000 2014-02-04 23:21:00 | . | . | . | . | . | . | . 2014-02-04 23:22:00 | 4913.72000 | 4915.88000 | 4911.23000 | 4912.50000 | 10.9150 | 53635.4900 | 4913.91999 2014-02-04 23:23:00 | . | . | . | . | . | . | . 2014-02-04 23:24:00 | 4915.36000 | 4916.51000 | 4911.24000 | 4914.15000 | 15.5740 | 76519.3700 | 4913.28001 2014-02-04 23:25:00 | 4913.34000 | 4916.02000 | 4912.30000 | 4912.66000 | 15.1100 | 74246.4800 | 4913.73000 2014-02-04 23:26:00 | . | . | . | . | . | . | . 2014-02-04 23:27:00 | 4914.77000 | 4916.13000 | 4914.77000 | 4915.85000 | 17.7620 | 87309.5000 | 4915.52001 2014-02-04 23:28:00 | 4913.08000 | 4915.95000 | 4912.87000 | 4912.94000 | 5.5400 | 27223.3200 | 4913.96000 2014-02-04 23:29:00 | 4913.67000 | 4916.67000 | 4912.24000 | 4914.06000 | 14.4870 | 71185.8200 | 4913.76999 2014-02-04 23:30:00 | . | . | . | . | . | . | . 2014-02-04 23:31:00 | 4913.51000 | 4916.32000 | 4912.38000 | 4915.93000 | 33.3110 | 163694.8600 | 4914.14001 2014-02-04 23:32:00 | 4915.61000 | 4916.55000 | 4912.25000 | 4913.36000 | 16.8920 | 83016.9400 | 4914.57001 2014-02-04 23:33:00 | . | . | . | . | . | . | . 2014-02-04 23:34:00 | . | . | . | . | . | . | . 2014-02-04 23:35:00 | . | . | . | . | . | . | . 2014-02-04 23:36:00 | . | . | . | . | . | . | . 2014-02-04 23:37:00 | . | . | . | . | . | . | . 2014-02-04 23:38:00 | . | . | . | . | . | . | . 2014-02-04 23:39:00 | . | . | . | . | . | . | . 2014-02-04 23:40:00 | . | . | . | . | . | . | . 2014-02-04 23:41:00 | . | . | . | . | . | . | . 2014-02-04 23:42:00 | . | . | . | . | . | . | . 2014-02-04 23:43:00 | . | . | . | . | . | . | . 2014-02-04 23:44:00 | . | . | . | . | . | . | . 2014-02-04 23:45:00 | . | . | . | . | . | . | . 2014-02-04 23:46:00 | . | . | . | . | . | . | . 2014-02-04 23:47:00 | . | . | . | . | . | . | . 2014-02-04 23:48:00 | . | . | . | . | . | . | . 2014-02-04 23:49:00 | 4913.38000 | 4913.74000 | 4911.36000 | 4911.36000 | 6.6040 | 32441.3900 | 4912.39001 2014-02-04 23:50:00 | 4922.47000 | 4929.00000 | 4908.00000 | 4910.20000 | 90.7470 | 446240.1400 | 4917.40994 2014-02-04 23:51:00 | 4914.38000 | 4914.98000 | 4910.20000 | 4912.39000 | 8.0550 | 39569.1900 | 4912.37999 2014-02-04 23:52:00 | . | . | . | . | . | . | . 2014-02-04 23:53:00 | 4920.10000 | 4920.10000 | 4912.30000 | 4912.30000 | 0.0860 | 422.5200 | 4913.03000 2014-02-04 23:54:00 | 4912.30000 | 4914.83000 | 4910.20000 | 4912.40000 | 7.8950 | 38784.8200 | 4912.57999 2014-02-04 23:55:00 | 4912.40000 | 4912.40000 | 4912.40000 | 4912.40000 | 0.0100 | 49.1200 | 4912.40000 2014-02-04 23:56:00 | . | . | . | . | . | . | . 2014-02-04 23:57:00 | . | . | . | . | . | . | . 2014-02-04 23:58:00 | . | . | . | . | . | . | . 2014-02-04 23:59:00 | . | . | . | . | . | . | . 2014-02-05 00:00:00 | . | . | . | . | . | . | . 2014-02-05 00:01:00 | 4912.40000 | 4919.58000 | 4912.40000 | 4912.40000 | 5.7000 | 28016.5700 | 4915.19000 2014-02-05 00:02:00 | 4919.58000 | 4919.58000 | 4919.58000 | 4919.58000 | 0.7300 | 3591.2900 | 4919.58000 2014-02-05 00:03:00 | . | . | . | . | . | . | . 2014-02-05 00:04:00 | . | . | . | . | . | . | . 2014-02-05 00:05:00 | . | . | . | . | . | . | . 2014-02-05 00:06:00 | . | . | . | . | . | . | . 2014-02-05 00:07:00 | 4915.00000 | 4915.00000 | 4915.00000 | 4915.00000 | 1.6890 | 8301.4400 | 4915.00000 2014-02-05 00:08:00 | 4915.00000 | 4919.58000 | 4913.00000 | 4914.40000 | 4.5360 | 22303.5000 | 4917.00000 2014-02-05 00:09:00 | 4924.01000 | 4924.01000 | 4915.00000 | 4915.00000 | 2.7290 | 13420.3100 | 4917.67000 2014-02-05 00:10:00 | 4923.04000 | 4923.04000 | 4915.16000 | 4915.26000 | 0.0600 | 295.0700 | 4917.82000 2014-02-05 00:11:00 | 4915.16000 | 4924.99000 | 4915.00000 | 4916.69000 | 0.0660 | 324.5500 | 4917.46000 2014-02-05 00:12:00 | 4916.10000 | 4920.08000 | 4914.39000 | 4914.39000 | 0.7680 | 3778.1300 | 4919.44000 2014-02-05 00:13:00 | 4920.08000 | 4920.09000 | 4913.00000 | 4913.00000 | 5.7440 | 28232.4300 | 4915.12000 2014-02-05 00:14:00 | 4913.00000 | 4920.08000 | 4913.00000 | 4916.90000 | 11.0510 | 54322.3900 | 4915.61000 2014-02-05 00:15:00 | 4915.13000 | 4915.13000 | 4913.40000 | 4913.40000 | 0.0300 | 147.4300 | 4914.35000 2014-02-05 00:16:00 | 4913.49000 | 4915.13000 | 4913.49000 | 4915.13000 | 0.1270 | 624.1900 | 4914.87000 2014-02-05 00:17:00 | 4915.13000 | 4915.13000 | 4915.13000 | 4915.13000 | 0.1070 | 525.9200 | 4915.13000 2014-02-05 00:18:00 | 4915.26000 | 4918.71000 | 4915.26000 | 4918.71000 | 0.7990 | 3928.5900 | 4916.88000 2014-02-05 00:19:00 | 4916.91000 | 4918.71000 | 4916.90000 | 4918.71000 | 1.2720 | 6254.4500 | 4917.02000 2014-02-05 00:20:00 | 4918.71000 | 4919.00000 | 4913.04000 | 4919.00000 | 17.0150 | 83640.5600 | 4915.69998 2014-02-05 00:21:00 | 4919.00000 | 4919.80000 | 4915.33000 | 4919.80000 | 24.0370 | 118203.4100 | 4917.55999 2014-02-05 00:22:00 | 4919.37000 | 4922.00000 | 4915.75000 | 4917.77000 | 52.2080 | 256837.9300 | 4919.50998 2014-02-05 00:23:00 | 4918.01000 | 4922.00000 | 4918.01000 | 4921.99000 | 0.1320 | 649.5600 | 4920.94000 2014-02-05 00:24:00 | 4919.04000 | 4921.93000 | 4919.04000 | 4921.84000 | 5.1430 | 25302.7200 | 4919.84000 2014-02-05 00:25:00 | 4920.01000 | 4922.00000 | 4920.01000 | 4920.02000 | 0.7330 | 3607.5600 | 4921.64000 2014-02-05 00:26:00 | 4920.02000 | 4920.99000 | 4920.01000 | 4920.11000 | 1.3520 | 6652.8100 | 4920.72000 2014-02-05 00:27:00 | 4920.19000 | 4920.25000 | 4918.01000 | 4918.01000 | 0.5100 | 2509.2800 | 4920.16000 2014-02-05 00:28:00 | 4918.01000 | 4920.00000 | 4918.01000 | 4918.01000 | 0.6470 | 3183.1100 | 4919.80000 2014-02-05 00:29:00 | 4918.01000 | 4918.01000 | 4918.00000 | 4918.00000 | 0.7740 | 3806.5400 | 4918.01000 2014-02-05 00:30:00 | 4918.01000 | 4919.57000 | 4913.01000 | 4917.75000 | 28.5770 | 140506.0000 | 4916.74998 2014-02-05 00:31:00 | 4913.15000 | 4922.46000 | 4913.15000 | 4922.46000 | 9.4550 | 46506.4800 | 4918.71999 2014-02-05 00:32:00 | 4922.46000 | 4924.15000 | 4913.16000 | 4919.00000 | 11.3580 | 55886.1400 | 4920.42000 2014-02-05 00:33:00 | 4919.00000 | 4921.00000 | 4913.16000 | 4921.00000 | 38.0110 | 186894.3000 | 4916.85001 2014-02-05 00:34:00 | 4920.04000 | 4920.87000 | 4915.72000 | 4920.57000 | 16.9330 | 83285.7000 | 4918.54001 2014-02-05 00:35:00 | 4919.01000 | 4923.94000 | 4913.16000 | 4919.09000 | 27.0980 | 133284.8600 | 4918.61999 2014-02-05 00:36:00 | 4920.01000 | 4920.01000 | 4920.00000 | 4920.01000 | 1.5320 | 7537.4500 | 4920.01000 2014-02-05 00:37:00 | 4921.99000 | 4922.00000 | 4913.77000 | 4920.82000 | 32.9310 | 161904.9000 | 4916.49001 2014-02-05 00:38:00 | 4917.40000 | 4920.99000 | 4915.30000 | 4915.30000 | 6.3900 | 31420.7300 | 4917.17000 2014-02-05 00:39:00 | 4915.20000 | 4920.02000 | 4915.20000 | 4920.02000 | 27.0670 | 133083.7700 | 4916.82998 2014-02-05 00:40:00 | 4920.02000 | 4923.99000 | 4919.99000 | 4923.99000 | 17.6050 | 86628.3700 | 4920.66998 2014-02-05 00:41:00 | 4921.41000 | 4923.99000 | 4920.00000 | 4922.70000 | 38.3340 | 188670.9600 | 4921.77003 2014-02-05 00:42:00 | 4923.65000 | 4923.65000 | 4920.00000 | 4920.00000 | 30.9690 | 152448.2600 | 4922.60999 2014-02-05 00:43:00 | 4920.00000 | 4922.97000 | 4916.47000 | 4922.97000 | 28.9670 | 142497.0100 | 4919.28998 2014-02-05 00:44:00 | 4921.00000 | 4922.97000 | 4921.00000 | 4922.97000 | 0.1630 | 802.2500 | 4921.76000 2014-02-05 00:45:00 | 4922.97000 | 4922.97000 | 4922.97000 | 4922.97000 | 0.1760 | 866.4400 | 4922.97000 2014-02-05 00:46:00 | . | . | . | . | . | . | . 2014-02-05 00:47:00 | 4922.97000 | 4922.98000 | 4922.00000 | 4922.00000 | 0.9260 | 4558.3700 | 4922.64000 2014-02-05 00:48:00 | 4922.98000 | 4924.18000 | 4922.98000 | 4922.99000 | 1.2490 | 6148.8200 | 4923.00000 2014-02-05 00:49:00 | 4923.99000 | 4924.13000 | 4920.24000 | 4924.00000 | 7.2690 | 35790.9900 | 4923.78000 2014-02-05 00:50:00 | 4921.01000 | 4922.00000 | 4921.01000 | 4922.00000 | 1.3530 | 6659.2200 | 4921.81000 2014-02-05 00:51:00 | 4922.00000 | 4923.79000 | 4920.25000 | 4923.79000 | 31.4110 | 154592.7000 | 4921.61001 2014-02-05 00:52:00 | 4922.35000 | 4923.97000 | 4920.94000 | 4923.97000 | 19.7020 | 96965.1100 | 4921.59001 2014-02-05 00:53:00 | 4923.96000 | 4924.99000 | 4923.95000 | 4924.99000 | 5.7160 | 28147.9400 | 4924.41000 2014-02-05 00:54:00 | 4924.00000 | 4924.00000 | 4919.97000 | 4923.00000 | 9.4940 | 46730.2600 | 4922.08001 2014-02-05 00:55:00 | 4923.00000 | 4923.15000 | 4923.00000 | 4923.00000 | 1.8420 | 9068.2200 | 4923.03000 2014-02-05 00:56:00 | 4923.51000 | 4923.60000 | 4922.01000 | 4923.51000 | 1.7350 | 8542.2200 | 4923.47000 2014-02-05 00:57:00 | 4923.50000 | 4923.50000 | 4922.05000 | 4922.07000 | 0.4250 | 2092.3700 | 4923.23000 2014-02-05 00:58:00 | 4922.07000 | 4922.07000 | 4922.06000 | 4922.06000 | 0.0400 | 196.8800 | 4922.06000 2014-02-05 00:59:00 | 4922.06000 | 4922.06000 | 4922.04000 | 4922.05000 | 1.4100 | 6940.1000 | 4922.06000 2014-02-05 01:00:00 | . | . | . | . | . | . | . 2014-02-05 01:01:00 | 4921.01000 | 4921.01000 | 4919.97000 | 4919.97000 | 1.4690 | 7228.3500 | 4920.59000 2014-02-05 01:02:00 | 4916.74000 | 4921.41000 | 4915.20000 | 4918.08000 | 50.9400 | 250520.1500 | 4917.95000 2014-02-05 01:03:00 | 4916.60000 | 4921.44000 | 4915.12000 | 4920.00000 | 43.6270 | 214568.3400 | 4918.24997 2014-02-05 01:04:00 | 4920.00000 | 4922.00000 | 4916.80000 | 4920.01000 | 17.0090 | 83657.9300 | 4918.45000 2014-02-05 01:05:00 | 4920.01000 | 4920.01000 | 4916.07000 | 4918.80000 | 34.7120 | 170723.0500 | 4918.27001 2014-02-05 01:06:00 | 4918.36000 | 4920.01000 | 4916.36000 | 4920.01000 | 18.9670 | 93282.1600 | 4918.12999 2014-02-05 01:07:00 | 4920.01000 | 4920.01000 | 4920.01000 | 4920.01000 | 2.1840 | 10745.3000 | 4920.01000 2014-02-05 01:08:00 | 4920.00000 | 4920.01000 | 4920.00000 | 4920.01000 | 1.9690 | 9687.4900 | 4920.00000 2014-02-05 01:09:00 | 4920.00000 | 4920.01000 | 4919.41000 | 4920.00000 | 2.0820 | 10243.1600 | 4919.87000 2014-02-05 01:10:00 | 4918.71000 | 4920.00000 | 4918.71000 | 4920.00000 | 2.2700 | 11168.3800 | 4919.99000 2014-02-05 01:11:00 | 4920.00000 | 4920.01000 | 4919.99000 | 4920.00000 | 13.8060 | 67925.5300 | 4919.99999 2014-02-05 01:12:00 | . | . | . | . | . | . | . 2014-02-05 01:13:00 | 4919.57000 | 4919.57000 | 4917.41000 | 4917.43000 | 1.5960 | 7848.2300 | 4917.44000 2014-02-05 01:14:00 | 4920.01000 | 4920.01000 | 4920.01000 | 4920.01000 | 0.2230 | 1097.1600 | 4920.01000 2014-02-05 01:15:00 | 4920.01000 | 4920.01000 | 4920.01000 | 4920.01000 | 0.2270 | 1116.8400 | 4920.01000 2014-02-05 01:16:00 | 4918.03000 | 4918.03000 | 4917.35000 | 4917.35000 | 4.0030 | 19685.8600 | 4917.78000 2014-02-05 01:17:00 | 4918.00000 | 4919.98000 | 4917.98000 | 4919.98000 | 1.2400 | 6098.3600 | 4918.03000 2014-02-05 01:18:00 | 4918.50000 | 4918.50000 | 4917.21000 | 4917.21000 | 1.2300 | 6048.4700 | 4917.46000 2014-02-05 01:19:00 | 4918.50000 | 4921.00000 | 4918.50000 | 4921.00000 | 13.3510 | 65682.7600 | 4919.69000 2014-02-05 01:20:00 | . | . | . | . | . | . | . 2014-02-05 01:21:00 | . | . | . | . | . | . | . 2014-02-05 01:22:00 | 4921.00000 | 4922.00000 | 4920.00000 | 4920.00000 | 0.4960 | 2440.6300 | 4920.62000 2014-02-05 01:23:00 | 4922.00000 | 4922.06000 | 4922.00000 | 4922.06000 | 5.2050 | 25619.1100 | 4922.01999 2014-02-05 01:24:00 | 4922.01000 | 4923.00000 | 4921.99000 | 4923.00000 | 11.0350 | 54318.3800 | 4922.36999 2014-02-05 01:25:00 | 4923.00000 | 4924.90000 | 4923.00000 | 4924.00000 | 12.8390 | 63217.1000 | 4923.83000 2014-02-05 01:26:00 | 4924.00000 | 4924.01000 | 4923.99999 | 4924.01000 | 6.5660 | 32330.9900 | 4923.99999 2014-02-05 01:27:00 | 4922.99000 | 4922.99000 | 4922.99000 | 4922.99000 | 1.0090 | 4967.3000 | 4922.99000 2014-02-05 01:28:00 | 4922.11000 | 4923.00000 | 4918.26000 | 4922.99000 | 23.8360 | 117311.2000 | 4921.59998 2014-02-05 01:29:00 | 4922.99000 | 4922.99000 | 4918.49000 | 4921.28000 | 56.3310 | 277155.2300 | 4920.12001 2014-02-05 01:30:00 | 4920.21000 | 4922.00000 | 4920.21000 | 4921.00000 | 3.1410 | 15455.5700 | 4920.59000 2014-02-05 01:31:00 | 4918.77000 | 4923.26000 | 4918.77000 | 4921.73000 | 79.8309 | 392825.6400 | 4920.72002 2014-02-05 01:32:00 | 4923.45000 | 4923.45000 | 4921.14000 | 4923.45000 | 5.2050 | 25622.1500 | 4922.59999 2014-02-05 01:33:00 | 4923.45000 | 4925.00000 | 4922.99000 | 4925.00000 | 19.6740 | 96876.3200 | 4924.08002 2014-02-05 01:34:00 | 4922.99000 | 4925.00000 | 4922.99000 | 4925.00000 | 2.0000 | 9847.9900 | 4924.00000 2014-02-05 01:35:00 | 4925.00000 | 4925.00000 | 4923.00000 | 4924.00000 | 5.1680 | 25446.2800 | 4923.82000 2014-02-05 01:36:00 | 4925.00000 | 4928.26000 | 4923.99000 | 4928.25000 | 10.0080 | 49290.9200 | 4925.15000 2014-02-05 01:37:00 | 4928.25000 | 4930.69000 | 4928.20000 | 4930.69000 | 30.9770 | 152700.8900 | 4929.48998 2014-02-05 01:38:00 | 4932.33000 | 4934.62000 | 4930.00000 | 4931.99000 | 37.8980 | 186942.9600 | 4932.78998 2014-02-05 01:39:00 | 4930.90000 | 4933.90000 | 4930.10000 | 4931.00000 | 5.2630 | 25956.1000 | 4931.81000 2014-02-05 01:40:00 | 4932.99000 | 4932.99000 | 4930.01000 | 4930.50000 | 2.0710 | 10212.1900 | 4931.04000 2014-02-05 01:41:00 | 4929.01000 | 4929.93000 | 4928.20000 | 4929.92000 | 3.3450 | 16488.9500 | 4929.43000 2014-02-05 01:42:00 | 4929.92000 | 4933.00000 | 4929.92000 | 4930.04000 | 10.1240 | 49921.6500 | 4931.02001 2014-02-05 01:43:00 | 4929.92000 | 4931.69000 | 4928.35000 | 4931.69000 | 8.5080 | 41945.6000 | 4930.14000 2014-02-05 01:44:00 | 4931.67000 | 4931.99000 | 4931.65000 | 4931.76000 | 1.4140 | 6973.5600 | 4931.79000 2014-02-05 01:45:00 | 4931.77000 | 4932.00000 | 4928.20000 | 4928.20000 | 6.4000 | 31555.0500 | 4930.48000 2014-02-05 01:46:00 | 4928.83000 | 4930.23000 | 4926.07000 | 4928.79000 | 3.1950 | 15745.6600 | 4928.22000 2014-02-05 01:47:00 | 4928.79000 | 4932.00000 | 4926.87000 | 4929.44000 | 11.5230 | 56803.1700 | 4929.55001 2014-02-05 01:48:00 | 4928.80000 | 4930.99000 | 4927.03000 | 4928.82000 | 45.9990 | 226721.2100 | 4928.82999 2014-02-05 01:49:00 | 4929.38000 | 4931.49000 | 4926.00000 | 4930.99000 | 45.0900 | 222250.0300 | 4929.03000 2014-02-05 01:50:00 | 4929.99000 | 4931.00000 | 4927.00000 | 4931.00000 | 3.3490 | 16511.1100 | 4930.16000 2014-02-05 01:51:00 | 4931.00000 | 4932.00000 | 4927.95000 | 4927.95000 | 21.0400 | 103696.0300 | 4928.52000 2014-02-05 01:52:00 | 4930.99000 | 4932.00000 | 4930.99000 | 4932.00000 | 2.5200 | 12427.3700 | 4931.50000 2014-02-05 01:53:00 | 4932.00000 | 4933.90000 | 4929.02000 | 4929.33000 | 12.8370 | 63299.6500 | 4931.02999 2014-02-05 01:54:00 | 4929.01000 | 4931.99000 | 4929.00000 | 4931.50000 | 8.2570 | 40721.3500 | 4931.73999 2014-02-05 01:55:00 | 4933.90000 | 4934.00000 | 4930.23000 | 4933.50000 | 39.6800 | 195719.4900 | 4932.45000 2014-02-05 01:56:00 | 4933.01000 | 4933.01000 | 4932.99999 | 4933.00000 | 5.3450 | 26366.9100 | 4932.99999 2014-02-05 01:57:00 | 4931.00000 | 4931.00000 | 4931.00000 | 4931.00000 | 1.8010 | 8880.7300 | 4931.00000 2014-02-05 01:58:00 | 4931.00000 | 4931.00000 | 4930.02000 | 4930.02000 | 1.8850 | 9294.8500 | 4930.96000 2014-02-05 01:59:00 | 4930.05000 | 4930.05000 | 4928.11000 | 4929.39000 | 10.1840 | 50202.9000 | 4929.59001 2014-02-05 02:00:00 | 4929.40000 | 4929.40000 | 4927.01000 | 4928.03000 | 4.3810 | 21590.6400 | 4928.24000 2014-02-05 02:01:00 | 4927.52000 | 4931.90000 | 4927.52000 | 4931.89000 | 31.3250 | 154427.1500 | 4929.83997 2014-02-05 02:02:00 | . | . | . | . | . | . | . 2014-02-05 02:03:00 | 4931.78000 | 4931.78000 | 4929.29000 | 4929.29000 | 0.0620 | 305.6900 | 4930.41000 2014-02-05 02:04:00 | 4931.77000 | 4931.77000 | 4929.00000 | 4931.00000 | 6.2370 | 30749.4100 | 4930.16000 2014-02-05 02:05:00 | 4931.76000 | 4933.50000 | 4931.76000 | 4933.50000 | 4.8840 | 24087.9500 | 4932.01000 2014-02-05 02:06:00 | 4933.99000 | 4934.00000 | 4932.32000 | 4932.36000 | 16.0000 | 78920.7900 | 4932.55000 2014-02-05 02:07:00 | 4932.35000 | 4934.99000 | 4931.01000 | 4934.99000 | 13.3780 | 65996.0000 | 4933.16999 2014-02-05 02:08:00 | 4935.00000 | 4948.98000 | 4935.00000 | 4942.08000 | 56.5000 | 279213.5400 | 4941.83000 2014-02-05 02:09:00 | 4940.00000 | 4942.07000 | 4935.98000 | 4935.98000 | 25.8640 | 127738.9900 | 4938.87002 2014-02-05 02:10:00 | 4935.98000 | 4935.98000 | 4934.64000 | 4934.64000 | 1.8190 | 8977.0100 | 4935.14000 2014-02-05 02:11:00 | 4935.96000 | 4935.96000 | 4935.64000 | 4935.64000 | 1.7970 | 8869.6700 | 4935.82000 2014-02-05 02:12:00 | 4935.96000 | 4944.00000 | 4935.96000 | 4943.98000 | 31.2430 | 154419.6200 | 4942.53002 2014-02-05 02:13:00 | 4940.01000 | 4948.91000 | 4938.93000 | 4942.48000 | 38.0530 | 188043.9000 | 4941.63002 2014-02-05 02:14:00 | 4944.69000 | 4948.90000 | 4936.00000 | 4941.38000 | 40.5850 | 200569.1900 | 4941.94996 2014-02-05 02:15:00 | 4941.38000 | 4948.88000 | 4937.01000 | 4939.27000 | 56.4170 | 278811.6000 | 4941.97997 2014-02-05 02:16:00 | 4940.09000 | 4943.01000 | 4939.00000 | 4942.99000 | 74.8841 | 369993.9300 | 4940.89006 2014-02-05 02:17:00 | 4942.99000 | 4943.09000 | 4940.04000 | 4943.08000 | 9.9090 | 48974.9000 | 4942.47000 2014-02-05 02:18:00 | 4943.08000 | 4947.99000 | 4941.01000 | 4945.99000 | 26.0480 | 128836.5000 | 4946.11999 2014-02-05 02:19:00 | 4945.26000 | 4948.91000 | 4945.26000 | 4947.90000 | 8.7550 | 43316.1200 | 4947.58999 2014-02-05 02:20:00 | 4947.90000 | 4949.00000 | 4947.79000 | 4949.00000 | 15.0160 | 74301.8100 | 4948.17999 2014-02-05 02:21:00 | 4949.00000 | 4950.00000 | 4945.50000 | 4945.50000 | 26.3900 | 130626.4500 | 4949.85000 2014-02-05 02:22:00 | 4949.93000 | 4949.93000 | 4945.50000 | 4948.40000 | 2.1420 | 10594.2300 | 4945.95000 2014-02-05 02:23:00 | 4949.00000 | 4949.00000 | 4948.00000 | 4948.00000 | 0.3820 | 1890.1600 | 4948.05000 2014-02-05 02:24:00 | 4949.00000 | 4949.98000 | 4946.55000 | 4949.98000 | 23.0890 | 114250.6900 | 4948.27000 2014-02-05 02:25:00 | 4949.98000 | 4949.98000 | 4947.21000 | 4949.98000 | 3.6180 | 17906.9600 | 4949.41000 2014-02-05 02:26:00 | 4949.41000 | 4949.41000 | 4946.30000 | 4948.97000 | 10.6050 | 52477.1500 | 4948.33999 2014-02-05 02:27:00 | 4948.97000 | 4948.97000 | 4948.95000 | 4948.95000 | 0.4760 | 2355.7000 | 4948.95000 2014-02-05 02:28:00 | 4948.90000 | 4948.90000 | 4948.90000 | 4948.90000 | 0.0200 | 98.9800 | 4948.90000 2014-02-05 02:29:00 | 4948.90000 | 4948.92000 | 4946.92000 | 4948.91000 | 0.9140 | 4521.5700 | 4947.02000 2014-02-05 02:30:00 | 4948.79000 | 4948.79000 | 4946.60000 | 4946.79000 | 0.1180 | 583.7800 | 4947.25000 2014-02-05 02:31:00 | 4946.32000 | 4946.75000 | 4945.27000 | 4945.93000 | 2.7900 | 13800.2300 | 4946.32000 2014-02-05 02:32:00 | 4944.99000 | 4945.00000 | 4940.12000 | 4945.00000 | 2.7350 | 13516.6700 | 4942.11000 2014-02-05 02:33:00 | 4945.00000 | 4946.76000 | 4943.33000 | 4944.11000 | 46.5610 | 230215.4700 | 4944.38001 2014-02-05 02:34:00 | 4944.29000 | 4947.91000 | 4944.01000 | 4945.00000 | 57.0509 | 282177.9700 | 4946.07001 2014-02-05 02:35:00 | 4944.96000 | 4944.97000 | 4943.30000 | 4944.90000 | 2.5370 | 12544.6000 | 4944.66000 2014-02-05 02:36:00 | 4944.98000 | 4944.99000 | 4944.97000 | 4944.99000 | 1.3730 | 6789.4500 | 4944.98000 2014-02-05 02:37:00 | 4944.99000 | 4945.00000 | 4941.46000 | 4945.00000 | 27.0290 | 133619.3400 | 4943.54999 2014-02-05 02:38:00 | 4942.31000 | 4942.31000 | 4942.31000 | 4942.31000 | 1.0000 | 4942.3100 | 4942.31000 2014-02-05 02:39:00 | 4942.62000 | 4942.62000 | 4942.62000 | 4942.62000 | 0.0740 | 365.7500 | 4942.62000 2014-02-05 02:40:00 | 4944.90000 | 4945.00000 | 4944.90000 | 4945.00000 | 6.5670 | 32473.7600 | 4944.99000 2014-02-05 02:41:00 | 4944.92000 | 4944.93000 | 4944.92000 | 4944.93000 | 3.4250 | 16936.3700 | 4944.93000 2014-02-05 02:42:00 | 4944.90000 | 4948.00000 | 4944.00000 | 4946.41000 | 15.8930 | 78611.6200 | 4946.30001 2014-02-05 02:43:00 | 4947.10000 | 4949.00000 | 4944.25000 | 4947.17000 | 63.0670 | 312005.6700 | 4947.20996 2014-02-05 02:44:00 | 4946.79000 | 4947.65000 | 4944.00000 | 4944.04000 | 18.4350 | 91173.7000 | 4945.68002 2014-02-05 02:45:00 | 4944.00000 | 4948.00000 | 4942.44000 | 4943.74000 | 32.2230 | 159334.5900 | 4944.75002 2014-02-05 02:46:00 | 4944.24000 | 4945.99000 | 4942.88000 | 4944.01000 | 20.8080 | 102881.4600 | 4944.31999 2014-02-05 02:47:00 | 4944.98000 | 4948.00000 | 4944.00000 | 4947.00000 | 16.8400 | 83300.9400 | 4946.61000 2014-02-05 02:48:00 | 4947.00000 | 4949.00000 | 4946.00000 | 4946.00000 | 11.7010 | 57894.7400 | 4947.85000 2014-02-05 02:49:00 | 4947.02000 | 4948.99000 | 4946.55000 | 4948.93000 | 1.0980 | 5433.2000 | 4948.27000 2014-02-05 02:50:00 | 4948.86000 | 4949.00000 | 4947.02000 | 4949.00000 | 6.0050 | 29718.7100 | 4948.98999 2014-02-05 02:51:00 | 4949.14000 | 4954.99000 | 4946.00000 | 4950.00000 | 47.4410 | 234909.4800 | 4951.61001 2014-02-05 02:52:00 | 4950.58000 | 4955.00000 | 4946.00000 | 4952.00000 | 84.4561 | 417980.6700 | 4949.08993 2014-02-05 02:53:00 | 4946.30000 | 4952.23000 | 4946.30000 | 4951.94000 | 63.0170 | 312005.2800 | 4951.12996 2014-02-05 02:54:00 | 4952.00000 | 4953.00000 | 4946.00000 | 4949.00000 | 103.6250 | 512925.2700 | 4949.81990 2014-02-05 02:55:00 | 4948.87000 | 4949.00000 | 4945.00000 | 4947.99000 | 27.5300 | 136181.1900 | 4946.65000 2014-02-05 02:56:00 | 4947.99000 | 4948.00000 | 4945.50000 | 4945.50000 | 11.9550 | 59133.6300 | 4946.34999 2014-02-05 02:57:00 | 4946.49000 | 4947.00000 | 4943.01000 | 4946.00000 | 5.5280 | 27335.4000 | 4944.90000 2014-02-05 02:58:00 | 4946.00000 | 4947.00000 | 4940.01000 | 4943.58000 | 20.8030 | 102857.5700 | 4944.36001 2014-02-05 02:59:00 | 4947.00000 | 4948.00000 | 4944.00000 | 4944.50000 | 59.5310 | 294430.2300 | 4945.83001 2014-02-05 03:00:00 | 4942.10000 | 4944.00000 | 4940.02000 | 4940.30000 | 21.0550 | 104041.6000 | 4941.41998 2014-02-05 03:01:00 | 4940.02000 | 4941.00000 | 4940.01000 | 4941.00000 | 1.3040 | 6441.9400 | 4940.14000 2014-02-05 03:02:00 | 4940.12000 | 4940.12000 | 4940.01000 | 4940.12000 | 11.1770 | 55215.5300 | 4940.09999 2014-02-05 03:03:00 | 4940.12000 | 4943.10000 | 4940.12000 | 4942.59000 | 3.6310 | 17944.2400 | 4941.95000 2014-02-05 03:04:00 | 4942.60000 | 4943.01000 | 4940.24000 | 4942.07000 | 16.2430 | 80267.5000 | 4941.67001 2014-02-05 03:05:00 | 4941.27000 | 4943.09000 | 4940.02000 | 4943.09000 | 13.9970 | 69161.8900 | 4941.18999 2014-02-05 03:06:00 | 4941.01000 | 4943.04000 | 4940.02000 | 4941.00000 | 19.0020 | 93884.2900 | 4940.76001 2014-02-05 03:07:00 | 4941.00000 | 4942.00000 | 4941.00000 | 4942.00000 | 3.3340 | 16475.5700 | 4941.68000 2014-02-05 03:08:00 | 4942.00000 | 4942.00000 | 4941.01000 | 4942.00000 | 2.6340 | 13016.1500 | 4941.59000 2014-02-05 03:09:00 | 4941.00000 | 4941.99000 | 4941.00000 | 4941.90000 | 8.4400 | 41702.3500 | 4941.04000 2014-02-05 03:10:00 | 4941.90000 | 4941.90000 | 4940.02000 | 4941.04000 | 2.6210 | 12949.8400 | 4940.80000 2014-02-05 03:11:00 | 4941.04000 | 4941.88000 | 4940.02000 | 4941.88000 | 8.6000 | 42486.0900 | 4940.24000 2014-02-05 03:12:00 | 4941.88000 | 4941.88000 | 4940.00000 | 4940.00000 | 6.5880 | 32544.8500 | 4940.02000 2014-02-05 03:13:00 | 4940.00000 | 4940.00000 | 4935.93000 | 4938.73000 | 83.5059 | 412381.5300 | 4938.34993 2014-02-05 03:14:00 | 4936.54000 | 4938.58000 | 4936.10000 | 4936.10000 | 3.8610 | 19061.4300 | 4936.92000 2014-02-05 03:15:00 | 4937.01000 | 4940.00000 | 4937.01000 | 4939.80000 | 3.5190 | 17381.1700 | 4939.24000 2014-02-05 03:16:00 | 4938.95000 | 4938.95000 | 4937.99000 | 4937.99000 | 2.2100 | 10913.7500 | 4938.35000 2014-02-05 03:17:00 | 4938.11000 | 4938.11000 | 4938.11000 | 4938.11000 | 0.0370 | 182.7100 | 4938.11000 2014-02-05 03:18:00 | 4940.00000 | 4941.00000 | 4940.00000 | 4940.99000 | 1.4680 | 7252.6600 | 4940.50000 2014-02-05 03:19:00 | 4940.12000 | 4941.00000 | 4940.12000 | 4941.00000 | 13.3210 | 65817.4400 | 4940.88000 2014-02-05 03:20:00 | 4941.88000 | 4943.11000 | 4941.00000 | 4943.10000 | 10.2530 | 50676.7000 | 4942.62001 2014-02-05 03:21:00 | 4945.00000 | 4946.01000 | 4945.00000 | 4946.00000 | 7.2470 | 35840.8700 | 4945.61000 2014-02-05 03:22:00 | 4946.00000 | 4947.00000 | 4945.32000 | 4945.54000 | 2.5110 | 12421.1500 | 4946.70000 2014-02-05 03:23:00 | 4945.99000 | 4946.00000 | 4943.00000 | 4943.00000 | 5.1500 | 25462.5700 | 4944.19000 2014-02-05 03:24:00 | 4944.82000 | 4945.56000 | 4943.00000 | 4945.56000 | 0.9470 | 4682.9000 | 4944.98000 2014-02-05 03:25:00 | 4943.10000 | 4945.00000 | 4943.10000 | 4944.99000 | 0.9550 | 4722.2700 | 4944.79000 2014-02-05 03:26:00 | 4945.00000 | 4945.00000 | 4944.99000 | 4945.00000 | 4.6770 | 23127.7600 | 4945.00000 2014-02-05 03:27:00 | . | . | . | . | . | . | . 2014-02-05 03:28:00 | 4945.00000 | 4945.46000 | 4943.91000 | 4944.11000 | 4.1120 | 20333.7000 | 4944.97000 2014-02-05 03:29:00 | 4944.10000 | 4945.46000 | 4944.10000 | 4944.31000 | 0.0600 | 296.6700 | 4944.44000 2014-02-05 03:30:00 | 4944.41000 | 4945.62000 | 4943.00000 | 4943.01000 | 7.1860 | 35523.4300 | 4943.41999 2014-02-05 03:31:00 | 4943.01000 | 4944.96000 | 4943.01000 | 4943.01000 | 0.6520 | 3223.7500 | 4944.41000 2014-02-05 03:32:00 | 4942.00000 | 4943.00000 | 4938.00000 | 4939.99000 | 9.3090 | 45993.8600 | 4940.79000 2014-02-05 03:33:00 | 4939.96000 | 4944.78000 | 4939.95000 | 4940.09000 | 58.8090 | 290664.5200 | 4942.51999 2014-02-05 03:34:00 | 4939.99000 | 4939.99000 | 4939.99000 | 4939.99000 | 0.0290 | 143.2600 | 4939.99000 2014-02-05 03:35:00 | 4940.00000 | 4940.20000 | 4940.00000 | 4940.20000 | 3.0870 | 15249.7900 | 4940.00000 2014-02-05 03:36:00 | 4940.00000 | 4940.20000 | 4939.00000 | 4940.00000 | 4.1830 | 20663.9600 | 4939.99000 2014-02-05 03:37:00 | 4943.20000 | 4943.20000 | 4939.50000 | 4940.03000 | 8.7000 | 42987.8800 | 4941.14000 2014-02-05 03:38:00 | 4940.02000 | 4940.02000 | 4939.51000 | 4939.51000 | 1.6490 | 8145.5200 | 4939.67000 2014-02-05 03:39:00 | 4939.60000 | 4939.60000 | 4939.00000 | 4939.00000 | 3.0480 | 15054.3800 | 4939.10000 2014-02-05 03:40:00 | 4939.00000 | 4939.00000 | 4939.00000 | 4939.00000 | 3.4150 | 16866.6900 | 4939.00000 2014-02-05 03:41:00 | 4939.49000 | 4939.49000 | 4939.49000 | 4939.49000 | 0.0130 | 64.2100 | 4939.49000 2014-02-05 03:42:00 | 4939.00000 | 4939.00000 | 4938.00000 | 4939.00000 | 0.0860 | 424.7000 | 4938.34000 2014-02-05 03:43:00 | 4936.00000 | 4940.00000 | 4935.00000 | 4939.99000 | 86.7629 | 428404.1300 | 4937.64005 2014-02-05 03:44:00 | 4937.99000 | 4937.99000 | 4937.97000 | 4937.97000 | 0.7700 | 3802.2400 | 4937.98000 2014-02-05 03:45:00 | 4937.98000 | 4937.98000 | 4936.44000 | 4936.49000 | 1.3100 | 6466.8000 | 4936.49000 2014-02-05 03:46:00 | 4934.99000 | 4935.00000 | 4925.00000 | 4925.00000 | 42.2890 | 208436.5000 | 4928.85999 2014-02-05 03:47:00 | 4925.00000 | 4934.99000 | 4924.99000 | 4933.97000 | 35.9820 | 177367.5800 | 4929.34001 2014-02-05 03:48:00 | 4928.47000 | 4933.97000 | 4928.47000 | 4930.97000 | 66.9780 | 330244.1900 | 4930.63997 2014-02-05 03:49:00 | 4931.46000 | 4931.46000 | 4931.00000 | 4931.00000 | 1.0000 | 4931.4200 | 4931.42000 2014-02-05 03:50:00 | 4931.63000 | 4932.00000 | 4931.09000 | 4931.09000 | 3.6260 | 17882.2900 | 4931.69000 2014-02-05 03:51:00 | 4930.20000 | 4931.46000 | 4930.20000 | 4930.21000 | 2.5010 | 12332.2700 | 4930.93000 2014-02-05 03:52:00 | 4930.97000 | 4931.45000 | 4930.97000 | 4931.45000 | 0.0340 | 167.6600 | 4931.25000 2014-02-05 03:53:00 | 4931.45000 | 4931.45000 | 4930.99000 | 4931.44000 | 0.1810 | 892.5800 | 4931.40000 2014-02-05 03:54:00 | 4930.99000 | 4931.42000 | 4930.22000 | 4930.22000 | 3.3260 | 16400.1300 | 4930.89000 2014-02-05 03:55:00 | 4930.22000 | 4930.22000 | 4928.00000 | 4929.60000 | 4.5710 | 22530.2200 | 4928.95000 2014-02-05 03:56:00 | 4928.14000 | 4930.40000 | 4928.00000 | 4928.11000 | 10.1680 | 50122.5000 | 4929.44000 2014-02-05 03:57:00 | 4928.12000 | 4928.12000 | 4928.00000 | 4928.00000 | 1.1410 | 5622.9300 | 4928.07000 2014-02-05 03:58:00 | 4927.67000 | 4929.67000 | 4925.95000 | 4928.65000 | 61.7610 | 304345.4600 | 4927.79001 2014-02-05 03:59:00 | 4928.56000 | 4928.92000 | 4925.82000 | 4925.82000 | 29.7430 | 146556.0600 | 4927.41002 2014-02-05 04:00:00 | 4927.58000 | 4927.58000 | 4925.10000 | 4925.83000 | 7.1560 | 35250.7300 | 4926.03999 2014-02-05 04:01:00 | 4927.82000 | 4928.93000 | 4925.97000 | 4926.01000 | 30.9700 | 152611.7100 | 4927.73000 2014-02-05 04:02:00 | 4929.00000 | 4929.00000 | 4925.00000 | 4925.07000 | 4.8400 | 23843.2000 | 4926.28000 2014-02-05 04:03:00 | 4925.00000 | 4928.99000 | 4924.99000 | 4928.99000 | 3.0620 | 15085.9400 | 4926.83000 2014-02-05 04:04:00 | 4927.00000 | 4927.00000 | 4925.69000 | 4925.69000 | 16.7820 | 82665.7700 | 4925.86001 2014-02-05 04:05:00 | 4928.27000 | 4929.00000 | 4924.99000 | 4925.13000 | 21.7100 | 106939.0700 | 4925.80000 2014-02-05 04:06:00 | 4925.12000 | 4927.00000 | 4925.01000 | 4925.01000 | 5.1190 | 25213.0800 | 4925.39000 2014-02-05 04:07:00 | 4925.01000 | 4927.00000 | 4925.00000 | 4926.99000 | 8.9560 | 44120.5200 | 4926.35999 2014-02-05 04:08:00 | 4926.99000 | 4930.12000 | 4925.00000 | 4926.12000 | 6.8980 | 33990.3400 | 4927.56000 2014-02-05 04:09:00 | 4927.31000 | 4930.97000 | 4925.00000 | 4925.10000 | 33.9920 | 167520.1600 | 4928.22001 2014-02-05 04:10:00 | 4925.11000 | 4929.84000 | 4924.60000 | 4926.89000 | 38.2580 | 188468.0500 | 4926.23998 2014-02-05 04:11:00 | 4928.81000 | 4928.81000 | 4925.51000 | 4926.00000 | 19.5700 | 96420.5800 | 4926.96000 2014-02-05 04:12:00 | 4927.00000 | 4927.00000 | 4926.04000 | 4926.04000 | 1.0200 | 5024.5800 | 4926.06000 2014-02-05 04:13:00 | 4926.99000 | 4926.99000 | 4926.00000 | 4926.49000 | 1.1660 | 5744.1400 | 4926.36000 2014-02-05 04:14:00 | 4926.00000 | 4926.00000 | 4925.00000 | 4925.99000 | 4.1380 | 20379.9500 | 4925.07000 2014-02-05 04:15:00 | 4925.99000 | 4925.99000 | 4924.10000 | 4924.10000 | 0.4440 | 2186.8400 | 4925.32000 2014-02-05 04:16:00 | 4925.98000 | 4926.00000 | 4925.98000 | 4925.99000 | 0.3060 | 1507.3500 | 4925.99000 2014-02-05 04:17:00 | 4925.90000 | 4925.90000 | 4925.89000 | 4925.89000 | 0.0400 | 197.0400 | 4925.90000 2014-02-05 04:18:00 | 4925.89000 | 4925.89000 | 4925.89000 | 4925.89000 | 0.0200 | 98.5200 | 4925.89000 2014-02-05 04:19:00 | 4925.00000 | 4925.88000 | 4924.51000 | 4924.51000 | 2.8840 | 14203.6900 | 4925.00000 2014-02-05 04:20:00 | 4924.56000 | 4924.98000 | 4924.56000 | 4924.98000 | 0.0710 | 349.6700 | 4924.91000 2014-02-05 04:21:00 | 4924.98000 | 4925.89000 | 4924.98000 | 4925.35000 | 1.8630 | 9175.9700 | 4925.37000 2014-02-05 04:22:00 | 4925.34000 | 4925.89000 | 4925.34000 | 4925.87000 | 1.2150 | 5984.7000 | 4925.68000 2014-02-05 04:23:00 | 4924.51000 | 4927.05000 | 4924.51000 | 4927.00000 | 10.2960 | 50720.2600 | 4926.20999 2014-02-05 04:24:00 | 4926.00000 | 4927.32000 | 4924.99000 | 4927.32000 | 1.6220 | 7988.8500 | 4925.31000 2014-02-05 04:25:00 | 4927.32000 | 4931.11000 | 4925.00000 | 4926.72000 | 9.1490 | 45077.9500 | 4927.09000 2014-02-05 04:26:00 | 4926.66000 | 4931.00000 | 4926.00000 | 4926.74000 | 9.9870 | 49219.4200 | 4928.34999 2014-02-05 04:27:00 | 4926.76000 | 4933.11000 | 4926.76000 | 4932.02000 | 20.5500 | 101298.0000 | 4929.34000 2014-02-05 04:28:00 | 4933.11000 | 4935.96000 | 4928.07000 | 4935.96000 | 8.1150 | 40031.1800 | 4932.98999 2014-02-05 04:29:00 | 4930.27000 | 4934.99000 | 4925.99000 | 4928.01000 | 43.9080 | 216410.9100 | 4928.73998 2014-02-05 04:30:00 | 4927.99000 | 4931.19000 | 4927.99000 | 4931.19000 | 11.4200 | 56287.7400 | 4928.87000 2014-02-05 04:31:00 | 4927.28000 | 4931.13000 | 4927.06000 | 4929.99000 | 28.6500 | 141218.3100 | 4929.09000 2014-02-05 04:32:00 | 4928.99000 | 4928.99000 | 4927.69000 | 4927.69000 | 3.3710 | 16612.9100 | 4928.18000 2014-02-05 04:33:00 | 4927.69000 | 4928.98000 | 4927.24000 | 4927.27000 | 0.6260 | 3084.8600 | 4927.90000 2014-02-05 04:34:00 | 4928.00000 | 4929.00000 | 4928.00000 | 4929.00000 | 0.9740 | 4800.7100 | 4928.86000 2014-02-05 04:35:00 | 4929.00000 | 4929.99000 | 4925.02000 | 4928.46000 | 32.2800 | 159029.4300 | 4926.56000 2014-02-05 04:36:00 | 4927.40000 | 4928.55000 | 4925.03000 | 4925.03000 | 34.4000 | 169467.9400 | 4926.39000 2014-02-05 04:37:00 | 4927.00000 | 4927.00000 | 4926.95000 | 4927.00000 | 4.9480 | 24378.7600 | 4926.99000 2014-02-05 04:38:00 | 4925.10000 | 4927.91000 | 4925.10000 | 4927.91000 | 1.0100 | 4974.3900 | 4925.14000 2014-02-05 04:39:00 | 4926.53000 | 4926.55000 | 4926.23000 | 4926.23000 | 2.2260 | 10966.1000 | 4926.37000 2014-02-05 04:40:00 | 4926.24000 | 4927.00000 | 4926.15000 | 4926.15000 | 2.5660 | 12642.3500 | 4926.87000 2014-02-05 04:41:00 | 4926.25000 | 4929.00000 | 4926.16000 | 4929.00000 | 2.4440 | 12042.5300 | 4927.39000 2014-02-05 04:42:00 | 4927.01000 | 4928.99000 | 4926.56000 | 4926.68000 | 2.8820 | 14200.9000 | 4927.45000 2014-02-05 04:43:00 | 4928.98000 | 4928.99000 | 4927.99000 | 4927.99000 | 0.0680 | 335.1500 | 4928.69000 2014-02-05 04:44:00 | 4927.99000 | 4928.00000 | 4927.03000 | 4928.00000 | 0.8640 | 4257.7700 | 4927.97000 2014-02-05 04:45:00 | 4928.99000 | 4928.99000 | 4928.00000 | 4928.98000 | 0.8200 | 4041.7600 | 4928.98000 2014-02-05 04:46:00 | 4928.98000 | 4929.00000 | 4927.82000 | 4929.00000 | 2.0100 | 9906.1100 | 4928.41000 2014-02-05 04:47:00 | 4928.99000 | 4929.00000 | 4928.00000 | 4928.00000 | 1.6510 | 8137.7500 | 4928.98000 2014-02-05 04:48:00 | 4928.00000 | 4929.00000 | 4927.00000 | 4929.00000 | 4.9590 | 24439.9800 | 4928.41000 2014-02-05 04:49:00 | 4929.90000 | 4930.00000 | 4929.00000 | 4930.00000 | 2.6610 | 13118.4400 | 4929.89000 2014-02-05 04:50:00 | 4930.00000 | 4930.00000 | 4929.90000 | 4930.00000 | 5.9250 | 29210.1200 | 4929.97999 2014-02-05 04:51:00 | 4930.00000 | 4932.00000 | 4930.00000 | 4932.00000 | 10.5950 | 52252.5300 | 4931.80999 2014-02-05 04:52:00 | 4932.00000 | 4932.00000 | 4930.00000 | 4931.00000 | 4.8780 | 24053.1400 | 4930.94000 2014-02-05 04:53:00 | 4931.99000 | 4932.00000 | 4931.02000 | 4931.02000 | 17.7710 | 87641.7400 | 4931.73000 2014-02-05 04:54:00 | 4934.51000 | 4934.99000 | 4925.02000 | 4926.06000 | 45.5820 | 224649.1800 | 4928.46002 2014-02-05 04:55:00 | 4926.25000 | 4927.43000 | 4925.20000 | 4925.74000 | 28.5820 | 140793.2200 | 4925.94001 2014-02-05 04:56:00 | 4926.55000 | 4928.99000 | 4925.94000 | 4928.99000 | 5.0340 | 24800.3800 | 4926.58000 2014-02-05 04:57:00 | 4928.99000 | 4929.00000 | 4925.81000 | 4929.00000 | 20.5200 | 101110.3700 | 4927.41000 2014-02-05 04:58:00 | . | . | . | . | . | . | . 2014-02-05 04:59:00 | 4927.13000 | 4929.00000 | 4927.13000 | 4929.00000 | 0.5350 | 2636.5700 | 4928.16000 2014-02-05 05:00:00 | 4929.00000 | 4929.00000 | 4928.01000 | 4928.01000 | 1.7130 | 8442.3700 | 4928.41000 2014-02-05 05:01:00 | 4927.49000 | 4927.50000 | 4927.49000 | 4927.50000 | 1.3240 | 6524.0000 | 4927.49000 2014-02-05 05:02:00 | 4927.49000 | 4929.99000 | 4927.49000 | 4929.99000 | 1.6390 | 8077.9600 | 4928.59000 2014-02-05 05:03:00 | 4929.00000 | 4929.99000 | 4927.51000 | 4927.53000 | 1.6910 | 8334.7100 | 4928.87000 2014-02-05 05:04:00 | 4927.53000 | 4927.53000 | 4927.51000 | 4927.51000 | 3.0150 | 14856.4600 | 4927.52000 2014-02-05 05:05:00 | 4927.51000 | 4927.52000 | 4927.51000 | 4927.51000 | 2.9920 | 14743.1200 | 4927.51000 2014-02-05 05:06:00 | 4927.51000 | 4927.52000 | 4927.51000 | 4927.52000 | 0.0800 | 394.2000 | 4927.52000 2014-02-05 05:07:00 | . | . | . | . | . | . | . 2014-02-05 05:08:00 | 4927.53000 | 4927.64000 | 4927.53000 | 4927.64000 | 0.6690 | 3296.5800 | 4927.63000 2014-02-05 05:09:00 | 4927.54000 | 4927.54000 | 4927.50000 | 4927.50000 | 2.4800 | 12220.2700 | 4927.53000 2014-02-05 05:10:00 | 4927.41000 | 4927.51000 | 4927.41000 | 4927.51000 | 1.7320 | 8534.3300 | 4927.44000 2014-02-05 05:11:00 | 4927.52000 | 4927.52000 | 4927.52000 | 4927.52000 | 0.1410 | 694.7800 | 4927.52000 2014-02-05 05:12:00 | 4927.24000 | 4927.25000 | 4927.24000 | 4927.25000 | 0.2410 | 1187.4700 | 4927.25000 2014-02-05 05:13:00 | . | . | . | . | . | . | . 2014-02-05 05:14:00 | 4927.25000 | 4927.25000 | 4927.00000 | 4927.00000 | 0.5660 | 2788.8200 | 4927.24000 2014-02-05 05:15:00 | 4927.00000 | 4927.00000 | 4925.50000 | 4925.50000 | 1.7660 | 8699.6400 | 4926.18000 2014-02-05 05:16:00 | 4925.05000 | 4925.05000 | 4925.05000 | 4925.05000 | 0.1400 | 689.5100 | 4925.05000 2014-02-05 05:17:00 | 4925.05000 | 4925.05000 | 4921.20000 | 4921.20000 | 1.0320 | 5081.9700 | 4924.39000 2014-02-05 05:18:00 | 4921.10000 | 4921.20000 | 4921.09999 | 4921.10000 | 8.0160 | 39447.5600 | 4921.09999 2014-02-05 05:19:00 | 4921.10000 | 4921.10000 | 4921.00000 | 4921.00000 | 4.9260 | 24241.1900 | 4921.07000 2014-02-05 05:20:00 | 4920.94000 | 4920.94000 | 4920.11000 | 4920.23000 | 3.1840 | 15665.9800 | 4920.22000 2014-02-05 05:21:00 | 4920.23000 | 4920.58000 | 4920.11000 | 4920.58000 | 0.9200 | 4526.7000 | 4920.33000 2014-02-05 05:22:00 | 4920.74000 | 4920.74000 | 4920.74000 | 4920.74000 | 0.1850 | 910.3400 | 4920.74000 2014-02-05 05:23:00 | 4922.98000 | 4923.99000 | 4922.98000 | 4923.99000 | 1.5130 | 7448.9900 | 4923.32000 2014-02-05 05:24:00 | 4924.00000 | 4924.00000 | 4923.23000 | 4923.23000 | 1.0930 | 5381.3200 | 4923.44000 2014-02-05 05:25:00 | . | . | . | . | . | . | . 2014-02-05 05:26:00 | 4923.23000 | 4923.23000 | 4923.10000 | 4923.10000 | 0.2260 | 1112.6500 | 4923.22000 2014-02-05 05:27:00 | 4920.80000 | 4920.80000 | 4920.51000 | 4920.51000 | 0.1130 | 556.0500 | 4920.77000 2014-02-05 05:28:00 | 4922.57000 | 4922.57000 | 4922.56000 | 4922.56000 | 0.3140 | 1545.6900 | 4922.56000 2014-02-05 05:29:00 | 4922.56000 | 4922.66000 | 4922.55000 | 4922.66000 | 0.2150 | 1058.3700 | 4922.63000 2014-02-05 05:30:00 | 4922.67000 | 4923.23000 | 4922.00000 | 4923.23000 | 2.0690 | 10185.0600 | 4922.69000 2014-02-05 05:31:00 | 4924.00000 | 4924.01000 | 4924.00000 | 4924.00000 | 1.6710 | 8228.0100 | 4924.01000 2014-02-05 05:32:00 | 4922.10000 | 4922.10000 | 4922.10000 | 4922.10000 | 0.0200 | 98.4400 | 4922.10000 2014-02-05 05:33:00 | 4922.10000 | 4923.99000 | 4922.00000 | 4922.01000 | 3.2130 | 15815.6600 | 4922.40000 2014-02-05 05:34:00 | 4922.01000 | 4922.01000 | 4920.50000 | 4920.50000 | 0.8190 | 4031.0900 | 4921.97000 2014-02-05 05:35:00 | 4922.00000 | 4922.98000 | 4920.51000 | 4922.96000 | 11.4720 | 56474.4000 | 4922.80000 2014-02-05 05:36:00 | . | . | . | . | . | . | . 2014-02-05 05:37:00 | . | . | . | . | . | . | . 2014-02-05 05:38:00 | 4920.52000 | 4921.00000 | 4920.00000 | 4920.00000 | 5.2890 | 26024.2300 | 4920.44000 2014-02-05 05:39:00 | 4921.21000 | 4925.00000 | 4920.46000 | 4925.00000 | 5.8300 | 28696.6400 | 4922.24000 2014-02-05 05:40:00 | . | . | . | . | . | . | . 2014-02-05 05:41:00 | 4924.99000 | 4924.99000 | 4924.00000 | 4924.99000 | 0.6210 | 3058.4000 | 4924.97000 2014-02-05 05:42:00 | . | . | . | . | . | . | . 2014-02-05 05:43:00 | 4922.61000 | 4922.65000 | 4922.61000 | 4922.65000 | 0.2080 | 1023.9100 | 4922.64000 2014-02-05 05:44:00 | 4922.65000 | 4922.66000 | 4922.65000 | 4922.66000 | 3.9350 | 19370.6600 | 4922.66000 2014-02-05 05:45:00 | 4924.62000 | 4924.98000 | 4922.66000 | 4924.98000 | 8.8340 | 43496.9700 | 4923.81001 2014-02-05 05:46:00 | 4924.98000 | 4924.98000 | 4924.98000 | 4924.98000 | 0.0220 | 108.3500 | 4924.98000 2014-02-05 05:47:00 | 4924.88000 | 4924.98000 | 4924.00000 | 4924.00000 | 1.0050 | 4948.9300 | 4924.30000 2014-02-05 05:48:00 | 4924.96000 | 4924.98000 | 4924.96000 | 4924.98000 | 2.7250 | 13420.5500 | 4924.97000 2014-02-05 05:49:00 | 4924.99000 | 4925.00000 | 4924.99000 | 4925.00000 | 5.5290 | 27230.3100 | 4925.00000 2014-02-05 05:50:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 3.1640 | 15582.7000 | 4925.00000 2014-02-05 05:51:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 0.6680 | 3289.9000 | 4925.00000 2014-02-05 05:52:00 | 4925.01000 | 4925.98000 | 4925.01000 | 4925.98000 | 0.0270 | 132.9800 | 4925.37000 2014-02-05 05:53:00 | 4925.02000 | 4925.02000 | 4925.01000 | 4925.01000 | 1.5130 | 7451.5400 | 4925.01000 2014-02-05 05:54:00 | 4925.00000 | 4925.01000 | 4925.00000 | 4925.01000 | 5.6850 | 27998.6800 | 4925.00999 2014-02-05 05:55:00 | 4925.01000 | 4925.97000 | 4925.01000 | 4925.97000 | 0.7140 | 3516.4700 | 4925.03000 2014-02-05 05:56:00 | . | . | . | . | . | . | . 2014-02-05 05:57:00 | 4925.97000 | 4927.00000 | 4925.97000 | 4927.00000 | 9.5940 | 47261.3500 | 4926.14001 2014-02-05 05:58:00 | 4926.99000 | 4927.00000 | 4926.01000 | 4926.01000 | 1.0860 | 5350.7000 | 4926.98000 2014-02-05 05:59:00 | . | . | . | . | . | . | . 2014-02-05 06:00:00 | 4925.64000 | 4926.65000 | 4925.64000 | 4926.65000 | 0.3850 | 1896.4700 | 4925.90000 2014-02-05 06:01:00 | 4926.65000 | 4927.00000 | 4925.89000 | 4927.00000 | 4.3950 | 21653.1600 | 4926.77000 2014-02-05 06:02:00 | . | . | . | . | . | . | . 2014-02-05 06:03:00 | 4929.50000 | 4930.51000 | 4926.00000 | 4930.00000 | 42.0910 | 207453.6700 | 4928.69001 2014-02-05 06:04:00 | 4930.00000 | 4938.02000 | 4926.14000 | 4938.02000 | 59.7580 | 294653.1800 | 4930.76998 2014-02-05 06:05:00 | 4930.41000 | 4940.03000 | 4930.00000 | 4935.00000 | 18.3740 | 90674.9600 | 4934.96001 2014-02-05 06:06:00 | 4935.00000 | 4941.00000 | 4930.93000 | 4940.00000 | 38.4260 | 189775.0500 | 4938.70997 2014-02-05 06:07:00 | 4939.97000 | 4941.00000 | 4932.94000 | 4940.99000 | 61.6230 | 304275.2700 | 4937.69004 2014-02-05 06:08:00 | 4941.00000 | 4941.00000 | 4935.16000 | 4936.00000 | 54.8000 | 270611.4800 | 4938.17000 2014-02-05 06:09:00 | 4936.00000 | 4938.10000 | 4936.00000 | 4936.09000 | 0.5200 | 2566.8100 | 4936.17000 2014-02-05 06:10:00 | 4936.00000 | 4936.09000 | 4931.86000 | 4936.00000 | 11.8240 | 58356.2600 | 4935.41001 2014-02-05 06:11:00 | 4936.01000 | 4938.09000 | 4936.01000 | 4936.08000 | 1.4330 | 7073.7800 | 4936.35000 2014-02-05 06:12:00 | 4937.91000 | 4940.00000 | 4936.00000 | 4936.00000 | 8.2170 | 40567.1100 | 4936.97000 2014-02-05 06:13:00 | 4936.99000 | 4940.00000 | 4936.00000 | 4936.01000 | 8.8640 | 43756.6800 | 4936.45001 2014-02-05 06:14:00 | 4936.06000 | 4940.00000 | 4936.00000 | 4936.23000 | 7.9130 | 39075.0500 | 4938.08000 2014-02-05 06:15:00 | 4936.00000 | 4938.22000 | 4930.01000 | 4932.18000 | 91.0339 | 449076.7700 | 4933.07007 2014-02-05 06:16:00 | 4930.03000 | 4933.81000 | 4930.01000 | 4932.25000 | 32.9400 | 162449.0400 | 4931.66000 2014-02-05 06:17:00 | 4930.12000 | 4933.83000 | 4930.12000 | 4931.97000 | 82.5170 | 406970.4100 | 4931.95995 2014-02-05 06:18:00 | 4930.10000 | 4950.12000 | 4925.50000 | 4934.99000 | 69.2480 | 342214.4800 | 4941.86997 2014-02-05 06:19:00 | 4934.19000 | 4944.00000 | 4925.50000 | 4929.75000 | 97.1720 | 479860.8100 | 4938.26004 2014-02-05 06:20:00 | 4929.74000 | 4942.72000 | 4929.74000 | 4932.44000 | 52.2520 | 257893.3800 | 4935.57002 2014-02-05 06:21:00 | 4938.45000 | 4939.41000 | 4932.55000 | 4935.80000 | 44.9580 | 221862.5200 | 4934.87998 2014-02-05 06:22:00 | 4935.80000 | 4940.93000 | 4932.00000 | 4932.00000 | 59.7280 | 294977.8900 | 4938.68998 2014-02-05 06:23:00 | 4932.00000 | 4937.73000 | 4932.00000 | 4933.10000 | 42.5840 | 210177.1300 | 4935.59003 2014-02-05 06:24:00 | 4933.10000 | 4933.10000 | 4933.00000 | 4933.00000 | 2.1200 | 10458.1200 | 4933.08000 2014-02-05 06:25:00 | 4933.00000 | 4934.97000 | 4933.00000 | 4933.02000 | 1.8100 | 8930.9500 | 4934.23000 2014-02-05 06:26:00 | 4933.02000 | 4934.98000 | 4933.01000 | 4933.26000 | 2.6760 | 13201.8800 | 4933.44000 2014-02-05 06:27:00 | 4933.30000 | 4934.92000 | 4932.00000 | 4932.22000 | 8.2370 | 40630.8000 | 4932.71999 2014-02-05 06:28:00 | 4932.24000 | 4933.20000 | 4932.24000 | 4932.48000 | 0.1560 | 769.4600 | 4932.46000 2014-02-05 06:29:00 | 4932.56000 | 4933.22000 | 4932.56000 | 4932.58000 | 0.5700 | 2811.8600 | 4933.08000 2014-02-05 06:30:00 | 4932.58000 | 4932.58000 | 4932.00000 | 4932.01000 | 3.1540 | 15555.6200 | 4932.03000 2014-02-05 06:31:00 | 4932.02000 | 4932.55000 | 4932.00000 | 4932.55000 | 0.2780 | 1371.1000 | 4932.02000 2014-02-05 06:32:00 | 4932.00000 | 4941.01000 | 4931.98000 | 4933.56000 | 55.2480 | 272743.2200 | 4936.70998 2014-02-05 06:33:00 | 4935.99000 | 4943.50000 | 4933.57000 | 4935.42000 | 35.7730 | 176663.1800 | 4938.45002 2014-02-05 06:34:00 | 4935.53000 | 4941.28000 | 4932.90000 | 4941.28000 | 43.3150 | 213912.5200 | 4938.52996 2014-02-05 06:35:00 | 4941.62000 | 4941.98000 | 4937.19000 | 4938.65000 | 20.7150 | 102334.8100 | 4940.12998 2014-02-05 06:36:00 | 4939.99000 | 4940.00000 | 4935.97000 | 4935.97000 | 4.2550 | 21005.7200 | 4936.71000 2014-02-05 06:37:00 | 4935.37000 | 4940.01000 | 4935.37000 | 4940.00000 | 5.7150 | 28226.9800 | 4939.09999 2014-02-05 06:38:00 | 4939.99000 | 4939.99000 | 4937.00000 | 4937.00000 | 1.0610 | 5238.2300 | 4937.07000 2014-02-05 06:39:00 | . | . | . | . | . | . | . 2014-02-05 06:40:00 | 4938.80000 | 4939.82000 | 4937.01000 | 4939.82000 | 1.8300 | 9034.8800 | 4937.09000 2014-02-05 06:41:00 | 4939.96000 | 4939.96000 | 4937.01000 | 4937.01000 | 0.2400 | 1185.4900 | 4939.52000 2014-02-05 06:42:00 | . | . | . | . | . | . | . 2014-02-05 06:43:00 | 4937.01000 | 4937.01000 | 4936.00000 | 4936.00000 | 0.2000 | 987.2900 | 4936.46000 2014-02-05 06:44:00 | 4936.00000 | 4936.00000 | 4935.00000 | 4935.00000 | 2.3050 | 11375.3800 | 4935.09000 2014-02-05 06:45:00 | 4934.95000 | 4934.95000 | 4933.00000 | 4933.00000 | 0.9330 | 4603.0800 | 4933.63000 2014-02-05 06:46:00 | 4934.47000 | 4934.47000 | 4934.45000 | 4934.45000 | 0.0230 | 113.4900 | 4934.46000 2014-02-05 06:47:00 | 4933.01000 | 4933.02000 | 4933.00000 | 4933.01000 | 2.2880 | 11286.7200 | 4933.01000 2014-02-05 06:48:00 | 4933.02000 | 4934.99000 | 4933.00000 | 4934.98000 | 2.6350 | 12998.9800 | 4933.20000 2014-02-05 06:49:00 | 4934.98000 | 4934.99000 | 4933.02000 | 4934.99000 | 0.9940 | 4905.3100 | 4934.92000 2014-02-05 06:50:00 | 4933.04000 | 4935.00000 | 4933.04000 | 4935.00000 | 0.3670 | 1811.0100 | 4934.64000 2014-02-05 06:51:00 | 4935.00000 | 4935.00000 | 4933.00000 | 4933.00000 | 3.3580 | 16566.4300 | 4933.42000 2014-02-05 06:52:00 | 4932.99000 | 4933.00000 | 4932.83000 | 4932.83000 | 3.3920 | 16732.6800 | 4932.98000 2014-02-05 06:53:00 | 4932.83000 | 4932.83000 | 4932.82000 | 4932.82000 | 0.8900 | 4390.2200 | 4932.83000 2014-02-05 06:54:00 | 4932.81000 | 4932.81000 | 4930.00000 | 4930.00000 | 2.9420 | 14506.5900 | 4930.86000 2014-02-05 06:55:00 | 4930.01000 | 4932.59000 | 4929.95000 | 4932.59000 | 2.7740 | 13676.0900 | 4930.10000 2014-02-05 06:56:00 | 4932.59000 | 4932.60000 | 4932.59000 | 4932.59000 | 1.6050 | 7916.8200 | 4932.60000 2014-02-05 06:57:00 | 4931.00000 | 4931.00000 | 4930.00000 | 4930.00000 | 0.8000 | 3944.7900 | 4930.99000 2014-02-05 06:58:00 | 4930.00000 | 4930.00000 | 4927.00000 | 4927.00000 | 1.6000 | 7884.6000 | 4927.87000 2014-02-05 06:59:00 | 4927.00000 | 4930.97000 | 4926.98000 | 4930.49000 | 62.8930 | 310044.1000 | 4929.71004 2014-02-05 07:00:00 | 4927.48000 | 4929.98000 | 4927.00000 | 4929.98000 | 0.3470 | 1709.9000 | 4927.66000 2014-02-05 07:01:00 | . | . | . | . | . | . | . 2014-02-05 07:02:00 | 4929.00000 | 4929.97000 | 4929.00000 | 4929.97000 | 0.0240 | 118.3100 | 4929.57000 2014-02-05 07:03:00 | 4929.50000 | 4930.00000 | 4929.49000 | 4930.00000 | 0.2780 | 1370.5000 | 4929.84000 2014-02-05 07:04:00 | 4929.99000 | 4929.99000 | 4929.99000 | 4929.99000 | 0.0200 | 98.6000 | 4929.99000 2014-02-05 07:05:00 | 4929.97000 | 4929.97000 | 4928.01000 | 4928.01000 | 0.3990 | 1966.8400 | 4929.41000 2014-02-05 07:06:00 | 4928.00000 | 4928.01000 | 4928.00000 | 4928.01000 | 0.5100 | 2513.2800 | 4928.00000 2014-02-05 07:07:00 | 4928.00000 | 4928.00000 | 4928.00000 | 4928.00000 | 0.6970 | 3434.8200 | 4928.00000 2014-02-05 07:08:00 | 4927.00000 | 4927.48000 | 4927.00000 | 4927.48000 | 0.0200 | 98.5400 | 4927.24000 2014-02-05 07:09:00 | 4927.11000 | 4927.11000 | 4927.11000 | 4927.11000 | 0.6000 | 2956.2700 | 4927.11000 2014-02-05 07:10:00 | 4927.03000 | 4927.03000 | 4927.02000 | 4927.02000 | 0.8100 | 3990.8900 | 4927.03000 2014-02-05 07:11:00 | 4926.39000 | 4926.39000 | 4926.03000 | 4926.03000 | 0.3490 | 1719.2800 | 4926.29000 2014-02-05 07:12:00 | 4926.04000 | 4926.11000 | 4926.03000 | 4926.05000 | 2.3100 | 11379.2900 | 4926.10000 2014-02-05 07:13:00 | 4926.05000 | 4926.06000 | 4926.05000 | 4926.06000 | 1.3530 | 6664.9500 | 4926.06000 2014-02-05 07:14:00 | 4926.09000 | 4926.55000 | 4926.09000 | 4926.44000 | 4.0000 | 19705.0600 | 4926.27000 2014-02-05 07:15:00 | 4926.09000 | 4926.10000 | 4926.09000 | 4926.09000 | 0.3270 | 1610.8300 | 4926.09000 2014-02-05 07:16:00 | 4927.99000 | 4927.99000 | 4926.10000 | 4926.10000 | 0.3500 | 1724.5100 | 4927.18000 2014-02-05 07:17:00 | 4926.10000 | 4926.10000 | 4926.10000 | 4926.10000 | 0.0030 | 14.7800 | 4926.10000 2014-02-05 07:18:00 | 4927.96000 | 4927.96000 | 4927.96000 | 4927.96000 | 0.9740 | 4799.8300 | 4927.96000 2014-02-05 07:19:00 | 4927.87000 | 4927.88000 | 4927.87000 | 4927.88000 | 1.9400 | 9560.0900 | 4927.88000 2014-02-05 07:20:00 | 4927.88000 | 4929.00000 | 4927.88000 | 4929.00000 | 0.8280 | 4080.4300 | 4928.06000 2014-02-05 07:21:00 | 4929.59000 | 4929.59000 | 4926.62000 | 4929.29000 | 2.9240 | 14409.4800 | 4928.00000 2014-02-05 07:22:00 | 4927.30000 | 4929.59000 | 4927.05000 | 4929.59000 | 16.1160 | 79422.1100 | 4928.14999 2014-02-05 07:23:00 | 4929.59000 | 4929.99000 | 4926.13000 | 4927.59000 | 2.6950 | 13282.6900 | 4928.64000 2014-02-05 07:24:00 | 4929.94000 | 4929.94000 | 4929.94000 | 4929.94000 | 0.6180 | 3046.7000 | 4929.94000 2014-02-05 07:25:00 | 4929.89000 | 4934.00000 | 4929.89000 | 4932.46000 | 8.2230 | 40554.0200 | 4931.78000 2014-02-05 07:26:00 | 4932.36000 | 4933.95000 | 4930.03000 | 4932.82000 | 59.7680 | 294778.5700 | 4932.04998 2014-02-05 07:27:00 | 4931.83000 | 4932.89000 | 4927.34000 | 4929.82000 | 99.7661 | 491902.4900 | 4930.55992 2014-02-05 07:28:00 | 4930.50000 | 4931.66000 | 4928.13000 | 4928.55000 | 11.4340 | 56368.7200 | 4929.92001 2014-02-05 07:29:00 | 4928.53000 | 4928.53000 | 4928.53000 | 4928.53000 | 4.6470 | 22902.8800 | 4928.53000 2014-02-05 07:30:00 | 4928.41000 | 4928.41000 | 4928.41000 | 4928.41000 | 1.3960 | 6880.0600 | 4928.41000 2014-02-05 07:31:00 | . | . | . | . | . | . | . 2014-02-05 07:32:00 | 4929.06000 | 4929.06000 | 4929.06000 | 4929.06000 | 0.0140 | 69.0100 | 4929.06000 2014-02-05 07:33:00 | . | . | . | . | . | . | . 2014-02-05 07:34:00 | . | . | . | . | . | . | . 2014-02-05 07:35:00 | 4929.44000 | 4929.66000 | 4927.00000 | 4929.00000 | 4.6960 | 23142.2400 | 4928.08000 2014-02-05 07:36:00 | 4927.01000 | 4927.44000 | 4927.00000 | 4927.44000 | 6.1000 | 30056.0800 | 4927.23000 2014-02-05 07:37:00 | 4927.44000 | 4928.99000 | 4927.00000 | 4928.99000 | 1.9000 | 9362.7000 | 4927.74000 2014-02-05 07:38:00 | 4928.99000 | 4928.99000 | 4926.09000 | 4926.10000 | 5.5540 | 27359.8100 | 4926.14000 2014-02-05 07:39:00 | 4926.09000 | 4928.99000 | 4926.09000 | 4928.79000 | 3.7060 | 18261.7500 | 4927.62000 2014-02-05 07:40:00 | 4928.98000 | 4929.00000 | 4928.60000 | 4928.98000 | 3.0220 | 14895.3800 | 4928.98000 2014-02-05 07:41:00 | 4928.99000 | 4928.99000 | 4928.56000 | 4928.90000 | 2.1070 | 10384.7700 | 4928.70000 2014-02-05 07:42:00 | 4928.59000 | 4928.90000 | 4928.00000 | 4928.00000 | 2.2030 | 10857.8200 | 4928.65000 2014-02-05 07:43:00 | 4928.67000 | 4928.67000 | 4927.01000 | 4928.66000 | 0.6680 | 3291.8200 | 4927.87000 2014-02-05 07:44:00 | 4928.66000 | 4928.90000 | 4927.41000 | 4928.02000 | 3.5400 | 17446.7600 | 4928.46000 2014-02-05 07:45:00 | 4928.00000 | 4928.00000 | 4927.02000 | 4927.03000 | 1.0850 | 5346.8600 | 4927.98000 2014-02-05 07:46:00 | 4927.02000 | 4927.92000 | 4927.00000 | 4927.02000 | 2.0330 | 10016.6400 | 4927.03000 2014-02-05 07:47:00 | 4927.02000 | 4927.02000 | 4927.00000 | 4927.00000 | 1.1240 | 5537.9600 | 4927.01000 2014-02-05 07:48:00 | 4927.00000 | 4928.01000 | 4926.99000 | 4928.01000 | 2.3870 | 11762.1900 | 4927.60000 2014-02-05 07:49:00 | 4928.50000 | 4928.79000 | 4926.99000 | 4926.99000 | 7.9640 | 39244.0500 | 4927.68001 2014-02-05 07:50:00 | 4926.21000 | 4927.00000 | 4926.21000 | 4927.00000 | 3.9280 | 19352.6600 | 4926.85000 2014-02-05 07:51:00 | . | . | . | . | . | . | . 2014-02-05 07:52:00 | 4927.00000 | 4927.01000 | 4926.99000 | 4927.00000 | 1.0200 | 5025.5400 | 4927.00000 2014-02-05 07:53:00 | 4928.00000 | 4928.00000 | 4927.78000 | 4927.78000 | 1.5970 | 7869.8800 | 4927.92000 2014-02-05 07:54:00 | 4928.70000 | 4928.70000 | 4928.67000 | 4928.69000 | 1.5980 | 7876.0500 | 4928.69000 2014-02-05 07:55:00 | 4928.70000 | 4928.70000 | 4928.61000 | 4928.69000 | 1.8630 | 9182.0800 | 4928.65000 2014-02-05 07:56:00 | 4928.69000 | 4928.70000 | 4926.22000 | 4928.67000 | 3.6760 | 18112.5300 | 4927.24000 2014-02-05 07:57:00 | 4928.67000 | 4928.70000 | 4928.67000 | 4928.70000 | 1.7100 | 8428.0400 | 4928.68000 2014-02-05 07:58:00 | . | . | . | . | . | . | . 2014-02-05 07:59:00 | 4928.69000 | 4928.69000 | 4928.69000 | 4928.69000 | 0.9390 | 4628.0400 | 4928.69000 2014-02-05 08:00:00 | 4928.69000 | 4928.70000 | 4928.69000 | 4928.70000 | 0.4420 | 2178.4800 | 4928.70000 2014-02-05 08:01:00 | 4928.70000 | 4928.70000 | 4928.07000 | 4928.69000 | 3.1150 | 15352.5700 | 4928.59000 2014-02-05 08:02:00 | 4928.89000 | 4928.89000 | 4928.89000 | 4928.89000 | 0.1000 | 492.8900 | 4928.89000 2014-02-05 08:03:00 | 4928.00000 | 4928.89000 | 4928.00000 | 4928.89000 | 0.0620 | 305.5800 | 4928.75000 2014-02-05 08:04:00 | 4928.88000 | 4928.88000 | 4927.89000 | 4927.89000 | 0.3400 | 1675.5200 | 4928.01000 2014-02-05 08:05:00 | 4928.87000 | 4928.89000 | 4928.87000 | 4928.89000 | 2.1840 | 10764.6900 | 4928.89000 2014-02-05 08:06:00 | 4928.89000 | 4931.00000 | 4928.89000 | 4929.50000 | 4.9690 | 24493.0900 | 4929.18000 2014-02-05 08:07:00 | 4929.51000 | 4931.00000 | 4929.51000 | 4929.84000 | 2.0140 | 9929.8700 | 4930.42000 2014-02-05 08:08:00 | 4930.87000 | 4930.87000 | 4930.78000 | 4930.78000 | 0.5880 | 2899.3100 | 4930.80000 2014-02-05 08:09:00 | 4930.78000 | 4931.00000 | 4930.78000 | 4930.79000 | 2.6000 | 12820.4600 | 4930.94000 2014-02-05 08:10:00 | 4931.49000 | 4935.00000 | 4931.00000 | 4935.00000 | 21.8990 | 108026.6300 | 4932.95000 2014-02-05 08:11:00 | 4935.11000 | 4936.97000 | 4930.81000 | 4935.98000 | 67.1559 | 331413.2400 | 4934.97994 2014-02-05 08:12:00 | 4934.46000 | 4937.00000 | 4931.23000 | 4936.00000 | 79.1040 | 390282.5100 | 4933.79006 2014-02-05 08:13:00 | 4936.00000 | 4937.00000 | 4936.00000 | 4936.00000 | 0.8720 | 4304.3100 | 4936.13000 2014-02-05 08:14:00 | 4936.48000 | 4936.70000 | 4933.18000 | 4936.00000 | 36.4010 | 179656.5400 | 4935.48001 2014-02-05 08:15:00 | 4937.00000 | 4938.00000 | 4937.00000 | 4938.00000 | 2.4180 | 11938.3600 | 4937.29000 2014-02-05 08:16:00 | 4938.00000 | 4938.00000 | 4937.99000 | 4937.99000 | 2.6000 | 12838.7800 | 4937.99000 2014-02-05 08:17:00 | 4936.01000 | 4936.01000 | 4936.01000 | 4936.01000 | 0.3050 | 1505.4800 | 4936.01000 2014-02-05 08:18:00 | 4937.00000 | 4937.00000 | 4936.01000 | 4936.01000 | 0.2210 | 1090.9000 | 4936.18000 2014-02-05 08:19:00 | 4937.00000 | 4937.99000 | 4937.00000 | 4937.99000 | 1.1900 | 5876.1300 | 4937.92000 2014-02-05 08:20:00 | 4937.00000 | 4937.02000 | 4935.99000 | 4935.99000 | 0.8600 | 4245.5400 | 4936.67000 2014-02-05 08:21:00 | 4937.99000 | 4938.00000 | 4933.42000 | 4935.00000 | 29.3460 | 144799.3600 | 4934.20998 2014-02-05 08:22:00 | 4937.88000 | 4937.88000 | 4934.19000 | 4936.48000 | 46.6180 | 230113.8200 | 4936.15998 2014-02-05 08:23:00 | 4935.56000 | 4937.85000 | 4935.55000 | 4937.85000 | 4.1130 | 20304.5700 | 4936.68000 2014-02-05 08:24:00 | 4937.84000 | 4937.86000 | 4935.64000 | 4935.64000 | 6.8000 | 33571.9600 | 4937.05000 2014-02-05 08:25:00 | 4936.95000 | 4937.69000 | 4934.65000 | 4934.65000 | 41.8090 | 206378.0500 | 4936.20999 2014-02-05 08:26:00 | 4936.99000 | 4937.00000 | 4935.11000 | 4935.11000 | 1.3570 | 6699.4600 | 4936.96000 2014-02-05 08:27:00 | 4936.99000 | 4937.00000 | 4935.11000 | 4936.99000 | 0.2340 | 1155.0800 | 4936.24000 2014-02-05 08:28:00 | 4935.14000 | 4937.00000 | 4935.14000 | 4937.00000 | 0.8190 | 4043.0700 | 4936.60000 2014-02-05 08:29:00 | 4937.00000 | 4937.87000 | 4935.14000 | 4937.87000 | 4.4630 | 22034.0400 | 4937.05000 2014-02-05 08:30:00 | 4936.20000 | 4936.34000 | 4936.00000 | 4936.00000 | 2.1640 | 10681.7700 | 4936.13000 2014-02-05 08:31:00 | 4936.00000 | 4936.00000 | 4934.03000 | 4934.03000 | 4.9470 | 24416.5900 | 4935.64000 2014-02-05 08:32:00 | 4935.00000 | 4936.00000 | 4935.00000 | 4936.00000 | 6.0200 | 29714.5400 | 4935.97000 2014-02-05 08:33:00 | 4936.00000 | 4936.00000 | 4935.00000 | 4936.00000 | 2.5590 | 12631.0200 | 4935.92000 2014-02-05 08:34:00 | 4934.47000 | 4936.00000 | 4934.27000 | 4934.27000 | 3.7460 | 18489.1700 | 4935.71000 2014-02-05 08:35:00 | 4934.27000 | 4936.00000 | 4934.27000 | 4936.00000 | 4.3100 | 21270.2700 | 4935.10000 2014-02-05 08:36:00 | 4936.23000 | 4940.00000 | 4934.63000 | 4938.67000 | 59.1761 | 292230.3200 | 4938.31995 2014-02-05 08:37:00 | 4940.00000 | 4940.12000 | 4936.22000 | 4938.00000 | 6.7680 | 33427.0400 | 4938.98000 2014-02-05 08:38:00 | 4936.95000 | 4939.35000 | 4934.72000 | 4939.35000 | 9.2430 | 45651.7000 | 4939.06001 2014-02-05 08:39:00 | 4936.11000 | 4939.96000 | 4936.11000 | 4939.00000 | 49.0830 | 242393.2600 | 4938.44003 2014-02-05 08:40:00 | 4939.00000 | 4940.99000 | 4938.99000 | 4939.10000 | 8.8220 | 43579.3700 | 4939.85000 2014-02-05 08:41:00 | 4939.10000 | 4940.99000 | 4937.12000 | 4940.99000 | 4.9340 | 24369.8000 | 4939.16000 2014-02-05 08:42:00 | 4937.35000 | 4937.35000 | 4937.15000 | 4937.15000 | 4.3400 | 21427.7800 | 4937.28000 2014-02-05 08:43:00 | 4937.00000 | 4937.21000 | 4937.00000 | 4937.21000 | 1.7100 | 8442.5100 | 4937.14000 2014-02-05 08:44:00 | 4937.00000 | 4938.69000 | 4937.00000 | 4938.64000 | 0.9360 | 4621.2300 | 4937.21000 2014-02-05 08:45:00 | 4937.21000 | 4937.22000 | 4935.81000 | 4935.81000 | 0.3120 | 1540.3600 | 4937.06000 2014-02-05 08:46:00 | 4934.99000 | 4938.90000 | 4934.74000 | 4934.99000 | 3.8130 | 18818.0500 | 4935.24000 2014-02-05 08:47:00 | 4936.59000 | 4939.00000 | 4935.01000 | 4935.01000 | 32.3900 | 159911.7900 | 4937.07000 2014-02-05 08:48:00 | 4936.96000 | 4936.96000 | 4935.03000 | 4935.03000 | 0.8040 | 3967.8400 | 4935.12000 2014-02-05 08:49:00 | 4935.07000 | 4939.00000 | 4935.02000 | 4937.60000 | 7.1060 | 35074.4800 | 4935.89999 2014-02-05 08:50:00 | 4939.00000 | 4939.00000 | 4934.97000 | 4936.00000 | 57.5961 | 284358.6300 | 4937.11995 2014-02-05 08:51:00 | 4937.27000 | 4940.99000 | 4935.41000 | 4939.81000 | 89.1710 | 440249.7000 | 4937.14002 2014-02-05 08:52:00 | 4940.99000 | 4941.37000 | 4939.82000 | 4941.37000 | 13.4360 | 66385.8400 | 4940.88999 2014-02-05 08:53:00 | 4942.11000 | 4943.58000 | 4941.37000 | 4943.58000 | 3.9280 | 19414.8400 | 4942.68000 2014-02-05 08:54:00 | 4943.51000 | 4948.00000 | 4943.51000 | 4943.67000 | 28.8750 | 142813.9600 | 4945.93997 2014-02-05 08:55:00 | 4945.83000 | 4947.98000 | 4945.43000 | 4945.43000 | 11.5940 | 57339.2300 | 4945.59001 2014-02-05 08:56:00 | 4943.50000 | 4943.52000 | 4940.02000 | 4940.03000 | 89.1030 | 440317.5100 | 4941.67005 2014-02-05 08:57:00 | 4941.52000 | 4943.52000 | 4940.25000 | 4943.52000 | 29.4490 | 145550.6400 | 4942.45999 2014-02-05 08:58:00 | 4941.20000 | 4949.00000 | 4941.20000 | 4944.62000 | 9.0400 | 44710.8200 | 4945.89000 2014-02-05 08:59:00 | 4944.93000 | 4945.73000 | 4944.85000 | 4945.63000 | 1.6380 | 8099.9900 | 4945.05000 2014-02-05 09:00:00 | 4943.07000 | 4945.70000 | 4941.57000 | 4943.21000 | 69.4119 | 343095.5900 | 4942.89003 2014-02-05 09:01:00 | 4943.05000 | 4945.70000 | 4943.05000 | 4945.69000 | 3.6000 | 17800.8500 | 4944.68000 2014-02-05 09:02:00 | 4945.69000 | 4945.69000 | 4945.01000 | 4945.01000 | 0.0740 | 365.9600 | 4945.40000 2014-02-05 09:03:00 | 4945.01000 | 4949.00000 | 4945.00000 | 4948.99000 | 9.1660 | 45345.7500 | 4947.16999 2014-02-05 09:04:00 | 4948.92000 | 4951.99000 | 4948.41000 | 4951.97000 | 22.1240 | 109518.6100 | 4950.22002 2014-02-05 09:05:00 | 4951.99000 | 4951.99000 | 4948.40000 | 4949.00000 | 6.7760 | 33545.1800 | 4950.58999 2014-02-05 09:06:00 | 4948.52000 | 4951.98000 | 4946.47000 | 4946.53000 | 8.3890 | 41531.7900 | 4950.74000 2014-02-05 09:07:00 | 4947.98000 | 4951.00000 | 4946.00000 | 4946.04000 | 7.9800 | 39477.3600 | 4947.04000 2014-02-05 09:08:00 | 4946.70000 | 4946.70000 | 4946.36000 | 4946.60000 | 0.0360 | 178.0800 | 4946.65000 2014-02-05 09:09:00 | 4947.99000 | 4947.99000 | 4943.25000 | 4947.60000 | 8.3960 | 41531.5500 | 4946.58999 2014-02-05 09:10:00 | 4947.60000 | 4948.00000 | 4943.53000 | 4945.53000 | 34.1790 | 169082.7400 | 4946.97999 2014-02-05 09:11:00 | 4948.00000 | 4948.00000 | 4945.61000 | 4945.61000 | 1.5020 | 7431.6600 | 4947.84000 2014-02-05 09:12:00 | 4947.98000 | 4948.00000 | 4947.01000 | 4947.01000 | 2.6360 | 13041.8900 | 4947.61000 2014-02-05 09:13:00 | . | . | . | . | . | . | . 2014-02-05 09:14:00 | 4946.50000 | 4946.95000 | 4946.49000 | 4946.49000 | 1.6880 | 8349.9100 | 4946.63000 2014-02-05 09:15:00 | 4946.49000 | 4946.49000 | 4942.39000 | 4945.00000 | 5.3640 | 26521.6800 | 4944.38000 2014-02-05 09:16:00 | 4943.06000 | 4945.00000 | 4942.97000 | 4942.97000 | 6.4400 | 31837.0900 | 4943.65000 2014-02-05 09:17:00 | 4941.94000 | 4942.99000 | 4940.06000 | 4942.87000 | 2.1260 | 10503.9300 | 4940.70000 2014-02-05 09:18:00 | 4940.06000 | 4941.01000 | 4939.00000 | 4939.00000 | 5.1090 | 25238.4300 | 4939.99000 2014-02-05 09:19:00 | 4936.52000 | 4939.10000 | 4935.48000 | 4937.01000 | 27.0520 | 133543.2400 | 4936.54001 2014-02-05 09:20:00 | 4936.30000 | 4939.78000 | 4936.00000 | 4937.09000 | 22.7700 | 112436.4900 | 4937.92000 2014-02-05 09:21:00 | 4937.51000 | 4938.99000 | 4937.51000 | 4938.98000 | 2.1730 | 10732.2500 | 4938.91000 2014-02-05 09:22:00 | 4938.24000 | 4939.00000 | 4938.24000 | 4939.00000 | 1.3940 | 6884.9100 | 4938.96000 2014-02-05 09:23:00 | 4939.23000 | 4939.23000 | 4937.50000 | 4938.99000 | 2.4600 | 12149.8800 | 4938.98000 2014-02-05 09:24:00 | 4938.99000 | 4938.99000 | 4936.80000 | 4937.41000 | 4.1000 | 20241.7200 | 4937.00000 2014-02-05 09:25:00 | 4937.98000 | 4937.98000 | 4937.49000 | 4937.49000 | 1.5960 | 7880.7300 | 4937.80000 2014-02-05 09:26:00 | 4937.01000 | 4937.49000 | 4935.01000 | 4937.00000 | 9.9960 | 49347.0400 | 4936.67999 2014-02-05 09:27:00 | 4937.00000 | 4937.00000 | 4935.24000 | 4935.32000 | 0.6170 | 3045.1200 | 4935.36000 2014-02-05 09:28:00 | 4936.89000 | 4937.01000 | 4935.02000 | 4935.02000 | 2.9580 | 14602.2800 | 4936.54000 2014-02-05 09:29:00 | 4935.01000 | 4936.97000 | 4935.00000 | 4936.97000 | 3.8210 | 18857.3500 | 4935.19000 2014-02-05 09:30:00 | 4936.97000 | 4936.97000 | 4936.97000 | 4936.97000 | 0.8900 | 4393.9000 | 4936.97000 2014-02-05 09:31:00 | 4936.97000 | 4936.97000 | 4936.97000 | 4936.97000 | 0.9760 | 4818.4800 | 4936.97000 2014-02-05 09:32:00 | 4936.97000 | 4937.01001 | 4936.97000 | 4937.00000 | 9.1230 | 45040.3000 | 4937.01001 2014-02-05 09:33:00 | 4937.00000 | 4937.01000 | 4937.00000 | 4937.00000 | 2.0990 | 10362.7700 | 4937.00000 2014-02-05 09:34:00 | 4936.74000 | 4937.01000 | 4936.73000 | 4937.01000 | 1.8470 | 9118.5900 | 4936.97000 2014-02-05 09:35:00 | 4937.12000 | 4940.06000 | 4937.12000 | 4937.33000 | 2.5500 | 12590.2400 | 4937.35000 2014-02-05 09:36:00 | 4937.33000 | 4937.33000 | 4937.33000 | 4937.33000 | 0.9770 | 4823.7700 | 4937.33000 2014-02-05 09:37:00 | 4937.33000 | 4937.33000 | 4935.05000 | 4935.21000 | 1.6650 | 8217.9600 | 4935.71000 2014-02-05 09:38:00 | 4935.17000 | 4935.17000 | 4933.08000 | 4933.97000 | 6.8600 | 33851.3200 | 4934.59000 2014-02-05 09:39:00 | 4933.90000 | 4933.90000 | 4933.89000 | 4933.90000 | 1.2270 | 6053.8900 | 4933.89000 2014-02-05 09:40:00 | 4933.99000 | 4936.99000 | 4933.99000 | 4936.99000 | 1.5710 | 7751.9800 | 4934.42000 2014-02-05 09:41:00 | 4934.00000 | 4934.11000 | 4934.00000 | 4934.01000 | 1.8800 | 9275.9900 | 4934.03000 2014-02-05 09:42:00 | 4933.96000 | 4936.00000 | 4933.96000 | 4934.12000 | 2.7550 | 13593.4500 | 4934.10000 2014-02-05 09:43:00 | 4936.00000 | 4936.97000 | 4934.12000 | 4936.87000 | 2.0790 | 10259.5000 | 4934.82000 2014-02-05 09:44:00 | 4936.23000 | 4936.23000 | 4935.85000 | 4935.85000 | 2.3690 | 11693.6800 | 4936.13000 2014-02-05 09:45:00 | 4935.79000 | 4935.79000 | 4935.62000 | 4935.62000 | 0.3260 | 1609.0400 | 4935.70000 2014-02-05 09:46:00 | 4935.53000 | 4936.00000 | 4935.52000 | 4935.99000 | 0.8950 | 4417.6800 | 4935.96000 2014-02-05 09:47:00 | 4935.99000 | 4935.99000 | 4935.99000 | 4935.99000 | 1.7630 | 8702.1500 | 4935.99000 2014-02-05 09:48:00 | 4934.45000 | 4936.00000 | 4933.89000 | 4933.89000 | 4.6010 | 22702.3400 | 4934.22000 2014-02-05 09:49:00 | 4933.44000 | 4933.44000 | 4932.99000 | 4932.99000 | 2.9180 | 14394.8400 | 4933.12000 2014-02-05 09:50:00 | 4933.00000 | 4934.45000 | 4932.99000 | 4934.00000 | 1.7430 | 8599.0800 | 4933.49000 2014-02-05 09:51:00 | 4931.77000 | 4933.87000 | 4931.00000 | 4933.78000 | 3.9250 | 19356.8400 | 4931.68000 2014-02-05 09:52:00 | 4932.97000 | 4932.97000 | 4932.97000 | 4932.97000 | 0.9500 | 4686.3200 | 4932.97000 2014-02-05 09:53:00 | 4933.99000 | 4934.00000 | 4930.99000 | 4934.00000 | 4.3110 | 21264.1200 | 4932.53000 2014-02-05 09:54:00 | 4934.00000 | 4934.00000 | 4933.68000 | 4933.68000 | 0.1460 | 720.3300 | 4933.76000 2014-02-05 09:55:00 | 4933.68000 | 4934.00000 | 4933.68000 | 4934.00000 | 0.0440 | 217.0900 | 4933.84000 2014-02-05 09:56:00 | 4933.68000 | 4933.68000 | 4932.00000 | 4933.68000 | 2.5650 | 12651.5100 | 4932.36000 2014-02-05 09:57:00 | 4933.68000 | 4935.30000 | 4931.21000 | 4935.30000 | 5.5490 | 27373.6500 | 4933.08000 2014-02-05 09:58:00 | 4935.82000 | 4937.34000 | 4931.99000 | 4937.34000 | 5.3030 | 26173.4900 | 4935.60000 2014-02-05 09:59:00 | 4937.00000 | 4937.34000 | 4937.00000 | 4937.00000 | 0.8500 | 4196.5400 | 4937.11000 2014-02-05 10:00:00 | 4936.50000 | 4937.34000 | 4936.50000 | 4936.50000 | 0.1100 | 543.0700 | 4937.03000 2014-02-05 10:01:00 | 4936.50000 | 4936.50000 | 4936.50000 | 4936.50000 | 0.1240 | 612.1300 | 4936.50000 2014-02-05 10:02:00 | 4936.50000 | 4937.34000 | 4936.21000 | 4936.21000 | 1.1270 | 5563.1600 | 4936.26000 2014-02-05 10:03:00 | 4936.00000 | 4936.99000 | 4935.99999 | 4936.99000 | 5.4850 | 27073.9800 | 4935.99999 2014-02-05 10:04:00 | . | . | . | . | . | . | . 2014-02-05 10:05:00 | 4934.99000 | 4935.99000 | 4934.99000 | 4934.99000 | 0.8500 | 4195.5400 | 4935.93000 2014-02-05 10:06:00 | . | . | . | . | . | . | . 2014-02-05 10:07:00 | 4935.00000 | 4935.88000 | 4931.99000 | 4931.99000 | 3.1330 | 15459.9400 | 4934.55000 2014-02-05 10:08:00 | 4931.98000 | 4935.88000 | 4931.96000 | 4932.66000 | 12.2390 | 60373.6300 | 4932.89000 2014-02-05 10:09:00 | 4933.00000 | 4934.87000 | 4933.00000 | 4934.00000 | 2.1730 | 10720.5800 | 4933.54000 2014-02-05 10:10:00 | 4932.74000 | 4934.63000 | 4931.97000 | 4933.00000 | 3.6770 | 18136.3500 | 4932.38000 2014-02-05 10:11:00 | 4933.10000 | 4934.47000 | 4933.00000 | 4934.39000 | 1.7070 | 8422.0100 | 4933.81000 2014-02-05 10:12:00 | 4934.87000 | 4934.87000 | 4934.87000 | 4934.87000 | 0.0400 | 197.3900 | 4934.87000 2014-02-05 10:13:00 | . | . | . | . | . | . | . 2014-02-05 10:14:00 | 4934.49000 | 4934.85000 | 4934.49000 | 4934.85000 | 0.9790 | 4830.9000 | 4934.53000 2014-02-05 10:15:00 | 4934.90000 | 4935.00000 | 4934.90000 | 4935.00000 | 0.2140 | 1056.0900 | 4934.99000 2014-02-05 10:16:00 | 4935.00000 | 4936.22000 | 4935.00000 | 4936.22000 | 1.8200 | 8983.4800 | 4935.98000 2014-02-05 10:17:00 | 4936.49000 | 4937.00000 | 4936.49000 | 4937.00000 | 8.0400 | 39689.4000 | 4936.49000 2014-02-05 10:18:00 | 4937.00000 | 4937.00000 | 4936.76000 | 4937.00000 | 0.3230 | 1594.5900 | 4936.82000 2014-02-05 10:19:00 | 4936.99000 | 4936.99000 | 4936.77000 | 4936.77000 | 0.0200 | 98.7400 | 4936.88000 2014-02-05 10:20:00 | 4937.00000 | 4937.51000 | 4932.98000 | 4933.49000 | 12.6900 | 62623.2400 | 4934.85000 2014-02-05 10:21:00 | 4936.40000 | 4937.00000 | 4933.38000 | 4935.29000 | 5.9840 | 29533.9500 | 4935.49000 2014-02-05 10:22:00 | 4935.29000 | 4935.29000 | 4935.29000 | 4935.29000 | 0.1650 | 814.3200 | 4935.29000 2014-02-05 10:23:00 | 4936.99000 | 4937.00000 | 4934.99000 | 4934.99000 | 3.3900 | 16730.9700 | 4935.39000 2014-02-05 10:24:00 | 4935.00000 | 4935.00000 | 4934.02000 | 4934.03000 | 2.3550 | 11619.9800 | 4934.17000 2014-02-05 10:25:00 | 4934.99000 | 4934.99000 | 4934.99000 | 4934.99000 | 1.0000 | 4934.9900 | 4934.99000 2014-02-05 10:26:00 | 4934.09000 | 4934.09000 | 4934.09000 | 4934.09000 | 0.2200 | 1085.5000 | 4934.09000 2014-02-05 10:27:00 | 4934.09000 | 4934.09000 | 4934.09000 | 4934.09000 | 0.7800 | 3848.5900 | 4934.09000 2014-02-05 10:28:00 | 4934.02000 | 4935.01000 | 4934.02000 | 4935.01000 | 14.7820 | 72942.0500 | 4934.52001 2014-02-05 10:29:00 | 4934.02000 | 4934.02000 | 4934.02000 | 4934.02000 | 0.4650 | 2294.3200 | 4934.02000 2014-02-05 10:30:00 | 4933.99000 | 4934.00000 | 4933.99000 | 4934.00000 | 4.0400 | 19933.3400 | 4934.00000 2014-02-05 10:31:00 | 4933.99000 | 4933.99000 | 4930.72000 | 4930.72000 | 6.1440 | 30304.2100 | 4932.33000 2014-02-05 10:32:00 | 4930.14000 | 4934.48000 | 4930.14000 | 4934.48000 | 2.8530 | 14071.3200 | 4932.11000 2014-02-05 10:33:00 | 4934.49000 | 4934.49000 | 4931.16000 | 4934.02000 | 5.8680 | 28945.0400 | 4932.69000 2014-02-05 10:34:00 | 4933.32000 | 4933.98000 | 4932.04000 | 4933.18000 | 23.9540 | 118164.5000 | 4932.98002 2014-02-05 10:35:00 | 4931.00000 | 4931.27000 | 4931.00000 | 4931.27000 | 0.1000 | 493.1100 | 4931.14000 2014-02-05 10:36:00 | 4931.00000 | 4931.00000 | 4931.00000 | 4931.00000 | 0.4000 | 1972.4000 | 4931.00000 2014-02-05 10:37:00 | 4931.00000 | 4931.00000 | 4930.45000 | 4930.45000 | 1.3230 | 6523.7000 | 4930.99000 2014-02-05 10:38:00 | 4930.45000 | 4930.45000 | 4930.45000 | 4930.45000 | 0.1000 | 493.0500 | 4930.45000 2014-02-05 10:39:00 | 4930.50000 | 4930.50000 | 4930.05000 | 4930.12000 | 2.1000 | 10353.4100 | 4930.20000 2014-02-05 10:40:00 | 4930.05000 | 4930.99000 | 4930.05000 | 4930.99000 | 2.0320 | 10017.9000 | 4930.07000 2014-02-05 10:41:00 | 4930.06000 | 4930.06000 | 4930.05000 | 4930.05000 | 1.9000 | 9367.1000 | 4930.05000 2014-02-05 10:42:00 | 4930.05000 | 4930.59000 | 4930.05000 | 4930.06000 | 1.1110 | 5477.3000 | 4930.06000 2014-02-05 10:43:00 | 4930.05000 | 4930.05000 | 4930.05000 | 4930.05000 | 0.1870 | 921.9200 | 4930.05000 2014-02-05 10:44:00 | 4930.01000 | 4930.05000 | 4930.01000 | 4930.01000 | 8.7920 | 43344.8700 | 4930.04000 2014-02-05 10:45:00 | 4930.01000 | 4930.59000 | 4930.01000 | 4930.01000 | 2.3440 | 11556.2400 | 4930.14000 2014-02-05 10:46:00 | 4930.01000 | 4930.02000 | 4930.01000 | 4930.02000 | 0.4000 | 1972.0000 | 4930.01000 2014-02-05 10:47:00 | 4930.01000 | 4930.01000 | 4930.01000 | 4930.01000 | 3.2020 | 15785.8900 | 4930.01000 2014-02-05 10:48:00 | . | . | . | . | . | . | . 2014-02-05 10:49:00 | 4930.29000 | 4930.29000 | 4929.99999 | 4930.00000 | 15.4560 | 76198.0900 | 4929.99999 2014-02-05 10:50:00 | 4929.99000 | 4929.99000 | 4927.22000 | 4928.99000 | 2.3030 | 11351.1100 | 4928.84000 2014-02-05 10:51:00 | 4928.99000 | 4928.99000 | 4928.99000 | 4928.99000 | 0.0100 | 49.2900 | 4928.99000 2014-02-05 10:52:00 | 4927.68000 | 4927.68000 | 4927.00000 | 4927.00000 | 1.4600 | 7194.0000 | 4927.40000 2014-02-05 10:53:00 | 4927.00000 | 4927.00000 | 4926.00000 | 4927.00000 | 3.8500 | 18966.6000 | 4926.39000 2014-02-05 10:54:00 | 4926.09000 | 4926.09000 | 4925.99999 | 4926.02000 | 9.9970 | 49245.2600 | 4925.99999 2014-02-05 10:55:00 | 4926.08000 | 4926.10000 | 4925.00000 | 4926.10000 | 1.3060 | 6433.4000 | 4926.03000 2014-02-05 10:56:00 | 4929.00000 | 4929.00000 | 4929.00000 | 4929.00000 | 2.2930 | 11302.2000 | 4929.00000 2014-02-05 10:57:00 | . | . | . | . | . | . | . 2014-02-05 10:58:00 | 4927.77000 | 4928.62000 | 4925.00000 | 4928.52000 | 18.0030 | 88698.5200 | 4926.87001 2014-02-05 10:59:00 | 4925.87000 | 4928.30000 | 4925.00000 | 4927.32000 | 58.4770 | 288111.6800 | 4926.91996 2014-02-05 11:00:00 | 4925.31000 | 4927.82000 | 4925.03000 | 4927.39000 | 33.8370 | 166704.2600 | 4926.68998 2014-02-05 11:01:00 | 4927.42000 | 4927.42000 | 4927.37000 | 4927.37000 | 0.0600 | 295.6400 | 4927.40000 2014-02-05 11:02:00 | 4927.24000 | 4927.24000 | 4926.39000 | 4926.39000 | 0.9230 | 4547.6400 | 4927.02000 2014-02-05 11:03:00 | 4925.79000 | 4928.88000 | 4925.77000 | 4927.84000 | 28.4920 | 140398.6500 | 4927.65001 2014-02-05 11:04:00 | 4925.27000 | 4926.94000 | 4925.00000 | 4926.94000 | 2.8240 | 13908.5700 | 4925.13000 2014-02-05 11:05:00 | 4926.95000 | 4926.95000 | 4926.19000 | 4926.79000 | 0.2860 | 1408.9900 | 4926.55000 2014-02-05 11:06:00 | 4926.79000 | 4926.79000 | 4925.99000 | 4926.00000 | 1.1510 | 5669.8300 | 4926.00000 2014-02-05 11:07:00 | 4926.00000 | 4926.00000 | 4926.00000 | 4926.00000 | 0.1900 | 935.9400 | 4926.00000 2014-02-05 11:08:00 | 4926.03000 | 4926.03000 | 4926.02000 | 4926.02000 | 1.2100 | 5960.4900 | 4926.03000 2014-02-05 11:09:00 | 4927.00000 | 4927.00000 | 4926.00000 | 4926.02000 | 2.1930 | 10802.8200 | 4926.05000 2014-02-05 11:10:00 | 4926.00000 | 4926.54000 | 4926.00000 | 4926.54000 | 3.8820 | 19122.7800 | 4926.01000 2014-02-05 11:11:00 | 4926.01000 | 4926.54000 | 4926.00000 | 4926.54000 | 0.6290 | 3098.5600 | 4926.17000 2014-02-05 11:12:00 | 4926.54000 | 4927.00000 | 4926.00000 | 4927.00000 | 7.8200 | 38522.8300 | 4926.19000 2014-02-05 11:13:00 | 4926.98000 | 4926.99000 | 4925.00000 | 4925.16000 | 11.6440 | 57350.3100 | 4925.31001 2014-02-05 11:14:00 | 4925.16000 | 4929.00000 | 4925.16000 | 4928.88000 | 5.2630 | 25930.8100 | 4927.00000 2014-02-05 11:15:00 | 4925.00000 | 4927.47000 | 4925.00000 | 4926.99000 | 3.0990 | 15263.8900 | 4925.42000 2014-02-05 11:16:00 | 4926.99000 | 4927.55000 | 4926.01000 | 4926.99000 | 5.2800 | 26014.3800 | 4926.97000 2014-02-05 11:17:00 | 4927.00000 | 4927.55000 | 4925.00000 | 4927.54000 | 7.1200 | 35068.9400 | 4925.41000 2014-02-05 11:18:00 | 4925.39000 | 4926.31000 | 4925.38000 | 4926.01000 | 10.2070 | 50279.7200 | 4925.99999 2014-02-05 11:19:00 | 4925.40000 | 4926.01000 | 4925.34000 | 4926.00000 | 7.0310 | 34633.9200 | 4925.89000 2014-02-05 11:20:00 | 4926.00000 | 4926.01000 | 4926.00000 | 4926.01000 | 3.1400 | 15467.6700 | 4926.01000 2014-02-05 11:21:00 | 4926.01000 | 4926.01000 | 4925.04000 | 4925.99000 | 4.1690 | 20535.5500 | 4925.77000 2014-02-05 11:22:00 | 4925.01000 | 4925.01000 | 4924.97000 | 4925.01000 | 6.2450 | 30756.6500 | 4924.99999 2014-02-05 11:23:00 | 4925.00000 | 4925.01000 | 4924.97000 | 4924.97000 | 1.1210 | 5520.9300 | 4925.01000 2014-02-05 11:24:00 | 4924.97000 | 4924.97000 | 4923.01000 | 4923.01000 | 18.2820 | 90002.9200 | 4923.03001 2014-02-05 11:25:00 | 4923.02000 | 4923.03000 | 4922.94000 | 4922.98000 | 17.4610 | 85960.7600 | 4923.01000 2014-02-05 11:26:00 | 4922.96000 | 4922.97000 | 4922.00000 | 4922.01000 | 4.1600 | 20476.1400 | 4922.15000 2014-02-05 11:27:00 | 4922.01000 | 4922.01000 | 4918.98000 | 4921.13000 | 29.9560 | 147397.1000 | 4920.44998 2014-02-05 11:28:00 | 4923.93000 | 4927.82000 | 4920.21000 | 4927.82000 | 5.8740 | 28931.8900 | 4925.42000 2014-02-05 11:29:00 | 4927.83000 | 4930.22000 | 4927.82000 | 4927.82000 | 16.5570 | 81615.3100 | 4929.34999 2014-02-05 11:30:00 | 4927.82000 | 4927.82000 | 4927.82000 | 4927.82000 | 0.1000 | 492.7800 | 4927.82000 2014-02-05 11:31:00 | 4927.82000 | 4928.97000 | 4927.82000 | 4928.97000 | 4.7170 | 23245.5000 | 4928.03000 2014-02-05 11:32:00 | 4927.81000 | 4927.81000 | 4927.81000 | 4927.81000 | 0.0500 | 246.3900 | 4927.81000 2014-02-05 11:33:00 | 4927.81000 | 4928.99000 | 4927.81000 | 4928.21000 | 4.9750 | 24520.6400 | 4928.77001 2014-02-05 11:34:00 | 4928.17000 | 4928.20000 | 4927.81000 | 4927.81000 | 0.8170 | 4026.3100 | 4928.17000 2014-02-05 11:35:00 | 4927.81000 | 4928.19000 | 4927.81000 | 4927.83000 | 0.3400 | 1675.4800 | 4927.87000 2014-02-05 11:36:00 | . | . | . | . | . | . | . 2014-02-05 11:37:00 | 4927.83000 | 4927.83000 | 4927.83000 | 4927.83000 | 0.2100 | 1034.8400 | 4927.83000 2014-02-05 11:38:00 | 4927.92000 | 4927.92000 | 4921.07000 | 4923.20000 | 42.6300 | 209909.1900 | 4923.98000 2014-02-05 11:39:00 | 4924.20000 | 4926.45000 | 4923.47000 | 4926.00000 | 48.9360 | 241025.1900 | 4925.30996 2014-02-05 11:40:00 | 4924.00000 | 4924.00000 | 4923.99000 | 4923.99000 | 6.1100 | 30085.6400 | 4924.00000 2014-02-05 11:41:00 | 4923.99000 | 4927.09000 | 4923.70000 | 4927.00000 | 9.3790 | 46197.3900 | 4925.62000 2014-02-05 11:42:00 | 4924.18000 | 4924.20000 | 4924.18000 | 4924.20000 | 0.0900 | 443.1800 | 4924.19000 2014-02-05 11:43:00 | . | . | . | . | . | . | . 2014-02-05 11:44:00 | 4924.20000 | 4924.70000 | 4924.20000 | 4924.30000 | 0.3500 | 1723.4900 | 4924.26000 2014-02-05 11:45:00 | 4924.31000 | 4924.51000 | 4924.31000 | 4924.51000 | 0.1400 | 689.4100 | 4924.37000 2014-02-05 11:46:00 | 4924.77000 | 4924.77000 | 4924.10000 | 4924.30000 | 2.0000 | 9848.8200 | 4924.41000 2014-02-05 11:47:00 | 4924.20000 | 4924.20000 | 4924.10000 | 4924.10000 | 1.1000 | 5416.5100 | 4924.10000 2014-02-05 11:48:00 | 4925.40000 | 4926.30000 | 4925.40000 | 4926.30000 | 0.5000 | 2463.1000 | 4926.20000 2014-02-05 11:49:00 | . | . | . | . | . | . | . 2014-02-05 11:50:00 | 4926.47000 | 4926.47000 | 4926.46000 | 4926.46000 | 0.0700 | 344.8500 | 4926.46000 2014-02-05 11:51:00 | . | . | . | . | . | . | . 2014-02-05 11:52:00 | 4925.01000 | 4926.47000 | 4925.00000 | 4925.86000 | 4.8830 | 24048.8500 | 4925.01000 2014-02-05 11:53:00 | 4926.46000 | 4926.47000 | 4924.38000 | 4924.98000 | 7.1920 | 35420.8400 | 4925.03000 2014-02-05 11:54:00 | 4924.99000 | 4924.99000 | 4924.49000 | 4924.49000 | 0.4000 | 1969.9400 | 4924.85000 2014-02-05 11:55:00 | 4924.49000 | 4924.49000 | 4924.00000 | 4924.16000 | 1.1600 | 5711.9000 | 4924.06000 2014-02-05 11:56:00 | 4924.16000 | 4924.50000 | 4919.98000 | 4924.49000 | 7.4200 | 36520.4700 | 4921.90000 2014-02-05 11:57:00 | 4924.49000 | 4924.49000 | 4919.20000 | 4924.40000 | 46.1600 | 227212.6100 | 4922.28000 2014-02-05 11:58:00 | 4924.40000 | 4924.40000 | 4920.68000 | 4924.40000 | 39.1930 | 192937.9200 | 4922.76002 2014-02-05 11:59:00 | 4924.40000 | 4924.48000 | 4920.80000 | 4924.48000 | 5.8790 | 28942.3500 | 4923.01000 2014-02-05 12:00:00 | 4924.48000 | 4925.68000 | 4924.48000 | 4925.68000 | 8.5140 | 41931.9200 | 4925.06001 2014-02-05 12:01:00 | 4925.68000 | 4925.68000 | 4925.00000 | 4925.66000 | 2.3280 | 11465.8500 | 4925.19000 2014-02-05 12:02:00 | 4925.53000 | 4925.53000 | 4925.01000 | 4925.29000 | 0.4700 | 2314.9000 | 4925.31000 2014-02-05 12:03:00 | 4925.27000 | 4925.68000 | 4925.02000 | 4925.68000 | 4.4830 | 22081.4000 | 4925.59000 2014-02-05 12:04:00 | 4925.65000 | 4925.65000 | 4925.02000 | 4925.02000 | 2.5300 | 12460.3700 | 4925.05000 2014-02-05 12:05:00 | 4925.02000 | 4925.03000 | 4925.01000 | 4925.02000 | 6.3350 | 31200.0100 | 4925.01999 2014-02-05 12:06:00 | 4925.02000 | 4926.40000 | 4925.00000 | 4925.01000 | 10.3580 | 51014.3200 | 4925.11000 2014-02-05 12:07:00 | 4925.01000 | 4926.48000 | 4925.01000 | 4926.48000 | 6.8830 | 33905.9000 | 4926.04000 2014-02-05 12:08:00 | 4926.48000 | 4930.10000 | 4926.48000 | 4929.60000 | 2.8540 | 14061.0300 | 4926.78000 2014-02-05 12:09:00 | 4929.60000 | 4929.60000 | 4929.60000 | 4929.60000 | 0.0300 | 147.8900 | 4929.60000 2014-02-05 12:10:00 | 4929.61000 | 4929.61000 | 4929.60000 | 4929.60000 | 2.9930 | 14754.3000 | 4929.60000 2014-02-05 12:11:00 | 4929.60000 | 4930.00000 | 4929.60000 | 4929.76000 | 1.0600 | 5225.5100 | 4929.73000 2014-02-05 12:12:00 | 4929.72000 | 4929.72000 | 4929.72000 | 4929.72000 | 0.0490 | 241.5600 | 4929.72000 2014-02-05 12:13:00 | 4929.72000 | 4929.73000 | 4926.54000 | 4928.43000 | 27.2930 | 134503.9400 | 4928.15002 2014-02-05 12:14:00 | 4927.00000 | 4927.00000 | 4927.00000 | 4927.00000 | 0.0700 | 344.8900 | 4927.00000 2014-02-05 12:15:00 | 4926.89000 | 4926.89000 | 4926.89000 | 4926.89000 | 1.0170 | 5010.6500 | 4926.89000 2014-02-05 12:16:00 | 4925.02000 | 4926.48000 | 4925.02000 | 4925.02000 | 1.0180 | 5013.8200 | 4925.16000 2014-02-05 12:17:00 | . | . | . | . | . | . | . 2014-02-05 12:18:00 | 4925.05000 | 4925.05000 | 4925.00000 | 4925.00000 | 3.6080 | 17769.4200 | 4925.01000 2014-02-05 12:19:00 | . | . | . | . | . | . | . 2014-02-05 12:20:00 | . | . | . | . | . | . | . 2014-02-05 12:21:00 | 4926.26000 | 4926.26000 | 4926.25000 | 4926.26000 | 1.2200 | 6010.0400 | 4926.26000 2014-02-05 12:22:00 | 4925.00000 | 4925.00000 | 4925.00000 | 4925.00000 | 0.5490 | 2703.8300 | 4925.00000 2014-02-05 12:23:00 | . | . | . | . | . | . | . 2014-02-05 12:24:00 | 4926.36000 | 4926.36000 | 4925.00000 | 4925.02000 | 1.5100 | 7436.7700 | 4925.01000 2014-02-05 12:25:00 | 4925.98000 | 4925.99000 | 4925.15000 | 4925.15000 | 1.5080 | 7427.9700 | 4925.71000 2014-02-05 12:26:00 | 4925.26000 | 4925.48000 | 4925.00000 | 4925.00000 | 1.5000 | 7387.9400 | 4925.30000 2014-02-05 12:27:00 | . | . | . | . | . | . | . 2014-02-05 12:28:00 | . | . | . | . | . | . | . 2014-02-05 12:29:00 | 4925.44000 | 4925.44000 | 4925.44000 | 4925.44000 | 1.0040 | 4945.1400 | 4925.44000 2014-02-05 12:30:00 | . | . | . | . | . | . | . 2014-02-05 12:31:00 | 4925.11000 | 4926.98000 | 4925.11000 | 4926.01000 | 0.1110 | 546.8500 | 4926.56000 2014-02-05 12:32:00 | 4926.01000 | 4926.99000 | 4926.01000 | 4926.99000 | 1.0000 | 4926.7000 | 4926.70000 2014-02-05 12:33:00 | 4925.23000 | 4927.00000 | 4925.23000 | 4927.00000 | 1.4590 | 7187.8600 | 4926.56000 2014-02-05 12:34:00 | 4926.99000 | 4929.00000 | 4926.03000 | 4928.13000 | 33.4770 | 164968.3600 | 4927.80998 2014-02-05 12:35:00 | 4928.50000 | 4928.50000 | 4927.00000 | 4927.00000 | 1.2000 | 5913.9000 | 4928.25000 2014-02-05 12:36:00 | 4927.01000 | 4928.38000 | 4925.30000 | 4925.54000 | 59.6180 | 293720.2300 | 4926.69998 2014-02-05 12:37:00 | 4925.26000 | 4928.50000 | 4925.13000 | 4927.08000 | 15.6730 | 77206.5300 | 4926.09001 2014-02-05 12:38:00 | 4926.11000 | 4926.11000 | 4926.11000 | 4926.11000 | 0.0800 | 394.0900 | 4926.11000 2014-02-05 12:39:00 | 4926.15000 | 4926.50000 | 4926.15000 | 4926.50000 | 1.0000 | 4926.1600 | 4926.16000 2014-02-05 12:40:00 | 4926.15000 | 4926.15000 | 4926.15000 | 4926.15000 | 0.0100 | 49.2600 | 4926.15000 2014-02-05 12:41:00 | 4926.50000 | 4928.11000 | 4926.15000 | 4928.10000 | 3.4850 | 17173.9700 | 4927.97000 2014-02-05 12:42:00 | 4927.00000 | 4928.14000 | 4927.00000 | 4928.14000 | 4.8220 | 23758.0400 | 4927.01000 2014-02-05 12:43:00 | . | . | . | . | . | . | . 2014-02-05 12:44:00 | 4926.50000 | 4926.50000 | 4926.50000 | 4926.50000 | 0.0220 | 108.3800 | 4926.50000 2014-02-05 12:45:00 | 4928.42000 | 4928.97000 | 4927.00000 | 4927.00000 | 0.9620 | 4741.5500 | 4928.85000 2014-02-05 12:46:00 | 4927.99000 | 4928.00000 | 4927.99000 | 4928.00000 | 0.7920 | 3902.9700 | 4928.00000 2014-02-05 12:47:00 | 4928.80000 | 4928.80000 | 4928.80000 | 4928.80000 | 0.0260 | 128.1500 | 4928.80000 2014-02-05 12:48:00 | 4928.80000 | 4928.92000 | 4927.77000 | 4927.77000 | 2.5390 | 12512.8200 | 4928.25000 2014-02-05 12:49:00 | 4927.01000 | 4927.55000 | 4927.01000 | 4927.55000 | 10.4850 | 51662.3900 | 4927.26999 2014-02-05 12:50:00 | . | . | . | . | . | . | . 2014-02-05 12:51:00 | . | . | . | . | . | . | . 2014-02-05 12:52:00 | 4928.33000 | 4928.92000 | 4928.33000 | 4928.33000 | 0.5460 | 2690.9000 | 4928.38000 2014-02-05 12:53:00 | . | . | . | . | . | . | . 2014-02-05 12:54:00 | . | . | . | . | . | . | . 2014-02-05 12:55:00 | 4928.96000 | 4929.44000 | 4928.96000 | 4929.44000 | 6.1390 | 30259.2200 | 4929.01000 2014-02-05 12:56:00 | 4929.41000 | 4929.50000 | 4929.40000 | 4929.50000 | 8.9970 | 44350.5900 | 4929.48999 2014-02-05 12:57:00 | 4929.50000 | 4929.50000 | 4929.50000 | 4929.50000 | 2.4340 | 11998.4000 | 4929.50000 2014-02-05 12:58:00 | 4930.97000 | 4930.97000 | 4930.97000 | 4930.97000 | 2.0670 | 10192.3100 | 4930.97000 2014-02-05 12:59:00 | 4930.98000 | 4930.98000 | 4930.98000 | 4930.98000 | 0.5700 | 2810.6600 | 4930.98000 2014-02-05 13:00:00 | 4931.00000 | 4931.00000 | 4930.99000 | 4931.00000 | 1.2330 | 6079.9200 | 4931.00000 2014-02-05 13:01:00 | 4934.99000 | 4935.00000 | 4931.13000 | 4931.68000 | 43.3700 | 213958.2400 | 4933.32000 2014-02-05 13:02:00 | 4931.22000 | 4931.23000 | 4925.58000 | 4928.70000 | 23.5700 | 116163.2800 | 4928.44000 2014-02-05 13:03:00 | 4929.74000 | 4932.00000 | 4929.70000 | 4932.00000 | 2.8250 | 13928.1800 | 4930.33000 2014-02-05 13:04:00 | 4932.00000 | 4932.00000 | 4931.00000 | 4931.00000 | 1.4570 | 7184.6200 | 4931.10000 2014-02-05 13:05:00 | 4930.29000 | 4930.75000 | 4927.36000 | 4930.00000 | 7.2700 | 35834.6500 | 4929.11000 2014-02-05 13:06:00 | 4929.35000 | 4935.00000 | 4929.33000 | 4934.62000 | 59.6730 | 294358.6700 | 4932.86004 2014-02-05 13:07:00 | 4934.00000 | 4934.01000 | 4930.23000 | 4934.00000 | 59.4730 | 293317.4500 | 4931.94004 2014-02-05 13:08:00 | 4931.66000 | 4934.98000 | 4930.23000 | 4934.98000 | 65.8040 | 324588.1100 | 4932.65005 2014-02-05 13:09:00 | 4932.97000 | 4933.96000 | 4930.72000 | 4932.21000 | 38.7120 | 190939.9000 | 4932.32002 2014-02-05 13:10:00 | 4933.26000 | 4933.98000 | 4930.72000 | 4933.98000 | 34.2780 | 169077.0100 | 4932.51999 2014-02-05 13:11:00 | 4931.04000 | 4933.86000 | 4930.46000 | 4930.46000 | 4.8520 | 23928.1300 | 4931.60000 2014-02-05 13:12:00 | 4928.56000 | 4930.67000 | 4927.08000 | 4928.05000 | 43.6900 | 215356.5100 | 4929.19000 2014-02-05 13:13:00 | 4928.19000 | 4930.47000 | 4927.41000 | 4930.42000 | 18.4450 | 90906.0700 | 4928.48998 2014-02-05 13:14:00 | 4927.80000 | 4929.97000 | 4927.80000 | 4929.96000 | 1.0060 | 4959.0800 | 4929.50000 2014-02-05 13:15:00 | 4929.97000 | 4929.97000 | 4926.99000 | 4929.01000 | 14.5410 | 71663.8400 | 4928.40000 2014-02-05 13:16:00 | . | . | . | . | . | . | . 2014-02-05 13:17:00 | . | . | . | . | . | . | . 2014-02-05 13:18:00 | 4929.00000 | 4929.00000 | 4929.00000 | 4929.00000 | 0.4800 | 2365.9200 | 4929.00000 2014-02-05 13:19:00 | 4927.23000 | 4929.47000 | 4926.27000 | 4926.98000 | 74.0540 | 364934.2700 | 4927.95006 2014-02-05 13:20:00 | 4928.89000 | 4928.89000 | 4928.89000 | 4928.89000 | 0.0100 | 49.2900 | 4928.89000 2014-02-05 13:21:00 | 4927.90000 | 4928.00000 | 4927.90000 | 4928.00000 | 0.9640 | 4750.5900 | 4928.00000 2014-02-05 13:22:00 | 4926.30000 | 4928.99000 | 4925.65000 | 4927.00000 | 33.2320 | 163740.4400 | 4927.19001 2014-02-05 13:23:00 | 4926.00000 | 4927.00000 | 4926.00000 | 4927.00000 | 0.4100 | 2020.0600 | 4926.98000 2014-02-05 13:24:00 | 4927.00000 | 4927.00000 | 4927.00000 | 4927.00000 | 0.1000 | 492.7000 | 4927.00000 2014-02-05 13:25:00 | 4926.00000 | 4926.98000 | 4926.00000 | 4926.01000 | 0.8100 | 3990.0800 | 4926.02000 2014-02-05 13:26:00 | 4926.01000 | 4926.01000 | 4926.01000 | 4926.01000 | 0.0160 | 78.8200 | 4926.01000 2014-02-05 13:27:00 | 4926.88000 | 4926.88000 | 4926.88000 | 4926.88000 | 0.0200 | 98.5400 | 4926.88000 2014-02-05 13:28:00 | 4926.01000 | 4926.97000 | 4926.00000 | 4926.82000 | 0.6910 | 3403.8900 | 4926.03000 2014-02-05 13:29:00 | 4926.69000 | 4926.69000 | 4926.00000 | 4926.00000 | 0.7540 | 3714.2800 | 4926.09000 2014-02-05 13:30:00 | 4925.50000 | 4925.50000 | 4925.30000 | 4925.40000 | 2.0970 | 10328.4700 | 4925.36000 2014-02-05 13:31:00 | 4925.64000 | 4925.64000 | 4925.51000 | 4925.52000 | 1.2250 | 6033.7700 | 4925.53000 2014-02-05 13:32:00 | . | . | . | . | . | . | . 2014-02-05 13:33:00 | 4925.57000 | 4925.57000 | 4925.57000 | 4925.57000 | 0.1100 | 541.8100 | 4925.57000 2014-02-05 13:34:00 | . | . | . | . | . | . | . 2014-02-05 13:35:00 | 4925.61000 | 4925.61000 | 4925.61000 | 4925.61000 | 0.5900 | 2906.1100 | 4925.61000 2014-02-05 13:36:00 | 4925.60000 | 4925.60000 | 4925.59999 | 4925.60000 | 5.0750 | 24997.4200 | 4925.59999 2014-02-05 13:37:00 | 4925.58000 | 4926.01000 | 4925.55000 | 4926.01000 | 3.4000 | 16746.9600 | 4925.58000 2014-02-05 13:38:00 | 4925.56000 | 4926.66000 | 4925.56000 | 4926.66000 | 3.7510 | 18477.9200 | 4926.13000 2014-02-05 13:39:00 | 4926.66000 | 4929.99000 | 4925.52000 | 4929.99000 | 5.8630 | 28889.8400 | 4927.48000 2014-02-05 13:40:00 | 4927.23000 | 4929.99000 | 4926.01000 | 4929.90000 | 77.6820 | 382810.6200 | 4927.92003 2014-02-05 13:41:00 | 4927.06000 | 4929.06000 | 4926.00000 | 4929.06000 | 7.1490 | 35219.5500 | 4926.50000 2014-02-05 13:42:00 | 4926.69000 | 4928.99000 | 4925.75000 | 4926.94000 | 74.4630 | 366893.8600 | 4927.20004 2014-02-05 13:43:00 | 4926.80000 | 4926.80000 | 4926.01000 | 4926.01000 | 10.5720 | 52085.3200 | 4926.72000 2014-02-05 13:44:00 | 4928.97000 | 4928.97000 | 4927.00000 | 4927.00000 | 0.7140 | 3518.3600 | 4927.67000 2014-02-05 13:45:00 | 4927.00000 | 4928.91000 | 4927.00000 | 4928.91000 | 2.0300 | 10002.7100 | 4927.44000 2014-02-05 13:46:00 | 4927.00000 | 4928.25000 | 4927.00000 | 4928.25000 | 1.5280 | 7528.5000 | 4927.03000 2014-02-05 13:47:00 | 4927.00000 | 4927.00000 | 4925.99000 | 4925.99000 | 0.7670 | 3778.8300 | 4926.77000 2014-02-05 13:48:00 | 4925.99000 | 4925.99000 | 4925.30000 | 4925.98000 | 1.2000 | 5910.6400 | 4925.54000 2014-02-05 13:49:00 | 4926.98000 | 4927.55000 | 4926.94000 | 4927.55000 | 1.1520 | 5676.0100 | 4927.09000 2014-02-05 13:50:00 | 4927.00000 | 4927.00000 | 4926.99000 | 4927.00000 | 2.7330 | 13465.4800 | 4927.00000 2014-02-05 13:51:00 | 4926.65000 | 4926.65000 | 4926.65000 | 4926.65000 | 0.6890 | 3394.4600 | 4926.65000 2014-02-05 13:52:00 | 4926.65000 | 4926.66000 | 4926.65000 | 4926.65000 | 0.3450 | 1699.7000 | 4926.65000 2014-02-05 13:53:00 | 4925.57000 | 4926.66000 | 4925.55000 | 4926.66000 | 2.4320 | 11980.7400 | 4926.29000 2014-02-05 13:54:00 | 4926.66000 | 4926.66000 | 4925.41000 | 4925.57000 | 4.0580 | 19987.8600 | 4925.55000 2014-02-05 13:55:00 | 4926.65000 | 4926.65000 | 4926.65000 | 4926.65000 | 0.2650 | 1305.5600 | 4926.65000 2014-02-05 13:56:00 | 4925.36000 | 4925.36000 | 4925.36000 | 4925.36000 | 0.1250 | 615.6700 | 4925.36000 2014-02-05 13:57:00 | 4926.64000 | 4927.00000 | 4926.64000 | 4927.00000 | 2.0070 | 9887.7900 | 4926.65000 2014-02-05 13:58:00 | . | . | . | . | . | . | . 2014-02-05 13:59:00 | 4926.64000 | 4926.64000 | 4926.64000 | 4926.64000 | 0.2840 | 1399.1700 | 4926.64000 2014-02-05 14:00:00 | 4926.00000 | 4927.54000 | 4926.00000 | 4927.54000 | 0.8270 | 4073.9700 | 4926.20000 2014-02-05 14:01:00 | 4927.54000 | 4927.54000 | 4925.51000 | 4925.51000 | 0.9730 | 4792.8700 | 4925.87000 2014-02-05 14:02:00 | . | . | . | . | . | . | . 2014-02-05 14:03:00 | 4925.54000 | 4925.54000 | 4925.54000 | 4925.54000 | 0.1900 | 935.8500 | 4925.54000 2014-02-05 14:04:00 | 4926.00000 | 4927.00000 | 4926.00000 | 4927.00000 | 4.2780 | 21077.3400 | 4926.91000 2014-02-05 14:05:00 | 4926.99000 | 4927.00000 | 4926.33000 | 4926.33000 | 3.4110 | 16805.4100 | 4926.83000 2014-02-05 14:06:00 | 4929.90000 | 4929.90000 | 4927.00000 | 4929.89000 | 0.5100 | 2513.8100 | 4929.03000 2014-02-05 14:07:00 | 4927.62000 | 4929.15000 | 4927.62000 | 4929.15000 | 0.3200 | 1577.3000 | 4929.05000 2014-02-05 14:08:00 | 4928.06000 | 4928.06000 | 4928.06000 | 4928.06000 | 0.0890 | 438.6000 | 4928.06000 2014-02-05 14:09:00 | . | . | . | . | . | . | . 2014-02-05 14:10:00 | 4927.00000 | 4927.00000 | 4927.00000 | 4927.00000 | 0.0150 | 73.9100 | 4927.00000 2014-02-05 14:11:00 | 4926.78000 | 4926.78000 | 4926.67000 | 4926.67000 | 0.1000 | 492.6800 | 4926.77000 2014-02-05 14:12:00 | 4925.79000 | 4925.79000 | 4925.50000 | 4925.72000 | 8.5090 | 41911.4300 | 4925.54000 2014-02-05 14:13:00 | 4925.73000 | 4928.06000 | 4925.41000 | 4925.55000 | 6.3110 | 31085.4900 | 4925.60000 2014-02-05 14:14:00 | 4925.53000 | 4929.89000 | 4925.49000 | 4925.72000 | 8.3450 | 41112.2400 | 4926.56999 2014-02-05 14:15:00 | 4929.77000 | 4929.90000 | 4925.82000 | 4927.92000 | 9.9390 | 48986.8500 | 4928.75000 2014-02-05 14:16:00 | 4927.92000 | 4927.92000 | 4927.92000 | 4927.92000 | 0.1320 | 650.4900 | 4927.92000 2014-02-05 14:17:00 | 4926.57000 | 4927.08000 | 4925.41000 | 4925.71000 | 6.2100 | 30589.1300 | 4925.79000 2014-02-05 14:18:00 | 4925.41000 | 4925.41000 | 4924.96000 | 4924.96000 | 10.6900 | 52649.4000 | 4925.11000 2014-02-05 14:19:00 | 4924.96000 | 4924.96000 | 4924.96000 | 4924.96000 | 0.2920 | 1438.0900 | 4924.96000 2014-02-05 14:20:00 | 4925.33000 | 4925.33000 | 4925.33000 | 4925.33000 | 0.4510 | 2221.3200 | 4925.33000 2014-02-05 14:21:00 | 4925.33000 | 4927.92000 | 4924.99000 | 4927.81000 | 3.4970 | 17229.9600 | 4927.07000 2014-02-05 14:22:00 | . | . | . | . | . | . | . 2014-02-05 14:23:00 | 4925.59000 | 4925.60000 | 4925.59000 | 4925.60000 | 8.0400 | 39601.7800 | 4925.59000 2014-02-05 14:24:00 | 4925.22000 | 4925.60000 | 4925.22000 | 4925.22000 | 1.8420 | 9072.9100 | 4925.58000 2014-02-05 14:25:00 | 4925.58000 | 4925.58000 | 4924.40000 | 4924.40000 | 9.4990 | 46777.8800 | 4924.51000 2014-02-05 14:26:00 | 4924.40000 | 4927.50000 | 4924.00000 | 4924.00000 | 20.3090 | 100004.3200 | 4924.14000 2014-02-05 14:27:00 | 4923.50000 | 4923.84000 | 4920.00000 | 4921.95000 | 28.6710 | 141115.5200 | 4921.89001 2014-02-05 14:28:00 | 4921.99000 | 4921.99000 | 4917.99000 | 4917.99000 | 3.2070 | 15775.6000 | 4919.11000 2014-02-05 14:29:00 | 4918.00000 | 4920.00000 | 4918.00000 | 4920.00000 | 0.9930 | 4884.5700 | 4919.00000 2014-02-05 14:30:00 | 4920.00000 | 4920.00000 | 4918.01000 | 4918.01000 | 1.5640 | 7693.8900 | 4919.36000 2014-02-05 14:31:00 | 4919.99000 | 4919.99000 | 4918.02000 | 4919.98000 | 0.3910 | 1923.6500 | 4919.83000 2014-02-05 14:32:00 | 4919.99000 | 4920.00000 | 4919.99000 | 4919.99000 | 0.4600 | 2263.2000 | 4920.00000 2014-02-05 14:33:00 | 4920.00000 | 4920.00000 | 4919.00000 | 4919.00000 | 2.8860 | 14198.2000 | 4919.68000 2014-02-05 14:34:00 | 4919.00000 | 4919.00000 | 4918.81000 | 4918.99000 | 0.8460 | 4161.3600 | 4918.86000 2014-02-05 14:35:00 | 4918.83000 | 4918.83000 | 4918.83000 | 4918.83000 | 0.1300 | 639.4500 | 4918.83000 2014-02-05 14:36:00 | 4918.82000 | 4918.83000 | 4918.82000 | 4918.83000 | 2.8120 | 13831.7400 | 4918.83000 2014-02-05 14:37:00 | 4918.04000 | 4918.42000 | 4917.00000 | 4917.00000 | 6.1900 | 30437.9300 | 4917.27000 2014-02-05 14:38:00 | 4916.77000 | 4916.77000 | 4915.00000 | 4915.99000 | 14.1130 | 69372.8500 | 4915.53001 2014-02-05 14:39:00 | 4915.99000 | 4918.00000 | 4915.99000 | 4918.00000 | 2.1400 | 10524.1100 | 4917.81000 2014-02-05 14:40:00 | 4918.00000 | 4919.00000 | 4917.00000 | 4919.00000 | 2.6460 | 13014.7000 | 4918.63000 2014-02-05 14:41:00 | 4919.00000 | 4919.00000 | 4918.99000 | 4919.00000 | 6.3760 | 31363.5400 | 4918.99999 2014-02-05 14:42:00 | 4919.00000 | 4925.34000 | 4916.64000 | 4921.92000 | 13.9800 | 68792.2200 | 4920.76000 2014-02-05 14:43:00 | 4924.81000 | 4924.81000 | 4919.54000 | 4923.65000 | 57.7200 | 284108.9700 | 4922.19000 2014-02-05 14:44:00 | 4921.45000 | 4923.90000 | 4919.75000 | 4919.94000 | 23.1520 | 113942.1500 | 4921.48001 2014-02-05 14:45:00 | 4922.99000 | 4924.03000 | 4922.99000 | 4924.03000 | 5.2950 | 26069.8900 | 4923.48999 2014-02-05 14:46:00 | 4921.34000 | 4921.34000 | 4921.34000 | 4921.34000 | 0.7710 | 3794.3500 | 4921.34000 2014-02-05 14:47:00 | 4921.25000 | 4921.25000 | 4921.01000 | 4921.24000 | 2.7640 | 13602.1000 | 4921.17000 2014-02-05 14:48:00 | 4921.25000 | 4921.25000 | 4921.25000 | 4921.25000 | 0.9950 | 4896.6400 | 4921.25000 2014-02-05 14:49:00 | 4921.25000 | 4921.25000 | 4921.25000 | 4921.25000 | 0.0120 | 59.0600 | 4921.25000 2014-02-05 14:50:00 | 4921.00000 | 4921.00000 | 4921.00000 | 4921.00000 | 0.0120 | 59.0500 | 4921.00000 2014-02-05 14:51:00 | . | . | . | . | . | . | . 2014-02-05 14:52:00 | 4920.00000 | 4920.00000 | 4920.00000 | 4920.00000 | 0.0420 | 206.6400 | 4920.00000 2014-02-05 14:53:00 | 4920.00000 | 4920.99000 | 4919.41000 | 4920.00000 | 2.4650 | 12127.0000 | 4919.67000 2014-02-05 14:54:00 | 4920.99000 | 4920.99000 | 4920.99000 | 4920.99000 | 0.0890 | 437.9700 | 4920.99000 2014-02-05 14:55:00 | 4921.00000 | 4921.01000 | 4919.50000 | 4921.00000 | 3.4920 | 17183.7100 | 4920.88000 2014-02-05 14:56:00 | 4919.41000 | 4923.90000 | 4919.38000 | 4923.86000 | 46.5990 | 229315.0100 | 4921.02999 2014-02-05 14:57:00 | 4923.87000 | 4924.88000 | 4919.39000 | 4920.45000 | 87.0731 | 428628.4700 | 4922.63005 2014-02-05 14:58:00 | 4921.49000 | 4921.49000 | 4917.00000 | 4917.00000 | 9.9680 | 49052.7700 | 4921.02000 2014-02-05 14:59:00 | 4917.84000 | 4917.84000 | 4916.10000 | 4916.30000 | 2.7440 | 13490.3100 | 4916.29000 2014-02-05 15:00:00 | 4917.84000 | 4917.84000 | 4917.84000 | 4917.84000 | 0.0100 | 49.1800 | 4917.84000 2014-02-05 15:01:00 | 4917.79000 | 4917.79000 | 4917.79000 | 4917.79000 | 0.0200 | 98.3600 | 4917.79000 2014-02-05 15:02:00 | 4917.79000 | 4917.79000 | 4916.55000 | 4917.79000 | 2.3210 | 11412.6000 | 4917.11000 2014-02-05 15:03:00 | 4916.65000 | 4917.79000 | 4915.00000 | 4917.75000 | 12.1620 | 59780.1200 | 4915.32000 2014-02-05 15:04:00 | 4917.73000 | 4917.73000 | 4917.65000 | 4917.65000 | 0.0640 | 314.7300 | 4917.69000 2014-02-05 15:05:00 | 4917.43000 | 4917.43000 | 4915.00000 | 4915.00000 | 3.1500 | 15484.5100 | 4915.72000 2014-02-05 15:06:00 | 4915.02000 | 4917.63000 | 4914.00000 | 4914.00000 | 1.8720 | 9201.3900 | 4915.27000 2014-02-05 15:07:00 | 4913.00000 | 4916.78000 | 4910.10000 | 4910.20000 | 24.6490 | 121137.5300 | 4914.50000 2014-02-05 15:08:00 | 4914.32000 | 4914.32000 | 4910.11000 | 4910.21000 | 9.0130 | 44271.0100 | 4911.91001 2014-02-05 15:09:00 | 4912.20000 | 4912.20000 | 4910.11000 | 4910.11000 | 2.1020 | 10323.3200 | 4911.19000 2014-02-05 15:10:00 | 4911.93000 | 4912.21000 | 4910.11000 | 4910.21000 | 1.7080 | 8388.5000 | 4911.30000 2014-02-05 15:11:00 | 4911.99000 | 4911.99000 | 4911.99000 | 4911.99000 | 0.4240 | 2082.6800 | 4911.99000 2014-02-05 15:12:00 | 4911.00000 | 4911.99000 | 4910.22000 | 4911.00000 | 1.1390 | 5593.9800 | 4911.30000 2014-02-05 15:13:00 | 4911.29000 | 4911.29000 | 4911.29000 | 4911.29000 | 0.0110 | 54.0200 | 4911.29000 2014-02-05 15:14:00 | 4911.29000 | 4912.32000 | 4911.29000 | 4912.32000 | 0.6550 | 3216.9800 | 4911.42000 2014-02-05 15:15:00 | 4915.62000 | 4915.64000 | 4915.62000 | 4915.64000 | 0.6000 | 2949.3800 | 4915.64000 2014-02-05 15:16:00 | 4914.12000 | 4914.12000 | 4914.01000 | 4914.01000 | 0.9510 | 4673.3300 | 4914.12000 2014-02-05 15:17:00 | 4914.00000 | 4914.11000 | 4914.00000 | 4914.11000 | 0.8400 | 4127.7700 | 4914.02000 2014-02-05 15:18:00 | 4911.23000 | 4913.15000 | 4911.21000 | 4913.15000 | 10.4260 | 51222.6500 | 4912.96999 2014-02-05 15:19:00 | 4914.00000 | 4914.08000 | 4914.00000 | 4914.08000 | 0.0200 | 98.2800 | 4914.01000 2014-02-05 15:20:00 | 4914.08000 | 4914.08000 | 4910.10000 | 4910.20000 | 39.9200 | 196096.8600 | 4912.25000 2014-02-05 15:21:00 | 4912.26000 | 4913.61000 | 4910.99000 | 4910.99000 | 7.5160 | 36929.5000 | 4913.44999 2014-02-05 15:22:00 | 4910.10000 | 4910.10000 | 4910.00000 | 4910.00000 | 5.7670 | 28315.9900 | 4910.00000 2014-02-05 15:23:00 | 4909.50000 | 4909.50000 | 4909.50000 | 4909.50000 | 0.0200 | 98.1900 | 4909.50000 2014-02-05 15:24:00 | 4908.95000 | 4908.95000 | 4907.00000 | 4907.01000 | 0.4100 | 2011.8900 | 4907.05000 2014-02-05 15:25:00 | 4909.92000 | 4909.94000 | 4907.01000 | 4909.91000 | 5.7480 | 28210.7400 | 4907.92000 2014-02-05 15:26:00 | 4909.90000 | 4913.85000 | 4907.02000 | 4910.22000 | 37.0360 | 181892.5400 | 4911.23997 2014-02-05 15:27:00 | 4910.43000 | 4910.44000 | 4910.00000 | 4910.10000 | 1.1880 | 5833.4000 | 4910.27000 2014-02-05 15:28:00 | 4907.04000 | 4909.99000 | 4907.04000 | 4907.07000 | 0.9430 | 4629.5500 | 4909.39000 2014-02-05 15:29:00 | 4909.19000 | 4910.00000 | 4909.18000 | 4910.00000 | 6.5010 | 31919.5200 | 4909.94000 2014-02-05 15:30:00 | 4910.00000 | 4911.00000 | 4910.00000 | 4910.99000 | 2.8310 | 13902.1800 | 4910.69000 2014-02-05 15:31:00 | 4907.20000 | 4910.38000 | 4907.20000 | 4909.01000 | 1.0300 | 5054.5100 | 4907.29000 2014-02-05 15:32:00 | 4909.15000 | 4911.00000 | 4909.15000 | 4911.00000 | 2.9940 | 14701.1000 | 4910.19000 2014-02-05 15:33:00 | 4911.00000 | 4911.00000 | 4911.00000 | 4911.00000 | 0.1090 | 535.3000 | 4911.00000 2014-02-05 15:34:00 | 4909.61000 | 4909.78000 | 4909.60000 | 4909.77000 | 1.9780 | 9711.3700 | 4909.69000 2014-02-05 15:35:00 | 4909.77000 | 4911.00000 | 4909.77000 | 4911.00000 | 5.0790 | 24941.0900 | 4910.63000 2014-02-05 15:36:00 | 4910.99000 | 4910.99000 | 4907.07000 | 4909.00000 | 2.8530 | 14004.7900 | 4908.79000 2014-02-05 15:37:00 | 4908.33000 | 4909.22000 | 4908.33000 | 4909.22000 | 9.8540 | 48367.0600 | 4908.37001 2014-02-05 15:38:00 | . | . | . | . | . | . | . 2014-02-05 15:39:00 | 4908.02000 | 4909.99000 | 4907.07000 | 4907.07000 | 2.7170 | 13334.0300 | 4907.63000 2014-02-05 15:40:00 | 4907.07000 | 4909.98000 | 4907.07000 | 4909.97000 | 1.3320 | 6537.7200 | 4908.20000 2014-02-05 15:41:00 | 4909.98000 | 4910.96000 | 4909.97000 | 4910.96000 | 2.2820 | 11206.0600 | 4910.63000 2014-02-05 15:42:00 | 4910.98000 | 4910.99000 | 4910.98000 | 4910.98000 | 2.4660 | 12110.4900 | 4910.98000 2014-02-05 15:43:00 | . | . | . | . | . | . | . 2014-02-05 15:44:00 | 4910.97000 | 4911.00000 | 4910.97000 | 4911.00000 | 6.3580 | 31224.1100 | 4911.00000 2014-02-05 15:45:00 | 4910.80000 | 4910.80000 | 4910.40000 | 4910.40000 | 0.8980 | 4409.7000 | 4910.58000 2014-02-05 15:46:00 | 4911.00000 | 4911.00000 | 4911.00000 | 4911.00000 | 6.6980 | 32893.8800 | 4911.00000 2014-02-05 15:47:00 | 4911.00000 | 4913.74000 | 4911.00000 | 4913.74000 | 1.8600 | 9137.5300 | 4912.65000 2014-02-05 15:48:00 | 4913.96000 | 4915.00000 | 4913.95000 | 4915.00000 | 0.4630 | 2275.3000 | 4914.26000 2014-02-05 15:49:00 | 4915.64000 | 4915.64000 | 4915.00000 | 4915.00000 | 0.6710 | 3298.2100 | 4915.37000 2014-02-05 15:50:00 | . | . | . | . | . | . | . 2014-02-05 15:51:00 | 4915.00000 | 4915.00000 | 4915.00000 | 4915.00000 | 0.2730 | 1341.8000 | 4915.00000 2014-02-05 15:52:00 | 4915.11000 | 4915.11000 | 4915.11000 | 4915.11000 | 0.4400 | 2162.6500 | 4915.11000 2014-02-05 15:53:00 | 4914.72000 | 4915.11000 | 4914.34000 | 4914.34000 | 2.7170 | 13353.7700 | 4914.90000 2014-02-05 15:54:00 | 4914.18000 | 4914.18000 | 4914.18000 | 4914.18000 | 1.0000 | 4914.1800 | 4914.18000 2014-02-05 15:55:00 | 4914.00000 | 4914.00000 | 4910.13000 | 4911.19000 | 27.7810 | 136462.0300 | 4912.06001 2014-02-05 15:56:00 | . | . | . | . | . | . | . 2014-02-05 15:57:00 | . | . | . | . | . | . | . 2014-02-05 15:58:00 | 4911.02000 | 4913.50000 | 4911.02000 | 4913.50000 | 0.5610 | 2755.1100 | 4911.06000 2014-02-05 15:59:00 | 4913.45000 | 4915.31000 | 4913.45000 | 4915.30000 | 1.3810 | 6787.0100 | 4914.56000 2014-02-05 16:00:00 | 4915.30000 | 4915.39000 | 4915.30000 | 4915.39000 | 6.8640 | 33738.6700 | 4915.31001 2014-02-05 16:01:00 | 4915.29000 | 4915.29000 | 4913.00000 | 4915.29000 | 3.5060 | 17230.0100 | 4914.44000 2014-02-05 16:02:00 | . | . | . | . | . | . | . 2014-02-05 16:03:00 | 4915.10000 | 4915.20000 | 4915.10000 | 4915.20000 | 0.2740 | 1346.7600 | 4915.17000 2014-02-05 16:04:00 | . | . | . | . | . | . | . 2014-02-05 16:05:00 | 4915.20000 | 4915.20000 | 4911.01000 | 4911.01000 | 4.8620 | 23885.3000 | 4912.65000 2014-02-05 16:06:00 | 4911.01000 | 4915.20000 | 4908.96000 | 4912.65000 | 6.8130 | 33457.2200 | 4910.79000 2014-02-05 16:07:00 | 4909.14000 | 4911.87000 | 4909.14000 | 4911.81000 | 0.3260 | 1601.1900 | 4911.63000 2014-02-05 16:08:00 | 4911.92000 | 4912.03000 | 4907.04000 | 4912.03000 | 5.5360 | 27190.4500 | 4911.57000 2014-02-05 16:09:00 | 4907.04000 | 4912.04000 | 4907.04000 | 4911.52000 | 22.8800 | 112348.9700 | 4910.36000 2014-02-05 16:10:00 | . | . | . | . | . | . | . 2014-02-05 16:11:00 | . | . | . | . | . | . | . 2014-02-05 16:12:00 | 4912.92000 | 4915.20000 | 4910.48000 | 4913.42000 | 8.0330 | 39460.1700 | 4912.26000 2014-02-05 16:13:00 | 4910.86000 | 4914.06000 | 4910.86000 | 4914.06000 | 5.8760 | 28859.0200 | 4911.34000 2014-02-05 16:14:00 | 4911.68000 | 4914.59000 | 4911.68000 | 4911.88000 | 1.8500 | 9087.0400 | 4911.91000 2014-02-05 16:15:00 | 4913.84000 | 4915.88000 | 4911.56000 | 4914.03000 | 13.3940 | 65809.8400 | 4913.38001 2014-02-05 16:16:00 | 4912.83000 | 4913.78000 | 4910.01000 | 4910.01000 | 6.8200 | 33500.3200 | 4912.07000 2014-02-05 16:17:00 | 4910.00000 | 4914.11000 | 4910.00000 | 4913.10000 | 9.6230 | 47268.9700 | 4912.08001 2014-02-05 16:18:00 | . | . | . | . | . | . | . 2014-02-05 16:19:00 | 4912.83000 | 4912.83000 | 4910.34000 | 4911.38000 | 0.2580 | 1267.1700 | 4911.53000 2014-02-05 16:20:00 | 4911.36000 | 4911.36000 | 4910.34000 | 4910.34000 | 5.4560 | 26792.0500 | 4910.57000 2014-02-05 16:21:00 | 4910.29000 | 4910.29000 | 4910.11000 | 4910.11000 | 1.0560 | 5185.1900 | 4910.22000 2014-02-05 16:22:00 | 4910.39000 | 4910.39000 | 4909.94000 | 4909.95000 | 0.6760 | 3319.2400 | 4910.13000 2014-02-05 16:23:00 | 4909.80000 | 4909.81000 | 4907.04000 | 4907.05000 | 14.3090 | 70220.4300 | 4907.43000 2014-02-05 16:24:00 | 4907.05000 | 4915.00000 | 4907.05000 | 4913.99000 | 9.0200 | 44294.6100 | 4910.71000 2014-02-05 16:25:00 | 4911.72000 | 4913.23000 | 4907.04000 | 4911.03000 | 14.7070 | 72226.5400 | 4911.02999 2014-02-05 16:26:00 | 4910.80000 | 4914.00000 | 4905.22000 | 4906.00000 | 32.5480 | 159861.3200 | 4911.55999 2014-02-05 16:27:00 | 4908.99000 | 4909.00000 | 4905.22000 | 4908.98000 | 5.3300 | 26150.7500 | 4906.33000 2014-02-05 16:28:00 | 4907.00000 | 4909.00000 | 4905.20000 | 4906.00000 | 14.6810 | 72040.7700 | 4907.08000 2014-02-05 16:29:00 | 4908.32000 | 4912.00000 | 4905.20000 | 4905.24000 | 10.7700 | 52855.5300 | 4907.66000 2014-02-05 16:30:00 | 4911.98000 | 4911.98000 | 4905.20000 | 4905.43000 | 34.9540 | 171553.0800 | 4907.97003 2014-02-05 16:31:00 | 4905.43000 | 4907.69000 | 4905.20000 | 4905.40000 | 13.5590 | 66540.0200 | 4907.44000 2014-02-05 16:32:00 | 4907.41000 | 4907.42000 | 4905.10000 | 4905.98000 | 7.6170 | 37366.6700 | 4905.69000 2014-02-05 16:33:00 | 4905.48000 | 4905.97000 | 4905.00000 | 4905.95000 | 15.5310 | 76183.6800 | 4905.27000 2014-02-05 16:34:00 | 4905.01000 | 4905.97000 | 4905.00000 | 4905.69000 | 2.9710 | 14572.9400 | 4905.06000 2014-02-05 16:35:00 | 4905.69000 | 4905.96000 | 4905.00000 | 4905.22000 | 1.9800 | 9712.4800 | 4905.29000 2014-02-05 16:36:00 | 4905.01000 | 4905.50000 | 4905.00000 | 4905.01000 | 3.0530 | 14975.0200 | 4905.02000 2014-02-05 16:37:00 | 4905.01000 | 4905.04000 | 4905.00000 | 4905.00000 | 8.4320 | 41358.9800 | 4905.00000 2014-02-05 16:38:00 | 4905.01000 | 4907.15000 | 4905.00000 | 4905.05000 | 10.3980 | 51002.6100 | 4905.04000 2014-02-05 16:39:00 | 4905.00000 | 4908.50000 | 4905.00000 | 4905.01000 | 21.5130 | 105527.6200 | 4905.30001 2014-02-05 16:40:00 | 4907.74000 | 4907.99000 | 4904.00000 | 4907.99000 | 9.4080 | 46172.3900 | 4907.78000 2014-02-05 16:41:00 | 4907.45000 | 4907.98000 | 4903.00000 | 4905.00000 | 7.4260 | 36437.7500 | 4906.77999 2014-02-05 16:42:00 | 4905.00000 | 4907.90000 | 4905.00000 | 4907.79000 | 1.2650 | 6207.6900 | 4907.26000 2014-02-05 16:43:00 | 4907.78000 | 4907.78000 | 4905.08000 | 4905.09000 | 0.8220 | 4032.1200 | 4905.25000 2014-02-05 16:44:00 | 4907.50000 | 4908.00000 | 4905.09000 | 4905.09000 | 0.7060 | 3463.8500 | 4906.31000 2014-02-05 16:45:00 | 4905.09000 | 4907.94000 | 4905.09000 | 4907.50000 | 1.1100 | 5447.1300 | 4907.32000 2014-02-05 16:46:00 | 4907.50000 | 4907.50000 | 4905.09000 | 4905.09000 | 3.5660 | 17491.8800 | 4905.18000 2014-02-05 16:47:00 | 4905.10000 | 4907.39000 | 4905.09000 | 4905.41000 | 1.7220 | 8446.7300 | 4905.19000 2014-02-05 16:48:00 | 4905.41000 | 4907.00000 | 4905.08000 | 4905.42000 | 5.7100 | 28011.6400 | 4905.72000 2014-02-05 16:49:00 | 4905.44000 | 4906.99000 | 4903.01000 | 4904.18000 | 2.9170 | 14309.9200 | 4905.70000 2014-02-05 16:50:00 | 4906.99000 | 4907.40000 | 4905.01000 | 4906.10000 | 2.5930 | 12723.8200 | 4906.99000 2014-02-05 16:51:00 | 4906.09000 | 4907.99000 | 4905.06000 | 4905.56000 | 3.8180 | 18731.6300 | 4906.14000 2014-02-05 16:52:00 | 4906.10000 | 4908.00000 | 4905.06000 | 4906.02000 | 2.6470 | 12988.1900 | 4906.76000 2014-02-05 16:53:00 | 4906.02000 | 4910.05000 | 4906.02000 | 4910.03000 | 8.4180 | 41316.4900 | 4908.11000 2014-02-05 16:54:00 | 4910.47000 | 4915.50000 | 4902.44000 | 4914.86000 | 16.4430 | 80667.6200 | 4905.89001 2014-02-05 16:55:00 | 4914.82000 | 4914.82000 | 4904.09000 | 4905.02000 | 7.6930 | 37772.7400 | 4910.01000 2014-02-05 16:56:00 | 4908.77000 | 4912.37000 | 4903.00000 | 4903.08000 | 20.7800 | 101985.4700 | 4907.87000 2014-02-05 16:57:00 | 4903.84000 | 4908.57000 | 4903.00000 | 4903.00000 | 26.9840 | 132405.4400 | 4906.81002 2014-02-05 16:58:00 | 4902.44000 | 4906.63000 | 4902.44000 | 4903.10000 | 8.1990 | 40207.0500 | 4903.90000 2014-02-05 16:59:00 | 4903.10000 | 4906.97000 | 4903.07000 | 4903.10000 | 12.2180 | 59908.2900 | 4903.28000 2014-02-05 17:00:00 | 4903.10000 | 4903.10000 | 4902.54000 | 4903.06000 | 10.7870 | 52889.4400 | 4903.06999 2014-02-05 17:01:00 | 4903.08000 | 4903.10000 | 4902.53000 | 4903.08000 | 8.2860 | 40627.0100 | 4903.08999 2014-02-05 17:02:00 | 4902.58000 | 4903.09000 | 4902.44000 | 4902.45000 | 4.3890 | 21517.0100 | 4902.49000 2014-02-05 17:03:00 | 4903.07000 | 4903.10000 | 4902.11000 | 4903.10000 | 5.5820 | 27364.5300 | 4902.28000 2014-02-05 17:04:00 | 4902.14000 | 4905.00000 | 4901.10000 | 4902.38000 | 41.1760 | 201911.3500 | 4903.61997 2014-02-05 17:05:00 | 4902.92000 | 4904.85000 | 4901.11000 | 4901.21000 | 36.4240 | 178580.9400 | 4902.84003 2014-02-05 17:06:00 | 4901.21000 | 4904.25000 | 4901.00000 | 4904.25000 | 10.9200 | 53530.2900 | 4902.04000 2014-02-05 17:07:00 | 4901.02000 | 4903.81000 | 4901.01000 | 4901.10000 | 3.9100 | 19167.8800 | 4902.27000 2014-02-05 17:08:00 | 4901.11000 | 4902.61000 | 4901.10000 | 4901.10000 | 2.6050 | 12767.4300 | 4901.12000 2014-02-05 17:09:00 | 4901.00000 | 4901.82000 | 4900.01000 | 4900.02000 | 12.0790 | 59189.7200 | 4900.22000 2014-02-05 17:10:00 | 4900.58000 | 4901.80000 | 4900.00000 | 4900.00000 | 57.7710 | 283080.2500 | 4900.04001 2014-02-05 17:11:00 | 4900.00000 | 4900.05000 | 4900.00000 | 4900.01000 | 0.4570 | 2239.3100 | 4900.01000 2014-02-05 17:12:00 | 4900.00000 | 4900.06000 | 4895.95000 | 4899.89000 | 10.2960 | 50444.2100 | 4899.39999 2014-02-05 17:13:00 | 4899.01000 | 4900.00000 | 4895.92000 | 4900.00000 | 13.0990 | 64172.9800 | 4899.08000 2014-02-05 17:14:00 | 4899.02000 | 4900.00000 | 4898.99000 | 4899.00000 | 8.1070 | 39720.5400 | 4899.54000 2014-02-05 17:15:00 | 4898.99000 | 4898.99000 | 4894.36000 | 4897.99000 | 0.9290 | 4550.1300 | 4897.88000 2014-02-05 17:16:00 | 4896.15000 | 4898.00000 | 4896.15000 | 4897.98000 | 2.4780 | 12136.9800 | 4897.89000 2014-02-05 17:17:00 | 4896.27000 | 4897.99000 | 4896.27000 | 4897.99000 | 0.1700 | 832.6200 | 4897.79000 2014-02-05 17:18:00 | 4897.99000 | 4897.99000 | 4897.99000 | 4897.99000 | 0.4000 | 1959.2000 | 4897.99000 2014-02-05 17:19:00 | 4897.99000 | 4897.99000 | 4897.99000 | 4897.99000 | 0.7200 | 3526.5500 | 4897.99000 2014-02-05 17:20:00 | 4896.53000 | 4897.99000 | 4891.00000 | 4891.00000 | 18.1720 | 88925.2700 | 4893.53001 2014-02-05 17:21:00 | 4891.00000 | 4896.00000 | 4891.00000 | 4893.06000 | 7.0360 | 34423.0300 | 4892.40999 2014-02-05 17:22:00 | 4893.06000 | 4900.00000 | 4891.07000 | 4892.61000 | 11.9180 | 58320.7000 | 4893.50000 2014-02-05 17:23:00 | 4891.45000 | 4897.90000 | 4891.45000 | 4893.28000 | 20.7270 | 101461.0300 | 4895.10999 2014-02-05 17:24:00 | 4892.12000 | 4896.23000 | 4892.01000 | 4896.23000 | 13.0910 | 64068.7400 | 4894.11000 2014-02-05 17:25:00 | 4892.02000 | 4896.20000 | 4892.02000 | 4895.00000 | 3.7110 | 18167.1100 | 4895.48000 2014-02-05 17:26:00 | 4894.00000 | 4894.00000 | 4893.00000 | 4893.00000 | 1.8510 | 9058.3300 | 4893.75000 2014-02-05 17:27:00 | 4892.00000 | 4894.00000 | 4891.00000 | 4893.99000 | 6.1660 | 30173.4900 | 4893.52999 2014-02-05 17:28:00 | 4894.00000 | 4894.58000 | 4893.00000 | 4893.07000 | 8.8180 | 43155.3400 | 4894.01000 2014-02-05 17:29:00 | 4894.58000 | 4896.09000 | 4894.54000 | 4896.09000 | 1.6240 | 7949.4100 | 4894.95000 2014-02-05 17:30:00 | 4895.50000 | 4895.50000 | 4892.12000 | 4892.15000 | 0.5200 | 2545.0700 | 4894.36000 2014-02-05 17:31:00 | 4892.31000 | 4895.00000 | 4892.31000 | 4894.99000 | 4.0910 | 20025.0600 | 4894.91000 2014-02-05 17:32:00 | 4892.36000 | 4894.99000 | 4892.36000 | 4894.99000 | 0.0500 | 244.7200 | 4894.46000 2014-02-05 17:33:00 | 4894.99000 | 4894.99000 | 4894.99000 | 4894.99000 | 0.0100 | 48.9500 | 4894.99000 2014-02-05 17:34:00 | 4895.50000 | 4896.75000 | 4895.50000 | 4896.75000 | 2.3220 | 11367.4500 | 4895.54000 2014-02-05 17:35:00 | 4894.62000 | 4896.73000 | 4894.62000 | 4896.73000 | 16.6580 | 81551.0300 | 4895.60999 2014-02-05 17:36:00 | 4896.73000 | 4896.74000 | 4896.73000 | 4896.74000 | 0.1920 | 940.1700 | 4896.74000 2014-02-05 17:37:00 | 4895.96000 | 4898.32000 | 4893.73000 | 4893.75000 | 8.4380 | 41313.4000 | 4896.11000 2014-02-05 17:38:00 | 4896.01000 | 4897.60000 | 4894.00000 | 4894.28000 | 0.5650 | 2765.9600 | 4895.50000 2014-02-05 17:39:00 | 4894.31000 | 4898.98000 | 4894.31000 | 4895.32000 | 9.0150 | 44142.6300 | 4896.57999 2014-02-05 17:40:00 | 4895.32000 | 4895.42000 | 4895.01000 | 4895.01000 | 0.5230 | 2560.1500 | 4895.12000 2014-02-05 17:41:00 | 4895.01000 | 4896.98000 | 4894.40000 | 4896.98000 | 1.2220 | 5981.5900 | 4894.92000 2014-02-05 17:42:00 | 4895.98000 | 4895.98000 | 4894.40000 | 4895.38000 | 0.5180 | 2535.4600 | 4894.71000 2014-02-05 17:43:00 | 4894.78000 | 4904.88000 | 4894.78000 | 4902.12000 | 15.7340 | 77053.8500 | 4897.28001 2014-02-05 17:44:00 | 4902.12000 | 4902.12000 | 4896.79000 | 4902.12000 | 13.0510 | 63908.7500 | 4896.85000 2014-02-05 17:45:00 | 4901.99000 | 4902.00000 | 4894.41000 | 4901.96000 | 2.9710 | 14549.6600 | 4897.23000 2014-02-05 17:46:00 | 4897.92000 | 4901.99000 | 4896.01000 | 4900.01000 | 11.2860 | 55280.5600 | 4898.14999 2014-02-05 17:47:00 | 4901.98000 | 4901.98000 | 4900.00000 | 4900.00000 | 1.7490 | 8570.1800 | 4900.05000 2014-02-05 17:48:00 | 4900.00000 | 4900.00000 | 4896.10000 | 4898.10000 | 0.3800 | 1861.7700 | 4899.39000 2014-02-05 17:49:00 | 4898.10000 | 4900.98000 | 4896.00000 | 4900.97000 | 8.3480 | 40886.1000 | 4897.71000 2014-02-05 17:50:00 | 4900.96000 | 4901.00000 | 4897.03000 | 4899.43000 | 21.6420 | 106046.8700 | 4900.05001 2014-02-05 17:51:00 | 4897.00000 | 4902.00000 | 4897.00000 | 4901.86000 | 15.4250 | 75566.6900 | 4898.97998 2014-02-05 17:52:00 | 4902.00000 | 4904.90000 | 4899.60000 | 4904.89000 | 2.4680 | 12097.4400 | 4901.72000 2014-02-05 17:53:00 | 4902.54000 | 4902.54000 | 4902.54000 | 4902.54000 | 0.7680 | 3765.1500 | 4902.54000 2014-02-05 17:54:00 | . | . | . | . | . | . | . 2014-02-05 17:55:00 | 4904.10000 | 4904.50000 | 4903.97000 | 4904.50000 | 2.3340 | 11446.7300 | 4904.34000 2014-02-05 17:56:00 | 4904.50000 | 4904.50000 | 4903.13000 | 4903.19000 | 11.4420 | 56102.9900 | 4903.25000 2014-02-05 17:57:00 | 4904.50000 | 4904.50000 | 4901.41000 | 4902.27000 | 23.1920 | 113694.2800 | 4902.31001 2014-02-05 17:58:00 | 4901.91000 | 4901.91000 | 4901.91000 | 4901.91000 | 1.7530 | 8593.0500 | 4901.91000 2014-02-05 17:59:00 | 4902.16000 | 4903.97000 | 4901.40000 | 4903.46000 | 21.8820 | 107292.0200 | 4903.21001 2014-02-05 18:00:00 | . | . | . | . | . | . | . 2014-02-05 18:01:00 | 4902.01000 | 4902.01000 | 4896.00000 | 4896.34000 | 2.2600 | 11072.8900 | 4899.51000 2014-02-05 18:02:00 | 4900.12000 | 4900.99000 | 4892.60000 | 4896.35000 | 7.5700 | 37069.7800 | 4896.93000 2014-02-05 18:03:00 | 4900.99000 | 4900.99000 | 4892.00000 | 4892.00000 | 13.6250 | 66679.0000 | 4893.86999 2014-02-05 18:04:00 | 4900.94000 | 4900.94000 | 4892.00000 | 4894.56000 | 14.2150 | 69556.6500 | 4893.18999 2014-02-05 18:05:00 | 4892.27000 | 4898.67000 | 4890.01000 | 4894.30000 | 19.8970 | 97357.3300 | 4893.06999 2014-02-05 18:06:00 | 4893.68000 | 4897.47000 | 4890.82000 | 4896.75000 | 12.3870 | 60589.1500 | 4891.34999 2014-02-05 18:07:00 | 4898.00000 | 4898.00000 | 4891.00000 | 4893.22000 | 7.0530 | 34513.1100 | 4893.39000 2014-02-05 18:08:00 | 4893.22000 | 4896.00000 | 4893.22000 | 4896.00000 | 0.8470 | 4145.0900 | 4893.85000 2014-02-05 18:09:00 | 4896.00000 | 4896.00000 | 4895.99000 | 4896.00000 | 0.4810 | 2354.9800 | 4896.00000 2014-02-05 18:10:00 | 4896.00000 | 4896.00000 | 4893.25000 | 4895.98000 | 2.5830 | 12643.8800 | 4895.04000 2014-02-05 18:11:00 | 4896.00000 | 4896.00000 | 4893.23000 | 4895.86000 | 3.1000 | 15174.4100 | 4894.97000 2014-02-05 18:12:00 | 4893.52000 | 4895.85000 | 4893.18000 | 4893.18000 | 2.1980 | 10757.0300 | 4894.01000 2014-02-05 18:13:00 | 4893.18000 | 4897.24000 | 4891.01000 | 4893.16000 | 2.6140 | 12794.0400 | 4894.43000 2014-02-05 18:14:00 | 4897.23000 | 4899.59000 | 4897.23000 | 4899.31000 | 1.7990 | 8812.3700 | 4898.48000 2014-02-05 18:15:00 | 4899.33000 | 4899.33000 | 4894.38000 | 4896.15000 | 21.3070 | 104319.8700 | 4896.03999 2014-02-05 18:16:00 | 4899.27000 | 4899.33000 | 4895.25000 | 4899.33000 | 24.2580 | 118759.0500 | 4895.66999 2014-02-05 18:17:00 | 4895.36000 | 4899.60000 | 4891.22000 | 4895.14000 | 11.0130 | 53890.1500 | 4893.32001 2014-02-05 18:18:00 | 4894.24000 | 4902.00000 | 4894.00000 | 4894.94000 | 9.7090 | 47577.6900 | 4900.37000 2014-02-05 18:19:00 | 4899.99000 | 4904.90000 | 4897.66000 | 4904.48000 | 12.8690 | 63079.9700 | 4901.70000 2014-02-05 18:20:00 | 4900.36000 | 4902.64000 | 4899.72000 | 4901.00000 | 10.1000 | 49497.6800 | 4900.76000 2014-02-05 18:21:00 | 4899.80000 | 4901.00000 | 4898.54000 | 4898.57000 | 6.9670 | 34143.8500 | 4900.80000 2014-02-05 18:22:00 | 4898.57000 | 4901.00000 | 4898.56000 | 4899.00000 | 6.0570 | 29682.8100 | 4900.58000 2014-02-05 18:23:00 | 4899.00000 | 4902.41000 | 4898.60000 | 4902.41000 | 2.8740 | 14080.0000 | 4899.09000 2014-02-05 18:24:00 | 4902.41000 | 4905.00000 | 4902.41000 | 4905.00000 | 13.5000 | 66205.7700 | 4904.13000 2014-02-05 18:25:00 | 4905.00000 | 4911.96000 | 4905.00000 | 4909.80000 | 12.1400 | 59610.4000 | 4910.25000 2014-02-05 18:26:00 | 4911.67000 | 4911.96000 | 4909.84000 | 4910.38000 | 11.2120 | 55068.8400 | 4911.60000 2014-02-05 18:27:00 | 4910.28000 | 4912.00000 | 4907.57000 | 4911.10000 | 21.0410 | 103336.3000 | 4911.19000 2014-02-05 18:28:00 | 4911.11000 | 4912.00000 | 4911.00000 | 4911.02000 | 13.8450 | 68001.2600 | 4911.60999 2014-02-05 18:29:00 | 4911.99000 | 4912.00000 | 4911.03000 | 4911.99000 | 11.6760 | 57350.6800 | 4911.83999 2014-02-05 18:30:00 | 4911.71000 | 4911.98000 | 4911.71000 | 4911.97000 | 0.8020 | 3939.4000 | 4911.97000 2014-02-05 18:31:00 | 4908.02000 | 4911.35000 | 4908.02000 | 4910.74000 | 0.6280 | 3083.9200 | 4910.71000 2014-02-05 18:32:00 | 4910.75000 | 4911.99000 | 4910.34000 | 4910.34000 | 2.6520 | 13026.5700 | 4911.98000 2014-02-05 18:33:00 | 4910.34000 | 4911.99000 | 4910.34000 | 4911.99000 | 4.7330 | 23247.6800 | 4911.83000 2014-02-05 18:34:00 | 4912.00000 | 4912.00000 | 4908.69000 | 4912.00000 | 8.7960 | 43196.0400 | 4910.86999 2014-02-05 18:35:00 | 4909.31000 | 4909.50000 | 4909.31000 | 4909.46000 | 1.4800 | 7265.8900 | 4909.38000 2014-02-05 18:36:00 | 4909.46000 | 4911.31000 | 4909.35000 | 4909.49000 | 0.1500 | 736.5700 | 4910.44000 2014-02-05 18:37:00 | . | . | . | . | . | . | . 2014-02-05 18:38:00 | 4911.19000 | 4911.99000 | 4910.35000 | 4911.99000 | 3.3330 | 16369.4000 | 4911.31000 2014-02-05 18:39:00 | 4911.38000 | 4912.00000 | 4911.38000 | 4911.99000 | 3.1000 | 15227.1800 | 4911.99000 2014-02-05 18:40:00 | 4911.99000 | 4915.44000 | 4911.99000 | 4915.01000 | 13.6850 | 67244.9500 | 4913.76999 2014-02-05 18:41:00 | 4915.01000 | 4915.88000 | 4910.88000 | 4915.79000 | 4.4320 | 21784.1700 | 4915.20000 2014-02-05 18:42:00 | 4915.78000 | 4915.79000 | 4910.88000 | 4912.00000 | 0.8510 | 4181.2900 | 4913.38000 2014-02-05 18:43:00 | 4912.00000 | 4912.00000 | 4907.46000 | 4907.49000 | 4.0260 | 19774.1600 | 4911.61000 2014-02-05 18:44:00 | 4907.49000 | 4914.00000 | 4907.49000 | 4913.98000 | 0.6630 | 3254.6900 | 4909.04000 2014-02-05 18:45:00 | 4913.89000 | 4914.00000 | 4913.00000 | 4914.00000 | 2.0800 | 10219.6700 | 4913.30000 2014-02-05 18:46:00 | 4913.08000 | 4913.08000 | 4912.46000 | 4912.94000 | 0.6360 | 3124.6200 | 4912.93000 2014-02-05 18:47:00 | . | . | . | . | . | . | . 2014-02-05 18:48:00 | . | . | . | . | . | . | . 2014-02-05 18:49:00 | 4912.69000 | 4913.99000 | 4912.69000 | 4913.99000 | 0.4790 | 2353.2200 | 4912.77000 2014-02-05 18:50:00 | . | . | . | . | . | . | . 2014-02-05 18:51:00 | 4913.99000 | 4914.00000 | 4913.50000 | 4913.83000 | 2.3050 | 11326.3800 | 4913.83000 2014-02-05 18:52:00 | 4914.00000 | 4915.00000 | 4910.61000 | 4914.01000 | 17.5780 | 86350.6100 | 4912.42999 2014-02-05 18:53:00 | 4914.01000 | 4914.01000 | 4910.60000 | 4912.60000 | 10.4980 | 51587.0700 | 4913.99000 2014-02-05 18:54:00 | 4912.60000 | 4915.00000 | 4910.79000 | 4912.50000 | 7.4710 | 36701.3000 | 4912.50000 2014-02-05 18:55:00 | 4910.99000 | 4910.99000 | 4910.00000 | 4910.00000 | 1.2200 | 5991.3900 | 4910.97000 2014-02-05 18:56:00 | 4910.00000 | 4910.00000 | 4910.00000 | 4910.00000 | 0.4720 | 2317.5200 | 4910.00000 2014-02-05 18:57:00 | 4907.63000 | 4910.01000 | 4900.08000 | 4904.44000 | 13.2340 | 64920.0700 | 4905.55001 2014-02-05 18:58:00 | 4910.01000 | 4910.01000 | 4902.54000 | 4904.85000 | 20.0970 | 98658.0600 | 4909.08999 2014-02-05 18:59:00 | 4902.54000 | 4906.85000 | 4902.51000 | 4903.64000 | 4.6250 | 22675.3900 | 4902.79000 2014-02-05 19:00:00 | 4903.61000 | 4903.61000 | 4903.60000 | 4903.60000 | 0.3700 | 1814.3300 | 4903.60000 2014-02-05 19:01:00 | 4903.25000 | 4903.25000 | 4903.19000 | 4903.24000 | 0.8890 | 4358.9400 | 4903.20000 2014-02-05 19:02:00 | 4903.24000 | 4903.24000 | 4903.24000 | 4903.24000 | 0.0200 | 98.0600 | 4903.24000 2014-02-05 19:03:00 | 4904.07000 | 4904.07000 | 4904.07000 | 4904.07000 | 0.0100 | 49.0400 | 4904.07000 2014-02-05 19:04:00 | 4903.99000 | 4905.25000 | 4903.99000 | 4905.25000 | 2.0970 | 10285.1200 | 4904.68000 2014-02-05 19:05:00 | 4905.35000 | 4905.36000 | 4905.00000 | 4905.01000 | 1.9800 | 9712.1000 | 4905.10000 2014-02-05 19:06:00 | . | . | . | . | . | . | . 2014-02-05 19:07:00 | 4907.04000 | 4907.04000 | 4907.04000 | 4907.04000 | 0.2000 | 981.4100 | 4907.04000 2014-02-05 19:08:00 | 4907.35000 | 4908.90000 | 4907.34000 | 4908.89000 | 1.1770 | 5776.9000 | 4908.16000 2014-02-05 19:09:00 | 4908.02000 | 4908.24000 | 4904.37000 | 4904.41000 | 2.7020 | 13257.2400 | 4906.45000 2014-02-05 19:10:00 | 4907.29000 | 4907.29000 | 4907.29000 | 4907.29000 | 0.5300 | 2600.8600 | 4907.29000 2014-02-05 19:11:00 | 4907.29000 | 4908.89000 | 4905.67000 | 4905.67000 | 5.0000 | 24530.7900 | 4906.16000 2014-02-05 19:12:00 | 4906.79000 | 4911.53000 | 4905.12000 | 4911.53000 | 12.8470 | 63020.7600 | 4905.47999 2014-02-05 19:13:00 | 4912.69000 | 4912.69000 | 4906.23000 | 4906.23000 | 1.0200 | 5004.4800 | 4906.36000 2014-02-05 19:14:00 | 4908.86000 | 4913.86000 | 4903.93000 | 4911.36000 | 18.8220 | 92396.8100 | 4908.98001 2014-02-05 19:15:00 | 4914.23000 | 4914.25000 | 4905.32000 | 4910.00000 | 3.1460 | 15448.6100 | 4910.56000 2014-02-05 19:16:00 | 4912.38000 | 4912.39000 | 4905.11000 | 4909.41000 | 8.7580 | 42983.4000 | 4907.90000 2014-02-05 19:17:00 | 4911.75000 | 4911.75000 | 4905.11000 | 4905.11000 | 1.8170 | 8917.5400 | 4907.84000 2014-02-05 19:18:00 | 4910.50000 | 4914.37000 | 4907.49000 | 4909.35000 | 3.0720 | 15089.9900 | 4912.11000 2014-02-05 19:19:00 | 4914.34000 | 4922.01000 | 4902.56000 | 4918.52000 | 12.6140 | 62006.9400 | 4915.72001 2014-02-05 19:20:00 | 4902.56000 | 4921.10000 | 4902.56000 | 4918.00000 | 13.6980 | 67335.5100 | 4915.71999 2014-02-05 19:21:00 | 4911.98000 | 4917.18000 | 4911.98000 | 4917.18000 | 1.3220 | 6494.8900 | 4912.93000 2014-02-05 19:22:00 | 4914.48000 | 4914.48000 | 4909.56000 | 4909.85000 | 3.7570 | 18455.9800 | 4912.42000 2014-02-05 19:23:00 | 4909.95000 | 4909.95000 | 4909.89000 | 4909.92000 | 0.8580 | 4212.7300 | 4909.94000 2014-02-05 19:24:00 | 4909.89000 | 4909.89000 | 4909.89000 | 4909.89000 | 0.0160 | 78.5600 | 4909.89000 2014-02-05 19:25:00 | 4909.53000 | 4909.55000 | 4909.53000 | 4909.55000 | 0.6300 | 3093.0100 | 4909.55000 2014-02-05 19:26:00 | . | . | . | . | . | . | . 2014-02-05 19:27:00 | . | . | . | . | . | . | . 2014-02-05 19:28:00 | 4909.89000 | 4909.89000 | 4907.64000 | 4907.64000 | 0.2360 | 1158.6800 | 4909.66000 2014-02-05 19:29:00 | 4906.09000 | 4910.00000 | 4904.44000 | 4904.45000 | 2.9650 | 14546.8200 | 4906.18000 2014-02-05 19:30:00 | 4904.08000 | 4906.53000 | 4892.00000 | 4906.47000 | 11.0610 | 54195.6800 | 4899.71000 2014-02-05 19:31:00 | 4906.49000 | 4906.50000 | 4892.00000 | 4906.50000 | 11.9180 | 58427.9200 | 4902.49000 2014-02-05 19:32:00 | . | . | . | . | . | . | . 2014-02-05 19:33:00 | 4903.38000 | 4905.12000 | 4901.71000 | 4903.44000 | 6.0040 | 29440.0800 | 4903.41000 2014-02-05 19:34:00 | 4903.44000 | 4903.44000 | 4901.51000 | 4901.51000 | 0.0300 | 147.0600 | 4902.15000 2014-02-05 19:35:00 | 4897.77000 | 4901.42000 | 4897.77000 | 4900.07000 | 6.6820 | 32727.9600 | 4897.93000 2014-02-05 19:36:00 | 4899.44000 | 4902.45000 | 4895.40000 | 4897.14000 | 27.1900 | 133194.4400 | 4898.66000 2014-02-05 19:37:00 | 4895.52000 | 4897.53000 | 4895.52000 | 4897.53000 | 0.8730 | 4274.5500 | 4896.39000 2014-02-05 19:38:00 | 4897.29000 | 4901.49000 | 4895.55000 | 4897.01000 | 2.9610 | 14501.4600 | 4897.49000 2014-02-05 19:39:00 | 4903.39000 | 4903.39000 | 4899.15000 | 4899.23000 | 10.6430 | 52157.2300 | 4900.61001 2014-02-05 19:40:00 | 4903.39000 | 4910.19000 | 4903.39000 | 4910.19000 | 9.0190 | 44280.7200 | 4909.71000 2014-02-05 19:41:00 | 4910.00000 | 4924.88000 | 4906.41000 | 4910.85000 | 8.5770 | 42152.7700 | 4914.62999 2014-02-05 19:42:00 | 4909.92000 | 4914.51000 | 4903.50000 | 4911.00000 | 29.3580 | 144089.3400 | 4908.00999 2014-02-05 19:43:00 | 4906.08000 | 4918.00000 | 4903.50000 | 4910.09000 | 8.0990 | 39749.8700 | 4908.00000 2014-02-05 19:44:00 | 4915.55000 | 4918.00000 | 4904.70000 | 4910.00000 | 10.9780 | 53922.5600 | 4911.87000 2014-02-05 19:45:00 | 4910.00000 | 4910.10000 | 4904.78000 | 4905.38000 | 2.6280 | 12894.7800 | 4906.69000 2014-02-05 19:46:00 | 4905.36000 | 4914.97000 | 4903.50000 | 4904.73000 | 7.5050 | 36825.8300 | 4906.83999 2014-02-05 19:47:00 | 4904.73000 | 4913.00000 | 4897.93000 | 4905.66000 | 5.9400 | 29131.8200 | 4904.35000 2014-02-05 19:48:00 | 4905.66000 | 4912.99000 | 4890.00000 | 4902.90000 | 35.7580 | 174969.8100 | 4893.16999 2014-02-05 19:49:00 | 4902.90000 | 4912.99000 | 4899.40000 | 4900.00000 | 16.7550 | 82197.9300 | 4905.86998 2014-02-05 19:50:00 | 4900.00000 | 4910.00000 | 4900.00000 | 4910.00000 | 13.6880 | 67132.9700 | 4904.50999 2014-02-05 19:51:00 | 4904.66000 | 4910.00000 | 4902.68000 | 4907.02000 | 2.8520 | 13993.1300 | 4906.43000 2014-02-05 19:52:00 | 4902.92000 | 4910.00000 | 4902.92000 | 4910.00000 | 1.2020 | 5898.9800 | 4907.63000 2014-02-05 19:53:00 | 4910.00000 | 4910.00000 | 4909.68000 | 4910.00000 | 16.4940 | 80980.5200 | 4909.70001 2014-02-05 19:54:00 | 4910.00000 | 4920.00000 | 4907.08000 | 4910.03000 | 4.2630 | 20946.2800 | 4913.51000 2014-02-05 19:55:00 | 4911.00000 | 4912.93000 | 4905.67000 | 4912.93000 | 1.9060 | 9361.7600 | 4911.73000 2014-02-05 19:56:00 | 4912.93000 | 4918.99000 | 4904.30000 | 4909.02000 | 2.0510 | 10070.9200 | 4910.25000 2014-02-05 19:57:00 | 4917.22000 | 4917.28000 | 4909.50000 | 4914.07000 | 11.3600 | 55781.7600 | 4910.37000 2014-02-05 19:58:00 | 4912.00000 | 4914.01000 | 4909.51000 | 4911.83000 | 8.4040 | 41280.7100 | 4912.03001 2014-02-05 19:59:00 | 4909.62000 | 4909.62000 | 4901.12000 | 4902.45000 | 3.9230 | 19252.5300 | 4907.60000 2014-02-05 20:00:00 | 4909.55000 | 4909.55000 | 4901.58000 | 4903.58000 | 0.3440 | 1687.1400 | 4904.47000 2014-02-05 20:01:00 | 4903.17000 | 4903.17000 | 4889.00000 | 4903.10000 | 18.7620 | 91903.9900 | 4898.41001 2014-02-05 20:02:00 | 4906.00000 | 4906.99000 | 4903.10000 | 4905.00000 | 4.6630 | 22872.8500 | 4905.18000 2014-02-05 20:03:00 | 4905.00000 | 4905.00000 | 4903.24000 | 4905.00000 | 0.0560 | 274.6600 | 4904.68000 2014-02-05 20:04:00 | 4904.90000 | 4905.00000 | 4904.90000 | 4904.98000 | 1.5790 | 7744.9300 | 4904.96000 2014-02-05 20:05:00 | 4904.98000 | 4905.00000 | 4903.07000 | 4903.07000 | 5.2130 | 25568.4600 | 4904.75000 2014-02-05 20:06:00 | 4903.07000 | 4903.07000 | 4899.42000 | 4899.59000 | 3.6840 | 18056.8700 | 4901.43000 2014-02-05 20:07:00 | 4898.48000 | 4902.95000 | 4898.47000 | 4898.48000 | 12.1930 | 59739.5700 | 4899.50001 2014-02-05 20:08:00 | 4898.48000 | 4898.49000 | 4898.48000 | 4898.49000 | 1.7190 | 8420.5000 | 4898.49000 2014-02-05 20:09:00 | 4898.49000 | 4900.00000 | 4898.06000 | 4900.00000 | 2.5120 | 12306.4100 | 4899.05000 2014-02-05 20:10:00 | 4898.58000 | 4900.00000 | 4891.65000 | 4900.00000 | 6.7330 | 32955.3900 | 4894.61000 2014-02-05 20:11:00 | 4900.00000 | 4900.00000 | 4891.72000 | 4900.00000 | 23.6840 | 116006.3800 | 4898.09002 2014-02-05 20:12:00 | 4900.00000 | 4904.80000 | 4891.50000 | 4894.03000 | 20.6540 | 101163.9200 | 4898.03002 2014-02-05 20:13:00 | 4900.99000 | 4904.80000 | 4895.26000 | 4902.46000 | 7.3590 | 36065.7100 | 4900.90000 2014-02-05 20:14:00 | 4902.46000 | 4903.00000 | 4901.99000 | 4902.00000 | 4.2000 | 20590.2100 | 4902.43000 2014-02-05 20:15:00 | 4903.00000 | 4903.00000 | 4899.37000 | 4903.00000 | 13.6570 | 66941.8800 | 4901.64999 2014-02-05 20:16:00 | 4903.73000 | 4904.80000 | 4896.73000 | 4904.80000 | 6.7210 | 32946.3700 | 4902.00000 2014-02-05 20:17:00 | 4904.71000 | 4904.79000 | 4901.14000 | 4904.50000 | 6.4910 | 31820.3400 | 4902.22000 2014-02-05 20:18:00 | 4904.49000 | 4904.79000 | 4904.49000 | 4904.51000 | 1.2800 | 6278.0500 | 4904.73000 2014-02-05 20:19:00 | 4904.79000 | 4904.80000 | 4904.50000 | 4904.80000 | 1.9050 | 9343.6100 | 4904.78000 2014-02-05 20:20:00 | 4904.80000 | 4904.80000 | 4904.50000 | 4904.50000 | 1.2100 | 5934.7800 | 4904.77000 2014-02-05 20:21:00 | 4904.50000 | 4904.50000 | 4904.50000 | 4904.50000 | 0.4000 | 1961.8000 | 4904.50000 2014-02-05 20:22:00 | 4904.50000 | 4904.50000 | 4904.49000 | 4904.50000 | 1.3300 | 6522.9800 | 4904.50000 2014-02-05 20:23:00 | 4904.50000 | 4904.50000 | 4904.50000 | 4904.50000 | 0.0800 | 392.3600 | 4904.50000 2014-02-05 20:24:00 | 4904.50000 | 4904.50000 | 4899.72000 | 4901.10000 | 4.6440 | 22763.8100 | 4901.77000 2014-02-05 20:25:00 | 4899.67000 | 4903.34000 | 4893.00000 | 4893.00000 | 8.4550 | 41410.9400 | 4897.80999 2014-02-05 20:26:00 | 4892.00000 | 4896.58000 | 4891.50000 | 4891.64000 | 7.4540 | 36463.3900 | 4891.79001 2014-02-05 20:27:00 | 4891.64000 | 4891.65000 | 4891.64000 | 4891.65000 | 0.7630 | 3732.3200 | 4891.64000 2014-02-05 20:28:00 | 4893.75000 | 4893.75000 | 4893.75000 | 4893.75000 | 0.1010 | 494.2700 | 4893.75000 2014-02-05 20:29:00 | 4893.75000 | 4893.75000 | 4893.75000 | 4893.75000 | 0.1370 | 670.4400 | 4893.75000 2014-02-05 20:30:00 | . | . | . | . | . | . | . 2014-02-05 20:31:00 | . | . | . | . | . | . | . 2014-02-05 20:32:00 | . | . | . | . | . | . | . 2014-02-05 20:33:00 | . | . | . | . | . | . | . 2014-02-05 20:34:00 | 4893.72000 | 4893.72000 | 4893.72000 | 4893.72000 | 0.0200 | 97.8700 | 4893.72000 2014-02-05 20:35:00 | 4893.72000 | 4893.72000 | 4893.72000 | 4893.72000 | 0.0400 | 195.7500 | 4893.72000 2014-02-05 20:36:00 | 4893.72000 | 4900.00000 | 4893.72000 | 4900.00000 | 0.0360 | 176.2400 | 4895.46000 2014-02-05 20:37:00 | 4893.85000 | 4900.00000 | 4892.84000 | 4900.00000 | 13.8370 | 67734.3800 | 4895.15999 2014-02-05 20:38:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 0.0520 | 254.8000 | 4900.00000 2014-02-05 20:39:00 | 4893.64000 | 4897.83000 | 4893.64000 | 4897.83000 | 1.9440 | 9514.0200 | 4894.04000 2014-02-05 20:40:00 | 4894.86000 | 4900.00000 | 4894.86000 | 4900.00000 | 8.5600 | 41915.7200 | 4896.70000 2014-02-05 20:41:00 | . | . | . | . | . | . | . 2014-02-05 20:42:00 | 4898.39000 | 4899.71000 | 4894.54000 | 4898.46000 | 10.1870 | 49899.4700 | 4898.34999 2014-02-05 20:43:00 | 4896.88000 | 4900.00000 | 4894.63000 | 4895.38000 | 6.7620 | 33116.4500 | 4897.43000 2014-02-05 20:44:00 | 4899.02000 | 4900.00000 | 4895.03000 | 4899.73000 | 19.5260 | 95672.0200 | 4899.71998 2014-02-05 20:45:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 0.0120 | 58.8000 | 4900.00000 2014-02-05 20:46:00 | 4899.45000 | 4899.63000 | 4895.79000 | 4898.64000 | 11.5540 | 56585.2000 | 4897.46001 2014-02-05 20:47:00 | 4897.48000 | 4897.48000 | 4897.48000 | 4897.48000 | 1.7000 | 8325.7200 | 4897.48000 2014-02-05 20:48:00 | 4897.30000 | 4900.00000 | 4897.14000 | 4900.00000 | 6.9030 | 33818.9200 | 4899.16000 2014-02-05 20:49:00 | 4899.77000 | 4899.77000 | 4896.58000 | 4896.58000 | 11.7440 | 57512.9100 | 4897.22001 2014-02-05 20:50:00 | 4897.73000 | 4899.69000 | 4897.17000 | 4899.24000 | 14.4080 | 70573.6000 | 4898.21999 2014-02-05 20:51:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 0.0110 | 53.9000 | 4900.00000 2014-02-05 20:52:00 | . | . | . | . | . | . | . 2014-02-05 20:53:00 | . | . | . | . | . | . | . 2014-02-05 20:54:00 | 4898.65000 | 4898.65000 | 4898.65000 | 4898.65000 | 0.2000 | 979.7300 | 4898.65000 2014-02-05 20:55:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 1.0090 | 4944.1000 | 4900.00000 2014-02-05 20:56:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 0.0120 | 58.8000 | 4900.00000 2014-02-05 20:57:00 | 4900.00000 | 4900.00000 | 4900.00000 | 4900.00000 | 0.0120 | 58.8000 | 4900.00000 2014-02-05 20:58:00 | . | . | . | . | . | . | . 2014-02-05 20:59:00 | . | . | . | . | . | . | . 2014-02-05 21:00:00 | 4900.00000 | 4903.13000 | 4899.36000 | 4903.13000 | 2.7940 | 13691.5300 | 4900.33000 2014-02-05 21:01:00 | 4903.82000 | 4920.40000 | 4899.65000 | 4920.40000 | 12.0490 | 59105.4900 | 4905.43000 2014-02-05 21:02:00 | 4908.06000 | 4912.40000 | 4908.06000 | 4912.40000 | 4.1220 | 20248.3800 | 4912.27000 2014-02-05 21:03:00 | 4900.47000 | 4905.71000 | 4889.00000 | 4903.62000 | 34.5500 | 169090.8100 | 4894.09000 2014-02-05 21:04:00 | 4916.33000 | 4916.33000 | 4889.29000 | 4904.87000 | 29.3230 | 143581.2200 | 4896.54002 2014-02-05 21:05:00 | . | . | . | . | . | . | . 2014-02-05 21:06:00 | 4906.71000 | 4910.31000 | 4903.46000 | 4903.46000 | 3.7750 | 18520.4500 | 4906.08000 2014-02-05 21:07:00 | 4903.48000 | 4910.22000 | 4903.48000 | 4905.49000 | 10.2930 | 50517.1600 | 4907.91001 2014-02-05 21:08:00 | 4903.94000 | 4910.23000 | 4903.63000 | 4906.99000 | 8.9890 | 44106.9600 | 4906.77000 2014-02-05 21:09:00 | . | . | . | . | . | . | . 2014-02-05 21:10:00 | 4906.83000 | 4909.58000 | 4901.00000 | 4905.32000 | 8.3910 | 41158.4500 | 4905.07000 2014-02-05 21:11:00 | 4902.49000 | 4908.46000 | 4900.27000 | 4907.50000 | 13.9680 | 68483.6500 | 4902.89999 2014-02-05 21:12:00 | 4908.31000 | 4908.31000 | 4901.28000 | 4907.00000 | 10.1280 | 49655.9100 | 4902.83000 2014-02-05 21:13:00 | 4907.98000 | 4907.98000 | 4903.54000 | 4903.54000 | 5.0800 | 24910.0500 | 4903.55000 2014-02-05 21:14:00 | 4908.43000 | 4909.50000 | 4900.63000 | 4907.94000 | 10.3920 | 50964.5900 | 4904.21000 2014-02-05 21:15:00 | 4908.00000 | 4909.24000 | 4901.27000 | 4904.50000 | 7.3310 | 35960.3400 | 4905.24000 2014-02-05 21:16:00 | 4905.28000 | 4910.00000 | 4903.56000 | 4908.01000 | 14.5150 | 71225.3700 | 4907.01999 2014-02-05 21:17:00 | 4908.01000 | 4910.00000 | 4908.01000 | 4909.99000 | 10.9910 | 53965.6700 | 4909.99000 2014-02-05 21:18:00 | 4913.60000 | 4913.60000 | 4910.98000 | 4910.99000 | 9.6140 | 47237.8300 | 4913.44001 2014-02-05 21:19:00 | 4911.10000 | 4913.72000 | 4911.10000 | 4913.11000 | 3.2150 | 15794.6000 | 4912.78000 2014-02-05 21:20:00 | 4913.68000 | 4913.68000 | 4913.68000 | 4913.68000 | 0.2500 | 1228.4200 | 4913.68000 2014-02-05 21:21:00 | 4913.78000 | 4914.49000 | 4913.60000 | 4913.60000 | 2.1550 | 10589.4300 | 4913.89000 2014-02-05 21:22:00 | 4909.37000 | 4909.37000 | 4909.36999 | 4909.37000 | 15.7780 | 77460.0400 | 4909.36999 2014-02-05 21:23:00 | 4912.99000 | 4912.99000 | 4904.59000 | 4909.70000 | 15.6580 | 76876.8700 | 4909.74999 2014-02-05 21:24:00 | 4899.88000 | 4911.83000 | 4889.00000 | 4911.83000 | 21.2020 | 103844.2000 | 4897.85001 2014-02-05 21:25:00 | 4911.79000 | 4911.79000 | 4906.21000 | 4906.22000 | 1.6350 | 8022.8200 | 4906.93000 2014-02-05 21:26:00 | 4906.82000 | 4914.50000 | 4906.82000 | 4914.50000 | 12.3060 | 60422.2900 | 4909.98999 2014-02-05 21:27:00 | 4914.50000 | 4914.50000 | 4914.00000 | 4914.00000 | 6.1840 | 30390.2600 | 4914.34001 2014-02-05 21:28:00 | . | . | . | . | . | . | . 2014-02-05 21:29:00 | 4913.52000 | 4913.52000 | 4913.52000 | 4913.52000 | 13.0000 | 63875.7600 | 4913.52000 2014-02-05 21:30:00 | 4913.98000 | 4913.98000 | 4913.98000 | 4913.98000 | 0.0150 | 73.7100 | 4913.98000 2014-02-05 21:31:00 | 4914.00000 | 4914.10000 | 4913.99000 | 4913.99000 | 7.1590 | 35179.3100 | 4914.00000 2014-02-05 21:32:00 | 4914.97000 | 4914.98000 | 4914.97000 | 4914.98000 | 0.4850 | 2383.7600 | 4914.97000 2014-02-05 21:33:00 | . | . | . | . | . | . | . 2014-02-05 21:34:00 | 4916.10000 | 4916.33000 | 4914.98000 | 4916.33000 | 1.7130 | 8420.9800 | 4915.92000 2014-02-05 21:35:00 | . | . | . | . | . | . | . 2014-02-05 21:36:00 | . | . | . | . | . | . | . 2014-02-05 21:37:00 | 4916.86000 | 4916.87000 | 4916.86000 | 4916.87000 | 0.2000 | 983.3700 | 4916.87000 2014-02-05 21:38:00 | 4916.85000 | 4916.85000 | 4916.85000 | 4916.85000 | 0.0200 | 98.3400 | 4916.85000 2014-02-05 21:39:00 | 4919.11000 | 4920.40000 | 4919.11000 | 4920.40000 | 0.6810 | 3350.3600 | 4919.77000 2014-02-05 21:40:00 | 4920.40000 | 4921.12000 | 4916.76000 | 4916.76000 | 5.2640 | 25903.6200 | 4920.90000 2014-02-05 21:41:00 | 4921.87000 | 4921.87000 | 4916.22000 | 4917.19000 | 5.4300 | 26700.4200 | 4917.20000 2014-02-05 21:42:00 | 4919.77000 | 4920.99000 | 4914.99000 | 4920.99000 | 6.3300 | 31119.7500 | 4916.23000 2014-02-05 21:43:00 | 4919.00000 | 4919.00000 | 4917.40000 | 4918.19000 | 2.9320 | 14419.9000 | 4918.11000 2014-02-05 21:44:00 | 4918.99000 | 4918.99000 | 4918.08000 | 4918.08000 | 1.3330 | 6556.5800 | 4918.66000 2014-02-05 21:45:00 | 4918.99000 | 4918.99000 | 4917.47000 | 4918.99000 | 1.8200 | 8950.1800 | 4917.68000 2014-02-05 21:46:00 | 4918.99000 | 4919.00000 | 4917.56000 | 4919.00000 | 2.2610 | 11119.3600 | 4917.89000 2014-02-05 21:47:00 | 4918.99000 | 4918.99000 | 4918.99000 | 4918.99000 | 0.7850 | 3861.4100 | 4918.99000 2014-02-05 21:48:00 | 4918.51000 | 4920.00000 | 4918.00000 | 4920.00000 | 3.6350 | 17880.8000 | 4919.06000 2014-02-05 21:49:00 | 4920.00000 | 4927.00000 | 4920.00000 | 4926.99000 | 4.6100 | 22702.7700 | 4924.68000 2014-02-05 21:50:00 | 4925.13000 | 4926.90000 | 4924.34000 | 4924.34000 | 1.4020 | 6904.5200 | 4924.77000 2014-02-05 21:51:00 | 4926.83000 | 4926.83000 | 4924.33000 | 4926.54000 | 1.2060 | 5938.9600 | 4924.51000 2014-02-05 21:52:00 | 4924.34000 | 4926.51000 | 4921.15000 | 4921.91000 | 2.4310 | 11973.3100 | 4925.26000 2014-02-05 21:53:00 | 4922.18000 | 4923.25000 | 4922.18000 | 4923.25000 | 4.9320 | 24277.1100 | 4922.37000 2014-02-05 21:54:00 | 4923.26000 | 4926.99000 | 4923.25000 | 4926.01000 | 1.5150 | 7461.3400 | 4924.98000 2014-02-05 21:55:00 | 4926.00000 | 4927.91000 | 4924.60000 | 4924.60000 | 10.6040 | 52225.6500 | 4925.09001 2014-02-05 21:56:00 | 4926.44000 | 4926.44000 | 4923.70000 | 4923.73000 | 17.1360 | 84386.7600 | 4924.52999 2014-02-05 21:57:00 | 4924.24000 | 4926.22000 | 4922.68000 | 4926.22000 | 15.5360 | 76505.3700 | 4924.38999 2014-02-05 21:58:00 | 4923.05000 | 4926.22000 | 4922.00000 | 4924.05000 | 1.6680 | 8213.7000 | 4924.28000 2014-02-05 21:59:00 | 4924.03000 | 4924.03000 | 4921.40000 | 4922.00000 | 0.1580 | 777.7400 | 4922.37000 2014-02-05 22:00:00 | 4926.20000 | 4926.20000 | 4920.95000 | 4925.00000 | 7.1340 | 35118.8600 | 4922.74001 2014-02-05 22:01:00 | 4924.98000 | 4924.99000 | 4921.36000 | 4923.32000 | 25.2870 | 124492.6300 | 4923.18998 2014-02-05 22:02:00 | 4924.99000 | 4924.99000 | 4920.68000 | 4924.24000 | 11.2390 | 55327.7600 | 4922.84000 2014-02-05 22:03:00 | 4924.38000 | 4924.44000 | 4921.63000 | 4922.26000 | 27.0180 | 133036.3900 | 4923.98999 2014-02-05 22:04:00 | 4922.89000 | 4924.99000 | 4922.89000 | 4923.00000 | 1.1800 | 5810.5100 | 4924.16000 2014-02-05 22:05:00 | . | . | . | . | . | . | . 2014-02-05 22:06:00 | . | . | . | . | . | . | . 2014-02-05 22:07:00 | . | . | . | . | . | . | . 2014-02-05 22:08:00 | 4923.00000 | 4923.12000 | 4923.00000 | 4923.12000 | 3.8950 | 19175.1700 | 4923.02000 2014-02-05 22:09:00 | 4923.12000 | 4923.23000 | 4923.12000 | 4923.23000 | 2.0800 | 10240.1900 | 4923.17000 2014-02-05 22:10:00 | . | . | . | . | . | . | . 2014-02-05 22:11:00 | 4923.00000 | 4923.23000 | 4922.99000 | 4922.99000 | 2.0460 | 10072.4900 | 4923.02000 2014-02-05 22:12:00 | 4922.39000 | 4923.00000 | 4922.39000 | 4922.99000 | 0.7440 | 3662.4200 | 4922.60000 2014-02-05 22:13:00 | . | . | . | . | . | . | . 2014-02-05 22:14:00 | 4922.97000 | 4923.00000 | 4922.95000 | 4923.00000 | 4.3470 | 21400.1700 | 4922.97000 2014-02-05 22:15:00 | 4923.00000 | 4923.00000 | 4922.99000 | 4922.99000 | 0.8680 | 4273.1600 | 4922.99000 2014-02-05 22:16:00 | 4922.99000 | 4923.00000 | 4922.99000 | 4923.00000 | 0.2600 | 1279.9800 | 4922.99000 2014-02-05 22:17:00 | . | . | . | . | . | . | . 2014-02-05 22:18:00 | 4922.99000 | 4922.99000 | 4922.99000 | 4922.99000 | 0.0460 | 226.4600 | 4922.99000 2014-02-05 22:19:00 | 4923.00000 | 4923.98000 | 4923.00000 | 4923.98000 | 0.2130 | 1048.6400 | 4923.18000 2014-02-05 22:20:00 | 4922.99000 | 4922.99000 | 4918.56000 | 4919.01000 | 0.9770 | 4805.8500 | 4918.99000 2014-02-05 22:21:00 | 4920.00000 | 4923.46000 | 4918.99000 | 4923.19000 | 1.4720 | 7247.1400 | 4923.33000 2014-02-05 22:22:00 | 4923.07000 | 4924.00000 | 4920.80000 | 4923.88000 | 22.4540 | 110548.3400 | 4923.32002 2014-02-05 22:23:00 | 4923.55000 | 4923.99000 | 4920.65000 | 4923.00000 | 8.9080 | 43858.4800 | 4923.49000 2014-02-05 22:24:00 | 4923.11000 | 4924.00000 | 4923.10000 | 4924.00000 | 2.9630 | 14588.3900 | 4923.52000 2014-02-05 22:25:00 | 4923.99000 | 4923.99000 | 4923.00000 | 4923.81000 | 1.7030 | 8384.7700 | 4923.53000 2014-02-05 22:26:00 | 4923.80000 | 4923.80000 | 4920.71000 | 4922.99000 | 4.2110 | 20726.4000 | 4921.97000 2014-02-05 22:27:00 | 4922.99000 | 4922.99000 | 4922.18000 | 4922.18000 | 0.3880 | 1909.8900 | 4922.40000 2014-02-05 22:28:00 | 4920.97000 | 4922.80000 | 4920.97000 | 4921.99000 | 2.0050 | 9867.7100 | 4921.55000 2014-02-05 22:29:00 | 4921.76000 | 4921.99000 | 4921.25000 | 4921.25000 | 0.4720 | 2322.9300 | 4921.46000 2014-02-05 22:30:00 | 4920.97000 | 4921.25000 | 4920.97000 | 4921.25000 | 0.0390 | 191.9200 | 4921.06000 2014-02-05 22:31:00 | 4920.99000 | 4920.99000 | 4920.99000 | 4920.99000 | 0.5480 | 2696.7000 | 4920.99000 2014-02-05 22:32:00 | 4919.99000 | 4923.00000 | 4919.99000 | 4922.47000 | 3.7700 | 18556.4800 | 4922.14000 2014-02-05 22:33:00 | 4921.99000 | 4922.00000 | 4921.99000 | 4922.00000 | 0.3280 | 1614.4100 | 4921.99000 2014-02-05 22:34:00 | 4922.00000 | 4922.00000 | 4922.00000 | 4922.00000 | 0.3100 | 1525.8200 | 4922.00000 2014-02-05 22:35:00 | . | . | . | . | . | . | . 2014-02-05 22:36:00 | 4921.99000 | 4921.99000 | 4921.99000 | 4921.99000 | 0.1410 | 694.0000 | 4921.99000 2014-02-05 22:37:00 | 4921.99000 | 4921.99000 | 4921.99000 | 4921.99000 | 0.1900 | 935.1800 | 4921.99000 2014-02-05 22:38:00 | . | . | . | . | . | . | . 2014-02-05 22:39:00 | . | . | . | . | . | . | . 2014-02-05 22:40:00 | 4921.99000 | 4921.99000 | 4921.99000 | 4921.99000 | 0.6120 | 3012.2600 | 4921.99000 2014-02-05 22:41:00 | 4921.99000 | 4921.99000 | 4921.00000 | 4921.49000 | 3.2970 | 16226.7500 | 4921.67000 2014-02-05 22:42:00 | 4919.59000 | 4921.99000 | 4919.59000 | 4921.99000 | 12.5470 | 61730.0200 | 4919.89999 2014-02-05 22:43:00 | 4921.99000 | 4921.99000 | 4921.99000 | 4921.99000 | 0.0920 | 452.8200 | 4921.99000 2014-02-05 22:44:00 | 4921.99000 | 4922.00000 | 4921.99000 | 4922.00000 | 2.7740 | 13653.6200 | 4922.00000 2014-02-05 22:45:00 | 4922.69000 | 4922.74000 | 4922.69000 | 4922.74000 | 0.8140 | 4007.0900 | 4922.72000 2014-02-05 22:46:00 | 4922.87000 | 4923.00000 | 4922.87000 | 4922.99000 | 2.1800 | 10732.1000 | 4922.98000 2014-02-05 22:47:00 | . | . | . | . | . | . | . 2014-02-05 22:48:00 | 4919.76000 | 4922.89000 | 4918.44000 | 4921.51000 | 12.7500 | 62733.6400 | 4920.29000 2014-02-05 22:49:00 | 4921.51000 | 4922.90000 | 4920.12000 | 4922.89000 | 6.0620 | 29838.0200 | 4922.14000 2014-02-05 22:50:00 | . | . | . | . | . | . | . 2014-02-05 22:51:00 | 4920.12000 | 4920.12000 | 4919.95000 | 4919.95000 | 1.0000 | 4920.0800 | 4920.08000 2014-02-05 22:52:00 | 4920.13000 | 4922.80000 | 4920.13000 | 4922.80000 | 0.5100 | 2509.2900 | 4920.18000 2014-02-05 22:53:00 | 4922.13000 | 4922.80000 | 4922.10000 | 4922.80000 | 0.2670 | 1314.3700 | 4922.72000 2014-02-05 22:54:00 | 4922.78000 | 4922.78000 | 4919.02000 | 4920.99000 | 2.7660 | 13609.8200 | 4920.40000 2014-02-05 22:55:00 | 4920.95000 | 4920.95000 | 4920.83000 | 4920.84000 | 1.9200 | 9448.1100 | 4920.89000 2014-02-05 22:56:00 | . | . | . | . | . | . | . 2014-02-05 22:57:00 | 4919.78000 | 4919.78000 | 4919.77000 | 4919.77000 | 0.1000 | 491.9800 | 4919.77000 2014-02-05 22:58:00 | 4919.70000 | 4919.70000 | 4917.50000 | 4917.50000 | 1.0100 | 4966.7700 | 4917.59000 2014-02-05 22:59:00 | 4917.50000 | 4917.59000 | 4915.97000 | 4915.97000 | 6.4480 | 31699.5300 | 4916.18000 2014-02-05 23:00:00 | . | . | . | . | . | . | . 2014-02-05 23:01:00 | . | . | . | . | . | . | . 2014-02-05 23:02:00 | 4915.49000 | 4915.49000 | 4915.00000 | 4915.13000 | 3.2150 | 15801.7400 | 4915.00000 2014-02-05 23:03:00 | 4915.00000 | 4915.00000 | 4915.00000 | 4915.00000 | 0.1240 | 609.4600 | 4915.00000 2014-02-05 23:04:00 | 4917.26000 | 4919.79000 | 4916.08000 | 4918.58000 | 3.7360 | 18373.7900 | 4918.04000 2014-02-05 23:05:00 | 4915.72000 | 4918.97000 | 4915.07000 | 4915.11000 | 17.5150 | 86106.2100 | 4916.13998 2014-02-05 23:06:00 | 4917.09000 | 4919.00000 | 4899.98000 | 4900.00000 | 12.1510 | 59644.5900 | 4908.62000 2014-02-05 23:07:00 | 4900.32000 | 4919.00000 | 4900.32000 | 4909.10000 | 21.5930 | 105969.9600 | 4907.61001 2014-02-05 23:08:00 | 4907.71000 | 4913.23000 | 4888.88000 | 4905.60000 | 30.0510 | 147228.9500 | 4899.30001 2014-02-05 23:09:00 | 4907.71000 | 4907.71000 | 4900.07000 | 4900.15000 | 8.5210 | 41765.2000 | 4901.44000 2014-02-05 23:10:00 | 4900.14000 | 4900.35000 | 4896.77000 | 4900.35000 | 6.0080 | 29440.3300 | 4900.19000 2014-02-05 23:11:00 | 4900.35000 | 4908.96000 | 4900.35000 | 4908.96000 | 5.3810 | 26375.1300 | 4901.53000 2014-02-05 23:12:00 | 4908.00000 | 4908.00000 | 4902.79000 | 4902.79000 | 5.0660 | 24849.1500 | 4905.08000 2014-02-05 23:13:00 | 4900.39000 | 4902.79000 | 4900.15000 | 4902.71000 | 2.7930 | 13690.0500 | 4901.56000 2014-02-05 23:14:00 | 4901.25000 | 4902.80000 | 4896.29000 | 4896.50000 | 17.8750 | 87595.6600 | 4900.45998 2014-02-05 23:15:00 | 4902.80000 | 4902.80000 | 4897.00000 | 4899.24000 | 3.2600 | 15982.6300 | 4902.65000 2014-02-05 23:16:00 | 4897.25000 | 4899.24000 | 4897.25000 | 4899.24000 | 0.1340 | 656.4000 | 4898.53000 2014-02-05 23:17:00 | 4901.99000 | 4902.00000 | 4899.45000 | 4902.00000 | 5.1600 | 25291.7000 | 4901.49000 2014-02-05 23:18:00 | 4897.00000 | 4917.11000 | 4897.00000 | 4917.03000 | 12.9980 | 63804.6000 | 4908.79999 2014-02-05 23:19:00 | 4917.00000 | 4917.03000 | 4907.83000 | 4907.83000 | 1.9390 | 9526.3600 | 4913.03000 2014-02-05 23:20:00 | 4909.65000 | 4916.71000 | 4909.65000 | 4913.60000 | 37.7250 | 185385.1300 | 4914.11996 2014-02-05 23:21:00 | 4911.67000 | 4915.23000 | 4909.73000 | 4911.02000 | 13.9350 | 68450.8900 | 4912.15999 2014-02-05 23:22:00 | 4910.16000 | 4910.16000 | 4910.16000 | 4910.16000 | 0.0300 | 147.3000 | 4910.16000 2014-02-05 23:23:00 | 4910.11000 | 4910.11000 | 4904.82000 | 4904.82000 | 8.6480 | 42426.2000 | 4905.90000 2014-02-05 23:24:00 | 4908.09000 | 4910.06000 | 4900.00000 | 4902.24000 | 7.6580 | 37558.1200 | 4904.43000 2014-02-05 23:25:00 | 4906.67000 | 4906.67000 | 4906.67000 | 4906.67000 | 7.1000 | 34837.3600 | 4906.67000 2014-02-05 23:26:00 | 4905.85000 | 4906.92000 | 4900.01000 | 4901.72000 | 16.1990 | 79454.6700 | 4904.91000 2014-02-05 23:27:00 | 4900.01000 | 4903.45000 | 4900.01000 | 4903.45000 | 5.2440 | 25704.3900 | 4901.68000 2014-02-05 23:28:00 | 4900.01000 | 4900.01000 | 4899.39000 | 4899.39000 | 2.0260 | 9927.3700 | 4899.98000 2014-02-05 23:29:00 | 4898.77000 | 4898.77000 | 4896.16000 | 4896.95000 | 0.3600 | 1762.9100 | 4896.97000 2014-02-05 23:30:00 | 4896.94000 | 4897.20000 | 4890.15000 | 4897.20000 | 1.4490 | 7090.9700 | 4893.70000 2014-02-05 23:31:00 | 4890.24000 | 4890.66000 | 4890.10000 | 4890.10000 | 9.9750 | 48784.3100 | 4890.65999 2014-02-05 23:32:00 | 4894.98000 | 4894.99000 | 4890.12000 | 4890.12000 | 15.3930 | 75299.6700 | 4891.81001 2014-02-05 23:33:00 | 4890.12000 | 4890.12000 | 4888.51000 | 4888.87000 | 7.5220 | 36777.5300 | 4889.33000 2014-02-05 23:34:00 | 4888.87000 | 4890.21000 | 4887.01000 | 4887.02000 | 24.4700 | 119622.3900 | 4888.53000 2014-02-05 23:35:00 | 4890.20000 | 4890.21000 | 4886.36000 | 4886.36000 | 5.4440 | 26607.4500 | 4887.48000 2014-02-05 23:36:00 | 4885.12000 | 4887.00000 | 4885.02000 | 4887.00000 | 3.0100 | 14706.9700 | 4886.04000 2014-02-05 23:37:00 | 4887.31000 | 4887.31000 | 4887.31000 | 4887.31000 | 0.9700 | 4740.6900 | 4887.31000 2014-02-05 23:38:00 | 4887.53000 | 4887.60000 | 4887.01000 | 4887.01000 | 0.5580 | 2727.2600 | 4887.57000 2014-02-05 23:39:00 | 4887.26000 | 4888.00000 | 4887.26000 | 4887.27000 | 5.0000 | 24439.4600 | 4887.89000 2014-02-05 23:40:00 | 4888.00000 | 4888.00000 | 4887.40000 | 4887.40000 | 2.8020 | 13695.3200 | 4887.70000 2014-02-05 23:41:00 | 4887.39000 | 4887.40000 | 4885.14000 | 4887.40000 | 3.6420 | 17797.4300 | 4886.72000 2014-02-05 23:42:00 | 4887.40000 | 4887.40000 | 4887.40000 | 4887.40000 | 2.1700 | 10605.6600 | 4887.40000 2014-02-05 23:43:00 | 4887.40000 | 4887.40000 | 4880.10000 | 4883.30000 | 15.3560 | 74994.6700 | 4883.73999 2014-02-05 23:44:00 | 4883.63000 | 4888.00000 | 4881.84000 | 4888.00000 | 30.6720 | 149824.6200 | 4884.74001 2014-02-05 23:45:00 | 4888.00000 | 4890.00000 | 4883.38000 | 4887.47000 | 21.5320 | 105238.9900 | 4887.56001 2014-02-05 23:46:00 | 4890.00000 | 4890.00000 | 4889.03000 | 4890.00000 | 17.6870 | 86475.8300 | 4889.22999 2014-02-05 23:47:00 | 4886.46000 | 4886.46000 | 4882.54000 | 4882.54000 | 7.7820 | 38025.6100 | 4886.35000 2014-02-05 23:48:00 | 4882.65000 | 4883.18000 | 4882.65000 | 4883.16000 | 1.3090 | 6391.6700 | 4882.86000 2014-02-05 23:49:00 | 4884.86000 | 4884.86000 | 4880.00000 | 4880.00000 | 15.9790 | 77991.0100 | 4880.84000 2014-02-05 23:50:00 | 4880.00000 | 4882.51000 | 4880.00000 | 4881.01000 | 16.1660 | 78898.6100 | 4880.52999 2014-02-05 23:51:00 | 4882.51000 | 4882.51000 | 4880.00000 | 4880.00000 | 17.6090 | 85931.9800 | 4880.00000 2014-02-05 23:52:00 | . | . | . | . | . | . | . 2014-02-05 23:53:00 | . | . | . | . | . | . | . 2014-02-05 23:54:00 | 4879.90000 | 4880.00000 | 4879.89000 | 4880.00000 | 2.2400 | 10931.0600 | 4879.94000 2014-02-05 23:55:00 | 4880.00000 | 4880.01000 | 4879.00000 | 4879.00000 | 20.7700 | 101354.9400 | 4879.87000 2014-02-05 23:56:00 | 4878.00000 | 4878.00000 | 4875.10000 | 4877.81000 | 4.5810 | 22337.3000 | 4876.07000 2014-02-05 23:57:00 | 4877.99000 | 4878.00000 | 4877.99000 | 4878.00000 | 3.8650 | 18853.4500 | 4877.99000 2014-02-05 23:58:00 | 4877.80000 | 4877.80000 | 4877.80000 | 4877.80000 | 0.0240 | 117.0700 | 4877.80000 2014-02-05 23:59:00 | 4876.00000 | 4876.00000 | 4876.00000 | 4876.00000 | 2.4330 | 11863.3100 | 4876.00000 2014-02-06 00:00:00 | 4875.00000 | 4876.00000 | 4875.00000 | 4875.16000 | 12.7100 | 61965.8500 | 4875.36000 2014-02-06 00:01:00 | 4875.99000 | 4875.99000 | 4875.36000 | 4875.64000 | 0.8720 | 4251.4000 | 4875.46000 2014-02-06 00:02:00 | 4875.50000 | 4876.00000 | 4875.44000 | 4876.00000 | 1.0230 | 4987.6700 | 4875.53000 2014-02-06 00:03:00 | 4876.00000 | 4880.43000 | 4875.55000 | 4880.43000 | 2.2310 | 10880.6400 | 4877.02000 2014-02-06 00:04:00 | 4878.33000 | 4878.33000 | 4870.00000 | 4870.02000 | 25.4970 | 124249.5000 | 4873.09998 2014-02-06 00:05:00 | 4870.62000 | 4873.98000 | 4870.54000 | 4870.54000 | 10.2180 | 49770.5900 | 4870.87000 2014-02-06 00:06:00 | 4873.79000 | 4874.00000 | 4870.00000 | 4870.77000 | 11.9840 | 58393.8700 | 4872.65001 2014-02-06 00:07:00 | 4870.67000 | 4870.80000 | 4870.61000 | 4870.79000 | 2.9300 | 14271.2400 | 4870.73000 2014-02-06 00:08:00 | 4870.79000 | 4870.80000 | 4870.72000 | 4870.78000 | 7.2700 | 35410.6800 | 4870.80000 2014-02-06 00:09:00 | 4870.80000 | 4873.80000 | 4870.79000 | 4873.80000 | 16.9590 | 82603.9100 | 4870.80000 2014-02-06 00:10:00 | 4873.80000 | 4880.00000 | 4873.80000 | 4875.00000 | 4.0930 | 19949.1600 | 4873.97000 2014-02-06 00:11:00 | 4875.01000 | 4875.01000 | 4870.00000 | 4873.35000 | 11.4160 | 55620.7400 | 4872.16999 2014-02-06 00:12:00 | 4871.78000 | 4873.00000 | 4871.18000 | 4873.00000 | 2.5880 | 12610.2900 | 4872.60000 2014-02-06 00:13:00 | 4873.00000 | 4876.35000 | 4870.09000 | 4876.35000 | 7.2600 | 35385.4000 | 4874.02000 2014-02-06 00:14:00 | 4877.50000 | 4879.80000 | 4871.89000 | 4873.89000 | 4.7170 | 23004.1000 | 4876.85000 2014-02-06 00:15:00 | 4877.00000 | 4877.00000 | 4874.01000 | 4874.99000 | 2.5370 | 12369.2000 | 4875.52000 2014-02-06 00:16:00 | 4874.99000 | 4879.35000 | 4874.99000 | 4879.35000 | 9.7140 | 47363.6100 | 4875.81001 2014-02-06 00:17:00 | 4876.99000 | 4879.99000 | 4876.99000 | 4879.99000 | 6.3360 | 30904.8200 | 4877.64999 2014-02-06 00:18:00 | 4879.99000 | 4879.99000 | 4871.00000 | 4879.98000 | 5.4630 | 26638.8600 | 4876.23000 2014-02-06 00:19:00 | 4879.98000 | 4879.98000 | 4872.87000 | 4877.07000 | 16.4730 | 80341.9200 | 4877.19001 2014-02-06 00:20:00 | 4879.00000 | 4879.98000 | 4876.29000 | 4879.98000 | 15.8980 | 77541.3000 | 4877.42999 2014-02-06 00:21:00 | 4878.99000 | 4884.01000 | 4878.99000 | 4884.01000 | 10.6620 | 52028.8600 | 4879.84000 2014-02-06 00:22:00 | 4884.96000 | 4890.43000 | 4883.72000 | 4889.50000 | 28.9220 | 141304.0800 | 4885.70001 2014-02-06 00:23:00 | 4883.85000 | 4884.03000 | 4876.94000 | 4876.94000 | 2.9590 | 14449.5200 | 4883.24000 2014-02-06 00:24:00 | 4879.35000 | 4879.99000 | 4877.40000 | 4879.99000 | 6.8260 | 33304.0100 | 4878.98999 2014-02-06 00:25:00 | 4879.99000 | 4879.99000 | 4877.48000 | 4878.00000 | 13.4880 | 65798.1500 | 4878.26999 2014-02-06 00:26:00 | 4877.97000 | 4877.97000 | 4872.00000 | 4874.98000 | 4.3250 | 21082.1800 | 4874.49000 2014-02-06 00:27:00 | 4873.54000 | 4878.00000 | 4853.34000 | 4870.01000 | 71.1800 | 346704.4500 | 4870.81000 2014-02-06 00:28:00 | 4872.10000 | 4875.00000 | 4865.09000 | 4867.35000 | 16.2660 | 79204.4900 | 4869.32999 2014-02-06 00:29:00 | 4868.90000 | 4868.90000 | 4862.13000 | 4867.94000 | 0.1310 | 637.6100 | 4867.27000 2014-02-06 00:30:00 | 4862.99000 | 4862.99000 | 4850.01000 | 4857.99000 | 19.1740 | 93033.4000 | 4852.06002 2014-02-06 00:31:00 | 4857.96000 | 4858.93000 | 4850.00000 | 4850.00000 | 34.3550 | 166684.4300 | 4851.82004 2014-02-06 00:32:00 | 4850.00000 | 4850.00000 | 4848.01000 | 4848.92000 | 6.9150 | 33534.8500 | 4849.57999 2014-02-06 00:33:00 | 4857.00000 | 4857.00000 | 4847.99000 | 4847.99000 | 9.6790 | 46935.7700 | 4849.24000 2014-02-06 00:34:00 | 4847.99000 | 4850.00000 | 4845.00000 | 4849.90000 | 19.5410 | 94741.3300 | 4848.34000 2014-02-06 00:35:00 | 4845.07000 | 4849.90000 | 4839.38000 | 4839.98000 | 11.8820 | 57524.1600 | 4841.29000 2014-02-06 00:36:00 | 4839.99000 | 4849.00000 | 4834.99000 | 4848.99000 | 15.1320 | 73288.3300 | 4843.27001 2014-02-06 00:37:00 | 4848.99000 | 4849.00000 | 4835.15000 | 4840.00000 | 19.7620 | 95667.8700 | 4841.00001 2014-02-06 00:38:00 | 4840.00000 | 4842.42000 | 4836.00000 | 4836.11000 | 37.7760 | 182739.6200 | 4837.44997 2014-02-06 00:39:00 | 4834.98000 | 4834.98000 | 4829.37000 | 4829.38000 | 4.9340 | 23831.3100 | 4830.02000 2014-02-06 00:40:00 | 4829.37000 | 4832.83000 | 4825.00000 | 4832.00000 | 18.7540 | 90583.6700 | 4830.10002 2014-02-06 00:41:00 | 4834.99000 | 4835.07000 | 4830.02000 | 4831.12000 | 18.8920 | 91303.8000 | 4832.93001 2014-02-06 00:42:00 | 4835.07000 | 4835.07000 | 4829.99000 | 4830.00000 | 38.5890 | 186473.1200 | 4832.28999 2014-02-06 00:43:00 | 4829.99000 | 4829.99000 | 4825.00000 | 4825.01000 | 35.7860 | 172758.2300 | 4827.53997 2014-02-06 00:44:00 | 4825.00000 | 4829.90000 | 4824.99000 | 4828.04000 | 30.7680 | 148533.1400 | 4827.51999 2014-02-06 00:45:00 | 4826.11000 | 4829.95000 | 4826.11000 | 4829.95000 | 12.2170 | 58980.7900 | 4827.75999 2014-02-06 00:46:00 | 4825.00000 | 4833.00000 | 4825.00000 | 4831.49000 | 18.1610 | 87701.0800 | 4829.09000 2014-02-06 00:47:00 | 4831.49000 | 4839.74000 | 4831.49000 | 4839.74000 | 8.9270 | 43164.0400 | 4835.21999 2014-02-06 00:48:00 | 4840.02000 | 4850.00000 | 4840.02000 | 4841.04000 | 24.0630 | 116643.8900 | 4847.44001 2014-02-06 00:49:00 | 4841.04000 | 4848.95000 | 4829.99000 | 4830.00000 | 25.4110 | 122983.4400 | 4839.77001 2014-02-06 00:50:00 | 4829.99000 | 4840.00000 | 4829.99000 | 4838.15000 | 28.9910 | 140221.5300 | 4836.73001 2014-02-06 00:51:00 | 4835.79000 | 4835.83000 | 4830.00000 | 4835.78000 | 4.4660 | 21584.7600 | 4833.13000 2014-02-06 00:52:00 | 4835.30000 | 4837.78000 | 4835.30000 | 4837.44000 | 3.4730 | 16798.7700 | 4836.96000 2014-02-06 00:53:00 | 4837.79000 | 4839.00000 | 4836.00000 | 4837.45000 | 9.9630 | 48197.2500 | 4837.62001 2014-02-06 00:54:00 | 4837.44000 | 4839.32000 | 4837.44000 | 4837.99000 | 1.5610 | 7551.7000 | 4837.73000 2014-02-06 00:55:00 | 4832.02000 | 4840.11000 | 4832.00000 | 4840.00000 | 47.5540 | 230066.0500 | 4838.00004 2014-02-06 00:56:00 | 4840.11000 | 4846.99000 | 4840.00000 | 4840.99000 | 37.7380 | 182771.8300 | 4843.17998 2014-02-06 00:57:00 | 4841.00000 | 4847.00000 | 4835.11000 | 4841.94000 | 25.5010 | 123449.5300 | 4840.97001 2014-02-06 00:58:00 | 4837.30000 | 4841.93000 | 4837.30000 | 4839.69000 | 27.7650 | 134390.9400 | 4840.29997 2014-02-06 00:59:00 | 4834.00000 | 4841.70000 | 4834.00000 | 4839.98000 | 28.0530 | 135714.4600 | 4837.79002 2014-02-06 01:00:00 | 4839.97000 | 4840.10000 | 4839.89000 | 4839.99000 | 2.3710 | 11475.7400 | 4840.04000 2014-02-06 01:01:00 | 4839.99000 | 4841.80000 | 4837.00000 | 4837.00000 | 17.0310 | 82398.9900 | 4838.18000 2014-02-06 01:02:00 | 4841.00000 | 4841.00000 | 4839.93000 | 4839.99000 | 2.7000 | 13068.2900 | 4840.11000 2014-02-06 01:03:00 | 4839.99000 | 4840.00000 | 4839.95000 | 4839.99000 | 2.9950 | 14495.7100 | 4839.97000 2014-02-06 01:04:00 | 4839.99000 | 4840.00000 | 4839.39000 | 4839.39000 | 1.1900 | 5759.4900 | 4839.91000 2014-02-06 01:05:00 | 4839.39000 | 4839.99000 | 4839.35000 | 4839.35000 | 2.1790 | 10546.2700 | 4839.96000 2014-02-06 01:06:00 | 4839.35000 | 4840.00000 | 4839.35000 | 4839.99000 | 0.8760 | 4239.7800 | 4839.93000 2014-02-06 01:07:00 | 4840.00000 | 4840.00000 | 4840.00000 | 4840.00000 | 0.0820 | 396.8800 | 4840.00000 2014-02-06 01:08:00 | 4841.00000 | 4841.00000 | 4840.01000 | 4840.01000 | 1.3830 | 6693.9100 | 4840.14000 2014-02-06 01:09:00 | 4840.01000 | 4840.02000 | 4832.00000 | 4832.00000 | 19.4670 | 94162.3500 | 4837.01999 2014-02-06 01:10:00 | 4830.01000 | 4831.38000 | 4826.00000 | 4826.00000 | 29.8690 | 144198.0700 | 4827.67999 2014-02-06 01:11:00 | 4825.98000 | 4825.98000 | 4824.38000 | 4824.98000 | 4.7780 | 23054.1300 | 4825.06000 2014-02-06 01:12:00 | 4828.93000 | 4835.00000 | 4827.28000 | 4830.20000 | 29.1660 | 140940.5600 | 4832.35998 2014-02-06 01:13:00 | 4830.32000 | 4830.32000 | 4825.34000 | 4828.74000 | 47.6490 | 230031.3500 | 4827.61999 2014-02-06 01:14:00 | 4827.43000 | 4830.00000 | 4825.14000 | 4825.14000 | 3.5040 | 16916.2200 | 4827.69000 2014-02-06 01:15:00 | 4825.11000 | 4829.00000 | 4825.02000 | 4827.32000 | 26.2750 | 126834.4400 | 4827.18997 2014-02-06 01:16:00 | 4829.00000 | 4829.81000 | 4825.34000 | 4825.73000 | 17.2470 | 83263.1000 | 4827.68999 2014-02-06 01:17:00 | 4825.73000 | 4827.86000 | 4820.19000 | 4822.01000 | 30.3890 | 146610.4800 | 4824.45999 2014-02-06 01:18:00 | 4820.19000 | 4820.19000 | 4820.17000 | 4820.18000 | 5.2370 | 25243.3000 | 4820.18000 2014-02-06 01:19:00 | 4820.18000 | 4820.18000 | 4818.80000 | 4819.00000 | 14.5920 | 70332.9000 | 4819.96001 2014-02-06 01:20:00 | 4820.00000 | 4820.00000 | 4818.88000 | 4819.99000 | 2.2600 | 10892.6700 | 4819.77000 2014-02-06 01:21:00 | 4820.00000 | 4825.00000 | 4818.80000 | 4820.19000 | 33.4180 | 161070.6700 | 4819.87999 2014-02-06 01:22:00 | 4830.00000 | 4830.31000 | 4829.99000 | 4830.29000 | 1.3400 | 6472.5300 | 4830.24000 2014-02-06 01:23:00 | 4830.49000 | 4839.00000 | 4830.13000 | 4839.00000 | 50.5550 | 244376.5000 | 4833.86995 2014-02-06 01:24:00 | 4835.12000 | 4839.00000 | 4835.01000 | 4835.12000 | 21.8510 | 105721.9100 | 4838.31000 2014-02-06 01:25:00 | 4835.07000 | 4841.00000 | 4835.00000 | 4841.00000 | 26.3990 | 127708.6700 | 4837.62999 2014-02-06 01:26:00 | 4840.95000 | 4854.99000 | 4840.95000 | 4847.63000 | 16.4010 | 79470.2600 | 4845.45000 2014-02-06 01:27:00 | 4847.63000 | 4856.23000 | 4847.20000 | 4847.20000 | 12.8880 | 62518.2200 | 4850.88999 2014-02-06 01:28:00 | 4853.10000 | 4856.00000 | 4853.10000 | 4856.00000 | 27.5570 | 133766.2500 | 4854.16998 2014-02-06 01:29:00 | 4855.99000 | 4856.00000 | 4854.00000 | 4856.00000 | 27.5610 | 133835.4400 | 4855.97001 2014-02-06 01:30:00 | 4856.24000 | 4869.00000 | 4856.01000 | 4859.92000 | 16.5850 | 80593.0400 | 4859.38998 2014-02-06 01:31:00 | 4864.75000 | 4868.00000 | 4856.00000 | 4865.01000 | 17.1090 | 83202.3500 | 4863.08000 2014-02-06 01:32:00 | 4865.01000 | 4867.00000 | 4862.01000 | 4865.01000 | 23.6780 | 115186.3900 | 4864.69999 2014-02-06 01:33:00 | 4865.02000 | 4865.02000 | 4855.00000 | 4855.00000 | 15.9540 | 77549.8900 | 4860.84001 2014-02-06 01:34:00 | 4857.02000 | 4858.00000 | 4855.00000 | 4856.90000 | 7.3250 | 35577.0000 | 4856.92999 2014-02-06 01:35:00 | 4857.99000 | 4860.00000 | 4854.97000 | 4855.00000 | 34.7580 | 168767.7300 | 4855.50999 2014-02-06 01:36:00 | 4854.01000 | 4857.04000 | 4851.40000 | 4852.97000 | 67.0480 | 325437.0500 | 4853.78997 2014-02-06 01:37:00 | 4855.81000 | 4855.81000 | 4852.01000 | 4854.73000 | 17.7180 | 86019.5900 | 4854.92999 2014-02-06 01:38:00 | 4852.20000 | 4854.99000 | 4852.01000 | 4852.01000 | 0.6590 | 3197.8800 | 4852.63000 2014-02-06 01:39:00 | 4851.97000 | 4860.01000 | 4851.97000 | 4860.00000 | 23.4570 | 113961.6500 | 4858.31999 2014-02-06 01:40:00 | 4860.01000 | 4860.01000 | 4852.77000 | 4856.00000 | 12.7780 | 62090.2700 | 4859.14999 2014-02-06 01:41:00 | 4858.95000 | 4858.99000 | 4858.00000 | 4858.83000 | 2.6800 | 13021.8400 | 4858.89000 2014-02-06 01:42:00 | 4859.00000 | 4862.11000 | 4858.52000 | 4862.10000 | 14.4280 | 70116.8800 | 4859.77999 2014-02-06 01:43:00 | 4864.00000 | 4864.00000 | 4862.25000 | 4862.25000 | 10.6000 | 51549.5700 | 4863.17000 2014-02-06 01:44:00 | 4862.36000 | 4862.36000 | 4856.42000 | 4861.99000 | 52.0560 | 252950.8500 | 4859.20996 2014-02-06 01:45:00 | 4861.99000 | 4863.97000 | 4861.99000 | 4863.89000 | 5.8070 | 28237.2700 | 4862.63000 2014-02-06 01:46:00 | 4863.88000 | 4863.90000 | 4860.04000 | 4861.60000 | 15.0340 | 73096.7800 | 4862.10001 2014-02-06 01:47:00 | 4862.99000 | 4863.00000 | 4860.01000 | 4861.01000 | 8.0040 | 38920.2100 | 4862.60001 2014-02-06 01:48:00 | 4861.77000 | 4861.77000 | 4861.11000 | 4861.11000 | 5.7310 | 27859.0500 | 4861.11000 2014-02-06 01:49:00 | 4861.11000 | 4861.11000 | 4861.11000 | 4861.11000 | 4.9500 | 24062.4900 | 4861.11000 2014-02-06 01:50:00 | 4860.01000 | 4860.01000 | 4860.00000 | 4860.00000 | 0.8280 | 4024.0900 | 4860.01000 2014-02-06 01:51:00 | 4859.38000 | 4859.38000 | 4855.01000 | 4855.01000 | 2.3680 | 11497.6400 | 4855.42000 2014-02-06 01:52:00 | 4854.01000 | 4854.02000 | 4854.01000 | 4854.02000 | 0.9270 | 4499.6800 | 4854.02000 2014-02-06 01:53:00 | 4853.01000 | 4853.01000 | 4851.24000 | 4851.24000 | 0.9310 | 4516.6800 | 4851.43000 2014-02-06 01:54:00 | 4851.21000 | 4855.13000 | 4851.20000 | 4851.73000 | 24.3550 | 118199.7400 | 4853.19997 2014-02-06 01:55:00 | 4855.13000 | 4857.89000 | 4852.00000 | 4855.24000 | 3.5080 | 17023.2200 | 4852.68000 2014-02-06 01:56:00 | 4855.19000 | 4857.00000 | 4850.10000 | 4851.87000 | 30.9510 | 150207.3300 | 4853.07001 2014-02-06 01:57:00 | 4851.96000 | 4857.00000 | 4851.96000 | 4856.00000 | 6.5460 | 31775.4600 | 4854.17999 2014-02-06 01:58:00 | 4854.31000 | 4856.00000 | 4852.02000 | 4855.99000 | 46.6690 | 226539.0300 | 4854.15999 2014-02-06 01:59:00 | 4857.00000 | 4857.00000 | 4852.00000 | 4852.00000 | 18.6580 | 90542.2900 | 4852.72999 2014-02-06 02:00:00 | 4853.65000 | 4853.65000 | 4853.00000 | 4853.01000 | 2.1610 | 10487.5100 | 4853.08000 2014-02-06 02:01:00 | 4853.01000 | 4853.01000 | 4852.00000 | 4852.00000 | 15.5960 | 75680.7600 | 4852.56999 2014-02-06 02:02:00 | 4852.99000 | 4853.00000 | 4850.00000 | 4850.11000 | 6.1220 | 29700.8800 | 4851.50000 2014-02-06 02:03:00 | 4850.02000 | 4851.01000 | 4850.02000 | 4851.01000 | 4.1720 | 20235.6800 | 4850.36000 2014-02-06 02:04:00 | 4851.11000 | 4851.11000 | 4851.11000 | 4851.11000 | 0.0150 | 72.7700 | 4851.11000 2014-02-06 02:05:00 | 4851.11000 | 4851.11000 | 4850.00000 | 4850.01000 | 8.6460 | 41936.9500 | 4850.43999 2014-02-06 02:06:00 | 4850.00000 | 4855.55000 | 4850.00000 | 4855.55000 | 6.2730 | 30431.7300 | 4851.22000 2014-02-06 02:07:00 | 4856.00000 | 4856.00000 | 4854.03000 | 4854.13000 | 0.0580 | 281.5600 | 4854.42000 2014-02-06 02:08:00 | 4856.00000 | 4856.00000 | 4852.00000 | 4852.02000 | 4.0970 | 19881.5700 | 4852.71000 2014-02-06 02:09:00 | 4854.18000 | 4854.18000 | 4852.00000 | 4852.00000 | 8.0340 | 38991.9900 | 4853.37001 2014-02-06 02:10:00 | 4850.50000 | 4850.50000 | 4850.50000 | 4850.50000 | 0.7100 | 3443.8600 | 4850.50000 2014-02-06 02:11:00 | 4850.54000 | 4854.27000 | 4850.51000 | 4854.27000 | 8.1580 | 39591.2400 | 4853.06000 2014-02-06 02:12:00 | 4850.73000 | 4850.73000 | 4850.73000 | 4850.73000 | 0.1000 | 485.0700 | 4850.73000 2014-02-06 02:13:00 | 4851.01000 | 4851.01000 | 4850.80000 | 4850.80000 | 1.6100 | 7810.1000 | 4850.99000 2014-02-06 02:14:00 | 4850.88000 | 4851.40000 | 4850.00000 | 4850.98000 | 21.6450 | 104985.4400 | 4850.32998 2014-02-06 02:15:00 | 4850.99000 | 4850.99000 | 4850.00000 | 4850.00000 | 12.8350 | 62250.3000 | 4850.03999 2014-02-06 02:16:00 | 4847.28000 | 4847.30000 | 4847.12000 | 4847.12000 | 0.9400 | 4556.4400 | 4847.27000 2014-02-06 02:17:00 | 4845.52000 | 4849.96000 | 4841.08000 | 4841.16000 | 144.2881 | 699030.8900 | 4844.68994 2014-02-06 02:18:00 | 4841.48000 | 4844.99000 | 4841.11000 | 4841.11000 | 108.5390 | 525688.1700 | 4843.30998 2014-02-06 02:19:00 | 4841.09000 | 4841.09000 | 4835.14000 | 4840.68000 | 82.9179 | 401108.7900 | 4837.41996 2014-02-06 02:20:00 | 4836.95000 | 4840.89000 | 4835.14000 | 4840.01000 | 243.8489 | 1179872.5600 | 4838.53994 2014-02-06 02:21:00 | 4839.29000 | 4840.72000 | 4834.99000 | 4835.26000 | 50.3370 | 243512.7300 | 4837.64997 2014-02-06 02:22:00 | 4835.26000 | 4840.00000 | 4833.00000 | 4837.33000 | 82.3340 | 398229.1300 | 4836.75007 2014-02-06 02:23:00 | 4840.00000 | 4848.61000 | 4835.54000 | 4840.99000 | 109.8859 | 531836.7400 | 4839.89991 2014-02-06 02:24:00 | 4840.99000 | 4849.91000 | 4840.99000 | 4849.26000 | 207.7409 | 1006706.2700 | 4845.97004 2014-02-06 02:25:00 | 4845.33000 | 4845.33000 | 4845.33000 | 4845.33000 | 0.3050 | 1477.8300 | 4845.33000 2014-02-06 02:26:00 | 4845.34000 | 4849.18000 | 4845.34000 | 4847.76000 | 2.6130 | 12666.7400 | 4847.59000 2014-02-06 02:27:00 | 4847.98000 | 4847.98000 | 4845.98000 | 4845.98000 | 3.5450 | 17183.4300 | 4847.23000 2014-02-06 02:28:00 | 4845.98000 | 4846.00000 | 4845.94000 | 4845.94000 | 1.0830 | 5248.1900 | 4845.98000 2014-02-06 02:29:00 | 4845.98000 | 4846.00000 | 4836.17000 | 4840.02000 | 179.3030 | 867573.5100 | 4838.59011 2014-02-06 02:30:00 | 4835.49000 | 4838.98000 | 4830.00000 | 4831.86000 | 18.8050 | 90933.9300 | 4835.62998 2014-02-06 02:31:00 | 4830.98000 | 4832.00000 | 4830.00000 | 4831.73000 | 3.6540 | 17654.0300 | 4831.43000 2014-02-06 02:32:00 | 4831.00000 | 4834.99000 | 4831.00000 | 4834.99000 | 1.2730 | 6151.4900 | 4832.28000 2014-02-06 02:33:00 | 4834.17000 | 4837.42000 | 4834.17000 | 4837.24000 | 133.3250 | 644770.2000 | 4836.08014 2014-02-06 02:34:00 | 4835.00000 | 4836.98000 | 4832.14000 | 4832.14000 | 4.2650 | 20620.8300 | 4834.89000 2014-02-06 02:35:00 | 4832.03000 | 4835.00000 | 4832.00000 | 4834.99000 | 10.0530 | 48578.8600 | 4832.27001 2014-02-06 02:36:00 | 4834.94000 | 4840.99000 | 4832.00000 | 4838.64000 | 179.8750 | 869846.5400 | 4835.83981 2014-02-06 02:37:00 | 4838.53000 | 4848.19000 | 4837.11000 | 4847.42000 | 81.6519 | 395181.4600 | 4839.83003 2014-02-06 02:38:00 | 4848.00000 | 4851.98000 | 4845.12000 | 4850.01000 | 89.5441 | 434092.6700 | 4847.81008 2014-02-06 02:39:00 | 4850.01000 | 4850.01000 | 4847.96000 | 4850.00000 | 10.5160 | 50990.1400 | 4848.81999 2014-02-06 02:40:00 | 4849.01000 | 4850.01000 | 4842.99000 | 4847.99000 | 60.3390 | 292441.4100 | 4846.63999 2014-02-06 02:41:00 | 4847.00000 | 4848.92000 | 4841.00000 | 4845.58000 | 139.5300 | 675980.9900 | 4844.70000 2014-02-06 02:42:00 | 4846.15000 | 4847.97000 | 4843.00000 | 4846.03000 | 109.3839 | 530047.2100 | 4845.75009 2014-02-06 02:43:00 | 4844.00000 | 4844.00000 | 4843.99000 | 4843.99000 | 3.2100 | 15549.2400 | 4844.00000 2014-02-06 02:44:00 | 4843.99000 | 4844.00000 | 4843.99000 | 4844.00000 | 4.0320 | 19530.9800 | 4843.99000 2014-02-06 02:45:00 | 4844.00000 | 4844.88000 | 4844.00000 | 4844.09000 | 0.6300 | 3051.9200 | 4844.32000 2014-02-06 02:46:00 | 4844.00000 | 4844.99000 | 4843.99000 | 4844.25000 | 4.6540 | 22544.7700 | 4844.17000 2014-02-06 02:47:00 | 4844.88000 | 4844.99000 | 4844.24000 | 4844.24000 | 1.8880 | 9146.5400 | 4844.57000 2014-02-06 02:48:00 | 4844.94000 | 4844.94000 | 4844.00000 | 4844.02000 | 2.4630 | 11931.1400 | 4844.15000 2014-02-06 02:49:00 | 4843.99000 | 4845.02000 | 4843.99000 | 4845.01000 | 7.8640 | 38099.8700 | 4844.85001 2014-02-06 02:50:00 | 4845.01000 | 4845.01000 | 4844.00000 | 4844.08000 | 6.5050 | 31515.1200 | 4844.74999 2014-02-06 02:51:00 | 4844.00000 | 4845.00000 | 4844.00000 | 4844.99000 | 4.1940 | 20319.2100 | 4844.83000 2014-02-06 02:52:00 | 4845.00000 | 4845.00000 | 4844.04000 | 4845.00000 | 3.2160 | 15580.7200 | 4844.75000 2014-02-06 02:53:00 | 4844.86000 | 4845.02000 | 4844.86000 | 4844.87000 | 10.3860 | 50320.1500 | 4844.99999 2014-02-06 02:54:00 | 4844.87000 | 4844.87000 | 4844.87000 | 4844.87000 | 0.9600 | 4651.0800 | 4844.87000 2014-02-06 02:55:00 | 4844.86000 | 4844.87000 | 4843.00000 | 4843.00000 | 3.6780 | 17818.0500 | 4844.50000 2014-02-06 02:56:00 | 4842.92000 | 4843.74000 | 4838.64000 | 4842.66000 | 53.9500 | 261175.6200 | 4841.07000 2014-02-06 02:57:00 | 4839.73000 | 4844.87000 | 4838.51000 | 4844.87000 | 16.2420 | 78633.9700 | 4841.40001 2014-02-06 02:58:00 | 4845.01000 | 4845.02001 | 4845.01000 | 4845.01000 | 15.2130 | 73707.2200 | 4845.02001 2014-02-06 02:59:00 | 4845.02000 | 4848.81000 | 4845.01000 | 4846.85000 | 53.8209 | 260865.8200 | 4846.92001 2014-02-06 03:00:00 | 4845.85000 | 4848.89000 | 4845.01000 | 4845.02000 | 119.9281 | 581285.2800 | 4846.94995 2014-02-06 03:01:00 | 4845.02000 | 4845.02000 | 4844.87000 | 4844.89000 | 11.4020 | 55241.6400 | 4844.91000 2014-02-06 03:02:00 | 4844.88000 | 4844.88000 | 4844.88000 | 4844.88000 | 1.4600 | 7073.5200 | 4844.88000 2014-02-06 03:03:00 | 4844.95000 | 4848.90000 | 4844.94000 | 4847.17000 | 52.5530 | 254709.3300 | 4846.71003 2014-02-06 03:04:00 | 4845.34000 | 4847.17000 | 4845.34000 | 4847.17000 | 0.8510 | 4124.5500 | 4846.71000 2014-02-06 03:05:00 | 4848.83000 | 4848.87000 | 4846.99000 | 4846.99000 | 3.7240 | 18055.9800 | 4848.54000 2014-02-06 03:06:00 | 4846.99000 | 4846.99000 | 4844.87000 | 4844.87000 | 9.2180 | 44663.0700 | 4845.20000 2014-02-06 03:07:00 | 4844.42000 | 4844.42000 | 4841.95000 | 4841.99000 | 2.4120 | 11679.0000 | 4842.04000 2014-02-06 03:08:00 | 4841.99000 | 4846.41000 | 4840.51000 | 4840.70000 | 162.1660 | 785332.4000 | 4842.76986 2014-02-06 03:09:00 | 4840.98000 | 4840.98000 | 4839.97000 | 4839.98000 | 2.8700 | 13890.8100 | 4840.00000 2014-02-06 03:10:00 | 4839.99000 | 4840.84000 | 4832.00000 | 4840.83000 | 18.0380 | 87226.6200 | 4835.70999 2014-02-06 03:11:00 | 4836.47000 | 4840.90000 | 4832.00000 | 4835.70000 | 217.1658 | 1050476.5400 | 4837.20981 2014-02-06 03:12:00 | 4832.98000 | 4837.33000 | 4830.03000 | 4833.59000 | 216.4838 | 1046420.1800 | 4833.71017 2014-02-06 03:13:00 | 4832.29000 | 4839.75000 | 4830.10000 | 4836.45000 | 267.5249 | 1293400.1600 | 4834.69027 2014-02-06 03:14:00 | 4833.87000 | 4836.90000 | 4831.37000 | 4831.37000 | 88.3650 | 427188.2300 | 4834.35991 2014-02-06 03:15:00 | 4831.35000 | 4831.35000 | 4830.00000 | 4830.10000 | 1.1230 | 5424.2600 | 4830.15000 2014-02-06 03:16:00 | 4830.64000 | 4831.27000 | 4820.10000 | 4825.14000 | 17.4480 | 84153.4900 | 4823.09999 2014-02-06 03:17:00 | 4820.15000 | 4829.62000 | 4820.00000 | 4820.51000 | 269.4099 | 1299749.2200 | 4824.42999 2014-02-06 03:18:00 | 4825.33000 | 4829.96000 | 4820.51000 | 4828.81000 | 174.2719 | 840800.9000 | 4824.65007 2014-02-06 03:19:00 | 4828.52000 | 4832.40000 | 4826.41000 | 4831.19000 | 127.4450 | 615413.9000 | 4828.85987 2014-02-06 03:20:00 | 4833.62000 | 4834.47000 | 4820.00000 | 4828.94000 | 146.2551 | 705558.1900 | 4824.15985 2014-02-06 03:21:00 | 4827.40000 | 4827.40000 | 4820.00000 | 4825.74000 | 146.4479 | 706496.9500 | 4824.21994 2014-02-06 03:22:00 | 4825.05000 | 4825.99000 | 4822.50000 | 4822.51000 | 50.4190 | 243258.9600 | 4824.74999 2014-02-06 03:23:00 | 4822.35000 | 4822.49000 | 4820.00000 | 4820.00000 | 10.9950 | 52999.5900 | 4820.33999 2014-02-06 03:24:00 | 4820.01000 | 4820.01000 | 4819.90000 | 4819.91000 | 4.0920 | 19723.3100 | 4819.97000 2014-02-06 03:25:00 | 4819.91000 | 4819.91000 | 4815.00000 | 4817.38000 | 61.4950 | 296287.3900 | 4818.06994 2014-02-06 03:26:00 | 4818.07000 | 4819.76000 | 4814.51000 | 4815.30000 | 147.0519 | 708382.8900 | 4817.23006 2014-02-06 03:27:00 | 4818.00000 | 4822.52000 | 4818.00000 | 4821.45000 | 24.6590 | 118880.1800 | 4820.96999 2014-02-06 03:28:00 | 4821.00000 | 4821.00000 | 4814.20000 | 4818.00000 | 176.7318 | 851416.2400 | 4817.56007 2014-02-06 03:29:00 | 4815.65000 | 4820.10000 | 4815.32000 | 4820.00000 | 137.1019 | 660558.3000 | 4818.01005 2014-02-06 03:30:00 | 4820.00000 | 4822.52000 | 4819.99000 | 4822.52000 | 13.8080 | 66560.9100 | 4820.45999 2014-02-06 03:31:00 | 4822.52000 | 4825.99000 | 4820.48000 | 4825.00000 | 68.9370 | 332487.1500 | 4823.05996 2014-02-06 03:32:00 | 4825.00000 | 4825.00000 | 4822.50000 | 4824.69000 | 2.0620 | 9945.5800 | 4823.27000 2014-02-06 03:33:00 | 4824.67000 | 4825.00000 | 4823.00000 | 4824.99000 | 8.2690 | 39894.6000 | 4824.60000 2014-02-06 03:34:00 | 4824.99000 | 4825.00000 | 4821.65000 | 4825.00000 | 138.5139 | 668082.8300 | 4823.22011 2014-02-06 03:35:00 | 4822.01000 | 4825.00000 | 4822.00000 | 4825.00000 | 6.0200 | 29040.1600 | 4823.95000 2014-02-06 03:36:00 | 4825.00000 | 4826.00000 | 4824.99000 | 4825.00000 | 3.4700 | 16742.7600 | 4825.00000 2014-02-06 03:37:00 | 4825.00000 | 4825.00000 | 4824.01000 | 4824.02000 | 3.5200 | 16982.9600 | 4824.71000 2014-02-06 03:38:00 | 4824.01000 | 4824.02000 | 4824.00000 | 4824.01000 | 2.0600 | 9937.4600 | 4824.01000 2014-02-06 03:39:00 | 4822.05000 | 4824.87000 | 4822.00000 | 4822.02000 | 4.2360 | 20427.4900 | 4822.35000 2014-02-06 03:40:00 | 4822.00000 | 4824.47000 | 4821.95000 | 4824.47000 | 6.7990 | 32785.6700 | 4822.13000 2014-02-06 03:41:00 | 4824.49000 | 4824.49000 | 4822.04000 | 4822.29000 | 1.8100 | 8729.1400 | 4822.73000 2014-02-06 03:42:00 | 4824.98000 | 4825.01000 | 4824.98000 | 4825.01000 | 10.7950 | 52085.8500 | 4824.99999 2014-02-06 03:43:00 | 4825.00000 | 4825.00000 | 4821.78000 | 4824.99000 | 54.0900 | 260920.5700 | 4823.82000 2014-02-06 03:44:00 | 4824.99000 | 4825.00000 | 4824.00000 | 4824.00000 | 2.5160 | 12139.5200 | 4824.93000 2014-02-06 03:45:00 | 4824.00000 | 4824.00000 | 4823.00000 | 4823.10000 | 3.8930 | 18777.0000 | 4823.27000 2014-02-06 03:46:00 | 4823.10000 | 4825.00000 | 4823.10000 | 4824.10000 | 6.5830 | 31755.7400 | 4823.90000 2014-02-06 03:47:00 | 4824.00000 | 4825.00000 | 4824.00000 | 4824.99000 | 4.2800 | 20648.6100 | 4824.44000 2014-02-06 03:48:00 | 4824.10000 | 4825.99000 | 4824.00000 | 4824.00000 | 9.6670 | 46641.8400 | 4824.84999 2014-02-06 03:49:00 | 4823.99000 | 4824.00000 | 4823.99000 | 4824.00000 | 2.7160 | 13101.9800 | 4824.00000 2014-02-06 03:50:00 | 4824.00000 | 4825.95000 | 4823.61000 | 4825.85000 | 4.7690 | 23008.3800 | 4824.57000 2014-02-06 03:51:00 | 4823.10000 | 4825.90000 | 4800.00000 | 4824.30000 | 157.7921 | 759076.1400 | 4810.61007 2014-02-06 03:52:00 | 4800.00000 | 4825.90000 | 4799.00000 | 4825.79000 | 82.8080 | 398597.3200 | 4813.50997 2014-02-06 03:53:00 | 4825.79000 | 4825.79000 | 4811.24000 | 4820.00000 | 24.8000 | 119468.8100 | 4817.29000 2014-02-06 03:54:00 | 4820.00000 | 4824.44000 | 4820.00000 | 4823.99000 | 104.2889 | 502901.9000 | 4822.19998 2014-02-06 03:55:00 | 4822.00000 | 4822.24000 | 4820.28000 | 4821.99000 | 6.2050 | 29920.1800 | 4821.94999 2014-02-06 03:56:00 | 4821.99000 | 4822.24000 | 4799.99000 | 4820.00000 | 25.4580 | 122445.3700 | 4809.69999 2014-02-06 03:57:00 | 4818.01000 | 4820.00000 | 4811.48000 | 4817.11000 | 94.3659 | 454420.1500 | 4815.50992 2014-02-06 03:58:00 | 4815.09000 | 4817.12000 | 4815.00000 | 4815.04000 | 9.8450 | 47406.3300 | 4815.26999 2014-02-06 03:59:00 | 4815.09000 | 4817.10000 | 4815.09000 | 4817.10000 | 0.4000 | 1926.1300 | 4815.32000 2014-02-06 04:00:00 | 4817.10000 | 4821.86000 | 4812.17000 | 4821.86000 | 20.5560 | 98996.3000 | 4815.92998 2014-02-06 04:01:00 | 4820.45000 | 4822.29000 | 4814.76000 | 4815.11000 | 24.6620 | 118833.6500 | 4818.49001 2014-02-06 04:02:00 | 4815.00000 | 4822.00000 | 4815.00000 | 4821.99000 | 2.9130 | 14039.3100 | 4819.54000 2014-02-06 04:03:00 | 4821.00000 | 4825.99000 | 4821.00000 | 4825.98000 | 8.8540 | 42718.9300 | 4824.82001 2014-02-06 04:04:00 | 4825.98000 | 4834.99000 | 4825.98000 | 4827.01000 | 10.8000 | 52146.4100 | 4828.37000 2014-02-06 04:05:00 | 4829.17000 | 4834.46000 | 4821.92000 | 4821.92000 | 39.2800 | 189749.8300 | 4830.70000 2014-02-06 04:06:00 | 4823.76000 | 4825.00000 | 4820.00000 | 4821.95000 | 12.9760 | 62583.8800 | 4823.04999 2014-02-06 04:07:00 | 4820.00000 | 4820.00000 | 4819.52000 | 4820.00000 | 4.4070 | 21241.7200 | 4819.99000 2014-02-06 04:08:00 | 4819.52000 | 4819.52000 | 4815.00000 | 4815.01000 | 34.5570 | 166456.9400 | 4816.87998 2014-02-06 04:09:00 | 4815.79000 | 4820.00000 | 4815.00000 | 4815.21000 | 30.2500 | 145690.9100 | 4816.23000 2014-02-06 04:10:00 | 4815.12000 | 4817.93000 | 4811.00000 | 4811.23000 | 39.3420 | 189400.8200 | 4814.21002 2014-02-06 04:11:00 | 4815.00000 | 4817.95000 | 4811.00000 | 4817.95000 | 21.9080 | 105432.2900 | 4812.49999 2014-02-06 04:12:00 | 4815.18000 | 4817.81000 | 4810.91000 | 4816.92000 | 29.5250 | 142163.4000 | 4815.01997 2014-02-06 04:13:00 | 4813.13000 | 4816.38000 | 4810.00000 | 4816.28000 | 32.7020 | 157413.3100 | 4813.57001 2014-02-06 04:14:00 | 4811.54000 | 4820.01000 | 4807.24000 | 4810.20000 | 36.2820 | 174654.2700 | 4813.80002 2014-02-06 04:15:00 | 4810.13000 | 4818.00000 | 4810.02000 | 4811.05000 | 19.7200 | 94874.6400 | 4811.09000 2014-02-06 04:16:00 | 4811.58000 | 4815.00000 | 4810.32000 | 4813.86000 | 17.3030 | 83289.9400 | 4813.61001 2014-02-06 04:17:00 | 4813.10000 | 4814.99000 | 4813.01000 | 4813.98000 | 2.2770 | 10960.2700 | 4813.47000 2014-02-06 04:18:00 | 4813.96000 | 4814.00000 | 4813.00000 | 4813.00000 | 2.9630 | 14262.4500 | 4813.52000 2014-02-06 04:19:00 | 4813.98000 | 4813.98000 | 4808.00000 | 4808.00000 | 3.5710 | 17177.1400 | 4810.18000 2014-02-06 04:20:00 | 4808.00000 | 4808.00000 | 4802.30000 | 4804.00000 | 13.3500 | 64138.2100 | 4804.36000 2014-02-06 04:21:00 | 4803.34000 | 4804.00000 | 4800.12000 | 4800.15000 | 10.2490 | 49223.5500 | 4802.77000 2014-02-06 04:22:00 | 4800.11000 | 4800.11000 | 4794.68000 | 4799.99000 | 26.4170 | 126758.4300 | 4798.36998 2014-02-06 04:23:00 | 4799.99000 | 4800.00000 | 4796.00000 | 4799.99000 | 12.9180 | 61988.2100 | 4798.58999 2014-02-06 04:24:00 | 4799.99000 | 4799.99000 | 4799.55000 | 4799.55000 | 0.3940 | 1891.1200 | 4799.79000 2014-02-06 04:25:00 | 4797.00000 | 4797.18000 | 4797.00000 | 4797.05000 | 4.5710 | 21927.5300 | 4797.10000 2014-02-06 04:26:00 | 4797.13000 | 4799.54000 | 4797.10000 | 4797.11000 | 5.4720 | 26255.5600 | 4798.17000 2014-02-06 04:27:00 | 4797.11000 | 4797.11000 | 4796.01000 | 4796.01000 | 0.5100 | 2446.3900 | 4796.84000 2014-02-06 04:28:00 | 4795.00000 | 4795.00000 | 4786.53000 | 4789.77000 | 18.8750 | 90407.7300 | 4789.80998 2014-02-06 04:29:00 | 4785.00000 | 4785.97000 | 4783.98000 | 4783.98000 | 4.1870 | 20035.4700 | 4785.16000 2014-02-06 04:30:00 | 4783.55000 | 4794.00000 | 4781.00000 | 4788.08000 | 7.3900 | 35362.0100 | 4785.12000 2014-02-06 04:31:00 | 4785.24000 | 4798.92000 | 4785.24000 | 4794.35000 | 17.6320 | 84490.4700 | 4791.88001 2014-02-06 04:32:00 | 4795.00000 | 4795.00000 | 4790.73000 | 4793.77000 | 39.8750 | 191108.4200 | 4792.68996 2014-02-06 04:33:00 | 4792.32000 | 4794.88000 | 4790.50000 | 4790.50000 | 16.8870 | 80919.6100 | 4791.82999 2014-02-06 04:34:00 | 4790.00000 | 4794.88000 | 4790.00000 | 4794.88000 | 6.0890 | 29184.7300 | 4793.03000 2014-02-06 04:35:00 | 4792.91000 | 4792.91000 | 4792.90000 | 4792.90000 | 0.5650 | 2707.9900 | 4792.91000 2014-02-06 04:36:00 | 4792.90000 | 4794.99000 | 4792.90000 | 4794.99000 | 1.2210 | 5853.5100 | 4794.03000 2014-02-06 04:37:00 | 4794.99000 | 4794.99000 | 4791.11000 | 4793.11000 | 1.3790 | 6612.2200 | 4794.94000 2014-02-06 04:38:00 | 4794.87000 | 4794.87000 | 4792.95000 | 4792.95000 | 2.0300 | 9730.4300 | 4793.31000 2014-02-06 04:39:00 | 4792.77000 | 4792.92000 | 4792.76000 | 4792.76000 | 0.3260 | 1562.4800 | 4792.87000 2014-02-06 04:40:00 | 4790.51000 | 4792.99000 | 4788.50000 | 4790.00000 | 11.1480 | 53401.1000 | 4790.20000 2014-02-06 04:41:00 | 4791.22000 | 4792.72000 | 4789.00000 | 4789.00000 | 18.3740 | 88020.6400 | 4790.50002 2014-02-06 04:42:00 | 4791.13000 | 4791.13000 | 4780.10000 | 4791.13000 | 31.2510 | 149584.8300 | 4786.56001 2014-02-06 04:43:00 | 4788.00000 | 4791.13000 | 4785.01000 | 4788.08000 | 33.1300 | 158637.2600 | 4788.33000 2014-02-06 04:44:00 | 4785.02000 | 4789.93000 | 4785.02000 | 4788.10000 | 35.1160 | 168121.1600 | 4787.58997 2014-02-06 04:45:00 | 4787.21000 | 4789.93000 | 4785.15000 | 4789.87000 | 39.1220 | 187305.7200 | 4787.73002 2014-02-06 04:46:00 | 4789.87000 | 4790.00000 | 4789.87000 | 4789.94000 | 0.8100 | 3879.8200 | 4789.90000 2014-02-06 04:47:00 | 4789.89000 | 4791.94000 | 4789.89000 | 4791.00000 | 2.8180 | 13501.0700 | 4791.01000 2014-02-06 04:48:00 | 4791.04000 | 4791.48000 | 4791.04000 | 4791.05000 | 7.4180 | 35542.2800 | 4791.36000 2014-02-06 04:49:00 | 4791.12000 | 4791.48000 | 4791.05000 | 4791.47000 | 2.3480 | 11250.2900 | 4791.44000 2014-02-06 04:50:00 | 4791.47000 | 4799.99000 | 4791.47000 | 4797.10000 | 8.0680 | 38688.5200 | 4795.31000 2014-02-06 04:51:00 | 4796.69000 | 4799.99000 | 4795.56000 | 4798.00000 | 44.1210 | 211663.1300 | 4797.33001 2014-02-06 04:52:00 | 4798.00000 | 4805.01000 | 4798.00000 | 4805.01000 | 29.5980 | 142093.4800 | 4800.77999 2014-02-06 04:53:00 | 4805.01000 | 4815.00000 | 4800.01000 | 4805.00000 | 57.5460 | 276428.5900 | 4803.60995 2014-02-06 04:54:00 | 4802.77000 | 4804.00000 | 4800.39000 | 4801.01000 | 18.8410 | 90461.6000 | 4801.32000 2014-02-06 04:55:00 | 4801.00000 | 4801.00000 | 4800.00000 | 4800.00000 | 26.2740 | 126122.4200 | 4800.27002 2014-02-06 04:56:00 | 4800.00000 | 4800.19000 | 4799.99996 | 4800.01000 | 39.7250 | 190680.0500 | 4799.99996 2014-02-06 04:57:00 | 4800.03000 | 4800.79000 | 4800.00000 | 4800.01000 | 17.9320 | 86073.7900 | 4800.01001 2014-02-06 04:58:00 | 4800.00000 | 4802.08000 | 4800.00000 | 4800.00000 | 5.5370 | 26578.7200 | 4800.20000 2014-02-06 04:59:00 | 4799.38000 | 4799.38000 | 4798.72000 | 4798.73000 | 1.4200 | 6814.2700 | 4798.78000 2014-02-06 05:00:00 | 4798.42000 | 4798.70000 | 4798.00000 | 4798.01000 | 6.0300 | 28932.7700 | 4798.14000 2014-02-06 05:01:00 | 4798.69000 | 4800.02000 | 4798.52000 | 4800.00000 | 16.2930 | 78202.2900 | 4799.75001 2014-02-06 05:02:00 | 4800.01000 | 4800.04000 | 4795.01000 | 4795.01000 | 17.4980 | 83982.3200 | 4799.53999 2014-02-06 05:03:00 | 4796.01000 | 4796.01000 | 4792.99000 | 4792.99000 | 4.7020 | 22548.5400 | 4795.52000 2014-02-06 05:04:00 | 4792.99000 | 4792.99000 | 4791.95000 | 4791.96000 | 4.6750 | 22402.6300 | 4792.01000 2014-02-06 05:05:00 | 4791.99000 | 4792.07000 | 4790.00000 | 4790.00000 | 7.8790 | 37752.7600 | 4791.57000 2014-02-06 05:06:00 | 4791.97000 | 4791.97000 | 4785.00000 | 4785.12000 | 43.6280 | 208894.7400 | 4788.08998 2014-02-06 05:07:00 | 4785.00000 | 4785.12000 | 4782.00000 | 4784.50000 | 24.2900 | 116192.8000 | 4783.57000 2014-02-06 05:08:00 | 4783.90000 | 4791.88000 | 4782.03000 | 4788.90000 | 53.2410 | 254993.6800 | 4789.42001 2014-02-06 05:09:00 | 4788.51000 | 4790.85000 | 4786.01000 | 4786.01000 | 32.9290 | 157691.0200 | 4788.81999 2014-02-06 05:10:00 | 4787.96000 | 4790.01000 | 4787.96000 | 4790.01000 | 5.1850 | 24832.0300 | 4789.19999 2014-02-06 05:11:00 | 4790.01000 | 4790.11000 | 4790.01000 | 4790.11000 | 2.0010 | 9584.8600 | 4790.03000 2014-02-06 05:12:00 | 4790.00000 | 4791.03000 | 4788.19000 | 4789.30000 | 5.4330 | 26026.0200 | 4790.36000 2014-02-06 05:13:00 | 4788.55000 | 4792.00000 | 4788.44000 | 4790.02000 | 35.8180 | 171567.5600 | 4789.97999 2014-02-06 05:14:00 | 4790.02000 | 4790.02000 | 4785.00000 | 4787.76000 | 16.0630 | 76906.1900 | 4787.78001 2014-02-06 05:15:00 | 4782.82000 | 4785.10000 | 4775.00000 | 4777.16000 | 61.9720 | 296158.6200 | 4778.91003 2014-02-06 05:16:00 | 4777.80000 | 4778.96000 | 4775.49000 | 4778.91000 | 10.5400 | 50351.4800 | 4777.18000 2014-02-06 05:17:00 | 4778.95000 | 4778.95000 | 4775.00000 | 4775.19000 | 51.4700 | 245874.0800 | 4777.04000 2014-02-06 05:18:00 | 4775.20000 | 4775.20000 | 4775.08000 | 4775.20000 | 4.1220 | 19683.3100 | 4775.18000 2014-02-06 05:19:00 | 4775.20000 | 4779.00000 | 4775.10000 | 4779.00000 | 55.2050 | 263684.5800 | 4776.45994 2014-02-06 05:20:00 | 4778.72000 | 4785.22000 | 4777.00000 | 4781.00000 | 14.5610 | 69608.3400 | 4780.46000 2014-02-06 05:21:00 | 4781.00000 | 4786.54000 | 4780.99000 | 4784.82000 | 9.9530 | 47611.5300 | 4783.64001 2014-02-06 05:22:00 | 4784.82000 | 4787.87000 | 4783.44000 | 4787.87000 | 10.2270 | 48944.2000 | 4785.77999 2014-02-06 05:23:00 | 4786.21000 | 4791.99000 | 4786.21000 | 4790.13000 | 18.4010 | 88111.9400 | 4788.43000 2014-02-06 05:24:00 | 4790.24000 | 4793.11000 | 4790.24000 | 4793.00000 | 6.9630 | 33364.7500 | 4791.72000 2014-02-06 05:25:00 | 4793.01000 | 4793.01000 | 4786.19000 | 4786.19000 | 33.5020 | 160424.7500 | 4788.51001 2014-02-06 05:26:00 | 4789.38000 | 4789.38000 | 4785.01000 | 4785.16000 | 5.1540 | 24669.9700 | 4786.57000 2014-02-06 05:27:00 | 4785.18000 | 4786.00000 | 4785.00000 | 4786.00000 | 5.3800 | 25743.8500 | 4785.10000 2014-02-06 05:28:00 | 4787.55000 | 4789.84000 | 4787.54000 | 4789.50000 | 2.6660 | 12766.8800 | 4788.78000 2014-02-06 05:29:00 | 4790.00000 | 4790.00000 | 4785.37000 | 4785.73000 | 9.3120 | 44576.8100 | 4787.03000 2014-02-06 05:30:00 | 4788.51000 | 4789.46000 | 4776.85000 | 4782.56000 | 27.7190 | 132684.9700 | 4786.78999 2014-02-06 05:31:00 | 4779.58000 | 4784.85000 | 4779.58000 | 4780.01000 | 30.3910 | 145329.4600 | 4781.99001 2014-02-06 05:32:00 | 4780.00000 | 4786.56000 | 4779.40000 | 4786.00000 | 51.1530 | 244683.1300 | 4783.36003 2014-02-06 05:33:00 | 4785.99000 | 4788.00000 | 4784.92000 | 4788.00000 | 28.0620 | 134316.9100 | 4786.43001 2014-02-06 05:34:00 | 4787.99000 | 4788.99000 | 4787.99000 | 4788.99000 | 3.8500 | 18436.1300 | 4788.61000 2014-02-06 05:35:00 | 4788.01000 | 4788.01000 | 4780.31000 | 4782.97000 | 19.4860 | 93193.9100 | 4782.60998 2014-02-06 05:36:00 | 4781.01000 | 4787.57000 | 4780.68000 | 4782.40000 | 37.6020 | 179867.4500 | 4783.45002 2014-02-06 05:37:00 | 4781.89000 | 4786.49000 | 4780.69000 | 4781.00000 | 28.1960 | 134847.3200 | 4782.49998 2014-02-06 05:38:00 | 4780.50000 | 4780.50000 | 4778.28000 | 4778.29000 | 3.9400 | 18831.2200 | 4779.50000 2014-02-06 05:39:00 | 4779.13000 | 4779.13000 | 4779.13000 | 4779.13000 | 0.0100 | 47.7900 | 4779.13000 2014-02-06 05:40:00 | 4778.10000 | 4779.03000 | 4778.10000 | 4779.03000 | 5.1640 | 24674.3600 | 4778.15000 2014-02-06 05:41:00 | 4779.23000 | 4779.23000 | 4776.00000 | 4776.00000 | 9.3050 | 44455.7300 | 4777.61999 2014-02-06 05:42:00 | 4778.05000 | 4778.10000 | 4778.00000 | 4778.10000 | 5.9830 | 28587.3000 | 4778.09000 2014-02-06 05:43:00 | 4781.01000 | 4781.01000 | 4776.94000 | 4780.00000 | 47.2590 | 225834.0900 | 4778.64999 2014-02-06 05:44:00 | 4778.11000 | 4778.22000 | 4778.11000 | 4778.22000 | 0.6000 | 2866.9200 | 4778.20000 2014-02-06 05:45:00 | 4779.95000 | 4780.00000 | 4776.01000 | 4776.02000 | 9.6000 | 45878.9200 | 4779.05000 2014-02-06 05:46:00 | 4779.49000 | 4779.50000 | 4776.24000 | 4779.00000 | 10.2920 | 49176.4700 | 4778.13000 2014-02-06 05:47:00 | 4779.00000 | 4781.01000 | 4779.00000 | 4781.01000 | 20.2980 | 97032.0100 | 4780.36999 2014-02-06 05:48:00 | 4783.14000 | 4783.95000 | 4780.00000 | 4783.95000 | 4.5640 | 21824.2500 | 4781.83000 2014-02-06 05:49:00 | 4783.90000 | 4784.14000 | 4783.00000 | 4784.00000 | 8.2050 | 39249.9200 | 4783.65999 2014-02-06 05:50:00 | 4783.98000 | 4786.10000 | 4783.98000 | 4786.00000 | 6.6260 | 31700.1900 | 4784.20999 2014-02-06 05:51:00 | 4786.00000 | 4790.00000 | 4784.66000 | 4790.00000 | 33.1610 | 158763.8000 | 4787.67001 2014-02-06 05:52:00 | 4790.74000 | 4790.74000 | 4789.32000 | 4789.60000 | 4.2100 | 20164.8400 | 4789.75000 2014-02-06 05:53:00 | 4791.10000 | 4799.00000 | 4782.15000 | 4798.92000 | 24.8010 | 118852.8900 | 4792.26001 2014-02-06 05:54:00 | 4798.93000 | 4799.00000 | 4796.04000 | 4798.93000 | 17.6090 | 84472.6500 | 4797.13000 2014-02-06 05:55:00 | 4798.78000 | 4798.89000 | 4793.34000 | 4793.34000 | 4.8060 | 23048.5200 | 4795.78000 2014-02-06 05:56:00 | 4793.37000 | 4798.89000 | 4789.99000 | 4796.00000 | 18.7450 | 89845.0700 | 4793.01998 2014-02-06 05:57:00 | 4797.00000 | 4798.00000 | 4796.99000 | 4796.99000 | 5.6220 | 26970.7900 | 4797.37000 2014-02-06 05:58:00 | 4797.00000 | 4797.02000 | 4797.00000 | 4797.02000 | 2.2240 | 10668.5300 | 4797.00000 2014-02-06 05:59:00 | 4798.99000 | 4799.90000 | 4798.99000 | 4799.90000 | 1.9160 | 9195.8900 | 4799.52000 2014-02-06 06:00:00 | 4799.90000 | 4799.99000 | 4796.64000 | 4799.83000 | 13.8980 | 66694.6700 | 4798.86999 2014-02-06 06:01:00 | 4799.99000 | 4806.41000 | 4799.92000 | 4806.41000 | 25.1650 | 120882.2000 | 4803.57997 2014-02-06 06:02:00 | 4806.94000 | 4808.40000 | 4799.94000 | 4799.99000 | 15.7440 | 75637.1400 | 4804.19001 2014-02-06 06:03:00 | 4800.00000 | 4804.00000 | 4799.99000 | 4804.00000 | 11.6630 | 56008.2600 | 4802.22001 2014-02-06 06:04:00 | 4804.00000 | 4809.88000 | 4804.00000 | 4809.88000 | 23.0060 | 110569.2800 | 4806.10998 2014-02-06 06:05:00 | 4810.49000 | 4813.99000 | 4807.95000 | 4810.00000 | 64.0970 | 308338.1200 | 4810.48996 2014-02-06 06:06:00 | 4809.99000 | 4814.90000 | 4809.99000 | 4814.53000 | 36.1450 | 173973.3300 | 4813.20996 2014-02-06 06:07:00 | 4814.52000 | 4826.00000 | 4810.00000 | 4825.89000 | 32.9040 | 158576.6200 | 4819.37003 2014-02-06 06:08:00 | 4820.00000 | 4833.90000 | 4819.18000 | 4823.00000 | 77.5500 | 373976.3300 | 4822.39000 2014-02-06 06:09:00 | 4822.64000 | 4830.00000 | 4819.01000 | 4819.01000 | 60.0030 | 289580.5200 | 4826.10004 2014-02-06 06:10:00 | 4824.30000 | 4830.00000 | 4819.00000 | 4826.77000 | 31.5990 | 152456.3200 | 4824.71999 2014-02-06 06:11:00 | 4826.79000 | 4829.00000 | 4816.41000 | 4816.41000 | 29.7610 | 143571.8900 | 4824.16001 2014-02-06 06:12:00 | 4816.41000 | 4821.98000 | 4810.94000 | 4811.78000 | 58.1090 | 279733.1500 | 4813.93999 2014-02-06 06:13:00 | 4811.77000 | 4822.00000 | 4811.18000 | 4821.00000 | 13.7710 | 66351.3300 | 4818.19000 2014-02-06 06:14:00 | 4820.99000 | 4832.42000 | 4816.94000 | 4828.75000 | 98.1559 | 473314.8300 | 4822.06992 2014-02-06 06:15:00 | 4829.99000 | 4831.41000 | 4823.56000 | 4829.89000 | 59.1080 | 285450.9100 | 4829.30998 2014-02-06 06:16:00 | 4828.82000 | 4830.00000 | 4824.59000 | 4826.05000 | 65.1440 | 314526.2600 | 4828.17005 2014-02-06 06:17:00 | 4826.00000 | 4826.03000 | 4823.01000 | 4823.77000 | 4.4300 | 21377.1300 | 4825.54000 2014-02-06 06:18:00 | 4823.77000 | 4824.00000 | 4823.00000 | 4824.00000 | 9.9800 | 48138.8500 | 4823.53000 2014-02-06 06:19:00 | 4824.00000 | 4825.00000 | 4824.00000 | 4825.00000 | 1.5960 | 7700.0100 | 4824.57000 2014-02-06 06:20:00 | 4824.99000 | 4826.01000 | 4823.00000 | 4826.01000 | 8.5260 | 41136.0800 | 4824.77999 2014-02-06 06:21:00 | 4826.01000 | 4828.42000 | 4824.99000 | 4824.99000 | 14.6180 | 70556.9200 | 4826.71999 2014-02-06 06:22:00 | 4828.00000 | 4828.42000 | 4824.00000 | 4826.13000 | 45.7600 | 220897.5300 | 4827.31000 2014-02-06 06:23:00 | 4826.13000 | 4826.13000 | 4823.80000 | 4823.80000 | 6.2410 | 30111.7400 | 4824.83000 2014-02-06 06:24:00 | 4823.00000 | 4823.94000 | 4823.00000 | 4823.01000 | 3.1480 | 15183.7600 | 4823.30000 2014-02-06 06:25:00 | 4823.44000 | 4824.14000 | 4823.00000 | 4824.13000 | 13.9740 | 67405.7300 | 4823.65001 2014-02-06 06:26:00 | 4824.00000 | 4825.99000 | 4824.00000 | 4825.99000 | 5.7350 | 27669.8800 | 4824.73999 2014-02-06 06:27:00 | 4824.29000 | 4824.29000 | 4823.77000 | 4824.28000 | 1.6040 | 7737.9000 | 4824.13000 2014-02-06 06:28:00 | 4824.29000 | 4825.99000 | 4824.15000 | 4825.97000 | 2.5170 | 12143.6100 | 4824.64000 2014-02-06 06:29:00 | 4823.39000 | 4824.29000 | 4823.39000 | 4823.42000 | 1.6040 | 7736.8400 | 4823.47000 2014-02-06 06:30:00 | 4821.01000 | 4822.00000 | 4820.00000 | 4820.00000 | 2.5130 | 12114.5900 | 4820.77000 2014-02-06 06:31:00 | 4822.22000 | 4822.28000 | 4818.65000 | 4820.00000 | 6.8440 | 32993.1200 | 4820.74001 2014-02-06 06:32:00 | 4820.00000 | 4821.01000 | 4820.00000 | 4821.00000 | 3.6340 | 17518.4900 | 4820.72000 2014-02-06 06:33:00 | 4821.00000 | 4821.02000 | 4819.48000 | 4821.00000 | 6.8320 | 32936.0000 | 4820.84000 2014-02-06 06:34:00 | 4821.00000 | 4821.61000 | 4818.04000 | 4821.28000 | 70.0139 | 337479.1300 | 4820.17006 2014-02-06 06:35:00 | 4820.99000 | 4820.99000 | 4819.15000 | 4820.00000 | 2.3720 | 11432.9100 | 4819.94000 2014-02-06 06:36:00 | 4819.99000 | 4820.00000 | 4818.99000 | 4818.99000 | 0.2910 | 1402.5700 | 4819.84000 2014-02-06 06:37:00 | 4818.99000 | 4821.78000 | 4818.99000 | 4819.99000 | 4.4540 | 21469.4500 | 4820.26000 2014-02-06 06:38:00 | 4819.99000 | 4821.82000 | 4816.00000 | 4817.15000 | 19.2520 | 92782.4200 | 4819.37001 2014-02-06 06:39:00 | 4817.15000 | 4819.00000 | 4817.00000 | 4819.00000 | 5.9190 | 28512.7200 | 4817.15000 2014-02-06 06:40:00 | 4819.00000 | 4821.80000 | 4819.00000 | 4819.00000 | 4.6450 | 22390.6600 | 4820.38000 2014-02-06 06:41:00 | 4821.80000 | 4821.80000 | 4818.17000 | 4819.10000 | 26.4600 | 127555.1500 | 4820.68000 2014-02-06 06:42:00 | 4819.10000 | 4819.11000 | 4819.10000 | 4819.10000 | 2.5420 | 12250.1600 | 4819.10000 2014-02-06 06:43:00 | 4819.10000 | 4819.11000 | 4819.00000 | 4819.11000 | 4.2240 | 20355.8800 | 4819.10000 2014-02-06 06:44:00 | 4819.11000 | 4820.00000 | 4819.11000 | 4819.99000 | 31.3040 | 150859.3800 | 4819.17003 2014-02-06 06:45:00 | 4819.99000 | 4821.82000 | 4819.99000 | 4821.82000 | 8.0650 | 38879.1900 | 4820.72999 2014-02-06 06:46:00 | 4821.82000 | 4826.02000 | 4821.82000 | 4824.36000 | 46.2850 | 223273.4500 | 4823.87995 2014-02-06 06:47:00 | 4824.35000 | 4827.84000 | 4822.00000 | 4825.38000 | 37.5930 | 181382.1400 | 4824.89002 2014-02-06 06:48:00 | 4825.38000 | 4826.00000 | 4823.05000 | 4823.38000 | 12.4530 | 60082.1600 | 4824.71001 2014-02-06 06:49:00 | 4822.99000 | 4829.99000 | 4821.91000 | 4825.89000 | 48.2410 | 232703.1700 | 4823.76001 2014-02-06 06:50:00 | 4825.89000 | 4833.90000 | 4825.12000 | 4833.90000 | 43.5270 | 210147.8400 | 4827.98997 2014-02-06 06:51:00 | 4831.98000 | 4838.90000 | 4827.37000 | 4836.71000 | 35.1770 | 169980.1300 | 4832.13998 2014-02-06 06:52:00 | 4836.99000 | 4844.18000 | 4834.13000 | 4844.16000 | 27.9970 | 135473.4400 | 4838.85998 2014-02-06 06:53:00 | 4845.17000 | 4845.20000 | 4840.20000 | 4842.10000 | 26.3720 | 127715.9600 | 4842.86001 2014-02-06 06:54:00 | 4842.10000 | 4844.99000 | 4830.97000 | 4840.01000 | 16.7370 | 80997.2400 | 4839.40999 2014-02-06 06:55:00 | 4842.05000 | 4844.00000 | 4840.00000 | 4844.00000 | 28.8560 | 139731.7800 | 4842.37998 2014-02-06 06:56:00 | 4842.13000 | 4842.99000 | 4840.00000 | 4840.02000 | 4.3420 | 21021.1600 | 4841.35000 2014-02-06 06:57:00 | 4842.00000 | 4842.98000 | 4840.00000 | 4842.80000 | 4.2500 | 20571.2700 | 4840.30000 2014-02-06 06:58:00 | 4842.69000 | 4843.00000 | 4840.00000 | 4840.00000 | 8.3430 | 40396.9800 | 4842.02001 2014-02-06 06:59:00 | . | . | . | . | . | . | . 2014-02-06 07:00:00 | 4840.00000 | 4840.01000 | 4836.49000 | 4836.49000 | 1.4720 | 7121.0400 | 4837.66000 2014-02-06 07:01:00 | 4836.49000 | 4836.49000 | 4836.22000 | 4836.22000 | 0.1710 | 827.0100 | 4836.33000 2014-02-06 07:02:00 | 4835.02000 | 4836.49000 | 4833.00000 | 4833.29000 | 12.2960 | 59446.7800 | 4834.63999 2014-02-06 07:03:00 | 4835.62000 | 4836.44000 | 4830.98000 | 4830.98000 | 28.9270 | 139846.3700 | 4834.45998 2014-02-06 07:04:00 | 4830.96000 | 4830.96000 | 4822.22000 | 4828.26000 | 46.2580 | 223215.6700 | 4825.44998 2014-02-06 07:05:00 | 4823.97000 | 4830.01000 | 4822.54000 | 4824.76000 | 52.8060 | 254856.4800 | 4826.27996 2014-02-06 07:06:00 | 4827.99000 | 4830.01000 | 4825.22000 | 4825.29000 | 73.1701 | 353234.2900 | 4827.58000 2014-02-06 07:07:00 | 4826.41000 | 4829.99000 | 4825.62000 | 4826.50000 | 161.8600 | 781432.5500 | 4827.83000 2014-02-06 07:08:00 | 4829.97000 | 4830.00000 | 4826.59000 | 4830.00000 | 42.5420 | 205373.0100 | 4827.54002 2014-02-06 07:09:00 | 4830.01000 | 4830.01000 | 4830.00000 | 4830.00000 | 0.1640 | 792.1200 | 4830.01000 2014-02-06 07:10:00 | 4828.02000 | 4832.59000 | 4828.02000 | 4832.33000 | 10.0810 | 48703.2600 | 4831.19000 2014-02-06 07:11:00 | 4832.32000 | 4840.00000 | 4830.63000 | 4840.00000 | 52.4310 | 253445.5400 | 4833.89001 2014-02-06 07:12:00 | 4840.00000 | 4840.00000 | 4838.93000 | 4838.93000 | 4.9640 | 24021.5700 | 4839.16000 2014-02-06 07:13:00 | 4839.00000 | 4839.00000 | 4838.92000 | 4838.92000 | 3.5870 | 17357.3100 | 4838.95000 2014-02-06 07:14:00 | 4839.00000 | 4839.00000 | 4835.60000 | 4838.92000 | 5.1440 | 24889.0700 | 4838.47000 2014-02-06 07:15:00 | 4838.08000 | 4839.00000 | 4830.11000 | 4838.70000 | 62.4060 | 301905.3500 | 4837.75995 2014-02-06 07:16:00 | 4837.00000 | 4838.70000 | 4834.50000 | 4837.22000 | 11.9190 | 57646.3600 | 4836.51000 2014-02-06 07:17:00 | 4836.87000 | 4839.00000 | 4830.11000 | 4834.51000 | 84.7550 | 409821.6300 | 4835.36991 2014-02-06 07:18:00 | 4836.46000 | 4839.04000 | 4834.11000 | 4839.04000 | 20.3170 | 98264.7400 | 4836.57999 2014-02-06 07:19:00 | 4839.00000 | 4839.00000 | 4835.18000 | 4838.43000 | 81.1501 | 392506.6600 | 4836.80000 2014-02-06 07:20:00 | 4838.42000 | 4843.92000 | 4835.24000 | 4840.99000 | 17.3060 | 83770.6200 | 4840.54999 2014-02-06 07:21:00 | 4840.01000 | 4843.90000 | 4837.24000 | 4842.17000 | 9.1310 | 44197.2800 | 4840.36000 2014-02-06 07:22:00 | 4840.01000 | 4842.16000 | 4839.02000 | 4839.44000 | 44.2320 | 214130.0600 | 4841.07002 2014-02-06 07:23:00 | 4841.99000 | 4842.00000 | 4836.00000 | 4836.01000 | 8.0920 | 39169.6600 | 4840.54000 2014-02-06 07:24:00 | 4836.01000 | 4840.99000 | 4835.13000 | 4835.13000 | 35.1520 | 170060.8000 | 4837.87001 2014-02-06 07:25:00 | 4835.13000 | 4837.38000 | 4834.00000 | 4834.00000 | 8.7310 | 42215.6400 | 4835.14000 2014-02-06 07:26:00 | 4836.63000 | 4836.63000 | 4831.95000 | 4832.01000 | 18.5510 | 89682.0500 | 4834.35000 2014-02-06 07:27:00 | 4834.98000 | 4834.99000 | 4832.01000 | 4832.76000 | 6.3730 | 30800.8900 | 4833.03000 2014-02-06 07:28:00 | 4832.99000 | 4834.80000 | 4832.98000 | 4832.98000 | 2.1010 | 10154.1800 | 4833.02000 2014-02-06 07:29:00 | 4832.98000 | 4834.19000 | 4830.82000 | 4832.93000 | 49.2960 | 238216.0600 | 4832.35996 2014-02-06 07:30:00 | 4832.99000 | 4832.99000 | 4830.04000 | 4831.50000 | 7.9020 | 38177.6800 | 4831.39000 2014-02-06 07:31:00 | 4831.49000 | 4835.00000 | 4831.49000 | 4832.15000 | 14.1230 | 68247.8800 | 4832.39001 2014-02-06 07:32:00 | 4832.16000 | 4834.97000 | 4825.01000 | 4832.45000 | 67.4070 | 325467.8200 | 4828.39996 2014-02-06 07:33:00 | 4831.83000 | 4831.83000 | 4825.01000 | 4825.02000 | 88.8991 | 429213.5800 | 4828.09998 2014-02-06 07:34:00 | 4826.00000 | 4829.99000 | 4826.00000 | 4828.20000 | 2.1700 | 10476.3000 | 4827.79000 2014-02-06 07:35:00 | 4828.86000 | 4829.00000 | 4825.00000 | 4828.27000 | 19.1250 | 92311.9200 | 4826.76998 2014-02-06 07:36:00 | 4828.96000 | 4830.38000 | 4821.23000 | 4827.00000 | 56.8210 | 274169.8900 | 4825.15001 2014-02-06 07:37:00 | 4826.00000 | 4826.00000 | 4821.30000 | 4822.01000 | 31.8120 | 153442.9800 | 4823.43001 2014-02-06 07:38:00 | 4821.80000 | 4822.00000 | 4808.99000 | 4808.99000 | 29.5090 | 142061.2500 | 4814.16999 2014-02-06 07:39:00 | 4809.00000 | 4809.00000 | 4806.07000 | 4808.99000 | 15.8190 | 76063.1200 | 4808.34000 2014-02-06 07:40:00 | 4806.32000 | 4814.38000 | 4801.00000 | 4804.01000 | 11.6910 | 56216.2000 | 4808.50000 2014-02-06 07:41:00 | 4804.03000 | 4808.47000 | 4801.00000 | 4808.47000 | 45.9930 | 220892.1300 | 4802.73003 2014-02-06 07:42:00 | 4808.47000 | 4818.00000 | 4808.47000 | 4814.49000 | 17.5520 | 84503.0500 | 4814.44001 2014-02-06 07:43:00 | 4816.51000 | 4817.04000 | 4808.46000 | 4809.53000 | 21.9960 | 105861.5100 | 4812.75998 2014-02-06 07:44:00 | 4810.31000 | 4813.00000 | 4803.30000 | 4807.39000 | 61.3590 | 295145.4600 | 4810.13999 2014-02-06 07:45:00 | 4806.49000 | 4807.99000 | 4803.40000 | 4807.57000 | 79.1181 | 380204.2800 | 4805.52997 2014-02-06 07:46:00 | 4805.20000 | 4807.97000 | 4803.54000 | 4805.01000 | 69.8959 | 335898.8600 | 4805.69994 2014-02-06 07:47:00 | 4807.93000 | 4807.99000 | 4803.63000 | 4805.01000 | 17.3270 | 83254.8000 | 4804.91999 2014-02-06 07:48:00 | 4803.63000 | 4807.00000 | 4803.60000 | 4803.74000 | 25.0730 | 120486.0800 | 4805.41002 2014-02-06 07:49:00 | 4805.54000 | 4805.55000 | 4803.74000 | 4805.55000 | 1.3830 | 6646.0100 | 4805.50000 2014-02-06 07:50:00 | 4805.55000 | 4809.90000 | 4805.01000 | 4805.29000 | 6.2030 | 29814.8600 | 4806.52000 2014-02-06 07:51:00 | 4805.29000 | 4807.98000 | 4803.60000 | 4805.51000 | 8.2510 | 39648.5000 | 4805.30000 2014-02-06 07:52:00 | 4805.62000 | 4809.40000 | 4804.00000 | 4808.07000 | 59.3751 | 285426.0100 | 4807.16994 2014-02-06 07:53:00 | 4804.90000 | 4807.89000 | 4803.61000 | 4805.04000 | 14.0200 | 67372.7500 | 4805.47000 2014-02-06 07:54:00 | 4803.61000 | 4806.92000 | 4803.61000 | 4806.91000 | 4.9190 | 23635.5900 | 4804.96000 2014-02-06 07:55:00 | 4806.92000 | 4806.92000 | 4806.91000 | 4806.91000 | 8.1500 | 39176.3600 | 4806.92000 2014-02-06 07:56:00 | 4806.91000 | 4806.91000 | 4806.91000 | 4806.91000 | 0.5000 | 2403.4600 | 4806.91000 2014-02-06 07:57:00 | 4806.91000 | 4806.92000 | 4806.00000 | 4806.91000 | 8.0510 | 38698.4900 | 4806.67000 2014-02-06 07:58:00 | 4806.90000 | 4808.00000 | 4804.40000 | 4805.00000 | 25.1970 | 121112.1700 | 4806.60998 2014-02-06 07:59:00 | 4807.88000 | 4808.00000 | 4803.61000 | 4807.90000 | 31.3890 | 150843.2900 | 4805.60999 2014-02-06 08:00:00 | 4804.54000 | 4807.88000 | 4802.99000 | 4802.99000 | 25.3000 | 121557.0200 | 4804.63000 2014-02-06 08:01:00 | 4803.72000 | 4807.00000 | 4802.01000 | 4802.11000 | 9.8850 | 47491.5000 | 4804.39999 2014-02-06 08:02:00 | 4804.76000 | 4807.00000 | 4801.00000 | 4804.99000 | 57.4670 | 276091.2400 | 4804.33996 2014-02-06 08:03:00 | 4801.99000 | 4804.32000 | 4801.04000 | 4804.01000 | 6.3050 | 30282.8800 | 4802.98999 2014-02-06 08:04:00 | 4804.00000 | 4804.00000 | 4800.94000 | 4800.94000 | 6.0310 | 28955.7400 | 4801.15000 2014-02-06 08:05:00 | 4800.95000 | 4803.88000 | 4800.10000 | 4800.10000 | 15.8400 | 76051.0900 | 4801.21000 2014-02-06 08:06:00 | 4800.10000 | 4800.27000 | 4798.02000 | 4799.15000 | 30.1990 | 144955.4200 | 4800.00999 2014-02-06 08:07:00 | 4799.99000 | 4800.00000 | 4794.38000 | 4796.64000 | 69.4450 | 333099.2400 | 4796.59007 2014-02-06 08:08:00 | 4797.22000 | 4798.02000 | 4792.93000 | 4795.62000 | 82.3780 | 395117.9800 | 4796.39997 2014-02-06 08:09:00 | 4796.99000 | 4797.29000 | 4792.37000 | 4792.39000 | 18.7750 | 90011.0500 | 4794.20002 2014-02-06 08:10:00 | 4792.39000 | 4795.00000 | 4788.12000 | 4793.82000 | 56.6969 | 271667.3800 | 4791.56996 2014-02-06 08:11:00 | 4794.87000 | 4795.00000 | 4790.13000 | 4795.00000 | 77.2640 | 370330.0100 | 4793.05006 2014-02-06 08:12:00 | 4794.00000 | 4800.95000 | 4790.70000 | 4797.97000 | 85.8370 | 411572.2300 | 4794.80995 2014-02-06 08:13:00 | 4797.99000 | 4798.00000 | 4793.18000 | 4797.00000 | 67.4620 | 323526.8100 | 4795.69003 2014-02-06 08:14:00 | 4797.00000 | 4798.00000 | 4794.02000 | 4795.83000 | 10.9420 | 52481.0700 | 4796.30000 2014-02-06 08:15:00 | 4794.12000 | 4798.00000 | 4794.02000 | 4795.04000 | 70.3250 | 337284.9400 | 4796.08993 2014-02-06 08:16:00 | 4795.05000 | 4796.75000 | 4795.05000 | 4796.75000 | 1.6950 | 8130.4200 | 4796.71000 2014-02-06 08:17:00 | 4796.74000 | 4798.00000 | 4796.00000 | 4798.00000 | 8.2800 | 39715.0100 | 4796.50000 2014-02-06 08:18:00 | 4798.00000 | 4798.00000 | 4796.81000 | 4797.00000 | 2.3730 | 11383.9400 | 4797.28000 2014-02-06 08:19:00 | 4797.00000 | 4800.95000 | 4796.87000 | 4798.01000 | 19.2390 | 92339.7300 | 4799.61000 2014-02-06 08:20:00 | 4798.02000 | 4798.02000 | 4798.00000 | 4798.00000 | 1.9410 | 9312.9400 | 4798.01000 2014-02-06 08:21:00 | 4797.51000 | 4797.51000 | 4797.50000 | 4797.50000 | 1.2510 | 6001.6800 | 4797.50000 2014-02-06 08:22:00 | 4797.50000 | 4798.02000 | 4797.50000 | 4798.02000 | 2.3410 | 11231.6300 | 4797.79000 2014-02-06 08:23:00 | 4798.02000 | 4798.02000 | 4797.00000 | 4798.00000 | 3.7580 | 18028.9100 | 4797.48000 2014-02-06 08:24:00 | 4798.02000 | 4798.02000 | 4798.00000 | 4798.02000 | 3.8610 | 18525.1500 | 4798.02000 2014-02-06 08:25:00 | 4798.02000 | 4798.02000 | 4797.12000 | 4798.01000 | 9.6930 | 46506.7500 | 4797.97001 2014-02-06 08:26:00 | 4798.02000 | 4798.02001 | 4798.01000 | 4798.02000 | 8.5530 | 41037.4300 | 4798.02001 2014-02-06 08:27:00 | 4798.01000 | 4798.02000 | 4797.02000 | 4798.01000 | 11.4690 | 55026.9700 | 4797.89000 2014-02-06 08:28:00 | 4798.02000 | 4798.02000 | 4798.02000 | 4798.02000 | 3.9810 | 19100.9200 | 4798.02000 2014-02-06 08:29:00 | 4798.01000 | 4798.02000 | 4798.01000 | 4798.01000 | 4.4050 | 21135.2600 | 4798.02000 2014-02-06 08:30:00 | 4798.01000 | 4798.02000 | 4797.03000 | 4797.03000 | 3.9720 | 19055.6900 | 4797.51000 2014-02-06 08:31:00 | 4797.08000 | 4797.13000 | 4797.02000 | 4797.12000 | 5.8280 | 27957.4300 | 4797.09000 2014-02-06 08:32:00 | 4797.04000 | 4797.04000 | 4796.02000 | 4796.02000 | 1.7070 | 8188.3100 | 4796.90000 2014-02-06 08:33:00 | 4796.07000 | 4796.73000 | 4796.00000 | 4796.00000 | 10.7650 | 51629.2700 | 4796.02999 2014-02-06 08:34:00 | 4796.00000 | 4796.00000 | 4796.00000 | 4796.00000 | 2.2900 | 10982.8400 | 4796.00000 2014-02-06 08:35:00 | 4796.07000 | 4796.11000 | 4796.00000 | 4796.10000 | 1.5060 | 7222.9000 | 4796.08000 2014-02-06 08:36:00 | 4796.02000 | 4796.11000 | 4791.75000 | 4796.11000 | 75.2371 | 360681.9500 | 4793.93995 2014-02-06 08:37:00 | 4796.01000 | 4798.02000 | 4792.04000 | 4797.54000 | 101.7020 | 487685.5600 | 4795.24004 2014-02-06 08:38:00 | 4795.32000 | 4797.97000 | 4781.00000 | 4785.57000 | 147.3959 | 706091.1700 | 4790.43987 2014-02-06 08:39:00 | 4783.27000 | 4789.82000 | 4780.00000 | 4786.01000 | 77.7939 | 372371.6300 | 4786.64006 2014-02-06 08:40:00 | 4786.98000 | 4786.98000 | 4779.97000 | 4783.30000 | 60.3330 | 288636.1100 | 4784.05004 2014-02-06 08:41:00 | 4781.43000 | 4786.81000 | 4780.21000 | 4784.22000 | 119.6190 | 572284.8200 | 4784.22998 2014-02-06 08:42:00 | 4785.72000 | 4786.69000 | 4782.12000 | 4785.79000 | 146.5260 | 701066.6700 | 4784.58988 2014-02-06 08:43:00 | 4784.16000 | 4787.00000 | 4782.23000 | 4787.00000 | 73.3949 | 351195.4800 | 4785.00992 2014-02-06 08:44:00 | 4787.01000 | 4789.99000 | 4785.00000 | 4787.84000 | 30.0920 | 144077.2900 | 4787.89001 2014-02-06 08:45:00 | 4790.00000 | 4795.95000 | 4785.51000 | 4791.72000 | 61.8740 | 296359.1300 | 4789.72005 2014-02-06 08:46:00 | 4791.64000 | 4798.02000 | 4791.50000 | 4796.35000 | 46.5440 | 223175.1600 | 4794.93004 2014-02-06 08:47:00 | 4796.66000 | 4799.00000 | 4792.16000 | 4798.81000 | 60.0110 | 287778.6600 | 4795.43001 2014-02-06 08:48:00 | 4800.00000 | 4802.00000 | 4800.00000 | 4802.00000 | 12.0370 | 57786.5800 | 4800.74999 2014-02-06 08:49:00 | 4802.00000 | 4809.26000 | 4802.00000 | 4802.00000 | 135.5520 | 651386.8000 | 4805.44006 2014-02-06 08:50:00 | 4801.99000 | 4802.00000 | 4801.90000 | 4801.99000 | 4.4580 | 21407.2700 | 4801.99000 2014-02-06 08:51:00 | 4801.99000 | 4804.40000 | 4800.00000 | 4802.99000 | 14.2730 | 68540.8700 | 4802.13001 2014-02-06 08:52:00 | 4800.18000 | 4800.18000 | 4797.00000 | 4797.00000 | 7.9890 | 38344.1300 | 4799.62000 2014-02-06 08:53:00 | 4792.46000 | 4800.18000 | 4792.46000 | 4800.16000 | 33.4600 | 160462.6200 | 4795.66000 2014-02-06 08:54:00 | 4800.18000 | 4809.99000 | 4800.18000 | 4805.27000 | 71.6210 | 344236.3700 | 4806.36002 2014-02-06 08:55:00 | 4807.27000 | 4810.45000 | 4807.27000 | 4810.14000 | 39.2170 | 188633.7600 | 4809.99998 2014-02-06 08:56:00 | 4810.12000 | 4813.00000 | 4810.00000 | 4811.00000 | 17.9290 | 86259.3400 | 4811.16000 2014-02-06 08:57:00 | 4811.00000 | 4811.00000 | 4808.31000 | 4811.00000 | 5.7590 | 27702.4500 | 4810.29000 2014-02-06 08:58:00 | 4810.99000 | 4811.00000 | 4808.00000 | 4811.00000 | 13.1410 | 63204.8200 | 4809.74000 2014-02-06 08:59:00 | 4812.99000 | 4812.99000 | 4811.00000 | 4811.01000 | 8.7870 | 42276.2900 | 4811.22999 2014-02-06 09:00:00 | 4811.00000 | 4811.83000 | 4808.06000 | 4810.34000 | 73.3299 | 352716.2900 | 4809.99000 2014-02-06 09:01:00 | 4808.01000 | 4808.55000 | 4801.00000 | 4806.00000 | 56.6050 | 271927.4000 | 4803.94994 2014-02-06 09:02:00 | 4806.01000 | 4807.91000 | 4801.43000 | 4807.86000 | 69.2580 | 332785.8800 | 4805.01997 2014-02-06 09:03:00 | 4806.58000 | 4807.00000 | 4802.50000 | 4802.96000 | 42.0990 | 202289.5100 | 4805.08999 2014-02-06 09:04:00 | 4806.94000 | 4807.00000 | 4802.55000 | 4807.00000 | 86.8850 | 417509.4200 | 4805.30991 2014-02-06 09:05:00 | 4807.00000 | 4807.00000 | 4805.80000 | 4806.99000 | 3.2910 | 15819.7000 | 4806.96000 2014-02-06 09:06:00 | 4807.00000 | 4812.99000 | 4799.99000 | 4807.02000 | 60.2959 | 289772.0300 | 4805.82995 2014-02-06 09:07:00 | 4807.12000 | 4814.95000 | 4799.99000 | 4813.20000 | 41.3730 | 198942.9700 | 4808.52003 2014-02-06 09:08:00 | 4813.00000 | 4813.00000 | 4809.48000 | 4812.20000 | 58.5691 | 281783.9500 | 4811.13999 2014-02-06 09:09:00 | 4806.87000 | 4811.00000 | 4806.68000 | 4811.00000 | 66.4060 | 319340.6900 | 4808.90995 2014-02-06 09:10:00 | 4808.01000 | 4809.32000 | 4808.00000 | 4808.01000 | 4.1410 | 19910.3300 | 4808.10000 2014-02-06 09:11:00 | 4808.08000 | 4808.59000 | 4808.00000 | 4808.59000 | 19.0430 | 91559.2500 | 4808.03001 2014-02-06 09:12:00 | 4808.01000 | 4808.83000 | 4805.99000 | 4808.83000 | 2.3820 | 11452.7600 | 4808.04000 2014-02-06 09:13:00 | 4806.20000 | 4807.92000 | 4806.20000 | 4807.92000 | 3.1940 | 15351.3100 | 4806.29000 2014-02-06 09:14:00 | 4806.21000 | 4806.21000 | 4800.00000 | 4804.96000 | 4.9420 | 23737.2400 | 4803.16000 2014-02-06 09:15:00 | 4802.96000 | 4802.96000 | 4800.00000 | 4801.90000 | 3.1480 | 15115.2800 | 4801.55000 2014-02-06 09:16:00 | 4803.64000 | 4805.00000 | 4801.00000 | 4802.99000 | 66.8320 | 321009.2900 | 4803.23003 2014-02-06 09:17:00 | 4801.01000 | 4801.01000 | 4801.01000 | 4801.01000 | 0.0400 | 192.0400 | 4801.01000 2014-02-06 09:18:00 | 4801.01000 | 4801.01000 | 4801.00000 | 4801.01000 | 3.6150 | 17355.6400 | 4801.01000 2014-02-06 09:19:00 | 4800.29000 | 4801.99000 | 4800.29000 | 4801.99000 | 0.2100 | 1008.0800 | 4800.37000 2014-02-06 09:20:00 | 4800.31000 | 4804.00000 | 4800.31000 | 4804.00000 | 1.1480 | 5512.2900 | 4801.64000 2014-02-06 09:21:00 | 4804.00000 | 4804.00000 | 4803.99000 | 4803.99000 | 1.1120 | 5342.0500 | 4804.00000 2014-02-06 09:22:00 | 4804.00000 | 4806.85000 | 4804.00000 | 4805.19000 | 4.6720 | 22452.3900 | 4805.73000 2014-02-06 09:23:00 | 4806.99000 | 4808.00000 | 4806.99000 | 4808.00000 | 0.7110 | 3418.0600 | 4807.40000 2014-02-06 09:24:00 | 4808.00000 | 4808.83000 | 4802.70000 | 4808.83000 | 42.6430 | 204923.8900 | 4805.57003 2014-02-06 09:25:00 | 4808.83000 | 4813.00000 | 4808.37000 | 4812.99000 | 7.5480 | 36311.5600 | 4810.75000 2014-02-06 09:26:00 | 4811.14000 | 4814.98000 | 4810.67000 | 4812.60000 | 43.7070 | 210366.2400 | 4813.09997 2014-02-06 09:27:00 | 4811.78000 | 4813.88000 | 4810.68000 | 4813.87000 | 24.0930 | 115949.8100 | 4812.59002 2014-02-06 09:28:00 | 4811.10000 | 4813.94000 | 4810.92000 | 4813.92000 | 65.8160 | 316713.6700 | 4812.10994 2014-02-06 09:29:00 | 4813.69000 | 4813.98000 | 4813.69000 | 4813.98000 | 1.4840 | 7143.7000 | 4813.81000 2014-02-06 09:30:00 | 4813.98000 | 4814.00000 | 4810.39000 | 4813.06000 | 22.7680 | 109569.2100 | 4812.41999 2014-02-06 09:31:00 | 4811.16000 | 4814.00000 | 4811.14000 | 4812.44000 | 38.8530 | 186991.3000 | 4812.79002 2014-02-06 09:32:00 | 4813.89000 | 4813.89000 | 4813.57000 | 4813.57000 | 1.6570 | 7976.3700 | 4813.74000 2014-02-06 09:33:00 | 4813.89000 | 4813.89000 | 4813.88000 | 4813.89000 | 4.4450 | 21397.7300 | 4813.89000 2014-02-06 09:34:00 | 4813.89000 | 4813.89000 | 4810.61000 | 4812.17000 | 53.9460 | 259597.2400 | 4812.16995 2014-02-06 09:35:00 | 4812.42000 | 4814.00000 | 4811.25000 | 4814.00000 | 13.3010 | 64014.7600 | 4812.78000 2014-02-06 09:36:00 | 4814.00000 | 4823.99000 | 4812.03000 | 4815.00000 | 9.8990 | 47666.3900 | 4815.27000 2014-02-06 09:37:00 | 4817.08000 | 4823.00000 | 4816.14000 | 4822.90000 | 14.3190 | 69009.1500 | 4819.41000 2014-02-06 09:38:00 | 4822.90000 | 4837.99000 | 4822.90000 | 4833.56000 | 22.9710 | 110892.6800 | 4827.51000 2014-02-06 09:39:00 | 4833.51000 | 4837.00000 | 4829.31000 | 4835.62000 | 11.8760 | 57400.5100 | 4833.31999 2014-02-06 09:40:00 | 4835.63000 | 4837.00000 | 4833.49000 | 4835.00000 | 6.8070 | 32916.1200 | 4835.63000 2014-02-06 09:41:00 | 4835.63000 | 4839.99000 | 4829.99000 | 4836.99000 | 50.4690 | 244024.8300 | 4835.13999 2014-02-06 09:42:00 | 4834.00000 | 4840.00000 | 4834.00000 | 4838.45000 | 29.5530 | 142919.1800 | 4836.03002 2014-02-06 09:43:00 | 4836.00000 | 4836.01000 | 4823.49000 | 4831.56000 | 30.7240 | 148471.8200 | 4832.44003 2014-02-06 09:44:00 | 4826.90000 | 4833.75000 | 4822.98000 | 4827.67000 | 75.9110 | 366649.3900 | 4829.99002 2014-02-06 09:45:00 | 4826.28000 | 4830.35000 | 4823.93000 | 4824.36000 | 47.2440 | 228011.3300 | 4826.25004 2014-02-06 09:46:00 | 4824.04000 | 4828.87000 | 4824.00000 | 4828.87000 | 57.6970 | 278489.0400 | 4826.74996 2014-02-06 09:47:00 | 4825.62000 | 4828.36000 | 4825.00000 | 4827.23000 | 34.3060 | 165583.1500 | 4826.64997 2014-02-06 09:48:00 | 4827.23000 | 4832.48000 | 4823.99000 | 4826.14000 | 31.1040 | 150122.2600 | 4826.46003 2014-02-06 09:49:00 | 4826.14000 | 4831.98000 | 4824.05000 | 4824.99000 | 36.7000 | 177163.5500 | 4827.34000 2014-02-06 09:50:00 | 4824.99000 | 4828.28000 | 4824.99000 | 4828.28000 | 46.4350 | 224113.5200 | 4826.38995 2014-02-06 09:51:00 | 4825.70000 | 4832.00000 | 4825.51000 | 4826.89000 | 17.5900 | 84913.1400 | 4827.35000 2014-02-06 09:52:00 | 4826.37000 | 4826.40000 | 4825.00000 | 4825.10000 | 6.5990 | 31842.6100 | 4825.37000 2014-02-06 09:53:00 | 4825.19000 | 4825.20000 | 4824.98000 | 4824.98000 | 2.4970 | 12048.1900 | 4825.07000 2014-02-06 09:54:00 | 4823.21000 | 4823.99000 | 4821.40000 | 4822.01000 | 4.1600 | 20062.8100 | 4822.79000 2014-02-06 09:55:00 | 4823.97000 | 4823.97000 | 4822.01000 | 4822.01000 | 0.7500 | 3616.9200 | 4822.56000 2014-02-06 09:56:00 | 4822.01000 | 4822.01000 | 4822.00000 | 4822.00000 | 4.6940 | 22634.5000 | 4822.01000 2014-02-06 09:57:00 | 4821.99000 | 4821.99000 | 4821.99000 | 4821.99000 | 0.6560 | 3163.2300 | 4821.99000 2014-02-06 09:58:00 | 4822.00000 | 4822.01000 | 4821.99000 | 4822.01000 | 0.6300 | 3037.8600 | 4822.00000 2014-02-06 09:59:00 | 4823.96000 | 4823.97000 | 4822.14000 | 4822.14000 | 4.3100 | 20787.7500 | 4823.14000 2014-02-06 10:00:00 | 4822.03000 | 4822.03000 | 4820.00000 | 4821.91000 | 6.6920 | 32260.3200 | 4820.73000 2014-02-06 10:01:00 | 4820.02000 | 4822.03000 | 4820.02000 | 4822.03000 | 2.9210 | 14084.8700 | 4821.93000 2014-02-06 10:02:00 | 4821.51000 | 4824.01000 | 4821.51000 | 4822.74000 | 10.2500 | 49441.3900 | 4823.55000 2014-02-06 10:03:00 | 4822.11000 | 4829.93000 | 4822.11000 | 4826.51000 | 28.8880 | 139446.7400 | 4827.14999 2014-02-06 10:04:00 | 4825.25000 | 4827.76000 | 4824.00000 | 4827.00000 | 23.3110 | 112505.8200 | 4826.30000 2014-02-06 10:05:00 | 4827.01000 | 4827.01000 | 4824.98000 | 4825.91000 | 3.9410 | 19017.9900 | 4825.68000 2014-02-06 10:06:00 | 4825.98000 | 4825.98000 | 4822.99000 | 4823.59000 | 4.3120 | 20801.7100 | 4824.14000 2014-02-06 10:07:00 | 4825.36000 | 4825.76000 | 4823.01000 | 4823.01000 | 9.3700 | 45204.4400 | 4824.38000 2014-02-06 10:08:00 | 4823.01000 | 4823.01000 | 4821.88000 | 4821.99000 | 7.5470 | 36397.4300 | 4822.77000 2014-02-06 10:09:00 | 4821.99000 | 4822.74000 | 4821.97000 | 4821.98000 | 3.0830 | 14867.1700 | 4822.31000 2014-02-06 10:10:00 | 4821.99000 | 4822.74000 | 4821.56000 | 4821.96000 | 1.9260 | 9287.0500 | 4821.93000 2014-02-06 10:11:00 | 4821.96000 | 4825.98000 | 4820.53000 | 4825.43000 | 30.0340 | 144853.8600 | 4823.00002 2014-02-06 10:12:00 | 4824.00000 | 4825.97000 | 4822.17000 | 4825.97000 | 18.7930 | 90662.8500 | 4824.29001 2014-02-06 10:13:00 | 4825.52000 | 4826.01000 | 4822.28000 | 4826.01000 | 57.7080 | 278387.5300 | 4824.06998 2014-02-06 10:14:00 | 4826.23000 | 4827.58000 | 4826.00000 | 4826.01000 | 3.3540 | 16186.8300 | 4826.13000 2014-02-06 10:15:00 | 4827.72000 | 4830.52000 | 4827.69000 | 4828.28000 | 3.2430 | 15658.0600 | 4828.26000 2014-02-06 10:16:00 | 4828.25000 | 4828.28000 | 4826.31000 | 4826.31000 | 1.5760 | 7609.1300 | 4828.13000 2014-02-06 10:17:00 | 4826.31000 | 4827.89000 | 4823.11000 | 4824.09000 | 12.7640 | 61588.7100 | 4825.19001 2014-02-06 10:18:00 | 4822.67000 | 4825.65000 | 4821.00000 | 4821.99000 | 24.4270 | 117794.0300 | 4822.28998 2014-02-06 10:19:00 | 4821.10000 | 4821.90000 | 4809.99000 | 4810.00000 | 20.6130 | 99291.8200 | 4816.95001 2014-02-06 10:20:00 | 4809.99000 | 4821.99000 | 4809.99000 | 4815.46000 | 80.1920 | 386116.3800 | 4814.90003 2014-02-06 10:21:00 | 4819.00000 | 4820.00000 | 4812.10000 | 4818.98000 | 3.5000 | 16856.0000 | 4816.00000 2014-02-06 10:22:00 | 4819.72000 | 4820.16000 | 4819.68000 | 4819.68000 | 1.5210 | 7330.9600 | 4819.83000 2014-02-06 10:23:00 | 4819.68000 | 4819.94000 | 4817.19000 | 4819.00000 | 3.4400 | 16579.3900 | 4819.59000 2014-02-06 10:24:00 | 4818.99000 | 4823.13000 | 4818.00000 | 4823.01000 | 7.6740 | 36983.6600 | 4819.35001 2014-02-06 10:25:00 | 4823.99000 | 4824.00000 | 4819.05000 | 4823.02000 | 45.9440 | 221522.7600 | 4821.58004 2014-02-06 10:26:00 | 4823.02000 | 4823.02000 | 4823.02000 | 4823.02000 | 4.6440 | 22398.1000 | 4823.02000 2014-02-06 10:27:00 | 4823.02000 | 4824.99000 | 4823.02000 | 4824.99000 | 7.2490 | 34962.9100 | 4823.14000 2014-02-06 10:28:00 | 4824.99000 | 4825.00000 | 4824.98000 | 4825.00000 | 8.2380 | 39748.3200 | 4825.00000 2014-02-06 10:29:00 | 4825.00000 | 4825.00000 | 4824.99999 | 4825.00000 | 14.9280 | 72027.6000 | 4824.99999 2014-02-06 10:30:00 | 4825.00000 | 4825.00000 | 4822.99000 | 4822.99000 | 4.0060 | 19323.7800 | 4823.71000 2014-02-06 10:31:00 | 4825.00000 | 4825.00000 | 4822.44000 | 4825.00000 | 61.8130 | 298164.4300 | 4823.65004 2014-02-06 10:32:00 | 4825.00000 | 4825.00000 | 4822.44000 | 4824.99000 | 12.5600 | 60594.4200 | 4824.40000 2014-02-06 10:33:00 | 4824.99000 | 4825.00001 | 4824.99000 | 4825.00000 | 11.8140 | 57002.5500 | 4825.00001 2014-02-06 10:34:00 | 4825.00000 | 4829.32000 | 4825.00000 | 4827.48000 | 36.4470 | 175944.3600 | 4827.39998 2014-02-06 10:35:00 | 4826.53000 | 4830.73000 | 4825.84000 | 4830.73000 | 10.5140 | 50768.6300 | 4828.67001 2014-02-06 10:36:00 | 4830.50000 | 4835.28000 | 4829.97000 | 4832.15000 | 42.0760 | 203322.1600 | 4832.25997 2014-02-06 10:37:00 | 4831.13000 | 4831.13000 | 4827.87000 | 4829.90000 | 10.7440 | 51884.3700 | 4829.15001 2014-02-06 10:38:00 | 4828.24000 | 4828.24000 | 4825.10000 | 4825.30000 | 22.5730 | 108948.5400 | 4826.50001 2014-02-06 10:39:00 | 4825.01000 | 4825.01000 | 4822.73000 | 4822.73000 | 2.3940 | 11548.1900 | 4823.80000 2014-02-06 10:40:00 | 4822.73000 | 4830.54000 | 4822.73000 | 4829.85000 | 61.5230 | 296944.4500 | 4826.56004 2014-02-06 10:41:00 | 4825.61000 | 4828.56000 | 4823.75000 | 4823.77000 | 48.9960 | 236478.2900 | 4826.47996 2014-02-06 10:42:00 | 4825.00000 | 4825.00000 | 4825.00000 | 4825.00000 | 0.0230 | 110.9800 | 4825.00000 2014-02-06 10:43:00 | 4825.00000 | 4825.00000 | 4824.99000 | 4824.99000 | 3.2750 | 15801.8600 | 4825.00000 2014-02-06 10:44:00 | 4823.21000 | 4823.21000 | 4822.00000 | 4822.01000 | 2.4030 | 11587.8900 | 4822.26000 2014-02-06 10:45:00 | 4823.19000 | 4823.20000 | 4822.00000 | 4822.00000 | 6.3820 | 30775.2900 | 4822.20000 2014-02-06 10:46:00 | 4822.93000 | 4824.99000 | 4822.92000 | 4824.99000 | 2.8340 | 13671.9000 | 4824.24000 2014-02-06 10:47:00 | 4824.99000 | 4829.98000 | 4824.98000 | 4825.92000 | 27.7140 | 133766.9700 | 4826.69002 2014-02-06 10:48:00 | 4827.24000 | 4829.01000 | 4822.95000 | 4828.98000 | 14.8440 | 71651.1600 | 4826.94001 2014-02-06 10:49:00 | 4828.98000 | 4828.99000 | 4828.98000 | 4828.98000 | 1.0400 | 5022.1400 | 4828.98000 2014-02-06 10:50:00 | 4828.95000 | 4828.95000 | 4828.94000 | 4828.94000 | 0.3000 | 1448.6800 | 4828.94000 2014-02-06 10:51:00 | . | . | . | . | . | . | . 2014-02-06 10:52:00 | 4826.22000 | 4826.25000 | 4825.54000 | 4826.15000 | 2.6060 | 12576.6600 | 4826.04000 2014-02-06 10:53:00 | 4824.03000 | 4824.03000 | 4823.10000 | 4823.11000 | 4.3930 | 21190.3500 | 4823.66000 2014-02-06 10:54:00 | 4823.02000 | 4823.96000 | 4822.21000 | 4823.96000 | 3.1480 | 15183.6700 | 4823.27000 2014-02-06 10:55:00 | 4823.96000 | 4824.02000 | 4823.12000 | 4824.02000 | 2.0800 | 10033.0600 | 4823.59000 2014-02-06 10:56:00 | 4827.80000 | 4828.95000 | 4824.26000 | 4828.90000 | 33.3470 | 160974.7300 | 4827.25998 2014-02-06 10:57:00 | 4827.54000 | 4830.00000 | 4826.11000 | 4830.00000 | 51.0419 | 246445.3300 | 4828.29002 2014-02-06 10:58:00 | 4827.37000 | 4838.12000 | 4827.37000 | 4838.12000 | 5.3190 | 25700.2700 | 4831.79000 2014-02-06 10:59:00 | 4838.88000 | 4838.88000 | 4832.11000 | 4834.51000 | 62.4500 | 301981.1400 | 4835.57000 2014-02-06 11:00:00 | 4836.76000 | 4840.00000 | 4833.64000 | 4839.99000 | 17.5280 | 84766.8600 | 4836.07999 2014-02-06 11:01:00 | 4839.87000 | 4844.98000 | 4837.00000 | 4842.11000 | 16.2510 | 78703.8700 | 4843.02000 2014-02-06 11:02:00 | 4842.11000 | 4844.00000 | 4842.11000 | 4843.52000 | 3.7440 | 18132.7400 | 4843.15000 2014-02-06 11:03:00 | 4843.98000 | 4843.98000 | 4834.99000 | 4841.99000 | 10.4090 | 50357.7200 | 4837.90000 2014-02-06 11:04:00 | 4840.01000 | 4841.97000 | 4839.99000 | 4839.99000 | 4.3130 | 20878.6400 | 4840.86000 2014-02-06 11:05:00 | 4839.99000 | 4842.99000 | 4839.99000 | 4840.00000 | 7.8370 | 37938.5000 | 4840.95000 2014-02-06 11:06:00 | 4840.00000 | 4840.01000 | 4840.00000 | 4840.01000 | 11.6290 | 56284.3600 | 4840.00000 2014-02-06 11:07:00 | 4840.26000 | 4840.26000 | 4834.65000 | 4837.26000 | 4.4700 | 21631.1300 | 4839.18000 2014-02-06 11:08:00 | 4836.16000 | 4839.97000 | 4832.18000 | 4835.84000 | 72.1591 | 348985.0900 | 4836.32999 2014-02-06 11:09:00 | 4837.76000 | 4839.00000 | 4836.00000 | 4836.00000 | 2.0880 | 10099.6500 | 4837.00000 2014-02-06 11:10:00 | 4834.05000 | 4835.73000 | 4832.00000 | 4832.00000 | 8.6060 | 41604.1500 | 4834.31999 2014-02-06 11:11:00 | 4832.01000 | 4832.01000 | 4830.01000 | 4830.97000 | 5.2390 | 25309.8600 | 4831.05000 2014-02-06 11:12:00 | 4830.97000 | 4830.97000 | 4830.00000 | 4830.97000 | 4.0820 | 19718.2700 | 4830.54000 2014-02-06 11:13:00 | 4833.00000 | 4834.90000 | 4831.18000 | 4834.89000 | 18.4750 | 89288.5800 | 4832.93998 2014-02-06 11:14:00 | 4834.89000 | 4836.99000 | 4834.89000 | 4835.12000 | 1.6190 | 7828.0400 | 4835.11000 2014-02-06 11:15:00 | 4836.98000 | 4839.11000 | 4836.98000 | 4839.11000 | 4.5530 | 22025.3000 | 4837.54000 2014-02-06 11:16:00 | 4839.11000 | 4842.99000 | 4839.11000 | 4842.99000 | 11.0980 | 53737.1300 | 4842.06000 2014-02-06 11:17:00 | 4842.99000 | 4844.98000 | 4841.99000 | 4843.98000 | 13.9260 | 67452.4800 | 4843.63999 2014-02-06 11:18:00 | 4843.02000 | 4845.00000 | 4840.45000 | 4841.53000 | 75.3730 | 365038.8400 | 4843.10005 2014-02-06 11:19:00 | 4844.99000 | 4845.00000 | 4834.00000 | 4843.76000 | 43.6160 | 211222.2900 | 4842.76996 2014-02-06 11:20:00 | 4837.33000 | 4838.10000 | 4835.01000 | 4836.48000 | 39.9750 | 193355.2100 | 4836.89996 2014-02-06 11:21:00 | 4838.00000 | 4841.00000 | 4837.99000 | 4841.00000 | 3.0710 | 14861.2100 | 4839.21000 2014-02-06 11:22:00 | 4841.01000 | 4841.01000 | 4838.40000 | 4838.40000 | 1.7910 | 8667.5600 | 4839.51000 2014-02-06 11:23:00 | 4838.00000 | 4838.00000 | 4830.11000 | 4830.58000 | 3.9720 | 19203.0700 | 4834.61000 2014-02-06 11:24:00 | 4835.11000 | 4835.11000 | 4830.11000 | 4833.14000 | 33.7870 | 163302.1100 | 4833.27998 2014-02-06 11:25:00 | 4832.70000 | 4835.71000 | 4831.00000 | 4832.00000 | 17.1560 | 82918.5800 | 4833.20999 2014-02-06 11:26:00 | 4833.30000 | 4833.31000 | 4830.21000 | 4831.98000 | 1.6340 | 7896.9000 | 4832.87000 2014-02-06 11:27:00 | 4831.02000 | 4832.00000 | 4829.99000 | 4830.29000 | 22.5540 | 108952.4300 | 4830.74002 2014-02-06 11:28:00 | 4830.00000 | 4830.01000 | 4827.66000 | 4827.67000 | 2.3420 | 11307.3000 | 4828.05000 2014-02-06 11:29:00 | 4827.67000 | 4830.30000 | 4825.30000 | 4830.30000 | 24.5600 | 118532.1400 | 4826.23000 2014-02-06 11:30:00 | 4826.23000 | 4830.28000 | 4825.56000 | 4828.17000 | 91.1420 | 440058.2800 | 4828.27004 2014-02-06 11:31:00 | 4826.01000 | 4829.59000 | 4826.01000 | 4826.34000 | 47.3860 | 228749.4800 | 4827.35996 2014-02-06 11:32:00 | 4828.86000 | 4829.68000 | 4826.10000 | 4826.60000 | 29.2140 | 141024.5100 | 4827.29002 2014-02-06 11:33:00 | 4826.50000 | 4826.60000 | 4824.83000 | 4824.83000 | 4.9790 | 24029.0800 | 4826.08000 2014-02-06 11:34:00 | 4824.82000 | 4824.82000 | 4822.84000 | 4822.84000 | 2.5000 | 12060.4500 | 4824.18000 2014-02-06 11:35:00 | 4822.79000 | 4824.99000 | 4822.20000 | 4822.20000 | 5.3540 | 25819.2100 | 4822.42000 2014-02-06 11:36:00 | 4822.10000 | 4824.75000 | 4822.10000 | 4823.00000 | 4.0310 | 19441.8300 | 4823.08000 2014-02-06 11:37:00 | 4824.75000 | 4825.00000 | 4823.00000 | 4824.87000 | 13.0310 | 62870.7800 | 4824.71000 2014-02-06 11:38:00 | 4824.86000 | 4825.00000 | 4823.12000 | 4824.99000 | 2.7510 | 13273.1800 | 4824.85000 2014-02-06 11:39:00 | 4825.00000 | 4825.00000 | 4822.20000 | 4823.02000 | 19.6700 | 94896.8800 | 4824.45000 2014-02-06 11:40:00 | 4824.84000 | 4824.84000 | 4822.37000 | 4822.37000 | 0.0350 | 168.8100 | 4823.15000 2014-02-06 11:41:00 | 4825.00000 | 4825.00000 | 4824.52000 | 4825.00000 | 2.0000 | 9649.6900 | 4824.84000 2014-02-06 11:42:00 | 4825.00000 | 4825.00000 | 4824.99000 | 4824.99000 | 13.1260 | 63332.8900 | 4824.99999 2014-02-06 11:43:00 | 4824.99000 | 4824.99000 | 4824.44000 | 4824.50000 | 1.7690 | 8534.9000 | 4824.70000 2014-02-06 11:44:00 | 4822.60000 | 4822.60000 | 4822.21000 | 4822.21000 | 0.5000 | 2411.2200 | 4822.44000 2014-02-06 11:45:00 | 4822.56000 | 4822.56000 | 4821.00000 | 4821.00000 | 5.7920 | 27927.1200 | 4821.67000 2014-02-06 11:46:00 | 4821.01000 | 4822.20000 | 4821.01000 | 4821.01000 | 1.3290 | 6407.1900 | 4821.06000 2014-02-06 11:47:00 | 4821.01000 | 4821.98000 | 4821.00000 | 4821.11000 | 2.3600 | 11377.7100 | 4821.06000 2014-02-06 11:48:00 | 4821.12000 | 4821.12000 | 4821.00000 | 4821.01000 | 4.9440 | 23835.1000 | 4821.02000 2014-02-06 11:49:00 | 4821.01000 | 4821.01000 | 4820.11000 | 4820.11000 | 0.6710 | 3234.8000 | 4820.87000 2014-02-06 11:50:00 | 4820.10000 | 4820.64000 | 4818.00000 | 4818.00000 | 15.7720 | 76019.3100 | 4819.89001 2014-02-06 11:51:00 | 4819.38000 | 4819.38000 | 4817.74000 | 4817.75000 | 3.8770 | 18680.5000 | 4818.29000 2014-02-06 11:52:00 | 4817.99000 | 4817.99000 | 4815.00000 | 4817.99000 | 2.7830 | 13405.3200 | 4816.86000 2014-02-06 11:53:00 | 4817.99000 | 4823.52000 | 4817.99000 | 4823.52000 | 4.3320 | 20885.2400 | 4821.15000 2014-02-06 11:54:00 | 4824.98000 | 4829.19000 | 4823.63000 | 4827.07000 | 20.8340 | 100538.9400 | 4825.71002 2014-02-06 11:55:00 | 4827.66000 | 4828.98000 | 4825.30000 | 4825.36000 | 33.4470 | 161457.9700 | 4827.27998 2014-02-06 11:56:00 | 4825.03000 | 4825.03000 | 4825.03000 | 4825.03000 | 0.1000 | 482.5000 | 4825.03000 2014-02-06 11:57:00 | 4825.00000 | 4826.55000 | 4825.00000 | 4825.00000 | 7.5000 | 36188.3700 | 4825.12000 2014-02-06 11:58:00 | 4824.99000 | 4824.99000 | 4823.42000 | 4823.42000 | 3.6310 | 17515.7200 | 4823.94000 2014-02-06 11:59:00 | 4823.51000 | 4823.52000 | 4821.04000 | 4821.04000 | 3.2320 | 15588.2300 | 4823.09000 2014-02-06 12:00:00 | 4820.00000 | 4820.89000 | 4819.01000 | 4819.03000 | 4.0040 | 19297.6100 | 4819.58000 2014-02-06 12:01:00 | 4819.03000 | 4819.03000 | 4818.72000 | 4818.72000 | 2.6900 | 12963.1400 | 4819.01000 2014-02-06 12:02:00 | 4818.72000 | 4821.55000 | 4818.08000 | 4820.01000 | 11.2800 | 54369.1100 | 4819.96000 2014-02-06 12:03:00 | . | . | . | . | . | . | . 2014-02-06 12:04:00 | 4819.45000 | 4820.00000 | 4818.98000 | 4820.00000 | 3.3870 | 16323.4100 | 4819.43000 2014-02-06 12:05:00 | 4820.09000 | 4823.52000 | 4820.09000 | 4823.52000 | 0.9570 | 4613.8400 | 4821.15000 2014-02-06 12:06:00 | 4823.52000 | 4824.47000 | 4822.00000 | 4822.18000 | 1.1210 | 5405.9900 | 4822.47000 2014-02-06 12:07:00 | 4823.86000 | 4824.47000 | 4818.99000 | 4822.00000 | 47.5100 | 229058.0800 | 4821.26000 2014-02-06 12:08:00 | 4820.00000 | 4824.00000 | 4816.99000 | 4820.31000 | 43.9320 | 211769.3900 | 4820.39002 2014-02-06 12:09:00 | 4817.00000 | 4822.74000 | 4815.00000 | 4820.95000 | 68.2520 | 328868.2000 | 4818.44003 2014-02-06 12:10:00 | 4818.50000 | 4818.50000 | 4817.96000 | 4817.96000 | 0.7450 | 3589.7700 | 4818.48000 2014-02-06 12:11:00 | 4817.68000 | 4817.68000 | 4817.68000 | 4817.68000 | 0.0100 | 48.1800 | 4817.68000 2014-02-06 12:12:00 | 4817.67000 | 4817.67000 | 4815.00000 | 4815.03000 | 2.7490 | 13238.5000 | 4815.75000 2014-02-06 12:13:00 | 4815.03000 | 4820.00000 | 4815.03000 | 4816.92000 | 115.8169 | 557929.4600 | 4817.33993 2014-02-06 12:14:00 | 4818.28000 | 4818.28000 | 4816.00000 | 4816.14000 | 4.1000 | 19748.4000 | 4816.68000 2014-02-06 12:15:00 | 4816.00000 | 4816.73000 | 4816.00000 | 4816.71000 | 1.2200 | 5875.7500 | 4816.19000 2014-02-06 12:16:00 | 4816.59000 | 4816.59000 | 4814.98000 | 4814.99000 | 4.7310 | 22780.7800 | 4815.21000 2014-02-06 12:17:00 | 4814.96000 | 4818.00000 | 4810.00000 | 4816.35000 | 34.5190 | 166146.1700 | 4813.17999 2014-02-06 12:18:00 | 4815.88000 | 4817.78000 | 4814.26000 | 4817.18000 | 59.4509 | 286327.6600 | 4816.20001 2014-02-06 12:19:00 | 4818.00000 | 4818.00000 | 4816.99000 | 4818.00000 | 1.5090 | 7269.3700 | 4817.34000 2014-02-06 12:20:00 | 4818.00000 | 4818.00000 | 4818.00000 | 4818.00000 | 0.6930 | 3338.8700 | 4818.00000 2014-02-06 12:21:00 | 4818.00000 | 4818.00000 | 4816.01000 | 4816.12000 | 1.2100 | 5827.4400 | 4816.06000 2014-02-06 12:22:00 | 4817.99000 | 4817.99000 | 4817.99000 | 4817.99000 | 0.4400 | 2119.9200 | 4817.99000 2014-02-06 12:23:00 | 4817.99000 | 4817.99000 | 4817.99000 | 4817.99000 | 0.2400 | 1156.3200 | 4817.99000 2014-02-06 12:24:00 | 4816.99000 | 4816.99000 | 4816.15000 | 4816.18000 | 0.5500 | 2649.1600 | 4816.65000 2014-02-06 12:25:00 | . | . | . | . | . | . | . 2014-02-06 12:26:00 | 4817.99000 | 4817.99000 | 4816.73000 | 4816.73000 | 0.6030 | 2904.6400 | 4816.99000 2014-02-06 12:27:00 | 4817.99000 | 4817.99000 | 4817.97000 | 4817.99000 | 0.6200 | 2987.1500 | 4817.99000 2014-02-06 12:28:00 | 4817.99000 | 4818.00000 | 4817.96000 | 4818.00000 | 1.5880 | 7650.9800 | 4818.00000 2014-02-06 12:29:00 | 4821.64000 | 4822.00000 | 4816.59000 | 4818.90000 | 32.1690 | 155042.1000 | 4819.60999 2014-02-06 12:30:00 | 4819.01000 | 4819.10000 | 4817.99000 | 4817.99000 | 2.5410 | 12244.8200 | 4818.90000 2014-02-06 12:31:00 | 4817.99000 | 4818.00000 | 4816.22000 | 4818.00000 | 0.9140 | 4402.7300 | 4816.99000 2014-02-06 12:32:00 | 4817.99000 | 4817.99000 | 4816.00000 | 4817.92000 | 1.6220 | 7812.2700 | 4816.44000 2014-02-06 12:33:00 | 4816.31000 | 4819.12000 | 4816.01000 | 4816.06000 | 10.4680 | 50426.5600 | 4817.21000 2014-02-06 12:34:00 | 4816.05000 | 4819.90000 | 4816.00000 | 4818.00000 | 5.1870 | 24981.3100 | 4816.14000 2014-02-06 12:35:00 | 4816.02000 | 4816.02000 | 4810.21000 | 4813.49000 | 46.4260 | 223427.1400 | 4812.53996 2014-02-06 12:36:00 | 4812.09000 | 4815.28000 | 4810.00000 | 4810.17000 | 46.6660 | 224574.8000 | 4812.38996 2014-02-06 12:37:00 | 4813.79000 | 4813.89000 | 4807.98000 | 4808.00000 | 19.5750 | 94150.6700 | 4809.73998 2014-02-06 12:38:00 | 4808.00000 | 4808.00000 | 4806.01000 | 4807.80000 | 9.9300 | 47738.2100 | 4807.47000 2014-02-06 12:39:00 | 4806.00000 | 4808.00000 | 4806.00000 | 4808.00000 | 5.2690 | 25331.3200 | 4807.61000 2014-02-06 12:40:00 | 4807.90000 | 4808.00000 | 4807.90000 | 4807.90000 | 0.3000 | 1442.3800 | 4807.92000 2014-02-06 12:41:00 | 4808.00000 | 4808.00000 | 4808.00000 | 4808.00000 | 5.2680 | 25328.5400 | 4808.00000 2014-02-06 12:42:00 | 4806.31000 | 4810.99000 | 4806.31000 | 4810.99000 | 0.2140 | 1028.7800 | 4807.39000 2014-02-06 12:43:00 | 4810.99000 | 4812.00000 | 4810.01000 | 4811.99000 | 19.4170 | 93423.5200 | 4811.42999 2014-02-06 12:44:00 | 4814.70000 | 4814.81000 | 4809.20000 | 4814.80000 | 44.2690 | 212985.0200 | 4811.14999 2014-02-06 12:45:00 | 4812.18000 | 4814.00000 | 4809.99000 | 4809.99000 | 2.9720 | 14298.4900 | 4811.07000 2014-02-06 12:46:00 | 4809.99000 | 4810.00000 | 4808.86000 | 4808.86000 | 20.5300 | 98746.4500 | 4809.86000 2014-02-06 12:47:00 | 4808.86000 | 4808.87000 | 4808.00000 | 4808.87000 | 2.5160 | 12098.0300 | 4808.44000 2014-02-06 12:48:00 | 4808.00000 | 4808.87000 | 4808.00000 | 4808.87000 | 1.1440 | 5500.4000 | 4808.05000 2014-02-06 12:49:00 | 4808.87000 | 4810.00000 | 4808.87000 | 4810.00000 | 13.1630 | 63308.0900 | 4809.55001 2014-02-06 12:50:00 | 4809.65000 | 4809.87000 | 4806.71000 | 4809.87000 | 42.9440 | 206493.9500 | 4808.45004 2014-02-06 12:51:00 | 4809.87000 | 4810.00000 | 4807.00000 | 4810.00000 | 5.4010 | 25976.9000 | 4809.65000 2014-02-06 12:52:00 | 4810.00000 | 4814.75000 | 4810.00000 | 4810.99000 | 19.5120 | 93903.2700 | 4812.59001 2014-02-06 12:53:00 | 4810.58000 | 4810.98000 | 4810.58000 | 4810.90000 | 1.8400 | 8851.9900 | 4810.86000 2014-02-06 12:54:00 | 4810.86000 | 4810.93000 | 4810.00000 | 4810.92000 | 7.5730 | 36432.2400 | 4810.81000 2014-02-06 12:55:00 | 4810.92000 | 4810.93000 | 4810.00000 | 4810.93000 | 7.7810 | 37432.9200 | 4810.81000 2014-02-06 12:56:00 | 4810.93000 | 4810.93000 | 4810.93000 | 4810.93000 | 6.2210 | 29928.8000 | 4810.93000 2014-02-06 12:57:00 | 4813.34000 | 4821.00000 | 4811.05000 | 4814.52000 | 8.0880 | 38934.8100 | 4813.90000 2014-02-06 12:58:00 | 4818.55000 | 4820.00000 | 4816.66000 | 4819.99000 | 3.1010 | 14946.7700 | 4819.98000 2014-02-06 12:59:00 | 4818.10000 | 4818.10000 | 4814.40000 | 4814.99000 | 19.3540 | 93214.0600 | 4816.27002 2014-02-06 13:00:00 | 4814.41000 | 4815.00000 | 4814.00000 | 4814.00000 | 1.7710 | 8526.4500 | 4814.48000 2014-02-06 13:01:00 | 4814.99000 | 4814.99000 | 4814.99000 | 4814.99000 | 0.9600 | 4622.3900 | 4814.99000 2014-02-06 13:02:00 | 4814.99000 | 4820.00000 | 4814.99000 | 4818.26000 | 27.0130 | 130124.2500 | 4817.10002 2014-02-06 13:03:00 | 4818.00000 | 4818.00000 | 4816.36000 | 4818.00000 | 5.6890 | 27405.4700 | 4817.27000 2014-02-06 13:04:00 | 4817.99000 | 4818.00000 | 4817.02000 | 4817.99000 | 1.2830 | 6181.3900 | 4817.92000 2014-02-06 13:05:00 | 4817.99000 | 4820.40000 | 4817.99000 | 4820.39000 | 2.8990 | 13967.8800 | 4818.17000 2014-02-06 13:06:00 | 4820.39000 | 4822.99000 | 4820.39000 | 4821.61000 | 7.2930 | 35155.3600 | 4820.43000 2014-02-06 13:07:00 | 4819.60000 | 4822.90000 | 4819.25000 | 4819.25000 | 27.1870 | 131054.6700 | 4820.48998 2014-02-06 13:08:00 | 4819.31000 | 4821.25000 | 4819.31000 | 4820.00000 | 1.7320 | 8348.4400 | 4820.11000 2014-02-06 13:09:00 | 4821.00000 | 4821.25000 | 4818.07000 | 4820.02000 | 14.9020 | 71825.3900 | 4819.85001 2014-02-06 13:10:00 | 4818.00000 | 4819.99000 | 4818.00000 | 4819.99000 | 2.8810 | 13881.7900 | 4818.39000 2014-02-06 13:11:00 | 4818.69000 | 4818.69000 | 4817.60000 | 4817.60000 | 1.7720 | 8538.1400 | 4818.36000 2014-02-06 13:12:00 | 4816.99000 | 4818.00000 | 4816.98000 | 4818.00000 | 2.1990 | 10594.0800 | 4817.68000 2014-02-06 13:13:00 | 4819.00000 | 4820.00000 | 4818.11000 | 4818.23000 | 1.4140 | 6813.1600 | 4818.36000 2014-02-06 13:14:00 | 4818.23000 | 4818.87000 | 4816.87000 | 4816.88000 | 4.7610 | 22939.2800 | 4818.16000 2014-02-06 13:15:00 | 4818.86000 | 4818.88000 | 4818.86000 | 4818.88000 | 0.7960 | 3835.8200 | 4818.87000 2014-02-06 13:16:00 | . | . | . | . | . | . | . 2014-02-06 13:17:00 | 4818.88000 | 4820.00000 | 4817.58000 | 4819.38000 | 2.3440 | 11295.5300 | 4818.91000 2014-02-06 13:18:00 | 4820.00000 | 4823.00000 | 4817.06000 | 4823.00000 | 39.3050 | 189445.5000 | 4819.87996 2014-02-06 13:19:00 | 4823.01000 | 4823.49000 | 4819.81000 | 4823.00000 | 3.1390 | 15136.1300 | 4821.96000 2014-02-06 13:20:00 | 4822.06000 | 4823.60000 | 4818.02000 | 4823.17000 | 202.1621 | 974526.3600 | 4820.52009 2014-02-06 13:21:00 | 4818.95000 | 4823.54000 | 4818.55000 | 4820.75000 | 57.5340 | 277413.0200 | 4821.72005 2014-02-06 13:22:00 | 4823.22000 | 4824.00000 | 4821.33000 | 4823.61000 | 33.9240 | 163623.2200 | 4823.23003 2014-02-06 13:23:00 | 4823.99000 | 4824.00000 | 4823.86000 | 4823.99000 | 9.1820 | 44293.8600 | 4823.99000 2014-02-06 13:24:00 | 4823.98000 | 4823.99000 | 4823.94000 | 4823.97000 | 3.8500 | 18572.3000 | 4823.97000 2014-02-06 13:25:00 | 4822.99000 | 4823.00000 | 4822.37000 | 4822.37000 | 4.6320 | 22339.5100 | 4822.86000 2014-02-06 13:26:00 | 4822.70000 | 4823.00000 | 4822.70000 | 4823.00000 | 2.1870 | 10547.5900 | 4822.86000 2014-02-06 13:27:00 | 4823.00000 | 4823.92000 | 4823.00000 | 4823.78000 | 0.5260 | 2537.1000 | 4823.38000 2014-02-06 13:28:00 | 4823.88000 | 4823.99000 | 4823.88000 | 4823.92000 | 3.8890 | 18760.3800 | 4823.96000 2014-02-06 13:29:00 | 4823.92000 | 4823.92000 | 4822.37000 | 4822.37000 | 1.6380 | 7899.6500 | 4822.74000 2014-02-06 13:30:00 | 4822.38000 | 4824.79000 | 4822.38000 | 4824.49000 | 0.5520 | 2662.1100 | 4822.67000 2014-02-06 13:31:00 | 4824.17000 | 4824.17000 | 4824.17000 | 4824.17000 | 0.2240 | 1080.6100 | 4824.17000 2014-02-06 13:32:00 | 4824.49000 | 4824.49000 | 4824.17000 | 4824.18000 | 3.7430 | 18057.6200 | 4824.37000 2014-02-06 13:33:00 | . | . | . | . | . | . | . 2014-02-06 13:34:00 | 4822.63000 | 4823.96000 | 4820.15000 | 4822.94000 | 64.1759 | 309466.6700 | 4822.15995 2014-02-06 13:35:00 | 4823.76000 | 4823.96000 | 4820.80000 | 4822.27000 | 115.1121 | 555105.0500 | 4822.30005 2014-02-06 13:36:00 | 4823.01000 | 4823.01000 | 4823.01000 | 4823.01000 | 1.0300 | 4967.7000 | 4823.01000 2014-02-06 13:37:00 | 4823.01000 | 4823.01000 | 4820.50000 | 4820.50000 | 1.4030 | 6765.6700 | 4822.29000 2014-02-06 13:38:00 | . | . | . | . | . | . | . 2014-02-06 13:39:00 | 4820.98000 | 4823.99000 | 4820.98000 | 4823.99000 | 0.7720 | 3723.7200 | 4823.47000 2014-02-06 13:40:00 | 4823.89000 | 4823.89000 | 4823.89000 | 4823.89000 | 0.2600 | 1254.2100 | 4823.89000 2014-02-06 13:41:00 | 4823.43000 | 4823.44000 | 4823.43000 | 4823.44000 | 0.7700 | 3714.0400 | 4823.43000 2014-02-06 13:42:00 | 4823.00000 | 4823.00000 | 4823.00000 | 4823.00000 | 0.2000 | 964.6000 | 4823.00000 2014-02-06 13:43:00 | 4823.21000 | 4823.21000 | 4823.00000 | 4823.00000 | 0.9900 | 4774.8400 | 4823.07000 2014-02-06 13:44:00 | 4820.99000 | 4820.99000 | 4820.82000 | 4820.82000 | 1.1980 | 5775.3600 | 4820.83000 2014-02-06 13:45:00 | 4820.81000 | 4823.44000 | 4820.81000 | 4821.13000 | 3.1360 | 15120.8000 | 4821.69000 2014-02-06 13:46:00 | 4821.17000 | 4823.00000 | 4820.83000 | 4823.00000 | 3.2620 | 15727.5500 | 4821.44000 2014-02-06 13:47:00 | 4821.42000 | 4822.99000 | 4821.42000 | 4822.00000 | 1.5470 | 7459.6200 | 4821.99000 2014-02-06 13:48:00 | 4821.29000 | 4822.97000 | 4821.29000 | 4822.71000 | 0.3610 | 1740.7100 | 4821.92000 2014-02-06 13:49:00 | 4821.30000 | 4821.30000 | 4820.81000 | 4820.81000 | 0.3400 | 1639.1700 | 4821.08000 2014-02-06 13:50:00 | 4821.38000 | 4821.38000 | 4820.98000 | 4820.99000 | 2.6140 | 12602.3500 | 4821.10000 2014-02-06 13:51:00 | 4820.99000 | 4820.99000 | 4818.00000 | 4818.00000 | 8.5960 | 41431.6700 | 4819.87999 2014-02-06 13:52:00 | 4818.05000 | 4818.05000 | 4818.03000 | 4818.03000 | 1.0420 | 5020.4100 | 4818.05000 2014-02-06 13:53:00 | 4818.00000 | 4820.94000 | 4815.00000 | 4815.00000 | 21.0330 | 101347.2400 | 4818.49001 2014-02-06 13:54:00 | 4814.99000 | 4819.92000 | 4814.99000 | 4819.00000 | 3.6200 | 17431.1800 | 4815.24000 2014-02-06 13:55:00 | 4819.93000 | 4822.90000 | 4819.13000 | 4821.07000 | 14.0150 | 67564.8000 | 4820.88999 2014-02-06 13:56:00 | 4821.07000 | 4824.40000 | 4816.00000 | 4820.48000 | 89.7760 | 432788.5900 | 4820.75993 2014-02-06 13:57:00 | 4821.83000 | 4822.96000 | 4819.28000 | 4819.51000 | 46.7650 | 225473.7400 | 4821.41995 2014-02-06 13:58:00 | 4819.65000 | 4822.97000 | 4819.48000 | 4822.65000 | 64.3460 | 310216.1100 | 4821.05995 2014-02-06 13:59:00 | 4821.68000 | 4822.78000 | 4819.76000 | 4819.77000 | 3.3700 | 16247.9800 | 4821.36000 2014-02-06 14:00:00 | . | . | . | . | . | . | . 2014-02-06 14:01:00 | 4821.55000 | 4821.55000 | 4819.56000 | 4819.66000 | 2.0720 | 9986.6900 | 4819.83000 2014-02-06 14:02:00 | 4820.00000 | 4820.00000 | 4820.00000 | 4820.00000 | 0.1900 | 915.8000 | 4820.00000 2014-02-06 14:03:00 | 4819.99000 | 4819.99000 | 4819.79000 | 4819.79000 | 0.5900 | 2843.7200 | 4819.86000 2014-02-06 14:04:00 | 4819.60000 | 4819.60000 | 4818.99000 | 4818.99000 | 2.0410 | 9836.1800 | 4819.30000 2014-02-06 14:05:00 | 4818.48000 | 4818.48000 | 4817.97000 | 4817.97000 | 0.0400 | 192.7300 | 4818.23000 2014-02-06 14:06:00 | 4817.90000 | 4819.00000 | 4815.23000 | 4819.00000 | 3.3710 | 16236.4000 | 4816.49000 2014-02-06 14:07:00 | 4819.00000 | 4821.00000 | 4813.00000 | 4816.99000 | 52.1990 | 251448.9100 | 4817.11999 2014-02-06 14:08:00 | 4814.92000 | 4815.04000 | 4814.92000 | 4815.04000 | 6.8490 | 32977.7400 | 4814.97000 2014-02-06 14:09:00 | 4814.97000 | 4814.97000 | 4813.99000 | 4813.99000 | 1.2010 | 5781.7800 | 4814.14000 2014-02-06 14:10:00 | 4813.53000 | 4815.54000 | 4813.53000 | 4813.99000 | 1.9450 | 9362.9700 | 4813.87000 2014-02-06 14:11:00 | 4814.00000 | 4820.00000 | 4814.00000 | 4817.20000 | 45.5170 | 219251.8800 | 4816.91997 2014-02-06 14:12:00 | 4819.25000 | 4820.24000 | 4816.53000 | 4817.35000 | 29.4500 | 141898.5300 | 4818.29000 2014-02-06 14:13:00 | 4817.46000 | 4817.46000 | 4815.00000 | 4815.00000 | 3.7980 | 18293.6500 | 4816.65000 2014-02-06 14:14:00 | 4817.07000 | 4817.07000 | 4817.07000 | 4817.07000 | 0.2090 | 1006.7700 | 4817.07000 2014-02-06 14:15:00 | 4816.88000 | 4816.88000 | 4816.72000 | 4816.72000 | 1.1600 | 5587.4700 | 4816.78000 2014-02-06 14:16:00 | 4816.70000 | 4816.70000 | 4816.35000 | 4816.70000 | 0.6820 | 3284.8200 | 4816.45000 2014-02-06 14:17:00 | 4816.72000 | 4816.72000 | 4816.72000 | 4816.72000 | 0.4540 | 2186.7900 | 4816.72000 2014-02-06 14:18:00 | 4817.99000 | 4818.00000 | 4817.98000 | 4817.99000 | 6.2620 | 30170.3000 | 4818.00000 2014-02-06 14:19:00 | 4817.22000 | 4817.22000 | 4817.00000 | 4817.00000 | 4.7130 | 22702.8500 | 4817.07000 2014-02-06 14:20:00 | 4817.17000 | 4818.00000 | 4817.01000 | 4818.00000 | 1.2160 | 5857.8100 | 4817.28000 2014-02-06 14:21:00 | 4817.99000 | 4817.99000 | 4816.72000 | 4816.72000 | 3.6210 | 17442.5100 | 4817.04000 2014-02-06 14:22:00 | 4815.08000 | 4815.08000 | 4815.03000 | 4815.03000 | 0.9770 | 4704.2900 | 4815.04000 2014-02-06 14:23:00 | 4815.00000 | 4817.00000 | 4813.70000 | 4813.88000 | 15.8610 | 76377.0000 | 4815.40000 2014-02-06 14:24:00 | 4814.09000 | 4819.00000 | 4813.87000 | 4817.00000 | 14.9390 | 71951.4400 | 4816.35000 2014-02-06 14:25:00 | 4816.99000 | 4816.99000 | 4816.99000 | 4816.99000 | 2.8000 | 13487.5700 | 4816.99000 2014-02-06 14:26:00 | 4817.69000 | 4817.69000 | 4815.01000 | 4815.02000 | 1.3200 | 6358.0800 | 4816.73000 2014-02-06 14:27:00 | 4816.85000 | 4816.95000 | 4814.47000 | 4814.47000 | 3.2000 | 15409.1400 | 4815.36000 2014-02-06 14:28:00 | 4814.39000 | 4817.80000 | 4814.28000 | 4814.65000 | 53.5109 | 257721.0200 | 4816.23001 2014-02-06 14:29:00 | 4814.86000 | 4814.86000 | 4814.86000 | 4814.86000 | 0.2100 | 1011.1200 | 4814.86000 2014-02-06 14:30:00 | 4814.93000 | 4816.89000 | 4812.00000 | 4812.00000 | 42.1900 | 203108.3700 | 4814.14000 2014-02-06 14:31:00 | 4810.99000 | 4813.48000 | 4808.76000 | 4809.99000 | 55.1961 | 265585.7500 | 4811.67995 2014-02-06 14:32:00 | 4809.97000 | 4809.97000 | 4805.00000 | 4808.75000 | 46.2210 | 222161.1000 | 4806.50001 2014-02-06 14:33:00 | 4808.75000 | 4815.00000 | 4808.75000 | 4811.22000 | 36.8430 | 177312.8800 | 4812.66002 2014-02-06 14:34:00 | 4811.26000 | 4813.80000 | 4811.21000 | 4811.53000 | 0.8640 | 4157.1400 | 4811.50000 2014-02-06 14:35:00 | 4811.58000 | 4811.59000 | 4808.75000 | 4808.75000 | 1.9220 | 9245.9700 | 4810.60000 2014-02-06 14:36:00 | 4809.79000 | 4811.00000 | 4809.79000 | 4810.99000 | 3.7950 | 18257.6900 | 4810.99000 2014-02-06 14:37:00 | 4810.99000 | 4810.99000 | 4805.10000 | 4805.10000 | 3.3490 | 16101.0500 | 4807.72000 2014-02-06 14:38:00 | 4805.10000 | 4805.10000 | 4802.00000 | 4802.00000 | 3.7810 | 18161.2500 | 4803.29000 2014-02-06 14:39:00 | 4803.00000 | 4808.96000 | 4802.42000 | 4808.96000 | 7.3780 | 35461.7000 | 4806.41000 2014-02-06 14:40:00 | 4802.42000 | 4809.20000 | 4802.42000 | 4803.37000 | 32.8700 | 157992.2600 | 4806.58000 2014-02-06 14:41:00 | 4802.68000 | 4807.92000 | 4801.12000 | 4807.91000 | 48.5940 | 233442.2200 | 4803.93004 2014-02-06 14:42:00 | 4805.33000 | 4810.00000 | 4803.16000 | 4807.04000 | 99.6791 | 479028.7800 | 4805.70998 2014-02-06 14:43:00 | 4807.05000 | 4807.06000 | 4807.05000 | 4807.06000 | 1.1030 | 5302.1900 | 4807.06000 2014-02-06 14:44:00 | 4807.00000 | 4807.04000 | 4801.37000 | 4804.96000 | 52.1680 | 250644.4200 | 4804.55998 2014-02-06 14:45:00 | 4806.16000 | 4806.56000 | 4804.00000 | 4804.01000 | 2.4200 | 11628.1200 | 4805.01000 2014-02-06 14:46:00 | 4806.36000 | 4806.36000 | 4806.30000 | 4806.30000 | 0.5200 | 2499.3100 | 4806.36000 2014-02-06 14:47:00 | 4806.14000 | 4809.99000 | 4803.76000 | 4808.39000 | 36.8520 | 177141.5200 | 4806.84002 2014-02-06 14:48:00 | 4804.45000 | 4807.08000 | 4801.10000 | 4801.15000 | 26.8350 | 128914.2000 | 4803.95997 2014-02-06 14:49:00 | 4801.15000 | 4806.76000 | 4801.14000 | 4806.75000 | 38.2260 | 183619.2100 | 4803.51997 2014-02-06 14:50:00 | 4801.50000 | 4805.42000 | 4800.00000 | 4800.00000 | 45.2810 | 217430.1400 | 4801.80001 2014-02-06 14:51:00 | 4800.00000 | 4806.76000 | 4800.00000 | 4803.20000 | 13.9010 | 66758.2600 | 4802.41000 2014-02-06 14:52:00 | 4800.32000 | 4802.99000 | 4800.31000 | 4802.99000 | 1.2730 | 6113.9000 | 4802.75000 2014-02-06 14:53:00 | 4803.00000 | 4806.46000 | 4800.09000 | 4802.01000 | 132.8831 | 638246.7800 | 4803.07009 2014-02-06 14:54:00 | 4801.46000 | 4804.94000 | 4801.21000 | 4801.21000 | 43.8520 | 210638.8300 | 4803.40002 2014-02-06 14:55:00 | 4801.00000 | 4801.10000 | 4800.00000 | 4800.01000 | 2.1700 | 10416.6300 | 4800.29000 2014-02-06 14:56:00 | 4800.95000 | 4801.05000 | 4800.95000 | 4801.05000 | 0.6010 | 2885.4000 | 4801.00000 2014-02-06 14:57:00 | . | . | . | . | . | . | . 2014-02-06 14:58:00 | 4803.00000 | 4803.00000 | 4802.99000 | 4802.99000 | 0.7170 | 3443.7500 | 4802.99000 2014-02-06 14:59:00 | 4804.99000 | 4808.80000 | 4803.01000 | 4808.00000 | 31.8260 | 152953.7600 | 4805.93997 2014-02-06 15:00:00 | 4807.99000 | 4809.99000 | 4804.64000 | 4809.24000 | 56.4920 | 271536.6600 | 4806.64002 2014-02-06 15:01:00 | 4805.91000 | 4807.42000 | 4804.99000 | 4804.99000 | 6.5000 | 31238.2800 | 4805.89000 2014-02-06 15:02:00 | 4803.02000 | 4803.03000 | 4802.95000 | 4803.01000 | 6.1100 | 29346.4000 | 4803.01000 2014-02-06 15:03:00 | 4801.02000 | 4803.00000 | 4800.10000 | 4803.00000 | 1.9620 | 9419.7400 | 4801.09000 2014-02-06 15:04:00 | 4803.02000 | 4805.00000 | 4803.02000 | 4805.00000 | 4.0480 | 19448.6300 | 4804.50000 2014-02-06 15:05:00 | 4805.00000 | 4807.70000 | 4804.22000 | 4804.22000 | 4.7670 | 22912.8200 | 4806.55000 2014-02-06 15:06:00 | 4807.05000 | 4807.06000 | 4803.05000 | 4805.43000 | 43.7550 | 210255.9000 | 4805.29995 2014-02-06 15:07:00 | 4805.99000 | 4810.02000 | 4805.99000 | 4810.02000 | 7.7150 | 37090.4500 | 4807.57999 2014-02-06 15:08:00 | 4809.90000 | 4810.12000 | 4809.00000 | 4810.00000 | 2.8560 | 13737.2100 | 4809.95000 2014-02-06 15:09:00 | 4809.88000 | 4812.02000 | 4809.88000 | 4812.02000 | 2.4280 | 11679.9800 | 4810.53000 2014-02-06 15:10:00 | 4812.03000 | 4812.03000 | 4806.11000 | 4808.67000 | 18.1560 | 87339.6300 | 4810.50998 2014-02-06 15:11:00 | 4810.91000 | 4815.00000 | 4808.53000 | 4812.30000 | 45.2890 | 217940.1300 | 4812.20999 2014-02-06 15:12:00 | 4812.63000 | 4814.45000 | 4809.00000 | 4812.23000 | 60.7310 | 292190.1100 | 4811.22001 2014-02-06 15:13:00 | 4809.84000 | 4813.77000 | 4809.84000 | 4811.73000 | 8.2170 | 39538.4500 | 4811.78999 2014-02-06 15:14:00 | 4811.89000 | 4811.89000 | 4811.00000 | 4811.00000 | 1.0000 | 4811.1900 | 4811.19000 2014-02-06 15:15:00 | 4810.76000 | 4811.70000 | 4809.00000 | 4811.55000 | 6.9430 | 33399.0800 | 4810.47000 2014-02-06 15:16:00 | 4811.99000 | 4811.99000 | 4811.99000 | 4811.99000 | 1.8850 | 9070.6000 | 4811.99000 2014-02-06 15:17:00 | 4809.19000 | 4809.19000 | 4809.16000 | 4809.16000 | 2.6900 | 12936.6900 | 4809.18000 2014-02-06 15:18:00 | 4809.01000 | 4809.02000 | 4809.00000 | 4809.02000 | 2.4600 | 11830.1500 | 4809.01000 2014-02-06 15:19:00 | 4809.11000 | 4809.11000 | 4809.00000 | 4809.10000 | 1.4790 | 7112.5700 | 4809.04000 2014-02-06 15:20:00 | 4806.00000 | 4809.19000 | 4806.00000 | 4809.19000 | 7.7270 | 37147.5200 | 4807.50000 2014-02-06 15:21:00 | . | . | . | . | . | . | . 2014-02-06 15:22:00 | 4807.14000 | 4807.96000 | 4807.00000 | 4807.96000 | 0.2330 | 1120.0700 | 4807.18000 2014-02-06 15:23:00 | 4806.01000 | 4808.75000 | 4806.00000 | 4807.86000 | 3.3580 | 16142.5900 | 4807.20000 2014-02-06 15:24:00 | 4806.29000 | 4808.56000 | 4804.85000 | 4807.16000 | 43.7700 | 210383.9200 | 4806.58000 2014-02-06 15:25:00 | 4801.00000 | 4807.87000 | 4801.00000 | 4802.41000 | 80.7911 | 388219.7200 | 4805.23002 2014-02-06 15:26:00 | 4806.34000 | 4807.89000 | 4802.76000 | 4807.89000 | 22.9810 | 110448.1200 | 4806.06000 2014-02-06 15:27:00 | 4809.19000 | 4810.21000 | 4809.18000 | 4810.21000 | 3.4900 | 16786.1000 | 4809.77000 2014-02-06 15:28:00 | 4810.94000 | 4811.00000 | 4802.63000 | 4808.22000 | 35.9300 | 172732.1800 | 4807.46000 2014-02-06 15:29:00 | 4808.63000 | 4810.69000 | 4807.35000 | 4810.27000 | 51.4040 | 247198.2100 | 4808.93004 2014-02-06 15:30:00 | 4810.59000 | 4810.83000 | 4807.79000 | 4807.79000 | 52.1760 | 250945.2900 | 4809.58996 2014-02-06 15:31:00 | 4807.15000 | 4810.86000 | 4806.68000 | 4806.94000 | 41.6680 | 200329.4500 | 4807.74998 2014-02-06 15:32:00 | 4807.66000 | 4808.45000 | 4806.45000 | 4808.45000 | 13.3120 | 63999.4400 | 4807.65001 2014-02-06 15:33:00 | 4808.50000 | 4809.99000 | 4805.01000 | 4805.93000 | 35.3570 | 169941.8700 | 4806.45998 2014-02-06 15:34:00 | 4806.23000 | 4808.28000 | 4805.45000 | 4808.09000 | 33.2900 | 160030.1600 | 4807.15000 2014-02-06 15:35:00 | . | . | . | . | . | . | . 2014-02-06 15:36:00 | 4808.47000 | 4810.00000 | 4806.32000 | 4809.76000 | 56.5760 | 272036.4400 | 4808.33995 2014-02-06 15:37:00 | 4809.91000 | 4809.99000 | 4806.00000 | 4808.58000 | 51.2720 | 246507.9600 | 4807.85002 2014-02-06 15:38:00 | 4808.70000 | 4810.00000 | 4806.01000 | 4809.99000 | 8.9580 | 43080.2200 | 4809.13000 2014-02-06 15:39:00 | 4807.02000 | 4810.00000 | 4806.00000 | 4806.31000 | 30.2310 | 145356.5300 | 4808.19001 2014-02-06 15:40:00 | 4809.99000 | 4809.99000 | 4807.91000 | 4809.99000 | 12.8000 | 61555.0600 | 4808.99000 2014-02-06 15:41:00 | 4810.00000 | 4810.00000 | 4810.00000 | 4810.00000 | 1.8470 | 8884.0700 | 4810.00000 2014-02-06 15:42:00 | 4810.00000 | 4810.00000 | 4809.98000 | 4809.98000 | 5.3630 | 25796.0100 | 4810.00000 2014-02-06 15:43:00 | 4809.99000 | 4809.99000 | 4809.99000 | 4809.99000 | 1.1200 | 5387.1900 | 4809.99000 2014-02-06 15:44:00 | 4809.99000 | 4810.00000 | 4809.99000 | 4810.00000 | 15.5000 | 74554.9900 | 4810.00000 2014-02-06 15:45:00 | 4809.01000 | 4809.01000 | 4809.01000 | 4809.01000 | 0.5820 | 2798.8400 | 4809.01000 2014-02-06 15:46:00 | 4809.38000 | 4809.99000 | 4808.92000 | 4809.99000 | 0.6770 | 3256.0800 | 4809.57000 2014-02-06 15:47:00 | 4809.90000 | 4809.90000 | 4809.90000 | 4809.90000 | 0.1000 | 480.9900 | 4809.90000 2014-02-06 15:48:00 | 4809.99000 | 4810.00000 | 4809.99000 | 4810.00000 | 4.7860 | 23020.6600 | 4810.00000 2014-02-06 15:49:00 | 4810.00000 | 4815.00000 | 4810.00000 | 4813.30000 | 4.0880 | 19677.8000 | 4813.55000 2014-02-06 15:50:00 | 4814.11000 | 4814.22000 | 4814.11000 | 4814.22000 | 1.0300 | 4958.5400 | 4814.11000 2014-02-06 15:51:00 | 4814.32000 | 4814.53000 | 4813.39000 | 4813.39000 | 2.0730 | 9978.8200 | 4813.71000 2014-02-06 15:52:00 | 4813.38000 | 4814.54000 | 4812.40000 | 4812.40000 | 12.5510 | 60420.8600 | 4814.03000 2014-02-06 15:53:00 | 4813.33000 | 4813.33000 | 4807.00000 | 4811.38000 | 36.8520 | 177241.7400 | 4809.56002 2014-02-06 15:54:00 | 4811.47000 | 4811.71000 | 4807.19000 | 4811.11000 | 9.4000 | 45196.2100 | 4808.11000 2014-02-06 15:55:00 | 4810.57000 | 4813.44000 | 4810.57000 | 4811.20000 | 1.7890 | 8610.2300 | 4812.87000 2014-02-06 15:56:00 | 4812.99000 | 4814.12000 | 4808.83000 | 4809.56000 | 74.5070 | 358404.6500 | 4810.34995 2014-02-06 15:57:00 | 4812.41000 | 4814.00000 | 4810.18000 | 4811.01000 | 25.9320 | 124779.5500 | 4811.80001 2014-02-06 15:58:00 | 4811.01000 | 4813.99000 | 4811.01000 | 4813.98000 | 0.3900 | 1877.4200 | 4813.91000 2014-02-06 15:59:00 | 4813.98000 | 4814.12000 | 4813.89000 | 4814.12000 | 2.8280 | 13613.9500 | 4813.98000 2014-02-06 16:00:00 | 4814.12000 | 4814.12000 | 4814.10000 | 4814.11000 | 3.7090 | 17855.5400 | 4814.11000 2014-02-06 16:01:00 | 4814.11000 | 4818.92000 | 4812.01000 | 4817.39000 | 11.0350 | 53147.5700 | 4816.26999 2014-02-06 16:02:00 | 4817.39000 | 4819.00000 | 4814.14000 | 4817.01000 | 23.9680 | 115451.9300 | 4816.91999 2014-02-06 16:03:00 | 4818.98000 | 4818.99000 | 4814.00000 | 4816.30000 | 12.8590 | 61954.7200 | 4818.00000 2014-02-06 16:04:00 | 4816.19000 | 4818.99000 | 4814.00000 | 4817.99000 | 11.8800 | 57223.6100 | 4816.80000 2014-02-06 16:05:00 | 4818.00000 | 4821.00000 | 4817.98000 | 4820.99000 | 11.8470 | 57087.0700 | 4818.68999 2014-02-06 16:06:00 | 4820.99000 | 4824.00000 | 4820.40000 | 4822.05000 | 13.2700 | 63994.1200 | 4822.47000 2014-02-06 16:07:00 | 4822.05000 | 4825.00000 | 4821.01000 | 4824.16000 | 39.7590 | 191815.0600 | 4824.43999 2014-02-06 16:08:00 | 4825.00000 | 4825.00000 | 4820.99000 | 4824.99000 | 29.0130 | 139940.8100 | 4823.38002 2014-02-06 16:09:00 | 4824.00000 | 4824.00000 | 4821.00000 | 4821.00000 | 1.9950 | 9618.0400 | 4821.07000 2014-02-06 16:10:00 | 4822.73000 | 4823.95000 | 4819.98000 | 4822.05000 | 9.0210 | 43502.0300 | 4822.31000 2014-02-06 16:11:00 | 4822.06000 | 4823.99000 | 4818.41000 | 4823.96000 | 27.9930 | 134928.0300 | 4820.06002 2014-02-06 16:12:00 | 4818.59000 | 4823.99000 | 4818.51000 | 4823.99000 | 27.0010 | 130179.8500 | 4821.30001 2014-02-06 16:13:00 | 4818.50000 | 4823.98000 | 4818.50000 | 4823.00000 | 21.7410 | 104811.7900 | 4820.93000 2014-02-06 16:14:00 | 4819.98000 | 4824.00000 | 4819.71000 | 4824.00000 | 19.6490 | 94723.3300 | 4820.77000 2014-02-06 16:15:00 | 4823.54000 | 4823.77000 | 4823.07000 | 4823.07000 | 2.1580 | 10409.5300 | 4823.69000 2014-02-06 16:16:00 | 4823.04000 | 4824.00000 | 4823.04000 | 4824.00000 | 2.2900 | 11045.9200 | 4823.54000 2014-02-06 16:17:00 | . | . | . | . | . | . | . 2014-02-06 16:18:00 | 4823.00000 | 4823.00000 | 4822.88000 | 4822.97000 | 1.8740 | 9038.2800 | 4822.99000 2014-02-06 16:19:00 | 4822.97000 | 4822.99000 | 4819.02000 | 4821.92000 | 8.1570 | 39327.5000 | 4821.31999 2014-02-06 16:20:00 | 4821.89000 | 4821.89000 | 4818.81000 | 4818.82000 | 26.8850 | 129601.5400 | 4820.58997 2014-02-06 16:21:00 | 4821.63000 | 4823.99000 | 4817.99000 | 4817.99000 | 19.1910 | 92513.2600 | 4820.66000 2014-02-06 16:22:00 | 4817.99000 | 4822.80000 | 4817.99000 | 4820.10000 | 16.7130 | 80542.6700 | 4819.16001 2014-02-06 16:23:00 | 4821.48000 | 4821.48000 | 4819.98000 | 4819.98000 | 9.2030 | 44359.0700 | 4820.07001 2014-02-06 16:24:00 | 4822.21000 | 4822.69000 | 4821.41000 | 4822.69000 | 10.4330 | 50310.1100 | 4822.21001 2014-02-06 16:25:00 | 4822.36000 | 4822.36000 | 4822.36000 | 4822.36000 | 0.1050 | 506.3500 | 4822.36000 2014-02-06 16:26:00 | 4819.80000 | 4819.80000 | 4819.71000 | 4819.80000 | 0.9550 | 4602.8600 | 4819.75000 2014-02-06 16:27:00 | 4822.75000 | 4822.79000 | 4819.80000 | 4819.80000 | 3.5520 | 17123.1200 | 4820.70000 2014-02-06 16:28:00 | 4820.01000 | 4820.01000 | 4817.98000 | 4818.82000 | 1.0920 | 5263.1100 | 4819.70000 2014-02-06 16:29:00 | 4818.79000 | 4822.79000 | 4818.01000 | 4822.79000 | 4.7200 | 22747.1900 | 4819.32000 2014-02-06 16:30:00 | 4818.23000 | 4818.51000 | 4818.23000 | 4818.51000 | 0.8520 | 4105.3400 | 4818.48000 2014-02-06 16:31:00 | . | . | . | . | . | . | . 2014-02-06 16:32:00 | 4818.51000 | 4818.51000 | 4818.33000 | 4818.33000 | 0.4120 | 1985.2000 | 4818.45000 2014-02-06 16:33:00 | 4818.24000 | 4822.78000 | 4818.24000 | 4820.00000 | 3.4100 | 16434.9600 | 4819.64000 2014-02-06 16:34:00 | 4821.10000 | 4822.47000 | 4818.50000 | 4818.92000 | 35.1060 | 169198.9200 | 4819.65997 2014-02-06 16:35:00 | 4820.96000 | 4822.37000 | 4818.63000 | 4820.00000 | 13.8290 | 66655.6200 | 4819.99000 2014-02-06 16:36:00 | 4818.70000 | 4819.40000 | 4816.74000 | 4819.40000 | 6.5070 | 31347.5000 | 4817.50000 2014-02-06 16:37:00 | . | . | . | . | . | . | . 2014-02-06 16:38:00 | 4820.00000 | 4820.01000 | 4820.00000 | 4820.01000 | 1.6840 | 8116.9000 | 4820.01000 2014-02-06 16:39:00 | 4818.00000 | 4820.00000 | 4816.99000 | 4816.99000 | 5.8570 | 28218.4800 | 4817.91000 2014-02-06 16:40:00 | 4816.99000 | 4821.00000 | 4816.99000 | 4819.40000 | 2.3010 | 11085.9200 | 4817.87000 2014-02-06 16:41:00 | 4819.35000 | 4821.49000 | 4817.01000 | 4820.99000 | 11.1000 | 53506.8000 | 4820.43000 2014-02-06 16:42:00 | 4820.99000 | 4821.00000 | 4820.98000 | 4820.98000 | 2.3370 | 11266.6700 | 4821.00000 2014-02-06 16:43:00 | 4820.00000 | 4822.00000 | 4815.49000 | 4820.88000 | 8.6850 | 41855.2100 | 4819.24999 2014-02-06 16:44:00 | 4822.00000 | 4822.50000 | 4816.67000 | 4821.00000 | 26.4530 | 127474.7500 | 4818.91002 2014-02-06 16:45:00 | 4821.00000 | 4824.00000 | 4820.00000 | 4823.00000 | 15.5250 | 74872.9700 | 4822.73998 2014-02-06 16:46:00 | 4822.99000 | 4823.00000 | 4821.00000 | 4823.00000 | 3.1100 | 14999.0100 | 4822.83000 2014-02-06 16:47:00 | 4822.99000 | 4822.99000 | 4819.09000 | 4820.00000 | 3.1880 | 15366.4200 | 4820.08000 2014-02-06 16:48:00 | 4819.09000 | 4821.60000 | 4816.10000 | 4819.04000 | 9.8850 | 47645.5200 | 4819.97999 2014-02-06 16:49:00 | 4819.06000 | 4820.00000 | 4819.06000 | 4819.37000 | 0.9320 | 4491.8600 | 4819.59000 2014-02-06 16:50:00 | 4819.37000 | 4823.99000 | 4819.37000 | 4820.25000 | 4.1540 | 20026.9800 | 4821.13000 2014-02-06 16:51:00 | 4820.35000 | 4824.00000 | 4820.35000 | 4820.54000 | 11.9690 | 57720.0700 | 4822.46000 2014-02-06 16:52:00 | 4820.55000 | 4820.62000 | 4820.51000 | 4820.51000 | 0.9800 | 4724.1400 | 4820.55000 2014-02-06 16:53:00 | 4820.43000 | 4820.54000 | 4818.48000 | 4818.48000 | 6.5490 | 31569.5900 | 4820.52000 2014-02-06 16:54:00 | . | . | . | . | . | . | . 2014-02-06 16:55:00 | 4818.69000 | 4820.54000 | 4818.57000 | 4818.63000 | 2.1270 | 10252.2500 | 4820.05000 2014-02-06 16:56:00 | 4818.64000 | 4820.52000 | 4818.64000 | 4820.36000 | 0.3200 | 1542.0400 | 4818.88000 2014-02-06 16:57:00 | 4818.88000 | 4820.54000 | 4816.50000 | 4820.54000 | 4.6810 | 22558.8500 | 4819.24000 2014-02-06 16:58:00 | 4818.19000 | 4820.40000 | 4816.00000 | 4816.00000 | 5.9520 | 28674.7000 | 4817.66000 2014-02-06 16:59:00 | 4816.00000 | 4818.18000 | 4816.00000 | 4818.18000 | 0.0500 | 240.8300 | 4816.51000 2014-02-06 17:00:00 | . | . | . | . | . | . | . 2014-02-06 17:01:00 | . | . | . | . | . | . | . 2014-02-06 17:02:00 | 4817.37000 | 4817.37000 | 4811.00000 | 4811.00000 | 1.3230 | 6369.8600 | 4814.71000 2014-02-06 17:03:00 | 4814.59000 | 4819.50000 | 4813.11000 | 4819.38000 | 9.7720 | 47069.0000 | 4816.72000 2014-02-06 17:04:00 | 4819.28000 | 4820.54000 | 4815.57000 | 4815.57000 | 9.6830 | 46660.9000 | 4818.85001 2014-02-06 17:05:00 | 4816.53000 | 4817.68000 | 4816.53000 | 4817.68000 | 8.5870 | 41359.6000 | 4816.53999 2014-02-06 17:06:00 | 4817.68000 | 4820.53000 | 4817.68000 | 4820.53000 | 0.0650 | 313.2800 | 4819.65000 2014-02-06 17:07:00 | 4820.53000 | 4820.53000 | 4818.14000 | 4818.14000 | 0.9530 | 4591.7700 | 4818.23000 2014-02-06 17:08:00 | 4817.87000 | 4817.88000 | 4817.87000 | 4817.87000 | 1.3080 | 6301.7800 | 4817.87000 2014-02-06 17:09:00 | 4817.88000 | 4817.88000 | 4817.88000 | 4817.88000 | 0.1710 | 823.8600 | 4817.88000 2014-02-06 17:10:00 | . | . | . | . | . | . | . 2014-02-06 17:11:00 | 4817.65000 | 4817.87000 | 4817.64000 | 4817.66000 | 2.0270 | 9765.5600 | 4817.74000 2014-02-06 17:12:00 | 4817.64000 | 4817.65000 | 4817.18000 | 4817.56000 | 6.0220 | 29009.6300 | 4817.28000 2014-02-06 17:13:00 | 4816.99000 | 4816.99000 | 4816.99000 | 4816.99000 | 0.2000 | 963.4000 | 4816.99000 2014-02-06 17:14:00 | 4813.32000 | 4814.92000 | 4810.00000 | 4810.18000 | 13.7780 | 66303.0300 | 4812.23999 2014-02-06 17:15:00 | 4813.57000 | 4814.99000 | 4810.60000 | 4810.60000 | 9.4920 | 45692.4000 | 4813.78000 2014-02-06 17:16:00 | 4810.83000 | 4812.81000 | 4809.90000 | 4809.90000 | 2.8460 | 13691.6500 | 4810.84000 2014-02-06 17:17:00 | 4809.88000 | 4809.88000 | 4808.01000 | 4808.03000 | 1.8760 | 9021.4000 | 4808.85000 2014-02-06 17:18:00 | 4809.57000 | 4809.57000 | 4807.00000 | 4808.01000 | 17.6640 | 84919.8300 | 4807.51001 2014-02-06 17:19:00 | 4807.00000 | 4810.00000 | 4805.00000 | 4808.04000 | 24.1090 | 115889.3100 | 4806.88999 2014-02-06 17:20:00 | 4808.02000 | 4810.40000 | 4806.13000 | 4810.40000 | 1.3190 | 6339.7900 | 4806.52000 2014-02-06 17:21:00 | 4810.40000 | 4810.40000 | 4804.57000 | 4806.61000 | 4.1950 | 20166.3400 | 4807.23000 2014-02-06 17:22:00 | 4804.58000 | 4805.98000 | 4804.58000 | 4805.98000 | 0.4690 | 2253.7200 | 4805.38000 2014-02-06 17:23:00 | 4805.98000 | 4805.98000 | 4800.69000 | 4800.69000 | 12.6900 | 60937.9500 | 4802.05000 2014-02-06 17:24:00 | 4800.69000 | 4807.25000 | 4800.10000 | 4803.38000 | 19.4410 | 93359.7500 | 4802.21000 2014-02-06 17:25:00 | 4807.61000 | 4807.61000 | 4800.00000 | 4803.01000 | 16.3970 | 78720.9900 | 4800.93999 2014-02-06 17:26:00 | 4803.01000 | 4803.01000 | 4800.00000 | 4802.96000 | 5.5130 | 26464.7400 | 4800.42000 2014-02-06 17:27:00 | 4802.95000 | 4802.95000 | 4800.00000 | 4802.78000 | 6.9810 | 33514.5900 | 4800.83000 2014-02-06 17:28:00 | 4802.24000 | 4802.24000 | 4800.90000 | 4800.90000 | 0.5010 | 2405.5300 | 4801.45000 2014-02-06 17:29:00 | 4800.83000 | 4805.02000 | 4800.00000 | 4801.88000 | 35.2450 | 169246.9300 | 4802.01004 2014-02-06 17:30:00 | 4800.62000 | 4800.66000 | 4800.45000 | 4800.45000 | 3.4820 | 16715.6800 | 4800.60000 2014-02-06 17:31:00 | 4801.04000 | 4806.81000 | 4801.04000 | 4803.58000 | 16.4520 | 79043.4200 | 4804.49001 2014-02-06 17:32:00 | 4802.55000 | 4802.55000 | 4802.53000 | 4802.53000 | 0.0200 | 96.0500 | 4802.54000 2014-02-06 17:33:00 | 4801.36000 | 4806.99000 | 4801.36000 | 4806.99000 | 5.6630 | 27206.4300 | 4804.24000 2014-02-06 17:34:00 | 4806.98000 | 4806.98000 | 4802.22000 | 4802.23000 | 2.9390 | 14117.4800 | 4803.50000 2014-02-06 17:35:00 | 4800.50000 | 4800.50000 | 4800.00000 | 4800.22000 | 28.6860 | 137694.7300 | 4800.06998 2014-02-06 17:36:00 | 4800.27000 | 4803.11000 | 4800.06000 | 4803.00000 | 7.9830 | 38331.2900 | 4801.61001 2014-02-06 17:37:00 | 4804.05000 | 4804.06000 | 4800.47000 | 4800.67000 | 4.3410 | 20850.0600 | 4803.05000 2014-02-06 17:38:00 | 4800.00000 | 4802.08000 | 4800.00000 | 4802.08000 | 5.2140 | 25028.0300 | 4800.16000 2014-02-06 17:39:00 | 4801.20000 | 4807.36000 | 4801.20000 | 4807.36000 | 7.9550 | 38225.6400 | 4805.22999 2014-02-06 17:40:00 | 4807.27000 | 4808.83000 | 4805.31000 | 4806.03000 | 0.2760 | 1326.7300 | 4806.99000 2014-02-06 17:41:00 | 4809.66000 | 4809.98000 | 4804.32000 | 4805.32000 | 1.4220 | 6834.0700 | 4805.96000 2014-02-06 17:42:00 | 4808.98000 | 4808.98000 | 4802.85000 | 4807.82000 | 6.2820 | 30191.1300 | 4805.97000 2014-02-06 17:43:00 | 4808.37000 | 4808.44000 | 4807.98000 | 4807.98000 | 1.7450 | 8390.5600 | 4808.34000 2014-02-06 17:44:00 | 4803.13000 | 4807.97000 | 4803.13000 | 4803.18000 | 31.1560 | 149721.0800 | 4805.52997 2014-02-06 17:45:00 | 4807.67000 | 4807.99000 | 4807.67000 | 4807.99000 | 5.2490 | 25237.1300 | 4807.99000 2014-02-06 17:46:00 | 4808.33000 | 4808.44000 | 4806.18000 | 4807.99000 | 8.1430 | 39143.3700 | 4807.00001 2014-02-06 17:47:00 | 4807.99000 | 4808.25000 | 4804.00000 | 4804.00000 | 8.9600 | 43069.2300 | 4806.83000 2014-02-06 17:48:00 | 4807.99000 | 4807.99000 | 4802.00000 | 4804.26000 | 16.1580 | 77631.4400 | 4804.51999 2014-02-06 17:49:00 | 4804.78000 | 4806.88000 | 4799.38000 | 4799.39000 | 20.3800 | 97896.4200 | 4803.55000 2014-02-06 17:50:00 | 4799.39000 | 4804.48000 | 4799.39000 | 4804.36000 | 2.6520 | 12729.6300 | 4800.01000 2014-02-06 17:51:00 | 4804.49000 | 4808.04000 | 4799.35000 | 4800.23000 | 18.2040 | 87424.0300 | 4802.46002 2014-02-06 17:52:00 | 4807.99000 | 4807.99000 | 4799.19000 | 4800.00000 | 8.1980 | 39349.1600 | 4799.85000 2014-02-06 17:53:00 | 4799.91000 | 4803.92000 | 4799.91000 | 4803.92000 | 9.9100 | 47606.8100 | 4803.92000 2014-02-06 17:54:00 | 4804.49000 | 4804.49000 | 4799.88000 | 4799.88000 | 11.4740 | 55098.5100 | 4802.03001 2014-02-06 17:55:00 | 4801.88000 | 4823.00000 | 4799.89000 | 4804.27000 | 17.3510 | 83345.9700 | 4803.53000 2014-02-06 17:56:00 | 4804.37000 | 4822.98000 | 4799.77000 | 4805.32000 | 19.0060 | 91305.4700 | 4804.02998 2014-02-06 17:57:00 | 4805.33000 | 4822.54000 | 4805.33000 | 4805.77000 | 1.9590 | 9427.6200 | 4812.46000 2014-02-06 17:58:00 | 4805.87000 | 4818.04000 | 4800.00000 | 4808.29000 | 13.4370 | 64584.3300 | 4806.44999 2014-02-06 17:59:00 | 4808.40000 | 4816.52000 | 4808.40000 | 4814.73000 | 18.4700 | 88921.8200 | 4814.39000 2014-02-06 18:00:00 | 4808.84000 | 4808.84000 | 4808.84000 | 4808.84000 | 0.7000 | 3366.1900 | 4808.84000 2014-02-06 18:01:00 | 4808.84000 | 4810.81000 | 4800.00000 | 4805.57000 | 3.5600 | 17095.7900 | 4802.19000 2014-02-06 18:02:00 | 4805.57000 | 4807.86000 | 4805.57000 | 4807.86000 | 1.7800 | 8555.0500 | 4806.21000 2014-02-06 18:03:00 | 4810.78000 | 4818.96000 | 4810.78000 | 4811.42000 | 7.7620 | 37381.8800 | 4816.01000 2014-02-06 18:04:00 | 4812.99000 | 4812.99000 | 4812.99000 | 4812.99000 | 0.0100 | 48.1300 | 4812.99000 2014-02-06 18:05:00 | 4817.99000 | 4817.99000 | 4813.70000 | 4814.06000 | 15.9900 | 77036.4100 | 4817.79000 2014-02-06 18:06:00 | 4815.69000 | 4819.87000 | 4815.69000 | 4818.29000 | 5.3520 | 25781.0400 | 4817.09000 2014-02-06 18:07:00 | 4818.40000 | 4819.35000 | 4818.40000 | 4819.19000 | 3.0060 | 14486.0600 | 4819.05000 2014-02-06 18:08:00 | 4817.24000 | 4817.35000 | 4805.00000 | 4810.40000 | 2.7000 | 12986.9400 | 4809.98000 2014-02-06 18:09:00 | 4815.94000 | 4816.43000 | 4809.24000 | 4809.24000 | 3.2620 | 15699.5600 | 4812.86000 2014-02-06 18:10:00 | . | . | . | . | . | . | . 2014-02-06 18:11:00 | 4815.82000 | 4817.77000 | 4811.03000 | 4816.55000 | 32.4080 | 156071.2200 | 4815.81999 2014-02-06 18:12:00 | 4810.21000 | 4810.67000 | 4810.21000 | 4810.67000 | 1.7860 | 8591.1400 | 4810.27000 2014-02-06 18:13:00 | 4815.68000 | 4815.68000 | 4811.32000 | 4811.32000 | 0.9950 | 4787.7100 | 4811.77000 2014-02-06 18:14:00 | 4813.98000 | 4816.26000 | 4811.56000 | 4811.56000 | 13.1940 | 63515.0600 | 4813.94001 2014-02-06 18:15:00 | 4812.25000 | 4817.14000 | 4811.58000 | 4814.50000 | 18.4820 | 88976.0400 | 4814.20001 2014-02-06 18:16:00 | 4812.23000 | 4816.49000 | 4812.23000 | 4816.49000 | 8.4650 | 40753.2000 | 4814.31999 2014-02-06 18:17:00 | 4816.02000 | 4816.60000 | 4814.23000 | 4815.61000 | 5.2300 | 25184.7200 | 4815.43000 2014-02-06 18:18:00 | 4813.73000 | 4813.73000 | 4809.09000 | 4809.09000 | 5.6700 | 27271.5800 | 4809.80000 2014-02-06 18:19:00 | 4807.68000 | 4816.18000 | 4807.68000 | 4811.09000 | 24.0440 | 115688.2600 | 4811.52002 2014-02-06 18:20:00 | 4815.90000 | 4815.90000 | 4815.90000 | 4815.90000 | 0.2610 | 1256.9500 | 4815.90000 2014-02-06 18:21:00 | 4811.88000 | 4812.57000 | 4806.90000 | 4812.20000 | 9.7990 | 47127.7700 | 4809.45000 2014-02-06 18:22:00 | 4806.90000 | 4819.00000 | 4806.71000 | 4817.37000 | 11.5820 | 55721.1200 | 4811.01000 2014-02-06 18:23:00 | 4812.48000 | 4814.58000 | 4810.92000 | 4814.47000 | 2.1160 | 10184.1900 | 4812.95000 2014-02-06 18:24:00 | 4814.47000 | 4819.00000 | 4809.88000 | 4811.88000 | 5.5800 | 26879.0500 | 4817.03000 2014-02-06 18:25:00 | 4811.88000 | 4819.98000 | 4811.88000 | 4814.95000 | 11.3760 | 54795.7100 | 4816.77999 2014-02-06 18:26:00 | 4819.98000 | 4819.98000 | 4819.98000 | 4819.98000 | 0.0580 | 279.5600 | 4819.98000 2014-02-06 18:27:00 | 4816.63000 | 4816.63000 | 4812.39000 | 4812.65000 | 8.0350 | 38672.4100 | 4812.98999 2014-02-06 18:28:00 | . | . | . | . | . | . | . 2014-02-06 18:29:00 | 4810.43000 | 4814.22000 | 4809.93000 | 4810.57000 | 12.5060 | 60171.6900 | 4811.42999 2014-02-06 18:30:00 | . | . | . | . | . | . | . 2014-02-06 18:31:00 | . | . | . | . | . | . | . 2014-02-06 18:32:00 | 4809.78000 | 4809.78000 | 4809.78000 | 4809.78000 | 0.0100 | 48.1000 | 4809.78000 2014-02-06 18:33:00 | 4808.47000 | 4815.50000 | 4807.03000 | 4814.55000 | 9.8260 | 47290.0400 | 4812.74999 2014-02-06 18:34:00 | 4815.35000 | 4815.35000 | 4809.99000 | 4809.99000 | 0.7940 | 3823.3300 | 4815.28000 2014-02-06 18:35:00 | 4807.00000 | 4807.00000 | 4804.48000 | 4804.76000 | 3.2670 | 15697.6700 | 4804.92000 2014-02-06 18:36:00 | . | . | . | . | . | . | . 2014-02-06 18:37:00 | 4808.36000 | 4810.54000 | 4805.00000 | 4806.19000 | 14.8350 | 71319.7900 | 4807.53998 2014-02-06 18:38:00 | 4809.64000 | 4809.64000 | 4809.64000 | 4809.64000 | 15.7400 | 75703.7300 | 4809.64000 2014-02-06 18:39:00 | 4807.71000 | 4809.69000 | 4806.80000 | 4809.43000 | 13.2910 | 63909.3600 | 4808.47000 2014-02-06 18:40:00 | 4809.34000 | 4809.67000 | 4807.08000 | 4808.90000 | 5.7890 | 27839.2500 | 4808.99000 2014-02-06 18:41:00 | 4808.79000 | 4808.79001 | 4808.79000 | 4808.79000 | 6.6240 | 31853.4200 | 4808.79001 2014-02-06 18:42:00 | 4809.63000 | 4809.63000 | 4807.24000 | 4807.24000 | 5.5000 | 26450.5800 | 4809.20000 2014-02-06 18:43:00 | . | . | . | . | . | . | . 2014-02-06 18:44:00 | . | . | . | . | . | . | . 2014-02-06 18:45:00 | 4809.99000 | 4809.99000 | 4809.99000 | 4809.99000 | 1.2000 | 5771.9900 | 4809.99000 2014-02-06 18:46:00 | 4810.64000 | 4813.11000 | 4810.64000 | 4813.11000 | 10.6250 | 51127.2100 | 4811.96999 2014-02-06 18:47:00 | 4810.47000 | 4810.47000 | 4805.04000 | 4805.41000 | 12.0320 | 57855.2400 | 4808.45000 2014-02-06 18:48:00 | 4810.89000 | 4810.89000 | 4804.00000 | 4807.00000 | 7.7990 | 37496.5400 | 4807.87000 2014-02-06 18:49:00 | 4804.00000 | 4804.00000 | 4801.98000 | 4802.02000 | 2.5420 | 12207.2700 | 4802.23000 2014-02-06 18:50:00 | 4802.12000 | 4802.18000 | 4801.01000 | 4801.96000 | 3.6330 | 17444.8900 | 4801.79000 2014-02-06 18:51:00 | 4801.93000 | 4804.32000 | 4801.79000 | 4804.23000 | 7.7640 | 37289.1200 | 4802.82001 2014-02-06 18:52:00 | 4804.23000 | 4805.00000 | 4801.87000 | 4805.00000 | 9.7900 | 47024.1400 | 4803.28000 2014-02-06 18:53:00 | 4806.74000 | 4806.74000 | 4805.29000 | 4805.54000 | 5.0200 | 24128.5600 | 4806.49000 2014-02-06 18:54:00 | 4805.65000 | 4805.66000 | 4802.04000 | 4803.79000 | 4.8820 | 23453.6000 | 4804.10000 2014-02-06 18:55:00 | 4804.85000 | 4807.56000 | 4800.00000 | 4807.49000 | 39.6790 | 190575.6000 | 4802.92999 2014-02-06 18:56:00 | 4807.49000 | 4807.65000 | 4807.49000 | 4807.52000 | 1.0830 | 5206.5600 | 4807.53000 2014-02-06 18:57:00 | 4805.81000 | 4807.89000 | 4801.21000 | 4801.21000 | 11.7240 | 56345.1400 | 4805.97001 2014-02-06 18:58:00 | 4804.79000 | 4804.79000 | 4800.01000 | 4801.28000 | 8.6910 | 41743.0900 | 4803.02000 2014-02-06 18:59:00 | 4800.01000 | 4804.38000 | 4800.01000 | 4804.38000 | 8.6280 | 41443.4200 | 4803.36000 2014-02-06 19:00:00 | 4801.99000 | 4801.99000 | 4801.99000 | 4801.99000 | 0.6020 | 2890.8000 | 4801.99000 2014-02-06 19:01:00 | 4801.99000 | 4801.99000 | 4801.90000 | 4801.90000 | 0.0740 | 355.3500 | 4801.98000 2014-02-06 19:02:00 | 4801.80000 | 4801.80000 | 4801.66000 | 4801.66000 | 0.1690 | 811.5000 | 4801.75000 2014-02-06 19:03:00 | 4801.64000 | 4801.64000 | 4801.64000 | 4801.64000 | 0.9390 | 4508.7400 | 4801.64000 2014-02-06 19:04:00 | 4801.64000 | 4801.70000 | 4800.01000 | 4800.46000 | 3.5880 | 17223.7200 | 4800.37000 2014-02-06 19:05:00 | 4801.69000 | 4801.69000 | 4801.69000 | 4801.69000 | 0.9700 | 4657.6400 | 4801.69000 2014-02-06 19:06:00 | 4801.64000 | 4801.64000 | 4801.64000 | 4801.64000 | 0.0820 | 393.7300 | 4801.64000 2014-02-06 19:07:00 | 4801.60000 | 4801.60000 | 4801.49000 | 4801.60000 | 0.6360 | 3053.8100 | 4801.58000 2014-02-06 19:08:00 | 4801.59000 | 4801.59000 | 4801.59000 | 4801.59000 | 0.2500 | 1200.4000 | 4801.59000 2014-02-06 19:09:00 | . | . | . | . | . | . | . 2014-02-06 19:10:00 | 4800.01000 | 4800.45000 | 4800.01000 | 4800.45000 | 1.0000 | 4800.4200 | 4800.42000 2014-02-06 19:11:00 | . | . | . | . | . | . | . 2014-02-06 19:12:00 | 4801.47000 | 4806.01000 | 4801.47000 | 4806.01000 | 5.5300 | 26552.4100 | 4801.52000 2014-02-06 19:13:00 | 4807.15000 | 4808.41000 | 4806.01000 | 4808.34000 | 4.2290 | 20334.5300 | 4808.35000 2014-02-06 19:14:00 | 4806.50000 | 4808.26000 | 4802.39000 | 4807.00000 | 6.3700 | 30614.7300 | 4806.08000 2014-02-06 19:15:00 | 4805.99000 | 4805.99000 | 4803.99000 | 4804.00000 | 1.6100 | 7736.0100 | 4804.97000 2014-02-06 19:16:00 | 4804.00000 | 4804.00000 | 4800.79000 | 4800.79000 | 6.1240 | 29401.8800 | 4801.09001 2014-02-06 19:17:00 | 4800.17000 | 4801.00000 | 4800.17000 | 4801.00000 | 1.0800 | 5184.7100 | 4800.66000 2014-02-06 19:18:00 | 4801.00000 | 4804.00000 | 4801.00000 | 4803.32000 | 3.2600 | 15655.0700 | 4802.17000 2014-02-06 19:19:00 | 4804.00000 | 4806.00000 | 4801.83000 | 4802.66000 | 11.6330 | 55889.9000 | 4804.43001 2014-02-06 19:20:00 | 4806.74000 | 4810.18000 | 4802.52000 | 4804.52000 | 2.5560 | 12287.0000 | 4807.12000 2014-02-06 19:21:00 | 4808.34000 | 4811.30000 | 4804.52000 | 4805.60000 | 6.8180 | 32801.6800 | 4811.04000 2014-02-06 19:22:00 | 4810.53000 | 4810.53000 | 4803.09000 | 4808.72000 | 7.4900 | 36016.6300 | 4808.63000 2014-02-06 19:23:00 | . | . | . | . | . | . | . 2014-02-06 19:24:00 | 4808.41000 | 4809.22000 | 4804.81000 | 4809.22000 | 13.9470 | 67061.7000 | 4808.31999 2014-02-06 19:25:00 | . | . | . | . | . | . | . 2014-02-06 19:26:00 | 4810.35000 | 4813.11000 | 4804.34000 | 4804.34000 | 10.0040 | 48084.9700 | 4806.57001 2014-02-06 19:27:00 | 4813.10000 | 4813.10000 | 4805.10000 | 4813.10000 | 0.6030 | 2902.1400 | 4812.84000 2014-02-06 19:28:00 | . | . | . | . | . | . | . 2014-02-06 19:29:00 | 4813.10000 | 4813.11000 | 4805.02000 | 4806.55000 | 13.8010 | 66378.1600 | 4809.66000 2014-02-06 19:30:00 | 4810.17000 | 4810.17000 | 4805.63000 | 4807.74000 | 1.9930 | 9584.4900 | 4809.08000 2014-02-06 19:31:00 | 4808.31000 | 4809.53000 | 4807.19000 | 4807.19000 | 4.1990 | 20189.1600 | 4808.09000 2014-02-06 19:32:00 | 4806.74000 | 4806.74000 | 4806.13000 | 4806.72000 | 1.1520 | 5537.0500 | 4806.46000 2014-02-06 19:33:00 | 4809.39000 | 4809.46000 | 4804.00000 | 4809.46000 | 2.9540 | 14199.4000 | 4806.84000 2014-02-06 19:34:00 | 4810.82000 | 4813.09000 | 4803.00000 | 4811.48000 | 3.2830 | 15775.9500 | 4805.34000 2014-02-06 19:35:00 | . | . | . | . | . | . | . 2014-02-06 19:36:00 | . | . | . | . | . | . | . 2014-02-06 19:37:00 | 4806.32000 | 4809.44000 | 4804.61000 | 4806.42000 | 17.8570 | 85851.7100 | 4807.72999 2014-02-06 19:38:00 | 4804.64000 | 4804.64000 | 4803.19000 | 4803.19000 | 7.0560 | 33891.5700 | 4803.22999 2014-02-06 19:39:00 | 4809.55000 | 4809.55000 | 4809.55000 | 4809.55000 | 0.0230 | 110.6200 | 4809.55000 2014-02-06 19:40:00 | 4806.08000 | 4809.55000 | 4806.08000 | 4809.55000 | 2.4680 | 11868.3500 | 4808.89000 2014-02-06 19:41:00 | 4808.10000 | 4809.51000 | 4801.68000 | 4809.51000 | 16.4540 | 79070.5800 | 4805.55001 2014-02-06 19:42:00 | 4809.51000 | 4809.51000 | 4809.49000 | 4809.49000 | 0.1980 | 952.2800 | 4809.50000 2014-02-06 19:43:00 | 4809.49000 | 4809.49000 | 4809.49000 | 4809.49000 | 0.1630 | 783.9500 | 4809.49000 2014-02-06 19:44:00 | 4808.45000 | 4809.49000 | 4808.20000 | 4808.20000 | 10.0130 | 48145.5300 | 4808.30001 2014-02-06 19:45:00 | . | . | . | . | . | . | . 2014-02-06 19:46:00 | 4805.30000 | 4808.10000 | 4805.26000 | 4808.10000 | 5.1870 | 24933.9700 | 4807.01000 2014-02-06 19:47:00 | 4807.22000 | 4807.22000 | 4807.22000 | 4807.22000 | 9.1800 | 44130.2800 | 4807.22000 2014-02-06 19:48:00 | 4809.49000 | 4809.49000 | 4809.49000 | 4809.49000 | 0.0180 | 86.5700 | 4809.49000 2014-02-06 19:49:00 | 4809.49000 | 4816.01000 | 4809.01000 | 4815.56000 | 3.2020 | 15406.8300 | 4811.63000 2014-02-06 19:50:00 | 4809.33000 | 4809.33000 | 4809.33000 | 4809.33000 | 0.0200 | 96.1900 | 4809.33000 2014-02-06 19:51:00 | . | . | . | . | . | . | . 2014-02-06 19:52:00 | 4812.85000 | 4817.39000 | 4812.85000 | 4814.32000 | 7.8960 | 38012.9900 | 4814.20999 2014-02-06 19:53:00 | 4809.59000 | 4811.56000 | 4803.11000 | 4810.39000 | 9.2280 | 44363.3400 | 4807.47000 2014-02-06 19:54:00 | 4805.76000 | 4811.58000 | 4804.33000 | 4811.58000 | 5.8320 | 28048.5100 | 4809.42000 2014-02-06 19:55:00 | 4811.58000 | 4811.58000 | 4811.58000 | 4811.58000 | 0.3130 | 1506.0200 | 4811.58000 2014-02-06 19:56:00 | 4811.58000 | 4811.58000 | 4811.58000 | 4811.58000 | 0.0830 | 399.3600 | 4811.58000 2014-02-06 19:57:00 | 4809.10000 | 4810.98000 | 4809.10000 | 4810.98000 | 14.2610 | 68583.0700 | 4809.13000 2014-02-06 19:58:00 | . | . | . | . | . | . | . 2014-02-06 19:59:00 | 4808.20000 | 4808.20000 | 4804.75000 | 4804.75000 | 7.4650 | 35893.1400 | 4808.18999 2014-02-06 20:00:00 | 4812.91000 | 4812.91000 | 4806.32000 | 4812.91000 | 5.8300 | 28041.0200 | 4809.78000 2014-02-06 20:01:00 | 4807.44000 | 4815.82000 | 4807.44000 | 4815.82000 | 1.0480 | 5045.2500 | 4814.17000 2014-02-06 20:02:00 | 4815.00000 | 4820.00000 | 4808.33000 | 4820.00000 | 18.1440 | 87328.0400 | 4813.05002 2014-02-06 20:03:00 | 4814.06000 | 4824.00000 | 4814.06000 | 4823.97000 | 12.6550 | 61009.3500 | 4820.96999 2014-02-06 20:04:00 | 4823.97000 | 4824.00000 | 4804.00000 | 4806.68000 | 11.1440 | 53727.1200 | 4821.17001 2014-02-06 20:05:00 | 4819.48000 | 4819.48000 | 4806.10000 | 4818.78000 | 6.6460 | 31969.0900 | 4810.27999 2014-02-06 20:06:00 | 4818.62000 | 4818.62000 | 4817.89000 | 4817.90000 | 0.9900 | 4769.7600 | 4817.94000 2014-02-06 20:07:00 | 4809.93000 | 4816.39000 | 4808.62000 | 4810.44000 | 5.4830 | 26374.8400 | 4810.29000 2014-02-06 20:08:00 | 4815.38000 | 4816.31000 | 4807.74000 | 4815.39000 | 7.3410 | 35329.9300 | 4812.69000 2014-02-06 20:09:00 | 4815.39000 | 4815.39000 | 4809.56000 | 4812.09000 | 4.5830 | 22056.9700 | 4812.78000 2014-02-06 20:10:00 | 4813.99000 | 4813.99000 | 4813.99000 | 4813.99000 | 1.8380 | 8848.1100 | 4813.99000 2014-02-06 20:11:00 | 4813.99000 | 4815.00000 | 4813.00000 | 4813.49000 | 6.4220 | 30912.8500 | 4813.59000 2014-02-06 20:12:00 | 4813.00000 | 4814.98000 | 4808.48000 | 4809.71000 | 9.2730 | 44604.9800 | 4810.20001 2014-02-06 20:13:00 | 4814.99000 | 4814.99000 | 4807.71000 | 4813.99000 | 13.0000 | 62549.8700 | 4811.53000 2014-02-06 20:14:00 | 4813.99000 | 4813.99000 | 4811.07000 | 4811.07000 | 9.7860 | 47081.4100 | 4811.09999 2014-02-06 20:15:00 | 4812.77000 | 4812.77000 | 4812.16000 | 4812.16000 | 0.3330 | 1602.4600 | 4812.18000 2014-02-06 20:16:00 | 4808.03000 | 4810.34000 | 4808.03000 | 4810.34000 | 20.6970 | 99533.6800 | 4809.08999 2014-02-06 20:17:00 | 4809.12000 | 4811.11000 | 4809.12000 | 4811.11000 | 17.2380 | 82933.3600 | 4811.07999 2014-02-06 20:18:00 | 4812.99000 | 4812.99000 | 4812.99000 | 4812.99000 | 0.1020 | 490.9200 | 4812.99000 2014-02-06 20:19:00 | 4813.00000 | 4813.00000 | 4810.07000 | 4812.99000 | 2.4650 | 11863.4600 | 4812.76000 2014-02-06 20:20:00 | 4810.26000 | 4810.26000 | 4805.16000 | 4805.16000 | 19.4240 | 93345.2100 | 4805.66002 2014-02-06 20:21:00 | 4810.04000 | 4810.04000 | 4809.98000 | 4809.98000 | 3.8080 | 18316.5000 | 4810.01000 2014-02-06 20:22:00 | 4805.35000 | 4810.00000 | 4805.35000 | 4807.04000 | 9.8250 | 47230.2400 | 4807.15001 2014-02-06 20:23:00 | 4807.41000 | 4810.00000 | 4805.46000 | 4810.00000 | 13.4980 | 64889.3600 | 4807.32999 2014-02-06 20:24:00 | 4809.96000 | 4812.99000 | 4809.96000 | 4812.40000 | 1.9940 | 9594.8500 | 4811.86000 2014-02-06 20:25:00 | 4807.90000 | 4813.00000 | 4807.90000 | 4812.11000 | 10.1690 | 48911.5300 | 4809.87000 2014-02-06 20:26:00 | 4812.11000 | 4813.00000 | 4804.59000 | 4813.00000 | 8.9950 | 43258.4500 | 4809.17001 2014-02-06 20:27:00 | 4807.69000 | 4812.58000 | 4805.92000 | 4810.80000 | 5.1380 | 24712.1800 | 4809.69000 2014-02-06 20:28:00 | 4811.20000 | 4813.53000 | 4806.62000 | 4813.53000 | 22.7280 | 109341.7400 | 4810.87999 2014-02-06 20:29:00 | 4813.00000 | 4813.00000 | 4807.54000 | 4812.00000 | 6.8980 | 33196.8600 | 4812.53000 2014-02-06 20:30:00 | 4811.95000 | 4811.95000 | 4810.28000 | 4810.28000 | 5.9380 | 28563.4800 | 4810.29000 2014-02-06 20:31:00 | 4813.00000 | 4813.53000 | 4813.00000 | 4813.53000 | 7.6420 | 36784.6100 | 4813.48000 2014-02-06 20:32:00 | 4813.53000 | 4813.53000 | 4813.53000 | 4813.53000 | 0.3180 | 1530.7000 | 4813.53000 2014-02-06 20:33:00 | 4813.53000 | 4813.53000 | 4813.53000 | 4813.53000 | 4.9990 | 24062.8400 | 4813.53000 2014-02-06 20:34:00 | . | . | . | . | . | . | . 2014-02-06 20:35:00 | 4813.47000 | 4813.47000 | 4813.47000 | 4813.47000 | 1.9220 | 9251.4900 | 4813.47000 2014-02-06 20:36:00 | 4815.93000 | 4816.87000 | 4815.93000 | 4816.87000 | 4.5930 | 22120.0000 | 4816.03000 2014-02-06 20:37:00 | 4816.00000 | 4816.69000 | 4813.90000 | 4813.90000 | 4.4650 | 21503.4200 | 4816.00000 2014-02-06 20:38:00 | 4814.00000 | 4816.46000 | 4813.06000 | 4816.40000 | 0.8650 | 4165.2300 | 4815.30000 2014-02-06 20:39:00 | 4816.38000 | 4819.40000 | 4816.37000 | 4816.87000 | 6.6390 | 31984.4200 | 4817.66000 2014-02-06 20:40:00 | 4816.85000 | 4824.00000 | 4816.84000 | 4822.79000 | 10.4320 | 50272.6800 | 4819.08000 2014-02-06 20:41:00 | 4821.02000 | 4823.86000 | 4819.30000 | 4819.30000 | 36.3220 | 175148.0300 | 4822.09002 2014-02-06 20:42:00 | 4815.42000 | 4817.87000 | 4814.53000 | 4815.95000 | 5.7950 | 27910.3000 | 4816.26999 2014-02-06 20:43:00 | 4818.62000 | 4818.62000 | 4814.27000 | 4814.40000 | 3.8200 | 18394.8900 | 4815.42000 2014-02-06 20:44:00 | 4818.74000 | 4818.74000 | 4816.27000 | 4818.58000 | 12.0930 | 58243.4700 | 4816.30001 2014-02-06 20:45:00 | 4818.54000 | 4818.54000 | 4813.50000 | 4818.44000 | 9.1970 | 44295.6600 | 4816.31999 2014-02-06 20:46:00 | 4815.56000 | 4817.02000 | 4813.11000 | 4813.84000 | 10.5900 | 50980.1500 | 4813.99000 2014-02-06 20:47:00 | 4817.91000 | 4817.91000 | 4817.91000 | 4817.91000 | 0.2850 | 1373.1000 | 4817.91000 2014-02-06 20:48:00 | 4817.84000 | 4817.84000 | 4817.76000 | 4817.76000 | 0.0810 | 390.2400 | 4817.81000 2014-02-06 20:49:00 | 4821.84000 | 4823.81000 | 4821.84000 | 4823.81000 | 15.0100 | 72375.8400 | 4821.84000 2014-02-06 20:50:00 | 4823.63000 | 4824.00000 | 4823.60000 | 4824.00000 | 1.2160 | 5865.7100 | 4823.77000 2014-02-06 20:51:00 | 4816.21000 | 4823.37000 | 4816.21000 | 4820.21000 | 11.2010 | 53989.0100 | 4820.02000 2014-02-06 20:52:00 | 4823.12000 | 4823.99000 | 4819.43000 | 4822.86000 | 0.1410 | 679.8900 | 4821.93000 2014-02-06 20:53:00 | 4823.85000 | 4823.99000 | 4820.60000 | 4823.99000 | 10.2850 | 49582.3700 | 4820.83999 2014-02-06 20:54:00 | 4823.99000 | 4824.00000 | 4823.09000 | 4824.00000 | 2.4870 | 11996.2300 | 4823.57000 2014-02-06 20:55:00 | 4824.00000 | 4824.00000 | 4819.05000 | 4819.47000 | 3.0910 | 14900.9700 | 4820.76000 2014-02-06 20:56:00 | 4824.00000 | 4824.00000 | 4819.73000 | 4822.02000 | 11.7500 | 56661.9700 | 4822.30000 2014-02-06 20:57:00 | 4824.00000 | 4824.00000 | 4822.62000 | 4824.00000 | 3.4230 | 16512.3100 | 4823.93000 2014-02-06 20:58:00 | 4824.00000 | 4824.00000 | 4824.00000 | 4824.00000 | 0.1010 | 487.2200 | 4824.00000 2014-02-06 20:59:00 | 4824.00000 | 4824.00000 | 4820.78000 | 4823.99000 | 19.4440 | 93763.8400 | 4822.25002 2014-02-06 21:00:00 | 4823.99000 | 4823.99000 | 4823.99000 | 4823.99000 | 0.1310 | 631.9400 | 4823.99000 2014-02-06 21:01:00 | 4821.15000 | 4822.99000 | 4821.15000 | 4822.99000 | 0.2490 | 1200.5600 | 4821.51000 2014-02-06 21:02:00 | 4821.30000 | 4822.99000 | 4821.29000 | 4822.98000 | 0.9170 | 4421.2300 | 4821.41000 2014-02-06 21:03:00 | 4822.99000 | 4822.99000 | 4820.99000 | 4822.95000 | 5.7950 | 27938.7000 | 4821.16999 2014-02-06 21:04:00 | 4822.88000 | 4822.88000 | 4822.72000 | 4822.72000 | 0.1800 | 868.1000 | 4822.79000 2014-02-06 21:05:00 | 4822.71000 | 4822.71000 | 4821.00000 | 4821.01000 | 0.3560 | 1716.4500 | 4821.50000 2014-02-06 21:06:00 | 4821.01000 | 4822.48000 | 4821.01000 | 4822.48000 | 0.2130 | 1026.9000 | 4821.11000 2014-02-06 21:07:00 | 4822.24000 | 4822.24000 | 4821.01000 | 4821.01000 | 0.3560 | 1716.4400 | 4821.47000 2014-02-06 21:08:00 | 4821.91000 | 4823.00000 | 4821.85000 | 4823.00000 | 0.4000 | 1929.0400 | 4822.60000 2014-02-06 21:09:00 | 4822.99000 | 4822.99000 | 4822.99000 | 4822.99000 | 0.0860 | 414.7800 | 4822.99000 2014-02-06 21:10:00 | . | . | . | . | . | . | . 2014-02-06 21:11:00 | 4822.99000 | 4825.00000 | 4818.19000 | 4821.14000 | 17.7570 | 85663.4500 | 4824.20999 2014-02-06 21:12:00 | 4824.87000 | 4824.87000 | 4818.37000 | 4824.64000 | 10.0290 | 48353.7700 | 4821.39000 2014-02-06 21:13:00 | 4824.62000 | 4824.62000 | 4820.04000 | 4824.33000 | 5.1750 | 24958.9900 | 4822.98999 2014-02-06 21:14:00 | 4824.28000 | 4825.00000 | 4821.81000 | 4822.01000 | 17.2260 | 83097.4300 | 4823.94999 2014-02-06 21:15:00 | . | . | . | . | . | . | . 2014-02-06 21:16:00 | . | . | . | . | . | . | . 2014-02-06 21:17:00 | 4823.67000 | 4823.67000 | 4817.93000 | 4822.00000 | 1.0680 | 5148.7700 | 4820.95000 2014-02-06 21:18:00 | 4822.00000 | 4822.01000 | 4820.00000 | 4822.01000 | 3.4860 | 16803.1400 | 4820.18000 2014-02-06 21:19:00 | 4822.00000 | 4822.01000 | 4814.99000 | 4815.00000 | 13.5680 | 65375.5400 | 4818.35999 2014-02-06 21:20:00 | 4815.00000 | 4823.50000 | 4815.00000 | 4823.50000 | 7.6300 | 36781.8300 | 4820.69000 2014-02-06 21:21:00 | 4823.50000 | 4823.50000 | 4823.50000 | 4823.50000 | 0.1980 | 955.0500 | 4823.50000 2014-02-06 21:22:00 | 4823.50000 | 4823.90000 | 4821.00000 | 4823.90000 | 5.0700 | 24451.5900 | 4822.80000 2014-02-06 21:23:00 | 4818.96000 | 4821.37000 | 4818.96000 | 4821.23000 | 0.2340 | 1128.1400 | 4821.10000 2014-02-06 21:24:00 | 4821.30000 | 4823.90000 | 4819.85000 | 4823.90000 | 5.7210 | 27586.1300 | 4821.91000 2014-02-06 21:25:00 | 4823.50000 | 4823.50000 | 4818.56000 | 4818.56000 | 11.8130 | 56939.2900 | 4820.05001 2014-02-06 21:26:00 | 4818.44000 | 4818.45000 | 4814.00000 | 4814.00000 | 6.5670 | 31631.0800 | 4816.67000 2014-02-06 21:27:00 | 4815.87000 | 4815.87000 | 4815.87000 | 4815.87000 | 0.0100 | 48.1600 | 4815.87000 2014-02-06 21:28:00 | 4814.08000 | 4819.93000 | 4814.08000 | 4819.93000 | 2.6870 | 12940.5300 | 4815.98000 2014-02-06 21:29:00 | 4822.00000 | 4822.00000 | 4822.00000 | 4822.00000 | 0.3200 | 1543.0400 | 4822.00000 2014-02-06 21:30:00 | 4822.00000 | 4822.00000 | 4822.00000 | 4822.00000 | 0.5600 | 2700.3200 | 4822.00000 2014-02-06 21:31:00 | 4822.00000 | 4822.00000 | 4822.00000 | 4822.00000 | 0.1940 | 935.4700 | 4822.00000 2014-02-06 21:32:00 | 4822.00000 | 4822.00000 | 4813.79000 | 4820.42000 | 17.5150 | 84370.0200 | 4817.00998 2014-02-06 21:33:00 | 4818.57000 | 4822.00000 | 4814.76000 | 4817.15000 | 5.5440 | 26721.8700 | 4819.96000 2014-02-06 21:34:00 | 4821.20000 | 4821.32000 | 4815.96000 | 4818.60000 | 5.4040 | 26040.8600 | 4818.81000 2014-02-06 21:35:00 | . | . | . | . | . | . | . 2014-02-06 21:36:00 | 4821.18000 | 4821.66000 | 4815.12000 | 4819.07000 | 6.6120 | 31847.8500 | 4816.67000 2014-02-06 21:37:00 | 4814.24000 | 4819.40000 | 4814.10000 | 4819.40000 | 2.0220 | 9734.3100 | 4814.20000 2014-02-06 21:38:00 | . | . | . | . | . | . | . 2014-02-06 21:39:00 | 4815.88000 | 4815.88000 | 4815.58000 | 4815.58000 | 24.5100 | 118034.4900 | 4815.77000 2014-02-06 21:40:00 | 4816.23000 | 4821.99000 | 4814.82000 | 4821.99000 | 4.8480 | 23359.3000 | 4818.34000 2014-02-06 21:41:00 | 4820.66000 | 4820.69000 | 4812.48000 | 4812.76000 | 9.6500 | 46498.0000 | 4818.45000 2014-02-06 21:42:00 | 4817.48000 | 4817.48000 | 4799.38000 | 4799.38000 | 10.3040 | 49543.6600 | 4808.20001 2014-02-06 21:43:00 | 4799.21000 | 4799.21000 | 4794.98000 | 4794.98000 | 14.0920 | 67574.4600 | 4795.24001 2014-02-06 21:44:00 | 4791.01000 | 4794.98000 | 4790.00000 | 4791.00000 | 8.9010 | 42641.2300 | 4790.61000 2014-02-06 21:45:00 | 4795.00000 | 4799.00000 | 4793.00000 | 4793.10000 | 13.4260 | 64383.5200 | 4795.43999 2014-02-06 21:46:00 | 4793.19000 | 4793.19000 | 4793.00000 | 4793.00000 | 4.0000 | 19172.2000 | 4793.05000 2014-02-06 21:47:00 | 4792.46000 | 4792.46000 | 4792.46000 | 4792.46000 | 0.6290 | 3014.4600 | 4792.46000 2014-02-06 21:48:00 | 4792.45000 | 4792.46000 | 4792.45000 | 4792.45000 | 1.5420 | 7389.9600 | 4792.45000 2014-02-06 21:49:00 | . | . | . | . | . | . | . 2014-02-06 21:50:00 | . | . | . | . | . | . | . 2014-02-06 21:51:00 | 4791.86000 | 4791.86000 | 4791.86000 | 4791.86000 | 0.0260 | 124.5900 | 4791.86000 2014-02-06 21:52:00 | 4791.86000 | 4794.00000 | 4790.96000 | 4792.08000 | 6.8460 | 32809.3700 | 4792.48999 2014-02-06 21:53:00 | 4791.31000 | 4794.00000 | 4790.38000 | 4794.00000 | 27.0290 | 129560.4700 | 4793.38999 2014-02-06 21:54:00 | 4794.00000 | 4795.00000 | 4793.51000 | 4794.25000 | 9.3080 | 44623.6200 | 4794.11000 2014-02-06 21:55:00 | 4795.00000 | 4799.00000 | 4791.67000 | 4799.00000 | 14.9300 | 71580.5300 | 4794.41000 2014-02-06 21:56:00 | 4799.00000 | 4806.85000 | 4799.00000 | 4806.85000 | 15.0910 | 72482.8800 | 4803.05000 2014-02-06 21:57:00 | 4807.08000 | 4809.00000 | 4807.08000 | 4809.00000 | 5.3750 | 25848.2100 | 4808.96999 2014-02-06 21:58:00 | 4802.01000 | 4820.00000 | 4802.01000 | 4820.00000 | 2.5940 | 12490.2300 | 4815.05000 2014-02-06 21:59:00 | 4815.42000 | 4819.99000 | 4809.04000 | 4810.00000 | 3.8840 | 18696.8700 | 4813.82000 2014-02-06 22:00:00 | 4804.69000 | 4809.00000 | 4788.73000 | 4789.44000 | 19.0180 | 91130.5300 | 4791.79999 2014-02-06 22:01:00 | 4793.99000 | 4793.99000 | 4792.99000 | 4792.99000 | 0.1100 | 527.2700 | 4793.35000 2014-02-06 22:02:00 | 4789.79000 | 4789.80000 | 4789.37000 | 4789.38000 | 8.4540 | 40489.7300 | 4789.42001 2014-02-06 22:03:00 | 4789.48000 | 4789.48000 | 4784.39000 | 4784.39000 | 14.3780 | 68841.3000 | 4787.95999 2014-02-06 22:04:00 | 4784.38000 | 4785.00000 | 4784.00000 | 4784.99000 | 3.3480 | 16018.2800 | 4784.43000 2014-02-06 22:05:00 | 4784.99000 | 4785.00000 | 4782.99000 | 4783.00000 | 17.0600 | 81626.4700 | 4784.67000 2014-02-06 22:06:00 | 4783.00000 | 4785.00000 | 4780.00000 | 4782.19000 | 13.4870 | 64497.9700 | 4782.22999 2014-02-06 22:07:00 | 4782.19000 | 4782.19000 | 4780.00000 | 4780.00000 | 17.9790 | 85940.2700 | 4780.04000 2014-02-06 22:08:00 | 4780.00000 | 4780.00000 | 4780.00000 | 4780.00000 | 0.0230 | 109.9400 | 4780.00000 2014-02-06 22:09:00 | 4780.00000 | 4780.27000 | 4780.00000 | 4780.26000 | 3.5160 | 16807.1300 | 4780.19000 2014-02-06 22:10:00 | 4780.00000 | 4780.00000 | 4775.00000 | 4775.39000 | 11.8320 | 56512.8700 | 4776.27000 2014-02-06 22:11:00 | 4775.39000 | 4776.02000 | 4772.79000 | 4773.98000 | 22.6420 | 108088.2600 | 4773.79001 2014-02-06 22:12:00 | 4773.96000 | 4773.96000 | 4771.00000 | 4773.94000 | 2.0400 | 9737.0100 | 4773.04000 2014-02-06 22:13:00 | 4773.93000 | 4774.91000 | 4773.93000 | 4774.91000 | 3.4240 | 16346.5600 | 4774.11000 2014-02-06 22:14:00 | 4774.05000 | 4774.05000 | 4760.00000 | 4770.77000 | 27.5540 | 131394.8900 | 4768.63002 2014-02-06 22:15:00 | 4774.00000 | 4785.00000 | 4761.00000 | 4771.46000 | 38.5810 | 184169.9200 | 4773.59001 2014-02-06 22:16:00 | 4765.80000 | 4785.00000 | 4760.00000 | 4768.03000 | 21.8790 | 104399.4900 | 4771.68000 2014-02-06 22:17:00 | 4765.88000 | 4780.00000 | 4765.00000 | 4770.96000 | 11.8960 | 56734.2200 | 4769.17999 2014-02-06 22:18:00 | 4780.00000 | 4785.00000 | 4758.00000 | 4760.00000 | 25.5370 | 121834.3400 | 4770.88998 2014-02-06 22:19:00 | 4768.75000 | 4820.00000 | 4766.69000 | 4770.39000 | 22.0620 | 105354.3300 | 4775.38001 2014-02-06 22:20:00 | 4790.26000 | 4792.58000 | 4775.27000 | 4775.38000 | 4.1250 | 19725.1400 | 4781.85000 2014-02-06 22:21:00 | 4777.37000 | 4785.40000 | 4777.23000 | 4777.33000 | 10.3330 | 49399.5400 | 4780.75001 2014-02-06 22:22:00 | 4781.45000 | 4783.24000 | 4777.69000 | 4783.24000 | 3.7040 | 17704.8900 | 4779.94000 2014-02-06 22:23:00 | 4780.01000 | 4781.87000 | 4776.57000 | 4781.87000 | 1.6170 | 7728.6200 | 4779.60000 2014-02-06 22:24:00 | . | . | . | . | . | . | . 2014-02-06 22:25:00 | 4780.48000 | 4780.99000 | 4776.59000 | 4780.00000 | 5.3530 | 25585.9600 | 4779.74000 2014-02-06 22:26:00 | 4779.99000 | 4781.00000 | 4778.03000 | 4780.38000 | 10.3460 | 49442.6500 | 4778.90999 2014-02-06 22:27:00 | 4780.35000 | 4786.00000 | 4780.35000 | 4785.91000 | 6.5230 | 31198.7600 | 4782.89000 2014-02-06 22:28:00 | 4783.37000 | 4785.81000 | 4782.34000 | 4785.70000 | 13.9540 | 66753.5500 | 4783.83001 2014-02-06 22:29:00 | . | . | . | . | . | . | . 2014-02-06 22:30:00 | 4786.00000 | 4790.00000 | 4786.00000 | 4789.20000 | 9.9250 | 47537.5800 | 4789.67999 2014-02-06 22:31:00 | 4789.20000 | 4797.99000 | 4789.19000 | 4789.65000 | 8.7720 | 42025.9700 | 4790.92000 2014-02-06 22:32:00 | 4794.37000 | 4794.37000 | 4792.08000 | 4792.08000 | 15.2100 | 72902.2200 | 4793.05000 2014-02-06 22:33:00 | 4790.68000 | 4790.79000 | 4789.07000 | 4789.60000 | 2.4400 | 11686.9900 | 4789.75000 2014-02-06 22:34:00 | 4780.00000 | 4788.79000 | 4780.00000 | 4781.98000 | 18.3270 | 87625.2300 | 4781.20999 2014-02-06 22:35:00 | 4785.99000 | 4789.00000 | 4782.88000 | 4789.00000 | 13.5440 | 64845.0500 | 4787.73001 2014-02-06 22:36:00 | 4792.68000 | 4794.62000 | 4787.21000 | 4792.82000 | 8.9850 | 43051.4100 | 4791.47999 2014-02-06 22:37:00 | 4791.99000 | 4791.99000 | 4785.00000 | 4788.00000 | 4.6650 | 22333.0500 | 4787.36000 2014-02-06 22:38:00 | 4787.99000 | 4791.93000 | 4785.06000 | 4788.53000 | 18.8550 | 90278.9800 | 4788.06998 2014-02-06 22:39:00 | 4789.48000 | 4791.74000 | 4786.00000 | 4791.74000 | 8.9540 | 42890.2000 | 4790.06001 2014-02-06 22:40:00 | 4789.48000 | 4791.81000 | 4788.26000 | 4791.81000 | 11.7670 | 56369.4600 | 4790.46999 2014-02-06 22:41:00 | 4787.22000 | 4790.00000 | 4787.22000 | 4790.00000 | 1.6740 | 8016.7700 | 4788.99000 2014-02-06 22:42:00 | 4787.31000 | 4787.31000 | 4780.01000 | 4780.01000 | 4.1020 | 19622.8000 | 4783.72000 2014-02-06 22:43:00 | 4784.90000 | 4784.90000 | 4784.74000 | 4784.74000 | 0.2800 | 1339.7700 | 4784.88000 2014-02-06 22:44:00 | 4782.41000 | 4782.41000 | 4782.40000 | 4782.40000 | 0.1400 | 669.5400 | 4782.40000 2014-02-06 22:45:00 | . | . | . | . | . | . | . 2014-02-06 22:46:00 | 4782.11000 | 4782.17000 | 4782.10000 | 4782.16000 | 0.7600 | 3634.4000 | 4782.11000 2014-02-06 22:47:00 | 4784.97000 | 4784.97000 | 4784.92000 | 4784.92000 | 2.5130 | 12024.5700 | 4784.95000 2014-02-06 22:48:00 | 4787.26000 | 4787.26000 | 4781.01000 | 4781.01000 | 21.5590 | 103195.2700 | 4786.64000 2014-02-06 22:49:00 | 4781.66000 | 4784.15000 | 4781.00000 | 4783.60000 | 10.0180 | 47901.1300 | 4781.51000 2014-02-06 22:50:00 | 4783.90000 | 4783.90000 | 4780.00000 | 4780.00000 | 16.9010 | 80798.6200 | 4780.70000 2014-02-06 22:51:00 | 4778.51000 | 4778.51000 | 4776.99000 | 4776.99000 | 0.5850 | 2794.7200 | 4777.31000 2014-02-06 22:52:00 | 4777.47000 | 4780.44000 | 4777.35000 | 4777.35000 | 1.5820 | 7558.4000 | 4777.75000 2014-02-06 22:53:00 | 4776.81000 | 4777.02000 | 4776.81000 | 4776.81000 | 0.5560 | 2656.0100 | 4776.99000 2014-02-06 22:54:00 | 4777.03000 | 4777.03000 | 4777.03000 | 4777.03000 | 0.9890 | 4724.4800 | 4777.03000 2014-02-06 22:55:00 | 4776.16000 | 4776.16000 | 4773.69000 | 4773.69000 | 0.8800 | 4202.7400 | 4775.84000 2014-02-06 22:56:00 | 4773.06000 | 4773.06000 | 4769.28000 | 4770.53000 | 2.8070 | 13389.0500 | 4769.88000 2014-02-06 22:57:00 | 4770.59000 | 4770.59000 | 4770.35000 | 4770.35000 | 1.0950 | 5223.5600 | 4770.37000 2014-02-06 22:58:00 | 4768.53000 | 4768.53000 | 4758.00000 | 4760.03000 | 13.1900 | 62787.1200 | 4760.21000 2014-02-06 22:59:00 | 4760.70000 | 4760.70000 | 4758.61000 | 4758.61000 | 1.1100 | 5282.2900 | 4758.82000 2014-02-06 23:00:00 | 4760.35000 | 4770.00000 | 4758.00000 | 4762.34000 | 21.4640 | 102291.7200 | 4765.73002 2014-02-06 23:01:00 | 4762.29000 | 4766.31000 | 4762.27000 | 4766.31000 | 1.3860 | 6600.9000 | 4762.56000 2014-02-06 23:02:00 | 4769.05000 | 4769.05000 | 4761.04000 | 4764.17000 | 6.8860 | 32803.2300 | 4763.75999 2014-02-06 23:03:00 | 4768.71000 | 4769.83000 | 4763.28000 | 4765.23000 | 17.0930 | 81492.9300 | 4767.62001 2014-02-06 23:04:00 | 4770.00000 | 4775.00000 | 4765.76000 | 4767.57000 | 23.3850 | 111536.3200 | 4769.56998 2014-02-06 23:05:00 | . | . | . | . | . | . | . 2014-02-06 23:06:00 | 4768.59000 | 4774.99000 | 4768.00000 | 4774.99000 | 4.3540 | 20770.5200 | 4770.45000 2014-02-06 23:07:00 | 4772.40000 | 4774.99000 | 4771.46000 | 4771.56000 | 16.3970 | 78258.7500 | 4772.74999 2014-02-06 23:08:00 | 4771.98000 | 4771.98001 | 4771.98000 | 4771.98000 | 9.5940 | 45782.3800 | 4771.98001 2014-02-06 23:09:00 | 4774.99000 | 4774.99000 | 4774.99000 | 4774.99000 | 0.7380 | 3523.9400 | 4774.99000 2014-02-06 23:10:00 | 4774.99000 | 4777.42000 | 4774.99000 | 4777.42000 | 0.6470 | 3089.6600 | 4775.37000 2014-02-06 23:11:00 | 4777.56000 | 4778.53000 | 4775.44000 | 4777.76000 | 25.0800 | 119814.3100 | 4777.29000 2014-02-06 23:12:00 | 4775.90000 | 4778.31000 | 4771.82000 | 4773.76000 | 5.1930 | 24799.0500 | 4775.48000 2014-02-06 23:13:00 | 4774.68000 | 4777.99000 | 4771.77000 | 4776.05000 | 10.7850 | 51510.1800 | 4776.08999 2014-02-06 23:14:00 | 4777.98000 | 4777.98000 | 4773.70000 | 4777.25000 | 5.9530 | 28428.4700 | 4775.49000 2014-02-06 23:15:00 | 4774.82000 | 4776.99000 | 4774.82000 | 4776.99000 | 16.0840 | 76798.3900 | 4774.83001 2014-02-06 23:16:00 | 4774.00000 | 4774.00000 | 4772.00000 | 4772.00000 | 2.0340 | 9707.1100 | 4772.43000 2014-02-06 23:17:00 | 4772.00000 | 4772.00000 | 4768.18000 | 4769.50000 | 7.3160 | 34895.9200 | 4769.80999 2014-02-06 23:18:00 | 4770.77000 | 4771.59000 | 4769.89000 | 4769.96000 | 12.1520 | 57964.6100 | 4769.96001 2014-02-06 23:19:00 | 4769.93000 | 4769.93000 | 4769.84000 | 4769.84000 | 0.9620 | 4588.6400 | 4769.90000 2014-02-06 23:20:00 | 4769.74000 | 4775.03000 | 4769.74000 | 4774.87000 | 8.3930 | 40061.2200 | 4773.17001 2014-02-06 23:21:00 | 4776.99000 | 4776.99000 | 4773.12000 | 4776.44000 | 7.6500 | 36529.1200 | 4775.05000 2014-02-06 23:22:00 | 4774.37000 | 4775.00000 | 4774.37000 | 4775.00000 | 8.1000 | 38672.4600 | 4774.38000 2014-02-06 23:23:00 | 4775.04000 | 4775.05000 | 4768.08000 | 4769.91000 | 9.6230 | 45916.4400 | 4771.53001 2014-02-06 23:24:00 | 4768.50000 | 4777.03000 | 4768.26000 | 4777.00000 | 16.2010 | 77350.2700 | 4774.41000 2014-02-06 23:25:00 | 4771.61000 | 4778.80000 | 4771.52000 | 4778.80000 | 4.6480 | 22198.1500 | 4775.85000 2014-02-06 23:26:00 | 4770.11000 | 4776.48000 | 4768.59000 | 4768.75000 | 32.3850 | 154505.0000 | 4770.87997 2014-02-06 23:27:00 | 4776.78000 | 4776.78000 | 4770.22000 | 4770.22000 | 5.7000 | 27191.5700 | 4770.45000 2014-02-06 23:28:00 | 4773.80000 | 4775.68000 | 4768.10000 | 4768.13000 | 38.0990 | 181778.7100 | 4771.21999 2014-02-06 23:29:00 | . | . | . | . | . | . | . 2014-02-06 23:30:00 | 4768.01000 | 4768.11000 | 4762.00000 | 4762.00000 | 5.7800 | 27555.8200 | 4767.44000 2014-02-06 23:31:00 | 4762.43000 | 4762.43000 | 4761.00000 | 4761.39000 | 10.1460 | 48315.8400 | 4762.05999 2014-02-06 23:32:00 | 4761.38000 | 4761.38000 | 4761.00000 | 4761.19000 | 3.4370 | 16364.1800 | 4761.18000 2014-02-06 23:33:00 | 4761.05000 | 4765.52000 | 4761.04000 | 4765.52000 | 2.0250 | 9643.0400 | 4762.00000 2014-02-06 23:34:00 | 4766.23000 | 4766.23000 | 4761.01000 | 4761.01000 | 13.7580 | 65510.9500 | 4761.65999 2014-02-06 23:35:00 | 4761.01000 | 4765.78000 | 4761.01000 | 4765.78000 | 7.2390 | 34466.4800 | 4761.22000 2014-02-06 23:36:00 | . | . | . | . | . | . | . 2014-02-06 23:37:00 | . | . | . | . | . | . | . 2014-02-06 23:38:00 | 4765.00000 | 4767.34000 | 4763.57000 | 4767.34000 | 2.3960 | 11416.1700 | 4764.68000 2014-02-06 23:39:00 | 4764.96000 | 4768.83000 | 4764.96000 | 4768.80000 | 5.7470 | 27389.1900 | 4765.82000 2014-02-06 23:40:00 | 4768.78000 | 4777.34000 | 4768.74000 | 4777.34000 | 5.3410 | 25476.1400 | 4769.92000 2014-02-06 23:41:00 | 4776.16000 | 4777.00000 | 4769.35000 | 4777.00000 | 7.3230 | 34964.9500 | 4774.68000 2014-02-06 23:42:00 | 4777.00000 | 4777.00000 | 4775.00000 | 4775.00000 | 4.2770 | 20426.1200 | 4775.81000 2014-02-06 23:43:00 | 4775.91000 | 4775.91000 | 4775.00000 | 4775.00000 | 1.4400 | 6876.6600 | 4775.46000 2014-02-06 23:44:00 | 4775.00000 | 4775.00000 | 4770.73000 | 4774.92000 | 12.3790 | 59103.5700 | 4774.50000 2014-02-06 23:45:00 | 4774.89000 | 4779.00000 | 4772.24000 | 4775.08000 | 6.2220 | 29724.1100 | 4777.26000 2014-02-06 23:46:00 | 4777.22000 | 4780.00000 | 4777.19000 | 4779.98000 | 6.8240 | 32606.2700 | 4778.18001 2014-02-06 23:47:00 | 4779.97000 | 4779.97000 | 4777.34000 | 4778.00000 | 2.3400 | 11181.7500 | 4778.52000 2014-02-06 23:48:00 | 4777.78000 | 4777.97000 | 4775.00000 | 4777.97000 | 1.1060 | 5281.4200 | 4775.25000 2014-02-06 23:49:00 | 4777.97000 | 4777.98000 | 4774.82000 | 4776.60000 | 2.2490 | 10745.1700 | 4777.76000 2014-02-06 23:50:00 | 4777.22000 | 4777.71000 | 4774.99000 | 4776.90000 | 10.4620 | 49970.2400 | 4776.36000 2014-02-06 23:51:00 | 4775.00000 | 4785.00000 | 4775.00000 | 4783.18000 | 8.1610 | 39022.7000 | 4781.61000 2014-02-06 23:52:00 | 4783.61000 | 4785.13000 | 4780.65000 | 4781.50000 | 15.1410 | 72432.4300 | 4783.86000 2014-02-06 23:53:00 | 4784.99000 | 4792.06000 | 4784.99000 | 4787.00000 | 16.0390 | 76769.3600 | 4786.42000 2014-02-06 23:54:00 | 4787.00000 | 4789.19000 | 4787.00000 | 4787.00000 | 9.8520 | 47171.6200 | 4788.02000 2014-02-06 23:55:00 | 4789.52000 | 4792.99000 | 4789.30000 | 4790.01000 | 17.9030 | 85769.3400 | 4790.78001 2014-02-06 23:56:00 | 4790.00000 | 4790.01000 | 4780.00000 | 4780.01000 | 6.5940 | 31563.6200 | 4786.72001 2014-02-06 23:57:00 | 4780.01000 | 4780.01000 | 4780.01000 | 4780.01000 | 0.0210 | 100.3800 | 4780.01000 2014-02-06 23:58:00 | . | . | . | . | . | . | . 2014-02-06 23:59:00 | 4780.01000 | 4780.01000 | 4780.01000 | 4780.01000 | 0.0170 | 81.2600 | 4780.01000 2014-02-07 00:00:00 | 4781.10000 | 4781.10000 | 4780.01000 | 4780.01000 | 1.2000 | 5737.1000 | 4780.92000 2014-02-07 00:01:00 | 4780.89000 | 4781.04000 | 4780.01000 | 4781.04000 | 5.2580 | 25137.6400 | 4780.84000 2014-02-07 00:02:00 | 4782.73000 | 4784.55000 | 4782.51000 | 4782.81000 | 10.0850 | 48234.7600 | 4782.81999 2014-02-07 00:03:00 | 4784.99000 | 4787.79000 | 4783.39000 | 4787.03000 | 30.1430 | 144238.5600 | 4785.14002 2014-02-07 00:04:00 | 4783.23000 | 4787.99000 | 4783.23000 | 4785.93000 | 23.4440 | 112195.6800 | 4785.69002 2014-02-07 00:05:00 | 4787.89000 | 4790.00000 | 4785.02000 | 4785.02000 | 11.0890 | 53101.9700 | 4788.71000 2014-02-07 00:06:00 | 4786.36000 | 4788.00000 | 4783.00000 | 4784.43000 | 37.9050 | 181362.3900 | 4784.65996 2014-02-07 00:07:00 | 4785.94000 | 4787.99000 | 4783.79000 | 4784.01000 | 25.7300 | 123102.6400 | 4784.40000 2014-02-07 00:08:00 | 4785.43000 | 4785.43000 | 4785.41000 | 4785.41000 | 1.0600 | 5072.5400 | 4785.41000 2014-02-07 00:09:00 | 4785.52000 | 4785.52000 | 4785.52000 | 4785.52000 | 0.0910 | 435.4800 | 4785.52000 2014-02-07 00:10:00 | 4786.08000 | 4786.08000 | 4785.98000 | 4785.98000 | 0.9170 | 4388.7900 | 4786.03000 2014-02-07 00:11:00 | 4785.79000 | 4785.82000 | 4784.03000 | 4784.03000 | 2.7490 | 13152.7600 | 4784.56000 2014-02-07 00:12:00 | 4784.02000 | 4784.02000 | 4784.02000 | 4784.02000 | 1.4350 | 6865.0700 | 4784.02000 2014-02-07 00:13:00 | 4783.02000 | 4783.02000 | 4780.00000 | 4780.41000 | 10.3510 | 49488.7900 | 4781.06000 2014-02-07 00:14:00 | 4784.02000 | 4785.99000 | 4780.35000 | 4784.24000 | 14.3260 | 68514.2200 | 4782.50999 2014-02-07 00:15:00 | 4782.56000 | 4785.79000 | 4780.94000 | 4784.72000 | 33.2520 | 159028.7300 | 4782.53001 2014-02-07 00:16:00 | 4784.90000 | 4785.67000 | 4781.53000 | 4781.53000 | 27.0690 | 129488.4300 | 4783.63999 2014-02-07 00:17:00 | 4782.66000 | 4784.10000 | 4780.00000 | 4780.59000 | 18.8140 | 89955.9900 | 4781.33002 2014-02-07 00:18:00 | 4780.12000 | 4780.12000 | 4780.00000 | 4780.00000 | 7.2820 | 34808.1700 | 4780.03000 2014-02-07 00:19:00 | 4779.52000 | 4779.52000 | 4777.99000 | 4777.99000 | 1.1600 | 5543.1400 | 4778.57000 2014-02-07 00:20:00 | 4777.89000 | 4777.89000 | 4774.84000 | 4775.70000 | 26.1380 | 124830.6600 | 4775.82999 2014-02-07 00:21:00 | 4775.77000 | 4775.77000 | 4775.77000 | 4775.77000 | 0.0400 | 191.0300 | 4775.77000 2014-02-07 00:22:00 | 4774.82000 | 4776.15000 | 4769.00000 | 4776.15000 | 13.2620 | 63270.6600 | 4770.82001 2014-02-07 00:23:00 | 4775.33000 | 4777.96000 | 4769.88000 | 4777.96000 | 27.2960 | 130304.2000 | 4773.74998 2014-02-07 00:24:00 | 4776.99000 | 4777.00000 | 4771.54000 | 4771.54000 | 3.6830 | 17581.5500 | 4773.70000 2014-02-07 00:25:00 | 4778.00000 | 4779.00000 | 4776.94000 | 4778.99000 | 5.6450 | 26973.6400 | 4778.31999 2014-02-07 00:26:00 | 4778.99000 | 4779.00000 | 4773.73000 | 4779.00000 | 36.6460 | 175054.7500 | 4776.90997 2014-02-07 00:27:00 | 4779.00000 | 4779.00000 | 4774.45000 | 4776.03000 | 15.2670 | 72925.2000 | 4776.65999 2014-02-07 00:28:00 | 4776.17000 | 4777.48000 | 4772.31000 | 4777.48000 | 3.9300 | 18769.8600 | 4776.05000 2014-02-07 00:29:00 | 4776.00000 | 4777.85000 | 4772.66000 | 4777.69000 | 2.8830 | 13768.0500 | 4775.60000 2014-02-07 00:30:00 | 4774.77000 | 4778.00000 | 4774.77000 | 4778.00000 | 3.3920 | 16205.8900 | 4777.68000 2014-02-07 00:31:00 | 4778.00000 | 4783.00000 | 4778.00000 | 4781.49000 | 2.7680 | 13226.0400 | 4778.19000 2014-02-07 00:32:00 | 4778.31000 | 4784.00000 | 4778.31000 | 4780.76000 | 9.0030 | 43036.2600 | 4780.21001 2014-02-07 00:33:00 | 4780.75000 | 4784.00000 | 4779.00000 | 4780.70000 | 11.4180 | 54592.7600 | 4781.29000 2014-02-07 00:34:00 | 4780.74000 | 4781.80000 | 4780.13000 | 4781.80000 | 4.5330 | 21673.3200 | 4781.23000 2014-02-07 00:35:00 | 4781.67000 | 4785.01000 | 4780.17000 | 4785.00000 | 20.9610 | 100261.9400 | 4783.26000 2014-02-07 00:36:00 | 4783.96000 | 4783.96000 | 4780.00000 | 4780.00000 | 11.9710 | 57227.4800 | 4780.51000 2014-02-07 00:37:00 | 4779.98000 | 4780.00000 | 4777.49000 | 4777.50000 | 10.9070 | 52116.6200 | 4778.26999 2014-02-07 00:38:00 | 4777.50000 | 4781.03000 | 4775.29000 | 4777.85000 | 49.6180 | 237081.3700 | 4778.12998 2014-02-07 00:39:00 | 4782.32000 | 4783.40000 | 4777.25000 | 4780.81000 | 23.8610 | 114090.6400 | 4781.47000 2014-02-07 00:40:00 | 4779.21000 | 4781.08000 | 4779.21000 | 4781.08000 | 25.9160 | 123885.8900 | 4780.28998 2014-02-07 00:41:00 | 4780.00000 | 4781.13000 | 4776.00000 | 4776.00000 | 4.3880 | 20973.9700 | 4779.85000 2014-02-07 00:42:00 | 4778.91000 | 4779.57000 | 4775.96000 | 4775.97000 | 20.3670 | 97310.9300 | 4777.86999 2014-02-07 00:43:00 | 4774.27000 | 4778.32000 | 4772.56000 | 4774.29000 | 12.6020 | 60171.8600 | 4774.79001 2014-02-07 00:44:00 | 4774.29000 | 4778.32000 | 4774.28000 | 4777.47000 | 7.7280 | 36905.7000 | 4775.58000 2014-02-07 00:45:00 | 4777.36000 | 4777.36000 | 4774.34000 | 4777.23000 | 11.3020 | 53974.6300 | 4775.67000 2014-02-07 00:46:00 | 4777.31000 | 4779.00000 | 4775.02000 | 4779.00000 | 35.3450 | 168844.2100 | 4777.02996 2014-02-07 00:47:00 | 4776.00000 | 4779.00000 | 4774.99000 | 4774.99000 | 16.2600 | 77655.2000 | 4775.84000 2014-02-07 00:48:00 | 4774.97000 | 4775.01000 | 4774.31000 | 4774.95000 | 14.1760 | 67689.4400 | 4774.92999 2014-02-07 00:49:00 | 4774.95000 | 4774.95000 | 4774.21000 | 4774.34000 | 14.2740 | 68148.7300 | 4774.33001 2014-02-07 00:50:00 | 4774.34000 | 4774.34000 | 4769.93000 | 4769.93000 | 14.2860 | 68156.1300 | 4770.82999 2014-02-07 00:51:00 | 4769.93000 | 4774.34000 | 4769.88000 | 4774.34000 | 10.2060 | 48713.0700 | 4772.97999 2014-02-07 00:52:00 | 4774.34000 | 4774.34000 | 4773.03000 | 4774.29000 | 3.5650 | 17020.3700 | 4774.30000 2014-02-07 00:53:00 | 4774.34000 | 4774.34000 | 4772.88000 | 4772.88000 | 2.5800 | 12314.3600 | 4773.01000 2014-02-07 00:54:00 | 4771.95000 | 4772.88000 | 4770.80000 | 4770.80000 | 6.1600 | 29390.3900 | 4771.17000 2014-02-07 00:55:00 | 4770.80000 | 4770.80000 | 4768.99000 | 4768.99000 | 0.4250 | 2027.1300 | 4769.71000 2014-02-07 00:56:00 | 4763.00000 | 4769.15000 | 4762.99000 | 4767.98000 | 16.8940 | 80538.7800 | 4767.30001 2014-02-07 00:57:00 | 4767.98000 | 4769.50000 | 4767.98000 | 4768.00000 | 6.8090 | 32468.6400 | 4768.49000 2014-02-07 00:58:00 | 4768.94000 | 4769.50000 | 4768.21000 | 4768.22000 | 4.3100 | 20555.0000 | 4769.14000 2014-02-07 00:59:00 | 4769.44000 | 4769.50000 | 4768.33000 | 4769.49000 | 4.9980 | 23836.3700 | 4769.18000 2014-02-07 01:00:00 | 4768.99000 | 4769.50000 | 4768.03000 | 4769.50000 | 16.2370 | 77440.7600 | 4769.39999 2014-02-07 01:01:00 | 4767.99000 | 4769.49000 | 4766.10000 | 4766.10000 | 15.3830 | 73349.8600 | 4768.24001 2014-02-07 01:02:00 | 4768.38000 | 4768.99000 | 4767.00000 | 4767.00000 | 7.8280 | 37322.3200 | 4767.80000 2014-02-07 01:03:00 | 4769.50000 | 4770.00000 | 4767.00000 | 4769.50000 | 8.5720 | 40876.9300 | 4768.66000 2014-02-07 01:04:00 | 4770.00000 | 4774.34000 | 4768.03000 | 4773.77000 | 12.1610 | 58048.2000 | 4773.31000 2014-02-07 01:05:00 | 4773.77000 | 4774.30000 | 4768.00000 | 4772.99000 | 79.1899 | 377909.4400 | 4772.19000 2014-02-07 01:06:00 | 4767.48000 | 4771.40000 | 4766.10000 | 4769.38000 | 67.3869 | 321323.2100 | 4768.32996 2014-02-07 01:07:00 | 4769.38000 | 4772.00000 | 4769.38000 | 4772.00000 | 4.9240 | 23491.8200 | 4770.88000 2014-02-07 01:08:00 | . | . | . | . | . | . | . 2014-02-07 01:09:00 | 4769.84000 | 4769.84000 | 4766.10000 | 4766.10000 | 6.7000 | 31937.2800 | 4766.76000 2014-02-07 01:10:00 | 4769.71000 | 4769.71000 | 4766.10000 | 4766.10000 | 11.6150 | 55358.7400 | 4766.13999 2014-02-07 01:11:00 | 4766.04000 | 4766.44000 | 4765.00000 | 4765.00000 | 5.3720 | 25600.0600 | 4765.46000 2014-02-07 01:12:00 | 4768.00000 | 4768.37000 | 4762.98000 | 4766.48000 | 48.1560 | 229504.9300 | 4765.85996 2014-02-07 01:13:00 | 4766.31000 | 4768.00000 | 4764.23000 | 4767.95000 | 32.7540 | 156126.6100 | 4766.64003 2014-02-07 01:14:00 | 4767.96000 | 4767.98000 | 4766.16000 | 4767.98000 | 9.2000 | 43864.2700 | 4767.86000 2014-02-07 01:15:00 | 4767.98000 | 4770.00000 | 4767.98000 | 4770.00000 | 1.4770 | 7044.4700 | 4769.44000 2014-02-07 01:16:00 | 4770.00000 | 4770.01000 | 4764.30000 | 4766.63000 | 44.4760 | 212067.1500 | 4768.12996 2014-02-07 01:17:00 | 4770.00000 | 4770.00000 | 4770.00000 | 4770.00000 | 1.0030 | 4784.3100 | 4770.00000 2014-02-07 01:18:00 | 4770.00000 | 4770.00000 | 4766.00000 | 4766.01000 | 25.1790 | 120038.3800 | 4767.39999 2014-02-07 01:19:00 | 4766.00000 | 4766.01000 | 4765.00000 | 4765.91000 | 7.1290 | 33971.5400 | 4765.26000 2014-02-07 01:20:00 | 4765.07000 | 4765.08000 | 4763.10000 | 4763.20000 | 10.0880 | 48065.7200 | 4764.64000 2014-02-07 01:21:00 | 4764.85000 | 4764.85000 | 4763.10000 | 4764.61000 | 2.3600 | 11243.5800 | 4764.23000 2014-02-07 01:22:00 | 4764.00000 | 4764.00000 | 4762.00000 | 4763.00000 | 19.7630 | 94131.9200 | 4763.04001 2014-02-07 01:23:00 | 4763.10000 | 4763.10000 | 4762.99000 | 4763.00000 | 6.0770 | 28945.1300 | 4763.06000 2014-02-07 01:24:00 | 4763.00000 | 4763.00000 | 4761.00000 | 4763.00000 | 11.3590 | 54088.7800 | 4761.76000 2014-02-07 01:25:00 | 4766.01000 | 4768.39000 | 4763.00000 | 4766.02000 | 2.2710 | 10817.8000 | 4763.45000 2014-02-07 01:26:00 | 4769.79000 | 4769.90000 | 4760.30000 | 4764.92000 | 33.9950 | 161997.4800 | 4765.33004 2014-02-07 01:27:00 | 4769.00000 | 4769.00000 | 4760.00000 | 4762.11000 | 35.9250 | 171120.2000 | 4763.26004 2014-02-07 01:28:00 | 4765.00000 | 4765.00000 | 4762.25000 | 4762.25000 | 0.5160 | 2458.7000 | 4764.91000 2014-02-07 01:29:00 | 4766.75000 | 4769.00000 | 4764.02000 | 4769.00000 | 41.5530 | 198062.7000 | 4766.51003 2014-02-07 01:30:00 | 4769.00000 | 4769.00000 | 4768.39000 | 4768.45000 | 1.0500 | 5006.8200 | 4768.40000 2014-02-07 01:31:00 | 4768.47000 | 4768.74000 | 4765.05000 | 4765.11000 | 27.9460 | 133211.2200 | 4766.73998 2014-02-07 01:32:00 | 4765.68000 | 4767.86000 | 4761.10000 | 4767.83000 | 42.2660 | 201445.4300 | 4766.12996 2014-02-07 01:33:00 | 4764.88000 | 4767.34000 | 4760.00000 | 4760.01000 | 28.7900 | 137142.2800 | 4763.54000 2014-02-07 01:34:00 | 4760.00000 | 4766.26000 | 4759.99000 | 4760.00000 | 16.1100 | 76706.1400 | 4761.40000 2014-02-07 01:35:00 | 4759.99000 | 4762.21000 | 4752.00000 | 4755.00000 | 67.4020 | 320770.7100 | 4759.07003 2014-02-07 01:36:00 | 4755.00000 | 4755.00000 | 4750.00000 | 4751.00000 | 44.3030 | 210468.8700 | 4750.67003 2014-02-07 01:37:00 | 4754.00000 | 4759.72000 | 4754.00000 | 4755.00000 | 12.5910 | 59902.9300 | 4757.60000 2014-02-07 01:38:00 | 4754.99000 | 4755.00000 | 4750.00000 | 4750.11000 | 91.5941 | 435164.3800 | 4751.01008 2014-02-07 01:39:00 | 4750.04000 | 4750.04000 | 4750.00000 | 4750.00000 | 39.4220 | 187254.5400 | 4750.00002 2014-02-07 01:40:00 | 4750.00000 | 4750.00000 | 4747.01000 | 4747.01000 | 0.8600 | 4083.2300 | 4747.94000 2014-02-07 01:41:00 | 4747.99000 | 4755.00000 | 4747.97000 | 4753.79000 | 16.2740 | 77318.6200 | 4751.05001 2014-02-07 01:42:00 | 4748.47000 | 4750.10000 | 4745.00000 | 4748.23000 | 16.7080 | 79324.2100 | 4747.67999 2014-02-07 01:43:00 | 4748.11000 | 4748.11000 | 4741.52000 | 4741.52000 | 23.3240 | 110714.9400 | 4746.82002 2014-02-07 01:44:00 | 4745.00000 | 4745.00000 | 4740.06000 | 4741.39000 | 3.1490 | 14932.0600 | 4741.84000 2014-02-07 01:45:00 | 4741.00000 | 4741.00000 | 4740.00000 | 4740.00000 | 7.0790 | 33556.4500 | 4740.28000 2014-02-07 01:46:00 | 4740.00000 | 4740.00000 | 4735.00000 | 4735.00000 | 6.8190 | 32303.1600 | 4737.23000 2014-02-07 01:47:00 | 4734.80000 | 4737.78000 | 4734.76000 | 4734.76000 | 24.3630 | 115378.3900 | 4735.80002 2014-02-07 01:48:00 | 4734.00000 | 4734.00000 | 4729.99000 | 4730.00000 | 10.9120 | 51617.6600 | 4730.36000 2014-02-07 01:49:00 | 4729.99000 | 4729.99000 | 4721.00000 | 4722.31000 | 30.9150 | 146031.7800 | 4723.64997 2014-02-07 01:50:00 | 4723.00000 | 4723.00000 | 4720.00000 | 4720.00000 | 50.9490 | 240488.5500 | 4720.17999 2014-02-07 01:51:00 | 4719.99000 | 4720.00000 | 4712.00000 | 4714.99000 | 84.7049 | 399463.2800 | 4715.93991 2014-02-07 01:52:00 | 4714.98000 | 4715.00000 | 4712.00000 | 4713.03000 | 49.3430 | 232555.1100 | 4713.03003 2014-02-07 01:53:00 | 4712.00000 | 4713.04000 | 4710.99000 | 4711.00000 | 14.6850 | 69197.4000 | 4712.10998 2014-02-07 01:54:00 | 4713.04000 | 4713.04000 | 4708.90000 | 4708.90000 | 20.1240 | 94800.3700 | 4710.81002 2014-02-07 01:55:00 | 4711.00000 | 4714.99000 | 4708.00000 | 4711.83000 | 3.9190 | 18463.2500 | 4711.22000 2014-02-07 01:56:00 | 4711.83000 | 4715.00000 | 4711.81000 | 4715.00000 | 18.5600 | 87474.2200 | 4713.05000 2014-02-07 01:57:00 | 4715.00000 | 4720.00000 | 4712.39000 | 4712.82000 | 59.4670 | 280481.9000 | 4716.59996 2014-02-07 01:58:00 | 4712.82000 | 4719.90000 | 4712.82000 | 4713.03000 | 11.6970 | 55169.5500 | 4716.55999 2014-02-07 01:59:00 | 4713.00000 | 4719.27000 | 4713.00000 | 4713.00000 | 19.2850 | 90937.8300 | 4715.46998 2014-02-07 02:00:00 | 4711.86000 | 4712.21000 | 4708.00000 | 4708.04000 | 20.9700 | 98770.9700 | 4710.11000 2014-02-07 02:01:00 | 4708.04000 | 4710.02000 | 4706.00000 | 4707.00000 | 21.2070 | 99849.3300 | 4708.31999 2014-02-07 02:02:00 | 4705.77000 | 4710.01000 | 4701.00000 | 4701.00000 | 111.1370 | 522688.4100 | 4703.09993 2014-02-07 02:03:00 | 4701.01000 | 4704.55000 | 4700.10000 | 4701.00000 | 50.3240 | 236639.2800 | 4702.31004 2014-02-07 02:04:00 | 4701.00000 | 4703.09000 | 4700.00000 | 4702.99000 | 29.2890 | 137661.0700 | 4700.08999 2014-02-07 02:05:00 | 4702.89000 | 4702.90000 | 4700.25000 | 4702.77000 | 9.9220 | 46648.5600 | 4701.53000 2014-02-07 02:06:00 | 4701.01000 | 4706.81000 | 4701.00000 | 4706.81000 | 26.9170 | 126621.1500 | 4704.12998 2014-02-07 02:07:00 | 4705.00000 | 4707.90000 | 4702.00000 | 4705.01000 | 23.7970 | 111954.3600 | 4704.55998 2014-02-07 02:08:00 | 4705.01000 | 4709.00000 | 4705.00000 | 4708.98000 | 13.3550 | 62851.3500 | 4706.19999 2014-02-07 02:09:00 | 4708.99000 | 4715.00000 | 4708.99000 | 4715.00000 | 8.1420 | 38376.0100 | 4713.34000 2014-02-07 02:10:00 | 4719.99000 | 4730.00000 | 4719.52000 | 4730.00000 | 56.2231 | 265701.1700 | 4725.84004 2014-02-07 02:11:00 | 4730.88000 | 4740.00000 | 4730.88000 | 4739.95000 | 36.0860 | 170944.6600 | 4737.14997 2014-02-07 02:12:00 | 4735.00000 | 4739.96000 | 4722.79000 | 4728.67000 | 39.0140 | 184622.9000 | 4732.22003 2014-02-07 02:13:00 | 4729.63000 | 4735.00000 | 4728.80000 | 4734.83000 | 46.0380 | 217842.7900 | 4731.79998 2014-02-07 02:14:00 | 4734.70000 | 4738.87000 | 4730.00000 | 4736.79000 | 31.4090 | 148698.6100 | 4734.26999 2014-02-07 02:15:00 | 4736.70000 | 4736.70000 | 4731.98000 | 4731.98000 | 5.1870 | 24546.9100 | 4732.39000 2014-02-07 02:16:00 | 4731.01000 | 4731.01000 | 4726.80000 | 4728.47000 | 33.3380 | 157642.1500 | 4728.59999 2014-02-07 02:17:00 | 4727.50000 | 4729.87000 | 4725.00000 | 4727.99000 | 21.5250 | 101736.2200 | 4726.41998 2014-02-07 02:18:00 | 4727.99000 | 4728.50000 | 4725.11000 | 4727.81000 | 8.4980 | 40174.4700 | 4727.52000 2014-02-07 02:19:00 | 4728.00000 | 4729.00000 | 4725.00000 | 4725.98000 | 22.9130 | 108302.5500 | 4726.69001 2014-02-07 02:20:00 | 4720.01000 | 4725.00000 | 4719.97000 | 4723.00000 | 73.3220 | 346289.0000 | 4722.85003 2014-02-07 02:21:00 | 4720.05000 | 4724.00000 | 4717.02000 | 4722.99000 | 136.2271 | 643119.8200 | 4720.93992 2014-02-07 02:22:00 | 4723.00000 | 4727.68000 | 4719.99000 | 4724.00000 | 28.0900 | 132706.1400 | 4724.32000 2014-02-07 02:23:00 | 4724.00000 | 4727.98000 | 4710.00000 | 4710.00000 | 68.1610 | 321844.8200 | 4721.83001 2014-02-07 02:24:00 | 4709.99000 | 4710.00000 | 4706.00000 | 4707.77000 | 49.5930 | 233524.9300 | 4708.83003 2014-02-07 02:25:00 | 4709.38000 | 4710.00000 | 4706.58000 | 4710.00000 | 60.7870 | 286289.0400 | 4709.70996 2014-02-07 02:26:00 | 4709.99000 | 4710.00000 | 4702.00000 | 4708.00000 | 41.7710 | 196636.9900 | 4707.50001 2014-02-07 02:27:00 | 4703.82000 | 4709.00000 | 4703.04000 | 4705.07000 | 112.8409 | 531076.8600 | 4706.42002 2014-02-07 02:28:00 | 4709.99000 | 4710.00000 | 4702.00000 | 4708.72000 | 74.2200 | 349328.4300 | 4706.66000 2014-02-07 02:29:00 | 4708.72000 | 4708.72000 | 4706.00000 | 4707.97000 | 20.9990 | 98864.1800 | 4708.04000 2014-02-07 02:30:00 | 4707.09000 | 4707.97000 | 4706.00000 | 4706.83000 | 9.5330 | 44875.6600 | 4707.40001 2014-02-07 02:31:00 | 4707.10000 | 4707.97000 | 4707.10000 | 4707.27000 | 4.0270 | 18956.9600 | 4707.47000 2014-02-07 02:32:00 | 4707.24000 | 4708.00000 | 4707.11000 | 4707.11000 | 6.7780 | 31906.3900 | 4707.35000 2014-02-07 02:33:00 | 4707.11000 | 4707.11000 | 4701.01000 | 4701.01000 | 19.5980 | 92203.8500 | 4704.75999 2014-02-07 02:34:00 | 4701.01000 | 4701.01000 | 4700.00000 | 4700.00000 | 28.5490 | 134182.4800 | 4700.07999 2014-02-07 02:35:00 | 4700.01000 | 4707.11000 | 4700.00000 | 4707.11000 | 92.7970 | 436385.5000 | 4702.57994 2014-02-07 02:36:00 | 4705.67000 | 4706.89000 | 4700.51000 | 4703.52000 | 120.8219 | 568162.6100 | 4702.48005 2014-02-07 02:37:00 | 4704.00000 | 4705.02000 | 4701.13000 | 4705.00000 | 34.2510 | 161104.8200 | 4703.65001 2014-02-07 02:38:00 | 4704.88000 | 4706.00000 | 4702.54000 | 4702.54000 | 3.1740 | 14934.0600 | 4705.12000 2014-02-07 02:39:00 | 4702.50000 | 4702.64000 | 4702.00000 | 4702.43000 | 4.0770 | 19171.1900 | 4702.28000 2014-02-07 02:40:00 | 4702.39000 | 4702.39000 | 4700.00000 | 4700.01000 | 12.8220 | 60275.5200 | 4700.95001 2014-02-07 02:41:00 | 4701.98000 | 4706.97000 | 4700.00000 | 4703.73000 | 91.0949 | 428465.9200 | 4703.50990 2014-02-07 02:42:00 | 4704.33000 | 4707.00000 | 4700.02000 | 4700.52000 | 80.6530 | 379377.9000 | 4703.83005 2014-02-07 02:43:00 | 4701.00000 | 4705.07000 | 4700.00000 | 4705.07000 | 77.8820 | 366167.1000 | 4701.56003 2014-02-07 02:44:00 | 4705.06000 | 4705.06000 | 4700.10000 | 4700.20000 | 41.3330 | 194274.6400 | 4700.23003 2014-02-07 02:45:00 | 4700.20000 | 4703.73000 | 4700.20000 | 4702.23000 | 53.6940 | 252446.8600 | 4701.58005 2014-02-07 02:46:00 | 4701.90000 | 4702.31000 | 4700.08000 | 4700.08000 | 27.6150 | 129807.6000 | 4700.61997 2014-02-07 02:47:00 | 4700.08000 | 4700.08000 | 4690.32000 | 4690.32000 | 55.8990 | 262550.2700 | 4696.86999 2014-02-07 02:48:00 | 4689.00000 | 4693.67000 | 4680.00000 | 4686.52000 | 134.7611 | 631281.4600 | 4684.45003 2014-02-07 02:49:00 | 4686.81000 | 4692.04000 | 4681.00000 | 4687.50000 | 88.9430 | 416797.3500 | 4686.12006 2014-02-07 02:50:00 | 4686.10000 | 4691.36000 | 4680.00000 | 4680.93000 | 43.6240 | 204207.9400 | 4681.09004 2014-02-07 02:51:00 | 4680.84000 | 4684.25000 | 4680.00000 | 4681.58000 | 11.5350 | 53996.6600 | 4681.10999 2014-02-07 02:52:00 | 4684.49000 | 4684.53000 | 4678.00000 | 4680.02000 | 37.5730 | 175840.5600 | 4679.97002 2014-02-07 02:53:00 | 4678.00000 | 4682.67000 | 4675.11000 | 4677.03000 | 106.6659 | 499016.1800 | 4678.30991 2014-02-07 02:54:00 | 4678.11000 | 4679.04000 | 4658.00000 | 4658.07000 | 94.4290 | 440850.4700 | 4668.58998 2014-02-07 02:55:00 | 4658.07000 | 4660.00000 | 4656.00000 | 4660.00000 | 44.6940 | 208225.1600 | 4658.91004 2014-02-07 02:56:00 | 4660.00000 | 4671.74000 | 4659.52000 | 4659.98000 | 41.8380 | 195057.4500 | 4662.20998 2014-02-07 02:57:00 | 4659.98000 | 4662.10000 | 4653.11000 | 4654.99000 | 80.9251 | 376913.3200 | 4657.55991 2014-02-07 02:58:00 | 4654.99000 | 4659.00000 | 4652.00000 | 4652.00000 | 60.2560 | 280551.9500 | 4655.99995 2014-02-07 02:59:00 | 4651.99000 | 4659.50000 | 4650.00000 | 4651.14000 | 97.9220 | 455611.6500 | 4652.80004 2014-02-07 03:00:00 | 4651.13000 | 4658.00000 | 4650.00000 | 4651.01000 | 72.5650 | 337663.7100 | 4653.25992 2014-02-07 03:01:00 | 4651.00000 | 4653.30000 | 4643.85000 | 4647.00000 | 58.8660 | 273639.9300 | 4648.51995 2014-02-07 03:02:00 | 4644.00000 | 4647.00000 | 4637.00000 | 4639.99000 | 72.0439 | 334456.7600 | 4642.40006 2014-02-07 03:03:00 | 4638.00000 | 4646.97000 | 4634.00000 | 4645.00000 | 55.4470 | 257378.9300 | 4641.88996 2014-02-07 03:04:00 | 4641.02000 | 4645.15000 | 4630.01000 | 4640.39000 | 118.5631 | 550054.4100 | 4639.34008 2014-02-07 03:05:00 | 4638.17000 | 4642.28000 | 4635.00000 | 4635.28000 | 71.6861 | 332469.2200 | 4637.84994 2014-02-07 03:06:00 | 4638.46000 | 4645.00000 | 4635.01000 | 4644.00000 | 87.8420 | 407652.0400 | 4640.74004 2014-02-07 03:07:00 | 4642.48000 | 4655.76000 | 4640.01000 | 4655.01000 | 141.3220 | 656445.0800 | 4645.03006 2014-02-07 03:08:00 | 4655.11000 | 4663.74000 | 4650.00000 | 4663.47000 | 54.1240 | 252096.2400 | 4657.75005 2014-02-07 03:09:00 | 4665.00000 | 4667.32000 | 4655.00000 | 4660.42000 | 48.7180 | 227069.1300 | 4660.88998 2014-02-07 03:10:00 | 4661.54000 | 4661.58000 | 4651.00000 | 4655.17000 | 42.8210 | 199452.8600 | 4657.83001 2014-02-07 03:11:00 | 4658.00000 | 4670.01000 | 4658.00000 | 4665.00000 | 61.5700 | 287136.5200 | 4663.58000 2014-02-07 03:12:00 | 4665.12000 | 4666.10000 | 4664.99000 | 4665.99000 | 25.2520 | 117808.8600 | 4665.33001 2014-02-07 03:13:00 | 4665.01000 | 4671.50000 | 4663.99000 | 4669.90000 | 75.1829 | 350938.1600 | 4667.79005 2014-02-07 03:14:00 | 4670.00000 | 4675.00000 | 4670.00000 | 4675.00000 | 13.4740 | 62956.4900 | 4672.44001 2014-02-07 03:15:00 | 4676.05000 | 4682.01000 | 4676.05000 | 4682.01000 | 13.1800 | 61681.9900 | 4679.97000 2014-02-07 03:16:00 | 4682.00000 | 4695.30000 | 4677.00000 | 4680.01000 | 81.8380 | 383596.7400 | 4687.26996 2014-02-07 03:17:00 | 4680.01000 | 4683.00000 | 4678.01000 | 4680.00000 | 24.1420 | 112985.4600 | 4680.04001 2014-02-07 03:18:00 | 4680.00000 | 4684.77000 | 4678.00000 | 4682.01000 | 43.6810 | 204467.5000 | 4680.93001 2014-02-07 03:19:00 | 4688.99000 | 4695.50000 | 4685.23000 | 4695.00000 | 61.3300 | 287768.9600 | 4692.14000 2014-02-07 03:20:00 | 4695.01000 | 4695.99000 | 4685.06000 | 4691.39000 | 236.3779 | 1108898.5700 | 4691.20990 2014-02-07 03:21:00 | 4691.00000 | 4700.00000 | 4690.14000 | 4693.23000 | 100.1240 | 470289.4800 | 4697.07009 2014-02-07 03:22:00 | 4690.18000 | 4700.00000 | 4690.00000 | 4690.00000 | 156.0430 | 732451.8700 | 4693.91010 2014-02-07 03:23:00 | 4690.00000 | 4692.10000 | 4690.00000 | 4690.01000 | 41.6160 | 195188.6000 | 4690.22996 2014-02-07 03:24:00 | 4690.02000 | 4698.64000 | 4690.00000 | 4697.77000 | 32.8550 | 154243.1200 | 4694.66004 2014-02-07 03:25:00 | 4693.61000 | 4700.00000 | 4691.29000 | 4696.96000 | 113.5481 | 533152.6200 | 4695.38995 2014-02-07 03:26:00 | 4694.11000 | 4699.00000 | 4691.30000 | 4691.30000 | 40.7300 | 191235.1500 | 4695.19000 2014-02-07 03:27:00 | 4693.87000 | 4696.85000 | 4691.29000 | 4694.47000 | 12.7120 | 59675.4500 | 4694.42001 2014-02-07 03:28:00 | 4693.94000 | 4696.89000 | 4693.93000 | 4694.17000 | 40.7700 | 191425.7500 | 4695.26000 2014-02-07 03:29:00 | 4696.95000 | 4706.29000 | 4695.55000 | 4701.45000 | 166.4239 | 782351.9500 | 4700.96014 2014-02-07 03:30:00 | 4703.15000 | 4708.00000 | 4702.24000 | 4703.01000 | 108.8421 | 512075.9700 | 4704.76005 2014-02-07 03:31:00 | 4704.00000 | 4704.01000 | 4693.95000 | 4702.68000 | 165.6269 | 778168.0200 | 4698.31989 2014-02-07 03:32:00 | 4702.97000 | 4703.72000 | 4690.00000 | 4693.05000 | 300.8393 | 1412581.6700 | 4695.46995 2014-02-07 03:33:00 | 4692.24000 | 4698.55000 | 4690.01000 | 4691.92000 | 225.2601 | 1057251.6200 | 4693.47001 2014-02-07 03:34:00 | 4690.34000 | 4694.86000 | 4683.13000 | 4684.32000 | 117.2649 | 550120.2200 | 4691.25987 2014-02-07 03:35:00 | 4684.31000 | 4694.00000 | 4679.99000 | 4686.74000 | 129.3721 | 606576.5200 | 4688.62006 2014-02-07 03:36:00 | 4685.23000 | 4694.26000 | 4685.23000 | 4694.26000 | 155.2919 | 728331.2500 | 4690.08006 2014-02-07 03:37:00 | 4694.38000 | 4695.00000 | 4690.00000 | 4691.44000 | 169.7618 | 796517.4600 | 4691.97007 2014-02-07 03:38:00 | 4692.78000 | 4700.00000 | 4690.10000 | 4699.47000 | 118.2599 | 555401.7800 | 4696.45000 2014-02-07 03:39:00 | 4696.65000 | 4700.00000 | 4692.58000 | 4693.73000 | 208.9401 | 981485.4700 | 4697.45000 2014-02-07 03:40:00 | 4694.30000 | 4698.26000 | 4692.55000 | 4698.26000 | 149.5999 | 702376.1400 | 4695.03000 2014-02-07 03:41:00 | 4698.27000 | 4699.00000 | 4698.17000 | 4698.99000 | 9.0160 | 42363.3500 | 4698.68999 2014-02-07 03:42:00 | 4699.00000 | 4699.99000 | 4698.98000 | 4698.99000 | 7.4180 | 34858.4900 | 4699.18000 2014-02-07 03:43:00 | 4699.00000 | 4700.00000 | 4698.99000 | 4699.99000 | 10.1730 | 47812.6500 | 4699.96001 2014-02-07 03:44:00 | 4698.99000 | 4701.19000 | 4698.98000 | 4699.05000 | 5.8210 | 27356.9100 | 4699.69000 2014-02-07 03:45:00 | 4699.05000 | 4701.19000 | 4697.99000 | 4697.99000 | 17.0020 | 79902.5000 | 4699.59001 2014-02-07 03:46:00 | 4698.00000 | 4698.00000 | 4690.00000 | 4690.85000 | 14.0360 | 65904.8000 | 4695.40999 2014-02-07 03:47:00 | 4693.32000 | 4700.14000 | 4690.53000 | 4697.36000 | 259.3651 | 1217752.8000 | 4695.12973 2014-02-07 03:48:00 | 4693.12000 | 4698.50000 | 4693.12000 | 4693.94000 | 250.7488 | 1177320.5500 | 4695.21993 2014-02-07 03:49:00 | 4696.76000 | 4696.96000 | 4689.00000 | 4689.00000 | 82.0350 | 385156.9800 | 4695.02991 2014-02-07 03:50:00 | 4688.76000 | 4690.00000 | 4687.04000 | 4687.05000 | 6.2640 | 29368.6600 | 4688.48001 2014-02-07 03:51:00 | 4689.03000 | 4690.00000 | 4686.88000 | 4686.88000 | 8.3160 | 38990.5500 | 4688.61999 2014-02-07 03:52:00 | 4686.24000 | 4689.00000 | 4685.01000 | 4688.54000 | 17.5220 | 82121.3900 | 4686.76001 2014-02-07 03:53:00 | 4685.01000 | 4685.01000 | 4680.23000 | 4684.99000 | 65.4701 | 306575.3500 | 4682.68000 2014-02-07 03:54:00 | 4684.04000 | 4684.54000 | 4680.10000 | 4680.10000 | 124.8190 | 584347.8000 | 4681.55997 2014-02-07 03:55:00 | 4680.00000 | 4685.03000 | 4676.37000 | 4680.19000 | 58.3330 | 273049.6200 | 4680.88004 2014-02-07 03:56:00 | 4680.23000 | 4682.85000 | 4676.10000 | 4676.10000 | 33.2840 | 155729.1200 | 4678.80003 2014-02-07 03:57:00 | 4676.45000 | 4679.90000 | 4672.99000 | 4672.99000 | 168.5470 | 788381.8200 | 4677.51989 2014-02-07 03:58:00 | 4670.01000 | 4677.99000 | 4670.01000 | 4675.78000 | 177.6599 | 830442.6900 | 4674.34000 2014-02-07 03:59:00 | 4675.66000 | 4676.98000 | 4666.00000 | 4670.00000 | 119.1239 | 556688.5300 | 4673.19010 2014-02-07 04:00:00 | 4670.00000 | 4675.00000 | 4666.00000 | 4675.00000 | 62.5100 | 292002.3500 | 4671.29000 2014-02-07 04:01:00 | 4679.33000 | 4685.39000 | 4675.95000 | 4680.02000 | 147.8541 | 691819.5000 | 4679.07013 2014-02-07 04:02:00 | 4676.00000 | 4678.39000 | 4676.00000 | 4678.00000 | 5.0120 | 23442.5200 | 4677.28000 2014-02-07 04:03:00 | 4678.40000 | 4679.00000 | 4678.17000 | 4678.18000 | 10.1050 | 47277.3200 | 4678.60999 2014-02-07 04:04:00 | 4677.99000 | 4678.01000 | 4677.99000 | 4678.00000 | 8.9690 | 41956.9700 | 4678.00000 2014-02-07 04:05:00 | 4678.00000 | 4678.28000 | 4678.00000 | 4678.28000 | 19.1470 | 89571.0100 | 4678.06999 2014-02-07 04:06:00 | 4680.00000 | 4688.99000 | 4678.18000 | 4681.47000 | 72.0150 | 337232.6600 | 4682.80992 2014-02-07 04:07:00 | 4685.99000 | 4688.00000 | 4680.65000 | 4686.48000 | 93.7550 | 439190.5500 | 4684.44990 2014-02-07 04:08:00 | 4686.00000 | 4693.01000 | 4684.44000 | 4691.32000 | 29.4840 | 138219.7400 | 4687.96003 2014-02-07 04:09:00 | 4691.32000 | 4693.00000 | 4680.10000 | 4689.68000 | 59.9110 | 280899.8400 | 4688.62001 2014-02-07 04:10:00 | 4689.68000 | 4692.31000 | 4680.10000 | 4690.00000 | 57.7190 | 270481.0900 | 4686.16999 2014-02-07 04:11:00 | 4686.85000 | 4693.07000 | 4681.00000 | 4693.07000 | 93.1000 | 436461.0100 | 4688.09000 2014-02-07 04:12:00 | 4689.90000 | 4693.12000 | 4680.00000 | 4692.25000 | 99.0309 | 464343.0700 | 4688.87002 2014-02-07 04:13:00 | 4692.06000 | 4698.00000 | 4688.93000 | 4697.64000 | 80.7821 | 379117.5600 | 4693.09004 2014-02-07 04:14:00 | 4697.00000 | 4699.00000 | 4692.13000 | 4693.01000 | 53.1970 | 249855.1700 | 4696.78997 2014-02-07 04:15:00 | 4695.37000 | 4695.37000 | 4691.02000 | 4695.30000 | 22.0810 | 103637.0000 | 4693.49000 2014-02-07 04:16:00 | 4693.20000 | 4695.00000 | 4686.95000 | 4694.99000 | 64.4680 | 302359.5300 | 4690.06997 2014-02-07 04:17:00 | 4693.69000 | 4695.00000 | 4689.47000 | 4694.00000 | 72.6160 | 340750.5000 | 4692.49994 2014-02-07 04:18:00 | 4694.00000 | 4699.00000 | 4690.09000 | 4697.34000 | 58.1830 | 273153.5000 | 4694.73004 2014-02-07 04:19:00 | 4697.33000 | 4702.00000 | 4695.15000 | 4702.00000 | 88.1650 | 414230.1000 | 4698.34991 2014-02-07 04:20:00 | 4695.69000 | 4704.35000 | 4686.95000 | 4702.00000 | 77.8259 | 365518.0100 | 4696.60993 2014-02-07 04:21:00 | 4697.90000 | 4710.20000 | 4697.60000 | 4709.08000 | 63.3060 | 297829.9500 | 4704.60995 2014-02-07 04:22:00 | 4710.19000 | 4717.36000 | 4707.89000 | 4712.39000 | 57.6871 | 271756.2100 | 4710.86996 2014-02-07 04:23:00 | 4712.38000 | 4715.90000 | 4710.50000 | 4710.62000 | 30.7590 | 144977.2700 | 4713.32999 2014-02-07 04:24:00 | 4710.99000 | 4710.99000 | 4700.28000 | 4708.04000 | 115.5600 | 543874.9700 | 4706.43000 2014-02-07 04:25:00 | 4708.76000 | 4709.48000 | 4700.00000 | 4703.55000 | 82.5479 | 388317.0600 | 4704.13996 2014-02-07 04:26:00 | 4703.68000 | 4704.84000 | 4697.49000 | 4698.99000 | 85.2960 | 401018.4000 | 4701.48993 2014-02-07 04:27:00 | 4697.50000 | 4699.00000 | 4695.11000 | 4697.99000 | 33.9880 | 159630.6900 | 4696.67999 2014-02-07 04:28:00 | 4697.99000 | 4698.00000 | 4685.10000 | 4685.11000 | 25.2000 | 118182.9800 | 4689.80000 2014-02-07 04:29:00 | 4685.11000 | 4693.68000 | 4685.11000 | 4692.92000 | 89.7031 | 420687.7600 | 4689.78006 2014-02-07 04:30:00 | 4691.60000 | 4696.01000 | 4686.77000 | 4696.01000 | 128.6881 | 603779.9500 | 4691.80995 2014-02-07 04:31:00 | 4696.01000 | 4696.99000 | 4696.01000 | 4696.21000 | 8.1570 | 38308.1800 | 4696.35999 2014-02-07 04:32:00 | 4696.16000 | 4699.01000 | 4696.16000 | 4699.01000 | 11.6600 | 54783.5800 | 4698.42000 2014-02-07 04:33:00 | 4699.99000 | 4700.00000 | 4699.11000 | 4699.98000 | 7.3560 | 34572.6000 | 4699.91999 2014-02-07 04:34:00 | 4699.02000 | 4699.96000 | 4698.99000 | 4699.00000 | 11.2570 | 52898.9400 | 4699.19999 2014-02-07 04:35:00 | 4699.00000 | 4699.00000 | 4695.30000 | 4699.00000 | 23.0140 | 108099.3300 | 4697.11002 2014-02-07 04:36:00 | 4699.99000 | 4704.80000 | 4699.99000 | 4704.80000 | 10.7090 | 50332.8500 | 4700.05000 2014-02-07 04:37:00 | 4702.36000 | 4704.99000 | 4701.73000 | 4704.98000 | 12.5180 | 58878.5100 | 4703.50999 2014-02-07 04:38:00 | 4705.00000 | 4708.80000 | 4703.10000 | 4705.25000 | 13.3950 | 63044.0800 | 4706.53999 2014-02-07 04:39:00 | 4707.96000 | 4707.96000 | 4699.99000 | 4700.00000 | 19.2410 | 90473.8900 | 4702.14000 2014-02-07 04:40:00 | 4699.39000 | 4708.99000 | 4699.39000 | 4702.38000 | 111.5881 | 524792.0100 | 4702.93995 2014-02-07 04:41:00 | 4701.96000 | 4705.16000 | 4700.40000 | 4702.38000 | 9.3000 | 43738.2900 | 4703.04000 2014-02-07 04:42:00 | 4700.39000 | 4704.53000 | 4699.00000 | 4699.07000 | 59.7410 | 280829.8100 | 4700.79001 2014-02-07 04:43:00 | 4701.50000 | 4701.64000 | 4695.22000 | 4698.95000 | 38.6200 | 181396.3400 | 4696.95000 2014-02-07 04:44:00 | 4696.91000 | 4698.98000 | 4696.25000 | 4698.92000 | 25.9080 | 121711.0600 | 4697.81999 2014-02-07 04:45:00 | 4699.02000 | 4700.99000 | 4699.02000 | 4700.90000 | 2.1120 | 9927.3100 | 4700.43000 2014-02-07 04:46:00 | 4700.91000 | 4700.91000 | 4696.08000 | 4696.85000 | 43.1320 | 202651.9300 | 4698.41002 2014-02-07 04:47:00 | 4698.77000 | 4699.94000 | 4691.08000 | 4694.41000 | 27.0700 | 127129.1100 | 4696.31000 2014-02-07 04:48:00 | 4693.02000 | 4694.84000 | 4685.18000 | 4685.18000 | 64.8399 | 304098.0300 | 4689.98000 2014-02-07 04:49:00 | 4685.01000 | 4685.01000 | 4680.00000 | 4681.69000 | 39.5620 | 185256.2000 | 4682.68002 2014-02-07 04:50:00 | 4684.54000 | 4693.61000 | 4680.00000 | 4688.11000 | 98.1331 | 459779.9300 | 4685.27006 2014-02-07 04:51:00 | 4689.24000 | 4700.00000 | 4685.40000 | 4700.00000 | 69.9500 | 328140.1400 | 4691.07000 2014-02-07 04:52:00 | 4700.00000 | 4701.64000 | 4700.00000 | 4700.00000 | 53.8860 | 253265.8100 | 4700.02995 2014-02-07 04:53:00 | 4700.00000 | 4700.00000 | 4690.49000 | 4693.68000 | 127.7690 | 600180.9800 | 4697.38997 2014-02-07 04:54:00 | 4697.80000 | 4699.94000 | 4690.55000 | 4693.20000 | 100.2011 | 470457.0200 | 4695.13002 2014-02-07 04:55:00 | 4695.61000 | 4698.46000 | 4692.96000 | 4693.11000 | 93.3740 | 438408.6300 | 4695.19008 2014-02-07 04:56:00 | 4692.00000 | 4692.01000 | 4687.16000 | 4687.99000 | 40.5880 | 190354.1800 | 4689.90998 2014-02-07 04:57:00 | 4687.99000 | 4692.01000 | 4686.42000 | 4688.11000 | 90.0750 | 422443.7400 | 4689.90990 2014-02-07 04:58:00 | 4688.00000 | 4689.71000 | 4683.00000 | 4685.81000 | 98.4951 | 461598.1400 | 4686.50990 2014-02-07 04:59:00 | 4686.64000 | 4687.89000 | 4681.94000 | 4681.99000 | 91.9591 | 430849.3400 | 4685.22998 2014-02-07 05:00:00 | 4681.93000 | 4681.93000 | 4678.10000 | 4679.00000 | 2.7900 | 13054.8000 | 4679.14000 2014-02-07 05:01:00 | 4678.00000 | 4679.01000 | 4675.00000 | 4675.01000 | 5.4490 | 25487.1700 | 4677.40000 2014-02-07 05:02:00 | 4675.01000 | 4678.00000 | 4665.00000 | 4667.98000 | 50.7500 | 236902.8300 | 4668.04000 2014-02-07 05:03:00 | 4668.77000 | 4669.53000 | 4655.10000 | 4655.10000 | 52.7220 | 245879.7800 | 4663.70002 2014-02-07 05:04:00 | 4655.10000 | 4656.87000 | 4650.00000 | 4650.00000 | 67.5230 | 314098.8500 | 4651.73004 2014-02-07 05:05:00 | 4654.95000 | 4654.95000 | 4645.84000 | 4648.55000 | 66.6910 | 310115.8400 | 4650.04001 2014-02-07 05:06:00 | 4650.00000 | 4650.00000 | 4639.00000 | 4640.89000 | 108.0280 | 501756.3400 | 4644.68995 2014-02-07 05:07:00 | 4643.45000 | 4649.32000 | 4639.98000 | 4640.00000 | 38.6980 | 179700.3400 | 4643.65998 2014-02-07 05:08:00 | 4639.40000 | 4645.00000 | 4638.10000 | 4640.00000 | 94.9390 | 440636.4700 | 4641.25998 2014-02-07 05:09:00 | 4638.08000 | 4646.99000 | 4635.02000 | 4643.84000 | 90.3280 | 419125.7500 | 4640.03996 2014-02-07 05:10:00 | 4640.14000 | 4648.00000 | 4640.14000 | 4647.13000 | 30.2470 | 140512.6200 | 4645.50998 2014-02-07 05:11:00 | 4648.00000 | 4650.00000 | 4648.00000 | 4649.73000 | 11.9720 | 55653.4900 | 4648.64001 2014-02-07 05:12:00 | 4649.98000 | 4655.62000 | 4649.62000 | 4654.34000 | 33.7080 | 156793.8000 | 4651.52999 2014-02-07 05:13:00 | 4651.43000 | 4654.00000 | 4650.21000 | 4650.22000 | 18.1170 | 84264.8700 | 4651.14999 2014-02-07 05:14:00 | 4650.21000 | 4657.00000 | 4650.21000 | 4654.04000 | 62.2950 | 289897.3200 | 4653.61993 2014-02-07 05:15:00 | 4655.99000 | 4655.99000 | 4651.00000 | 4651.24000 | 27.8370 | 129524.9600 | 4652.97998 2014-02-07 05:16:00 | 4651.00000 | 4654.00000 | 4650.00000 | 4653.01000 | 15.2290 | 70830.2500 | 4651.01000 2014-02-07 05:17:00 | 4653.01000 | 4653.01000 | 4650.97000 | 4653.00000 | 10.5300 | 48978.1300 | 4651.29000 2014-02-07 05:18:00 | 4651.13000 | 4653.01000 | 4650.01000 | 4650.01000 | 8.4800 | 39446.8800 | 4651.75000 2014-02-07 05:19:00 | 4651.97000 | 4654.00000 | 4650.04000 | 4650.11000 | 40.6930 | 189301.7600 | 4651.95003 2014-02-07 05:20:00 | 4650.01000 | 4650.20000 | 4639.99000 | 4640.00000 | 85.4189 | 396998.9100 | 4647.66998 2014-02-07 05:21:00 | 4639.40000 | 4639.93000 | 4639.00000 | 4639.00000 | 27.4580 | 127378.3400 | 4639.01999 2014-02-07 05:22:00 | 4638.99000 | 4639.00000 | 4635.15000 | 4638.11000 | 55.3649 | 256749.9300 | 4637.40994 2014-02-07 05:23:00 | 4636.01000 | 4638.40000 | 4635.15000 | 4638.22000 | 13.3980 | 62128.6300 | 4637.15999 2014-02-07 05:24:00 | 4637.17000 | 4638.68000 | 4625.01000 | 4629.99000 | 67.0000 | 310219.1900 | 4630.14000 2014-02-07 05:25:00 | 4627.51000 | 4629.41000 | 4615.12000 | 4620.00000 | 169.6759 | 784340.4500 | 4622.57985 2014-02-07 05:26:00 | 4620.00000 | 4620.00000 | 4601.00000 | 4602.00000 | 68.1301 | 314105.4700 | 4610.38000 2014-02-07 05:27:00 | 4604.91000 | 4614.00000 | 4602.69000 | 4608.99000 | 129.5789 | 597277.2000 | 4609.36997 2014-02-07 05:28:00 | 4606.05000 | 4615.00000 | 4590.35000 | 4600.00000 | 364.8861 | 1678840.8500 | 4600.99969 2014-02-07 05:29:00 | 4600.00000 | 4600.00000 | 4593.62000 | 4599.99000 | 82.3089 | 378584.0300 | 4599.54998 2014-02-07 05:30:00 | 4600.00000 | 4605.87000 | 4590.00000 | 4597.36000 | 192.5549 | 885708.1400 | 4599.76979 2014-02-07 05:31:00 | 4590.00000 | 4599.20000 | 4586.01000 | 4592.42000 | 118.8370 | 545829.1300 | 4593.08992 2014-02-07 05:32:00 | 4599.00000 | 4614.98000 | 4591.04000 | 4606.00000 | 65.3510 | 300734.1500 | 4601.83001 2014-02-07 05:33:00 | 4604.10000 | 4604.11000 | 4599.00000 | 4604.00000 | 46.0050 | 211734.0100 | 4602.40995 2014-02-07 05:34:00 | 4604.00000 | 4607.01000 | 4600.00000 | 4600.00000 | 43.6030 | 200654.2600 | 4601.85003 2014-02-07 05:35:00 | 4600.10000 | 4601.99000 | 4595.00000 | 4595.00000 | 56.1040 | 258022.6300 | 4599.01005 2014-02-07 05:36:00 | 4595.00000 | 4595.00000 | 4579.99000 | 4579.99000 | 59.9619 | 275086.1700 | 4587.68003 2014-02-07 05:37:00 | 4577.84000 | 4585.00000 | 4572.42000 | 4585.00000 | 59.2810 | 271422.3100 | 4578.57001 2014-02-07 05:38:00 | 4582.56000 | 4585.00000 | 4580.00000 | 4580.01000 | 43.8160 | 200793.3000 | 4582.64996 2014-02-07 05:39:00 | 4581.00000 | 4584.34000 | 4580.99000 | 4582.35000 | 14.6490 | 67123.6400 | 4582.13000 2014-02-07 05:40:00 | 4582.35000 | 4585.00000 | 4580.00000 | 4582.00000 | 50.0840 | 229500.1000 | 4582.30004 2014-02-07 05:41:00 | 4580.00000 | 4589.00000 | 4580.00000 | 4588.99000 | 41.5810 | 190685.4900 | 4585.88001 2014-02-07 05:42:00 | 4585.32000 | 4590.26000 | 4580.10000 | 4582.12000 | 61.6239 | 282672.7400 | 4587.06005 2014-02-07 05:43:00 | 4582.12000 | 4588.23000 | 4571.00000 | 4571.32000 | 53.8140 | 246466.0500 | 4579.96005 2014-02-07 05:44:00 | 4571.00000 | 4572.72000 | 4564.00000 | 4567.01000 | 52.4221 | 239481.7500 | 4568.34002 2014-02-07 05:45:00 | 4569.99000 | 4574.07000 | 4564.00000 | 4569.65000 | 114.5020 | 523043.9200 | 4567.99005 2014-02-07 05:46:00 | 4564.01000 | 4571.47000 | 4560.00000 | 4565.54000 | 70.7419 | 322961.6500 | 4565.35003 2014-02-07 05:47:00 | 4560.03000 | 4564.55000 | 4559.99000 | 4559.99000 | 66.9020 | 305155.5800 | 4561.23003 2014-02-07 05:48:00 | 4559.99000 | 4570.00000 | 4554.97000 | 4554.97000 | 51.6050 | 235289.6800 | 4559.43994 2014-02-07 05:49:00 | 4555.00000 | 4555.00000 | 4545.01000 | 4545.02000 | 83.9271 | 381837.1700 | 4549.62995 2014-02-07 05:50:00 | 4545.02000 | 4549.95000 | 4530.00000 | 4530.00000 | 134.6190 | 611001.8000 | 4538.74997 2014-02-07 05:51:00 | 4530.00000 | 4550.00000 | 4529.75000 | 4547.83000 | 78.1100 | 354136.0700 | 4533.81000 2014-02-07 05:52:00 | 4545.53000 | 4548.77000 | 4539.21000 | 4543.94000 | 121.3819 | 551537.4400 | 4543.82005 2014-02-07 05:53:00 | 4543.30000 | 4545.66000 | 4539.00000 | 4540.20000 | 45.7000 | 207560.2900 | 4541.80000 2014-02-07 05:54:00 | 4541.15000 | 4549.98000 | 4541.14000 | 4549.98000 | 64.2580 | 292039.5600 | 4544.79997 2014-02-07 05:55:00 | 4549.97000 | 4559.01000 | 4549.95000 | 4559.01000 | 48.6380 | 221341.2200 | 4550.78998 2014-02-07 05:56:00 | 4560.10000 | 4569.99000 | 4551.00000 | 4559.99000 | 51.7260 | 236032.8700 | 4563.13995 2014-02-07 05:57:00 | 4560.11000 | 4567.55000 | 4555.00000 | 4559.32000 | 127.7811 | 582873.5300 | 4561.50003 2014-02-07 05:58:00 | 4559.32000 | 4565.01000 | 4555.01000 | 4565.01000 | 45.0370 | 205398.9200 | 4560.66997 2014-02-07 05:59:00 | 4565.88000 | 4580.00000 | 4562.00000 | 4580.00000 | 93.3600 | 426650.5300 | 4569.95000 2014-02-07 06:00:00 | 4576.02000 | 4580.01000 | 4573.98000 | 4580.01000 | 27.3230 | 125046.7500 | 4576.61002 2014-02-07 06:01:00 | 4581.09000 | 4590.00000 | 4580.00000 | 4580.46000 | 126.2329 | 578802.0400 | 4585.19008 2014-02-07 06:02:00 | 4582.09000 | 4585.11000 | 4576.26000 | 4585.00000 | 103.0499 | 471973.6500 | 4580.05000 2014-02-07 06:03:00 | 4585.00000 | 4587.45000 | 4584.00000 | 4585.00000 | 31.8290 | 145971.4700 | 4586.11999 2014-02-07 06:04:00 | 4587.45000 | 4590.00000 | 4585.00000 | 4590.00000 | 63.7210 | 292345.0100 | 4587.89001 2014-02-07 06:05:00 | 4590.01000 | 4593.98000 | 4579.99000 | 4581.00000 | 183.2131 | 840195.1700 | 4585.89012 2014-02-07 06:06:00 | 4581.33000 | 4587.57000 | 4579.00000 | 4583.78000 | 90.2610 | 413548.6400 | 4581.70002 2014-02-07 06:07:00 | 4583.04000 | 4587.88000 | 4550.10000 | 4575.56000 | 269.6780 | 1233161.8000 | 4572.71988 2014-02-07 06:08:00 | 4569.86000 | 4578.95000 | 4568.25000 | 4574.70000 | 174.4700 | 797985.4900 | 4573.77000 2014-02-07 06:09:00 | 4577.10000 | 4584.99000 | 4577.10000 | 4580.01000 | 92.0351 | 421536.3300 | 4580.16990 2014-02-07 06:10:00 | 4580.01000 | 4582.90000 | 4578.00000 | 4578.10000 | 12.0560 | 55207.6100 | 4579.25999 2014-02-07 06:11:00 | 4578.00000 | 4578.00000 | 4575.00000 | 4575.01000 | 6.5910 | 30170.8000 | 4577.58000 2014-02-07 06:12:00 | 4575.00000 | 4576.03000 | 4575.00000 | 4576.03000 | 14.6480 | 67014.9700 | 4575.02999 2014-02-07 06:13:00 | 4576.01000 | 4579.92000 | 4575.98000 | 4579.00000 | 53.6120 | 245450.3200 | 4578.27002 2014-02-07 06:14:00 | 4580.00000 | 4585.00000 | 4578.20000 | 4584.94000 | 115.5080 | 529329.1000 | 4582.61995 2014-02-07 06:15:00 | 4580.60000 | 4584.89000 | 4577.86000 | 4582.96000 | 16.7250 | 76615.2300 | 4580.87998 2014-02-07 06:16:00 | 4577.86000 | 4590.00000 | 4577.86000 | 4586.05000 | 67.2550 | 308408.1000 | 4585.64993 2014-02-07 06:17:00 | 4586.05000 | 4590.00000 | 4585.13000 | 4586.13000 | 74.5201 | 341868.3100 | 4587.60000 2014-02-07 06:18:00 | 4587.01000 | 4587.01000 | 4585.00000 | 4587.00000 | 13.6190 | 62469.3600 | 4586.93000 2014-02-07 06:19:00 | 4587.01000 | 4589.90000 | 4587.00000 | 4589.12000 | 28.9000 | 132583.6400 | 4587.67000 2014-02-07 06:20:00 | 4587.12000 | 4590.11000 | 4586.00000 | 4590.00000 | 32.4100 | 148695.1100 | 4587.94000 2014-02-07 06:21:00 | 4589.33000 | 4590.11000 | 4583.84000 | 4590.11000 | 96.2121 | 441392.2300 | 4587.70004 2014-02-07 06:22:00 | 4590.01000 | 4595.00000 | 4590.00000 | 4592.03000 | 32.5040 | 149231.6700 | 4591.18003 2014-02-07 06:23:00 | 4592.09000 | 4595.00000 | 4590.00000 | 4591.98000 | 29.2070 | 134089.8200 | 4591.01998 2014-02-07 06:24:00 | 4591.98000 | 4595.00000 | 4591.97000 | 4595.00000 | 13.9630 | 64122.1300 | 4592.29001 2014-02-07 06:25:00 | 4595.00000 | 4600.00000 | 4592.01000 | 4596.12000 | 116.2360 | 534426.3700 | 4597.76990 2014-02-07 06:26:00 | 4598.12000 | 4598.12000 | 4590.10000 | 4591.00000 | 65.9940 | 303242.9400 | 4595.01006 2014-02-07 06:27:00 | 4591.10000 | 4598.00000 | 4585.00000 | 4592.89000 | 178.5002 | 819746.0700 | 4592.41001 2014-02-07 06:28:00 | 4592.85000 | 4595.09000 | 4585.00000 | 4585.28000 | 116.6670 | 535517.9400 | 4590.13992 2014-02-07 06:29:00 | 4588.66000 | 4589.89000 | 4585.26000 | 4587.51000 | 54.0510 | 247958.5600 | 4587.49001 2014-02-07 06:30:00 | 4587.51000 | 4589.00000 | 4587.51000 | 4588.85000 | 1.8870 | 8658.8100 | 4588.67000 2014-02-07 06:31:00 | 4589.11000 | 4590.00000 | 4589.00000 | 4589.00000 | 8.6340 | 39625.1900 | 4589.44001 2014-02-07 06:32:00 | 4588.99000 | 4589.98000 | 4579.82000 | 4584.64000 | 41.6660 | 191011.0800 | 4584.33996 2014-02-07 06:33:00 | 4584.41000 | 4587.51000 | 4579.90000 | 4587.00000 | 138.5310 | 635067.7000 | 4584.30003 2014-02-07 06:34:00 | 4586.02000 | 4594.98000 | 4580.45000 | 4587.14000 | 161.2571 | 739657.0700 | 4586.81990 2014-02-07 06:35:00 | 4591.45000 | 4593.00000 | 4587.64000 | 4592.89000 | 35.4380 | 162679.0400 | 4590.52998 2014-02-07 06:36:00 | 4591.22000 | 4591.23000 | 4585.00000 | 4585.00000 | 111.6831 | 512541.4900 | 4589.25007 2014-02-07 06:37:00 | 4584.39000 | 4584.39000 | 4580.00000 | 4580.01000 | 5.6720 | 25988.2800 | 4581.85000 2014-02-07 06:38:00 | 4580.00000 | 4580.00000 | 4575.00000 | 4575.00000 | 7.8590 | 35969.3900 | 4576.84000 2014-02-07 06:39:00 | 4575.52000 | 4575.52000 | 4573.10000 | 4573.10000 | 2.1870 | 10005.2200 | 4574.86000 2014-02-07 06:40:00 | 4573.09000 | 4574.94000 | 4572.00000 | 4572.20000 | 17.0580 | 77995.1200 | 4572.34999 2014-02-07 06:41:00 | 4572.01000 | 4572.01000 | 4540.00000 | 4562.36000 | 79.3441 | 361845.5100 | 4560.46007 2014-02-07 06:42:00 | 4558.30000 | 4566.00000 | 4545.00000 | 4560.00000 | 58.1680 | 265079.6200 | 4557.13997 2014-02-07 06:43:00 | 4560.00000 | 4566.06000 | 4555.00000 | 4564.02000 | 36.3220 | 165762.5500 | 4563.70002 2014-02-07 06:44:00 | 4562.99000 | 4564.03000 | 4558.57000 | 4564.00000 | 21.6090 | 98584.9600 | 4562.22000 2014-02-07 06:45:00 | 4564.00000 | 4565.00000 | 4561.00000 | 4561.00000 | 12.4950 | 57018.5500 | 4563.30999 2014-02-07 06:46:00 | 4560.00000 | 4560.00000 | 4552.00000 | 4552.00000 | 17.7050 | 80677.9000 | 4556.79002 2014-02-07 06:47:00 | 4552.00000 | 4552.00000 | 4545.00000 | 4545.00000 | 29.3390 | 133510.6100 | 4550.61999 2014-02-07 06:48:00 | 4548.26000 | 4548.26000 | 4540.10000 | 4540.10000 | 13.9140 | 63191.8800 | 4541.60001 2014-02-07 06:49:00 | 4541.09000 | 4541.09000 | 4535.00000 | 4535.00000 | 25.1900 | 114287.4100 | 4537.02000 2014-02-07 06:50:00 | 4535.00000 | 4539.29000 | 4535.00000 | 4535.97000 | 62.3680 | 282983.6400 | 4537.31997 2014-02-07 06:51:00 | 4535.51000 | 4552.00000 | 4535.02000 | 4545.29000 | 52.4570 | 238148.9700 | 4539.88997 2014-02-07 06:52:00 | 4547.20000 | 4551.40000 | 4541.28000 | 4545.00000 | 88.5300 | 402571.7500 | 4547.29000 2014-02-07 06:53:00 | 4544.43000 | 4550.00000 | 4535.00000 | 4535.00000 | 60.8450 | 276357.3900 | 4541.98993 2014-02-07 06:54:00 | 4535.00000 | 4539.64000 | 4521.00000 | 4525.11000 | 72.0950 | 326739.4900 | 4532.06992 2014-02-07 06:55:00 | 4520.00000 | 4525.10000 | 4502.00000 | 4504.89000 | 46.4000 | 209268.2200 | 4510.09000 2014-02-07 06:56:00 | 4502.00000 | 4505.00000 | 4500.00000 | 4501.00000 | 83.5050 | 375888.6900 | 4501.38991 2014-02-07 06:57:00 | 4500.99000 | 4507.00000 | 4500.01000 | 4505.00000 | 69.3550 | 312241.5400 | 4502.07992 2014-02-07 06:58:00 | 4505.00000 | 4509.99000 | 4503.09000 | 4509.00000 | 23.1000 | 104081.1400 | 4505.68000 2014-02-07 06:59:00 | 4509.98000 | 4515.46000 | 4503.10000 | 4507.92000 | 96.6871 | 436151.5400 | 4510.95994 2014-02-07 07:00:00 | 4505.00000 | 4509.46000 | 4491.00000 | 4491.00000 | 160.0360 | 720544.6700 | 4502.38986 2014-02-07 07:01:00 | 4491.00000 | 4500.00000 | 4466.00000 | 4471.43000 | 74.4900 | 333578.8300 | 4478.17000 2014-02-07 07:02:00 | 4471.44000 | 4478.35000 | 4466.00000 | 4476.27000 | 93.3630 | 417661.1400 | 4473.52006 2014-02-07 07:03:00 | 4473.10000 | 4479.97000 | 4463.54000 | 4465.40000 | 53.9190 | 240991.9800 | 4469.51999 2014-02-07 07:04:00 | 4467.31000 | 4469.32000 | 4460.00000 | 4465.00000 | 90.3241 | 403245.4700 | 4464.43008 2014-02-07 07:05:00 | 4461.17000 | 4465.00000 | 4460.00000 | 4465.00000 | 30.7090 | 137020.8300 | 4461.90999 2014-02-07 07:06:00 | 4462.00000 | 4465.00000 | 4454.00000 | 4461.01000 | 47.3680 | 211282.1800 | 4460.43998 2014-02-07 07:07:00 | 4460.00000 | 4460.00000 | 4454.11000 | 4460.00000 | 20.1830 | 89977.0600 | 4458.06001 2014-02-07 07:08:00 | 4457.17000 | 4457.17000 | 4450.00000 | 4450.00000 | 24.2900 | 108159.7600 | 4452.85000 2014-02-07 07:09:00 | 4451.00000 | 4451.00000 | 4436.99000 | 4437.00000 | 48.6559 | 216374.4500 | 4447.02996 2014-02-07 07:10:00 | 4437.00000 | 4451.01000 | 4380.00000 | 4440.00000 | 134.9139 | 597605.2600 | 4429.53012 2014-02-07 07:11:00 | 4440.00000 | 4446.00000 | 4439.99000 | 4440.00000 | 38.5100 | 171063.9100 | 4442.06000 2014-02-07 07:12:00 | 4439.98000 | 4439.98000 | 4419.99000 | 4430.03000 | 113.0141 | 500708.7800 | 4430.50010 2014-02-07 07:13:00 | 4430.03000 | 4451.01000 | 4400.00000 | 4450.00000 | 133.8019 | 592828.0700 | 4430.64006 2014-02-07 07:14:00 | 4444.14000 | 4490.11000 | 4444.14000 | 4490.11000 | 103.7099 | 462415.6500 | 4458.74000 2014-02-07 07:15:00 | 4490.00000 | 4497.48000 | 4465.00000 | 4479.99000 | 84.2130 | 377481.5400 | 4482.46006 2014-02-07 07:16:00 | 4468.00000 | 4487.00000 | 4468.00000 | 4476.11000 | 63.2500 | 283236.1000 | 4478.04000 2014-02-07 07:17:00 | 4474.05000 | 4479.99000 | 4469.98000 | 4470.00000 | 51.6530 | 231028.0500 | 4472.69004 2014-02-07 07:18:00 | 4469.99000 | 4470.00000 | 4465.00000 | 4470.00000 | 37.7290 | 168571.9100 | 4467.96999 2014-02-07 07:19:00 | 4470.00000 | 4476.04000 | 4470.00000 | 4474.99000 | 50.5540 | 226062.4100 | 4471.70005 2014-02-07 07:20:00 | 4474.99000 | 4490.00000 | 4474.99000 | 4488.40000 | 21.0580 | 94457.0800 | 4485.56999 2014-02-07 07:21:00 | 4490.00000 | 4505.01000 | 4488.52000 | 4503.53000 | 50.2730 | 225925.4900 | 4493.97003 2014-02-07 07:22:00 | 4504.03000 | 4580.00000 | 4500.00000 | 4505.00000 | 113.4740 | 512828.8500 | 4519.35010 2014-02-07 07:23:00 | 4502.02000 | 4525.01000 | 4499.99000 | 4520.00000 | 183.1980 | 826069.0600 | 4509.15992 2014-02-07 07:24:00 | 4520.00000 | 4530.00000 | 4508.00000 | 4525.02000 | 62.8041 | 284009.9900 | 4522.16006 2014-02-07 07:25:00 | 4525.03000 | 4541.31000 | 4520.00000 | 4535.00000 | 72.2271 | 327067.9500 | 4528.32995 2014-02-07 07:26:00 | 4537.97000 | 4550.11000 | 4535.10000 | 4543.08000 | 35.1110 | 159487.5400 | 4542.38001 2014-02-07 07:27:00 | 4545.08000 | 4559.00000 | 4545.08000 | 4552.01000 | 97.4640 | 443879.3500 | 4554.29009 2014-02-07 07:28:00 | 4552.09000 | 4573.88000 | 4552.08000 | 4569.00000 | 87.3829 | 398860.1700 | 4564.51006 2014-02-07 07:29:00 | 4570.00000 | 4579.98000 | 4569.00000 | 4569.02000 | 77.6140 | 354894.7900 | 4572.56007 2014-02-07 07:30:00 | 4569.02000 | 4598.00000 | 4569.01000 | 4590.01000 | 81.5590 | 373897.4300 | 4584.37998 2014-02-07 07:31:00 | 4599.00000 | 4629.00000 | 4590.00000 | 4610.01000 | 120.8259 | 555994.8700 | 4601.61989 2014-02-07 07:32:00 | 4610.00000 | 4630.00000 | 4609.99000 | 4627.00000 | 87.5290 | 404240.3800 | 4618.35998 2014-02-07 07:33:00 | 4621.01000 | 4651.11000 | 4620.00000 | 4620.01000 | 66.2900 | 307402.6600 | 4637.24000 2014-02-07 07:34:00 | 4624.82000 | 4631.30000 | 4592.30000 | 4600.00000 | 96.4349 | 445049.1500 | 4615.01989 2014-02-07 07:35:00 | 4600.00000 | 4600.00000 | 4581.00000 | 4589.56000 | 66.9780 | 307011.9400 | 4583.76997 2014-02-07 07:36:00 | 4589.55000 | 4609.25000 | 4585.00000 | 4600.00000 | 109.6200 | 503803.8500 | 4595.91000 2014-02-07 07:37:00 | 4604.81000 | 4609.22000 | 4587.02000 | 4587.99000 | 59.6030 | 274013.4400 | 4597.31004 2014-02-07 07:38:00 | 4587.38000 | 4588.00000 | 4580.00000 | 4580.00000 | 32.7420 | 150117.1600 | 4584.85001 2014-02-07 07:39:00 | 4578.99000 | 4578.99000 | 4503.00000 | 4562.40000 | 102.5501 | 466662.4800 | 4550.58000 2014-02-07 07:40:00 | 4562.40000 | 4562.40000 | 4540.03000 | 4549.99000 | 81.1120 | 369415.8700 | 4554.39004 2014-02-07 07:41:00 | 4549.99000 | 4555.01000 | 4546.00000 | 4555.01000 | 46.9120 | 213446.6400 | 4549.94002 2014-02-07 07:42:00 | 4556.35000 | 4559.97000 | 4501.00000 | 4551.11000 | 103.9620 | 472953.0700 | 4549.29004 2014-02-07 07:43:00 | 4551.13000 | 4564.92000 | 4523.00000 | 4530.25000 | 112.2560 | 511361.8000 | 4555.31990 2014-02-07 07:44:00 | 4536.95000 | 4558.99000 | 4536.95000 | 4543.16000 | 104.2510 | 473987.4500 | 4546.60002 2014-02-07 07:45:00 | 4541.47000 | 4548.40000 | 4540.00000 | 4540.53000 | 124.4539 | 565330.5800 | 4542.49011 2014-02-07 07:46:00 | 4542.65000 | 4544.98000 | 4530.00000 | 4533.04000 | 100.1969 | 454520.3300 | 4536.26993 2014-02-07 07:47:00 | 4535.00000 | 4545.00000 | 4525.01000 | 4540.00000 | 58.2979 | 264584.0600 | 4538.47997 2014-02-07 07:48:00 | 4540.00000 | 4547.57000 | 4539.99000 | 4542.60000 | 100.2229 | 455317.7700 | 4543.05006 2014-02-07 07:49:00 | 4542.00000 | 4544.00000 | 4531.00000 | 4537.93000 | 118.5830 | 538225.5900 | 4538.81008 2014-02-07 07:50:00 | 4536.48000 | 4540.00000 | 4531.15000 | 4535.53000 | 72.0280 | 326750.0000 | 4536.42997 2014-02-07 07:51:00 | 4535.42000 | 4544.87000 | 4533.46000 | 4536.33000 | 84.4960 | 383441.3100 | 4537.97993 2014-02-07 07:52:00 | 4539.84000 | 4541.94000 | 4535.00000 | 4541.94000 | 23.3690 | 106050.1100 | 4538.06999 2014-02-07 07:53:00 | 4539.94000 | 4539.94000 | 4533.00000 | 4539.00000 | 86.4230 | 392036.3900 | 4536.25006 2014-02-07 07:54:00 | 4540.00000 | 4552.28000 | 4539.94000 | 4552.21000 | 57.6910 | 262192.1800 | 4544.77001 2014-02-07 07:55:00 | 4552.21000 | 4556.28000 | 4544.39000 | 4554.00000 | 83.4771 | 379798.1400 | 4549.72995 2014-02-07 07:56:00 | 4555.00000 | 4555.00000 | 4548.01000 | 4553.99000 | 29.3740 | 133691.2500 | 4551.35003 2014-02-07 07:57:00 | 4553.99000 | 4559.00000 | 4553.90000 | 4558.99000 | 24.8140 | 113058.3700 | 4556.23002 2014-02-07 07:58:00 | 4559.00000 | 4570.00000 | 4559.00000 | 4563.00000 | 64.8580 | 296019.8600 | 4564.11997 2014-02-07 07:59:00 | 4565.20000 | 4577.12000 | 4565.20000 | 4574.46000 | 64.6510 | 295536.5900 | 4571.26001 2014-02-07 08:00:00 | 4574.93000 | 4577.03000 | 4570.00000 | 4573.00000 | 39.6050 | 181161.5600 | 4574.21004 2014-02-07 08:01:00 | 4572.16000 | 4580.00000 | 4560.00000 | 4564.03000 | 107.1221 | 489562.9100 | 4570.14005 2014-02-07 08:02:00 | 4564.02000 | 4565.78000 | 4545.01000 | 4553.90000 | 57.2600 | 261134.7400 | 4560.51000 2014-02-07 08:03:00 | 4550.00000 | 4555.00000 | 4542.27000 | 4542.28000 | 23.5000 | 106830.2500 | 4545.97000 2014-02-07 08:04:00 | 4542.27000 | 4558.99000 | 4542.27000 | 4557.68000 | 100.0020 | 455260.2100 | 4552.51004 2014-02-07 08:05:00 | 4556.05000 | 4565.00000 | 4545.00000 | 4545.00000 | 117.1090 | 532833.0700 | 4549.88997 2014-02-07 08:06:00 | 4545.00000 | 4545.00000 | 4532.00000 | 4535.00000 | 30.8160 | 139913.5000 | 4540.28997 2014-02-07 08:07:00 | 4532.00000 | 4538.00000 | 4513.00000 | 4530.00000 | 72.5170 | 328275.1200 | 4526.86995 2014-02-07 08:08:00 | 4522.90000 | 4530.00000 | 4520.01000 | 4525.97000 | 52.7360 | 238640.6100 | 4525.18995 2014-02-07 08:09:00 | 4525.97000 | 4530.00000 | 4520.00000 | 4527.00000 | 61.7240 | 279388.0800 | 4526.41005 2014-02-07 08:10:00 | 4525.00000 | 4528.00000 | 4511.00000 | 4512.00000 | 85.1001 | 384810.5300 | 4521.86000 2014-02-07 08:11:00 | 4511.00000 | 4515.01000 | 4480.50000 | 4498.99000 | 167.4680 | 753859.0000 | 4501.50993 2014-02-07 08:12:00 | 4498.98000 | 4498.98000 | 4478.98000 | 4478.98000 | 97.7310 | 438630.3800 | 4488.14002 2014-02-07 08:13:00 | 4478.82000 | 4480.00000 | 4449.00000 | 4450.00000 | 47.5400 | 212078.6600 | 4461.06000 2014-02-07 08:14:00 | 4450.00000 | 4470.00000 | 4450.00000 | 4461.96000 | 105.9560 | 472157.8500 | 4456.16990 2014-02-07 08:15:00 | 4470.00000 | 4470.00000 | 4449.01000 | 4454.06000 | 204.5721 | 912174.8400 | 4458.94010 2014-02-07 08:16:00 | 4459.29000 | 4459.30000 | 4440.00000 | 4440.73000 | 111.3639 | 495122.6800 | 4445.99010 2014-02-07 08:17:00 | 4440.73000 | 4440.73000 | 4430.00000 | 4435.00000 | 109.1879 | 484406.7600 | 4436.44995 2014-02-07 08:18:00 | 4432.01000 | 4434.99000 | 4410.00000 | 4414.97000 | 66.4540 | 293792.3900 | 4420.99006 2014-02-07 08:19:00 | 4410.01000 | 4425.11000 | 4401.00000 | 4425.10000 | 115.2119 | 508318.2900 | 4412.03005 2014-02-07 08:20:00 | 4425.10000 | 4445.00000 | 4425.00000 | 4432.00000 | 110.1859 | 488645.9100 | 4434.73990 2014-02-07 08:21:00 | 4432.00000 | 4439.00000 | 4429.99000 | 4430.00000 | 69.2240 | 307056.9700 | 4435.70006 2014-02-07 08:22:00 | 4430.00000 | 4430.00000 | 4421.00000 | 4427.00000 | 111.6090 | 493997.0700 | 4426.13997 2014-02-07 08:23:00 | 4418.21000 | 4424.85000 | 4400.00000 | 4402.12000 | 104.4611 | 460860.2300 | 4411.79002 2014-02-07 08:24:00 | 4401.59000 | 4411.02000 | 4400.00000 | 4410.00000 | 141.7110 | 624319.2000 | 4405.58003 2014-02-07 08:25:00 | 4410.96000 | 4439.00000 | 4409.99000 | 4439.00000 | 64.5299 | 285221.0800 | 4419.98000 2014-02-07 08:26:00 | 4439.00000 | 4450.00000 | 4429.50000 | 4437.87000 | 93.4161 | 414828.1500 | 4440.64992 2014-02-07 08:27:00 | 4437.87000 | 4451.03000 | 4435.50000 | 4451.03000 | 91.4430 | 406267.5100 | 4442.85006 2014-02-07 08:28:00 | 4451.00000 | 4489.99000 | 4450.00000 | 4486.85000 | 87.1620 | 388862.8200 | 4461.38004 2014-02-07 08:29:00 | 4474.00000 | 4520.01000 | 4471.00000 | 4519.41000 | 176.2841 | 792287.9400 | 4494.38016 2014-02-07 08:30:00 | 4500.60000 | 4525.00000 | 4500.50000 | 4520.00000 | 90.9851 | 410138.0700 | 4507.74990 2014-02-07 08:31:00 | 4523.00000 | 4525.00000 | 4488.00000 | 4499.97000 | 124.7180 | 562343.5800 | 4508.91995 2014-02-07 08:32:00 | 4499.33000 | 4508.81000 | 4476.00000 | 4508.81000 | 79.8290 | 359059.6800 | 4497.85998 2014-02-07 08:33:00 | 4508.81000 | 4508.81000 | 4490.00000 | 4491.00000 | 130.5590 | 587253.1600 | 4497.98997 2014-02-07 08:34:00 | 4478.88000 | 4499.00000 | 4478.88000 | 4484.61000 | 58.6860 | 263361.2200 | 4487.62995 2014-02-07 08:35:00 | 4485.00000 | 4500.01000 | 4478.88000 | 4496.88000 | 89.0660 | 400243.2100 | 4493.77992 2014-02-07 08:36:00 | 4496.98000 | 4497.00000 | 4484.99000 | 4492.85000 | 50.8100 | 228084.7800 | 4488.97000 2014-02-07 08:37:00 | 4492.01000 | 4495.12000 | 4484.99000 | 4485.93000 | 33.5600 | 150616.5800 | 4487.98000 2014-02-07 08:38:00 | 4484.99000 | 4484.99000 | 4466.00000 | 4466.00000 | 85.1561 | 381236.9600 | 4476.91993 2014-02-07 08:39:00 | 4461.02000 | 4468.21000 | 4435.00000 | 4452.51000 | 72.5550 | 322661.6400 | 4447.12992 2014-02-07 08:40:00 | 4454.00000 | 4455.00000 | 4433.00000 | 4435.00000 | 79.1900 | 352058.1700 | 4445.74000 2014-02-07 08:41:00 | 4442.95000 | 4449.00000 | 4435.00000 | 4435.00000 | 89.9760 | 399863.2900 | 4444.10992 2014-02-07 08:42:00 | 4433.30000 | 4439.85000 | 4426.63000 | 4430.00000 | 128.2900 | 568859.4800 | 4434.17000 2014-02-07 08:43:00 | 4426.63000 | 4433.00000 | 4426.60000 | 4433.00000 | 131.0620 | 580382.0500 | 4428.30006 2014-02-07 08:44:00 | 4433.00000 | 4448.51000 | 4432.22000 | 4448.51000 | 43.6910 | 194107.6700 | 4442.74001 2014-02-07 08:45:00 | 4450.00000 | 4450.00000 | 4444.00000 | 4450.00000 | 88.2579 | 392474.1800 | 4446.89996 2014-02-07 08:46:00 | 4450.00000 | 4455.00000 | 4450.00000 | 4452.01000 | 28.6610 | 127631.6400 | 4453.15001 2014-02-07 08:47:00 | 4452.00000 | 4455.00000 | 4450.00000 | 4452.17000 | 97.8849 | 435873.6000 | 4452.91989 2014-02-07 08:48:00 | 4450.10000 | 4450.10000 | 4447.11000 | 4450.10000 | 44.1810 | 196586.0000 | 4449.56001 2014-02-07 08:49:00 | 4452.69000 | 4459.99000 | 4447.26000 | 4451.59000 | 134.1369 | 597473.9200 | 4454.20991 2014-02-07 08:50:00 | 4453.46000 | 4454.99000 | 4432.22000 | 4445.64000 | 240.7519 | 1070455.0400 | 4446.30010 2014-02-07 08:51:00 | 4441.49000 | 4455.00000 | 4441.08000 | 4454.00000 | 147.0899 | 654069.1400 | 4446.73000 2014-02-07 08:52:00 | 4452.71000 | 4458.20000 | 4447.66000 | 4457.31000 | 97.9349 | 436183.5200 | 4453.80989 2014-02-07 08:53:00 | 4458.00000 | 4458.33000 | 4451.48000 | 4455.01000 | 68.8059 | 306507.0600 | 4454.65994 2014-02-07 08:54:00 | 4452.22000 | 4488.20000 | 4452.22000 | 4467.49000 | 181.4259 | 810315.0300 | 4466.36983 2014-02-07 08:55:00 | 4473.79000 | 4477.79000 | 4462.10000 | 4469.22000 | 190.2322 | 850638.4700 | 4471.58009 2014-02-07 08:56:00 | 4463.20000 | 4472.00000 | 4462.11000 | 4469.00000 | 198.8808 | 888470.2900 | 4467.35004 2014-02-07 08:57:00 | 4464.64000 | 4489.23000 | 4462.00000 | 4484.13000 | 212.5162 | 950788.8900 | 4473.95982 2014-02-07 08:58:00 | 4481.48000 | 4490.09000 | 4480.02000 | 4490.02000 | 237.6891 | 1066071.4000 | 4485.14995 2014-02-07 08:59:00 | 4490.02000 | 4498.00000 | 4490.01000 | 4495.12000 | 114.4410 | 514351.5700 | 4494.47003 2014-02-07 09:00:00 | 4495.12000 | 4519.00000 | 4494.58000 | 4513.98000 | 107.4821 | 484060.6800 | 4503.64005 2014-02-07 09:01:00 | 4513.98000 | 4518.00000 | 4495.17000 | 4505.07000 | 152.6878 | 688005.2800 | 4505.95993 2014-02-07 09:02:00 | 4504.00000 | 4510.00000 | 4490.13000 | 4491.00000 | 88.8770 | 399662.9400 | 4496.80994 2014-02-07 09:03:00 | 4494.58000 | 4505.00000 | 4489.23000 | 4500.00000 | 149.2519 | 671159.1200 | 4496.82006 2014-02-07 09:04:00 | 4501.62000 | 4516.00000 | 4491.42000 | 4498.02000 | 67.6330 | 304557.3600 | 4503.09004 2014-02-07 09:05:00 | 4499.00000 | 4519.99000 | 4499.00000 | 4517.00000 | 137.1660 | 618440.2600 | 4508.69988 2014-02-07 09:06:00 | 4519.99000 | 4533.99000 | 4519.99000 | 4533.99000 | 179.3321 | 811895.7800 | 4527.33008 2014-02-07 09:07:00 | 4533.00000 | 4541.56000 | 4527.00000 | 4534.00000 | 68.3910 | 310012.4200 | 4532.94002 2014-02-07 09:08:00 | 4537.00000 | 4549.00000 | 4535.10000 | 4544.99000 | 86.4979 | 392805.3300 | 4541.20996 2014-02-07 09:09:00 | 4542.65000 | 4546.88000 | 4508.00000 | 4520.00000 | 155.9229 | 706326.1700 | 4529.97010 2014-02-07 09:10:00 | 4524.00000 | 4530.09000 | 4515.25000 | 4528.21000 | 140.4179 | 635250.7200 | 4523.99994 2014-02-07 09:11:00 | 4525.27000 | 4540.00000 | 4524.92000 | 4525.00000 | 72.1300 | 326631.2500 | 4528.37000 2014-02-07 09:12:00 | 4525.00000 | 4525.27000 | 4500.00000 | 4505.00000 | 131.5211 | 593483.5600 | 4512.46003 2014-02-07 09:13:00 | 4504.36000 | 4519.64000 | 4499.00000 | 4499.00000 | 154.1351 | 694689.7600 | 4507.01983 2014-02-07 09:14:00 | 4501.10000 | 4520.00000 | 4494.99000 | 4505.02000 | 96.6889 | 435596.2700 | 4505.12998 2014-02-07 09:15:00 | 4511.01000 | 4514.00000 | 4505.00000 | 4509.99000 | 116.4300 | 524812.9500 | 4507.54000 2014-02-07 09:16:00 | 4508.21000 | 4519.68000 | 4505.01000 | 4515.01000 | 125.0189 | 563979.1400 | 4511.14997 2014-02-07 09:17:00 | 4514.87000 | 4519.02000 | 4510.01000 | 4514.61000 | 68.7951 | 310641.4000 | 4515.45992 2014-02-07 09:18:00 | 4519.00000 | 4519.00000 | 4510.01000 | 4511.32000 | 141.1490 | 637252.6600 | 4514.74997 2014-02-07 09:19:00 | 4514.99000 | 4516.95000 | 4511.11000 | 4516.95000 | 69.1350 | 312078.7100 | 4514.04992 2014-02-07 09:20:00 | 4516.94000 | 4516.94000 | 4510.00000 | 4513.61000 | 98.5641 | 444675.7800 | 4511.54009 2014-02-07 09:21:00 | 4510.02000 | 4518.08000 | 4510.02000 | 4518.08000 | 14.9590 | 67534.0000 | 4514.61000 2014-02-07 09:22:00 | 4518.00000 | 4518.00000 | 4507.09000 | 4507.09000 | 52.3181 | 236035.5300 | 4511.54998 2014-02-07 09:23:00 | 4503.00000 | 4514.00000 | 4500.01000 | 4510.72000 | 165.0840 | 744230.1900 | 4508.19015 2014-02-07 09:24:00 | 4511.66000 | 4514.00000 | 4506.11000 | 4511.99000 | 165.0608 | 744435.8700 | 4510.07003 2014-02-07 09:25:00 | 4510.04000 | 4511.99000 | 4505.00000 | 4506.99000 | 49.6410 | 223798.4600 | 4508.34001 2014-02-07 09:26:00 | 4506.99000 | 4509.00000 | 4503.99000 | 4509.00000 | 37.3400 | 168276.5400 | 4506.60000 2014-02-07 09:27:00 | 4510.00000 | 4518.00000 | 4508.00000 | 4513.52000 | 112.7640 | 508806.0100 | 4512.13010 2014-02-07 09:28:00 | 4512.94000 | 4515.00000 | 4509.20000 | 4514.00000 | 66.8620 | 301710.5900 | 4512.44003 2014-02-07 09:29:00 | 4514.00000 | 4526.99000 | 4511.55000 | 4526.00000 | 72.3711 | 327195.4300 | 4521.08002 2014-02-07 09:30:00 | 4526.00000 | 4528.00000 | 4521.87000 | 4526.00000 | 25.2830 | 114428.4400 | 4525.90002 2014-02-07 09:31:00 | 4527.00000 | 4528.00000 | 4518.02000 | 4518.12000 | 149.1842 | 674798.7400 | 4523.26014 2014-02-07 09:32:00 | 4522.58000 | 4526.00000 | 4511.00000 | 4523.97000 | 200.0400 | 904472.6800 | 4521.46000 2014-02-07 09:33:00 | 4523.98000 | 4528.00000 | 4523.79000 | 4528.00000 | 11.1100 | 50286.8700 | 4526.27000 2014-02-07 09:34:00 | 4529.00000 | 4530.00000 | 4520.00000 | 4529.00000 | 105.2779 | 476526.7200 | 4526.36995 2014-02-07 09:35:00 | 4527.17000 | 4534.07000 | 4525.40000 | 4531.15000 | 159.5190 | 722602.0800 | 4529.87997 2014-02-07 09:36:00 | 4534.06000 | 4550.80000 | 4525.00000 | 4525.00000 | 137.9070 | 625166.7700 | 4533.24991 2014-02-07 09:37:00 | 4526.00000 | 4528.29000 | 4520.00000 | 4522.10000 | 95.3560 | 431334.2300 | 4523.40992 2014-02-07 09:38:00 | 4521.00000 | 4527.00000 | 4521.00000 | 4527.00000 | 120.3441 | 544446.4400 | 4524.08011 2014-02-07 09:39:00 | 4522.09000 | 4524.19000 | 4519.00000 | 4519.01000 | 18.8950 | 85418.0700 | 4520.66998 2014-02-07 09:40:00 | 4520.00000 | 4520.00000 | 4510.00000 | 4510.00000 | 16.8980 | 76246.8100 | 4512.17999 2014-02-07 09:41:00 | 4509.39000 | 4510.00000 | 4494.99000 | 4496.89000 | 173.1511 | 779711.6700 | 4503.07004 2014-02-07 09:42:00 | 4499.99000 | 4499.99000 | 4485.00000 | 4488.00000 | 91.6570 | 411916.4100 | 4494.10994 2014-02-07 09:43:00 | 4485.70000 | 4488.00000 | 4480.19000 | 4485.79000 | 117.5610 | 527256.4300 | 4484.96003 2014-02-07 09:44:00 | 4482.00000 | 4490.00000 | 4482.00000 | 4490.00000 | 87.2671 | 391670.2400 | 4488.17994 2014-02-07 09:45:00 | 4490.00000 | 4490.10000 | 4470.00000 | 4470.00000 | 175.3310 | 786009.0500 | 4483.00004 2014-02-07 09:46:00 | 4470.00000 | 4479.99000 | 4469.14000 | 4476.02000 | 82.0811 | 367122.4400 | 4472.68002 2014-02-07 09:47:00 | 4479.97000 | 4479.97000 | 4462.10000 | 4478.09000 | 127.0470 | 567745.1700 | 4468.77992 2014-02-07 09:48:00 | 4474.16000 | 4482.54000 | 4472.90000 | 4482.54000 | 61.2520 | 274202.3900 | 4476.63003 2014-02-07 09:49:00 | 4481.61000 | 4485.00000 | 4462.01000 | 4464.10000 | 134.8470 | 602867.2000 | 4470.74991 2014-02-07 09:50:00 | 4463.00000 | 4485.88000 | 4463.00000 | 4485.88000 | 93.0241 | 416227.0000 | 4474.40009 2014-02-07 09:51:00 | 4485.89000 | 4490.10000 | 4485.88000 | 4485.88000 | 42.0220 | 188531.7500 | 4486.50002 2014-02-07 09:52:00 | 4485.99000 | 4490.10000 | 4482.30000 | 4490.00000 | 58.0680 | 260540.8200 | 4486.81997 2014-02-07 09:53:00 | 4490.00000 | 4499.99000 | 4485.88000 | 4490.11000 | 79.6761 | 357874.6400 | 4491.61993 2014-02-07 09:54:00 | 4490.10000 | 4499.71000 | 4489.98000 | 4490.93000 | 128.6029 | 578097.0000 | 4495.21008 2014-02-07 09:55:00 | 4490.93000 | 4491.11000 | 4480.74000 | 4485.36000 | 137.4050 | 616070.4800 | 4483.60985 2014-02-07 09:56:00 | 4489.98000 | 4492.99000 | 4486.47000 | 4489.10000 | 23.4260 | 105162.6500 | 4489.13998 2014-02-07 09:57:00 | 4486.57000 | 4492.99000 | 4486.25000 | 4487.40000 | 61.1370 | 274431.2000 | 4488.78996 2014-02-07 09:58:00 | 4489.40000 | 4498.13000 | 4487.30000 | 4491.47000 | 120.6299 | 541769.4900 | 4491.17000 2014-02-07 09:59:00 | 4492.97000 | 4499.28000 | 4492.06000 | 4493.43000 | 64.5040 | 290081.0800 | 4497.10006 2014-02-07 10:00:00 | 4492.63000 | 4500.00000 | 4492.12000 | 4492.29000 | 111.1859 | 499830.6400 | 4495.44990 2014-02-07 10:01:00 | 4499.98000 | 4517.99000 | 4493.40000 | 4504.00000 | 61.3090 | 275897.4500 | 4500.10999 2014-02-07 10:02:00 | 4502.11000 | 4510.00000 | 4502.11000 | 4507.10000 | 134.6569 | 606925.3600 | 4507.19991 2014-02-07 10:03:00 | 4507.00000 | 4507.00000 | 4497.98000 | 4503.99000 | 78.0340 | 351353.7300 | 4502.57007 2014-02-07 10:04:00 | 4500.52000 | 4507.00000 | 4500.00000 | 4505.20000 | 70.9601 | 319567.2500 | 4503.48000 2014-02-07 10:05:00 | 4503.01000 | 4505.99000 | 4491.74000 | 4491.74000 | 70.4360 | 316873.3600 | 4498.73994 2014-02-07 10:06:00 | 4494.84000 | 4506.00000 | 4490.00000 | 4506.00000 | 46.3840 | 208625.8000 | 4497.80004 2014-02-07 10:07:00 | 4506.01000 | 4506.02000 | 4506.00000 | 4506.00000 | 20.3020 | 91480.8400 | 4506.00001 2014-02-07 10:08:00 | 4506.01000 | 4510.00000 | 4498.02000 | 4502.55000 | 132.7381 | 597657.1900 | 4502.52994 2014-02-07 10:09:00 | 4501.74000 | 4507.28000 | 4498.44000 | 4500.92000 | 133.0970 | 599201.5700 | 4501.98991 2014-02-07 10:10:00 | 4501.41000 | 4503.12000 | 4498.00000 | 4501.75000 | 75.6670 | 340598.2700 | 4501.27995 2014-02-07 10:11:00 | 4499.50000 | 4504.93000 | 4496.99000 | 4497.00000 | 32.4270 | 145961.6500 | 4501.23998 2014-02-07 10:12:00 | 4497.00000 | 4507.57000 | 4489.79000 | 4507.56000 | 104.4739 | 469555.8300 | 4494.48009 2014-02-07 10:13:00 | 4507.56000 | 4507.69000 | 4499.31000 | 4502.24000 | 95.0550 | 428062.9900 | 4503.31989 2014-02-07 10:14:00 | 4500.66000 | 4509.77000 | 4500.66000 | 4506.12000 | 62.2581 | 280590.8700 | 4506.89997 2014-02-07 10:15:00 | 4506.12000 | 4510.00000 | 4501.48000 | 4506.00000 | 78.5730 | 353917.7200 | 4504.32005 2014-02-07 10:16:00 | 4508.46000 | 4511.13000 | 4504.08000 | 4511.04000 | 21.7920 | 98258.2500 | 4508.91001 2014-02-07 10:17:00 | 4510.00000 | 4512.84000 | 4509.00000 | 4512.84000 | 9.1850 | 41435.4800 | 4511.20999 2014-02-07 10:18:00 | 4513.33000 | 4517.99000 | 4513.33000 | 4517.90000 | 43.8870 | 198183.3100 | 4515.75997 2014-02-07 10:19:00 | 4517.90000 | 4518.00000 | 4500.64000 | 4511.90000 | 62.0410 | 279789.4000 | 4509.75001 2014-02-07 10:20:00 | 4511.90000 | 4517.90000 | 4511.89000 | 4515.00000 | 42.9050 | 193749.5300 | 4515.77995 2014-02-07 10:21:00 | 4515.00000 | 4515.50000 | 4504.00000 | 4512.00000 | 83.2619 | 375891.7300 | 4514.57004 2014-02-07 10:22:00 | 4514.99000 | 4515.00000 | 4500.00000 | 4508.27000 | 143.3761 | 646237.8200 | 4507.28988 2014-02-07 10:23:00 | 4509.13000 | 4514.98000 | 4504.70000 | 4506.59000 | 247.5131 | 1116353.4500 | 4510.28017 2014-02-07 10:24:00 | 4506.24000 | 4510.00000 | 4499.99000 | 4500.00000 | 76.7470 | 345913.1200 | 4507.18995 2014-02-07 10:25:00 | 4500.00000 | 4500.00000 | 4475.00000 | 4487.31000 | 78.7460 | 353273.3800 | 4486.23993 2014-02-07 10:26:00 | 4481.00000 | 4497.94000 | 4475.09000 | 4486.09000 | 151.6782 | 679842.7000 | 4482.13994 2014-02-07 10:27:00 | 4485.00000 | 4497.99000 | 4479.55000 | 4486.00000 | 134.1170 | 601789.8300 | 4487.04991 2014-02-07 10:28:00 | 4487.92000 | 4495.00000 | 4480.00000 | 4487.81000 | 135.2399 | 606705.1400 | 4486.14000 2014-02-07 10:29:00 | 4493.68000 | 4494.57000 | 4476.01000 | 4481.76000 | 82.8790 | 371609.6900 | 4483.75998 2014-02-07 10:30:00 | 4482.00000 | 4482.00000 | 4465.11000 | 4469.44000 | 48.4930 | 217039.0800 | 4475.68003 2014-02-07 10:31:00 | 4469.72000 | 4477.01000 | 4465.12000 | 4468.47000 | 138.5161 | 619570.1600 | 4472.90988 2014-02-07 10:32:00 | 4467.83000 | 4485.00000 | 4465.23000 | 4474.28000 | 178.2449 | 797032.6900 | 4471.55980 2014-02-07 10:33:00 | 4476.34000 | 4485.00000 | 4473.46000 | 4485.00000 | 61.0640 | 273412.4400 | 4477.47006 2014-02-07 10:34:00 | 4485.00000 | 4494.50000 | 4481.00000 | 4494.50000 | 47.2930 | 212326.7000 | 4489.60003 2014-02-07 10:35:00 | 4491.30000 | 4493.21000 | 4469.03000 | 4480.00000 | 36.8710 | 165132.3400 | 4478.65001 2014-02-07 10:36:00 | 4480.00000 | 4480.00000 | 4475.09000 | 4479.90000 | 32.4160 | 145160.1500 | 4478.03997 2014-02-07 10:37:00 | 4479.56000 | 4480.00000 | 4475.00000 | 4476.76000 | 146.7430 | 657037.2200 | 4477.47010 2014-02-07 10:38:00 | 4476.24000 | 4479.99000 | 4470.00000 | 4472.38000 | 167.7100 | 750468.7700 | 4474.80000 2014-02-07 10:39:00 | 4472.38000 | 4479.98000 | 4472.37000 | 4478.81000 | 46.1839 | 206797.4000 | 4477.69004 2014-02-07 10:40:00 | 4476.02000 | 4479.00000 | 4471.03000 | 4471.72000 | 97.3501 | 435485.9400 | 4473.40000 2014-02-07 10:41:00 | 4474.13000 | 4475.00000 | 4471.00000 | 4473.09000 | 137.7709 | 616239.7300 | 4472.93003 2014-02-07 10:42:00 | 4473.09000 | 4476.01000 | 4470.98000 | 4471.37000 | 137.1699 | 613607.6100 | 4473.34000 2014-02-07 10:43:00 | 4472.54000 | 4475.32000 | 4468.01000 | 4468.01000 | 98.8461 | 441989.2800 | 4471.48991 2014-02-07 10:44:00 | 4466.79000 | 4468.01000 | 4462.11000 | 4467.75000 | 40.4420 | 180573.4200 | 4465.00002 2014-02-07 10:45:00 | 4468.01000 | 4474.27000 | 4468.00000 | 4473.03000 | 38.9630 | 174260.2800 | 4472.46003 2014-02-07 10:46:00 | 4474.76000 | 4476.00000 | 4465.00000 | 4465.02000 | 20.9960 | 93918.6000 | 4473.16998 2014-02-07 10:47:00 | 4463.12000 | 4470.08000 | 4460.00000 | 4464.41000 | 48.1920 | 215152.0400 | 4464.48002 2014-02-07 10:48:00 | 4460.98000 | 4467.97000 | 4460.00000 | 4467.56000 | 142.0451 | 634205.7000 | 4464.82016 2014-02-07 10:49:00 | 4466.99000 | 4475.00000 | 4460.64000 | 4464.80000 | 48.8391 | 218127.4100 | 4466.24999 2014-02-07 10:50:00 | 4469.00000 | 4470.00000 | 4460.00000 | 4465.47000 | 64.5600 | 288206.9500 | 4464.17000 2014-02-07 10:51:00 | 4466.65000 | 4467.42000 | 4460.00000 | 4460.00000 | 108.2991 | 483429.7600 | 4463.83998 2014-02-07 10:52:00 | 4458.12000 | 4460.00000 | 4457.01000 | 4457.52000 | 16.7040 | 74475.5900 | 4458.55001 2014-02-07 10:53:00 | 4457.52000 | 4467.00000 | 4450.90000 | 4467.00000 | 91.6629 | 408725.9500 | 4459.01006 2014-02-07 10:54:00 | 4458.83000 | 4466.99000 | 4451.91000 | 4459.65000 | 107.0960 | 477564.5100 | 4459.21990 2014-02-07 10:55:00 | 4459.98000 | 4459.98000 | 4454.08000 | 4456.23000 | 88.9810 | 396626.7700 | 4457.43002 2014-02-07 10:56:00 | 4458.99000 | 4458.99000 | 4450.00000 | 4452.94000 | 164.7242 | 733638.6900 | 4453.74015 2014-02-07 10:57:00 | 4453.17000 | 4457.76000 | 4451.22000 | 4457.38000 | 99.0409 | 441108.5300 | 4453.80002 2014-02-07 10:58:00 | 4457.00000 | 4461.00000 | 4450.00000 | 4452.11000 | 41.4490 | 184669.4100 | 4455.33999 2014-02-07 10:59:00 | 4458.53000 | 4461.09000 | 4451.10000 | 4459.17000 | 72.8420 | 324539.6500 | 4455.39003 2014-02-07 11:00:00 | 4460.00000 | 4469.99000 | 4459.17000 | 4467.12000 | 95.3710 | 425837.2900 | 4465.06002 2014-02-07 11:01:00 | 4466.67000 | 4489.73000 | 4461.69000 | 4481.00000 | 119.4269 | 534594.1900 | 4476.32992 2014-02-07 11:02:00 | 4480.00000 | 4485.00000 | 4473.73000 | 4480.00000 | 86.7790 | 388750.8100 | 4479.77998 2014-02-07 11:03:00 | 4480.00000 | 4486.28000 | 4475.31000 | 4481.35000 | 91.8980 | 411680.8600 | 4479.75996 2014-02-07 11:04:00 | 4483.35000 | 4483.35000 | 4477.24000 | 4480.00000 | 24.2870 | 108794.7200 | 4479.54998 2014-02-07 11:05:00 | 4477.01000 | 4485.16000 | 4450.00000 | 4466.48000 | 167.2251 | 748123.4600 | 4473.74982 2014-02-07 11:06:00 | 4469.57000 | 4491.00000 | 4451.00000 | 4484.30000 | 112.2589 | 501451.5400 | 4466.91997 2014-02-07 11:07:00 | 4481.45000 | 4490.00000 | 4476.28000 | 4488.10000 | 112.5981 | 504653.2900 | 4481.89995 2014-02-07 11:08:00 | 4488.12000 | 4495.01000 | 4482.72000 | 4491.05000 | 61.3000 | 275265.1400 | 4490.46000 2014-02-07 11:09:00 | 4491.03000 | 4495.00000 | 4486.42000 | 4490.00000 | 137.9519 | 619481.1700 | 4490.56006 2014-02-07 11:10:00 | 4491.00000 | 4498.99000 | 4491.00000 | 4498.99000 | 48.7720 | 219294.8500 | 4496.33002 2014-02-07 11:11:00 | 4495.00000 | 4510.00000 | 4493.03000 | 4510.00000 | 150.1329 | 675453.9900 | 4499.04010 2014-02-07 11:12:00 | 4504.33000 | 4516.00000 | 4502.65000 | 4516.00000 | 96.7040 | 436087.8600 | 4509.51009 2014-02-07 11:13:00 | 4516.00000 | 4516.00000 | 4506.19000 | 4513.00000 | 93.9750 | 423861.8000 | 4510.36989 2014-02-07 11:14:00 | 4513.00000 | 4516.00000 | 4511.99000 | 4515.99000 | 132.1791 | 596606.0600 | 4513.61997 2014-02-07 11:15:00 | 4513.11000 | 4515.92000 | 4510.00000 | 4513.09000 | 116.7829 | 527012.0100 | 4512.75007 2014-02-07 11:16:00 | 4513.09000 | 4523.63000 | 4512.19000 | 4513.02000 | 101.0819 | 456665.7300 | 4517.78004 2014-02-07 11:17:00 | 4519.98000 | 4520.00000 | 4511.00000 | 4514.05000 | 81.2270 | 366719.3900 | 4514.74995 2014-02-07 11:18:00 | 4511.01000 | 4518.54000 | 4511.01000 | 4512.08000 | 104.8580 | 473474.7500 | 4515.38995 2014-02-07 11:19:00 | 4512.08000 | 4519.80000 | 4510.06000 | 4513.67000 | 71.5730 | 323031.9500 | 4513.32005 2014-02-07 11:20:00 | 4514.22000 | 4517.56000 | 4509.00000 | 4510.00000 | 60.4239 | 272640.0800 | 4512.12005 2014-02-07 11:21:00 | 4510.01000 | 4512.99000 | 4505.00000 | 4508.10000 | 57.6310 | 259810.9100 | 4508.18001 2014-02-07 11:22:00 | 4506.44000 | 4510.10000 | 4500.00000 | 4506.87000 | 122.1949 | 550561.3000 | 4505.59986 2014-02-07 11:23:00 | 4505.16000 | 4510.10000 | 4501.01000 | 4503.05000 | 87.2181 | 392978.4300 | 4505.69996 2014-02-07 11:24:00 | 4503.24000 | 4510.10000 | 4500.00000 | 4500.00000 | 31.3290 | 141086.5000 | 4503.37999 2014-02-07 11:25:00 | 4499.98000 | 4503.99000 | 4478.75000 | 4490.56000 | 100.3081 | 450495.5000 | 4491.11996 2014-02-07 11:26:00 | 4494.12000 | 4507.95000 | 4491.10000 | 4498.10000 | 145.4621 | 654245.0600 | 4497.70007 2014-02-07 11:27:00 | 4500.00000 | 4510.06000 | 4500.00000 | 4509.00000 | 46.3550 | 208737.4900 | 4503.01995 2014-02-07 11:28:00 | 4510.45000 | 4512.94000 | 4507.10000 | 4511.02000 | 86.5790 | 390447.0600 | 4509.71998 2014-02-07 11:29:00 | 4511.99000 | 4515.01000 | 4511.09000 | 4515.00000 | 16.9330 | 76428.6800 | 4513.59001 2014-02-07 11:30:00 | 4515.01000 | 4519.01000 | 4515.00000 | 4515.00000 | 8.2230 | 37148.7800 | 4517.67001 2014-02-07 11:31:00 | 4517.12000 | 4517.12000 | 4511.04000 | 4514.99000 | 85.8601 | 387526.9000 | 4513.47000 2014-02-07 11:32:00 | 4515.00000 | 4518.00000 | 4515.00000 | 4517.99000 | 5.1850 | 23416.4300 | 4516.18999 2014-02-07 11:33:00 | 4517.00000 | 4517.01000 | 4511.01000 | 4511.01000 | 60.0900 | 271226.9000 | 4513.68000 2014-02-07 11:34:00 | 4511.00000 | 4515.00000 | 4508.00000 | 4511.75000 | 79.7740 | 359839.8600 | 4510.74007 2014-02-07 11:35:00 | 4510.68000 | 4512.40000 | 4508.00000 | 4508.00000 | 76.0809 | 343163.8000 | 4510.51002 2014-02-07 11:36:00 | 4508.00000 | 4508.00000 | 4500.01000 | 4505.48000 | 39.2180 | 176636.6800 | 4503.96998 2014-02-07 11:37:00 | 4507.97000 | 4507.97000 | 4496.06000 | 4504.00000 | 140.5171 | 632516.8400 | 4501.34991 2014-02-07 11:38:00 | 4504.00000 | 4510.00000 | 4504.00000 | 4508.79000 | 30.0820 | 135595.5600 | 4507.53001 2014-02-07 11:39:00 | 4508.59000 | 4509.99000 | 4502.03000 | 4508.08000 | 137.0911 | 617630.8600 | 4505.26003 2014-02-07 11:40:00 | 4508.20000 | 4512.00000 | 4505.38000 | 4509.50000 | 131.8210 | 594217.5100 | 4507.76003 2014-02-07 11:41:00 | 4511.37000 | 4512.00000 | 4506.81000 | 4511.44000 | 23.2170 | 104715.5000 | 4510.28998 2014-02-07 11:42:00 | 4511.44000 | 4512.10000 | 4506.56000 | 4506.61000 | 71.6990 | 323239.7700 | 4508.28998 2014-02-07 11:43:00 | 4507.00000 | 4510.00000 | 4505.42000 | 4507.51000 | 48.4980 | 218602.2600 | 4507.44998 2014-02-07 11:44:00 | 4505.09000 | 4509.95000 | 4505.04000 | 4507.99000 | 166.5230 | 750645.8500 | 4507.76011 2014-02-07 11:45:00 | 4506.00000 | 4510.00000 | 4505.00000 | 4509.00000 | 22.0080 | 99203.3600 | 4507.59999 2014-02-07 11:46:00 | 4509.00000 | 4512.00000 | 4507.98000 | 4510.06000 | 40.9600 | 184713.7000 | 4509.61000 2014-02-07 11:47:00 | 4510.07000 | 4510.08000 | 4505.05000 | 4509.99000 | 158.8451 | 716030.6200 | 4507.72983 2014-02-07 11:48:00 | 4507.28000 | 4517.00000 | 4506.11000 | 4517.00000 | 92.9990 | 419285.0200 | 4508.48998 2014-02-07 11:49:00 | 4519.00000 | 4529.00000 | 4519.00000 | 4529.00000 | 59.0670 | 267123.8500 | 4522.38996 2014-02-07 11:50:00 | 4529.00000 | 4534.99000 | 4529.00000 | 4530.50000 | 37.3580 | 169280.9400 | 4531.31998 2014-02-07 11:51:00 | 4529.00000 | 4534.99000 | 4524.99000 | 4528.00000 | 83.8819 | 379978.4000 | 4529.92004 2014-02-07 11:52:00 | 4529.00000 | 4530.00000 | 4528.10000 | 4528.10000 | 13.8580 | 62775.6900 | 4529.91999 2014-02-07 11:53:00 | 4528.09000 | 4538.00000 | 4525.51000 | 4533.99000 | 73.1980 | 331693.7000 | 4531.45997 2014-02-07 11:54:00 | 4533.99000 | 4538.00000 | 4532.38000 | 4532.39000 | 38.9110 | 176496.7100 | 4535.91001 2014-02-07 11:55:00 | 4532.39000 | 4537.00000 | 4530.00000 | 4530.00000 | 26.2860 | 119182.7400 | 4534.07998 2014-02-07 11:56:00 | 4532.94000 | 4535.00000 | 4529.97000 | 4535.00000 | 15.2690 | 69220.0300 | 4533.37000 2014-02-07 11:57:00 | 4536.49000 | 4537.00000 | 4528.00000 | 4531.38000 | 56.6450 | 256717.3100 | 4532.03994 2014-02-07 11:58:00 | 4531.49000 | 4534.29000 | 4528.10000 | 4531.61000 | 54.7680 | 248163.6700 | 4531.17998 2014-02-07 11:59:00 | 4529.39000 | 4534.90000 | 4529.25000 | 4531.41000 | 127.1981 | 576473.0300 | 4532.08995 2014-02-07 12:00:00 | 4532.21000 | 4534.75000 | 4530.28000 | 4533.96000 | 106.8470 | 484316.1100 | 4532.79993 2014-02-07 12:01:00 | 4533.95000 | 4537.00000 | 4533.95000 | 4535.27000 | 11.0210 | 49985.9800 | 4535.52000 2014-02-07 12:02:00 | 4536.90000 | 4549.00000 | 4535.29000 | 4544.99000 | 85.0690 | 386425.8000 | 4542.49998 2014-02-07 12:03:00 | 4542.25000 | 4544.24000 | 4538.10000 | 4540.44000 | 41.3550 | 187819.5000 | 4541.63995 2014-02-07 12:04:00 | 4538.96000 | 4541.92000 | 4536.50000 | 4538.00000 | 38.9750 | 176949.0200 | 4540.05996 2014-02-07 12:05:00 | 4536.50000 | 4539.99000 | 4530.00000 | 4535.51000 | 43.3150 | 196514.1100 | 4536.85995 2014-02-07 12:06:00 | 4535.52000 | 4544.00000 | 4533.10000 | 4539.99000 | 177.0131 | 803515.7000 | 4539.30012 2014-02-07 12:07:00 | 4539.99000 | 4544.00000 | 4539.94000 | 4542.64000 | 126.9680 | 576687.4200 | 4541.98994 2014-02-07 12:08:00 | 4542.85000 | 4546.07000 | 4540.65000 | 4546.07000 | 43.0690 | 195644.5400 | 4542.57999 2014-02-07 12:09:00 | 4548.00000 | 4548.00000 | 4541.00000 | 4544.13000 | 118.4960 | 538456.2900 | 4544.08989 2014-02-07 12:10:00 | 4541.01000 | 4545.00000 | 4536.23000 | 4538.59000 | 188.5580 | 855796.9300 | 4538.63992 2014-02-07 12:11:00 | 4536.60000 | 4543.62000 | 4536.00000 | 4536.91000 | 188.8421 | 857050.3900 | 4538.45009 2014-02-07 12:12:00 | 4539.13000 | 4539.56000 | 4534.29000 | 4536.00000 | 35.5860 | 161467.6100 | 4537.38997 2014-02-07 12:13:00 | 4535.50000 | 4538.28000 | 4535.50000 | 4536.00000 | 3.9930 | 18114.8300 | 4536.65000 2014-02-07 12:14:00 | 4535.99000 | 4537.80000 | 4530.00000 | 4534.02000 | 125.2050 | 567672.0000 | 4533.93986 2014-02-07 12:15:00 | 4533.45000 | 4540.00000 | 4530.38000 | 4537.24000 | 45.8740 | 207969.2300 | 4533.49004 2014-02-07 12:16:00 | 4538.99000 | 4539.99000 | 4538.01000 | 4539.00000 | 7.8830 | 35784.2000 | 4539.41001 2014-02-07 12:17:00 | 4539.00000 | 4544.00000 | 4539.00000 | 4542.65000 | 19.0970 | 86721.3700 | 4541.09999 2014-02-07 12:18:00 | 4542.55000 | 4545.00000 | 4539.00000 | 4539.01000 | 31.9710 | 145231.0100 | 4542.59001 2014-02-07 12:19:00 | 4540.99000 | 4544.00000 | 4539.00000 | 4541.05000 | 117.2479 | 532425.1300 | 4541.01995 2014-02-07 12:20:00 | 4541.05000 | 4541.14000 | 4540.00000 | 4540.00000 | 28.2090 | 128082.7300 | 4540.48999 2014-02-07 12:21:00 | 4540.00000 | 4543.90000 | 4539.99000 | 4543.90000 | 6.6540 | 30218.6400 | 4541.42001 2014-02-07 12:22:00 | 4541.29000 | 4545.00000 | 4540.11000 | 4544.91000 | 63.4830 | 288364.4200 | 4542.39004 2014-02-07 12:23:00 | 4543.09000 | 4545.00000 | 4541.00000 | 4541.00000 | 143.2410 | 650752.4000 | 4543.06003 2014-02-07 12:24:00 | 4541.00000 | 4543.99000 | 4540.99000 | 4543.00000 | 12.0990 | 54959.1800 | 4542.46000 2014-02-07 12:25:00 | 4541.00000 | 4544.88000 | 4541.00000 | 4541.33000 | 73.9349 | 335884.8900 | 4542.97992 2014-02-07 12:26:00 | 4544.59000 | 4544.74000 | 4520.00000 | 4532.14000 | 195.1812 | 884976.8400 | 4534.13005 2014-02-07 12:27:00 | 4533.39000 | 4536.56000 | 4528.00000 | 4532.34000 | 136.2580 | 617533.5900 | 4532.08994 2014-02-07 12:28:00 | 4529.00000 | 4532.73000 | 4521.00000 | 4521.00000 | 77.2810 | 349694.2100 | 4524.97002 2014-02-07 12:29:00 | 4521.00000 | 4526.00000 | 4517.00000 | 4525.00000 | 194.5091 | 879573.8400 | 4522.01996 2014-02-07 12:30:00 | 4528.86000 | 4529.94000 | 4523.18000 | 4526.51000 | 179.5918 | 812882.8800 | 4526.28007 2014-02-07 12:31:00 | 4524.00000 | 4532.30000 | 4523.00000 | 4524.00000 | 113.9759 | 515804.7500 | 4525.55990 2014-02-07 12:32:00 | 4525.48000 | 4529.99000 | 4524.00000 | 4529.99000 | 25.6310 | 115995.8100 | 4525.61001 2014-02-07 12:33:00 | 4532.00000 | 4533.00000 | 4525.23000 | 4526.82000 | 31.1090 | 140894.2300 | 4529.04999 2014-02-07 12:34:00 | 4525.00000 | 4529.18000 | 4524.00000 | 4526.93000 | 56.5360 | 255813.6400 | 4524.78995 2014-02-07 12:35:00 | 4524.01000 | 4527.00000 | 4524.00000 | 4526.87000 | 32.2370 | 145876.7500 | 4525.12998 2014-02-07 12:36:00 | 4526.87000 | 4528.90000 | 4526.87000 | 4528.90000 | 21.0980 | 95509.8300 | 4526.95999 2014-02-07 12:37:00 | 4528.19000 | 4530.99000 | 4527.10000 | 4528.97000 | 6.0670 | 27477.3100 | 4528.98000 2014-02-07 12:38:00 | 4528.97000 | 4531.77000 | 4527.14000 | 4528.60000 | 39.4380 | 178659.4900 | 4530.13998 2014-02-07 12:39:00 | 4529.75000 | 4544.01000 | 4527.79000 | 4544.01000 | 249.8738 | 1132425.7700 | 4531.99021 2014-02-07 12:40:00 | 4544.00000 | 4545.00000 | 4524.00000 | 4535.48000 | 104.9050 | 476458.3800 | 4541.80988 2014-02-07 12:41:00 | 4533.94000 | 4543.85000 | 4532.50000 | 4533.65000 | 242.0439 | 1098525.8200 | 4538.54021 2014-02-07 12:42:00 | 4540.17000 | 4540.17000 | 4533.34000 | 4536.80000 | 269.5889 | 1223106.0300 | 4536.92994 2014-02-07 12:43:00 | 4537.19000 | 4544.48000 | 4534.13000 | 4541.34000 | 100.9670 | 458218.7200 | 4538.29993 2014-02-07 12:44:00 | 4540.01000 | 4545.98000 | 4540.00000 | 4541.01000 | 180.8780 | 821627.5400 | 4542.43992 2014-02-07 12:45:00 | 4541.00000 | 4543.00000 | 4540.00000 | 4540.01000 | 8.7550 | 39756.4400 | 4540.99999 2014-02-07 12:46:00 | 4542.96000 | 4542.97000 | 4540.00000 | 4540.30000 | 16.7220 | 75919.2900 | 4540.08001 2014-02-07 12:47:00 | 4540.01000 | 4540.01000 | 4535.01000 | 4535.01000 | 83.8519 | 380659.3300 | 4539.66004 2014-02-07 12:48:00 | 4535.01000 | 4535.50000 | 4530.01000 | 4530.02000 | 15.4050 | 69825.6400 | 4532.65998 2014-02-07 12:49:00 | 4530.00000 | 4535.00000 | 4530.00000 | 4533.04000 | 69.6989 | 315879.7100 | 4532.05998 2014-02-07 12:50:00 | 4534.85000 | 4534.96000 | 4530.01000 | 4530.01000 | 131.7510 | 597178.6200 | 4532.63003 2014-02-07 12:51:00 | 4532.38000 | 4532.40000 | 4530.00000 | 4530.00000 | 19.2630 | 87261.8100 | 4530.02001 2014-02-07 12:52:00 | 4530.00000 | 4530.01000 | 4529.99998 | 4530.01000 | 22.0060 | 99687.2100 | 4529.99998 2014-02-07 12:53:00 | 4530.01000 | 4530.01000 | 4525.14000 | 4528.63000 | 130.8009 | 592266.6100 | 4528.00003 2014-02-07 12:54:00 | 4528.81000 | 4530.00000 | 4525.00000 | 4527.46000 | 98.9981 | 448308.8900 | 4528.45996 2014-02-07 12:55:00 | 4525.00000 | 4532.83000 | 4524.01000 | 4529.73000 | 91.6220 | 414888.9600 | 4528.27004 2014-02-07 12:56:00 | 4528.11000 | 4529.92000 | 4524.00000 | 4526.58000 | 264.0501 | 1195262.3400 | 4526.65001 2014-02-07 12:57:00 | 4523.00000 | 4527.98000 | 4510.01000 | 4526.26000 | 181.0588 | 819198.8100 | 4524.48995 2014-02-07 12:58:00 | 4526.25000 | 4526.25000 | 4523.99000 | 4524.01000 | 7.9720 | 36067.1100 | 4524.22000 2014-02-07 12:59:00 | 4524.02000 | 4529.84000 | 4524.00000 | 4526.18000 | 67.3380 | 304870.6900 | 4527.46997 2014-02-07 13:00:00 | 4528.99000 | 4529.09000 | 4524.11000 | 4528.00000 | 139.4251 | 631106.3700 | 4526.48985 2014-02-07 13:01:00 | 4525.14000 | 4528.00000 | 4525.14000 | 4525.29000 | 1.4910 | 6750.4800 | 4527.49000 2014-02-07 13:02:00 | 4526.00000 | 4526.01000 | 4524.00000 | 4524.00000 | 9.6790 | 43800.1600 | 4525.28000 2014-02-07 13:03:00 | 4524.00000 | 4527.88000 | 4523.99000 | 4526.99000 | 113.9720 | 515795.1100 | 4525.63005 2014-02-07 13:04:00 | 4524.00000 | 4527.51000 | 4524.00000 | 4524.14000 | 58.4040 | 264327.6500 | 4525.85005 2014-02-07 13:05:00 | 4524.14000 | 4532.51000 | 4524.14000 | 4532.51000 | 105.8211 | 479094.5200 | 4527.40003 2014-02-07 13:06:00 | 4533.00000 | 4535.00000 | 4527.16000 | 4532.03000 | 130.8031 | 592800.9200 | 4532.01009 2014-02-07 13:07:00 | 4535.00000 | 4537.38000 | 4532.00000 | 4537.38000 | 14.1900 | 64348.7400 | 4534.79000 2014-02-07 13:08:00 | 4535.46000 | 4545.98000 | 4534.98000 | 4537.37000 | 26.5360 | 120424.7100 | 4538.15998 2014-02-07 13:09:00 | 4539.63000 | 4544.81000 | 4536.46000 | 4538.45000 | 145.1091 | 658931.7200 | 4540.93997 2014-02-07 13:10:00 | 4539.88000 | 4541.00000 | 4535.66000 | 4541.00000 | 107.1951 | 486516.5800 | 4538.60988 2014-02-07 13:11:00 | 4541.00000 | 4546.43000 | 4537.00000 | 4541.25000 | 154.5661 | 702299.0400 | 4543.67987 2014-02-07 13:12:00 | 4543.99000 | 4543.99000 | 4537.00000 | 4542.39000 | 62.6799 | 284525.5800 | 4539.34000 2014-02-07 13:13:00 | 4540.00000 | 4543.23000 | 4537.00000 | 4541.00000 | 175.8351 | 798423.3000 | 4540.74981 2014-02-07 13:14:00 | 4539.25000 | 4546.78000 | 4535.19000 | 4546.78000 | 166.7961 | 757379.5100 | 4540.74986 2014-02-07 13:15:00 | 4545.00000 | 4551.01000 | 4538.01000 | 4551.01000 | 169.7722 | 772115.3600 | 4547.95008 2014-02-07 13:16:00 | 4551.00000 | 4570.00000 | 4551.00000 | 4567.00000 | 111.7170 | 509435.1700 | 4560.04993 2014-02-07 13:17:00 | 4567.00000 | 4577.90000 | 4560.00000 | 4571.02000 | 57.9629 | 264783.4200 | 4568.15004 2014-02-07 13:18:00 | 4571.86000 | 4575.00000 | 4560.00000 | 4563.20000 | 164.5942 | 751489.2800 | 4565.71015 2014-02-07 13:19:00 | 4564.01000 | 4565.00000 | 4558.02000 | 4559.99000 | 18.6350 | 85000.3300 | 4561.32998 2014-02-07 13:20:00 | 4560.00000 | 4564.95000 | 4559.99000 | 4560.00000 | 128.5321 | 586348.1400 | 4561.88006 2014-02-07 13:21:00 | 4562.75000 | 4562.75000 | 4560.00000 | 4560.98000 | 10.7050 | 48832.1500 | 4561.61999 2014-02-07 13:22:00 | 4559.97000 | 4562.84000 | 4559.05000 | 4559.05000 | 53.0670 | 242032.5800 | 4560.88996 2014-02-07 13:23:00 | 4562.00000 | 4567.00000 | 4560.12000 | 4567.00000 | 25.9340 | 118335.9700 | 4562.97002 2014-02-07 13:24:00 | 4567.00000 | 4569.00000 | 4564.11000 | 4567.00000 | 101.8921 | 465332.9400 | 4566.92005 2014-02-07 13:25:00 | 4567.99000 | 4577.00000 | 4565.41000 | 4577.00000 | 53.7040 | 245610.0500 | 4573.40005 2014-02-07 13:26:00 | 4578.00000 | 4589.10000 | 4577.00000 | 4589.10000 | 80.3790 | 368581.0500 | 4585.53998 2014-02-07 13:27:00 | 4589.11000 | 4593.00000 | 4588.00000 | 4592.00000 | 41.1250 | 188795.1100 | 4590.75996 2014-02-07 13:28:00 | 4590.02000 | 4591.99000 | 4588.00000 | 4590.00000 | 21.9310 | 100659.1100 | 4589.81000 2014-02-07 13:29:00 | 4590.00000 | 4590.00000 | 4573.00000 | 4588.00000 | 53.2870 | 244162.2100 | 4582.01997 2014-02-07 13:30:00 | 4585.03000 | 4588.00000 | 4580.15000 | 4587.00000 | 79.0870 | 362440.6800 | 4582.80995 2014-02-07 13:31:00 | 4587.90000 | 4590.00000 | 4587.00000 | 4590.00000 | 31.6050 | 145043.1800 | 4589.24997 2014-02-07 13:32:00 | 4590.01000 | 4598.61000 | 4590.00000 | 4593.00000 | 95.7980 | 440020.4900 | 4593.20996 2014-02-07 13:33:00 | 4592.08000 | 4592.17000 | 4587.91000 | 4589.99000 | 10.5780 | 48571.5800 | 4591.75000 2014-02-07 13:34:00 | 4587.90000 | 4591.72000 | 4585.00000 | 4589.70000 | 20.6760 | 94859.9500 | 4587.92998 2014-02-07 13:35:00 | 4589.69000 | 4594.15000 | 4585.30000 | 4591.51000 | 156.0009 | 716083.0300 | 4590.25003 2014-02-07 13:36:00 | 4590.02000 | 4598.99000 | 4590.00000 | 4593.98000 | 115.9350 | 532660.8100 | 4594.47987 2014-02-07 13:37:00 | 4593.98000 | 4605.00000 | 4593.98000 | 4600.01000 | 64.1810 | 295050.8700 | 4597.17001 2014-02-07 13:38:00 | 4600.02000 | 4609.48000 | 4600.01000 | 4608.99000 | 78.0761 | 359473.1000 | 4604.13993 2014-02-07 13:39:00 | 4608.99000 | 4615.00000 | 4600.00000 | 4615.00000 | 100.1720 | 461446.1000 | 4606.54004 2014-02-07 13:40:00 | 4615.59000 | 4620.02000 | 4615.01000 | 4620.02000 | 45.0660 | 208112.0400 | 4617.93996 2014-02-07 13:41:00 | 4620.02000 | 4633.02000 | 4620.00000 | 4633.01000 | 30.8040 | 142454.3500 | 4624.54003 2014-02-07 13:42:00 | 4633.01000 | 4650.00000 | 4630.00000 | 4648.19000 | 208.4170 | 967119.2900 | 4640.30986 2014-02-07 13:43:00 | 4645.04000 | 4670.00000 | 4639.99000 | 4651.74000 | 189.5528 | 881483.1100 | 4650.33011 2014-02-07 13:44:00 | 4657.80000 | 4670.00000 | 4650.99000 | 4669.00000 | 189.2252 | 881974.8800 | 4660.97981 2014-02-07 13:45:00 | 4670.10000 | 4670.75000 | 4651.00000 | 4651.65000 | 118.4391 | 551954.5900 | 4660.23998 2014-02-07 13:46:00 | 4652.00000 | 4658.10000 | 4650.99000 | 4653.09000 | 127.2351 | 592126.7800 | 4653.79987 2014-02-07 13:47:00 | 4654.41000 | 4654.41000 | 4635.10000 | 4640.52000 | 194.4729 | 903741.0700 | 4647.13012 2014-02-07 13:48:00 | 4638.21000 | 4659.90000 | 4638.21000 | 4650.10000 | 67.4820 | 313584.8800 | 4646.94003 2014-02-07 13:49:00 | 4649.00000 | 4657.49000 | 4630.00000 | 4640.00000 | 137.7140 | 639696.5400 | 4645.11012 2014-02-07 13:50:00 | 4628.65000 | 4644.20000 | 4625.31000 | 4637.69000 | 85.1220 | 394755.9100 | 4637.53004 2014-02-07 13:51:00 | 4637.00000 | 4639.00000 | 4631.00000 | 4634.40000 | 94.2529 | 436770.8400 | 4634.03006 2014-02-07 13:52:00 | 4632.01000 | 4635.00000 | 4632.00000 | 4635.00000 | 19.0170 | 88100.0600 | 4632.69999 2014-02-07 13:53:00 | 4633.01000 | 4634.96000 | 4632.01000 | 4632.03000 | 4.8420 | 22432.8200 | 4632.97000 2014-02-07 13:54:00 | 4633.98000 | 4634.00000 | 4628.00000 | 4628.00000 | 28.9440 | 134091.5100 | 4632.79003 2014-02-07 13:55:00 | 4628.01000 | 4628.01000 | 4619.00000 | 4619.00000 | 47.0300 | 217503.5600 | 4624.78000 2014-02-07 13:56:00 | 4619.00000 | 4619.00000 | 4600.00000 | 4600.00000 | 143.2371 | 659963.2800 | 4607.48991 2014-02-07 13:57:00 | 4609.28000 | 4609.28000 | 4597.28000 | 4597.28000 | 142.5929 | 656078.7200 | 4601.06009 2014-02-07 13:58:00 | 4597.33000 | 4600.00000 | 4595.00000 | 4600.00000 | 51.1420 | 235178.0800 | 4598.53002 2014-02-07 13:59:00 | 4600.00000 | 4624.11000 | 4600.00000 | 4620.62000 | 100.8200 | 465332.4700 | 4615.48000 2014-02-07 14:00:00 | 4620.11000 | 4629.99000 | 4620.00000 | 4626.08000 | 151.3751 | 700289.8500 | 4626.18984 2014-02-07 14:01:00 | 4624.01000 | 4628.12000 | 4603.24000 | 4603.33000 | 70.8569 | 327264.8600 | 4618.66995 2014-02-07 14:02:00 | 4603.91000 | 4628.00000 | 4603.90000 | 4620.00000 | 150.8519 | 695973.1400 | 4613.62006 2014-02-07 14:03:00 | 4621.00000 | 4621.00000 | 4611.06000 | 4614.42000 | 240.0640 | 1108128.3700 | 4615.97021 2014-02-07 14:04:00 | 4614.99000 | 4622.06000 | 4612.92000 | 4615.12000 | 264.2881 | 1220442.8800 | 4617.84989 2014-02-07 14:05:00 | 4619.99000 | 4625.00000 | 4613.04000 | 4624.10000 | 163.1310 | 753267.2000 | 4617.56004 2014-02-07 14:06:00 | 4624.99000 | 4625.00000 | 4618.61000 | 4620.72000 | 128.9961 | 596150.3400 | 4621.45989 2014-02-07 14:07:00 | 4624.25000 | 4624.25000 | 4618.00000 | 4621.03000 | 113.8670 | 526137.1300 | 4620.62993 2014-02-07 14:08:00 | 4621.76000 | 4621.76000 | 4618.60000 | 4620.98000 | 15.0520 | 69541.9500 | 4620.11001 2014-02-07 14:09:00 | 4620.27000 | 4623.95000 | 4620.00000 | 4620.01000 | 81.4210 | 376332.5400 | 4622.06002 2014-02-07 14:10:00 | 4622.01000 | 4628.00000 | 4621.99000 | 4626.99000 | 67.3440 | 311486.3000 | 4625.30006 2014-02-07 14:11:00 | 4625.07000 | 4627.07000 | 4625.07000 | 4627.05000 | 3.1890 | 14753.6000 | 4626.40000 2014-02-07 14:12:00 | 4627.07000 | 4628.00000 | 4627.07000 | 4628.00000 | 21.2550 | 98365.7600 | 4627.88998 2014-02-07 14:13:00 | 4628.00000 | 4632.28000 | 4627.05000 | 4627.99000 | 119.1381 | 551637.8200 | 4630.23995 2014-02-07 14:14:00 | 4625.04000 | 4633.88000 | 4625.04000 | 4633.01000 | 123.5780 | 571898.0300 | 4627.82995 2014-02-07 14:15:00 | 4633.87000 | 4640.00000 | 4633.02000 | 4637.40000 | 84.2091 | 390471.5400 | 4636.92998 2014-02-07 14:16:00 | 4637.40000 | 4641.50000 | 4635.14000 | 4637.40000 | 110.0420 | 510424.2600 | 4638.45005 2014-02-07 14:17:00 | 4637.40000 | 4645.00000 | 4635.14000 | 4640.90000 | 55.9600 | 259626.2600 | 4639.50000 2014-02-07 14:18:00 | 4636.49000 | 4642.86000 | 4635.24000 | 4635.24000 | 234.6371 | 1088193.0900 | 4637.76986 2014-02-07 14:19:00 | 4636.99000 | 4649.00000 | 4635.00000 | 4635.00000 | 172.0911 | 798635.4400 | 4640.77004 2014-02-07 14:20:00 | 4635.00000 | 4637.03000 | 4635.00000 | 4637.03000 | 6.7650 | 31356.3700 | 4635.08999 2014-02-07 14:21:00 | 4637.00000 | 4637.50000 | 4635.00000 | 4637.09000 | 16.8260 | 78022.8900 | 4637.03999 2014-02-07 14:22:00 | 4637.50000 | 4641.77000 | 4637.50000 | 4638.00000 | 27.7660 | 128804.6800 | 4638.93998 2014-02-07 14:23:00 | 4638.00000 | 4641.98000 | 4638.00000 | 4641.88000 | 54.5190 | 252965.6400 | 4639.94999 2014-02-07 14:24:00 | 4642.00000 | 4643.50000 | 4638.02000 | 4639.30000 | 52.0570 | 241542.5700 | 4639.95997 2014-02-07 14:25:00 | 4639.74000 | 4641.40000 | 4638.00000 | 4641.01000 | 12.9490 | 60076.6800 | 4639.48000 2014-02-07 14:26:00 | 4641.00000 | 4642.00000 | 4640.99000 | 4642.00000 | 6.7010 | 31099.6700 | 4641.05000 2014-02-07 14:27:00 | 4643.00000 | 4643.01000 | 4638.21000 | 4642.00000 | 31.5470 | 146406.1500 | 4640.88998 2014-02-07 14:28:00 | 4642.00000 | 4642.00000 | 4639.24000 | 4642.00000 | 4.6330 | 21505.8600 | 4641.89000 2014-02-07 14:29:00 | 4641.95000 | 4642.63000 | 4639.00000 | 4639.00000 | 31.3180 | 145326.3400 | 4640.34999 2014-02-07 14:30:00 | 4638.10000 | 4639.00000 | 4638.10000 | 4639.00000 | 0.1000 | 463.8300 | 4638.25000 2014-02-07 14:31:00 | 4639.00000 | 4639.01000 | 4638.00000 | 4638.01000 | 12.6460 | 58654.2700 | 4638.16999 2014-02-07 14:32:00 | 4638.01000 | 4638.01000 | 4635.00000 | 4635.00000 | 18.3930 | 85286.9700 | 4636.93001 2014-02-07 14:33:00 | 4635.00000 | 4635.00000 | 4625.00000 | 4626.07000 | 73.6761 | 341090.7000 | 4629.59994 2014-02-07 14:34:00 | 4625.00000 | 4626.00000 | 4624.99000 | 4624.99000 | 11.2290 | 51936.4600 | 4625.21000 2014-02-07 14:35:00 | 4625.00000 | 4625.00000 | 4614.99000 | 4614.99000 | 17.5910 | 81238.9300 | 4618.21000 2014-02-07 14:36:00 | 4615.00000 | 4622.00000 | 4613.51000 | 4622.00000 | 15.7780 | 72859.5100 | 4617.78999 2014-02-07 14:37:00 | 4623.01000 | 4625.00000 | 4623.00000 | 4624.99000 | 11.5630 | 53473.1800 | 4624.51001 2014-02-07 14:38:00 | 4624.99000 | 4624.99000 | 4623.00000 | 4623.00000 | 4.8320 | 22343.6100 | 4624.09000 2014-02-07 14:39:00 | 4622.99000 | 4622.99000 | 4613.57000 | 4614.68000 | 130.6201 | 603012.8000 | 4616.54000 2014-02-07 14:40:00 | 4614.14000 | 4617.83000 | 4611.00000 | 4611.00000 | 60.8930 | 281029.9100 | 4615.14004 2014-02-07 14:41:00 | 4611.00000 | 4611.00000 | 4600.00000 | 4600.00000 | 22.7680 | 104771.4600 | 4601.69999 2014-02-07 14:42:00 | 4602.09000 | 4612.19000 | 4600.00000 | 4610.07000 | 154.4609 | 711621.4300 | 4607.13003 2014-02-07 14:43:00 | 4612.00000 | 4615.01000 | 4605.00000 | 4607.46000 | 177.5319 | 818590.7400 | 4610.95007 2014-02-07 14:44:00 | 4609.30000 | 4613.88000 | 4605.39000 | 4606.00000 | 121.1619 | 558504.4000 | 4609.57005 2014-02-07 14:45:00 | 4612.99000 | 4613.00000 | 4606.35000 | 4612.00000 | 149.2020 | 687870.4500 | 4610.33006 2014-02-07 14:46:00 | 4612.00000 | 4613.00000 | 4611.00000 | 4613.00000 | 22.5230 | 103873.3700 | 4611.88001 2014-02-07 14:47:00 | 4612.99000 | 4614.01000 | 4612.99000 | 4613.00000 | 7.0100 | 32340.4400 | 4613.47000 2014-02-07 14:48:00 | 4613.00000 | 4613.99000 | 4612.03000 | 4613.98000 | 11.6350 | 53672.8800 | 4613.04999 2014-02-07 14:49:00 | 4612.00000 | 4613.98000 | 4612.00000 | 4613.98000 | 11.2650 | 51966.1000 | 4613.05999 2014-02-07 14:50:00 | 4613.99000 | 4615.00000 | 4606.02000 | 4606.03000 | 35.2030 | 162297.7900 | 4610.34002 2014-02-07 14:51:00 | 4606.87000 | 4613.08000 | 4606.02000 | 4609.46000 | 261.5127 | 1205207.6900 | 4608.60016 2014-02-07 14:52:00 | 4609.21000 | 4613.00000 | 4606.03000 | 4613.00000 | 50.8810 | 234475.8400 | 4608.32001 2014-02-07 14:53:00 | 4610.00000 | 4612.00000 | 4608.02000 | 4611.00000 | 44.8150 | 206566.1100 | 4609.30995 2014-02-07 14:54:00 | 4608.17000 | 4608.19000 | 4608.17000 | 4608.19000 | 0.7710 | 3552.9100 | 4608.18000 2014-02-07 14:55:00 | 4608.20000 | 4608.20000 | 4607.01000 | 4608.20000 | 14.3630 | 66181.6500 | 4607.79001 2014-02-07 14:56:00 | 4607.02000 | 4607.02000 | 4600.00000 | 4606.79000 | 124.7501 | 574251.0600 | 4603.21000 2014-02-07 14:57:00 | 4607.00000 | 4611.50000 | 4600.54000 | 4607.16000 | 146.2569 | 673510.0600 | 4604.97990 2014-02-07 14:58:00 | 4606.35000 | 4607.20000 | 4603.17000 | 4603.17000 | 4.6840 | 21569.5300 | 4604.94000 2014-02-07 14:59:00 | 4605.44000 | 4608.00000 | 4605.44000 | 4608.00000 | 3.0990 | 14274.8100 | 4606.26000 2014-02-07 15:00:00 | 4607.99000 | 4610.29000 | 4605.38000 | 4608.11000 | 114.4780 | 527436.9100 | 4607.31995 2014-02-07 15:01:00 | 4606.42000 | 4613.51000 | 4605.75000 | 4609.09000 | 91.7831 | 422968.4600 | 4608.35006 2014-02-07 15:02:00 | 4611.51000 | 4613.99000 | 4609.12000 | 4611.02000 | 110.5090 | 509649.6400 | 4611.83998 2014-02-07 15:03:00 | 4613.99000 | 4620.00000 | 4612.01000 | 4617.91000 | 75.1000 | 346746.2500 | 4617.13000 2014-02-07 15:04:00 | 4614.23000 | 4620.00000 | 4614.23000 | 4617.31000 | 82.4031 | 380464.8400 | 4617.12005 2014-02-07 15:05:00 | 4619.98000 | 4624.70000 | 4615.99000 | 4615.99000 | 65.5120 | 302745.5700 | 4621.22003 2014-02-07 15:06:00 | 4615.00000 | 4618.23000 | 4615.00000 | 4618.22000 | 9.1200 | 42095.5200 | 4615.74000 2014-02-07 15:07:00 | 4615.90000 | 4619.92000 | 4609.40000 | 4613.61000 | 69.3529 | 320205.9800 | 4617.05004 2014-02-07 15:08:00 | 4617.00000 | 4617.00000 | 4610.62000 | 4611.96000 | 126.8620 | 585245.0100 | 4613.24006 2014-02-07 15:09:00 | 4614.00000 | 4614.02000 | 4610.00000 | 4610.24000 | 21.3520 | 98458.3900 | 4611.20001 2014-02-07 15:10:00 | 4607.39000 | 4615.01000 | 4605.83000 | 4615.00000 | 71.6940 | 330443.2700 | 4609.08006 2014-02-07 15:11:00 | 4615.00000 | 4620.00000 | 4613.14000 | 4616.84000 | 50.0850 | 231232.1100 | 4616.78995 2014-02-07 15:12:00 | 4617.11000 | 4617.11000 | 4610.00000 | 4614.04000 | 63.3669 | 292331.9600 | 4613.31996 2014-02-07 15:13:00 | 4612.57000 | 4615.98000 | 4610.01000 | 4612.96000 | 94.1389 | 434246.9300 | 4612.82998 2014-02-07 15:14:00 | 4612.96000 | 4613.97000 | 4610.11000 | 4612.29000 | 98.1780 | 452718.2700 | 4611.19996 2014-02-07 15:15:00 | 4610.78000 | 4613.81000 | 4610.21000 | 4610.22000 | 61.7240 | 284652.0200 | 4611.69005 2014-02-07 15:16:00 | 4611.99000 | 4614.00000 | 4611.99000 | 4614.00000 | 2.0000 | 9225.7400 | 4612.87000 2014-02-07 15:17:00 | 4613.99000 | 4615.90000 | 4610.38000 | 4613.57000 | 18.6510 | 86023.3200 | 4612.26000 2014-02-07 15:18:00 | 4613.58000 | 4615.98000 | 4610.00000 | 4612.80000 | 120.5710 | 556258.9700 | 4613.54003 2014-02-07 15:19:00 | 4613.01000 | 4615.01000 | 4610.00000 | 4614.99000 | 94.0591 | 433896.4400 | 4613.01998 2014-02-07 15:20:00 | 4615.00000 | 4615.78000 | 4610.74000 | 4615.00000 | 100.8361 | 465159.8700 | 4613.02991 2014-02-07 15:21:00 | 4612.92000 | 4615.62000 | 4610.00000 | 4612.00000 | 64.3010 | 296621.8500 | 4613.02001 2014-02-07 15:22:00 | 4614.98000 | 4620.00000 | 4610.10000 | 4610.10000 | 36.4650 | 168299.7000 | 4615.37996 2014-02-07 15:23:00 | 4610.11000 | 4616.32000 | 4607.03000 | 4613.98000 | 75.3300 | 347478.9900 | 4612.76000 2014-02-07 15:24:00 | 4613.99000 | 4613.99000 | 4611.00000 | 4613.50000 | 24.5820 | 113399.9500 | 4613.13001 2014-02-07 15:25:00 | 4612.11000 | 4614.50000 | 4611.96000 | 4614.49000 | 16.1940 | 74719.3000 | 4614.01001 2014-02-07 15:26:00 | 4612.01000 | 4616.70000 | 4610.00000 | 4616.00000 | 49.1531 | 226741.5500 | 4612.97003 2014-02-07 15:27:00 | 4616.00000 | 4630.99000 | 4609.99000 | 4609.99000 | 75.9171 | 350669.9800 | 4619.11995 2014-02-07 15:28:00 | 4606.75000 | 4616.89000 | 4606.26000 | 4612.22000 | 44.2720 | 204173.0900 | 4611.79002 2014-02-07 15:29:00 | 4614.95000 | 4615.00000 | 4611.20000 | 4611.95000 | 112.0401 | 516861.0800 | 4613.18000 2014-02-07 15:30:00 | 4611.96000 | 4615.00000 | 4611.30000 | 4613.96000 | 24.7690 | 114241.1000 | 4612.25999 2014-02-07 15:31:00 | 4615.00000 | 4628.00000 | 4610.00000 | 4617.22000 | 81.0320 | 374148.3900 | 4617.29004 2014-02-07 15:32:00 | 4617.88000 | 4617.88000 | 4614.88000 | 4614.88000 | 8.0340 | 37076.5100 | 4614.95001 2014-02-07 15:33:00 | 4614.90000 | 4616.38000 | 4612.09000 | 4615.65000 | 45.4760 | 209819.7400 | 4613.85996 2014-02-07 15:34:00 | 4616.46000 | 4616.46000 | 4613.00000 | 4615.05000 | 29.6550 | 136819.0000 | 4613.68997 2014-02-07 15:35:00 | 4614.99000 | 4615.01000 | 4612.41000 | 4612.41000 | 6.5010 | 30001.6500 | 4614.93000 2014-02-07 15:36:00 | 4612.03000 | 4613.01000 | 4612.03000 | 4613.00000 | 5.5220 | 25472.8500 | 4612.98000 2014-02-07 15:37:00 | 4612.00000 | 4612.41000 | 4607.56000 | 4610.06000 | 32.7530 | 151033.0400 | 4611.27002 2014-02-07 15:38:00 | 4610.06000 | 4612.74000 | 4606.00000 | 4609.00000 | 104.8891 | 483491.4900 | 4609.54998 2014-02-07 15:39:00 | 4606.01000 | 4608.00000 | 4605.25000 | 4605.25000 | 4.2800 | 19717.4600 | 4606.88000 2014-02-07 15:40:00 | 4605.94000 | 4609.86000 | 4600.00000 | 4602.20000 | 89.3280 | 411241.1300 | 4603.71996 2014-02-07 15:41:00 | 4605.03000 | 4609.90000 | 4600.00000 | 4607.97000 | 127.1961 | 585769.6300 | 4605.24989 2014-02-07 15:42:00 | 4602.56000 | 4607.00000 | 4600.00000 | 4605.87000 | 150.3239 | 692174.1000 | 4604.55013 2014-02-07 15:43:00 | 4601.81000 | 4605.96000 | 4600.00000 | 4600.00000 | 94.9240 | 436933.2400 | 4602.98008 2014-02-07 15:44:00 | 4600.01000 | 4602.81000 | 4600.00000 | 4600.00000 | 7.4950 | 34477.0700 | 4600.00999 2014-02-07 15:45:00 | 4600.01000 | 4602.79000 | 4590.01000 | 4596.25000 | 86.2100 | 396106.4300 | 4594.67000 2014-02-07 15:46:00 | 4592.05000 | 4596.88000 | 4590.09000 | 4596.55000 | 105.6941 | 485629.5300 | 4594.67009 2014-02-07 15:47:00 | 4595.28000 | 4598.56000 | 4593.01000 | 4594.00000 | 38.4580 | 176752.1800 | 4595.97998 2014-02-07 15:48:00 | 4593.01000 | 4599.70000 | 4593.00000 | 4594.46000 | 45.8880 | 210900.4000 | 4595.97998 2014-02-07 15:49:00 | 4596.22000 | 4603.36000 | 4594.85000 | 4595.12000 | 69.1490 | 318055.6800 | 4599.56999 2014-02-07 15:50:00 | 4597.12000 | 4603.83000 | 4595.22000 | 4600.86000 | 22.1160 | 101747.5900 | 4600.62998 2014-02-07 15:51:00 | 4600.16000 | 4603.97000 | 4600.16000 | 4603.87000 | 148.9329 | 685466.4500 | 4602.52009 2014-02-07 15:52:00 | 4603.60000 | 4603.83000 | 4600.00000 | 4601.01000 | 35.0790 | 161434.3200 | 4602.01999 2014-02-07 15:53:00 | 4602.56000 | 4609.11000 | 4602.56000 | 4608.89000 | 67.7050 | 311835.5400 | 4605.79993 2014-02-07 15:54:00 | 4607.11000 | 4609.00000 | 4604.73000 | 4605.36000 | 117.7609 | 542498.5800 | 4606.78002 2014-02-07 15:55:00 | 4605.28000 | 4605.33000 | 4603.99000 | 4604.10000 | 8.4700 | 38999.8700 | 4604.47000 2014-02-07 15:56:00 | 4605.24000 | 4610.00000 | 4603.99000 | 4603.99000 | 10.8130 | 49831.6500 | 4608.49001 2014-02-07 15:57:00 | 4601.01000 | 4603.92000 | 4601.00000 | 4603.92000 | 5.1000 | 23466.1500 | 4601.21000 2014-02-07 15:58:00 | 4603.92000 | 4608.95000 | 4603.92000 | 4606.79000 | 104.0619 | 479307.0500 | 4605.98004 2014-02-07 15:59:00 | 4606.01000 | 4607.99000 | 4601.00000 | 4607.99000 | 79.1050 | 364208.8600 | 4604.11991 2014-02-07 16:00:00 | 4604.69000 | 4608.99000 | 4601.62000 | 4606.91000 | 39.5270 | 182048.3700 | 4605.66997 2014-02-07 16:01:00 | 4608.99000 | 4608.99000 | 4601.87000 | 4603.12000 | 37.8900 | 174517.5800 | 4605.90000 2014-02-07 16:02:00 | 4606.49000 | 4607.99000 | 4604.34000 | 4607.90000 | 69.5151 | 320193.3100 | 4606.09993 2014-02-07 16:03:00 | 4606.87000 | 4607.90000 | 4604.74000 | 4604.74000 | 82.4790 | 379938.6900 | 4606.48998 2014-02-07 16:04:00 | 4604.73000 | 4607.60000 | 4602.17000 | 4604.33000 | 20.2210 | 93110.6800 | 4604.65000 2014-02-07 16:05:00 | 4604.85000 | 4606.88000 | 4603.14000 | 4606.88000 | 73.3421 | 337789.2900 | 4605.67003 2014-02-07 16:06:00 | 4606.00000 | 4606.00000 | 4602.50000 | 4602.74000 | 21.4630 | 98807.5900 | 4603.62001 2014-02-07 16:07:00 | 4603.00000 | 4604.99000 | 4603.00000 | 4604.99000 | 2.0610 | 9487.0400 | 4603.13000 2014-02-07 16:08:00 | 4604.85000 | 4604.85000 | 4602.01000 | 4602.53000 | 1.2740 | 5864.1000 | 4602.91000 2014-02-07 16:09:00 | 4602.52000 | 4602.60000 | 4595.14000 | 4596.12000 | 65.8231 | 302690.6800 | 4598.55004 2014-02-07 16:10:00 | 4598.89000 | 4605.01000 | 4595.00000 | 4605.01000 | 61.0740 | 280814.1300 | 4597.93005 2014-02-07 16:11:00 | 4605.00000 | 4605.00000 | 4597.52000 | 4603.09000 | 41.4580 | 190824.5800 | 4602.83998 2014-02-07 16:12:00 | 4601.25000 | 4605.00000 | 4600.25000 | 4602.31000 | 84.9961 | 391170.5900 | 4602.21993 2014-02-07 16:13:00 | 4600.22000 | 4603.92000 | 4600.22000 | 4601.10000 | 36.6370 | 168605.4200 | 4602.04998 2014-02-07 16:14:00 | 4601.00000 | 4604.00000 | 4601.00000 | 4602.12000 | 3.7370 | 17196.8900 | 4601.79000 2014-02-07 16:15:00 | 4603.00000 | 4604.00000 | 4602.12000 | 4603.85000 | 17.3360 | 79807.8100 | 4603.58998 2014-02-07 16:16:00 | 4602.12000 | 4603.00000 | 4602.12000 | 4602.12000 | 0.5700 | 2623.2700 | 4602.23000 2014-02-07 16:17:00 | 4601.12000 | 4602.00000 | 4600.00000 | 4602.00000 | 3.4140 | 15706.1100 | 4600.50000 2014-02-07 16:18:00 | 4601.00000 | 4604.00000 | 4601.00000 | 4601.06000 | 5.9160 | 27226.5500 | 4602.18999 2014-02-07 16:19:00 | 4603.99000 | 4604.00000 | 4600.00000 | 4601.15000 | 21.1540 | 97347.4600 | 4601.85002 2014-02-07 16:20:00 | 4601.85000 | 4603.92000 | 4600.00000 | 4601.00000 | 78.7840 | 362562.5100 | 4601.98007 2014-02-07 16:21:00 | 4600.00000 | 4604.00000 | 4600.00000 | 4602.13000 | 5.8000 | 26694.6500 | 4602.53000 2014-02-07 16:22:00 | 4603.50000 | 4603.99000 | 4603.50000 | 4603.64000 | 0.8820 | 4060.5900 | 4603.84000 2014-02-07 16:23:00 | 4603.96000 | 4603.97000 | 4600.39000 | 4601.25000 | 33.0960 | 152286.1600 | 4601.34997 2014-02-07 16:24:00 | 4603.60000 | 4603.60000 | 4603.00000 | 4603.00000 | 0.1100 | 506.3400 | 4603.05000 2014-02-07 16:25:00 | 4600.30000 | 4603.61000 | 4600.01000 | 4602.47000 | 21.1200 | 97193.1600 | 4601.95000 2014-02-07 16:26:00 | 4602.23000 | 4603.38000 | 4600.01000 | 4600.77000 | 58.4980 | 269208.8300 | 4602.01997 2014-02-07 16:27:00 | 4600.01000 | 4602.36000 | 4596.45000 | 4601.03000 | 26.8710 | 123590.7200 | 4599.41001 2014-02-07 16:28:00 | 4600.58000 | 4603.43000 | 4600.00000 | 4600.00000 | 36.1780 | 166437.3500 | 4600.50998 2014-02-07 16:29:00 | 4596.69000 | 4601.09000 | 4596.69000 | 4601.09000 | 19.3580 | 89013.7200 | 4598.28999 2014-02-07 16:30:00 | 4600.01000 | 4601.08000 | 4595.00000 | 4596.39000 | 20.6310 | 94844.2900 | 4597.17000 2014-02-07 16:31:00 | 4598.65000 | 4601.02000 | 4596.05000 | 4598.37000 | 61.4971 | 282732.0800 | 4597.48996 2014-02-07 16:32:00 | 4598.64000 | 4601.00000 | 4596.13000 | 4600.30000 | 70.2230 | 322928.2900 | 4598.61005 2014-02-07 16:33:00 | 4599.99000 | 4607.78000 | 4597.20000 | 4605.69000 | 90.9600 | 418579.5300 | 4601.80000 2014-02-07 16:34:00 | 4606.28000 | 4607.24000 | 4600.85000 | 4606.00000 | 21.2050 | 97639.4200 | 4604.54998 2014-02-07 16:35:00 | 4603.03000 | 4607.87000 | 4602.50000 | 4602.50000 | 51.6350 | 237753.2500 | 4604.49994 2014-02-07 16:36:00 | 4602.50000 | 4607.83000 | 4600.19000 | 4604.99000 | 30.2630 | 139365.4900 | 4605.14002 2014-02-07 16:37:00 | 4603.55000 | 4607.87000 | 4601.32000 | 4606.60000 | 92.1729 | 424458.2300 | 4605.02006 2014-02-07 16:38:00 | 4603.12000 | 4603.12000 | 4601.00000 | 4602.88000 | 5.5120 | 25368.8800 | 4602.48000 2014-02-07 16:39:00 | 4601.01000 | 4602.86000 | 4593.31000 | 4593.47000 | 27.9580 | 128503.4900 | 4596.29999 2014-02-07 16:40:00 | 4594.62000 | 4598.14000 | 4592.32000 | 4595.16000 | 9.9680 | 45808.2500 | 4595.53000 2014-02-07 16:41:00 | 4596.00000 | 4606.85000 | 4595.99000 | 4602.98000 | 70.6360 | 324855.8300 | 4599.00994 2014-02-07 16:42:00 | 4596.96000 | 4606.79000 | 4596.81000 | 4603.00000 | 61.4070 | 282557.7700 | 4601.38996 2014-02-07 16:43:00 | 4604.11000 | 4605.00000 | 4600.42000 | 4604.99000 | 108.2040 | 498073.8700 | 4603.10009 2014-02-07 16:44:00 | 4603.59000 | 4604.98000 | 4600.70000 | 4600.89000 | 44.9320 | 206800.9200 | 4602.53002 2014-02-07 16:45:00 | 4600.88000 | 4600.88000 | 4597.34000 | 4598.09000 | 74.3460 | 341904.0600 | 4598.81994 2014-02-07 16:46:00 | 4600.81000 | 4604.99000 | 4600.81000 | 4603.00000 | 0.9500 | 4373.7400 | 4603.93000 2014-02-07 16:47:00 | 4603.85000 | 4605.99000 | 4601.05000 | 4603.11000 | 9.9740 | 45922.7500 | 4604.25001 2014-02-07 16:48:00 | 4603.32000 | 4607.01000 | 4600.88000 | 4607.00000 | 13.8670 | 63870.5600 | 4605.93999 2014-02-07 16:49:00 | 4607.10000 | 4607.86000 | 4603.42000 | 4606.81000 | 24.1650 | 111307.3100 | 4606.13997 2014-02-07 16:50:00 | 4604.02000 | 4608.85000 | 4604.02000 | 4607.03000 | 57.7950 | 266290.4300 | 4607.49994 2014-02-07 16:51:00 | 4605.51000 | 4608.98000 | 4604.02000 | 4605.20000 | 85.6329 | 394471.4700 | 4606.54005 2014-02-07 16:52:00 | 4609.10000 | 4609.40000 | 4604.30000 | 4609.40000 | 29.8520 | 137495.5100 | 4605.91001 2014-02-07 16:53:00 | 4611.44000 | 4619.00000 | 4604.85000 | 4619.00000 | 19.1580 | 88322.6100 | 4610.21999 2014-02-07 16:54:00 | 4617.81000 | 4619.00000 | 4612.75000 | 4615.04000 | 49.8300 | 230025.4200 | 4616.20000 2014-02-07 16:55:00 | 4618.18000 | 4620.00000 | 4614.10000 | 4620.00000 | 23.2050 | 107110.5300 | 4615.83997 2014-02-07 16:56:00 | 4620.00000 | 4627.97000 | 4619.09000 | 4624.45000 | 26.8040 | 123914.6000 | 4622.99002 2014-02-07 16:57:00 | 4625.89000 | 4628.00000 | 4622.81000 | 4624.83000 | 93.0750 | 430527.9100 | 4625.59990 2014-02-07 16:58:00 | 4627.85000 | 4630.00000 | 4627.85000 | 4629.56000 | 13.3690 | 61883.0600 | 4628.85000 2014-02-07 16:59:00 | 4629.98000 | 4630.34000 | 4628.05000 | 4630.01000 | 19.2620 | 89170.7000 | 4629.36001 2014-02-07 17:00:00 | 4630.01000 | 4635.00000 | 4630.00000 | 4630.47000 | 10.1880 | 47171.2200 | 4630.08000 2014-02-07 17:01:00 | 4631.37000 | 4642.35000 | 4630.88000 | 4640.11000 | 49.4780 | 229536.6400 | 4639.16998 2014-02-07 17:02:00 | 4641.76000 | 4648.88000 | 4640.11000 | 4647.73000 | 24.3130 | 112908.9100 | 4643.97002 2014-02-07 17:03:00 | 4645.11000 | 4650.00000 | 4645.00000 | 4648.51000 | 25.9390 | 120552.9300 | 4647.54999 2014-02-07 17:04:00 | 4648.06000 | 4649.79000 | 4645.00000 | 4645.97000 | 26.3340 | 122359.3600 | 4646.44002 2014-02-07 17:05:00 | 4645.44000 | 4649.00000 | 4640.01000 | 4645.00000 | 22.0900 | 102575.9200 | 4643.55000 2014-02-07 17:06:00 | 4647.11000 | 4649.00000 | 4639.99000 | 4645.00000 | 74.2499 | 344800.4300 | 4643.78000 2014-02-07 17:07:00 | 4645.00000 | 4650.00000 | 4640.00000 | 4646.99000 | 82.2330 | 382321.7300 | 4649.25005 2014-02-07 17:08:00 | 4646.99000 | 4655.00000 | 4646.00000 | 4654.72000 | 35.7000 | 166016.3000 | 4650.32000 2014-02-07 17:09:00 | 4655.00000 | 4661.89000 | 4655.00000 | 4660.01000 | 109.7039 | 510983.4300 | 4657.84009 2014-02-07 17:10:00 | 4661.89000 | 4664.81000 | 4650.00000 | 4652.05000 | 34.8200 | 162281.8300 | 4660.59000 2014-02-07 17:11:00 | 4650.00000 | 4662.00000 | 4649.99000 | 4657.83000 | 35.4690 | 165033.0500 | 4652.87999 2014-02-07 17:12:00 | 4658.61000 | 4662.00000 | 4658.61000 | 4658.88000 | 7.6470 | 35634.4400 | 4659.92000 2014-02-07 17:13:00 | 4658.72000 | 4666.00000 | 4658.72000 | 4664.16000 | 24.6230 | 114808.1100 | 4662.64002 2014-02-07 17:14:00 | 4665.99000 | 4669.06000 | 4665.99000 | 4668.00000 | 10.4210 | 48640.6500 | 4667.56000 2014-02-07 17:15:00 | 4668.94000 | 4670.01000 | 4668.00000 | 4668.99000 | 81.2850 | 379575.6200 | 4669.68991 2014-02-07 17:16:00 | 4668.99000 | 4671.05000 | 4668.00000 | 4671.05000 | 33.5350 | 156586.4000 | 4669.34004 2014-02-07 17:17:00 | 4671.14000 | 4675.00000 | 4666.00000 | 4668.32000 | 17.8870 | 83555.5500 | 4671.29999 2014-02-07 17:18:00 | 4667.28000 | 4667.99000 | 4660.00000 | 4660.01000 | 50.5570 | 235714.5300 | 4662.34997 2014-02-07 17:19:00 | 4660.00000 | 4667.16000 | 4658.61000 | 4665.05000 | 35.0570 | 163505.1300 | 4663.97998 2014-02-07 17:20:00 | 4667.17000 | 4670.00000 | 4660.01000 | 4662.72000 | 55.9320 | 260846.1400 | 4663.63002 2014-02-07 17:21:00 | 4662.73000 | 4665.00000 | 4662.00000 | 4662.02000 | 8.0490 | 37526.4700 | 4662.25000 2014-02-07 17:22:00 | 4659.32000 | 4662.49000 | 4656.11000 | 4660.13000 | 48.7260 | 227072.3600 | 4660.18996 2014-02-07 17:23:00 | 4658.00000 | 4662.74000 | 4657.36000 | 4662.74000 | 37.4320 | 174424.6700 | 4659.77002 2014-02-07 17:24:00 | 4665.00000 | 4669.00000 | 4665.00000 | 4669.00000 | 55.2380 | 257738.6500 | 4665.96998 2014-02-07 17:25:00 | 4669.00000 | 4669.00000 | 4666.10000 | 4668.05000 | 21.7620 | 101581.4100 | 4667.83001 2014-02-07 17:26:00 | 4668.82000 | 4668.82000 | 4668.66000 | 4668.67000 | 2.4810 | 11583.0900 | 4668.72000 2014-02-07 17:27:00 | 4666.02000 | 4669.00000 | 4665.00000 | 4666.11000 | 20.0380 | 93499.3300 | 4666.09999 2014-02-07 17:28:00 | 4668.15000 | 4672.00000 | 4668.15000 | 4671.10000 | 30.2110 | 141087.5100 | 4670.07001 2014-02-07 17:29:00 | 4671.99000 | 4672.00000 | 4669.99000 | 4671.11000 | 5.4820 | 25608.8000 | 4671.43000 2014-02-07 17:30:00 | 4669.35000 | 4675.12000 | 4669.35000 | 4675.12000 | 12.7070 | 59388.8700 | 4673.70999 2014-02-07 17:31:00 | 4675.12000 | 4679.99000 | 4672.00000 | 4678.94000 | 18.4970 | 86531.2800 | 4678.11999 2014-02-07 17:32:00 | 4675.12000 | 4679.97000 | 4673.45000 | 4675.30000 | 45.1310 | 211073.0000 | 4676.90001 2014-02-07 17:33:00 | 4675.31000 | 4679.99000 | 4675.31000 | 4677.01000 | 45.5350 | 212996.8900 | 4677.64995 2014-02-07 17:34:00 | 4678.11000 | 4680.00000 | 4677.03000 | 4678.00000 | 7.9470 | 37190.2200 | 4679.77999 2014-02-07 17:35:00 | 4676.00000 | 4679.95000 | 4676.00000 | 4676.00000 | 30.3680 | 142069.9300 | 4678.27999 2014-02-07 17:36:00 | 4676.00000 | 4676.53000 | 4676.00000 | 4676.00000 | 16.2220 | 75854.2300 | 4676.01001 2014-02-07 17:37:00 | 4676.00000 | 4676.01000 | 4673.45000 | 4675.00000 | 11.4090 | 53345.8700 | 4675.77000 2014-02-07 17:38:00 | 4676.00000 | 4678.10000 | 4673.46000 | 4678.10000 | 3.7410 | 17492.4700 | 4675.88000 2014-02-07 17:39:00 | 4679.00000 | 4680.00000 | 4673.61000 | 4678.45000 | 6.4870 | 30356.7500 | 4679.63000 2014-02-07 17:40:00 | 4678.35000 | 4678.45000 | 4678.35000 | 4678.35000 | 0.8730 | 4084.2100 | 4678.36000 2014-02-07 17:41:00 | 4678.00000 | 4678.00000 | 4673.45000 | 4674.00000 | 2.5760 | 12042.4200 | 4674.85000 2014-02-07 17:42:00 | 4673.45000 | 4673.76000 | 4670.00000 | 4670.03000 | 3.2030 | 14964.0500 | 4671.89000 2014-02-07 17:43:00 | 4670.04000 | 4672.98000 | 4668.61000 | 4668.63000 | 8.0660 | 37668.3600 | 4670.01999 2014-02-07 17:44:00 | 4669.59000 | 4672.01000 | 4666.11000 | 4666.11000 | 26.8440 | 125352.6300 | 4669.67002 2014-02-07 17:45:00 | 4666.11000 | 4666.11000 | 4662.63000 | 4664.99000 | 9.1630 | 42739.2900 | 4664.33001 2014-02-07 17:46:00 | 4662.65000 | 4670.00000 | 4662.64000 | 4665.10000 | 2.2270 | 10386.1800 | 4663.75000 2014-02-07 17:47:00 | 4664.11000 | 4680.00000 | 4663.10000 | 4668.47000 | 43.1850 | 201748.2100 | 4671.71995 2014-02-07 17:48:00 | 4666.01000 | 4668.55000 | 4666.00000 | 4666.05000 | 11.5600 | 53957.7300 | 4667.62000 2014-02-07 17:49:00 | 4666.13000 | 4674.99000 | 4662.63000 | 4668.51000 | 8.5100 | 39731.0800 | 4668.75000 2014-02-07 17:50:00 | 4668.89000 | 4673.00000 | 4663.00000 | 4673.00000 | 22.4330 | 104737.1400 | 4668.89001 2014-02-07 17:51:00 | 4673.00000 | 4673.10000 | 4663.01000 | 4671.12000 | 5.3370 | 24929.0000 | 4670.98000 2014-02-07 17:52:00 | 4671.11000 | 4674.90000 | 4665.88000 | 4665.88000 | 15.4370 | 72105.1200 | 4670.92999 2014-02-07 17:53:00 | 4669.76000 | 4670.36000 | 4665.88000 | 4665.88000 | 16.8670 | 78733.4600 | 4667.89999 2014-02-07 17:54:00 | 4667.96000 | 4670.00000 | 4665.01000 | 4668.09000 | 3.8310 | 17887.1300 | 4669.05000 2014-02-07 17:55:00 | 4666.98000 | 4666.98000 | 4662.63000 | 4662.63000 | 16.5470 | 77176.3500 | 4664.06999 2014-02-07 17:56:00 | 4662.63000 | 4663.00000 | 4661.00000 | 4661.00000 | 33.3540 | 155518.3700 | 4662.66003 2014-02-07 17:57:00 | 4661.00000 | 4664.95000 | 4661.00000 | 4661.08000 | 2.6410 | 12311.6600 | 4661.74000 2014-02-07 17:58:00 | 4661.00000 | 4661.00000 | 4656.71000 | 4657.52000 | 14.8590 | 69218.8300 | 4658.38000 2014-02-07 17:59:00 | 4657.92000 | 4663.00000 | 4656.65000 | 4663.00000 | 32.0570 | 149372.6600 | 4659.59998 2014-02-07 18:00:00 | 4662.00000 | 4662.00000 | 4660.30000 | 4660.31000 | 1.0380 | 4837.4600 | 4660.36000 2014-02-07 18:01:00 | 4661.39000 | 4661.99000 | 4661.39000 | 4661.99000 | 0.5090 | 2372.8900 | 4661.87000 2014-02-07 18:02:00 | 4661.99000 | 4661.99000 | 4661.99000 | 4661.99000 | 0.4290 | 1999.9900 | 4661.99000 2014-02-07 18:03:00 | 4660.00000 | 4662.00000 | 4659.99000 | 4662.00000 | 22.6960 | 105767.3900 | 4660.17998 2014-02-07 18:04:00 | 4660.97000 | 4667.41000 | 4660.97000 | 4667.20000 | 11.6580 | 54355.5700 | 4662.51000 2014-02-07 18:05:00 | 4663.00000 | 4664.99000 | 4660.99000 | 4661.00000 | 6.0230 | 28085.1200 | 4662.98000 2014-02-07 18:06:00 | 4659.98000 | 4661.00000 | 4659.98000 | 4659.98000 | 0.3150 | 1468.0300 | 4660.40000 2014-02-07 18:07:00 | 4659.92000 | 4661.00000 | 4659.90000 | 4659.90000 | 2.5170 | 11729.1100 | 4659.96000 2014-02-07 18:08:00 | 4659.78000 | 4661.00000 | 4656.62000 | 4657.11000 | 26.0230 | 121221.5100 | 4658.25002 2014-02-07 18:09:00 | 4657.79000 | 4661.00000 | 4657.76000 | 4661.00000 | 6.8510 | 31923.1600 | 4659.63000 2014-02-07 18:10:00 | 4663.00000 | 4663.00000 | 4663.00000 | 4663.00000 | 0.6310 | 2942.3500 | 4663.00000 2014-02-07 18:11:00 | 4663.00000 | 4664.00000 | 4663.00000 | 4664.00000 | 3.4090 | 15897.4600 | 4663.38000 2014-02-07 18:12:00 | 4664.00000 | 4664.50000 | 4659.01000 | 4664.50000 | 6.9400 | 32353.8100 | 4661.93000 2014-02-07 18:13:00 | 4661.48000 | 4661.48000 | 4661.48000 | 4661.48000 | 8.0000 | 37291.8400 | 4661.48000 2014-02-07 18:14:00 | 4660.00000 | 4664.00000 | 4660.00000 | 4662.01000 | 1.0880 | 5071.8000 | 4661.58000 2014-02-07 18:15:00 | 4662.01000 | 4662.01000 | 4662.00000 | 4662.00000 | 0.1910 | 890.4400 | 4662.00000 2014-02-07 18:16:00 | 4662.00000 | 4662.01000 | 4657.47000 | 4662.00000 | 7.7050 | 35908.7100 | 4660.43999 2014-02-07 18:17:00 | 4662.01000 | 4662.01000 | 4649.65000 | 4655.00000 | 25.0940 | 116723.6800 | 4651.46002 2014-02-07 18:18:00 | 4650.90000 | 4658.55000 | 4650.00000 | 4658.55000 | 27.3250 | 127222.4800 | 4655.89997 2014-02-07 18:19:00 | 4656.22000 | 4656.23000 | 4656.22000 | 4656.23000 | 1.5420 | 7179.9000 | 4656.23000 2014-02-07 18:20:00 | 4655.36000 | 4655.36000 | 4655.00000 | 4655.00000 | 6.1110 | 28448.8700 | 4655.35000 2014-02-07 18:21:00 | 4655.00000 | 4656.23000 | 4655.00000 | 4656.23000 | 1.4530 | 6764.4100 | 4655.48000 2014-02-07 18:22:00 | 4656.23000 | 4658.00000 | 4654.68000 | 4654.83000 | 4.8970 | 22796.4400 | 4655.19000 2014-02-07 18:23:00 | 4654.00000 | 4656.50000 | 4654.00000 | 4656.50000 | 3.0000 | 13965.6700 | 4655.22000 2014-02-07 18:24:00 | 4657.99000 | 4658.00000 | 4655.00000 | 4656.36000 | 2.8970 | 13491.6800 | 4657.12000 2014-02-07 18:25:00 | 4656.36000 | 4658.00000 | 4656.29000 | 4658.00000 | 4.1760 | 19449.0700 | 4657.35000 2014-02-07 18:26:00 | 4658.00000 | 4663.00000 | 4657.02000 | 4660.10000 | 5.3270 | 24816.6800 | 4658.66000 2014-02-07 18:27:00 | 4660.09000 | 4663.00000 | 4655.00000 | 4657.90000 | 16.8910 | 78680.8700 | 4658.15000 2014-02-07 18:28:00 | 4657.79000 | 4662.18000 | 4655.00000 | 4655.01000 | 9.7790 | 45545.0300 | 4657.43000 2014-02-07 18:29:00 | 4659.97000 | 4659.97000 | 4655.11000 | 4655.45000 | 3.8180 | 17778.7800 | 4656.57000 2014-02-07 18:30:00 | 4655.01000 | 4657.44000 | 4655.00000 | 4655.00000 | 2.0940 | 9748.0100 | 4655.21000 2014-02-07 18:31:00 | 4655.00000 | 4657.44000 | 4654.99000 | 4657.44000 | 0.8230 | 3831.3900 | 4655.39000 2014-02-07 18:32:00 | 4657.44000 | 4659.50000 | 4655.16000 | 4659.48000 | 3.5240 | 16412.6000 | 4657.38000 2014-02-07 18:33:00 | 4659.49000 | 4659.49000 | 4657.45000 | 4657.45000 | 15.3340 | 71417.7800 | 4657.48001 2014-02-07 18:34:00 | 4659.43000 | 4659.43000 | 4658.99000 | 4658.99000 | 1.1790 | 5493.2900 | 4659.28000 2014-02-07 18:35:00 | 4658.99000 | 4659.00000 | 4658.99000 | 4659.00000 | 1.2790 | 5958.8500 | 4658.99000 2014-02-07 18:36:00 | 4659.00000 | 4659.48000 | 4659.00000 | 4659.48000 | 1.1790 | 5493.0800 | 4659.10000 2014-02-07 18:37:00 | 4659.48000 | 4660.00000 | 4659.48000 | 4660.00000 | 1.5430 | 7190.1000 | 4659.82000 2014-02-07 18:38:00 | 4660.06000 | 4662.90000 | 4659.76000 | 4662.84000 | 14.8910 | 69404.7300 | 4660.85000 2014-02-07 18:39:00 | 4662.90000 | 4662.90000 | 4662.85000 | 4662.85000 | 0.6700 | 3124.1300 | 4662.88000 2014-02-07 18:40:00 | 4661.00000 | 4662.90000 | 4659.46000 | 4662.89000 | 2.8850 | 13445.5700 | 4660.51000 2014-02-07 18:41:00 | 4662.89000 | 4662.89000 | 4660.02000 | 4662.09000 | 27.6250 | 128779.2900 | 4661.68997 2014-02-07 18:42:00 | 4659.73000 | 4661.11000 | 4658.35000 | 4658.35000 | 6.9060 | 32172.8200 | 4658.67999 2014-02-07 18:43:00 | 4661.41000 | 4662.00000 | 4657.96000 | 4661.00000 | 24.1080 | 112338.2200 | 4659.78999 2014-02-07 18:44:00 | 4661.00000 | 4662.00000 | 4657.93000 | 4661.04000 | 10.2720 | 47875.1700 | 4660.75000 2014-02-07 18:45:00 | 4658.45000 | 4658.47000 | 4657.46000 | 4657.46000 | 1.9520 | 9093.1300 | 4658.36000 2014-02-07 18:46:00 | 4658.34000 | 4660.44000 | 4658.33000 | 4660.44000 | 0.7130 | 3321.6700 | 4658.72000 2014-02-07 18:47:00 | 4660.01000 | 4662.00000 | 4660.01000 | 4660.67000 | 2.2870 | 10659.2900 | 4660.82000 2014-02-07 18:48:00 | 4660.68000 | 4662.00000 | 4660.00000 | 4662.00000 | 8.5970 | 40071.2100 | 4661.06999 2014-02-07 18:49:00 | . | . | . | . | . | . | . 2014-02-07 18:50:00 | 4661.90000 | 4661.90000 | 4661.90000 | 4661.90000 | 1.1330 | 5281.9300 | 4661.90000 2014-02-07 18:51:00 | 4661.30000 | 4662.89000 | 4661.30000 | 4662.89000 | 6.4550 | 30094.3700 | 4662.17999 2014-02-07 18:52:00 | 4662.04000 | 4662.04000 | 4659.79000 | 4659.79000 | 0.4850 | 2260.7800 | 4661.39000 2014-02-07 18:53:00 | . | . | . | . | . | . | . 2014-02-07 18:54:00 | 4660.38000 | 4660.38000 | 4660.38000 | 4660.38000 | 0.0800 | 372.8300 | 4660.38000 2014-02-07 18:55:00 | . | . | . | . | . | . | . 2014-02-07 18:56:00 | 4660.38000 | 4662.50000 | 4660.38000 | 4662.50000 | 3.6530 | 17031.6000 | 4662.36000 2014-02-07 18:57:00 | 4659.99000 | 4659.99000 | 4659.99000 | 4659.99000 | 0.7110 | 3313.2500 | 4659.99000 2014-02-07 18:58:00 | . | . | . | . | . | . | . 2014-02-07 18:59:00 | 4657.93000 | 4662.50000 | 4657.45000 | 4657.51000 | 11.8660 | 55281.3000 | 4658.79999 2014-02-07 19:00:00 | 4661.45000 | 4661.53000 | 4657.67000 | 4657.67000 | 21.7760 | 101461.4600 | 4659.31998 2014-02-07 19:01:00 | 4657.68000 | 4661.98000 | 4657.68000 | 4661.98000 | 18.7300 | 87317.9000 | 4661.93000 2014-02-07 19:02:00 | 4657.78000 | 4657.78000 | 4657.68000 | 4657.68000 | 1.0000 | 4657.7300 | 4657.73000 2014-02-07 19:03:00 | . | . | . | . | . | . | . 2014-02-07 19:04:00 | 4659.56000 | 4662.50000 | 4657.68000 | 4659.78000 | 2.7950 | 13021.8600 | 4658.98000 2014-02-07 19:05:00 | 4659.78000 | 4662.50000 | 4658.71000 | 4662.50000 | 6.3440 | 29566.8700 | 4660.60001 2014-02-07 19:06:00 | 4659.56000 | 4659.56000 | 4659.44000 | 4659.46000 | 2.9340 | 13671.0800 | 4659.53000 2014-02-07 19:07:00 | 4662.49000 | 4662.50000 | 4661.89000 | 4662.49000 | 1.7790 | 8293.8800 | 4662.10000 2014-02-07 19:08:00 | 4662.49000 | 4665.00000 | 4659.46000 | 4665.00000 | 8.8900 | 41451.8000 | 4662.74000 2014-02-07 19:09:00 | 4661.84000 | 4665.00000 | 4661.83000 | 4662.75000 | 13.5780 | 63320.1000 | 4663.42999 2014-02-07 19:10:00 | 4665.00000 | 4665.00000 | 4660.07000 | 4665.00000 | 11.3910 | 53109.1200 | 4662.38000 2014-02-07 19:11:00 | 4665.00000 | 4665.00000 | 4662.05000 | 4664.99000 | 3.2930 | 15358.1300 | 4663.87000 2014-02-07 19:12:00 | 4664.99000 | 4665.00000 | 4663.63000 | 4665.00000 | 11.8260 | 55155.6800 | 4663.92999 2014-02-07 19:13:00 | 4665.00000 | 4665.00000 | 4661.51000 | 4664.99000 | 8.3840 | 39100.7700 | 4663.74001 2014-02-07 19:14:00 | 4664.99000 | 4665.00000 | 4660.42000 | 4665.00000 | 12.2930 | 57334.8000 | 4664.02001 2014-02-07 19:15:00 | 4665.00000 | 4669.90000 | 4664.51000 | 4665.18000 | 13.4460 | 62733.9800 | 4665.61999 2014-02-07 19:16:00 | . | . | . | . | . | . | . 2014-02-07 19:17:00 | 4665.04000 | 4665.05000 | 4664.74000 | 4664.74000 | 2.9530 | 13775.5600 | 4664.94000 2014-02-07 19:18:00 | 4663.28000 | 4666.77000 | 4655.00000 | 4655.01000 | 20.2700 | 94470.6900 | 4660.62000 2014-02-07 19:19:00 | 4656.07000 | 4661.87000 | 4655.58000 | 4659.22000 | 5.7240 | 26665.7300 | 4658.58000 2014-02-07 19:20:00 | 4655.47000 | 4663.99000 | 4650.02000 | 4661.00000 | 18.6690 | 86884.1000 | 4653.92000 2014-02-07 19:21:00 | 4656.99000 | 4669.90000 | 4656.99000 | 4658.99000 | 8.6180 | 40176.5800 | 4661.94000 2014-02-07 19:22:00 | 4656.98000 | 4666.90000 | 4656.45000 | 4656.45000 | 5.9090 | 27536.9600 | 4660.17000 2014-02-07 19:23:00 | . | . | . | . | . | . | . 2014-02-07 19:24:00 | 4657.02000 | 4667.14000 | 4657.02000 | 4667.14000 | 11.2890 | 52631.9900 | 4662.24000 2014-02-07 19:25:00 | 4665.00000 | 4665.00000 | 4661.63000 | 4661.63000 | 6.6530 | 31022.1200 | 4662.88000 2014-02-07 19:26:00 | 4659.46000 | 4664.59000 | 4659.46000 | 4664.40000 | 4.9750 | 23196.9200 | 4662.70001 2014-02-07 19:27:00 | 4664.99000 | 4665.00000 | 4663.53000 | 4664.99000 | 13.7810 | 64270.2100 | 4663.68000 2014-02-07 19:28:00 | 4660.11000 | 4668.64000 | 4659.97000 | 4668.64000 | 14.6590 | 68364.4800 | 4663.65000 2014-02-07 19:29:00 | 4660.54000 | 4677.98000 | 4660.54000 | 4660.85000 | 3.7930 | 17718.7500 | 4671.43000 2014-02-07 19:30:00 | 4674.11000 | 4677.94000 | 4655.00000 | 4655.00000 | 26.6170 | 124278.6700 | 4669.14998 2014-02-07 19:31:00 | 4661.37000 | 4665.33000 | 4655.02000 | 4657.00000 | 10.2970 | 47982.6600 | 4659.86999 2014-02-07 19:32:00 | 4657.00000 | 4664.78000 | 4657.00000 | 4664.78000 | 2.5900 | 12078.7200 | 4663.60000 2014-02-07 19:33:00 | 4660.00000 | 4665.00000 | 4660.00000 | 4660.02000 | 9.9620 | 46446.8100 | 4662.40000 2014-02-07 19:34:00 | 4662.38000 | 4665.00000 | 4662.35000 | 4662.35000 | 3.0470 | 14209.7500 | 4663.52000 2014-02-07 19:35:00 | 4663.00000 | 4663.01000 | 4662.35000 | 4662.76000 | 3.0280 | 14118.9200 | 4662.79000 2014-02-07 19:36:00 | 4662.46000 | 4665.00000 | 4662.36000 | 4665.00000 | 1.7210 | 8026.9300 | 4664.11000 2014-02-07 19:37:00 | 4662.61000 | 4666.85000 | 4662.36000 | 4664.36000 | 4.0070 | 18694.3700 | 4665.43000 2014-02-07 19:38:00 | 4664.36000 | 4668.84000 | 4662.35000 | 4668.83000 | 9.4050 | 43876.8900 | 4665.27001 2014-02-07 19:39:00 | 4668.83000 | 4668.84000 | 4664.53000 | 4667.00000 | 6.6280 | 30928.6200 | 4666.36000 2014-02-07 19:40:00 | 4668.84000 | 4676.54000 | 4667.01000 | 4672.56000 | 1.3040 | 6091.5700 | 4671.45000 2014-02-07 19:41:00 | 4673.00000 | 4674.45000 | 4671.60000 | 4671.82000 | 7.7150 | 36049.7400 | 4672.67999 2014-02-07 19:42:00 | 4675.09000 | 4675.10000 | 4671.17000 | 4671.17000 | 2.5150 | 11751.7000 | 4672.64000 2014-02-07 19:43:00 | 4673.36000 | 4675.09000 | 4670.00000 | 4671.96000 | 13.8740 | 64821.1800 | 4672.13001 2014-02-07 19:44:00 | 4670.10000 | 4674.00000 | 4670.00000 | 4674.00000 | 6.4590 | 30175.8800 | 4671.91000 2014-02-07 19:45:00 | 4676.73000 | 4676.98000 | 4670.28000 | 4670.30000 | 3.9790 | 18606.7000 | 4676.22000 2014-02-07 19:46:00 | 4670.30000 | 4670.30000 | 4670.30000 | 4670.30000 | 0.0480 | 224.1700 | 4670.30000 2014-02-07 19:47:00 | 4670.30000 | 4670.30000 | 4666.99000 | 4669.01000 | 0.5360 | 2503.0700 | 4669.90000 2014-02-07 19:48:00 | 4671.19000 | 4671.19000 | 4669.01000 | 4669.01000 | 0.2760 | 1289.1700 | 4670.91000 2014-02-07 19:49:00 | 4670.00000 | 4670.00000 | 4670.00000 | 4670.00000 | 2.0000 | 9340.0000 | 4670.00000 2014-02-07 19:50:00 | 4670.01000 | 4670.01000 | 4670.00000 | 4670.01000 | 1.0400 | 4856.8100 | 4670.01000 2014-02-07 19:51:00 | 4671.01000 | 4672.01000 | 4671.00000 | 4672.01000 | 9.1120 | 42567.7600 | 4671.62000 2014-02-07 19:52:00 | . | . | . | . | . | . | . 2014-02-07 19:53:00 | 4671.84000 | 4676.98000 | 4670.68000 | 4674.84000 | 5.1540 | 24088.5700 | 4673.76000 2014-02-07 19:54:00 | 4676.97000 | 4676.97000 | 4670.77000 | 4676.44000 | 6.7650 | 31624.4900 | 4674.71999 2014-02-07 19:55:00 | 4676.45000 | 4676.45000 | 4671.16000 | 4675.00000 | 3.6900 | 17243.6800 | 4673.09000 2014-02-07 19:56:00 | 4675.00000 | 4675.00000 | 4670.00000 | 4670.00000 | 15.3750 | 71833.5800 | 4672.09998 2014-02-07 19:57:00 | . | . | . | . | . | . | . 2014-02-07 19:58:00 | . | . | . | . | . | . | . 2014-02-07 19:59:00 | . | . | . | . | . | . | . 2014-02-07 20:00:00 | . | . | . | . | . | . | . 2014-02-07 20:01:00 | 4672.00000 | 4672.86000 | 4669.00000 | 4670.01000 | 3.0300 | 14153.6400 | 4671.17000 2014-02-07 20:02:00 | 4671.61000 | 4674.11000 | 4669.10000 | 4671.09000 | 14.0080 | 65447.4100 | 4672.14999 2014-02-07 20:03:00 | 4671.07000 | 4676.98000 | 4669.00000 | 4676.28000 | 11.5060 | 53792.2200 | 4675.14999 2014-02-07 20:04:00 | 4671.55000 | 4671.55000 | 4670.12000 | 4670.12000 | 19.5360 | 91238.3200 | 4670.26998 2014-02-07 20:05:00 | 4670.00000 | 4671.92000 | 4668.00000 | 4668.00000 | 5.5100 | 25733.5600 | 4670.34000 2014-02-07 20:06:00 | 4667.00000 | 4671.44000 | 4661.00000 | 4669.03000 | 15.3250 | 71527.1600 | 4667.34998 2014-02-07 20:07:00 | 4662.18000 | 4672.25000 | 4661.00000 | 4661.00000 | 17.1970 | 80225.5500 | 4665.08999 2014-02-07 20:08:00 | 4671.11000 | 4671.11000 | 4660.00000 | 4660.00000 | 10.6210 | 49527.3200 | 4663.15000 2014-02-07 20:09:00 | 4664.54000 | 4668.92000 | 4661.47000 | 4668.92000 | 6.7570 | 31527.0500 | 4665.84000 2014-02-07 20:10:00 | 4662.75000 | 4667.77000 | 4660.00000 | 4660.29000 | 3.5430 | 16518.6800 | 4662.34000 2014-02-07 20:11:00 | 4662.84000 | 4667.06000 | 4660.10000 | 4661.84000 | 10.8200 | 50447.2300 | 4662.41000 2014-02-07 20:12:00 | 4657.03000 | 4666.44000 | 4657.03000 | 4660.49000 | 14.5650 | 67887.2400 | 4660.97998 2014-02-07 20:13:00 | 4659.92000 | 4664.52000 | 4657.14000 | 4662.94000 | 6.9990 | 32617.5400 | 4660.31000 2014-02-07 20:14:00 | 4661.35000 | 4667.65000 | 4656.09000 | 4663.15000 | 4.8660 | 22689.7900 | 4662.92000 2014-02-07 20:15:00 | 4661.01000 | 4665.22000 | 4655.00000 | 4661.00000 | 34.3600 | 160133.5900 | 4660.47000 2014-02-07 20:16:00 | 4659.04000 | 4659.04000 | 4658.97000 | 4658.97000 | 4.6100 | 21477.9900 | 4659.00000 2014-02-07 20:17:00 | 4658.96000 | 4659.00000 | 4658.95000 | 4659.00000 | 1.6860 | 7855.0300 | 4658.98000 2014-02-07 20:18:00 | 4659.00000 | 4659.00000 | 4659.00000 | 4659.00000 | 1.7580 | 8190.5200 | 4659.00000 2014-02-07 20:19:00 | . | . | . | . | . | . | . 2014-02-07 20:20:00 | 4658.90000 | 4658.90000 | 4658.90000 | 4658.90000 | 0.0240 | 111.8100 | 4658.90000 2014-02-07 20:21:00 | 4658.02000 | 4658.02000 | 4656.72000 | 4656.72000 | 2.1700 | 10105.5000 | 4656.91000 2014-02-07 20:22:00 | 4656.92000 | 4657.66000 | 4656.92000 | 4657.66000 | 13.5800 | 63242.4400 | 4657.03000 2014-02-07 20:23:00 | 4655.66000 | 4659.00000 | 4655.08000 | 4656.00000 | 2.5060 | 11670.4400 | 4657.00000 2014-02-07 20:24:00 | 4655.20000 | 4655.20000 | 4654.99000 | 4655.00000 | 1.2920 | 6014.3200 | 4655.05000 2014-02-07 20:25:00 | 4654.99000 | 4655.53000 | 4649.99000 | 4649.99000 | 8.4560 | 39339.9400 | 4652.30999 2014-02-07 20:26:00 | 4649.99000 | 4654.63000 | 4649.99000 | 4654.63000 | 2.2060 | 10258.1700 | 4650.12000 2014-02-07 20:27:00 | 4653.08000 | 4657.51000 | 4650.22000 | 4650.22000 | 5.6040 | 26083.1200 | 4654.38000 2014-02-07 20:28:00 | 4650.28000 | 4657.62000 | 4649.99000 | 4657.62000 | 6.5300 | 30377.8000 | 4652.04000 2014-02-07 20:29:00 | 4652.99000 | 4657.67000 | 4651.95000 | 4651.95000 | 30.3410 | 141188.6000 | 4653.39001 2014-02-07 20:30:00 | 4651.93000 | 4657.07000 | 4651.93000 | 4656.63000 | 5.0190 | 23362.1000 | 4654.73000 2014-02-07 20:31:00 | 4659.00000 | 4660.00000 | 4655.16000 | 4659.89000 | 23.9300 | 111492.6600 | 4659.12000 2014-02-07 20:32:00 | 4660.00000 | 4660.00000 | 4654.60000 | 4658.44000 | 20.5240 | 95591.1600 | 4657.53002 2014-02-07 20:33:00 | 4658.53000 | 4658.53000 | 4658.53000 | 4658.53000 | 1.2000 | 5590.2400 | 4658.53000 2014-02-07 20:34:00 | 4655.22000 | 4655.32000 | 4654.00000 | 4654.00000 | 5.2320 | 24354.5100 | 4654.91000 2014-02-07 20:35:00 | 4650.31000 | 4650.31000 | 4650.00000 | 4650.00000 | 1.1120 | 5171.1300 | 4650.30000 2014-02-07 20:36:00 | 4651.94000 | 4653.36000 | 4650.86000 | 4652.36000 | 3.8270 | 17803.4900 | 4652.07000 2014-02-07 20:37:00 | . | . | . | . | . | . | . 2014-02-07 20:38:00 | 4650.14000 | 4652.81000 | 4650.00000 | 4650.00000 | 16.6230 | 77312.8100 | 4650.95001 2014-02-07 20:39:00 | 4649.96000 | 4651.77000 | 4649.94000 | 4651.77000 | 1.8960 | 8816.5000 | 4650.05000 2014-02-07 20:40:00 | 4649.89000 | 4655.42000 | 4649.80000 | 4650.39000 | 4.2220 | 19638.5100 | 4651.47000 2014-02-07 20:41:00 | 4653.20000 | 4657.68000 | 4650.00000 | 4652.65000 | 12.2010 | 56778.1100 | 4653.56000 2014-02-07 20:42:00 | 4652.65000 | 4652.65000 | 4637.15000 | 4640.00000 | 27.2260 | 126333.9100 | 4640.18998 2014-02-07 20:43:00 | 4640.00000 | 4640.00000 | 4637.06000 | 4640.00000 | 16.2790 | 75533.6200 | 4639.94000 2014-02-07 20:44:00 | 4640.00000 | 4640.00000 | 4637.28000 | 4640.00000 | 6.7200 | 31178.1800 | 4639.61000 2014-02-07 20:45:00 | 4640.00000 | 4640.00000 | 4637.46000 | 4639.99000 | 4.3070 | 19980.5200 | 4639.08000 2014-02-07 20:46:00 | 4639.97000 | 4640.00000 | 4636.47000 | 4640.00000 | 14.0930 | 65370.7500 | 4638.53001 2014-02-07 20:47:00 | 4640.00000 | 4640.00000 | 4635.16000 | 4636.28000 | 17.1010 | 79310.9700 | 4637.80000 2014-02-07 20:48:00 | 4639.58000 | 4639.99000 | 4635.10000 | 4639.56000 | 4.2140 | 19538.8600 | 4636.65000 2014-02-07 20:49:00 | 4639.49000 | 4639.49000 | 4639.43000 | 4639.43000 | 0.9300 | 4314.6700 | 4639.43000 2014-02-07 20:50:00 | 4639.38000 | 4640.00000 | 4639.00000 | 4640.00000 | 3.2710 | 15176.4100 | 4639.68000 2014-02-07 20:51:00 | 4636.87000 | 4640.00000 | 4636.79000 | 4640.00000 | 1.3010 | 6034.8200 | 4638.60000 2014-02-07 20:52:00 | 4640.00000 | 4640.00000 | 4635.74000 | 4639.91000 | 18.0600 | 83778.5500 | 4638.90000 2014-02-07 20:53:00 | 4640.00000 | 4640.00000 | 4635.10000 | 4639.99000 | 11.4940 | 53319.2100 | 4638.87001 2014-02-07 20:54:00 | 4639.99000 | 4639.99000 | 4637.40000 | 4637.40000 | 1.7750 | 8231.9800 | 4637.74000 2014-02-07 20:55:00 | 4637.38000 | 4640.00000 | 4633.00000 | 4640.00000 | 13.2550 | 61467.5100 | 4637.30999 2014-02-07 20:56:00 | 4637.26000 | 4637.26000 | 4633.01000 | 4633.09000 | 8.0500 | 37312.4800 | 4635.09000 2014-02-07 20:57:00 | 4637.21000 | 4637.21000 | 4633.00000 | 4635.43000 | 2.5130 | 11648.8100 | 4635.42000 2014-02-07 20:58:00 | 4635.39000 | 4637.27000 | 4635.23000 | 4635.25000 | 2.8900 | 13396.2800 | 4635.39000 2014-02-07 20:59:00 | 4635.26000 | 4640.00000 | 4633.26000 | 4639.19000 | 4.4520 | 20643.2000 | 4636.84000 2014-02-07 21:00:00 | 4639.58000 | 4640.00000 | 4635.65000 | 4636.02000 | 3.7680 | 17472.3700 | 4637.04000 2014-02-07 21:01:00 | 4637.91000 | 4637.92000 | 4636.02000 | 4637.92000 | 0.7000 | 3245.4000 | 4636.28000 2014-02-07 21:02:00 | 4637.92000 | 4640.00000 | 4636.20000 | 4640.00000 | 9.4880 | 44004.1900 | 4637.88000 2014-02-07 21:03:00 | 4636.28000 | 4636.92000 | 4636.28000 | 4636.92000 | 0.9800 | 4544.1700 | 4636.91000 2014-02-07 21:04:00 | 4637.50000 | 4639.96000 | 4637.06000 | 4637.06000 | 11.3430 | 52614.6100 | 4638.51001 2014-02-07 21:05:00 | 4639.99000 | 4640.00000 | 4639.99000 | 4640.00000 | 0.1760 | 816.6400 | 4640.00000 2014-02-07 21:06:00 | . | . | . | . | . | . | . 2014-02-07 21:07:00 | 4640.00000 | 4640.00000 | 4640.00000 | 4640.00000 | 0.0790 | 366.5600 | 4640.00000 2014-02-07 21:08:00 | 4638.12000 | 4638.12000 | 4638.00000 | 4638.00000 | 0.6300 | 2921.9800 | 4638.06000 2014-02-07 21:09:00 | . | . | . | . | . | . | . 2014-02-07 21:10:00 | 4638.00000 | 4638.00000 | 4638.00000 | 4638.00000 | 0.1100 | 510.1800 | 4638.00000 2014-02-07 21:11:00 | 4636.02000 | 4638.25000 | 4636.02000 | 4638.25000 | 1.0300 | 4775.5000 | 4636.41000 2014-02-07 21:12:00 | . | . | . | . | . | . | . 2014-02-07 21:13:00 | 4638.26000 | 4639.98000 | 4638.25000 | 4639.98000 | 2.2260 | 10327.4500 | 4639.47000 2014-02-07 21:14:00 | 4639.98000 | 4639.99000 | 4638.42000 | 4639.98000 | 2.1290 | 9878.1600 | 4639.81000 2014-02-07 21:15:00 | 4639.98000 | 4640.00000 | 4639.98000 | 4640.00000 | 5.0590 | 23473.7000 | 4639.99000 2014-02-07 21:16:00 | 4640.00000 | 4640.00000 | 4639.01000 | 4639.01000 | 14.8270 | 68796.9700 | 4639.97999 2014-02-07 21:17:00 | . | . | . | . | . | . | . 2014-02-07 21:18:00 | 4640.01000 | 4640.01000 | 4638.00000 | 4638.00000 | 10.7820 | 50020.9400 | 4639.30000 2014-02-07 21:19:00 | 4638.00000 | 4643.56000 | 4637.99000 | 4643.42000 | 9.1660 | 42542.7700 | 4641.36999 2014-02-07 21:20:00 | 4639.00000 | 4644.00000 | 4639.00000 | 4644.00000 | 6.8270 | 31680.6300 | 4640.49000 2014-02-07 21:21:00 | 4640.62000 | 4643.03000 | 4639.91000 | 4643.03000 | 8.2340 | 38220.3000 | 4641.77001 2014-02-07 21:22:00 | 4640.00000 | 4640.01000 | 4636.11000 | 4639.94000 | 6.6410 | 30798.8800 | 4637.69000 2014-02-07 21:23:00 | 4638.07000 | 4639.91000 | 4635.77000 | 4639.90000 | 23.6620 | 109732.5600 | 4637.50001 2014-02-07 21:24:00 | 4639.99000 | 4642.37000 | 4639.82000 | 4642.37000 | 15.5760 | 72286.7000 | 4640.89999 2014-02-07 21:25:00 | 4640.73000 | 4643.82000 | 4640.38000 | 4640.38000 | 13.2020 | 61266.7500 | 4640.72001 2014-02-07 21:26:00 | 4643.36000 | 4643.36000 | 4642.00000 | 4642.00000 | 1.7090 | 7934.2500 | 4642.63000 2014-02-07 21:27:00 | 4641.97000 | 4642.93000 | 4641.97000 | 4642.93000 | 1.6590 | 7701.8900 | 4642.49000 2014-02-07 21:28:00 | 4643.08000 | 4643.79000 | 4640.85000 | 4642.23000 | 1.7280 | 8022.0700 | 4642.40000 2014-02-07 21:29:00 | 4644.00000 | 4644.00000 | 4643.93000 | 4644.00000 | 2.6670 | 12385.4200 | 4643.95000 2014-02-07 21:30:00 | . | . | . | . | . | . | . 2014-02-07 21:31:00 | 4641.29000 | 4643.59000 | 4639.21000 | 4640.00000 | 12.3440 | 57285.6100 | 4640.77001 2014-02-07 21:32:00 | 4641.17000 | 4643.99000 | 4641.17000 | 4643.73000 | 6.0900 | 28277.5000 | 4643.27000 2014-02-07 21:33:00 | 4640.66000 | 4640.66000 | 4639.10000 | 4640.65000 | 3.9840 | 18483.4100 | 4639.41000 2014-02-07 21:34:00 | 4641.78000 | 4642.10000 | 4640.00000 | 4640.00000 | 19.3780 | 89921.0000 | 4640.36999 2014-02-07 21:35:00 | 4639.50000 | 4641.21000 | 4639.50000 | 4640.00000 | 12.9480 | 60087.4100 | 4640.66999 2014-02-07 21:36:00 | 4640.00000 | 4640.00000 | 4639.50000 | 4640.00000 | 15.4040 | 71470.7100 | 4639.75001 2014-02-07 21:37:00 | 4641.44000 | 4641.44000 | 4639.31000 | 4640.00000 | 9.1290 | 42360.2300 | 4640.18000 2014-02-07 21:38:00 | 4639.50000 | 4643.21000 | 4639.50000 | 4643.21000 | 12.2760 | 56971.3300 | 4640.86999 2014-02-07 21:39:00 | 4644.00000 | 4644.00000 | 4640.62000 | 4643.06000 | 23.5950 | 109530.2700 | 4642.09997 2014-02-07 21:40:00 | 4642.29000 | 4643.11000 | 4640.49000 | 4641.09000 | 27.9340 | 129652.5800 | 4641.39002 2014-02-07 21:41:00 | 4643.39000 | 4644.00000 | 4642.45000 | 4644.00000 | 2.4170 | 11223.9000 | 4643.73000 2014-02-07 21:42:00 | 4644.00000 | 4644.00000 | 4642.00000 | 4644.00000 | 12.0970 | 56166.1400 | 4642.97999 2014-02-07 21:43:00 | . | . | . | . | . | . | . 2014-02-07 21:44:00 | . | . | . | . | . | . | . 2014-02-07 21:45:00 | . | . | . | . | . | . | . 2014-02-07 21:46:00 | . | . | . | . | . | . | . 2014-02-07 21:47:00 | 4643.65000 | 4643.65000 | 4640.45000 | 4640.45000 | 1.7230 | 7998.0600 | 4641.94000 2014-02-07 21:48:00 | 4644.00000 | 4644.00000 | 4643.99000 | 4643.99000 | 8.6000 | 39938.3200 | 4643.99000 2014-02-07 21:49:00 | . | . | . | . | . | . | . 2014-02-07 21:50:00 | . | . | . | . | . | . | . 2014-02-07 21:51:00 | . | . | . | . | . | . | . 2014-02-07 21:52:00 | 4642.02000 | 4642.02000 | 4640.00000 | 4640.00000 | 4.3410 | 20142.8900 | 4640.15000 2014-02-07 21:53:00 | 4640.08000 | 4641.22000 | 4639.95000 | 4641.22000 | 13.8500 | 64277.7000 | 4640.99000 2014-02-07 21:54:00 | 4639.00000 | 4639.00000 | 4639.00000 | 4639.00000 | 4.0220 | 18658.0600 | 4639.00000 2014-02-07 21:55:00 | 4639.99000 | 4639.99000 | 4639.00000 | 4639.00000 | 4.3420 | 20142.8600 | 4639.07000 2014-02-07 21:56:00 | 4638.99000 | 4638.99000 | 4638.99000 | 4638.99000 | 0.2000 | 927.8000 | 4638.99000 2014-02-07 21:57:00 | 4638.59000 | 4638.59000 | 4638.58000 | 4638.58000 | 1.1600 | 5380.7600 | 4638.58000 2014-02-07 21:58:00 | . | . | . | . | . | . | . 2014-02-07 21:59:00 | 4638.58000 | 4638.58000 | 4638.58000 | 4638.58000 | 0.0150 | 69.5800 | 4638.58000 2014-02-07 22:00:00 | 4638.58000 | 4638.58000 | 4638.58000 | 4638.58000 | 0.1000 | 463.8600 | 4638.58000 2014-02-07 22:01:00 | . | . | . | . | . | . | . 2014-02-07 22:02:00 | 4636.10000 | 4636.10000 | 4636.09000 | 4636.09000 | 1.1600 | 5377.8700 | 4636.09000 2014-02-07 22:03:00 | . | . | . | . | . | . | . 2014-02-07 22:04:00 | . | . | . | . | . | . | . 2014-02-07 22:05:00 | . | . | . | . | . | . | . 2014-02-07 22:06:00 | 4637.74000 | 4637.77000 | 4637.70000 | 4637.76000 | 0.6000 | 2782.6400 | 4637.73000 2014-02-07 22:07:00 | 4637.76000 | 4638.58000 | 4633.23000 | 4638.58000 | 9.9000 | 45872.8600 | 4633.62000 2014-02-07 22:08:00 | 4633.37000 | 4638.58000 | 4633.37000 | 4638.58000 | 11.8350 | 54864.8300 | 4635.80999 2014-02-07 22:09:00 | 4637.00000 | 4638.58000 | 4634.43000 | 4636.85000 | 21.0020 | 97373.0600 | 4636.37001 2014-02-07 22:10:00 | 4638.58000 | 4638.58000 | 4633.01000 | 4638.58000 | 4.3550 | 20188.4100 | 4635.69000 2014-02-07 22:11:00 | 4638.58000 | 4638.58000 | 4633.37000 | 4635.82000 | 15.8800 | 73597.9900 | 4634.63000 2014-02-07 22:12:00 | 4636.23000 | 4636.68000 | 4635.50000 | 4635.50000 | 9.2730 | 42985.1000 | 4635.51001 2014-02-07 22:13:00 | 4633.98000 | 4633.98000 | 4633.98000 | 4633.98000 | 8.0000 | 37071.8400 | 4633.98000 2014-02-07 22:14:00 | 4634.42000 | 4636.71000 | 4634.01000 | 4634.15000 | 11.1970 | 51895.8500 | 4634.79999 2014-02-07 22:15:00 | 4637.00000 | 4637.00000 | 4634.00000 | 4635.52000 | 4.6540 | 21570.6000 | 4634.85000 2014-02-07 22:16:00 | 4636.79000 | 4636.79000 | 4634.18000 | 4634.18000 | 1.2400 | 5748.9900 | 4636.28000 2014-02-07 22:17:00 | 4634.00000 | 4637.58000 | 4632.88000 | 4637.58000 | 5.1340 | 23786.4900 | 4633.13000 2014-02-07 22:18:00 | 4633.26000 | 4635.82000 | 4633.26000 | 4633.39000 | 8.3760 | 38819.0300 | 4634.54999 2014-02-07 22:19:00 | 4634.91000 | 4636.88000 | 4633.63000 | 4633.96000 | 19.8600 | 92063.7900 | 4635.64000 2014-02-07 22:20:00 | 4633.94000 | 4636.31000 | 4633.94000 | 4634.04000 | 5.4360 | 25197.6200 | 4635.32000 2014-02-07 22:21:00 | 4634.47000 | 4634.48000 | 4633.72000 | 4634.38000 | 5.4010 | 25027.7400 | 4633.91000 2014-02-07 22:22:00 | 4636.44000 | 4636.44000 | 4631.00000 | 4631.05000 | 27.2930 | 126473.1100 | 4633.90002 2014-02-07 22:23:00 | 4636.32000 | 4636.32000 | 4628.72000 | 4630.68000 | 9.1070 | 42179.1400 | 4631.50999 2014-02-07 22:24:00 | 4630.68000 | 4635.00000 | 4630.68000 | 4634.97000 | 31.5500 | 146224.3600 | 4634.69000 2014-02-07 22:25:00 | 4634.98000 | 4637.00000 | 4630.00000 | 4636.99000 | 6.1260 | 28379.2100 | 4632.57999 2014-02-07 22:26:00 | 4636.99000 | 4636.99000 | 4631.65000 | 4635.00000 | 6.2550 | 28984.4200 | 4633.79999 2014-02-07 22:27:00 | 4632.19000 | 4635.00000 | 4631.56000 | 4635.00000 | 24.5040 | 113552.8800 | 4634.06002 2014-02-07 22:28:00 | 4635.00000 | 4635.00000 | 4632.00000 | 4635.00000 | 14.9850 | 69436.1700 | 4633.70998 2014-02-07 22:29:00 | 4635.00000 | 4635.00000 | 4631.89000 | 4635.00000 | 11.8910 | 55098.7800 | 4633.65000 2014-02-07 22:30:00 | 4635.00000 | 4635.00000 | 4632.53000 | 4635.00000 | 2.2920 | 10622.1700 | 4634.45000 2014-02-07 22:31:00 | 4637.00000 | 4637.00000 | 4636.10000 | 4637.00000 | 9.5460 | 44256.4500 | 4636.12999 2014-02-07 22:32:00 | 4637.00000 | 4637.00000 | 4636.19000 | 4636.98000 | 11.7950 | 54684.0000 | 4636.19999 2014-02-07 22:33:00 | 4636.98000 | 4637.00000 | 4634.26000 | 4637.00000 | 11.8910 | 55126.8800 | 4636.02000 2014-02-07 22:34:00 | 4637.00000 | 4638.58000 | 4634.09000 | 4634.09000 | 2.5800 | 11965.9800 | 4637.98000 2014-02-07 22:35:00 | 4634.12000 | 4638.58000 | 4634.12000 | 4638.58000 | 20.2400 | 93845.0600 | 4636.61000 2014-02-07 22:36:00 | 4638.58000 | 4638.58000 | 4637.00000 | 4637.00000 | 2.8000 | 12987.2900 | 4638.32000 2014-02-07 22:37:00 | 4637.00000 | 4637.00000 | 4634.68000 | 4636.99000 | 0.7500 | 3476.5900 | 4635.45000 2014-02-07 22:38:00 | 4634.31000 | 4636.99000 | 4630.78000 | 4636.62000 | 14.0770 | 65249.4100 | 4635.17999 2014-02-07 22:39:00 | 4633.19000 | 4633.19000 | 4632.77000 | 4632.77000 | 14.5520 | 67419.4300 | 4633.00001 2014-02-07 22:40:00 | 4630.57000 | 4636.99000 | 4630.00000 | 4630.31000 | 4.2120 | 19502.2500 | 4630.16000 2014-02-07 22:41:00 | 4636.06000 | 4636.51000 | 4630.57000 | 4633.43000 | 13.2740 | 61519.2200 | 4634.57001 2014-02-07 22:42:00 | 4636.06000 | 4636.06000 | 4633.99000 | 4634.35000 | 14.1140 | 65427.3900 | 4635.64001 2014-02-07 22:43:00 | 4631.67000 | 4631.67000 | 4631.67000 | 4631.67000 | 4.8700 | 22556.2300 | 4631.67000 2014-02-07 22:44:00 | 4632.88000 | 4635.65000 | 4632.29000 | 4635.25000 | 7.9000 | 36614.4900 | 4634.75000 2014-02-07 22:45:00 | 4634.43000 | 4636.99000 | 4632.36000 | 4636.99000 | 25.5050 | 118198.2900 | 4634.31997 2014-02-07 22:46:00 | 4636.99000 | 4638.58000 | 4636.99000 | 4638.58000 | 5.6840 | 26363.5000 | 4638.19000 2014-02-07 22:47:00 | 4638.58000 | 4638.58000 | 4635.05000 | 4635.58000 | 13.9850 | 64843.9500 | 4636.67998 2014-02-07 22:48:00 | 4637.98000 | 4637.98000 | 4634.27000 | 4635.01000 | 4.9970 | 23162.3500 | 4635.25000 2014-02-07 22:49:00 | 4635.00000 | 4635.00000 | 4635.00000 | 4635.00000 | 0.5000 | 2317.5000 | 4635.00000 2014-02-07 22:50:00 | 4635.00000 | 4638.58000 | 4632.97000 | 4632.97000 | 6.9680 | 32298.4300 | 4635.25000 2014-02-07 22:51:00 | 4632.00000 | 4633.17000 | 4632.00000 | 4633.17000 | 3.6040 | 16696.2800 | 4632.71000 2014-02-07 22:52:00 | 4635.35000 | 4636.98000 | 4634.18000 | 4634.18000 | 4.7220 | 21890.4100 | 4635.84000 2014-02-07 22:53:00 | 4636.56000 | 4636.56000 | 4634.16000 | 4635.40000 | 15.1280 | 70123.3900 | 4635.33999 2014-02-07 22:54:00 | 4634.16000 | 4634.16000 | 4634.16000 | 4634.16000 | 0.1000 | 463.4200 | 4634.16000 2014-02-07 22:55:00 | 4637.00000 | 4638.59000 | 4634.39000 | 4634.39000 | 4.2400 | 19663.2500 | 4637.56000 2014-02-07 22:56:00 | 4635.94000 | 4636.00000 | 4635.92000 | 4636.00000 | 1.5180 | 7037.3600 | 4635.94000 2014-02-07 22:57:00 | 4636.00000 | 4636.00000 | 4636.00000 | 4636.00000 | 0.3000 | 1390.8000 | 4636.00000 2014-02-07 22:58:00 | . | . | . | . | . | . | . 2014-02-07 22:59:00 | 4634.39000 | 4635.39000 | 4632.90000 | 4635.39000 | 0.5460 | 2530.3500 | 4634.33000 2014-02-07 23:00:00 | 4635.38000 | 4636.00000 | 4630.97000 | 4633.59000 | 17.9240 | 83057.8200 | 4633.89002 2014-02-07 23:01:00 | 4633.47000 | 4636.00000 | 4631.43000 | 4634.46000 | 13.8420 | 64139.6400 | 4633.70001 2014-02-07 23:02:00 | 4636.00000 | 4637.00000 | 4631.38000 | 4632.62000 | 16.8520 | 78085.1600 | 4633.58001 2014-02-07 23:03:00 | 4633.59000 | 4633.59000 | 4633.59000 | 4633.59000 | 8.1500 | 37763.7600 | 4633.59000 2014-02-07 23:04:00 | 4633.06000 | 4636.00000 | 4633.06000 | 4636.00000 | 20.1310 | 93272.9300 | 4633.30000 2014-02-07 23:05:00 | 4633.89000 | 4637.00000 | 4633.61000 | 4637.00000 | 8.2460 | 38211.9100 | 4633.98999 2014-02-07 23:06:00 | 4638.00000 | 4639.01000 | 4638.00000 | 4638.01000 | 14.0500 | 65171.0500 | 4638.51000 2014-02-07 23:07:00 | 4638.00000 | 4638.00000 | 4638.00000 | 4638.00000 | 0.1000 | 463.8000 | 4638.00000 2014-02-07 23:08:00 | 4635.68000 | 4635.68000 | 4635.61000 | 4635.61000 | 1.3380 | 6202.5300 | 4635.67000 2014-02-07 23:09:00 | 4635.58000 | 4635.58000 | 4632.02000 | 4634.89000 | 10.8110 | 50098.8700 | 4634.06000 2014-02-07 23:10:00 | 4634.28000 | 4634.28000 | 4633.64000 | 4633.64000 | 1.5710 | 7279.4700 | 4633.66000 2014-02-07 23:11:00 | 4635.01000 | 4635.01000 | 4634.92000 | 4634.92000 | 4.5670 | 21168.0500 | 4635.00000 2014-02-07 23:12:00 | 4634.89000 | 4634.89000 | 4631.61000 | 4631.61000 | 0.7000 | 3242.7100 | 4632.44000 2014-02-07 23:13:00 | 4631.60000 | 4636.13000 | 4631.59000 | 4632.88000 | 9.2840 | 43010.3800 | 4632.74001 2014-02-07 23:14:00 | 4633.79000 | 4633.79000 | 4626.19000 | 4631.56000 | 46.8370 | 216917.9200 | 4631.33997 2014-02-07 23:15:00 | 4632.40000 | 4634.06000 | 4629.34000 | 4629.34000 | 5.8570 | 27130.8700 | 4632.21000 2014-02-07 23:16:00 | 4632.77000 | 4632.77000 | 4627.91000 | 4631.84000 | 8.7940 | 40739.7300 | 4632.67001 2014-02-07 23:17:00 | 4628.02000 | 4632.96000 | 4626.94000 | 4631.10000 | 14.8800 | 68888.9000 | 4629.63000 2014-02-07 23:18:00 | 4626.51000 | 4632.38000 | 4626.51000 | 4629.98000 | 5.0610 | 23426.8500 | 4628.90000 2014-02-07 23:19:00 | 4627.81000 | 4629.24000 | 4626.50000 | 4626.50000 | 5.5020 | 25462.5000 | 4627.86000 2014-02-07 23:20:00 | 4626.00000 | 4626.00000 | 4619.99000 | 4623.86000 | 19.9030 | 92023.6400 | 4623.61001 2014-02-07 23:21:00 | 4624.14000 | 4626.99000 | 4624.14000 | 4626.99000 | 3.2430 | 14998.2300 | 4624.80000 2014-02-07 23:22:00 | 4624.33000 | 4624.33000 | 4620.12000 | 4623.95000 | 5.7580 | 26616.2800 | 4622.49000 2014-02-07 23:23:00 | 4622.81000 | 4626.00000 | 4620.36000 | 4624.53000 | 19.0220 | 87955.6000 | 4623.89001 2014-02-07 23:24:00 | 4620.58000 | 4620.58000 | 4611.00000 | 4617.53000 | 13.9110 | 64212.6100 | 4615.96000 2014-02-07 23:25:00 | 4610.00000 | 4619.43000 | 4610.00000 | 4614.38000 | 16.3810 | 75560.2600 | 4612.68000 2014-02-07 23:26:00 | 4614.35000 | 4617.00000 | 4613.00000 | 4613.19000 | 3.5160 | 16224.0500 | 4614.35000 2014-02-07 23:27:00 | 4613.93000 | 4615.00000 | 4607.20000 | 4610.00000 | 16.9240 | 78019.4900 | 4609.99001 2014-02-07 23:28:00 | 4608.82000 | 4617.00000 | 4607.33000 | 4616.79000 | 21.1580 | 97618.6400 | 4613.78999 2014-02-07 23:29:00 | 4609.27000 | 4617.00000 | 4605.13000 | 4607.00000 | 21.1430 | 97482.3600 | 4610.62001 2014-02-07 23:30:00 | 4607.00000 | 4609.10000 | 4600.10000 | 4600.81000 | 10.8770 | 50083.9700 | 4604.57999 2014-02-07 23:31:00 | 4600.26000 | 4606.00000 | 4590.00000 | 4602.23000 | 53.3810 | 245564.7600 | 4600.23001 2014-02-07 23:32:00 | 4602.41000 | 4602.41000 | 4589.99000 | 4595.40000 | 50.3880 | 231548.6400 | 4595.30998 2014-02-07 23:33:00 | 4590.02000 | 4590.02000 | 4587.40000 | 4587.99000 | 3.3220 | 15243.3400 | 4588.60000 2014-02-07 23:34:00 | 4587.99000 | 4588.00000 | 4572.00000 | 4578.94000 | 20.3550 | 93179.6600 | 4577.72998 2014-02-07 23:35:00 | 4572.03000 | 4580.01000 | 4572.02000 | 4580.01000 | 32.0590 | 146685.1100 | 4575.46999 2014-02-07 23:36:00 | 4580.02000 | 4583.00000 | 4572.00000 | 4574.88000 | 18.9420 | 86681.4100 | 4576.15001 2014-02-07 23:37:00 | 4574.88000 | 4598.01000 | 4569.99000 | 4587.39000 | 29.9860 | 137337.2400 | 4580.04997 2014-02-07 23:38:00 | 4587.40000 | 4596.05000 | 4569.26000 | 4596.05000 | 12.9690 | 59459.6600 | 4584.75000 2014-02-07 23:39:00 | 4596.15000 | 4596.15000 | 4591.10000 | 4591.10000 | 19.0410 | 87429.1400 | 4591.63000 2014-02-07 23:40:00 | 4593.96000 | 4594.00000 | 4584.69000 | 4584.69000 | 15.6150 | 71628.4300 | 4587.15998 2014-02-07 23:41:00 | 4584.50000 | 4584.50000 | 4584.50000 | 4584.50000 | 7.1000 | 32549.9500 | 4584.50000 2014-02-07 23:42:00 | 4581.90000 | 4585.03000 | 4575.75000 | 4580.38000 | 22.6710 | 103836.0500 | 4580.13000 2014-02-07 23:43:00 | 4575.38000 | 4588.40000 | 4575.15000 | 4586.44000 | 10.3040 | 47201.0400 | 4580.85001 2014-02-07 23:44:00 | 4585.65000 | 4590.00000 | 4578.02000 | 4585.22000 | 35.8660 | 164313.5800 | 4581.31997 2014-02-07 23:45:00 | 4586.79000 | 4592.98000 | 4578.27000 | 4580.78000 | 9.0860 | 41692.8000 | 4588.68999 2014-02-07 23:46:00 | 4582.77000 | 4590.35000 | 4575.24000 | 4583.21000 | 18.7170 | 85781.3900 | 4583.06999 2014-02-07 23:47:00 | 4577.53000 | 4577.53000 | 4570.00000 | 4575.00000 | 47.4870 | 217165.1100 | 4573.14997 2014-02-07 23:48:00 | 4575.00000 | 4575.00000 | 4574.99000 | 4575.00000 | 47.9750 | 219485.6200 | 4574.99995 2014-02-07 23:49:00 | 4575.00000 | 4575.03000 | 4575.00000 | 4575.00000 | 5.9800 | 27358.5100 | 4575.00000 2014-02-07 23:50:00 | 4575.00000 | 4575.00000 | 4568.00000 | 4568.00000 | 27.2050 | 124440.4900 | 4574.17997 2014-02-07 23:51:00 | 4568.28000 | 4577.43000 | 4568.00000 | 4576.89000 | 28.3720 | 129706.8600 | 4571.65001 2014-02-07 23:52:00 | 4576.88000 | 4579.59000 | 4574.21000 | 4576.72000 | 14.5110 | 66419.9800 | 4577.22000 2014-02-07 23:53:00 | 4570.00000 | 4570.00000 | 4566.00000 | 4569.00000 | 12.5870 | 57515.1000 | 4569.40999 2014-02-07 23:54:00 | 4568.28000 | 4571.00000 | 4568.23000 | 4569.03000 | 15.6110 | 71337.8600 | 4569.72000 2014-02-07 23:55:00 | 4568.00000 | 4568.00000 | 4560.00000 | 4560.00000 | 8.2770 | 37791.1600 | 4565.79999 2014-02-07 23:56:00 | 4557.66000 | 4560.00000 | 4545.00000 | 4550.00000 | 54.1570 | 246510.0100 | 4551.76996 2014-02-07 23:57:00 | 4550.00000 | 4552.21000 | 4540.00000 | 4542.93000 | 40.4910 | 183974.9300 | 4543.60001 2014-02-07 23:58:00 | 4545.98000 | 4552.00000 | 4545.98000 | 4549.95000 | 15.4310 | 70200.6300 | 4549.32000 2014-02-07 23:59:00 | 4545.33000 | 4547.23000 | 4540.00000 | 4540.00000 | 3.2050 | 14563.1900 | 4543.90000 2014-02-08 00:00:00 | 4538.00000 | 4539.91000 | 4535.45000 | 4535.56000 | 4.5140 | 20479.9700 | 4536.99000 2014-02-08 00:01:00 | 4535.45000 | 4535.45000 | 4531.00000 | 4532.18000 | 39.5980 | 179478.7800 | 4532.51998 2014-02-08 00:02:00 | 4531.00000 | 4538.00000 | 4530.00000 | 4537.95000 | 18.0970 | 82059.8700 | 4534.44999 2014-02-08 00:03:00 | 4537.93000 | 4537.99000 | 4530.00000 | 4537.99000 | 48.7250 | 220933.7000 | 4534.29995 2014-02-08 00:04:00 | 4537.95000 | 4537.99000 | 4531.00000 | 4536.04000 | 11.9810 | 54308.3600 | 4532.87000 2014-02-08 00:05:00 | 4536.03000 | 4538.00000 | 4528.99000 | 4537.99000 | 20.7420 | 94013.2300 | 4532.51001 2014-02-08 00:06:00 | 4537.76000 | 4538.00000 | 4530.05000 | 4538.00000 | 21.3790 | 96964.1300 | 4535.48000 2014-02-08 00:07:00 | 4537.70000 | 4537.82000 | 4532.27000 | 4534.99000 | 3.5860 | 16259.5400 | 4534.17000 2014-02-08 00:08:00 | 4532.36000 | 4532.36000 | 4526.38000 | 4530.83000 | 26.9990 | 122285.8000 | 4529.26999 2014-02-08 00:09:00 | 4530.81000 | 4532.00000 | 4527.99000 | 4527.99000 | 19.6030 | 88798.6600 | 4529.85001 2014-02-08 00:10:00 | 4527.56000 | 4531.98000 | 4527.56000 | 4531.00000 | 18.7410 | 84862.1800 | 4528.16000 2014-02-08 00:11:00 | 4530.01000 | 4532.00000 | 4526.00000 | 4526.11000 | 42.9510 | 194515.2800 | 4528.77001 2014-02-08 00:12:00 | 4525.55000 | 4531.09000 | 4521.03000 | 4523.29000 | 36.4320 | 164898.4400 | 4526.20002 2014-02-08 00:13:00 | 4523.29000 | 4531.00000 | 4523.02000 | 4525.97000 | 9.6480 | 43677.5700 | 4527.11000 2014-02-08 00:14:00 | 4527.99000 | 4528.00000 | 4523.02000 | 4527.14000 | 17.0090 | 77000.0900 | 4527.02000 2014-02-08 00:15:00 | 4528.00000 | 4529.26000 | 4526.98000 | 4527.13000 | 7.6430 | 34600.3900 | 4527.07001 2014-02-08 00:16:00 | 4527.14000 | 4532.00000 | 4527.11000 | 4532.00000 | 9.1600 | 41498.9400 | 4530.45000 2014-02-08 00:17:00 | 4529.18000 | 4531.99000 | 4527.15000 | 4530.00000 | 63.7689 | 288880.9700 | 4530.11999 2014-02-08 00:18:00 | 4528.21000 | 4529.98000 | 4528.00000 | 4528.00000 | 3.3490 | 15164.4800 | 4528.06000 2014-02-08 00:19:00 | 4528.00000 | 4528.00000 | 4521.20000 | 4523.99000 | 13.1770 | 59619.7200 | 4524.52999 2014-02-08 00:20:00 | 4523.98000 | 4527.45000 | 4522.00000 | 4522.00000 | 25.3580 | 114721.0600 | 4524.05999 2014-02-08 00:21:00 | 4523.00000 | 4527.00000 | 4523.00000 | 4527.00000 | 7.8950 | 35739.8700 | 4526.89999 2014-02-08 00:22:00 | 4527.01000 | 4530.00000 | 4527.01000 | 4527.02000 | 4.5000 | 20373.8400 | 4527.52000 2014-02-08 00:23:00 | 4527.02000 | 4531.96000 | 4527.02000 | 4531.96000 | 5.5320 | 25059.0500 | 4529.84000 2014-02-08 00:24:00 | 4530.60000 | 4536.00000 | 4527.00000 | 4535.43000 | 73.0560 | 331023.1500 | 4531.08993 2014-02-08 00:25:00 | 4535.43000 | 4544.99000 | 4535.43000 | 4541.10000 | 17.3610 | 78804.6600 | 4539.18000 2014-02-08 00:26:00 | 4544.09000 | 4557.56000 | 4540.40000 | 4554.99000 | 31.3680 | 142659.4000 | 4547.92999 2014-02-08 00:27:00 | 4551.94000 | 4557.96000 | 4545.50000 | 4550.00000 | 39.1070 | 177968.8900 | 4550.81997 2014-02-08 00:28:00 | 4550.01000 | 4555.01000 | 4550.00000 | 4554.91000 | 17.8630 | 81327.2800 | 4552.83001 2014-02-08 00:29:00 | 4555.00000 | 4565.00000 | 4555.00000 | 4556.55000 | 24.7670 | 112863.1800 | 4556.99998 2014-02-08 00:30:00 | 4563.00000 | 4568.00000 | 4556.01000 | 4556.01000 | 33.8300 | 154401.6900 | 4564.05000 2014-02-08 00:31:00 | 4558.00000 | 4558.00000 | 4549.98000 | 4549.99000 | 15.4400 | 70310.8300 | 4553.81000 2014-02-08 00:32:00 | 4549.98000 | 4552.02000 | 4545.72000 | 4548.69000 | 24.2960 | 110560.7400 | 4550.56998 2014-02-08 00:33:00 | 4549.39000 | 4549.39000 | 4544.89000 | 4547.93000 | 18.0110 | 81909.1200 | 4547.73000 2014-02-08 00:34:00 | 4545.01000 | 4549.99000 | 4542.00000 | 4546.13000 | 22.4620 | 102124.5300 | 4546.55001 2014-02-08 00:35:00 | 4543.48000 | 4549.99000 | 4543.48000 | 4548.90000 | 57.8310 | 262951.9300 | 4546.90001 2014-02-08 00:36:00 | 4549.99000 | 4549.99000 | 4542.00000 | 4545.00000 | 22.4620 | 102098.3200 | 4545.38001 2014-02-08 00:37:00 | 4548.99000 | 4550.29000 | 4542.22000 | 4542.22000 | 32.7220 | 148700.8100 | 4544.37001 2014-02-08 00:38:00 | 4542.23000 | 4542.23000 | 4542.02000 | 4542.02000 | 9.3990 | 42690.7200 | 4542.05000 2014-02-08 00:39:00 | 4542.00000 | 4542.23000 | 4538.01000 | 4538.07000 | 13.1770 | 59844.5400 | 4541.58999 2014-02-08 00:40:00 | 4536.00000 | 4541.86000 | 4536.00000 | 4538.21000 | 44.1300 | 200249.0300 | 4537.71000 2014-02-08 00:41:00 | 4540.00000 | 4540.00000 | 4539.96000 | 4540.00000 | 6.7500 | 30644.9800 | 4540.00000 2014-02-08 00:42:00 | 4540.00000 | 4540.01000 | 4536.84000 | 4536.88000 | 10.3980 | 47189.0100 | 4538.28000 2014-02-08 00:43:00 | 4536.01000 | 4536.01000 | 4532.01000 | 4533.44000 | 43.4060 | 196807.7000 | 4534.10996 2014-02-08 00:44:00 | 4534.75000 | 4534.76000 | 4533.99000 | 4534.00000 | 5.7520 | 26080.9800 | 4534.25000 2014-02-08 00:45:00 | 4534.01000 | 4534.01000 | 4530.00000 | 4530.01000 | 10.1360 | 45936.5400 | 4532.01999 2014-02-08 00:46:00 | 4530.00000 | 4530.16000 | 4522.11000 | 4528.83000 | 40.0530 | 181291.8800 | 4526.30003 2014-02-08 00:47:00 | 4529.43000 | 4529.43000 | 4525.00000 | 4529.01000 | 48.8220 | 221009.4100 | 4526.84002 2014-02-08 00:48:00 | 4529.99000 | 4532.00000 | 4529.98000 | 4532.00000 | 11.7170 | 53079.9800 | 4530.16999 2014-02-08 00:49:00 | 4530.02000 | 4536.73000 | 4530.00000 | 4536.73000 | 18.0670 | 81881.9800 | 4532.12999 2014-02-08 00:50:00 | 4534.90000 | 4536.94000 | 4533.16000 | 4536.05000 | 23.2190 | 105305.0700 | 4535.29999 2014-02-08 00:51:00 | 4536.06000 | 4542.00000 | 4536.05000 | 4542.00000 | 7.2170 | 32762.3100 | 4539.60000 2014-02-08 00:52:00 | 4542.00000 | 4545.00000 | 4540.00000 | 4541.98000 | 9.8410 | 44702.4600 | 4542.47000 2014-02-08 00:53:00 | 4542.29000 | 4547.00000 | 4540.00000 | 4545.01000 | 34.8660 | 158398.5400 | 4543.06997 2014-02-08 00:54:00 | 4545.98000 | 4556.62000 | 4545.00000 | 4549.08000 | 16.1930 | 73675.1100 | 4549.81001 2014-02-08 00:55:00 | 4549.07000 | 4555.00000 | 4541.00000 | 4545.16000 | 21.6120 | 98252.0600 | 4546.18001 2014-02-08 00:56:00 | 4546.94000 | 4549.99000 | 4544.86000 | 4545.52000 | 12.4980 | 56829.6800 | 4547.09999 2014-02-08 00:57:00 | 4549.99000 | 4553.00000 | 4549.99000 | 4553.00000 | 14.2530 | 64867.4200 | 4551.14001 2014-02-08 00:58:00 | 4553.00000 | 4557.00000 | 4553.00000 | 4556.89000 | 7.2910 | 33212.2600 | 4555.24000 2014-02-08 00:59:00 | 4556.88000 | 4559.90000 | 4555.17000 | 4559.04000 | 11.1230 | 50693.5600 | 4557.54001 2014-02-08 01:00:00 | 4555.98000 | 4559.00000 | 4555.98000 | 4558.97000 | 7.2810 | 33180.9200 | 4557.19000 2014-02-08 01:01:00 | 4558.96000 | 4560.00000 | 4557.98000 | 4560.00000 | 39.4660 | 179927.6100 | 4559.04997 2014-02-08 01:02:00 | 4558.96000 | 4560.00000 | 4556.04000 | 4560.00000 | 64.8971 | 295772.2000 | 4557.55996 2014-02-08 01:03:00 | 4558.00000 | 4564.87000 | 4558.00000 | 4560.12000 | 2.0480 | 9339.7100 | 4560.40000 2014-02-08 01:04:00 | 4558.00000 | 4561.00000 | 4556.00000 | 4559.00000 | 28.4260 | 129565.9300 | 4558.00997 2014-02-08 01:05:00 | 4556.01000 | 4560.00000 | 4556.00000 | 4559.02000 | 6.1340 | 27962.7000 | 4558.64001 2014-02-08 01:06:00 | 4559.02000 | 4563.38000 | 4559.01000 | 4559.46000 | 20.6000 | 93979.9400 | 4562.13000 2014-02-08 01:07:00 | 4559.46000 | 4559.56000 | 4553.00000 | 4554.39000 | 20.3100 | 92544.0900 | 4556.58000 2014-02-08 01:08:00 | 4553.00000 | 4560.00000 | 4553.00000 | 4558.74000 | 45.0430 | 205272.5500 | 4557.26003 2014-02-08 01:09:00 | 4556.01000 | 4556.01000 | 4555.50000 | 4555.93000 | 3.8310 | 17453.3900 | 4555.83000 2014-02-08 01:10:00 | 4555.50000 | 4555.89000 | 4555.03000 | 4555.88000 | 9.4920 | 43241.6500 | 4555.59000 2014-02-08 01:11:00 | 4555.03000 | 4555.11000 | 4555.02000 | 4555.03000 | 7.9980 | 36431.2500 | 4555.04000 2014-02-08 01:12:00 | 4555.03000 | 4555.03000 | 4553.00000 | 4553.00000 | 8.1470 | 37107.3300 | 4554.71999 2014-02-08 01:13:00 | 4553.00000 | 4553.01000 | 4553.00000 | 4553.00000 | 3.2690 | 14883.7700 | 4553.00000 2014-02-08 01:14:00 | 4550.01000 | 4553.00000 | 4550.00000 | 4553.00000 | 2.1610 | 9835.8100 | 4551.51000 2014-02-08 01:15:00 | 4552.88000 | 4555.00000 | 4550.01000 | 4554.99000 | 36.0950 | 164324.3900 | 4552.54996 2014-02-08 01:16:00 | 4554.98000 | 4578.80000 | 4552.78000 | 4558.56000 | 68.1830 | 310574.2400 | 4555.01004 2014-02-08 01:17:00 | 4565.26000 | 4575.01000 | 4562.10000 | 4575.00000 | 34.8210 | 158950.3500 | 4564.78001 2014-02-08 01:18:00 | 4571.92000 | 4571.92000 | 4565.00000 | 4565.00000 | 36.2380 | 165539.1900 | 4568.10998 2014-02-08 01:19:00 | 4562.11000 | 4568.76000 | 4560.00000 | 4561.51000 | 20.4840 | 93487.1700 | 4563.91002 2014-02-08 01:20:00 | 4561.47000 | 4562.51000 | 4534.00000 | 4560.00000 | 81.0710 | 368901.5300 | 4550.35002 2014-02-08 01:21:00 | 4560.00000 | 4560.00000 | 4551.00000 | 4555.00000 | 55.4570 | 252602.3000 | 4554.91996 2014-02-08 01:22:00 | 4554.85000 | 4560.00000 | 4552.00000 | 4559.91000 | 46.7870 | 213163.4200 | 4556.03997 2014-02-08 01:23:00 | 4558.00000 | 4558.00000 | 4555.00000 | 4556.01000 | 6.5790 | 29971.7600 | 4555.67000 2014-02-08 01:24:00 | 4557.90000 | 4559.97000 | 4556.99000 | 4557.00000 | 9.2300 | 42069.5700 | 4557.92000 2014-02-08 01:25:00 | 4557.16000 | 4559.91000 | 4555.99000 | 4559.72000 | 13.2700 | 60474.4700 | 4557.23000 2014-02-08 01:26:00 | 4558.99000 | 4561.00000 | 4558.99000 | 4560.96000 | 8.1400 | 37116.4200 | 4559.76000 2014-02-08 01:27:00 | 4560.96000 | 4565.00000 | 4560.00000 | 4562.51000 | 10.1290 | 46204.2700 | 4561.58000 2014-02-08 01:28:00 | 4568.99000 | 4569.00000 | 4563.15000 | 4565.93000 | 45.2920 | 206794.7200 | 4565.81002 2014-02-08 01:29:00 | 4567.12000 | 4570.00000 | 4567.12000 | 4569.00000 | 9.4540 | 43196.1400 | 4569.09001 2014-02-08 01:30:00 | 4569.90000 | 4570.00000 | 4568.12000 | 4568.12000 | 3.4710 | 15861.5600 | 4569.74000 2014-02-08 01:31:00 | 4569.00000 | 4569.00000 | 4560.00000 | 4565.20000 | 20.4440 | 93324.8200 | 4564.90002 2014-02-08 01:32:00 | 4565.83000 | 4568.80000 | 4565.74000 | 4568.80000 | 41.9980 | 191817.7800 | 4567.30998 2014-02-08 01:33:00 | 4568.80000 | 4569.00000 | 4568.00000 | 4568.99000 | 3.7260 | 17022.7600 | 4568.64000 2014-02-08 01:34:00 | 4569.00000 | 4570.00000 | 4567.00000 | 4570.00000 | 17.8020 | 81335.2600 | 4568.88001 2014-02-08 01:35:00 | 4570.00000 | 4575.00000 | 4570.00000 | 4575.00000 | 38.0610 | 174022.6600 | 4572.20001 2014-02-08 01:36:00 | 4575.00000 | 4575.12000 | 4573.13000 | 4575.12000 | 5.8220 | 26633.8800 | 4574.70000 2014-02-08 01:37:00 | 4575.24000 | 4575.24000 | 4568.34000 | 4568.34000 | 31.4710 | 143938.3500 | 4573.68001 2014-02-08 01:38:00 | 4565.55000 | 4569.83000 | 4565.00000 | 4565.27000 | 19.5430 | 89247.4100 | 4566.72001 2014-02-08 01:39:00 | 4567.27000 | 4568.97000 | 4565.68000 | 4568.97000 | 51.0180 | 232976.5600 | 4566.55998 2014-02-08 01:40:00 | 4570.46000 | 4579.00000 | 4570.46000 | 4578.67000 | 61.7610 | 282526.8400 | 4574.52001 2014-02-08 01:41:00 | 4574.01000 | 4578.07000 | 4572.99000 | 4572.99000 | 19.5150 | 89280.5700 | 4574.96998 2014-02-08 01:42:00 | 4571.93000 | 4571.93000 | 4571.00000 | 4571.91000 | 1.5170 | 6934.7000 | 4571.32000 2014-02-08 01:43:00 | 4571.11000 | 4573.00000 | 4571.00000 | 4571.00000 | 10.8720 | 49706.4800 | 4571.97000 2014-02-08 01:44:00 | 4570.37000 | 4574.00000 | 4570.00000 | 4571.05000 | 19.3600 | 88505.2900 | 4571.55000 2014-02-08 01:45:00 | 4572.40000 | 4572.40000 | 4567.08000 | 4570.99000 | 10.8770 | 49713.5800 | 4570.51999 2014-02-08 01:46:00 | 4571.00000 | 4571.89000 | 4566.62000 | 4570.37000 | 44.7090 | 204265.9100 | 4568.78999 2014-02-08 01:47:00 | 4570.99000 | 4571.00000 | 4566.22000 | 4570.00000 | 55.2400 | 252346.1500 | 4568.18000 2014-02-08 01:48:00 | 4570.00000 | 4570.01000 | 4569.99000 | 4570.01000 | 4.6710 | 21346.4700 | 4570.00000 2014-02-08 01:49:00 | 4570.01000 | 4571.89000 | 4567.43000 | 4571.78000 | 30.1120 | 137606.0700 | 4569.81001 2014-02-08 01:50:00 | 4571.28000 | 4571.73000 | 4566.31000 | 4570.00000 | 53.0190 | 242269.8900 | 4569.48999 2014-02-08 01:51:00 | 4570.00000 | 4571.00000 | 4570.00000 | 4570.00000 | 14.1870 | 64844.8500 | 4570.71999 2014-02-08 01:52:00 | 4570.01000 | 4570.01000 | 4568.99000 | 4570.00000 | 5.1570 | 23565.4900 | 4569.61000 2014-02-08 01:53:00 | 4570.00000 | 4575.00000 | 4569.00000 | 4574.18000 | 39.4410 | 180300.3600 | 4571.39001 2014-02-08 01:54:00 | 4573.91000 | 4573.91000 | 4572.00000 | 4572.00000 | 6.5550 | 29970.9200 | 4572.21999 2014-02-08 01:55:00 | 4571.50000 | 4571.91000 | 4568.98000 | 4568.98000 | 9.6150 | 43951.7500 | 4571.16999 2014-02-08 01:56:00 | 4568.69000 | 4573.81000 | 4566.11000 | 4573.81000 | 35.3350 | 161491.1800 | 4570.28996 2014-02-08 01:57:00 | 4571.23000 | 4574.97000 | 4569.01000 | 4574.97000 | 37.5960 | 171903.6600 | 4572.38997 2014-02-08 01:58:00 | 4570.11000 | 4574.64000 | 4568.63000 | 4568.63000 | 30.8710 | 141085.5300 | 4570.16001 2014-02-08 01:59:00 | 4566.00000 | 4569.99000 | 4565.39000 | 4568.15000 | 41.9120 | 191437.9300 | 4567.62002 2014-02-08 02:00:00 | 4567.00000 | 4569.47000 | 4565.98000 | 4569.47000 | 1.6490 | 7529.4400 | 4566.06000 2014-02-08 02:01:00 | 4568.71000 | 4569.46000 | 4566.72000 | 4569.46000 | 15.6980 | 71712.4500 | 4568.24999 2014-02-08 02:02:00 | 4569.46000 | 4571.23000 | 4567.61000 | 4570.00000 | 4.1100 | 18782.2900 | 4569.90000 2014-02-08 02:03:00 | 4566.01000 | 4569.73000 | 4564.00000 | 4564.00000 | 78.0389 | 356500.6000 | 4568.23998 2014-02-08 02:04:00 | 4563.62000 | 4566.03000 | 4555.45000 | 4559.97000 | 23.7460 | 108316.4300 | 4561.45998 2014-02-08 02:05:00 | 4559.97000 | 4560.98000 | 4550.00000 | 4559.89000 | 68.6130 | 312441.1400 | 4553.67005 2014-02-08 02:06:00 | 4554.37000 | 4557.00000 | 4553.00000 | 4555.00000 | 7.3020 | 33253.4800 | 4554.02000 2014-02-08 02:07:00 | 4553.33000 | 4557.00000 | 4553.12000 | 4555.51000 | 28.2130 | 128542.1000 | 4556.13002 2014-02-08 02:08:00 | 4553.24000 | 4553.24000 | 4534.00000 | 4534.00000 | 40.9470 | 186129.1500 | 4545.60997 2014-02-08 02:09:00 | 4545.45000 | 4552.83000 | 4535.00000 | 4550.29000 | 54.0950 | 245884.5500 | 4545.41994 2014-02-08 02:10:00 | 4549.98000 | 4553.10000 | 4540.00000 | 4542.44000 | 37.5430 | 170688.4600 | 4546.48002 2014-02-08 02:11:00 | 4542.41000 | 4545.00000 | 4540.71000 | 4544.16000 | 18.0980 | 82229.6000 | 4543.56999 2014-02-08 02:12:00 | 4540.83000 | 4549.99000 | 4540.83000 | 4548.99000 | 19.1690 | 87155.8700 | 4546.71000 2014-02-08 02:13:00 | 4548.99000 | 4550.00000 | 4546.12000 | 4549.24000 | 12.3430 | 56140.5800 | 4548.37001 2014-02-08 02:14:00 | 4547.25000 | 4550.02000 | 4546.00000 | 4546.00000 | 16.8500 | 76631.5900 | 4547.87000 2014-02-08 02:15:00 | 4542.31000 | 4549.61000 | 4540.11000 | 4540.95000 | 79.7210 | 362250.7900 | 4543.98002 2014-02-08 02:16:00 | 4540.34000 | 4542.73000 | 4536.07000 | 4536.07000 | 69.4610 | 315288.1200 | 4539.07001 2014-02-08 02:17:00 | 4536.06000 | 4536.07000 | 4525.00000 | 4525.00000 | 44.6290 | 202119.0900 | 4528.86999 2014-02-08 02:18:00 | 4528.26000 | 4534.14000 | 4523.35000 | 4531.01000 | 55.4850 | 251125.6800 | 4526.00994 2014-02-08 02:19:00 | 4525.08000 | 4530.01000 | 4523.54000 | 4526.99000 | 86.2199 | 390243.5400 | 4526.14000 2014-02-08 02:20:00 | 4525.01000 | 4529.50000 | 4525.00000 | 4527.89000 | 25.2630 | 114378.3300 | 4527.50002 2014-02-08 02:21:00 | 4527.08000 | 4534.79000 | 4525.03000 | 4525.04000 | 35.0690 | 158848.1400 | 4529.58999 2014-02-08 02:22:00 | 4528.64000 | 4531.98000 | 4525.04000 | 4526.23000 | 79.1550 | 358449.2600 | 4528.44991 2014-02-08 02:23:00 | 4528.23000 | 4532.61000 | 4527.84000 | 4532.61000 | 19.1730 | 86837.4200 | 4529.15001 2014-02-08 02:24:00 | 4533.75000 | 4541.20000 | 4527.59000 | 4533.00000 | 79.9531 | 362524.0200 | 4534.21005 2014-02-08 02:25:00 | 4531.86000 | 4536.00000 | 4530.03000 | 4533.00000 | 50.6270 | 229498.2000 | 4533.11997 2014-02-08 02:26:00 | 4533.98000 | 4536.56000 | 4530.10000 | 4536.56000 | 34.1150 | 154619.2700 | 4532.29996 2014-02-08 02:27:00 | 4533.82000 | 4548.58000 | 4533.82000 | 4534.05000 | 43.9400 | 199405.0800 | 4538.12000 2014-02-08 02:28:00 | 4534.05000 | 4539.50000 | 4534.05000 | 4539.49000 | 38.6500 | 175360.9700 | 4537.15000 2014-02-08 02:29:00 | 4538.13000 | 4548.13000 | 4538.13000 | 4541.13000 | 37.7760 | 171628.6000 | 4543.31997 2014-02-08 02:30:00 | 4541.14000 | 4547.37000 | 4538.14000 | 4545.00000 | 25.8680 | 117486.1700 | 4541.75999 2014-02-08 02:31:00 | 4544.98000 | 4545.00000 | 4541.00000 | 4544.31000 | 23.6630 | 107504.0900 | 4543.13002 2014-02-08 02:32:00 | 4544.78000 | 4549.87000 | 4542.01000 | 4547.04000 | 13.5540 | 61617.7500 | 4546.09001 2014-02-08 02:33:00 | 4545.12000 | 4549.00000 | 4545.00000 | 4545.11000 | 22.9830 | 104493.8700 | 4546.57002 2014-02-08 02:34:00 | 4544.93000 | 4545.00000 | 4536.16000 | 4536.16000 | 10.9020 | 49512.3700 | 4541.59000 2014-02-08 02:35:00 | 4537.68000 | 4542.99000 | 4537.51000 | 4541.00000 | 12.4980 | 56739.3800 | 4539.87999 2014-02-08 02:36:00 | 4540.01000 | 4540.37000 | 4536.14000 | 4536.14000 | 32.8280 | 148966.7400 | 4537.79999 2014-02-08 02:37:00 | 4532.66000 | 4540.87000 | 4532.66000 | 4533.02000 | 132.8901 | 602902.3000 | 4536.85000 2014-02-08 02:38:00 | 4534.00000 | 4540.00000 | 4534.00000 | 4539.17000 | 86.1900 | 391170.8000 | 4538.47000 2014-02-08 02:39:00 | 4538.04000 | 4539.11000 | 4532.16000 | 4535.75000 | 16.7860 | 76153.0800 | 4536.69999 2014-02-08 02:40:00 | 4535.56000 | 4539.99000 | 4532.07000 | 4538.49000 | 74.0950 | 336046.1800 | 4535.33992 2014-02-08 02:41:00 | 4538.48000 | 4538.48000 | 4533.86000 | 4534.00000 | 47.2170 | 214197.5900 | 4536.44997 2014-02-08 02:42:00 | 4533.00000 | 4535.37000 | 4532.00000 | 4532.08000 | 6.1790 | 28009.2500 | 4532.97000 2014-02-08 02:43:00 | 4532.10000 | 4532.10000 | 4532.00000 | 4532.09000 | 8.9840 | 40716.1200 | 4532.07001 2014-02-08 02:44:00 | 4532.82000 | 4534.00000 | 4532.09000 | 4532.09000 | 2.8360 | 12855.0600 | 4532.81000 2014-02-08 02:45:00 | 4532.09000 | 4533.99000 | 4530.00000 | 4532.97000 | 19.2400 | 87180.2100 | 4531.20000 2014-02-08 02:46:00 | 4532.96000 | 4532.96000 | 4530.02000 | 4530.02000 | 0.8500 | 3851.1100 | 4530.71000 2014-02-08 02:47:00 | 4530.01000 | 4530.01000 | 4521.19000 | 4523.52000 | 7.9990 | 36214.4500 | 4527.37000 2014-02-08 02:48:00 | 4521.19000 | 4529.64000 | 4521.00000 | 4521.00000 | 52.5261 | 237664.6500 | 4524.69995 2014-02-08 02:49:00 | 4522.48000 | 4523.69000 | 4513.00000 | 4517.50000 | 18.7000 | 84509.7200 | 4519.24000 2014-02-08 02:50:00 | 4512.00000 | 4517.00000 | 4500.00000 | 4508.03000 | 106.7129 | 480842.9400 | 4505.95007 2014-02-08 02:51:00 | 4514.48000 | 4516.98000 | 4510.04000 | 4515.00000 | 63.6720 | 287466.5400 | 4514.80003 2014-02-08 02:52:00 | 4512.48000 | 4515.00000 | 4512.48000 | 4513.01000 | 20.9940 | 94758.9400 | 4513.62002 2014-02-08 02:53:00 | 4512.02000 | 4513.01000 | 4510.00000 | 4511.00000 | 24.0830 | 108665.9200 | 4512.14002 2014-02-08 02:54:00 | 4513.00000 | 4513.00000 | 4502.10000 | 4507.02000 | 7.0570 | 31816.8100 | 4508.55000 2014-02-08 02:55:00 | 4501.00000 | 4512.97000 | 4500.00000 | 4506.00000 | 76.1900 | 343246.8400 | 4505.14000 2014-02-08 02:56:00 | 4506.99000 | 4510.24000 | 4503.01000 | 4510.04000 | 62.1610 | 280253.9400 | 4508.52001 2014-02-08 02:57:00 | 4510.04000 | 4515.00000 | 4505.87000 | 4509.00000 | 63.9190 | 288174.4800 | 4508.42999 2014-02-08 02:58:00 | 4506.01000 | 4509.01000 | 4495.53000 | 4498.19000 | 65.0130 | 292702.0100 | 4502.21004 2014-02-08 02:59:00 | 4498.20000 | 4504.31000 | 4490.62000 | 4495.38000 | 38.2220 | 171908.8700 | 4497.64002 2014-02-08 03:00:00 | 4492.00000 | 4498.10000 | 4485.00000 | 4487.99000 | 51.6030 | 231867.4000 | 4493.29003 2014-02-08 03:01:00 | 4487.97000 | 4490.00000 | 4487.00000 | 4489.99000 | 42.9800 | 192942.3300 | 4489.12000 2014-02-08 03:02:00 | 4490.00000 | 4490.00000 | 4484.70000 | 4484.70000 | 17.2520 | 77431.0000 | 4488.23001 2014-02-08 03:03:00 | 4483.10000 | 4484.70000 | 4480.00000 | 4480.04000 | 61.8890 | 277459.7500 | 4483.17999 2014-02-08 03:04:00 | 4485.00000 | 4490.00000 | 4475.12000 | 4490.00000 | 72.5710 | 325118.6300 | 4480.01002 2014-02-08 03:05:00 | 4485.12000 | 4499.00000 | 4485.12000 | 4496.42000 | 55.6460 | 250071.0900 | 4493.95995 2014-02-08 03:06:00 | 4495.13000 | 4500.00000 | 4493.99000 | 4494.00000 | 33.7380 | 151710.9200 | 4496.73998 2014-02-08 03:07:00 | 4493.99000 | 4495.11000 | 4493.79000 | 4493.93000 | 18.4270 | 82820.4300 | 4494.50999 2014-02-08 03:08:00 | 4493.88000 | 4500.00000 | 4493.87000 | 4500.00000 | 21.6180 | 97218.1600 | 4497.08999 2014-02-08 03:09:00 | 4501.68000 | 4507.38000 | 4495.00000 | 4496.71000 | 38.6050 | 173762.4600 | 4501.04004 2014-02-08 03:10:00 | 4496.11000 | 4499.06000 | 4490.99000 | 4495.35000 | 83.3649 | 374705.3100 | 4494.75991 2014-02-08 03:11:00 | 4498.21000 | 4499.00000 | 4494.35000 | 4499.00000 | 71.8710 | 323119.2900 | 4495.82002 2014-02-08 03:12:00 | 4499.00000 | 4499.89000 | 4498.01000 | 4499.00000 | 15.2300 | 68520.6500 | 4499.06000 2014-02-08 03:13:00 | 4498.02000 | 4505.17000 | 4498.01000 | 4504.08000 | 23.7740 | 106981.0300 | 4499.92002 2014-02-08 03:14:00 | 4502.01000 | 4508.00000 | 4501.99000 | 4505.00000 | 28.0820 | 126537.1000 | 4505.99001 2014-02-08 03:15:00 | 4505.00000 | 4513.41000 | 4504.99000 | 4510.01000 | 56.1250 | 253227.0000 | 4511.83994 2014-02-08 03:16:00 | 4510.01000 | 4511.50000 | 4507.00000 | 4507.00000 | 15.1710 | 68408.2700 | 4509.15000 2014-02-08 03:17:00 | 4507.00000 | 4507.02000 | 4500.01000 | 4501.69000 | 79.1130 | 356172.8900 | 4502.08005 2014-02-08 03:18:00 | 4503.29000 | 4509.61000 | 4503.29000 | 4505.01000 | 67.5841 | 304540.5000 | 4506.10006 2014-02-08 03:19:00 | 4507.08000 | 4510.09000 | 4507.08000 | 4510.07000 | 13.7000 | 61779.1500 | 4509.43000 2014-02-08 03:20:00 | 4511.50000 | 4514.11000 | 4511.50000 | 4514.11000 | 8.0830 | 36481.5500 | 4513.37001 2014-02-08 03:21:00 | 4515.00000 | 4515.01000 | 4506.89000 | 4507.67000 | 94.6930 | 427170.7700 | 4511.11006 2014-02-08 03:22:00 | 4511.56000 | 4511.80000 | 4507.85000 | 4509.01000 | 95.0411 | 428622.8200 | 4509.87002 2014-02-08 03:23:00 | 4509.00000 | 4513.77000 | 4508.00000 | 4513.05000 | 75.3110 | 339745.1300 | 4511.23002 2014-02-08 03:24:00 | 4512.00000 | 4512.10000 | 4510.00000 | 4512.00000 | 13.5820 | 61279.7700 | 4511.84001 2014-02-08 03:25:00 | 4510.00000 | 4510.00000 | 4508.01000 | 4508.15000 | 6.7380 | 30385.7400 | 4509.61000 2014-02-08 03:26:00 | 4508.02000 | 4509.99000 | 4505.30000 | 4507.41000 | 22.8130 | 102841.0800 | 4508.00002 2014-02-08 03:27:00 | 4505.30000 | 4509.81000 | 4502.15000 | 4505.08000 | 26.5210 | 119515.1100 | 4506.43001 2014-02-08 03:28:00 | 4509.98000 | 4509.98000 | 4503.73000 | 4505.00000 | 13.1610 | 59302.8000 | 4505.95000 2014-02-08 03:29:00 | 4505.01000 | 4533.00000 | 4502.00000 | 4524.98000 | 64.0340 | 289199.4600 | 4516.34006 2014-02-08 03:30:00 | 4519.93000 | 4534.35000 | 4516.58000 | 4528.98000 | 58.7240 | 265656.9100 | 4523.82005 2014-02-08 03:31:00 | 4528.99000 | 4531.91000 | 4520.00000 | 4523.02000 | 60.2400 | 272529.2500 | 4524.06000 2014-02-08 03:32:00 | 4524.99000 | 4531.29000 | 4520.00000 | 4531.29000 | 101.9131 | 461334.9400 | 4526.75007 2014-02-08 03:33:00 | 4530.00000 | 4532.81000 | 4525.00000 | 4526.11000 | 38.3690 | 173717.1800 | 4527.53999 2014-02-08 03:34:00 | 4528.95000 | 4533.99000 | 4528.30000 | 4529.00000 | 20.1050 | 91072.2100 | 4529.82998 2014-02-08 03:35:00 | 4528.99000 | 4530.00000 | 4525.09000 | 4525.10000 | 15.1950 | 68803.8000 | 4528.05998 2014-02-08 03:36:00 | 4527.52000 | 4527.53000 | 4520.85000 | 4525.01000 | 95.1810 | 430544.7100 | 4523.43002 2014-02-08 03:37:00 | 4520.18000 | 4526.00000 | 4520.18000 | 4526.00000 | 67.2220 | 304041.6000 | 4522.95003 2014-02-08 03:38:00 | . | . | . | . | . | . | . 2014-02-08 03:39:00 | 4527.00000 | 4527.01000 | 4525.00000 | 4525.05000 | 13.6960 | 61986.2900 | 4525.86999 2014-02-08 03:40:00 | 4525.02000 | 4525.12000 | 4522.00000 | 4522.22000 | 21.8700 | 98959.6300 | 4524.90000 2014-02-08 03:41:00 | 4523.00000 | 4525.00000 | 4522.99000 | 4524.87000 | 10.2720 | 46467.2300 | 4523.68000 2014-02-08 03:42:00 | 4524.87000 | 4525.12000 | 4524.00000 | 4524.87000 | 12.2080 | 55240.4900 | 4524.93999 2014-02-08 03:43:00 | 4524.98000 | 4525.11000 | 4524.87000 | 4524.87000 | 6.7050 | 30340.0600 | 4524.98999 2014-02-08 03:44:00 | 4524.87000 | 4524.88000 | 4523.99000 | 4524.88000 | 3.3230 | 15035.2700 | 4524.61000 2014-02-08 03:45:00 | 4524.88000 | 4524.88000 | 4524.88000 | 4524.88000 | 2.0590 | 9316.7300 | 4524.88000 2014-02-08 03:46:00 | 4523.07000 | 4524.08000 | 4521.00000 | 4523.04000 | 3.3220 | 15022.5100 | 4522.13000 2014-02-08 03:47:00 | 4523.04000 | 4524.88000 | 4521.50000 | 4522.99000 | 16.4230 | 74282.4100 | 4523.07001 2014-02-08 03:48:00 | 4522.99000 | 4524.00000 | 4522.99000 | 4522.99000 | 3.9370 | 17808.9800 | 4523.49000 2014-02-08 03:49:00 | 4522.99000 | 4522.99000 | 4518.49000 | 4520.70000 | 51.0810 | 230914.0500 | 4520.55001 2014-02-08 03:50:00 | 4521.07000 | 4521.12000 | 4510.00000 | 4512.54000 | 55.9020 | 252409.8700 | 4515.22002 2014-02-08 03:51:00 | 4516.07000 | 4519.00000 | 4512.10000 | 4517.00000 | 69.4480 | 313708.4800 | 4517.16997 2014-02-08 03:52:00 | 4517.00000 | 4519.00000 | 4517.00000 | 4518.03000 | 4.1940 | 18946.8300 | 4517.60000 2014-02-08 03:53:00 | 4518.99000 | 4518.99000 | 4517.99000 | 4518.01000 | 5.0090 | 22631.3600 | 4518.14000 2014-02-08 03:54:00 | 4518.00000 | 4518.00000 | 4514.28000 | 4517.05000 | 13.4430 | 60710.3900 | 4516.13001 2014-02-08 03:55:00 | 4517.50000 | 4518.03000 | 4517.50000 | 4518.03000 | 5.4890 | 24799.2300 | 4517.99000 2014-02-08 03:56:00 | 4518.49000 | 4518.49000 | 4517.92000 | 4517.92000 | 2.0550 | 9284.7300 | 4518.12000 2014-02-08 03:57:00 | 4517.92000 | 4518.09000 | 4517.92000 | 4518.00000 | 4.0000 | 18072.0000 | 4518.00000 2014-02-08 03:58:00 | 4518.09000 | 4518.50000 | 4518.04000 | 4518.50000 | 4.1080 | 18560.7900 | 4518.21000 2014-02-08 03:59:00 | 4518.50000 | 4519.00000 | 4518.50000 | 4519.00000 | 1.8050 | 8155.9300 | 4518.52000 2014-02-08 04:00:00 | 4516.10000 | 4519.00000 | 4516.10000 | 4519.00000 | 1.0140 | 4581.9300 | 4518.67000 2014-02-08 04:01:00 | 4518.90000 | 4519.00000 | 4518.90000 | 4519.00000 | 1.0000 | 4518.9900 | 4518.99000 2014-02-08 04:02:00 | 4516.10000 | 4516.10000 | 4514.00000 | 4514.05000 | 11.5570 | 52186.8300 | 4515.59999 2014-02-08 04:03:00 | 4514.00000 | 4515.94000 | 4511.00000 | 4511.00000 | 56.0040 | 252706.7400 | 4512.30005 2014-02-08 04:04:00 | 4513.91000 | 4514.79000 | 4505.11000 | 4510.00000 | 26.7690 | 120747.3500 | 4510.71999 2014-02-08 04:05:00 | 4510.11000 | 4518.99000 | 4505.00000 | 4518.99000 | 51.7350 | 233167.4700 | 4506.95994 2014-02-08 04:06:00 | 4515.92000 | 4515.92000 | 4507.99000 | 4508.00000 | 41.2940 | 186300.9500 | 4511.57004 2014-02-08 04:07:00 | 4508.00000 | 4508.00000 | 4507.00000 | 4508.00000 | 2.7290 | 12301.3300 | 4507.63000 2014-02-08 04:08:00 | . | . | . | . | . | . | . 2014-02-08 04:09:00 | 4510.00000 | 4513.72000 | 4510.00000 | 4512.12000 | 28.1540 | 126997.0500 | 4510.80002 2014-02-08 04:10:00 | 4511.01000 | 4511.01000 | 4510.90000 | 4510.90000 | 3.5100 | 15833.4700 | 4510.96000 2014-02-08 04:11:00 | 4510.12000 | 4512.12000 | 4510.12000 | 4512.12000 | 1.1440 | 5159.8300 | 4510.34000 2014-02-08 04:12:00 | 4512.14000 | 4513.99000 | 4510.10000 | 4512.16000 | 29.5960 | 133539.5900 | 4512.07997 2014-02-08 04:13:00 | 4511.12000 | 4511.12000 | 4509.97000 | 4509.97000 | 12.3790 | 55831.5200 | 4510.18000 2014-02-08 04:14:00 | 4508.00000 | 4512.33000 | 4508.00000 | 4509.98000 | 12.6240 | 56930.3100 | 4509.69001 2014-02-08 04:15:00 | 4511.89000 | 4511.89000 | 4511.89000 | 4511.89000 | 0.1440 | 649.7100 | 4511.89000 2014-02-08 04:16:00 | 4510.35000 | 4510.35000 | 4508.77000 | 4508.78000 | 1.3770 | 6209.4400 | 4509.40000 2014-02-08 04:17:00 | 4510.35000 | 4510.35000 | 4510.01000 | 4510.01000 | 3.0100 | 13575.8100 | 4510.24000 2014-02-08 04:18:00 | 4508.00000 | 4509.15000 | 4508.00000 | 4509.15000 | 0.9990 | 4504.0400 | 4508.55000 2014-02-08 04:19:00 | 4509.08000 | 4512.00000 | 4500.00000 | 4506.62000 | 30.1690 | 135914.4300 | 4505.09999 2014-02-08 04:20:00 | 4510.37000 | 4510.37000 | 4503.00000 | 4505.08000 | 10.6050 | 47793.9300 | 4506.73999 2014-02-08 04:21:00 | 4507.00000 | 4508.00000 | 4506.00000 | 4508.00000 | 14.8290 | 66830.3900 | 4506.74000 2014-02-08 04:22:00 | 4507.49000 | 4508.01000 | 4507.49000 | 4508.00000 | 4.1790 | 18838.8000 | 4507.97000 2014-02-08 04:23:00 | 4508.77000 | 4518.00000 | 4507.98000 | 4515.01000 | 19.9010 | 89742.5000 | 4509.45000 2014-02-08 04:24:00 | 4515.00000 | 4515.00000 | 4512.86000 | 4514.81000 | 10.8140 | 48816.8500 | 4514.23001 2014-02-08 04:25:00 | 4514.86000 | 4518.00000 | 4513.83000 | 4518.00000 | 14.9590 | 67536.7100 | 4514.79000 2014-02-08 04:26:00 | 4518.88000 | 4519.00000 | 4514.47000 | 4517.00000 | 12.2050 | 55152.4600 | 4518.83999 2014-02-08 04:27:00 | 4516.99000 | 4519.00000 | 4514.64000 | 4519.00000 | 27.3970 | 123743.5600 | 4516.67998 2014-02-08 04:28:00 | 4518.01000 | 4520.00000 | 4516.79000 | 4519.00000 | 25.5420 | 115412.5000 | 4518.54001 2014-02-08 04:29:00 | 4519.00000 | 4522.99000 | 4515.18000 | 4522.99000 | 43.8830 | 198263.3900 | 4518.00003 2014-02-08 04:30:00 | 4517.46000 | 4522.38000 | 4516.19000 | 4520.99000 | 39.7380 | 179570.1200 | 4518.84998 2014-02-08 04:31:00 | 4518.99000 | 4522.38000 | 4518.99000 | 4520.60000 | 15.5710 | 70388.2200 | 4520.47000 2014-02-08 04:32:00 | 4519.00000 | 4522.00000 | 4519.00000 | 4522.00000 | 3.0000 | 13562.0100 | 4520.67000 2014-02-08 04:33:00 | 4521.99000 | 4521.99000 | 4517.10000 | 4518.22000 | 8.1370 | 36768.7900 | 4518.71999 2014-02-08 04:34:00 | 4519.06000 | 4520.15000 | 4517.28000 | 4520.15000 | 2.5110 | 11348.1000 | 4519.36000 2014-02-08 04:35:00 | 4519.80000 | 4519.80000 | 4517.10000 | 4517.10000 | 2.1520 | 9725.3100 | 4519.20000 2014-02-08 04:36:00 | 4517.10000 | 4517.11000 | 4515.10000 | 4515.10000 | 9.1830 | 41479.5200 | 4516.99001 2014-02-08 04:37:00 | 4519.77000 | 4522.00000 | 4516.29000 | 4516.58000 | 15.4650 | 69896.3200 | 4519.64998 2014-02-08 04:38:00 | 4525.00000 | 4525.00000 | 4515.79000 | 4517.83000 | 63.8490 | 288571.7900 | 4519.59999 2014-02-08 04:39:00 | 4521.58000 | 4523.00000 | 4518.29000 | 4520.09000 | 27.3990 | 123866.2800 | 4520.82999 2014-02-08 04:40:00 | 4519.93000 | 4522.80000 | 4518.00000 | 4518.00000 | 34.5420 | 156133.7200 | 4520.11002 2014-02-08 04:41:00 | 4518.02000 | 4525.00000 | 4515.22000 | 4516.50000 | 25.6140 | 115761.6900 | 4519.47002 2014-02-08 04:42:00 | 4516.61000 | 4516.61000 | 4515.00000 | 4516.53000 | 5.2040 | 23497.8900 | 4515.35000 2014-02-08 04:43:00 | 4515.98000 | 4518.62000 | 4515.11000 | 4516.00000 | 22.8100 | 103030.7400 | 4516.91000 2014-02-08 04:44:00 | 4516.00000 | 4518.39000 | 4515.00000 | 4515.10000 | 11.2860 | 50965.5800 | 4515.81999 2014-02-08 04:45:00 | 4517.84000 | 4520.00000 | 4517.00000 | 4519.00000 | 16.1730 | 73078.2300 | 4518.53001 2014-02-08 04:46:00 | 4519.00000 | 4520.00000 | 4519.00000 | 4519.00000 | 2.3900 | 10801.2100 | 4519.33000 2014-02-08 04:47:00 | 4518.89000 | 4520.00000 | 4517.00000 | 4517.00000 | 7.2560 | 32785.4600 | 4518.38999 2014-02-08 04:48:00 | 4517.00000 | 4520.00000 | 4515.38000 | 4518.95000 | 31.7680 | 143541.7100 | 4518.43999 2014-02-08 04:49:00 | 4519.90000 | 4520.00000 | 4519.90000 | 4520.00000 | 4.0160 | 18152.2800 | 4519.99000 2014-02-08 04:50:00 | 4519.98000 | 4522.99000 | 4518.99000 | 4520.00000 | 9.9630 | 45034.6500 | 4520.19001 2014-02-08 04:51:00 | 4521.90000 | 4521.90000 | 4520.47000 | 4520.48000 | 4.0420 | 18274.9500 | 4521.27000 2014-02-08 04:52:00 | 4521.09000 | 4522.10000 | 4521.00000 | 4521.12000 | 2.3800 | 10760.2000 | 4521.09000 2014-02-08 04:53:00 | 4521.97000 | 4525.00000 | 4521.00000 | 4524.11000 | 13.0090 | 58841.4700 | 4523.14000 2014-02-08 04:54:00 | 4523.58000 | 4529.88000 | 4521.22000 | 4525.00000 | 5.7990 | 26248.2300 | 4526.34000 2014-02-08 04:55:00 | 4525.00000 | 4525.01000 | 4522.00000 | 4522.10000 | 12.9130 | 58413.1100 | 4523.59001 2014-02-08 04:56:00 | 4522.77000 | 4525.90000 | 4522.20000 | 4525.68000 | 39.5880 | 179114.0700 | 4524.44998 2014-02-08 04:57:00 | 4522.20000 | 4525.48000 | 4522.20000 | 4523.16000 | 32.8000 | 148377.9600 | 4523.72000 2014-02-08 04:58:00 | 4523.01000 | 4524.38000 | 4523.00000 | 4523.00000 | 3.9510 | 17870.5200 | 4523.04000 2014-02-08 04:59:00 | 4523.00000 | 4527.99000 | 4520.00000 | 4522.20000 | 17.8110 | 80575.3700 | 4523.91000 2014-02-08 05:00:00 | 4524.72000 | 4524.72000 | 4524.72000 | 4524.72000 | 6.2000 | 28053.2600 | 4524.72000 2014-02-08 05:01:00 | 4523.01000 | 4524.00000 | 4523.00000 | 4523.00000 | 4.4070 | 19934.2100 | 4523.31000 2014-02-08 05:02:00 | 4522.99000 | 4522.99000 | 4520.03000 | 4520.03000 | 1.7790 | 8044.0900 | 4521.69000 2014-02-08 05:03:00 | 4520.09000 | 4522.06000 | 4520.02000 | 4520.03000 | 13.2550 | 59920.0000 | 4520.55999 2014-02-08 05:04:00 | 4523.00000 | 4523.00000 | 4522.80000 | 4522.98000 | 0.3670 | 1659.9000 | 4522.88000 2014-02-08 05:05:00 | 4522.98000 | 4529.90000 | 4522.98000 | 4527.68000 | 7.8280 | 35438.0500 | 4527.09000 2014-02-08 05:06:00 | 4529.87000 | 4529.90000 | 4527.94000 | 4528.81000 | 27.8590 | 126176.7900 | 4529.11999 2014-02-08 05:07:00 | 4528.80000 | 4538.00000 | 4528.77000 | 4535.00000 | 18.7930 | 85135.7300 | 4530.18001 2014-02-08 05:08:00 | 4533.01000 | 4535.00000 | 4527.63000 | 4531.99000 | 27.2190 | 123301.1200 | 4529.96999 2014-02-08 05:09:00 | 4531.99000 | 4534.00000 | 4531.97000 | 4533.90000 | 17.1130 | 77583.8300 | 4533.62001 2014-02-08 05:10:00 | 4533.92000 | 4535.00000 | 4533.90000 | 4533.99000 | 10.1460 | 46007.1700 | 4534.50999 2014-02-08 05:11:00 | 4533.99000 | 4536.19000 | 4533.99000 | 4534.98000 | 19.7430 | 89543.4300 | 4535.45001 2014-02-08 05:12:00 | 4534.98000 | 4538.99000 | 4533.40000 | 4537.00000 | 33.4380 | 151676.2100 | 4536.03999 2014-02-08 05:13:00 | 4532.12000 | 4538.99000 | 4532.00000 | 4536.98000 | 38.7740 | 175855.1900 | 4535.39003 2014-02-08 05:14:00 | 4536.99000 | 4538.20000 | 4534.04000 | 4535.33000 | 34.0170 | 154315.5300 | 4536.41998 2014-02-08 05:15:00 | 4536.79000 | 4539.00000 | 4535.15000 | 4538.20000 | 25.6350 | 116296.7100 | 4536.63997 2014-02-08 05:16:00 | 4536.01000 | 4539.00000 | 4536.01000 | 4538.62000 | 8.2900 | 37623.8100 | 4538.46000 2014-02-08 05:17:00 | 4539.00000 | 4540.00000 | 4536.01000 | 4536.71000 | 10.2640 | 46581.7000 | 4538.36001 2014-02-08 05:18:00 | 4536.01000 | 4538.99000 | 4530.00000 | 4530.00000 | 5.8610 | 26574.9200 | 4534.20000 2014-02-08 05:19:00 | 4537.00000 | 4537.00000 | 4528.50000 | 4528.74000 | 39.9010 | 180790.3300 | 4530.97001 2014-02-08 05:20:00 | 4528.74000 | 4537.00000 | 4528.50000 | 4536.00000 | 12.8440 | 58211.3500 | 4532.18001 2014-02-08 05:21:00 | 4535.99000 | 4537.00000 | 4528.70000 | 4533.29000 | 47.5320 | 215408.9000 | 4531.87002 2014-02-08 05:22:00 | 4533.29000 | 4533.47000 | 4529.42000 | 4533.03000 | 11.3430 | 51414.9800 | 4532.75001 2014-02-08 05:23:00 | 4530.55000 | 4539.00000 | 4530.55000 | 4532.12000 | 32.2250 | 146076.0800 | 4532.99996 2014-02-08 05:24:00 | 4533.01000 | 4536.00000 | 4530.00000 | 4530.10000 | 3.9270 | 17799.9300 | 4532.70000 2014-02-08 05:25:00 | 4532.99000 | 4533.00000 | 4532.00000 | 4533.00000 | 4.4480 | 20161.5900 | 4532.73000 2014-02-08 05:26:00 | 4532.03000 | 4532.03000 | 4532.00000 | 4532.00000 | 1.9280 | 8737.7300 | 4532.02000 2014-02-08 05:27:00 | 4532.99000 | 4534.00000 | 4532.40000 | 4533.00000 | 5.9890 | 27148.2300 | 4533.02000 2014-02-08 05:28:00 | 4534.00000 | 4535.00000 | 4533.11000 | 4535.00000 | 5.3040 | 24050.1400 | 4534.34000 2014-02-08 05:29:00 | 4535.01000 | 4536.00000 | 4535.01000 | 4536.00000 | 1.4750 | 6689.8200 | 4535.47000 2014-02-08 05:30:00 | 4537.50000 | 4538.00000 | 4537.49000 | 4537.90000 | 3.7040 | 16807.9900 | 4537.80000 2014-02-08 05:31:00 | 4537.99000 | 4539.59000 | 4537.59000 | 4539.59000 | 26.2220 | 119000.9600 | 4538.21001 2014-02-08 05:32:00 | 4539.90000 | 4547.00000 | 4539.59000 | 4547.00000 | 19.0720 | 86650.3100 | 4543.33001 2014-02-08 05:33:00 | 4546.00000 | 4547.00000 | 4545.00000 | 4546.00000 | 31.3490 | 142519.7300 | 4546.22999 2014-02-08 05:34:00 | 4545.01000 | 4548.10000 | 4545.00000 | 4546.00000 | 15.2220 | 69194.7300 | 4545.71001 2014-02-08 05:35:00 | 4545.10000 | 4546.00000 | 4545.09000 | 4546.00000 | 11.8680 | 53950.1000 | 4545.84999 2014-02-08 05:36:00 | 4546.98000 | 4548.00000 | 4546.01000 | 4548.00000 | 3.7180 | 16906.3800 | 4547.17000 2014-02-08 05:37:00 | 4548.00000 | 4560.13000 | 4547.00000 | 4560.00000 | 31.4240 | 143040.3100 | 4551.94003 2014-02-08 05:38:00 | 4559.00000 | 4560.13000 | 4555.00000 | 4557.15000 | 32.3270 | 147328.5600 | 4557.44998 2014-02-08 05:39:00 | 4558.00000 | 4558.87000 | 4550.75000 | 4553.21000 | 26.0820 | 118765.8600 | 4553.56001 2014-02-08 05:40:00 | 4553.20000 | 4556.00000 | 4553.00000 | 4556.00000 | 16.9350 | 77120.8100 | 4553.93002 2014-02-08 05:41:00 | 4556.00000 | 4560.00000 | 4555.99000 | 4560.00000 | 24.7900 | 113012.8100 | 4558.81000 2014-02-08 05:42:00 | 4560.13000 | 4578.85000 | 4560.13000 | 4572.21000 | 28.0640 | 128280.6500 | 4571.00002 2014-02-08 05:43:00 | 4574.99000 | 4575.00000 | 4562.41000 | 4565.91000 | 35.4950 | 162241.1500 | 4570.82004 2014-02-08 05:44:00 | 4563.84000 | 4569.00000 | 4560.00000 | 4569.00000 | 25.5980 | 116908.4100 | 4567.08999 2014-02-08 05:45:00 | 4569.00000 | 4575.00000 | 4564.01000 | 4572.01000 | 16.4260 | 75032.9100 | 4567.93999 2014-02-08 05:46:00 | 4572.00000 | 4577.48000 | 4572.00000 | 4574.95000 | 8.2370 | 37673.4700 | 4573.68999 2014-02-08 05:47:00 | 4574.99000 | 4575.01000 | 4574.85000 | 4575.01000 | 18.0980 | 82796.1000 | 4574.87999 2014-02-08 05:48:00 | 4577.00000 | 4578.11000 | 4573.50000 | 4574.85000 | 19.2420 | 88076.9500 | 4577.33001 2014-02-08 05:49:00 | 4576.00000 | 4576.11000 | 4571.06000 | 4571.06000 | 35.4880 | 162350.8700 | 4574.80998 2014-02-08 05:50:00 | 4570.97000 | 4571.02000 | 4564.00000 | 4564.00000 | 11.0840 | 50639.5400 | 4568.71001 2014-02-08 05:51:00 | 4563.99000 | 4564.16000 | 4555.09000 | 4559.93000 | 23.2550 | 106012.2600 | 4558.68997 2014-02-08 05:52:00 | 4562.02000 | 4565.00000 | 4558.13000 | 4565.00000 | 31.0060 | 141456.0700 | 4562.21997 2014-02-08 05:53:00 | 4560.00000 | 4565.00000 | 4559.74000 | 4559.74000 | 42.1760 | 192415.8900 | 4562.20996 2014-02-08 05:54:00 | 4556.11000 | 4562.20000 | 4555.00000 | 4556.03000 | 29.5490 | 134699.9100 | 4558.52999 2014-02-08 05:55:00 | 4558.99000 | 4560.00000 | 4554.05000 | 4560.00000 | 17.0590 | 77761.5900 | 4558.39000 2014-02-08 05:56:00 | 4560.00000 | 4562.50000 | 4559.99000 | 4560.00000 | 11.1150 | 50690.9200 | 4560.58999 2014-02-08 05:57:00 | 4562.00000 | 4562.00000 | 4559.43000 | 4562.00000 | 12.6720 | 57797.2200 | 4561.02001 2014-02-08 05:58:00 | 4562.00000 | 4564.00000 | 4560.01000 | 4564.00000 | 36.1910 | 165098.3000 | 4561.86001 2014-02-08 05:59:00 | 4563.01000 | 4565.09000 | 4562.97000 | 4564.00000 | 19.1440 | 87371.8000 | 4563.93002 2014-02-08 06:00:00 | 4563.84000 | 4569.99000 | 4563.84000 | 4567.99000 | 7.2690 | 33184.6400 | 4565.23000 2014-02-08 06:01:00 | 4567.99000 | 4568.00000 | 4567.99000 | 4568.00000 | 0.8680 | 3965.0200 | 4567.99000 2014-02-08 06:02:00 | 4567.50000 | 4567.90000 | 4563.91000 | 4563.91000 | 5.4530 | 24898.6500 | 4566.05000 2014-02-08 06:03:00 | 4563.91000 | 4567.85000 | 4562.01000 | 4566.54000 | 13.8350 | 63165.2200 | 4565.60998 2014-02-08 06:04:00 | 4567.24000 | 4567.24000 | 4564.03000 | 4566.00000 | 16.9450 | 77377.2100 | 4566.36998 2014-02-08 06:05:00 | 4565.00000 | 4565.01000 | 4564.99000 | 4565.00000 | 4.8000 | 21912.0000 | 4565.00000 2014-02-08 06:06:00 | 4565.00000 | 4565.00000 | 4564.99000 | 4565.00000 | 2.7020 | 12334.6200 | 4565.00000 2014-02-08 06:07:00 | 4563.05000 | 4565.01000 | 4563.05000 | 4565.01000 | 5.3280 | 24319.2300 | 4564.42000 2014-02-08 06:08:00 | 4565.01000 | 4566.91000 | 4555.00000 | 4558.54000 | 38.5130 | 175736.9100 | 4563.05003 2014-02-08 06:09:00 | 4555.30000 | 4560.00000 | 4551.00000 | 4557.93000 | 77.5571 | 353420.6300 | 4556.90995 2014-02-08 06:10:00 | 4553.34000 | 4557.00000 | 4551.00000 | 4552.90000 | 48.5390 | 221080.7200 | 4554.69999 2014-02-08 06:11:00 | 4552.90000 | 4555.00000 | 4549.99000 | 4555.00000 | 27.4840 | 125120.7500 | 4552.49002 2014-02-08 06:12:00 | 4554.99000 | 4580.01000 | 4554.99000 | 4569.98000 | 65.7200 | 300002.0900 | 4564.85000 2014-02-08 06:13:00 | 4565.28000 | 4566.15000 | 4562.00000 | 4563.05000 | 30.1250 | 137497.5900 | 4564.23997 2014-02-08 06:14:00 | 4566.00000 | 4566.15000 | 4563.02000 | 4563.78000 | 13.9440 | 63647.1000 | 4564.48001 2014-02-08 06:15:00 | 4566.08000 | 4569.25000 | 4560.00000 | 4560.00000 | 36.6780 | 167338.2200 | 4562.35998 2014-02-08 06:16:00 | 4559.97000 | 4562.20000 | 4557.99000 | 4562.20000 | 43.2000 | 196972.5200 | 4559.55000 2014-02-08 06:17:00 | 4561.10000 | 4565.88000 | 4559.75000 | 4564.03000 | 49.3980 | 225433.8000 | 4563.61998 2014-02-08 06:18:00 | 4566.00000 | 4566.00000 | 4564.00000 | 4564.99000 | 28.0530 | 128068.0700 | 4565.22002 2014-02-08 06:19:00 | 4565.00000 | 4568.28000 | 4564.40000 | 4565.12000 | 3.7570 | 17155.7300 | 4566.34000 2014-02-08 06:20:00 | 4567.92000 | 4567.94000 | 4565.12000 | 4567.78000 | 12.8930 | 58893.4600 | 4567.86001 2014-02-08 06:21:00 | 4565.01000 | 4566.00000 | 4565.00000 | 4565.02000 | 7.3980 | 33772.4000 | 4565.07000 2014-02-08 06:22:00 | 4565.00000 | 4569.00000 | 4564.96000 | 4569.00000 | 3.6080 | 16475.6500 | 4566.42000 2014-02-08 06:23:00 | 4569.88000 | 4574.00000 | 4569.88000 | 4571.08000 | 14.4910 | 66241.7100 | 4571.23000 2014-02-08 06:24:00 | 4571.00000 | 4574.99000 | 4570.00000 | 4571.06000 | 14.6010 | 66740.7200 | 4570.97000 2014-02-08 06:25:00 | 4573.06000 | 4575.00000 | 4565.00000 | 4570.00000 | 75.3110 | 344303.7500 | 4571.76002 2014-02-08 06:26:00 | 4560.04000 | 4570.00000 | 4560.04000 | 4565.54000 | 56.9960 | 260231.2600 | 4565.77995 2014-02-08 06:27:00 | 4567.90000 | 4567.90000 | 4562.48000 | 4565.93000 | 28.3420 | 129377.5400 | 4564.87001 2014-02-08 06:28:00 | 4567.98000 | 4568.99000 | 4565.00000 | 4565.00000 | 43.2840 | 197678.3600 | 4567.01004 2014-02-08 06:29:00 | 4563.03000 | 4564.00000 | 4561.11000 | 4564.00000 | 5.0260 | 22934.2700 | 4563.13000 2014-02-08 06:30:00 | 4564.09000 | 4568.23000 | 4554.00000 | 4567.01000 | 56.2830 | 256867.7300 | 4563.86004 2014-02-08 06:31:00 | 4558.35000 | 4564.79000 | 4558.35000 | 4561.86000 | 53.9760 | 246257.2900 | 4562.34995 2014-02-08 06:32:00 | 4561.27000 | 4565.00000 | 4561.27000 | 4565.00000 | 25.8530 | 117947.0300 | 4562.22002 2014-02-08 06:33:00 | 4566.18000 | 4574.60000 | 4565.10000 | 4570.83000 | 61.5170 | 281235.2800 | 4571.66996 2014-02-08 06:34:00 | 4570.14000 | 4573.84000 | 4570.05000 | 4570.05000 | 39.9290 | 182549.5400 | 4571.84999 2014-02-08 06:35:00 | 4569.98000 | 4570.51000 | 4561.41000 | 4568.82000 | 62.9880 | 287594.6100 | 4565.85997 2014-02-08 06:36:00 | 4568.39000 | 4569.01000 | 4565.00000 | 4565.00000 | 50.1830 | 229170.5700 | 4566.70003 2014-02-08 06:37:00 | 4565.00000 | 4568.92000 | 4565.00000 | 4565.00000 | 43.0340 | 196562.3400 | 4567.61004 2014-02-08 06:38:00 | 4565.01000 | 4569.90000 | 4565.00000 | 4569.90000 | 10.7100 | 48928.6200 | 4568.50000 2014-02-08 06:39:00 | 4568.23000 | 4569.67000 | 4565.35000 | 4567.35000 | 48.4610 | 221398.4400 | 4568.59001 2014-02-08 06:40:00 | 4565.33000 | 4568.93000 | 4565.33000 | 4568.59000 | 7.0010 | 31984.7000 | 4568.59000 2014-02-08 06:41:00 | 4565.77000 | 4568.55000 | 4565.00000 | 4565.00000 | 18.1920 | 83076.5300 | 4566.65001 2014-02-08 06:42:00 | 4565.00000 | 4565.77000 | 4562.50000 | 4562.51000 | 4.0530 | 18498.4700 | 4564.14000 2014-02-08 06:43:00 | 4562.50000 | 4562.50000 | 4560.15000 | 4560.15000 | 14.5320 | 66281.2700 | 4561.06001 2014-02-08 06:44:00 | 4560.00000 | 4560.64000 | 4554.10000 | 4557.98000 | 56.7320 | 258620.2300 | 4558.63002 2014-02-08 06:45:00 | 4559.85000 | 4560.00000 | 4557.00000 | 4560.00000 | 2.8860 | 13157.3000 | 4559.01000 2014-02-08 06:46:00 | 4560.00000 | 4564.51000 | 4557.31000 | 4563.85000 | 49.8650 | 227491.1400 | 4562.13995 2014-02-08 06:47:00 | 4558.97000 | 4565.81000 | 4558.70000 | 4560.95000 | 71.0229 | 323955.4500 | 4561.28005 2014-02-08 06:48:00 | 4561.08000 | 4561.94000 | 4558.72000 | 4561.90000 | 58.8430 | 268337.4400 | 4560.23004 2014-02-08 06:49:00 | 4559.97000 | 4560.00000 | 4558.96000 | 4559.01000 | 3.6100 | 16460.1800 | 4559.61000 2014-02-08 06:50:00 | 4558.50000 | 4560.00000 | 4557.00000 | 4560.00000 | 5.3440 | 24357.4500 | 4557.91000 2014-02-08 06:51:00 | 4563.20000 | 4563.99000 | 4560.26000 | 4560.48000 | 38.6660 | 176411.2700 | 4562.43997 2014-02-08 06:52:00 | 4560.36000 | 4564.00000 | 4560.36000 | 4564.00000 | 4.7790 | 21802.1900 | 4562.08000 2014-02-08 06:53:00 | 4563.00000 | 4563.00000 | 4563.00000 | 4563.00000 | 0.1500 | 684.4500 | 4563.00000 2014-02-08 06:54:00 | 4563.00000 | 4564.00000 | 4563.00000 | 4564.00000 | 1.5850 | 7233.8900 | 4563.97000 2014-02-08 06:55:00 | 4564.00000 | 4564.00000 | 4564.00000 | 4564.00000 | 0.8710 | 3975.2400 | 4564.00000 2014-02-08 06:56:00 | 4564.00000 | 4564.00000 | 4559.00000 | 4561.28000 | 24.8950 | 113571.0300 | 4561.99997 2014-02-08 06:57:00 | 4563.99000 | 4564.99000 | 4560.00000 | 4563.86000 | 19.7500 | 90103.6400 | 4562.21000 2014-02-08 06:58:00 | 4565.00000 | 4565.00000 | 4561.01000 | 4564.99000 | 47.5410 | 216967.4500 | 4563.80001 2014-02-08 06:59:00 | 4564.00000 | 4564.00000 | 4564.00000 | 4564.00000 | 1.6510 | 7535.1600 | 4564.00000 2014-02-08 07:00:00 | 4564.00000 | 4565.00000 | 4561.56000 | 4564.90000 | 55.3881 | 252753.4300 | 4563.31998 2014-02-08 07:01:00 | 4564.90000 | 4565.00000 | 4564.77000 | 4565.00000 | 19.2520 | 87884.0400 | 4564.93001 2014-02-08 07:02:00 | 4565.00000 | 4565.00000 | 4562.01000 | 4564.00000 | 4.3120 | 19679.7300 | 4563.95000 2014-02-08 07:03:00 | 4565.00000 | 4566.00000 | 4564.09000 | 4565.00000 | 7.0760 | 32304.6700 | 4565.38999 2014-02-08 07:04:00 | 4564.17000 | 4565.00000 | 4564.17000 | 4564.99000 | 0.5600 | 2556.1500 | 4564.55000 2014-02-08 07:05:00 | 4564.18000 | 4564.93000 | 4561.00000 | 4561.25000 | 38.5740 | 176001.3400 | 4562.69003 2014-02-08 07:06:00 | 4561.06000 | 4564.98000 | 4560.02000 | 4562.41000 | 75.1221 | 342715.8400 | 4562.12003 2014-02-08 07:07:00 | 4562.59000 | 4563.93000 | 4560.88000 | 4563.00000 | 33.5290 | 152967.2800 | 4562.23999 2014-02-08 07:08:00 | 4562.93000 | 4562.94000 | 4559.99000 | 4559.99000 | 14.8250 | 67607.8000 | 4560.38998 2014-02-08 07:09:00 | 4558.02000 | 4560.11000 | 4555.86000 | 4555.90000 | 24.3990 | 111226.8700 | 4558.65999 2014-02-08 07:10:00 | 4558.86000 | 4559.40000 | 4555.00000 | 4557.99000 | 18.5620 | 84603.7000 | 4557.90001 2014-02-08 07:11:00 | 4560.76000 | 4565.00000 | 4560.76000 | 4563.92000 | 54.0430 | 246583.4200 | 4562.73004 2014-02-08 07:12:00 | 4563.92000 | 4565.00000 | 4558.49000 | 4560.50000 | 111.0891 | 506792.8900 | 4562.03998 2014-02-08 07:13:00 | 4564.69000 | 4565.00000 | 4560.32000 | 4560.59000 | 74.1920 | 338496.0100 | 4562.43003 2014-02-08 07:14:00 | 4565.00000 | 4569.99000 | 4560.34000 | 4568.22000 | 40.6580 | 185684.4300 | 4566.97998 2014-02-08 07:15:00 | 4568.22000 | 4571.00000 | 4566.50000 | 4569.93000 | 18.0920 | 82664.6400 | 4569.13001 2014-02-08 07:16:00 | 4570.05000 | 4575.00000 | 4569.93000 | 4570.03000 | 30.7150 | 140446.5800 | 4572.56997 2014-02-08 07:17:00 | 4572.03000 | 4573.00000 | 4569.00000 | 4572.99000 | 8.3250 | 38066.2400 | 4572.52001 2014-02-08 07:18:00 | 4569.82000 | 4575.00000 | 4568.33000 | 4572.52000 | 81.6040 | 373059.9400 | 4571.59007 2014-02-08 07:19:00 | 4571.00000 | 4572.51000 | 4561.02000 | 4568.00000 | 37.4510 | 171055.9400 | 4567.46001 2014-02-08 07:20:00 | 4564.00000 | 4569.53000 | 4563.46000 | 4566.29000 | 33.0240 | 150753.8000 | 4564.98003 2014-02-08 07:21:00 | 4568.00000 | 4569.85000 | 4566.29000 | 4569.00000 | 65.6669 | 299947.5600 | 4567.70996 2014-02-08 07:22:00 | 4569.01000 | 4569.01000 | 4564.00000 | 4564.00000 | 15.9250 | 72693.3400 | 4564.72998 2014-02-08 07:23:00 | 4563.99000 | 4564.92000 | 4563.99000 | 4564.92000 | 18.1050 | 82631.4600 | 4564.00998 2014-02-08 07:24:00 | 4564.00000 | 4564.00000 | 4562.00000 | 4562.00000 | 27.3400 | 124769.4100 | 4563.62000 2014-02-08 07:25:00 | 4562.00000 | 4563.62000 | 4557.01000 | 4557.01000 | 16.6850 | 76096.7000 | 4560.79002 2014-02-08 07:26:00 | 4557.00000 | 4558.00000 | 4555.00000 | 4555.01000 | 35.0820 | 159826.6500 | 4555.80002 2014-02-08 07:27:00 | 4555.00000 | 4555.00000 | 4555.00000 | 4555.00000 | 1.2600 | 5739.3000 | 4555.00000 2014-02-08 07:28:00 | 4556.00000 | 4556.00000 | 4553.12000 | 4554.99000 | 15.8090 | 72000.4200 | 4554.39000 2014-02-08 07:29:00 | 4553.13000 | 4555.00000 | 4553.12000 | 4555.00000 | 7.2360 | 32951.9800 | 4553.89999 2014-02-08 07:30:00 | 4553.11000 | 4554.86000 | 4553.11000 | 4553.12000 | 6.7890 | 30912.1300 | 4553.27000 2014-02-08 07:31:00 | 4555.00000 | 4557.00000 | 4555.00000 | 4555.00000 | 3.4270 | 15610.5700 | 4555.17000 2014-02-08 07:32:00 | 4553.11000 | 4556.12000 | 4550.00000 | 4553.03000 | 32.3830 | 147460.5200 | 4553.64002 2014-02-08 07:33:00 | 4553.03000 | 4554.80000 | 4551.02000 | 4552.99000 | 51.8680 | 236135.4800 | 4552.61998 2014-02-08 07:34:00 | 4552.97000 | 4555.00000 | 4550.00000 | 4550.00000 | 32.2730 | 146908.5600 | 4552.06002 2014-02-08 07:35:00 | 4550.00000 | 4550.03000 | 4541.00000 | 4544.97000 | 74.6710 | 339593.8800 | 4547.87002 2014-02-08 07:36:00 | 4541.00000 | 4549.81000 | 4541.00000 | 4548.79000 | 48.6150 | 220996.8800 | 4545.85995 2014-02-08 07:37:00 | 4542.10000 | 4544.10000 | 4538.39000 | 4538.39000 | 21.6200 | 98179.0900 | 4541.12000 2014-02-08 07:38:00 | 4538.39000 | 4542.00000 | 4535.00000 | 4542.00000 | 55.5301 | 252005.9400 | 4538.19000 2014-02-08 07:39:00 | 4542.00000 | 4548.01000 | 4538.50000 | 4548.01000 | 45.8150 | 208090.2100 | 4541.96995 2014-02-08 07:40:00 | 4548.01000 | 4548.97000 | 4543.97000 | 4544.37000 | 49.1081 | 223228.0100 | 4545.64998 2014-02-08 07:41:00 | 4547.99000 | 4550.01000 | 4546.23000 | 4546.66000 | 57.6490 | 262226.3900 | 4548.66999 2014-02-08 07:42:00 | 4546.34000 | 4550.03000 | 4546.00000 | 4549.92000 | 59.8331 | 272137.4800 | 4548.28004 2014-02-08 07:43:00 | 4549.93000 | 4550.01000 | 4548.98000 | 4550.00000 | 13.2590 | 60326.5200 | 4549.85000 2014-02-08 07:44:00 | 4550.01000 | 4553.00000 | 4550.00000 | 4553.00000 | 32.2810 | 146924.2100 | 4551.41001 2014-02-08 07:45:00 | 4553.00000 | 4557.00000 | 4553.00000 | 4556.08000 | 30.8630 | 140570.5700 | 4554.66002 2014-02-08 07:46:00 | 4554.00000 | 4556.01000 | 4553.01000 | 4553.01000 | 7.2000 | 32794.8200 | 4554.84000 2014-02-08 07:47:00 | 4554.99000 | 4557.00000 | 4554.99000 | 4555.01000 | 3.8680 | 17619.0600 | 4555.08000 2014-02-08 07:48:00 | 4555.01000 | 4560.10000 | 4555.01000 | 4560.00000 | 36.3330 | 165636.6100 | 4558.85002 2014-02-08 07:49:00 | 4560.00000 | 4560.01000 | 4553.00000 | 4560.00000 | 81.4210 | 371076.4300 | 4557.50002 2014-02-08 07:50:00 | 4560.00000 | 4560.00000 | 4553.19000 | 4557.30000 | 81.6971 | 372328.7200 | 4557.42995 2014-02-08 07:51:00 | 4554.62000 | 4556.13000 | 4552.48000 | 4552.48000 | 39.0500 | 177838.6700 | 4554.13000 2014-02-08 07:52:00 | 4552.83000 | 4554.51000 | 4550.26000 | 4553.96000 | 51.8170 | 235892.8900 | 4552.41997 2014-02-08 07:53:00 | 4553.97000 | 4554.73000 | 4551.38000 | 4553.14000 | 33.9580 | 154617.2300 | 4553.18999 2014-02-08 07:54:00 | 4555.00000 | 4555.00000 | 4554.61000 | 4554.61000 | 0.7000 | 3188.2700 | 4554.67000 2014-02-08 07:55:00 | . | . | . | . | . | . | . 2014-02-08 07:56:00 | 4555.00000 | 4555.00000 | 4555.00000 | 4555.00000 | 0.3000 | 1366.5000 | 4555.00000 2014-02-08 07:57:00 | 4553.01000 | 4553.77000 | 4553.01000 | 4553.77000 | 0.6130 | 2791.4100 | 4553.68000 2014-02-08 07:58:00 | 4554.99000 | 4555.00000 | 4554.99000 | 4555.00000 | 8.4880 | 38662.8200 | 4555.00000 2014-02-08 07:59:00 | 4554.00000 | 4554.01000 | 4553.14000 | 4553.78000 | 10.3550 | 47154.0700 | 4553.74999 2014-02-08 08:00:00 | 4553.13000 | 4555.00000 | 4553.13000 | 4555.00000 | 6.4770 | 29495.0600 | 4553.82000 2014-02-08 08:01:00 | 4553.56000 | 4553.57000 | 4553.13000 | 4553.56000 | 1.7500 | 7968.4100 | 4553.38000 2014-02-08 08:02:00 | 4553.56000 | 4553.56000 | 4553.17000 | 4553.17000 | 0.2740 | 1247.6400 | 4553.43000 2014-02-08 08:03:00 | 4553.17000 | 4553.17000 | 4552.00000 | 4552.90000 | 1.0200 | 4643.9300 | 4552.88000 2014-02-08 08:04:00 | 4552.99000 | 4553.57000 | 4552.01000 | 4553.57000 | 11.0280 | 50213.2200 | 4553.25000 2014-02-08 08:05:00 | 4553.57000 | 4563.01000 | 4553.57000 | 4563.01000 | 14.1470 | 64463.7400 | 4556.70999 2014-02-08 08:06:00 | 4563.01000 | 4563.01000 | 4554.18000 | 4560.40000 | 82.3621 | 375436.8200 | 4558.37004 2014-02-08 08:07:00 | 4559.67000 | 4565.00000 | 4555.92000 | 4564.00000 | 53.1450 | 242402.1000 | 4561.14994 2014-02-08 08:08:00 | 4560.18000 | 4564.00000 | 4556.79000 | 4564.00000 | 91.6600 | 417993.3100 | 4560.26000 2014-02-08 08:09:00 | 4562.01000 | 4564.99000 | 4562.01000 | 4563.04000 | 7.5880 | 34636.9000 | 4564.69000 2014-02-08 08:10:00 | 4562.83000 | 4564.90000 | 4559.08000 | 4563.97000 | 58.5870 | 267283.7700 | 4562.16996 2014-02-08 08:11:00 | 4561.09000 | 4564.00000 | 4560.02000 | 4560.12000 | 40.0400 | 182634.0000 | 4561.29000 2014-02-08 08:12:00 | 4560.02000 | 4560.03000 | 4556.19000 | 4556.21000 | 139.3299 | 635100.5300 | 4558.25000 2014-02-08 08:13:00 | 4559.08000 | 4563.15000 | 4555.00000 | 4563.15000 | 108.3311 | 493975.5600 | 4559.87003 2014-02-08 08:14:00 | 4563.05000 | 4563.98000 | 4560.45000 | 4562.61000 | 65.4920 | 298809.3900 | 4562.53003 2014-02-08 08:15:00 | 4560.92000 | 4562.44000 | 4560.91000 | 4562.44000 | 0.5000 | 2280.8400 | 4561.68000 2014-02-08 08:16:00 | 4562.45000 | 4565.00000 | 4562.45000 | 4563.00000 | 7.7170 | 35221.3700 | 4564.12999 2014-02-08 08:17:00 | 4562.99000 | 4565.00000 | 4562.99000 | 4563.12000 | 8.3410 | 38064.2100 | 4563.51000 2014-02-08 08:18:00 | 4563.12000 | 4563.12000 | 4562.98000 | 4562.98000 | 3.8570 | 17599.8100 | 4563.08000 2014-02-08 08:19:00 | 4562.98000 | 4562.98000 | 4562.98000 | 4562.98000 | 3.4020 | 15523.2600 | 4562.98000 2014-02-08 08:20:00 | 4562.98000 | 4562.98000 | 4555.04000 | 4557.36000 | 77.0369 | 351283.7400 | 4559.93995 2014-02-08 08:21:00 | 4561.97000 | 4562.39000 | 4558.12000 | 4558.12000 | 42.7800 | 195090.8500 | 4560.33000 2014-02-08 08:22:00 | 4559.17000 | 4563.22000 | 4558.00000 | 4560.12000 | 94.3410 | 430165.7000 | 4559.69002 2014-02-08 08:23:00 | 4563.46000 | 4563.91000 | 4560.07000 | 4562.85000 | 81.9660 | 373934.4100 | 4562.06993 2014-02-08 08:24:00 | 4563.33000 | 4563.94000 | 4556.45000 | 4556.59000 | 80.7680 | 368347.4000 | 4560.55996 2014-02-08 08:25:00 | 4557.40000 | 4562.10000 | 4557.39000 | 4562.10000 | 38.2430 | 174308.6600 | 4557.92003 2014-02-08 08:26:00 | 4562.10000 | 4562.11000 | 4562.10000 | 4562.10000 | 1.6500 | 7527.4800 | 4562.11000 2014-02-08 08:27:00 | 4562.10000 | 4562.11000 | 4562.10000 | 4562.11000 | 5.9850 | 27304.2200 | 4562.10999 2014-02-08 08:28:00 | 4562.11000 | 4562.12000 | 4562.11000 | 4562.11000 | 5.7110 | 26054.2200 | 4562.11000 2014-02-08 08:29:00 | 4563.99000 | 4563.99000 | 4562.99000 | 4563.00000 | 6.9980 | 31932.3600 | 4563.07000 2014-02-08 08:30:00 | 4563.00000 | 4564.00000 | 4562.90000 | 4564.00000 | 9.0760 | 41414.2600 | 4563.04999 2014-02-08 08:31:00 | 4563.01000 | 4566.00000 | 4563.01000 | 4565.00000 | 19.1290 | 87321.1200 | 4564.86000 2014-02-08 08:32:00 | 4565.00000 | 4566.00000 | 4564.00000 | 4565.04000 | 8.2500 | 37660.0900 | 4564.86000 2014-02-08 08:33:00 | 4565.04000 | 4568.96000 | 4565.04000 | 4568.89000 | 6.7930 | 31025.3500 | 4567.25000 2014-02-08 08:34:00 | 4566.12000 | 4567.00000 | 4564.00000 | 4565.78000 | 2.9440 | 13440.8200 | 4565.50000 2014-02-08 08:35:00 | . | . | . | . | . | . | . 2014-02-08 08:36:00 | 4565.32000 | 4566.00000 | 4565.32000 | 4566.00000 | 1.3210 | 6031.4000 | 4565.78000 2014-02-08 08:37:00 | 4565.99000 | 4565.99000 | 4564.06000 | 4565.99000 | 2.9310 | 13381.1600 | 4565.39000 2014-02-08 08:38:00 | 4564.09000 | 4564.12000 | 4558.09000 | 4562.77000 | 55.2190 | 251894.5900 | 4561.73999 2014-02-08 08:39:00 | 4558.14000 | 4564.19000 | 4558.00000 | 4558.00000 | 108.7281 | 495920.7300 | 4561.10995 2014-02-08 08:40:00 | 4562.62000 | 4563.54000 | 4556.19000 | 4558.84000 | 64.0329 | 292051.7100 | 4560.96004 2014-02-08 08:41:00 | 4560.31000 | 4568.00000 | 4557.13000 | 4567.92000 | 79.2319 | 361546.4400 | 4563.14003 2014-02-08 08:42:00 | 4567.00000 | 4568.00000 | 4564.14000 | 4564.25000 | 50.0620 | 228580.9700 | 4565.96002 2014-02-08 08:43:00 | 4566.00000 | 4568.00000 | 4560.97000 | 4564.50000 | 122.7180 | 560249.2000 | 4565.33995 2014-02-08 08:44:00 | 4564.50000 | 4566.51000 | 4561.38000 | 4566.47000 | 54.5430 | 248899.7400 | 4563.37004 2014-02-08 08:45:00 | 4565.78000 | 4568.97000 | 4561.69000 | 4567.19000 | 77.8600 | 355489.1100 | 4565.75000 2014-02-08 08:46:00 | 4568.12000 | 4570.00000 | 4564.50000 | 4570.00000 | 76.1890 | 347922.2400 | 4566.56998 2014-02-08 08:47:00 | 4570.00000 | 4574.87000 | 4569.26000 | 4573.51000 | 33.2680 | 152085.1900 | 4571.51999 2014-02-08 08:48:00 | 4572.99000 | 4578.80000 | 4572.99000 | 4575.99000 | 19.8610 | 90879.1800 | 4575.76000 2014-02-08 08:49:00 | 4575.99000 | 4578.88000 | 4572.04000 | 4578.88000 | 119.2030 | 545537.4300 | 4576.54008 2014-02-08 08:50:00 | 4576.89000 | 4580.00000 | 4575.00000 | 4579.00000 | 104.9969 | 480600.1700 | 4577.27993 2014-02-08 08:51:00 | 4578.99000 | 4579.00000 | 4575.42000 | 4575.58000 | 47.2950 | 216495.7400 | 4577.55995 2014-02-08 08:52:00 | 4576.01000 | 4576.01000 | 4576.01000 | 4576.01000 | 0.2270 | 1038.7500 | 4576.01000 2014-02-08 08:53:00 | 4576.01000 | 4576.01000 | 4576.01000 | 4576.01000 | 0.5220 | 2388.6800 | 4576.01000 2014-02-08 08:54:00 | 4577.72000 | 4577.99000 | 4576.01000 | 4577.99000 | 2.2470 | 10284.3500 | 4576.93000 2014-02-08 08:55:00 | 4577.03000 | 4579.00000 | 4576.39000 | 4579.00000 | 4.6350 | 21217.0100 | 4577.55999 2014-02-08 08:56:00 | 4580.00000 | 4584.99000 | 4580.00000 | 4584.99000 | 12.6920 | 58160.5600 | 4582.46001 2014-02-08 08:57:00 | 4583.12000 | 4584.90000 | 4583.12000 | 4583.12000 | 2.6640 | 12211.3500 | 4583.84000 2014-02-08 08:58:00 | 4584.67000 | 4589.99000 | 4584.67000 | 4587.97000 | 76.0151 | 348673.5800 | 4586.89992 2014-02-08 08:59:00 | 4587.00000 | 4589.99000 | 4585.03000 | 4589.91000 | 9.4290 | 43260.7100 | 4588.05000 2014-02-08 09:00:00 | 4589.91000 | 4589.91000 | 4586.99000 | 4586.99000 | 5.9070 | 27097.8900 | 4587.42000 2014-02-08 09:01:00 | 4583.13000 | 4594.90000 | 4583.00000 | 4591.37000 | 27.4420 | 125899.9800 | 4587.86001 2014-02-08 09:02:00 | 4594.90000 | 4594.90000 | 4587.34000 | 4593.01000 | 22.2540 | 102160.5200 | 4590.66002 2014-02-08 09:03:00 | 4593.87000 | 4594.01000 | 4586.90000 | 4592.95000 | 23.9480 | 109992.9700 | 4592.98999 2014-02-08 09:04:00 | 4592.95000 | 4592.96000 | 4586.44000 | 4587.99000 | 23.5930 | 108281.8700 | 4589.58002 2014-02-08 09:05:00 | 4589.92000 | 4591.45000 | 4586.00000 | 4591.45000 | 22.3290 | 102456.6200 | 4588.50000 2014-02-08 09:06:00 | 4591.01000 | 4593.00000 | 4591.01000 | 4593.00000 | 16.5580 | 76043.0500 | 4592.52999 2014-02-08 09:07:00 | 4593.11000 | 4598.00000 | 4593.11000 | 4596.01000 | 27.2220 | 125092.6900 | 4595.28001 2014-02-08 09:08:00 | 4596.11000 | 4599.11000 | 4596.11000 | 4597.00000 | 12.3430 | 56756.8700 | 4598.30001 2014-02-08 09:09:00 | 4599.11000 | 4599.11000 | 4596.01000 | 4598.49000 | 14.4380 | 66387.0600 | 4598.07999 2014-02-08 09:10:00 | 4598.89000 | 4599.00000 | 4588.99000 | 4592.66000 | 20.5740 | 94579.9400 | 4597.06002 2014-02-08 09:11:00 | 4591.00000 | 4593.72000 | 4590.39000 | 4593.72000 | 6.0270 | 27671.9900 | 4591.34000 2014-02-08 09:12:00 | 4591.01000 | 4598.42000 | 4590.98000 | 4591.13000 | 48.1530 | 221163.4100 | 4592.93003 2014-02-08 09:13:00 | 4593.18000 | 4593.19000 | 4590.98000 | 4592.90000 | 7.3680 | 33830.0500 | 4591.48000 2014-02-08 09:14:00 | 4593.00000 | 4594.99000 | 4592.90000 | 4593.35000 | 11.5090 | 52866.6100 | 4593.50000 2014-02-08 09:15:00 | 4594.99000 | 4598.40000 | 4592.99000 | 4598.40000 | 31.2130 | 143453.4000 | 4595.95002 2014-02-08 09:16:00 | 4598.99000 | 4600.12000 | 4596.06000 | 4600.00000 | 60.7881 | 279605.0000 | 4599.66997 2014-02-08 09:17:00 | 4600.10000 | 4610.00000 | 4600.10000 | 4605.54000 | 25.8860 | 119178.1400 | 4603.95998 2014-02-08 09:18:00 | 4605.55000 | 4609.98000 | 4588.00000 | 4598.92000 | 104.5249 | 480627.5500 | 4598.20988 2014-02-08 09:19:00 | 4595.42000 | 4607.95000 | 4595.40000 | 4606.47000 | 41.1080 | 189209.0500 | 4602.72998 2014-02-08 09:20:00 | 4602.00000 | 4604.10000 | 4597.01000 | 4600.76000 | 47.0009 | 216269.2300 | 4601.38001 2014-02-08 09:21:00 | 4600.11000 | 4604.12000 | 4599.98000 | 4600.00000 | 20.3360 | 93567.5400 | 4601.07998 2014-02-08 09:22:00 | 4600.00000 | 4600.00000 | 4599.99000 | 4600.00000 | 3.9210 | 18036.5900 | 4600.00000 2014-02-08 09:23:00 | 4599.00000 | 4600.00000 | 4595.50000 | 4595.50000 | 7.6930 | 35374.5600 | 4598.28001 2014-02-08 09:24:00 | 4595.50000 | 4595.50000 | 4588.00000 | 4593.10000 | 60.7630 | 278975.7100 | 4591.21004 2014-02-08 09:25:00 | 4595.00000 | 4599.84000 | 4589.56000 | 4593.33000 | 24.7550 | 113695.6500 | 4592.83997 2014-02-08 09:26:00 | 4595.00000 | 4595.01000 | 4591.99000 | 4592.00000 | 16.0680 | 73817.5200 | 4594.06999 2014-02-08 09:27:00 | 4592.00000 | 4594.31000 | 4592.00000 | 4593.89000 | 9.0160 | 41418.4400 | 4593.87999 2014-02-08 09:28:00 | 4593.88000 | 4593.89000 | 4591.99000 | 4593.89000 | 21.2330 | 97539.7400 | 4593.78001 2014-02-08 09:29:00 | 4594.05000 | 4594.05000 | 4590.00000 | 4592.00000 | 37.8830 | 174024.9900 | 4593.75002 2014-02-08 09:30:00 | 4591.00000 | 4593.11000 | 4590.97000 | 4592.41000 | 6.3440 | 29132.8700 | 4592.19001 2014-02-08 09:31:00 | 4592.29000 | 4592.29000 | 4592.21000 | 4592.22000 | 1.3510 | 6204.0800 | 4592.22000 2014-02-08 09:32:00 | 4592.22000 | 4594.17000 | 4591.13000 | 4594.13000 | 12.2830 | 56412.0800 | 4592.70001 2014-02-08 09:33:00 | 4594.13000 | 4594.89000 | 4591.26000 | 4594.24000 | 43.8680 | 201478.8000 | 4592.83998 2014-02-08 09:34:00 | 4594.20000 | 4595.00000 | 4594.19000 | 4594.21000 | 3.8850 | 17848.8700 | 4594.30000 2014-02-08 09:35:00 | 4593.24000 | 4594.50000 | 4591.02000 | 4593.00000 | 39.4140 | 180995.3900 | 4592.16003 2014-02-08 09:36:00 | 4592.49000 | 4592.49000 | 4589.98000 | 4589.98000 | 23.6080 | 108366.0000 | 4590.21999 2014-02-08 09:37:00 | 4589.97000 | 4590.00000 | 4588.00000 | 4588.01000 | 5.2210 | 23955.8500 | 4588.36000 2014-02-08 09:38:00 | 4588.01000 | 4593.90000 | 4588.01000 | 4593.81000 | 26.3550 | 121025.2100 | 4592.11997 2014-02-08 09:39:00 | 4594.00000 | 4594.00000 | 4589.93000 | 4590.35000 | 35.8520 | 164618.7200 | 4591.62002 2014-02-08 09:40:00 | 4590.41000 | 4592.61000 | 4590.41000 | 4592.61000 | 3.2170 | 14768.7000 | 4590.83000 2014-02-08 09:41:00 | 4592.61000 | 4592.74000 | 4591.05000 | 4592.74000 | 3.3010 | 15159.8700 | 4592.51000 2014-02-08 09:42:00 | 4592.85000 | 4592.96000 | 4591.00000 | 4591.75000 | 3.8140 | 17510.9000 | 4591.22000 2014-02-08 09:43:00 | 4592.98000 | 4594.00000 | 4592.89000 | 4594.00000 | 9.5130 | 43693.8200 | 4593.06001 2014-02-08 09:44:00 | 4594.95000 | 4595.00000 | 4593.00000 | 4594.97000 | 22.0900 | 101496.8200 | 4594.70000 2014-02-08 09:45:00 | 4594.91000 | 4595.00000 | 4593.00000 | 4595.00000 | 7.2000 | 33073.9100 | 4593.60000 2014-02-08 09:46:00 | 4593.12000 | 4594.99000 | 4593.12000 | 4594.99000 | 1.7720 | 8140.4500 | 4593.94000 2014-02-08 09:47:00 | 4593.12000 | 4594.96000 | 4590.00000 | 4591.02000 | 25.0800 | 115180.7400 | 4592.53000 2014-02-08 09:48:00 | 4591.03000 | 4594.96000 | 4591.02000 | 4592.01000 | 3.9570 | 18170.5200 | 4592.00000 2014-02-08 09:49:00 | 4592.01000 | 4592.01000 | 4592.01000 | 4592.01000 | 0.4360 | 2002.1200 | 4592.01000 2014-02-08 09:50:00 | 4592.03000 | 4592.13000 | 4592.03000 | 4592.13000 | 2.0240 | 9294.2900 | 4592.04000 2014-02-08 09:51:00 | 4592.13000 | 4592.13000 | 4592.00000 | 4592.00000 | 5.7970 | 26619.9500 | 4592.02000 2014-02-08 09:52:00 | 4591.00000 | 4592.13000 | 4590.00000 | 4592.13000 | 10.4960 | 48188.6600 | 4591.13999 2014-02-08 09:53:00 | 4592.13000 | 4594.93000 | 4590.12000 | 4590.71000 | 19.8690 | 91260.1100 | 4593.09000 2014-02-08 09:54:00 | 4592.13000 | 4594.42000 | 4590.00000 | 4590.00000 | 52.1459 | 239421.8500 | 4591.37995 2014-02-08 09:55:00 | 4590.00000 | 4590.00000 | 4589.93000 | 4589.94000 | 12.3640 | 56750.0300 | 4589.94001 2014-02-08 09:56:00 | 4589.95000 | 4589.95000 | 4585.00000 | 4586.00000 | 8.1350 | 37325.9100 | 4588.30999 2014-02-08 09:57:00 | 4588.81000 | 4588.81000 | 4583.10000 | 4586.48000 | 6.1880 | 28378.4300 | 4586.04000 2014-02-08 09:58:00 | 4585.43000 | 4588.50000 | 4583.10000 | 4587.98000 | 26.7120 | 122458.7400 | 4584.41001 2014-02-08 09:59:00 | 4587.17000 | 4587.17000 | 4586.88000 | 4587.00000 | 5.1830 | 23774.8100 | 4587.07000 2014-02-08 10:00:00 | 4587.00000 | 4587.00000 | 4585.10000 | 4585.10000 | 1.2500 | 5731.4300 | 4585.14000 2014-02-08 10:01:00 | 4584.13000 | 4586.80000 | 4583.19000 | 4585.00000 | 21.9580 | 100673.4300 | 4584.81999 2014-02-08 10:02:00 | 4584.38000 | 4584.38000 | 4583.01000 | 4583.11000 | 2.3950 | 10976.4300 | 4583.06000 2014-02-08 10:03:00 | 4583.51000 | 4586.92000 | 4583.51000 | 4586.92000 | 2.7420 | 12571.2900 | 4584.72000 2014-02-08 10:04:00 | 4586.80000 | 4588.00000 | 4586.77000 | 4588.00000 | 7.0660 | 32417.7300 | 4587.84999 2014-02-08 10:05:00 | 4588.00000 | 4588.00000 | 4587.23000 | 4587.23000 | 1.3370 | 6133.3900 | 4587.42000 2014-02-08 10:06:00 | 4585.72000 | 4586.99000 | 4584.47000 | 4586.97000 | 5.2200 | 23936.7100 | 4585.58000 2014-02-08 10:07:00 | . | . | . | . | . | . | . 2014-02-08 10:08:00 | 4586.97000 | 4586.97000 | 4583.73000 | 4585.40000 | 22.1610 | 101597.1800 | 4584.50000 2014-02-08 10:09:00 | 4583.91000 | 4583.91000 | 4583.91000 | 4583.91000 | 1.0000 | 4583.9100 | 4583.91000 2014-02-08 10:10:00 | 4584.94000 | 4585.99000 | 4579.96000 | 4579.96000 | 12.8650 | 58943.6000 | 4581.69999 2014-02-08 10:11:00 | 4579.96000 | 4582.99000 | 4579.06000 | 4582.69000 | 30.1420 | 138062.9300 | 4580.42001 2014-02-08 10:12:00 | 4581.89000 | 4582.28000 | 4576.58000 | 4578.91000 | 33.2850 | 152487.9100 | 4581.28004 2014-02-08 10:13:00 | 4576.58000 | 4577.01000 | 4576.10000 | 4577.00000 | 19.7040 | 90176.3500 | 4576.55002 2014-02-08 10:14:00 | 4579.28000 | 4580.89000 | 4576.21000 | 4580.89000 | 48.5600 | 222376.4400 | 4579.42000 2014-02-08 10:15:00 | 4577.01000 | 4578.22000 | 4577.01000 | 4578.00000 | 0.6350 | 2907.1300 | 4578.16000 2014-02-08 10:16:00 | 4578.14000 | 4578.22000 | 4576.11000 | 4576.11000 | 3.4260 | 15684.5500 | 4578.09000 2014-02-08 10:17:00 | 4577.96000 | 4577.96000 | 4576.12000 | 4576.99000 | 3.9020 | 17859.1000 | 4576.91000 2014-02-08 10:18:00 | 4576.99000 | 4577.00000 | 4574.15000 | 4574.15000 | 9.5810 | 43846.3800 | 4576.39000 2014-02-08 10:19:00 | 4574.11000 | 4575.00000 | 4572.35000 | 4572.35000 | 8.8260 | 40369.6600 | 4573.94999 2014-02-08 10:20:00 | 4573.01000 | 4573.01000 | 4572.35000 | 4573.00000 | 3.3800 | 15456.7400 | 4573.00000 2014-02-08 10:21:00 | 4572.35000 | 4573.01000 | 4570.21000 | 4573.00000 | 22.3660 | 102269.9500 | 4572.55998 2014-02-08 10:22:00 | 4571.13000 | 4576.12000 | 4570.11000 | 4575.94000 | 5.4250 | 24819.6800 | 4575.05999 2014-02-08 10:23:00 | 4576.12000 | 4578.50000 | 4570.26000 | 4574.38000 | 58.6269 | 268137.3300 | 4573.61996 2014-02-08 10:24:00 | 4577.52000 | 4579.84000 | 4573.01000 | 4579.84000 | 16.3550 | 74844.8500 | 4576.26998 2014-02-08 10:25:00 | 4579.81000 | 4579.83000 | 4574.65000 | 4578.07000 | 55.3899 | 253519.7800 | 4577.00000 2014-02-08 10:26:00 | 4577.44000 | 4579.80000 | 4576.00000 | 4578.96000 | 9.3010 | 42572.2400 | 4577.17000 2014-02-08 10:27:00 | 4578.89000 | 4578.90000 | 4568.21000 | 4577.90000 | 59.9330 | 274291.0300 | 4576.63004 2014-02-08 10:28:00 | 4568.67000 | 4575.00000 | 4568.35000 | 4569.63000 | 105.5650 | 482497.3000 | 4570.61988 2014-02-08 10:29:00 | 4573.00000 | 4573.00000 | 4569.04000 | 4569.16000 | 36.4930 | 166801.7000 | 4570.79002 2014-02-08 10:30:00 | 4569.20000 | 4572.96000 | 4569.00000 | 4571.18000 | 4.1090 | 18775.8600 | 4569.45000 2014-02-08 10:31:00 | 4571.16000 | 4578.99000 | 4571.12000 | 4575.31000 | 9.5770 | 43821.2600 | 4575.67999 2014-02-08 10:32:00 | 4575.39000 | 4576.99000 | 4569.00000 | 4574.88000 | 11.4440 | 52341.8800 | 4573.74001 2014-02-08 10:33:00 | 4571.97000 | 4577.40000 | 4571.95000 | 4577.40000 | 26.3550 | 120537.7200 | 4573.61997 2014-02-08 10:34:00 | 4577.45000 | 4579.82000 | 4576.93000 | 4579.00000 | 7.3300 | 33552.1700 | 4577.38000 2014-02-08 10:35:00 | 4579.00000 | 4579.99000 | 4576.99000 | 4579.00000 | 15.4260 | 70627.5300 | 4578.46999 2014-02-08 10:36:00 | 4578.04000 | 4579.00000 | 4577.94000 | 4579.00000 | 9.1800 | 42028.6200 | 4578.28000 2014-02-08 10:37:00 | 4579.00000 | 4579.00000 | 4574.37000 | 4578.00000 | 13.8010 | 63163.1900 | 4576.71000 2014-02-08 10:38:00 | 4578.00000 | 4578.00000 | 4575.09000 | 4575.09000 | 0.6030 | 2759.9200 | 4576.98000 2014-02-08 10:39:00 | 4575.09000 | 4579.00000 | 4575.09000 | 4579.00000 | 3.2390 | 14827.6000 | 4577.83000 2014-02-08 10:40:00 | 4579.00000 | 4579.00000 | 4577.94000 | 4577.96000 | 2.6310 | 12044.9600 | 4578.09000 2014-02-08 10:41:00 | 4577.96000 | 4577.96000 | 4577.96000 | 4577.96000 | 0.4000 | 1831.1800 | 4577.96000 2014-02-08 10:42:00 | 4577.96000 | 4579.98000 | 4575.88000 | 4576.48000 | 35.6340 | 163091.9600 | 4576.86003 2014-02-08 10:43:00 | 4577.59000 | 4578.69000 | 4576.02000 | 4577.24000 | 65.9910 | 302060.5300 | 4577.30001 2014-02-08 10:44:00 | 4578.99000 | 4578.99000 | 4578.99000 | 4578.99000 | 0.5000 | 2289.5000 | 4578.99000 2014-02-08 10:45:00 | 4578.99000 | 4578.99000 | 4576.51000 | 4578.49000 | 7.5950 | 34766.4500 | 4577.53999 2014-02-08 10:46:00 | 4576.53000 | 4578.50000 | 4575.12000 | 4577.99000 | 22.1940 | 101589.2700 | 4577.33002 2014-02-08 10:47:00 | 4577.99000 | 4579.10000 | 4577.00000 | 4578.38000 | 18.3910 | 84197.9900 | 4578.22000 2014-02-08 10:48:00 | 4578.38000 | 4579.98000 | 4577.02000 | 4579.97000 | 17.2200 | 78857.1300 | 4579.39000 2014-02-08 10:49:00 | 4579.97000 | 4589.15000 | 4579.57000 | 4585.01000 | 47.9600 | 219759.8100 | 4582.15000 2014-02-08 10:50:00 | 4586.52000 | 4589.99000 | 4580.49000 | 4582.00000 | 31.2190 | 143122.3700 | 4584.45999 2014-02-08 10:51:00 | 4582.11000 | 4590.00000 | 4581.51000 | 4582.00000 | 64.6900 | 296577.3300 | 4584.59000 2014-02-08 10:52:00 | 4584.85000 | 4589.94000 | 4582.13000 | 4587.00000 | 22.8570 | 104807.9300 | 4585.37998 2014-02-08 10:53:00 | 4588.99000 | 4589.00000 | 4583.02000 | 4589.00000 | 19.5150 | 89519.1900 | 4587.19998 2014-02-08 10:54:00 | 4588.99000 | 4590.00000 | 4588.40000 | 4588.92000 | 14.0770 | 64600.0900 | 4589.04999 2014-02-08 10:55:00 | 4587.00000 | 4590.00000 | 4586.46000 | 4589.99000 | 41.6400 | 191071.7000 | 4588.66000 2014-02-08 10:56:00 | 4588.93000 | 4589.99000 | 4586.02000 | 4587.00000 | 4.5210 | 20742.0700 | 4587.94000 2014-02-08 10:57:00 | 4587.01000 | 4587.09000 | 4583.01000 | 4585.99000 | 11.8040 | 54117.7100 | 4584.69001 2014-02-08 10:58:00 | 4585.79000 | 4590.01000 | 4583.14000 | 4590.01000 | 7.1320 | 32721.0100 | 4587.91000 2014-02-08 10:59:00 | 4590.03000 | 4595.00000 | 4583.90000 | 4589.90000 | 33.1540 | 152224.7300 | 4591.44003 2014-02-08 11:00:00 | 4592.30000 | 4595.00000 | 4583.91000 | 4588.50000 | 61.5300 | 282459.7900 | 4590.60000 2014-02-08 11:01:00 | 4588.43000 | 4593.00000 | 4586.86000 | 4589.70000 | 59.5570 | 273350.4500 | 4589.72996 2014-02-08 11:02:00 | 4590.00000 | 4598.00000 | 4590.00000 | 4596.79000 | 7.7570 | 35642.9500 | 4594.93999 2014-02-08 11:03:00 | 4598.00000 | 4598.11000 | 4594.41000 | 4595.87000 | 22.9820 | 105646.7200 | 4596.93001 2014-02-08 11:04:00 | 4597.01000 | 4600.00000 | 4595.04000 | 4596.16000 | 40.4020 | 185762.6900 | 4597.86002 2014-02-08 11:05:00 | 4596.20000 | 4604.82000 | 4596.20000 | 4603.63000 | 96.7150 | 444916.2200 | 4600.27990 2014-02-08 11:06:00 | 4604.01000 | 4604.01000 | 4595.70000 | 4599.99000 | 22.0280 | 101303.4700 | 4598.84999 2014-02-08 11:07:00 | 4596.74000 | 4604.00000 | 4595.11000 | 4595.11000 | 55.9569 | 257453.4400 | 4600.91996 2014-02-08 11:08:00 | 4599.00000 | 4600.00000 | 4596.99000 | 4599.99000 | 15.3650 | 70662.5800 | 4598.92998 2014-02-08 11:09:00 | 4599.99000 | 4602.30000 | 4599.97000 | 4602.00000 | 11.1930 | 51491.7900 | 4600.36001 2014-02-08 11:10:00 | 4600.01000 | 4610.00000 | 4597.07000 | 4603.51000 | 34.9360 | 160846.6600 | 4604.03997 2014-02-08 11:11:00 | 4609.00000 | 4611.00000 | 4600.22000 | 4609.98000 | 40.4910 | 186477.0800 | 4605.40001 2014-02-08 11:12:00 | 4603.94000 | 4609.00000 | 4602.60000 | 4608.00000 | 54.2320 | 249797.7900 | 4606.10002 2014-02-08 11:13:00 | 4608.00000 | 4609.98000 | 4602.76000 | 4605.68000 | 51.2010 | 235846.4600 | 4606.29001 2014-02-08 11:14:00 | 4605.67000 | 4608.99000 | 4602.48000 | 4603.00000 | 23.7020 | 109140.9300 | 4604.71001 2014-02-08 11:15:00 | 4602.10000 | 4607.00000 | 4597.10000 | 4600.42000 | 73.8490 | 339847.2400 | 4601.91998 2014-02-08 11:16:00 | 4604.92000 | 4611.00000 | 4598.97000 | 4600.10000 | 62.7090 | 288626.1300 | 4602.62999 2014-02-08 11:17:00 | 4603.84000 | 4606.14000 | 4600.00000 | 4603.15000 | 24.4370 | 112471.0900 | 4602.48998 2014-02-08 11:18:00 | 4603.16000 | 4605.10000 | 4601.09000 | 4602.63000 | 68.2970 | 314381.4700 | 4603.14996 2014-02-08 11:19:00 | 4604.89000 | 4604.89000 | 4602.43000 | 4603.99000 | 28.8300 | 132712.0200 | 4603.26000 2014-02-08 11:20:00 | 4603.99000 | 4604.18000 | 4601.00000 | 4601.00000 | 26.6140 | 122505.8800 | 4603.06002 2014-02-08 11:21:00 | 4601.00000 | 4602.92000 | 4600.00000 | 4602.91000 | 6.6990 | 30826.2600 | 4601.62000 2014-02-08 11:22:00 | 4603.00000 | 4603.00000 | 4600.00000 | 4600.00000 | 3.9930 | 18373.4500 | 4601.42000 2014-02-08 11:23:00 | 4599.99000 | 4600.54000 | 4597.14000 | 4597.14000 | 3.6610 | 16839.9900 | 4599.83000 2014-02-08 11:24:00 | 4597.90000 | 4601.01000 | 4597.87000 | 4601.01000 | 13.0750 | 60128.5600 | 4598.73999 2014-02-08 11:25:00 | 4601.01000 | 4601.01000 | 4598.01000 | 4599.00000 | 5.6900 | 26172.3100 | 4599.70000 2014-02-08 11:26:00 | 4598.38000 | 4598.38000 | 4590.68000 | 4592.18000 | 31.8350 | 146219.9400 | 4593.05997 2014-02-08 11:27:00 | 4594.00000 | 4603.95000 | 4587.00000 | 4593.21000 | 49.2720 | 226479.5500 | 4596.52002 2014-02-08 11:28:00 | 4593.51000 | 4600.01000 | 4592.34000 | 4598.06000 | 39.9730 | 183772.7700 | 4597.42003 2014-02-08 11:29:00 | 4596.60000 | 4599.28000 | 4594.23000 | 4595.19000 | 39.7500 | 182742.0500 | 4597.28000 2014-02-08 11:30:00 | 4597.75000 | 4601.99000 | 4596.01000 | 4600.99000 | 56.6770 | 260689.7000 | 4599.56996 2014-02-08 11:31:00 | 4601.55000 | 4601.55000 | 4597.05000 | 4600.00000 | 45.3470 | 208537.8400 | 4598.70997 2014-02-08 11:32:00 | 4600.00000 | 4600.00000 | 4596.92000 | 4596.92000 | 2.7300 | 12555.4400 | 4599.06000 2014-02-08 11:33:00 | 4596.00000 | 4601.00000 | 4596.00000 | 4600.00000 | 44.2100 | 203286.6200 | 4598.20000 2014-02-08 11:34:00 | 4600.00000 | 4606.00000 | 4600.00000 | 4604.15000 | 21.3240 | 98118.1800 | 4601.30002 2014-02-08 11:35:00 | 4606.00000 | 4608.00000 | 4603.00000 | 4605.00000 | 14.6610 | 67510.5300 | 4604.77000 2014-02-08 11:36:00 | 4605.00000 | 4609.86000 | 4602.59000 | 4609.86000 | 56.6200 | 260771.6800 | 4605.65000 2014-02-08 11:37:00 | 4609.86000 | 4620.00000 | 4605.77000 | 4618.29000 | 74.3111 | 342744.8700 | 4612.30002 2014-02-08 11:38:00 | 4615.00000 | 4617.12000 | 4611.42000 | 4614.00000 | 33.6360 | 155215.4800 | 4614.55997 2014-02-08 11:39:00 | 4614.00000 | 4618.00000 | 4613.99000 | 4615.00000 | 8.5710 | 39567.5000 | 4616.44000 2014-02-08 11:40:00 | 4614.99000 | 4616.90000 | 4614.99000 | 4616.90000 | 10.6220 | 49024.5100 | 4615.37000 2014-02-08 11:41:00 | 4616.90000 | 4619.00000 | 4616.90000 | 4618.94000 | 16.8050 | 77614.8900 | 4618.55998 2014-02-08 11:42:00 | 4618.93000 | 4619.99000 | 4618.86000 | 4618.86000 | 11.9500 | 55197.2900 | 4619.02000 2014-02-08 11:43:00 | 4618.01000 | 4618.99000 | 4614.40000 | 4614.42000 | 10.8480 | 50072.4100 | 4615.82000 2014-02-08 11:44:00 | 4614.42000 | 4614.42000 | 4610.00000 | 4610.21000 | 34.8070 | 160519.1000 | 4611.68998 2014-02-08 11:45:00 | 4610.21000 | 4614.00000 | 4608.00000 | 4610.00000 | 21.5190 | 99212.0100 | 4610.44000 2014-02-08 11:46:00 | 4609.99000 | 4609.99000 | 4605.36000 | 4608.01000 | 14.4150 | 66419.4100 | 4607.65998 2014-02-08 11:47:00 | 4607.41000 | 4608.98000 | 4604.99000 | 4604.99000 | 18.0780 | 83283.5800 | 4606.89999 2014-02-08 11:48:00 | 4604.98000 | 4606.61000 | 4602.21000 | 4602.21000 | 15.8310 | 72899.7000 | 4604.87000 2014-02-08 11:49:00 | 4602.41000 | 4605.26000 | 4600.40000 | 4603.00000 | 51.9079 | 238884.5100 | 4602.07998 2014-02-08 11:50:00 | 4600.41000 | 4603.00000 | 4600.40000 | 4603.00000 | 19.3610 | 89111.6700 | 4602.64000 2014-02-08 11:51:00 | 4603.01000 | 4606.60000 | 4601.01000 | 4604.00000 | 21.9740 | 101172.8700 | 4604.21002 2014-02-08 11:52:00 | 4603.89000 | 4603.89000 | 4602.00000 | 4602.00000 | 1.4100 | 6488.9000 | 4602.06000 2014-02-08 11:53:00 | 4603.00000 | 4603.00000 | 4602.01000 | 4603.00000 | 4.2620 | 19616.8000 | 4602.72000 2014-02-08 11:54:00 | 4603.01000 | 4603.98000 | 4600.00000 | 4600.00000 | 29.4450 | 135495.4900 | 4601.64997 2014-02-08 11:55:00 | 4599.99000 | 4599.99000 | 4595.00000 | 4595.01000 | 13.6890 | 62949.6300 | 4598.56000 2014-02-08 11:56:00 | 4595.01000 | 4597.56000 | 4593.52000 | 4595.00000 | 12.2480 | 56282.2800 | 4595.21999 2014-02-08 11:57:00 | 4595.00000 | 4595.01000 | 4593.00000 | 4594.00000 | 8.8940 | 40859.0900 | 4594.01001 2014-02-08 11:58:00 | 4591.84000 | 4595.12000 | 4590.99000 | 4595.12000 | 17.8860 | 82176.2900 | 4594.44998 2014-02-08 11:59:00 | 4597.99000 | 4597.99000 | 4595.37000 | 4597.99000 | 8.1840 | 37616.7100 | 4596.37001 2014-02-08 12:00:00 | 4597.99000 | 4599.00000 | 4597.99000 | 4598.00000 | 18.1880 | 83636.2300 | 4598.42999 2014-02-08 12:01:00 | 4599.98000 | 4599.98000 | 4595.04000 | 4599.83000 | 44.0840 | 202654.7900 | 4597.01004 2014-02-08 12:02:00 | 4598.34000 | 4599.54000 | 4592.02000 | 4592.70000 | 100.1270 | 460187.8000 | 4596.03994 2014-02-08 12:03:00 | 4594.16000 | 4596.75000 | 4593.19000 | 4596.75000 | 11.5480 | 53056.4600 | 4594.42999 2014-02-08 12:04:00 | 4596.67000 | 4596.67000 | 4594.01000 | 4596.01000 | 32.8900 | 151135.4000 | 4595.18000 2014-02-08 12:05:00 | 4593.86000 | 4595.74000 | 4593.86000 | 4594.39000 | 2.1030 | 9663.3300 | 4595.02000 2014-02-08 12:06:00 | 4594.98000 | 4598.00000 | 4594.45000 | 4598.00000 | 53.7100 | 246836.0600 | 4595.72000 2014-02-08 12:07:00 | 4598.00000 | 4598.00000 | 4598.00000 | 4598.00000 | 3.5020 | 16102.2000 | 4598.00000 2014-02-08 12:08:00 | 4598.00000 | 4599.00000 | 4596.03000 | 4599.00000 | 4.7800 | 21974.0200 | 4597.08000 2014-02-08 12:09:00 | 4599.00000 | 4599.97000 | 4595.92000 | 4596.36000 | 60.5969 | 278621.7000 | 4597.94996 2014-02-08 12:10:00 | 4599.00000 | 4599.97000 | 4597.62000 | 4599.97000 | 4.8300 | 22211.6400 | 4598.68000 2014-02-08 12:11:00 | 4599.97000 | 4603.65000 | 4599.97000 | 4601.22000 | 19.0420 | 87611.0100 | 4600.94001 2014-02-08 12:12:00 | 4601.70000 | 4601.70000 | 4597.15000 | 4599.66000 | 55.5719 | 255652.6100 | 4600.39002 2014-02-08 12:13:00 | 4601.00000 | 4602.99000 | 4597.63000 | 4601.04000 | 81.4489 | 374740.8700 | 4600.92998 2014-02-08 12:14:00 | 4601.01000 | 4601.01000 | 4600.01000 | 4600.01000 | 1.5200 | 6993.0400 | 4600.68000 2014-02-08 12:15:00 | 4598.17000 | 4599.99000 | 4598.17000 | 4599.99000 | 2.9920 | 13760.3400 | 4599.04000 2014-02-08 12:16:00 | 4599.98000 | 4603.55000 | 4598.99000 | 4600.87000 | 45.5280 | 209477.4100 | 4601.06998 2014-02-08 12:17:00 | 4603.00000 | 4605.01000 | 4603.00000 | 4605.01000 | 7.9760 | 36723.8100 | 4604.28999 2014-02-08 12:18:00 | 4602.95000 | 4606.61000 | 4602.95000 | 4604.97000 | 36.2010 | 166692.6100 | 4604.64001 2014-02-08 12:19:00 | 4605.00000 | 4611.66000 | 4605.00000 | 4609.68000 | 9.9140 | 45695.5800 | 4609.20001 2014-02-08 12:20:00 | 4609.99000 | 4610.00000 | 4604.20000 | 4605.94000 | 9.4910 | 43736.1000 | 4608.17000 2014-02-08 12:21:00 | 4605.50000 | 4620.00000 | 4604.00000 | 4605.12000 | 41.2120 | 189992.5900 | 4610.13002 2014-02-08 12:22:00 | 4607.45000 | 4608.98000 | 4600.11000 | 4606.00000 | 108.5711 | 500158.6300 | 4606.74002 2014-02-08 12:23:00 | 4605.98000 | 4606.03000 | 4604.00000 | 4605.98000 | 6.3310 | 29158.2700 | 4605.63000 2014-02-08 12:24:00 | 4606.03000 | 4606.92000 | 4602.12000 | 4604.01000 | 70.8160 | 326130.8300 | 4605.32994 2014-02-08 12:25:00 | 4602.00000 | 4605.35000 | 4601.99000 | 4605.35000 | 18.8820 | 86917.4300 | 4603.19001 2014-02-08 12:26:00 | 4601.90000 | 4602.00000 | 4601.60000 | 4602.00000 | 3.1000 | 14265.6100 | 4601.81000 2014-02-08 12:27:00 | 4601.61000 | 4601.61000 | 4601.61000 | 4601.61000 | 1.0000 | 4601.6100 | 4601.61000 2014-02-08 12:28:00 | 4601.02000 | 4603.00000 | 4601.01000 | 4601.02000 | 7.7050 | 35455.7900 | 4601.65999 2014-02-08 12:29:00 | 4601.01000 | 4603.99000 | 4599.99000 | 4600.00000 | 22.9060 | 105387.1700 | 4600.84998 2014-02-08 12:30:00 | 4600.00000 | 4600.00000 | 4600.00000 | 4600.00000 | 1.8200 | 8372.0000 | 4600.00000 2014-02-08 12:31:00 | 4601.01000 | 4601.01000 | 4598.10000 | 4598.10000 | 20.3410 | 93572.6700 | 4600.20000 2014-02-08 12:32:00 | 4600.09000 | 4602.51000 | 4597.99000 | 4598.02000 | 28.5840 | 131463.9400 | 4599.21003 2014-02-08 12:33:00 | 4596.00000 | 4599.96000 | 4596.00000 | 4597.08000 | 47.8210 | 219865.1400 | 4597.67001 2014-02-08 12:34:00 | 4597.03000 | 4597.03000 | 4597.03000 | 4597.03000 | 0.5060 | 2326.1000 | 4597.03000 2014-02-08 12:35:00 | 4597.05000 | 4597.06000 | 4597.05000 | 4597.06000 | 0.8200 | 3769.5900 | 4597.06000 2014-02-08 12:36:00 | 4597.99000 | 4604.00000 | 4596.40000 | 4596.40000 | 69.0830 | 317833.8100 | 4600.75005 2014-02-08 12:37:00 | 4601.03000 | 4602.98000 | 4598.22000 | 4599.12000 | 38.3600 | 176506.5400 | 4601.32000 2014-02-08 12:38:00 | 4600.95000 | 4603.00000 | 4598.99000 | 4598.99000 | 4.9350 | 22702.9600 | 4600.40001 2014-02-08 12:39:00 | 4601.86000 | 4602.83000 | 4599.00000 | 4601.37000 | 84.2880 | 387803.9100 | 4600.93996 2014-02-08 12:40:00 | 4601.07000 | 4601.07000 | 4597.00000 | 4597.00000 | 10.4430 | 48014.2100 | 4597.74001 2014-02-08 12:41:00 | 4596.91000 | 4600.91000 | 4595.00000 | 4596.91000 | 115.9371 | 533044.0700 | 4597.69993 2014-02-08 12:42:00 | 4597.00000 | 4597.00000 | 4586.83000 | 4587.72000 | 58.5050 | 268477.7600 | 4588.96994 2014-02-08 12:43:00 | 4584.54000 | 4598.32000 | 4584.54000 | 4596.99000 | 120.6761 | 553803.0800 | 4589.16990 2014-02-08 12:44:00 | 4599.00000 | 4599.00000 | 4592.12000 | 4593.09000 | 58.9690 | 271030.1400 | 4596.14999 2014-02-08 12:45:00 | 4595.02000 | 4598.41000 | 4595.02000 | 4596.74000 | 25.6530 | 117925.8400 | 4596.96002 2014-02-08 12:46:00 | 4597.10000 | 4598.79000 | 4595.00000 | 4595.55000 | 31.6190 | 145365.0100 | 4597.38999 2014-02-08 12:47:00 | 4597.79000 | 4597.80000 | 4590.85000 | 4591.76000 | 59.2311 | 272131.1700 | 4594.40001 2014-02-08 12:48:00 | 4597.68000 | 4597.78000 | 4592.14000 | 4597.78000 | 29.4780 | 135446.7600 | 4594.83999 2014-02-08 12:49:00 | 4595.00000 | 4597.04000 | 4595.00000 | 4597.03000 | 4.8840 | 22451.7100 | 4596.99000 2014-02-08 12:50:00 | 4596.99000 | 4597.74000 | 4593.34000 | 4597.01000 | 5.7580 | 26460.6900 | 4595.46000 2014-02-08 12:51:00 | . | . | . | . | . | . | . 2014-02-08 12:52:00 | 4597.50000 | 4597.50000 | 4596.01000 | 4596.02000 | 0.7100 | 3263.9500 | 4597.11000 2014-02-08 12:53:00 | 4596.01000 | 4596.01000 | 4595.00000 | 4595.00000 | 3.2560 | 14961.7700 | 4595.14000 2014-02-08 12:54:00 | 4595.00000 | 4595.03000 | 4595.00000 | 4595.03000 | 2.2790 | 10472.0300 | 4595.01000 2014-02-08 12:55:00 | 4594.00000 | 4594.00000 | 4593.97000 | 4593.97000 | 1.7100 | 7855.7200 | 4593.99000 2014-02-08 12:56:00 | 4595.93000 | 4595.93000 | 4594.02000 | 4594.02000 | 5.4360 | 24983.4600 | 4595.93000 2014-02-08 12:57:00 | 4597.00000 | 4597.00000 | 4593.00000 | 4594.83000 | 50.6880 | 232908.3000 | 4594.93998 2014-02-08 12:58:00 | 4594.72000 | 4596.74000 | 4593.00000 | 4593.00000 | 18.4080 | 84576.2200 | 4594.53999 2014-02-08 12:59:00 | 4593.00000 | 4595.48000 | 4592.07000 | 4592.07000 | 25.2590 | 116027.8600 | 4593.52999 2014-02-08 13:00:00 | 4592.00000 | 4592.01000 | 4591.97000 | 4592.00000 | 12.3930 | 56908.6400 | 4592.00001 2014-02-08 13:01:00 | 4591.00000 | 4591.99000 | 4591.00000 | 4591.00000 | 10.5800 | 48573.1000 | 4591.03000 2014-02-08 13:02:00 | 4591.00000 | 4591.00000 | 4590.00000 | 4590.00000 | 1.4700 | 6747.4100 | 4590.07000 2014-02-08 13:03:00 | 4590.00000 | 4590.07000 | 4590.00000 | 4590.00000 | 13.1600 | 60404.5200 | 4590.01000 2014-02-08 13:04:00 | 4590.07000 | 4591.00000 | 4585.13000 | 4586.87000 | 92.1481 | 422764.3000 | 4587.87996 2014-02-08 13:05:00 | 4587.78000 | 4588.71000 | 4579.61000 | 4581.98000 | 146.8849 | 673351.1500 | 4584.20984 2014-02-08 13:06:00 | 4580.01000 | 4589.00000 | 4580.01000 | 4586.00000 | 138.5410 | 635282.6100 | 4585.52003 2014-02-08 13:07:00 | 4586.00000 | 4586.00000 | 4585.99999 | 4586.00000 | 11.0970 | 50890.8400 | 4585.99999 2014-02-08 13:08:00 | 4586.00000 | 4586.13000 | 4580.24000 | 4581.61000 | 39.4100 | 180638.3600 | 4583.57000 2014-02-08 13:09:00 | 4581.91000 | 4586.50000 | 4580.20000 | 4582.40000 | 100.0560 | 458617.9000 | 4583.60991 2014-02-08 13:10:00 | 4580.10000 | 4584.43000 | 4579.98000 | 4579.98000 | 64.0900 | 293681.4800 | 4582.33000 2014-02-08 13:11:00 | 4575.50000 | 4584.29000 | 4575.50000 | 4580.61000 | 99.2150 | 454526.6800 | 4581.22989 2014-02-08 13:12:00 | 4581.26000 | 4583.34000 | 4575.48000 | 4576.22000 | 129.8089 | 594451.9900 | 4579.43997 2014-02-08 13:13:00 | 4575.53000 | 4582.00000 | 4575.00000 | 4580.12000 | 26.5680 | 121635.4900 | 4578.26999 2014-02-08 13:14:00 | 4580.12000 | 4584.00000 | 4578.50000 | 4584.00000 | 82.5700 | 378200.3700 | 4580.36000 2014-02-08 13:15:00 | 4583.99000 | 4584.17000 | 4583.99000 | 4584.08000 | 1.7800 | 8159.5900 | 4584.04000 2014-02-08 13:16:00 | 4584.08000 | 4585.00000 | 4579.48000 | 4583.90000 | 78.1640 | 358137.3800 | 4581.87007 2014-02-08 13:17:00 | 4580.39000 | 4589.00000 | 4580.20000 | 4584.91000 | 91.0741 | 417575.6500 | 4585.01008 2014-02-08 13:18:00 | 4584.91000 | 4584.91000 | 4581.29000 | 4582.71000 | 23.7040 | 108653.0900 | 4583.74002 2014-02-08 13:19:00 | 4582.78000 | 4586.78000 | 4581.02000 | 4581.75000 | 143.6089 | 658231.2900 | 4583.49996 2014-02-08 13:20:00 | 4583.05000 | 4584.69000 | 4581.00000 | 4581.40000 | 43.4530 | 199128.7900 | 4582.62003 2014-02-08 13:21:00 | 4581.50000 | 4581.50000 | 4575.01000 | 4577.15000 | 73.1670 | 334908.5900 | 4577.31995 2014-02-08 13:22:00 | 4577.99000 | 4578.00000 | 4574.00000 | 4574.37000 | 12.6990 | 58098.6000 | 4575.05000 2014-02-08 13:23:00 | 4573.99000 | 4573.99000 | 4571.00000 | 4571.01000 | 3.7820 | 17289.3200 | 4571.48000 2014-02-08 13:24:00 | 4571.80000 | 4579.97000 | 4571.79000 | 4575.15000 | 48.5070 | 221918.8400 | 4574.98997 2014-02-08 13:25:00 | 4575.00000 | 4577.85000 | 4575.00000 | 4577.68000 | 5.3800 | 24614.3000 | 4575.15000 2014-02-08 13:26:00 | 4575.23000 | 4575.24000 | 4571.99000 | 4574.99000 | 5.1410 | 23513.7200 | 4573.76000 2014-02-08 13:27:00 | 4574.99000 | 4574.99000 | 4570.12000 | 4570.21000 | 1.6680 | 7626.2200 | 4572.07000 2014-02-08 13:28:00 | 4571.49000 | 4571.49000 | 4568.00000 | 4568.00000 | 25.0050 | 114256.4800 | 4569.34997 2014-02-08 13:29:00 | 4569.46000 | 4570.00000 | 4565.10000 | 4569.68000 | 107.6990 | 491976.7300 | 4568.06998 2014-02-08 13:30:00 | 4568.53000 | 4570.00000 | 4566.49000 | 4567.00000 | 58.3320 | 266457.7900 | 4567.95003 2014-02-08 13:31:00 | 4567.00000 | 4573.93000 | 4566.45000 | 4567.00000 | 50.2430 | 229565.8400 | 4569.11003 2014-02-08 13:32:00 | 4567.00000 | 4569.11000 | 4566.24000 | 4567.02000 | 7.0840 | 32352.3500 | 4566.96001 2014-02-08 13:33:00 | 4565.11000 | 4569.00000 | 4565.00000 | 4567.01000 | 39.7740 | 181625.2900 | 4566.43004 2014-02-08 13:34:00 | 4567.04000 | 4574.99000 | 4567.00000 | 4571.41000 | 86.8989 | 397235.8000 | 4571.23998 2014-02-08 13:35:00 | 4570.33000 | 4573.99000 | 4569.00000 | 4570.02000 | 158.5049 | 724576.5400 | 4571.31982 2014-02-08 13:36:00 | 4570.00000 | 4570.00000 | 4565.39000 | 4567.83000 | 111.4231 | 508972.7300 | 4567.93007 2014-02-08 13:37:00 | 4565.32000 | 4573.87000 | 4565.00000 | 4572.33000 | 157.3160 | 718894.8000 | 4569.74986 2014-02-08 13:38:00 | 4572.71000 | 4573.38000 | 4568.01000 | 4569.00000 | 52.2290 | 238750.9200 | 4571.22999 2014-02-08 13:39:00 | 4569.17000 | 4579.00000 | 4568.16000 | 4575.00000 | 177.8639 | 813010.5600 | 4570.97015 2014-02-08 13:40:00 | 4578.06000 | 4578.67000 | 4572.97000 | 4576.12000 | 57.6870 | 263983.7500 | 4576.13996 2014-02-08 13:41:00 | 4577.00000 | 4580.00000 | 4569.99000 | 4576.01000 | 116.3500 | 532206.8600 | 4574.19000 2014-02-08 13:42:00 | 4576.00000 | 4580.00000 | 4575.00000 | 4577.08000 | 8.1800 | 37439.5000 | 4576.96000 2014-02-08 13:43:00 | 4578.00000 | 4580.00000 | 4578.00000 | 4580.00000 | 2.7900 | 12775.4000 | 4579.00000 2014-02-08 13:44:00 | 4580.00000 | 4580.00000 | 4578.50000 | 4579.98000 | 9.2960 | 42566.5100 | 4579.00999 2014-02-08 13:45:00 | 4578.62000 | 4579.99000 | 4577.99000 | 4577.99000 | 13.5280 | 61933.6700 | 4578.17999 2014-02-08 13:46:00 | 4577.99000 | 4578.01000 | 4577.99000 | 4578.01000 | 2.6590 | 12172.9100 | 4578.00000 2014-02-08 13:47:00 | 4578.03000 | 4579.98000 | 4577.20000 | 4577.39000 | 8.0190 | 36709.7200 | 4577.84000 2014-02-08 13:48:00 | 4577.40000 | 4577.99000 | 4576.10000 | 4576.10000 | 6.6070 | 30241.7300 | 4577.23000 2014-02-08 13:49:00 | 4575.00000 | 4575.00000 | 4568.28000 | 4570.69000 | 43.5050 | 198897.7000 | 4571.83995 2014-02-08 13:50:00 | 4572.99000 | 4573.99000 | 4568.11000 | 4570.37000 | 121.7191 | 556525.3700 | 4572.20998 2014-02-08 13:51:00 | 4570.38000 | 4573.98000 | 4568.20000 | 4573.98000 | 57.2120 | 261497.3900 | 4570.67003 2014-02-08 13:52:00 | 4573.08000 | 4573.99000 | 4570.33000 | 4573.50000 | 4.3280 | 19788.3500 | 4572.17000 2014-02-08 13:53:00 | 4573.50000 | 4574.90000 | 4573.50000 | 4573.52000 | 0.8640 | 3951.5400 | 4573.55000 2014-02-08 13:54:00 | 4573.51000 | 4573.52000 | 4572.38000 | 4573.20000 | 3.1640 | 14468.9800 | 4573.00000 2014-02-08 13:55:00 | 4572.94000 | 4572.94000 | 4570.00000 | 4572.00000 | 3.1170 | 14248.4600 | 4571.21000 2014-02-08 13:56:00 | 4571.99000 | 4572.00000 | 4569.01000 | 4569.01000 | 1.8600 | 8502.7000 | 4571.34000 2014-02-08 13:57:00 | 4570.99000 | 4571.99000 | 4569.00000 | 4570.00000 | 14.0500 | 64216.6800 | 4570.58000 2014-02-08 13:58:00 | 4569.99000 | 4570.19000 | 4569.99000 | 4569.99000 | 4.6750 | 21365.0000 | 4570.04999 2014-02-08 13:59:00 | 4569.95000 | 4572.00000 | 4569.95000 | 4572.00000 | 3.6680 | 16767.1000 | 4571.18000 2014-02-08 14:00:00 | 4570.27000 | 4570.27000 | 4568.99000 | 4568.99000 | 3.7100 | 16955.1400 | 4570.12000 2014-02-08 14:01:00 | 4569.01000 | 4569.01000 | 4569.01000 | 4569.01000 | 0.1800 | 822.4200 | 4569.01000 2014-02-08 14:02:00 | 4569.10000 | 4571.80000 | 4569.10000 | 4571.80000 | 4.4280 | 20237.9900 | 4570.46000 2014-02-08 14:03:00 | 4571.80000 | 4571.88000 | 4569.00000 | 4569.54000 | 8.9790 | 41040.2100 | 4570.69000 2014-02-08 14:04:00 | 4570.00000 | 4571.00000 | 4566.01000 | 4571.00000 | 26.0360 | 118961.7500 | 4569.12998 2014-02-08 14:05:00 | 4570.92000 | 4571.00000 | 4570.89000 | 4571.00000 | 1.6700 | 7633.4100 | 4570.91000 2014-02-08 14:06:00 | 4571.00000 | 4571.00000 | 4571.00000 | 4571.00000 | 0.3720 | 1700.4100 | 4571.00000 2014-02-08 14:07:00 | 4573.00000 | 4573.27000 | 4572.00000 | 4573.25000 | 6.8180 | 31177.9800 | 4572.89000 2014-02-08 14:08:00 | 4573.25000 | 4573.98000 | 4571.00000 | 4571.00000 | 5.5380 | 25317.0900 | 4571.52000 2014-02-08 14:09:00 | 4571.11000 | 4573.99000 | 4571.00000 | 4571.00000 | 25.3490 | 115899.4900 | 4572.14999 2014-02-08 14:10:00 | 4570.00000 | 4570.00000 | 4566.13000 | 4568.04000 | 127.2660 | 581404.5400 | 4568.41989 2014-02-08 14:11:00 | 4568.38000 | 4571.01000 | 4566.01000 | 4571.01000 | 138.2520 | 631517.2600 | 4567.87006 2014-02-08 14:12:00 | 4571.01000 | 4571.01000 | 4571.01000 | 4571.01000 | 0.4710 | 2152.9500 | 4571.01000 2014-02-08 14:13:00 | 4566.50000 | 4570.87000 | 4566.06000 | 4569.70000 | 146.6579 | 669965.6500 | 4568.21993 2014-02-08 14:14:00 | 4567.75000 | 4570.98000 | 4566.10000 | 4567.99000 | 212.6768 | 971645.9100 | 4568.64985 2014-02-08 14:15:00 | 4567.67000 | 4570.94000 | 4567.16000 | 4569.39000 | 180.6712 | 825492.1000 | 4569.03005 2014-02-08 14:16:00 | 4570.93000 | 4571.00000 | 4566.81000 | 4567.19000 | 146.1530 | 667719.0900 | 4568.63010 2014-02-08 14:17:00 | 4567.25000 | 4569.90000 | 4566.83000 | 4568.98000 | 65.9920 | 301467.2800 | 4568.24003 2014-02-08 14:18:00 | 4568.06000 | 4568.93000 | 4568.06000 | 4568.93000 | 1.0460 | 4778.2100 | 4568.08000 2014-02-08 14:19:00 | 4567.00000 | 4570.00000 | 4567.00000 | 4568.56000 | 41.8570 | 191208.1800 | 4568.12997 2014-02-08 14:20:00 | 4568.00000 | 4568.07000 | 4567.99000 | 4568.00000 | 5.0700 | 23159.8600 | 4568.02000 2014-02-08 14:21:00 | 4566.81000 | 4570.70000 | 4566.50000 | 4569.64000 | 40.8460 | 186601.2400 | 4568.40996 2014-02-08 14:22:00 | 4568.62000 | 4570.99000 | 4567.08000 | 4568.71000 | 78.2690 | 357607.3300 | 4568.94998 2014-02-08 14:23:00 | 4570.08000 | 4571.00000 | 4567.68000 | 4571.00000 | 82.1840 | 375572.6200 | 4569.90007 2014-02-08 14:24:00 | 4570.50000 | 4573.98000 | 4570.50000 | 4573.13000 | 38.1010 | 174227.6200 | 4572.78001 2014-02-08 14:25:00 | 4572.19000 | 4575.57000 | 4570.25000 | 4571.91000 | 150.7930 | 689511.5900 | 4572.57010 2014-02-08 14:26:00 | 4572.16000 | 4574.58000 | 4571.04000 | 4571.13000 | 29.0860 | 132992.7200 | 4572.39997 2014-02-08 14:27:00 | 4571.92000 | 4571.94000 | 4568.22000 | 4571.16000 | 2.6500 | 12114.2500 | 4571.41000 2014-02-08 14:28:00 | 4571.06000 | 4571.11000 | 4567.45000 | 4571.07000 | 42.3270 | 193411.6100 | 4569.45997 2014-02-08 14:29:00 | 4572.74000 | 4572.74000 | 4570.04000 | 4571.15000 | 4.3600 | 19930.0200 | 4571.11000 2014-02-08 14:30:00 | 4571.15000 | 4574.93000 | 4571.15000 | 4572.05000 | 103.7499 | 474451.3800 | 4573.03000 2014-02-08 14:31:00 | 4572.76000 | 4574.90000 | 4571.71000 | 4574.32000 | 140.0100 | 640333.0900 | 4573.48000 2014-02-08 14:32:00 | 4572.25000 | 4572.25000 | 4572.25000 | 4572.25000 | 1.0000 | 4572.2500 | 4572.25000 2014-02-08 14:33:00 | 4574.00000 | 4574.87000 | 4571.46000 | 4574.02000 | 34.4090 | 157329.2400 | 4572.32999 2014-02-08 14:34:00 | 4574.49000 | 4578.00000 | 4573.99000 | 4574.98000 | 25.9800 | 118891.3400 | 4576.26000 2014-02-08 14:35:00 | 4575.03000 | 4576.99000 | 4572.21000 | 4575.01000 | 19.2040 | 87849.8800 | 4574.56002 2014-02-08 14:36:00 | 4575.50000 | 4575.50000 | 4572.50000 | 4572.50000 | 6.0070 | 27479.4300 | 4574.57000 2014-02-08 14:37:00 | 4574.99000 | 4575.50000 | 4573.13000 | 4575.00000 | 8.7880 | 40204.5300 | 4574.94000 2014-02-08 14:38:00 | 4573.01000 | 4573.01000 | 4572.10000 | 4572.42000 | 6.7230 | 30741.2500 | 4572.55000 2014-02-08 14:39:00 | 4572.10000 | 4572.10000 | 4572.10000 | 4572.10000 | 0.0100 | 45.7200 | 4572.10000 2014-02-08 14:40:00 | 4573.90000 | 4575.00000 | 4571.00000 | 4572.65000 | 21.5370 | 98479.1200 | 4572.55999 2014-02-08 14:41:00 | . | . | . | . | . | . | . 2014-02-08 14:42:00 | 4573.00000 | 4573.00000 | 4573.00000 | 4573.00000 | 1.1800 | 5396.1400 | 4573.00000 2014-02-08 14:43:00 | 4573.00000 | 4574.00000 | 4573.00000 | 4573.99000 | 4.9540 | 22655.0100 | 4573.07000 2014-02-08 14:44:00 | 4573.99000 | 4574.24000 | 4567.71000 | 4574.11000 | 67.5570 | 308784.2900 | 4570.71996 2014-02-08 14:45:00 | 4572.00000 | 4574.00000 | 4571.99000 | 4572.00000 | 9.3940 | 42956.1100 | 4572.72001 2014-02-08 14:46:00 | 4572.34000 | 4572.35000 | 4572.30000 | 4572.35000 | 1.0200 | 4663.7800 | 4572.33000 2014-02-08 14:47:00 | 4568.91000 | 4572.28000 | 4567.38000 | 4570.00000 | 12.4610 | 56939.1900 | 4569.39000 2014-02-08 14:48:00 | 4569.92000 | 4573.50000 | 4569.92000 | 4572.67000 | 48.7470 | 222889.4800 | 4572.36997 2014-02-08 14:49:00 | 4571.94000 | 4571.94000 | 4567.52000 | 4567.52000 | 79.3930 | 362791.7100 | 4569.57005 2014-02-08 14:50:00 | 4568.67000 | 4571.69000 | 4568.02000 | 4570.00000 | 45.4090 | 207508.8000 | 4569.76999 2014-02-08 14:51:00 | 4569.89000 | 4569.89000 | 4566.00000 | 4566.00000 | 7.1740 | 32765.4800 | 4567.25001 2014-02-08 14:52:00 | 4565.00000 | 4569.65000 | 4561.04000 | 4562.78000 | 197.0442 | 899599.2700 | 4565.47018 2014-02-08 14:53:00 | 4561.35000 | 4561.35000 | 4555.11000 | 4559.00000 | 125.9369 | 574029.3400 | 4558.06992 2014-02-08 14:54:00 | 4559.00000 | 4561.32000 | 4558.00000 | 4558.09000 | 74.6230 | 340218.8600 | 4559.17005 2014-02-08 14:55:00 | 4560.21000 | 4561.18000 | 4558.00000 | 4559.80000 | 46.9200 | 213922.1300 | 4559.30000 2014-02-08 14:56:00 | 4559.90000 | 4559.90000 | 4556.03000 | 4556.04000 | 18.4150 | 83940.5800 | 4558.26998 2014-02-08 14:57:00 | 4555.40000 | 4560.55000 | 4554.99000 | 4554.99000 | 36.5850 | 166799.2600 | 4559.22996 2014-02-08 14:58:00 | 4552.02000 | 4554.00000 | 4551.14000 | 4554.00000 | 10.7050 | 48739.8900 | 4552.99999 2014-02-08 14:59:00 | 4553.99000 | 4559.73000 | 4553.99000 | 4555.00000 | 78.8961 | 359510.4100 | 4556.75993 2014-02-08 15:00:00 | 4554.78000 | 4557.07000 | 4551.00000 | 4553.99000 | 40.0550 | 182432.3400 | 4554.54996 2014-02-08 15:01:00 | 4551.54000 | 4553.99000 | 4550.02000 | 4553.98000 | 11.7470 | 53455.6800 | 4550.57999 2014-02-08 15:02:00 | 4551.05000 | 4551.05000 | 4546.00000 | 4549.29000 | 84.0451 | 382294.0400 | 4548.67991 2014-02-08 15:03:00 | 4549.99000 | 4549.99000 | 4546.00000 | 4546.00000 | 91.9651 | 418248.9500 | 4547.90990 2014-02-08 15:04:00 | 4548.75000 | 4549.90000 | 4545.00000 | 4545.00000 | 99.7859 | 453640.6600 | 4546.13991 2014-02-08 15:05:00 | 4545.00000 | 4547.00000 | 4542.98000 | 4545.00000 | 32.3820 | 147183.3600 | 4545.22001 2014-02-08 15:06:00 | 4546.99000 | 4547.01000 | 4543.00000 | 4546.03000 | 31.4500 | 142957.1000 | 4545.54000 2014-02-08 15:07:00 | 4546.99000 | 4551.75000 | 4546.88000 | 4546.88000 | 31.5240 | 143402.7000 | 4549.00003 2014-02-08 15:08:00 | 4548.04000 | 4550.08000 | 4546.89000 | 4549.98000 | 18.5550 | 84405.9500 | 4548.95998 2014-02-08 15:09:00 | 4549.98000 | 4550.06000 | 4546.89000 | 4550.00000 | 65.9200 | 299854.1300 | 4548.76000 2014-02-08 15:10:00 | 4550.00000 | 4559.41000 | 4550.00000 | 4555.04000 | 74.7911 | 340485.5700 | 4552.49002 2014-02-08 15:11:00 | 4554.99000 | 4559.36000 | 4554.24000 | 4554.28000 | 106.8831 | 486965.8100 | 4556.06007 2014-02-08 15:12:00 | 4554.28000 | 4558.00000 | 4550.00000 | 4550.27000 | 78.0689 | 355384.6100 | 4552.18998 2014-02-08 15:13:00 | 4551.01000 | 4554.00000 | 4545.03000 | 4553.03000 | 115.4901 | 525474.2600 | 4549.95000 2014-02-08 15:14:00 | 4553.99000 | 4557.00000 | 4550.00000 | 4556.12000 | 125.7520 | 572566.5100 | 4553.14006 2014-02-08 15:15:00 | 4556.13000 | 4559.12000 | 4556.13000 | 4559.12000 | 14.5330 | 66235.3800 | 4557.58001 2014-02-08 15:16:00 | 4559.14000 | 4559.14000 | 4558.99000 | 4559.00000 | 5.9160 | 26971.1500 | 4559.01999 2014-02-08 15:17:00 | 4559.00000 | 4559.01000 | 4552.00000 | 4552.00000 | 12.3550 | 56309.9100 | 4557.65999 2014-02-08 15:18:00 | 4552.01000 | 4553.66000 | 4549.04000 | 4550.76000 | 74.9581 | 341164.2100 | 4551.39997 2014-02-08 15:19:00 | 4553.04000 | 4554.97000 | 4553.02000 | 4554.55000 | 1.5800 | 7194.3000 | 4553.35000 2014-02-08 15:20:00 | 4554.55000 | 4558.92000 | 4550.00000 | 4552.39000 | 127.1500 | 578894.8900 | 4552.85000 2014-02-08 15:21:00 | 4552.77000 | 4553.88000 | 4549.04000 | 4550.38000 | 27.8920 | 126911.3600 | 4550.10001 2014-02-08 15:22:00 | 4550.37000 | 4550.43000 | 4549.98000 | 4549.98000 | 0.7090 | 3226.1700 | 4550.32000 2014-02-08 15:23:00 | 4548.99000 | 4549.00000 | 4548.00000 | 4548.02000 | 12.2560 | 55746.2700 | 4548.48999 2014-02-08 15:24:00 | 4547.90000 | 4547.90000 | 4545.00000 | 4545.00000 | 10.5180 | 47828.8700 | 4547.33000 2014-02-08 15:25:00 | 4548.96000 | 4548.98000 | 4535.26000 | 4540.00000 | 79.7431 | 362163.5900 | 4541.63005 2014-02-08 15:26:00 | 4541.32000 | 4544.24000 | 4535.10000 | 4538.02000 | 94.3819 | 428399.4300 | 4539.00004 2014-02-08 15:27:00 | 4538.03000 | 4544.99000 | 4535.01000 | 4544.65000 | 83.3590 | 378418.8800 | 4539.62998 2014-02-08 15:28:00 | 4544.99000 | 4549.93000 | 4544.99000 | 4549.93000 | 38.1680 | 173564.4100 | 4547.37998 2014-02-08 15:29:00 | 4549.51000 | 4549.76000 | 4540.15000 | 4548.00000 | 21.6190 | 98291.8900 | 4546.55000 2014-02-08 15:30:00 | 4549.88000 | 4550.97000 | 4546.49000 | 4548.44000 | 67.0680 | 305075.4900 | 4548.74997 2014-02-08 15:31:00 | 4549.42000 | 4550.79000 | 4547.29000 | 4550.79000 | 31.2080 | 141981.5900 | 4549.52999 2014-02-08 15:32:00 | 4551.00000 | 4552.14000 | 4546.25000 | 4552.11000 | 60.0050 | 272962.7000 | 4548.99993 2014-02-08 15:33:00 | 4554.98000 | 4558.04000 | 4548.26000 | 4552.81000 | 42.9140 | 195340.9300 | 4551.92004 2014-02-08 15:34:00 | 4554.30000 | 4554.43000 | 4550.22000 | 4552.80000 | 168.2239 | 765810.6200 | 4552.33014 2014-02-08 15:35:00 | 4551.79000 | 4554.48000 | 4550.35000 | 4552.91000 | 99.8510 | 454570.6800 | 4552.49002 2014-02-08 15:36:00 | 4553.00000 | 4553.01000 | 4551.00000 | 4552.08000 | 11.2320 | 51131.5000 | 4552.31000 2014-02-08 15:37:00 | 4552.08000 | 4553.98000 | 4552.08000 | 4553.98000 | 0.3840 | 1748.4100 | 4553.14000 2014-02-08 15:38:00 | 4553.90000 | 4555.00000 | 4550.53000 | 4550.56000 | 42.5530 | 193706.0000 | 4552.11003 2014-02-08 15:39:00 | 4553.75000 | 4554.99000 | 4549.00000 | 4551.11000 | 90.4379 | 411653.5600 | 4551.77996 2014-02-08 15:40:00 | 4551.02000 | 4552.39000 | 4549.31000 | 4551.99000 | 10.3280 | 46998.2200 | 4550.56000 2014-02-08 15:41:00 | 4550.95000 | 4552.05000 | 4549.99000 | 4550.00000 | 8.2800 | 37681.7100 | 4550.93000 2014-02-08 15:42:00 | 4551.00000 | 4553.02000 | 4551.00000 | 4553.02000 | 1.3330 | 6068.5200 | 4552.53000 2014-02-08 15:43:00 | 4553.03000 | 4553.03000 | 4549.49000 | 4550.48000 | 31.9960 | 145612.6500 | 4550.95997 2014-02-08 15:44:00 | 4550.01000 | 4552.95000 | 4548.94000 | 4550.54000 | 56.1860 | 255682.8100 | 4550.64995 2014-02-08 15:45:00 | 4548.99000 | 4549.99000 | 4548.99000 | 4549.38000 | 2.1070 | 9585.7700 | 4549.49000 2014-02-08 15:46:00 | 4549.10000 | 4549.69000 | 4549.10000 | 4549.69000 | 3.2660 | 14857.8000 | 4549.23000 2014-02-08 15:47:00 | . | . | . | . | . | . | . 2014-02-08 15:48:00 | . | . | . | . | . | . | . 2014-02-08 15:49:00 | 4549.11000 | 4549.11000 | 4546.00000 | 4546.00000 | 6.6160 | 30082.7000 | 4546.95999 2014-02-08 15:50:00 | 4546.00000 | 4546.00000 | 4546.00000 | 4546.00000 | 1.4680 | 6673.5300 | 4546.00000 2014-02-08 15:51:00 | 4545.96000 | 4549.97000 | 4545.96000 | 4548.35000 | 66.0930 | 300613.4400 | 4548.34004 2014-02-08 15:52:00 | 4548.99000 | 4548.99000 | 4548.99000 | 4548.99000 | 0.1040 | 473.0900 | 4548.99000 2014-02-08 15:53:00 | 4548.33000 | 4552.00000 | 4548.33000 | 4549.12000 | 6.6670 | 30344.4100 | 4551.43000 2014-02-08 15:54:00 | 4549.23000 | 4551.03000 | 4546.52000 | 4546.54000 | 22.5260 | 102490.0500 | 4549.85998 2014-02-08 15:55:00 | 4548.00000 | 4551.88000 | 4548.00000 | 4551.88000 | 2.5020 | 11386.1300 | 4550.81000 2014-02-08 15:56:00 | 4551.88000 | 4558.91000 | 4551.88000 | 4555.01000 | 66.8821 | 304659.1300 | 4555.17003 2014-02-08 15:57:00 | 4555.01000 | 4557.09000 | 4548.86000 | 4550.84000 | 26.5100 | 120654.6200 | 4551.29000 2014-02-08 15:58:00 | 4549.83000 | 4552.16000 | 4547.44000 | 4549.01000 | 109.9779 | 500443.6100 | 4550.39995 2014-02-08 15:59:00 | 4549.68000 | 4552.15000 | 4548.00000 | 4550.09000 | 117.4809 | 534502.8000 | 4549.70002 2014-02-08 16:00:00 | 4551.90000 | 4552.32000 | 4548.20000 | 4551.00000 | 18.7700 | 85419.5000 | 4550.85000 2014-02-08 16:01:00 | 4551.00000 | 4555.01000 | 4548.21000 | 4555.01000 | 28.6320 | 130324.5800 | 4551.71001 2014-02-08 16:02:00 | 4555.01000 | 4564.29000 | 4555.00000 | 4561.51000 | 72.0200 | 328375.0200 | 4559.50000 2014-02-08 16:03:00 | 4562.00000 | 4566.45000 | 4562.00000 | 4562.78000 | 27.7220 | 126503.7400 | 4563.30001 2014-02-08 16:04:00 | 4564.94000 | 4568.41000 | 4563.01000 | 4568.40000 | 19.9480 | 91077.8100 | 4565.75999 2014-02-08 16:05:00 | 4568.40000 | 4577.99000 | 4566.46000 | 4573.00000 | 55.6649 | 254428.3200 | 4570.70994 2014-02-08 16:06:00 | 4574.51000 | 4589.00000 | 4574.51000 | 4584.98000 | 79.7341 | 365390.1200 | 4582.61007 2014-02-08 16:07:00 | 4584.88000 | 4594.42000 | 4583.95000 | 4590.10000 | 49.7790 | 228375.3100 | 4587.77999 2014-02-08 16:08:00 | 4590.10000 | 4590.10000 | 4584.87000 | 4584.88000 | 56.9821 | 261451.3300 | 4588.31003 2014-02-08 16:09:00 | 4582.13000 | 4590.00000 | 4576.81000 | 4583.04000 | 108.9130 | 499257.2600 | 4584.00007 2014-02-08 16:10:00 | 4583.00000 | 4584.38000 | 4569.99000 | 4579.87000 | 64.1260 | 293412.1300 | 4575.55994 2014-02-08 16:11:00 | 4577.32000 | 4583.00000 | 4570.75000 | 4575.00000 | 62.3371 | 285334.7800 | 4577.28996 2014-02-08 16:12:00 | 4579.87000 | 4582.06000 | 4574.51000 | 4575.00000 | 32.9660 | 150880.7200 | 4576.85997 2014-02-08 16:13:00 | 4575.00000 | 4582.90000 | 4575.00000 | 4581.66000 | 96.9481 | 443920.4400 | 4578.94996 2014-02-08 16:14:00 | 4578.72000 | 4579.99000 | 4576.45000 | 4578.92000 | 44.2590 | 202641.6900 | 4578.53999 2014-02-08 16:15:00 | 4576.64000 | 4577.89000 | 4573.00000 | 4574.00000 | 59.4580 | 272017.8700 | 4574.95997 2014-02-08 16:16:00 | 4576.82000 | 4576.82000 | 4570.96000 | 4574.31000 | 64.5420 | 295160.4400 | 4573.15003 2014-02-08 16:17:00 | 4574.84000 | 4575.93000 | 4571.32000 | 4575.90000 | 19.0420 | 87083.1000 | 4573.21001 2014-02-08 16:18:00 | 4575.93000 | 4577.00000 | 4574.88000 | 4576.99000 | 3.4170 | 15636.7700 | 4576.17000 2014-02-08 16:19:00 | 4576.89000 | 4576.89000 | 4573.00000 | 4573.00000 | 4.9870 | 22814.8900 | 4574.87000 2014-02-08 16:20:00 | 4574.00000 | 4578.01000 | 4573.00000 | 4578.01000 | 16.0330 | 73368.6700 | 4576.10001 2014-02-08 16:21:00 | 4576.99000 | 4580.00000 | 4575.50000 | 4578.44000 | 70.2790 | 321703.3800 | 4577.51998 2014-02-08 16:22:00 | 4576.16000 | 4577.01000 | 4576.00000 | 4576.13000 | 7.6590 | 35049.5700 | 4576.26000 2014-02-08 16:23:00 | 4575.99000 | 4575.99000 | 4570.00000 | 4570.00000 | 12.2110 | 55849.3200 | 4573.69000 2014-02-08 16:24:00 | 4565.24000 | 4573.01000 | 4560.29000 | 4565.07000 | 95.8460 | 437587.7200 | 4565.52992 2014-02-08 16:25:00 | 4565.07000 | 4567.21000 | 4563.58000 | 4563.59000 | 36.5040 | 166644.3600 | 4565.10003 2014-02-08 16:26:00 | 4563.60000 | 4569.29000 | 4563.60000 | 4567.50000 | 42.1650 | 192552.7700 | 4566.64995 2014-02-08 16:27:00 | 4567.50000 | 4570.00000 | 4565.93000 | 4565.93000 | 75.0030 | 342633.1600 | 4568.26005 2014-02-08 16:28:00 | 4565.94000 | 4566.25000 | 4563.20000 | 4565.01000 | 17.9010 | 81711.5500 | 4564.64000 2014-02-08 16:29:00 | 4564.87000 | 4570.40000 | 4561.91000 | 4565.12000 | 57.9800 | 264798.6600 | 4567.07000 2014-02-08 16:30:00 | 4565.23000 | 4572.70000 | 4565.00000 | 4571.63000 | 22.2140 | 101506.3500 | 4569.48002 2014-02-08 16:31:00 | 4568.88000 | 4572.29000 | 4567.00000 | 4569.41000 | 52.4100 | 239460.2000 | 4568.98000 2014-02-08 16:32:00 | 4569.39000 | 4576.70000 | 4569.39000 | 4575.11000 | 62.8860 | 287617.7000 | 4573.63994 2014-02-08 16:33:00 | 4573.00000 | 4576.73000 | 4570.01000 | 4571.20000 | 42.9950 | 196587.7200 | 4572.33995 2014-02-08 16:34:00 | 4576.36000 | 4578.00000 | 4571.13000 | 4578.00000 | 39.4420 | 180425.0100 | 4574.44002 2014-02-08 16:35:00 | 4578.00000 | 4582.55000 | 4578.00000 | 4582.55000 | 42.9490 | 196772.7000 | 4581.53999 2014-02-08 16:36:00 | 4582.86000 | 4585.01000 | 4572.50000 | 4575.79000 | 45.7460 | 209589.6300 | 4581.58996 2014-02-08 16:37:00 | 4584.92000 | 4586.88000 | 4576.22000 | 4583.47000 | 37.7100 | 172788.5900 | 4582.04000 2014-02-08 16:38:00 | 4585.00000 | 4587.83000 | 4580.97000 | 4586.88000 | 50.6870 | 232368.6100 | 4584.37997 2014-02-08 16:39:00 | 4586.21000 | 4586.93000 | 4578.30000 | 4582.42000 | 36.4800 | 167187.7800 | 4583.00000 2014-02-08 16:40:00 | 4579.47000 | 4586.87000 | 4579.47000 | 4585.74000 | 69.3530 | 317825.5900 | 4582.72005 2014-02-08 16:41:00 | 4582.09000 | 4588.53000 | 4582.09000 | 4582.16000 | 24.6550 | 113031.5600 | 4584.52997 2014-02-08 16:42:00 | 4584.34000 | 4589.00000 | 4584.34000 | 4584.62000 | 6.2850 | 28825.4200 | 4586.37999 2014-02-08 16:43:00 | 4587.26000 | 4588.96000 | 4584.64000 | 4585.52000 | 53.1010 | 243587.1100 | 4587.24001 2014-02-08 16:44:00 | 4585.25000 | 4589.00000 | 4582.62000 | 4583.60000 | 25.2780 | 115921.8400 | 4585.87999 2014-02-08 16:45:00 | 4582.62000 | 4585.33000 | 4579.99000 | 4584.04000 | 39.2180 | 179740.8400 | 4583.11998 2014-02-08 16:46:00 | 4584.27000 | 4585.42000 | 4579.99000 | 4584.00000 | 28.5790 | 130965.8300 | 4582.58999 2014-02-08 16:47:00 | 4580.79000 | 4584.00000 | 4579.99000 | 4580.01000 | 43.4920 | 199260.0500 | 4581.53002 2014-02-08 16:48:00 | 4580.00000 | 4580.02000 | 4576.02000 | 4576.02000 | 34.5370 | 158114.4800 | 4578.11998 2014-02-08 16:49:00 | 4576.02000 | 4586.31000 | 4576.01000 | 4583.95000 | 32.0330 | 146739.7700 | 4580.89002 2014-02-08 16:50:00 | 4582.38000 | 4584.91000 | 4576.44000 | 4579.21000 | 64.6280 | 296088.5100 | 4581.42997 2014-02-08 16:51:00 | 4580.47000 | 4583.00000 | 4578.22000 | 4581.13000 | 82.6220 | 378455.9500 | 4580.57004 2014-02-08 16:52:00 | 4583.00000 | 4585.00000 | 4577.68000 | 4577.69000 | 92.5509 | 423985.0100 | 4581.10002 2014-02-08 16:53:00 | 4577.69000 | 4582.00000 | 4571.36000 | 4578.06000 | 65.7610 | 301168.4400 | 4579.74001 2014-02-08 16:54:00 | 4575.24000 | 4580.08000 | 4575.06000 | 4577.71000 | 104.9581 | 480415.0900 | 4577.20996 2014-02-08 16:55:00 | 4576.75000 | 4579.22000 | 4571.45000 | 4573.72000 | 48.6490 | 222521.5600 | 4574.01999 2014-02-08 16:56:00 | 4572.16000 | 4575.92000 | 4572.16000 | 4572.93000 | 96.4061 | 440976.7000 | 4574.15992 2014-02-08 16:57:00 | 4575.18000 | 4575.18000 | 4575.18000 | 4575.18000 | 0.5000 | 2287.5900 | 4575.18000 2014-02-08 16:58:00 | 4574.99000 | 4574.99000 | 4574.99000 | 4574.99000 | 0.1320 | 603.9000 | 4574.99000 2014-02-08 16:59:00 | 4574.99000 | 4575.00000 | 4574.99000 | 4575.00000 | 5.2050 | 23812.8600 | 4574.99999 2014-02-08 17:00:00 | 4574.99000 | 4574.99000 | 4571.02000 | 4572.93000 | 6.0210 | 27535.6200 | 4573.26000 2014-02-08 17:01:00 | 4573.58000 | 4577.08000 | 4566.74000 | 4569.72000 | 28.6230 | 130808.9000 | 4570.06002 2014-02-08 17:02:00 | 4575.26000 | 4578.04000 | 4568.35000 | 4575.37000 | 49.6700 | 227217.6100 | 4574.54000 2014-02-08 17:03:00 | 4577.90000 | 4577.90000 | 4570.99000 | 4571.78000 | 33.5590 | 153425.0200 | 4571.79999 2014-02-08 17:04:00 | 4574.00000 | 4575.02000 | 4574.00000 | 4575.02000 | 1.3500 | 6176.0600 | 4574.86000 2014-02-08 17:05:00 | 4577.49000 | 4577.50000 | 4575.32000 | 4575.42000 | 2.2340 | 10224.0000 | 4576.54000 2014-02-08 17:06:00 | 4575.20000 | 4576.90000 | 4573.93000 | 4573.93000 | 5.4810 | 25073.9700 | 4574.71000 2014-02-08 17:07:00 | 4573.92000 | 4577.49000 | 4572.06000 | 4576.94000 | 10.8730 | 49732.3000 | 4573.93001 2014-02-08 17:08:00 | 4576.00000 | 4576.00000 | 4571.11000 | 4572.47000 | 17.7830 | 81343.7100 | 4574.24001 2014-02-08 17:09:00 | 4572.47000 | 4574.49000 | 4566.31000 | 4571.53000 | 28.1710 | 128763.1800 | 4570.77001 2014-02-08 17:10:00 | 4571.09000 | 4574.39000 | 4569.30000 | 4571.76000 | 45.8880 | 209801.2700 | 4572.02998 2014-02-08 17:11:00 | 4573.99000 | 4574.00000 | 4570.56000 | 4571.12000 | 37.4960 | 171457.0300 | 4572.67997 2014-02-08 17:12:00 | 4573.99000 | 4574.00000 | 4571.00000 | 4574.00000 | 4.3600 | 19940.3500 | 4573.47000 2014-02-08 17:13:00 | 4572.07000 | 4574.00000 | 4572.07000 | 4574.00000 | 0.5330 | 2437.9200 | 4573.96000 2014-02-08 17:14:00 | . | . | . | . | . | . | . 2014-02-08 17:15:00 | 4572.08000 | 4575.81000 | 4570.00000 | 4574.01000 | 17.9210 | 81964.8700 | 4573.68000 2014-02-08 17:16:00 | 4574.05000 | 4575.74000 | 4565.12000 | 4570.65000 | 27.0670 | 123741.1700 | 4571.65998 2014-02-08 17:17:00 | 4565.13000 | 4575.66000 | 4561.00000 | 4561.00000 | 49.5951 | 226438.6200 | 4565.74995 2014-02-08 17:18:00 | 4561.00000 | 4573.65000 | 4552.00000 | 4565.99000 | 74.8090 | 341367.6400 | 4563.18998 2014-02-08 17:19:00 | 4566.10000 | 4566.49000 | 4552.00000 | 4553.00000 | 87.1730 | 397620.3300 | 4561.28006 2014-02-08 17:20:00 | 4556.60000 | 4566.00000 | 4553.42000 | 4564.76000 | 40.5940 | 184944.9400 | 4555.97004 2014-02-08 17:21:00 | 4564.09000 | 4565.98000 | 4555.12000 | 4559.24000 | 81.0909 | 369985.5000 | 4562.60002 2014-02-08 17:22:00 | 4560.45000 | 4564.97000 | 4557.32000 | 4559.19000 | 40.4110 | 184289.5600 | 4560.38001 2014-02-08 17:23:00 | 4563.35000 | 4563.35000 | 4557.50000 | 4560.97000 | 62.3730 | 284451.5800 | 4560.49004 2014-02-08 17:24:00 | 4560.97000 | 4561.00000 | 4557.53000 | 4560.40000 | 26.6440 | 121484.3300 | 4559.54002 2014-02-08 17:25:00 | 4560.40000 | 4561.00000 | 4555.05000 | 4555.12000 | 44.7970 | 204179.7100 | 4557.88997 2014-02-08 17:26:00 | 4557.40000 | 4561.73000 | 4555.30000 | 4559.52000 | 64.8640 | 295717.5500 | 4559.04006 2014-02-08 17:27:00 | 4557.36000 | 4571.12000 | 4557.36000 | 4565.00000 | 69.2190 | 316074.7300 | 4566.29998 2014-02-08 17:28:00 | 4569.95000 | 4569.95000 | 4561.89000 | 4562.50000 | 36.5640 | 166998.7800 | 4567.30003 2014-02-08 17:29:00 | 4562.71000 | 4564.50000 | 4557.49000 | 4558.21000 | 42.8810 | 195532.4100 | 4559.88001 2014-02-08 17:30:00 | 4561.17000 | 4567.72000 | 4561.15000 | 4563.04000 | 10.2970 | 46992.8500 | 4563.73999 2014-02-08 17:31:00 | 4563.05000 | 4567.89000 | 4561.78000 | 4563.82000 | 46.7720 | 213536.0600 | 4565.47002 2014-02-08 17:32:00 | 4565.24000 | 4567.28000 | 4562.35000 | 4562.72000 | 29.4930 | 134627.5500 | 4564.73002 2014-02-08 17:33:00 | 4562.43000 | 4564.76000 | 4562.01000 | 4563.44000 | 8.4110 | 38381.8600 | 4563.29000 2014-02-08 17:34:00 | 4562.00000 | 4565.30000 | 4562.00000 | 4562.00000 | 15.2090 | 69415.0900 | 4564.08000 2014-02-08 17:35:00 | 4562.00000 | 4567.17000 | 4562.00000 | 4566.60000 | 15.7120 | 71730.2500 | 4565.32001 2014-02-08 17:36:00 | 4566.26000 | 4566.26000 | 4566.26000 | 4566.26000 | 8.9400 | 40822.3600 | 4566.26000 2014-02-08 17:37:00 | 4567.30000 | 4569.00000 | 4564.58000 | 4569.00000 | 13.8270 | 63166.7300 | 4568.35999 2014-02-08 17:38:00 | 4570.00000 | 4570.00000 | 4570.00000 | 4570.00000 | 1.8490 | 8449.9300 | 4570.00000 2014-02-08 17:39:00 | 4569.07000 | 4570.00000 | 4564.43000 | 4564.43000 | 21.0150 | 95931.7600 | 4564.91998 2014-02-08 17:40:00 | 4564.17000 | 4564.17000 | 4564.16000 | 4564.16000 | 0.5570 | 2542.2400 | 4564.17000 2014-02-08 17:41:00 | 4566.00000 | 4567.79000 | 4565.78000 | 4567.67000 | 7.3680 | 33652.8900 | 4567.44000 2014-02-08 17:42:00 | 4565.74000 | 4567.87000 | 4565.74000 | 4567.87000 | 1.8540 | 8466.0800 | 4566.39000 2014-02-08 17:43:00 | 4565.90000 | 4569.00000 | 4565.90000 | 4569.00000 | 5.1400 | 23474.2700 | 4566.98000 2014-02-08 17:44:00 | 4569.00000 | 4570.00000 | 4569.00000 | 4569.00000 | 22.3640 | 102201.9100 | 4569.93002 2014-02-08 17:45:00 | 4569.00000 | 4569.00000 | 4564.93000 | 4568.15000 | 4.8120 | 21980.6800 | 4567.89000 2014-02-08 17:46:00 | 4566.50000 | 4566.50000 | 4564.77000 | 4565.00000 | 14.9580 | 68300.5900 | 4566.15999 2014-02-08 17:47:00 | . | . | . | . | . | . | . 2014-02-08 17:48:00 | 4567.87000 | 4570.00000 | 4567.86000 | 4567.86000 | 5.6460 | 25793.4000 | 4568.44000 2014-02-08 17:49:00 | 4567.95000 | 4569.62000 | 4565.53000 | 4565.69000 | 21.8710 | 99915.6300 | 4568.41000 2014-02-08 17:50:00 | . | . | . | . | . | . | . 2014-02-08 17:51:00 | 4569.90000 | 4569.90000 | 4569.90000 | 4569.90000 | 1.0000 | 4569.9000 | 4569.90000 2014-02-08 17:52:00 | 4570.00000 | 4570.00000 | 4570.00000 | 4570.00000 | 0.1310 | 598.6700 | 4570.00000 2014-02-08 17:53:00 | 4570.00000 | 4570.00000 | 4567.52000 | 4567.52000 | 8.6710 | 39624.9300 | 4569.82000 2014-02-08 17:54:00 | 4567.46000 | 4574.99000 | 4567.46000 | 4568.54000 | 15.6670 | 71612.8200 | 4570.92999 2014-02-08 17:55:00 | 4569.06000 | 4569.06000 | 4564.91000 | 4568.17000 | 6.6350 | 30303.7100 | 4567.24999 2014-02-08 17:56:00 | 4568.31000 | 4568.31000 | 4565.03000 | 4567.95000 | 7.9700 | 36402.1600 | 4567.40000 2014-02-08 17:57:00 | 4567.93000 | 4567.93000 | 4567.93000 | 4567.93000 | 0.8040 | 3672.6200 | 4567.93000 2014-02-08 17:58:00 | 4567.93000 | 4577.00000 | 4565.00000 | 4565.56000 | 10.7540 | 49124.1600 | 4567.99001 2014-02-08 17:59:00 | 4566.48000 | 4572.85000 | 4566.48000 | 4572.85000 | 5.6270 | 25716.0600 | 4570.12000 2014-02-08 18:00:00 | 4573.30000 | 4573.83000 | 4564.01000 | 4564.01000 | 25.6180 | 117053.4300 | 4569.18999 2014-02-08 18:01:00 | 4564.00000 | 4564.01000 | 4564.00000 | 4564.01000 | 5.0960 | 23258.1700 | 4564.00000 2014-02-08 18:02:00 | 4564.00000 | 4564.00000 | 4563.99999 | 4564.00000 | 6.6750 | 30464.7000 | 4563.99999 2014-02-08 18:03:00 | 4564.00000 | 4564.67000 | 4561.78000 | 4561.78000 | 13.1900 | 60199.7200 | 4564.04000 2014-02-08 18:04:00 | 4563.97000 | 4563.97000 | 4563.83000 | 4563.83000 | 0.1560 | 711.9700 | 4563.90000 2014-02-08 18:05:00 | 4561.79000 | 4561.79000 | 4561.78000 | 4561.78000 | 1.1400 | 5200.4300 | 4561.78000 2014-02-08 18:06:00 | 4561.78000 | 4561.78000 | 4561.78000 | 4561.78000 | 0.1800 | 821.1200 | 4561.78000 2014-02-08 18:07:00 | 4561.79000 | 4561.79000 | 4561.79000 | 4561.79000 | 0.0470 | 214.4000 | 4561.79000 2014-02-08 18:08:00 | 4561.78000 | 4561.79000 | 4561.78000 | 4561.79000 | 1.2570 | 5734.1600 | 4561.78000 2014-02-08 18:09:00 | 4561.79000 | 4561.79000 | 4561.79000 | 4561.79000 | 1.3380 | 6103.6800 | 4561.79000 2014-02-08 18:10:00 | 4561.79000 | 4563.32000 | 4561.78000 | 4561.78000 | 6.3420 | 28932.1600 | 4561.99000 2014-02-08 18:11:00 | 4561.78000 | 4562.68000 | 4561.78000 | 4562.67000 | 1.7600 | 8030.1400 | 4562.58000 2014-02-08 18:12:00 | 4562.01000 | 4562.01000 | 4561.78000 | 4561.99000 | 1.4010 | 6391.3200 | 4561.97000 2014-02-08 18:13:00 | 4562.05000 | 4566.77000 | 4562.02000 | 4562.30000 | 3.1790 | 14512.1600 | 4565.01000 2014-02-08 18:14:00 | 4562.31000 | 4562.31000 | 4561.78000 | 4561.78000 | 8.4100 | 38365.4900 | 4561.89000 2014-02-08 18:15:00 | 4561.78000 | 4561.78000 | 4561.78000 | 4561.78000 | 0.5240 | 2390.3700 | 4561.78000 2014-02-08 18:16:00 | 4561.78000 | 4563.92000 | 4561.78000 | 4561.78000 | 1.1400 | 5200.9900 | 4562.27000 2014-02-08 18:17:00 | 4563.00000 | 4565.01000 | 4561.79000 | 4561.79000 | 7.1910 | 32818.9800 | 4563.90000 2014-02-08 18:18:00 | 4564.73000 | 4564.78000 | 4562.03000 | 4562.03000 | 0.4520 | 2062.5100 | 4563.07000 2014-02-08 18:19:00 | 4562.00000 | 4562.08000 | 4562.00000 | 4562.08000 | 0.4340 | 1979.9300 | 4562.04000 2014-02-08 18:20:00 | 4562.01000 | 4562.01000 | 4561.78000 | 4561.78000 | 6.2510 | 28515.8800 | 4561.81000 2014-02-08 18:21:00 | 4561.97000 | 4561.97000 | 4561.78000 | 4561.79000 | 2.9610 | 13507.5600 | 4561.82000 2014-02-08 18:22:00 | 4561.78000 | 4569.79000 | 4561.78000 | 4561.78000 | 37.3270 | 170303.8400 | 4562.47998 2014-02-08 18:23:00 | 4561.78000 | 4565.13000 | 4557.36000 | 4561.28000 | 18.9870 | 86602.9700 | 4561.16999 2014-02-08 18:24:00 | 4553.00000 | 4561.00000 | 4553.00000 | 4554.89000 | 28.5060 | 129835.9200 | 4554.68997 2014-02-08 18:25:00 | 4559.10000 | 4559.76000 | 4553.00000 | 4559.75000 | 16.9860 | 77394.5400 | 4556.36999 2014-02-08 18:26:00 | 4559.75000 | 4559.75000 | 4558.00000 | 4559.68000 | 16.1810 | 73760.4700 | 4558.46000 2014-02-08 18:27:00 | 4571.58000 | 4571.58000 | 4571.57999 | 4571.58000 | 8.9770 | 41039.0700 | 4571.57999 2014-02-08 18:28:00 | 4560.30000 | 4560.31000 | 4554.90000 | 4558.86000 | 17.2320 | 78555.7600 | 4558.71001 2014-02-08 18:29:00 | 4559.96000 | 4560.00000 | 4557.11000 | 4560.00000 | 17.8260 | 81263.9600 | 4558.72998 2014-02-08 18:30:00 | 4560.01000 | 4560.02000 | 4560.00000 | 4560.02000 | 3.4670 | 15809.5500 | 4560.01000 2014-02-08 18:31:00 | 4559.53000 | 4560.03000 | 4558.06000 | 4558.06000 | 0.0800 | 364.7100 | 4558.87000 2014-02-08 18:32:00 | 4557.24000 | 4558.88000 | 4555.00000 | 4555.00000 | 11.7690 | 53616.0800 | 4555.70000 2014-02-08 18:33:00 | 4556.80000 | 4556.80000 | 4556.80000 | 4556.80000 | 0.4740 | 2159.9200 | 4556.80000 2014-02-08 18:34:00 | 4562.22000 | 4567.52000 | 4562.22000 | 4563.89000 | 4.3730 | 19959.0800 | 4564.16000 2014-02-08 18:35:00 | 4558.92000 | 4564.25000 | 4556.31000 | 4559.99000 | 14.3190 | 65302.6800 | 4560.56000 2014-02-08 18:36:00 | 4557.42000 | 4557.42000 | 4557.42000 | 4557.42000 | 1.0000 | 4557.4200 | 4557.42000 2014-02-08 18:37:00 | 4556.85000 | 4559.87000 | 4556.58000 | 4557.39000 | 26.0930 | 118935.5400 | 4558.14002 2014-02-08 18:38:00 | . | . | . | . | . | . | . 2014-02-08 18:39:00 | 4559.99000 | 4564.99000 | 4558.10000 | 4561.99000 | 1.8830 | 8590.1300 | 4561.94000 2014-02-08 18:40:00 | 4561.99000 | 4562.00000 | 4559.00000 | 4559.01000 | 0.7060 | 3220.2100 | 4561.21000 2014-02-08 18:41:00 | 4562.00000 | 4562.20000 | 4561.99000 | 4562.00000 | 0.6500 | 2965.3000 | 4562.00000 2014-02-08 18:42:00 | 4562.20000 | 4569.17000 | 4560.41000 | 4567.39000 | 4.4360 | 20254.4700 | 4565.93000 2014-02-08 18:43:00 | 4569.58000 | 4569.58000 | 4561.50000 | 4561.50000 | 5.5660 | 25432.1300 | 4569.19000 2014-02-08 18:44:00 | 4561.33000 | 4561.51000 | 4554.21000 | 4560.98000 | 11.0940 | 50573.0800 | 4558.60001 2014-02-08 18:45:00 | 4561.09000 | 4561.09000 | 4555.00000 | 4559.99000 | 15.8190 | 72095.2700 | 4557.51000 2014-02-08 18:46:00 | 4559.99000 | 4589.00000 | 4556.18000 | 4589.00000 | 13.0890 | 59870.7000 | 4574.12000 2014-02-08 18:47:00 | 4583.44000 | 4588.43000 | 4556.57000 | 4557.35000 | 28.1490 | 128547.6400 | 4566.68999 2014-02-08 18:48:00 | 4557.01000 | 4565.91000 | 4557.01000 | 4559.61000 | 7.6510 | 34893.3500 | 4560.63000 2014-02-08 18:49:00 | 4564.31000 | 4564.92000 | 4559.96000 | 4562.19000 | 15.5200 | 70798.6400 | 4561.77000 2014-02-08 18:50:00 | 4562.19000 | 4562.19000 | 4559.61000 | 4559.61000 | 0.5020 | 2289.9300 | 4561.61000 2014-02-08 18:51:00 | 4560.01000 | 4560.01000 | 4560.01000 | 4560.01000 | 0.5590 | 2549.0500 | 4560.01000 2014-02-08 18:52:00 | . | . | . | . | . | . | . 2014-02-08 18:53:00 | 4561.79000 | 4561.79000 | 4560.50000 | 4560.51000 | 2.5360 | 11565.4900 | 4560.53000 2014-02-08 18:54:00 | 4560.05000 | 4577.03000 | 4560.00000 | 4560.10000 | 18.2170 | 83078.0000 | 4560.46999 2014-02-08 18:55:00 | 4564.76000 | 4565.53000 | 4560.36000 | 4565.53000 | 11.9110 | 54361.2800 | 4563.96000 2014-02-08 18:56:00 | 4563.05000 | 4564.40000 | 4561.30000 | 4561.30000 | 3.4070 | 15546.3300 | 4563.06000 2014-02-08 18:57:00 | 4562.54000 | 4562.54000 | 4551.00000 | 4553.02000 | 19.7280 | 89796.8400 | 4551.74999 2014-02-08 18:58:00 | 4551.02000 | 4573.13000 | 4550.39000 | 4550.39000 | 19.7190 | 89822.0700 | 4555.10000 2014-02-08 18:59:00 | 4558.32000 | 4559.48000 | 4550.87000 | 4553.70000 | 6.3740 | 29043.2300 | 4556.52001 2014-02-08 19:00:00 | 4555.68000 | 4559.91000 | 4553.61000 | 4557.33000 | 10.4500 | 47623.2400 | 4557.25000 2014-02-08 19:01:00 | 4556.13000 | 4559.84000 | 4554.08000 | 4556.09000 | 7.8200 | 35633.2200 | 4556.68000 2014-02-08 19:02:00 | 4554.55000 | 4560.08000 | 4554.55000 | 4560.08000 | 5.5430 | 25256.2900 | 4556.43000 2014-02-08 19:03:00 | 4554.80000 | 4558.39000 | 4554.31000 | 4558.39000 | 9.0060 | 41050.8800 | 4558.16999 2014-02-08 19:04:00 | . | . | . | . | . | . | . 2014-02-08 19:05:00 | 4555.56000 | 4558.51000 | 4554.67000 | 4558.51000 | 17.9690 | 81908.7800 | 4558.34000 2014-02-08 19:06:00 | 4557.77000 | 4560.44000 | 4557.77000 | 4558.25000 | 9.2690 | 42252.3700 | 4558.46000 2014-02-08 19:07:00 | 4560.44000 | 4560.44000 | 4560.44000 | 4560.44000 | 0.0520 | 237.1400 | 4560.44000 2014-02-08 19:08:00 | 4560.44000 | 4582.02000 | 4556.05000 | 4560.01000 | 14.5120 | 66316.7700 | 4569.79001 2014-02-08 19:09:00 | 4560.00000 | 4560.00000 | 4556.21000 | 4559.42000 | 7.9980 | 36456.1500 | 4558.16000 2014-02-08 19:10:00 | 4559.42000 | 4559.42000 | 4557.15000 | 4559.42000 | 1.1300 | 5149.8700 | 4557.41000 2014-02-08 19:11:00 | 4559.42000 | 4559.42000 | 4559.42000 | 4559.42000 | 0.0780 | 355.6300 | 4559.42000 2014-02-08 19:12:00 | . | . | . | . | . | . | . 2014-02-08 19:13:00 | 4559.42000 | 4559.42000 | 4552.95000 | 4552.95000 | 4.5520 | 20734.0800 | 4554.94000 2014-02-08 19:14:00 | 4552.93000 | 4553.19000 | 4551.99000 | 4552.00000 | 10.3810 | 47262.7800 | 4552.82000 2014-02-08 19:15:00 | 4551.99000 | 4551.99000 | 4551.99000 | 4551.99000 | 0.1810 | 823.9100 | 4551.99000 2014-02-08 19:16:00 | 4560.81000 | 4560.81000 | 4551.66000 | 4558.99000 | 6.7690 | 30830.5700 | 4554.67000 2014-02-08 19:17:00 | 4557.99000 | 4557.99000 | 4557.99000 | 4557.99000 | 0.7080 | 3227.0600 | 4557.99000 2014-02-08 19:18:00 | 4557.93000 | 4557.93000 | 4552.76000 | 4555.50000 | 12.3880 | 56407.0100 | 4553.35999 2014-02-08 19:19:00 | . | . | . | . | . | . | . 2014-02-08 19:20:00 | 4554.99000 | 4554.99000 | 4552.20000 | 4552.20000 | 0.8200 | 3732.8600 | 4552.27000 2014-02-08 19:21:00 | 4554.99000 | 4554.99000 | 4554.99000 | 4554.99000 | 0.1300 | 592.1500 | 4554.99000 2014-02-08 19:22:00 | 4554.99000 | 4560.54000 | 4554.99000 | 4560.54000 | 2.7020 | 12312.4700 | 4556.80000 2014-02-08 19:23:00 | 4561.87000 | 4563.01000 | 4560.31000 | 4560.31000 | 14.6590 | 66850.5000 | 4560.37000 2014-02-08 19:24:00 | 4557.98000 | 4559.98000 | 4557.98000 | 4557.99000 | 0.9880 | 4503.4500 | 4558.15000 2014-02-08 19:25:00 | 4552.14000 | 4557.98000 | 4551.33000 | 4557.98000 | 4.2810 | 19490.2700 | 4552.74000 2014-02-08 19:26:00 | 4557.98000 | 4557.98000 | 4557.98000 | 4557.98000 | 0.1560 | 711.0400 | 4557.98000 2014-02-08 19:27:00 | 4557.99000 | 4560.47000 | 4553.01000 | 4558.99000 | 18.0140 | 82087.3000 | 4556.86002 2014-02-08 19:28:00 | . | . | . | . | . | . | . 2014-02-08 19:29:00 | 4559.83000 | 4559.83000 | 4559.83000 | 4559.83000 | 0.0110 | 50.1600 | 4559.83000 2014-02-08 19:30:00 | 4557.74000 | 4558.76000 | 4554.91000 | 4558.53000 | 14.3900 | 65573.5300 | 4556.88000 2014-02-08 19:31:00 | 4555.12000 | 4555.12000 | 4555.12000 | 4555.12000 | 6.3100 | 28742.8100 | 4555.12000 2014-02-08 19:32:00 | . | . | . | . | . | . | . 2014-02-08 19:33:00 | 4556.80000 | 4559.12000 | 4554.81000 | 4559.05000 | 9.3830 | 42765.8700 | 4557.80001 2014-02-08 19:34:00 | 4555.48000 | 4558.95000 | 4555.48000 | 4556.36000 | 13.8320 | 63027.6800 | 4556.66001 2014-02-08 19:35:00 | 4558.86000 | 4559.55000 | 4555.78000 | 4558.11000 | 11.1190 | 50671.6700 | 4557.21000 2014-02-08 19:36:00 | 4557.54000 | 4557.54000 | 4556.03000 | 4556.96000 | 0.1870 | 852.1400 | 4556.91000 2014-02-08 19:37:00 | 4556.20000 | 4559.01000 | 4556.20000 | 4557.53000 | 5.1010 | 23246.4500 | 4557.23000 2014-02-08 19:38:00 | 4559.36000 | 4559.55000 | 4556.50000 | 4559.55000 | 6.3470 | 28932.7700 | 4558.50000 2014-02-08 19:39:00 | 4557.08000 | 4557.10000 | 4557.08000 | 4557.10000 | 0.9030 | 4115.0500 | 4557.09000 2014-02-08 19:40:00 | 4553.35000 | 4557.10000 | 4553.35000 | 4554.15000 | 8.0820 | 36806.9700 | 4554.19000 2014-02-08 19:41:00 | 4556.46000 | 4558.08000 | 4553.93000 | 4556.42000 | 8.4040 | 38286.5200 | 4555.75001 2014-02-08 19:42:00 | 4557.91000 | 4558.15000 | 4555.95000 | 4556.61000 | 0.3070 | 1399.1900 | 4557.62000 2014-02-08 19:43:00 | 4554.90000 | 4558.71000 | 4553.51000 | 4554.85000 | 6.8440 | 31182.9700 | 4556.25001 2014-02-08 19:44:00 | 4558.93000 | 4558.93000 | 4555.20000 | 4555.20000 | 6.5540 | 29859.1500 | 4555.87001 2014-02-08 19:45:00 | 4559.38000 | 4559.51000 | 4555.83000 | 4556.99000 | 17.1280 | 78066.2000 | 4557.80999 2014-02-08 19:46:00 | . | . | . | . | . | . | . 2014-02-08 19:47:00 | 4558.77000 | 4559.10000 | 4556.52000 | 4558.54000 | 9.4210 | 42950.4700 | 4559.01000 2014-02-08 19:48:00 | . | . | . | . | . | . | . 2014-02-08 19:49:00 | 4556.22000 | 4559.54000 | 4555.18000 | 4559.54000 | 12.2310 | 55727.3200 | 4556.24000 2014-02-08 19:50:00 | 4559.54000 | 4559.60000 | 4559.54000 | 4559.59000 | 2.6130 | 11914.1600 | 4559.57000 2014-02-08 19:51:00 | 4561.00000 | 4561.00000 | 4556.59000 | 4558.68000 | 1.9600 | 8933.2000 | 4557.75000 2014-02-08 19:52:00 | 4558.68000 | 4558.68000 | 4558.68000 | 4558.68000 | 0.1300 | 592.6300 | 4558.68000 2014-02-08 19:53:00 | . | . | . | . | . | . | . 2014-02-08 19:54:00 | 4554.64000 | 4554.64000 | 4554.64000 | 4554.64000 | 6.1900 | 28193.2200 | 4554.64000 2014-02-08 19:55:00 | 4556.26000 | 4558.54000 | 4555.37000 | 4558.54000 | 3.1360 | 14288.7600 | 4556.37000 2014-02-08 19:56:00 | 4553.97000 | 4553.97000 | 4553.97000 | 4553.97000 | 6.3420 | 28881.2800 | 4553.97000 2014-02-08 19:57:00 | 4554.30000 | 4558.68000 | 4554.10000 | 4558.68000 | 11.8870 | 54136.5200 | 4554.25999 2014-02-08 19:58:00 | 4555.46000 | 4561.00000 | 4555.46000 | 4559.03000 | 4.6150 | 21031.6100 | 4557.22999 2014-02-08 19:59:00 | 4559.51000 | 4560.19000 | 4556.30000 | 4556.97000 | 10.0350 | 45740.4600 | 4558.08999 2014-02-08 20:00:00 | 4560.90000 | 4561.00000 | 4556.77000 | 4558.14000 | 8.2150 | 37447.5000 | 4558.42999 2014-02-08 20:01:00 | 4558.64000 | 4560.78000 | 4558.64000 | 4560.78000 | 0.9410 | 4290.4700 | 4559.48000 2014-02-08 20:02:00 | 4559.00000 | 4560.81000 | 4557.39000 | 4559.18000 | 7.5360 | 34361.3500 | 4559.62999 2014-02-08 20:03:00 | 4560.99000 | 4561.00000 | 4559.98000 | 4559.98000 | 0.9190 | 4191.1600 | 4560.57000 2014-02-08 20:04:00 | 4559.22000 | 4563.10000 | 4558.67000 | 4558.67000 | 14.2810 | 65110.8900 | 4559.27000 2014-02-08 20:05:00 | 4560.22000 | 4562.51000 | 4558.30000 | 4560.95000 | 5.7530 | 26234.7500 | 4560.19000 2014-02-08 20:06:00 | 4561.94000 | 4561.94000 | 4561.94000 | 4561.94000 | 8.4480 | 38539.2700 | 4561.94000 2014-02-08 20:07:00 | 4562.63000 | 4562.63000 | 4562.63000 | 4562.63000 | 5.7430 | 26203.1800 | 4562.63000 2014-02-08 20:08:00 | 4558.93000 | 4561.86000 | 4558.93000 | 4561.26000 | 9.9310 | 45290.9000 | 4560.56000 2014-02-08 20:09:00 | 4560.00000 | 4560.00000 | 4560.00000 | 4560.00000 | 8.7000 | 39672.0000 | 4560.00000 2014-02-08 20:10:00 | 4560.17000 | 4562.98000 | 4559.13000 | 4562.32000 | 11.5660 | 52743.2800 | 4560.19999 2014-02-08 20:11:00 | 4560.09000 | 4562.96000 | 4560.06000 | 4562.33000 | 4.8850 | 22283.7800 | 4561.67999 2014-02-08 20:12:00 | . | . | . | . | . | . | . 2014-02-08 20:13:00 | . | . | . | . | . | . | . 2014-02-08 20:14:00 | . | . | . | . | . | . | . 2014-02-08 20:15:00 | 4561.75000 | 4563.08000 | 4550.00000 | 4557.09000 | 12.8860 | 58693.4800 | 4554.82999 2014-02-08 20:16:00 | 4563.08000 | 4571.57000 | 4557.91000 | 4569.96000 | 4.2980 | 19620.2500 | 4564.97000 2014-02-08 20:17:00 | 4565.90000 | 4565.90000 | 4556.13000 | 4557.12000 | 12.1340 | 55306.0000 | 4557.94001 2014-02-08 20:18:00 | 4564.60000 | 4565.70000 | 4560.64000 | 4562.04000 | 6.6110 | 30171.1600 | 4563.78000 2014-02-08 20:19:00 | 4562.52000 | 4566.00000 | 4561.71000 | 4561.71000 | 1.2080 | 5515.4000 | 4565.73000 2014-02-08 20:20:00 | 4565.62000 | 4565.62000 | 4565.62000 | 4565.62000 | 7.6000 | 34698.7100 | 4565.62000 2014-02-08 20:21:00 | 4561.74000 | 4564.05000 | 4561.74000 | 4564.05000 | 19.7570 | 90171.7000 | 4564.03999 2014-02-08 20:22:00 | 4563.99000 | 4564.00000 | 4563.94000 | 4563.95000 | 0.3900 | 1779.9400 | 4563.96000 2014-02-08 20:23:00 | 4563.52000 | 4563.52000 | 4563.51999 | 4563.52000 | 12.9780 | 59225.3600 | 4563.51999 2014-02-08 20:24:00 | 4563.18000 | 4563.18001 | 4563.18000 | 4563.18000 | 11.3530 | 51805.7800 | 4563.18001 2014-02-08 20:25:00 | 4563.10000 | 4563.11000 | 4563.10000 | 4563.11000 | 0.5260 | 2400.1900 | 4563.10000 2014-02-08 20:26:00 | 4565.82000 | 4565.82000 | 4565.81000 | 4565.81000 | 0.3900 | 1780.6700 | 4565.82000 2014-02-08 20:27:00 | . | . | . | . | . | . | . 2014-02-08 20:28:00 | 4565.98000 | 4565.99000 | 4565.98000 | 4565.99000 | 0.3900 | 1780.7300 | 4565.99000 2014-02-08 20:29:00 | 4565.99000 | 4565.99000 | 4560.00000 | 4561.43000 | 5.1690 | 23583.1600 | 4562.42000 2014-02-08 20:30:00 | 4564.47000 | 4565.50000 | 4560.61000 | 4563.09000 | 7.2070 | 32887.8300 | 4563.32000 2014-02-08 20:31:00 | 4562.98000 | 4563.00000 | 4560.00000 | 4563.00000 | 1.2800 | 5837.3800 | 4560.46000 2014-02-08 20:32:00 | 4560.01000 | 4561.05000 | 4560.00000 | 4560.95000 | 8.2810 | 37765.6000 | 4560.51000 2014-02-08 20:33:00 | 4560.97000 | 4560.97000 | 4560.96000 | 4560.96000 | 2.4530 | 11188.0500 | 4560.97000 2014-02-08 20:34:00 | 4560.96000 | 4560.96000 | 4556.05000 | 4556.05000 | 11.7840 | 53704.7600 | 4557.43001 2014-02-08 20:35:00 | 4557.62000 | 4557.62000 | 4556.21000 | 4556.21000 | 26.7280 | 121789.1800 | 4556.60999 2014-02-08 20:36:00 | 4556.67000 | 4558.43000 | 4556.41000 | 4558.00000 | 5.8410 | 26618.4400 | 4557.17000 2014-02-08 20:37:00 | 4558.53000 | 4559.99000 | 4558.53000 | 4559.99000 | 0.1450 | 661.0600 | 4559.05000 2014-02-08 20:38:00 | 4559.99000 | 4560.11000 | 4559.99000 | 4560.00000 | 12.6200 | 57547.3400 | 4560.01000 2014-02-08 20:39:00 | . | . | . | . | . | . | . 2014-02-08 20:40:00 | 4557.02000 | 4559.49000 | 4556.08000 | 4558.28000 | 9.9880 | 45522.1900 | 4557.69000 2014-02-08 20:41:00 | 4558.80000 | 4558.80000 | 4558.80000 | 4558.80000 | 0.8720 | 3975.2700 | 4558.80000 2014-02-08 20:42:00 | 4558.80000 | 4558.80000 | 4558.80000 | 4558.80000 | 0.1300 | 592.6400 | 4558.80000 2014-02-08 20:43:00 | . | . | . | . | . | . | . 2014-02-08 20:44:00 | . | . | . | . | . | . | . 2014-02-08 20:45:00 | 4556.37000 | 4556.37000 | 4556.01000 | 4556.36000 | 15.0880 | 68746.3300 | 4556.35999 2014-02-08 20:46:00 | 4556.35000 | 4561.65000 | 4556.33000 | 4558.51000 | 5.8690 | 26758.5800 | 4559.31000 2014-02-08 20:47:00 | 4564.18000 | 4564.18000 | 4556.77000 | 4556.77000 | 5.6410 | 25727.9900 | 4560.89000 2014-02-08 20:48:00 | 4560.86000 | 4560.86000 | 4556.67000 | 4556.67000 | 10.4290 | 47557.9900 | 4560.17000 2014-02-08 20:49:00 | 4556.69000 | 4556.69000 | 4556.35000 | 4556.64000 | 0.5500 | 2506.1000 | 4556.54000 2014-02-08 20:50:00 | 4556.63000 | 4556.64000 | 4556.44000 | 4556.44000 | 1.0600 | 4829.8500 | 4556.46000 2014-02-08 20:51:00 | 4556.39000 | 4556.39000 | 4556.00000 | 4556.00000 | 1.2400 | 5649.5400 | 4556.08000 2014-02-08 20:52:00 | 4553.30000 | 4553.32000 | 4553.29000 | 4553.31000 | 7.9910 | 36385.4400 | 4553.30000 2014-02-08 20:53:00 | 4553.08000 | 4555.73000 | 4550.60000 | 4550.60000 | 4.6860 | 21331.9900 | 4552.28000 2014-02-08 20:54:00 | 4552.42000 | 4554.79000 | 4551.18000 | 4554.79000 | 4.7300 | 21534.9400 | 4552.84000 2014-02-08 20:55:00 | 4552.15000 | 4558.00000 | 4552.05000 | 4558.00000 | 11.5360 | 52513.8900 | 4552.17999 2014-02-08 20:56:00 | 4558.00000 | 4558.00000 | 4552.24000 | 4557.00000 | 6.5640 | 29894.3700 | 4554.29001 2014-02-08 20:57:00 | 4557.00000 | 4557.00000 | 4553.61000 | 4556.00000 | 21.1180 | 96198.9600 | 4555.30999 2014-02-08 20:58:00 | 4555.98000 | 4558.27000 | 4552.26000 | 4555.45000 | 6.0310 | 27475.3500 | 4555.69000 2014-02-08 20:59:00 | 4557.71000 | 4559.25000 | 4553.44000 | 4558.98000 | 7.5350 | 34329.7400 | 4556.03999 2014-02-08 21:00:00 | 4558.08000 | 4560.00000 | 4554.18000 | 4560.00000 | 18.6620 | 85035.4900 | 4556.61001 2014-02-08 21:01:00 | 4560.00000 | 4560.00000 | 4553.01000 | 4553.01000 | 0.6740 | 3071.6200 | 4557.30000 2014-02-08 21:02:00 | 4558.38000 | 4558.38000 | 4550.45000 | 4554.16000 | 20.9930 | 95610.6200 | 4554.40001 2014-02-08 21:03:00 | . | . | . | . | . | . | . 2014-02-08 21:04:00 | 4553.58000 | 4553.59000 | 4553.58000 | 4553.59000 | 0.3800 | 1730.3600 | 4553.58000 2014-02-08 21:05:00 | 4553.45000 | 4553.46000 | 4553.45000 | 4553.46000 | 0.8100 | 3688.3000 | 4553.45000 2014-02-08 21:06:00 | 4553.46000 | 4558.06000 | 4553.46000 | 4558.06000 | 9.9600 | 45397.0800 | 4557.94000 2014-02-08 21:07:00 | . | . | . | . | . | . | . 2014-02-08 21:08:00 | 4557.69000 | 4557.69000 | 4552.45000 | 4552.45000 | 8.2200 | 37446.5000 | 4555.54000 2014-02-08 21:09:00 | . | . | . | . | . | . | . 2014-02-08 21:10:00 | 4552.54000 | 4552.54000 | 4552.12000 | 4552.12000 | 1.6820 | 7656.7900 | 4552.20000 2014-02-08 21:11:00 | 4550.47000 | 4550.47000 | 4549.89000 | 4549.89000 | 6.3920 | 29084.1900 | 4550.09000 2014-02-08 21:12:00 | 4550.48000 | 4555.27000 | 4546.97000 | 4551.99000 | 14.4940 | 65966.8400 | 4551.32001 2014-02-08 21:13:00 | 4553.00000 | 4553.00000 | 4546.12000 | 4549.92000 | 38.0410 | 173063.8100 | 4549.40001 2014-02-08 21:14:00 | 4554.44000 | 4554.44000 | 4546.00000 | 4546.00000 | 12.9960 | 59138.8200 | 4550.53999 2014-02-08 21:15:00 | 4549.99000 | 4549.99000 | 4545.46000 | 4547.99000 | 18.3060 | 83223.3800 | 4546.23998 2014-02-08 21:16:00 | 4547.99000 | 4550.02000 | 4545.11000 | 4545.54000 | 6.0660 | 27584.7400 | 4547.42999 2014-02-08 21:17:00 | 4545.01000 | 4551.83000 | 4545.01000 | 4546.62000 | 15.9610 | 72569.1400 | 4546.65000 2014-02-08 21:18:00 | 4548.78000 | 4554.57000 | 4545.15000 | 4554.57000 | 7.1430 | 32501.4900 | 4550.12000 2014-02-08 21:19:00 | 4554.56000 | 4554.56000 | 4548.45000 | 4554.31000 | 14.5780 | 66333.2000 | 4550.22999 2014-02-08 21:20:00 | 4551.88000 | 4553.75000 | 4548.80000 | 4550.08000 | 2.8400 | 12923.9700 | 4550.69000 2014-02-08 21:21:00 | 4552.64000 | 4552.64000 | 4549.56000 | 4549.56000 | 21.0520 | 95795.4000 | 4550.42001 2014-02-08 21:22:00 | 4548.78000 | 4553.25000 | 4548.78000 | 4550.38000 | 15.3810 | 69982.3800 | 4549.92000 2014-02-08 21:23:00 | 4548.59000 | 4552.86000 | 4548.59000 | 4550.00000 | 14.5900 | 66399.1300 | 4551.00000 2014-02-08 21:24:00 | 4550.00000 | 4551.68000 | 4545.01000 | 4545.69000 | 28.9280 | 131593.2100 | 4548.98999 2014-02-08 21:25:00 | . | . | . | . | . | . | . 2014-02-08 21:26:00 | 4545.21000 | 4550.98000 | 4545.21000 | 4547.27000 | 1.7820 | 8107.4200 | 4549.62000 2014-02-08 21:27:00 | 4545.00000 | 4551.89000 | 4545.00000 | 4545.00000 | 9.5400 | 43382.1900 | 4547.40000 2014-02-08 21:28:00 | 4551.84000 | 4552.37000 | 4541.52000 | 4551.21000 | 4.5630 | 20744.3100 | 4546.20000 2014-02-08 21:29:00 | 4550.04000 | 4550.04000 | 4542.34000 | 4542.93000 | 10.4140 | 47319.0500 | 4543.79001 2014-02-08 21:30:00 | 4550.95000 | 4565.00000 | 4550.87000 | 4564.94000 | 9.7300 | 44306.9500 | 4553.64000 2014-02-08 21:31:00 | 4564.94000 | 4564.94000 | 4541.41000 | 4549.71000 | 12.5010 | 56862.1000 | 4548.60000 2014-02-08 21:32:00 | 4551.37000 | 4551.37000 | 4541.98000 | 4550.76000 | 5.6130 | 25518.3400 | 4546.29000 2014-02-08 21:33:00 | 4551.63000 | 4551.63000 | 4542.30000 | 4542.30000 | 0.5100 | 2320.2400 | 4549.48000 2014-02-08 21:34:00 | 4549.99000 | 4550.00000 | 4545.18000 | 4546.99000 | 7.9440 | 36112.1600 | 4545.84001 2014-02-08 21:35:00 | 4550.00000 | 4550.00000 | 4544.74000 | 4550.00000 | 6.7430 | 30659.3900 | 4546.85000 2014-02-08 21:36:00 | 4549.38000 | 4549.38000 | 4545.20000 | 4545.22000 | 14.3560 | 65268.8800 | 4546.44999 2014-02-08 21:37:00 | 4545.47000 | 4549.97000 | 4543.71000 | 4544.80000 | 24.6730 | 112203.0400 | 4547.60002 2014-02-08 21:38:00 | 4550.00000 | 4550.00000 | 4543.76000 | 4546.34000 | 18.8840 | 85860.2300 | 4546.72002 2014-02-08 21:39:00 | 4549.90000 | 4549.93000 | 4545.68000 | 4546.43000 | 4.0850 | 18577.5800 | 4547.76000 2014-02-08 21:40:00 | 4547.40000 | 4549.72000 | 4542.10000 | 4544.58000 | 15.1460 | 68863.5100 | 4546.64999 2014-02-08 21:41:00 | 4541.03000 | 4548.96000 | 4541.03000 | 4542.85000 | 7.0690 | 32119.1500 | 4543.66000 2014-02-08 21:42:00 | 4549.94000 | 4549.94000 | 4541.08000 | 4541.56000 | 17.3760 | 78972.1800 | 4544.89998 2014-02-08 21:43:00 | 4543.90000 | 4549.53000 | 4541.00000 | 4543.12000 | 16.9560 | 77039.4000 | 4543.48999 2014-02-08 21:44:00 | 4541.01000 | 4547.50000 | 4540.00000 | 4540.00000 | 7.6870 | 34907.1700 | 4541.06999 2014-02-08 21:45:00 | 4540.00000 | 4540.08000 | 4535.00000 | 4539.99000 | 7.4270 | 33712.3600 | 4539.16000 2014-02-08 21:46:00 | 4539.99000 | 4539.99000 | 4532.00000 | 4535.57000 | 14.4530 | 65530.9200 | 4534.07001 2014-02-08 21:47:00 | 4535.31000 | 4537.18000 | 4532.00000 | 4532.00000 | 7.8430 | 35563.3100 | 4534.40001 2014-02-08 21:48:00 | 4537.02000 | 4537.02000 | 4534.19000 | 4536.85000 | 10.0640 | 45655.4000 | 4536.51001 2014-02-08 21:49:00 | 4536.75000 | 4536.75000 | 4532.18000 | 4533.78000 | 20.4710 | 92810.5800 | 4533.76000 2014-02-08 21:50:00 | 4534.85000 | 4539.00000 | 4533.10000 | 4534.89000 | 2.1220 | 9622.7800 | 4534.77000 2014-02-08 21:51:00 | 4539.00000 | 4539.06000 | 4530.00000 | 4530.00000 | 45.8120 | 207644.5700 | 4532.54002 2014-02-08 21:52:00 | 4530.00000 | 4530.00000 | 4529.40000 | 4530.00000 | 6.9500 | 31483.2500 | 4529.96000 2014-02-08 21:53:00 | 4530.00000 | 4531.00000 | 4530.00000 | 4530.01000 | 4.2010 | 19031.0400 | 4530.12000 2014-02-08 21:54:00 | 4530.11000 | 4531.11000 | 4530.00000 | 4530.00000 | 4.3860 | 19871.1400 | 4530.58000 2014-02-08 21:55:00 | 4527.89000 | 4528.50000 | 4527.89000 | 4528.02000 | 4.7730 | 21612.6200 | 4528.10000 2014-02-08 21:56:00 | 4530.98000 | 4530.98000 | 4528.07000 | 4528.07000 | 20.8280 | 94322.1600 | 4528.61999 2014-02-08 21:57:00 | 4530.90000 | 4530.90000 | 4530.90000 | 4530.90000 | 5.9780 | 27085.7200 | 4530.90000 2014-02-08 21:58:00 | 4528.39000 | 4530.36000 | 4527.59000 | 4530.36000 | 0.2990 | 1354.2500 | 4529.26000 2014-02-08 21:59:00 | 4530.35000 | 4530.36000 | 4530.35000 | 4530.36000 | 0.1500 | 679.5500 | 4530.36000 2014-02-08 22:00:00 | 4530.36000 | 4534.00000 | 4530.36000 | 4534.00000 | 1.1540 | 5230.8900 | 4532.83000 2014-02-08 22:01:00 | 4527.50000 | 4533.39000 | 4527.13000 | 4528.08000 | 26.4960 | 120026.6700 | 4529.98998 2014-02-08 22:02:00 | 4533.40000 | 4534.00000 | 4528.72000 | 4528.72000 | 0.3960 | 1794.5800 | 4531.78000 2014-02-08 22:03:00 | 4528.72000 | 4528.72000 | 4528.72000 | 4528.72000 | 0.1300 | 588.7300 | 4528.72000 2014-02-08 22:04:00 | 4526.33000 | 4526.83000 | 4526.33000 | 4526.83000 | 1.0000 | 4526.8100 | 4526.81000 2014-02-08 22:05:00 | 4526.33000 | 4533.14000 | 4526.33000 | 4530.88000 | 1.2740 | 5772.1500 | 4530.73000 2014-02-08 22:06:00 | 4530.88000 | 4532.87000 | 4526.90000 | 4532.87000 | 10.0280 | 45455.2500 | 4532.83000 2014-02-08 22:07:00 | 4528.34000 | 4531.69000 | 4527.01000 | 4527.01000 | 11.3810 | 51551.9600 | 4529.65000 2014-02-08 22:08:00 | 4527.01000 | 4530.22000 | 4527.00000 | 4527.00000 | 13.1600 | 59604.4700 | 4529.21000 2014-02-08 22:09:00 | 4529.21000 | 4529.21000 | 4527.00000 | 4527.01000 | 0.0740 | 335.0500 | 4527.72000 2014-02-08 22:10:00 | 4527.00000 | 4527.00000 | 4525.00000 | 4525.00000 | 5.3110 | 24038.4600 | 4526.16000 2014-02-08 22:11:00 | 4524.91000 | 4524.91000 | 4522.98000 | 4522.98000 | 0.3060 | 1384.5400 | 4524.65000 2014-02-08 22:12:00 | 4522.01000 | 4525.26000 | 4520.97000 | 4521.00000 | 16.4890 | 74593.4300 | 4523.83000 2014-02-08 22:13:00 | 4523.36000 | 4532.38000 | 4523.36000 | 4532.38000 | 1.7800 | 8058.6700 | 4527.34000 2014-02-08 22:14:00 | 4521.00000 | 4525.16000 | 4521.00000 | 4523.44000 | 18.4230 | 83327.9800 | 4523.04001 2014-02-08 22:15:00 | 4522.32000 | 4522.32000 | 4520.00000 | 4520.00000 | 10.1210 | 45746.9900 | 4520.01000 2014-02-08 22:16:00 | 4520.00000 | 4524.79000 | 4517.69000 | 4517.99000 | 38.5240 | 174098.9600 | 4519.23003 2014-02-08 22:17:00 | 4517.70000 | 4517.99000 | 4515.00000 | 4515.00000 | 5.1540 | 23280.3300 | 4516.94000 2014-02-08 22:18:00 | 4515.00000 | 4515.00000 | 4515.00000 | 4515.00000 | 0.6940 | 3133.4100 | 4515.00000 2014-02-08 22:19:00 | 4515.99000 | 4515.99000 | 4515.99000 | 4515.99000 | 0.6300 | 2845.0700 | 4515.99000 2014-02-08 22:20:00 | 4515.00000 | 4515.24000 | 4514.99000 | 4514.99000 | 2.0700 | 9346.2000 | 4515.07000 2014-02-08 22:21:00 | 4513.01000 | 4513.01000 | 4513.00000 | 4513.00000 | 2.2740 | 10262.5600 | 4513.00000 2014-02-08 22:22:00 | 4514.66000 | 4514.66000 | 4510.98000 | 4513.09000 | 8.4800 | 38268.7500 | 4512.82000 2014-02-08 22:23:00 | 4514.54000 | 4514.54000 | 4513.79000 | 4513.79000 | 13.0000 | 58679.3500 | 4513.80000 2014-02-08 22:24:00 | 4511.60000 | 4514.36000 | 4511.47000 | 4512.00000 | 24.7480 | 111673.5600 | 4512.42999 2014-02-08 22:25:00 | 4511.99000 | 4517.16000 | 4511.99000 | 4517.16000 | 4.2250 | 19069.4000 | 4513.47000 2014-02-08 22:26:00 | 4520.69000 | 4521.96000 | 4512.36000 | 4513.66000 | 30.5980 | 138168.1500 | 4515.58999 2014-02-08 22:27:00 | 4522.62000 | 4522.62000 | 4522.62000 | 4522.62000 | 0.0400 | 180.9000 | 4522.62000 2014-02-08 22:28:00 | 4520.91000 | 4525.92000 | 4519.80000 | 4519.80000 | 3.4440 | 15577.1600 | 4522.98000 2014-02-08 22:29:00 | 4523.24000 | 4538.01000 | 4515.73000 | 4538.01000 | 8.9450 | 40506.4100 | 4528.38999 2014-02-08 22:30:00 | 4521.44000 | 4534.94000 | 4514.05000 | 4530.71000 | 20.9450 | 94746.3200 | 4523.57998 2014-02-08 22:31:00 | 4534.96000 | 4535.00000 | 4521.45000 | 4525.36000 | 14.3290 | 64799.8100 | 4522.28000 2014-02-08 22:32:00 | 4520.98000 | 4520.98000 | 4515.98000 | 4520.73000 | 3.1700 | 14328.2100 | 4519.94000 2014-02-08 22:33:00 | 4522.85000 | 4522.85000 | 4512.93000 | 4517.60000 | 13.9500 | 63012.3700 | 4517.02000 2014-02-08 22:34:00 | 4516.15000 | 4520.90000 | 4513.48000 | 4520.90000 | 7.6570 | 34569.4700 | 4514.74999 2014-02-08 22:35:00 | 4520.85000 | 4520.85000 | 4512.94000 | 4514.99000 | 6.9810 | 31530.2200 | 4516.58000 2014-02-08 22:36:00 | 4512.95000 | 4514.97000 | 4512.95000 | 4513.03000 | 1.1580 | 5226.2800 | 4513.19000 2014-02-08 22:37:00 | 4514.39000 | 4515.00000 | 4512.99000 | 4515.00000 | 5.2440 | 23667.5200 | 4513.26000 2014-02-08 22:38:00 | 4513.28000 | 4513.28000 | 4513.28000 | 4513.28000 | 0.2600 | 1173.4500 | 4513.28000 2014-02-08 22:39:00 | 4513.40000 | 4514.99000 | 4512.93000 | 4514.99000 | 3.1440 | 14189.7900 | 4513.29000 2014-02-08 22:40:00 | 4514.98000 | 4515.00000 | 4510.00000 | 4510.00000 | 10.5680 | 47674.3000 | 4511.19000 2014-02-08 22:41:00 | 4510.00000 | 4514.98000 | 4509.88000 | 4510.00000 | 6.4450 | 29072.5600 | 4510.86999 2014-02-08 22:42:00 | 4508.00000 | 4511.79000 | 4507.00000 | 4510.00000 | 3.9240 | 17696.2200 | 4509.74000 2014-02-08 22:43:00 | 4507.00000 | 4509.99000 | 4500.01000 | 4500.22000 | 76.4639 | 344296.3900 | 4502.73007 2014-02-08 22:44:00 | 4509.00000 | 4509.00000 | 4500.00000 | 4503.38000 | 30.8790 | 139028.9600 | 4502.37999 2014-02-08 22:45:00 | 4503.61000 | 4529.91000 | 4502.00000 | 4502.10000 | 13.8100 | 62183.3500 | 4502.78000 2014-02-08 22:46:00 | 4502.00000 | 4502.00000 | 4500.50000 | 4500.50000 | 0.1050 | 472.6700 | 4501.64000 2014-02-08 22:47:00 | 4505.58000 | 4529.10000 | 4505.58000 | 4508.43000 | 22.3260 | 100707.8300 | 4510.78998 2014-02-08 22:48:00 | 4508.76000 | 4508.98000 | 4508.76000 | 4508.98000 | 0.0480 | 216.4300 | 4508.87000 2014-02-08 22:49:00 | 4509.10000 | 4510.92000 | 4505.63000 | 4505.63000 | 5.9650 | 26891.4700 | 4508.20999 2014-02-08 22:50:00 | 4510.00000 | 4510.00000 | 4503.04000 | 4509.21000 | 5.4560 | 24592.4500 | 4507.41000 2014-02-08 22:51:00 | 4501.10000 | 4509.48000 | 4501.00000 | 4501.00000 | 8.6200 | 38838.1700 | 4505.59000 2014-02-08 22:52:00 | 4501.00000 | 4505.87000 | 4500.00000 | 4500.13000 | 15.8370 | 71305.5600 | 4502.46999 2014-02-08 22:53:00 | 4500.00000 | 4500.13000 | 4500.00000 | 4500.00000 | 8.2770 | 37246.6300 | 4500.01999 2014-02-08 22:54:00 | 4500.00000 | 4501.09000 | 4500.00000 | 4500.00000 | 58.6850 | 264082.8900 | 4500.00993 2014-02-08 22:55:00 | 4500.00000 | 4501.94000 | 4500.00000 | 4501.93000 | 4.6740 | 21033.7900 | 4500.17000 2014-02-08 22:56:00 | 4501.98000 | 4521.00000 | 4501.98000 | 4506.40000 | 9.2770 | 41831.0000 | 4509.10999 2014-02-08 22:57:00 | 4513.36000 | 4514.01000 | 4503.21000 | 4511.79000 | 9.2270 | 41639.0200 | 4512.73999 2014-02-08 22:58:00 | 4503.22000 | 4524.81000 | 4503.00000 | 4503.00000 | 25.9960 | 117306.2400 | 4512.46998 2014-02-08 22:59:00 | 4504.82000 | 4511.75000 | 4503.85000 | 4505.00000 | 5.9460 | 26800.5800 | 4507.32999 2014-02-08 23:00:00 | 4503.10000 | 4509.24000 | 4500.00000 | 4504.88000 | 8.8110 | 39687.1900 | 4504.28000 2014-02-08 23:01:00 | 4504.88000 | 4507.95000 | 4502.24000 | 4502.55000 | 1.4000 | 6306.4500 | 4504.61000 2014-02-08 23:02:00 | 4505.17000 | 4507.70000 | 4501.00000 | 4506.41000 | 28.4680 | 128228.3700 | 4504.29999 2014-02-08 23:03:00 | 4506.42000 | 4512.62000 | 4506.42000 | 4512.62000 | 10.7980 | 48684.8600 | 4508.69000 2014-02-08 23:04:00 | 4515.84000 | 4527.00000 | 4515.84000 | 4521.54000 | 10.1400 | 45809.4000 | 4517.69000 2014-02-08 23:05:00 | 4513.99000 | 4527.00000 | 4513.99000 | 4519.03000 | 29.9750 | 135450.3600 | 4518.77997 2014-02-08 23:06:00 | 4526.99000 | 4526.99000 | 4514.57000 | 4514.57000 | 11.6090 | 52488.5400 | 4521.37000 2014-02-08 23:07:00 | 4524.75000 | 4525.87000 | 4514.59000 | 4515.63000 | 25.4910 | 115203.2600 | 4519.37001 2014-02-08 23:08:00 | 4517.76000 | 4524.95000 | 4513.01000 | 4513.01000 | 7.3250 | 33128.7100 | 4522.68999 2014-02-08 23:09:00 | 4513.01000 | 4517.60000 | 4513.01000 | 4515.39000 | 2.7830 | 12568.4800 | 4516.16000 2014-02-08 23:10:00 | 4519.85000 | 4526.06000 | 4519.85000 | 4526.06000 | 4.7780 | 21608.9300 | 4522.59000 2014-02-08 23:11:00 | 4526.07000 | 4534.96000 | 4526.07000 | 4534.88000 | 41.2100 | 186688.1000 | 4530.17000 2014-02-08 23:12:00 | 4534.63000 | 4534.96000 | 4531.01000 | 4533.02000 | 29.7180 | 134701.0300 | 4532.63999 2014-02-08 23:13:00 | 4531.01000 | 4534.49000 | 4523.66000 | 4530.79000 | 32.0710 | 145350.9700 | 4532.16001 2014-02-08 23:14:00 | 4527.56000 | 4534.49000 | 4526.99000 | 4529.05000 | 9.2480 | 41876.1100 | 4528.13000 2014-02-08 23:15:00 | 4526.24000 | 4529.04000 | 4523.73000 | 4526.33000 | 14.9370 | 67613.5900 | 4526.57999 2014-02-08 23:16:00 | 4524.38000 | 4527.53000 | 4520.29000 | 4523.28000 | 12.1520 | 54989.5800 | 4525.15001 2014-02-08 23:17:00 | 4520.01000 | 4530.00000 | 4520.00000 | 4530.00000 | 12.0960 | 54727.9100 | 4524.45999 2014-02-08 23:18:00 | 4526.21000 | 4530.00000 | 4520.00000 | 4521.96000 | 11.7750 | 53288.7700 | 4525.58999 2014-02-08 23:19:00 | 4521.38000 | 4525.30000 | 4520.15000 | 4523.38000 | 25.4490 | 115064.0000 | 4521.35999 2014-02-08 23:20:00 | 4527.32000 | 4527.40000 | 4516.23000 | 4516.23000 | 13.8920 | 62809.1100 | 4521.24001 2014-02-08 23:21:00 | 4510.01000 | 4515.01000 | 4510.01000 | 4510.03000 | 30.2560 | 136542.0900 | 4512.88997 2014-02-08 23:22:00 | 4510.02000 | 4516.60000 | 4510.02000 | 4516.60000 | 14.1120 | 63717.0700 | 4515.10001 2014-02-08 23:23:00 | 4515.13000 | 4517.20000 | 4513.10000 | 4513.94000 | 28.8840 | 130388.7100 | 4514.22003 2014-02-08 23:24:00 | 4511.38000 | 4519.99000 | 4510.00000 | 4517.75000 | 35.6840 | 161030.2600 | 4512.67003 2014-02-08 23:25:00 | 4517.89000 | 4520.00000 | 4513.15000 | 4517.89000 | 11.4370 | 51681.7700 | 4518.81999 2014-02-08 23:26:00 | 4513.40000 | 4515.55000 | 4513.40000 | 4515.55000 | 14.0480 | 63434.3400 | 4515.53999 2014-02-08 23:27:00 | 4513.50000 | 4518.99000 | 4513.50000 | 4518.03000 | 7.2940 | 32952.2900 | 4517.73001 2014-02-08 23:28:00 | 4515.97000 | 4518.58000 | 4511.61000 | 4515.97000 | 13.0960 | 59135.6300 | 4515.54999 2014-02-08 23:29:00 | 4510.02000 | 4516.76000 | 4510.02000 | 4516.33000 | 30.1270 | 136026.0800 | 4515.08998 2014-02-08 23:30:00 | 4515.99000 | 4515.99000 | 4510.27000 | 4510.27000 | 5.7680 | 26033.3300 | 4513.41000 2014-02-08 23:31:00 | 4514.83000 | 4514.83000 | 4506.41000 | 4510.30000 | 34.2980 | 154670.3900 | 4509.59999 2014-02-08 23:32:00 | 4510.30000 | 4510.30000 | 4506.44000 | 4506.57000 | 11.9300 | 53772.1500 | 4507.30000 2014-02-08 23:33:00 | 4502.00000 | 4509.99000 | 4500.00000 | 4506.46000 | 61.4140 | 276576.1400 | 4503.47005 2014-02-08 23:34:00 | 4506.26000 | 4506.47000 | 4500.00000 | 4505.00000 | 43.7030 | 196745.5300 | 4501.88003 2014-02-08 23:35:00 | 4505.00000 | 4505.00000 | 4500.25000 | 4500.26000 | 8.0050 | 36040.0300 | 4502.18999 2014-02-08 23:36:00 | 4504.94000 | 4504.94000 | 4500.25000 | 4502.43000 | 46.4000 | 208916.7300 | 4502.52000 2014-02-08 23:37:00 | 4500.35000 | 4501.92000 | 4500.35000 | 4501.92000 | 5.9900 | 26957.2500 | 4500.38000 2014-02-08 23:38:00 | 4504.50000 | 4505.00000 | 4500.00000 | 4503.11000 | 63.7861 | 287143.8100 | 4501.66994 2014-02-08 23:39:00 | 4501.91000 | 4505.00000 | 4500.10000 | 4505.00000 | 17.5250 | 78924.7000 | 4503.55002 2014-02-08 23:40:00 | 4505.00000 | 4505.00000 | 4501.37000 | 4503.47000 | 8.3330 | 37523.6700 | 4503.02001 2014-02-08 23:41:00 | 4504.42000 | 4505.00000 | 4504.42000 | 4504.91000 | 11.2600 | 50723.6200 | 4504.76000 2014-02-08 23:42:00 | 4503.51000 | 4503.81000 | 4500.00000 | 4500.91000 | 34.1720 | 153827.3400 | 4501.56002 2014-02-08 23:43:00 | 4500.91000 | 4503.81000 | 4500.91000 | 4503.59000 | 4.3340 | 19508.1000 | 4501.18000 2014-02-08 23:44:00 | 4503.50000 | 4505.13000 | 4503.50000 | 4505.10000 | 4.6410 | 20905.6000 | 4504.55000 2014-02-08 23:45:00 | 4505.33000 | 4505.55000 | 4504.20000 | 4504.25000 | 1.5020 | 6766.8400 | 4505.22000 2014-02-08 23:46:00 | 4504.99000 | 4505.00000 | 4501.00000 | 4502.03000 | 13.8870 | 62543.4700 | 4503.73999 2014-02-08 23:47:00 | 4502.08000 | 4503.91000 | 4500.90000 | 4503.91000 | 6.1460 | 27673.7800 | 4502.72999 2014-02-08 23:48:00 | 4504.00000 | 4505.00000 | 4504.00000 | 4505.00000 | 7.7700 | 35001.8500 | 4504.74000 2014-02-08 23:49:00 | 4504.14000 | 4504.24000 | 4501.04000 | 4503.97000 | 24.8480 | 111868.5500 | 4502.10999 2014-02-08 23:50:00 | 4503.99000 | 4518.25000 | 4503.99000 | 4512.30000 | 11.7960 | 53201.1900 | 4510.09999 2014-02-08 23:51:00 | 4516.06000 | 4518.74000 | 4510.23000 | 4510.23000 | 9.6050 | 43361.3200 | 4514.44999 2014-02-08 23:52:00 | 4510.21000 | 4519.99000 | 4510.18000 | 4519.99000 | 10.1150 | 45634.0600 | 4511.51999 2014-02-08 23:53:00 | 4512.79000 | 4519.89000 | 4512.79000 | 4518.02000 | 11.7710 | 53170.0100 | 4517.03000 2014-02-08 23:54:00 | 4515.82000 | 4519.21000 | 4513.00000 | 4513.15000 | 16.9990 | 76774.6600 | 4516.42000 2014-02-08 23:55:00 | 4506.02000 | 4515.14000 | 4506.00000 | 4514.35000 | 12.5300 | 56523.2900 | 4511.04000 2014-02-08 23:56:00 | 4510.06000 | 4518.18000 | 4510.06000 | 4515.00000 | 20.5520 | 92778.5500 | 4514.33001 2014-02-08 23:57:00 | 4514.01000 | 4515.00000 | 4513.83000 | 4514.99000 | 2.2600 | 10201.9300 | 4514.13000 2014-02-08 23:58:00 | 4514.99000 | 4515.00000 | 4513.83000 | 4513.83000 | 4.3630 | 19698.7200 | 4514.95000 2014-02-08 23:59:00 | 4513.83000 | 4513.83000 | 4513.83000 | 4513.83000 | 5.4480 | 24591.3500 | 4513.83000 2014-02-09 00:00:00 | 4513.83000 | 4515.00000 | 4513.74000 | 4515.00000 | 5.5090 | 24871.7200 | 4514.74000 2014-02-09 00:01:00 | 4515.00000 | 4517.99000 | 4512.39000 | 4517.00000 | 46.2510 | 208779.9900 | 4514.06001 2014-02-09 00:02:00 | 4512.94000 | 4517.00000 | 4512.19000 | 4517.00000 | 37.9350 | 171202.2400 | 4513.03996 2014-02-09 00:03:00 | 4511.30000 | 4513.00000 | 4511.30000 | 4512.00000 | 1.8800 | 8482.6400 | 4512.04000 2014-02-09 00:04:00 | 4513.41000 | 4516.98000 | 4512.25000 | 4514.30000 | 5.8170 | 26258.7000 | 4514.13000 2014-02-09 00:05:00 | 4516.97000 | 4516.97000 | 4511.04000 | 4511.04000 | 6.4220 | 28977.2000 | 4512.18000 2014-02-09 00:06:00 | 4509.99000 | 4509.99000 | 4506.46000 | 4509.91000 | 37.8520 | 170620.2900 | 4507.56002 2014-02-09 00:07:00 | 4509.91000 | 4510.00000 | 4501.88000 | 4509.00000 | 7.8420 | 35335.2600 | 4505.90000 2014-02-09 00:08:00 | 4501.37000 | 4510.00000 | 4501.37000 | 4505.25000 | 19.5910 | 88258.3200 | 4505.04000 2014-02-09 00:09:00 | 4508.40000 | 4509.99000 | 4501.93000 | 4509.99000 | 23.9850 | 108047.0200 | 4504.76997 2014-02-09 00:10:00 | 4504.03000 | 4510.00000 | 4504.03000 | 4510.00000 | 38.5250 | 173642.1500 | 4507.25996 2014-02-09 00:11:00 | 4506.54000 | 4509.00000 | 4504.99000 | 4505.36000 | 23.7070 | 106824.3000 | 4506.01998 2014-02-09 00:12:00 | 4510.00000 | 4510.00000 | 4506.61000 | 4510.00000 | 1.4520 | 6545.5600 | 4507.96000 2014-02-09 00:13:00 | 4507.47000 | 4510.00000 | 4504.15000 | 4510.00000 | 50.0030 | 225393.3700 | 4507.60003 2014-02-09 00:14:00 | 4509.99000 | 4518.50000 | 4508.27000 | 4518.50000 | 20.5250 | 92580.3500 | 4510.60998 2014-02-09 00:15:00 | 4513.10000 | 4518.50000 | 4506.84000 | 4514.93000 | 41.0850 | 185393.4600 | 4512.43995 2014-02-09 00:16:00 | 4515.06000 | 4517.97000 | 4515.06000 | 4515.28000 | 1.3160 | 5942.3200 | 4515.44000 2014-02-09 00:17:00 | 4515.21000 | 4520.01000 | 4508.00000 | 4517.91000 | 52.2910 | 236194.3000 | 4516.92001 2014-02-09 00:18:00 | 4520.17000 | 4520.27000 | 4517.89000 | 4517.89000 | 5.3240 | 24061.0900 | 4519.36000 2014-02-09 00:19:00 | 4517.85000 | 4517.90000 | 4516.99000 | 4517.90000 | 6.9560 | 31425.0400 | 4517.68999 2014-02-09 00:20:00 | 4525.85000 | 4528.99000 | 4518.24000 | 4522.16000 | 15.5250 | 70250.5100 | 4524.98998 2014-02-09 00:21:00 | 4522.06000 | 4528.98000 | 4522.06000 | 4528.42000 | 42.4580 | 192154.5400 | 4525.75998 2014-02-09 00:22:00 | 4523.03000 | 4528.72000 | 4523.03000 | 4523.54000 | 23.1500 | 104782.0300 | 4526.22000 2014-02-09 00:23:00 | 4525.10000 | 4528.81000 | 4523.37000 | 4524.15000 | 51.1320 | 231415.1700 | 4525.84002 2014-02-09 00:24:00 | 4524.10000 | 4526.75000 | 4524.10000 | 4526.63000 | 3.3820 | 15308.1600 | 4526.36000 2014-02-09 00:25:00 | 4526.50000 | 4528.68000 | 4525.01000 | 4525.79000 | 7.1770 | 32486.6300 | 4526.49000 2014-02-09 00:26:00 | 4525.62000 | 4528.68000 | 4525.62000 | 4525.67000 | 10.9250 | 49445.6500 | 4525.91999 2014-02-09 00:27:00 | 4525.76000 | 4526.01000 | 4525.55000 | 4526.01000 | 5.8300 | 26384.8600 | 4525.70000 2014-02-09 00:28:00 | 4526.00000 | 4527.00000 | 4525.00000 | 4525.71000 | 4.4020 | 19922.6300 | 4525.81000 2014-02-09 00:29:00 | 4526.99000 | 4527.00000 | 4526.99000 | 4527.00000 | 0.0620 | 280.6700 | 4527.00000 2014-02-09 00:30:00 | 4526.95000 | 4526.97000 | 4526.95000 | 4526.97000 | 0.0590 | 267.0900 | 4526.96000 2014-02-09 00:31:00 | 4525.02000 | 4527.00000 | 4525.01000 | 4527.00000 | 3.7800 | 17109.9800 | 4526.45000 2014-02-09 00:32:00 | 4525.01000 | 4527.90000 | 4525.01000 | 4527.90000 | 2.7190 | 12307.7600 | 4526.58000 2014-02-09 00:33:00 | 4528.10000 | 4530.00000 | 4528.10000 | 4529.14000 | 5.6080 | 25403.8400 | 4529.93000 2014-02-09 00:34:00 | 4529.99000 | 4534.00000 | 4529.98000 | 4530.53000 | 34.6660 | 157126.4000 | 4532.57997 2014-02-09 00:35:00 | 4530.63000 | 4530.63000 | 4525.02000 | 4525.02000 | 47.7770 | 216344.2600 | 4528.20997 2014-02-09 00:36:00 | 4525.09000 | 4531.13000 | 4525.09000 | 4527.56000 | 2.9680 | 13440.4600 | 4528.46000 2014-02-09 00:37:00 | 4530.26000 | 4532.29000 | 4525.12000 | 4531.98000 | 50.0200 | 226533.4900 | 4528.86000 2014-02-09 00:38:00 | 4531.95000 | 4535.00000 | 4531.89000 | 4535.00000 | 15.9240 | 72190.9800 | 4533.47001 2014-02-09 00:39:00 | 4537.29000 | 4538.87000 | 4530.21000 | 4538.87000 | 14.1320 | 64119.4600 | 4537.18001 2014-02-09 00:40:00 | 4532.14000 | 4539.73000 | 4532.14000 | 4537.21000 | 44.7300 | 202892.2300 | 4535.93000 2014-02-09 00:41:00 | 4536.24000 | 4536.24000 | 4528.03000 | 4533.81000 | 19.2720 | 87361.9300 | 4533.10001 2014-02-09 00:42:00 | 4535.95000 | 4536.16000 | 4529.42000 | 4535.93000 | 57.7959 | 262046.8100 | 4533.99995 2014-02-09 00:43:00 | 4531.67000 | 4536.00000 | 4525.00000 | 4529.59000 | 17.0490 | 77272.8700 | 4532.40000 2014-02-09 00:44:00 | 4528.49000 | 4529.94000 | 4525.00000 | 4527.97000 | 23.6110 | 106867.5100 | 4526.17001 2014-02-09 00:45:00 | 4525.06000 | 4535.00000 | 4525.06000 | 4535.00000 | 17.0690 | 77288.3100 | 4527.99000 2014-02-09 00:46:00 | 4526.59000 | 4533.22000 | 4525.33000 | 4527.04000 | 34.9900 | 158422.2700 | 4527.64000 2014-02-09 00:47:00 | 4530.58000 | 4531.89000 | 4527.23000 | 4531.48000 | 10.5820 | 47934.7600 | 4529.84000 2014-02-09 00:48:00 | 4530.00000 | 4535.72000 | 4528.92000 | 4531.21000 | 32.6410 | 147921.5300 | 4531.77001 2014-02-09 00:49:00 | 4532.87000 | 4535.30000 | 4530.55000 | 4532.52000 | 34.2640 | 155359.2800 | 4534.18003 2014-02-09 00:50:00 | 4532.24000 | 4538.99000 | 4532.24000 | 4538.99000 | 20.8290 | 94442.6800 | 4534.19000 2014-02-09 00:51:00 | 4532.98000 | 4537.27000 | 4530.21000 | 4533.01000 | 10.9150 | 49495.9300 | 4534.66999 2014-02-09 00:52:00 | 4533.00000 | 4533.00000 | 4532.95000 | 4532.95000 | 0.2880 | 1305.5000 | 4532.97000 2014-02-09 00:53:00 | 4531.02000 | 4532.64000 | 4526.11000 | 4530.00000 | 49.2520 | 223124.1700 | 4530.26002 2014-02-09 00:54:00 | 4529.99000 | 4530.00000 | 4529.99000 | 4530.00000 | 0.9620 | 4357.8600 | 4530.00000 2014-02-09 00:55:00 | 4527.72000 | 4529.72000 | 4527.60000 | 4529.71000 | 1.9160 | 8676.9600 | 4528.69000 2014-02-09 00:56:00 | 4530.87000 | 4531.90000 | 4526.65000 | 4527.24000 | 34.2670 | 155232.8700 | 4530.09998 2014-02-09 00:57:00 | 4526.01000 | 4527.23000 | 4520.00000 | 4524.91000 | 13.6490 | 61740.5500 | 4523.45000 2014-02-09 00:58:00 | 4520.04000 | 4524.04000 | 4516.01000 | 4522.57000 | 9.0130 | 40740.4300 | 4520.18001 2014-02-09 00:59:00 | 4524.06000 | 4524.08000 | 4517.60000 | 4519.68000 | 8.6110 | 38926.5300 | 4520.56000 2014-02-09 01:00:00 | 4517.81000 | 4521.93000 | 4516.65000 | 4518.86000 | 42.5230 | 192156.2400 | 4518.88003 2014-02-09 01:01:00 | 4517.11000 | 4521.99000 | 4517.11000 | 4521.99000 | 1.5700 | 7095.3100 | 4519.30000 2014-02-09 01:02:00 | 4521.99000 | 4522.02000 | 4521.99000 | 4522.02000 | 5.4110 | 24468.4900 | 4521.99000 2014-02-09 01:03:00 | 4522.06000 | 4527.99000 | 4522.06000 | 4526.96000 | 55.2870 | 250152.5200 | 4524.61996 2014-02-09 01:04:00 | 4525.40000 | 4527.99000 | 4523.38000 | 4523.38000 | 26.7180 | 120920.8100 | 4525.81999 2014-02-09 01:05:00 | 4525.00000 | 4527.99000 | 4518.45000 | 4527.99000 | 13.8220 | 62513.4200 | 4522.75001 2014-02-09 01:06:00 | 4522.38000 | 4524.38000 | 4521.24000 | 4522.69000 | 6.6120 | 29907.3400 | 4523.19000 2014-02-09 01:07:00 | 4522.81000 | 4524.90000 | 4520.52000 | 4524.90000 | 33.0520 | 149460.1600 | 4521.97001 2014-02-09 01:08:00 | 4524.91000 | 4530.00000 | 4520.09000 | 4530.00000 | 10.9510 | 49544.8500 | 4524.23000 2014-02-09 01:09:00 | 4529.98000 | 4529.98000 | 4524.94000 | 4527.39000 | 34.5660 | 156465.7000 | 4526.57997 2014-02-09 01:10:00 | 4528.00000 | 4528.00000 | 4524.46000 | 4524.46000 | 21.2960 | 96393.1000 | 4526.34998 2014-02-09 01:11:00 | 4524.18000 | 4524.18000 | 4520.00000 | 4522.55000 | 1.2220 | 5525.8800 | 4522.00000 2014-02-09 01:12:00 | 4520.01000 | 4520.10000 | 4520.00000 | 4520.07000 | 6.7170 | 30360.8900 | 4520.01000 2014-02-09 01:13:00 | 4520.07000 | 4522.88000 | 4517.68000 | 4522.88000 | 74.8791 | 338472.0600 | 4520.24998 2014-02-09 01:14:00 | 4518.83000 | 4522.52000 | 4517.91000 | 4520.28000 | 30.7420 | 138962.7900 | 4520.29001 2014-02-09 01:15:00 | 4520.13000 | 4522.39000 | 4518.53000 | 4519.64000 | 42.8890 | 193868.1900 | 4520.22999 2014-02-09 01:16:00 | . | . | . | . | . | . | . 2014-02-09 01:17:00 | 4520.01000 | 4520.01000 | 4520.01000 | 4520.01000 | 0.1030 | 465.5600 | 4520.01000 2014-02-09 01:18:00 | 4522.00000 | 4522.00000 | 4519.15000 | 4519.15000 | 18.7040 | 84549.0300 | 4520.37002 2014-02-09 01:19:00 | 4518.50000 | 4518.50000 | 4518.49000 | 4518.50000 | 3.4750 | 15701.7800 | 4518.50000 2014-02-09 01:20:00 | . | . | . | . | . | . | . 2014-02-09 01:21:00 | 4520.00000 | 4522.49000 | 4517.42000 | 4517.42000 | 17.3190 | 78280.0900 | 4519.90000 2014-02-09 01:22:00 | 4517.31000 | 4517.31000 | 4517.23000 | 4517.31000 | 3.5690 | 16122.1800 | 4517.28000 2014-02-09 01:23:00 | 4517.27000 | 4522.00000 | 4514.00000 | 4521.79000 | 21.8590 | 98791.4000 | 4519.48000 2014-02-09 01:24:00 | 4520.53000 | 4522.51000 | 4517.82000 | 4521.55000 | 44.4480 | 200911.2900 | 4520.13998 2014-02-09 01:25:00 | 4519.00000 | 4519.00000 | 4519.00000 | 4519.00000 | 0.2600 | 1174.9400 | 4519.00000 2014-02-09 01:26:00 | . | . | . | . | . | . | . 2014-02-09 01:27:00 | 4519.99000 | 4519.99000 | 4519.00000 | 4519.97000 | 0.3760 | 1699.4100 | 4519.70000 2014-02-09 01:28:00 | 4519.01000 | 4519.90000 | 4519.01000 | 4519.90000 | 2.6600 | 12022.3400 | 4519.68000 2014-02-09 01:29:00 | 4520.12000 | 4520.12000 | 4519.96000 | 4520.01000 | 3.0700 | 13876.4500 | 4520.02000 2014-02-09 01:30:00 | 4520.01000 | 4520.01000 | 4519.00000 | 4519.00000 | 3.0410 | 13743.7600 | 4519.49000 2014-02-09 01:31:00 | 4519.10000 | 4521.97000 | 4518.04000 | 4519.69000 | 33.3170 | 150592.7000 | 4519.99998 2014-02-09 01:32:00 | 4521.70000 | 4521.84000 | 4518.65000 | 4521.84000 | 40.0230 | 180894.0300 | 4519.75003 2014-02-09 01:33:00 | 4519.87000 | 4521.99000 | 4519.87000 | 4521.99000 | 2.2000 | 9944.7700 | 4520.35000 2014-02-09 01:34:00 | 4519.61000 | 4519.61000 | 4519.61000 | 4519.61000 | 0.2000 | 903.9200 | 4519.61000 2014-02-09 01:35:00 | 4519.70000 | 4521.00000 | 4519.60000 | 4521.00000 | 2.6500 | 11977.3700 | 4519.76000 2014-02-09 01:36:00 | 4519.67000 | 4519.67000 | 4519.50000 | 4519.50000 | 0.7800 | 3525.3200 | 4519.64000 2014-02-09 01:37:00 | 4519.50000 | 4519.50000 | 4515.00000 | 4517.97000 | 2.0660 | 9333.6900 | 4517.76000 2014-02-09 01:38:00 | 4515.01000 | 4517.88000 | 4515.00000 | 4517.88000 | 1.1500 | 5193.6900 | 4516.26000 2014-02-09 01:39:00 | 4517.82000 | 4518.00000 | 4515.02000 | 4515.02000 | 8.2880 | 37444.2300 | 4517.88000 2014-02-09 01:40:00 | . | . | . | . | . | . | . 2014-02-09 01:41:00 | 4515.03000 | 4515.03000 | 4514.98000 | 4514.98000 | 2.4140 | 10899.2500 | 4515.02000 2014-02-09 01:42:00 | 4514.03000 | 4514.94000 | 4514.00000 | 4514.00000 | 5.9290 | 26763.7200 | 4514.04000 2014-02-09 01:43:00 | 4513.01000 | 4513.01000 | 4513.00000 | 4513.00000 | 4.9600 | 22384.4900 | 4513.00000 2014-02-09 01:44:00 | 4513.00000 | 4513.00000 | 4510.34000 | 4510.34000 | 1.0810 | 4877.5700 | 4512.09000 2014-02-09 01:45:00 | 4512.99000 | 4513.00000 | 4510.32000 | 4510.36000 | 24.9800 | 112690.6900 | 4511.24000 2014-02-09 01:46:00 | 4510.33000 | 4513.00000 | 4510.32000 | 4513.00000 | 1.6690 | 7528.4000 | 4510.73000 2014-02-09 01:47:00 | 4510.43000 | 4511.00000 | 4510.43000 | 4511.00000 | 1.0000 | 4510.4400 | 4510.44000 2014-02-09 01:48:00 | 4510.51000 | 4510.51000 | 4509.10000 | 4509.99000 | 4.4450 | 20047.1300 | 4510.04000 2014-02-09 01:49:00 | 4509.99000 | 4510.00000 | 4508.99000 | 4508.99000 | 14.8690 | 67049.2300 | 4509.33000 2014-02-09 01:50:00 | 4508.87000 | 4510.00000 | 4505.90000 | 4510.00000 | 64.2270 | 289515.4100 | 4507.68996 2014-02-09 01:51:00 | 4510.00000 | 4510.00000 | 4509.01000 | 4509.01000 | 5.4810 | 24719.2900 | 4510.00000 2014-02-09 01:52:00 | 4506.99000 | 4510.00000 | 4506.01000 | 4509.00000 | 14.9200 | 67262.6300 | 4508.22000 2014-02-09 01:53:00 | 4507.06000 | 4507.07000 | 4507.06000 | 4507.07000 | 0.4700 | 2118.3200 | 4507.06000 2014-02-09 01:54:00 | 4508.96000 | 4508.99000 | 4507.06000 | 4507.21000 | 1.4040 | 6328.7100 | 4507.63000 2014-02-09 01:55:00 | 4507.21000 | 4507.21000 | 4501.00000 | 4501.17000 | 36.5500 | 164605.8500 | 4503.58000 2014-02-09 01:56:00 | 4502.85000 | 4502.85000 | 4502.00000 | 4502.08000 | 27.6100 | 124316.9300 | 4502.61000 2014-02-09 01:57:00 | 4502.05000 | 4508.64000 | 4502.01000 | 4502.32000 | 23.5810 | 106209.1900 | 4504.02001 2014-02-09 01:58:00 | 4502.33000 | 4504.31000 | 4502.01000 | 4504.31000 | 8.0120 | 36081.8200 | 4503.47000 2014-02-09 01:59:00 | 4504.32000 | 4508.99000 | 4504.31000 | 4505.26000 | 37.7710 | 170246.0300 | 4507.32001 2014-02-09 02:00:00 | 4505.40000 | 4510.00000 | 4504.72000 | 4508.60000 | 25.8770 | 116630.0100 | 4507.08998 2014-02-09 02:01:00 | 4505.10000 | 4507.04000 | 4505.10000 | 4505.12000 | 2.5750 | 11602.3100 | 4505.75000 2014-02-09 02:02:00 | 4506.83000 | 4506.83000 | 4505.00000 | 4505.00000 | 5.2540 | 23670.1100 | 4505.16000 2014-02-09 02:03:00 | 4505.00000 | 4506.82000 | 4505.00000 | 4506.82000 | 4.6140 | 20789.3700 | 4505.72000 2014-02-09 02:04:00 | 4506.81000 | 4507.49000 | 4506.81000 | 4507.49000 | 1.2440 | 5606.6500 | 4506.95000 2014-02-09 02:05:00 | 4507.60000 | 4508.98000 | 4505.11000 | 4507.11000 | 1.3660 | 6157.5600 | 4507.73000 2014-02-09 02:06:00 | 4505.11000 | 4509.81000 | 4505.11000 | 4509.80000 | 3.2060 | 14446.2200 | 4506.00000 2014-02-09 02:07:00 | 4509.80000 | 4511.00000 | 4508.36000 | 4508.36000 | 11.5140 | 51928.3800 | 4510.02001 2014-02-09 02:08:00 | 4511.00000 | 4511.00000 | 4511.00000 | 4511.00000 | 1.8200 | 8210.0200 | 4511.00000 2014-02-09 02:09:00 | 4510.00000 | 4511.00000 | 4509.00000 | 4510.82000 | 32.1490 | 145004.7200 | 4510.39999 2014-02-09 02:10:00 | 4511.00000 | 4513.00000 | 4510.81000 | 4513.00000 | 5.7490 | 25934.9600 | 4511.21000 2014-02-09 02:11:00 | 4512.99000 | 4512.99000 | 4505.01000 | 4506.13000 | 29.3690 | 132391.3000 | 4507.85999 2014-02-09 02:12:00 | 4506.15000 | 4509.98000 | 4506.15000 | 4506.19000 | 47.7630 | 215348.6200 | 4508.69003 2014-02-09 02:13:00 | 4506.42000 | 4510.00000 | 4505.03000 | 4506.83000 | 30.6270 | 138052.0600 | 4507.52998 2014-02-09 02:14:00 | 4506.25000 | 4508.12000 | 4506.25000 | 4506.94000 | 4.7570 | 21441.8600 | 4507.43000 2014-02-09 02:15:00 | 4506.29000 | 4508.24000 | 4504.00000 | 4505.15000 | 48.7900 | 219890.1400 | 4506.87000 2014-02-09 02:16:00 | 4505.15000 | 4506.01000 | 4505.15000 | 4506.01000 | 1.5300 | 6893.7400 | 4505.71000 2014-02-09 02:17:00 | 4504.00000 | 4504.04000 | 4504.00000 | 4504.04000 | 0.5200 | 2342.0900 | 4504.02000 2014-02-09 02:18:00 | 4504.40000 | 4508.87000 | 4504.00000 | 4505.30000 | 53.8590 | 242700.0000 | 4506.20999 2014-02-09 02:19:00 | 4505.31000 | 4505.33000 | 4504.00000 | 4504.00000 | 13.3130 | 59977.8700 | 4505.21001 2014-02-09 02:20:00 | 4504.00000 | 4505.00000 | 4504.00000 | 4504.01000 | 5.6620 | 25505.1700 | 4504.62000 2014-02-09 02:21:00 | 4504.00000 | 4504.01000 | 4502.00000 | 4502.00000 | 14.6720 | 66064.1800 | 4502.74001 2014-02-09 02:22:00 | 4502.00000 | 4502.00000 | 4502.00000 | 4502.00000 | 9.1110 | 41017.7200 | 4502.00000 2014-02-09 02:23:00 | 4501.96000 | 4501.96000 | 4501.00000 | 4501.39000 | 1.5680 | 7057.7200 | 4501.09000 2014-02-09 02:24:00 | 4501.00000 | 4501.01000 | 4500.00000 | 4500.90000 | 11.9280 | 53677.7100 | 4500.13999 2014-02-09 02:25:00 | 4500.90000 | 4505.00000 | 4500.89000 | 4503.00000 | 12.0390 | 54201.0100 | 4502.12000 2014-02-09 02:26:00 | 4504.99000 | 4505.00000 | 4502.03000 | 4504.87000 | 12.7430 | 57393.6100 | 4503.93001 2014-02-09 02:27:00 | 4504.99000 | 4504.99000 | 4499.00000 | 4499.99000 | 13.5670 | 61059.9100 | 4500.61999 2014-02-09 02:28:00 | 4499.00000 | 4500.00000 | 4496.82000 | 4499.00000 | 55.1430 | 248044.2300 | 4498.20004 2014-02-09 02:29:00 | 4499.47000 | 4510.00000 | 4495.02000 | 4506.99000 | 51.2470 | 230626.0700 | 4500.27997 2014-02-09 02:30:00 | 4505.01000 | 4509.94000 | 4505.01000 | 4507.65000 | 52.6770 | 237427.0500 | 4507.21997 2014-02-09 02:31:00 | 4507.69000 | 4509.98000 | 4505.87000 | 4509.65000 | 84.1721 | 379465.3700 | 4508.21004 2014-02-09 02:32:00 | 4509.88000 | 4509.88000 | 4499.90000 | 4503.92000 | 84.7760 | 381803.1700 | 4503.66992 2014-02-09 02:33:00 | 4506.90000 | 4509.22000 | 4501.17000 | 4506.80000 | 28.8550 | 129949.9300 | 4503.54997 2014-02-09 02:34:00 | 4506.79000 | 4510.01000 | 4506.62000 | 4507.96000 | 79.2170 | 357160.0900 | 4508.62995 2014-02-09 02:35:00 | 4507.75000 | 4510.11000 | 4503.26000 | 4504.81000 | 82.2410 | 370689.8300 | 4507.36002 2014-02-09 02:36:00 | 4504.50000 | 4507.52000 | 4502.46000 | 4503.00000 | 58.1310 | 261857.3800 | 4504.61001 2014-02-09 02:37:00 | 4502.40000 | 4508.96000 | 4502.39000 | 4507.69000 | 84.7909 | 382023.0100 | 4505.47002 2014-02-09 02:38:00 | 4500.27000 | 4507.80000 | 4500.00000 | 4501.43000 | 74.6050 | 335996.4900 | 4503.66992 2014-02-09 02:39:00 | 4501.89000 | 4506.89000 | 4500.23000 | 4505.19000 | 75.2700 | 338939.1800 | 4502.98000 2014-02-09 02:40:00 | 4500.23000 | 4500.25000 | 4500.11000 | 4500.11000 | 3.3010 | 14855.0800 | 4500.17000 2014-02-09 02:41:00 | 4500.02000 | 4502.20000 | 4500.00000 | 4500.10000 | 20.3880 | 91748.7700 | 4500.13999 2014-02-09 02:42:00 | 4500.11000 | 4500.11000 | 4500.00000 | 4500.00000 | 19.0420 | 85689.7400 | 4500.04001 2014-02-09 02:43:00 | 4499.01000 | 4499.99000 | 4499.00000 | 4499.99000 | 0.9280 | 4175.8700 | 4499.86000 2014-02-09 02:44:00 | 4496.98000 | 4499.00000 | 4495.83000 | 4498.49000 | 74.5689 | 335392.3800 | 4497.74998 2014-02-09 02:45:00 | 4498.48000 | 4498.50000 | 4495.91000 | 4495.91000 | 7.7370 | 34796.0900 | 4497.35999 2014-02-09 02:46:00 | 4496.97000 | 4496.97000 | 4490.50000 | 4492.08000 | 49.8840 | 224098.0300 | 4492.38004 2014-02-09 02:47:00 | 4491.08000 | 4493.75000 | 4490.89000 | 4493.59000 | 19.8940 | 89374.2900 | 4492.52002 2014-02-09 02:48:00 | 4490.79000 | 4490.86000 | 4490.50000 | 4490.50000 | 6.7600 | 30356.7000 | 4490.64000 2014-02-09 02:49:00 | 4490.00000 | 4491.33000 | 4490.00000 | 4490.65000 | 11.4130 | 51248.9500 | 4490.40001 2014-02-09 02:50:00 | 4492.99000 | 4493.00000 | 4488.00000 | 4490.03000 | 13.8630 | 62245.7500 | 4490.06001 2014-02-09 02:51:00 | 4490.03000 | 4490.07000 | 4490.03000 | 4490.07000 | 1.7550 | 7880.0500 | 4490.05000 2014-02-09 02:52:00 | 4488.00000 | 4488.00000 | 4486.97000 | 4487.06000 | 4.3950 | 19722.9200 | 4487.58000 2014-02-09 02:53:00 | 4487.07000 | 4487.08000 | 4481.00000 | 4481.01000 | 73.5619 | 329784.7500 | 4483.09003 2014-02-09 02:54:00 | 4483.86000 | 4484.85000 | 4478.05000 | 4479.99000 | 74.3199 | 333113.0200 | 4482.15000 2014-02-09 02:55:00 | 4482.11000 | 4489.64000 | 4480.06000 | 4485.00000 | 57.4040 | 257340.3600 | 4482.97005 2014-02-09 02:56:00 | 4484.99000 | 4489.00000 | 4483.03000 | 4488.99000 | 32.8410 | 147330.7500 | 4486.18001 2014-02-09 02:57:00 | 4487.98000 | 4495.00000 | 4487.97000 | 4495.00000 | 53.7341 | 241371.7700 | 4491.97005 2014-02-09 02:58:00 | 4490.11000 | 4494.99000 | 4490.11000 | 4490.21000 | 33.8270 | 151953.6000 | 4492.07998 2014-02-09 02:59:00 | 4493.61000 | 4493.61000 | 4486.24000 | 4486.24000 | 89.6421 | 402458.7600 | 4489.62004 2014-02-09 03:00:00 | 4486.24000 | 4490.08000 | 4486.24000 | 4488.66000 | 87.9569 | 394724.2000 | 4487.69994 2014-02-09 03:01:00 | 4486.69000 | 4486.69000 | 4485.37000 | 4485.38000 | 5.1710 | 23199.4900 | 4486.46000 2014-02-09 03:02:00 | 4483.43000 | 4486.69000 | 4483.36000 | 4486.69000 | 50.7660 | 227683.8700 | 4484.96995 2014-02-09 03:03:00 | 4486.69000 | 4489.69000 | 4486.69000 | 4488.06000 | 9.0050 | 40410.1200 | 4487.51999 2014-02-09 03:04:00 | 4487.09000 | 4490.02000 | 4486.83000 | 4490.00000 | 68.6710 | 308227.6000 | 4488.47001 2014-02-09 03:05:00 | 4490.00000 | 4490.24000 | 4488.07000 | 4488.07000 | 16.8490 | 75648.1500 | 4489.77000 2014-02-09 03:06:00 | 4488.12000 | 4489.00000 | 4488.10000 | 4488.99000 | 4.6060 | 20673.5800 | 4488.40000 2014-02-09 03:07:00 | 4487.99000 | 4488.00000 | 4484.10000 | 4485.99000 | 9.0970 | 40817.4000 | 4486.90999 2014-02-09 03:08:00 | 4480.52000 | 4485.96000 | 4480.00000 | 4483.99000 | 131.0171 | 587284.2000 | 4482.49992 2014-02-09 03:09:00 | 4480.16000 | 4480.16000 | 4471.10000 | 4478.05000 | 25.3290 | 113357.7000 | 4475.40999 2014-02-09 03:10:00 | 4478.05000 | 4484.00000 | 4472.00000 | 4479.99000 | 17.0610 | 76383.1600 | 4477.06000 2014-02-09 03:11:00 | 4474.17000 | 4478.99000 | 4465.00000 | 4470.00000 | 98.0449 | 438524.6000 | 4472.68989 2014-02-09 03:12:00 | 4465.03000 | 4469.93000 | 4460.76000 | 4462.08000 | 67.4660 | 301355.0200 | 4466.76994 2014-02-09 03:13:00 | 4460.50000 | 4467.47000 | 4456.35000 | 4467.47000 | 40.4780 | 180551.4600 | 4460.47998 2014-02-09 03:14:00 | 4466.41000 | 4474.98000 | 4456.91000 | 4466.79000 | 126.4139 | 564662.9200 | 4466.78011 2014-02-09 03:15:00 | 4469.83000 | 4472.51000 | 4460.93000 | 4465.16000 | 116.8411 | 521917.4300 | 4466.90003 2014-02-09 03:16:00 | 4467.90000 | 4472.32000 | 4465.11000 | 4468.97000 | 32.5670 | 145502.5300 | 4467.78998 2014-02-09 03:17:00 | 4469.01000 | 4470.01000 | 4466.11000 | 4469.13000 | 21.1900 | 94714.9100 | 4469.79000 2014-02-09 03:18:00 | 4467.84000 | 4470.00000 | 4466.00000 | 4466.00000 | 86.6340 | 387075.3700 | 4467.94008 2014-02-09 03:19:00 | 4465.99000 | 4466.01000 | 4459.99000 | 4460.23000 | 62.9380 | 280871.4300 | 4462.66997 2014-02-09 03:20:00 | 4464.00000 | 4464.00000 | 4455.00000 | 4455.12000 | 40.3260 | 179728.5100 | 4456.88996 2014-02-09 03:21:00 | 4458.73000 | 4458.73000 | 4451.00000 | 4454.82000 | 62.0961 | 276486.4600 | 4452.55995 2014-02-09 03:22:00 | 4452.03000 | 4458.01000 | 4450.99000 | 4453.00000 | 112.4869 | 501015.5700 | 4453.98992 2014-02-09 03:23:00 | 4450.99000 | 4457.99000 | 4450.00000 | 4450.00000 | 44.4530 | 197892.2800 | 4451.72003 2014-02-09 03:24:00 | 4450.00000 | 4452.46000 | 4439.99000 | 4440.00000 | 130.8450 | 581934.6200 | 4447.50985 2014-02-09 03:25:00 | 4440.00000 | 4440.50000 | 4434.62000 | 4440.50000 | 63.6770 | 282539.9400 | 4437.07996 2014-02-09 03:26:00 | 4444.01000 | 4460.00000 | 4435.00000 | 4440.01000 | 79.6720 | 353887.9200 | 4441.81004 2014-02-09 03:27:00 | 4442.00000 | 4442.09000 | 4435.20000 | 4436.00000 | 24.2050 | 107443.2300 | 4438.88997 2014-02-09 03:28:00 | 4435.10000 | 4440.00000 | 4431.00000 | 4431.34000 | 70.4770 | 312577.2600 | 4435.16995 2014-02-09 03:29:00 | 4431.91000 | 4440.00000 | 4431.91000 | 4440.00000 | 31.9020 | 141540.8600 | 4436.74001 2014-02-09 03:30:00 | 4440.00000 | 4447.99000 | 4439.00000 | 4447.99000 | 11.6300 | 51655.5500 | 4441.58000 2014-02-09 03:31:00 | 4448.00000 | 4450.00000 | 4442.27000 | 4444.00000 | 42.6650 | 189719.2900 | 4446.71995 2014-02-09 03:32:00 | 4444.00000 | 4458.00000 | 4444.00000 | 4448.00000 | 125.4009 | 557939.9800 | 4449.25003 2014-02-09 03:33:00 | 4447.85000 | 4448.99000 | 4445.13000 | 4448.98000 | 36.0580 | 160349.9000 | 4446.99998 2014-02-09 03:34:00 | 4446.38000 | 4455.00000 | 4445.14000 | 4455.00000 | 54.4280 | 242159.3000 | 4449.16998 2014-02-09 03:35:00 | 4459.00000 | 4460.00000 | 4455.00000 | 4455.38000 | 12.1820 | 54291.5600 | 4456.70001 2014-02-09 03:36:00 | 4457.47000 | 4462.83000 | 4457.47000 | 4459.99000 | 17.3410 | 77320.4900 | 4458.83000 2014-02-09 03:37:00 | 4459.99000 | 4460.99000 | 4456.80000 | 4457.18000 | 63.8299 | 284606.8600 | 4458.83000 2014-02-09 03:38:00 | 4458.00000 | 4459.97000 | 4455.00000 | 4456.93000 | 46.0640 | 205322.2500 | 4457.33004 2014-02-09 03:39:00 | 4457.95000 | 4458.16000 | 4457.95000 | 4458.16000 | 7.9560 | 35468.2100 | 4458.04999 2014-02-09 03:40:00 | 4460.11000 | 4460.11000 | 4455.99000 | 4455.99000 | 34.9780 | 155946.1900 | 4458.40998 2014-02-09 03:41:00 | 4456.00000 | 4457.00000 | 4455.00000 | 4455.00000 | 20.8380 | 92839.9900 | 4455.31999 2014-02-09 03:42:00 | 4455.00000 | 4455.00000 | 4451.11000 | 4455.00000 | 14.1330 | 62962.3400 | 4454.99001 2014-02-09 03:43:00 | 4455.07000 | 4460.00000 | 4440.00000 | 4455.96000 | 61.1190 | 271838.3200 | 4447.68999 2014-02-09 03:44:00 | 4455.84000 | 4456.12000 | 4443.02000 | 4454.01000 | 62.9540 | 280181.3700 | 4450.57006 2014-02-09 03:45:00 | 4456.10000 | 4456.12000 | 4448.31000 | 4455.26000 | 72.0250 | 320675.3900 | 4452.27992 2014-02-09 03:46:00 | 4452.29000 | 4455.42000 | 4450.29000 | 4450.77000 | 21.3400 | 95003.3300 | 4451.89000 2014-02-09 03:47:00 | 4454.00000 | 4454.00000 | 4450.22000 | 4452.48000 | 35.2780 | 157053.7800 | 4451.88998 2014-02-09 03:48:00 | 4452.01000 | 4454.80000 | 4450.10000 | 4451.00000 | 27.0640 | 120500.7200 | 4452.44002 2014-02-09 03:49:00 | 4453.22000 | 4455.00000 | 4451.36000 | 4455.00000 | 100.5979 | 447999.7600 | 4453.36995 2014-02-09 03:50:00 | 4454.99000 | 4471.34000 | 4454.99000 | 4461.01000 | 16.2110 | 72370.4600 | 4464.28000 2014-02-09 03:51:00 | 4462.39000 | 4470.00000 | 4462.39000 | 4468.00000 | 39.3740 | 175814.9700 | 4465.26003 2014-02-09 03:52:00 | 4471.84000 | 4478.97000 | 4471.84000 | 4478.00000 | 34.4690 | 154289.4500 | 4476.17999 2014-02-09 03:53:00 | 4475.96000 | 4478.83000 | 4472.82000 | 4473.57000 | 89.8719 | 402259.6100 | 4475.92004 2014-02-09 03:54:00 | 4471.81000 | 4475.00000 | 4470.00000 | 4471.42000 | 86.5189 | 386987.0100 | 4472.85998 2014-02-09 03:55:00 | 4472.00000 | 4474.99000 | 4471.22000 | 4472.01000 | 10.4240 | 46624.2900 | 4472.78001 2014-02-09 03:56:00 | 4474.98000 | 4476.00000 | 4471.91000 | 4475.00000 | 19.1950 | 85874.2100 | 4473.77998 2014-02-09 03:57:00 | 4475.00000 | 4479.00000 | 4475.00000 | 4478.99000 | 16.1060 | 72115.6100 | 4477.55999 2014-02-09 03:58:00 | 4478.87000 | 4480.00000 | 4470.00000 | 4478.14000 | 37.5720 | 168163.7900 | 4475.77002 2014-02-09 03:59:00 | 4477.95000 | 4479.99000 | 4467.00000 | 4467.00000 | 22.4740 | 100604.3800 | 4476.48002 2014-02-09 04:00:00 | 4476.94000 | 4476.94000 | 4467.91000 | 4474.99000 | 52.2000 | 233474.0700 | 4472.68000 2014-02-09 04:01:00 | 4475.00000 | 4478.03000 | 4472.31000 | 4474.94000 | 7.0820 | 31694.5800 | 4475.37000 2014-02-09 04:02:00 | 4475.00000 | 4475.01000 | 4474.93000 | 4475.00000 | 2.2650 | 10135.8700 | 4475.00000 2014-02-09 04:03:00 | 4475.00000 | 4476.94000 | 4472.30000 | 4472.30000 | 6.9860 | 31257.2700 | 4474.26999 2014-02-09 04:04:00 | 4470.30000 | 4474.95000 | 4470.00000 | 4470.00000 | 38.2310 | 170980.9800 | 4472.31001 2014-02-09 04:05:00 | 4470.00000 | 4474.40000 | 4469.34000 | 4471.99000 | 13.0410 | 58309.2300 | 4471.22000 2014-02-09 04:06:00 | 4471.25000 | 4474.20000 | 4471.25000 | 4472.00000 | 11.3210 | 50633.4300 | 4472.52000 2014-02-09 04:07:00 | 4471.84000 | 4472.10000 | 4470.11000 | 4472.10000 | 2.6560 | 11875.2400 | 4471.10000 2014-02-09 04:08:00 | 4470.11000 | 4472.00000 | 4470.00000 | 4471.77000 | 1.1340 | 5069.1500 | 4470.15000 2014-02-09 04:09:00 | 4471.72000 | 4471.72000 | 4470.00000 | 4470.07000 | 3.2920 | 14715.4400 | 4470.06000 2014-02-09 04:10:00 | 4470.06000 | 4471.48000 | 4470.05000 | 4471.44000 | 10.9480 | 48942.8300 | 4470.48000 2014-02-09 04:11:00 | 4470.21000 | 4474.38000 | 4470.00000 | 4470.00000 | 17.9940 | 80475.8300 | 4472.37002 2014-02-09 04:12:00 | 4470.00000 | 4472.35000 | 4469.93000 | 4472.35000 | 9.2790 | 41479.3500 | 4470.24000 2014-02-09 04:13:00 | 4472.49000 | 4479.96000 | 4472.44000 | 4477.23000 | 23.6450 | 105873.1800 | 4477.60997 2014-02-09 04:14:00 | 4476.99000 | 4486.59000 | 4476.00000 | 4480.00000 | 29.5760 | 132567.6500 | 4482.26997 2014-02-09 04:15:00 | 4476.97000 | 4500.00000 | 4476.49000 | 4491.73000 | 98.9180 | 443566.2300 | 4484.17996 2014-02-09 04:16:00 | 4490.31000 | 4500.00000 | 4476.13000 | 4484.90000 | 49.8531 | 223646.7800 | 4486.12003 2014-02-09 04:17:00 | 4484.90000 | 4486.94000 | 4484.88000 | 4486.92000 | 24.1800 | 108445.2800 | 4484.92000 2014-02-09 04:18:00 | 4485.93000 | 4486.87000 | 4485.93000 | 4486.56000 | 3.7590 | 16863.5900 | 4486.19000 2014-02-09 04:19:00 | 4486.68000 | 4486.78000 | 4484.88000 | 4484.96000 | 11.7790 | 52832.6700 | 4485.33000 2014-02-09 04:20:00 | 4485.93000 | 4485.93000 | 4484.89000 | 4484.89000 | 3.8380 | 17214.2500 | 4485.21000 2014-02-09 04:21:00 | 4485.25000 | 4485.91000 | 4484.88000 | 4485.00000 | 15.8210 | 70958.1700 | 4485.06000 2014-02-09 04:22:00 | 4484.88000 | 4491.41000 | 4484.88000 | 4491.37000 | 54.6840 | 245467.2600 | 4488.83005 2014-02-09 04:23:00 | 4490.00000 | 4492.09000 | 4490.00000 | 4490.01000 | 35.1740 | 157945.1500 | 4490.40003 2014-02-09 04:24:00 | 4490.99000 | 4492.10000 | 4485.67000 | 4486.58000 | 36.0200 | 161676.6900 | 4488.53000 2014-02-09 04:25:00 | 4486.90000 | 4489.10000 | 4485.25000 | 4485.34000 | 59.3370 | 266292.1500 | 4487.78996 2014-02-09 04:26:00 | 4485.19000 | 4488.00000 | 4480.21000 | 4484.40000 | 23.8190 | 106804.0000 | 4483.97999 2014-02-09 04:27:00 | 4484.39000 | 4487.82000 | 4480.20000 | 4484.00000 | 19.1760 | 86013.1100 | 4485.45998 2014-02-09 04:28:00 | 4484.04000 | 4487.08000 | 4484.04000 | 4487.00000 | 9.7860 | 43898.5600 | 4485.84999 2014-02-09 04:29:00 | 4488.78000 | 4492.94000 | 4487.02000 | 4490.88000 | 55.7591 | 250391.5900 | 4490.59999 2014-02-09 04:30:00 | 4490.80000 | 4492.82000 | 4489.30000 | 4491.95000 | 29.1370 | 130863.8100 | 4491.32998 2014-02-09 04:31:00 | 4492.68000 | 4493.11000 | 4492.64000 | 4493.11000 | 2.6240 | 11789.0700 | 4492.79000 2014-02-09 04:32:00 | 4493.31000 | 4494.03000 | 4488.00000 | 4489.59000 | 23.2360 | 104406.0200 | 4493.28998 2014-02-09 04:33:00 | 4490.01000 | 4490.01000 | 4482.00000 | 4490.01000 | 28.7740 | 129093.0000 | 4486.45003 2014-02-09 04:34:00 | 4488.54000 | 4493.93000 | 4485.00000 | 4485.01000 | 36.2080 | 162565.0300 | 4489.74998 2014-02-09 04:35:00 | 4485.10000 | 4488.93000 | 4481.00000 | 4482.03000 | 29.9510 | 134299.5600 | 4483.98001 2014-02-09 04:36:00 | 4482.56000 | 4489.81000 | 4477.00000 | 4480.15000 | 41.6200 | 186528.4600 | 4481.70000 2014-02-09 04:37:00 | 4482.10000 | 4482.53000 | 4478.89000 | 4482.10000 | 10.3820 | 46527.0300 | 4481.51000 2014-02-09 04:38:00 | 4481.96000 | 4481.96000 | 4470.00000 | 4471.11000 | 44.2790 | 198120.1900 | 4474.35999 2014-02-09 04:39:00 | 4467.05000 | 4474.38000 | 4467.05000 | 4471.26000 | 38.6760 | 172877.1000 | 4469.87997 2014-02-09 04:40:00 | 4470.00000 | 4473.98000 | 4470.00000 | 4470.00000 | 8.4470 | 37762.4100 | 4470.50999 2014-02-09 04:41:00 | 4470.00000 | 4472.00000 | 4469.99000 | 4470.00000 | 12.2450 | 54735.2500 | 4470.00999 2014-02-09 04:42:00 | 4469.90000 | 4472.00000 | 4469.90000 | 4472.00000 | 6.0940 | 27250.2000 | 4471.64001 2014-02-09 04:43:00 | 4472.00000 | 4473.00000 | 4471.61000 | 4473.00000 | 19.4140 | 86816.9400 | 4471.87002 2014-02-09 04:44:00 | 4473.00000 | 4473.01000 | 4472.99000 | 4472.99000 | 4.2100 | 18831.3300 | 4473.00000 2014-02-09 04:45:00 | 4472.99000 | 4473.99000 | 4472.99000 | 4473.01000 | 4.3840 | 19609.6500 | 4473.00000 2014-02-09 04:46:00 | 4473.87000 | 4473.88000 | 4470.19000 | 4471.08000 | 11.8490 | 52989.3000 | 4472.05000 2014-02-09 04:47:00 | 4471.06000 | 4474.00000 | 4471.06000 | 4474.00000 | 31.7190 | 141908.4800 | 4473.92999 2014-02-09 04:48:00 | 4474.00000 | 4487.00000 | 4474.00000 | 4483.00000 | 53.9300 | 241689.0500 | 4481.53000 2014-02-09 04:49:00 | 4483.00000 | 4483.00000 | 4480.00000 | 4483.00000 | 3.6260 | 16252.0000 | 4482.07000 2014-02-09 04:50:00 | 4483.00000 | 4487.00000 | 4483.00000 | 4487.00000 | 5.5160 | 24734.3300 | 4484.11000 2014-02-09 04:51:00 | 4484.00000 | 4486.45000 | 4480.59000 | 4483.92000 | 15.7110 | 70450.1700 | 4484.13000 2014-02-09 04:52:00 | 4484.30000 | 4486.00000 | 4482.71000 | 4485.86000 | 9.7530 | 43740.5200 | 4484.83001 2014-02-09 04:53:00 | 4488.00000 | 4489.00000 | 4483.30000 | 4489.00000 | 32.9680 | 147908.6100 | 4486.42999 2014-02-09 04:54:00 | 4488.79000 | 4489.00000 | 4481.00000 | 4488.00000 | 50.5180 | 226611.0900 | 4485.74998 2014-02-09 04:55:00 | 4487.70000 | 4490.97000 | 4480.00000 | 4488.95000 | 67.3200 | 301925.6800 | 4484.93000 2014-02-09 04:56:00 | 4485.94000 | 4495.00000 | 4485.94000 | 4493.13000 | 46.4140 | 208534.5600 | 4492.92004 2014-02-09 04:57:00 | 4495.00000 | 4501.24000 | 4495.00000 | 4501.24000 | 46.9400 | 211202.4100 | 4499.41000 2014-02-09 04:58:00 | 4500.01000 | 4509.00000 | 4490.10000 | 4490.10000 | 24.2080 | 109073.0400 | 4505.65999 2014-02-09 04:59:00 | 4504.99000 | 4508.93000 | 4493.78000 | 4508.00000 | 33.8830 | 152349.7600 | 4496.35002 2014-02-09 05:00:00 | 4503.00000 | 4507.99000 | 4500.09000 | 4505.65000 | 27.9740 | 125953.0700 | 4502.50003 2014-02-09 05:01:00 | 4507.00000 | 4517.90000 | 4506.90000 | 4517.90000 | 39.5830 | 178522.8400 | 4510.09003 2014-02-09 05:02:00 | 4517.90000 | 4520.88000 | 4505.00000 | 4519.00000 | 65.6351 | 296110.5900 | 4511.46993 2014-02-09 05:03:00 | 4518.99000 | 4527.50000 | 4511.00000 | 4513.00000 | 66.1020 | 298538.9400 | 4516.34003 2014-02-09 05:04:00 | 4514.64000 | 4515.75000 | 4511.00000 | 4515.00000 | 24.8320 | 112069.9200 | 4513.12001 2014-02-09 05:05:00 | 4514.11000 | 4524.29000 | 4513.71000 | 4519.01000 | 73.9469 | 334169.8800 | 4519.04995 2014-02-09 05:06:00 | 4521.12000 | 4522.08000 | 4515.00000 | 4519.48000 | 25.8360 | 116743.9000 | 4518.64998 2014-02-09 05:07:00 | 4513.30000 | 4521.48000 | 4513.20000 | 4520.00000 | 32.5530 | 147046.7800 | 4517.15002 2014-02-09 05:08:00 | 4518.00000 | 4520.00000 | 4513.14000 | 4514.00000 | 49.7129 | 224453.9600 | 4515.00003 2014-02-09 05:09:00 | 4514.00000 | 4514.00000 | 4505.00000 | 4506.01000 | 35.4740 | 160026.3300 | 4511.09003 2014-02-09 05:10:00 | 4511.98000 | 4516.32000 | 4511.00000 | 4514.95000 | 30.1940 | 136293.7200 | 4513.93003 2014-02-09 05:11:00 | 4514.95000 | 4514.95000 | 4510.13000 | 4512.29000 | 47.7420 | 215427.3500 | 4512.32002 2014-02-09 05:12:00 | 4514.00000 | 4519.12000 | 4514.00000 | 4515.91000 | 4.6510 | 20998.7300 | 4514.89000 2014-02-09 05:13:00 | 4518.39000 | 4520.12000 | 4511.00000 | 4511.00000 | 79.8990 | 360842.0900 | 4516.22998 2014-02-09 05:14:00 | 4519.59000 | 4519.59000 | 4515.11000 | 4515.11000 | 8.9970 | 40634.6700 | 4516.46999 2014-02-09 05:15:00 | 4512.99000 | 4517.00000 | 4510.06000 | 4510.06000 | 12.9570 | 58488.5000 | 4514.04999 2014-02-09 05:16:00 | 4510.10000 | 4510.10000 | 4499.99000 | 4500.00000 | 34.0010 | 153129.5900 | 4503.68001 2014-02-09 05:17:00 | 4499.98000 | 4499.98000 | 4489.99000 | 4499.00000 | 45.7170 | 205440.7600 | 4493.74997 2014-02-09 05:18:00 | 4499.00000 | 4499.98000 | 4488.99000 | 4489.90000 | 76.5261 | 343776.5400 | 4492.27993 2014-02-09 05:19:00 | 4488.99000 | 4488.99000 | 4483.35000 | 4485.01000 | 24.5040 | 109956.6600 | 4487.29002 2014-02-09 05:20:00 | 4485.00000 | 4494.95000 | 4481.11000 | 4491.53000 | 41.4420 | 185948.9000 | 4486.97002 2014-02-09 05:21:00 | 4493.83000 | 4493.83000 | 4484.13000 | 4484.13000 | 71.4050 | 320475.8200 | 4488.13992 2014-02-09 05:22:00 | 4484.14000 | 4489.00000 | 4482.04000 | 4488.99000 | 14.8290 | 66513.7100 | 4485.38000 2014-02-09 05:23:00 | 4486.65000 | 4495.00000 | 4485.24000 | 4485.24000 | 31.7260 | 142398.3100 | 4488.37997 2014-02-09 05:24:00 | 4486.22000 | 4488.99000 | 4485.24000 | 4488.27000 | 35.0540 | 157287.9100 | 4487.02003 2014-02-09 05:25:00 | 4489.00000 | 4489.00000 | 4485.00000 | 4489.00000 | 34.7580 | 155940.6300 | 4486.46998 2014-02-09 05:26:00 | 4488.01000 | 4489.79000 | 4485.00000 | 4485.00000 | 22.6600 | 101672.6700 | 4486.88000 2014-02-09 05:27:00 | 4483.50000 | 4485.01000 | 4481.00000 | 4485.01000 | 16.3460 | 73290.8600 | 4483.71999 2014-02-09 05:28:00 | 4485.00000 | 4485.01000 | 4481.73000 | 4485.00000 | 24.2770 | 108863.5600 | 4484.22998 2014-02-09 05:29:00 | 4485.00000 | 4485.00000 | 4480.00000 | 4480.00000 | 26.2990 | 117882.3700 | 4482.38999 2014-02-09 05:30:00 | 4480.00000 | 4484.87000 | 4476.24000 | 4484.87000 | 25.3500 | 113566.5100 | 4479.94000 2014-02-09 05:31:00 | 4484.89000 | 4485.00000 | 4484.89000 | 4485.00000 | 8.2540 | 37019.0600 | 4484.98001 2014-02-09 05:32:00 | 4485.00000 | 4489.00000 | 4485.00000 | 4488.99000 | 10.2830 | 46132.8600 | 4486.32001 2014-02-09 05:33:00 | 4487.25000 | 4488.00000 | 4486.75000 | 4488.00000 | 3.0800 | 13820.3100 | 4487.11000 2014-02-09 05:34:00 | 4485.25000 | 4487.00000 | 4485.25000 | 4485.26000 | 2.3180 | 10400.2300 | 4486.73000 2014-02-09 05:35:00 | 4486.99000 | 4489.00000 | 4485.00000 | 4485.09000 | 8.6010 | 38592.6700 | 4487.00000 2014-02-09 05:36:00 | 4484.99000 | 4484.99000 | 4479.94000 | 4479.94000 | 24.1430 | 108232.0100 | 4482.96002 2014-02-09 05:37:00 | 4478.00000 | 4481.83000 | 4478.00000 | 4479.72000 | 11.6740 | 52283.0800 | 4478.59001 2014-02-09 05:38:00 | 4478.19000 | 4480.56000 | 4477.25000 | 4480.00000 | 30.9130 | 138478.0300 | 4479.61002 2014-02-09 05:39:00 | 4479.25000 | 4479.25000 | 4471.18000 | 4474.00000 | 24.6510 | 110344.0100 | 4476.25001 2014-02-09 05:40:00 | 4479.99000 | 4480.00000 | 4474.00000 | 4475.99000 | 38.5390 | 172481.8800 | 4475.51999 2014-02-09 05:41:00 | 4474.27000 | 4476.00000 | 4474.00000 | 4476.00000 | 13.5810 | 60781.1100 | 4475.45000 2014-02-09 05:42:00 | 4476.00000 | 4477.29000 | 4474.00000 | 4474.00000 | 47.9319 | 214541.9700 | 4475.97002 2014-02-09 05:43:00 | 4474.00000 | 4485.00000 | 4474.00000 | 4477.97000 | 22.7320 | 101818.3700 | 4479.08001 2014-02-09 05:44:00 | 4479.99000 | 4480.00000 | 4476.70000 | 4478.01000 | 7.8300 | 35065.1700 | 4478.31000 2014-02-09 05:45:00 | 4478.01000 | 4480.05000 | 4476.75000 | 4479.96000 | 38.8110 | 173819.2000 | 4478.61001 2014-02-09 05:46:00 | 4479.78000 | 4483.00000 | 4479.78000 | 4483.00000 | 20.2420 | 90725.7300 | 4482.05001 2014-02-09 05:47:00 | 4483.00000 | 4485.00000 | 4483.00000 | 4484.99000 | 27.5990 | 123767.2900 | 4484.47999 2014-02-09 05:48:00 | 4484.45000 | 4488.00000 | 4482.99000 | 4486.63000 | 15.9870 | 71696.3600 | 4484.66999 2014-02-09 05:49:00 | 4486.52000 | 4486.53000 | 4485.00000 | 4485.03000 | 8.4900 | 38083.8000 | 4485.72000 2014-02-09 05:50:00 | 4485.01000 | 4486.53000 | 4483.24000 | 4483.69000 | 36.0840 | 161838.7300 | 4485.06003 2014-02-09 05:51:00 | 4483.18000 | 4486.50000 | 4483.18000 | 4486.50000 | 20.6320 | 92529.1400 | 4484.74001 2014-02-09 05:52:00 | 4485.01000 | 4485.37000 | 4485.01000 | 4485.20000 | 6.2100 | 27852.0200 | 4485.03000 2014-02-09 05:53:00 | 4485.01000 | 4486.00000 | 4485.01000 | 4486.00000 | 3.6410 | 16333.4000 | 4485.97000 2014-02-09 05:54:00 | 4486.00000 | 4486.00000 | 4483.99000 | 4484.00000 | 6.1670 | 27655.8100 | 4484.48000 2014-02-09 05:55:00 | 4486.00000 | 4486.53000 | 4485.99000 | 4486.53000 | 16.1820 | 72593.7200 | 4486.08001 2014-02-09 05:56:00 | 4486.03000 | 4486.53000 | 4486.03000 | 4486.53000 | 8.5230 | 38238.4300 | 4486.50001 2014-02-09 05:57:00 | 4487.72000 | 4490.00000 | 4486.00000 | 4486.93000 | 17.6170 | 79054.2100 | 4487.37999 2014-02-09 05:58:00 | 4489.08000 | 4490.00000 | 4488.12000 | 4488.22000 | 4.5800 | 20561.0000 | 4489.30000 2014-02-09 05:59:00 | 4486.00000 | 4488.12000 | 4486.00000 | 4488.08000 | 7.9060 | 35480.6800 | 4487.81999 2014-02-09 06:00:00 | 4488.00000 | 4488.12000 | 4485.99000 | 4488.12000 | 7.4530 | 33445.5000 | 4487.52000 2014-02-09 06:01:00 | 4488.12000 | 4489.49000 | 4487.70000 | 4489.49000 | 8.8040 | 39515.7100 | 4488.38001 2014-02-09 06:02:00 | 4490.00000 | 4493.97000 | 4488.13000 | 4493.15000 | 6.4950 | 29161.4800 | 4489.83999 2014-02-09 06:03:00 | 4493.97000 | 4493.97000 | 4487.16000 | 4489.53000 | 23.5980 | 105976.7200 | 4490.91999 2014-02-09 06:04:00 | 4490.88000 | 4491.00000 | 4489.00000 | 4491.00000 | 7.8600 | 35293.4000 | 4490.25000 2014-02-09 06:05:00 | 4491.00000 | 4491.00000 | 4489.11000 | 4489.90000 | 5.0650 | 22741.0300 | 4489.83999 2014-02-09 06:06:00 | 4489.83000 | 4490.00000 | 4489.07000 | 4490.00000 | 5.4050 | 24265.4800 | 4489.44999 2014-02-09 06:07:00 | 4487.00000 | 4490.00000 | 4486.97000 | 4489.00000 | 10.6900 | 47987.5600 | 4489.01000 2014-02-09 06:08:00 | 4489.00000 | 4489.00000 | 4489.00000 | 4489.00000 | 1.0950 | 4915.4600 | 4489.00000 2014-02-09 06:09:00 | 4489.00000 | 4489.33000 | 4489.00000 | 4489.33000 | 0.8610 | 3865.2200 | 4489.22000 2014-02-09 06:10:00 | 4489.38000 | 4493.99000 | 4489.00000 | 4493.00000 | 21.0000 | 94302.8500 | 4490.61000 2014-02-09 06:11:00 | 4493.99000 | 4494.00001 | 4493.99000 | 4494.00000 | 6.0540 | 27206.6700 | 4494.00001 2014-02-09 06:12:00 | 4493.99000 | 4493.99000 | 4487.70000 | 4493.99000 | 88.9491 | 399581.5100 | 4492.24998 2014-02-09 06:13:00 | 4493.99000 | 4493.99000 | 4490.17000 | 4491.00000 | 8.0410 | 36133.7200 | 4493.68000 2014-02-09 06:14:00 | 4492.99000 | 4493.00000 | 4491.01000 | 4491.01000 | 1.3810 | 6203.1800 | 4491.80000 2014-02-09 06:15:00 | 4490.99000 | 4491.01000 | 4486.00000 | 4486.01000 | 19.9460 | 89507.1500 | 4487.46998 2014-02-09 06:16:00 | 4486.01000 | 4491.00000 | 4484.84000 | 4484.84000 | 21.4380 | 96219.2700 | 4488.25999 2014-02-09 06:17:00 | 4484.78000 | 4488.11000 | 4484.73000 | 4487.30000 | 52.2100 | 234236.4900 | 4486.43000 2014-02-09 06:18:00 | 4484.99000 | 4489.99000 | 4484.98000 | 4488.76000 | 48.5040 | 217706.5200 | 4488.42004 2014-02-09 06:19:00 | 4489.78000 | 4489.99000 | 4486.49000 | 4487.04000 | 52.5110 | 235665.2500 | 4487.92001 2014-02-09 06:20:00 | 4489.99000 | 4491.00000 | 4486.01000 | 4486.01000 | 31.2580 | 140280.1900 | 4487.81999 2014-02-09 06:21:00 | 4486.01000 | 4486.01000 | 4482.99000 | 4483.00000 | 16.7140 | 74943.7800 | 4483.89001 2014-02-09 06:22:00 | 4482.99000 | 4482.99000 | 4482.98998 | 4482.99000 | 22.5760 | 101207.9800 | 4482.98998 2014-02-09 06:23:00 | 4480.00000 | 4482.99000 | 4480.00000 | 4482.99000 | 13.4790 | 60405.2600 | 4481.44000 2014-02-09 06:24:00 | 4485.93000 | 4485.93000 | 4480.00000 | 4480.00000 | 70.9629 | 318148.7800 | 4483.31005 2014-02-09 06:25:00 | 4480.00000 | 4484.49000 | 4480.00000 | 4481.45000 | 57.0170 | 255527.7400 | 4481.60996 2014-02-09 06:26:00 | 4480.21000 | 4484.00000 | 4478.48000 | 4480.00000 | 18.4780 | 82803.5100 | 4481.18999 2014-02-09 06:27:00 | 4481.98000 | 4482.11000 | 4477.70000 | 4478.50000 | 68.6999 | 307745.5100 | 4479.56000 2014-02-09 06:28:00 | 4476.70000 | 4483.74000 | 4476.70000 | 4477.73000 | 10.2110 | 45741.7300 | 4479.65000 2014-02-09 06:29:00 | 4479.37000 | 4483.55000 | 4476.43000 | 4480.10000 | 83.3910 | 373480.9600 | 4478.67002 2014-02-09 06:30:00 | 4479.23000 | 4480.93000 | 4476.50000 | 4479.53000 | 103.2910 | 462572.2100 | 4478.34002 2014-02-09 06:31:00 | 4479.99000 | 4479.99000 | 4479.99000 | 4479.99000 | 1.0140 | 4542.7100 | 4479.99000 2014-02-09 06:32:00 | 4481.00000 | 4481.90000 | 4481.00000 | 4481.90000 | 0.0800 | 358.5000 | 4481.23000 2014-02-09 06:33:00 | 4480.15000 | 4482.05000 | 4478.00000 | 4481.96000 | 5.1480 | 23070.9500 | 4481.54000 2014-02-09 06:34:00 | 4481.67000 | 4483.90000 | 4479.34000 | 4483.76000 | 71.6940 | 321329.1400 | 4481.95006 2014-02-09 06:35:00 | 4482.00000 | 4483.70000 | 4476.58000 | 4480.26000 | 60.4001 | 270531.8500 | 4479.00000 2014-02-09 06:36:00 | 4480.42000 | 4481.79000 | 4476.26000 | 4481.79000 | 41.7730 | 187093.5800 | 4478.82003 2014-02-09 06:37:00 | 4480.17000 | 4480.17000 | 4477.04000 | 4477.04000 | 49.8970 | 223474.1400 | 4478.70997 2014-02-09 06:38:00 | 4479.82000 | 4480.99000 | 4479.82000 | 4480.99000 | 1.4640 | 6559.3700 | 4480.44000 2014-02-09 06:39:00 | 4481.04000 | 4482.03000 | 4480.00000 | 4480.00000 | 6.3900 | 28635.8900 | 4481.36000 2014-02-09 06:40:00 | 4481.05000 | 4482.00000 | 4478.18000 | 4479.88000 | 123.6491 | 554003.4600 | 4480.44997 2014-02-09 06:41:00 | 4479.85000 | 4481.99000 | 4478.45000 | 4479.02000 | 16.5240 | 74030.1600 | 4480.16001 2014-02-09 06:42:00 | 4479.98000 | 4480.00000 | 4479.98000 | 4479.99000 | 13.3800 | 59942.1700 | 4479.98000 2014-02-09 06:43:00 | 4480.00000 | 4481.96000 | 4478.00000 | 4480.43000 | 6.8990 | 30906.9400 | 4479.92000 2014-02-09 06:44:00 | 4478.00000 | 4480.93000 | 4473.00000 | 4473.04000 | 41.1040 | 184054.3700 | 4477.77004 2014-02-09 06:45:00 | 4473.04000 | 4478.76000 | 4472.00000 | 4475.12000 | 35.6120 | 159440.2100 | 4477.15002 2014-02-09 06:46:00 | 4475.12000 | 4475.12000 | 4475.00000 | 4475.06000 | 4.1150 | 18414.7400 | 4475.03000 2014-02-09 06:47:00 | 4475.07000 | 4475.44000 | 4475.00000 | 4475.00000 | 15.2590 | 68289.2000 | 4475.34000 2014-02-09 06:48:00 | 4472.00000 | 4472.01000 | 4471.02000 | 4471.02000 | 16.9090 | 75603.9100 | 4471.22000 2014-02-09 06:49:00 | 4471.02000 | 4472.00000 | 4468.09000 | 4471.02000 | 21.8280 | 97585.4900 | 4470.65999 2014-02-09 06:50:00 | 4468.01000 | 4469.59000 | 4464.99000 | 4466.00000 | 33.1370 | 147967.8300 | 4465.33998 2014-02-09 06:51:00 | 4465.01000 | 4468.00000 | 4461.00000 | 4461.00000 | 15.1120 | 67457.5000 | 4463.84001 2014-02-09 06:52:00 | 4461.00000 | 4470.00000 | 4450.10000 | 4461.66000 | 44.3390 | 197574.4000 | 4455.99999 2014-02-09 06:53:00 | 4460.12000 | 4480.50000 | 4450.00000 | 4457.89000 | 41.0250 | 182908.1700 | 4458.45995 2014-02-09 06:54:00 | 4459.96000 | 4464.73000 | 4458.12000 | 4463.67000 | 80.3760 | 358606.3100 | 4461.60993 2014-02-09 06:55:00 | 4464.49000 | 4464.49000 | 4460.00000 | 4460.11000 | 9.8480 | 43945.7900 | 4462.41000 2014-02-09 06:56:00 | 4462.83000 | 4465.00000 | 4460.64000 | 4462.57000 | 41.9030 | 186983.6400 | 4462.30003 2014-02-09 06:57:00 | 4463.93000 | 4467.42000 | 4460.13000 | 4460.13000 | 66.6341 | 297339.2200 | 4462.27006 2014-02-09 06:58:00 | 4459.00000 | 4461.01000 | 4457.57000 | 4460.26000 | 50.8700 | 226838.4900 | 4459.18000 2014-02-09 06:59:00 | 4458.63000 | 4458.63000 | 4455.00000 | 4455.00000 | 7.3530 | 32783.1200 | 4458.47000 2014-02-09 07:00:00 | 4459.75000 | 4463.00000 | 4455.27000 | 4462.51000 | 63.9040 | 284892.1500 | 4458.13006 2014-02-09 07:01:00 | 4462.99000 | 4470.63000 | 4462.99000 | 4469.99000 | 64.5100 | 288117.6400 | 4466.25000 2014-02-09 07:02:00 | 4470.00000 | 4474.89000 | 4470.00000 | 4474.89000 | 68.6270 | 306892.5800 | 4471.88995 2014-02-09 07:03:00 | 4470.47000 | 4474.64000 | 4463.00000 | 4463.91000 | 48.8480 | 218307.3700 | 4469.11998 2014-02-09 07:04:00 | 4464.83000 | 4469.97000 | 4463.29000 | 4464.44000 | 62.2499 | 277982.0600 | 4465.58000 2014-02-09 07:05:00 | 4467.00000 | 4467.00000 | 4467.00000 | 4467.00000 | 5.0010 | 22339.4700 | 4467.00000 2014-02-09 07:06:00 | 4466.99000 | 4473.90000 | 4466.99000 | 4473.89000 | 36.7390 | 164201.2900 | 4469.39999 2014-02-09 07:07:00 | 4473.89000 | 4480.66000 | 4473.89000 | 4480.66000 | 16.8750 | 75555.1000 | 4477.33998 2014-02-09 07:08:00 | 4478.00000 | 4482.00000 | 4478.00000 | 4480.01000 | 19.0380 | 85271.0900 | 4478.98999 2014-02-09 07:09:00 | 4480.00000 | 4481.71000 | 4467.20000 | 4477.93000 | 64.3861 | 288346.5800 | 4478.39994 2014-02-09 07:10:00 | 4480.48000 | 4482.00000 | 4476.32000 | 4481.57000 | 38.5580 | 172718.8300 | 4479.45998 2014-02-09 07:11:00 | 4481.99000 | 4482.00000 | 4477.50000 | 4480.36000 | 72.0919 | 322960.3300 | 4479.84003 2014-02-09 07:12:00 | 4478.00000 | 4478.00000 | 4473.61000 | 4474.11000 | 63.8440 | 285730.7900 | 4475.45006 2014-02-09 07:13:00 | 4476.83000 | 4482.00000 | 4470.86000 | 4482.00000 | 48.9760 | 219054.4700 | 4472.68996 2014-02-09 07:14:00 | 4474.36000 | 4481.50000 | 4471.98000 | 4474.42000 | 98.2640 | 439899.5500 | 4476.71009 2014-02-09 07:15:00 | 4472.22000 | 4478.69000 | 4472.22000 | 4473.12000 | 33.0370 | 147837.7100 | 4474.90998 2014-02-09 07:16:00 | 4474.99000 | 4478.32000 | 4474.99000 | 4478.32000 | 8.5780 | 38397.6000 | 4476.29000 2014-02-09 07:17:00 | 4475.39000 | 4478.43000 | 4474.98000 | 4474.98000 | 35.5210 | 159000.3300 | 4476.23001 2014-02-09 07:18:00 | 4476.00000 | 4477.99000 | 4475.92000 | 4477.07000 | 3.0770 | 13773.7200 | 4476.35000 2014-02-09 07:19:00 | 4476.70000 | 4478.90000 | 4476.70000 | 4478.01000 | 11.6830 | 52306.1500 | 4477.12001 2014-02-09 07:20:00 | 4478.23000 | 4478.23000 | 4472.92000 | 4472.92000 | 55.7520 | 249521.9500 | 4475.57002 2014-02-09 07:21:00 | 4472.25000 | 4473.75000 | 4471.61000 | 4473.75000 | 11.3370 | 50714.2400 | 4473.33999 2014-02-09 07:22:00 | 4478.34000 | 4478.53000 | 4471.23000 | 4473.26000 | 75.7680 | 339017.0600 | 4474.40997 2014-02-09 07:23:00 | 4470.00000 | 4477.93000 | 4470.00000 | 4471.00000 | 88.6319 | 396370.8100 | 4472.10004 2014-02-09 07:24:00 | 4478.00000 | 4478.49000 | 4470.13000 | 4475.63000 | 122.5139 | 548105.2100 | 4473.82011 2014-02-09 07:25:00 | 4475.30000 | 4475.30000 | 4470.00000 | 4474.99000 | 93.8169 | 419648.8400 | 4473.05994 2014-02-09 07:26:00 | 4473.99000 | 4475.00000 | 4469.99000 | 4469.99000 | 109.2441 | 488654.2500 | 4473.05010 2014-02-09 07:27:00 | 4469.99000 | 4474.88000 | 4468.26000 | 4472.97000 | 66.4770 | 297303.2900 | 4472.26996 2014-02-09 07:28:00 | 4474.88000 | 4474.90000 | 4469.96000 | 4472.79000 | 42.7360 | 191111.4700 | 4471.90996 2014-02-09 07:29:00 | 4472.96000 | 4474.11000 | 4471.07000 | 4474.02000 | 33.8570 | 151419.7200 | 4472.32998 2014-02-09 07:30:00 | 4474.04000 | 4474.11000 | 4472.88000 | 4472.95000 | 2.8010 | 12530.5900 | 4473.61000 2014-02-09 07:31:00 | 4473.15000 | 4474.11000 | 4469.37000 | 4470.82000 | 54.9500 | 245710.9900 | 4471.54000 2014-02-09 07:32:00 | 4474.10000 | 4474.90000 | 4470.24000 | 4471.00000 | 46.5860 | 208360.3500 | 4472.59996 2014-02-09 07:33:00 | 4470.96000 | 4475.00000 | 4470.20000 | 4472.94000 | 87.8660 | 393019.1300 | 4472.93992 2014-02-09 07:34:00 | 4472.94000 | 4477.00000 | 4471.50000 | 4472.14000 | 38.1550 | 170710.1200 | 4474.11996 2014-02-09 07:35:00 | 4474.30000 | 4477.00000 | 4472.00000 | 4472.01000 | 18.8960 | 84565.2600 | 4475.29998 2014-02-09 07:36:00 | 4477.00000 | 4482.00000 | 4471.00000 | 4477.89000 | 56.6790 | 253658.8000 | 4475.35999 2014-02-09 07:37:00 | 4478.89000 | 4485.01000 | 4474.11000 | 4478.88000 | 30.9520 | 138668.5500 | 4480.12001 2014-02-09 07:38:00 | 4477.48000 | 4484.15000 | 4474.44000 | 4480.13000 | 24.7340 | 110784.1700 | 4479.02002 2014-02-09 07:39:00 | 4483.99000 | 4484.00000 | 4476.15000 | 4483.00000 | 68.5280 | 307034.8200 | 4480.42997 2014-02-09 07:40:00 | 4482.90000 | 4489.99000 | 4482.90000 | 4485.14000 | 17.3260 | 77712.0700 | 4485.28998 2014-02-09 07:41:00 | 4485.00000 | 4486.99000 | 4480.11000 | 4480.11000 | 46.2880 | 207515.6400 | 4483.13998 2014-02-09 07:42:00 | 4483.35000 | 4484.99000 | 4480.17000 | 4484.99000 | 25.5860 | 114673.4200 | 4481.87998 2014-02-09 07:43:00 | 4484.05000 | 4487.00000 | 4477.80000 | 4481.90000 | 27.1740 | 121790.6200 | 4481.88002 2014-02-09 07:44:00 | 4476.00000 | 4486.90000 | 4475.00000 | 4482.03000 | 94.2351 | 422316.3000 | 4481.51990 2014-02-09 07:45:00 | 4477.63000 | 4483.83000 | 4475.45000 | 4480.11000 | 34.5470 | 154763.7900 | 4479.79998 2014-02-09 07:46:00 | 4481.99000 | 4483.00000 | 4481.99000 | 4481.99000 | 2.7180 | 12183.7300 | 4482.61000 2014-02-09 07:47:00 | 4482.00000 | 4483.11000 | 4481.96000 | 4483.11000 | 9.4800 | 42496.8800 | 4482.79000 2014-02-09 07:48:00 | 4483.99000 | 4490.00000 | 4483.82000 | 4490.00000 | 24.5760 | 110284.8500 | 4487.49998 2014-02-09 07:49:00 | 4490.10000 | 4495.10000 | 4490.00000 | 4493.02000 | 49.9720 | 224519.6400 | 4492.91002 2014-02-09 07:50:00 | 4493.00000 | 4497.10000 | 4490.01000 | 4494.99000 | 69.0649 | 310267.2800 | 4492.39992 2014-02-09 07:51:00 | 4490.01000 | 4493.91000 | 4490.01000 | 4493.91000 | 35.4240 | 159143.0200 | 4492.52003 2014-02-09 07:52:00 | 4494.99000 | 4497.68000 | 4494.88000 | 4496.00000 | 16.4550 | 73991.8000 | 4496.62002 2014-02-09 07:53:00 | 4497.00000 | 4497.00000 | 4494.38000 | 4496.00000 | 23.5970 | 106067.6100 | 4494.95998 2014-02-09 07:54:00 | 4496.01000 | 4498.00000 | 4493.99000 | 4493.99000 | 29.3890 | 132155.7800 | 4496.77999 2014-02-09 07:55:00 | 4492.50000 | 4495.30000 | 4488.05000 | 4489.35000 | 15.8720 | 71281.4900 | 4491.02001 2014-02-09 07:56:00 | 4489.41000 | 4495.20000 | 4488.23000 | 4488.24000 | 54.5610 | 245107.3200 | 4492.35001 2014-02-09 07:57:00 | 4490.01000 | 4490.90000 | 4490.00000 | 4490.00000 | 8.3980 | 37707.5100 | 4490.06000 2014-02-09 07:58:00 | 4490.00000 | 4492.08000 | 4490.00000 | 4491.00000 | 15.2980 | 68706.6400 | 4491.21999 2014-02-09 07:59:00 | 4491.07000 | 4493.14000 | 4489.12000 | 4493.14000 | 35.7350 | 160532.7900 | 4492.30996 2014-02-09 08:00:00 | 4493.14000 | 4495.00000 | 4488.00000 | 4494.90000 | 22.3110 | 100210.5800 | 4491.53001 2014-02-09 08:01:00 | 4494.90000 | 4498.73000 | 4493.11000 | 4496.12000 | 67.5610 | 303796.0300 | 4496.62001 2014-02-09 08:02:00 | 4498.98000 | 4498.99000 | 4492.28000 | 4492.28000 | 25.6350 | 115198.2300 | 4493.78997 2014-02-09 08:03:00 | 4492.69000 | 4496.66000 | 4489.80000 | 4489.80000 | 109.3310 | 491243.7200 | 4493.18002 2014-02-09 08:04:00 | 4489.78000 | 4492.97000 | 4489.78000 | 4489.82000 | 101.7010 | 456787.9400 | 4491.48002 2014-02-09 08:05:00 | 4489.84000 | 4492.99000 | 4489.82000 | 4492.99000 | 4.1300 | 18543.0300 | 4489.84000 2014-02-09 08:06:00 | . | . | . | . | . | . | . 2014-02-09 08:07:00 | 4491.99000 | 4492.00000 | 4489.83000 | 4489.84000 | 0.7000 | 3143.7600 | 4491.08000 2014-02-09 08:08:00 | 4490.76000 | 4490.76000 | 4490.76000 | 4490.76000 | 0.1000 | 449.0800 | 4490.76000 2014-02-09 08:09:00 | . | . | . | . | . | . | . 2014-02-09 08:10:00 | 4490.06000 | 4490.06000 | 4490.05000 | 4490.05000 | 1.0000 | 4490.0500 | 4490.05000 2014-02-09 08:11:00 | 4490.06000 | 4490.14000 | 4490.00000 | 4490.00000 | 2.0000 | 8980.0700 | 4490.03000 2014-02-09 08:12:00 | 4490.03000 | 4490.03000 | 4485.11000 | 4485.11000 | 31.5360 | 141514.9800 | 4487.40997 2014-02-09 08:13:00 | 4487.99000 | 4487.99000 | 4485.12000 | 4485.39000 | 3.3800 | 15166.2600 | 4487.06000 2014-02-09 08:14:00 | 4485.38000 | 4486.00000 | 4485.11000 | 4485.11000 | 2.1430 | 9612.6700 | 4485.61000 2014-02-09 08:15:00 | 4480.99000 | 4487.99000 | 4480.01000 | 4484.98000 | 55.1040 | 247036.7900 | 4483.10005 2014-02-09 08:16:00 | 4484.97000 | 4487.99000 | 4483.21000 | 4487.99000 | 2.1520 | 9651.4500 | 4484.88000 2014-02-09 08:17:00 | 4487.99000 | 4492.00000 | 4486.33000 | 4487.23000 | 70.7651 | 317624.0100 | 4488.42992 2014-02-09 08:18:00 | 4490.02000 | 4490.99000 | 4487.30000 | 4488.95000 | 37.4990 | 168323.9500 | 4488.75999 2014-02-09 08:19:00 | 4488.70000 | 4489.99000 | 4488.70000 | 4489.99000 | 0.6700 | 3007.9800 | 4489.53000 2014-02-09 08:20:00 | 4489.89000 | 4490.12000 | 4489.00000 | 4489.21000 | 6.6380 | 29801.6100 | 4489.55000 2014-02-09 08:21:00 | 4489.89000 | 4490.99000 | 4489.89000 | 4490.99000 | 3.9950 | 17940.3100 | 4490.69000 2014-02-09 08:22:00 | 4490.92000 | 4492.70000 | 4487.24000 | 4492.13000 | 12.4370 | 55854.6600 | 4491.00999 2014-02-09 08:23:00 | 4492.13000 | 4492.70000 | 4489.05000 | 4492.45000 | 5.2220 | 23455.1400 | 4491.60000 2014-02-09 08:24:00 | 4492.69000 | 4495.00000 | 4489.15000 | 4494.70000 | 13.5440 | 60844.9100 | 4492.39001 2014-02-09 08:25:00 | 4495.00000 | 4497.00000 | 4490.03000 | 4494.70000 | 117.3191 | 527065.4400 | 4492.57998 2014-02-09 08:26:00 | 4491.31000 | 4494.69000 | 4491.31000 | 4492.14000 | 120.3401 | 540694.1000 | 4493.05000 2014-02-09 08:27:00 | 4494.40000 | 4497.00000 | 4490.10000 | 4492.00000 | 8.1740 | 36731.4900 | 4493.70001 2014-02-09 08:28:00 | 4495.91000 | 4496.00000 | 4490.48000 | 4496.00000 | 26.4160 | 118680.3000 | 4492.73998 2014-02-09 08:29:00 | 4493.11000 | 4493.11000 | 4493.11000 | 4493.11000 | 0.2700 | 1213.1400 | 4493.11000 2014-02-09 08:30:00 | 4494.01000 | 4494.01000 | 4493.29000 | 4493.99000 | 4.4830 | 20145.5700 | 4493.77000 2014-02-09 08:31:00 | 4494.01000 | 4496.00000 | 4494.00000 | 4495.01000 | 15.1170 | 67941.7200 | 4494.38999 2014-02-09 08:32:00 | 4496.00000 | 4496.00000 | 4493.16000 | 4493.64000 | 9.5550 | 42948.2600 | 4494.84999 2014-02-09 08:33:00 | 4494.13000 | 4497.00000 | 4492.25000 | 4497.00000 | 57.5390 | 258595.3200 | 4494.25999 2014-02-09 08:34:00 | 4497.00000 | 4498.96000 | 4497.00000 | 4498.96000 | 8.6880 | 39077.5800 | 4497.88000 2014-02-09 08:35:00 | 4495.12000 | 4497.09000 | 4494.99000 | 4497.09000 | 5.0430 | 22668.6300 | 4495.07000 2014-02-09 08:36:00 | 4497.09000 | 4498.00000 | 4497.06000 | 4498.00000 | 2.7630 | 12425.6000 | 4497.14000 2014-02-09 08:37:00 | 4495.14000 | 4498.87000 | 4495.14000 | 4496.97000 | 83.0181 | 373367.1300 | 4497.41996 2014-02-09 08:38:00 | 4496.09000 | 4496.12000 | 4496.03000 | 4496.12000 | 1.8310 | 8232.3600 | 4496.10000 2014-02-09 08:39:00 | 4496.12000 | 4498.80000 | 4490.00000 | 4494.34000 | 107.0009 | 480882.4900 | 4494.19002 2014-02-09 08:40:00 | 4490.91000 | 4496.85000 | 4490.28000 | 4494.99000 | 55.4300 | 249106.6400 | 4494.08000 2014-02-09 08:41:00 | 4494.36000 | 4496.00000 | 4491.49000 | 4496.00000 | 48.8980 | 219731.4400 | 4493.66998 2014-02-09 08:42:00 | 4496.00000 | 4496.01000 | 4496.00000 | 4496.01000 | 2.1700 | 9756.3300 | 4496.00000 2014-02-09 08:43:00 | 4496.99000 | 4496.99000 | 4496.01000 | 4496.02000 | 0.2800 | 1258.8900 | 4496.05000 2014-02-09 08:44:00 | 4496.85000 | 4497.00000 | 4496.01000 | 4497.00000 | 1.1350 | 5103.8300 | 4496.76000 2014-02-09 08:45:00 | 4496.98000 | 4498.94000 | 4496.07000 | 4498.94000 | 6.3830 | 28708.9000 | 4497.71000 2014-02-09 08:46:00 | 4498.94000 | 4503.88000 | 4498.93000 | 4500.95000 | 39.9910 | 179961.8100 | 4500.06001 2014-02-09 08:47:00 | 4503.88000 | 4518.41000 | 4502.22000 | 4516.78000 | 32.8070 | 147916.9000 | 4508.69998 2014-02-09 08:48:00 | 4514.01000 | 4516.90000 | 4512.99000 | 4512.99000 | 15.4080 | 69546.9100 | 4513.68999 2014-02-09 08:49:00 | 4511.54000 | 4515.00000 | 4505.00000 | 4512.00000 | 15.3110 | 69058.6400 | 4510.39000 2014-02-09 08:50:00 | 4512.00000 | 4515.00000 | 4506.30000 | 4508.01000 | 64.5180 | 290959.2100 | 4509.73997 2014-02-09 08:51:00 | 4506.30000 | 4510.24000 | 4503.12000 | 4510.24000 | 30.0300 | 135323.3100 | 4506.27000 2014-02-09 08:52:00 | 4513.99000 | 4513.99000 | 4510.26000 | 4512.00000 | 41.5890 | 187672.7500 | 4512.55999 2014-02-09 08:53:00 | 4511.00000 | 4513.98000 | 4511.00000 | 4513.97000 | 2.5900 | 11687.6200 | 4512.59000 2014-02-09 08:54:00 | 4513.98000 | 4513.98000 | 4509.95000 | 4509.98000 | 11.7320 | 52932.0000 | 4511.76001 2014-02-09 08:55:00 | 4510.33000 | 4513.90000 | 4510.00000 | 4512.99000 | 78.3709 | 353603.4200 | 4511.92002 2014-02-09 08:56:00 | 4513.00000 | 4513.14000 | 4510.01000 | 4512.99000 | 63.7270 | 287516.4700 | 4511.68996 2014-02-09 08:57:00 | 4512.34000 | 4513.00000 | 4511.99000 | 4512.99000 | 9.1000 | 41064.4500 | 4512.58000 2014-02-09 08:58:00 | 4512.98000 | 4514.00000 | 4511.00000 | 4513.95000 | 10.7660 | 48589.6800 | 4513.24999 2014-02-09 08:59:00 | 4513.83000 | 4513.85000 | 4510.00000 | 4510.00000 | 5.2050 | 23485.2100 | 4512.04999 2014-02-09 09:00:00 | 4511.22000 | 4511.22000 | 4505.00000 | 4509.26000 | 56.9480 | 256761.9800 | 4508.70997 2014-02-09 09:01:00 | 4505.12000 | 4509.84000 | 4505.12000 | 4507.00000 | 8.1300 | 36649.9200 | 4507.98000 2014-02-09 09:02:00 | 4506.00000 | 4512.01000 | 4505.00000 | 4509.00000 | 57.6630 | 259878.4000 | 4506.85004 2014-02-09 09:03:00 | 4506.08000 | 4511.59000 | 4506.07000 | 4508.26000 | 14.9270 | 67311.8800 | 4509.39999 2014-02-09 09:04:00 | 4509.89000 | 4509.89000 | 4509.00000 | 4509.01000 | 4.8730 | 21976.2300 | 4509.79000 2014-02-09 09:05:00 | 4509.01000 | 4510.10000 | 4509.00000 | 4510.10000 | 10.8270 | 48828.6600 | 4509.89999 2014-02-09 09:06:00 | 4510.00000 | 4510.00000 | 4499.99000 | 4508.99000 | 67.1190 | 302521.9800 | 4507.24998 2014-02-09 09:07:00 | 4503.27000 | 4506.99000 | 4502.62000 | 4504.88000 | 26.5530 | 119606.1400 | 4504.43002 2014-02-09 09:08:00 | 4504.01000 | 4506.95000 | 4504.01000 | 4506.04000 | 4.3630 | 19660.0300 | 4506.08000 2014-02-09 09:09:00 | 4506.05000 | 4506.77000 | 4506.05000 | 4506.71000 | 1.1060 | 4984.4300 | 4506.72000 2014-02-09 09:10:00 | 4505.23000 | 4507.00000 | 4505.23000 | 4507.00000 | 3.6250 | 16336.7100 | 4506.68000 2014-02-09 09:11:00 | 4507.00000 | 4512.97000 | 4507.00000 | 4512.18000 | 9.4570 | 42646.7000 | 4509.53999 2014-02-09 09:12:00 | 4512.20000 | 4515.00000 | 4512.03000 | 4514.18000 | 25.0640 | 113134.4100 | 4513.82002 2014-02-09 09:13:00 | 4514.07000 | 4520.00000 | 4512.92000 | 4520.00000 | 31.5540 | 142495.5200 | 4515.93003 2014-02-09 09:14:00 | 4519.99000 | 4520.00000 | 4518.89000 | 4520.00000 | 22.1190 | 99970.2200 | 4519.65000 2014-02-09 09:15:00 | 4521.99000 | 4522.73000 | 4512.00000 | 4512.00000 | 30.3150 | 137023.7500 | 4519.99997 2014-02-09 09:16:00 | 4512.11000 | 4520.96000 | 4512.10000 | 4519.98000 | 56.4250 | 254909.7000 | 4517.66994 2014-02-09 09:17:00 | 4519.98000 | 4520.00000 | 4518.01000 | 4518.10000 | 7.6610 | 34620.9200 | 4519.11000 2014-02-09 09:18:00 | 4519.00000 | 4519.97000 | 4518.01000 | 4518.01000 | 4.4050 | 19906.3600 | 4519.04000 2014-02-09 09:19:00 | 4517.63000 | 4520.00000 | 4514.00000 | 4519.99000 | 18.1030 | 81770.8600 | 4516.98001 2014-02-09 09:20:00 | 4518.10000 | 4519.00000 | 4517.93000 | 4517.94000 | 12.1020 | 54676.8600 | 4518.00001 2014-02-09 09:21:00 | 4517.00000 | 4520.00000 | 4517.00000 | 4520.00000 | 7.6090 | 34390.8800 | 4519.76000 2014-02-09 09:22:00 | 4520.00000 | 4520.45000 | 4517.21000 | 4520.44000 | 14.4880 | 65475.9100 | 4519.31999 2014-02-09 09:23:00 | 4520.43000 | 4524.60000 | 4516.97000 | 4524.57000 | 21.7090 | 98130.4400 | 4520.27000 2014-02-09 09:24:00 | 4517.18000 | 4524.00000 | 4515.01000 | 4515.90000 | 58.2921 | 263448.0400 | 4519.45003 2014-02-09 09:25:00 | 4515.90000 | 4517.99000 | 4514.99000 | 4517.00000 | 18.5650 | 83837.1300 | 4515.86998 2014-02-09 09:26:00 | 4514.22000 | 4517.82000 | 4511.01000 | 4511.01000 | 70.7690 | 319502.1200 | 4514.71998 2014-02-09 09:27:00 | 4510.00000 | 4514.00000 | 4509.57000 | 4512.02000 | 8.6570 | 39056.7100 | 4511.57999 2014-02-09 09:28:00 | 4511.01000 | 4515.41000 | 4511.01000 | 4514.09000 | 14.8050 | 66827.4100 | 4513.83998 2014-02-09 09:29:00 | 4514.95000 | 4517.00000 | 4513.95000 | 4517.00000 | 42.7540 | 193069.2400 | 4515.82004 2014-02-09 09:30:00 | 4517.00000 | 4517.00000 | 4516.99000 | 4516.99000 | 0.0400 | 180.6800 | 4517.00000 2014-02-09 09:31:00 | 4516.99000 | 4519.60000 | 4514.92000 | 4517.20000 | 2.4260 | 10958.3100 | 4517.03000 2014-02-09 09:32:00 | 4517.21000 | 4519.60000 | 4511.22000 | 4514.99000 | 88.1320 | 397810.4100 | 4513.80004 2014-02-09 09:33:00 | 4514.03000 | 4518.06000 | 4512.30000 | 4512.30000 | 4.4570 | 20126.3100 | 4515.66000 2014-02-09 09:34:00 | 4513.44000 | 4519.00000 | 4513.44000 | 4517.17000 | 79.5209 | 359110.9700 | 4515.93002 2014-02-09 09:35:00 | 4514.11000 | 4515.84000 | 4510.36000 | 4510.36000 | 22.2560 | 100437.3800 | 4512.81998 2014-02-09 09:36:00 | 4512.29000 | 4513.75000 | 4501.10000 | 4505.45000 | 68.7940 | 310098.6000 | 4507.64006 2014-02-09 09:37:00 | 4506.00000 | 4511.59000 | 4504.12000 | 4510.27000 | 68.1200 | 307022.7900 | 4507.09000 2014-02-09 09:38:00 | 4510.29000 | 4510.29000 | 4504.19000 | 4504.81000 | 76.2519 | 343666.7300 | 4506.99003 2014-02-09 09:39:00 | 4505.52000 | 4507.97000 | 4504.14000 | 4504.14000 | 58.1440 | 261987.4400 | 4505.84005 2014-02-09 09:40:00 | 4504.13000 | 4507.93000 | 4501.55000 | 4505.99000 | 67.6140 | 304524.0800 | 4503.86006 2014-02-09 09:41:00 | 4504.91000 | 4507.79000 | 4503.30000 | 4503.30000 | 52.6810 | 237327.3800 | 4504.99001 2014-02-09 09:42:00 | 4503.55000 | 4503.55000 | 4503.15000 | 4503.15000 | 1.3100 | 5899.6300 | 4503.53000 2014-02-09 09:43:00 | 4502.12000 | 4503.16000 | 4501.00000 | 4503.16000 | 5.5600 | 25027.4600 | 4501.34000 2014-02-09 09:44:00 | 4503.16000 | 4503.59000 | 4502.11000 | 4502.11000 | 5.3900 | 24271.1700 | 4503.00000 2014-02-09 09:45:00 | 4502.96000 | 4510.80000 | 4502.37000 | 4510.80000 | 24.5420 | 110587.6600 | 4506.06001 2014-02-09 09:46:00 | 4510.00000 | 4513.00000 | 4508.32000 | 4509.90000 | 55.7940 | 251742.1100 | 4511.99005 2014-02-09 09:47:00 | 4508.78000 | 4509.73000 | 4508.78000 | 4509.73000 | 5.9100 | 26646.9000 | 4508.78000 2014-02-09 09:48:00 | 4509.73000 | 4511.98000 | 4507.93000 | 4507.98000 | 8.5440 | 38520.3700 | 4508.47001 2014-02-09 09:49:00 | 4509.32000 | 4510.00000 | 4506.22000 | 4510.00000 | 10.4270 | 47002.4200 | 4507.75999 2014-02-09 09:50:00 | 4510.00000 | 4511.00000 | 4506.38000 | 4511.00000 | 40.6320 | 183229.4300 | 4509.49002 2014-02-09 09:51:00 | 4511.88000 | 4511.88000 | 4507.30000 | 4510.72000 | 139.2019 | 627680.9300 | 4509.14006 2014-02-09 09:52:00 | 4511.00000 | 4512.00000 | 4508.95000 | 4509.42000 | 47.5760 | 214577.6000 | 4510.20996 2014-02-09 09:53:00 | 4510.40000 | 4512.01000 | 4508.81000 | 4511.99000 | 92.7031 | 418122.4000 | 4510.34006 2014-02-09 09:54:00 | 4509.22000 | 4512.99000 | 4508.70000 | 4512.99000 | 64.4530 | 290699.7100 | 4510.26004 2014-02-09 09:55:00 | 4512.99000 | 4514.00000 | 4509.23000 | 4509.23000 | 42.9260 | 193661.6500 | 4511.51996 2014-02-09 09:56:00 | 4512.92000 | 4513.99000 | 4509.53000 | 4513.99000 | 92.2030 | 415946.1900 | 4511.20006 2014-02-09 09:57:00 | 4511.07000 | 4512.01000 | 4511.07000 | 4511.89000 | 2.8300 | 12768.8300 | 4511.96000 2014-02-09 09:58:00 | 4511.89000 | 4515.00000 | 4509.85000 | 4514.23000 | 47.3550 | 213712.8500 | 4512.98995 2014-02-09 09:59:00 | 4512.48000 | 4514.98000 | 4509.57000 | 4514.66000 | 110.4021 | 498222.6100 | 4512.80005 2014-02-09 10:00:00 | 4513.12000 | 4513.12000 | 4513.12000 | 4513.12000 | 0.0410 | 185.0400 | 4513.12000 2014-02-09 10:01:00 | 4513.12000 | 4513.12000 | 4513.12000 | 4513.12000 | 0.2420 | 1092.1800 | 4513.12000 2014-02-09 10:02:00 | 4514.98000 | 4514.99000 | 4514.98000 | 4514.99000 | 0.3000 | 1354.5000 | 4514.99000 2014-02-09 10:03:00 | 4514.99000 | 4515.17000 | 4513.30000 | 4513.30000 | 12.5230 | 56541.8900 | 4515.04001 2014-02-09 10:04:00 | 4515.01000 | 4515.88000 | 4515.00000 | 4515.00000 | 3.1900 | 14403.7900 | 4515.30000 2014-02-09 10:05:00 | 4515.99000 | 4515.99000 | 4515.97000 | 4515.98000 | 2.5570 | 11547.3500 | 4515.98000 2014-02-09 10:06:00 | 4515.98000 | 4519.58000 | 4515.39000 | 4517.60000 | 13.8650 | 62628.8700 | 4517.04998 2014-02-09 10:07:00 | 4517.90000 | 4518.28000 | 4516.05000 | 4516.05000 | 8.9680 | 40508.1600 | 4516.97000 2014-02-09 10:08:00 | 4516.16000 | 4516.16000 | 4516.16000 | 4516.16000 | 0.1000 | 451.6200 | 4516.16000 2014-02-09 10:09:00 | 4517.98000 | 4517.99000 | 4516.14000 | 4516.14000 | 1.1700 | 5284.3200 | 4516.51000 2014-02-09 10:10:00 | 4516.15000 | 4517.90000 | 4514.21000 | 4516.89000 | 81.0650 | 366107.2000 | 4516.21991 2014-02-09 10:11:00 | 4515.01000 | 4515.01000 | 4514.00000 | 4514.00000 | 5.9980 | 27079.5900 | 4514.77000 2014-02-09 10:12:00 | 4512.01000 | 4513.94000 | 4512.00000 | 4513.94000 | 3.2930 | 14858.4400 | 4512.13000 2014-02-09 10:13:00 | 4513.94000 | 4513.94000 | 4513.94000 | 4513.94000 | 0.0100 | 45.1400 | 4513.94000 2014-02-09 10:14:00 | 4513.94000 | 4513.94000 | 4513.94000 | 4513.94000 | 0.2000 | 902.7900 | 4513.94000 2014-02-09 10:15:00 | 4513.94000 | 4513.94000 | 4511.94000 | 4511.94000 | 7.5130 | 33899.2100 | 4512.07001 2014-02-09 10:16:00 | . | . | . | . | . | . | . 2014-02-09 10:17:00 | 4513.60000 | 4514.96000 | 4510.00000 | 4510.16000 | 15.1340 | 68297.6100 | 4512.86001 2014-02-09 10:18:00 | 4512.15000 | 4514.54000 | 4510.10000 | 4513.17000 | 140.0310 | 631864.7000 | 4512.32003 2014-02-09 10:19:00 | 4511.26000 | 4514.96000 | 4510.22000 | 4512.67000 | 121.1981 | 546886.9600 | 4512.33995 2014-02-09 10:20:00 | 4513.27000 | 4513.97000 | 4510.10000 | 4512.62000 | 77.8480 | 351271.9000 | 4512.27997 2014-02-09 10:21:00 | 4510.00000 | 4510.20000 | 4510.00000 | 4510.19000 | 8.5010 | 38340.4900 | 4510.12000 2014-02-09 10:22:00 | 4509.10000 | 4509.19000 | 4505.10000 | 4505.36000 | 10.5370 | 47482.5000 | 4506.25999 2014-02-09 10:23:00 | 4505.01000 | 4508.34000 | 4505.00000 | 4507.31000 | 60.8690 | 274255.4200 | 4505.66999 2014-02-09 10:24:00 | 4505.00000 | 4506.89000 | 4505.00000 | 4505.00000 | 25.4050 | 114449.7000 | 4505.00997 2014-02-09 10:25:00 | 4505.00000 | 4505.00000 | 4501.00000 | 4504.91000 | 15.9230 | 71722.5100 | 4504.33001 2014-02-09 10:26:00 | 4501.27000 | 4504.73000 | 4500.72000 | 4501.99000 | 18.7380 | 84358.1800 | 4501.97999 2014-02-09 10:27:00 | 4500.01000 | 4502.00000 | 4500.01000 | 4502.00000 | 8.6790 | 39065.5500 | 4501.16000 2014-02-09 10:28:00 | 4501.21000 | 4501.30000 | 4500.00000 | 4500.00000 | 39.9640 | 179867.6100 | 4500.74004 2014-02-09 10:29:00 | 4500.00000 | 4500.00000 | 4496.01000 | 4496.97000 | 14.9970 | 67444.1100 | 4497.16999 2014-02-09 10:30:00 | 4496.90000 | 4496.90000 | 4496.02000 | 4496.02000 | 3.9410 | 17719.8600 | 4496.29000 2014-02-09 10:31:00 | 4496.01000 | 4496.02000 | 4494.99000 | 4495.00000 | 8.0850 | 36349.5700 | 4495.92999 2014-02-09 10:32:00 | 4491.16000 | 4494.00000 | 4478.14000 | 4490.00000 | 54.5220 | 244595.6600 | 4486.18002 2014-02-09 10:33:00 | 4481.15000 | 4493.66000 | 4481.15000 | 4490.14000 | 95.5701 | 428910.8200 | 4487.92000 2014-02-09 10:34:00 | 4491.00000 | 4491.00000 | 4483.05000 | 4486.13000 | 75.3029 | 337893.3300 | 4487.12005 2014-02-09 10:35:00 | 4489.00000 | 4494.97000 | 4489.00000 | 4493.78000 | 87.6390 | 393692.0400 | 4492.19998 2014-02-09 10:36:00 | 4493.60000 | 4495.00000 | 4490.29000 | 4491.44000 | 84.1070 | 377889.3900 | 4492.95994 2014-02-09 10:37:00 | 4493.13000 | 4494.99000 | 4491.20000 | 4491.41000 | 76.4969 | 343763.3700 | 4493.81995 2014-02-09 10:38:00 | 4493.86000 | 4493.86000 | 4493.84000 | 4493.84000 | 0.3300 | 1482.9700 | 4493.84000 2014-02-09 10:39:00 | 4494.96000 | 4497.00000 | 4492.30000 | 4497.00000 | 4.9700 | 22337.1600 | 4494.40000 2014-02-09 10:40:00 | 4494.38000 | 4499.79000 | 4494.38000 | 4496.98000 | 5.0050 | 22501.0100 | 4495.70999 2014-02-09 10:41:00 | 4499.28000 | 4501.38000 | 4496.41000 | 4496.41000 | 28.7690 | 129440.9700 | 4499.31999 2014-02-09 10:42:00 | 4496.37000 | 4496.37000 | 4490.89000 | 4493.59000 | 71.3881 | 320685.9400 | 4492.14997 2014-02-09 10:43:00 | 4491.02000 | 4500.00000 | 4491.02000 | 4493.02000 | 37.8940 | 170311.3100 | 4494.41003 2014-02-09 10:44:00 | 4495.00000 | 4495.01000 | 4491.01000 | 4492.97000 | 5.6450 | 25370.2100 | 4494.27999 2014-02-09 10:45:00 | 4492.97000 | 4495.12000 | 4492.01000 | 4495.12000 | 1.4480 | 6504.7600 | 4492.23000 2014-02-09 10:46:00 | . | . | . | . | . | . | . 2014-02-09 10:47:00 | 4499.27000 | 4499.74000 | 4493.00000 | 4496.19000 | 23.7890 | 106976.9500 | 4496.90999 2014-02-09 10:48:00 | 4498.87000 | 4498.87000 | 4493.11000 | 4494.07000 | 84.3100 | 379052.0000 | 4495.93000 2014-02-09 10:49:00 | 4496.87000 | 4496.87000 | 4494.01000 | 4496.72000 | 0.3000 | 1348.5300 | 4495.10000 2014-02-09 10:50:00 | 4495.99000 | 4496.00000 | 4494.00000 | 4494.95000 | 4.7000 | 21125.9800 | 4494.89000 2014-02-09 10:51:00 | 4494.37000 | 4494.37000 | 4493.12000 | 4493.12000 | 1.5510 | 6969.4200 | 4493.50000 2014-02-09 10:52:00 | 4495.45000 | 4496.90000 | 4493.63000 | 4493.91000 | 65.9579 | 296518.4900 | 4495.56997 2014-02-09 10:53:00 | 4493.52000 | 4495.99000 | 4493.52000 | 4495.99000 | 3.5210 | 15823.9600 | 4494.17000 2014-02-09 10:54:00 | 4495.99000 | 4503.91000 | 4495.99000 | 4501.09000 | 5.7780 | 25990.7000 | 4498.22000 2014-02-09 10:55:00 | 4499.24000 | 4503.76000 | 4497.79000 | 4500.39000 | 105.4309 | 474522.5400 | 4500.79002 2014-02-09 10:56:00 | 4500.10000 | 4500.10000 | 4498.00000 | 4498.05000 | 6.0030 | 27002.1100 | 4498.10000 2014-02-09 10:57:00 | 4497.86000 | 4497.86000 | 4497.22000 | 4497.63000 | 0.4050 | 1821.5100 | 4497.55000 2014-02-09 10:58:00 | 4497.00000 | 4498.99000 | 4495.20000 | 4495.20000 | 12.3980 | 55773.4300 | 4498.57999 2014-02-09 10:59:00 | 4495.03000 | 4498.81000 | 4495.03000 | 4496.86000 | 95.0951 | 427663.4900 | 4497.21990 2014-02-09 11:00:00 | 4498.84000 | 4502.36000 | 4495.75000 | 4497.96000 | 89.9930 | 404852.4000 | 4498.71006 2014-02-09 11:01:00 | 4497.45000 | 4502.19000 | 4496.53000 | 4498.71000 | 76.7091 | 345068.1300 | 4498.39998 2014-02-09 11:02:00 | 4500.99000 | 4502.36000 | 4496.72000 | 4502.36000 | 51.6190 | 232196.5500 | 4498.27999 2014-02-09 11:03:00 | 4502.37000 | 4505.04000 | 4502.26000 | 4505.04000 | 7.7100 | 34728.0700 | 4504.29000 2014-02-09 11:04:00 | 4505.06000 | 4506.23000 | 4495.29000 | 4503.10000 | 45.2670 | 203820.6100 | 4502.62997 2014-02-09 11:05:00 | 4498.47000 | 4503.11000 | 4497.26000 | 4501.94000 | 40.0630 | 180327.1700 | 4501.09003 2014-02-09 11:06:00 | 4500.16000 | 4502.51000 | 4499.04000 | 4502.51000 | 22.0480 | 99228.9900 | 4500.58999 2014-02-09 11:07:00 | 4503.11000 | 4503.11000 | 4501.90000 | 4503.10000 | 4.1520 | 18695.4700 | 4502.76000 2014-02-09 11:08:00 | 4503.10000 | 4505.00000 | 4503.06000 | 4504.12000 | 6.1920 | 27886.3900 | 4503.62000 2014-02-09 11:09:00 | 4504.99000 | 4507.00000 | 4504.99000 | 4506.99000 | 3.8890 | 17523.6700 | 4505.96000 2014-02-09 11:10:00 | 4506.98000 | 4509.97000 | 4506.98000 | 4508.23000 | 12.9690 | 58460.6100 | 4507.72000 2014-02-09 11:11:00 | 4508.35000 | 4510.00000 | 4508.00000 | 4508.20000 | 10.2300 | 46131.8200 | 4509.46000 2014-02-09 11:12:00 | 4507.99000 | 4515.00000 | 4505.77000 | 4515.00000 | 91.0740 | 410823.0000 | 4510.87008 2014-02-09 11:13:00 | 4515.00000 | 4519.00000 | 4514.00000 | 4517.00000 | 39.9460 | 180421.7500 | 4516.63996 2014-02-09 11:14:00 | 4515.00000 | 4517.05000 | 4512.01000 | 4517.05000 | 28.9100 | 130541.6300 | 4515.45000 2014-02-09 11:15:00 | 4518.97000 | 4518.98000 | 4514.99000 | 4515.00000 | 9.0180 | 40720.5200 | 4515.47000 2014-02-09 11:16:00 | 4513.01000 | 4515.00000 | 4513.01000 | 4515.00000 | 11.1380 | 50285.8300 | 4514.80000 2014-02-09 11:17:00 | 4513.51000 | 4513.99000 | 4512.00000 | 4512.07000 | 4.4690 | 20167.2400 | 4512.70000 2014-02-09 11:18:00 | 4513.92000 | 4515.00000 | 4513.92000 | 4514.98000 | 5.9990 | 27083.9400 | 4514.74000 2014-02-09 11:19:00 | 4512.81000 | 4517.99000 | 4512.81000 | 4517.30000 | 29.7030 | 134083.9100 | 4514.15002 2014-02-09 11:20:00 | 4515.00000 | 4517.29000 | 4513.00000 | 4514.99000 | 11.4110 | 51512.2200 | 4514.26000 2014-02-09 11:21:00 | 4512.00000 | 4513.16000 | 4510.00000 | 4510.00000 | 12.6890 | 57243.6000 | 4511.28000 2014-02-09 11:22:00 | 4510.02000 | 4510.05000 | 4510.01000 | 4510.01000 | 2.9220 | 13178.3000 | 4510.03000 2014-02-09 11:23:00 | 4510.02000 | 4511.96000 | 4507.97000 | 4509.26000 | 29.6030 | 133502.9100 | 4509.78002 2014-02-09 11:24:00 | 4510.00000 | 4514.99000 | 4508.33000 | 4513.47000 | 59.7980 | 269739.7800 | 4510.84997 2014-02-09 11:25:00 | 4514.98000 | 4514.98000 | 4511.00000 | 4511.01000 | 13.1750 | 59439.2700 | 4511.51999 2014-02-09 11:26:00 | 4511.01000 | 4514.99000 | 4511.00000 | 4513.99000 | 24.0410 | 108496.8500 | 4512.99001 2014-02-09 11:27:00 | 4514.00000 | 4514.98000 | 4510.42000 | 4513.99000 | 37.5140 | 169286.4600 | 4512.62003 2014-02-09 11:28:00 | 4513.00000 | 4514.99000 | 4512.98000 | 4512.98000 | 12.2090 | 55102.1200 | 4513.24000 2014-02-09 11:29:00 | 4512.90000 | 4512.99000 | 4512.90000 | 4512.99000 | 5.1090 | 23056.7800 | 4512.97000 2014-02-09 11:30:00 | 4512.99000 | 4512.99000 | 4510.30000 | 4510.30000 | 5.1640 | 23295.1300 | 4511.06000 2014-02-09 11:31:00 | 4510.00000 | 4510.17000 | 4506.00000 | 4510.17000 | 95.4190 | 430145.8400 | 4507.96998 2014-02-09 11:32:00 | 4511.48000 | 4512.22000 | 4506.15000 | 4508.99000 | 29.6960 | 133854.5500 | 4507.48997 2014-02-09 11:33:00 | 4508.96000 | 4512.30000 | 4508.96000 | 4512.07000 | 30.1080 | 135807.7300 | 4510.68999 2014-02-09 11:34:00 | 4512.17000 | 4512.17000 | 4512.17000 | 4512.17000 | 0.1460 | 658.7800 | 4512.17000 2014-02-09 11:35:00 | 4512.17000 | 4512.17000 | 4509.70000 | 4509.70000 | 2.5380 | 11449.3200 | 4511.16000 2014-02-09 11:36:00 | 4511.80000 | 4512.18000 | 4507.02000 | 4512.18000 | 85.1159 | 383845.5300 | 4509.67992 2014-02-09 11:37:00 | 4512.17000 | 4512.18000 | 4511.99000 | 4512.02000 | 9.9560 | 44922.0000 | 4512.04999 2014-02-09 11:38:00 | 4512.03000 | 4512.03000 | 4512.02000 | 4512.02000 | 0.6440 | 2905.7500 | 4512.03000 2014-02-09 11:39:00 | 4512.02000 | 4512.98000 | 4512.02000 | 4512.03000 | 1.4120 | 6371.9400 | 4512.71000 2014-02-09 11:40:00 | 4512.03000 | 4514.00000 | 4512.03000 | 4513.99000 | 4.9970 | 22553.1300 | 4513.33000 2014-02-09 11:41:00 | 4513.98000 | 4514.00000 | 4513.94000 | 4514.00000 | 2.3320 | 10526.5600 | 4513.96000 2014-02-09 11:42:00 | 4514.00000 | 4514.00000 | 4508.56000 | 4509.95000 | 10.2130 | 46079.8900 | 4511.89001 2014-02-09 11:43:00 | 4511.75000 | 4512.00000 | 4508.65000 | 4511.99000 | 19.9000 | 89772.3100 | 4511.17000 2014-02-09 11:44:00 | 4511.99000 | 4511.99000 | 4509.00000 | 4511.50000 | 27.6180 | 124595.0100 | 4511.36999 2014-02-09 11:45:00 | 4511.20000 | 4511.20000 | 4510.60000 | 4511.20000 | 0.7790 | 3513.9400 | 4510.83000 2014-02-09 11:46:00 | 4511.20000 | 4511.49000 | 4511.20000 | 4511.49000 | 3.7350 | 16849.5500 | 4511.26000 2014-02-09 11:47:00 | 4511.49000 | 4514.00000 | 4507.54000 | 4514.00000 | 61.4019 | 276930.1200 | 4510.12003 2014-02-09 11:48:00 | 4511.55000 | 4513.97000 | 4507.00000 | 4513.79000 | 66.9071 | 301821.1400 | 4511.04996 2014-02-09 11:49:00 | 4512.00000 | 4512.00000 | 4507.58000 | 4507.58000 | 5.3720 | 24226.2600 | 4509.73000 2014-02-09 11:50:00 | 4512.00000 | 4512.00000 | 4508.33000 | 4511.99000 | 36.8410 | 166147.9300 | 4509.86001 2014-02-09 11:51:00 | 4511.90000 | 4511.90000 | 4509.00000 | 4511.71000 | 2.8310 | 12767.7500 | 4509.98000 2014-02-09 11:52:00 | . | . | . | . | . | . | . 2014-02-09 11:53:00 | 4510.99000 | 4511.90000 | 4510.99000 | 4511.77000 | 5.6460 | 25472.4800 | 4511.59999 2014-02-09 11:54:00 | 4511.00000 | 4511.00000 | 4506.00000 | 4509.91000 | 10.4900 | 47300.5400 | 4509.11000 2014-02-09 11:55:00 | 4506.63000 | 4511.54000 | 4506.15000 | 4506.87000 | 107.8289 | 486183.4600 | 4508.83997 2014-02-09 11:56:00 | 4508.81000 | 4510.61000 | 4506.00000 | 4506.11000 | 65.8240 | 296768.7300 | 4508.52006 2014-02-09 11:57:00 | 4506.00000 | 4507.27000 | 4502.00000 | 4502.03000 | 80.2969 | 361725.6000 | 4504.84995 2014-02-09 11:58:00 | 4504.43000 | 4508.00000 | 4502.58000 | 4508.00000 | 90.5850 | 408111.4900 | 4505.28990 2014-02-09 11:59:00 | 4507.32000 | 4509.59000 | 4502.91000 | 4503.49000 | 48.1010 | 216696.2700 | 4505.03001 2014-02-09 12:00:00 | 4506.56000 | 4509.47000 | 4504.39000 | 4508.99000 | 89.8459 | 404952.7000 | 4507.18992 2014-02-09 12:01:00 | 4509.00000 | 4511.00000 | 4509.00000 | 4510.00000 | 13.6470 | 61548.7000 | 4510.04999 2014-02-09 12:02:00 | 4511.00000 | 4512.00000 | 4511.00000 | 4512.00000 | 8.5400 | 38523.9600 | 4511.00000 2014-02-09 12:03:00 | 4512.00000 | 4512.00000 | 4512.00000 | 4512.00000 | 0.0200 | 90.2400 | 4512.00000 2014-02-09 12:04:00 | . | . | . | . | . | . | . 2014-02-09 12:05:00 | 4512.00000 | 4513.70000 | 4510.34000 | 4510.65000 | 43.7530 | 197418.7000 | 4512.12003 2014-02-09 12:06:00 | 4512.31000 | 4512.90000 | 4507.20000 | 4510.05000 | 86.8850 | 391782.8900 | 4509.20990 2014-02-09 12:07:00 | 4508.20000 | 4510.05000 | 4502.00000 | 4508.00000 | 109.0009 | 491141.6600 | 4505.85002 2014-02-09 12:08:00 | 4508.00000 | 4510.00000 | 4503.58000 | 4509.20000 | 99.7060 | 449469.4400 | 4507.94991 2014-02-09 12:09:00 | 4509.62000 | 4510.00000 | 4505.00000 | 4508.99000 | 52.1951 | 235247.2700 | 4507.07994 2014-02-09 12:10:00 | 4505.51000 | 4508.99000 | 4505.51000 | 4506.21000 | 68.6470 | 309439.4900 | 4507.68995 2014-02-09 12:11:00 | 4508.00000 | 4509.00000 | 4508.00000 | 4509.00000 | 19.6250 | 88477.8600 | 4508.42998 2014-02-09 12:12:00 | 4506.31000 | 4508.88000 | 4506.31000 | 4508.88000 | 0.3350 | 1509.7800 | 4506.81000 2014-02-09 12:13:00 | 4506.30000 | 4507.00000 | 4506.00000 | 4506.00000 | 7.3160 | 32969.1500 | 4506.43999 2014-02-09 12:14:00 | 4505.00000 | 4507.00000 | 4505.00000 | 4507.00000 | 5.3910 | 24294.6500 | 4506.52000 2014-02-09 12:15:00 | 4508.00000 | 4508.01000 | 4507.90000 | 4508.00000 | 3.3580 | 15137.7900 | 4507.98000 2014-02-09 12:16:00 | 4508.99000 | 4509.00000 | 4505.31000 | 4506.64000 | 45.2580 | 203976.8700 | 4506.97998 2014-02-09 12:17:00 | 4507.63000 | 4508.87000 | 4505.56000 | 4508.00000 | 94.3419 | 425276.3600 | 4507.82004 2014-02-09 12:18:00 | 4505.63000 | 4508.00000 | 4503.00000 | 4507.17000 | 30.6290 | 138022.2800 | 4506.25999 2014-02-09 12:19:00 | 4505.56000 | 4507.92000 | 4503.13000 | 4506.06000 | 42.6710 | 192228.0300 | 4504.89001 2014-02-09 12:20:00 | 4503.01000 | 4507.99000 | 4503.01000 | 4504.98000 | 79.4329 | 357834.1900 | 4504.86005 2014-02-09 12:21:00 | 4504.98000 | 4507.89000 | 4496.55000 | 4500.00000 | 112.2879 | 505617.7300 | 4502.86995 2014-02-09 12:22:00 | 4500.00000 | 4505.17000 | 4500.00000 | 4502.99000 | 102.4849 | 461467.1400 | 4502.77988 2014-02-09 12:23:00 | 4503.33000 | 4503.96000 | 4500.57000 | 4502.01000 | 22.5390 | 101491.4000 | 4502.92000 2014-02-09 12:24:00 | 4503.01000 | 4508.00000 | 4503.01000 | 4504.69000 | 73.5360 | 331311.2500 | 4505.42993 2014-02-09 12:25:00 | 4507.72000 | 4507.91000 | 4503.83000 | 4504.94000 | 104.2739 | 469903.1800 | 4506.43009 2014-02-09 12:26:00 | . | . | . | . | . | . | . 2014-02-09 12:27:00 | 4506.00000 | 4506.00000 | 4505.80000 | 4505.89000 | 1.7160 | 7732.0800 | 4505.87000 2014-02-09 12:28:00 | 4506.00000 | 4507.00000 | 4505.05000 | 4505.05000 | 19.3310 | 87120.5200 | 4506.78000 2014-02-09 12:29:00 | 4505.88000 | 4505.88000 | 4504.95000 | 4504.95000 | 3.5790 | 16124.0500 | 4505.18000 2014-02-09 12:30:00 | 4504.95000 | 4507.69000 | 4503.00000 | 4507.64000 | 9.7350 | 43847.9700 | 4504.15999 2014-02-09 12:31:00 | 4507.64000 | 4509.00000 | 4503.38000 | 4508.93000 | 110.1159 | 496231.8100 | 4506.44990 2014-02-09 12:32:00 | 4507.31000 | 4512.00000 | 4504.00000 | 4512.00000 | 24.0690 | 108532.2000 | 4509.20999 2014-02-09 12:33:00 | 4511.99000 | 4513.00000 | 4511.00000 | 4513.00000 | 6.0170 | 27149.6600 | 4512.16000 2014-02-09 12:34:00 | 4512.99000 | 4514.00000 | 4512.00000 | 4512.23000 | 6.0210 | 27168.5200 | 4512.29000 2014-02-09 12:35:00 | 4512.00000 | 4513.99000 | 4507.54000 | 4509.03000 | 105.1200 | 474071.1400 | 4509.81000 2014-02-09 12:36:00 | 4508.66000 | 4513.98000 | 4508.29000 | 4512.23000 | 86.8450 | 391768.1100 | 4511.11990 2014-02-09 12:37:00 | 4511.23000 | 4513.98000 | 4509.31000 | 4513.97000 | 124.6570 | 562478.6400 | 4512.20992 2014-02-09 12:38:00 | 4513.93000 | 4513.93000 | 4510.93000 | 4510.93000 | 5.5830 | 25199.8000 | 4513.67000 2014-02-09 12:39:00 | 4510.10000 | 4514.00000 | 4509.98000 | 4510.12000 | 71.2650 | 321592.6600 | 4512.62992 2014-02-09 12:40:00 | 4513.90000 | 4514.00000 | 4510.00000 | 4514.00000 | 95.7380 | 431984.2600 | 4512.14996 2014-02-09 12:41:00 | 4512.34000 | 4514.00000 | 4510.94000 | 4514.00000 | 41.3820 | 186731.1100 | 4512.38002 2014-02-09 12:42:00 | 4514.00000 | 4514.00000 | 4512.34000 | 4512.34000 | 1.0580 | 4775.7800 | 4513.97000 2014-02-09 12:43:00 | 4511.31000 | 4514.70000 | 4510.99000 | 4513.00000 | 13.0990 | 59098.4600 | 4511.68000 2014-02-09 12:44:00 | 4512.34000 | 4512.34000 | 4511.02000 | 4511.03000 | 17.4400 | 78675.6400 | 4511.22000 2014-02-09 12:45:00 | 4510.06000 | 4511.03000 | 4510.06000 | 4511.03000 | 10.0260 | 45226.6700 | 4510.93999 2014-02-09 12:46:00 | 4511.05000 | 4513.88000 | 4511.04000 | 4511.05000 | 2.2970 | 10364.1100 | 4512.02000 2014-02-09 12:47:00 | 4512.90000 | 4513.80000 | 4511.00000 | 4511.00000 | 7.3240 | 33040.0000 | 4511.20001 2014-02-09 12:48:00 | 4512.50000 | 4515.00000 | 4512.46000 | 4512.46000 | 16.8340 | 75986.6400 | 4513.88001 2014-02-09 12:49:00 | 4510.80000 | 4513.00000 | 4510.80000 | 4513.00000 | 3.3680 | 15196.1600 | 4511.92000 2014-02-09 12:50:00 | 4512.01000 | 4513.77000 | 4511.90000 | 4513.55000 | 3.1860 | 14375.6000 | 4512.12000 2014-02-09 12:51:00 | 4513.77000 | 4515.80000 | 4511.00000 | 4512.25000 | 44.6630 | 201582.0300 | 4513.40003 2014-02-09 12:52:00 | 4512.99000 | 4515.90000 | 4512.31000 | 4515.77000 | 123.8630 | 559147.3900 | 4514.24008 2014-02-09 12:53:00 | 4513.01000 | 4514.89000 | 4513.01000 | 4513.13000 | 1.0870 | 4906.1900 | 4513.51000 2014-02-09 12:54:00 | 4513.01000 | 4515.00000 | 4512.96000 | 4514.99000 | 9.1230 | 41172.3800 | 4513.03001 2014-02-09 12:55:00 | 4514.98000 | 4515.00000 | 4512.51000 | 4512.51000 | 2.3530 | 10620.7600 | 4513.71000 2014-02-09 12:56:00 | 4514.80000 | 4517.00000 | 4512.51000 | 4513.11000 | 74.0920 | 334491.4200 | 4514.54003 2014-02-09 12:57:00 | 4514.57000 | 4517.67000 | 4513.49000 | 4513.50000 | 56.6570 | 255874.1400 | 4516.19996 2014-02-09 12:58:00 | 4515.00000 | 4515.53000 | 4513.50000 | 4514.47000 | 4.7590 | 21483.9600 | 4514.39000 2014-02-09 12:59:00 | 4514.46000 | 4515.20000 | 4514.46000 | 4514.99000 | 15.0690 | 68036.3900 | 4514.99000 2014-02-09 13:00:00 | 4514.99000 | 4516.00000 | 4514.00000 | 4514.01000 | 7.7350 | 34926.8000 | 4515.41999 2014-02-09 13:01:00 | 4514.99000 | 4516.00000 | 4514.00000 | 4516.00000 | 8.0550 | 36369.9900 | 4515.20999 2014-02-09 13:02:00 | 4514.00000 | 4515.87000 | 4514.00000 | 4515.79000 | 4.0040 | 18076.4900 | 4514.61000 2014-02-09 13:03:00 | 4515.78000 | 4515.78000 | 4515.18000 | 4515.30000 | 1.2640 | 5707.4200 | 4515.37000 2014-02-09 13:04:00 | 4515.24000 | 4516.00000 | 4515.24000 | 4516.00000 | 5.1950 | 23458.6400 | 4515.61999 2014-02-09 13:05:00 | 4517.80000 | 4517.80000 | 4515.58000 | 4515.58000 | 2.7550 | 12443.5600 | 4516.72000 2014-02-09 13:06:00 | 4515.59000 | 4519.90000 | 4515.59000 | 4519.90000 | 11.8630 | 53600.2400 | 4518.27001 2014-02-09 13:07:00 | 4519.00000 | 4520.00000 | 4516.10000 | 4516.10000 | 40.0050 | 180745.4500 | 4518.06996 2014-02-09 13:08:00 | 4519.16000 | 4520.00000 | 4518.96000 | 4520.00000 | 43.4210 | 196246.4200 | 4519.62001 2014-02-09 13:09:00 | 4520.00000 | 4524.60000 | 4520.00000 | 4523.00000 | 46.7310 | 211323.7900 | 4522.13001 2014-02-09 13:10:00 | 4523.00000 | 4523.00001 | 4522.98000 | 4522.99000 | 8.9040 | 40272.7500 | 4523.00001 2014-02-09 13:11:00 | 4523.00000 | 4523.98000 | 4522.95000 | 4523.98000 | 4.9310 | 22303.2000 | 4523.06000 2014-02-09 13:12:00 | 4523.98000 | 4523.98000 | 4521.00000 | 4522.99000 | 3.8810 | 17549.9000 | 4522.00000 2014-02-09 13:13:00 | 4522.99000 | 4522.99000 | 4521.00000 | 4522.98000 | 1.4960 | 6763.7800 | 4521.24000 2014-02-09 13:14:00 | 4522.98000 | 4524.98000 | 4522.95000 | 4524.98000 | 35.0490 | 158556.6100 | 4523.85999 2014-02-09 13:15:00 | 4524.98000 | 4525.00000 | 4524.90000 | 4525.00000 | 25.0810 | 113490.7200 | 4524.97001 2014-02-09 13:16:00 | 4524.90000 | 4526.00000 | 4522.18000 | 4526.00000 | 87.9230 | 397800.5000 | 4524.42006 2014-02-09 13:17:00 | 4523.00000 | 4526.00000 | 4522.50000 | 4522.51000 | 12.4060 | 56111.6500 | 4522.93999 2014-02-09 13:18:00 | 4523.77000 | 4524.89000 | 4523.59000 | 4524.89000 | 2.3530 | 10644.0700 | 4523.62000 2014-02-09 13:19:00 | 4523.61000 | 4524.99000 | 4523.00000 | 4523.60000 | 9.3890 | 42471.6200 | 4523.55000 2014-02-09 13:20:00 | 4523.60000 | 4525.00000 | 4521.20000 | 4524.90000 | 45.5030 | 205806.9300 | 4522.93003 2014-02-09 13:21:00 | 4523.00000 | 4523.09000 | 4522.09000 | 4523.09000 | 7.9400 | 35911.7900 | 4522.90000 2014-02-09 13:22:00 | 4523.08000 | 4524.90000 | 4521.20000 | 4524.21000 | 74.9091 | 338803.2700 | 4522.85998 2014-02-09 13:23:00 | 4522.34000 | 4524.05000 | 4521.00000 | 4521.74000 | 22.2170 | 100458.7900 | 4521.70999 2014-02-09 13:24:00 | 4521.80000 | 4521.82000 | 4521.00000 | 4521.82000 | 5.3290 | 24093.4800 | 4521.20000 2014-02-09 13:25:00 | 4521.81000 | 4524.75000 | 4521.00000 | 4522.79000 | 49.1750 | 222397.4300 | 4522.56995 2014-02-09 13:26:00 | 4523.08000 | 4524.80000 | 4520.51000 | 4520.99000 | 35.8800 | 162265.8300 | 4522.46000 2014-02-09 13:27:00 | 4520.99000 | 4525.99000 | 4520.99000 | 4521.13000 | 10.1330 | 45823.9000 | 4522.24001 2014-02-09 13:28:00 | 4521.21000 | 4521.21000 | 4520.85000 | 4521.15000 | 3.9310 | 17772.4500 | 4521.10000 2014-02-09 13:29:00 | 4521.10000 | 4521.11000 | 4519.00000 | 4519.94000 | 14.3080 | 64675.0600 | 4520.19999 2014-02-09 13:30:00 | 4519.00000 | 4519.00000 | 4515.40000 | 4518.95000 | 54.6120 | 246710.9900 | 4517.52002 2014-02-09 13:31:00 | 4516.50000 | 4520.96000 | 4515.36000 | 4518.95000 | 123.1040 | 556153.0700 | 4517.75011 2014-02-09 13:32:00 | 4518.79000 | 4519.99000 | 4515.47000 | 4519.99000 | 52.6530 | 237889.0800 | 4518.05004 2014-02-09 13:33:00 | 4519.90000 | 4520.00000 | 4519.01000 | 4520.00000 | 5.9730 | 26996.9600 | 4519.83000 2014-02-09 13:34:00 | 4519.99000 | 4521.15000 | 4517.03000 | 4517.80000 | 68.8819 | 311320.1200 | 4519.62003 2014-02-09 13:35:00 | 4517.51000 | 4520.93000 | 4517.51000 | 4520.00000 | 9.2770 | 41910.2800 | 4517.64999 2014-02-09 13:36:00 | 4519.00000 | 4519.00000 | 4518.99000 | 4518.99000 | 1.7050 | 7704.8900 | 4519.00000 2014-02-09 13:37:00 | 4520.00000 | 4520.94000 | 4517.23000 | 4519.75000 | 28.2190 | 127521.0800 | 4518.97999 2014-02-09 13:38:00 | 4521.00000 | 4522.00000 | 4516.03000 | 4517.75000 | 14.2780 | 64513.7000 | 4518.39999 2014-02-09 13:39:00 | 4515.00000 | 4516.09000 | 4511.11000 | 4511.11000 | 18.9690 | 85642.0900 | 4514.84000 2014-02-09 13:40:00 | 4514.98000 | 4515.00000 | 4511.27000 | 4514.98000 | 34.5010 | 155691.5800 | 4512.67001 2014-02-09 13:41:00 | 4514.98000 | 4514.98000 | 4514.00000 | 4514.96000 | 4.2500 | 19188.0800 | 4514.84000 2014-02-09 13:42:00 | 4514.00000 | 4515.00000 | 4513.99000 | 4514.97000 | 9.4420 | 42629.4800 | 4514.88000 2014-02-09 13:43:00 | 4514.96000 | 4515.00002 | 4514.96000 | 4515.00000 | 17.3650 | 78402.9100 | 4515.00002 2014-02-09 13:44:00 | 4515.00000 | 4520.00000 | 4514.39000 | 4516.70000 | 105.5409 | 476686.0500 | 4516.60002 2014-02-09 13:45:00 | 4517.38000 | 4522.00000 | 4515.00000 | 4520.13000 | 43.2440 | 195379.7000 | 4518.08004 2014-02-09 13:46:00 | 4521.99000 | 4522.00000 | 4520.00000 | 4520.01000 | 36.1480 | 163403.3100 | 4520.39998 2014-02-09 13:47:00 | 4520.01000 | 4520.99000 | 4520.01000 | 4520.99000 | 0.5220 | 2359.9200 | 4520.91000 2014-02-09 13:48:00 | 4520.99000 | 4522.00000 | 4520.99000 | 4520.99000 | 2.5430 | 11497.3500 | 4521.18000 2014-02-09 13:49:00 | 4522.00000 | 4522.00000 | 4520.00000 | 4521.38000 | 4.7720 | 21572.7400 | 4520.69000 2014-02-09 13:50:00 | 4521.37000 | 4521.38000 | 4520.00000 | 4520.00000 | 3.2360 | 14629.7600 | 4520.94000 2014-02-09 13:51:00 | 4521.33000 | 4522.00000 | 4521.33000 | 4521.33000 | 2.3000 | 10399.1400 | 4521.37000 2014-02-09 13:52:00 | 4520.92000 | 4522.89000 | 4520.89000 | 4521.70000 | 3.0860 | 13952.3800 | 4521.19000 2014-02-09 13:53:00 | 4520.50000 | 4520.50000 | 4520.00000 | 4520.05000 | 65.7090 | 297005.2100 | 4520.00999 2014-02-09 13:54:00 | 4521.79000 | 4521.79000 | 4520.00000 | 4520.01000 | 0.8250 | 3729.1400 | 4520.17000 2014-02-09 13:55:00 | 4520.99000 | 4521.80000 | 4520.97000 | 4521.80000 | 10.3490 | 46793.7800 | 4521.58000 2014-02-09 13:56:00 | 4522.00000 | 4522.52000 | 4522.00000 | 4522.51000 | 7.7040 | 34840.5300 | 4522.40001 2014-02-09 13:57:00 | 4522.51000 | 4523.00000 | 4522.51000 | 4522.75000 | 4.0370 | 18258.8700 | 4522.88000 2014-02-09 13:58:00 | 4521.92000 | 4524.74000 | 4520.01000 | 4521.72000 | 7.2540 | 32804.7100 | 4522.29001 2014-02-09 13:59:00 | 4521.69000 | 4523.89000 | 4521.69000 | 4523.89000 | 1.0130 | 4580.5300 | 4521.74000 2014-02-09 14:00:00 | . | . | . | . | . | . | . 2014-02-09 14:01:00 | 4523.40000 | 4523.49000 | 4522.01000 | 4522.76000 | 4.8580 | 21970.6500 | 4522.57000 2014-02-09 14:02:00 | 4522.76000 | 4523.39000 | 4522.76000 | 4523.38000 | 12.8750 | 58237.7800 | 4523.31999 2014-02-09 14:03:00 | 4523.30000 | 4526.00000 | 4523.29000 | 4525.79000 | 16.3910 | 74171.6200 | 4525.14000 2014-02-09 14:04:00 | 4525.79000 | 4527.00000 | 4525.79000 | 4526.74000 | 11.2480 | 50912.6300 | 4526.37000 2014-02-09 14:05:00 | 4526.75000 | 4527.00000 | 4526.75000 | 4526.91000 | 8.5880 | 38877.0000 | 4526.90000 2014-02-09 14:06:00 | 4527.00000 | 4531.00000 | 4526.94000 | 4531.00000 | 34.7860 | 157551.0700 | 4529.14997 2014-02-09 14:07:00 | 4529.36000 | 4529.36000 | 4524.61000 | 4526.65000 | 15.8070 | 71557.8200 | 4526.96999 2014-02-09 14:08:00 | 4526.67000 | 4529.14000 | 4523.11000 | 4527.28000 | 102.0411 | 461780.7900 | 4525.44002 2014-02-09 14:09:00 | 4525.03000 | 4525.40000 | 4523.00000 | 4525.40000 | 7.9940 | 36170.4200 | 4524.70001 2014-02-09 14:10:00 | 4525.40000 | 4525.40000 | 4522.00000 | 4522.04000 | 7.1080 | 32155.1600 | 4523.80000 2014-02-09 14:11:00 | 4522.04000 | 4527.80000 | 4522.04000 | 4523.95000 | 60.0650 | 271798.5200 | 4525.06993 2014-02-09 14:12:00 | 4524.00000 | 4524.00000 | 4524.00000 | 4524.00000 | 0.3440 | 1556.2600 | 4524.00000 2014-02-09 14:13:00 | 4525.50000 | 4525.50000 | 4524.00000 | 4524.00000 | 6.7720 | 30637.3500 | 4524.12000 2014-02-09 14:14:00 | 4525.80000 | 4525.91000 | 4523.50000 | 4524.99000 | 9.4470 | 42752.9200 | 4525.55999 2014-02-09 14:15:00 | 4524.99000 | 4524.99000 | 4524.99000 | 4524.99000 | 0.6400 | 2895.9900 | 4524.99000 2014-02-09 14:16:00 | 4525.00000 | 4525.00000 | 4524.99000 | 4525.00000 | 0.4550 | 2058.8700 | 4525.00000 2014-02-09 14:17:00 | 4525.00000 | 4528.00000 | 4525.00000 | 4528.00000 | 19.3980 | 87808.2800 | 4526.66999 2014-02-09 14:18:00 | 4528.00000 | 4528.00000 | 4528.00000 | 4528.00000 | 0.0800 | 362.2400 | 4528.00000 2014-02-09 14:19:00 | 4525.01000 | 4528.00000 | 4525.01000 | 4528.00000 | 4.1620 | 18839.3500 | 4526.51000 2014-02-09 14:20:00 | 4527.90000 | 4528.00000 | 4527.30000 | 4527.36000 | 12.2120 | 55294.1100 | 4527.85001 2014-02-09 14:21:00 | 4527.36000 | 4527.98000 | 4527.35000 | 4527.69000 | 2.6190 | 11857.1600 | 4527.36000 2014-02-09 14:22:00 | 4527.64000 | 4528.00000 | 4527.00000 | 4527.00000 | 5.4500 | 24675.8400 | 4527.68000 2014-02-09 14:23:00 | 4527.00000 | 4528.00000 | 4525.55000 | 4527.00000 | 3.8650 | 17500.0300 | 4527.82000 2014-02-09 14:24:00 | 4528.00000 | 4528.00000 | 4525.50000 | 4527.00000 | 4.8880 | 22128.4700 | 4527.10000 2014-02-09 14:25:00 | 4527.00000 | 4527.00000 | 4527.00000 | 4527.00000 | 0.9300 | 4210.1100 | 4527.00000 2014-02-09 14:26:00 | 4527.00000 | 4527.00000 | 4525.51000 | 4525.51000 | 1.8670 | 8450.3600 | 4526.17000 2014-02-09 14:27:00 | 4525.50000 | 4527.00000 | 4525.00000 | 4527.00000 | 7.9410 | 35941.3100 | 4526.04000 2014-02-09 14:28:00 | 4525.01000 | 4525.29000 | 4524.52000 | 4525.00000 | 4.6340 | 20969.3700 | 4525.11000 2014-02-09 14:29:00 | 4525.02000 | 4526.97000 | 4523.79000 | 4526.46000 | 43.6710 | 197616.9500 | 4525.13001 2014-02-09 14:30:00 | 4523.87000 | 4525.71000 | 4522.11000 | 4522.48000 | 34.7060 | 156972.5200 | 4522.91997 2014-02-09 14:31:00 | 4523.90000 | 4524.98000 | 4522.16000 | 4523.99000 | 5.7570 | 26044.4000 | 4523.95000 2014-02-09 14:32:00 | 4523.98000 | 4525.00000 | 4522.16000 | 4522.19000 | 17.1310 | 77501.9400 | 4524.08000 2014-02-09 14:33:00 | 4524.31000 | 4525.00000 | 4522.16000 | 4525.00000 | 9.2250 | 41727.0300 | 4523.25999 2014-02-09 14:34:00 | 4524.99000 | 4524.99000 | 4521.00000 | 4523.08000 | 28.9230 | 130809.2600 | 4522.67002 2014-02-09 14:35:00 | 4523.07000 | 4524.90000 | 4521.00000 | 4523.01000 | 24.7780 | 112046.2900 | 4522.00999 2014-02-09 14:36:00 | 4521.05000 | 4524.90000 | 4520.00000 | 4523.99000 | 27.5450 | 124541.9300 | 4521.39997 2014-02-09 14:37:00 | 4521.61000 | 4524.90000 | 4520.00000 | 4524.14000 | 169.8529 | 768158.1600 | 4522.49011 2014-02-09 14:38:00 | 4521.79000 | 4523.91000 | 4521.00000 | 4521.00000 | 41.5700 | 187994.4800 | 4522.36000 2014-02-09 14:39:00 | 4523.02000 | 4523.03000 | 4521.06000 | 4522.92000 | 1.5250 | 6895.7500 | 4521.80000 2014-02-09 14:40:00 | 4521.14000 | 4522.88000 | 4521.10000 | 4521.10000 | 0.6390 | 2889.7800 | 4522.34000 2014-02-09 14:41:00 | 4521.09000 | 4523.00000 | 4520.06000 | 4521.14000 | 15.6230 | 70625.6200 | 4520.62001 2014-02-09 14:42:00 | 4523.00000 | 4526.00000 | 4520.00000 | 4520.07000 | 63.1729 | 285671.7900 | 4522.06004 2014-02-09 14:43:00 | 4520.01000 | 4523.69000 | 4520.00000 | 4520.29000 | 48.0870 | 217386.3500 | 4520.68997 2014-02-09 14:44:00 | 4520.00000 | 4522.99000 | 4519.99000 | 4520.00000 | 87.4989 | 395501.2300 | 4520.06998 2014-02-09 14:45:00 | 4519.90000 | 4519.90000 | 4515.00000 | 4515.01000 | 49.3590 | 222976.3600 | 4517.43999 2014-02-09 14:46:00 | 4515.01000 | 4517.83000 | 4515.00000 | 4517.83000 | 5.2670 | 23788.0800 | 4516.44000 2014-02-09 14:47:00 | 4516.03000 | 4520.00000 | 4515.10000 | 4519.20000 | 33.2330 | 150137.4000 | 4517.72002 2014-02-09 14:48:00 | 4519.74000 | 4519.90000 | 4516.63000 | 4516.63000 | 23.6110 | 106691.0700 | 4518.70001 2014-02-09 14:49:00 | 4518.99000 | 4520.00000 | 4516.45000 | 4519.00000 | 4.2600 | 19243.8700 | 4517.34000 2014-02-09 14:50:00 | 4516.76000 | 4518.64000 | 4515.14000 | 4517.00000 | 131.1051 | 592177.9700 | 4516.82015 2014-02-09 14:51:00 | 4518.65000 | 4520.00000 | 4515.42000 | 4517.00000 | 128.4711 | 580399.1500 | 4517.74003 2014-02-09 14:52:00 | 4517.60000 | 4520.00000 | 4515.10000 | 4519.40000 | 130.2430 | 588386.9700 | 4517.61009 2014-02-09 14:53:00 | 4519.34000 | 4519.38000 | 4515.78000 | 4519.16000 | 62.5349 | 282487.8400 | 4517.27993 2014-02-09 14:54:00 | 4519.11000 | 4519.11000 | 4512.91000 | 4514.00000 | 50.3521 | 227370.7500 | 4515.62002 2014-02-09 14:55:00 | 4514.00000 | 4518.27000 | 4511.10000 | 4515.08000 | 73.2440 | 330575.9900 | 4513.35007 2014-02-09 14:56:00 | 4514.07000 | 4516.89000 | 4512.00000 | 4512.00000 | 82.9910 | 374609.8500 | 4513.86002 2014-02-09 14:57:00 | 4512.00000 | 4514.22000 | 4512.00000 | 4514.22000 | 14.9510 | 67467.1500 | 4512.55000 2014-02-09 14:58:00 | 4514.27000 | 4516.90000 | 4512.11000 | 4512.33000 | 34.5410 | 155920.6400 | 4514.07001 2014-02-09 14:59:00 | 4513.00000 | 4514.28000 | 4512.00000 | 4512.02000 | 25.8400 | 116594.5100 | 4512.17000 2014-02-09 15:00:00 | 4512.00000 | 4512.04000 | 4511.00000 | 4511.00000 | 9.4920 | 42820.6500 | 4511.24000 2014-02-09 15:01:00 | 4511.00000 | 4514.88000 | 4505.00000 | 4511.87000 | 54.7960 | 247180.5600 | 4510.91995 2014-02-09 15:02:00 | 4508.17000 | 4511.78000 | 4505.11000 | 4505.11000 | 86.4359 | 389643.5800 | 4507.88992 2014-02-09 15:03:00 | 4509.99000 | 4513.91000 | 4509.00000 | 4510.41000 | 63.3520 | 285782.1700 | 4511.02003 2014-02-09 15:04:00 | 4507.62000 | 4519.00000 | 4507.01000 | 4511.14000 | 41.9830 | 189468.8000 | 4512.99003 2014-02-09 15:05:00 | 4511.44000 | 4518.66000 | 4508.32000 | 4510.47000 | 116.8759 | 527415.3800 | 4512.60989 2014-02-09 15:06:00 | 4508.00000 | 4514.10000 | 4508.00000 | 4514.00000 | 18.5140 | 83482.3300 | 4509.15002 2014-02-09 15:07:00 | 4514.10000 | 4517.00000 | 4508.22000 | 4512.25000 | 89.0571 | 401933.2500 | 4513.20994 2014-02-09 15:08:00 | 4514.84000 | 4515.90000 | 4510.75000 | 4512.15000 | 23.4560 | 105876.4900 | 4513.82998 2014-02-09 15:09:00 | 4512.81000 | 4512.81000 | 4512.81000 | 4512.81000 | 0.7300 | 3294.3500 | 4512.81000 2014-02-09 15:10:00 | 4512.57000 | 4514.90000 | 4511.00000 | 4514.90000 | 1.8150 | 8190.8200 | 4512.85000 2014-02-09 15:11:00 | 4514.96000 | 4514.96000 | 4512.79000 | 4512.82000 | 3.6530 | 16492.7500 | 4514.85000 2014-02-09 15:12:00 | 4514.82000 | 4514.82000 | 4509.99000 | 4509.99000 | 17.4420 | 78681.2100 | 4511.02001 2014-02-09 15:13:00 | 4508.43000 | 4513.64000 | 4508.43000 | 4512.43000 | 46.8540 | 211407.1200 | 4512.04004 2014-02-09 15:14:00 | 4512.40000 | 4513.30000 | 4510.55000 | 4510.70000 | 17.1910 | 77585.3900 | 4513.14000 2014-02-09 15:15:00 | 4510.76000 | 4510.86000 | 4510.76000 | 4510.86000 | 0.5500 | 2480.9200 | 4510.77000 2014-02-09 15:16:00 | 4510.85000 | 4511.00000 | 4510.85000 | 4510.98000 | 2.6600 | 11999.0000 | 4510.90000 2014-02-09 15:17:00 | 4511.14000 | 4511.26000 | 4507.60000 | 4507.60000 | 5.8170 | 26235.6600 | 4510.17000 2014-02-09 15:18:00 | 4507.60000 | 4510.83000 | 4505.94000 | 4509.00000 | 40.8450 | 184157.4800 | 4508.68995 2014-02-09 15:19:00 | 4509.05000 | 4513.89000 | 4509.00000 | 4509.10000 | 100.6839 | 454230.5700 | 4511.45009 2014-02-09 15:20:00 | 4509.10000 | 4509.16000 | 4509.00000 | 4509.16000 | 13.8910 | 62634.9200 | 4509.03000 2014-02-09 15:21:00 | 4509.00000 | 4509.01000 | 4509.00000 | 4509.00000 | 33.7930 | 152372.6500 | 4509.00002 2014-02-09 15:22:00 | 4506.98000 | 4508.99000 | 4506.98000 | 4508.00000 | 2.1620 | 9745.9800 | 4507.86000 2014-02-09 15:23:00 | 4508.40000 | 4509.12000 | 4508.40000 | 4509.12000 | 2.2590 | 10185.5300 | 4508.86000 2014-02-09 15:24:00 | 4510.00000 | 4512.33000 | 4507.02000 | 4511.62000 | 49.6620 | 223961.4300 | 4509.71002 2014-02-09 15:25:00 | 4509.61000 | 4509.61000 | 4505.12000 | 4506.98000 | 5.2760 | 23781.4700 | 4507.48000 2014-02-09 15:26:00 | 4506.89000 | 4509.09000 | 4503.00000 | 4503.00000 | 4.9430 | 22269.5000 | 4505.26000 2014-02-09 15:27:00 | 4503.00000 | 4503.00000 | 4495.05000 | 4498.41000 | 80.5290 | 362284.6200 | 4498.80998 2014-02-09 15:28:00 | 4497.02000 | 4502.91000 | 4495.16000 | 4502.91000 | 65.2380 | 293477.5400 | 4498.56997 2014-02-09 15:29:00 | 4506.46000 | 4509.99000 | 4502.49000 | 4503.89000 | 101.2439 | 456247.5800 | 4506.42009 2014-02-09 15:30:00 | 4507.81000 | 4507.81000 | 4504.93000 | 4504.94000 | 36.9760 | 166632.4200 | 4506.49997 2014-02-09 15:31:00 | 4504.93000 | 4504.93000 | 4499.99000 | 4499.99000 | 52.7420 | 237422.1300 | 4501.58002 2014-02-09 15:32:00 | 4498.66000 | 4504.50000 | 4496.40000 | 4503.39000 | 79.8750 | 359477.6200 | 4500.49991 2014-02-09 15:33:00 | 4500.43000 | 4503.92000 | 4499.98000 | 4499.98000 | 55.7920 | 251162.0900 | 4501.76002 2014-02-09 15:34:00 | 4499.97000 | 4501.00000 | 4496.31000 | 4501.00000 | 54.4609 | 244945.7000 | 4497.64001 2014-02-09 15:35:00 | 4504.00000 | 4507.00000 | 4501.04000 | 4502.00000 | 77.9549 | 351196.3100 | 4505.11991 2014-02-09 15:36:00 | 4502.10000 | 4503.13000 | 4501.00000 | 4502.05000 | 15.5930 | 70199.2500 | 4501.97001 2014-02-09 15:37:00 | 4506.90000 | 4506.90000 | 4499.98000 | 4499.98000 | 35.5440 | 160033.6400 | 4502.41003 2014-02-09 15:38:00 | 4499.38000 | 4499.99000 | 4496.21000 | 4497.01000 | 6.4450 | 28990.1000 | 4498.07999 2014-02-09 15:39:00 | 4498.00000 | 4498.00000 | 4498.00000 | 4498.00000 | 2.3240 | 10453.3500 | 4498.00000 2014-02-09 15:40:00 | 4499.98000 | 4499.98000 | 4498.00000 | 4498.00000 | 0.9520 | 4282.1800 | 4498.08000 2014-02-09 15:41:00 | 4498.00000 | 4503.04000 | 4496.20000 | 4496.20000 | 28.3260 | 127414.4500 | 4498.13997 2014-02-09 15:42:00 | 4497.01000 | 4499.99000 | 4495.05000 | 4495.05000 | 15.4110 | 69309.3500 | 4497.39000 2014-02-09 15:43:00 | 4498.11000 | 4499.26000 | 4496.00000 | 4499.26000 | 5.8680 | 26396.4000 | 4498.36000 2014-02-09 15:44:00 | 4498.33000 | 4499.25000 | 4495.00000 | 4498.27000 | 24.9700 | 112296.7800 | 4497.27000 2014-02-09 15:45:00 | 4498.27000 | 4498.27000 | 4496.00000 | 4497.99000 | 2.7170 | 12221.7100 | 4498.24000 2014-02-09 15:46:00 | 4496.06000 | 4498.00000 | 4496.06000 | 4497.98000 | 2.7930 | 12561.8600 | 4497.62000 2014-02-09 15:47:00 | 4497.99000 | 4500.00000 | 4496.12000 | 4496.51000 | 48.1300 | 216468.2200 | 4497.57000 2014-02-09 15:48:00 | 4497.94000 | 4498.55000 | 4496.56000 | 4496.99000 | 13.5980 | 61156.5100 | 4497.45999 2014-02-09 15:49:00 | 4496.06000 | 4496.52000 | 4495.98000 | 4496.00000 | 3.3090 | 14877.8600 | 4496.18000 2014-02-09 15:50:00 | 4495.80000 | 4495.97000 | 4495.12000 | 4495.34000 | 1.4930 | 6712.0400 | 4495.68000 2014-02-09 15:51:00 | 4495.41000 | 4495.41000 | 4495.06000 | 4495.35000 | 2.3390 | 10514.5300 | 4495.31000 2014-02-09 15:52:00 | 4495.19000 | 4495.19000 | 4494.93000 | 4495.00000 | 3.9600 | 17800.3000 | 4495.03000 2014-02-09 15:53:00 | 4495.35000 | 4495.35000 | 4487.09000 | 4487.09000 | 14.2740 | 64108.7500 | 4491.30001 2014-02-09 15:54:00 | 4485.00000 | 4488.00000 | 4481.00000 | 4488.00000 | 90.6001 | 406359.4400 | 4485.20000 2014-02-09 15:55:00 | 4487.99000 | 4490.27000 | 4483.24000 | 4485.23000 | 104.2039 | 467435.8600 | 4485.78009 2014-02-09 15:56:00 | 4486.36000 | 4489.18000 | 4485.08000 | 4485.12000 | 43.9560 | 197213.0100 | 4486.59996 2014-02-09 15:57:00 | 4487.33000 | 4489.47000 | 4483.83000 | 4489.47000 | 61.4679 | 275803.5800 | 4486.94997 2014-02-09 15:58:00 | 4485.71000 | 4488.00000 | 4484.35000 | 4488.00000 | 27.3950 | 122882.4100 | 4485.57997 2014-02-09 15:59:00 | 4488.00000 | 4488.00000 | 4488.00000 | 4488.00000 | 1.0000 | 4488.0000 | 4488.00000 2014-02-09 16:00:00 | 4488.00000 | 4489.88000 | 4486.83000 | 4487.07000 | 14.2090 | 63766.3300 | 4487.74000 2014-02-09 16:01:00 | 4491.00000 | 4495.54000 | 4486.13000 | 4495.54000 | 18.7260 | 84099.4900 | 4491.04998 2014-02-09 16:02:00 | 4495.02000 | 4495.50000 | 4490.00000 | 4493.08000 | 40.7240 | 183008.7300 | 4493.88004 2014-02-09 16:03:00 | 4493.27000 | 4494.90000 | 4491.48000 | 4492.02000 | 33.7520 | 151656.1400 | 4493.25001 2014-02-09 16:04:00 | 4493.00000 | 4497.00000 | 4493.00000 | 4497.00000 | 9.7990 | 44041.5000 | 4494.49000 2014-02-09 16:05:00 | 4499.00000 | 4503.24000 | 4499.00000 | 4503.15000 | 7.7700 | 34965.9900 | 4500.13000 2014-02-09 16:06:00 | 4501.05000 | 4501.15000 | 4494.77000 | 4495.01000 | 41.6220 | 187159.4200 | 4496.65002 2014-02-09 16:07:00 | 4497.57000 | 4499.68000 | 4495.00000 | 4497.71000 | 21.1980 | 95336.7200 | 4497.43999 2014-02-09 16:08:00 | 4495.22000 | 4499.02000 | 4495.00000 | 4495.30000 | 15.6460 | 70346.3800 | 4496.12999 2014-02-09 16:09:00 | 4497.33000 | 4497.33000 | 4497.33000 | 4497.33000 | 2.0310 | 9134.0800 | 4497.33000 2014-02-09 16:10:00 | 4498.90000 | 4500.00000 | 4497.34000 | 4500.00000 | 4.0490 | 18216.1800 | 4498.93000 2014-02-09 16:11:00 | 4500.06000 | 4501.00000 | 4495.94000 | 4499.89000 | 13.0480 | 58703.6600 | 4499.04999 2014-02-09 16:12:00 | 4500.24000 | 4505.00000 | 4500.24000 | 4504.00000 | 18.1410 | 81702.3000 | 4503.74000 2014-02-09 16:13:00 | 4504.00000 | 4504.00000 | 4501.77000 | 4501.77000 | 1.8710 | 8424.7000 | 4502.78000 2014-02-09 16:14:00 | 4498.01000 | 4498.01000 | 4496.03000 | 4496.03000 | 6.9880 | 31430.7000 | 4497.81000 2014-02-09 16:15:00 | 4496.02000 | 4498.01000 | 4496.02000 | 4496.04000 | 1.6100 | 7238.7000 | 4496.09000 2014-02-09 16:16:00 | 4495.00000 | 4498.01000 | 4495.00000 | 4498.01000 | 10.4980 | 47209.6800 | 4497.02000 2014-02-09 16:17:00 | 4498.01000 | 4498.01000 | 4498.01000 | 4498.01000 | 2.6570 | 11951.2100 | 4498.01000 2014-02-09 16:18:00 | . | . | . | . | . | . | . 2014-02-09 16:19:00 | 4498.01000 | 4498.01000 | 4498.01000 | 4498.01000 | 1.0000 | 4498.0100 | 4498.01000 2014-02-09 16:20:00 | 4497.00000 | 4497.01000 | 4495.00000 | 4495.00000 | 3.7120 | 16689.5500 | 4496.11000 2014-02-09 16:21:00 | 4494.28000 | 4494.28000 | 4493.26000 | 4493.26000 | 0.6000 | 2696.4800 | 4494.13000 2014-02-09 16:22:00 | 4493.26000 | 4493.26000 | 4493.26000 | 4493.26000 | 0.0200 | 89.8700 | 4493.26000 2014-02-09 16:23:00 | 4493.26000 | 4494.94000 | 4490.00000 | 4492.18000 | 30.1830 | 135554.4100 | 4491.08002 2014-02-09 16:24:00 | 4494.89000 | 4494.89000 | 4494.89000 | 4494.89000 | 0.1060 | 476.4600 | 4494.89000 2014-02-09 16:25:00 | 4494.88000 | 4494.89000 | 4493.00000 | 4494.86000 | 10.7970 | 48514.4100 | 4493.31999 2014-02-09 16:26:00 | . | . | . | . | . | . | . 2014-02-09 16:27:00 | 4495.31000 | 4495.31000 | 4495.31000 | 4495.31000 | 1.0500 | 4720.0800 | 4495.31000 2014-02-09 16:28:00 | 4495.99000 | 4497.01000 | 4494.85000 | 4497.01000 | 10.0910 | 45364.4100 | 4495.53000 2014-02-09 16:29:00 | 4497.01000 | 4497.01000 | 4493.23000 | 4496.00000 | 32.2730 | 145095.7800 | 4495.89002 2014-02-09 16:30:00 | 4497.01000 | 4498.08000 | 4494.29000 | 4495.22000 | 9.3730 | 42147.8700 | 4496.73001 2014-02-09 16:31:00 | 4497.16000 | 4498.03000 | 4495.84000 | 4498.03000 | 9.8260 | 44187.3900 | 4496.98999 2014-02-09 16:32:00 | 4497.89000 | 4497.89000 | 4493.50000 | 4496.90000 | 23.1650 | 104150.8500 | 4496.03997 2014-02-09 16:33:00 | 4496.80000 | 4496.80000 | 4491.08000 | 4493.50000 | 30.1750 | 135645.8900 | 4495.30997 2014-02-09 16:34:00 | 4492.32000 | 4496.46000 | 4491.13000 | 4495.83000 | 34.5790 | 155391.1000 | 4493.79999 2014-02-09 16:35:00 | 4494.98000 | 4495.00000 | 4491.31000 | 4492.62000 | 35.7120 | 160446.3200 | 4492.78002 2014-02-09 16:36:00 | 4495.00000 | 4495.00000 | 4491.67000 | 4492.65000 | 30.0260 | 134911.6600 | 4493.15997 2014-02-09 16:37:00 | 4495.00000 | 4496.00000 | 4492.00000 | 4492.00000 | 21.5360 | 96771.8700 | 4493.48998 2014-02-09 16:38:00 | 4494.53000 | 4494.53000 | 4491.88000 | 4491.88000 | 2.6960 | 12110.6300 | 4492.07000 2014-02-09 16:39:00 | 4491.84000 | 4494.53000 | 4491.80000 | 4491.85000 | 2.2440 | 10079.8700 | 4491.92000 2014-02-09 16:40:00 | 4491.83000 | 4494.05000 | 4490.00000 | 4490.00000 | 11.5130 | 51710.3700 | 4491.48001 2014-02-09 16:41:00 | 4490.00000 | 4491.82000 | 4490.00000 | 4490.42000 | 25.7390 | 115577.4800 | 4490.35999 2014-02-09 16:42:00 | 4492.78000 | 4493.61000 | 4490.41000 | 4490.79000 | 26.0640 | 117066.0400 | 4491.48002 2014-02-09 16:43:00 | 4490.00000 | 4493.68000 | 4490.00000 | 4490.00000 | 12.0190 | 53991.5800 | 4492.19000 2014-02-09 16:44:00 | 4490.00000 | 4492.08000 | 4488.20000 | 4488.89000 | 34.5470 | 155095.4100 | 4489.39998 2014-02-09 16:45:00 | 4488.51000 | 4491.60000 | 4488.48000 | 4491.40000 | 14.9480 | 67124.1800 | 4490.50999 2014-02-09 16:46:00 | 4491.99000 | 4491.99000 | 4490.00000 | 4490.00000 | 0.4310 | 1935.4300 | 4490.56000 2014-02-09 16:47:00 | 4490.00000 | 4490.04000 | 4489.99000 | 4489.99000 | 5.7570 | 25848.9600 | 4490.01000 2014-02-09 16:48:00 | 4489.99000 | 4491.57000 | 4489.99000 | 4490.02000 | 7.6640 | 34416.7700 | 4490.71001 2014-02-09 16:49:00 | 4490.13000 | 4492.12000 | 4489.00000 | 4492.11000 | 8.5390 | 38346.1300 | 4490.71000 2014-02-09 16:50:00 | 4490.00000 | 4493.99000 | 4490.00000 | 4493.66000 | 76.4090 | 343276.8100 | 4492.61998 2014-02-09 16:51:00 | 4493.47000 | 4493.67000 | 4490.11000 | 4490.11000 | 15.6130 | 70144.1500 | 4492.68001 2014-02-09 16:52:00 | 4493.64000 | 4493.93000 | 4490.11000 | 4490.11000 | 32.3100 | 145168.0300 | 4492.98000 2014-02-09 16:53:00 | 4490.11000 | 4492.87000 | 4489.99000 | 4489.99000 | 7.3580 | 33039.7900 | 4490.32000 2014-02-09 16:54:00 | 4489.00000 | 4491.01000 | 4488.00000 | 4491.00000 | 4.7420 | 21294.3500 | 4490.58000 2014-02-09 16:55:00 | 4491.17000 | 4492.09000 | 4488.12000 | 4492.09000 | 45.6380 | 204945.9800 | 4490.68998 2014-02-09 16:56:00 | 4491.79000 | 4492.09000 | 4489.02000 | 4489.02000 | 0.5510 | 2474.9100 | 4491.67000 2014-02-09 16:57:00 | 4491.34000 | 4494.00000 | 4489.21000 | 4492.41000 | 38.4320 | 172625.9500 | 4491.72002 2014-02-09 16:58:00 | 4493.07000 | 4493.97000 | 4489.68000 | 4490.46000 | 28.7820 | 129261.6900 | 4491.06001 2014-02-09 16:59:00 | 4490.50000 | 4494.02000 | 4490.32000 | 4494.02000 | 33.3500 | 149801.2700 | 4491.79000 2014-02-09 17:00:00 | 4494.14000 | 4495.55000 | 4494.14000 | 4495.29000 | 2.5210 | 11332.5700 | 4495.27000 2014-02-09 17:01:00 | 4492.71000 | 4492.71000 | 4492.49000 | 4492.68000 | 1.5820 | 7107.1300 | 4492.50000 2014-02-09 17:02:00 | . | . | . | . | . | . | . 2014-02-09 17:03:00 | 4493.09000 | 4493.09000 | 4493.09000 | 4493.09000 | 1.0040 | 4511.0600 | 4493.09000 2014-02-09 17:04:00 | 4493.09000 | 4496.72000 | 4491.94000 | 4494.53000 | 27.0120 | 121403.6700 | 4494.43001 2014-02-09 17:05:00 | 4492.38000 | 4495.64000 | 4492.20000 | 4494.10000 | 7.8840 | 35428.9400 | 4493.78001 2014-02-09 17:06:00 | 4496.25000 | 4499.62000 | 4494.98000 | 4494.98000 | 6.0800 | 27348.3400 | 4498.08000 2014-02-09 17:07:00 | 4497.44000 | 4499.68000 | 4494.86000 | 4496.62000 | 39.4830 | 177592.6200 | 4497.95003 2014-02-09 17:08:00 | 4496.38000 | 4499.61000 | 4495.23000 | 4496.59000 | 46.5290 | 209248.2700 | 4497.15999 2014-02-09 17:09:00 | 4495.56000 | 4499.78000 | 4495.56000 | 4499.00000 | 21.2780 | 95690.0900 | 4497.13999 2014-02-09 17:10:00 | 4499.01000 | 4501.00000 | 4497.55000 | 4501.00000 | 25.4330 | 114402.8100 | 4498.20002 2014-02-09 17:11:00 | 4501.12000 | 4502.41000 | 4496.46000 | 4502.41000 | 33.9000 | 152585.9800 | 4501.06000 2014-02-09 17:12:00 | 4498.66000 | 4498.66000 | 4494.04000 | 4497.00000 | 5.8940 | 26500.0100 | 4496.10001 2014-02-09 17:13:00 | 4496.13000 | 4498.86000 | 4494.02000 | 4495.01000 | 43.2870 | 194628.1500 | 4496.22997 2014-02-09 17:14:00 | 4499.05000 | 4500.00000 | 4490.34000 | 4490.41000 | 27.5400 | 123832.1400 | 4496.45000 2014-02-09 17:15:00 | 4493.95000 | 4499.54000 | 4493.36000 | 4496.82000 | 51.2980 | 230606.1200 | 4495.41998 2014-02-09 17:16:00 | 4495.49000 | 4497.85000 | 4493.44000 | 4495.00000 | 3.1760 | 14278.3900 | 4495.72000 2014-02-09 17:17:00 | . | . | . | . | . | . | . 2014-02-09 17:18:00 | 4495.00000 | 4495.44000 | 4495.00000 | 4495.44000 | 1.1780 | 5295.1600 | 4495.04000 2014-02-09 17:19:00 | . | . | . | . | . | . | . 2014-02-09 17:20:00 | 4497.00000 | 4497.02000 | 4497.00000 | 4497.02000 | 1.1600 | 5216.5200 | 4497.00000 2014-02-09 17:21:00 | 4497.51000 | 4498.00000 | 4493.51000 | 4498.00000 | 29.3420 | 131952.2200 | 4497.04001 2014-02-09 17:22:00 | 4498.50000 | 4498.51000 | 4494.68000 | 4494.68000 | 10.1400 | 45580.4200 | 4495.11000 2014-02-09 17:23:00 | 4496.90000 | 4496.91000 | 4496.90000 | 4496.91000 | 1.0000 | 4496.9100 | 4496.91000 2014-02-09 17:24:00 | 4496.99000 | 4498.98000 | 4494.45000 | 4498.98000 | 25.8920 | 116442.2200 | 4497.23001 2014-02-09 17:25:00 | 4495.67000 | 4498.25000 | 4494.97000 | 4497.91000 | 37.3370 | 167875.2400 | 4496.21997 2014-02-09 17:26:00 | 4498.38000 | 4498.98000 | 4495.09000 | 4497.59000 | 22.8690 | 102847.7300 | 4497.25999 2014-02-09 17:27:00 | 4495.30000 | 4498.74000 | 4495.30000 | 4496.17000 | 11.2240 | 50463.6400 | 4496.05001 2014-02-09 17:28:00 | 4498.42000 | 4498.42000 | 4496.21000 | 4496.40000 | 20.3950 | 91725.0100 | 4497.42998 2014-02-09 17:29:00 | . | . | . | . | . | . | . 2014-02-09 17:30:00 | 4498.99000 | 4500.00000 | 4495.92000 | 4497.28000 | 45.0530 | 202618.0500 | 4497.33003 2014-02-09 17:31:00 | 4496.03000 | 4496.03000 | 4493.00000 | 4495.94000 | 4.7110 | 21178.3200 | 4495.51000 2014-02-09 17:32:00 | 4497.99000 | 4500.00000 | 4496.35000 | 4496.35000 | 12.7420 | 57303.7200 | 4497.23001 2014-02-09 17:33:00 | 4499.35000 | 4499.66000 | 4496.01000 | 4499.52000 | 34.6220 | 155718.7700 | 4497.68002 2014-02-09 17:34:00 | 4499.79000 | 4499.79000 | 4496.49000 | 4499.11000 | 27.9910 | 125915.6800 | 4498.43001 2014-02-09 17:35:00 | 4496.44000 | 4499.27000 | 4496.00000 | 4499.01000 | 19.0710 | 85775.0100 | 4497.67000 2014-02-09 17:36:00 | . | . | . | . | . | . | . 2014-02-09 17:37:00 | 4496.47000 | 4499.56000 | 4495.66000 | 4499.56000 | 4.4050 | 19811.8400 | 4497.58000 2014-02-09 17:38:00 | 4499.18000 | 4499.18000 | 4499.18000 | 4499.18000 | 0.3000 | 1349.7500 | 4499.18000 2014-02-09 17:39:00 | . | . | . | . | . | . | . 2014-02-09 17:40:00 | 4498.84000 | 4498.84000 | 4498.84000 | 4498.84000 | 0.2400 | 1079.7200 | 4498.84000 2014-02-09 17:41:00 | 4498.82000 | 4499.97000 | 4496.83000 | 4499.62000 | 8.2680 | 37194.0600 | 4498.56000 2014-02-09 17:42:00 | 4499.98000 | 4499.98000 | 4499.95000 | 4499.95000 | 0.9200 | 4139.9700 | 4499.97000 2014-02-09 17:43:00 | 4500.00000 | 4504.21000 | 4500.00000 | 4504.21000 | 23.4530 | 105597.9600 | 4502.54002 2014-02-09 17:44:00 | 4504.25000 | 4507.02000 | 4500.61000 | 4507.02000 | 18.3840 | 82794.4100 | 4503.61002 2014-02-09 17:45:00 | 4507.02000 | 4508.90000 | 4504.45000 | 4507.55000 | 36.4990 | 164491.0400 | 4506.72999 2014-02-09 17:46:00 | 4506.76000 | 4508.43000 | 4504.57000 | 4507.61000 | 40.8790 | 184182.6500 | 4505.55999 2014-02-09 17:47:00 | 4505.99000 | 4505.99000 | 4505.99000 | 4505.99000 | 0.1700 | 766.0200 | 4505.99000 2014-02-09 17:48:00 | 4505.93000 | 4507.44000 | 4503.83000 | 4506.20000 | 25.3410 | 114185.8400 | 4505.97001 2014-02-09 17:49:00 | 4505.38000 | 4506.99000 | 4504.15000 | 4504.15000 | 10.5580 | 47568.9100 | 4505.48000 2014-02-09 17:50:00 | 4506.90000 | 4506.90000 | 4505.01000 | 4505.01000 | 0.9810 | 4420.5100 | 4506.13000 2014-02-09 17:51:00 | 4505.01000 | 4506.82000 | 4505.01000 | 4505.03000 | 1.4290 | 6438.6100 | 4505.67000 2014-02-09 17:52:00 | 4505.24000 | 4506.90000 | 4505.00000 | 4506.58000 | 6.2300 | 28074.1200 | 4506.28000 2014-02-09 17:53:00 | 4506.58000 | 4506.58000 | 4503.01000 | 4505.01000 | 18.3070 | 82478.0800 | 4505.27999 2014-02-09 17:54:00 | 4506.32000 | 4506.58000 | 4503.76000 | 4503.76000 | 26.1550 | 117850.7400 | 4505.85997 2014-02-09 17:55:00 | 4506.90000 | 4506.90000 | 4503.37000 | 4504.63000 | 30.8910 | 139166.2000 | 4505.07001 2014-02-09 17:56:00 | 4506.12000 | 4506.12000 | 4502.81000 | 4505.43000 | 10.2050 | 45978.1700 | 4505.45999 2014-02-09 17:57:00 | 4505.03000 | 4506.85000 | 4503.51000 | 4506.85000 | 30.8040 | 138760.4800 | 4504.63003 2014-02-09 17:58:00 | 4502.80000 | 4505.48000 | 4502.80000 | 4505.46000 | 1.7430 | 7851.0400 | 4504.33000 2014-02-09 17:59:00 | 4503.51000 | 4503.51000 | 4502.00000 | 4502.00000 | 1.0000 | 4502.8200 | 4502.82000 2014-02-09 18:00:00 | 4502.63000 | 4502.63000 | 4502.10000 | 4502.11000 | 5.6000 | 25214.2000 | 4502.54000 2014-02-09 18:01:00 | . | . | . | . | . | . | . 2014-02-09 18:02:00 | 4502.12000 | 4505.02000 | 4500.00000 | 4501.20000 | 17.8450 | 80351.0000 | 4502.71998 2014-02-09 18:03:00 | 4501.36000 | 4504.72000 | 4500.50000 | 4502.78000 | 22.2180 | 100047.5100 | 4502.98999 2014-02-09 18:04:00 | 4499.98000 | 4502.67000 | 4499.92000 | 4499.92000 | 0.7190 | 3235.6800 | 4500.26000 2014-02-09 18:05:00 | 4498.00000 | 4501.73000 | 4495.47000 | 4495.84000 | 30.2640 | 136100.7500 | 4497.12003 2014-02-09 18:06:00 | 4501.37000 | 4501.79000 | 4495.91000 | 4497.30000 | 17.3120 | 77876.6700 | 4498.42001 2014-02-09 18:07:00 | 4501.61000 | 4501.61000 | 4497.25000 | 4499.12000 | 13.3750 | 60167.7400 | 4498.51999 2014-02-09 18:08:00 | 4498.96000 | 4498.96000 | 4490.00000 | 4498.79000 | 2.1790 | 9795.5100 | 4495.41000 2014-02-09 18:09:00 | 4498.80000 | 4506.90000 | 4498.79000 | 4502.01000 | 21.8980 | 98574.6100 | 4501.52999 2014-02-09 18:10:00 | 4499.56000 | 4501.94000 | 4496.98000 | 4499.08000 | 16.0580 | 72247.8600 | 4499.17999 2014-02-09 18:11:00 | 4502.00000 | 4510.00000 | 4496.92000 | 4501.88000 | 41.9180 | 188791.8100 | 4503.83998 2014-02-09 18:12:00 | 4509.74000 | 4510.00000 | 4506.39000 | 4506.44000 | 7.4290 | 33498.8800 | 4509.20000 2014-02-09 18:13:00 | 4503.12000 | 4509.50000 | 4501.55000 | 4506.97000 | 31.7620 | 143077.6000 | 4504.68001 2014-02-09 18:14:00 | 4504.88000 | 4508.50000 | 4504.88000 | 4508.22000 | 18.4910 | 83339.0000 | 4507.00000 2014-02-09 18:15:00 | 4507.22000 | 4507.89000 | 4504.73000 | 4504.83000 | 13.1510 | 59265.0800 | 4506.51000 2014-02-09 18:16:00 | 4504.69000 | 4506.06000 | 4504.69000 | 4506.05000 | 3.1400 | 14148.2800 | 4505.82000 2014-02-09 18:17:00 | 4505.00000 | 4506.71000 | 4505.00000 | 4505.46000 | 5.0600 | 22796.7700 | 4505.29000 2014-02-09 18:18:00 | 4505.51000 | 4505.51000 | 4505.51000 | 4505.51000 | 0.0410 | 184.7300 | 4505.51000 2014-02-09 18:19:00 | 4506.01000 | 4506.01000 | 4505.61000 | 4505.61000 | 1.2800 | 5767.5800 | 4505.93000 2014-02-09 18:20:00 | 4506.10000 | 4506.10000 | 4504.22000 | 4504.22000 | 5.0100 | 22573.2800 | 4505.64000 2014-02-09 18:21:00 | 4502.34000 | 4502.95000 | 4502.34000 | 4502.94000 | 0.2720 | 1224.6700 | 4502.47000 2014-02-09 18:22:00 | 4502.95000 | 4505.84000 | 4502.95000 | 4503.63000 | 4.4000 | 19816.6600 | 4503.79000 2014-02-09 18:23:00 | 4503.80000 | 4505.49000 | 4503.80000 | 4504.11000 | 2.3570 | 10616.1200 | 4504.08000 2014-02-09 18:24:00 | . | . | . | . | . | . | . 2014-02-09 18:25:00 | . | . | . | . | . | . | . 2014-02-09 18:26:00 | 4505.08000 | 4506.00000 | 4505.08000 | 4506.00000 | 0.7710 | 3473.6800 | 4505.42000 2014-02-09 18:27:00 | 4506.01000 | 4506.02000 | 4506.01000 | 4506.02000 | 1.2210 | 5501.8500 | 4506.02000 2014-02-09 18:28:00 | . | . | . | . | . | . | . 2014-02-09 18:29:00 | 4506.89000 | 4507.49000 | 4503.55000 | 4507.49000 | 9.2610 | 41715.4500 | 4504.42000 2014-02-09 18:30:00 | 4503.54000 | 4507.38000 | 4503.04000 | 4507.38000 | 26.6390 | 120012.2500 | 4505.12999 2014-02-09 18:31:00 | 4507.21000 | 4507.21000 | 4504.14000 | 4505.55000 | 23.4370 | 105617.7700 | 4506.44998 2014-02-09 18:32:00 | 4504.35000 | 4507.30000 | 4504.35000 | 4505.54000 | 3.4650 | 15612.5500 | 4505.79000 2014-02-09 18:33:00 | 4506.27000 | 4506.28000 | 4506.27000 | 4506.27000 | 1.2820 | 5777.0400 | 4506.27000 2014-02-09 18:34:00 | 4506.64000 | 4507.16000 | 4503.67000 | 4507.05000 | 16.5870 | 74742.9200 | 4506.10999 2014-02-09 18:35:00 | 4506.47000 | 4507.41000 | 4503.32000 | 4504.99000 | 35.6960 | 160804.1700 | 4504.81997 2014-02-09 18:36:00 | 4504.99000 | 4505.95000 | 4504.26000 | 4504.84000 | 6.0450 | 27232.6700 | 4504.98999 2014-02-09 18:37:00 | 4504.09000 | 4506.87000 | 4503.76000 | 4503.82000 | 27.6420 | 124527.9200 | 4505.03001 2014-02-09 18:38:00 | 4504.31000 | 4507.16000 | 4504.31000 | 4505.99000 | 3.8270 | 17240.7100 | 4505.02000 2014-02-09 18:39:00 | 4505.99000 | 4505.99000 | 4504.50000 | 4504.51000 | 0.8700 | 3919.2200 | 4504.85000 2014-02-09 18:40:00 | 4506.59000 | 4506.59000 | 4504.55000 | 4504.55000 | 6.8760 | 30982.2700 | 4505.85999 2014-02-09 18:41:00 | 4504.61000 | 4504.61000 | 4504.61000 | 4504.61000 | 0.3620 | 1630.6700 | 4504.61000 2014-02-09 18:42:00 | 4504.70000 | 4504.70000 | 4504.70000 | 4504.70000 | 0.4820 | 2171.2700 | 4504.70000 2014-02-09 18:43:00 | 4504.60000 | 4504.60000 | 4503.79000 | 4503.79000 | 6.1010 | 27478.1300 | 4503.87000 2014-02-09 18:44:00 | 4503.88000 | 4506.17000 | 4502.36000 | 4505.13000 | 15.3740 | 69248.6700 | 4504.27001 2014-02-09 18:45:00 | 4501.78000 | 4505.22000 | 4500.45000 | 4500.45000 | 11.5840 | 52148.5700 | 4501.78001 2014-02-09 18:46:00 | 4500.44000 | 4500.44000 | 4497.51000 | 4498.69000 | 0.7880 | 3545.3100 | 4499.13000 2014-02-09 18:47:00 | 4497.65000 | 4497.65000 | 4497.65000 | 4497.65000 | 0.4420 | 1987.9600 | 4497.65000 2014-02-09 18:48:00 | 4497.49000 | 4497.67000 | 4497.49000 | 4497.65000 | 4.5190 | 20324.2400 | 4497.51000 2014-02-09 18:49:00 | 4497.60000 | 4500.00000 | 4497.49000 | 4500.00000 | 1.8030 | 8110.4200 | 4498.29000 2014-02-09 18:50:00 | . | . | . | . | . | . | . 2014-02-09 18:51:00 | . | . | . | . | . | . | . 2014-02-09 18:52:00 | 4498.19000 | 4498.19000 | 4497.50000 | 4497.50000 | 0.7600 | 3418.2700 | 4497.72000 2014-02-09 18:53:00 | 4497.50000 | 4497.50000 | 4497.49000 | 4497.49000 | 1.3000 | 5846.7500 | 4497.50000 2014-02-09 18:54:00 | 4497.49000 | 4497.49000 | 4497.49000 | 4497.49000 | 0.3900 | 1754.0200 | 4497.49000 2014-02-09 18:55:00 | 4497.49000 | 4497.49000 | 4497.49000 | 4497.49000 | 9.9180 | 44606.1100 | 4497.49000 2014-02-09 18:56:00 | 4497.44000 | 4497.44000 | 4491.48000 | 4491.99000 | 9.8370 | 44193.4200 | 4492.56999 2014-02-09 18:57:00 | 4497.44000 | 4497.44000 | 4491.03000 | 4491.03000 | 2.4600 | 11061.3800 | 4496.49000 2014-02-09 18:58:00 | 4496.13000 | 4497.31000 | 4491.12000 | 4496.17000 | 34.4490 | 154825.7300 | 4494.34999 2014-02-09 18:59:00 | 4491.02000 | 4497.10000 | 4490.70000 | 4496.10000 | 19.9910 | 89813.3400 | 4492.69000 2014-02-09 19:00:00 | 4494.87000 | 4496.99000 | 4490.70000 | 4492.01000 | 27.2810 | 122604.2600 | 4494.13001 2014-02-09 19:01:00 | 4496.82000 | 4496.82000 | 4492.18000 | 4494.10000 | 26.6190 | 119648.0700 | 4494.83999 2014-02-09 19:02:00 | 4492.10000 | 4495.83000 | 4492.00000 | 4492.00000 | 14.1420 | 63576.4700 | 4495.58001 2014-02-09 19:03:00 | 4490.70000 | 4491.93000 | 4490.70000 | 4490.70000 | 1.1400 | 5119.5200 | 4490.81000 2014-02-09 19:04:00 | . | . | . | . | . | . | . 2014-02-09 19:05:00 | 4490.70000 | 4490.70000 | 4490.70000 | 4490.70000 | 0.1300 | 583.7900 | 4490.70000 2014-02-09 19:06:00 | 4490.70000 | 4490.70000 | 4490.70000 | 4490.70000 | 0.4800 | 2155.5400 | 4490.70000 2014-02-09 19:07:00 | 4490.00000 | 4490.69000 | 4490.00000 | 4490.00000 | 2.0320 | 9124.3700 | 4490.34000 2014-02-09 19:08:00 | 4490.45000 | 4490.45000 | 4490.38000 | 4490.38000 | 1.6450 | 7386.7000 | 4490.39000 2014-02-09 19:09:00 | 4491.15000 | 4496.19000 | 4491.15000 | 4494.81000 | 5.6690 | 25474.7900 | 4493.70000 2014-02-09 19:10:00 | 4493.84000 | 4496.59000 | 4491.38000 | 4491.38000 | 6.4400 | 28953.0600 | 4495.82000 2014-02-09 19:11:00 | 4496.08000 | 4496.08000 | 4492.74000 | 4495.57000 | 6.9990 | 31457.9200 | 4494.63000 2014-02-09 19:12:00 | 4494.36000 | 4494.37000 | 4491.96000 | 4494.37000 | 7.4320 | 33394.3000 | 4493.31000 2014-02-09 19:13:00 | 4494.99000 | 4495.12000 | 4491.58000 | 4495.12000 | 2.5710 | 11556.6300 | 4495.00000 2014-02-09 19:14:00 | 4492.00000 | 4496.15000 | 4490.61000 | 4490.61000 | 13.8750 | 62333.9200 | 4492.52998 2014-02-09 19:15:00 | 4490.92000 | 4492.67000 | 4490.60000 | 4490.60000 | 30.3280 | 136231.7300 | 4491.94999 2014-02-09 19:16:00 | 4493.20000 | 4494.17000 | 4492.60000 | 4494.17000 | 7.7380 | 34774.4900 | 4493.99000 2014-02-09 19:17:00 | 4490.93000 | 4494.58000 | 4490.93000 | 4494.38000 | 2.2200 | 9977.2900 | 4494.28000 2014-02-09 19:18:00 | 4493.61000 | 4494.96000 | 4492.00000 | 4493.02000 | 13.8990 | 62452.4800 | 4493.31000 2014-02-09 19:19:00 | 4490.50000 | 4494.47000 | 4490.00000 | 4490.00000 | 29.1920 | 131113.7500 | 4491.43001 2014-02-09 19:20:00 | 4489.99000 | 4489.99000 | 4488.00000 | 4489.99000 | 15.1860 | 68155.9300 | 4488.07999 2014-02-09 19:21:00 | . | . | . | . | . | . | . 2014-02-09 19:22:00 | . | . | . | . | . | . | . 2014-02-09 19:23:00 | 4488.10000 | 4491.26000 | 4488.10000 | 4488.75000 | 4.4750 | 20090.3300 | 4489.46000 2014-02-09 19:24:00 | 4489.99000 | 4489.99000 | 4489.99000 | 4489.99000 | 0.8400 | 3771.5900 | 4489.99000 2014-02-09 19:25:00 | 4490.00000 | 4491.00000 | 4489.00000 | 4489.00000 | 7.2060 | 32358.7400 | 4490.52999 2014-02-09 19:26:00 | 4489.28000 | 4491.88000 | 4489.05000 | 4489.28000 | 13.1810 | 59189.4900 | 4490.52000 2014-02-09 19:27:00 | 4489.28000 | 4489.28000 | 4489.28000 | 4489.28000 | 0.1300 | 583.6100 | 4489.28000 2014-02-09 19:28:00 | . | . | . | . | . | . | . 2014-02-09 19:29:00 | 4489.28000 | 4489.28000 | 4489.28000 | 4489.28000 | 0.1740 | 781.1300 | 4489.28000 2014-02-09 19:30:00 | 4491.20000 | 4491.20000 | 4491.20000 | 4491.20000 | 0.1350 | 606.3100 | 4491.20000 2014-02-09 19:31:00 | 4489.71000 | 4490.88000 | 4488.47000 | 4488.47000 | 5.4460 | 24450.2200 | 4489.57000 2014-02-09 19:32:00 | 4490.00000 | 4491.17000 | 4488.59000 | 4488.59000 | 23.5150 | 105574.3500 | 4489.65997 2014-02-09 19:33:00 | 4492.20000 | 4496.49000 | 4488.52000 | 4490.08000 | 8.4480 | 37937.0800 | 4490.66000 2014-02-09 19:34:00 | 4490.35000 | 4490.35000 | 4490.25000 | 4490.32000 | 0.4000 | 1796.1200 | 4490.31000 2014-02-09 19:35:00 | . | . | . | . | . | . | . 2014-02-09 19:36:00 | 4491.31000 | 4491.31000 | 4490.08000 | 4490.10000 | 5.8920 | 26460.3500 | 4490.89000 2014-02-09 19:37:00 | 4490.00000 | 4490.01000 | 4490.00000 | 4490.00000 | 1.8200 | 8171.8100 | 4490.00000 2014-02-09 19:38:00 | 4487.95000 | 4488.42000 | 4487.95000 | 4488.42000 | 1.1700 | 5251.3900 | 4488.37000 2014-02-09 19:39:00 | 4488.40000 | 4490.90000 | 4488.40000 | 4490.90000 | 0.9320 | 4184.0700 | 4489.34000 2014-02-09 19:40:00 | 4491.50000 | 4491.50000 | 4491.20000 | 4491.20000 | 0.7900 | 3548.1300 | 4491.30000 2014-02-09 19:41:00 | 4491.20000 | 4491.50000 | 4491.20000 | 4491.50000 | 8.6670 | 38927.8100 | 4491.49999 2014-02-09 19:42:00 | . | . | . | . | . | . | . 2014-02-09 19:43:00 | 4491.86000 | 4491.86000 | 4491.86000 | 4491.86000 | 0.2700 | 1212.8000 | 4491.86000 2014-02-09 19:44:00 | . | . | . | . | . | . | . 2014-02-09 19:45:00 | . | . | . | . | . | . | . 2014-02-09 19:46:00 | . | . | . | . | . | . | . 2014-02-09 19:47:00 | 4492.32000 | 4493.86000 | 4492.32000 | 4493.86000 | 3.4930 | 15694.0200 | 4492.99000 2014-02-09 19:48:00 | 4495.75000 | 4495.75000 | 4493.89000 | 4493.89000 | 0.2980 | 1339.6200 | 4495.38000 2014-02-09 19:49:00 | 4494.55000 | 4495.49000 | 4494.55000 | 4495.49000 | 0.8240 | 3704.0900 | 4495.25000 2014-02-09 19:50:00 | 4493.33000 | 4494.76000 | 4492.63000 | 4494.52000 | 3.2520 | 14613.8200 | 4493.79000 2014-02-09 19:51:00 | 4492.15000 | 4494.68000 | 4492.04000 | 4494.14000 | 17.3800 | 78095.7400 | 4493.43000 2014-02-09 19:52:00 | 4492.16000 | 4492.16000 | 4492.16000 | 4492.16000 | 0.1300 | 583.9800 | 4492.16000 2014-02-09 19:53:00 | 4492.18000 | 4495.00000 | 4490.37000 | 4491.19000 | 12.3390 | 55428.2300 | 4492.12000 2014-02-09 19:54:00 | 4493.80000 | 4493.80000 | 4490.65000 | 4490.65000 | 5.1300 | 23052.7800 | 4493.72000 2014-02-09 19:55:00 | 4494.08000 | 4494.08000 | 4490.47000 | 4492.47000 | 10.7780 | 48428.9300 | 4493.31000 2014-02-09 19:56:00 | 4493.94000 | 4494.69000 | 4491.10000 | 4492.25000 | 6.5290 | 29337.4600 | 4493.41000 2014-02-09 19:57:00 | 4493.56000 | 4494.48000 | 4491.21000 | 4492.21000 | 21.1580 | 95070.1200 | 4493.33999 2014-02-09 19:58:00 | 4494.15000 | 4494.35000 | 4491.33000 | 4493.40000 | 10.0330 | 45080.2600 | 4493.20001 2014-02-09 19:59:00 | 4491.38000 | 4494.38000 | 4491.00000 | 4494.38000 | 14.3300 | 64377.3700 | 4492.49000 2014-02-09 20:00:00 | 4492.87000 | 4494.08000 | 4492.87000 | 4493.94000 | 27.0630 | 121614.4400 | 4493.75002 2014-02-09 20:01:00 | 4493.12000 | 4493.79000 | 4493.12000 | 4493.79000 | 12.3680 | 55575.2300 | 4493.46999 2014-02-09 20:02:00 | 4493.66000 | 4493.69000 | 4491.08000 | 4492.20000 | 9.4610 | 42501.1400 | 4492.25000 2014-02-09 20:03:00 | 4492.95000 | 4493.65000 | 4491.00000 | 4491.56000 | 15.5190 | 69713.1800 | 4492.12000 2014-02-09 20:04:00 | 4493.62000 | 4493.62000 | 4493.62000 | 4493.62000 | 0.1000 | 449.3600 | 4493.62000 2014-02-09 20:05:00 | . | . | . | . | . | . | . 2014-02-09 20:06:00 | 4493.30000 | 4493.30000 | 4493.28000 | 4493.28000 | 0.8220 | 3693.4900 | 4493.30000 2014-02-09 20:07:00 | 4493.28000 | 4493.28000 | 4493.21000 | 4493.21000 | 0.2500 | 1123.3100 | 4493.23000 2014-02-09 20:08:00 | 4492.85000 | 4494.64000 | 4490.24000 | 4494.58000 | 14.1140 | 63414.7400 | 4493.04001 2014-02-09 20:09:00 | 4490.82000 | 4494.44000 | 4490.12000 | 4490.12000 | 2.6970 | 12112.1200 | 4490.96000 2014-02-09 20:10:00 | 4491.71000 | 4493.08000 | 4490.41000 | 4490.41000 | 7.4690 | 33548.5400 | 4491.70000 2014-02-09 20:11:00 | 4490.38000 | 4493.23000 | 4490.38000 | 4493.23000 | 0.1000 | 449.1600 | 4491.63000 2014-02-09 20:12:00 | 4490.44000 | 4490.44000 | 4490.44000 | 4490.44000 | 0.1030 | 462.5200 | 4490.44000 2014-02-09 20:13:00 | . | . | . | . | . | . | . 2014-02-09 20:14:00 | . | . | . | . | . | . | . 2014-02-09 20:15:00 | 4490.44000 | 4490.44000 | 4490.43000 | 4490.43000 | 1.0370 | 4656.5900 | 4490.44000 2014-02-09 20:16:00 | 4490.00000 | 4490.02000 | 4489.14000 | 4489.14000 | 1.0100 | 4534.8800 | 4489.98000 2014-02-09 20:17:00 | 4489.10000 | 4489.10000 | 4489.03000 | 4489.03000 | 0.3000 | 1346.7200 | 4489.07000 2014-02-09 20:18:00 | . | . | . | . | . | . | . 2014-02-09 20:19:00 | 4488.70000 | 4488.70000 | 4488.70000 | 4488.70000 | 0.5330 | 2392.4800 | 4488.70000 2014-02-09 20:20:00 | . | . | . | . | . | . | . 2014-02-09 20:21:00 | . | . | . | . | . | . | . 2014-02-09 20:22:00 | 4488.12000 | 4488.89000 | 4488.12000 | 4488.89000 | 19.3680 | 86939.9000 | 4488.83999 2014-02-09 20:23:00 | 4490.17000 | 4494.63000 | 4488.46000 | 4491.80000 | 17.4900 | 78542.6100 | 4490.72000 2014-02-09 20:24:00 | 4490.88000 | 4490.88000 | 4490.88000 | 4490.88000 | 15.5000 | 69608.6400 | 4490.88000 2014-02-09 20:25:00 | 4492.24000 | 4492.31000 | 4489.27000 | 4491.77000 | 7.6720 | 34453.1700 | 4490.77000 2014-02-09 20:26:00 | 4490.00000 | 4490.00000 | 4487.89000 | 4487.89000 | 1.8610 | 8353.5300 | 4488.73000 2014-02-09 20:27:00 | . | . | . | . | . | . | . 2014-02-09 20:28:00 | 4487.60000 | 4487.60000 | 4487.60000 | 4487.60000 | 0.5000 | 2243.8000 | 4487.60000 2014-02-09 20:29:00 | 4487.48000 | 4490.39000 | 4487.43000 | 4488.82000 | 9.7200 | 43634.5300 | 4489.15000 2014-02-09 20:30:00 | . | . | . | . | . | . | . 2014-02-09 20:31:00 | . | . | . | . | . | . | . 2014-02-09 20:32:00 | . | . | . | . | . | . | . 2014-02-09 20:33:00 | . | . | . | . | . | . | . 2014-02-09 20:34:00 | 4488.01000 | 4488.01000 | 4488.01000 | 4488.01000 | 0.5700 | 2558.1700 | 4488.01000 2014-02-09 20:35:00 | . | . | . | . | . | . | . 2014-02-09 20:36:00 | 4488.30000 | 4488.30000 | 4488.30000 | 4488.30000 | 0.5000 | 2244.1500 | 4488.30000 2014-02-09 20:37:00 | 4489.30000 | 4489.30000 | 4489.30000 | 4489.30000 | 0.2700 | 1212.1100 | 4489.30000 2014-02-09 20:38:00 | 4488.75000 | 4488.75000 | 4488.74000 | 4488.74000 | 0.5370 | 2410.4600 | 4488.75000 2014-02-09 20:39:00 | 4488.30000 | 4488.30000 | 4488.30000 | 4488.30000 | 0.6130 | 2751.3300 | 4488.30000 2014-02-09 20:40:00 | . | . | . | . | . | . | . 2014-02-09 20:41:00 | 4487.07000 | 4487.07000 | 4487.07000 | 4487.07000 | 0.2670 | 1198.0500 | 4487.07000 2014-02-09 20:42:00 | . | . | . | . | . | . | . 2014-02-09 20:43:00 | . | . | . | . | . | . | . 2014-02-09 20:44:00 | . | . | . | . | . | . | . 2014-02-09 20:45:00 | 4489.07000 | 4490.00000 | 4487.07000 | 4487.07000 | 3.5300 | 15849.0800 | 4489.82000 2014-02-09 20:46:00 | 4486.77000 | 4489.99000 | 4486.50000 | 4487.91000 | 17.1590 | 77004.6800 | 4487.71000 2014-02-09 20:47:00 | 4487.01000 | 4489.54000 | 4486.90000 | 4487.82000 | 7.0230 | 31518.1700 | 4487.85000 2014-02-09 20:48:00 | . | . | . | . | . | . | . 2014-02-09 20:49:00 | . | . | . | . | . | . | . 2014-02-09 20:50:00 | 4489.99000 | 4490.00000 | 4489.99000 | 4490.00000 | 0.5200 | 2334.8000 | 4490.00000 2014-02-09 20:51:00 | 4490.00000 | 4490.00000 | 4490.00000 | 4490.00000 | 6.0000 | 26940.0000 | 4490.00000 2014-02-09 20:52:00 | . | . | . | . | . | . | . 2014-02-09 20:53:00 | . | . | . | . | . | . | . 2014-02-09 20:54:00 | 4488.02000 | 4488.02000 | 4488.01000 | 4488.01000 | 0.0250 | 112.2000 | 4488.02000 2014-02-09 20:55:00 | 4488.01000 | 4490.00000 | 4488.01000 | 4489.99000 | 0.1550 | 695.9000 | 4489.68000 2014-02-09 20:56:00 | 4490.00000 | 4490.00000 | 4488.02000 | 4488.02000 | 0.4150 | 1863.3000 | 4489.88000 2014-02-09 20:57:00 | 4488.02000 | 4488.02000 | 4488.01000 | 4488.01000 | 0.0500 | 224.4000 | 4488.02000 2014-02-09 20:58:00 | 4488.01000 | 4488.01000 | 4488.01000 | 4488.01000 | 0.0750 | 336.6000 | 4488.01000 2014-02-09 20:59:00 | 4489.99000 | 4490.00000 | 4488.04000 | 4488.13000 | 1.5500 | 6959.4000 | 4489.94000 2014-02-09 21:00:00 | 4488.21000 | 4488.32000 | 4488.21000 | 4488.32000 | 0.0500 | 224.4100 | 4488.27000 2014-02-09 21:01:00 | 4490.00000 | 4491.00000 | 4488.79000 | 4488.90000 | 1.0620 | 4768.5900 | 4490.20000 2014-02-09 21:02:00 | 4489.01000 | 4489.23000 | 4489.01000 | 4489.23000 | 0.0500 | 224.4600 | 4489.12000 2014-02-09 21:03:00 | 4489.55000 | 4489.56000 | 4485.17000 | 4486.55000 | 25.7360 | 115473.3200 | 4486.83998 2014-02-09 21:04:00 | 4485.17000 | 4488.36000 | 4485.17000 | 4486.12000 | 2.8400 | 12742.0100 | 4486.62000 2014-02-09 21:05:00 | 4486.12000 | 4486.12000 | 4486.12000 | 4486.12000 | 0.1050 | 471.0400 | 4486.12000 2014-02-09 21:06:00 | 4486.12000 | 4486.12000 | 4486.12000 | 4486.12000 | 0.3250 | 1457.9900 | 4486.12000 2014-02-09 21:07:00 | 4486.12000 | 4487.91000 | 4485.17000 | 4486.40000 | 11.1610 | 50077.2100 | 4486.80000 2014-02-09 21:08:00 | 4485.17000 | 4487.77000 | 4485.17000 | 4485.17000 | 0.3450 | 1548.0900 | 4487.21000 2014-02-09 21:09:00 | 4486.06000 | 4486.66000 | 4485.17000 | 4485.17000 | 0.0850 | 381.2800 | 4485.61000 2014-02-09 21:10:00 | 4485.17000 | 4485.17000 | 4485.17000 | 4485.17000 | 0.0500 | 224.2600 | 4485.17000 2014-02-09 21:11:00 | 4485.17000 | 4487.26000 | 4485.17000 | 4485.17000 | 0.7400 | 3320.4700 | 4487.12000 2014-02-09 21:12:00 | 4487.26000 | 4491.66000 | 4487.25000 | 4491.66000 | 0.9710 | 4358.1800 | 4488.34000 2014-02-09 21:13:00 | 4491.66000 | 4491.66000 | 4485.82000 | 4491.66000 | 31.5550 | 141631.3100 | 4488.39996 2014-02-09 21:14:00 | 4491.66000 | 4491.66000 | 4488.99000 | 4491.66000 | 8.3940 | 37691.1700 | 4490.25001 2014-02-09 21:15:00 | 4491.66000 | 4491.66000 | 4488.41000 | 4488.41000 | 1.3040 | 5854.2700 | 4489.47000 2014-02-09 21:16:00 | 4488.76000 | 4494.99000 | 4487.05000 | 4487.94000 | 17.7550 | 79704.1200 | 4489.10998 2014-02-09 21:17:00 | 4491.48000 | 4491.48000 | 4487.87000 | 4489.03000 | 10.0730 | 45217.9000 | 4489.02001 2014-02-09 21:18:00 | 4488.78000 | 4490.93000 | 4488.72000 | 4490.93000 | 19.0320 | 85450.4600 | 4489.83001 2014-02-09 21:19:00 | 4490.12000 | 4490.49000 | 4490.12000 | 4490.49000 | 0.6200 | 2784.1000 | 4490.48000 2014-02-09 21:20:00 | . | . | . | . | . | . | . 2014-02-09 21:21:00 | . | . | . | . | . | . | . 2014-02-09 21:22:00 | . | . | . | . | . | . | . 2014-02-09 21:23:00 | . | . | . | . | . | . | . 2014-02-09 21:24:00 | 4490.61000 | 4490.61000 | 4489.35000 | 4489.35000 | 0.0510 | 229.0100 | 4490.36000 2014-02-09 21:25:00 | . | . | . | . | . | . | . 2014-02-09 21:26:00 | 4490.62000 | 4491.95000 | 4488.60000 | 4488.60000 | 9.3170 | 41833.3300 | 4489.99999 2014-02-09 21:27:00 | 4490.08000 | 4491.59000 | 4487.77000 | 4489.97000 | 22.5510 | 101253.0700 | 4489.96001 2014-02-09 21:28:00 | 4490.48000 | 4491.81000 | 4488.42000 | 4488.61000 | 24.0470 | 107969.3300 | 4489.92998 2014-02-09 21:29:00 | 4490.05000 | 4491.76000 | 4488.17000 | 4491.68000 | 13.1340 | 58973.0400 | 4490.10001 2014-02-09 21:30:00 | 4491.84000 | 4491.87000 | 4489.86000 | 4490.66000 | 16.9570 | 76151.3200 | 4490.84999 2014-02-09 21:31:00 | 4489.55000 | 4495.00000 | 4489.29000 | 4495.00000 | 28.4160 | 127610.3600 | 4490.78997 2014-02-09 21:32:00 | 4496.52000 | 4499.84000 | 4496.52000 | 4496.78000 | 24.5970 | 110629.2500 | 4497.66998 2014-02-09 21:33:00 | 4496.78000 | 4496.78000 | 4492.43000 | 4494.00000 | 14.7620 | 66331.6800 | 4493.41001 2014-02-09 21:34:00 | 4490.36000 | 4490.36001 | 4490.36000 | 4490.36000 | 18.0120 | 80880.3600 | 4490.36001 2014-02-09 21:35:00 | 4490.85000 | 4490.85000 | 4488.57000 | 4489.55000 | 12.6370 | 56733.3600 | 4489.45999 2014-02-09 21:36:00 | 4489.63000 | 4489.63000 | 4489.63000 | 4489.63000 | 0.2700 | 1212.2000 | 4489.63000 2014-02-09 21:37:00 | 4484.14000 | 4493.10000 | 4484.14000 | 4493.10000 | 32.4470 | 145622.9000 | 4488.01998 2014-02-09 21:38:00 | 4496.96000 | 4498.91000 | 4490.63000 | 4498.20000 | 38.1350 | 171434.4400 | 4495.45996 2014-02-09 21:39:00 | 4496.13000 | 4497.00000 | 4491.90000 | 4493.09000 | 35.9030 | 161387.5500 | 4495.10002 2014-02-09 21:40:00 | 4495.38000 | 4498.93000 | 4492.32000 | 4498.60000 | 3.9480 | 17744.1000 | 4494.45000 2014-02-09 21:41:00 | 4493.93000 | 4498.74000 | 4493.93000 | 4494.14000 | 24.1470 | 108547.2100 | 4495.26998 2014-02-09 21:42:00 | 4492.55000 | 4497.82000 | 4491.35000 | 4491.40000 | 14.7460 | 66284.1000 | 4495.05999 2014-02-09 21:43:00 | 4493.08000 | 4493.38000 | 4492.92000 | 4493.38000 | 1.7270 | 7759.7800 | 4493.21000 2014-02-09 21:44:00 | . | . | . | . | . | . | . 2014-02-09 21:45:00 | . | . | . | . | . | . | . 2014-02-09 21:46:00 | 4492.80000 | 4493.86000 | 4492.57000 | 4493.76000 | 2.9390 | 13206.3000 | 4493.47000 2014-02-09 21:47:00 | 4491.42000 | 4495.81000 | 4491.41000 | 4494.53000 | 16.0780 | 72247.8200 | 4493.57999 2014-02-09 21:48:00 | 4494.16000 | 4495.90000 | 4491.78000 | 4494.26000 | 20.8850 | 93853.1600 | 4493.80998 2014-02-09 21:49:00 | 4494.68000 | 4494.86000 | 4489.42000 | 4491.65000 | 22.1190 | 99380.2500 | 4492.98000 2014-02-09 21:50:00 | 4491.93000 | 4491.93000 | 4489.05000 | 4491.24000 | 31.8840 | 143189.3200 | 4490.95003 2014-02-09 21:51:00 | 4491.00000 | 4491.00000 | 4490.93000 | 4490.93000 | 3.0420 | 13661.5500 | 4490.98000 2014-02-09 21:52:00 | 4491.14000 | 4491.15000 | 4491.14000 | 4491.15000 | 1.5500 | 6961.2800 | 4491.15000 2014-02-09 21:53:00 | 4494.58000 | 4494.58000 | 4488.60000 | 4489.43000 | 18.2430 | 81920.2200 | 4490.50001 2014-02-09 21:54:00 | 4492.03000 | 4492.03000 | 4488.90000 | 4491.84000 | 17.4840 | 78510.7400 | 4490.43002 2014-02-09 21:55:00 | 4490.67000 | 4491.29000 | 4488.54000 | 4491.28000 | 12.0130 | 53940.3500 | 4490.16001 2014-02-09 21:56:00 | 4488.72000 | 4488.72000 | 4488.72000 | 4488.72000 | 0.8810 | 3954.5600 | 4488.72000 2014-02-09 21:57:00 | . | . | . | . | . | . | . 2014-02-09 21:58:00 | . | . | . | . | . | . | . 2014-02-09 21:59:00 | 4490.00000 | 4490.00000 | 4490.00000 | 4490.00000 | 0.2700 | 1212.3000 | 4490.00000 2014-02-09 22:00:00 | 4487.00000 | 4490.11000 | 4487.00000 | 4490.11000 | 0.2100 | 942.7100 | 4489.07000 2014-02-09 22:01:00 | 4490.23000 | 4490.23000 | 4488.16000 | 4490.17000 | 11.4720 | 51494.5100 | 4488.71001 2014-02-09 22:02:00 | 4490.42000 | 4499.75000 | 4490.40000 | 4494.07000 | 31.1360 | 139918.4600 | 4493.77997 2014-02-09 22:03:00 | 4492.43000 | 4498.11000 | 4492.00000 | 4494.97000 | 22.6470 | 101793.9400 | 4494.80998 2014-02-09 22:04:00 | 4496.09000 | 4498.63000 | 4492.27000 | 4494.16000 | 31.3860 | 141110.5100 | 4495.96997 2014-02-09 22:05:00 | 4493.69000 | 4493.69000 | 4493.68999 | 4493.69000 | 9.4560 | 42492.3300 | 4493.68999 2014-02-09 22:06:00 | 4493.06000 | 4497.76000 | 4493.02000 | 4496.97000 | 11.2390 | 50529.9500 | 4495.95000 2014-02-09 22:07:00 | 4497.18000 | 4497.64000 | 4493.58000 | 4494.93000 | 22.6050 | 101610.0200 | 4495.01997 2014-02-09 22:08:00 | . | . | . | . | . | . | . 2014-02-09 22:09:00 | 4495.00000 | 4495.01000 | 4495.00000 | 4495.00000 | 5.7310 | 25760.8500 | 4495.00000 2014-02-09 22:10:00 | . | . | . | . | . | . | . 2014-02-09 22:11:00 | 4495.11000 | 4495.11000 | 4495.10000 | 4495.10000 | 1.0000 | 4495.1100 | 4495.11000 2014-02-09 22:12:00 | 4494.14000 | 4496.61000 | 4490.70000 | 4493.48000 | 11.0200 | 49515.8700 | 4493.27000 2014-02-09 22:13:00 | 4493.67000 | 4494.40000 | 4491.36000 | 4491.36000 | 17.3850 | 78118.0800 | 4493.41998 2014-02-09 22:14:00 | 4492.95000 | 4493.55000 | 4492.95000 | 4493.55000 | 0.1890 | 849.1800 | 4493.01000 2014-02-09 22:15:00 | 4492.53000 | 4493.53000 | 4491.63000 | 4491.76000 | 3.8860 | 17457.6900 | 4492.46000 2014-02-09 22:16:00 | 4490.72000 | 4493.60000 | 4490.62000 | 4492.27000 | 19.0250 | 85459.3600 | 4491.95002 2014-02-09 22:17:00 | 4490.55000 | 4493.05000 | 4490.55000 | 4490.69000 | 0.3010 | 1351.8700 | 4491.26000 2014-02-09 22:18:00 | . | . | . | . | . | . | . 2014-02-09 22:19:00 | 4491.61000 | 4491.61000 | 4491.60999 | 4491.61000 | 13.3680 | 60043.8400 | 4491.60999 2014-02-09 22:20:00 | 4492.67000 | 4493.35000 | 4489.16000 | 4492.15000 | 15.6160 | 70143.4000 | 4491.76999 2014-02-09 22:21:00 | 4492.23000 | 4493.23000 | 4491.24000 | 4493.23000 | 6.0840 | 27336.6700 | 4493.21001 2014-02-09 22:22:00 | 4489.64000 | 4493.19000 | 4489.21000 | 4492.43000 | 44.2020 | 198523.3000 | 4491.27002 2014-02-09 22:23:00 | 4490.17000 | 4491.98000 | 4489.23000 | 4491.80000 | 17.4770 | 78479.2200 | 4490.42999 2014-02-09 22:24:00 | 4491.94000 | 4492.57000 | 4489.23000 | 4492.57000 | 19.8080 | 88973.7200 | 4491.80999 2014-02-09 22:25:00 | 4491.58000 | 4492.53000 | 4489.00000 | 4489.00000 | 21.5320 | 96684.0600 | 4490.25001 2014-02-09 22:26:00 | . | . | . | . | . | . | . 2014-02-09 22:27:00 | . | . | . | . | . | . | . 2014-02-09 22:28:00 | 4489.61000 | 4490.57000 | 4489.61000 | 4490.57000 | 1.1000 | 4939.5300 | 4490.48000 2014-02-09 22:29:00 | . | . | . | . | . | . | . 2014-02-09 22:30:00 | 4489.01000 | 4489.13000 | 4489.01000 | 4489.13000 | 1.0000 | 4489.0200 | 4489.02000 2014-02-09 22:31:00 | . | . | . | . | . | . | . 2014-02-09 22:32:00 | . | . | . | . | . | . | . 2014-02-09 22:33:00 | . | . | . | . | . | . | . 2014-02-09 22:34:00 | 4489.01000 | 4489.01000 | 4488.00000 | 4488.00000 | 1.0190 | 4573.9200 | 4488.64000 2014-02-09 22:35:00 | 4488.81000 | 4488.81000 | 4488.81000 | 4488.81000 | 0.4500 | 2019.9600 | 4488.81000 2014-02-09 22:36:00 | . | . | . | . | . | . | . 2014-02-09 22:37:00 | . | . | . | . | . | . | . 2014-02-09 22:38:00 | . | . | . | . | . | . | . 2014-02-09 22:39:00 | 4488.19000 | 4488.34000 | 4488.18000 | 4488.34000 | 1.6720 | 7504.2600 | 4488.19000 2014-02-09 22:40:00 | 4488.11000 | 4488.11000 | 4488.11000 | 4488.11000 | 1.0000 | 4488.1100 | 4488.11000 2014-02-09 22:41:00 | 4488.11000 | 4488.11000 | 4487.00000 | 4487.00000 | 0.3840 | 1723.3000 | 4487.75000 2014-02-09 22:42:00 | 4487.02000 | 4487.02000 | 4487.00000 | 4487.00000 | 0.1300 | 583.3100 | 4487.02000 2014-02-09 22:43:00 | 4488.00000 | 4490.09000 | 4488.00000 | 4490.09000 | 0.2960 | 1328.6600 | 4488.71000 2014-02-09 22:44:00 | . | . | . | . | . | . | . 2014-02-09 22:45:00 | 4489.08000 | 4493.00000 | 4487.00000 | 4492.96000 | 12.2830 | 55158.4800 | 4490.64001 2014-02-09 22:46:00 | 4491.86000 | 4493.00000 | 4490.11000 | 4490.11000 | 12.6710 | 56911.8100 | 4491.50000 2014-02-09 22:47:00 | 4490.06000 | 4490.06000 | 4489.98000 | 4489.98000 | 0.9300 | 4175.7500 | 4490.05000 2014-02-09 22:48:00 | . | . | . | . | . | . | . 2014-02-09 22:49:00 | 4489.60000 | 4489.60000 | 4489.46000 | 4489.60000 | 0.2900 | 1301.9700 | 4489.54000 2014-02-09 22:50:00 | 4487.17000 | 4487.17000 | 4487.17000 | 4487.17000 | 0.1600 | 717.9500 | 4487.17000 2014-02-09 22:51:00 | 4487.15000 | 4488.99000 | 4487.15000 | 4488.99000 | 0.6500 | 2917.6000 | 4488.62000 2014-02-09 22:52:00 | 4488.99000 | 4489.00000 | 4488.99000 | 4489.00000 | 0.6500 | 2917.8500 | 4488.99000 2014-02-09 22:53:00 | 4489.00000 | 4489.00000 | 4486.60000 | 4486.60000 | 1.7800 | 7987.6500 | 4487.44000 2014-02-09 22:54:00 | 4486.53000 | 4486.53000 | 4485.00000 | 4485.00000 | 0.8600 | 3857.6700 | 4485.66000 2014-02-09 22:55:00 | 4484.23000 | 4485.77000 | 4482.92000 | 4485.66000 | 3.5030 | 15707.7700 | 4484.09000 2014-02-09 22:56:00 | 4483.36000 | 4483.36000 | 4483.24000 | 4483.24000 | 0.9100 | 4079.7900 | 4483.29000 2014-02-09 22:57:00 | 4483.22000 | 4483.22000 | 4481.61000 | 4481.61000 | 4.2280 | 18948.4900 | 4481.67000 2014-02-09 22:58:00 | . | . | . | . | . | . | . 2014-02-09 22:59:00 | 4482.95000 | 4482.95000 | 4481.61000 | 4481.82000 | 13.4120 | 60108.0700 | 4481.66001 2014-02-09 23:00:00 | 4481.84000 | 4481.84000 | 4480.10000 | 4481.61000 | 7.7320 | 34650.2700 | 4481.41000 2014-02-09 23:01:00 | 4480.10000 | 4481.00000 | 4475.16000 | 4475.17000 | 41.4930 | 185784.9800 | 4477.50003 2014-02-09 23:02:00 | 4475.01000 | 4478.20000 | 4475.00000 | 4475.00000 | 12.0110 | 53779.8200 | 4477.55000 2014-02-09 23:03:00 | 4475.00000 | 4475.00000 | 4473.30000 | 4473.95000 | 1.3170 | 5892.9100 | 4474.50000 2014-02-09 23:04:00 | 4473.00000 | 4473.94000 | 4468.27000 | 4468.27000 | 9.8260 | 43935.9300 | 4471.38999 2014-02-09 23:05:00 | 4468.26000 | 4473.14000 | 4466.00000 | 4471.87000 | 12.7730 | 57100.5200 | 4470.41001 2014-02-09 23:06:00 | 4472.02000 | 4472.54000 | 4470.27000 | 4471.88000 | 14.1110 | 63102.7400 | 4471.88000 2014-02-09 23:07:00 | 4473.30000 | 4478.90000 | 4473.30000 | 4476.91000 | 22.0180 | 98533.2900 | 4475.11999 2014-02-09 23:08:00 | 4474.44000 | 4478.77000 | 4474.36000 | 4478.77000 | 18.7100 | 83760.7400 | 4476.79000 2014-02-09 23:09:00 | . | . | . | . | . | . | . 2014-02-09 23:10:00 | 4478.00000 | 4478.01000 | 4478.00000 | 4478.00000 | 1.5400 | 6896.1300 | 4478.01000 2014-02-09 23:11:00 | . | . | . | . | . | . | . 2014-02-09 23:12:00 | 4475.01000 | 4479.00000 | 4475.01000 | 4478.17000 | 8.7440 | 39153.0500 | 4477.70001 2014-02-09 23:13:00 | 4475.33000 | 4475.33000 | 4466.00000 | 4466.01000 | 12.1490 | 54287.6000 | 4468.48000 2014-02-09 23:14:00 | 4466.00000 | 4473.66000 | 4465.10000 | 4472.87000 | 17.5160 | 78291.9600 | 4469.73998 2014-02-09 23:15:00 | 4469.15000 | 4473.01000 | 4465.11000 | 4467.80000 | 22.6250 | 101123.7000 | 4469.55997 2014-02-09 23:16:00 | 4468.14000 | 4471.94000 | 4465.21000 | 4471.93000 | 23.1970 | 103667.3700 | 4468.99998 2014-02-09 23:17:00 | 4472.10000 | 4479.00000 | 4465.31000 | 4477.61000 | 22.0310 | 98481.6300 | 4470.14000 2014-02-09 23:18:00 | 4477.61000 | 4479.00000 | 4475.02000 | 4479.00000 | 21.3810 | 95745.5200 | 4478.07000 2014-02-09 23:19:00 | 4478.99000 | 4478.99000 | 4472.09000 | 4477.43000 | 23.0890 | 103324.6200 | 4475.05999 2014-02-09 23:20:00 | 4472.55000 | 4478.98000 | 4472.05000 | 4478.98000 | 37.1010 | 166022.2900 | 4474.87001 2014-02-09 23:21:00 | 4478.98000 | 4478.98000 | 4478.98000 | 4478.98000 | 0.6510 | 2915.8200 | 4478.98000 2014-02-09 23:22:00 | 4478.98000 | 4478.99000 | 4472.00000 | 4474.21000 | 14.4180 | 64529.6100 | 4475.62999 2014-02-09 23:23:00 | 4476.78000 | 4478.96000 | 4466.45000 | 4475.15000 | 33.1840 | 148436.4200 | 4473.13003 2014-02-09 23:24:00 | 4475.10000 | 4478.00000 | 4469.84000 | 4472.75000 | 5.3970 | 24148.3100 | 4474.40000 2014-02-09 23:25:00 | 4470.74000 | 4474.99000 | 4465.20000 | 4472.42000 | 37.7730 | 168830.3000 | 4469.60003 2014-02-09 23:26:00 | 4476.25000 | 4476.25000 | 4468.03000 | 4469.97000 | 15.1390 | 67699.5700 | 4471.87000 2014-02-09 23:27:00 | 4469.04000 | 4475.38000 | 4465.35000 | 4472.51000 | 20.4960 | 91633.9500 | 4470.81998 2014-02-09 23:28:00 | 4474.33000 | 4475.70000 | 4474.33000 | 4475.70000 | 10.1490 | 45412.4500 | 4474.57000 2014-02-09 23:29:00 | 4474.05000 | 4477.21000 | 4474.05000 | 4477.21000 | 37.4900 | 167790.6200 | 4475.61000 2014-02-09 23:30:00 | 4474.43000 | 4478.95000 | 4474.13000 | 4476.98000 | 21.0650 | 94280.0400 | 4475.66998 2014-02-09 23:31:00 | 4476.93000 | 4477.00000 | 4474.00000 | 4476.73000 | 4.3200 | 19337.2100 | 4476.21000 2014-02-09 23:32:00 | 4476.71000 | 4489.00000 | 4474.00000 | 4489.00000 | 15.2010 | 68101.2600 | 4480.05000 2014-02-09 23:33:00 | 4489.00000 | 4500.00000 | 4478.00000 | 4488.18000 | 36.4120 | 163603.9100 | 4493.13002 2014-02-09 23:34:00 | 4490.54000 | 4497.00000 | 4486.58000 | 4496.91000 | 25.5640 | 114886.4600 | 4494.07002 2014-02-09 23:35:00 | 4494.66000 | 4498.00000 | 4494.65000 | 4497.32000 | 6.7090 | 30163.0500 | 4495.91000 2014-02-09 23:36:00 | 4497.99000 | 4499.99000 | 4497.32000 | 4499.43000 | 10.2960 | 46319.1300 | 4498.74999 2014-02-09 23:37:00 | 4499.44000 | 4499.99000 | 4498.09000 | 4498.09000 | 4.3240 | 19454.0100 | 4499.08000 2014-02-09 23:38:00 | 4498.09000 | 4500.00000 | 4494.32000 | 4498.00000 | 10.3200 | 46399.4100 | 4496.07000 2014-02-09 23:39:00 | 4498.00000 | 4498.00000 | 4493.56000 | 4493.58000 | 17.4550 | 78480.2800 | 4496.15002 2014-02-09 23:40:00 | 4493.57000 | 4496.70000 | 4493.57000 | 4493.68000 | 5.8650 | 26362.0100 | 4494.79999 2014-02-09 23:41:00 | 4493.68000 | 4493.68000 | 4493.68000 | 4493.68000 | 0.3040 | 1366.0800 | 4493.68000 2014-02-09 23:42:00 | 4491.64000 | 4491.64000 | 4481.30000 | 4483.21000 | 9.9540 | 44679.4800 | 4488.60001 2014-02-09 23:43:00 | 4482.06000 | 4487.51000 | 4478.78000 | 4480.90000 | 14.0470 | 63000.0300 | 4484.94999 2014-02-09 23:44:00 | 4487.00000 | 4488.00000 | 4483.00000 | 4487.99000 | 16.5030 | 74010.9800 | 4484.70001 2014-02-09 23:45:00 | 4487.99000 | 4490.98000 | 4486.02000 | 4489.79000 | 1.3100 | 5879.1100 | 4487.87000 2014-02-09 23:46:00 | 4490.99000 | 4493.24000 | 4486.15000 | 4490.71000 | 22.3080 | 100166.9700 | 4490.17999 2014-02-09 23:47:00 | 4489.95000 | 4491.71000 | 4486.52000 | 4491.71000 | 49.3450 | 221462.0300 | 4488.02995 2014-02-09 23:48:00 | 4490.00000 | 4490.00000 | 4486.44000 | 4488.13000 | 25.4060 | 114036.6400 | 4488.56998 2014-02-09 23:49:00 | 4488.98000 | 4489.99000 | 4486.06000 | 4489.98000 | 8.8430 | 39682.9000 | 4487.49001 2014-02-09 23:50:00 | 4488.93000 | 4489.99000 | 4486.44000 | 4489.99000 | 16.5000 | 74054.2500 | 4488.14000 2014-02-09 23:51:00 | 4489.62000 | 4490.00000 | 4487.25000 | 4490.00000 | 21.8000 | 97849.2800 | 4488.50000 2014-02-09 23:52:00 | 4490.00000 | 4490.00000 | 4487.19000 | 4490.00000 | 18.1810 | 81612.1400 | 4488.87000 2014-02-09 23:53:00 | 4489.99000 | 4489.99000 | 4488.01000 | 4489.99000 | 1.4500 | 6509.9300 | 4489.61000 2014-02-09 23:54:00 | 4490.00000 | 4493.04000 | 4486.20000 | 4488.66000 | 11.9510 | 53655.4400 | 4489.62000 2014-02-09 23:55:00 | 4486.87000 | 4492.96000 | 4486.87000 | 4492.18000 | 33.6990 | 151346.5800 | 4491.12999 2014-02-09 23:56:00 | 4489.47000 | 4492.61000 | 4486.93000 | 4487.04000 | 42.7390 | 191855.8400 | 4489.00999 2014-02-09 23:57:00 | 4489.53000 | 4490.77000 | 4486.60000 | 4490.41000 | 33.5110 | 150426.6800 | 4488.87001 2014-02-09 23:58:00 | 4487.32000 | 4490.70000 | 4486.87000 | 4489.90000 | 9.9160 | 44518.9600 | 4489.60999 2014-02-09 23:59:00 | 4486.55000 | 4490.71000 | 4486.55000 | 4490.61000 | 32.3790 | 145329.0300 | 4488.36999 2014-02-10 00:00:00 | 4489.78000 | 4490.23000 | 4486.22000 | 4488.64000 | 23.1090 | 103730.7100 | 4488.75999 2014-02-10 00:01:00 | 4487.57000 | 4490.18000 | 4486.15000 | 4486.67000 | 68.4400 | 307167.6000 | 4488.13000 2014-02-10 00:02:00 | 4488.14000 | 4489.99000 | 4486.61000 | 4486.68000 | 15.6390 | 70196.2900 | 4488.54000 2014-02-10 00:03:00 | . | . | . | . | . | . | . 2014-02-10 00:04:00 | . | . | . | . | . | . | . 2014-02-10 00:05:00 | . | . | . | . | . | . | . 2014-02-10 00:06:00 | 4486.42000 | 4486.42000 | 4486.17000 | 4486.39000 | 4.0400 | 18125.0000 | 4486.39000 2014-02-10 00:07:00 | 4486.17000 | 4486.22000 | 4483.06000 | 4484.31000 | 50.2010 | 225134.5200 | 4484.66001 2014-02-10 00:08:00 | 4486.73000 | 4486.98000 | 4483.14000 | 4483.58000 | 84.6270 | 379529.3600 | 4484.72994 2014-02-10 00:09:00 | 4485.85000 | 4486.98000 | 4485.85000 | 4485.99000 | 21.5340 | 96606.4900 | 4486.23002 2014-02-10 00:10:00 | 4484.13000 | 4486.93000 | 4483.82000 | 4485.83000 | 43.9050 | 196929.6900 | 4485.35995 2014-02-10 00:11:00 | 4486.98000 | 4487.00000 | 4486.98000 | 4487.00000 | 0.9100 | 4083.1500 | 4486.98000 2014-02-10 00:12:00 | . | . | . | . | . | . | . 2014-02-10 00:13:00 | 4487.00000 | 4487.00000 | 4487.00000 | 4487.00000 | 0.3900 | 1749.9300 | 4487.00000 2014-02-10 00:14:00 | 4485.11000 | 4486.89000 | 4485.11000 | 4486.89000 | 1.8470 | 8285.5100 | 4485.93000 2014-02-10 00:15:00 | 4485.15000 | 4486.99000 | 4485.11000 | 4486.99000 | 0.5680 | 2548.4800 | 4486.76000 2014-02-10 00:16:00 | 4487.00000 | 4492.54000 | 4487.00000 | 4488.85000 | 13.3700 | 60032.2000 | 4490.07000 2014-02-10 00:17:00 | 4488.88000 | 4492.42000 | 4487.88000 | 4491.09000 | 45.6180 | 204806.1700 | 4489.58998 2014-02-10 00:18:00 | 4488.00000 | 4491.32000 | 4488.00000 | 4488.02000 | 35.7460 | 160483.4400 | 4489.54997 2014-02-10 00:19:00 | 4488.98000 | 4488.98000 | 4488.98000 | 4488.98000 | 0.2800 | 1256.9100 | 4488.98000 2014-02-10 00:20:00 | 4488.98000 | 4489.50000 | 4488.98000 | 4489.50000 | 0.3600 | 1616.2000 | 4489.46000 2014-02-10 00:21:00 | . | . | . | . | . | . | . 2014-02-10 00:22:00 | 4489.50000 | 4489.51000 | 4489.50000 | 4489.51000 | 0.4210 | 1890.0800 | 4489.50000 2014-02-10 00:23:00 | 4489.51000 | 4489.51000 | 4489.50000 | 4489.50000 | 1.6290 | 7313.4000 | 4489.51000 2014-02-10 00:24:00 | 4488.01000 | 4488.01000 | 4488.01000 | 4488.01000 | 0.4810 | 2158.7300 | 4488.01000 2014-02-10 00:25:00 | 4490.00000 | 4490.00000 | 4489.47000 | 4490.00000 | 6.6330 | 29781.5000 | 4489.90000 2014-02-10 00:26:00 | 4490.00000 | 4490.00000 | 4489.47000 | 4490.00000 | 3.7470 | 16823.8800 | 4489.96000 2014-02-10 00:27:00 | 4490.00000 | 4490.00000 | 4490.00000 | 4490.00000 | 3.9380 | 17681.6200 | 4490.00000 2014-02-10 00:28:00 | 4490.00000 | 4490.00000 | 4489.99000 | 4490.00000 | 1.1740 | 5271.2600 | 4490.00000 2014-02-10 00:29:00 | 4490.00000 | 4490.00000 | 4488.02000 | 4489.95000 | 2.9330 | 13165.1700 | 4488.64000 2014-02-10 00:30:00 | 4489.95000 | 4490.00000 | 4488.99000 | 4490.00000 | 4.4590 | 20020.8000 | 4489.97000 2014-02-10 00:31:00 | 4490.00000 | 4497.00000 | 4488.21000 | 4488.21000 | 18.8650 | 84723.3000 | 4491.03002 2014-02-10 00:32:00 | 4488.21000 | 4488.21000 | 4488.01000 | 4488.20000 | 6.6200 | 29711.7200 | 4488.17000 2014-02-10 00:33:00 | 4488.03000 | 4490.30000 | 4488.03000 | 4490.30000 | 2.8380 | 12738.3300 | 4488.49000 2014-02-10 00:34:00 | 4490.30000 | 4490.31000 | 4488.30000 | 4490.31000 | 1.1780 | 5288.8000 | 4489.64000 2014-02-10 00:35:00 | 4488.26000 | 4490.35000 | 4488.26000 | 4488.31000 | 1.6940 | 7604.5500 | 4489.11000 2014-02-10 00:36:00 | 4489.99000 | 4490.30000 | 4489.99000 | 4490.22000 | 14.9600 | 67171.5100 | 4490.07000 2014-02-10 00:37:00 | 4490.22000 | 4491.00000 | 4488.00000 | 4490.00000 | 17.4770 | 78454.5800 | 4489.01999 2014-02-10 00:38:00 | 4491.00000 | 4491.00000 | 4491.00000 | 4491.00000 | 2.5440 | 11425.1000 | 4491.00000 2014-02-10 00:39:00 | 4491.00000 | 4492.00000 | 4491.00000 | 4492.00000 | 14.7820 | 66392.4300 | 4491.44001 2014-02-10 00:40:00 | 4492.00000 | 4492.00000 | 4490.01000 | 4491.89000 | 14.6180 | 65652.8300 | 4491.22999 2014-02-10 00:41:00 | 4491.89000 | 4491.89000 | 4491.89000 | 4491.89000 | 1.3280 | 5965.2300 | 4491.89000 2014-02-10 00:42:00 | 4491.89000 | 4491.90000 | 4491.89000 | 4491.90000 | 2.0580 | 9244.3300 | 4491.90000 2014-02-10 00:43:00 | 4491.90000 | 4491.90000 | 4491.90000 | 4491.90000 | 1.3480 | 6055.0800 | 4491.90000 2014-02-10 00:44:00 | 4491.90000 | 4492.03000 | 4489.93000 | 4491.93000 | 1.4850 | 6670.0700 | 4491.63000 2014-02-10 00:45:00 | 4491.93000 | 4492.73000 | 4490.00000 | 4490.99000 | 7.0800 | 31798.9100 | 4491.37000 2014-02-10 00:46:00 | 4491.00000 | 4497.00000 | 4491.00000 | 4495.99000 | 25.7760 | 115813.8100 | 4493.08998 2014-02-10 00:47:00 | 4495.99000 | 4504.04000 | 4495.99000 | 4504.04000 | 24.7610 | 111391.0900 | 4498.65001 2014-02-10 00:48:00 | 4505.69000 | 4510.00000 | 4500.13000 | 4510.00000 | 88.8680 | 400556.6000 | 4507.31996 2014-02-10 00:49:00 | 4510.00000 | 4520.01000 | 4509.79000 | 4520.00000 | 80.2660 | 362563.8200 | 4517.02993 2014-02-10 00:50:00 | 4518.51000 | 4519.87000 | 4513.14000 | 4518.14000 | 64.2400 | 290150.0600 | 4516.66000 2014-02-10 00:51:00 | 4518.14000 | 4518.21000 | 4518.14000 | 4518.14000 | 2.5150 | 11363.1900 | 4518.17000 2014-02-10 00:52:00 | 4518.14000 | 4518.14000 | 4518.13000 | 4518.13000 | 3.4690 | 15673.4300 | 4518.14000 2014-02-10 00:53:00 | 4515.38000 | 4518.13000 | 4512.06000 | 4517.00000 | 13.2280 | 59736.7100 | 4515.92999 2014-02-10 00:54:00 | 4520.00000 | 4521.02000 | 4513.30000 | 4518.41000 | 67.4750 | 304877.8200 | 4518.38008 2014-02-10 00:55:00 | 4515.01000 | 4519.08000 | 4508.00000 | 4518.96000 | 60.9500 | 275281.0700 | 4516.51000 2014-02-10 00:56:00 | 4518.00000 | 4518.00000 | 4515.08000 | 4517.00000 | 3.2530 | 14692.0700 | 4516.47000 2014-02-10 00:57:00 | 4516.34000 | 4516.35000 | 4515.27000 | 4516.34000 | 6.3110 | 28501.4400 | 4516.15000 2014-02-10 00:58:00 | 4516.39000 | 4516.39000 | 4516.00000 | 4516.00000 | 3.0790 | 13905.7900 | 4516.33000 2014-02-10 00:59:00 | 4515.00000 | 4515.00000 | 4515.00000 | 4515.00000 | 0.2250 | 1015.8800 | 4515.00000 2014-02-10 01:00:00 | 4515.00000 | 4516.89000 | 4512.45000 | 4514.35000 | 10.3420 | 46694.2900 | 4515.02000 2014-02-10 01:01:00 | 4515.15000 | 4519.08000 | 4512.68000 | 4516.80000 | 46.7060 | 210882.6600 | 4515.10996 2014-02-10 01:02:00 | 4515.54000 | 4516.00000 | 4508.37000 | 4514.06000 | 28.0490 | 126575.0200 | 4512.63999 2014-02-10 01:03:00 | 4515.91000 | 4515.91000 | 4513.99000 | 4513.99000 | 1.4680 | 6626.8100 | 4514.18000 2014-02-10 01:04:00 | 4511.07000 | 4513.06000 | 4509.57000 | 4512.96000 | 34.6640 | 156391.5200 | 4511.64003 2014-02-10 01:05:00 | 4513.06000 | 4513.06000 | 4508.70000 | 4511.57000 | 83.2129 | 375355.1900 | 4510.78005 2014-02-10 01:06:00 | 4511.31000 | 4512.91000 | 4508.91000 | 4510.78000 | 32.6090 | 147099.4900 | 4511.00999 2014-02-10 01:07:00 | 4511.30000 | 4514.00000 | 4508.12000 | 4510.15000 | 18.5060 | 83470.7000 | 4510.46998 2014-02-10 01:08:00 | 4512.44000 | 4512.99000 | 4510.37000 | 4512.99000 | 29.8200 | 134519.2400 | 4511.04000 2014-02-10 01:09:00 | 4512.99000 | 4513.91000 | 4510.03000 | 4513.62000 | 20.2480 | 91358.2600 | 4511.95999 2014-02-10 01:10:00 | 4513.90000 | 4518.50000 | 4511.62000 | 4516.27000 | 47.8270 | 215972.8600 | 4515.70997 2014-02-10 01:11:00 | 4515.27000 | 4520.00000 | 4513.76000 | 4520.00000 | 81.1810 | 366686.3100 | 4516.90002 2014-02-10 01:12:00 | 4520.00000 | 4520.95000 | 4515.21000 | 4518.23000 | 90.6749 | 409645.6400 | 4517.73990 2014-02-10 01:13:00 | 4518.16000 | 4520.32000 | 4517.08000 | 4517.21000 | 18.9160 | 85463.8800 | 4518.06998 2014-02-10 01:14:00 | 4517.21000 | 4519.40000 | 4515.96000 | 4515.96000 | 18.6960 | 84450.8100 | 4517.04998 2014-02-10 01:15:00 | 4515.94000 | 4515.94000 | 4511.58000 | 4511.58000 | 76.5800 | 345606.5000 | 4513.01000 2014-02-10 01:16:00 | 4514.49000 | 4514.93000 | 4511.46000 | 4514.50000 | 15.9430 | 71952.5600 | 4513.11001 2014-02-10 01:17:00 | 4514.50000 | 4514.93000 | 4512.93000 | 4514.49000 | 11.2010 | 50571.0600 | 4514.87000 2014-02-10 01:18:00 | . | . | . | . | . | . | . 2014-02-10 01:19:00 | 4514.00000 | 4517.00000 | 4513.50000 | 4514.40000 | 8.8770 | 40081.5500 | 4515.20999 2014-02-10 01:20:00 | 4514.95000 | 4516.84000 | 4513.90000 | 4515.01000 | 41.2950 | 186454.4300 | 4515.17995 2014-02-10 01:21:00 | 4514.98000 | 4514.98000 | 4512.01000 | 4512.01000 | 4.9090 | 22153.0100 | 4512.73000 2014-02-10 01:22:00 | 4512.00000 | 4512.00000 | 4511.46000 | 4511.75000 | 6.9590 | 31395.7800 | 4511.54000 2014-02-10 01:23:00 | 4511.47000 | 4511.47000 | 4510.01000 | 4510.01000 | 0.5490 | 2476.5100 | 4510.94000 2014-02-10 01:24:00 | 4511.01000 | 4511.01000 | 4511.00000 | 4511.01000 | 6.9800 | 31486.8300 | 4511.01000 2014-02-10 01:25:00 | 4511.47000 | 4513.00000 | 4510.00000 | 4510.71000 | 4.6000 | 20750.8000 | 4511.04000 2014-02-10 01:26:00 | 4512.21000 | 4513.04000 | 4511.05000 | 4513.00000 | 2.0820 | 9395.6400 | 4512.80000 2014-02-10 01:27:00 | 4512.00000 | 4515.00000 | 4512.00000 | 4515.00000 | 5.2310 | 23607.2000 | 4512.94000 2014-02-10 01:28:00 | 4515.06000 | 4516.00000 | 4512.63000 | 4515.30000 | 15.2150 | 68694.1200 | 4514.88998 2014-02-10 01:29:00 | 4515.45000 | 4515.78000 | 4511.77000 | 4514.20000 | 18.4570 | 83316.7700 | 4514.09999 2014-02-10 01:30:00 | 4513.25000 | 4515.28000 | 4513.25000 | 4515.28000 | 12.2430 | 55270.1000 | 4514.42001 2014-02-10 01:31:00 | 4515.27000 | 4517.84000 | 4515.27000 | 4517.79000 | 7.0170 | 31696.3700 | 4517.08000 2014-02-10 01:32:00 | 4517.73000 | 4519.67000 | 4515.20000 | 4518.31000 | 59.9940 | 271040.9700 | 4517.80005 2014-02-10 01:33:00 | 4515.47000 | 4518.66000 | 4515.47000 | 4517.99000 | 7.3600 | 33245.0900 | 4517.00000 2014-02-10 01:34:00 | 4515.57000 | 4518.00000 | 4515.55000 | 4517.07000 | 1.4100 | 6368.9600 | 4516.99000 2014-02-10 01:35:00 | 4519.21000 | 4520.00000 | 4515.88000 | 4519.00000 | 60.0780 | 271413.1100 | 4517.67997 2014-02-10 01:36:00 | 4519.00000 | 4519.00000 | 4519.00000 | 4519.00000 | 1.3100 | 5919.8900 | 4519.00000 2014-02-10 01:37:00 | 4518.99000 | 4518.99000 | 4517.07000 | 4517.07000 | 3.2400 | 14641.2800 | 4518.91000 2014-02-10 01:38:00 | 4517.07000 | 4518.99000 | 4516.19000 | 4517.99000 | 2.2700 | 10254.1900 | 4517.27000 2014-02-10 01:39:00 | 4517.99000 | 4517.99000 | 4517.97000 | 4517.98000 | 0.9100 | 4111.3600 | 4517.98000 2014-02-10 01:40:00 | 4517.98000 | 4517.98000 | 4517.00000 | 4517.00000 | 8.2200 | 37136.5900 | 4517.83000 2014-02-10 01:41:00 | 4517.98000 | 4517.98000 | 4517.07000 | 4517.07000 | 0.7170 | 3239.3800 | 4517.97000 2014-02-10 01:42:00 | 4518.01000 | 4518.12000 | 4518.00000 | 4518.00000 | 2.5120 | 11349.3600 | 4518.06000 2014-02-10 01:43:00 | 4516.12000 | 4518.12000 | 4516.12000 | 4518.12000 | 3.5980 | 16255.6200 | 4517.96000 2014-02-10 01:44:00 | 4518.12000 | 4518.99000 | 4517.99000 | 4517.99000 | 5.0500 | 22817.3200 | 4518.28000 2014-02-10 01:45:00 | 4516.13000 | 4518.00000 | 4516.12000 | 4518.00000 | 5.5070 | 24871.1900 | 4516.29000 2014-02-10 01:46:00 | 4518.00000 | 4518.00000 | 4517.40000 | 4518.00000 | 3.2880 | 14854.8800 | 4517.91000 2014-02-10 01:47:00 | 4518.00000 | 4519.01000 | 4518.00000 | 4519.00000 | 16.9400 | 76548.2000 | 4518.78000 2014-02-10 01:48:00 | 4518.74000 | 4518.74000 | 4518.00000 | 4518.00000 | 0.0700 | 316.3000 | 4518.53000 2014-02-10 01:49:00 | 4518.01000 | 4518.01000 | 4516.13000 | 4516.13000 | 3.0640 | 13839.4800 | 4516.80000 2014-02-10 01:50:00 | 4516.20000 | 4519.92000 | 4516.20000 | 4519.66000 | 12.9920 | 58700.3500 | 4518.19001 2014-02-10 01:51:00 | 4518.00000 | 4518.00000 | 4516.15000 | 4517.01000 | 14.9640 | 67596.9000 | 4517.30001 2014-02-10 01:52:00 | 4517.01000 | 4517.17000 | 4516.13000 | 4516.13000 | 2.2780 | 10289.7000 | 4516.99000 2014-02-10 01:53:00 | 4515.99000 | 4516.12000 | 4513.34000 | 4513.34000 | 19.5330 | 88195.8600 | 4515.22001 2014-02-10 01:54:00 | 4514.16000 | 4516.01000 | 4513.16000 | 4516.01000 | 6.0700 | 27402.7300 | 4514.45000 2014-02-10 01:55:00 | 4513.23000 | 4518.19000 | 4513.23000 | 4516.09000 | 63.1890 | 285302.1900 | 4515.05999 2014-02-10 01:56:00 | 4518.11000 | 4518.15000 | 4512.00000 | 4513.00000 | 24.9970 | 112869.6500 | 4515.32998 2014-02-10 01:57:00 | 4514.89000 | 4515.90000 | 4512.50000 | 4513.95000 | 43.1440 | 194776.8400 | 4514.58004 2014-02-10 01:58:00 | 4515.82000 | 4515.82000 | 4514.70000 | 4514.70000 | 1.2630 | 5703.4100 | 4515.76000 2014-02-10 01:59:00 | 4513.35000 | 4517.82000 | 4512.99000 | 4517.82000 | 37.9970 | 171552.4600 | 4514.88998 2014-02-10 02:00:00 | 4514.78000 | 4517.81000 | 4513.77000 | 4514.13000 | 80.8029 | 364888.3400 | 4515.78005 2014-02-10 02:01:00 | 4517.85000 | 4520.00000 | 4517.85000 | 4520.00000 | 7.0020 | 31635.4900 | 4518.06000 2014-02-10 02:02:00 | 4520.00000 | 4522.01000 | 4518.18000 | 4521.23000 | 86.0580 | 388994.1000 | 4520.13996 2014-02-10 02:03:00 | 4521.00000 | 4523.88000 | 4519.14000 | 4522.02000 | 10.2850 | 46510.0100 | 4522.11999 2014-02-10 02:04:00 | 4522.13000 | 4522.13000 | 4512.90000 | 4519.28000 | 154.6150 | 698446.7300 | 4517.32983 2014-02-10 02:05:00 | 4521.85000 | 4523.57000 | 4516.29000 | 4520.45000 | 92.6529 | 418822.7100 | 4520.34006 2014-02-10 02:06:00 | 4523.91000 | 4525.00000 | 4521.24000 | 4523.12000 | 13.2980 | 60162.5700 | 4524.17999 2014-02-10 02:07:00 | 4523.41000 | 4526.00000 | 4523.41000 | 4525.07000 | 8.1200 | 36745.1900 | 4525.27000 2014-02-10 02:08:00 | 4525.02000 | 4527.98000 | 4524.90000 | 4527.98000 | 7.7420 | 35041.8700 | 4526.20000 2014-02-10 02:09:00 | 4527.27000 | 4528.32000 | 4526.99000 | 4528.32000 | 12.8140 | 58019.4000 | 4527.81001 2014-02-10 02:10:00 | 4528.12000 | 4529.00000 | 4527.99000 | 4528.00000 | 16.4660 | 74560.6000 | 4528.14999 2014-02-10 02:11:00 | . | . | . | . | . | . | . 2014-02-10 02:12:00 | 4525.14000 | 4526.96000 | 4524.00000 | 4524.54000 | 20.5100 | 92796.0100 | 4524.43000 2014-02-10 02:13:00 | 4524.53000 | 4527.00000 | 4524.00000 | 4525.99000 | 20.1290 | 91102.0500 | 4525.91000 2014-02-10 02:14:00 | 4525.99000 | 4527.00000 | 4525.98000 | 4527.00000 | 9.2980 | 42088.3400 | 4526.60000 2014-02-10 02:15:00 | 4527.10000 | 4527.99000 | 4527.01000 | 4527.01000 | 1.6880 | 7641.8400 | 4527.16000 2014-02-10 02:16:00 | 4527.01000 | 4528.00000 | 4527.01000 | 4527.96000 | 11.4780 | 51972.3000 | 4527.98999 2014-02-10 02:17:00 | 4528.00000 | 4528.99000 | 4528.00000 | 4528.99000 | 1.8350 | 8309.3200 | 4528.24000 2014-02-10 02:18:00 | 4529.00000 | 4529.52000 | 4528.36000 | 4529.52000 | 11.0220 | 49918.5200 | 4528.99000 2014-02-10 02:19:00 | 4529.99000 | 4531.00000 | 4529.34000 | 4529.99000 | 19.0790 | 86427.4400 | 4529.98000 2014-02-10 02:20:00 | 4529.99000 | 4530.00001 | 4529.99000 | 4529.99000 | 15.5820 | 70586.4500 | 4530.00001 2014-02-10 02:21:00 | 4529.56000 | 4530.96000 | 4529.56000 | 4530.88000 | 28.6800 | 129921.0900 | 4530.02000 2014-02-10 02:22:00 | 4530.08000 | 4530.20000 | 4530.00000 | 4530.00000 | 2.9710 | 13458.7700 | 4530.05000 2014-02-10 02:23:00 | 4530.00000 | 4532.01000 | 4529.97000 | 4531.00000 | 35.0370 | 158763.0500 | 4531.29998 2014-02-10 02:24:00 | 4531.00000 | 4532.98000 | 4531.00000 | 4532.98000 | 4.3300 | 19624.7100 | 4532.27000 2014-02-10 02:25:00 | 4531.01000 | 4535.99000 | 4531.01000 | 4535.98000 | 30.0290 | 136140.9800 | 4533.64999 2014-02-10 02:26:00 | 4533.49000 | 4535.99000 | 4532.15000 | 4535.99000 | 12.5390 | 56848.0400 | 4533.70000 2014-02-10 02:27:00 | 4536.03000 | 4538.00000 | 4535.90000 | 4536.99000 | 6.7690 | 30710.0800 | 4536.87000 2014-02-10 02:28:00 | 4537.00000 | 4537.78000 | 4531.00000 | 4536.52000 | 124.5700 | 564908.7800 | 4534.87000 2014-02-10 02:29:00 | 4534.01000 | 4534.14000 | 4534.00000 | 4534.00000 | 4.0460 | 18344.6000 | 4534.01000 2014-02-10 02:30:00 | 4531.11000 | 4534.00000 | 4531.11000 | 4533.00000 | 12.4220 | 56310.4400 | 4533.12001 2014-02-10 02:31:00 | 4534.00000 | 4535.99000 | 4531.10000 | 4531.16000 | 134.2919 | 608823.1200 | 4533.58006 2014-02-10 02:32:00 | 4531.32000 | 4532.99000 | 4530.89000 | 4530.89000 | 3.9050 | 17695.0100 | 4531.37000 2014-02-10 02:33:00 | 4530.89000 | 4533.00000 | 4530.01000 | 4532.94000 | 5.2500 | 23793.3000 | 4532.06000 2014-02-10 02:34:00 | . | . | . | . | . | . | . 2014-02-10 02:35:00 | 4530.28000 | 4532.00000 | 4529.32000 | 4529.32000 | 1.9060 | 8635.0900 | 4530.47000 2014-02-10 02:36:00 | 4529.42000 | 4529.42000 | 4529.00000 | 4529.00000 | 4.9850 | 22578.8200 | 4529.34999 2014-02-10 02:37:00 | 4528.99000 | 4528.99000 | 4528.00000 | 4528.00000 | 0.6620 | 2997.7300 | 4528.29000 2014-02-10 02:38:00 | 4527.01000 | 4527.01000 | 4527.00000 | 4527.00000 | 10.5610 | 47809.7300 | 4527.01000 2014-02-10 02:39:00 | 4528.01000 | 4532.01000 | 4528.01000 | 4532.00000 | 6.3020 | 28554.8000 | 4531.07000 2014-02-10 02:40:00 | 4533.00000 | 4535.01000 | 4530.27000 | 4530.67000 | 78.1280 | 354119.7400 | 4532.55997 2014-02-10 02:41:00 | 4531.54000 | 4533.99000 | 4530.10000 | 4533.18000 | 124.1951 | 562878.1400 | 4532.20987 2014-02-10 02:42:00 | 4533.15000 | 4533.99000 | 4530.34000 | 4533.11000 | 81.6879 | 370235.0300 | 4532.30996 2014-02-10 02:43:00 | 4532.90000 | 4532.99000 | 4532.90000 | 4532.99000 | 0.8000 | 3626.3400 | 4532.93000 2014-02-10 02:44:00 | 4530.00000 | 4531.10000 | 4529.00000 | 4530.00000 | 2.0600 | 9331.8600 | 4530.03000 2014-02-10 02:45:00 | 4530.99000 | 4530.99000 | 4528.01000 | 4528.01000 | 1.6240 | 7355.7900 | 4529.43000 2014-02-10 02:46:00 | 4527.01000 | 4527.05000 | 4527.01000 | 4527.05000 | 0.9640 | 4364.0600 | 4527.03000 2014-02-10 02:47:00 | 4529.37000 | 4529.97000 | 4526.00000 | 4529.00000 | 57.2260 | 259107.7000 | 4527.79995 2014-02-10 02:48:00 | 4527.10000 | 4527.10000 | 4527.10000 | 4527.10000 | 0.4200 | 1901.3800 | 4527.10000 2014-02-10 02:49:00 | 4527.20000 | 4527.50000 | 4525.00000 | 4525.00000 | 6.1840 | 27994.7600 | 4526.97001 2014-02-10 02:50:00 | 4525.00000 | 4529.00000 | 4524.02000 | 4528.00000 | 84.5550 | 382673.2400 | 4525.72991 2014-02-10 02:51:00 | 4524.10000 | 4526.88000 | 4524.09000 | 4526.88000 | 4.2990 | 19454.9500 | 4525.46000 2014-02-10 02:52:00 | 4527.01000 | 4528.00000 | 4526.99000 | 4528.00000 | 3.6390 | 16474.1600 | 4527.11000 2014-02-10 02:53:00 | 4527.05000 | 4527.05000 | 4527.05000 | 4527.05000 | 1.0400 | 4708.1300 | 4527.05000 2014-02-10 02:54:00 | 4525.00000 | 4526.99000 | 4525.00000 | 4525.00000 | 3.6180 | 16373.3600 | 4525.53000 2014-02-10 02:55:00 | 4525.00000 | 4525.00000 | 4524.00000 | 4525.00000 | 12.0900 | 54695.6200 | 4524.04000 2014-02-10 02:56:00 | 4523.00000 | 4523.00000 | 4522.00000 | 4522.00000 | 12.9260 | 58455.6300 | 4522.32999 2014-02-10 02:57:00 | 4521.99000 | 4522.00000 | 4521.00000 | 4521.00000 | 7.3750 | 33347.3300 | 4521.66999 2014-02-10 02:58:00 | 4520.01000 | 4520.01000 | 4518.99000 | 4519.00000 | 9.5760 | 43276.0200 | 4519.21999 2014-02-10 02:59:00 | 4519.46000 | 4523.00000 | 4519.46000 | 4523.00000 | 83.4480 | 377317.7600 | 4521.58996 2014-02-10 03:00:00 | 4523.00000 | 4523.01000 | 4522.01000 | 4523.01000 | 2.8460 | 12872.2200 | 4522.92000 2014-02-10 03:01:00 | 4523.83000 | 4525.00000 | 4523.10000 | 4525.00000 | 7.7880 | 35233.4100 | 4524.06000 2014-02-10 03:02:00 | 4523.12000 | 4525.32000 | 4523.12000 | 4525.32000 | 4.8140 | 21781.5600 | 4524.63000 2014-02-10 03:03:00 | 4526.38000 | 4526.38000 | 4525.53000 | 4525.64000 | 1.8360 | 8309.3700 | 4525.80000 2014-02-10 03:04:00 | 4525.00000 | 4526.99000 | 4525.00000 | 4526.99000 | 6.5060 | 29443.3900 | 4525.57999 2014-02-10 03:05:00 | 4526.99000 | 4527.00000 | 4526.99000 | 4527.00000 | 0.5240 | 2372.1500 | 4527.00000 2014-02-10 03:06:00 | 4527.00000 | 4527.00000 | 4524.92000 | 4524.92000 | 8.3010 | 37565.9800 | 4525.48000 2014-02-10 03:07:00 | 4524.92000 | 4526.99000 | 4523.25000 | 4525.53000 | 72.4599 | 327905.8500 | 4525.34000 2014-02-10 03:08:00 | 4523.11000 | 4526.98000 | 4523.11000 | 4526.80000 | 44.0340 | 199237.2200 | 4524.62004 2014-02-10 03:09:00 | 4526.80000 | 4526.80000 | 4523.16000 | 4526.79000 | 108.1801 | 489505.2100 | 4524.91000 2014-02-10 03:10:00 | 4524.87000 | 4526.80000 | 4523.50000 | 4526.79000 | 169.2361 | 765720.3600 | 4524.56985 2014-02-10 03:11:00 | 4526.33000 | 4526.98000 | 4525.75000 | 4526.98000 | 8.1670 | 36968.3400 | 4526.54999 2014-02-10 03:12:00 | 4526.98000 | 4526.98000 | 4526.79000 | 4526.80000 | 8.6800 | 39292.6300 | 4526.80000 2014-02-10 03:13:00 | 4526.80000 | 4526.81000 | 4526.80000 | 4526.81000 | 3.5680 | 16151.6300 | 4526.80000 2014-02-10 03:14:00 | 4526.81000 | 4526.98000 | 4526.80000 | 4526.91000 | 2.0560 | 9307.3000 | 4526.90000 2014-02-10 03:15:00 | 4526.89000 | 4526.98000 | 4526.80000 | 4526.98000 | 0.4330 | 1960.1500 | 4526.90000 2014-02-10 03:16:00 | 4526.98000 | 4527.00000 | 4526.79000 | 4527.00000 | 10.0940 | 45694.9900 | 4526.95001 2014-02-10 03:17:00 | 4527.00000 | 4528.00000 | 4527.00000 | 4527.05000 | 5.8520 | 26493.2300 | 4527.21000 2014-02-10 03:18:00 | 4527.05000 | 4529.41000 | 4527.01000 | 4528.00000 | 1.2950 | 5863.3900 | 4527.71000 2014-02-10 03:19:00 | 4529.40000 | 4529.40000 | 4529.40000 | 4529.40000 | 0.1180 | 534.4700 | 4529.40000 2014-02-10 03:20:00 | 4529.40000 | 4529.40000 | 4529.40000 | 4529.40000 | 0.3420 | 1549.0500 | 4529.40000 2014-02-10 03:21:00 | 4529.40000 | 4530.00000 | 4529.34000 | 4529.34000 | 6.3330 | 28687.0100 | 4529.77000 2014-02-10 03:22:00 | 4528.75000 | 4533.01000 | 4527.09000 | 4532.91000 | 79.0671 | 358121.6400 | 4529.33995 2014-02-10 03:23:00 | 4528.81000 | 4533.03000 | 4528.38000 | 4531.99000 | 60.8519 | 275734.7700 | 4531.24003 2014-02-10 03:24:00 | 4528.00000 | 4532.00000 | 4528.00000 | 4531.70000 | 11.4430 | 51846.9800 | 4530.89001 2014-02-10 03:25:00 | 4531.99000 | 4532.01000 | 4528.10000 | 4531.13000 | 82.2961 | 372807.8000 | 4530.07993 2014-02-10 03:26:00 | 4531.89000 | 4531.89000 | 4531.89000 | 4531.89000 | 0.2000 | 906.3800 | 4531.89000 2014-02-10 03:27:00 | 4531.89000 | 4531.90000 | 4528.82000 | 4529.01000 | 16.0210 | 72600.1200 | 4531.56000 2014-02-10 03:28:00 | 4531.88000 | 4531.88000 | 4530.00000 | 4530.04000 | 2.0400 | 9241.2900 | 4530.04000 2014-02-10 03:29:00 | 4531.87000 | 4532.00000 | 4531.14000 | 4531.99000 | 20.5530 | 93135.2000 | 4531.46001 2014-02-10 03:30:00 | 4532.00000 | 4533.00000 | 4531.90000 | 4533.00000 | 6.4530 | 29246.2500 | 4532.19000 2014-02-10 03:31:00 | 4533.12000 | 4533.12000 | 4531.87000 | 4532.99000 | 26.3750 | 119547.7300 | 4532.61997 2014-02-10 03:32:00 | 4532.51000 | 4533.12000 | 4532.51000 | 4533.11000 | 3.6430 | 16513.0200 | 4532.81000 2014-02-10 03:33:00 | 4532.50000 | 4532.50000 | 4532.00000 | 4532.50000 | 13.6710 | 61963.5600 | 4532.48000 2014-02-10 03:34:00 | 4532.70000 | 4533.10000 | 4532.69000 | 4533.10000 | 4.8390 | 21934.4700 | 4532.85000 2014-02-10 03:35:00 | 4532.69000 | 4533.11000 | 4532.69000 | 4533.09000 | 1.9560 | 8866.4900 | 4532.97000 2014-02-10 03:36:00 | 4533.09000 | 4533.09000 | 4532.70000 | 4532.70000 | 0.6630 | 3005.2800 | 4532.85000 2014-02-10 03:37:00 | 4532.70000 | 4532.82000 | 4532.70000 | 4532.82000 | 0.5180 | 2347.9900 | 4532.79000 2014-02-10 03:38:00 | 4532.82000 | 4532.82000 | 4531.87000 | 4532.49000 | 7.1640 | 32467.2100 | 4531.99001 2014-02-10 03:39:00 | 4532.49000 | 4534.00000 | 4530.00000 | 4533.81000 | 61.2480 | 277594.1700 | 4532.29997 2014-02-10 03:40:00 | 4532.65000 | 4533.89000 | 4530.03000 | 4532.89000 | 43.7340 | 198212.8600 | 4532.24004 2014-02-10 03:41:00 | 4532.85000 | 4532.85000 | 4530.00000 | 4531.97000 | 2.3190 | 10506.0300 | 4530.41000 2014-02-10 03:42:00 | 4530.02000 | 4531.91000 | 4528.00000 | 4529.88000 | 5.8010 | 26277.2300 | 4529.78000 2014-02-10 03:43:00 | 4529.80000 | 4531.65000 | 4527.50000 | 4528.98000 | 48.3420 | 218952.2400 | 4529.23002 2014-02-10 03:44:00 | 4527.51000 | 4529.59000 | 4527.50000 | 4528.87000 | 13.1270 | 59437.9000 | 4527.90999 2014-02-10 03:45:00 | 4529.58000 | 4529.58000 | 4527.51000 | 4527.99000 | 7.7900 | 35275.6400 | 4528.32000 2014-02-10 03:46:00 | 4527.57000 | 4527.57000 | 4523.02000 | 4526.00000 | 4.4040 | 19933.8100 | 4526.30000 2014-02-10 03:47:00 | 4524.78000 | 4529.99000 | 4523.84000 | 4529.99000 | 42.6390 | 192951.2700 | 4525.22999 2014-02-10 03:48:00 | 4526.44000 | 4529.74000 | 4525.70000 | 4526.22000 | 44.5040 | 201501.4500 | 4527.72004 2014-02-10 03:49:00 | 4528.00000 | 4528.00000 | 4523.56000 | 4524.00000 | 18.7800 | 84988.0700 | 4525.46000 2014-02-10 03:50:00 | 4524.07000 | 4524.22000 | 4523.99000 | 4524.00000 | 6.7540 | 30555.4300 | 4524.05001 2014-02-10 03:51:00 | 4524.00000 | 4524.00000 | 4523.99000 | 4524.00000 | 6.3200 | 28591.6700 | 4524.00000 2014-02-10 03:52:00 | 4524.00000 | 4529.98000 | 4523.01000 | 4525.95000 | 40.8150 | 184769.6800 | 4526.99996 2014-02-10 03:53:00 | 4525.96000 | 4525.96000 | 4523.96000 | 4523.96000 | 4.3920 | 19870.9900 | 4524.36000 2014-02-10 03:54:00 | 4523.96000 | 4526.09000 | 4523.03000 | 4526.09000 | 3.0580 | 13834.9400 | 4524.18000 2014-02-10 03:55:00 | 4526.09000 | 4529.08000 | 4524.42000 | 4526.86000 | 114.1501 | 516765.4000 | 4527.07000 2014-02-10 03:56:00 | 4529.07000 | 4529.07000 | 4524.42000 | 4529.07000 | 97.2161 | 440086.5500 | 4526.88992 2014-02-10 03:57:00 | 4526.59000 | 4529.07000 | 4524.79000 | 4529.00000 | 132.5781 | 600109.6200 | 4526.45995 2014-02-10 03:58:00 | 4529.00000 | 4529.00000 | 4526.08000 | 4529.00000 | 4.6630 | 21112.6200 | 4527.69000 2014-02-10 03:59:00 | 4529.00000 | 4529.00000 | 4526.40000 | 4528.99000 | 1.3350 | 6045.4600 | 4528.44000 2014-02-10 04:00:00 | 4529.00000 | 4529.00000 | 4526.59000 | 4526.73000 | 1.7300 | 7832.5800 | 4527.50000 2014-02-10 04:01:00 | 4526.73000 | 4529.00000 | 4526.00000 | 4529.00000 | 13.7500 | 62263.9500 | 4528.29000 2014-02-10 04:02:00 | 4529.00000 | 4535.86000 | 4528.94000 | 4532.38000 | 49.6000 | 224823.9700 | 4532.74000 2014-02-10 04:03:00 | 4534.45000 | 4535.81000 | 4532.38000 | 4535.00000 | 33.4720 | 151784.0700 | 4534.66001 2014-02-10 04:04:00 | 4535.00000 | 4535.10000 | 4534.99000 | 4535.00000 | 6.0540 | 27454.9500 | 4535.01001 2014-02-10 04:05:00 | 4535.00000 | 4535.00000 | 4529.00000 | 4530.97000 | 33.4750 | 151722.1000 | 4532.39996 2014-02-10 04:06:00 | 4531.03000 | 4535.00000 | 4530.21000 | 4533.40000 | 26.2420 | 118939.7500 | 4532.42001 2014-02-10 04:07:00 | 4530.30000 | 4535.00000 | 4525.00000 | 4532.50000 | 58.2850 | 264179.1600 | 4532.53994 2014-02-10 04:08:00 | 4532.50000 | 4535.00000 | 4525.05000 | 4534.88000 | 113.3130 | 513551.4500 | 4532.15007 2014-02-10 04:09:00 | 4534.87000 | 4535.00000 | 4530.59000 | 4534.68000 | 45.9020 | 208092.0500 | 4533.40002 2014-02-10 04:10:00 | 4531.00000 | 4536.00000 | 4528.88000 | 4530.67000 | 98.4950 | 446499.7100 | 4533.21989 2014-02-10 04:11:00 | 4533.99000 | 4536.00000 | 4529.52000 | 4532.01000 | 67.2601 | 304847.5100 | 4532.37000 2014-02-10 04:12:00 | 4533.91000 | 4536.00000 | 4528.88000 | 4531.09000 | 34.7470 | 157508.1200 | 4532.99998 2014-02-10 04:13:00 | 4532.66000 | 4537.00000 | 4529.00000 | 4534.40000 | 78.5061 | 355838.2300 | 4532.61993 2014-02-10 04:14:00 | 4531.59000 | 4537.00000 | 4527.45000 | 4529.08000 | 19.3340 | 87593.9800 | 4530.57002 2014-02-10 04:15:00 | 4531.88000 | 4534.74000 | 4530.15000 | 4534.74000 | 5.1750 | 23453.4400 | 4532.06999 2014-02-10 04:16:00 | 4529.03000 | 4532.97000 | 4529.00000 | 4529.00000 | 4.1180 | 18657.8700 | 4530.81000 2014-02-10 04:17:00 | 4529.00000 | 4531.00000 | 4528.99000 | 4530.99000 | 12.9320 | 58572.5400 | 4529.27001 2014-02-10 04:18:00 | 4529.07000 | 4532.00000 | 4527.00000 | 4527.46000 | 31.8170 | 144115.5600 | 4529.50998 2014-02-10 04:19:00 | 4529.11000 | 4531.77000 | 4527.46000 | 4528.35000 | 47.3550 | 214476.2100 | 4529.10995 2014-02-10 04:20:00 | 4527.94000 | 4537.00000 | 4527.00000 | 4527.70000 | 53.1710 | 240880.5800 | 4530.30001 2014-02-10 04:21:00 | 4529.10000 | 4534.66000 | 4525.00000 | 4527.17000 | 18.8360 | 85319.3000 | 4529.58998 2014-02-10 04:22:00 | 4528.57000 | 4528.60000 | 4524.40000 | 4524.40000 | 31.5030 | 142596.3000 | 4526.44002 2014-02-10 04:23:00 | 4524.60000 | 4528.50000 | 4523.03000 | 4527.00000 | 32.3740 | 146501.4800 | 4525.28003 2014-02-10 04:24:00 | 4526.99000 | 4528.50000 | 4524.68000 | 4527.03000 | 2.7500 | 12449.1800 | 4526.98000 2014-02-10 04:25:00 | 4528.49000 | 4535.00000 | 4523.01000 | 4524.39000 | 28.8430 | 130631.9300 | 4529.07002 2014-02-10 04:26:00 | 4525.00000 | 4526.59000 | 4522.77000 | 4525.00000 | 24.1200 | 109119.0600 | 4524.01000 2014-02-10 04:27:00 | 4524.40000 | 4525.00000 | 4522.78000 | 4524.43000 | 1.4590 | 6601.6000 | 4524.74000 2014-02-10 04:28:00 | 4525.00000 | 4529.00000 | 4524.44000 | 4528.26000 | 49.9620 | 226186.4800 | 4527.17002 2014-02-10 04:29:00 | 4528.00000 | 4528.00000 | 4522.77000 | 4522.80000 | 6.8810 | 31144.2300 | 4526.12000 2014-02-10 04:30:00 | 4527.99000 | 4533.00000 | 4525.30000 | 4527.87000 | 19.0510 | 86301.6600 | 4530.03000 2014-02-10 04:31:00 | 4527.82000 | 4527.98000 | 4527.82000 | 4527.97000 | 2.8220 | 12777.8900 | 4527.95000 2014-02-10 04:32:00 | 4527.97000 | 4527.98000 | 4526.33000 | 4527.98000 | 1.7580 | 7959.7400 | 4527.72000 2014-02-10 04:33:00 | 4527.98000 | 4527.98000 | 4525.00000 | 4525.90000 | 4.0530 | 18341.5800 | 4525.43000 2014-02-10 04:34:00 | 4525.90000 | 4527.96000 | 4525.90000 | 4527.96000 | 1.1350 | 5136.9900 | 4525.98000 2014-02-10 04:35:00 | 4525.98000 | 4525.98000 | 4524.51000 | 4525.01000 | 13.8180 | 62527.0100 | 4525.03999 2014-02-10 04:36:00 | 4526.85000 | 4527.99000 | 4526.01000 | 4527.99000 | 6.0210 | 27260.7400 | 4527.61000 2014-02-10 04:37:00 | 4527.98000 | 4529.78000 | 4525.27000 | 4526.27000 | 9.1660 | 41497.1100 | 4527.28999 2014-02-10 04:38:00 | 4527.53000 | 4527.67000 | 4527.53000 | 4527.67000 | 0.3300 | 1494.0900 | 4527.55000 2014-02-10 04:39:00 | 4527.76000 | 4529.88000 | 4527.00000 | 4527.77000 | 10.2310 | 46322.6800 | 4527.68000 2014-02-10 04:40:00 | 4526.76000 | 4528.94000 | 4526.10000 | 4526.11000 | 6.5620 | 29707.8600 | 4527.26000 2014-02-10 04:41:00 | 4526.11000 | 4526.11000 | 4525.00000 | 4525.00000 | 8.2700 | 37422.4500 | 4525.08000 2014-02-10 04:42:00 | 4525.11000 | 4525.71000 | 4525.00000 | 4525.00000 | 7.7930 | 35263.9900 | 4525.09001 2014-02-10 04:43:00 | 4525.11000 | 4525.11000 | 4525.11000 | 4525.11000 | 0.1310 | 592.7900 | 4525.11000 2014-02-10 04:44:00 | 4525.11000 | 4525.12000 | 4524.32000 | 4525.12000 | 7.0730 | 32004.2300 | 4524.84000 2014-02-10 04:45:00 | 4526.11000 | 4529.11000 | 4526.11000 | 4529.05000 | 10.9930 | 49774.7900 | 4527.86001 2014-02-10 04:46:00 | 4526.11000 | 4529.05000 | 4526.01000 | 4526.03000 | 1.7030 | 7709.6700 | 4527.11000 2014-02-10 04:47:00 | 4527.97000 | 4528.09000 | 4524.00000 | 4525.24000 | 22.9170 | 103709.0100 | 4525.41998 2014-02-10 04:48:00 | 4525.21000 | 4527.95000 | 4525.21000 | 4526.99000 | 16.8810 | 76405.6700 | 4526.13000 2014-02-10 04:49:00 | 4526.99000 | 4528.00000 | 4526.97000 | 4526.98000 | 11.0660 | 50101.6700 | 4527.52999 2014-02-10 04:50:00 | 4526.98000 | 4527.97000 | 4526.97000 | 4526.98000 | 1.3090 | 5925.8900 | 4527.03000 2014-02-10 04:51:00 | 4529.11000 | 4530.83000 | 4527.68000 | 4529.98000 | 17.7640 | 80463.9100 | 4529.61002 2014-02-10 04:52:00 | 4529.97000 | 4537.00000 | 4529.97000 | 4534.06000 | 48.1790 | 218443.2800 | 4533.98999 2014-02-10 04:53:00 | 4531.00000 | 4533.92000 | 4525.08000 | 4530.00000 | 48.1519 | 218097.5100 | 4529.36002 2014-02-10 04:54:00 | 4528.30000 | 4531.34000 | 4525.12000 | 4527.70000 | 45.7510 | 207170.4900 | 4528.22001 2014-02-10 04:55:00 | 4528.76000 | 4529.60000 | 4526.36000 | 4527.01000 | 18.2880 | 82808.5300 | 4528.02999 2014-02-10 04:56:00 | 4527.51000 | 4529.36000 | 4527.00000 | 4529.36000 | 1.1560 | 5233.5100 | 4527.26000 2014-02-10 04:57:00 | 4527.00000 | 4528.38000 | 4526.00000 | 4527.17000 | 2.5330 | 11465.7600 | 4526.55000 2014-02-10 04:58:00 | 4526.00000 | 4527.77000 | 4526.00000 | 4527.76000 | 0.2890 | 1308.4900 | 4527.65000 2014-02-10 04:59:00 | 4527.77000 | 4527.77000 | 4526.00000 | 4526.00000 | 9.9480 | 45026.4900 | 4526.19000 2014-02-10 05:00:00 | 4525.99000 | 4525.99000 | 4519.00000 | 4519.00000 | 42.3860 | 191688.4300 | 4522.44996 2014-02-10 05:01:00 | 4519.00000 | 4521.25000 | 4518.00000 | 4518.52000 | 21.3110 | 96310.2400 | 4519.27000 2014-02-10 05:02:00 | 4518.64000 | 4520.00000 | 4518.64000 | 4520.00000 | 8.1010 | 36611.4900 | 4519.38000 2014-02-10 05:03:00 | 4518.64000 | 4522.32000 | 4518.20000 | 4518.20000 | 19.0970 | 86314.7000 | 4519.79999 2014-02-10 05:04:00 | 4518.00000 | 4522.25000 | 4516.00000 | 4519.23000 | 17.7000 | 79963.6300 | 4517.72000 2014-02-10 05:05:00 | 4519.23000 | 4521.60000 | 4515.30000 | 4515.31000 | 60.5991 | 273833.2100 | 4518.76999 2014-02-10 05:06:00 | 4516.59000 | 4517.42000 | 4515.30000 | 4517.42000 | 17.0510 | 77011.9900 | 4516.57000 2014-02-10 05:07:00 | 4517.97000 | 4522.01000 | 4517.97000 | 4520.39000 | 15.1710 | 68569.3300 | 4519.76000 2014-02-10 05:08:00 | 4517.96000 | 4521.31000 | 4517.72000 | 4519.03000 | 49.6100 | 224200.1900 | 4519.25000 2014-02-10 05:09:00 | 4516.25000 | 4519.38000 | 4516.16000 | 4517.35000 | 25.4200 | 114841.5200 | 4517.76000 2014-02-10 05:10:00 | 4519.27000 | 4520.00000 | 4516.13000 | 4520.00000 | 41.6600 | 188234.8200 | 4518.36000 2014-02-10 05:11:00 | 4520.00000 | 4522.99000 | 4520.00000 | 4520.08000 | 1.0810 | 4887.1300 | 4520.93000 2014-02-10 05:12:00 | 4520.54000 | 4520.55000 | 4520.52000 | 4520.52000 | 1.0620 | 4800.8200 | 4520.54000 2014-02-10 05:13:00 | 4517.76000 | 4517.76000 | 4517.76000 | 4517.76000 | 0.1200 | 542.1300 | 4517.76000 2014-02-10 05:14:00 | 4517.76000 | 4517.76000 | 4515.30000 | 4515.30000 | 5.1000 | 23030.2700 | 4515.74000 2014-02-10 05:15:00 | 4517.68000 | 4517.68000 | 4515.00000 | 4515.10000 | 20.1000 | 90754.2900 | 4515.14000 2014-02-10 05:16:00 | 4517.69000 | 4520.00000 | 4517.69000 | 4520.00000 | 1.1650 | 5263.3500 | 4517.90000 2014-02-10 05:17:00 | 4517.66000 | 4517.66000 | 4515.15000 | 4515.15000 | 2.2020 | 9942.6300 | 4515.27000 2014-02-10 05:18:00 | 4515.13000 | 4517.64000 | 4515.00000 | 4516.90000 | 7.3670 | 33263.0600 | 4515.14000 2014-02-10 05:19:00 | 4516.90000 | 4517.00000 | 4515.03000 | 4516.91000 | 2.4880 | 11238.1100 | 4516.93000 2014-02-10 05:20:00 | 4516.91000 | 4517.66000 | 4516.50000 | 4516.50000 | 0.0400 | 180.6800 | 4516.89000 2014-02-10 05:21:00 | 4517.66000 | 4517.66000 | 4515.00000 | 4517.50000 | 9.1450 | 41293.2500 | 4515.38999 2014-02-10 05:22:00 | 4517.51000 | 4518.00000 | 4517.00000 | 4518.00000 | 10.0200 | 45269.6000 | 4517.92000 2014-02-10 05:23:00 | . | . | . | . | . | . | . 2014-02-10 05:24:00 | 4517.00000 | 4517.00000 | 4516.99000 | 4516.99000 | 0.0300 | 135.5100 | 4516.99000 2014-02-10 05:25:00 | 4516.99000 | 4516.99000 | 4515.45000 | 4515.46000 | 1.3850 | 6254.0400 | 4515.55000 2014-02-10 05:26:00 | 4515.00000 | 4515.01000 | 4514.00000 | 4514.00000 | 1.9490 | 8798.8100 | 4514.52000 2014-02-10 05:27:00 | 4513.00000 | 4518.99000 | 4513.00000 | 4514.26000 | 36.0350 | 162732.2600 | 4515.95004 2014-02-10 05:28:00 | 4516.26000 | 4516.99000 | 4514.31000 | 4514.33000 | 3.0330 | 13692.6500 | 4514.56000 2014-02-10 05:29:00 | 4514.34000 | 4514.99000 | 4514.00000 | 4514.38000 | 7.5520 | 34092.3900 | 4514.35000 2014-02-10 05:30:00 | 4511.19000 | 4514.38000 | 4511.19000 | 4511.50000 | 20.6880 | 93356.8400 | 4512.60999 2014-02-10 05:31:00 | 4511.50000 | 4511.50000 | 4507.95000 | 4511.50000 | 33.5220 | 151164.3100 | 4509.41001 2014-02-10 05:32:00 | 4511.50000 | 4514.38000 | 4508.18000 | 4514.38000 | 8.6960 | 39223.1300 | 4510.47999 2014-02-10 05:33:00 | 4509.92000 | 4513.95000 | 4502.99000 | 4505.22000 | 105.7181 | 476717.6700 | 4509.32995 2014-02-10 05:34:00 | 4511.26000 | 4511.27000 | 4503.16000 | 4505.69000 | 59.9681 | 270324.0000 | 4507.79997 2014-02-10 05:35:00 | 4512.16000 | 4512.59000 | 4504.40000 | 4510.92000 | 35.7680 | 161289.1100 | 4509.30998 2014-02-10 05:36:00 | 4505.25000 | 4510.83000 | 4503.79000 | 4510.00000 | 51.9011 | 233941.9200 | 4507.46001 2014-02-10 05:37:00 | 4506.48000 | 4510.00000 | 4506.15000 | 4509.19000 | 26.5970 | 119907.4500 | 4508.30998 2014-02-10 05:38:00 | 4508.01000 | 4508.50000 | 4508.00000 | 4508.01000 | 6.1560 | 27751.3300 | 4508.00999 2014-02-10 05:39:00 | 4508.01000 | 4509.98000 | 4508.00000 | 4509.98000 | 1.8400 | 8294.7800 | 4508.04000 2014-02-10 05:40:00 | 4509.95000 | 4514.37000 | 4509.89000 | 4513.75000 | 49.4710 | 223230.3000 | 4512.35001 2014-02-10 05:41:00 | 4510.32000 | 4512.50000 | 4510.32000 | 4512.49000 | 0.8350 | 3767.5300 | 4512.01000 2014-02-10 05:42:00 | 4512.50000 | 4514.38000 | 4512.50000 | 4514.38000 | 7.6570 | 34558.4000 | 4513.30999 2014-02-10 05:43:00 | 4514.38000 | 4514.38000 | 4512.58000 | 4512.58000 | 0.5760 | 2599.3000 | 4512.67000 2014-02-10 05:44:00 | 4512.64000 | 4512.64000 | 4512.64000 | 4512.64000 | 0.5100 | 2301.4500 | 4512.64000 2014-02-10 05:45:00 | 4512.53000 | 4512.64000 | 4512.51000 | 4512.51000 | 10.2800 | 46389.5200 | 4512.60000 2014-02-10 05:46:00 | 4512.51000 | 4514.38000 | 4512.51000 | 4513.00000 | 4.0390 | 18228.0300 | 4513.01000 2014-02-10 05:47:00 | 4512.76000 | 4512.99000 | 4512.76000 | 4512.98000 | 7.4300 | 33531.1300 | 4512.94000 2014-02-10 05:48:00 | 4512.99000 | 4514.38000 | 4512.98000 | 4514.38000 | 3.6560 | 16501.9200 | 4513.65000 2014-02-10 05:49:00 | 4515.00000 | 4517.00000 | 4514.55000 | 4517.00000 | 1.5920 | 7190.2600 | 4516.49000 2014-02-10 05:50:00 | 4517.58000 | 4517.58000 | 4517.58000 | 4517.58000 | 0.2460 | 1111.3200 | 4517.58000 2014-02-10 05:51:00 | 4517.58000 | 4517.58000 | 4513.49000 | 4514.43000 | 51.3810 | 231991.3400 | 4515.12001 2014-02-10 05:52:00 | 4514.92000 | 4517.02000 | 4511.41000 | 4514.99000 | 31.7820 | 143504.1100 | 4515.26001 2014-02-10 05:53:00 | 4514.74000 | 4514.74000 | 4510.72000 | 4513.17000 | 46.4380 | 209601.5300 | 4513.57998 2014-02-10 05:54:00 | 4512.21000 | 4515.00000 | 4512.05000 | 4512.05000 | 9.9880 | 45079.6400 | 4513.38000 2014-02-10 05:55:00 | 4512.01000 | 4519.00000 | 4510.85000 | 4511.85000 | 15.4720 | 69832.0100 | 4513.44001 2014-02-10 05:56:00 | 4517.33000 | 4518.00000 | 4512.29000 | 4514.84000 | 59.9810 | 270849.4000 | 4515.59001 2014-02-10 05:57:00 | 4514.81000 | 4514.84000 | 4514.66000 | 4514.71000 | 4.8270 | 21792.8000 | 4514.77000 2014-02-10 05:58:00 | 4514.62000 | 4519.00000 | 4511.96000 | 4514.47000 | 19.7710 | 89257.4800 | 4514.57000 2014-02-10 05:59:00 | 4514.47000 | 4521.26000 | 4514.47000 | 4517.93000 | 73.0480 | 329943.0200 | 4516.79997 2014-02-10 06:00:00 | 4516.07000 | 4521.74000 | 4516.07000 | 4520.15000 | 84.6450 | 382508.9000 | 4518.97991 2014-02-10 06:01:00 | 4518.03000 | 4522.00000 | 4517.86000 | 4521.82000 | 65.7850 | 297338.2000 | 4519.84993 2014-02-10 06:02:00 | 4519.93000 | 4523.00000 | 4518.82000 | 4519.85000 | 108.1649 | 489061.3100 | 4521.43988 2014-02-10 06:03:00 | 4521.83000 | 4522.87000 | 4519.42000 | 4520.30000 | 140.6400 | 635841.8200 | 4521.06000 2014-02-10 06:04:00 | 4522.79000 | 4522.79000 | 4520.09000 | 4520.24000 | 0.7480 | 3381.2200 | 4520.35000 2014-02-10 06:05:00 | 4520.00000 | 4521.00000 | 4519.96000 | 4519.96000 | 3.2780 | 14817.8100 | 4520.38000 2014-02-10 06:06:00 | 4519.79000 | 4523.00000 | 4517.04000 | 4523.00000 | 5.1880 | 23447.8900 | 4519.64000 2014-02-10 06:07:00 | 4517.15000 | 4520.99000 | 4517.00000 | 4519.14000 | 29.0440 | 131265.2200 | 4519.53003 2014-02-10 06:08:00 | 4520.51000 | 4520.99000 | 4518.05000 | 4520.97000 | 73.0229 | 330008.9100 | 4519.25005 2014-02-10 06:09:00 | 4520.95000 | 4520.95000 | 4519.98000 | 4519.98000 | 0.5400 | 2440.8100 | 4520.02000 2014-02-10 06:10:00 | 4519.73000 | 4520.99000 | 4517.23000 | 4520.99000 | 60.1350 | 271769.8000 | 4519.32993 2014-02-10 06:11:00 | 4520.99000 | 4523.00000 | 4517.35000 | 4522.58000 | 110.7119 | 500417.7000 | 4520.00005 2014-02-10 06:12:00 | 4519.52000 | 4523.00000 | 4516.00000 | 4518.39000 | 28.1920 | 127415.6600 | 4519.57001 2014-02-10 06:13:00 | 4518.40000 | 4520.90000 | 4516.00000 | 4518.13000 | 78.9371 | 356688.2700 | 4518.63995 2014-02-10 06:14:00 | 4519.00000 | 4519.00000 | 4518.00000 | 4519.00000 | 3.6400 | 16445.9600 | 4518.12000 2014-02-10 06:15:00 | 4518.10000 | 4518.10000 | 4518.03000 | 4518.03000 | 0.5990 | 2706.3000 | 4518.03000 2014-02-10 06:16:00 | 4518.03000 | 4519.00000 | 4518.03000 | 4519.00000 | 3.8650 | 17463.8500 | 4518.46000 2014-02-10 06:17:00 | 4519.00000 | 4519.00000 | 4515.00000 | 4515.00000 | 30.2320 | 136541.7500 | 4516.46001 2014-02-10 06:18:00 | 4515.00000 | 4518.99000 | 4515.00000 | 4518.99000 | 0.6830 | 3085.0700 | 4516.94000 2014-02-10 06:19:00 | 4519.00000 | 4519.00000 | 4519.00000 | 4519.00000 | 2.8950 | 13082.5100 | 4519.00000 2014-02-10 06:20:00 | 4519.00000 | 4519.01000 | 4518.99000 | 4518.99000 | 3.3990 | 15360.0900 | 4519.00000 2014-02-10 06:21:00 | 4519.99000 | 4519.99000 | 4519.99000 | 4519.99000 | 0.6550 | 2960.5900 | 4519.99000 2014-02-10 06:22:00 | 4519.00000 | 4519.06000 | 4518.99000 | 4519.00000 | 3.4380 | 15536.3800 | 4519.02000 2014-02-10 06:23:00 | 4519.38000 | 4519.38000 | 4519.37000 | 4519.38000 | 1.0600 | 4790.5400 | 4519.38000 2014-02-10 06:24:00 | 4520.00000 | 4521.00000 | 4519.00000 | 4519.41000 | 8.1510 | 36839.2200 | 4519.60000 2014-02-10 06:25:00 | 4520.99000 | 4521.00000 | 4514.99000 | 4515.10000 | 17.3530 | 78377.8000 | 4516.67001 2014-02-10 06:26:00 | 4516.97000 | 4520.99000 | 4515.37000 | 4520.10000 | 100.4139 | 453734.2900 | 4518.64009 2014-02-10 06:27:00 | 4520.00000 | 4523.00000 | 4520.00000 | 4521.04000 | 6.5200 | 29474.9600 | 4520.70000 2014-02-10 06:28:00 | 4520.27000 | 4520.33000 | 4519.93000 | 4520.00000 | 9.9510 | 44979.0900 | 4520.06000 2014-02-10 06:29:00 | 4519.00000 | 4519.01000 | 4518.24000 | 4518.99000 | 7.7340 | 34949.7300 | 4518.97001 2014-02-10 06:30:00 | 4518.99000 | 4518.99000 | 4516.23000 | 4518.89000 | 1.2890 | 5824.2600 | 4518.43000 2014-02-10 06:31:00 | 4519.09000 | 4520.34000 | 4517.33000 | 4518.67000 | 53.3920 | 241271.6900 | 4518.87002 2014-02-10 06:32:00 | 4520.34000 | 4523.00000 | 4518.38000 | 4521.99000 | 81.7360 | 369517.8600 | 4520.86993 2014-02-10 06:33:00 | 4521.99000 | 4523.00000 | 4519.60000 | 4522.11000 | 53.2230 | 240672.2200 | 4521.96004 2014-02-10 06:34:00 | 4519.40000 | 4521.99000 | 4519.40000 | 4520.33000 | 1.0240 | 4628.8300 | 4520.34000 2014-02-10 06:35:00 | 4520.33000 | 4521.99000 | 4520.33000 | 4520.81000 | 6.5530 | 29623.5200 | 4520.60000 2014-02-10 06:36:00 | 4520.33000 | 4520.33000 | 4519.00000 | 4519.00000 | 5.6660 | 25609.7100 | 4519.88999 2014-02-10 06:37:00 | 4520.00000 | 4520.00000 | 4515.10000 | 4518.75000 | 40.4900 | 182932.4300 | 4517.97000 2014-02-10 06:38:00 | 4515.62000 | 4519.96000 | 4515.48000 | 4518.24000 | 120.1221 | 542682.8000 | 4517.76006 2014-02-10 06:39:00 | 4517.15000 | 4519.81000 | 4516.00000 | 4516.23000 | 123.6960 | 558822.7000 | 4517.70989 2014-02-10 06:40:00 | 4517.33000 | 4519.74000 | 4516.07000 | 4517.17000 | 93.8021 | 423750.9200 | 4517.50004 2014-02-10 06:41:00 | 4519.60000 | 4519.90000 | 4517.10000 | 4518.62000 | 11.1480 | 50375.6000 | 4518.80000 2014-02-10 06:42:00 | 4519.01000 | 4519.01000 | 4518.00000 | 4518.00000 | 2.8790 | 13007.5100 | 4518.07000 2014-02-10 06:43:00 | 4518.00000 | 4518.00000 | 4518.00000 | 4518.00000 | 0.8930 | 4034.5700 | 4518.00000 2014-02-10 06:44:00 | 4516.70000 | 4517.99000 | 4516.70000 | 4517.00000 | 0.3100 | 1400.2100 | 4516.80000 2014-02-10 06:45:00 | 4517.99000 | 4517.99000 | 4517.99000 | 4517.99000 | 0.1300 | 587.3400 | 4517.99000 2014-02-10 06:46:00 | . | . | . | . | . | . | . 2014-02-10 06:47:00 | 4517.99000 | 4517.99000 | 4517.99000 | 4517.99000 | 0.4750 | 2146.0500 | 4517.99000 2014-02-10 06:48:00 | 4517.90000 | 4519.99000 | 4516.72000 | 4519.70000 | 67.7800 | 306249.8900 | 4518.29000 2014-02-10 06:49:00 | 4519.99000 | 4519.99000 | 4519.99000 | 4519.99000 | 0.2600 | 1175.2000 | 4519.99000 2014-02-10 06:50:00 | 4519.99000 | 4520.00000 | 4519.99000 | 4520.00000 | 6.4070 | 28959.6200 | 4520.00000 2014-02-10 06:51:00 | 4520.00000 | 4520.00000 | 4519.01000 | 4519.39000 | 0.1030 | 465.5100 | 4519.53000 2014-02-10 06:52:00 | 4519.39000 | 4519.42000 | 4519.39000 | 4519.42000 | 1.0780 | 4871.9100 | 4519.40000 2014-02-10 06:53:00 | 4520.00000 | 4520.00000 | 4520.00000 | 4520.00000 | 2.4900 | 11254.8000 | 4520.00000 2014-02-10 06:54:00 | 4520.00000 | 4521.04000 | 4519.21000 | 4521.04000 | 6.9760 | 31532.2000 | 4520.09999 2014-02-10 06:55:00 | 4521.04000 | 4521.05000 | 4520.62000 | 4520.62000 | 1.5420 | 6971.0000 | 4520.75000 2014-02-10 06:56:00 | 4520.10000 | 4520.10000 | 4520.00000 | 4520.00000 | 2.0400 | 9220.8300 | 4520.01000 2014-02-10 06:57:00 | 4520.43000 | 4520.43000 | 4519.98000 | 4519.98000 | 4.4040 | 19906.4500 | 4520.08000 2014-02-10 06:58:00 | 4519.83000 | 4525.00000 | 4519.50000 | 4524.52000 | 31.0310 | 140372.8200 | 4523.63001 2014-02-10 06:59:00 | 4524.93000 | 4526.00000 | 4519.98000 | 4521.13000 | 100.0411 | 452495.7100 | 4523.10002 2014-02-10 07:00:00 | 4523.52000 | 4523.52000 | 4520.22000 | 4520.22000 | 22.2110 | 100423.3300 | 4521.33000 2014-02-10 07:01:00 | . | . | . | . | . | . | . 2014-02-10 07:02:00 | 4522.01000 | 4523.68000 | 4519.20000 | 4522.73000 | 50.6340 | 228925.0100 | 4521.17005 2014-02-10 07:03:00 | . | . | . | . | . | . | . 2014-02-10 07:04:00 | 4522.00000 | 4525.99000 | 4521.99000 | 4521.99000 | 8.5940 | 38877.9100 | 4523.84001 2014-02-10 07:05:00 | 4520.10000 | 4525.69000 | 4520.00000 | 4520.01000 | 52.6490 | 238185.7000 | 4524.02999 2014-02-10 07:06:00 | 4520.03000 | 4524.10000 | 4520.02000 | 4521.31000 | 54.8870 | 248229.8200 | 4522.55996 2014-02-10 07:07:00 | 4520.07000 | 4523.86000 | 4520.07000 | 4522.38000 | 121.0441 | 547366.2900 | 4522.04011 2014-02-10 07:08:00 | 4521.83000 | 4523.89000 | 4520.50000 | 4520.50000 | 62.2500 | 281506.3100 | 4522.19000 2014-02-10 07:09:00 | 4520.00000 | 4520.53000 | 4520.00000 | 4520.40000 | 6.4790 | 29286.0400 | 4520.15000 2014-02-10 07:10:00 | 4520.01000 | 4520.01000 | 4519.37000 | 4519.96000 | 7.1980 | 32534.5200 | 4519.94000 2014-02-10 07:11:00 | . | . | . | . | . | . | . 2014-02-10 07:12:00 | 4525.00000 | 4525.00000 | 4520.24000 | 4523.13000 | 77.5039 | 350467.3500 | 4521.93007 2014-02-10 07:13:00 | 4520.93000 | 4524.00000 | 4520.39000 | 4523.42000 | 139.3810 | 630247.5100 | 4521.76003 2014-02-10 07:14:00 | 4521.26000 | 4521.28000 | 4521.25000 | 4521.28000 | 2.8990 | 13107.1500 | 4521.26000 2014-02-10 07:15:00 | 4521.31000 | 4521.31000 | 4520.93000 | 4520.93000 | 2.0030 | 9055.8800 | 4521.16000 2014-02-10 07:16:00 | 4521.00000 | 4521.10000 | 4521.00000 | 4521.10000 | 1.0000 | 4521.0800 | 4521.08000 2014-02-10 07:17:00 | 4521.12000 | 4521.15000 | 4518.00000 | 4518.99000 | 11.2410 | 50806.4400 | 4519.74000 2014-02-10 07:18:00 | 4518.01000 | 4522.22000 | 4518.01000 | 4520.98000 | 39.5490 | 178732.5600 | 4519.26999 2014-02-10 07:19:00 | 4520.90000 | 4520.90000 | 4516.00000 | 4517.85000 | 46.9830 | 212298.5400 | 4518.62003 2014-02-10 07:20:00 | 4518.99000 | 4519.88000 | 4516.16000 | 4518.27000 | 41.0660 | 185544.8800 | 4518.20996 2014-02-10 07:21:00 | 4518.26000 | 4520.00000 | 4511.11000 | 4516.84000 | 61.8700 | 279420.2900 | 4516.25000 2014-02-10 07:22:00 | 4517.38000 | 4518.91000 | 4515.28000 | 4518.01000 | 32.6690 | 147540.7600 | 4516.22999 2014-02-10 07:23:00 | 4517.97000 | 4518.94000 | 4514.26000 | 4514.31000 | 20.0340 | 90468.6800 | 4515.76002 2014-02-10 07:24:00 | 4516.34000 | 4516.34000 | 4516.33000 | 4516.34000 | 2.6400 | 11923.1200 | 4516.33000 2014-02-10 07:25:00 | 4516.54000 | 4516.80000 | 4516.54000 | 4516.80000 | 0.7880 | 3559.2000 | 4516.75000 2014-02-10 07:26:00 | 4517.95000 | 4517.95000 | 4516.80000 | 4517.02000 | 1.1600 | 5239.7900 | 4517.06000 2014-02-10 07:27:00 | 4514.03000 | 4518.00000 | 4514.03000 | 4518.00000 | 4.5160 | 20399.0100 | 4517.05000 2014-02-10 07:28:00 | 4516.99000 | 4516.99000 | 4516.99000 | 4516.99000 | 0.0600 | 271.0200 | 4516.99000 2014-02-10 07:29:00 | 4517.99000 | 4518.00000 | 4517.99000 | 4518.00000 | 1.1860 | 5358.3500 | 4518.00000 2014-02-10 07:30:00 | 4517.99000 | 4520.00000 | 4516.36000 | 4516.70000 | 47.1790 | 213165.3600 | 4518.22999 2014-02-10 07:31:00 | 4519.51000 | 4519.51000 | 4517.35000 | 4519.34000 | 33.3650 | 150754.5000 | 4518.33996 2014-02-10 07:32:00 | 4517.30000 | 4518.95000 | 4516.24000 | 4518.95000 | 13.9860 | 63180.5300 | 4517.40999 2014-02-10 07:33:00 | . | . | . | . | . | . | . 2014-02-10 07:34:00 | 4518.55000 | 4518.55000 | 4515.96000 | 4515.96000 | 2.3060 | 10415.3300 | 4516.62000 2014-02-10 07:35:00 | 4515.96000 | 4519.90000 | 4515.65000 | 4516.94000 | 56.6940 | 256098.1600 | 4517.20005 2014-02-10 07:36:00 | 4519.04000 | 4519.04000 | 4516.95000 | 4518.26000 | 5.2780 | 23846.4500 | 4518.08000 2014-02-10 07:37:00 | 4518.99000 | 4518.99000 | 4515.12000 | 4518.91000 | 77.6220 | 350608.4400 | 4516.87003 2014-02-10 07:38:00 | 4515.28000 | 4518.94000 | 4515.07000 | 4516.03000 | 25.3860 | 114682.9400 | 4517.56998 2014-02-10 07:39:00 | 4517.03000 | 4518.90000 | 4515.03000 | 4517.76000 | 90.5281 | 408864.6900 | 4516.43996 2014-02-10 07:40:00 | 4518.63000 | 4519.99000 | 4515.00000 | 4516.49000 | 94.2059 | 425546.1200 | 4517.18992 2014-02-10 07:41:00 | 4516.51000 | 4519.98000 | 4515.00000 | 4516.94000 | 42.7340 | 193028.7600 | 4516.98004 2014-02-10 07:42:00 | 4518.62000 | 4518.69000 | 4515.19000 | 4516.59000 | 89.0060 | 402057.1300 | 4517.18992 2014-02-10 07:43:00 | 4517.77000 | 4518.50000 | 4515.00000 | 4515.09000 | 122.0969 | 551520.1600 | 4517.06992 2014-02-10 07:44:00 | 4517.00000 | 4517.63000 | 4515.00000 | 4517.08000 | 1.3720 | 6197.0700 | 4516.81000 2014-02-10 07:45:00 | . | . | . | . | . | . | . 2014-02-10 07:46:00 | . | . | . | . | . | . | . 2014-02-10 07:47:00 | 4515.08000 | 4515.08000 | 4514.34000 | 4514.35000 | 8.5190 | 38462.1600 | 4514.87000 2014-02-10 07:48:00 | 4514.43000 | 4514.45000 | 4514.43000 | 4514.45000 | 1.0600 | 4785.3100 | 4514.44000 2014-02-10 07:49:00 | 4515.80000 | 4516.00000 | 4514.40000 | 4514.40000 | 1.0710 | 4836.1300 | 4515.53000 2014-02-10 07:50:00 | 4515.93000 | 4516.98000 | 4513.68000 | 4514.42000 | 43.1560 | 194848.6200 | 4514.97996 2014-02-10 07:51:00 | . | . | . | . | . | . | . 2014-02-10 07:52:00 | 4516.79000 | 4516.99000 | 4514.00000 | 4514.00000 | 6.3120 | 28498.8600 | 4515.03000 2014-02-10 07:53:00 | 4516.92000 | 4516.92000 | 4516.55000 | 4516.55000 | 0.0240 | 108.4000 | 4516.73000 2014-02-10 07:54:00 | 4515.99000 | 4516.05000 | 4515.98000 | 4516.05000 | 1.6760 | 7568.8000 | 4515.99000 2014-02-10 07:55:00 | 4516.04000 | 4516.06000 | 4514.10000 | 4515.98000 | 2.8810 | 13009.7200 | 4515.70000 2014-02-10 07:56:00 | 4515.76000 | 4516.98000 | 4513.10000 | 4515.93000 | 9.0020 | 40642.8400 | 4514.87000 2014-02-10 07:57:00 | 4515.91000 | 4515.91000 | 4509.99000 | 4509.99000 | 12.3250 | 55616.2800 | 4512.47999 2014-02-10 07:58:00 | 4506.48000 | 4512.39000 | 4505.42000 | 4512.39000 | 81.9370 | 369360.4400 | 4507.85995 2014-02-10 07:59:00 | 4510.21000 | 4516.99000 | 4508.16000 | 4508.16000 | 67.7850 | 305847.4200 | 4512.01993 2014-02-10 08:00:00 | 4509.98000 | 4509.98000 | 4501.00000 | 4504.52000 | 30.8340 | 138863.0100 | 4503.57003 2014-02-10 08:01:00 | 4504.52000 | 4504.54000 | 4500.00000 | 4500.90000 | 106.3250 | 478640.1600 | 4501.66988 2014-02-10 08:02:00 | 4500.00000 | 4500.91000 | 4499.18000 | 4499.18000 | 10.0090 | 45042.3600 | 4500.19000 2014-02-10 08:03:00 | 4499.99000 | 4500.00000 | 4499.99000 | 4500.00000 | 12.5910 | 56659.5000 | 4500.00000 2014-02-10 08:04:00 | 4500.00000 | 4503.90000 | 4500.00000 | 4502.22000 | 58.0050 | 261124.8000 | 4501.75994 2014-02-10 08:05:00 | 4500.51000 | 4501.97000 | 4499.11000 | 4499.96000 | 2.9350 | 13209.0800 | 4500.54000 2014-02-10 08:06:00 | 4499.90000 | 4501.00000 | 4499.10000 | 4501.00000 | 5.2590 | 23664.7500 | 4499.86000 2014-02-10 08:07:00 | 4501.00000 | 4503.00000 | 4498.89000 | 4498.89000 | 43.2260 | 194538.5400 | 4500.49996 2014-02-10 08:08:00 | 4498.00000 | 4498.01000 | 4497.25000 | 4497.25000 | 1.1850 | 5329.8300 | 4497.75000 2014-02-10 08:09:00 | 4496.90000 | 4501.29000 | 4496.25000 | 4499.00000 | 25.7590 | 115878.0400 | 4498.54999 2014-02-10 08:10:00 | 4499.79000 | 4501.97000 | 4497.84000 | 4500.04000 | 183.0639 | 823730.6800 | 4499.69016 2014-02-10 08:11:00 | 4498.12000 | 4499.99000 | 4497.92000 | 4497.92000 | 2.5140 | 11308.7000 | 4498.29000 2014-02-10 08:12:00 | 4496.00000 | 4497.82000 | 4492.00000 | 4497.01000 | 25.5630 | 114909.6700 | 4495.16002 2014-02-10 08:13:00 | 4497.80000 | 4497.80000 | 4492.91000 | 4497.74000 | 68.7870 | 309221.7300 | 4495.34995 2014-02-10 08:14:00 | 4497.74000 | 4499.37000 | 4493.17000 | 4499.37000 | 104.6829 | 470577.0100 | 4495.26007 2014-02-10 08:15:00 | 4497.65000 | 4498.59000 | 4482.00000 | 4494.80000 | 107.2179 | 481779.4100 | 4493.45995 2014-02-10 08:16:00 | 4497.17000 | 4497.99000 | 4490.00000 | 4497.99000 | 130.6449 | 587374.3300 | 4495.95985 2014-02-10 08:17:00 | 4495.00000 | 4495.00000 | 4492.98000 | 4494.99000 | 2.9620 | 13309.5700 | 4493.44000 2014-02-10 08:18:00 | 4494.99000 | 4495.00000 | 4492.99000 | 4494.99000 | 10.8550 | 48775.4900 | 4493.36999 2014-02-10 08:19:00 | 4494.99000 | 4495.00000 | 4494.99000 | 4495.00000 | 1.0650 | 4787.1700 | 4495.00000 2014-02-10 08:20:00 | 4495.00000 | 4495.00000 | 4493.00000 | 4493.00000 | 8.0500 | 36178.0800 | 4494.17000 2014-02-10 08:21:00 | 4492.84000 | 4494.98000 | 4491.50000 | 4494.37000 | 120.8659 | 543089.3700 | 4493.31989 2014-02-10 08:22:00 | 4494.99000 | 4495.00000 | 4493.99000 | 4493.99000 | 9.8510 | 44273.2700 | 4494.29000 2014-02-10 08:23:00 | 4494.00000 | 4494.00001 | 4493.97000 | 4493.97000 | 16.8340 | 75651.9600 | 4494.00001 2014-02-10 08:24:00 | 4493.99000 | 4494.00000 | 4493.08000 | 4493.08000 | 23.2220 | 104359.4600 | 4493.99001 2014-02-10 08:25:00 | 4493.99000 | 4500.78000 | 4493.94000 | 4495.83000 | 37.4810 | 168533.5500 | 4496.51001 2014-02-10 08:26:00 | 4495.09000 | 4499.45000 | 4495.09000 | 4495.84000 | 17.6030 | 79169.2800 | 4497.49001 2014-02-10 08:27:00 | 4495.72000 | 4497.96000 | 4494.81000 | 4494.81000 | 16.4210 | 73834.9500 | 4496.37000 2014-02-10 08:28:00 | 4494.93000 | 4498.00000 | 4494.87000 | 4497.94000 | 4.3780 | 19687.9900 | 4497.03000 2014-02-10 08:29:00 | 4497.90000 | 4499.81000 | 4495.10000 | 4497.80000 | 7.8640 | 35365.6300 | 4497.16001 2014-02-10 08:30:00 | 4497.80000 | 4500.15000 | 4495.02000 | 4495.11000 | 72.1590 | 324554.5500 | 4497.76998 2014-02-10 08:31:00 | 4495.00000 | 4495.18000 | 4494.00000 | 4494.99000 | 5.5590 | 24986.2800 | 4494.74000 2014-02-10 08:32:00 | 4494.01000 | 4495.00000 | 4493.98000 | 4495.00000 | 10.5700 | 47502.0400 | 4494.04000 2014-02-10 08:33:00 | 4494.99000 | 4495.24000 | 4494.99000 | 4495.24000 | 1.3300 | 5978.4000 | 4495.04000 2014-02-10 08:34:00 | 4495.12000 | 4498.33000 | 4495.12000 | 4496.99000 | 33.2710 | 149609.7000 | 4496.70001 2014-02-10 08:35:00 | 4495.19000 | 4495.26000 | 4493.30000 | 4495.26000 | 3.9420 | 17715.1700 | 4493.96000 2014-02-10 08:36:00 | 4495.00000 | 4495.00000 | 4492.94000 | 4493.01000 | 10.7260 | 48192.1700 | 4493.01999 2014-02-10 08:37:00 | 4494.04000 | 4494.04000 | 4492.00000 | 4492.00000 | 7.1810 | 32265.9900 | 4493.24000 2014-02-10 08:38:00 | 4491.97000 | 4491.97000 | 4490.00000 | 4490.00000 | 5.8690 | 26352.5600 | 4490.13000 2014-02-10 08:39:00 | 4490.23000 | 4493.05000 | 4490.21000 | 4493.05000 | 2.8580 | 12836.3300 | 4491.37000 2014-02-10 08:40:00 | 4493.05000 | 4495.26000 | 4493.03000 | 4495.25000 | 13.1330 | 59032.3400 | 4494.96001 2014-02-10 08:41:00 | 4495.25000 | 4495.26000 | 4494.99000 | 4495.21000 | 5.2920 | 23788.4300 | 4495.17000 2014-02-10 08:42:00 | 4495.25000 | 4495.26000 | 4495.10000 | 4495.10000 | 3.5300 | 15868.1800 | 4495.23000 2014-02-10 08:43:00 | 4494.13000 | 4495.26000 | 4493.43000 | 4493.43000 | 4.6910 | 21083.8600 | 4494.53000 2014-02-10 08:44:00 | 4493.43000 | 4495.26000 | 4493.43000 | 4495.26000 | 5.0570 | 22729.2800 | 4494.62000 2014-02-10 08:45:00 | 4495.26000 | 4495.26000 | 4495.00000 | 4495.26000 | 49.1170 | 220793.6100 | 4495.25997 2014-02-10 08:46:00 | 4498.00000 | 4500.00000 | 4495.53000 | 4500.00000 | 120.7150 | 542932.4100 | 4497.63986 2014-02-10 08:47:00 | 4499.01000 | 4503.60000 | 4495.95000 | 4503.60000 | 36.8580 | 165796.4000 | 4498.24998 2014-02-10 08:48:00 | 4503.79000 | 4509.00000 | 4500.57000 | 4509.00000 | 72.9581 | 328762.8600 | 4506.18997 2014-02-10 08:49:00 | 4507.75000 | 4508.87000 | 4504.50000 | 4505.02000 | 121.4971 | 547542.6100 | 4506.62992 2014-02-10 08:50:00 | 4504.00000 | 4504.00000 | 4501.96000 | 4502.88000 | 6.2190 | 28003.3100 | 4502.86000 2014-02-10 08:51:00 | 4502.88000 | 4505.86000 | 4501.90000 | 4503.91000 | 8.0440 | 36224.3600 | 4503.28001 2014-02-10 08:52:00 | 4503.90000 | 4503.90000 | 4500.00000 | 4500.00000 | 10.4870 | 47196.6500 | 4500.48999 2014-02-10 08:53:00 | 4500.07000 | 4504.37000 | 4497.60000 | 4497.60000 | 124.4139 | 560151.3300 | 4502.32011 2014-02-10 08:54:00 | 4497.54000 | 4500.03000 | 4495.56000 | 4500.03000 | 109.6899 | 493362.0800 | 4497.79000 2014-02-10 08:55:00 | 4500.03000 | 4504.00000 | 4500.01000 | 4503.97000 | 35.3420 | 159121.2700 | 4502.33002 2014-02-10 08:56:00 | 4503.71000 | 4504.09000 | 4502.98000 | 4504.00000 | 11.4000 | 51341.6800 | 4503.66000 2014-02-10 08:57:00 | 4505.00000 | 4505.00000 | 4505.00000 | 4505.00000 | 1.1400 | 5135.7000 | 4505.00000 2014-02-10 08:58:00 | 4504.10000 | 4505.00000 | 4496.98000 | 4499.98000 | 44.9840 | 202447.2200 | 4500.43004 2014-02-10 08:59:00 | 4499.02000 | 4502.33000 | 4495.00000 | 4496.91000 | 88.1859 | 396707.9100 | 4498.53992 2014-02-10 09:00:00 | 4497.65000 | 4498.18000 | 4495.17000 | 4495.17000 | 8.5990 | 38667.3800 | 4496.73000 2014-02-10 09:01:00 | 4496.99000 | 4496.99000 | 4496.99000 | 4496.99000 | 0.2700 | 1214.1900 | 4496.99000 2014-02-10 09:02:00 | 4496.99000 | 4498.22000 | 4496.99000 | 4498.22000 | 1.0810 | 4861.5000 | 4497.23000 2014-02-10 09:03:00 | 4497.48000 | 4498.86000 | 4496.99000 | 4496.99000 | 8.1910 | 36838.5900 | 4497.45000 2014-02-10 09:04:00 | 4496.99000 | 4497.44000 | 4496.99000 | 4497.44000 | 2.9510 | 13271.2200 | 4497.20000 2014-02-10 09:05:00 | 4497.51000 | 4500.13000 | 4497.51000 | 4500.13000 | 3.2680 | 14704.9900 | 4499.69000 2014-02-10 09:06:00 | 4500.24000 | 4500.25000 | 4499.00000 | 4500.08000 | 3.7810 | 17014.7100 | 4500.05000 2014-02-10 09:07:00 | 4500.08000 | 4500.08000 | 4497.50000 | 4497.50000 | 2.9830 | 13421.3500 | 4499.28000 2014-02-10 09:08:00 | 4497.50000 | 4497.50000 | 4496.67000 | 4496.99000 | 14.7560 | 66357.8500 | 4497.00999 2014-02-10 09:09:00 | 4497.45000 | 4497.45000 | 4496.99000 | 4496.99000 | 6.5000 | 29231.4000 | 4497.14000 2014-02-10 09:10:00 | 4499.37000 | 4499.89000 | 4496.82000 | 4497.00000 | 82.5079 | 371110.7300 | 4497.87996 2014-02-10 09:11:00 | 4496.99000 | 4496.99000 | 4496.99000 | 4496.99000 | 1.5300 | 6880.3900 | 4496.99000 2014-02-10 09:12:00 | 4496.99000 | 4499.72000 | 4496.99000 | 4497.08000 | 6.0950 | 27417.7000 | 4498.38999 2014-02-10 09:13:00 | 4499.89000 | 4499.89000 | 4497.10000 | 4497.24000 | 1.0120 | 4551.1700 | 4497.21000 2014-02-10 09:14:00 | 4497.53000 | 4497.54000 | 4497.01000 | 4497.01000 | 1.3480 | 6062.5000 | 4497.41000 2014-02-10 09:15:00 | 4497.01000 | 4500.00000 | 4497.01000 | 4497.05000 | 12.9040 | 58063.5600 | 4499.66001 2014-02-10 09:16:00 | 4498.88000 | 4500.33000 | 4497.86000 | 4500.33000 | 7.3560 | 33093.5500 | 4498.84999 2014-02-10 09:17:00 | 4499.60000 | 4500.99000 | 4499.60000 | 4500.99000 | 2.4810 | 11166.6200 | 4500.85000 2014-02-10 09:18:00 | 4501.00000 | 4501.00000 | 4500.10000 | 4500.99000 | 3.7690 | 16963.0900 | 4500.69000 2014-02-10 09:19:00 | 4500.99000 | 4501.00000 | 4500.20000 | 4501.00000 | 1.0010 | 4505.4900 | 4500.98000 2014-02-10 09:20:00 | 4501.00000 | 4501.01000 | 4501.00000 | 4501.01000 | 10.2500 | 46135.2500 | 4501.00000 2014-02-10 09:21:00 | 4501.01000 | 4502.00000 | 4501.00000 | 4501.00000 | 7.0250 | 31622.9300 | 4501.47999 2014-02-10 09:22:00 | 4500.14000 | 4500.14000 | 4498.33000 | 4498.33000 | 1.4730 | 6628.1200 | 4499.74000 2014-02-10 09:23:00 | 4498.94000 | 4498.94000 | 4498.94000 | 4498.94000 | 0.2700 | 1214.7100 | 4498.94000 2014-02-10 09:24:00 | 4499.99000 | 4499.99000 | 4495.90000 | 4497.79000 | 11.8000 | 53081.7700 | 4498.45000 2014-02-10 09:25:00 | 4497.01000 | 4497.68000 | 4496.93000 | 4497.00000 | 5.8300 | 26217.5800 | 4497.01000 2014-02-10 09:26:00 | 4496.92000 | 4496.92000 | 4496.00000 | 4496.00000 | 9.2000 | 41364.5500 | 4496.15000 2014-02-10 09:27:00 | 4496.00000 | 4496.02000 | 4496.00000 | 4496.01000 | 6.2020 | 27884.2100 | 4496.00000 2014-02-10 09:28:00 | 4496.00000 | 4496.00000 | 4493.01000 | 4495.01000 | 5.1270 | 23047.6400 | 4495.35000 2014-02-10 09:29:00 | 4493.00000 | 4495.41000 | 4493.00000 | 4495.41000 | 2.0330 | 9136.3000 | 4494.00000 2014-02-10 09:30:00 | 4495.41000 | 4495.41000 | 4493.10000 | 4493.12000 | 2.3660 | 10635.4400 | 4495.11000 2014-02-10 09:31:00 | 4493.00000 | 4494.80000 | 4490.29000 | 4492.95000 | 32.9650 | 148080.9000 | 4492.05996 2014-02-10 09:32:00 | 4492.31000 | 4500.00000 | 4490.76000 | 4495.48000 | 67.3569 | 302925.7200 | 4497.31995 2014-02-10 09:33:00 | 4494.27000 | 4494.27000 | 4485.00000 | 4486.19000 | 69.1629 | 310637.7400 | 4491.39005 2014-02-10 09:34:00 | 4485.01000 | 4490.14000 | 4478.00000 | 4478.00000 | 44.7890 | 200896.1700 | 4485.38999 2014-02-10 09:35:00 | 4481.01000 | 4481.01000 | 4475.26000 | 4477.63000 | 46.6470 | 208855.8800 | 4477.36997 2014-02-10 09:36:00 | 4479.00000 | 4479.00000 | 4474.98000 | 4475.15000 | 24.5110 | 109716.9700 | 4476.23001 2014-02-10 09:37:00 | 4475.00000 | 4478.56000 | 4474.50000 | 4477.21000 | 63.5750 | 284596.7000 | 4476.54993 2014-02-10 09:38:00 | 4477.35000 | 4478.52000 | 4475.01000 | 4477.17000 | 91.4429 | 409356.1900 | 4476.63006 2014-02-10 09:39:00 | 4477.69000 | 4481.02000 | 4475.98000 | 4481.01000 | 17.4680 | 78225.6300 | 4478.21999 2014-02-10 09:40:00 | 4481.01000 | 4481.01000 | 4477.11000 | 4479.87000 | 55.0020 | 246386.5700 | 4479.59002 2014-02-10 09:41:00 | 4479.87000 | 4479.87000 | 4479.10000 | 4479.87000 | 5.2900 | 23695.2400 | 4479.25000 2014-02-10 09:42:00 | 4479.87000 | 4479.87000 | 4479.87000 | 4479.87000 | 2.5000 | 11199.6800 | 4479.87000 2014-02-10 09:43:00 | 4479.87000 | 4479.87000 | 4479.87000 | 4479.87000 | 1.5060 | 6746.6800 | 4479.87000 2014-02-10 09:44:00 | 4479.87000 | 4479.87000 | 4479.87000 | 4479.87000 | 3.0230 | 13542.6500 | 4479.87000 2014-02-10 09:45:00 | 4479.87000 | 4481.00000 | 4479.81000 | 4479.81000 | 3.5130 | 15737.9300 | 4479.91000 2014-02-10 09:46:00 | 4478.06000 | 4478.06000 | 4476.01000 | 4477.99000 | 3.6230 | 16220.6100 | 4477.12000 2014-02-10 09:47:00 | 4477.99000 | 4478.00000 | 4475.38000 | 4475.38000 | 12.2120 | 54673.1200 | 4477.00001 2014-02-10 09:48:00 | 4476.40000 | 4476.40000 | 4475.00000 | 4475.93000 | 12.5420 | 56127.6300 | 4475.17001 2014-02-10 09:49:00 | 4475.00000 | 4476.40000 | 4475.00000 | 4475.71000 | 2.8690 | 12840.9600 | 4475.76000 2014-02-10 09:50:00 | 4476.37000 | 4476.50000 | 4475.00000 | 4476.50000 | 11.0260 | 49346.2500 | 4475.43999 2014-02-10 09:51:00 | 4475.00000 | 4476.46000 | 4475.00000 | 4475.00000 | 1.9400 | 8682.3300 | 4475.43000 2014-02-10 09:52:00 | 4476.45000 | 4477.91000 | 4474.98000 | 4474.98000 | 10.0420 | 44947.9800 | 4476.00000 2014-02-10 09:53:00 | 4474.94000 | 4477.91000 | 4474.32000 | 4475.00000 | 12.5500 | 56162.6800 | 4475.11000 2014-02-10 09:54:00 | 4475.00000 | 4477.90000 | 4470.01000 | 4471.11000 | 47.5380 | 212702.3200 | 4474.35998 2014-02-10 09:55:00 | 4471.12000 | 4477.59000 | 4471.12000 | 4475.89000 | 40.5680 | 181480.5700 | 4473.48998 2014-02-10 09:56:00 | 4475.89000 | 4476.16000 | 4474.18000 | 4475.86000 | 29.4070 | 131587.7400 | 4474.70998 2014-02-10 09:57:00 | 4475.91000 | 4480.01000 | 4474.43000 | 4475.90000 | 56.0840 | 251163.8500 | 4478.35005 2014-02-10 09:58:00 | 4475.91000 | 4477.05000 | 4472.67000 | 4474.76000 | 21.9780 | 98365.3300 | 4475.62999 2014-02-10 09:59:00 | 4473.99000 | 4480.61000 | 4472.26000 | 4478.39000 | 19.7180 | 88244.3400 | 4475.31999 2014-02-10 10:00:00 | 4475.70000 | 4481.02000 | 4475.33000 | 4481.02000 | 41.5070 | 185858.8800 | 4477.76997 2014-02-10 10:01:00 | 4476.72000 | 4481.02000 | 4476.72000 | 4481.02000 | 26.1540 | 117163.9700 | 4479.77002 2014-02-10 10:02:00 | 4481.02000 | 4485.00000 | 4479.84000 | 4485.00000 | 31.9570 | 143275.9700 | 4483.39998 2014-02-10 10:03:00 | 4484.92000 | 4488.00000 | 4483.12000 | 4485.08000 | 12.9090 | 57906.3800 | 4485.74000 2014-02-10 10:04:00 | 4485.27000 | 4488.00000 | 4485.09000 | 4488.00000 | 11.8880 | 53332.6200 | 4486.25999 2014-02-10 10:05:00 | 4489.00000 | 4491.22000 | 4475.00000 | 4486.22000 | 47.0970 | 211276.0000 | 4485.97997 2014-02-10 10:06:00 | 4488.41000 | 4488.41000 | 4477.80000 | 4484.03000 | 49.1190 | 220186.2200 | 4482.70999 2014-02-10 10:07:00 | 4478.89000 | 4483.36000 | 4475.01000 | 4475.01000 | 35.0370 | 156967.0700 | 4480.03998 2014-02-10 10:08:00 | 4475.00000 | 4478.53000 | 4471.10000 | 4472.99000 | 32.0680 | 143513.3200 | 4475.27999 2014-02-10 10:09:00 | 4472.01000 | 4475.51000 | 4470.00000 | 4470.00000 | 28.5910 | 127848.4600 | 4471.63001 2014-02-10 10:10:00 | 4473.99000 | 4474.56000 | 4465.00000 | 4474.22000 | 44.7600 | 200049.4900 | 4469.38000 2014-02-10 10:11:00 | 4467.11000 | 4467.11000 | 4465.00000 | 4465.00000 | 11.5830 | 51722.6500 | 4465.39001 2014-02-10 10:12:00 | 4465.00000 | 4465.11000 | 4444.99000 | 4445.00000 | 104.5970 | 465754.8200 | 4452.84993 2014-02-10 10:13:00 | 4445.00000 | 4450.00000 | 4440.00000 | 4440.00000 | 41.0780 | 182498.7600 | 4442.73998 2014-02-10 10:14:00 | 4443.72000 | 4445.00000 | 4430.00000 | 4430.00000 | 170.7342 | 757368.2200 | 4435.95016 2014-02-10 10:15:00 | 4430.00000 | 4438.00000 | 4420.00000 | 4435.00000 | 52.8499 | 234023.2500 | 4428.07000 2014-02-10 10:16:00 | 4438.00000 | 4440.00000 | 4418.00000 | 4420.00000 | 33.9070 | 150139.3800 | 4427.97998 2014-02-10 10:17:00 | 4429.00000 | 4429.00000 | 4410.00000 | 4412.00000 | 89.7980 | 396596.5500 | 4416.53996 2014-02-10 10:18:00 | 4411.00000 | 4440.00000 | 4400.00000 | 4400.00000 | 152.4569 | 671568.2500 | 4404.96989 2014-02-10 10:19:00 | 4401.22000 | 4412.36000 | 4385.02000 | 4385.03000 | 220.5209 | 970234.7000 | 4399.74005 2014-02-10 10:20:00 | 4388.00000 | 4390.00000 | 4360.00000 | 4370.43000 | 78.2360 | 342506.3300 | 4377.85993 2014-02-10 10:21:00 | 4371.00000 | 4384.81000 | 4350.00000 | 4384.64000 | 115.9069 | 505897.5500 | 4364.68992 2014-02-10 10:22:00 | 4384.62000 | 4390.00000 | 4362.82000 | 4369.32000 | 77.6990 | 339996.1200 | 4375.80998 2014-02-10 10:23:00 | 4368.65000 | 4391.00000 | 4365.01000 | 4370.98000 | 89.7460 | 392224.8300 | 4370.38992 2014-02-10 10:24:00 | 4380.00000 | 4395.43000 | 4371.27000 | 4385.77000 | 50.1280 | 219465.9300 | 4378.10998 2014-02-10 10:25:00 | 4393.01000 | 4397.64000 | 4375.11000 | 4377.49000 | 110.8299 | 485858.2800 | 4383.82000 2014-02-10 10:26:00 | 4379.39000 | 4379.99000 | 4360.00000 | 4378.00000 | 64.3160 | 281260.2100 | 4373.09994 2014-02-10 10:27:00 | 4370.39000 | 4375.00000 | 4349.00000 | 4359.99000 | 94.2110 | 410921.8800 | 4361.72002 2014-02-10 10:28:00 | 4360.00000 | 4360.00000 | 4321.00000 | 4322.00000 | 57.1141 | 248293.6400 | 4347.33005 2014-02-10 10:29:00 | 4323.00000 | 4325.00000 | 4317.00000 | 4320.04000 | 66.2840 | 286370.1300 | 4320.35006 2014-02-10 10:30:00 | 4320.05000 | 4320.06000 | 4300.00000 | 4300.03000 | 151.4491 | 652076.3700 | 4305.57997 2014-02-10 10:31:00 | 4301.11000 | 4301.11000 | 4250.01000 | 4279.00000 | 255.1669 | 1096515.8400 | 4297.24981 2014-02-10 10:32:00 | 4264.31000 | 4304.99000 | 4249.99000 | 4288.00000 | 170.6132 | 730028.1100 | 4278.85013 2014-02-10 10:33:00 | 4281.01000 | 4287.97000 | 4270.00000 | 4270.00000 | 88.9311 | 380398.2000 | 4277.45002 2014-02-10 10:34:00 | 4261.00000 | 4276.00000 | 4250.00000 | 4276.00000 | 95.1271 | 405345.9300 | 4261.09993 2014-02-10 10:35:00 | 4280.00000 | 4284.99000 | 4251.00000 | 4273.45000 | 84.8340 | 361926.3700 | 4266.29008 2014-02-10 10:36:00 | 4275.99000 | 4300.00000 | 4260.00000 | 4293.13000 | 127.0251 | 543965.8800 | 4282.34985 2014-02-10 10:37:00 | 4292.91000 | 4295.00000 | 4285.00000 | 4293.01000 | 63.1491 | 270983.3700 | 4291.16999 2014-02-10 10:38:00 | 4292.00000 | 4300.00000 | 4280.00000 | 4293.00000 | 77.7139 | 333702.8600 | 4293.99007 2014-02-10 10:39:00 | 4293.00000 | 4295.00000 | 4263.00000 | 4288.00000 | 52.4050 | 224522.5500 | 4284.36994 2014-02-10 10:40:00 | 4288.00000 | 4292.39000 | 4270.99000 | 4271.02000 | 79.3229 | 339653.6800 | 4281.91005 2014-02-10 10:41:00 | 4280.38000 | 4280.39000 | 4259.99000 | 4260.00000 | 78.0910 | 333579.9200 | 4271.68002 2014-02-10 10:42:00 | 4275.00000 | 4278.00000 | 4233.99000 | 4240.00000 | 147.0301 | 626423.2200 | 4260.51000 2014-02-10 10:43:00 | 4259.40000 | 4259.40000 | 4220.00000 | 4224.99000 | 111.9810 | 473981.0200 | 4232.69003 2014-02-10 10:44:00 | 4220.01000 | 4225.30000 | 4149.99000 | 4149.99000 | 266.8703 | 1120940.6000 | 4200.32002 2014-02-10 10:45:00 | 4149.99000 | 4150.00000 | 4102.27000 | 4105.99000 | 126.4400 | 520956.8700 | 4120.19000 2014-02-10 10:46:00 | 4102.29000 | 4110.00000 | 4021.18000 | 4032.05000 | 143.8899 | 586847.6800 | 4078.45000 2014-02-10 10:47:00 | 4031.99000 | 4049.39000 | 4010.10000 | 4012.35000 | 128.4519 | 515861.4500 | 4015.99006 2014-02-10 10:48:00 | 4012.38000 | 4013.00000 | 4002.00000 | 4005.00000 | 98.6241 | 395321.8900 | 4008.37010 2014-02-10 10:49:00 | 4005.02000 | 4121.44000 | 4005.01000 | 4051.01000 | 102.6751 | 416463.4900 | 4056.12988 2014-02-10 10:50:00 | 4051.72000 | 4079.00000 | 4051.00000 | 4055.00000 | 86.3800 | 350529.0800 | 4057.99000 2014-02-10 10:51:00 | 4069.34000 | 4079.00000 | 4000.00000 | 4037.09000 | 216.2638 | 874925.4100 | 4045.64020 2014-02-10 10:52:00 | 4015.63000 | 4049.99000 | 3980.00000 | 3989.00000 | 147.9001 | 591321.0500 | 3998.11001 2014-02-10 10:53:00 | 3980.00000 | 3988.99000 | 3864.00000 | 3893.18000 | 110.7809 | 436002.6200 | 3935.72003 2014-02-10 10:54:00 | 3864.00000 | 3864.00000 | 3838.00000 | 3838.00000 | 116.9101 | 450134.4500 | 3850.26000 2014-02-10 10:55:00 | 3838.02000 | 3838.02000 | 3700.00000 | 3707.19000 | 108.7410 | 407879.9200 | 3750.93003 2014-02-10 10:56:00 | 3705.35000 | 3713.00000 | 3600.00000 | 3640.00000 | 188.2429 | 689159.0500 | 3661.01015 2014-02-10 10:57:00 | 3648.75000 | 3648.75000 | 3555.58000 | 3580.00000 | 99.4421 | 358199.4400 | 3602.09006 2014-02-10 10:58:00 | 3569.72000 | 3580.00000 | 3497.23000 | 3500.00000 | 221.8653 | 783413.0200 | 3531.02971 2014-02-10 10:59:00 | 3499.98000 | 3545.60000 | 3399.99000 | 3399.99000 | 136.2742 | 473618.2300 | 3475.48016 2014-02-10 11:00:00 | 3399.98000 | 3700.00000 | 3370.04000 | 3700.00000 | 123.3901 | 435018.0000 | 3525.55000 2014-02-10 11:01:00 | 3700.02000 | 3900.00000 | 3700.00000 | 3748.99000 | 228.0529 | 866017.0900 | 3797.44017 2014-02-10 11:02:00 | 3798.00000 | 3832.99000 | 3781.00000 | 3789.99000 | 208.2138 | 791680.8000 | 3802.25021 2014-02-10 11:03:00 | 3781.03000 | 3798.97000 | 3711.00000 | 3712.01000 | 59.5920 | 224762.5000 | 3771.69003 2014-02-10 11:04:00 | 3723.00000 | 3771.00000 | 3600.00000 | 3600.00000 | 188.7729 | 691399.8300 | 3662.60015 2014-02-10 11:05:00 | 3583.23000 | 3583.23000 | 3583.23000 | 3583.23000 | 0.6000 | 2149.9400 | 3583.23000 2014-02-10 11:06:00 | 3583.54000 | 3583.54000 | 3573.82000 | 3573.82000 | 1.3860 | 4964.9800 | 3582.24000 2014-02-10 11:07:00 | 3640.40000 | 3659.01000 | 3600.24000 | 3618.50000 | 33.9500 | 123315.8400 | 3632.28000 2014-02-10 11:08:00 | 3617.58000 | 3791.36000 | 3611.50000 | 3767.54000 | 67.5729 | 247245.9500 | 3658.95005 2014-02-10 11:09:00 | 3545.60000 | 3800.00000 | 3545.60000 | 3757.00000 | 146.0500 | 537534.1200 | 3680.48000 2014-02-10 11:10:00 | 3760.00000 | 3799.00000 | 3721.00000 | 3790.66000 | 126.8931 | 478635.7800 | 3771.96010 2014-02-10 11:11:00 | 3780.00000 | 3796.00000 | 3760.01000 | 3791.00000 | 101.0551 | 381918.5100 | 3779.30987 2014-02-10 11:12:00 | 3791.01000 | 3794.00000 | 3760.11000 | 3780.00000 | 90.7220 | 343234.9800 | 3783.37005 2014-02-10 11:13:00 | 3788.00000 | 3909.71000 | 3780.00000 | 3900.00000 | 193.5492 | 741496.8100 | 3831.04996 2014-02-10 11:14:00 | 3900.00000 | 4050.00000 | 3900.00000 | 4050.00000 | 214.6270 | 857507.6500 | 3995.33984 2014-02-10 11:15:00 | 4020.01000 | 4120.00000 | 4009.00000 | 4100.10000 | 248.5710 | 1008477.4600 | 4057.10006 2014-02-10 11:16:00 | 4100.00000 | 4120.00000 | 3920.00000 | 3932.53000 | 301.8260 | 1224520.2600 | 4057.03971 2014-02-10 11:17:00 | 3940.00000 | 4010.00000 | 3818.69000 | 3867.85000 | 181.8530 | 710590.6000 | 3907.50014 2014-02-10 11:18:00 | 3856.88000 | 3971.65000 | 3856.88000 | 3950.00000 | 153.9689 | 602617.1600 | 3913.88996 2014-02-10 11:19:00 | 3926.23000 | 3990.00000 | 3926.10000 | 3970.02000 | 171.2161 | 679365.0500 | 3967.87983 2014-02-10 11:20:00 | 3989.99000 | 4000.00000 | 3930.78000 | 3999.99000 | 252.7321 | 1007994.1700 | 3988.39013 2014-02-10 11:21:00 | 3975.00000 | 3999.99000 | 3970.00000 | 3980.00000 | 158.1760 | 630643.1400 | 3986.96984 2014-02-10 11:22:00 | 3979.99000 | 3990.00000 | 3978.00000 | 3979.99000 | 86.9660 | 346482.9600 | 3984.11991 2014-02-10 11:23:00 | 3979.99000 | 3992.45000 | 3970.00000 | 3992.44000 | 133.0619 | 529864.3500 | 3982.09006 2014-02-10 11:24:00 | 3990.01000 | 4010.99000 | 3989.99000 | 4010.99000 | 113.9869 | 455824.6500 | 3998.91991 2014-02-10 11:25:00 | 4010.00000 | 4047.50000 | 4010.00000 | 4031.73000 | 185.8312 | 749384.7900 | 4032.61006 2014-02-10 11:26:00 | 4032.21000 | 4040.00000 | 4016.41000 | 4025.17000 | 151.3750 | 609585.6100 | 4026.98981 2014-02-10 11:27:00 | 4028.87000 | 4060.00000 | 4025.10000 | 4060.00000 | 212.9238 | 860463.4400 | 4041.18020 2014-02-10 11:28:00 | 4060.00000 | 4100.00000 | 4060.00000 | 4080.00000 | 150.9080 | 616466.8000 | 4085.04993 2014-02-10 11:29:00 | 4080.00000 | 4090.00000 | 4062.00000 | 4078.99000 | 149.0559 | 607510.0000 | 4075.71985 2014-02-10 11:30:00 | 4078.98000 | 4088.42000 | 4040.86000 | 4052.16000 | 266.7020 | 1084991.8200 | 4068.18013 2014-02-10 11:31:00 | 4051.98000 | 4080.00000 | 4051.78000 | 4078.97000 | 146.1591 | 595164.1800 | 4072.02997 2014-02-10 11:32:00 | 4078.00000 | 4110.00000 | 4078.00000 | 4100.00000 | 212.8110 | 871299.2200 | 4094.24005 2014-02-10 11:33:00 | 4103.81000 | 4150.00000 | 4100.18000 | 4149.99000 | 157.7429 | 651640.7900 | 4131.03011 2014-02-10 11:34:00 | 4149.10000 | 4179.00000 | 4149.10000 | 4170.00000 | 148.6711 | 619240.2400 | 4165.17004 2014-02-10 11:35:00 | 4170.89000 | 4180.00000 | 4122.01000 | 4126.46000 | 191.2751 | 795467.3500 | 4158.75978 2014-02-10 11:36:00 | 4139.86000 | 4145.00000 | 4070.00000 | 4100.01000 | 184.7960 | 757209.1600 | 4097.53982 2014-02-10 11:37:00 | 4108.88000 | 4119.78000 | 4072.39000 | 4080.00000 | 201.7599 | 826571.8800 | 4096.80999 2014-02-10 11:38:00 | 4074.76000 | 4089.00000 | 4072.00000 | 4089.00000 | 200.2929 | 817012.9700 | 4079.09014 2014-02-10 11:39:00 | 4084.76000 | 4089.42000 | 4072.00000 | 4085.90000 | 156.8491 | 639823.5800 | 4079.22997 2014-02-10 11:40:00 | 4085.42000 | 4088.99000 | 4080.01000 | 4085.02000 | 104.8099 | 428075.1300 | 4084.30000 2014-02-10 11:41:00 | 4083.12000 | 4105.00000 | 4083.12000 | 4100.00000 | 202.6479 | 830299.2900 | 4097.24990 2014-02-10 11:42:00 | 4100.45000 | 4121.95000 | 4100.00000 | 4109.92000 | 139.5729 | 573392.0100 | 4108.19010 2014-02-10 11:43:00 | 4109.00000 | 4148.99000 | 4107.00000 | 4148.99000 | 105.0450 | 433649.9300 | 4128.22987 2014-02-10 11:44:00 | 4140.01000 | 4149.00000 | 4122.00000 | 4134.00000 | 173.8982 | 718863.7400 | 4133.81992 2014-02-10 11:45:00 | 4134.00000 | 4134.00000 | 4125.00000 | 4125.57000 | 42.9760 | 177432.4700 | 4128.63996 2014-02-10 11:46:00 | 4125.60000 | 4129.96000 | 4125.57000 | 4126.00000 | 80.2400 | 331062.2400 | 4125.90000 2014-02-10 11:47:00 | 4125.99000 | 4125.99000 | 4080.00000 | 4096.71000 | 64.7850 | 266246.4200 | 4109.68992 2014-02-10 11:48:00 | 4089.86000 | 4095.25000 | 4031.54000 | 4053.84000 | 151.9269 | 617997.6600 | 4067.72988 2014-02-10 11:49:00 | 4053.84000 | 4056.42000 | 4000.01000 | 4009.84000 | 184.2362 | 742554.7600 | 4030.44983 2014-02-10 11:50:00 | 4002.70000 | 4039.00000 | 4000.01000 | 4035.00000 | 162.3218 | 651447.7700 | 4013.31007 2014-02-10 11:51:00 | 4038.98000 | 4059.00000 | 4035.00000 | 4048.99000 | 141.7618 | 573293.3700 | 4044.06006 2014-02-10 11:52:00 | 4044.16000 | 4068.72000 | 4044.16000 | 4065.66000 | 120.2191 | 487600.1700 | 4055.92997 2014-02-10 11:53:00 | 4066.18000 | 4099.00000 | 4065.00000 | 4090.41000 | 80.4700 | 328553.2100 | 4082.93000 2014-02-10 11:54:00 | 4072.00000 | 4099.98000 | 4072.00000 | 4094.43000 | 145.1599 | 593856.3200 | 4091.05000 2014-02-10 11:55:00 | 4095.00000 | 4099.99000 | 4092.00000 | 4099.99000 | 56.2710 | 230535.9200 | 4096.89001 2014-02-10 11:56:00 | 4099.99000 | 4102.00000 | 4092.00000 | 4097.47000 | 142.2009 | 582639.6900 | 4097.30003 2014-02-10 11:57:00 | 4092.02000 | 4100.00000 | 4072.00000 | 4096.28000 | 140.9739 | 576393.0000 | 4088.65013 2014-02-10 11:58:00 | 4095.02000 | 4100.00000 | 4080.00000 | 4085.00000 | 113.6960 | 465075.9000 | 4090.51989 2014-02-10 11:59:00 | 4085.00000 | 4085.00000 | 4075.00000 | 4079.25000 | 118.9981 | 485402.6900 | 4079.07994 2014-02-10 12:00:00 | 4078.13000 | 4080.00000 | 4065.60000 | 4065.62000 | 139.4900 | 568261.2000 | 4073.85000 2014-02-10 12:01:00 | 4065.60000 | 4069.99000 | 4043.03000 | 4047.19000 | 246.9118 | 1001308.8600 | 4055.33011 2014-02-10 12:02:00 | 4044.28000 | 4050.00000 | 4040.00000 | 4047.46000 | 115.3420 | 466579.3200 | 4045.18006 2014-02-10 12:03:00 | 4050.00000 | 4090.00000 | 4045.00000 | 4066.12000 | 230.2762 | 937700.5800 | 4072.06978 2014-02-10 12:04:00 | 4066.12000 | 4080.00000 | 4045.12000 | 4050.00000 | 182.4898 | 741507.1000 | 4063.27999 2014-02-10 12:05:00 | 4050.02000 | 4067.97000 | 4045.00000 | 4052.82000 | 169.4001 | 686758.3000 | 4054.06001 2014-02-10 12:06:00 | 4055.10000 | 4060.00000 | 4046.00000 | 4049.00000 | 157.8852 | 639869.1400 | 4052.74981 2014-02-10 12:07:00 | 4049.99000 | 4050.01000 | 4020.00000 | 4023.00000 | 152.5842 | 616391.2900 | 4039.68016 2014-02-10 12:08:00 | 4023.01000 | 4040.01000 | 4015.60000 | 4015.60000 | 197.1191 | 794169.3300 | 4028.87996 2014-02-10 12:09:00 | 4015.60000 | 4017.82000 | 3950.10000 | 3980.00000 | 174.1720 | 695911.1900 | 3995.54009 2014-02-10 12:10:00 | 3960.42000 | 3990.98000 | 3900.00000 | 3932.77000 | 271.8531 | 1069312.6400 | 3933.42022 2014-02-10 12:11:00 | 3921.19000 | 4026.00000 | 3921.19000 | 4000.00000 | 138.7342 | 551770.7500 | 3977.18015 2014-02-10 12:12:00 | 4010.00000 | 4039.99000 | 4000.00000 | 4005.03000 | 176.4160 | 708317.4300 | 4015.03983 2014-02-10 12:13:00 | 4008.06000 | 4039.46000 | 4000.00000 | 4020.00000 | 264.8018 | 1064460.7900 | 4019.84012 2014-02-10 12:14:00 | 4010.07000 | 4030.00000 | 4000.00000 | 4027.99000 | 208.2671 | 835571.8700 | 4012.01985 2014-02-10 12:15:00 | 4005.10000 | 4020.01000 | 3990.00000 | 3995.04000 | 141.1491 | 565231.5800 | 4004.49997 2014-02-10 12:16:00 | 3996.17000 | 4000.00000 | 3980.01000 | 3980.01000 | 180.4189 | 720474.1200 | 3993.33995 2014-02-10 12:17:00 | 3980.00000 | 3990.00000 | 3973.77000 | 3980.00000 | 91.4771 | 364221.4900 | 3981.55993 2014-02-10 12:18:00 | 3980.00000 | 4010.00000 | 3980.00000 | 3982.01000 | 287.0280 | 1145192.9700 | 3989.82986 2014-02-10 12:19:00 | 3983.00000 | 3998.35000 | 3982.02000 | 3987.60000 | 265.4477 | 1058987.7900 | 3989.43985 2014-02-10 12:20:00 | 3984.12000 | 3988.99000 | 3980.99000 | 3983.00000 | 76.6939 | 305474.9100 | 3983.04008 2014-02-10 12:21:00 | 3980.99000 | 3990.00000 | 3963.77000 | 3981.69000 | 66.0490 | 262791.3200 | 3978.72998 2014-02-10 12:22:00 | 3983.99000 | 3999.00000 | 3981.69000 | 3988.00000 | 163.7299 | 653030.2600 | 3988.46000 2014-02-10 12:23:00 | 3986.01000 | 3999.00000 | 3986.01000 | 3999.00000 | 182.9311 | 730709.0500 | 3994.45005 2014-02-10 12:24:00 | 3999.00000 | 4010.00000 | 3985.99000 | 4004.70000 | 171.2719 | 684823.9600 | 3998.46008 2014-02-10 12:25:00 | 4000.10000 | 4004.93000 | 3990.00000 | 3991.01000 | 212.3328 | 848666.6200 | 3996.87015 2014-02-10 12:26:00 | 3994.24000 | 3999.99000 | 3991.00000 | 3992.46000 | 178.3061 | 712361.3000 | 3995.15983 2014-02-10 12:27:00 | 3991.00000 | 3994.80000 | 3990.01000 | 3990.33000 | 53.9510 | 215333.6000 | 3991.28001 2014-02-10 12:28:00 | 3990.04000 | 3994.97000 | 3990.00000 | 3991.10000 | 61.0180 | 243558.7700 | 3991.58997 2014-02-10 12:29:00 | 3991.10000 | 3995.00000 | 3990.00000 | 3990.32000 | 90.1971 | 359993.7000 | 3991.18993 2014-02-10 12:30:00 | 3990.40000 | 3999.81000 | 3990.00000 | 3998.00000 | 204.5640 | 817133.0200 | 3994.51021 2014-02-10 12:31:00 | 3998.00000 | 3998.99000 | 3988.01000 | 3989.01000 | 96.0321 | 383619.5000 | 3994.70005 2014-02-10 12:32:00 | 3990.00000 | 3998.88000 | 3988.00000 | 3989.76000 | 141.2690 | 564139.5700 | 3993.36997 2014-02-10 12:33:00 | 3991.86000 | 3995.00000 | 3985.98000 | 3990.17000 | 160.0460 | 638666.8300 | 3990.51984 2014-02-10 12:34:00 | 3988.18000 | 3994.11000 | 3985.00000 | 3994.11000 | 172.3641 | 687730.9000 | 3989.99018 2014-02-10 12:35:00 | 3994.11000 | 4010.10000 | 3994.11000 | 4004.64000 | 343.6599 | 1375701.4300 | 4003.08999 2014-02-10 12:36:00 | 4009.00000 | 4010.20000 | 4001.99000 | 4010.00000 | 174.9079 | 701085.2400 | 4008.30991 2014-02-10 12:37:00 | 4010.01000 | 4035.00000 | 4007.01000 | 4026.99000 | 98.4920 | 396034.2500 | 4020.98005 2014-02-10 12:38:00 | 4026.99000 | 4034.53000 | 4011.00000 | 4014.99000 | 234.4362 | 943263.5400 | 4023.53978 2014-02-10 12:39:00 | 4018.25000 | 4029.99000 | 4010.00000 | 4025.00000 | 123.0280 | 494193.7200 | 4016.91994 2014-02-10 12:40:00 | 4025.00000 | 4027.00000 | 4010.00000 | 4010.10000 | 202.3348 | 813100.5500 | 4018.58974 2014-02-10 12:41:00 | 4016.08000 | 4022.12000 | 4010.10000 | 4020.04000 | 67.4449 | 271007.1900 | 4018.20008 2014-02-10 12:42:00 | 4022.08000 | 4035.00000 | 4019.99000 | 4035.00000 | 98.7650 | 397917.0600 | 4028.92988 2014-02-10 12:43:00 | 4035.00000 | 4057.00000 | 4035.00000 | 4056.11000 | 87.1369 | 352706.8200 | 4047.72993 2014-02-10 12:44:00 | 4056.10000 | 4080.00000 | 4055.00000 | 4067.91000 | 177.2708 | 720703.3900 | 4065.55004 2014-02-10 12:45:00 | 4066.47000 | 4084.99000 | 4062.02000 | 4080.00000 | 222.9999 | 908893.8900 | 4075.75999 2014-02-10 12:46:00 | 4081.50000 | 4081.50000 | 4073.89000 | 4076.01000 | 81.2090 | 331206.7200 | 4078.44998 2014-02-10 12:47:00 | 4076.01000 | 4080.00000 | 4066.00000 | 4070.00000 | 108.7831 | 442816.9400 | 4070.64008 2014-02-10 12:48:00 | 4066.00000 | 4069.99000 | 4051.43000 | 4051.44000 | 205.3630 | 834104.2500 | 4061.61015 2014-02-10 12:49:00 | 4059.00000 | 4066.00000 | 4036.58000 | 4052.02000 | 119.4640 | 484613.8900 | 4056.57012 2014-02-10 12:50:00 | 4052.02000 | 4062.90000 | 4052.00000 | 4053.00000 | 71.1899 | 288811.8700 | 4056.92000 2014-02-10 12:51:00 | 4053.00000 | 4053.00000 | 4029.01000 | 4029.02000 | 155.1409 | 626801.6600 | 4040.21003 2014-02-10 12:52:00 | 4029.03000 | 4030.00000 | 4025.00000 | 4025.00000 | 159.8920 | 643880.2200 | 4026.97008 2014-02-10 12:53:00 | 4025.00000 | 4025.02000 | 4015.00000 | 4020.00000 | 200.0641 | 804459.9800 | 4021.01021 2014-02-10 12:54:00 | 4015.41000 | 4030.00000 | 4015.41000 | 4026.00000 | 160.5701 | 646076.3500 | 4023.64000 2014-02-10 12:55:00 | 4026.00000 | 4029.00000 | 4020.00000 | 4020.00000 | 152.0962 | 611800.6800 | 4022.45985 2014-02-10 12:56:00 | 4020.21000 | 4023.94000 | 4020.00000 | 4020.68000 | 63.0921 | 253744.2400 | 4021.81003 2014-02-10 12:57:00 | 4023.96000 | 4023.98000 | 4015.03000 | 4019.99000 | 134.3609 | 540269.3400 | 4021.03003 2014-02-10 12:58:00 | 4020.51000 | 4025.01000 | 4020.45000 | 4024.11000 | 11.5610 | 46505.9700 | 4022.66000 2014-02-10 12:59:00 | 4023.00000 | 4024.03000 | 4020.02000 | 4021.00000 | 12.6410 | 50857.2000 | 4023.19000 2014-02-10 13:00:00 | 4020.04000 | 4025.33000 | 4020.00000 | 4023.09000 | 51.2470 | 206158.9000 | 4022.84996 2014-02-10 13:01:00 | 4023.05000 | 4028.95000 | 4023.05000 | 4028.95000 | 4.9590 | 19962.6300 | 4025.54000 2014-02-10 13:02:00 | 4028.94000 | 4029.88000 | 4027.00000 | 4029.85000 | 13.1930 | 53149.0400 | 4028.58001 2014-02-10 13:03:00 | 4029.11000 | 4031.10000 | 4029.00000 | 4031.10000 | 78.6630 | 317008.5700 | 4029.96006 2014-02-10 13:04:00 | 4033.29000 | 4043.79000 | 4032.00000 | 4038.11000 | 144.8571 | 584792.5300 | 4037.02990 2014-02-10 13:05:00 | 4037.00000 | 4046.00000 | 4036.00000 | 4040.00000 | 78.6949 | 317829.9900 | 4038.76010 2014-02-10 13:06:00 | 4040.00000 | 4044.90000 | 4036.01000 | 4044.00000 | 90.9160 | 367325.3800 | 4040.26991 2014-02-10 13:07:00 | 4037.11000 | 4040.01000 | 4037.11000 | 4039.00000 | 19.3020 | 77960.8600 | 4039.00001 2014-02-10 13:08:00 | 4037.99000 | 4037.99000 | 4021.00000 | 4027.00000 | 59.7741 | 241107.0900 | 4033.64006 2014-02-10 13:09:00 | 4027.25000 | 4028.53000 | 4015.00000 | 4015.00000 | 171.6479 | 690190.9900 | 4020.96991 2014-02-10 13:10:00 | 4015.01000 | 4015.01000 | 4002.30000 | 4005.00000 | 46.1460 | 185025.7300 | 4009.56995 2014-02-10 13:11:00 | 4005.17000 | 4014.56000 | 3992.00000 | 3997.95000 | 199.3918 | 798123.3900 | 4002.79009 2014-02-10 13:12:00 | 3992.64000 | 4009.56000 | 3992.18000 | 4005.84000 | 187.6390 | 750797.9100 | 4001.28995 2014-02-10 13:13:00 | 4006.80000 | 4012.26000 | 4004.99000 | 4008.19000 | 166.9322 | 668983.9900 | 4007.52009 2014-02-10 13:14:00 | 4009.95000 | 4020.00000 | 4006.13000 | 4008.78000 | 191.2462 | 767241.4300 | 4011.79982 2014-02-10 13:15:00 | 4005.88000 | 4009.00000 | 3998.19000 | 3998.19000 | 97.5630 | 390503.6700 | 4002.58007 2014-02-10 13:16:00 | 4000.00000 | 4005.99000 | 3998.98000 | 4005.35000 | 182.8830 | 732087.9300 | 4003.04014 2014-02-10 13:17:00 | 4005.00000 | 4008.78000 | 4000.00000 | 4000.01000 | 55.9250 | 223794.0100 | 4001.67993 2014-02-10 13:18:00 | 4000.00000 | 4000.02000 | 3965.10000 | 3966.72000 | 213.3781 | 852044.1600 | 3993.11990 2014-02-10 13:19:00 | 3966.54000 | 3987.18000 | 3965.00000 | 3974.00000 | 248.3717 | 985767.6000 | 3968.92011 2014-02-10 13:20:00 | 3973.99000 | 3979.67000 | 3965.00000 | 3965.01000 | 107.8379 | 428054.0600 | 3969.41994 2014-02-10 13:21:00 | 3965.01000 | 3989.90000 | 3955.20000 | 3970.01000 | 131.1639 | 520668.3500 | 3969.60013 2014-02-10 13:22:00 | 3970.00000 | 3989.99000 | 3952.10000 | 3970.47000 | 219.3007 | 871069.0700 | 3972.03004 2014-02-10 13:23:00 | 3968.26000 | 3997.02000 | 3968.26000 | 3991.69000 | 54.2290 | 216121.0100 | 3985.33999 2014-02-10 13:24:00 | 3997.85000 | 3998.01000 | 3991.00000 | 3998.01000 | 86.8251 | 346864.4600 | 3994.97989 2014-02-10 13:25:00 | 3995.06000 | 3995.06000 | 3990.09000 | 3993.56000 | 91.8291 | 366636.8900 | 3992.59998 2014-02-10 13:26:00 | 3990.10000 | 3996.00000 | 3987.00000 | 3996.00000 | 65.2841 | 260613.3700 | 3991.99007 2014-02-10 13:27:00 | 3997.93000 | 4001.38000 | 3995.00000 | 4001.38000 | 81.8840 | 327428.6400 | 3998.69008 2014-02-10 13:28:00 | 4002.20000 | 4007.08000 | 4002.20000 | 4004.98000 | 23.0970 | 92504.1900 | 4005.02998 2014-02-10 13:29:00 | 4004.97000 | 4005.02000 | 4003.99000 | 4003.99000 | 80.9030 | 323961.6900 | 4004.32006 2014-02-10 13:30:00 | 4003.99000 | 4004.43000 | 4003.00000 | 4003.71000 | 16.1250 | 64561.2800 | 4003.79998 2014-02-10 13:31:00 | 4003.41000 | 4009.00000 | 4003.41000 | 4005.22000 | 117.7681 | 471880.4700 | 4006.85995 2014-02-10 13:32:00 | 4006.99000 | 4009.94000 | 3999.00000 | 3999.01000 | 25.1050 | 100524.3000 | 4004.14997 2014-02-10 13:33:00 | 3999.00000 | 4003.00000 | 3995.00000 | 3999.00000 | 87.1991 | 348617.6600 | 3997.94998 2014-02-10 13:34:00 | 3996.02000 | 4002.49000 | 3996.00000 | 3999.01000 | 52.8850 | 211599.7300 | 4001.12993 2014-02-10 13:35:00 | 3999.00000 | 3999.00000 | 3970.00000 | 3993.33000 | 216.7690 | 864236.4700 | 3986.89995 2014-02-10 13:36:00 | 3991.00000 | 3996.06000 | 3980.00000 | 3982.00000 | 214.4751 | 855138.0700 | 3987.11974 2014-02-10 13:37:00 | 3980.00000 | 3980.00000 | 3971.10000 | 3972.00000 | 142.5860 | 566923.2900 | 3976.00986 2014-02-10 13:38:00 | 3971.53000 | 3979.72000 | 3962.01000 | 3965.70000 | 162.6378 | 646236.5300 | 3973.46991 2014-02-10 13:39:00 | 3968.74000 | 3969.97000 | 3951.00000 | 3960.01000 | 219.6621 | 870191.3200 | 3961.50011 2014-02-10 13:40:00 | 3960.01000 | 3968.11000 | 3951.22000 | 3960.01000 | 241.2609 | 955482.5000 | 3960.37006 2014-02-10 13:41:00 | 3962.00000 | 3970.00000 | 3956.00000 | 3962.12000 | 59.8290 | 237120.9800 | 3963.30999 2014-02-10 13:42:00 | 3962.12000 | 3969.91000 | 3958.00000 | 3963.18000 | 202.7089 | 803517.7900 | 3963.89994 2014-02-10 13:43:00 | 3962.98000 | 3966.90000 | 3958.00000 | 3966.89000 | 135.8490 | 538326.0000 | 3962.67996 2014-02-10 13:44:00 | 3966.88000 | 3970.00000 | 3960.00000 | 3965.17000 | 72.3491 | 287086.8600 | 3968.07998 2014-02-10 13:45:00 | 3964.36000 | 3967.92000 | 3956.10000 | 3956.10000 | 134.3710 | 532537.8900 | 3963.19003 2014-02-10 13:46:00 | 3958.00000 | 3958.74000 | 3950.00000 | 3950.00000 | 174.2192 | 688562.8700 | 3952.27996 2014-02-10 13:47:00 | 3950.00000 | 3960.00000 | 3939.00000 | 3952.11000 | 277.4488 | 1095825.6400 | 3949.64992 2014-02-10 13:48:00 | 3955.49000 | 3969.00000 | 3952.28000 | 3967.00000 | 75.5270 | 299225.1600 | 3961.82994 2014-02-10 13:49:00 | 3966.99000 | 3976.00000 | 3966.99000 | 3967.01000 | 154.0321 | 611798.5500 | 3971.89008 2014-02-10 13:50:00 | 3967.01000 | 3984.00000 | 3954.00000 | 3963.00000 | 256.8038 | 1019195.4700 | 3968.77025 2014-02-10 13:51:00 | 3970.49000 | 3974.26000 | 3963.62000 | 3968.77000 | 248.4059 | 985629.7100 | 3967.81974 2014-02-10 13:52:00 | 3966.45000 | 3971.00000 | 3964.01000 | 3968.80000 | 206.9212 | 820992.9100 | 3967.66006 2014-02-10 13:53:00 | 3970.81000 | 3983.56000 | 3965.01000 | 3979.00000 | 89.7760 | 356579.5400 | 3971.87991 2014-02-10 13:54:00 | 3973.48000 | 3986.00000 | 3971.09000 | 3986.00000 | 121.8961 | 484851.6500 | 3977.57988 2014-02-10 13:55:00 | 3986.11000 | 3986.62000 | 3981.99000 | 3982.00000 | 43.9880 | 175252.7700 | 3984.09998 2014-02-10 13:56:00 | 3982.00000 | 3982.00000 | 3957.00000 | 3960.00000 | 20.5060 | 81454.7600 | 3972.23998 2014-02-10 13:57:00 | 3960.00000 | 3971.00000 | 3958.45000 | 3961.59000 | 149.6520 | 593212.9300 | 3963.95007 2014-02-10 13:58:00 | 3960.00000 | 3968.99000 | 3960.00000 | 3968.73000 | 121.0031 | 479720.5400 | 3964.53010 2014-02-10 13:59:00 | 3968.73000 | 3977.00000 | 3968.73000 | 3976.20000 | 173.9190 | 691181.9200 | 3974.15996 2014-02-10 14:00:00 | 3974.37000 | 3980.00000 | 3960.00000 | 3969.66000 | 238.7431 | 948122.8900 | 3971.31019 2014-02-10 14:01:00 | 3965.06000 | 3969.65000 | 3964.02000 | 3968.00000 | 209.6021 | 831374.0600 | 3966.44011 2014-02-10 14:02:00 | 3965.01000 | 3965.04000 | 3961.00000 | 3964.02000 | 25.8060 | 102262.8600 | 3962.75997 2014-02-10 14:03:00 | 3964.44000 | 3971.96000 | 3961.00000 | 3971.96000 | 115.6781 | 458789.8100 | 3966.08995 2014-02-10 14:04:00 | 3970.00000 | 3976.00000 | 3965.00000 | 3969.99000 | 257.1323 | 1020727.7600 | 3969.66015 2014-02-10 14:05:00 | 3968.63000 | 3976.00000 | 3966.41000 | 3972.67000 | 156.9792 | 623436.5300 | 3971.45997 2014-02-10 14:06:00 | 3975.99000 | 3976.00000 | 3969.99000 | 3969.99000 | 118.2890 | 470006.9800 | 3973.37997 2014-02-10 14:07:00 | 3969.98000 | 3980.12000 | 3969.98000 | 3980.12000 | 86.6510 | 344710.6900 | 3978.15002 2014-02-10 14:08:00 | 3980.00000 | 3980.12000 | 3970.00000 | 3970.26000 | 85.5811 | 340083.7000 | 3973.82002 2014-02-10 14:09:00 | 3970.25000 | 3979.41000 | 3970.25000 | 3973.50000 | 204.9178 | 814505.0500 | 3974.78988 2014-02-10 14:10:00 | 3974.10000 | 3978.80000 | 3972.48000 | 3973.13000 | 64.3009 | 255672.0700 | 3976.18002 2014-02-10 14:11:00 | 3975.07000 | 3979.43000 | 3973.12000 | 3979.43000 | 66.5689 | 264738.6700 | 3976.90998 2014-02-10 14:12:00 | 3978.75000 | 3978.75000 | 3972.02000 | 3974.20000 | 97.8020 | 388812.0100 | 3975.50005 2014-02-10 14:13:00 | 3974.74000 | 3976.99000 | 3973.09000 | 3976.99000 | 138.6068 | 551003.7800 | 3975.29989 2014-02-10 14:14:00 | 3975.02000 | 3975.02000 | 3971.00000 | 3972.01000 | 15.7460 | 62561.4700 | 3973.16998 2014-02-10 14:15:00 | 3971.99000 | 3975.00000 | 3971.00000 | 3974.99000 | 14.9430 | 59368.0500 | 3972.97001 2014-02-10 14:16:00 | 3974.99000 | 3999.00000 | 3973.21000 | 3992.66000 | 111.9199 | 446236.9500 | 3987.11000 2014-02-10 14:17:00 | 3998.48000 | 4000.00000 | 3986.04000 | 3991.20000 | 204.0321 | 814616.4700 | 3992.59011 2014-02-10 14:18:00 | 3990.10000 | 4008.00000 | 3990.10000 | 4003.05000 | 194.2902 | 777151.2100 | 3999.95001 2014-02-10 14:19:00 | 4003.14000 | 4024.00000 | 4000.00000 | 4020.00000 | 65.1189 | 261182.9400 | 4010.85998 2014-02-10 14:20:00 | 4017.00000 | 4035.01000 | 4017.00000 | 4024.00000 | 111.0450 | 447541.2100 | 4030.26986 2014-02-10 14:21:00 | 4020.10000 | 4023.99000 | 4005.00000 | 4008.71000 | 137.8648 | 553229.5200 | 4012.83982 2014-02-10 14:22:00 | 4014.05000 | 4020.00000 | 4007.45000 | 4019.98000 | 98.0100 | 393426.0100 | 4014.14000 2014-02-10 14:23:00 | 4019.99000 | 4022.99000 | 4015.00000 | 4018.76000 | 116.4191 | 467877.8600 | 4018.90997 2014-02-10 14:24:00 | 4018.76000 | 4020.00000 | 4015.00000 | 4016.01000 | 139.4461 | 560117.4900 | 4016.72987 2014-02-10 14:25:00 | 4019.00000 | 4023.01000 | 4015.00000 | 4015.11000 | 55.6120 | 223445.6400 | 4017.94003 2014-02-10 14:26:00 | 4015.10000 | 4017.31000 | 4010.00000 | 4010.00000 | 66.5040 | 266979.6700 | 4014.49007 2014-02-10 14:27:00 | 4010.00000 | 4010.00000 | 3996.96000 | 4005.36000 | 206.2901 | 825894.8700 | 4003.56001 2014-02-10 14:28:00 | 4005.75000 | 4013.00000 | 4002.92000 | 4008.99000 | 42.0470 | 168499.0700 | 4007.39997 2014-02-10 14:29:00 | 4009.84000 | 4016.00000 | 4009.07000 | 4014.43000 | 102.1381 | 409739.2500 | 4011.61995 2014-02-10 14:30:00 | 4014.10000 | 4022.00000 | 4005.00000 | 4008.01000 | 75.4870 | 302977.8100 | 4013.63994 2014-02-10 14:31:00 | 4008.01000 | 4014.00000 | 4008.00000 | 4014.00000 | 73.5121 | 294773.1000 | 4009.86004 2014-02-10 14:32:00 | 4013.00000 | 4015.00000 | 4010.13000 | 4015.00000 | 28.2560 | 113403.8800 | 4013.43997 2014-02-10 14:33:00 | 4015.02000 | 4015.02000 | 4010.80000 | 4011.00000 | 50.2760 | 201779.1700 | 4013.42995 2014-02-10 14:34:00 | 4011.00000 | 4015.00000 | 4011.00000 | 4015.00000 | 28.1210 | 112861.0400 | 4013.41001 2014-02-10 14:35:00 | 4015.02000 | 4023.01000 | 4015.02000 | 4023.01000 | 75.2491 | 302528.2700 | 4020.35998 2014-02-10 14:36:00 | 4023.01000 | 4026.00000 | 4022.00000 | 4026.00000 | 27.5990 | 111043.9200 | 4023.47999 2014-02-10 14:37:00 | 4026.00000 | 4038.00000 | 4026.00000 | 4037.99000 | 101.1019 | 407629.6900 | 4031.87005 2014-02-10 14:38:00 | 4037.12000 | 4058.98000 | 4037.12000 | 4058.98000 | 43.2070 | 174863.6600 | 4047.10997 2014-02-10 14:39:00 | 4063.47000 | 4088.89000 | 4058.99000 | 4088.89000 | 179.4591 | 731166.4700 | 4074.27996 2014-02-10 14:40:00 | 4088.90000 | 4088.99000 | 4060.00000 | 4067.02000 | 202.5742 | 825587.2600 | 4075.48021 2014-02-10 14:41:00 | 4068.38000 | 4076.00000 | 4058.00000 | 4060.25000 | 152.9161 | 622041.0700 | 4067.85985 2014-02-10 14:42:00 | 4070.00000 | 4070.00000 | 4060.15000 | 4067.55000 | 267.6927 | 1088317.9700 | 4065.55018 2014-02-10 14:43:00 | 4069.47000 | 4069.47000 | 4065.00000 | 4066.10000 | 61.1870 | 248872.5100 | 4067.40995 2014-02-10 14:44:00 | 4066.11000 | 4075.00000 | 4066.00000 | 4071.03000 | 83.0119 | 337970.6900 | 4071.35004 2014-02-10 14:45:00 | 4071.03000 | 4084.84000 | 4071.03000 | 4075.01000 | 225.1441 | 917786.6000 | 4076.44023 2014-02-10 14:46:00 | 4082.69000 | 4087.02000 | 4075.02000 | 4085.01000 | 158.3291 | 646617.4400 | 4084.00996 2014-02-10 14:47:00 | 4087.01000 | 4087.01000 | 4079.76000 | 4080.00000 | 141.1759 | 576493.1900 | 4083.50986 2014-02-10 14:48:00 | 4080.00000 | 4085.00000 | 4072.00000 | 4076.37000 | 173.1590 | 706478.1500 | 4079.93996 2014-02-10 14:49:00 | 4075.00000 | 4082.42000 | 4075.00000 | 4080.72000 | 81.8310 | 333693.8200 | 4077.84002 2014-02-10 14:50:00 | 4080.71000 | 4083.94000 | 4079.97000 | 4083.94000 | 131.3290 | 535983.9200 | 4081.22997 2014-02-10 14:51:00 | 4083.92000 | 4084.99000 | 4080.00000 | 4084.99000 | 46.9660 | 191778.7000 | 4083.34995 2014-02-10 14:52:00 | 4084.99000 | 4089.01000 | 4084.90000 | 4088.11000 | 63.7480 | 260548.7100 | 4087.16997 2014-02-10 14:53:00 | 4090.00000 | 4105.00000 | 4088.11000 | 4104.99000 | 262.9219 | 1077219.9000 | 4097.11012 2014-02-10 14:54:00 | 4107.99000 | 4143.72000 | 4102.78000 | 4140.01000 | 132.1799 | 545400.6500 | 4126.20000 2014-02-10 14:55:00 | 4140.00000 | 4154.00000 | 4130.00000 | 4130.10000 | 228.3289 | 945073.8800 | 4139.08994 2014-02-10 14:56:00 | 4131.00000 | 4131.00000 | 4110.00000 | 4115.04000 | 247.2660 | 1019336.7300 | 4122.42976 2014-02-10 14:57:00 | 4115.05000 | 4137.00000 | 4115.04000 | 4135.13000 | 129.9501 | 536099.8700 | 4125.43000 2014-02-10 14:58:00 | 4137.00000 | 4140.00000 | 4130.99000 | 4130.99000 | 56.4510 | 233442.9100 | 4135.32001 2014-02-10 14:59:00 | 4131.09000 | 4136.00000 | 4121.01000 | 4127.37000 | 253.9211 | 1047742.1200 | 4126.25007 2014-02-10 15:00:00 | 4126.89000 | 4132.70000 | 4126.00000 | 4129.83000 | 46.2980 | 191175.0700 | 4129.22998 2014-02-10 15:01:00 | 4129.96000 | 4133.92000 | 4124.13000 | 4124.13000 | 51.1900 | 211367.0800 | 4129.07000 2014-02-10 15:02:00 | 4124.39000 | 4129.00000 | 4124.12000 | 4126.22000 | 86.8460 | 358311.7300 | 4125.82992 2014-02-10 15:03:00 | 4126.24000 | 4126.24000 | 4095.04000 | 4100.00000 | 37.1960 | 152968.7500 | 4112.50996 2014-02-10 15:04:00 | 4097.65000 | 4119.02000 | 4068.79000 | 4104.20000 | 121.2989 | 498029.1500 | 4105.79997 2014-02-10 15:05:00 | 4104.20000 | 4108.71000 | 4088.00000 | 4090.99000 | 117.5049 | 481348.1100 | 4096.40985 2014-02-10 15:06:00 | 4090.98000 | 4099.00000 | 4083.20000 | 4085.97000 | 112.2470 | 458995.7900 | 4089.15992 2014-02-10 15:07:00 | 4088.29000 | 4095.96000 | 4085.39000 | 4091.00000 | 106.9860 | 437636.0400 | 4090.58990 2014-02-10 15:08:00 | 4092.04000 | 4099.00000 | 4090.01000 | 4098.02000 | 95.6761 | 391739.1300 | 4094.42991 2014-02-10 15:09:00 | 4099.00000 | 4119.04000 | 4098.99000 | 4107.54000 | 102.7020 | 421608.1800 | 4105.16005 2014-02-10 15:10:00 | 4107.13000 | 4111.09000 | 4105.14000 | 4109.01000 | 68.0170 | 279429.6700 | 4108.22995 2014-02-10 15:11:00 | 4111.09000 | 4111.12000 | 4108.00000 | 4108.50000 | 18.8460 | 77454.1400 | 4109.83998 2014-02-10 15:12:00 | 4109.02000 | 4109.97000 | 4100.00000 | 4100.98000 | 39.0540 | 160294.6400 | 4104.44004 2014-02-10 15:13:00 | 4101.00000 | 4106.00000 | 4092.11000 | 4097.89000 | 132.4439 | 542992.2500 | 4099.79013 2014-02-10 15:14:00 | 4097.16000 | 4100.00000 | 4092.15000 | 4096.45000 | 83.3140 | 341321.4600 | 4096.81008 2014-02-10 15:15:00 | 4095.13000 | 4103.99000 | 4095.13000 | 4103.71000 | 70.1830 | 287702.5400 | 4099.32005 2014-02-10 15:16:00 | 4100.27000 | 4110.00000 | 4100.27000 | 4106.02000 | 81.8149 | 335957.5300 | 4106.30990 2014-02-10 15:17:00 | 4109.01000 | 4117.91000 | 4109.01000 | 4115.02000 | 50.2500 | 206670.1500 | 4112.84000 2014-02-10 15:18:00 | 4115.00000 | 4117.05000 | 4110.03000 | 4114.93000 | 106.2749 | 437185.2900 | 4113.71987 2014-02-10 15:19:00 | 4113.74000 | 4126.00000 | 4111.10000 | 4119.99000 | 81.6210 | 336167.6200 | 4118.64002 2014-02-10 15:20:00 | 4119.00000 | 4125.00000 | 4119.00000 | 4120.00000 | 58.9869 | 243055.1200 | 4120.48996 2014-02-10 15:21:00 | 4122.00000 | 4125.00000 | 4119.03000 | 4122.11000 | 71.2970 | 293869.9700 | 4121.76995 2014-02-10 15:22:00 | 4122.10000 | 4122.10000 | 4110.08000 | 4118.00000 | 26.5250 | 109188.9600 | 4116.44997 2014-02-10 15:23:00 | 4117.99000 | 4120.00000 | 4110.19000 | 4117.98000 | 213.3382 | 877803.6000 | 4114.60991 2014-02-10 15:24:00 | 4114.27000 | 4120.00000 | 4103.70000 | 4117.00000 | 92.3680 | 380072.1500 | 4114.75996 2014-02-10 15:25:00 | 4117.00000 | 4118.21000 | 4110.02000 | 4112.52000 | 73.2080 | 301044.6200 | 4112.17997 2014-02-10 15:26:00 | 4110.30000 | 4117.98000 | 4110.30000 | 4114.97000 | 32.4320 | 133407.0700 | 4113.44002 2014-02-10 15:27:00 | 4114.96000 | 4115.00000 | 4110.60000 | 4113.14000 | 71.5511 | 294311.8000 | 4113.31002 2014-02-10 15:28:00 | 4111.50000 | 4115.00000 | 4105.12000 | 4115.00000 | 100.2730 | 412165.9600 | 4110.44007 2014-02-10 15:29:00 | 4106.84000 | 4114.99000 | 4106.53000 | 4107.00000 | 45.5230 | 187175.0100 | 4111.66003 2014-02-10 15:30:00 | 4106.84000 | 4113.99000 | 4101.00000 | 4104.99000 | 56.4210 | 231851.7700 | 4109.32001 2014-02-10 15:31:00 | 4104.99000 | 4104.99000 | 4095.01000 | 4099.84000 | 85.6400 | 351186.5700 | 4100.73000 2014-02-10 15:32:00 | 4099.84000 | 4100.00000 | 4092.13000 | 4092.18000 | 68.6950 | 281544.9100 | 4098.48008 2014-02-10 15:33:00 | 4094.96000 | 4114.00000 | 4092.12000 | 4106.83000 | 73.4399 | 301245.5000 | 4101.93000 2014-02-10 15:34:00 | 4114.00000 | 4114.00000 | 4096.28000 | 4102.12000 | 146.6751 | 602215.4800 | 4105.77982 2014-02-10 15:35:00 | 4104.90000 | 4113.99000 | 4104.11000 | 4111.10000 | 60.3170 | 247689.1600 | 4106.45996 2014-02-10 15:36:00 | 4109.57000 | 4115.00000 | 4108.17000 | 4115.00000 | 33.8850 | 139360.1700 | 4112.73996 2014-02-10 15:37:00 | 4116.90000 | 4120.00000 | 4115.03000 | 4120.00000 | 46.9750 | 193426.0400 | 4117.63994 2014-02-10 15:38:00 | 4120.32000 | 4128.19000 | 4120.32000 | 4126.22000 | 49.5400 | 204361.9000 | 4125.19000 2014-02-10 15:39:00 | 4127.99000 | 4130.00000 | 4126.08000 | 4126.08000 | 86.9801 | 359072.8600 | 4128.22000 2014-02-10 15:40:00 | 4126.21000 | 4133.00000 | 4123.00000 | 4130.00000 | 69.9540 | 288751.9800 | 4127.74007 2014-02-10 15:41:00 | 4127.13000 | 4131.00000 | 4126.00000 | 4131.00000 | 88.8140 | 366648.3100 | 4128.27009 2014-02-10 15:42:00 | 4131.99000 | 4140.00000 | 4126.18000 | 4139.93000 | 64.8800 | 268111.5700 | 4132.42000 2014-02-10 15:43:00 | 4138.07000 | 4154.00000 | 4135.12000 | 4153.00000 | 67.7809 | 280981.0800 | 4145.43002 2014-02-10 15:44:00 | 4153.01000 | 4159.99000 | 4152.01000 | 4159.99000 | 33.7830 | 140415.1900 | 4156.39002 2014-02-10 15:45:00 | 4159.97000 | 4190.61000 | 4159.97000 | 4184.01000 | 204.6932 | 855408.9400 | 4178.98016 2014-02-10 15:46:00 | 4184.00000 | 4199.00000 | 4180.00000 | 4195.00000 | 184.3969 | 772337.1000 | 4188.44986 2014-02-10 15:47:00 | 4189.99000 | 4190.00000 | 4182.01000 | 4185.22000 | 118.8469 | 497567.9800 | 4186.62991 2014-02-10 15:48:00 | 4186.75000 | 4190.00000 | 4186.00000 | 4187.01000 | 72.0410 | 301721.4300 | 4188.19002 2014-02-10 15:49:00 | 4187.01000 | 4197.00000 | 4185.30000 | 4188.02000 | 151.3941 | 634478.9200 | 4190.91015 2014-02-10 15:50:00 | 4188.00000 | 4188.97000 | 4180.00000 | 4184.00000 | 169.5809 | 709263.5400 | 4182.45004 2014-02-10 15:51:00 | 4183.99000 | 4195.00000 | 4183.99000 | 4192.20000 | 59.5011 | 249283.2600 | 4189.56002 2014-02-10 15:52:00 | 4192.11000 | 4193.00000 | 4189.96000 | 4189.97000 | 30.5270 | 127942.1300 | 4191.10998 2014-02-10 15:53:00 | 4190.00000 | 4214.99000 | 4190.00000 | 4206.14000 | 179.0318 | 752533.3700 | 4203.35008 2014-02-10 15:54:00 | 4203.00000 | 4244.70000 | 4200.90000 | 4215.12000 | 110.5880 | 465964.7100 | 4213.51995 2014-02-10 15:55:00 | 4214.99000 | 4215.12000 | 4202.00000 | 4208.85000 | 231.3241 | 973550.4900 | 4208.60022 2014-02-10 15:56:00 | 4209.39000 | 4212.99000 | 4206.00000 | 4206.00000 | 31.6370 | 133140.8400 | 4208.38998 2014-02-10 15:57:00 | 4205.99000 | 4206.00000 | 4200.00000 | 4200.00000 | 85.8230 | 360711.3800 | 4202.97006 2014-02-10 15:58:00 | 4200.00000 | 4203.98000 | 4189.01000 | 4200.02000 | 74.8631 | 314330.6400 | 4198.74006 2014-02-10 15:59:00 | 4201.00000 | 4203.98000 | 4191.11000 | 4196.11000 | 97.7961 | 410359.0800 | 4196.06991 2014-02-10 16:00:00 | 4195.15000 | 4195.15000 | 4190.00000 | 4195.00000 | 62.2010 | 260825.4600 | 4193.27001 2014-02-10 16:01:00 | 4190.10000 | 4195.01000 | 4170.52000 | 4189.99000 | 136.4069 | 570423.4500 | 4181.77990 2014-02-10 16:02:00 | 4189.98000 | 4190.00000 | 4175.00000 | 4176.26000 | 66.5240 | 278131.5900 | 4180.92006 2014-02-10 16:03:00 | 4176.01000 | 4176.01000 | 4159.00000 | 4159.96000 | 83.2070 | 346745.0300 | 4167.25994 2014-02-10 16:04:00 | 4159.00000 | 4159.00000 | 4150.00000 | 4152.00000 | 86.6989 | 360204.5400 | 4154.65998 2014-02-10 16:05:00 | 4150.00000 | 4158.01000 | 4130.00000 | 4130.00000 | 57.3990 | 237601.0700 | 4139.45999 2014-02-10 16:06:00 | 4133.97000 | 4150.00000 | 4133.96000 | 4149.44000 | 64.5220 | 267473.3200 | 4145.46003 2014-02-10 16:07:00 | 4150.00000 | 4151.54000 | 4136.72000 | 4150.84000 | 83.0519 | 344569.1200 | 4148.84004 2014-02-10 16:08:00 | 4151.01000 | 4159.97000 | 4150.00000 | 4159.97000 | 20.3640 | 84608.4700 | 4154.81002 2014-02-10 16:09:00 | 4157.00000 | 4178.98000 | 4157.00000 | 4170.96000 | 75.5670 | 315027.3000 | 4168.84994 2014-02-10 16:10:00 | 4163.00000 | 4175.30000 | 4163.00000 | 4166.00000 | 51.3421 | 214064.0300 | 4169.37003 2014-02-10 16:11:00 | 4166.00000 | 4170.90000 | 4165.00000 | 4168.07000 | 38.0930 | 158769.7000 | 4167.95003 2014-02-10 16:12:00 | 4167.27000 | 4170.90000 | 4165.01000 | 4169.99000 | 8.8440 | 36874.5800 | 4169.45001 2014-02-10 16:13:00 | 4167.28000 | 4169.99000 | 4160.02000 | 4163.13000 | 61.9629 | 258148.7700 | 4166.18004 2014-02-10 16:14:00 | 4162.36000 | 4167.98000 | 4153.33000 | 4153.33000 | 104.7180 | 435408.1300 | 4157.90995 2014-02-10 16:15:00 | 4159.40000 | 4160.35000 | 4153.39000 | 4159.34000 | 50.9990 | 211984.5400 | 4156.63999 2014-02-10 16:16:00 | 4154.75000 | 4162.41000 | 4154.01000 | 4160.37000 | 44.2980 | 184172.0000 | 4157.56998 2014-02-10 16:17:00 | 4162.41000 | 4162.41000 | 4160.36000 | 4160.36000 | 18.2760 | 76046.5800 | 4161.00998 2014-02-10 16:18:00 | 4160.36000 | 4160.70000 | 4155.01000 | 4155.99000 | 34.2500 | 142441.0100 | 4158.86000 2014-02-10 16:19:00 | 4158.70000 | 4165.00000 | 4155.57000 | 4165.00000 | 21.7110 | 90303.2200 | 4159.33001 2014-02-10 16:20:00 | 4165.00000 | 4165.00000 | 4156.09000 | 4156.09000 | 11.9320 | 49609.3400 | 4157.67001 2014-02-10 16:21:00 | 4156.73000 | 4167.00000 | 4155.21000 | 4160.01000 | 104.4681 | 434667.7900 | 4160.76995 2014-02-10 16:22:00 | 4160.00000 | 4162.00000 | 4159.00000 | 4159.90000 | 3.9520 | 16439.8700 | 4159.89000 2014-02-10 16:23:00 | 4160.00000 | 4166.00000 | 4158.99000 | 4160.00000 | 51.9920 | 216383.9400 | 4161.87002 2014-02-10 16:24:00 | 4162.00000 | 4165.00000 | 4160.01000 | 4160.11000 | 19.8720 | 82740.6900 | 4163.68001 2014-02-10 16:25:00 | 4162.15000 | 4165.00000 | 4160.12000 | 4162.00000 | 50.5570 | 210479.1000 | 4163.19996 2014-02-10 16:26:00 | 4164.99000 | 4165.00000 | 4164.43000 | 4165.00000 | 5.9360 | 24723.4200 | 4164.99999 2014-02-10 16:27:00 | 4164.51000 | 4165.00000 | 4161.11000 | 4161.34000 | 15.6740 | 65251.5500 | 4163.04002 2014-02-10 16:28:00 | 4164.37000 | 4164.40000 | 4160.00000 | 4161.99000 | 47.6280 | 198251.0500 | 4162.48998 2014-02-10 16:29:00 | 4161.03000 | 4162.00000 | 4161.00000 | 4161.00000 | 3.9900 | 16604.0100 | 4161.41000 2014-02-10 16:30:00 | 4162.01000 | 4162.35000 | 4160.00000 | 4160.01000 | 7.4300 | 30917.0100 | 4161.11000 2014-02-10 16:31:00 | 4161.70000 | 4162.36000 | 4160.00000 | 4162.36000 | 5.9270 | 24657.5800 | 4160.21000 2014-02-10 16:32:00 | 4160.36000 | 4160.36000 | 4158.00000 | 4158.16000 | 20.9850 | 87293.3900 | 4159.79997 2014-02-10 16:33:00 | 4158.14000 | 4161.00000 | 4157.00000 | 4158.02000 | 29.1530 | 121249.4800 | 4159.07002 2014-02-10 16:34:00 | 4157.00000 | 4159.88000 | 4156.99000 | 4156.99000 | 12.6170 | 52449.0000 | 4157.00999 2014-02-10 16:35:00 | 4154.12000 | 4161.10000 | 4154.12000 | 4157.01000 | 77.1099 | 320613.7800 | 4157.88000 2014-02-10 16:36:00 | 4159.91000 | 4160.00000 | 4157.02000 | 4157.14000 | 3.6470 | 15165.5500 | 4158.36000 2014-02-10 16:37:00 | 4158.99000 | 4158.99000 | 4156.60000 | 4157.14000 | 3.2670 | 13581.2300 | 4157.10000 2014-02-10 16:38:00 | 4157.14000 | 4158.80000 | 4151.11000 | 4157.38000 | 48.7200 | 202439.3100 | 4155.16000 2014-02-10 16:39:00 | 4158.00000 | 4165.00000 | 4158.00000 | 4164.45000 | 26.7690 | 111411.0100 | 4161.93999 2014-02-10 16:40:00 | 4163.41000 | 4170.00000 | 4159.69000 | 4166.64000 | 35.9460 | 149694.1400 | 4164.41997 2014-02-10 16:41:00 | 4163.14000 | 4166.17000 | 4153.88000 | 4166.17000 | 83.3020 | 346465.3200 | 4159.15004 2014-02-10 16:42:00 | 4165.88000 | 4165.88000 | 4145.00000 | 4157.60000 | 55.2090 | 229469.0800 | 4156.36999 2014-02-10 16:43:00 | 4157.18000 | 4158.18000 | 4145.01000 | 4152.99000 | 53.2800 | 221308.1100 | 4153.68000 2014-02-10 16:44:00 | 4152.98000 | 4153.01000 | 4152.98000 | 4152.98000 | 9.5100 | 39494.8900 | 4152.99000 2014-02-10 16:45:00 | 4152.01000 | 4152.01000 | 4145.01000 | 4148.28000 | 26.3200 | 109173.4700 | 4147.93000 2014-02-10 16:46:00 | 4145.00000 | 4149.47000 | 4134.17000 | 4140.87000 | 73.4080 | 304242.3200 | 4144.53996 2014-02-10 16:47:00 | 4134.10000 | 4140.81000 | 4088.73000 | 4099.99000 | 116.0641 | 476669.3600 | 4106.95012 2014-02-10 16:48:00 | 4095.92000 | 4100.00000 | 4090.02000 | 4091.04000 | 80.4230 | 329292.1000 | 4094.50006 2014-02-10 16:49:00 | 4094.99000 | 4100.00000 | 4092.00000 | 4095.43000 | 42.6410 | 174648.3600 | 4095.78001 2014-02-10 16:50:00 | 4098.43000 | 4098.99000 | 4080.00000 | 4083.20000 | 44.3440 | 181405.1400 | 4090.86004 2014-02-10 16:51:00 | 4091.96000 | 4095.00000 | 4075.00000 | 4079.99000 | 88.1199 | 359969.0500 | 4084.99000 2014-02-10 16:52:00 | 4077.23000 | 4080.30000 | 4075.00000 | 4079.99000 | 82.5429 | 336596.9200 | 4077.84006 2014-02-10 16:53:00 | 4079.99000 | 4080.00000 | 4074.00000 | 4075.14000 | 89.1290 | 363413.8100 | 4077.38998 2014-02-10 16:54:00 | 4060.00000 | 4086.04000 | 4050.00000 | 4078.12000 | 73.8850 | 301164.7100 | 4076.12991 2014-02-10 16:55:00 | 4080.97000 | 4095.00000 | 4080.55000 | 4095.00000 | 68.2200 | 278858.3200 | 4087.63000 2014-02-10 16:56:00 | 4086.04000 | 4100.00000 | 4085.29000 | 4097.11000 | 106.1951 | 434892.3100 | 4095.21987 2014-02-10 16:57:00 | 4100.00000 | 4111.00000 | 4093.00000 | 4107.01000 | 104.7730 | 429822.6700 | 4102.42008 2014-02-10 16:58:00 | 4107.00000 | 4115.00000 | 4107.00000 | 4115.00000 | 38.6690 | 159017.0300 | 4112.25999 2014-02-10 16:59:00 | 4115.47000 | 4126.44000 | 4115.47000 | 4122.35000 | 43.9730 | 181168.8900 | 4120.00003 2014-02-10 17:00:00 | 4122.02000 | 4150.00000 | 4122.02000 | 4150.00000 | 68.7739 | 284286.0400 | 4133.63007 2014-02-10 17:01:00 | 4147.83000 | 4148.04000 | 4125.00000 | 4127.62000 | 42.0900 | 173823.1500 | 4129.80000 2014-02-10 17:02:00 | 4126.08000 | 4129.61000 | 4125.69000 | 4126.00000 | 14.6340 | 60396.4600 | 4127.13001 2014-02-10 17:03:00 | 4125.00000 | 4125.00000 | 4115.84000 | 4117.00000 | 43.9509 | 180997.0400 | 4118.16001 2014-02-10 17:04:00 | 4117.00000 | 4123.76000 | 4113.08000 | 4115.81000 | 23.8270 | 98063.5600 | 4115.64998 2014-02-10 17:05:00 | 4115.81000 | 4119.64000 | 4113.08000 | 4115.19000 | 36.0430 | 148377.4300 | 4116.68003 2014-02-10 17:06:00 | 4117.00000 | 4119.99000 | 4113.09000 | 4117.68000 | 22.5770 | 92929.7600 | 4116.12998 2014-02-10 17:07:00 | 4117.69000 | 4125.00000 | 4114.00000 | 4114.02000 | 33.7630 | 138992.3700 | 4116.71002 2014-02-10 17:08:00 | 4114.00000 | 4118.32000 | 4114.00000 | 4114.07000 | 50.6660 | 208525.0400 | 4115.67995 2014-02-10 17:09:00 | 4114.08000 | 4114.25000 | 4113.08000 | 4113.08000 | 27.5800 | 113444.5800 | 4113.29000 2014-02-10 17:10:00 | 4113.08000 | 4113.08000 | 4101.01000 | 4110.80000 | 63.8140 | 262206.6700 | 4108.92006 2014-02-10 17:11:00 | 4108.26000 | 4113.00000 | 4000.00000 | 4099.96000 | 139.3299 | 565311.5700 | 4057.36000 2014-02-10 17:12:00 | 4087.62000 | 4113.08000 | 4066.00000 | 4094.69000 | 76.8500 | 314442.3700 | 4091.64000 2014-02-10 17:13:00 | 4091.00000 | 4111.68000 | 4077.60000 | 4108.06000 | 25.0660 | 102793.0800 | 4100.89998 2014-02-10 17:14:00 | 4104.81000 | 4115.01000 | 4100.16000 | 4115.00000 | 78.3331 | 321739.7600 | 4107.33006 2014-02-10 17:15:00 | 4115.16000 | 4133.00000 | 4115.16000 | 4125.11000 | 58.0550 | 239335.1500 | 4122.55993 2014-02-10 17:16:00 | 4125.65000 | 4131.93000 | 4117.12000 | 4124.72000 | 61.8940 | 255309.5100 | 4124.95006 2014-02-10 17:17:00 | 4121.86000 | 4124.89000 | 4115.00000 | 4120.00000 | 28.4980 | 117419.1000 | 4120.25999 2014-02-10 17:18:00 | 4118.80000 | 4125.21000 | 4116.09000 | 4121.21000 | 38.7040 | 159444.6300 | 4119.59004 2014-02-10 17:19:00 | 4121.22000 | 4125.00000 | 4121.21000 | 4121.87000 | 14.5830 | 60125.0400 | 4122.95001 2014-02-10 17:20:00 | 4122.70000 | 4124.96000 | 4119.14000 | 4119.14000 | 31.3880 | 129379.2400 | 4121.92998 2014-02-10 17:21:00 | 4119.14000 | 4125.00000 | 4119.14000 | 4124.87000 | 24.3240 | 100260.7300 | 4121.88002 2014-02-10 17:22:00 | 4122.10000 | 4123.88000 | 4121.38000 | 4122.10000 | 42.4390 | 174937.0700 | 4122.07999 2014-02-10 17:23:00 | 4122.10000 | 4129.00000 | 4119.36000 | 4125.21000 | 50.4710 | 208211.6200 | 4125.37001 2014-02-10 17:24:00 | 4125.19000 | 4128.98000 | 4120.32000 | 4122.42000 | 48.8780 | 201573.4900 | 4124.00998 2014-02-10 17:25:00 | 4122.25000 | 4125.84000 | 4120.49000 | 4124.00000 | 50.4050 | 207837.8400 | 4123.35994 2014-02-10 17:26:00 | 4121.01000 | 4125.00000 | 4121.00000 | 4121.02000 | 25.6020 | 105570.1800 | 4123.51001 2014-02-10 17:27:00 | 4121.02000 | 4124.94000 | 4121.02000 | 4124.65000 | 68.0910 | 280719.2700 | 4122.71002 2014-02-10 17:28:00 | 4123.99000 | 4124.00000 | 4122.01000 | 4123.99000 | 5.0070 | 20647.8200 | 4123.79000 2014-02-10 17:29:00 | 4124.00000 | 4124.00000 | 4122.03000 | 4123.99000 | 17.3930 | 71722.9200 | 4123.67001 2014-02-10 17:30:00 | 4123.95000 | 4126.93000 | 4122.01000 | 4126.00000 | 8.0690 | 33278.7700 | 4124.27000 2014-02-10 17:31:00 | 4126.00000 | 4126.91000 | 4124.00000 | 4124.00000 | 7.1250 | 29388.6900 | 4124.72999 2014-02-10 17:32:00 | 4122.00000 | 4122.00000 | 4115.35000 | 4119.80000 | 20.9900 | 86437.6500 | 4118.04000 2014-02-10 17:33:00 | 4115.01000 | 4119.50000 | 4114.44000 | 4114.99000 | 39.0680 | 160795.9900 | 4115.79998 2014-02-10 17:34:00 | 4115.00000 | 4123.80000 | 4114.99000 | 4115.00000 | 56.4729 | 232588.8600 | 4118.59004 2014-02-10 17:35:00 | 4114.99000 | 4122.00000 | 4112.34000 | 4122.00000 | 67.6199 | 278317.6100 | 4115.91000 2014-02-10 17:36:00 | 4120.42000 | 4120.42000 | 4113.50000 | 4117.89000 | 33.3460 | 137269.4700 | 4116.51997 2014-02-10 17:37:00 | 4117.86000 | 4120.00000 | 4117.86000 | 4120.00000 | 9.1000 | 37477.9500 | 4118.46000 2014-02-10 17:38:00 | 4120.00000 | 4125.00000 | 4116.64000 | 4122.00000 | 24.0230 | 98995.8200 | 4120.88002 2014-02-10 17:39:00 | 4122.00000 | 4128.00000 | 4120.30000 | 4127.05000 | 22.6320 | 93357.4100 | 4125.02001 2014-02-10 17:40:00 | 4127.04000 | 4128.00000 | 4122.01000 | 4124.99000 | 10.8090 | 44608.2000 | 4126.95000 2014-02-10 17:41:00 | 4125.00000 | 4128.98000 | 4124.99000 | 4128.97000 | 58.7760 | 242523.1500 | 4126.22994 2014-02-10 17:42:00 | 4128.94000 | 4129.15000 | 4126.02000 | 4129.15000 | 15.3580 | 63402.5400 | 4128.30999 2014-02-10 17:43:00 | 4130.00000 | 4145.00000 | 4129.06000 | 4135.96000 | 27.1330 | 112168.8600 | 4134.04002 2014-02-10 17:44:00 | 4145.00000 | 4150.00000 | 4131.13000 | 4146.08000 | 59.5640 | 246729.1500 | 4142.25006 2014-02-10 17:45:00 | 4149.00000 | 4149.00000 | 4137.47000 | 4145.97000 | 41.6280 | 172621.9500 | 4146.77998 2014-02-10 17:46:00 | 4140.02000 | 4145.96000 | 4130.61000 | 4130.61000 | 57.1731 | 236578.1100 | 4137.93004 2014-02-10 17:47:00 | 4132.19000 | 4132.70000 | 4119.00000 | 4123.10000 | 48.6570 | 200598.2700 | 4122.69996 2014-02-10 17:48:00 | 4125.00000 | 4128.77000 | 4121.31000 | 4123.15000 | 36.2080 | 149274.7500 | 4122.69998 2014-02-10 17:49:00 | 4125.48000 | 4135.64000 | 4120.66000 | 4133.14000 | 48.5860 | 200437.1100 | 4125.40995 2014-02-10 17:50:00 | 4127.38000 | 4135.78000 | 4119.00000 | 4129.35000 | 60.1261 | 248078.3400 | 4125.96994 2014-02-10 17:51:00 | 4128.99000 | 4128.99000 | 4119.06000 | 4122.91000 | 57.5571 | 237322.7400 | 4123.25996 2014-02-10 17:52:00 | 4125.23000 | 4127.12000 | 4120.21000 | 4124.49000 | 50.8470 | 209658.6500 | 4123.31996 2014-02-10 17:53:00 | 4123.50000 | 4126.99000 | 4120.55000 | 4126.99000 | 28.1750 | 116160.3200 | 4122.81997 2014-02-10 17:54:00 | 4126.99000 | 4126.99000 | 4124.61000 | 4126.60000 | 2.9130 | 12017.9700 | 4125.63000 2014-02-10 17:55:00 | 4126.58000 | 4127.00000 | 4126.58000 | 4127.00000 | 22.1460 | 91395.7100 | 4126.95998 2014-02-10 17:56:00 | 4127.00000 | 4128.00000 | 4124.31000 | 4126.62000 | 16.0900 | 66389.0900 | 4126.11000 2014-02-10 17:57:00 | 4127.49000 | 4127.89000 | 4120.07000 | 4127.12000 | 46.6050 | 192263.4400 | 4125.37994 2014-02-10 17:58:00 | 4122.17000 | 4123.92000 | 4119.94000 | 4120.20000 | 28.2770 | 116542.6600 | 4121.45998 2014-02-10 17:59:00 | 4120.20000 | 4123.76000 | 4120.00000 | 4120.20000 | 28.8730 | 119020.0600 | 4122.19002 2014-02-10 18:00:00 | 4120.19000 | 4120.19000 | 4112.28000 | 4116.35000 | 8.1880 | 33705.8800 | 4116.50000 2014-02-10 18:01:00 | 4115.62000 | 4120.20000 | 4112.49000 | 4120.01000 | 66.4850 | 273617.0000 | 4115.46992 2014-02-10 18:02:00 | 4120.00000 | 4120.00000 | 4111.00000 | 4111.00000 | 65.0771 | 267833.8100 | 4115.63995 2014-02-10 18:03:00 | 4110.00000 | 4111.00000 | 4100.01000 | 4107.12000 | 32.4540 | 133238.7400 | 4105.46003 2014-02-10 18:04:00 | 4104.97000 | 4109.31000 | 4102.50000 | 4104.02000 | 65.1181 | 267332.4600 | 4105.34997 2014-02-10 18:05:00 | 4100.50000 | 4115.92000 | 4099.76000 | 4100.10000 | 38.8540 | 159409.2900 | 4102.78004 2014-02-10 18:06:00 | 4100.10000 | 4100.11000 | 4090.48000 | 4090.81000 | 35.4830 | 145281.2000 | 4094.39003 2014-02-10 18:07:00 | 4096.58000 | 4099.95000 | 4090.57000 | 4098.00000 | 60.9700 | 249693.0800 | 4095.34000 2014-02-10 18:08:00 | 4096.71000 | 4099.66000 | 4095.58000 | 4095.79000 | 42.5500 | 174345.7000 | 4097.43000 2014-02-10 18:09:00 | 4097.41000 | 4109.56000 | 4095.72000 | 4095.96000 | 70.6261 | 289627.5400 | 4100.85993 2014-02-10 18:10:00 | 4107.90000 | 4109.56000 | 4098.01000 | 4109.56000 | 31.7750 | 130444.7700 | 4105.25996 2014-02-10 18:11:00 | 4104.10000 | 4109.59000 | 4100.34000 | 4101.28000 | 40.7850 | 167422.4200 | 4105.00005 2014-02-10 18:12:00 | 4108.51000 | 4109.75000 | 4100.00000 | 4102.29000 | 68.0529 | 279365.4300 | 4105.12005 2014-02-10 18:13:00 | 4103.11000 | 4104.91000 | 4092.39000 | 4092.56000 | 46.0431 | 188860.3100 | 4101.82003 2014-02-10 18:14:00 | 4094.78000 | 4097.62000 | 4091.57000 | 4091.57000 | 55.9921 | 229271.2300 | 4094.71003 2014-02-10 18:15:00 | 4091.52000 | 4097.26000 | 4090.03000 | 4092.17000 | 53.3620 | 218364.8300 | 4092.14003 2014-02-10 18:16:00 | 4092.39000 | 4109.56000 | 4091.11000 | 4093.27000 | 28.3130 | 116000.1600 | 4097.06002 2014-02-10 18:17:00 | 4091.00000 | 4111.21000 | 4090.80000 | 4099.61000 | 44.7660 | 183515.4600 | 4099.43996 2014-02-10 18:18:00 | 4091.01000 | 4111.00000 | 4091.00000 | 4100.55000 | 30.0850 | 123242.1200 | 4096.45996 2014-02-10 18:19:00 | 4095.16000 | 4110.31000 | 4091.19000 | 4104.07000 | 45.2980 | 185718.4900 | 4099.92998 2014-02-10 18:20:00 | 4101.38000 | 4109.74000 | 4094.70000 | 4101.95000 | 15.0390 | 61709.5400 | 4103.30000 2014-02-10 18:21:00 | 4108.52000 | 4109.96000 | 4092.14000 | 4109.96000 | 41.7130 | 171063.6800 | 4100.97003 2014-02-10 18:22:00 | 4098.89000 | 4109.43000 | 4091.31000 | 4109.43000 | 46.4360 | 190343.9200 | 4099.05995 2014-02-10 18:23:00 | 4105.93000 | 4108.78000 | 4084.97000 | 4108.78000 | 60.3971 | 247395.4200 | 4096.14996 2014-02-10 18:24:00 | 4099.01000 | 4107.24000 | 4084.97000 | 4088.45000 | 37.0850 | 152011.1000 | 4098.98995 2014-02-10 18:25:00 | 4094.92000 | 4094.92000 | 4085.47000 | 4091.83000 | 25.6720 | 105011.6900 | 4090.51001 2014-02-10 18:26:00 | 4094.37000 | 4095.59000 | 4085.30000 | 4085.39000 | 27.9050 | 114101.6800 | 4088.92997 2014-02-10 18:27:00 | 4094.61000 | 4095.62000 | 4085.90000 | 4093.02000 | 35.3150 | 144512.8600 | 4092.10996 2014-02-10 18:28:00 | 4093.04000 | 4095.89000 | 4090.49000 | 4095.41000 | 50.5840 | 207041.7100 | 4093.03005 2014-02-10 18:29:00 | 4091.27000 | 4095.49000 | 4090.96000 | 4093.97000 | 46.0120 | 188326.5600 | 4092.99002 2014-02-10 18:30:00 | 4091.65000 | 4096.02000 | 4090.00000 | 4090.47000 | 65.7980 | 269241.3000 | 4091.93997 2014-02-10 18:31:00 | 4090.45000 | 4095.15000 | 4090.45000 | 4095.15000 | 17.5240 | 71701.8700 | 4091.64002 2014-02-10 18:32:00 | 4090.00000 | 4100.00000 | 4090.00000 | 4097.59000 | 52.8359 | 216386.4600 | 4095.43995 2014-02-10 18:33:00 | 4098.41000 | 4110.00000 | 4096.51000 | 4107.46000 | 53.3190 | 218775.1600 | 4103.13999 2014-02-10 18:34:00 | 4098.84000 | 4109.51000 | 4097.44000 | 4104.79000 | 19.5670 | 80212.7200 | 4099.38999 2014-02-10 18:35:00 | 4099.98000 | 4108.39000 | 4097.39000 | 4102.34000 | 55.6920 | 228420.6700 | 4101.50003 2014-02-10 18:36:00 | 4097.41000 | 4107.29000 | 4097.06000 | 4104.78000 | 27.5280 | 112918.1800 | 4101.93999 2014-02-10 18:37:00 | 4099.32000 | 4109.00000 | 4097.30000 | 4105.76000 | 43.4290 | 178144.6400 | 4101.96999 2014-02-10 18:38:00 | 4106.17000 | 4106.17000 | 4097.58000 | 4102.75000 | 40.5540 | 166316.4100 | 4101.11004 2014-02-10 18:39:00 | 4103.30000 | 4106.06000 | 4098.03000 | 4104.44000 | 47.9529 | 196748.5400 | 4102.95003 2014-02-10 18:40:00 | 4102.99000 | 4102.99000 | 4091.64000 | 4092.72000 | 42.7300 | 174946.7200 | 4094.24000 2014-02-10 18:41:00 | 4099.04000 | 4099.04000 | 4085.07000 | 4085.07000 | 69.0150 | 282585.4800 | 4094.54992 2014-02-10 18:42:00 | 4089.83000 | 4105.92000 | 4086.36000 | 4100.11000 | 39.4350 | 161637.5900 | 4098.83995 2014-02-10 18:43:00 | 4095.67000 | 4102.57000 | 4086.58000 | 4092.07000 | 45.2230 | 185085.6400 | 4092.73003 2014-02-10 18:44:00 | 4086.58000 | 4102.19000 | 4086.00000 | 4086.00000 | 35.6350 | 145861.8100 | 4093.21996 2014-02-10 18:45:00 | 4084.97000 | 4092.86000 | 4080.97000 | 4085.91000 | 16.6500 | 68058.4900 | 4087.60000 2014-02-10 18:46:00 | 4089.23000 | 4100.00000 | 4085.29000 | 4085.53000 | 39.3060 | 160863.1100 | 4092.57996 2014-02-10 18:47:00 | 4092.03000 | 4099.70000 | 4089.22000 | 4093.84000 | 18.9590 | 77592.5000 | 4092.65000 2014-02-10 18:48:00 | 4095.82000 | 4098.63000 | 4085.36000 | 4091.00000 | 19.5330 | 79908.6300 | 4090.96001 2014-02-10 18:49:00 | 4096.08000 | 4097.61000 | 4087.28000 | 4087.28000 | 8.1870 | 33524.7100 | 4094.86999 2014-02-10 18:50:00 | 4092.70000 | 4096.57000 | 4086.83000 | 4086.83000 | 23.1640 | 94723.7000 | 4089.26002 2014-02-10 18:51:00 | 4091.86000 | 4093.22000 | 4087.93000 | 4090.96000 | 7.0680 | 28913.2800 | 4090.73000 2014-02-10 18:52:00 | 4093.79000 | 4093.79000 | 4087.26000 | 4088.90000 | 4.5630 | 18661.7300 | 4089.79000 2014-02-10 18:53:00 | 4095.95000 | 4098.69000 | 4087.17000 | 4093.95000 | 12.3800 | 50671.4300 | 4093.01000 2014-02-10 18:54:00 | 4096.28000 | 4096.28000 | 4094.24000 | 4094.24000 | 18.9950 | 77773.8000 | 4094.43998 2014-02-10 18:55:00 | 4090.34000 | 4110.69000 | 4090.34000 | 4106.74000 | 21.5980 | 88655.0700 | 4104.77999 2014-02-10 18:56:00 | 4106.74000 | 4106.74000 | 4093.06000 | 4098.00000 | 11.5630 | 47389.5800 | 4098.38001 2014-02-10 18:57:00 | 4097.08000 | 4098.71000 | 4091.00000 | 4093.45000 | 16.8480 | 68996.4000 | 4095.22999 2014-02-10 18:58:00 | 4101.02000 | 4101.02000 | 4093.41000 | 4093.41000 | 4.2240 | 17291.3000 | 4093.58000 2014-02-10 18:59:00 | 4099.81000 | 4099.81000 | 4094.51000 | 4098.97000 | 23.0540 | 94441.5200 | 4096.53002 2014-02-10 19:00:00 | 4094.09000 | 4094.58000 | 4094.09000 | 4094.48000 | 3.4150 | 13982.2500 | 4094.36000 2014-02-10 19:01:00 | 4094.59000 | 4094.59000 | 4089.02000 | 4089.02000 | 20.8880 | 85441.3000 | 4090.44999 2014-02-10 19:02:00 | 4090.00000 | 4092.47000 | 4087.41000 | 4087.41000 | 6.4980 | 26576.2500 | 4089.91000 2014-02-10 19:03:00 | 4091.98000 | 4100.00000 | 4091.95000 | 4099.81000 | 10.0820 | 41298.5900 | 4096.27000 2014-02-10 19:04:00 | 4098.96000 | 4098.96000 | 4089.45000 | 4091.36000 | 11.1020 | 45422.5400 | 4091.38001 2014-02-10 19:05:00 | 4094.39000 | 4104.98000 | 4094.39000 | 4099.99000 | 10.7100 | 43891.2400 | 4098.15000 2014-02-10 19:06:00 | 4095.09000 | 4096.00000 | 4095.09000 | 4096.00000 | 1.3960 | 5717.1100 | 4095.35000 2014-02-10 19:07:00 | 4096.66000 | 4100.34000 | 4091.53000 | 4098.68000 | 11.6910 | 47893.7900 | 4096.64000 2014-02-10 19:08:00 | 4096.75000 | 4100.74000 | 4096.75000 | 4100.74000 | 12.5400 | 51413.7700 | 4099.98000 2014-02-10 19:09:00 | 4102.63000 | 4102.63000 | 4102.63000 | 4102.63000 | 6.1000 | 25026.0400 | 4102.63000 2014-02-10 19:10:00 | 4100.00000 | 4100.00000 | 4099.99000 | 4099.99000 | 0.3900 | 1599.0000 | 4100.00000 2014-02-10 19:11:00 | 4099.50000 | 4100.00000 | 4095.73000 | 4099.58000 | 31.2450 | 128072.5600 | 4098.97996 2014-02-10 19:12:00 | 4097.72000 | 4099.99000 | 4097.72000 | 4099.99000 | 2.8740 | 11780.2700 | 4098.91000 2014-02-10 19:13:00 | 4099.99000 | 4100.00000 | 4092.23000 | 4094.97000 | 17.3210 | 70937.2600 | 4095.45000 2014-02-10 19:14:00 | 4098.70000 | 4098.70000 | 4092.53000 | 4093.25000 | 6.9180 | 28336.1600 | 4096.00000 2014-02-10 19:15:00 | 4095.02000 | 4098.66000 | 4088.77000 | 4092.15000 | 16.5860 | 67908.6200 | 4094.32998 2014-02-10 19:16:00 | 4092.54000 | 4097.57000 | 4090.27000 | 4097.09000 | 4.9850 | 20414.0200 | 4095.08999 2014-02-10 19:17:00 | 4097.09000 | 4097.09000 | 4087.01000 | 4087.11000 | 15.6880 | 64187.8200 | 4091.51999 2014-02-10 19:18:00 | 4089.21000 | 4094.94000 | 4080.00000 | 4091.59000 | 33.4660 | 136689.1500 | 4084.41997 2014-02-10 19:19:00 | 4080.10000 | 4084.93000 | 4080.00000 | 4080.00000 | 29.4880 | 120348.9100 | 4081.27999 2014-02-10 19:20:00 | 4080.00000 | 4080.00000 | 4080.00000 | 4080.00000 | 0.4160 | 1697.2800 | 4080.00000 2014-02-10 19:21:00 | 4080.00000 | 4080.00000 | 4071.00000 | 4077.98000 | 9.0520 | 36890.0400 | 4075.35000 2014-02-10 19:22:00 | 4077.93000 | 4093.42000 | 4072.07000 | 4072.96000 | 16.7240 | 68145.2000 | 4074.69002 2014-02-10 19:23:00 | 4085.31000 | 4088.07000 | 4077.13000 | 4085.78000 | 17.7860 | 72623.1000 | 4083.15998 2014-02-10 19:24:00 | 4080.85000 | 4088.53000 | 4076.91000 | 4076.91000 | 14.7070 | 60029.2900 | 4081.67999 2014-02-10 19:25:00 | 4077.50000 | 4081.10000 | 4073.76000 | 4081.10000 | 21.7960 | 88892.7000 | 4078.39998 2014-02-10 19:26:00 | 4081.10000 | 4091.29000 | 4081.10000 | 4091.29000 | 3.8280 | 15642.9400 | 4086.45000 2014-02-10 19:27:00 | 4085.97000 | 4090.69000 | 4083.24000 | 4085.17000 | 4.3370 | 17724.5600 | 4086.83000 2014-02-10 19:28:00 | 4085.26000 | 4093.99000 | 4085.26000 | 4085.59000 | 8.1950 | 33520.9000 | 4090.40999 2014-02-10 19:29:00 | 4091.79000 | 4092.42000 | 4085.55000 | 4086.04000 | 8.3420 | 34109.1300 | 4088.84000 2014-02-10 19:30:00 | 4085.55000 | 4088.03000 | 4085.55000 | 4088.03000 | 2.6370 | 10776.1700 | 4086.53000 2014-02-10 19:31:00 | 4088.03000 | 4088.03000 | 4085.17000 | 4085.57000 | 0.2320 | 948.2200 | 4087.17000 2014-02-10 19:32:00 | 4085.57000 | 4088.02000 | 4080.00000 | 4083.33000 | 9.2700 | 37850.7100 | 4083.14000 2014-02-10 19:33:00 | 4086.31000 | 4086.31000 | 4081.92000 | 4081.92000 | 0.5780 | 2360.2000 | 4083.39000 2014-02-10 19:34:00 | 4081.92000 | 4087.45000 | 4080.40000 | 4087.44000 | 26.2570 | 107204.8700 | 4082.90998 2014-02-10 19:35:00 | 4086.76000 | 4087.19000 | 4082.54000 | 4082.67000 | 8.2240 | 33600.7600 | 4085.70001 2014-02-10 19:36:00 | 4084.46000 | 4087.25000 | 4082.67000 | 4084.76000 | 7.4660 | 30488.1100 | 4083.58999 2014-02-10 19:37:00 | 4072.60000 | 4084.76000 | 4071.30000 | 4076.97000 | 8.8110 | 35923.6000 | 4077.13000 2014-02-10 19:38:00 | 4076.15000 | 4083.00000 | 4071.32000 | 4072.02000 | 8.1220 | 33133.3100 | 4079.45000 2014-02-10 19:39:00 | 4082.12000 | 4084.76000 | 4073.00000 | 4084.76000 | 21.1850 | 86483.6400 | 4082.30997 2014-02-10 19:40:00 | 4075.20000 | 4083.38000 | 4073.18000 | 4074.11000 | 19.9100 | 81119.0500 | 4074.29000 2014-02-10 19:41:00 | 4082.14000 | 4082.14000 | 4073.64000 | 4081.46000 | 10.4100 | 42478.5700 | 4080.55000 2014-02-10 19:42:00 | 4073.74000 | 4082.25000 | 4073.74000 | 4082.20000 | 21.8860 | 89309.1900 | 4080.64998 2014-02-10 19:43:00 | 4074.41000 | 4089.00000 | 4074.41000 | 4080.44000 | 22.8300 | 93228.1400 | 4083.58000 2014-02-10 19:44:00 | 4080.64000 | 4088.99000 | 4080.64000 | 4084.51000 | 9.6520 | 39423.5200 | 4084.49000 2014-02-10 19:45:00 | 4082.98000 | 4088.99000 | 4082.87000 | 4084.58000 | 4.7750 | 19503.7500 | 4084.54999 2014-02-10 19:46:00 | 4082.97000 | 4085.20000 | 4082.97000 | 4085.16000 | 1.2700 | 5187.8100 | 4084.89000 2014-02-10 19:47:00 | 4087.14000 | 4090.00000 | 4087.08000 | 4090.00000 | 7.2290 | 29554.4700 | 4088.32000 2014-02-10 19:48:00 | 4091.73000 | 4096.00000 | 4089.75000 | 4096.00000 | 13.6100 | 55680.4900 | 4091.15000 2014-02-10 19:49:00 | 4096.00000 | 4105.12000 | 4096.00000 | 4105.12000 | 15.1990 | 62355.7200 | 4102.62000 2014-02-10 19:50:00 | 4100.40000 | 4100.40000 | 4089.68000 | 4094.41000 | 19.3190 | 79050.3600 | 4091.85000 2014-02-10 19:51:00 | 4088.78000 | 4091.30000 | 4088.78000 | 4090.65000 | 11.6750 | 47760.8700 | 4090.86999 2014-02-10 19:52:00 | 4089.87000 | 4093.84000 | 4088.64000 | 4091.98000 | 26.2970 | 107606.4100 | 4091.96998 2014-02-10 19:53:00 | 4092.50000 | 4092.50000 | 4092.50000 | 4092.50000 | 9.0000 | 36832.5000 | 4092.50000 2014-02-10 19:54:00 | 4091.41000 | 4091.41000 | 4091.41000 | 4091.41000 | 7.0000 | 28639.8700 | 4091.41000 2014-02-10 19:55:00 | 4091.23000 | 4092.68000 | 4090.16000 | 4092.68000 | 7.5210 | 30770.3300 | 4091.26000 2014-02-10 19:56:00 | 4091.79000 | 4092.71000 | 4091.78000 | 4092.71000 | 1.5640 | 6399.5800 | 4091.80000 2014-02-10 19:57:00 | 4091.88000 | 4091.88000 | 4091.88000 | 4091.88000 | 0.0480 | 196.4100 | 4091.88000 2014-02-10 19:58:00 | . | . | . | . | . | . | . 2014-02-10 19:59:00 | 4091.78000 | 4091.78000 | 4087.12000 | 4090.83000 | 23.3730 | 95545.3300 | 4087.85002 2014-02-10 20:00:00 | 4090.79000 | 4091.49000 | 4090.79000 | 4091.49000 | 2.8120 | 11503.6600 | 4090.92000 2014-02-10 20:01:00 | 4090.00000 | 4091.31000 | 4090.00000 | 4091.31000 | 7.9410 | 32478.7500 | 4090.01000 2014-02-10 20:02:00 | 4090.01000 | 4090.01000 | 4090.00000 | 4090.00000 | 1.0630 | 4347.6700 | 4090.00000 2014-02-10 20:03:00 | 4087.53000 | 4088.36000 | 4083.23000 | 4083.29000 | 39.6090 | 161862.4700 | 4086.50999 2014-02-10 20:04:00 | 4086.55000 | 4088.45000 | 4084.24000 | 4087.45000 | 15.2210 | 62186.9000 | 4085.60000 2014-02-10 20:05:00 | 4086.61000 | 4086.61000 | 4084.39000 | 4086.38000 | 10.0010 | 40869.1200 | 4086.50000 2014-02-10 20:06:00 | . | . | . | . | . | . | . 2014-02-10 20:07:00 | . | . | . | . | . | . | . 2014-02-10 20:08:00 | 4086.38000 | 4086.38000 | 4086.38000 | 4086.38000 | 0.0820 | 335.0800 | 4086.38000 2014-02-10 20:09:00 | . | . | . | . | . | . | . 2014-02-10 20:10:00 | . | . | . | . | . | . | . 2014-02-10 20:11:00 | 4086.38000 | 4096.66000 | 4085.49000 | 4088.32000 | 17.8330 | 72928.6300 | 4089.53001 2014-02-10 20:12:00 | 4088.47000 | 4088.47000 | 4084.12000 | 4086.78000 | 12.0490 | 49251.5300 | 4087.60000 2014-02-10 20:13:00 | 4084.30000 | 4088.25000 | 4084.30000 | 4088.06000 | 12.6090 | 51523.7500 | 4086.27000 2014-02-10 20:14:00 | 4087.98000 | 4087.98000 | 4084.08000 | 4085.74000 | 12.5250 | 51188.0600 | 4086.86998 2014-02-10 20:15:00 | 4086.65000 | 4086.65000 | 4086.59000 | 4086.59000 | 0.0820 | 335.1000 | 4086.62000 2014-02-10 20:16:00 | 4086.54000 | 4090.00000 | 4086.48000 | 4088.41000 | 17.4990 | 71536.6000 | 4088.04000 2014-02-10 20:17:00 | 4089.15000 | 4095.07000 | 4088.20000 | 4094.91000 | 24.3880 | 99736.0200 | 4089.54999 2014-02-10 20:18:00 | 4094.82000 | 4094.82000 | 4087.66000 | 4094.16000 | 20.4250 | 83520.6100 | 4089.13997 2014-02-10 20:19:00 | 4094.96000 | 4095.62000 | 4088.41000 | 4094.95000 | 21.3130 | 87147.7100 | 4088.95002 2014-02-10 20:20:00 | 4094.03000 | 4094.63000 | 4088.70000 | 4093.60000 | 10.8950 | 44582.1700 | 4091.97999 2014-02-10 20:21:00 | 4088.50000 | 4092.53000 | 4088.50000 | 4092.29000 | 3.5760 | 14626.3600 | 4090.15000 2014-02-10 20:22:00 | 4091.96000 | 4093.08000 | 4089.53000 | 4091.24000 | 18.5390 | 75832.2800 | 4090.42000 2014-02-10 20:23:00 | 4093.20000 | 4094.12000 | 4091.40000 | 4091.41000 | 2.1840 | 8939.7700 | 4093.30000 2014-02-10 20:24:00 | 4091.40000 | 4093.68000 | 4087.60000 | 4089.60000 | 29.0380 | 118843.5400 | 4092.68999 2014-02-10 20:25:00 | 4092.99000 | 4092.99000 | 4086.55000 | 4092.89000 | 22.9390 | 93816.9500 | 4089.83999 2014-02-10 20:26:00 | 4093.76000 | 4094.90000 | 4090.86000 | 4094.90000 | 14.8800 | 60912.3000 | 4093.57000 2014-02-10 20:27:00 | 4090.26000 | 4094.93000 | 4086.89000 | 4087.01000 | 24.3850 | 99790.8000 | 4092.29997 2014-02-10 20:28:00 | 4089.91000 | 4089.91000 | 4088.25000 | 4088.25000 | 16.1600 | 66077.1800 | 4088.93000 2014-02-10 20:29:00 | 4092.57000 | 4092.57000 | 4092.56999 | 4092.57000 | 8.2570 | 33792.3500 | 4092.56999 2014-02-10 20:30:00 | 4090.56000 | 4093.45000 | 4087.37000 | 4091.91000 | 18.0050 | 73673.0100 | 4091.80998 2014-02-10 20:31:00 | 4088.66000 | 4091.90000 | 4088.66000 | 4089.33000 | 1.3240 | 5413.5700 | 4088.80000 2014-02-10 20:32:00 | 4092.10000 | 4094.95000 | 4087.52000 | 4093.58000 | 17.0790 | 69893.7300 | 4092.38000 2014-02-10 20:33:00 | 4088.32000 | 4094.80000 | 4088.32000 | 4092.90000 | 16.3950 | 67068.6800 | 4090.79998 2014-02-10 20:34:00 | 4094.70000 | 4094.70000 | 4090.62000 | 4090.62000 | 5.6160 | 22974.3100 | 4090.86999 2014-02-10 20:35:00 | 4091.88000 | 4094.95000 | 4090.93000 | 4090.93000 | 17.8600 | 73097.8500 | 4092.82000 2014-02-10 20:36:00 | 4092.72000 | 4094.71000 | 4090.87000 | 4093.40000 | 16.4760 | 67437.6400 | 4093.07998 2014-02-10 20:37:00 | 4093.51000 | 4094.87000 | 4087.38000 | 4092.15000 | 12.1260 | 49632.2400 | 4093.03999 2014-02-10 20:38:00 | 4093.55000 | 4093.55000 | 4086.55000 | 4086.55000 | 7.8730 | 32187.3200 | 4088.32001 2014-02-10 20:39:00 | 4089.47000 | 4094.15000 | 4086.42000 | 4090.25000 | 32.9860 | 134891.7200 | 4089.35997 2014-02-10 20:40:00 | 4088.76000 | 4091.34000 | 4088.72000 | 4091.08000 | 21.1140 | 86350.3200 | 4089.72002 2014-02-10 20:41:00 | 4091.37000 | 4091.37000 | 4088.23000 | 4090.32000 | 2.3320 | 9537.0400 | 4089.64000 2014-02-10 20:42:00 | 4089.33000 | 4091.42000 | 4087.67000 | 4087.67000 | 17.2370 | 70497.5900 | 4089.89999 2014-02-10 20:43:00 | 4088.66000 | 4094.95000 | 4087.95000 | 4091.63000 | 8.5000 | 34768.0800 | 4090.36000 2014-02-10 20:44:00 | 4091.64000 | 4093.83000 | 4091.64000 | 4093.63000 | 2.5990 | 10635.5400 | 4092.17000 2014-02-10 20:45:00 | 4092.78000 | 4094.95000 | 4091.40000 | 4094.88000 | 26.7500 | 109511.1900 | 4093.88000 2014-02-10 20:46:00 | 4094.95000 | 4094.95000 | 4092.00000 | 4092.02000 | 3.7480 | 15342.3300 | 4093.47000 2014-02-10 20:47:00 | 4094.85000 | 4095.73000 | 4092.81000 | 4094.00000 | 12.5360 | 51325.8600 | 4094.27999 2014-02-10 20:48:00 | 4094.02000 | 4107.67000 | 4094.02000 | 4107.61000 | 20.9480 | 85922.8200 | 4101.71999 2014-02-10 20:49:00 | 4108.19000 | 4108.19000 | 4108.19000 | 4108.19000 | 0.0470 | 193.0800 | 4108.19000 2014-02-10 20:50:00 | 4108.19000 | 4108.19000 | 4101.57000 | 4104.29000 | 10.1490 | 41671.8200 | 4106.00000 2014-02-10 20:51:00 | 4104.30000 | 4108.68000 | 4092.25000 | 4100.36000 | 12.6580 | 51924.0800 | 4102.07999 2014-02-10 20:52:00 | 4091.50000 | 4093.17000 | 4091.50000 | 4093.17000 | 7.7920 | 31890.5900 | 4092.73000 2014-02-10 20:53:00 | 4097.03000 | 4097.03000 | 4092.11000 | 4092.11000 | 7.5170 | 30776.6600 | 4094.26999 2014-02-10 20:54:00 | 4096.52000 | 4096.52000 | 4092.29000 | 4092.29000 | 12.3020 | 50355.9400 | 4093.31001 2014-02-10 20:55:00 | 4092.87000 | 4095.12000 | 4092.67000 | 4092.67000 | 14.0400 | 57468.9800 | 4093.23000 2014-02-10 20:56:00 | 4095.02000 | 4095.68000 | 4094.01000 | 4095.47000 | 17.9530 | 73525.9300 | 4095.47001 2014-02-10 20:57:00 | 4096.38000 | 4097.00000 | 4095.69000 | 4096.94000 | 9.0310 | 36997.4600 | 4096.72000 2014-02-10 20:58:00 | 4094.84000 | 4094.84000 | 4094.84000 | 4094.84000 | 5.0000 | 20474.2000 | 4094.84000 2014-02-10 20:59:00 | 4093.50000 | 4096.51000 | 4093.50000 | 4094.32000 | 11.1470 | 45660.1000 | 4096.17999 2014-02-10 21:00:00 | 4094.79000 | 4095.00000 | 4094.79000 | 4095.00000 | 2.0000 | 8189.7800 | 4094.89000 2014-02-10 21:01:00 | 4093.51000 | 4093.51000 | 4093.51000 | 4093.51000 | 0.1300 | 532.1600 | 4093.51000 2014-02-10 21:02:00 | 4093.51000 | 4102.22000 | 4093.30000 | 4100.43000 | 12.6670 | 51893.7900 | 4096.76999 2014-02-10 21:03:00 | 4104.16000 | 4108.95000 | 4102.68000 | 4102.68000 | 19.2350 | 78946.0500 | 4104.28998 2014-02-10 21:04:00 | 4100.91000 | 4103.30000 | 4100.91000 | 4101.24000 | 4.7510 | 19485.3400 | 4101.31000 2014-02-10 21:05:00 | 4097.00000 | 4101.06000 | 4096.71000 | 4096.71000 | 20.0750 | 82278.0600 | 4098.52998 2014-02-10 21:06:00 | 4096.71000 | 4100.92000 | 4096.71000 | 4100.00000 | 22.1040 | 90598.0800 | 4098.72002 2014-02-10 21:07:00 | 4096.71000 | 4102.77000 | 4096.71000 | 4102.77000 | 16.5490 | 67885.2900 | 4102.08000 2014-02-10 21:08:00 | 4096.71000 | 4108.12000 | 4096.71000 | 4105.31000 | 8.4850 | 34808.8000 | 4102.38999 2014-02-10 21:09:00 | 4106.86000 | 4107.78000 | 4101.52000 | 4103.24000 | 19.5890 | 80390.8700 | 4103.88000 2014-02-10 21:10:00 | 4104.52000 | 4104.77000 | 4096.71000 | 4104.77000 | 37.0760 | 152131.6000 | 4103.23996 2014-02-10 21:11:00 | 4097.46000 | 4104.34000 | 4097.39000 | 4104.34000 | 10.8580 | 44545.2900 | 4102.52999 2014-02-10 21:12:00 | 4106.00000 | 4106.00000 | 4106.00000 | 4106.00000 | 1.0000 | 4106.0000 | 4106.00000 2014-02-10 21:13:00 | 4110.04000 | 4111.24000 | 4109.04000 | 4110.70000 | 7.9130 | 32526.5400 | 4110.52001 2014-02-10 21:14:00 | 4109.07000 | 4109.07000 | 4105.84000 | 4105.84000 | 11.8070 | 48496.4100 | 4107.42999 2014-02-10 21:15:00 | 4102.89000 | 4109.07000 | 4100.12000 | 4109.07000 | 15.6500 | 64230.0500 | 4104.16000 2014-02-10 21:16:00 | 4108.51000 | 4108.51000 | 4105.28000 | 4105.28000 | 6.1600 | 25292.4200 | 4105.91000 2014-02-10 21:17:00 | 4101.96000 | 4106.29000 | 4100.00000 | 4100.00000 | 24.0290 | 98584.9700 | 4102.74999 2014-02-10 21:18:00 | 4101.96000 | 4104.64000 | 4101.81000 | 4101.81000 | 13.9070 | 57045.0000 | 4101.88999 2014-02-10 21:19:00 | 4105.25000 | 4105.72000 | 4100.01000 | 4100.11000 | 18.8910 | 77508.8300 | 4102.95000 2014-02-10 21:20:00 | 4101.90000 | 4101.90000 | 4101.90000 | 4101.90000 | 2.0000 | 8203.8000 | 4101.90000 2014-02-10 21:21:00 | 4102.10000 | 4102.10000 | 4100.00000 | 4100.01000 | 5.6870 | 23316.8200 | 4100.02000 2014-02-10 21:22:00 | 4100.01000 | 4101.01000 | 4098.10000 | 4101.01000 | 6.5120 | 26695.3800 | 4099.41000 2014-02-10 21:23:00 | 4101.02000 | 4101.02000 | 4101.02000 | 4101.02000 | 0.6600 | 2706.6700 | 4101.02000 2014-02-10 21:24:00 | 4103.62000 | 4105.98000 | 4101.49000 | 4101.49000 | 14.6490 | 60131.7700 | 4104.84000 2014-02-10 21:25:00 | 4106.87000 | 4108.27000 | 4101.46000 | 4104.52000 | 20.4110 | 83798.3500 | 4105.55000 2014-02-10 21:26:00 | 4108.61000 | 4109.30000 | 4102.49000 | 4104.97000 | 13.3890 | 54976.6900 | 4106.11000 2014-02-10 21:27:00 | 4107.94000 | 4107.94000 | 4105.13000 | 4105.83000 | 0.1700 | 697.9900 | 4105.83000 2014-02-10 21:28:00 | 4105.33000 | 4110.02000 | 4101.11000 | 4101.11000 | 14.4310 | 59229.5200 | 4104.33000 2014-02-10 21:29:00 | 4108.30000 | 4108.30000 | 4101.27000 | 4107.05000 | 19.1920 | 78792.1700 | 4105.47001 2014-02-10 21:30:00 | 4106.35000 | 4107.42000 | 4101.46000 | 4107.38000 | 25.7620 | 105784.1500 | 4106.21001 2014-02-10 21:31:00 | 4104.81000 | 4105.17000 | 4101.17000 | 4102.62000 | 23.3300 | 95713.1600 | 4102.58000 2014-02-10 21:32:00 | 4101.98000 | 4101.98000 | 4101.65000 | 4101.65000 | 14.4000 | 59066.9000 | 4101.87000 2014-02-10 21:33:00 | 4103.14000 | 4108.04000 | 4101.70000 | 4108.04000 | 5.9430 | 24406.7300 | 4106.80000 2014-02-10 21:34:00 | 4104.66000 | 4111.24000 | 4104.66000 | 4106.20000 | 33.6770 | 138314.1800 | 4107.07998 2014-02-10 21:35:00 | 4109.00000 | 4109.00000 | 4108.78000 | 4108.78000 | 0.0900 | 369.8100 | 4108.98000 2014-02-10 21:36:00 | 4109.00000 | 4109.00000 | 4104.40000 | 4106.06000 | 19.0320 | 78152.7000 | 4106.38001 2014-02-10 21:37:00 | 4105.01000 | 4108.16000 | 4103.00000 | 4105.38000 | 10.4640 | 42967.2800 | 4106.20001 2014-02-10 21:38:00 | 4105.61000 | 4107.33000 | 4103.22000 | 4105.00000 | 11.6050 | 47639.4100 | 4105.07999 2014-02-10 21:39:00 | 4107.22000 | 4109.00000 | 4103.26000 | 4103.27000 | 11.4610 | 47061.9700 | 4106.27000 2014-02-10 21:40:00 | 4103.29000 | 4108.77000 | 4103.29000 | 4104.12000 | 17.5370 | 71995.9700 | 4105.37999 2014-02-10 21:41:00 | 4104.12000 | 4104.12000 | 4103.00000 | 4103.00000 | 2.5120 | 10307.7200 | 4103.39000 2014-02-10 21:42:00 | 4103.84000 | 4103.84000 | 4101.11000 | 4102.10000 | 12.4210 | 50953.6800 | 4102.22000 2014-02-10 21:43:00 | 4101.50000 | 4104.12000 | 4101.50000 | 4104.12000 | 7.8300 | 32114.8200 | 4101.51000 2014-02-10 21:44:00 | 4102.01000 | 4107.54000 | 4097.46000 | 4097.46000 | 9.5400 | 39139.3200 | 4102.65000 2014-02-10 21:45:00 | 4096.71000 | 4103.60000 | 4096.59000 | 4096.67000 | 14.5430 | 59578.5900 | 4096.72001 2014-02-10 21:46:00 | 4096.66000 | 4098.69000 | 4092.15000 | 4098.69000 | 7.3860 | 30246.9500 | 4095.16999 2014-02-10 21:47:00 | 4100.29000 | 4107.59000 | 4099.00000 | 4107.59000 | 25.8120 | 105900.7600 | 4102.77001 2014-02-10 21:48:00 | 4107.70000 | 4108.99000 | 4104.66000 | 4108.85000 | 10.5350 | 43269.4300 | 4107.20999 2014-02-10 21:49:00 | 4108.73000 | 4108.73000 | 4094.77000 | 4098.36000 | 10.6550 | 43676.9500 | 4099.19999 2014-02-10 21:50:00 | 4100.00000 | 4100.00000 | 4100.00000 | 4100.00000 | 0.5720 | 2345.2000 | 4100.00000 2014-02-10 21:51:00 | 4100.00000 | 4100.00000 | 4098.37000 | 4099.99000 | 2.2520 | 9232.9900 | 4099.91000 2014-02-10 21:52:00 | 4099.99000 | 4100.00000 | 4099.99000 | 4100.00000 | 3.5610 | 14600.1000 | 4100.00000 2014-02-10 21:53:00 | 4100.00000 | 4100.00000 | 4098.38000 | 4099.99000 | 6.8000 | 27875.1300 | 4099.28000 2014-02-10 21:54:00 | 4099.99000 | 4099.99000 | 4099.99000 | 4099.99000 | 0.0820 | 336.2000 | 4099.99000 2014-02-10 21:55:00 | 4099.99000 | 4110.37000 | 4098.37000 | 4100.67000 | 26.1380 | 107227.9900 | 4102.37999 2014-02-10 21:56:00 | 4102.34000 | 4109.00000 | 4102.34000 | 4102.56000 | 5.7550 | 23621.5700 | 4104.52999 2014-02-10 21:57:00 | 4107.37000 | 4109.87000 | 4102.77000 | 4107.29000 | 17.7550 | 72922.9700 | 4107.17998 2014-02-10 21:58:00 | 4109.55000 | 4109.55000 | 4105.60000 | 4106.22000 | 20.9640 | 86085.7300 | 4106.36002 2014-02-10 21:59:00 | 4105.77000 | 4109.30000 | 4105.77000 | 4108.12000 | 22.2270 | 91307.3900 | 4107.94998 2014-02-10 22:00:00 | 4106.22000 | 4106.22000 | 4103.00000 | 4104.18000 | 14.8290 | 60858.9900 | 4104.05000 2014-02-10 22:01:00 | 4105.94000 | 4107.38000 | 4104.70000 | 4104.78000 | 17.9780 | 73815.3400 | 4105.86999 2014-02-10 22:02:00 | 4104.32000 | 4106.13000 | 4100.67000 | 4100.67000 | 5.5510 | 22776.5600 | 4103.15000 2014-02-10 22:03:00 | 4098.77000 | 4101.36000 | 4098.77000 | 4101.36000 | 5.6580 | 23194.1700 | 4099.36000 2014-02-10 22:04:00 | 4105.63000 | 4106.41000 | 4098.53000 | 4098.53000 | 21.8250 | 89567.7700 | 4103.90997 2014-02-10 22:05:00 | 4103.74000 | 4105.33000 | 4099.10000 | 4099.35000 | 30.5770 | 125450.3700 | 4102.76998 2014-02-10 22:06:00 | 4099.52000 | 4105.71000 | 4099.26000 | 4103.24000 | 31.5730 | 129521.8800 | 4102.30002 2014-02-10 22:07:00 | 4101.48000 | 4101.48000 | 4101.48000 | 4101.48000 | 0.3100 | 1271.4600 | 4101.48000 2014-02-10 22:08:00 | 4101.86000 | 4105.51000 | 4098.46000 | 4101.81000 | 22.1410 | 90840.6600 | 4102.83001 2014-02-10 22:09:00 | 4103.81000 | 4110.01000 | 4103.81000 | 4108.40000 | 11.7700 | 48348.0000 | 4107.73000 2014-02-10 22:10:00 | 4109.54000 | 4111.29000 | 4108.32000 | 4110.84000 | 7.0950 | 29157.6900 | 4109.60999 2014-02-10 22:11:00 | 4109.06000 | 4109.16000 | 4109.06000 | 4109.16000 | 0.4890 | 2009.3800 | 4109.16000 2014-02-10 22:12:00 | 4110.50000 | 4110.50000 | 4110.50000 | 4110.50000 | 0.1000 | 411.0500 | 4110.50000 2014-02-10 22:13:00 | 4108.62000 | 4108.62000 | 4108.00000 | 4108.62000 | 0.2490 | 1022.9700 | 4108.32000 2014-02-10 22:14:00 | 4108.00000 | 4108.46000 | 4101.50000 | 4108.00000 | 9.1350 | 37505.7200 | 4105.71999 2014-02-10 22:15:00 | 4104.93000 | 4106.42000 | 4102.46000 | 4105.56000 | 13.2050 | 54204.7800 | 4104.86998 2014-02-10 22:16:00 | 4106.05000 | 4111.31000 | 4105.63000 | 4108.10000 | 7.7350 | 31772.3800 | 4107.60999 2014-02-10 22:17:00 | 4107.53000 | 4114.00000 | 4107.52000 | 4109.80000 | 14.9170 | 61312.5100 | 4110.23999 2014-02-10 22:18:00 | 4111.69000 | 4113.74000 | 4109.23000 | 4111.35000 | 33.2210 | 136593.3100 | 4111.66001 2014-02-10 22:19:00 | 4108.45000 | 4113.06000 | 4108.45000 | 4110.01000 | 6.2350 | 25640.1500 | 4112.28999 2014-02-10 22:20:00 | 4110.01000 | 4119.00000 | 4110.00000 | 4112.00000 | 29.9460 | 123266.4700 | 4116.28997 2014-02-10 22:21:00 | 4116.58000 | 4116.58000 | 4111.89000 | 4111.89000 | 6.8470 | 28159.2800 | 4112.64999 2014-02-10 22:22:00 | 4108.00000 | 4109.04000 | 4108.00000 | 4109.04000 | 2.0000 | 8216.7400 | 4108.37000 2014-02-10 22:23:00 | 4108.00000 | 4109.76000 | 4108.00000 | 4109.76000 | 4.2980 | 17658.1200 | 4108.45000 2014-02-10 22:24:00 | 4112.91000 | 4113.12000 | 4109.86000 | 4109.89000 | 9.7050 | 39904.9900 | 4111.79999 2014-02-10 22:25:00 | 4108.00000 | 4108.00000 | 4108.00000 | 4108.00000 | 5.3100 | 21813.4800 | 4108.00000 2014-02-10 22:26:00 | 4109.88000 | 4109.89000 | 4109.88000 | 4109.89000 | 2.2110 | 9086.9500 | 4109.88000 2014-02-10 22:27:00 | 4110.00000 | 4110.09000 | 4110.00000 | 4110.09000 | 1.0100 | 4151.1700 | 4110.07000 2014-02-10 22:28:00 | 4108.00000 | 4115.46000 | 4108.00000 | 4113.08000 | 17.4890 | 71910.7000 | 4111.77000 2014-02-10 22:29:00 | 4113.63000 | 4114.89000 | 4110.34000 | 4114.89000 | 9.4540 | 38877.4800 | 4112.28001 2014-02-10 22:30:00 | 4114.71000 | 4114.71000 | 4110.13000 | 4110.13000 | 2.6770 | 11003.0200 | 4110.20000 2014-02-10 22:31:00 | 4112.03000 | 4117.81000 | 4112.03000 | 4115.40000 | 9.9660 | 41015.6600 | 4115.55999 2014-02-10 22:32:00 | 4115.41000 | 4115.41000 | 4110.36000 | 4110.36000 | 20.7200 | 85210.7100 | 4112.49000 2014-02-10 22:33:00 | 4110.13000 | 4111.56000 | 4110.13000 | 4110.97000 | 12.0850 | 49686.3900 | 4111.40999 2014-02-10 22:34:00 | 4110.97000 | 4112.22000 | 4101.51000 | 4109.31000 | 10.9850 | 45124.8500 | 4107.85999 2014-02-10 22:35:00 | 4106.98000 | 4111.80000 | 4102.66000 | 4110.13000 | 25.4070 | 104416.3700 | 4109.74998 2014-02-10 22:36:00 | 4101.65000 | 4111.40000 | 4101.50000 | 4111.40000 | 11.8150 | 48526.6900 | 4107.20999 2014-02-10 22:37:00 | 4104.29000 | 4110.76000 | 4101.89000 | 4104.95000 | 20.4810 | 84085.3100 | 4105.53000 2014-02-10 22:38:00 | 4102.07000 | 4109.68000 | 4101.85000 | 4108.38000 | 11.4040 | 46826.3100 | 4106.13001 2014-02-10 22:39:00 | 4105.51000 | 4110.40000 | 4103.76000 | 4103.97000 | 11.0530 | 45374.5100 | 4105.18001 2014-02-10 22:40:00 | 4105.60000 | 4109.15000 | 4101.60000 | 4108.60000 | 18.0400 | 74050.6100 | 4104.80000 2014-02-10 22:41:00 | 4105.77000 | 4109.22000 | 4102.67000 | 4107.00000 | 12.0160 | 49334.0100 | 4105.68999 2014-02-10 22:42:00 | 4101.50000 | 4109.38000 | 4101.50000 | 4106.76000 | 14.1690 | 58192.4800 | 4107.03000 2014-02-10 22:43:00 | 4106.31000 | 4106.31000 | 4101.56000 | 4101.56000 | 18.2510 | 74896.7600 | 4103.71000 2014-02-10 22:44:00 | 4103.05000 | 4105.92000 | 4101.50000 | 4101.61000 | 3.5860 | 14714.8300 | 4103.41000 2014-02-10 22:45:00 | 4101.61000 | 4103.84000 | 4101.60000 | 4103.84000 | 1.5480 | 6351.7100 | 4103.17000 2014-02-10 22:46:00 | 4102.00000 | 4105.84000 | 4101.50000 | 4105.84000 | 34.9080 | 143252.7300 | 4103.71998 2014-02-10 22:47:00 | 4105.85000 | 4109.33000 | 4105.85000 | 4108.41000 | 13.2330 | 54371.3800 | 4108.77001 2014-02-10 22:48:00 | 4106.78000 | 4110.57000 | 4103.01000 | 4110.50000 | 11.7460 | 48247.2900 | 4107.54999 2014-02-10 22:49:00 | 4111.25000 | 4111.25000 | 4103.00000 | 4110.99000 | 14.8910 | 61173.5500 | 4108.09000 2014-02-10 22:50:00 | 4108.98000 | 4110.99000 | 4103.51000 | 4107.42000 | 26.8260 | 110191.1800 | 4107.62997 2014-02-10 22:51:00 | 4106.00000 | 4111.00000 | 4106.00000 | 4107.01000 | 7.5960 | 31212.4400 | 4109.05999 2014-02-10 22:52:00 | 4107.00000 | 4108.26000 | 4107.00000 | 4108.00000 | 1.5830 | 6502.2800 | 4107.57000 2014-02-10 22:53:00 | 4110.02000 | 4111.00000 | 4109.01000 | 4110.03000 | 11.0470 | 45404.5000 | 4110.11999 2014-02-10 22:54:00 | 4108.22000 | 4108.22000 | 4108.22000 | 4108.22000 | 0.4080 | 1676.1500 | 4108.22000 2014-02-10 22:55:00 | 4110.00000 | 4116.77000 | 4108.12000 | 4109.87000 | 28.4420 | 116941.6400 | 4111.58001 2014-02-10 22:56:00 | 4116.84000 | 4117.13000 | 4110.46000 | 4116.04000 | 21.9960 | 90506.5000 | 4114.67998 2014-02-10 22:57:00 | 4112.69000 | 4117.14000 | 4112.50000 | 4115.91000 | 8.9940 | 37012.9900 | 4115.30001 2014-02-10 22:58:00 | 4116.81000 | 4117.06000 | 4113.12000 | 4117.06000 | 47.4340 | 195159.6000 | 4114.34005 2014-02-10 22:59:00 | 4117.06000 | 4117.06000 | 4113.00000 | 4113.95000 | 17.2000 | 70779.5100 | 4115.09000 2014-02-10 23:00:00 | 4113.95000 | 4113.95000 | 4108.00000 | 4108.88000 | 5.2520 | 21593.1500 | 4111.41000 2014-02-10 23:01:00 | 4108.90000 | 4109.99000 | 4106.01000 | 4108.93000 | 3.6570 | 15026.1700 | 4108.88000 2014-02-10 23:02:00 | . | . | . | . | . | . | . 2014-02-10 23:03:00 | 4106.00000 | 4111.05000 | 4106.00000 | 4111.05000 | 1.9660 | 8078.6400 | 4109.18000 2014-02-10 23:04:00 | 4111.05000 | 4113.00000 | 4109.67000 | 4112.99000 | 11.0470 | 45422.0200 | 4111.70999 2014-02-10 23:05:00 | 4112.99000 | 4116.01000 | 4112.99000 | 4113.00000 | 5.7480 | 23647.0500 | 4113.96000 2014-02-10 23:06:00 | 4109.94000 | 4112.26000 | 4101.99000 | 4110.11000 | 32.4500 | 133293.0900 | 4107.65000 2014-02-10 23:07:00 | 4103.37000 | 4115.00000 | 4102.92000 | 4115.00000 | 45.5600 | 187247.4600 | 4109.91000 2014-02-10 23:08:00 | 4115.00000 | 4116.07000 | 4115.00000 | 4116.07000 | 6.5380 | 26905.1600 | 4115.20000 2014-02-10 23:09:00 | 4116.07000 | 4120.35000 | 4116.07000 | 4120.35000 | 2.2050 | 9082.3100 | 4118.96000 2014-02-10 23:10:00 | 4120.35000 | 4126.13000 | 4120.35000 | 4122.00000 | 30.4490 | 125564.5400 | 4123.76999 2014-02-10 23:11:00 | 4122.22000 | 4122.22000 | 4122.22000 | 4122.22000 | 1.2420 | 5119.8000 | 4122.22000 2014-02-10 23:12:00 | 4124.36000 | 4124.36000 | 4120.01000 | 4120.01000 | 10.1310 | 41751.5900 | 4121.17000 2014-02-10 23:13:00 | 4120.03000 | 4130.36000 | 4120.01000 | 4124.54000 | 20.9280 | 86333.8900 | 4125.27999 2014-02-10 23:14:00 | 4122.18000 | 4122.18000 | 4121.00000 | 4121.10000 | 21.6410 | 89200.5500 | 4121.83001 2014-02-10 23:15:00 | 4123.10000 | 4127.00000 | 4120.04000 | 4121.00000 | 18.9750 | 78257.4900 | 4124.23998 2014-02-10 23:16:00 | 4123.30000 | 4130.01000 | 4120.86000 | 4130.00000 | 29.5400 | 121952.4600 | 4128.38000 2014-02-10 23:17:00 | 4125.65000 | 4130.16000 | 4125.65000 | 4127.01000 | 26.9810 | 111356.6500 | 4127.22001 2014-02-10 23:18:00 | 4127.07000 | 4128.01000 | 4127.07000 | 4128.00000 | 1.7150 | 7079.4600 | 4127.96000 2014-02-10 23:19:00 | 4126.01000 | 4129.28000 | 4126.01000 | 4128.35000 | 19.6210 | 80980.0900 | 4127.22000 2014-02-10 23:20:00 | 4127.10000 | 4129.23000 | 4126.01000 | 4128.99000 | 12.2220 | 50450.7000 | 4127.86001 2014-02-10 23:21:00 | 4128.66000 | 4128.68000 | 4126.11000 | 4127.07000 | 34.0670 | 140607.4200 | 4127.37998 2014-02-10 23:22:00 | 4128.01000 | 4129.09000 | 4126.37000 | 4128.07000 | 16.5050 | 68133.4000 | 4128.04998 2014-02-10 23:23:00 | 4129.12000 | 4129.90000 | 4126.39000 | 4127.01000 | 27.3430 | 112867.4300 | 4127.84002 2014-02-10 23:24:00 | 4129.28000 | 4129.28000 | 4126.01000 | 4129.27000 | 1.0500 | 4333.1600 | 4126.82000 2014-02-10 23:25:00 | 4129.27000 | 4129.90000 | 4126.00000 | 4129.90000 | 17.5890 | 72593.3400 | 4127.20000 2014-02-10 23:26:00 | 4126.95000 | 4129.83000 | 4126.25000 | 4127.63000 | 13.9900 | 57751.3200 | 4128.04000 2014-02-10 23:27:00 | 4129.90000 | 4130.00000 | 4129.90000 | 4130.00000 | 0.3130 | 1292.6700 | 4129.93000 2014-02-10 23:28:00 | 4130.00000 | 4130.36000 | 4126.00000 | 4126.00000 | 36.4480 | 150508.3300 | 4129.39998 2014-02-10 23:29:00 | 4126.00000 | 4129.00000 | 4126.00000 | 4128.21000 | 15.1550 | 62541.2700 | 4126.76998 2014-02-10 23:30:00 | 4129.36000 | 4129.36000 | 4126.00000 | 4126.20000 | 59.0839 | 243851.2300 | 4127.20006 2014-02-10 23:31:00 | 4129.70000 | 4129.70000 | 4125.00000 | 4125.33000 | 65.1531 | 268852.8600 | 4126.48005 2014-02-10 23:32:00 | 4124.81000 | 4130.36000 | 4124.81000 | 4130.36000 | 4.4730 | 18469.8900 | 4129.20000 2014-02-10 23:33:00 | 4127.92000 | 4130.36000 | 4124.43000 | 4130.36000 | 19.0950 | 78835.7800 | 4128.60998 2014-02-10 23:34:00 | 4130.36000 | 4136.77000 | 4130.30000 | 4133.01000 | 35.1360 | 145197.6300 | 4132.44997 2014-02-10 23:35:00 | 4134.81000 | 4139.60000 | 4133.01000 | 4139.60000 | 5.1390 | 21252.5200 | 4135.54000 2014-02-10 23:36:00 | 4139.59000 | 4139.78000 | 4137.53000 | 4138.00000 | 11.4390 | 47341.4400 | 4138.60000 2014-02-10 23:37:00 | 4138.99000 | 4140.00000 | 4135.00000 | 4138.00000 | 28.9580 | 119849.8400 | 4138.74999 2014-02-10 23:38:00 | 4135.00000 | 4135.00000 | 4130.03000 | 4134.99000 | 20.9720 | 86685.0700 | 4133.37001 2014-02-10 23:39:00 | 4135.00000 | 4136.30000 | 4134.99000 | 4136.30000 | 9.7820 | 40451.0500 | 4135.25000 2014-02-10 23:40:00 | 4136.19000 | 4145.42000 | 4134.99000 | 4140.00000 | 31.2990 | 129640.1000 | 4141.98999 2014-02-10 23:41:00 | 4143.37000 | 4145.78000 | 4135.64000 | 4135.64000 | 27.6530 | 114481.4600 | 4139.93002 2014-02-10 23:42:00 | 4139.87000 | 4139.87000 | 4137.05000 | 4138.67000 | 33.8560 | 140095.0000 | 4137.96997 2014-02-10 23:43:00 | 4138.24000 | 4143.99000 | 4137.88000 | 4139.46000 | 29.6570 | 122815.7300 | 4141.20998 2014-02-10 23:44:00 | 4139.47000 | 4140.59000 | 4135.01000 | 4138.00000 | 28.3840 | 117452.5700 | 4137.99003 2014-02-10 23:45:00 | 4138.35000 | 4141.00000 | 4138.34000 | 4140.84000 | 2.8000 | 11592.4100 | 4140.15000 2014-02-10 23:46:00 | 4138.35000 | 4141.00000 | 4138.35000 | 4141.00000 | 13.3580 | 55310.5300 | 4140.62999 2014-02-10 23:47:00 | 4141.05000 | 4150.00000 | 4141.05000 | 4147.12000 | 30.7780 | 127585.5300 | 4145.34999 2014-02-10 23:48:00 | 4150.00000 | 4152.70000 | 4149.98000 | 4151.86000 | 20.0150 | 83108.2500 | 4152.29998 2014-02-10 23:49:00 | 4151.87000 | 4159.99000 | 4151.87000 | 4156.00000 | 15.5770 | 64726.5000 | 4155.25999 2014-02-10 23:50:00 | 4156.00000 | 4159.99000 | 4156.00000 | 4157.00000 | 8.1290 | 33806.3000 | 4158.73000 2014-02-10 23:51:00 | 4157.00000 | 4157.90000 | 4157.00000 | 4157.89000 | 3.2500 | 13511.6800 | 4157.44000 2014-02-10 23:52:00 | 4158.12000 | 4158.15000 | 4158.12000 | 4158.15000 | 0.7640 | 3176.8200 | 4158.14000 2014-02-10 23:53:00 | 4159.00000 | 4160.11000 | 4155.13000 | 4157.00000 | 38.0310 | 158100.8500 | 4157.16001 2014-02-10 23:54:00 | 4157.00000 | 4165.54000 | 4156.99000 | 4157.22000 | 19.7330 | 82158.9800 | 4163.53001 2014-02-10 23:55:00 | 4157.23000 | 4157.23000 | 4151.26000 | 4152.74000 | 11.8960 | 49414.8300 | 4153.89999 2014-02-10 23:56:00 | 4155.00000 | 4155.00000 | 4144.13000 | 4144.48000 | 20.8570 | 86492.6900 | 4146.93998 2014-02-10 23:57:00 | 4148.99000 | 4150.00000 | 4140.00000 | 4141.48000 | 24.7030 | 102331.9100 | 4142.49002 2014-02-10 23:58:00 | 4144.93000 | 4148.51000 | 4143.00000 | 4143.83000 | 24.5340 | 101697.3700 | 4145.16002 2014-02-10 23:59:00 | 4143.85000 | 4143.99000 | 4135.06000 | 4143.99000 | 21.3480 | 88369.6300 | 4139.47999 2014-02-11 00:00:00 | 4140.92000 | 4149.87000 | 4140.17000 | 4144.28000 | 55.2870 | 229145.1700 | 4144.64996 2014-02-11 00:01:00 | 4144.30000 | 4150.00000 | 4143.64000 | 4144.49000 | 61.8040 | 256283.3000 | 4146.71006 2014-02-11 00:02:00 | 4144.50000 | 4148.12000 | 4137.15000 | 4142.17000 | 40.3370 | 167110.3700 | 4142.85997 2014-02-11 00:03:00 | 4142.45000 | 4148.00000 | 4141.00000 | 4141.16000 | 23.3650 | 96835.2100 | 4144.45997 2014-02-11 00:04:00 | 4142.00000 | 4147.75000 | 4142.00000 | 4144.38000 | 10.0360 | 41605.4900 | 4145.61999 2014-02-11 00:05:00 | 4144.39000 | 4144.50000 | 4142.00000 | 4142.00000 | 7.3090 | 30277.5500 | 4142.50000 2014-02-11 00:06:00 | 4145.71000 | 4147.99000 | 4142.00000 | 4147.99000 | 22.2900 | 92392.8700 | 4145.04000 2014-02-11 00:07:00 | 4147.99000 | 4149.99000 | 4143.00000 | 4147.12000 | 18.5730 | 77015.2900 | 4146.63001 2014-02-11 00:08:00 | 4146.06000 | 4151.13000 | 4146.00000 | 4151.13000 | 22.8600 | 94845.1100 | 4148.95000 2014-02-11 00:09:00 | 4147.20000 | 4154.90000 | 4146.00000 | 4151.14000 | 68.9430 | 286115.6400 | 4150.03005 2014-02-11 00:10:00 | 4154.87000 | 4158.00000 | 4151.15000 | 4152.17000 | 23.5470 | 97785.5000 | 4152.77998 2014-02-11 00:11:00 | 4156.87000 | 4163.90000 | 4152.17000 | 4162.22000 | 37.1020 | 154318.2500 | 4159.30002 2014-02-11 00:12:00 | 4160.15000 | 4167.00000 | 4160.00000 | 4165.83000 | 19.2280 | 80005.0600 | 4160.85999 2014-02-11 00:13:00 | 4161.41000 | 4173.99000 | 4152.00000 | 4160.43000 | 87.1450 | 362890.9700 | 4164.21990 2014-02-11 00:14:00 | 4164.93000 | 4164.93000 | 4157.00000 | 4159.89000 | 27.2210 | 113286.2900 | 4161.72001 2014-02-11 00:15:00 | 4159.90000 | 4164.00000 | 4157.04000 | 4158.95000 | 52.9780 | 220428.9100 | 4160.75998 2014-02-11 00:16:00 | 4158.94000 | 4164.00000 | 4157.08000 | 4160.00000 | 19.6350 | 81685.8900 | 4160.21998 2014-02-11 00:17:00 | 4160.00000 | 4160.99000 | 4155.00000 | 4157.01000 | 37.9030 | 157663.7300 | 4159.66003 2014-02-11 00:18:00 | 4155.01000 | 4159.75000 | 4155.01000 | 4157.09000 | 24.0530 | 100014.7700 | 4158.10002 2014-02-11 00:19:00 | 4159.08000 | 4159.09000 | 4152.55000 | 4154.55000 | 5.7950 | 24073.5100 | 4154.18999 2014-02-11 00:20:00 | 4154.55000 | 4159.99000 | 4149.99000 | 4149.99000 | 13.0500 | 54198.7900 | 4153.16000 2014-02-11 00:21:00 | 4149.99000 | 4149.99000 | 4144.92000 | 4144.92000 | 41.8580 | 173585.1600 | 4146.99998 2014-02-11 00:22:00 | 4144.93000 | 4150.83000 | 4143.00000 | 4150.07000 | 22.2750 | 92356.6000 | 4146.19997 2014-02-11 00:23:00 | 4146.89000 | 4156.73000 | 4145.62000 | 4154.50000 | 37.2730 | 154786.9900 | 4152.79003 2014-02-11 00:24:00 | 4152.36000 | 4156.98000 | 4152.36000 | 4153.23000 | 17.0550 | 70868.3700 | 4155.27998 2014-02-11 00:25:00 | 4155.22000 | 4157.00000 | 4153.01000 | 4154.12000 | 8.2230 | 34171.9800 | 4155.66001 2014-02-11 00:26:00 | 4155.00000 | 4164.00000 | 4153.46000 | 4161.89000 | 12.2940 | 51126.4400 | 4158.65001 2014-02-11 00:27:00 | 4156.04000 | 4164.00000 | 4155.16000 | 4156.50000 | 52.0850 | 216585.3700 | 4158.30994 2014-02-11 00:28:00 | 4155.63000 | 4160.95000 | 4150.00000 | 4150.01000 | 18.8560 | 78366.8600 | 4156.06998 2014-02-11 00:29:00 | 4150.00000 | 4151.63000 | 4142.00000 | 4144.22000 | 39.6760 | 164606.8700 | 4148.77996 2014-02-11 00:30:00 | 4144.99000 | 4152.04000 | 4144.99000 | 4147.24000 | 28.9660 | 120183.8200 | 4149.12997 2014-02-11 00:31:00 | 4149.96000 | 4149.96000 | 4145.49000 | 4148.04000 | 16.2980 | 67588.0300 | 4147.00999 2014-02-11 00:32:00 | 4148.64000 | 4148.64000 | 4145.73000 | 4146.03000 | 22.6200 | 93831.8100 | 4148.18000 2014-02-11 00:33:00 | 4148.96000 | 4148.96000 | 4143.98000 | 4143.99000 | 3.5300 | 14632.5900 | 4145.21000 2014-02-11 00:34:00 | 4143.82000 | 4143.99000 | 4129.00000 | 4130.05000 | 30.8230 | 127480.7300 | 4135.90002 2014-02-11 00:35:00 | 4132.00000 | 4132.00000 | 4124.48000 | 4125.04000 | 12.8830 | 53173.4900 | 4127.41001 2014-02-11 00:36:00 | 4126.84000 | 4150.00000 | 4121.08000 | 4135.96000 | 57.2719 | 236660.2500 | 4132.22003 2014-02-11 00:37:00 | 4135.96000 | 4135.96000 | 4130.84000 | 4135.07000 | 11.4050 | 47163.7500 | 4135.35999 2014-02-11 00:38:00 | 4135.07000 | 4149.99000 | 4135.00000 | 4138.84000 | 43.8860 | 181576.2300 | 4137.44996 2014-02-11 00:39:00 | 4138.96000 | 4145.07000 | 4138.96000 | 4144.47000 | 20.3150 | 84167.9000 | 4143.13998 2014-02-11 00:40:00 | 4149.89000 | 4149.89000 | 4139.86000 | 4145.00000 | 41.6740 | 172657.5500 | 4143.05004 2014-02-11 00:41:00 | 4145.00000 | 4149.12000 | 4120.00000 | 4130.06000 | 52.8100 | 218592.8500 | 4139.23000 2014-02-11 00:42:00 | 4130.05000 | 4140.37000 | 4130.05000 | 4131.76000 | 25.6260 | 105865.7200 | 4131.17998 2014-02-11 00:43:00 | 4131.76000 | 4137.06000 | 4131.76000 | 4137.03000 | 6.2810 | 25978.2700 | 4136.01000 2014-02-11 00:44:00 | 4137.03000 | 4137.03000 | 4131.00000 | 4131.86000 | 16.0980 | 66518.0700 | 4132.06999 2014-02-11 00:45:00 | 4131.86000 | 4133.21000 | 4131.00000 | 4131.00000 | 17.5750 | 72620.0500 | 4132.00998 2014-02-11 00:46:00 | 4131.62000 | 4133.35000 | 4130.01000 | 4130.01000 | 13.1520 | 54331.0000 | 4131.01001 2014-02-11 00:47:00 | 4130.16000 | 4133.01000 | 4130.01000 | 4130.02000 | 10.0710 | 41593.6900 | 4130.05000 2014-02-11 00:48:00 | 4130.02000 | 4132.89000 | 4130.01000 | 4130.01000 | 7.8360 | 32370.5100 | 4130.99999 2014-02-11 00:49:00 | 4130.01000 | 4139.95000 | 4130.01000 | 4139.95000 | 14.3450 | 59291.3300 | 4133.23998 2014-02-11 00:50:00 | 4139.87000 | 4140.06000 | 4134.24000 | 4140.06000 | 53.9360 | 223111.5800 | 4136.59995 2014-02-11 00:51:00 | 4147.99000 | 4148.00000 | 4134.97000 | 4137.72000 | 25.4800 | 105505.9700 | 4140.74000 2014-02-11 00:52:00 | 4137.01000 | 4139.50000 | 4135.44000 | 4137.28000 | 27.9140 | 115482.7900 | 4137.09003 2014-02-11 00:53:00 | 4137.28000 | 4140.00000 | 4137.00000 | 4138.40000 | 7.0760 | 29289.1600 | 4139.22999 2014-02-11 00:54:00 | 4139.97000 | 4146.70000 | 4139.97000 | 4146.70000 | 26.9710 | 111770.1100 | 4144.08001 2014-02-11 00:55:00 | 4146.70000 | 4148.00000 | 4140.86000 | 4143.31000 | 31.8370 | 131932.8300 | 4144.00998 2014-02-11 00:56:00 | 4140.84000 | 4147.99000 | 4137.03000 | 4139.80000 | 14.0180 | 58046.3900 | 4140.84999 2014-02-11 00:57:00 | 4141.52000 | 4145.00000 | 4138.79000 | 4141.95000 | 62.2600 | 257951.3100 | 4143.13000 2014-02-11 00:58:00 | 4144.58000 | 4144.58000 | 4142.41000 | 4144.11000 | 0.3900 | 1615.6900 | 4142.81000 2014-02-11 00:59:00 | 4142.63000 | 4143.99000 | 4139.90000 | 4139.90000 | 33.8960 | 140367.7300 | 4141.12997 2014-02-11 01:00:00 | 4141.00000 | 4143.90000 | 4140.95000 | 4143.90000 | 2.3940 | 9916.2900 | 4142.14000 2014-02-11 01:01:00 | 4143.90000 | 4143.90000 | 4140.00000 | 4141.00000 | 14.2260 | 58906.3700 | 4140.74999 2014-02-11 01:02:00 | 4141.00000 | 4148.00000 | 4141.00000 | 4148.00000 | 46.4120 | 192385.1400 | 4145.16002 2014-02-11 01:03:00 | 4148.00000 | 4150.00000 | 4144.12000 | 4147.65000 | 31.3050 | 129842.8600 | 4147.66996 2014-02-11 01:04:00 | 4147.63000 | 4150.00000 | 4145.11000 | 4147.88000 | 8.7040 | 36104.7100 | 4148.06001 2014-02-11 01:05:00 | 4147.88000 | 4152.00000 | 4138.01000 | 4149.79000 | 40.0320 | 166102.4100 | 4149.24002 2014-02-11 01:06:00 | 4149.97000 | 4150.00000 | 4145.00000 | 4146.01000 | 47.5000 | 196992.3000 | 4147.21000 2014-02-11 01:07:00 | 4146.02000 | 4152.00000 | 4146.00000 | 4152.00000 | 12.8530 | 53318.9600 | 4148.37001 2014-02-11 01:08:00 | 4151.01000 | 4157.00000 | 4151.01000 | 4157.00000 | 16.1230 | 66964.3600 | 4153.34001 2014-02-11 01:09:00 | 4159.08000 | 4159.08000 | 4154.92000 | 4156.93000 | 25.1450 | 104513.7200 | 4156.43997 2014-02-11 01:10:00 | 4157.00000 | 4165.00000 | 4156.93000 | 4165.00000 | 15.3410 | 63840.2000 | 4161.41000 2014-02-11 01:11:00 | 4164.00000 | 4164.00000 | 4157.00000 | 4157.07000 | 8.3910 | 34907.5600 | 4160.12000 2014-02-11 01:12:00 | 4157.08000 | 4157.08000 | 4152.00000 | 4153.95000 | 7.5150 | 31218.1900 | 4154.11999 2014-02-11 01:13:00 | 4153.95000 | 4156.48000 | 4147.50000 | 4152.13000 | 41.4980 | 172321.8200 | 4152.52998 2014-02-11 01:14:00 | 4150.44000 | 4153.87000 | 4150.25000 | 4153.87000 | 75.2741 | 312513.0900 | 4151.67007 2014-02-11 01:15:00 | 4155.26000 | 4162.99000 | 4154.00000 | 4162.99000 | 10.1200 | 42069.5400 | 4157.07000 2014-02-11 01:16:00 | 4156.03000 | 4161.90000 | 4155.02000 | 4158.93000 | 40.8680 | 169951.0000 | 4158.52998 2014-02-11 01:17:00 | 4158.00000 | 4158.00000 | 4154.01000 | 4156.01000 | 11.5350 | 47949.9000 | 4156.89999 2014-02-11 01:18:00 | 4157.74000 | 4157.78000 | 4156.14000 | 4156.79000 | 5.4770 | 22769.4900 | 4157.29000 2014-02-11 01:19:00 | 4156.79000 | 4160.00000 | 4156.79000 | 4159.08000 | 6.6050 | 27469.6200 | 4158.90999 2014-02-11 01:20:00 | 4161.99000 | 4162.04000 | 4155.15000 | 4156.67000 | 31.7650 | 132073.1700 | 4157.81996 2014-02-11 01:21:00 | 4157.32000 | 4162.71000 | 4157.00000 | 4162.69000 | 25.4220 | 105758.3300 | 4160.11001 2014-02-11 01:22:00 | 4162.66000 | 4162.66000 | 4160.00000 | 4160.00000 | 3.0990 | 12893.4700 | 4160.53000 2014-02-11 01:23:00 | 4162.39000 | 4162.39000 | 4160.10000 | 4162.15000 | 2.8960 | 12049.5600 | 4160.76000 2014-02-11 01:24:00 | 4160.20000 | 4160.26000 | 4158.00000 | 4158.01000 | 19.6640 | 81804.5400 | 4160.12002 2014-02-11 01:25:00 | 4158.00000 | 4162.99000 | 4155.99000 | 4158.22000 | 63.3830 | 263671.8200 | 4159.98004 2014-02-11 01:26:00 | 4160.21000 | 4160.21000 | 4158.00000 | 4158.00000 | 14.0310 | 58352.1600 | 4158.80000 2014-02-11 01:27:00 | 4156.00000 | 4156.00000 | 4152.01000 | 4153.73000 | 6.4020 | 26597.0600 | 4154.49000 2014-02-11 01:28:00 | 4153.79000 | 4153.79000 | 4151.01000 | 4151.99000 | 33.8810 | 140697.0000 | 4152.68001 2014-02-11 01:29:00 | 4151.01000 | 4153.00000 | 4150.21000 | 4153.00000 | 59.3930 | 246555.6000 | 4151.26004 2014-02-11 01:30:00 | 4151.13000 | 4153.00000 | 4150.19000 | 4153.00000 | 34.3850 | 142745.4800 | 4151.38996 2014-02-11 01:31:00 | 4150.24000 | 4153.69000 | 4150.19000 | 4153.69000 | 32.2900 | 134075.1000 | 4152.22000 2014-02-11 01:32:00 | 4153.00000 | 4160.00000 | 4150.19000 | 4159.83000 | 57.9320 | 240643.9200 | 4153.90003 2014-02-11 01:33:00 | 4159.67000 | 4160.10000 | 4154.84000 | 4160.10000 | 49.2880 | 204939.5400 | 4157.99998 2014-02-11 01:34:00 | 4160.10000 | 4165.00000 | 4160.00000 | 4165.00000 | 16.2020 | 67424.4400 | 4161.49001 2014-02-11 01:35:00 | 4166.84000 | 4167.45000 | 4165.00000 | 4165.11000 | 35.4250 | 147577.5400 | 4165.91004 2014-02-11 01:36:00 | 4165.22000 | 4169.00000 | 4160.50000 | 4169.00000 | 27.8520 | 115971.3400 | 4163.84001 2014-02-11 01:37:00 | 4169.01000 | 4170.00000 | 4167.09000 | 4167.31000 | 5.7950 | 24161.8700 | 4169.42999 2014-02-11 01:38:00 | 4167.31000 | 4170.00000 | 4167.00000 | 4167.11000 | 12.0870 | 50388.3000 | 4168.79999 2014-02-11 01:39:00 | 4169.30000 | 4169.90000 | 4168.91000 | 4169.90000 | 16.9370 | 70614.4000 | 4169.23999 2014-02-11 01:40:00 | 4168.93000 | 4172.65000 | 4168.93000 | 4171.99000 | 29.4000 | 122603.4900 | 4170.19000 2014-02-11 01:41:00 | 4174.00000 | 4180.00000 | 4167.10000 | 4174.11000 | 36.7760 | 153482.2900 | 4173.43996 2014-02-11 01:42:00 | 4174.11000 | 4174.61000 | 4168.60000 | 4172.14000 | 18.3800 | 76661.6800 | 4170.93000 2014-02-11 01:43:00 | 4174.62000 | 4177.28000 | 4174.62000 | 4174.63000 | 4.9420 | 20636.0400 | 4175.65000 2014-02-11 01:44:00 | 4174.06000 | 4180.00000 | 4172.51000 | 4177.91000 | 46.2140 | 192945.2200 | 4175.04004 2014-02-11 01:45:00 | 4177.86000 | 4183.27000 | 4177.86000 | 4182.13000 | 34.1120 | 142646.3400 | 4181.71002 2014-02-11 01:46:00 | 4182.10000 | 4199.01000 | 4180.00000 | 4187.04000 | 89.5310 | 375145.7100 | 4190.12002 2014-02-11 01:47:00 | 4185.04000 | 4191.17000 | 4184.99000 | 4188.42000 | 7.5490 | 31614.1600 | 4187.86000 2014-02-11 01:48:00 | 4188.42000 | 4193.41000 | 4188.31000 | 4193.41000 | 10.9680 | 45965.9600 | 4190.91999 2014-02-11 01:49:00 | 4193.51000 | 4197.01000 | 4193.00000 | 4195.11000 | 51.3340 | 215335.7300 | 4194.80005 2014-02-11 01:50:00 | 4195.67000 | 4197.00000 | 4188.04000 | 4189.43000 | 57.2319 | 240008.4400 | 4193.61003 2014-02-11 01:51:00 | 4189.44000 | 4190.00000 | 4182.41000 | 4185.00000 | 25.5390 | 106937.7000 | 4187.22999 2014-02-11 01:52:00 | 4183.12000 | 4183.13000 | 4177.09000 | 4181.63000 | 55.5791 | 232334.3400 | 4180.24999 2014-02-11 01:53:00 | 4181.00000 | 4181.00000 | 4175.61000 | 4176.00000 | 11.7960 | 49266.1000 | 4176.50999 2014-02-11 01:54:00 | 4175.17000 | 4182.00000 | 4175.14000 | 4182.00000 | 35.2180 | 147125.4100 | 4177.55998 2014-02-11 01:55:00 | 4182.10000 | 4185.00000 | 4175.99000 | 4184.00000 | 45.9280 | 191979.5500 | 4180.00998 2014-02-11 01:56:00 | 4181.01000 | 4183.99000 | 4177.10000 | 4177.99000 | 48.7951 | 203928.6900 | 4179.28994 2014-02-11 01:57:00 | 4179.98000 | 4180.00000 | 4170.00000 | 4171.00000 | 25.2920 | 105575.1900 | 4174.25001 2014-02-11 01:58:00 | 4170.00000 | 4174.99000 | 4166.00000 | 4173.11000 | 58.6880 | 244702.6600 | 4169.54997 2014-02-11 01:59:00 | 4174.99000 | 4180.08000 | 4172.99000 | 4180.08000 | 20.9080 | 87357.4000 | 4178.17999 2014-02-11 02:00:00 | 4184.96000 | 4184.96000 | 4181.01000 | 4182.99000 | 15.9300 | 66641.4600 | 4183.39000 2014-02-11 02:01:00 | 4183.00000 | 4188.14000 | 4171.77000 | 4185.30000 | 56.6629 | 237021.6600 | 4183.01004 2014-02-11 02:02:00 | 4187.76000 | 4190.00000 | 4185.09000 | 4189.95000 | 56.8270 | 237955.2300 | 4187.35996 2014-02-11 02:03:00 | 4189.99000 | 4193.98000 | 4189.99000 | 4193.98000 | 14.5360 | 60918.6700 | 4190.87999 2014-02-11 02:04:00 | 4192.13000 | 4196.10000 | 4192.12000 | 4196.10000 | 22.5610 | 94638.4800 | 4194.78001 2014-02-11 02:05:00 | 4196.88000 | 4198.00000 | 4195.00000 | 4195.83000 | 16.9420 | 71092.3700 | 4196.22001 2014-02-11 02:06:00 | 4195.73000 | 4196.11000 | 4185.83000 | 4192.24000 | 70.8181 | 296702.2600 | 4189.63997 2014-02-11 02:07:00 | 4192.23000 | 4198.00000 | 4192.23000 | 4194.70000 | 16.0710 | 67416.1700 | 4194.90000 2014-02-11 02:08:00 | 4194.68000 | 4195.99000 | 4189.00000 | 4189.49000 | 44.0460 | 184595.4100 | 4190.96996 2014-02-11 02:09:00 | 4189.49000 | 4189.49000 | 4186.04000 | 4188.66000 | 24.7630 | 103697.8200 | 4187.61002 2014-02-11 02:10:00 | 4188.66000 | 4194.47000 | 4188.66000 | 4192.11000 | 19.5620 | 81992.7500 | 4191.43001 2014-02-11 02:11:00 | 4190.79000 | 4192.09000 | 4189.00000 | 4190.79000 | 21.4580 | 89916.8300 | 4190.35999 2014-02-11 02:12:00 | 4190.32000 | 4238.00000 | 4190.32000 | 4238.00000 | 48.9260 | 205582.1700 | 4201.89995 2014-02-11 02:13:00 | 4195.08000 | 4234.21000 | 4194.33000 | 4204.71000 | 93.0590 | 391741.2900 | 4209.59998 2014-02-11 02:14:00 | 4203.90000 | 4220.00000 | 4197.07000 | 4207.99000 | 49.6560 | 209004.9800 | 4209.05995 2014-02-11 02:15:00 | 4207.99000 | 4218.69000 | 4207.00000 | 4215.44000 | 121.9370 | 513867.9300 | 4214.20991 2014-02-11 02:16:00 | 4218.00000 | 4218.65000 | 4208.00000 | 4210.10000 | 77.6480 | 327050.3000 | 4211.95996 2014-02-11 02:17:00 | 4213.89000 | 4215.41000 | 4208.02000 | 4208.02000 | 20.8830 | 87978.4700 | 4212.92001 2014-02-11 02:18:00 | 4208.02000 | 4208.89000 | 4187.00000 | 4205.07000 | 66.5860 | 279863.6100 | 4203.03994 2014-02-11 02:19:00 | 4205.08000 | 4205.08000 | 4194.17000 | 4197.00000 | 60.7290 | 254869.3600 | 4196.82999 2014-02-11 02:20:00 | 4198.98000 | 4203.79000 | 4198.95000 | 4200.91000 | 23.6240 | 99232.7000 | 4200.50002 2014-02-11 02:21:00 | 4201.05000 | 4205.10000 | 4200.56000 | 4204.02000 | 36.4060 | 153033.7700 | 4203.52997 2014-02-11 02:22:00 | 4204.03000 | 4207.10000 | 4204.00000 | 4207.10000 | 15.1690 | 63795.6100 | 4205.66000 2014-02-11 02:23:00 | 4207.11000 | 4210.00000 | 4206.80000 | 4208.98000 | 27.6330 | 116305.7600 | 4208.94002 2014-02-11 02:24:00 | 4209.98000 | 4210.00000 | 4200.00000 | 4200.00000 | 34.0960 | 143357.3700 | 4204.51997 2014-02-11 02:25:00 | 4201.99000 | 4205.69000 | 4199.94000 | 4201.06000 | 45.8470 | 192599.4500 | 4200.91997 2014-02-11 02:26:00 | 4202.79000 | 4208.79000 | 4202.79000 | 4208.12000 | 8.2070 | 34518.1000 | 4205.92999 2014-02-11 02:27:00 | 4209.00000 | 4215.42000 | 4207.99000 | 4215.42000 | 77.4699 | 326387.0900 | 4213.08000 2014-02-11 02:28:00 | 4219.00000 | 4228.45000 | 4215.84000 | 4225.45000 | 100.9531 | 425895.7700 | 4218.75007 2014-02-11 02:29:00 | 4225.46000 | 4230.00000 | 4220.00000 | 4223.89000 | 78.9420 | 333391.6200 | 4223.25004 2014-02-11 02:30:00 | 4223.89000 | 4225.00000 | 4219.01000 | 4224.21000 | 27.6930 | 116934.6900 | 4222.54002 2014-02-11 02:31:00 | 4220.84000 | 4227.00000 | 4219.00000 | 4225.18000 | 67.8460 | 286598.6300 | 4224.24994 2014-02-11 02:32:00 | 4225.17000 | 4229.00000 | 4224.99000 | 4227.93000 | 19.6350 | 82994.4300 | 4226.85998 2014-02-11 02:33:00 | 4226.00000 | 4240.00000 | 4226.00000 | 4240.00000 | 89.6920 | 379746.1300 | 4233.89004 2014-02-11 02:34:00 | 4238.04000 | 4249.00000 | 4238.04000 | 4249.00000 | 21.8680 | 92815.1900 | 4244.33999 2014-02-11 02:35:00 | 4249.00000 | 4250.01000 | 4243.33000 | 4243.34000 | 64.9650 | 276049.7500 | 4249.20992 2014-02-11 02:36:00 | 4244.36000 | 4244.36000 | 4230.00000 | 4240.02000 | 82.1021 | 347828.7000 | 4236.54004 2014-02-11 02:37:00 | 4240.02000 | 4249.91000 | 4237.11000 | 4240.32000 | 102.1551 | 433559.4600 | 4244.12988 2014-02-11 02:38:00 | 4240.05000 | 4243.12000 | 4239.12000 | 4242.23000 | 16.8580 | 71482.8500 | 4240.28999 2014-02-11 02:39:00 | 4243.12000 | 4249.91000 | 4243.12000 | 4249.00000 | 51.8210 | 220093.2600 | 4247.18001 2014-02-11 02:40:00 | 4249.10000 | 4254.09000 | 4245.01000 | 4250.19000 | 30.8370 | 131083.6300 | 4250.85998 2014-02-11 02:41:00 | 4250.20000 | 4254.11000 | 4243.25000 | 4244.21000 | 50.9210 | 216338.9500 | 4248.52001 2014-02-11 02:42:00 | 4245.35000 | 4250.06000 | 4245.00000 | 4249.96000 | 16.2400 | 68976.8100 | 4247.34000 2014-02-11 02:43:00 | 4250.00000 | 4260.01000 | 4250.00000 | 4254.93000 | 68.6831 | 292181.1400 | 4254.05005 2014-02-11 02:44:00 | 4254.93000 | 4260.00000 | 4250.00000 | 4257.11000 | 29.9440 | 127441.2600 | 4255.99003 2014-02-11 02:45:00 | 4257.00000 | 4257.00000 | 4250.00000 | 4252.97000 | 26.0900 | 110927.9900 | 4251.74000 2014-02-11 02:46:00 | 4250.00000 | 4252.00000 | 4246.02000 | 4248.51000 | 14.8970 | 63305.9600 | 4249.57999 2014-02-11 02:47:00 | 4246.00000 | 4248.90000 | 4245.03000 | 4248.80000 | 19.3560 | 82191.8000 | 4246.31998 2014-02-11 02:48:00 | 4248.80000 | 4252.10000 | 4245.00000 | 4250.06000 | 24.3020 | 103228.9700 | 4247.76001 2014-02-11 02:49:00 | 4251.85000 | 4252.16000 | 4250.02000 | 4252.16000 | 12.7920 | 54373.5900 | 4250.59001 2014-02-11 02:50:00 | 4253.00000 | 4253.00000 | 4250.02000 | 4250.02000 | 14.6170 | 62142.0900 | 4251.35999 2014-02-11 02:51:00 | 4250.02000 | 4251.00000 | 4250.02000 | 4250.02000 | 34.5090 | 146680.6500 | 4250.49999 2014-02-11 02:52:00 | 4249.95000 | 4254.25000 | 4249.94000 | 4250.62000 | 27.8150 | 118251.8400 | 4251.36997 2014-02-11 02:53:00 | 4250.62000 | 4255.05000 | 4245.00000 | 4250.00000 | 52.0450 | 221154.4800 | 4249.28994 2014-02-11 02:54:00 | 4250.01000 | 4260.00000 | 4250.00000 | 4252.58000 | 66.5860 | 283388.7300 | 4255.97994 2014-02-11 02:55:00 | 4255.34000 | 4264.00000 | 4254.79000 | 4264.00000 | 35.3290 | 150500.8200 | 4259.97999 2014-02-11 02:56:00 | 4264.41000 | 4284.62000 | 4264.41000 | 4277.26000 | 89.0629 | 380630.7800 | 4273.73006 2014-02-11 02:57:00 | 4276.61000 | 4279.16000 | 4270.99000 | 4275.22000 | 30.1520 | 128912.5600 | 4275.42001 2014-02-11 02:58:00 | 4275.23000 | 4283.80000 | 4274.58000 | 4280.01000 | 93.0951 | 398428.3900 | 4279.79989 2014-02-11 02:59:00 | 4283.99000 | 4288.00000 | 4280.01000 | 4288.00000 | 44.2440 | 189569.4000 | 4284.64004 2014-02-11 03:00:00 | 4286.74000 | 4289.99000 | 4286.74000 | 4287.00000 | 93.8049 | 402258.9600 | 4288.24989 2014-02-11 03:01:00 | 4286.20000 | 4290.00000 | 4286.00000 | 4286.98000 | 47.3110 | 202812.2600 | 4286.79001 2014-02-11 03:02:00 | 4287.01000 | 4290.00000 | 4286.00000 | 4290.00000 | 35.9890 | 154324.7100 | 4288.10999 2014-02-11 03:03:00 | 4290.01000 | 4298.00000 | 4290.00000 | 4298.00000 | 30.9400 | 132829.7000 | 4293.14000 2014-02-11 03:04:00 | 4298.00000 | 4324.99000 | 4295.19000 | 4301.00000 | 92.5890 | 398436.3100 | 4303.27998 2014-02-11 03:05:00 | 4301.01000 | 4303.23000 | 4287.11000 | 4296.99000 | 120.5500 | 517802.0700 | 4295.33000 2014-02-11 03:06:00 | 4296.99000 | 4297.00000 | 4286.00000 | 4286.00000 | 46.3490 | 198931.3100 | 4292.02999 2014-02-11 03:07:00 | 4286.00000 | 4292.00000 | 4280.58000 | 4290.00000 | 73.9730 | 316895.9000 | 4283.94005 2014-02-11 03:08:00 | 4292.00000 | 4300.00000 | 4289.99000 | 4294.01000 | 32.8500 | 141123.8400 | 4296.01000 2014-02-11 03:09:00 | 4292.97000 | 4295.00000 | 4288.99000 | 4288.99000 | 69.3810 | 297683.4400 | 4290.56002 2014-02-11 03:10:00 | 4289.00000 | 4289.00000 | 4282.90000 | 4288.00000 | 26.1780 | 112173.9900 | 4285.04999 2014-02-11 03:11:00 | 4288.00000 | 4288.84000 | 4270.00000 | 4285.00000 | 62.8670 | 269006.5900 | 4278.97996 2014-02-11 03:12:00 | 4285.00000 | 4286.79000 | 4280.00000 | 4282.01000 | 50.9010 | 217990.2800 | 4282.63001 2014-02-11 03:13:00 | 4281.69000 | 4281.78000 | 4251.00000 | 4276.18000 | 76.7720 | 328058.1100 | 4273.15004 2014-02-11 03:14:00 | 4275.79000 | 4277.97000 | 4252.00000 | 4264.48000 | 122.1330 | 521527.5500 | 4270.16009 2014-02-11 03:15:00 | 4267.99000 | 4274.00000 | 4255.00000 | 4261.52000 | 57.0510 | 243127.0100 | 4261.57001 2014-02-11 03:16:00 | 4259.11000 | 4264.15000 | 4256.00000 | 4256.15000 | 89.8621 | 382882.5200 | 4260.78004 2014-02-11 03:17:00 | 4256.01000 | 4276.11000 | 4256.00000 | 4270.00000 | 73.5950 | 314057.2600 | 4267.36991 2014-02-11 03:18:00 | 4270.00000 | 4276.03000 | 4270.00000 | 4276.03000 | 25.2240 | 107765.2500 | 4272.33002 2014-02-11 03:19:00 | 4278.00000 | 4280.00000 | 4271.90000 | 4275.15000 | 85.3190 | 364785.6600 | 4275.54998 2014-02-11 03:20:00 | 4279.00000 | 4280.00000 | 4271.10000 | 4271.91000 | 68.8900 | 294470.4900 | 4274.50000 2014-02-11 03:21:00 | 4272.00000 | 4274.00000 | 4265.00000 | 4267.75000 | 67.6340 | 288747.8600 | 4269.27006 2014-02-11 03:22:00 | 4265.00000 | 4269.30000 | 4260.01000 | 4260.09000 | 12.3760 | 52781.6800 | 4264.83999 2014-02-11 03:23:00 | 4260.51000 | 4269.63000 | 4260.51000 | 4268.04000 | 30.0260 | 128070.1400 | 4265.30997 2014-02-11 03:24:00 | 4268.04000 | 4271.21000 | 4267.99000 | 4270.32000 | 31.8550 | 136005.2600 | 4269.50996 2014-02-11 03:25:00 | 4270.32000 | 4272.10000 | 4267.99000 | 4269.52000 | 14.9560 | 63856.9300 | 4269.64999 2014-02-11 03:26:00 | 4270.00000 | 4274.00000 | 4265.88000 | 4270.01000 | 61.5031 | 262631.6200 | 4270.22004 2014-02-11 03:27:00 | 4270.00000 | 4272.00000 | 4265.00000 | 4266.77000 | 24.4400 | 104321.2100 | 4268.46000 2014-02-11 03:28:00 | 4266.77000 | 4270.00000 | 4266.77000 | 4267.09000 | 7.6770 | 32765.9000 | 4268.05999 2014-02-11 03:29:00 | 4267.09000 | 4267.09000 | 4262.99000 | 4264.00000 | 14.9100 | 63589.8200 | 4264.91000 2014-02-11 03:30:00 | 4266.79000 | 4270.00000 | 4262.01000 | 4268.11000 | 8.3750 | 35721.6700 | 4265.26999 2014-02-11 03:31:00 | 4269.99000 | 4275.00000 | 4269.99000 | 4273.02000 | 21.8190 | 93202.7400 | 4271.62999 2014-02-11 03:32:00 | 4271.01000 | 4272.97000 | 4265.81000 | 4265.81000 | 54.2939 | 231821.5700 | 4269.75005 2014-02-11 03:33:00 | 4265.00000 | 4270.00000 | 4263.60000 | 4270.00000 | 62.1180 | 265073.2200 | 4267.24997 2014-02-11 03:34:00 | 4269.99000 | 4273.50000 | 4265.41000 | 4270.13000 | 78.0841 | 333275.2900 | 4268.16007 2014-02-11 03:35:00 | 4271.01000 | 4273.35000 | 4265.25000 | 4267.76000 | 34.2390 | 146227.8900 | 4270.79999 2014-02-11 03:36:00 | 4267.76000 | 4270.58000 | 4263.00000 | 4267.06000 | 76.0201 | 324426.3500 | 4267.64000 2014-02-11 03:37:00 | 4263.94000 | 4263.94000 | 4251.00000 | 4252.00000 | 67.0780 | 285540.9600 | 4256.84997 2014-02-11 03:38:00 | 4252.01000 | 4258.92000 | 4250.00000 | 4250.00000 | 71.8200 | 305478.3700 | 4253.39000 2014-02-11 03:39:00 | 4249.99000 | 4250.10000 | 4246.78000 | 4250.00000 | 40.8000 | 173381.2100 | 4249.54000 2014-02-11 03:40:00 | 4251.99000 | 4260.73000 | 4250.62000 | 4255.11000 | 71.9789 | 306201.2100 | 4254.03998 2014-02-11 03:41:00 | 4255.29000 | 4260.11000 | 4255.10000 | 4257.21000 | 29.4310 | 125309.8600 | 4257.75001 2014-02-11 03:42:00 | 4257.06000 | 4259.51000 | 4250.21000 | 4252.79000 | 95.8441 | 407581.7800 | 4252.55009 2014-02-11 03:43:00 | 4253.96000 | 4253.96000 | 4248.00000 | 4248.01000 | 35.1690 | 149514.6000 | 4251.31999 2014-02-11 03:44:00 | 4248.00000 | 4257.00000 | 4240.00000 | 4250.01000 | 58.0241 | 246437.4900 | 4247.16006 2014-02-11 03:45:00 | 4250.05000 | 4254.64000 | 4245.00000 | 4250.11000 | 36.6660 | 155838.8600 | 4250.22997 2014-02-11 03:46:00 | 4247.98000 | 4255.99000 | 4246.39000 | 4253.39000 | 75.4180 | 320519.8000 | 4249.90996 2014-02-11 03:47:00 | 4247.83000 | 4254.00000 | 4247.83000 | 4250.73000 | 66.3761 | 282143.3500 | 4250.67994 2014-02-11 03:48:00 | 4251.28000 | 4252.99000 | 4247.32000 | 4247.32000 | 12.2860 | 52204.9700 | 4249.13999 2014-02-11 03:49:00 | 4245.30000 | 4250.00000 | 4242.01000 | 4248.00000 | 25.3610 | 107692.7200 | 4246.39001 2014-02-11 03:50:00 | 4249.00000 | 4250.00000 | 4245.38000 | 4246.17000 | 43.3270 | 184023.7800 | 4247.31997 2014-02-11 03:51:00 | 4245.46000 | 4247.74000 | 4244.01000 | 4244.95000 | 29.1920 | 123932.1300 | 4245.41001 2014-02-11 03:52:00 | 4244.93000 | 4255.00000 | 4242.10000 | 4252.62000 | 101.7410 | 432360.7300 | 4249.62002 2014-02-11 03:53:00 | 4255.00000 | 4256.99000 | 4250.83000 | 4254.29000 | 103.2210 | 439125.8100 | 4254.23002 2014-02-11 03:54:00 | 4254.20000 | 4260.02000 | 4251.04000 | 4260.02000 | 33.0010 | 140485.0000 | 4256.99001 2014-02-11 03:55:00 | 4261.00000 | 4271.00000 | 4261.00000 | 4271.00000 | 61.1590 | 260789.7400 | 4264.12999 2014-02-11 03:56:00 | 4271.24000 | 4279.00000 | 4260.00000 | 4277.00000 | 85.0869 | 363288.8600 | 4269.61994 2014-02-11 03:57:00 | 4272.36000 | 4275.77000 | 4260.03000 | 4260.03000 | 131.9580 | 563190.0600 | 4267.94994 2014-02-11 03:58:00 | 4265.00000 | 4265.00000 | 4260.00000 | 4262.18000 | 69.4561 | 296057.8400 | 4262.51994 2014-02-11 03:59:00 | 4263.99000 | 4273.20000 | 4263.99000 | 4270.24000 | 16.3760 | 69899.3400 | 4268.39998 2014-02-11 04:00:00 | 4274.84000 | 4275.22000 | 4268.09000 | 4270.00000 | 71.3939 | 304915.6400 | 4270.89007 2014-02-11 04:01:00 | 4270.00000 | 4271.81000 | 4263.05000 | 4268.00000 | 51.4860 | 219764.0000 | 4268.41995 2014-02-11 04:02:00 | 4264.65000 | 4267.87000 | 4263.15000 | 4267.86000 | 50.6320 | 215907.6500 | 4264.25002 2014-02-11 04:03:00 | 4267.99000 | 4268.67000 | 4261.90000 | 4261.90000 | 35.9100 | 153205.7700 | 4266.38000 2014-02-11 04:04:00 | 4261.50000 | 4264.00000 | 4260.01000 | 4260.01000 | 15.9480 | 67960.6200 | 4261.38999 2014-02-11 04:05:00 | 4261.51000 | 4272.58000 | 4260.00000 | 4267.44000 | 41.5040 | 177110.7900 | 4267.32004 2014-02-11 04:06:00 | 4266.51000 | 4268.45000 | 4260.10000 | 4264.25000 | 29.5280 | 125935.9600 | 4264.96999 2014-02-11 04:07:00 | 4266.00000 | 4274.59000 | 4261.00000 | 4274.36000 | 49.0781 | 209529.9300 | 4269.31998 2014-02-11 04:08:00 | 4270.01000 | 4276.00000 | 4270.00000 | 4271.26000 | 35.0100 | 149548.0100 | 4271.58000 2014-02-11 04:09:00 | 4271.17000 | 4280.00000 | 4271.16000 | 4279.00000 | 26.5210 | 113408.2100 | 4276.17001 2014-02-11 04:10:00 | 4279.00000 | 4281.00000 | 4279.00000 | 4280.00000 | 33.8830 | 145022.9300 | 4280.11002 2014-02-11 04:11:00 | 4280.02000 | 4287.95000 | 4279.05000 | 4282.18000 | 58.4460 | 250235.3800 | 4281.47995 2014-02-11 04:12:00 | 4282.19000 | 4286.00000 | 4280.02000 | 4284.99000 | 28.1550 | 120614.3100 | 4283.93997 2014-02-11 04:13:00 | 4280.14000 | 4290.83000 | 4280.14000 | 4290.83000 | 49.7860 | 213359.2300 | 4285.52995 2014-02-11 04:14:00 | 4290.83000 | 4292.10000 | 4281.46000 | 4287.30000 | 28.8880 | 123926.9200 | 4289.90999 2014-02-11 04:15:00 | 4287.29000 | 4290.99000 | 4281.00000 | 4287.05000 | 49.7760 | 213343.0700 | 4286.05995 2014-02-11 04:16:00 | 4292.00000 | 4292.01000 | 4287.03000 | 4290.00000 | 43.6040 | 187031.8500 | 4289.33004 2014-02-11 04:17:00 | 4289.98000 | 4300.00000 | 4289.98000 | 4296.24000 | 42.3990 | 182085.7300 | 4294.57999 2014-02-11 04:18:00 | 4293.20000 | 4299.00000 | 4293.20000 | 4299.00000 | 10.4100 | 44713.6000 | 4295.25000 2014-02-11 04:19:00 | 4299.00000 | 4306.00000 | 4297.01000 | 4305.16000 | 45.0760 | 193885.8500 | 4301.30996 2014-02-11 04:20:00 | 4303.58000 | 4309.00000 | 4302.72000 | 4308.53000 | 42.5240 | 183162.9100 | 4307.28004 2014-02-11 04:21:00 | 4308.50000 | 4308.52000 | 4290.00000 | 4307.82000 | 74.0330 | 318321.0400 | 4299.72005 2014-02-11 04:22:00 | 4292.77000 | 4304.99000 | 4290.90000 | 4300.04000 | 49.2410 | 211583.0800 | 4296.89001 2014-02-11 04:23:00 | 4300.24000 | 4301.58000 | 4293.86000 | 4299.92000 | 76.5159 | 328808.9000 | 4297.25993 2014-02-11 04:24:00 | 4299.92000 | 4300.12000 | 4293.18000 | 4296.68000 | 63.4989 | 272901.9200 | 4297.73998 2014-02-11 04:25:00 | 4297.91000 | 4297.91000 | 4290.00000 | 4292.33000 | 38.5150 | 165455.7600 | 4295.87996 2014-02-11 04:26:00 | 4292.32000 | 4297.91000 | 4290.00000 | 4297.91000 | 71.9300 | 308788.1700 | 4292.90000 2014-02-11 04:27:00 | 4293.82000 | 4297.91000 | 4290.55000 | 4290.66000 | 56.6870 | 243467.2100 | 4294.93996 2014-02-11 04:28:00 | 4293.99000 | 4293.99000 | 4288.01000 | 4290.00000 | 28.4220 | 121940.1000 | 4290.34001 2014-02-11 04:29:00 | 4288.00000 | 4289.99000 | 4285.00000 | 4286.00000 | 24.5070 | 105063.6100 | 4287.08998 2014-02-11 04:30:00 | 4287.00000 | 4287.00000 | 4280.04000 | 4280.04000 | 26.7720 | 114667.9000 | 4283.13001 2014-02-11 04:31:00 | 4280.04000 | 4284.00000 | 4280.00000 | 4280.44000 | 34.1070 | 146021.4300 | 4281.26998 2014-02-11 04:32:00 | 4280.54000 | 4290.04000 | 4280.54000 | 4289.10000 | 16.5960 | 71174.2000 | 4288.63998 2014-02-11 04:33:00 | 4289.28000 | 4291.03000 | 4285.00000 | 4289.00000 | 23.0220 | 98709.0800 | 4287.60001 2014-02-11 04:34:00 | 4286.37000 | 4288.93000 | 4283.01000 | 4285.64000 | 16.6520 | 71354.8900 | 4285.06001 2014-02-11 04:35:00 | 4285.64000 | 4290.00000 | 4285.00000 | 4285.00000 | 9.8170 | 42095.5900 | 4288.02999 2014-02-11 04:36:00 | 4287.93000 | 4295.00000 | 4287.92000 | 4293.76000 | 28.7090 | 123197.4000 | 4291.24999 2014-02-11 04:37:00 | 4295.00000 | 4297.91000 | 4292.00000 | 4295.25000 | 15.9010 | 68273.7600 | 4293.68000 2014-02-11 04:38:00 | 4295.25000 | 4301.77000 | 4293.50000 | 4300.00000 | 42.1540 | 181203.4500 | 4298.61004 2014-02-11 04:39:00 | 4297.61000 | 4305.00000 | 4297.00000 | 4300.00000 | 39.6970 | 170687.9200 | 4299.76997 2014-02-11 04:40:00 | 4304.88000 | 4304.88000 | 4296.00000 | 4298.95000 | 23.5260 | 101188.5100 | 4301.13998 2014-02-11 04:41:00 | 4298.96000 | 4299.00000 | 4292.00000 | 4295.99000 | 21.7450 | 93402.6700 | 4295.35997 2014-02-11 04:42:00 | 4293.12000 | 4293.16000 | 4289.99000 | 4290.00000 | 25.5600 | 109674.2000 | 4290.85000 2014-02-11 04:43:00 | 4289.00000 | 4298.00000 | 4286.00000 | 4298.00000 | 58.5090 | 250957.5600 | 4289.20999 2014-02-11 04:44:00 | 4296.96000 | 4298.94000 | 4289.96000 | 4293.99000 | 58.1511 | 249722.1600 | 4294.37001 2014-02-11 04:45:00 | 4291.03000 | 4294.01000 | 4291.03000 | 4294.00000 | 4.6710 | 20050.8800 | 4292.63000 2014-02-11 04:46:00 | 4292.09000 | 4293.98000 | 4291.88000 | 4291.89000 | 19.4000 | 83275.5400 | 4292.55000 2014-02-11 04:47:00 | 4291.89000 | 4292.18000 | 4290.11000 | 4290.19000 | 2.3210 | 9959.5100 | 4291.04000 2014-02-11 04:48:00 | 4290.16000 | 4290.97000 | 4289.00000 | 4289.01000 | 15.0020 | 64357.0500 | 4289.90001 2014-02-11 04:49:00 | 4290.95000 | 4292.99000 | 4290.95000 | 4292.99000 | 5.0090 | 21498.4600 | 4291.97000 2014-02-11 04:50:00 | 4292.99000 | 4294.99000 | 4292.88000 | 4293.26000 | 13.8810 | 59594.2100 | 4293.22000 2014-02-11 04:51:00 | 4294.89000 | 4296.00000 | 4292.95000 | 4292.95000 | 16.5200 | 70952.6000 | 4294.95000 2014-02-11 04:52:00 | 4293.13000 | 4295.00000 | 4292.68000 | 4292.69000 | 19.0430 | 81762.7000 | 4293.58001 2014-02-11 04:53:00 | 4294.00000 | 4295.04000 | 4293.00000 | 4294.14000 | 14.2040 | 60991.6200 | 4293.97001 2014-02-11 04:54:00 | 4295.04000 | 4298.00000 | 4293.00000 | 4297.00000 | 15.9460 | 68491.8000 | 4295.22999 2014-02-11 04:55:00 | 4294.83000 | 4297.85000 | 4293.33000 | 4293.44000 | 43.6540 | 187500.4200 | 4295.15004 2014-02-11 04:56:00 | 4297.76000 | 4297.85000 | 4293.50000 | 4293.51000 | 49.6219 | 213158.0300 | 4295.64002 2014-02-11 04:57:00 | 4295.58000 | 4299.01000 | 4293.52000 | 4296.08000 | 20.0770 | 86262.9500 | 4296.60999 2014-02-11 04:58:00 | 4295.99000 | 4300.00000 | 4295.99000 | 4298.90000 | 12.2200 | 52543.3100 | 4299.78000 2014-02-11 04:59:00 | 4296.51000 | 4298.48000 | 4296.11000 | 4296.36000 | 6.1580 | 26461.6700 | 4297.12000 2014-02-11 05:00:00 | 4298.48000 | 4300.00000 | 4297.76000 | 4298.99000 | 18.2510 | 78452.8600 | 4298.55000 2014-02-11 05:01:00 | 4299.11000 | 4299.99000 | 4298.48000 | 4299.48000 | 8.5420 | 36725.9700 | 4299.46000 2014-02-11 05:02:00 | 4298.58000 | 4299.48000 | 4298.48000 | 4298.48000 | 13.1650 | 56593.1800 | 4298.75998 2014-02-11 05:03:00 | 4295.02000 | 4299.40000 | 4295.02000 | 4297.26000 | 12.1120 | 52046.0900 | 4297.07001 2014-02-11 05:04:00 | 4298.01000 | 4298.04000 | 4298.00000 | 4298.00000 | 3.0020 | 12902.6300 | 4298.01000 2014-02-11 05:05:00 | 4299.00000 | 4300.00000 | 4294.01000 | 4294.02000 | 12.2990 | 52846.4600 | 4296.81000 2014-02-11 05:06:00 | 4294.01000 | 4294.01000 | 4290.00000 | 4291.00000 | 21.1310 | 90687.9300 | 4291.70000 2014-02-11 05:07:00 | 4291.03000 | 4292.00000 | 4285.03000 | 4287.86000 | 29.6160 | 127056.8300 | 4290.13997 2014-02-11 05:08:00 | 4286.10000 | 4286.10000 | 4280.00000 | 4284.05000 | 15.6540 | 67039.3700 | 4282.57001 2014-02-11 05:09:00 | 4286.00000 | 4288.01000 | 4285.00000 | 4288.00000 | 8.7560 | 37529.0500 | 4286.09999 2014-02-11 05:10:00 | 4287.57000 | 4287.57000 | 4285.00000 | 4285.00000 | 12.3050 | 52731.8100 | 4285.39999 2014-02-11 05:11:00 | 4285.07000 | 4290.00000 | 4285.00000 | 4286.90000 | 36.9050 | 158195.7700 | 4286.56996 2014-02-11 05:12:00 | 4286.91000 | 4288.88000 | 4286.90000 | 4286.92000 | 25.7060 | 110209.1300 | 4287.28998 2014-02-11 05:13:00 | 4286.92000 | 4296.00000 | 4286.90000 | 4295.00000 | 72.0670 | 309366.2900 | 4292.75995 2014-02-11 05:14:00 | 4294.99000 | 4295.00000 | 4288.99000 | 4288.99000 | 22.6160 | 97100.5500 | 4293.43998 2014-02-11 05:15:00 | 4289.99000 | 4294.11000 | 4289.00000 | 4292.89000 | 41.6840 | 178908.6400 | 4292.02004 2014-02-11 05:16:00 | 4290.00000 | 4293.82000 | 4286.90000 | 4293.14000 | 51.0740 | 219138.5400 | 4290.61005 2014-02-11 05:17:00 | 4293.25000 | 4293.25000 | 4290.02000 | 4290.14000 | 30.3210 | 130138.0500 | 4292.01001 2014-02-11 05:18:00 | 4292.71000 | 4292.84000 | 4288.00000 | 4290.84000 | 11.2460 | 48249.2000 | 4290.33999 2014-02-11 05:19:00 | 4289.98000 | 4293.00000 | 4289.97000 | 4291.10000 | 9.8640 | 42328.9300 | 4291.25001 2014-02-11 05:20:00 | 4291.10000 | 4291.10000 | 4288.11000 | 4290.78000 | 14.0010 | 60069.6600 | 4290.38000 2014-02-11 05:21:00 | 4290.73000 | 4293.00000 | 4288.19000 | 4290.80000 | 10.2620 | 44030.3300 | 4290.62000 2014-02-11 05:22:00 | 4292.01000 | 4295.00000 | 4292.00000 | 4292.00000 | 10.4900 | 45028.4200 | 4292.51000 2014-02-11 05:23:00 | 4291.48000 | 4291.48000 | 4288.00000 | 4290.00000 | 34.0590 | 146121.4400 | 4290.23999 2014-02-11 05:24:00 | 4291.83000 | 4291.83000 | 4291.81000 | 4291.81000 | 2.0000 | 8583.6400 | 4291.82000 2014-02-11 05:25:00 | 4290.11000 | 4293.01000 | 4290.11000 | 4293.00000 | 6.9460 | 29815.4800 | 4292.46999 2014-02-11 05:26:00 | 4293.00000 | 4295.98000 | 4290.00000 | 4291.89000 | 32.3370 | 138822.6900 | 4292.99998 2014-02-11 05:27:00 | 4292.01000 | 4292.01000 | 4291.00000 | 4291.85000 | 18.1040 | 77690.2500 | 4291.33002 2014-02-11 05:28:00 | 4291.85000 | 4292.01000 | 4286.90000 | 4287.00000 | 21.0910 | 90447.7500 | 4288.45000 2014-02-11 05:29:00 | 4289.98000 | 4292.12000 | 4289.60000 | 4291.61000 | 7.5720 | 32490.4300 | 4290.87000 2014-02-11 05:30:00 | 4291.27000 | 4291.53000 | 4287.00000 | 4290.00000 | 6.1110 | 26217.4900 | 4290.21000 2014-02-11 05:31:00 | 4290.00000 | 4291.63000 | 4287.00000 | 4289.01000 | 24.1410 | 103557.7400 | 4289.70001 2014-02-11 05:32:00 | 4289.01000 | 4289.01000 | 4285.00000 | 4285.21000 | 17.1690 | 73604.0400 | 4287.03000 2014-02-11 05:33:00 | 4285.72000 | 4292.51000 | 4285.00000 | 4287.45000 | 81.6150 | 350126.5700 | 4289.98009 2014-02-11 05:34:00 | 4287.45000 | 4295.00000 | 4285.93000 | 4290.87000 | 87.2589 | 374325.0100 | 4289.81998 2014-02-11 05:35:00 | 4290.87000 | 4290.87000 | 4286.10000 | 4287.45000 | 88.1371 | 377959.9900 | 4288.31994 2014-02-11 05:36:00 | 4286.10000 | 4290.80000 | 4286.10000 | 4289.00000 | 57.1850 | 245279.7600 | 4289.22993 2014-02-11 05:37:00 | 4289.30000 | 4289.84000 | 4286.00000 | 4286.00000 | 55.3431 | 237295.5500 | 4287.72004 2014-02-11 05:38:00 | 4286.09000 | 4286.10000 | 4285.00000 | 4285.00000 | 17.8260 | 76390.4800 | 4285.33998 2014-02-11 05:39:00 | 4285.00000 | 4288.62000 | 4283.74000 | 4288.21000 | 44.5110 | 190787.8700 | 4286.31001 2014-02-11 05:40:00 | 4289.20000 | 4289.20000 | 4283.15000 | 4286.84000 | 68.2510 | 292531.3200 | 4286.11002 2014-02-11 05:41:00 | 4286.69000 | 4287.83000 | 4283.52000 | 4284.62000 | 34.1300 | 146325.0800 | 4287.29000 2014-02-11 05:42:00 | 4284.35000 | 4287.83000 | 4283.72000 | 4286.10000 | 19.9900 | 85663.7100 | 4285.33000 2014-02-11 05:43:00 | 4287.71000 | 4287.71000 | 4285.31000 | 4285.41000 | 7.2700 | 31166.9800 | 4287.07000 2014-02-11 05:44:00 | 4286.87000 | 4287.09000 | 4285.31000 | 4286.89000 | 6.9860 | 29944.0800 | 4286.29999 2014-02-11 05:45:00 | 4286.93000 | 4286.93000 | 4281.10000 | 4281.11000 | 12.6150 | 54035.9400 | 4283.46999 2014-02-11 05:46:00 | 4281.11000 | 4283.00000 | 4281.00000 | 4282.02000 | 16.2170 | 69431.4800 | 4281.39999 2014-02-11 05:47:00 | 4282.02000 | 4283.38000 | 4282.00000 | 4283.38000 | 12.2910 | 52638.7600 | 4282.71000 2014-02-11 05:48:00 | 4283.74000 | 4284.12000 | 4282.96000 | 4283.73000 | 4.9680 | 21279.0700 | 4283.23000 2014-02-11 05:49:00 | 4283.00000 | 4283.73000 | 4280.00000 | 4280.84000 | 32.2480 | 138055.8400 | 4281.06998 2014-02-11 05:50:00 | 4280.01000 | 4280.84000 | 4270.01000 | 4272.12000 | 68.0730 | 291208.3300 | 4277.88005 2014-02-11 05:51:00 | 4276.70000 | 4276.78000 | 4261.53000 | 4266.51000 | 107.1251 | 457458.3700 | 4270.31988 2014-02-11 05:52:00 | 4262.95000 | 4269.85000 | 4260.00000 | 4267.94000 | 25.9020 | 110421.5300 | 4263.05001 2014-02-11 05:53:00 | 4269.82000 | 4279.99000 | 4269.82000 | 4274.72000 | 59.3230 | 253638.0400 | 4275.54004 2014-02-11 05:54:00 | 4273.51000 | 4277.88000 | 4271.61000 | 4273.48000 | 38.3300 | 163849.0000 | 4274.69000 2014-02-11 05:55:00 | 4272.99000 | 4272.99000 | 4266.76000 | 4266.76000 | 43.8140 | 187069.3700 | 4269.63004 2014-02-11 05:56:00 | 4267.45000 | 4270.13000 | 4265.12000 | 4267.89000 | 108.1390 | 461493.8700 | 4267.59997 2014-02-11 05:57:00 | 4267.27000 | 4269.99000 | 4265.22000 | 4266.00000 | 98.5619 | 420604.1400 | 4267.41004 2014-02-11 05:58:00 | 4266.00000 | 4268.55000 | 4262.00000 | 4262.00000 | 82.4490 | 351607.9900 | 4264.54998 2014-02-11 05:59:00 | 4261.12000 | 4262.00000 | 4257.85000 | 4260.00000 | 47.5459 | 202529.5700 | 4259.65995 2014-02-11 06:00:00 | 4259.99000 | 4266.33000 | 4255.00000 | 4266.33000 | 148.1449 | 631229.1000 | 4260.88982 2014-02-11 06:01:00 | 4266.89000 | 4266.89000 | 4259.41000 | 4264.82000 | 138.8178 | 591766.5600 | 4262.89993 2014-02-11 06:02:00 | 4264.78000 | 4265.00000 | 4261.00000 | 4261.01000 | 10.2890 | 43869.9100 | 4263.77000 2014-02-11 06:03:00 | 4261.01000 | 4261.01000 | 4255.51000 | 4258.94000 | 28.3310 | 120650.9100 | 4258.62001 2014-02-11 06:04:00 | 4258.02000 | 4258.94000 | 4254.90000 | 4254.90000 | 14.2110 | 60504.7100 | 4257.60000 2014-02-11 06:05:00 | 4251.99000 | 4257.01000 | 4251.92000 | 4252.02000 | 14.4480 | 61440.7300 | 4252.53999 2014-02-11 06:06:00 | 4251.96000 | 4263.29000 | 4251.20000 | 4258.08000 | 81.3980 | 346513.6200 | 4257.02996 2014-02-11 06:07:00 | 4255.31000 | 4263.18000 | 4255.10000 | 4257.84000 | 243.7273 | 1037900.3700 | 4258.44984 2014-02-11 06:08:00 | 4258.43000 | 4263.00000 | 4257.11000 | 4259.92000 | 25.9570 | 110576.8300 | 4259.99998 2014-02-11 06:09:00 | 4259.87000 | 4260.48000 | 4259.87000 | 4260.48000 | 18.0550 | 76914.4200 | 4260.00998 2014-02-11 06:10:00 | 4261.99000 | 4261.99000 | 4260.00000 | 4261.00000 | 7.3030 | 31114.4000 | 4260.50001 2014-02-11 06:11:00 | 4262.00000 | 4269.00000 | 4261.11000 | 4261.11000 | 39.9900 | 170574.7200 | 4265.43000 2014-02-11 06:12:00 | 4261.96000 | 4264.80000 | 4260.00000 | 4262.00000 | 15.8320 | 67475.9400 | 4262.00001 2014-02-11 06:13:00 | 4262.00000 | 4264.95000 | 4260.08000 | 4262.01000 | 119.6081 | 509786.4500 | 4262.13995 2014-02-11 06:14:00 | 4262.01000 | 4264.00000 | 4260.50000 | 4263.99000 | 15.8110 | 67411.8600 | 4263.60000 2014-02-11 06:15:00 | 4263.98000 | 4264.95000 | 4256.00000 | 4258.01000 | 82.2390 | 350411.3900 | 4260.88998 2014-02-11 06:16:00 | 4263.22000 | 4264.83000 | 4258.11000 | 4260.27000 | 57.0290 | 243023.9400 | 4261.40999 2014-02-11 06:17:00 | 4262.15000 | 4264.91000 | 4260.20000 | 4264.00000 | 114.8860 | 489657.8700 | 4262.11989 2014-02-11 06:18:00 | 4264.94000 | 4269.00000 | 4261.00000 | 4264.52000 | 43.5140 | 185599.8000 | 4265.29004 2014-02-11 06:19:00 | 4268.36000 | 4272.91000 | 4263.49000 | 4269.39000 | 25.0620 | 106972.1500 | 4268.30001 2014-02-11 06:20:00 | 4271.20000 | 4273.00000 | 4268.99000 | 4270.07000 | 17.8860 | 76389.2200 | 4270.88998 2014-02-11 06:21:00 | 4270.19000 | 4271.00000 | 4268.99000 | 4269.00000 | 17.4000 | 74296.0200 | 4269.89000 2014-02-11 06:22:00 | 4268.99000 | 4270.06000 | 4268.99000 | 4269.00000 | 7.2280 | 30858.4200 | 4269.29000 2014-02-11 06:23:00 | 4269.11000 | 4271.64000 | 4269.11000 | 4270.00000 | 6.1070 | 26083.3300 | 4271.05000 2014-02-11 06:24:00 | 4268.00000 | 4272.95000 | 4261.00000 | 4271.29000 | 141.6870 | 604667.5900 | 4267.62990 2014-02-11 06:25:00 | 4264.37000 | 4271.29000 | 4264.10000 | 4271.29000 | 243.7791 | 1040376.0300 | 4267.69995 2014-02-11 06:26:00 | 4271.33000 | 4279.94000 | 4271.33000 | 4278.16000 | 95.8821 | 409910.2100 | 4275.15005 2014-02-11 06:27:00 | 4278.17000 | 4279.98000 | 4270.41000 | 4272.55000 | 106.6569 | 455929.5000 | 4274.72992 2014-02-11 06:28:00 | 4271.95000 | 4275.65000 | 4270.00000 | 4275.00000 | 99.3150 | 424375.0000 | 4273.01988 2014-02-11 06:29:00 | 4275.05000 | 4280.00000 | 4271.00000 | 4276.72000 | 95.8010 | 409554.8200 | 4275.06002 2014-02-11 06:30:00 | 4277.74000 | 4279.82000 | 4274.96000 | 4277.57000 | 149.6800 | 640208.4600 | 4277.18000 2014-02-11 06:31:00 | 4278.21000 | 4285.00000 | 4275.45000 | 4283.98000 | 166.4799 | 712802.1300 | 4281.61000 2014-02-11 06:32:00 | 4283.99000 | 4284.01000 | 4281.00000 | 4283.86000 | 28.0540 | 120134.0100 | 4282.24003 2014-02-11 06:33:00 | 4282.00000 | 4284.00000 | 4281.01000 | 4283.94000 | 6.6580 | 28521.1700 | 4283.74000 2014-02-11 06:34:00 | 4284.00000 | 4284.00000 | 4282.52000 | 4283.98000 | 18.9660 | 81245.6800 | 4283.74998 2014-02-11 06:35:00 | 4283.97000 | 4285.00000 | 4282.90000 | 4284.00000 | 31.4500 | 134742.8000 | 4284.35000 2014-02-11 06:36:00 | 4284.00000 | 4285.10000 | 4276.06000 | 4278.99000 | 88.1060 | 377151.8700 | 4280.65992 2014-02-11 06:37:00 | 4275.69000 | 4279.97000 | 4273.19000 | 4276.90000 | 249.5922 | 1067491.0600 | 4276.94013 2014-02-11 06:38:00 | 4277.84000 | 4278.99000 | 4273.53000 | 4276.34000 | 62.7480 | 268351.7300 | 4276.65997 2014-02-11 06:39:00 | 4277.88000 | 4282.70000 | 4275.01000 | 4279.99000 | 110.4361 | 472350.7000 | 4277.13990 2014-02-11 06:40:00 | 4280.00000 | 4280.48000 | 4276.33000 | 4279.73000 | 207.1801 | 886386.8700 | 4278.34000 2014-02-11 06:41:00 | 4279.99000 | 4279.99000 | 4275.00000 | 4276.00000 | 17.8300 | 76244.7600 | 4276.21000 2014-02-11 06:42:00 | 4276.74000 | 4277.88000 | 4276.74000 | 4277.05000 | 3.1900 | 13643.6100 | 4276.99000 2014-02-11 06:43:00 | 4276.75000 | 4276.75000 | 4275.00000 | 4275.00000 | 11.5750 | 49486.8900 | 4275.32999 2014-02-11 06:44:00 | 4274.99000 | 4277.05000 | 4274.99000 | 4276.94000 | 9.9400 | 42501.4500 | 4275.80000 2014-02-11 06:45:00 | 4276.93000 | 4281.00000 | 4276.93000 | 4281.00000 | 7.4360 | 31815.3700 | 4278.55999 2014-02-11 06:46:00 | 4281.00000 | 4285.10000 | 4278.34000 | 4280.45000 | 27.8780 | 119362.0900 | 4281.58999 2014-02-11 06:47:00 | 4281.60000 | 4285.10000 | 4278.00000 | 4283.24000 | 143.2799 | 613460.0800 | 4281.55000 2014-02-11 06:48:00 | 4280.49000 | 4281.79000 | 4275.10000 | 4277.99000 | 90.5400 | 387329.3600 | 4277.99000 2014-02-11 06:49:00 | 4277.99000 | 4280.00000 | 4275.00000 | 4275.00000 | 48.0040 | 205306.5400 | 4276.86005 2014-02-11 06:50:00 | 4277.93000 | 4278.90000 | 4266.00000 | 4272.78000 | 112.4321 | 480450.3300 | 4273.25005 2014-02-11 06:51:00 | 4272.17000 | 4272.17000 | 4270.00000 | 4270.00000 | 7.9150 | 33807.1500 | 4271.27999 2014-02-11 06:52:00 | 4270.98000 | 4278.46000 | 4270.98000 | 4275.74000 | 86.0940 | 368000.2100 | 4274.40008 2014-02-11 06:53:00 | 4275.74000 | 4277.05000 | 4272.11000 | 4273.48000 | 37.8060 | 161583.6800 | 4274.01996 2014-02-11 06:54:00 | 4273.48000 | 4277.00000 | 4273.48000 | 4274.02000 | 100.6000 | 430130.3500 | 4275.65000 2014-02-11 06:55:00 | 4275.93000 | 4280.00000 | 4274.02000 | 4279.99000 | 9.5690 | 40925.1500 | 4276.85000 2014-02-11 06:56:00 | 4277.04000 | 4279.99000 | 4277.00000 | 4277.01000 | 5.6080 | 23994.7300 | 4278.66000 2014-02-11 06:57:00 | 4277.05000 | 4279.48000 | 4270.00000 | 4270.22000 | 70.1720 | 299854.8100 | 4273.14003 2014-02-11 06:58:00 | 4271.87000 | 4279.16000 | 4270.55000 | 4275.08000 | 200.4279 | 856861.2000 | 4275.15990 2014-02-11 06:59:00 | 4274.00000 | 4278.68000 | 4272.26000 | 4276.46000 | 130.5801 | 558282.1500 | 4275.40000 2014-02-11 07:00:00 | 4276.56000 | 4276.83000 | 4275.00000 | 4275.00000 | 2.5060 | 10714.4600 | 4275.52000 2014-02-11 07:01:00 | 4274.99000 | 4274.99000 | 4273.00000 | 4274.66000 | 3.5990 | 15380.7300 | 4273.61000 2014-02-11 07:02:00 | 4274.01000 | 4276.10000 | 4274.01000 | 4276.01000 | 17.6440 | 75445.2900 | 4275.97002 2014-02-11 07:03:00 | 4276.00000 | 4278.86000 | 4274.00000 | 4278.38000 | 108.5721 | 464274.7900 | 4276.19005 2014-02-11 07:04:00 | 4278.87000 | 4284.00000 | 4278.87000 | 4280.99000 | 30.8990 | 132300.1200 | 4281.69999 2014-02-11 07:05:00 | 4281.10000 | 4282.83000 | 4279.99000 | 4279.99000 | 6.8960 | 29521.9900 | 4281.02999 2014-02-11 07:06:00 | 4280.11000 | 4281.09000 | 4280.11000 | 4281.09000 | 0.8920 | 3818.3300 | 4280.64000 2014-02-11 07:07:00 | 4281.09000 | 4282.83000 | 4280.11000 | 4281.10000 | 18.3920 | 78755.4300 | 4282.05001 2014-02-11 07:08:00 | 4281.10000 | 4282.25000 | 4278.00000 | 4281.21000 | 8.6160 | 36886.5900 | 4281.16999 2014-02-11 07:09:00 | 4281.21000 | 4282.34000 | 4278.22000 | 4280.99000 | 82.4570 | 352920.6900 | 4280.05994 2014-02-11 07:10:00 | 4280.00000 | 4280.00000 | 4279.99000 | 4279.99000 | 1.0200 | 4365.6000 | 4280.00000 2014-02-11 07:11:00 | 4278.21000 | 4280.01000 | 4278.20000 | 4280.01000 | 18.6410 | 79760.8800 | 4278.79000 2014-02-11 07:12:00 | 4280.98000 | 4281.00000 | 4280.01000 | 4280.98000 | 10.2980 | 44084.2900 | 4280.86000 2014-02-11 07:13:00 | 4280.26000 | 4281.00000 | 4278.11000 | 4280.46000 | 13.2950 | 56910.7100 | 4280.60998 2014-02-11 07:14:00 | 4280.46000 | 4280.46000 | 4278.00000 | 4278.11000 | 2.8950 | 12388.5800 | 4279.30000 2014-02-11 07:15:00 | 4278.01000 | 4280.98000 | 4278.01000 | 4279.79000 | 4.3260 | 18516.2000 | 4280.21000 2014-02-11 07:16:00 | 4281.00000 | 4281.00000 | 4275.01000 | 4275.01000 | 27.5450 | 117858.4200 | 4278.75997 2014-02-11 07:17:00 | 4275.04000 | 4280.00000 | 4275.04000 | 4279.48000 | 39.3640 | 168389.5900 | 4277.76004 2014-02-11 07:18:00 | 4276.62000 | 4279.48000 | 4276.14000 | 4278.97000 | 46.7810 | 200148.4000 | 4278.41001 2014-02-11 07:19:00 | 4277.99000 | 4278.00000 | 4277.99000 | 4278.00000 | 2.1610 | 9244.7500 | 4277.99000 2014-02-11 07:20:00 | 4278.00000 | 4281.65000 | 4277.98000 | 4279.94000 | 51.8040 | 221709.2800 | 4279.77005 2014-02-11 07:21:00 | 4279.94000 | 4279.94000 | 4275.33000 | 4279.88000 | 103.5211 | 442901.4500 | 4278.37003 2014-02-11 07:22:00 | 4279.89000 | 4282.00000 | 4278.40000 | 4280.01000 | 49.4380 | 211596.6800 | 4280.03998 2014-02-11 07:23:00 | 4280.00000 | 4280.00000 | 4280.00000 | 4280.00000 | 0.3870 | 1656.3600 | 4280.00000 2014-02-11 07:24:00 | 4280.00000 | 4280.01000 | 4275.51000 | 4277.02000 | 167.9150 | 718350.3900 | 4278.05980 2014-02-11 07:25:00 | 4279.68000 | 4281.00000 | 4279.68000 | 4281.00000 | 10.1440 | 43416.4300 | 4280.01001 2014-02-11 07:26:00 | 4281.01000 | 4283.02000 | 4281.01000 | 4283.02000 | 6.0190 | 25773.9300 | 4282.10000 2014-02-11 07:27:00 | 4283.10000 | 4284.00000 | 4283.00000 | 4283.16000 | 5.4320 | 23266.4000 | 4283.21000 2014-02-11 07:28:00 | 4283.16000 | 4283.16000 | 4283.07000 | 4283.09000 | 12.0610 | 51658.9200 | 4283.14000 2014-02-11 07:29:00 | 4283.08000 | 4283.12000 | 4283.00000 | 4283.00000 | 17.8940 | 76641.2800 | 4283.07002 2014-02-11 07:30:00 | 4282.00000 | 4282.40000 | 4281.99000 | 4281.99000 | 16.9580 | 72614.9200 | 4282.04999 2014-02-11 07:31:00 | 4281.99000 | 4281.99000 | 4276.00000 | 4280.74000 | 292.9068 | 1253389.2100 | 4279.13978 2014-02-11 07:32:00 | 4280.14000 | 4284.00000 | 4277.00000 | 4283.10000 | 18.6810 | 79975.8200 | 4281.13000 2014-02-11 07:33:00 | 4283.12000 | 4283.12000 | 4281.25000 | 4281.28000 | 3.7390 | 16012.4100 | 4282.54000 2014-02-11 07:34:00 | 4282.97000 | 4284.05000 | 4282.97000 | 4284.00000 | 9.7810 | 41898.4200 | 4283.65000 2014-02-11 07:35:00 | 4283.94000 | 4284.01000 | 4282.99000 | 4282.99000 | 10.7090 | 45876.6000 | 4283.93000 2014-02-11 07:36:00 | 4282.99000 | 4283.64000 | 4280.01000 | 4283.64000 | 9.2910 | 39780.0200 | 4281.56000 2014-02-11 07:37:00 | 4283.00000 | 4283.00000 | 4280.06000 | 4282.82000 | 0.5900 | 2526.1200 | 4281.56000 2014-02-11 07:38:00 | 4282.81000 | 4282.81000 | 4280.11000 | 4280.11000 | 0.2400 | 1027.4100 | 4280.88000 2014-02-11 07:39:00 | 4280.11000 | 4282.49000 | 4279.00000 | 4281.99000 | 8.7990 | 37660.9300 | 4280.14000 2014-02-11 07:40:00 | . | . | . | . | . | . | . 2014-02-11 07:41:00 | 4280.31000 | 4280.31000 | 4279.85000 | 4280.00000 | 13.6810 | 58554.9700 | 4280.02000 2014-02-11 07:42:00 | 4280.00000 | 4283.61000 | 4279.68000 | 4281.55000 | 35.9030 | 153707.6600 | 4281.19003 2014-02-11 07:43:00 | 4280.24000 | 4282.89000 | 4279.93000 | 4280.35000 | 31.0810 | 133086.5400 | 4281.93001 2014-02-11 07:44:00 | 4280.29000 | 4280.29000 | 4275.00000 | 4275.00000 | 16.3110 | 69752.8500 | 4276.43000 2014-02-11 07:45:00 | 4274.39000 | 4279.35000 | 4274.39000 | 4275.10000 | 63.6280 | 272068.2900 | 4275.91997 2014-02-11 07:46:00 | 4276.00000 | 4277.14000 | 4276.00000 | 4277.12000 | 13.4030 | 57320.5100 | 4276.69001 2014-02-11 07:47:00 | 4277.10000 | 4277.11000 | 4277.10000 | 4277.10000 | 0.4260 | 1822.0400 | 4277.10000 2014-02-11 07:48:00 | 4277.10000 | 4279.37000 | 4275.00000 | 4279.01000 | 9.8240 | 42026.5400 | 4277.95001 2014-02-11 07:49:00 | 4279.97000 | 4284.80000 | 4279.94000 | 4283.00000 | 6.5660 | 28108.3000 | 4280.88999 2014-02-11 07:50:00 | 4284.00000 | 4284.80000 | 4283.99000 | 4283.99000 | 17.0860 | 73201.8600 | 4284.31998 2014-02-11 07:51:00 | 4283.94000 | 4284.00000 | 4282.08000 | 4284.00000 | 15.5030 | 66405.9500 | 4283.43001 2014-02-11 07:52:00 | 4284.00000 | 4290.00000 | 4283.01000 | 4289.00000 | 25.9960 | 111400.0800 | 4285.27998 2014-02-11 07:53:00 | 4290.00000 | 4293.01000 | 4287.06000 | 4289.14000 | 120.3411 | 516301.8700 | 4290.32003 2014-02-11 07:54:00 | 4290.80000 | 4294.50000 | 4289.99000 | 4291.02000 | 35.2740 | 151361.4300 | 4291.02003 2014-02-11 07:55:00 | 4290.00000 | 4292.00000 | 4282.01000 | 4286.70000 | 103.9410 | 445562.6400 | 4286.69002 2014-02-11 07:56:00 | 4287.33000 | 4292.00000 | 4285.03000 | 4286.37000 | 204.8949 | 878689.5700 | 4288.48976 2014-02-11 07:57:00 | 4289.92000 | 4292.00000 | 4289.79000 | 4292.00000 | 14.6840 | 62994.1300 | 4289.98001 2014-02-11 07:58:00 | 4290.05000 | 4292.00000 | 4290.00000 | 4291.86000 | 10.4140 | 44687.4500 | 4291.09001 2014-02-11 07:59:00 | 4290.03000 | 4291.99000 | 4288.00000 | 4288.01000 | 31.7970 | 136413.0000 | 4290.11998 2014-02-11 08:00:00 | 4289.88000 | 4292.00000 | 4285.00000 | 4290.00000 | 120.8801 | 518576.8300 | 4290.01000 2014-02-11 08:01:00 | 4290.00000 | 4291.87000 | 4288.33000 | 4291.00000 | 15.8790 | 68124.1600 | 4290.20000 2014-02-11 08:02:00 | 4291.00000 | 4291.11000 | 4290.88000 | 4291.01000 | 4.4720 | 19189.4500 | 4291.02000 2014-02-11 08:03:00 | 4291.99000 | 4295.01000 | 4291.99000 | 4295.00000 | 13.8530 | 59475.7500 | 4293.35001 2014-02-11 08:04:00 | 4295.99000 | 4300.00000 | 4295.99000 | 4299.00000 | 45.4260 | 195279.5300 | 4298.84996 2014-02-11 08:05:00 | 4300.00000 | 4308.99000 | 4300.00000 | 4306.14000 | 101.4189 | 436512.0700 | 4304.04997 2014-02-11 08:06:00 | 4308.99000 | 4309.00000 | 4304.95000 | 4304.96000 | 37.2500 | 160396.6100 | 4305.95000 2014-02-11 08:07:00 | 4304.97000 | 4306.00000 | 4300.00000 | 4305.00000 | 25.4270 | 109408.8100 | 4302.85998 2014-02-11 08:08:00 | 4305.06000 | 4308.00000 | 4302.02000 | 4307.00000 | 53.0580 | 228465.1100 | 4305.94998 2014-02-11 08:09:00 | 4305.71000 | 4307.00000 | 4302.25000 | 4305.53000 | 27.9790 | 120473.7800 | 4305.85999 2014-02-11 08:10:00 | 4304.19000 | 4311.11000 | 4303.75000 | 4310.00000 | 94.2300 | 406031.6200 | 4308.94000 2014-02-11 08:11:00 | 4314.62000 | 4323.85000 | 4310.14000 | 4322.34000 | 202.7841 | 875283.3400 | 4316.33019 2014-02-11 08:12:00 | 4322.99000 | 4323.00000 | 4318.00000 | 4318.09000 | 37.5150 | 162063.9800 | 4319.97996 2014-02-11 08:13:00 | 4317.00000 | 4322.36000 | 4312.80000 | 4319.64000 | 155.7029 | 672409.3900 | 4318.54011 2014-02-11 08:14:00 | 4319.00000 | 4320.00000 | 4317.00000 | 4319.01000 | 42.7230 | 184517.5400 | 4318.93003 2014-02-11 08:15:00 | 4319.00000 | 4325.00000 | 4315.73000 | 4325.00000 | 60.9150 | 263200.1300 | 4320.77993 2014-02-11 08:16:00 | 4325.00000 | 4335.50000 | 4324.95000 | 4334.00000 | 53.8910 | 233406.2000 | 4331.08001 2014-02-11 08:17:00 | 4334.84000 | 4335.00000 | 4330.00000 | 4330.95000 | 38.8560 | 168341.1000 | 4332.43996 2014-02-11 08:18:00 | 4329.74000 | 4329.99000 | 4320.00000 | 4324.99000 | 77.6120 | 335545.4800 | 4323.37004 2014-02-11 08:19:00 | 4324.99000 | 4331.02000 | 4320.49000 | 4328.90000 | 77.6990 | 336322.4200 | 4328.52998 2014-02-11 08:20:00 | 4328.02000 | 4329.00000 | 4325.00000 | 4325.09000 | 17.9070 | 77477.6600 | 4326.66999 2014-02-11 08:21:00 | 4324.99000 | 4327.96000 | 4323.04000 | 4327.00000 | 65.8321 | 284734.8700 | 4325.17003 2014-02-11 08:22:00 | 4326.67000 | 4330.00000 | 4323.00000 | 4329.85000 | 75.4060 | 326281.9000 | 4326.99993 2014-02-11 08:23:00 | 4327.00000 | 4331.02000 | 4325.97000 | 4327.66000 | 77.7189 | 336442.8700 | 4328.96998 2014-02-11 08:24:00 | 4329.00000 | 4331.02000 | 4327.29000 | 4328.78000 | 77.9000 | 337231.4600 | 4329.03000 2014-02-11 08:25:00 | 4328.78000 | 4330.76000 | 4328.77000 | 4330.13000 | 3.5850 | 15519.6100 | 4329.04000 2014-02-11 08:26:00 | 4332.00000 | 4335.00000 | 4331.00000 | 4334.25000 | 62.7860 | 272088.5700 | 4333.58994 2014-02-11 08:27:00 | 4332.35000 | 4334.44000 | 4331.00000 | 4332.98000 | 90.6379 | 392696.1600 | 4332.57996 2014-02-11 08:28:00 | 4332.98000 | 4337.03000 | 4331.22000 | 4335.12000 | 38.8390 | 168307.2800 | 4333.45999 2014-02-11 08:29:00 | 4334.99000 | 4335.00000 | 4332.00000 | 4334.44000 | 22.5450 | 97714.6200 | 4334.19997 2014-02-11 08:30:00 | 4335.00000 | 4337.03000 | 4332.28000 | 4334.97000 | 33.1900 | 143845.3600 | 4334.00000 2014-02-11 08:31:00 | 4334.98000 | 4335.01000 | 4332.53000 | 4335.00000 | 13.0530 | 56576.8500 | 4334.39001 2014-02-11 08:32:00 | 4335.00000 | 4340.00000 | 4334.00000 | 4340.00000 | 29.8060 | 129229.8700 | 4335.69997 2014-02-11 08:33:00 | 4340.00000 | 4348.95000 | 4338.08000 | 4346.70000 | 159.4410 | 692594.0400 | 4343.89004 2014-02-11 08:34:00 | 4348.07000 | 4350.00000 | 4340.89000 | 4349.00000 | 49.4330 | 214841.9300 | 4346.12003 2014-02-11 08:35:00 | 4349.00000 | 4363.53000 | 4345.00000 | 4358.92000 | 167.8060 | 730855.4700 | 4355.35985 2014-02-11 08:36:00 | 4359.92000 | 4359.92000 | 4355.08000 | 4359.84000 | 50.3601 | 219514.9500 | 4358.91000 2014-02-11 08:37:00 | 4359.85000 | 4365.00000 | 4356.52000 | 4363.40000 | 49.7400 | 216924.7500 | 4361.17000 2014-02-11 08:38:00 | 4363.40000 | 4363.40000 | 4359.16000 | 4359.16000 | 34.5960 | 150883.2200 | 4361.28997 2014-02-11 08:39:00 | 4359.17000 | 4359.17000 | 4349.32000 | 4352.34000 | 123.4621 | 537410.8000 | 4352.84006 2014-02-11 08:40:00 | 4350.16000 | 4358.00000 | 4350.00000 | 4358.00000 | 74.9781 | 326309.7600 | 4352.06997 2014-02-11 08:41:00 | 4358.00000 | 4365.00000 | 4344.59000 | 4365.00000 | 110.0429 | 479502.0000 | 4357.41007 2014-02-11 08:42:00 | 4364.99000 | 4367.95000 | 4355.00000 | 4364.99000 | 34.8140 | 151978.2400 | 4365.43003 2014-02-11 08:43:00 | 4366.00000 | 4374.96000 | 4366.00000 | 4374.24000 | 67.7600 | 296164.6400 | 4370.79000 2014-02-11 08:44:00 | 4375.00000 | 4377.93000 | 4360.00000 | 4369.99000 | 27.6380 | 120837.1100 | 4372.13999 2014-02-11 08:45:00 | 4366.90000 | 4370.04000 | 4358.00000 | 4370.04000 | 216.5170 | 945213.5000 | 4365.53985 2014-02-11 08:46:00 | 4369.95000 | 4378.91000 | 4367.00000 | 4378.90000 | 64.9750 | 284355.7300 | 4376.39007 2014-02-11 08:47:00 | 4378.90000 | 4379.00000 | 4366.00000 | 4374.98000 | 72.5161 | 317058.3600 | 4372.24993 2014-02-11 08:48:00 | 4374.50000 | 4375.63000 | 4365.00000 | 4365.00000 | 46.1620 | 201847.0100 | 4372.58002 2014-02-11 08:49:00 | 4365.04000 | 4366.11000 | 4360.00000 | 4360.00000 | 85.3690 | 372451.2200 | 4362.83998 2014-02-11 08:50:00 | 4360.00000 | 4364.72000 | 4355.00000 | 4355.00000 | 187.0479 | 815499.0500 | 4359.83991 2014-02-11 08:51:00 | 4355.00000 | 4360.94000 | 4355.00000 | 4359.00000 | 149.8099 | 652727.8600 | 4357.04000 2014-02-11 08:52:00 | 4360.59000 | 4364.59000 | 4355.02000 | 4356.38000 | 48.5830 | 211752.0200 | 4358.56003 2014-02-11 08:53:00 | 4355.14000 | 4355.14000 | 4344.99000 | 4345.00000 | 63.2990 | 275429.8700 | 4351.24999 2014-02-11 08:54:00 | 4344.97000 | 4350.00000 | 4324.02000 | 4349.13000 | 171.9011 | 745830.6900 | 4338.72004 2014-02-11 08:55:00 | 4349.99000 | 4355.10000 | 4340.01000 | 4340.01000 | 150.5662 | 654595.3900 | 4347.55987 2014-02-11 08:56:00 | 4340.00000 | 4340.01000 | 4330.07000 | 4335.01000 | 99.4460 | 431130.1900 | 4335.31991 2014-02-11 08:57:00 | 4335.02000 | 4345.60000 | 4334.97000 | 4340.97000 | 96.2860 | 417782.1400 | 4338.96991 2014-02-11 08:58:00 | 4339.81000 | 4340.08000 | 4337.19000 | 4340.08000 | 13.6320 | 59151.9500 | 4339.20001 2014-02-11 08:59:00 | 4342.11000 | 4346.99000 | 4342.10000 | 4344.23000 | 24.8900 | 108151.2200 | 4345.17000 2014-02-11 09:00:00 | 4344.11000 | 4344.12000 | 4337.17000 | 4342.11000 | 16.2350 | 70464.0200 | 4340.24998 2014-02-11 09:01:00 | 4340.09000 | 4343.01000 | 4340.00000 | 4343.01000 | 19.5000 | 84660.6000 | 4341.57000 2014-02-11 09:02:00 | 4342.98000 | 4350.00000 | 4342.98000 | 4346.27000 | 77.1530 | 335405.0100 | 4347.27005 2014-02-11 09:03:00 | 4348.95000 | 4359.00000 | 4346.17000 | 4357.98000 | 73.1890 | 318705.3100 | 4354.54998 2014-02-11 09:04:00 | 4357.00000 | 4358.99000 | 4348.99000 | 4358.08000 | 51.5330 | 224436.1100 | 4355.19004 2014-02-11 09:05:00 | 4351.29000 | 4360.00000 | 4337.89000 | 4353.81000 | 118.7509 | 516796.6500 | 4351.94002 2014-02-11 09:06:00 | 4353.70000 | 4362.09000 | 4352.18000 | 4357.36000 | 43.7680 | 190745.1800 | 4358.09998 2014-02-11 09:07:00 | 4359.46000 | 4359.99000 | 4345.91000 | 4350.35000 | 71.0220 | 309138.3200 | 4352.71003 2014-02-11 09:08:00 | 4348.17000 | 4360.50000 | 4341.00000 | 4356.98000 | 96.8990 | 421848.9700 | 4353.48998 2014-02-11 09:09:00 | 4357.01000 | 4357.01000 | 4346.00000 | 4350.88000 | 163.7548 | 712792.0600 | 4352.79981 2014-02-11 09:10:00 | 4351.00000 | 4351.08000 | 4346.00000 | 4346.00000 | 52.2730 | 227289.3300 | 4348.12004 2014-02-11 09:11:00 | 4346.00000 | 4346.00000 | 4342.00000 | 4343.25000 | 68.3530 | 296899.2600 | 4343.62005 2014-02-11 09:12:00 | 4345.59000 | 4346.00000 | 4337.89000 | 4340.00000 | 11.1810 | 48562.5900 | 4343.31000 2014-02-11 09:13:00 | 4337.90000 | 4340.00000 | 4335.05000 | 4336.95000 | 22.8850 | 99268.1100 | 4337.68997 2014-02-11 09:14:00 | 4336.95000 | 4337.00000 | 4336.03000 | 4336.99000 | 17.6240 | 76431.0100 | 4336.76002 2014-02-11 09:15:00 | 4336.99000 | 4343.27000 | 4336.99000 | 4339.31000 | 19.2340 | 83458.1800 | 4339.10002 2014-02-11 09:16:00 | 4339.30000 | 4339.31000 | 4335.00000 | 4337.18000 | 24.0950 | 104466.7300 | 4335.61997 2014-02-11 09:17:00 | 4335.49000 | 4335.87000 | 4330.00000 | 4333.84000 | 164.4509 | 712580.4600 | 4333.09003 2014-02-11 09:18:00 | 4333.58000 | 4336.99000 | 4332.02000 | 4336.01000 | 54.3999 | 235756.8600 | 4333.77000 2014-02-11 09:19:00 | 4335.00000 | 4335.00000 | 4323.33000 | 4324.04000 | 80.9690 | 350406.9000 | 4327.66998 2014-02-11 09:20:00 | 4324.00000 | 4326.00000 | 4311.00000 | 4316.91000 | 152.4722 | 658306.2300 | 4317.55008 2014-02-11 09:21:00 | 4319.00000 | 4326.00000 | 4313.01000 | 4326.00000 | 99.3091 | 429039.1600 | 4320.23998 2014-02-11 09:22:00 | 4324.03000 | 4329.99000 | 4312.00000 | 4318.19000 | 65.6769 | 283851.1100 | 4321.92995 2014-02-11 09:23:00 | 4318.21000 | 4320.51000 | 4309.00000 | 4309.00000 | 101.2071 | 436280.5900 | 4310.76993 2014-02-11 09:24:00 | 4309.00000 | 4313.11000 | 4301.00000 | 4310.95000 | 76.7671 | 330580.4400 | 4306.27995 2014-02-11 09:25:00 | 4310.97000 | 4315.00000 | 4305.00000 | 4310.22000 | 123.0329 | 530303.9700 | 4310.26008 2014-02-11 09:26:00 | 4313.07000 | 4315.02000 | 4309.99000 | 4315.02000 | 23.0570 | 99408.9000 | 4311.43998 2014-02-11 09:27:00 | 4315.02000 | 4333.00000 | 4310.00000 | 4326.88000 | 140.3850 | 606655.4300 | 4321.36984 2014-02-11 09:28:00 | 4326.87000 | 4329.36000 | 4320.01000 | 4320.01000 | 31.4380 | 136048.6100 | 4327.51999 2014-02-11 09:29:00 | 4320.02000 | 4326.98000 | 4317.01000 | 4320.11000 | 79.6661 | 344251.3900 | 4321.17993 2014-02-11 09:30:00 | 4326.97000 | 4326.97000 | 4319.92000 | 4321.99000 | 121.8380 | 526633.9500 | 4322.40994 2014-02-11 09:31:00 | 4321.00000 | 4322.50000 | 4321.00000 | 4322.00000 | 6.9000 | 29822.1700 | 4322.05000 2014-02-11 09:32:00 | 4322.00000 | 4325.04000 | 4321.99000 | 4325.04000 | 11.8240 | 51113.9800 | 4322.90001 2014-02-11 09:33:00 | 4325.00000 | 4330.05000 | 4323.01000 | 4328.95000 | 27.2690 | 118031.3000 | 4328.40999 2014-02-11 09:34:00 | 4329.89000 | 4336.01000 | 4328.96000 | 4330.00000 | 81.1660 | 351700.3900 | 4333.09993 2014-02-11 09:35:00 | 4330.01000 | 4334.37000 | 4330.00000 | 4333.97000 | 127.7620 | 553425.3000 | 4331.69006 2014-02-11 09:36:00 | 4330.50000 | 4338.25000 | 4320.00000 | 4322.11000 | 125.7281 | 544186.3600 | 4328.27994 2014-02-11 09:37:00 | 4326.97000 | 4330.02000 | 4322.21000 | 4323.88000 | 123.6139 | 534794.5200 | 4326.33011 2014-02-11 09:38:00 | 4323.01000 | 4325.87000 | 4315.00000 | 4317.00000 | 151.4869 | 654511.2900 | 4320.57989 2014-02-11 09:39:00 | 4321.61000 | 4321.61000 | 4313.18000 | 4314.61000 | 105.4820 | 455418.3700 | 4317.50005 2014-02-11 09:40:00 | 4316.45000 | 4324.57000 | 4314.04000 | 4320.48000 | 168.2350 | 726566.7400 | 4318.75981 2014-02-11 09:41:00 | 4321.00000 | 4327.28000 | 4320.94000 | 4323.63000 | 156.3200 | 675782.4500 | 4323.07000 2014-02-11 09:42:00 | 4321.10000 | 4324.63000 | 4321.00000 | 4322.88000 | 58.6790 | 253669.7700 | 4323.00999 2014-02-11 09:43:00 | 4322.98000 | 4325.00000 | 4317.17000 | 4320.99000 | 49.6250 | 214573.0400 | 4323.88994 2014-02-11 09:44:00 | 4318.00000 | 4321.00000 | 4312.10000 | 4312.10000 | 20.5720 | 88839.5700 | 4318.47001 2014-02-11 09:45:00 | 4314.95000 | 4318.79000 | 4312.10000 | 4314.63000 | 105.7051 | 456170.3300 | 4315.49988 2014-02-11 09:46:00 | 4315.21000 | 4317.04000 | 4312.32000 | 4315.18000 | 12.3520 | 53304.3000 | 4315.44001 2014-02-11 09:47:00 | 4313.01000 | 4315.24000 | 4313.00000 | 4315.24000 | 20.0630 | 86553.8500 | 4314.10001 2014-02-11 09:48:00 | 4314.12000 | 4317.13000 | 4314.02000 | 4314.23000 | 11.6650 | 50336.3300 | 4315.15999 2014-02-11 09:49:00 | 4314.23000 | 4314.98000 | 4313.00000 | 4313.89000 | 24.7770 | 106886.8500 | 4313.94998 2014-02-11 09:50:00 | 4313.29000 | 4313.89000 | 4310.00000 | 4310.00000 | 32.3720 | 139546.5700 | 4310.72001 2014-02-11 09:51:00 | 4307.00000 | 4310.10000 | 4291.97000 | 4297.70000 | 147.7749 | 635506.0400 | 4300.49983 2014-02-11 09:52:00 | 4298.49000 | 4306.62000 | 4294.17000 | 4294.50000 | 46.3770 | 199401.2200 | 4299.56997 2014-02-11 09:53:00 | 4299.99000 | 4300.04000 | 4294.51000 | 4300.00000 | 92.8529 | 399022.3600 | 4297.36006 2014-02-11 09:54:00 | 4295.75000 | 4300.01000 | 4295.01000 | 4297.98000 | 58.9451 | 253268.6600 | 4296.68993 2014-02-11 09:55:00 | 4297.98000 | 4309.79000 | 4297.98000 | 4298.51000 | 211.2309 | 908839.7800 | 4302.59004 2014-02-11 09:56:00 | 4300.03000 | 4303.78000 | 4299.12000 | 4302.02000 | 97.6580 | 420027.2000 | 4300.99996 2014-02-11 09:57:00 | 4302.02000 | 4306.92000 | 4299.99000 | 4306.86000 | 113.5501 | 488829.9000 | 4304.97000 2014-02-11 09:58:00 | 4305.68000 | 4310.00000 | 4300.19000 | 4310.00000 | 87.7529 | 377705.3100 | 4304.19006 2014-02-11 09:59:00 | 4307.76000 | 4307.76000 | 4301.12000 | 4304.37000 | 87.8180 | 377980.7800 | 4304.13996 2014-02-11 10:00:00 | 4303.15000 | 4304.90000 | 4300.01000 | 4302.53000 | 27.8540 | 119830.5300 | 4302.09003 2014-02-11 10:01:00 | 4300.75000 | 4303.00000 | 4295.00000 | 4298.26000 | 100.3801 | 431557.0900 | 4299.23000 2014-02-11 10:02:00 | 4296.68000 | 4305.87000 | 4295.00000 | 4302.95000 | 157.5218 | 677491.9000 | 4300.94007 2014-02-11 10:03:00 | 4301.00000 | 4309.99000 | 4301.00000 | 4307.01000 | 56.9130 | 245013.6900 | 4305.06004 2014-02-11 10:04:00 | 4308.99000 | 4312.69000 | 4302.62000 | 4306.93000 | 95.9190 | 413318.9600 | 4309.03998 2014-02-11 10:05:00 | 4302.48000 | 4313.99000 | 4302.21000 | 4313.99000 | 70.4720 | 303508.0300 | 4306.79003 2014-02-11 10:06:00 | 4313.94000 | 4317.88000 | 4313.94000 | 4315.11000 | 57.9380 | 250045.4800 | 4315.73997 2014-02-11 10:07:00 | 4317.00000 | 4320.00000 | 4306.00000 | 4319.28000 | 154.0260 | 664805.6700 | 4316.18986 2014-02-11 10:08:00 | 4311.29000 | 4319.80000 | 4307.78000 | 4311.34000 | 149.8019 | 646195.9200 | 4313.67007 2014-02-11 10:09:00 | 4314.88000 | 4314.88000 | 4311.33000 | 4314.00000 | 108.2920 | 467117.6900 | 4313.50005 2014-02-11 10:10:00 | 4314.00000 | 4315.99000 | 4314.00000 | 4315.99000 | 3.8620 | 16660.7800 | 4314.03000 2014-02-11 10:11:00 | 4314.09000 | 4318.01000 | 4314.05000 | 4318.01000 | 11.9520 | 51588.2400 | 4316.29001 2014-02-11 10:12:00 | 4317.27000 | 4323.00000 | 4317.27000 | 4321.21000 | 13.5800 | 58667.3000 | 4320.13000 2014-02-11 10:13:00 | 4321.20000 | 4325.00000 | 4321.20000 | 4325.00000 | 11.6150 | 50210.5100 | 4322.89999 2014-02-11 10:14:00 | 4323.11000 | 4329.00000 | 4323.11000 | 4325.96000 | 76.7051 | 331925.1100 | 4327.28991 2014-02-11 10:15:00 | 4328.94000 | 4332.00000 | 4325.24000 | 4330.08000 | 36.6960 | 158915.5000 | 4330.58997 2014-02-11 10:16:00 | 4331.85000 | 4336.00000 | 4330.00000 | 4332.85000 | 50.8860 | 220540.0200 | 4333.99995 2014-02-11 10:17:00 | 4334.99000 | 4338.00000 | 4330.01000 | 4334.99000 | 58.8130 | 254856.8900 | 4333.34004 2014-02-11 10:18:00 | 4334.98000 | 4337.91000 | 4331.00000 | 4333.41000 | 120.4700 | 522124.4100 | 4334.06000 2014-02-11 10:19:00 | 4333.00000 | 4333.00000 | 4323.00000 | 4323.08000 | 56.3590 | 243864.6600 | 4326.98999 2014-02-11 10:20:00 | 4325.39000 | 4325.41000 | 4318.19000 | 4320.06000 | 70.1040 | 303001.9700 | 4322.18006 2014-02-11 10:21:00 | 4320.80000 | 4328.57000 | 4318.50000 | 4325.39000 | 166.0011 | 717523.2700 | 4322.40004 2014-02-11 10:22:00 | 4322.31000 | 4331.00000 | 4316.35000 | 4320.85000 | 132.3111 | 571945.1800 | 4322.73003 2014-02-11 10:23:00 | 4319.00000 | 4319.05000 | 4315.00000 | 4315.08000 | 20.7420 | 89516.0100 | 4315.69001 2014-02-11 10:24:00 | 4315.00000 | 4324.64000 | 4311.04000 | 4316.99000 | 105.1270 | 453742.6600 | 4316.13993 2014-02-11 10:25:00 | 4314.00000 | 4326.00000 | 4313.01000 | 4319.45000 | 97.0610 | 418980.2900 | 4316.67002 2014-02-11 10:26:00 | 4319.45000 | 4319.45000 | 4313.42000 | 4318.99000 | 101.9921 | 440288.5200 | 4316.89005 2014-02-11 10:27:00 | 4319.00000 | 4330.00000 | 4319.00000 | 4328.00000 | 82.2170 | 355609.9500 | 4325.25994 2014-02-11 10:28:00 | 4326.10000 | 4330.00000 | 4323.88000 | 4330.00000 | 83.0920 | 359569.6500 | 4327.37004 2014-02-11 10:29:00 | 4325.53000 | 4327.85000 | 4325.00000 | 4325.00000 | 1.9500 | 8435.1000 | 4325.69000 2014-02-11 10:30:00 | 4325.02000 | 4325.02000 | 4325.00000 | 4325.00000 | 10.2500 | 44331.2700 | 4325.00000 2014-02-11 10:31:00 | 4325.00000 | 4326.78000 | 4323.00000 | 4326.77000 | 79.5710 | 344101.5000 | 4324.46002 2014-02-11 10:32:00 | 4326.77000 | 4336.00000 | 4326.00000 | 4330.00000 | 33.1570 | 143631.5900 | 4331.85998 2014-02-11 10:33:00 | 4328.30000 | 4336.00000 | 4328.16000 | 4335.06000 | 50.4580 | 218608.3200 | 4332.47998 2014-02-11 10:34:00 | 4335.01000 | 4338.00000 | 4335.00000 | 4338.00000 | 18.6470 | 80843.8600 | 4335.48999 2014-02-11 10:35:00 | 4335.25000 | 4336.00000 | 4330.53000 | 4332.32000 | 135.1540 | 585626.5000 | 4333.03013 2014-02-11 10:36:00 | 4333.94000 | 4333.98000 | 4330.44000 | 4333.00000 | 101.1000 | 438001.7200 | 4332.36000 2014-02-11 10:37:00 | 4331.99000 | 4332.98000 | 4331.02000 | 4332.42000 | 6.1030 | 26438.5000 | 4332.05000 2014-02-11 10:38:00 | 4331.02000 | 4332.10000 | 4330.30000 | 4330.30000 | 21.7770 | 94317.4600 | 4331.05998 2014-02-11 10:39:00 | 4330.30000 | 4330.30000 | 4323.59000 | 4326.79000 | 77.0029 | 333313.3200 | 4328.58005 2014-02-11 10:40:00 | 4329.72000 | 4329.98000 | 4315.09000 | 4320.85000 | 69.8261 | 302061.2200 | 4325.90994 2014-02-11 10:41:00 | 4320.00000 | 4324.65000 | 4314.00000 | 4319.82000 | 123.4600 | 532886.6000 | 4316.27000 2014-02-11 10:42:00 | 4313.95000 | 4319.52000 | 4313.95000 | 4315.88000 | 152.1920 | 656967.3700 | 4316.70007 2014-02-11 10:43:00 | 4317.56000 | 4322.69000 | 4314.31000 | 4318.09000 | 226.6559 | 978725.0200 | 4318.10978 2014-02-11 10:44:00 | 4318.55000 | 4321.39000 | 4315.78000 | 4315.79000 | 90.6350 | 391439.9800 | 4318.85990 2014-02-11 10:45:00 | 4317.93000 | 4320.17000 | 4313.00000 | 4313.00000 | 47.9210 | 206885.2900 | 4317.22001 2014-02-11 10:46:00 | 4313.00000 | 4317.77000 | 4310.00000 | 4311.52000 | 42.6720 | 184079.8300 | 4313.83002 2014-02-11 10:47:00 | 4315.84000 | 4318.51000 | 4310.00000 | 4313.01000 | 81.8160 | 352985.2700 | 4314.37992 2014-02-11 10:48:00 | 4313.00000 | 4313.87000 | 4305.75000 | 4305.75000 | 144.3410 | 622405.7100 | 4312.05003 2014-02-11 10:49:00 | 4308.56000 | 4310.02000 | 4305.01000 | 4310.02000 | 43.4520 | 187201.9700 | 4308.25002 2014-02-11 10:50:00 | 4311.99000 | 4312.00000 | 4305.00000 | 4307.03000 | 79.7550 | 343721.5000 | 4309.71991 2014-02-11 10:51:00 | 4307.03000 | 4310.00000 | 4305.10000 | 4310.00000 | 2.1220 | 9140.9900 | 4307.72000 2014-02-11 10:52:00 | 4310.00000 | 4311.97000 | 4307.03000 | 4310.62000 | 45.8829 | 197744.4900 | 4309.76003 2014-02-11 10:53:00 | 4310.02000 | 4310.64000 | 4307.99000 | 4308.51000 | 15.0640 | 64910.7300 | 4309.00001 2014-02-11 10:54:00 | 4307.24000 | 4309.98000 | 4307.23000 | 4309.98000 | 8.4650 | 36471.2000 | 4308.46999 2014-02-11 10:55:00 | 4309.98000 | 4311.92000 | 4308.00000 | 4309.25000 | 14.4070 | 62092.3900 | 4309.87999 2014-02-11 10:56:00 | 4309.81000 | 4312.00000 | 4308.00000 | 4312.00000 | 19.5980 | 84461.7500 | 4309.70999 2014-02-11 10:57:00 | 4311.05000 | 4314.00000 | 4311.05000 | 4312.19000 | 9.3800 | 40449.9300 | 4312.36000 2014-02-11 10:58:00 | 4312.93000 | 4321.44000 | 4312.89000 | 4319.71000 | 75.5190 | 326120.3800 | 4318.38998 2014-02-11 10:59:00 | 4320.00000 | 4322.99000 | 4314.75000 | 4320.37000 | 25.7090 | 111053.2300 | 4319.61999 2014-02-11 11:00:00 | 4320.18000 | 4322.84000 | 4315.52000 | 4322.84000 | 63.5361 | 274400.1600 | 4318.80994 2014-02-11 11:01:00 | 4322.84000 | 4326.42000 | 4317.37000 | 4321.18000 | 100.2759 | 433427.4900 | 4322.34990 2014-02-11 11:02:00 | 4323.99000 | 4329.40000 | 4319.91000 | 4322.85000 | 130.7380 | 565177.9100 | 4322.97994 2014-02-11 11:03:00 | 4323.92000 | 4323.92000 | 4319.68000 | 4322.99000 | 9.4880 | 41013.6200 | 4322.68000 2014-02-11 11:04:00 | 4322.09000 | 4323.00000 | 4321.89000 | 4322.20000 | 9.9690 | 43093.2200 | 4322.72000 2014-02-11 11:05:00 | 4321.05000 | 4321.05000 | 4317.20000 | 4317.20000 | 31.6180 | 136552.3600 | 4318.81999 2014-02-11 11:06:00 | 4315.40000 | 4320.52000 | 4315.40000 | 4319.75000 | 74.6691 | 322416.6100 | 4317.93998 2014-02-11 11:07:00 | 4319.70000 | 4325.01000 | 4319.70000 | 4321.00000 | 52.9150 | 228761.0800 | 4323.17994 2014-02-11 11:08:00 | 4324.16000 | 4325.05000 | 4320.00000 | 4321.04000 | 181.8620 | 786243.9800 | 4323.30008 2014-02-11 11:09:00 | 4324.95000 | 4330.00000 | 4321.16000 | 4325.04000 | 62.4449 | 270128.6900 | 4325.86993 2014-02-11 11:10:00 | 4325.04000 | 4325.05000 | 4320.12000 | 4321.35000 | 82.5040 | 356628.5900 | 4322.56008 2014-02-11 11:11:00 | 4324.05000 | 4327.23000 | 4320.11000 | 4326.12000 | 149.1742 | 644835.1500 | 4322.70014 2014-02-11 11:12:00 | 4326.12000 | 4334.45000 | 4320.18000 | 4332.06000 | 125.7590 | 544528.7300 | 4329.93997 2014-02-11 11:13:00 | 4334.36000 | 4340.95000 | 4329.91000 | 4336.28000 | 71.2680 | 308837.9000 | 4333.46997 2014-02-11 11:14:00 | 4339.71000 | 4344.39000 | 4335.22000 | 4344.39000 | 61.1540 | 265432.8300 | 4340.40006 2014-02-11 11:15:00 | 4341.59000 | 4343.99000 | 4336.00000 | 4338.08000 | 90.0690 | 391080.5200 | 4342.00998 2014-02-11 11:16:00 | 4336.00000 | 4342.00000 | 4329.77000 | 4339.93000 | 83.4180 | 361780.4000 | 4336.95996 2014-02-11 11:17:00 | 4339.93000 | 4342.00000 | 4329.70000 | 4340.00000 | 148.3260 | 643507.8500 | 4338.46986 2014-02-11 11:18:00 | 4339.99000 | 4340.00000 | 4339.97000 | 4340.00000 | 9.5870 | 41607.5600 | 4339.99999 2014-02-11 11:19:00 | 4340.00000 | 4345.00000 | 4340.00000 | 4344.46000 | 24.4990 | 106379.4800 | 4342.19999 2014-02-11 11:20:00 | 4344.04000 | 4344.90000 | 4338.07000 | 4341.02000 | 175.5148 | 762101.2000 | 4342.08979 2014-02-11 11:21:00 | 4341.01000 | 4341.02000 | 4339.06000 | 4339.99000 | 9.8030 | 42551.4100 | 4340.65001 2014-02-11 11:22:00 | 4339.10000 | 4339.13000 | 4334.01000 | 4336.78000 | 46.1070 | 199939.9000 | 4336.42997 2014-02-11 11:23:00 | 4337.00000 | 4337.90000 | 4325.72000 | 4332.58000 | 82.8270 | 358714.4200 | 4330.88994 2014-02-11 11:24:00 | 4330.97000 | 4332.99000 | 4326.01000 | 4329.95000 | 181.9111 | 787727.7500 | 4330.29005 2014-02-11 11:25:00 | 4331.40000 | 4345.00000 | 4329.20000 | 4329.47000 | 159.8841 | 693227.1600 | 4335.81015 2014-02-11 11:26:00 | 4329.52000 | 4342.10000 | 4326.00000 | 4327.27000 | 136.3659 | 590501.0600 | 4330.26987 2014-02-11 11:27:00 | 4328.00000 | 4330.07000 | 4327.02000 | 4329.97000 | 9.4660 | 40972.7200 | 4328.40999 2014-02-11 11:28:00 | 4330.57000 | 4338.89000 | 4330.57000 | 4334.90000 | 101.7331 | 441092.2700 | 4335.78007 2014-02-11 11:29:00 | 4337.10000 | 4337.33000 | 4335.09000 | 4337.10000 | 4.4060 | 19109.4700 | 4337.15000 2014-02-11 11:30:00 | 4337.10000 | 4338.58000 | 4335.44000 | 4338.14000 | 79.0300 | 342768.8900 | 4337.20000 2014-02-11 11:31:00 | 4338.14000 | 4338.14000 | 4332.98000 | 4333.00000 | 4.4710 | 19380.5800 | 4334.73000 2014-02-11 11:32:00 | 4330.00000 | 4335.00000 | 4330.00000 | 4331.28000 | 12.0310 | 52117.3800 | 4331.92000 2014-02-11 11:33:00 | 4333.49000 | 4334.52000 | 4330.55000 | 4333.00000 | 26.6850 | 115620.4000 | 4332.78997 2014-02-11 11:34:00 | 4333.94000 | 4338.01000 | 4333.94000 | 4338.00000 | 20.1620 | 87418.7100 | 4335.82001 2014-02-11 11:35:00 | 4336.99000 | 4344.00000 | 4336.99000 | 4339.35000 | 48.6580 | 211201.0200 | 4340.51998 2014-02-11 11:36:00 | 4343.33000 | 4347.90000 | 4340.29000 | 4347.84000 | 159.8619 | 694467.3900 | 4344.17007 2014-02-11 11:37:00 | 4344.41000 | 4350.99000 | 4344.41000 | 4350.99000 | 64.1510 | 278890.1400 | 4347.40002 2014-02-11 11:38:00 | 4356.00000 | 4356.00000 | 4349.98000 | 4351.03000 | 58.5580 | 254878.4100 | 4352.57997 2014-02-11 11:39:00 | 4350.99000 | 4350.99000 | 4348.29000 | 4348.33000 | 10.0010 | 43503.2000 | 4349.89000 2014-02-11 11:40:00 | 4348.33000 | 4350.43000 | 4348.30000 | 4349.97000 | 8.5080 | 36995.6900 | 4348.34000 2014-02-11 11:41:00 | 4349.93000 | 4351.00000 | 4348.32000 | 4350.88000 | 4.3600 | 18968.8200 | 4350.65000 2014-02-11 11:42:00 | 4350.01000 | 4352.95000 | 4350.00000 | 4352.95000 | 12.0930 | 52621.0700 | 4351.37001 2014-02-11 11:43:00 | 4353.98000 | 4353.98000 | 4350.87000 | 4350.87000 | 8.2820 | 36043.5500 | 4352.03000 2014-02-11 11:44:00 | 4350.00000 | 4351.04000 | 4349.00000 | 4349.01000 | 19.1880 | 83470.1800 | 4350.11999 2014-02-11 11:45:00 | 4349.01000 | 4350.28000 | 4340.00000 | 4345.09000 | 48.2650 | 209726.2300 | 4345.30994 2014-02-11 11:46:00 | 4347.22000 | 4349.84000 | 4342.00000 | 4349.00000 | 52.8910 | 229933.5900 | 4347.31001 2014-02-11 11:47:00 | 4348.99000 | 4353.01000 | 4343.01000 | 4352.98000 | 18.5970 | 80921.6400 | 4351.32999 2014-02-11 11:48:00 | 4352.99000 | 4353.00000 | 4345.70000 | 4351.44000 | 68.8299 | 299411.6300 | 4350.02000 2014-02-11 11:49:00 | 4351.44000 | 4351.44000 | 4344.00000 | 4345.00000 | 108.1840 | 470478.2800 | 4348.87010 2014-02-11 11:50:00 | 4343.75000 | 4347.93000 | 4343.72000 | 4344.94000 | 117.3230 | 509891.5600 | 4346.05008 2014-02-11 11:51:00 | 4345.53000 | 4348.99000 | 4342.16000 | 4345.26000 | 63.1280 | 274368.1200 | 4346.21997 2014-02-11 11:52:00 | 4347.00000 | 4347.00000 | 4342.56000 | 4347.00000 | 106.3661 | 462127.6200 | 4344.68990 2014-02-11 11:53:00 | 4349.00000 | 4351.10000 | 4348.56000 | 4351.01000 | 15.0210 | 65346.2600 | 4350.33000 2014-02-11 11:54:00 | 4351.10000 | 4352.01000 | 4348.00000 | 4348.01000 | 10.5670 | 45964.9300 | 4349.85999 2014-02-11 11:55:00 | 4348.03000 | 4350.00000 | 4348.00000 | 4348.10000 | 9.7520 | 42406.8300 | 4348.53000 2014-02-11 11:56:00 | 4348.10000 | 4350.73000 | 4348.10000 | 4350.73000 | 3.3420 | 14536.5600 | 4349.66000 2014-02-11 11:57:00 | 4350.74000 | 4358.00000 | 4350.69000 | 4356.79000 | 49.9660 | 217611.3400 | 4355.18995 2014-02-11 11:58:00 | 4355.53000 | 4358.00000 | 4352.04000 | 4356.00000 | 106.4301 | 463573.1600 | 4355.66000 2014-02-11 11:59:00 | 4356.00000 | 4365.00000 | 4356.00000 | 4362.08000 | 58.2670 | 254055.9100 | 4360.19996 2014-02-11 12:00:00 | 4362.06000 | 4367.10000 | 4360.10000 | 4365.00000 | 31.5900 | 137874.4500 | 4364.50000 2014-02-11 12:01:00 | 4364.00000 | 4366.85000 | 4360.00000 | 4361.52000 | 39.7240 | 173297.0800 | 4362.53004 2014-02-11 12:02:00 | 4361.52000 | 4364.85000 | 4359.99000 | 4361.51000 | 62.6820 | 273424.6600 | 4362.09003 2014-02-11 12:03:00 | 4361.50000 | 4361.51000 | 4360.00000 | 4361.51000 | 16.2820 | 71008.2100 | 4361.15001 2014-02-11 12:04:00 | 4361.51000 | 4363.00000 | 4361.51000 | 4363.00000 | 62.0089 | 270502.2400 | 4362.30999 2014-02-11 12:05:00 | 4363.00000 | 4364.94000 | 4360.00000 | 4360.00000 | 31.0040 | 135261.6600 | 4362.72003 2014-02-11 12:06:00 | 4360.00000 | 4362.00000 | 4356.00000 | 4362.00000 | 43.6120 | 190125.2700 | 4359.47002 2014-02-11 12:07:00 | 4361.79000 | 4363.00000 | 4361.55000 | 4362.00000 | 29.8830 | 130349.4700 | 4361.99002 2014-02-11 12:08:00 | 4361.99000 | 4362.00000 | 4358.32000 | 4360.01000 | 40.2130 | 175340.5400 | 4360.29003 2014-02-11 12:09:00 | 4358.34000 | 4367.00000 | 4358.34000 | 4366.98000 | 91.3200 | 398461.3100 | 4363.35000 2014-02-11 12:10:00 | 4366.98000 | 4379.99000 | 4364.00000 | 4379.99000 | 96.7280 | 422649.9800 | 4369.46996 2014-02-11 12:11:00 | 4379.99000 | 4388.00000 | 4365.00000 | 4376.13000 | 128.9529 | 564212.6500 | 4375.34008 2014-02-11 12:12:00 | 4376.01000 | 4386.29000 | 4372.47000 | 4375.89000 | 129.1040 | 564885.5600 | 4375.43012 2014-02-11 12:13:00 | 4374.01000 | 4387.86000 | 4368.00000 | 4379.74000 | 204.3438 | 894680.7200 | 4378.31018 2014-02-11 12:14:00 | 4375.13000 | 4379.99000 | 4375.13000 | 4379.01000 | 177.9620 | 779064.4300 | 4377.70008 2014-02-11 12:15:00 | 4377.99000 | 4378.11000 | 4370.00000 | 4372.03000 | 61.1140 | 267392.2600 | 4375.30006 2014-02-11 12:16:00 | 4371.69000 | 4377.80000 | 4370.34000 | 4374.99000 | 99.6030 | 435631.5000 | 4373.68007 2014-02-11 12:17:00 | 4374.96000 | 4375.00000 | 4373.00000 | 4373.00000 | 11.7640 | 51454.0700 | 4373.86001 2014-02-11 12:18:00 | 4370.00000 | 4372.87000 | 4365.01000 | 4366.99000 | 99.8551 | 436153.9400 | 4367.86989 2014-02-11 12:19:00 | 4366.99000 | 4369.99000 | 4362.07000 | 4363.99000 | 30.2530 | 132067.3900 | 4365.43002 2014-02-11 12:20:00 | 4362.07000 | 4365.00000 | 4361.64000 | 4364.96000 | 12.6140 | 55038.4000 | 4363.28001 2014-02-11 12:21:00 | 4364.94000 | 4369.99000 | 4363.00000 | 4366.01000 | 129.6899 | 566359.6900 | 4367.03000 2014-02-11 12:22:00 | 4367.22000 | 4370.00000 | 4366.99000 | 4370.00000 | 25.9810 | 113526.0400 | 4369.58001 2014-02-11 12:23:00 | 4370.00000 | 4375.00000 | 4369.05000 | 4370.11000 | 87.1670 | 380966.6700 | 4370.53994 2014-02-11 12:24:00 | 4372.07000 | 4375.00000 | 4370.00000 | 4372.77000 | 50.1861 | 219436.5000 | 4372.45995 2014-02-11 12:25:00 | 4372.78000 | 4384.00000 | 4369.97000 | 4379.99000 | 225.1421 | 985104.9100 | 4375.48011 2014-02-11 12:26:00 | 4378.69000 | 4379.67000 | 4373.44000 | 4376.99000 | 178.7441 | 782293.1300 | 4376.61017 2014-02-11 12:27:00 | 4377.00000 | 4381.31000 | 4374.00000 | 4379.00000 | 59.5989 | 260839.5500 | 4376.57999 2014-02-11 12:28:00 | 4379.00000 | 4379.00000 | 4376.99000 | 4376.99000 | 2.7200 | 11907.9400 | 4377.92000 2014-02-11 12:29:00 | 4376.96000 | 4376.96000 | 4370.01000 | 4371.90000 | 31.0460 | 135770.1500 | 4373.18997 2014-02-11 12:30:00 | 4373.91000 | 4373.91000 | 4362.00000 | 4365.04000 | 242.5730 | 1059855.0300 | 4369.22017 2014-02-11 12:31:00 | 4365.17000 | 4370.00000 | 4361.77000 | 4364.99000 | 137.6461 | 600892.7200 | 4365.48988 2014-02-11 12:32:00 | 4363.01000 | 4367.99000 | 4361.62000 | 4364.15000 | 18.5660 | 81037.7600 | 4364.84998 2014-02-11 12:33:00 | 4363.00000 | 4368.00000 | 4355.00000 | 4359.86000 | 172.6969 | 752846.2800 | 4359.34988 2014-02-11 12:34:00 | 4359.85000 | 4359.85000 | 4350.00000 | 4350.00000 | 98.7929 | 430072.3900 | 4353.27007 2014-02-11 12:35:00 | 4350.00000 | 4354.23000 | 4348.00000 | 4348.01000 | 60.1109 | 261500.6400 | 4350.30001 2014-02-11 12:36:00 | 4345.78000 | 4357.90000 | 4345.00000 | 4354.38000 | 121.3100 | 528025.8200 | 4352.70000 2014-02-11 12:37:00 | 4358.98000 | 4360.00000 | 4354.12000 | 4360.00000 | 149.7960 | 652598.0900 | 4356.57986 2014-02-11 12:38:00 | 4360.00000 | 4360.00000 | 4345.47000 | 4347.96000 | 72.8220 | 317021.0500 | 4353.37003 2014-02-11 12:39:00 | 4348.93000 | 4349.48000 | 4345.00000 | 4347.22000 | 44.8200 | 194840.2000 | 4347.17000 2014-02-11 12:40:00 | 4347.22000 | 4347.22000 | 4340.00000 | 4342.00000 | 90.2570 | 392016.7800 | 4343.33994 2014-02-11 12:41:00 | 4342.00000 | 4350.57000 | 4341.00000 | 4345.27000 | 125.7890 | 546462.8500 | 4344.27997 2014-02-11 12:42:00 | 4343.60000 | 4349.98000 | 4342.61000 | 4349.98000 | 17.2960 | 75154.8600 | 4345.21998 2014-02-11 12:43:00 | 4349.98000 | 4351.00000 | 4346.00000 | 4346.00000 | 10.5390 | 45834.1600 | 4349.00000 2014-02-11 12:44:00 | 4345.87000 | 4345.92000 | 4338.95000 | 4343.95000 | 94.6261 | 410821.1000 | 4341.51991 2014-02-11 12:45:00 | 4342.31000 | 4345.26000 | 4339.00000 | 4342.14000 | 26.7680 | 116210.1500 | 4341.37999 2014-02-11 12:46:00 | 4342.14000 | 4345.00000 | 4342.14000 | 4345.00000 | 9.8080 | 42597.3800 | 4343.13000 2014-02-11 12:47:00 | 4345.07000 | 4348.00000 | 4345.00000 | 4345.00000 | 7.1350 | 31014.6500 | 4346.82999 2014-02-11 12:48:00 | 4345.00000 | 4351.00000 | 4341.00000 | 4344.00000 | 110.2690 | 479337.0400 | 4346.97997 2014-02-11 12:49:00 | 4341.16000 | 4346.23000 | 4340.00000 | 4342.01000 | 169.3139 | 735377.7900 | 4343.28015 2014-02-11 12:50:00 | 4342.01000 | 4349.99000 | 4335.00000 | 4335.07000 | 99.4059 | 431627.3500 | 4342.06991 2014-02-11 12:51:00 | 4336.90000 | 4342.89000 | 4332.78000 | 4334.42000 | 92.0101 | 399119.4100 | 4337.78000 2014-02-11 12:52:00 | 4335.00000 | 4335.00000 | 4325.10000 | 4332.23000 | 135.8929 | 588616.1300 | 4331.47009 2014-02-11 12:53:00 | 4332.98000 | 4341.59000 | 4328.40000 | 4338.18000 | 122.3360 | 530334.9600 | 4335.06989 2014-02-11 12:54:00 | 4337.99000 | 4341.89000 | 4335.19000 | 4338.05000 | 53.8260 | 233546.5300 | 4338.91995 2014-02-11 12:55:00 | 4339.95000 | 4339.95000 | 4337.95000 | 4337.99000 | 3.5570 | 15432.1300 | 4338.52000 2014-02-11 12:56:00 | 4337.99000 | 4344.87000 | 4337.99000 | 4344.00000 | 10.7940 | 46858.3300 | 4341.15001 2014-02-11 12:57:00 | 4343.01000 | 4360.00000 | 4339.11000 | 4360.00000 | 59.9860 | 260783.1500 | 4347.39994 2014-02-11 12:58:00 | 4359.99000 | 4360.00000 | 4344.26000 | 4345.47000 | 130.9871 | 570141.0900 | 4352.64991 2014-02-11 12:59:00 | 4347.45000 | 4350.99000 | 4344.07000 | 4348.54000 | 247.4161 | 1075688.4700 | 4347.68978 2014-02-11 13:00:00 | 4350.00000 | 4360.00000 | 4347.21000 | 4352.00000 | 45.2960 | 197145.6800 | 4352.38996 2014-02-11 13:01:00 | 4352.00000 | 4352.14000 | 4350.02000 | 4352.14000 | 19.7230 | 85833.2900 | 4351.94001 2014-02-11 13:02:00 | 4352.25000 | 4352.36000 | 4351.58000 | 4352.34000 | 3.5390 | 15401.5100 | 4351.94000 2014-02-11 13:03:00 | 4350.09000 | 4350.19000 | 4350.00000 | 4350.19000 | 7.0900 | 30842.1400 | 4350.09000 2014-02-11 13:04:00 | 4350.20000 | 4350.31000 | 4349.99000 | 4349.99000 | 5.7690 | 25096.3400 | 4350.21000 2014-02-11 13:05:00 | 4347.52000 | 4349.99000 | 4347.51000 | 4347.51000 | 5.0490 | 21950.7500 | 4347.54000 2014-02-11 13:06:00 | 4347.54000 | 4347.54000 | 4343.80000 | 4345.08000 | 72.6930 | 315966.0500 | 4346.58005 2014-02-11 13:07:00 | 4345.62000 | 4350.22000 | 4343.81000 | 4347.31000 | 138.9019 | 603663.6600 | 4345.97006 2014-02-11 13:08:00 | 4348.00000 | 4350.06000 | 4343.83000 | 4350.00000 | 120.4611 | 523585.3200 | 4346.51003 2014-02-11 13:09:00 | 4348.13000 | 4351.88000 | 4347.39000 | 4349.89000 | 36.4870 | 158694.4900 | 4349.33998 2014-02-11 13:10:00 | 4350.78000 | 4353.00000 | 4348.32000 | 4353.00000 | 37.0190 | 161071.1600 | 4351.03999 2014-02-11 13:11:00 | 4352.02000 | 4354.00000 | 4350.00000 | 4350.00000 | 49.3399 | 214717.0900 | 4351.79000 2014-02-11 13:12:00 | 4349.89000 | 4352.97000 | 4349.19000 | 4351.50000 | 98.6329 | 429212.8500 | 4351.62007 2014-02-11 13:13:00 | 4352.08000 | 4352.81000 | 4346.60000 | 4348.05000 | 103.9950 | 452380.1700 | 4350.01988 2014-02-11 13:14:00 | 4349.55000 | 4351.78000 | 4340.44000 | 4344.34000 | 212.0049 | 921031.8500 | 4344.38975 2014-02-11 13:15:00 | 4341.03000 | 4349.00000 | 4341.03000 | 4349.00000 | 21.7440 | 94483.2100 | 4345.25002 2014-02-11 13:16:00 | 4346.22000 | 4349.99000 | 4342.35000 | 4347.75000 | 166.7551 | 724797.5400 | 4346.47981 2014-02-11 13:17:00 | 4345.09000 | 4350.00000 | 4344.44000 | 4346.49000 | 23.0080 | 100029.9600 | 4347.61999 2014-02-11 13:18:00 | 4348.21000 | 4351.00000 | 4343.00000 | 4348.01000 | 206.4228 | 897415.0800 | 4347.46013 2014-02-11 13:19:00 | 4348.01000 | 4350.95000 | 4347.00000 | 4347.00000 | 10.6340 | 46242.9900 | 4348.60001 2014-02-11 13:20:00 | 4345.00000 | 4347.90000 | 4345.00000 | 4347.89000 | 9.4070 | 40885.5000 | 4346.28999 2014-02-11 13:21:00 | 4348.99000 | 4350.10000 | 4348.99000 | 4350.10000 | 11.1040 | 48300.7900 | 4349.86001 2014-02-11 13:22:00 | 4350.12000 | 4350.12000 | 4350.01000 | 4350.03000 | 3.8200 | 16617.1700 | 4350.04000 2014-02-11 13:23:00 | 4350.01000 | 4352.70000 | 4345.00000 | 4348.34000 | 73.2880 | 318695.9300 | 4348.53997 2014-02-11 13:24:00 | 4345.16000 | 4354.00000 | 4345.00000 | 4352.86000 | 156.4051 | 680259.0400 | 4349.33982 2014-02-11 13:25:00 | 4352.95000 | 4360.00000 | 4348.51000 | 4354.43000 | 207.1020 | 901722.2400 | 4354.00010 2014-02-11 13:26:00 | 4358.00000 | 4360.00000 | 4355.13000 | 4357.70000 | 146.3580 | 637722.7400 | 4357.27993 2014-02-11 13:27:00 | 4356.04000 | 4360.00000 | 4355.62000 | 4359.43000 | 12.6030 | 54915.6200 | 4357.35001 2014-02-11 13:28:00 | 4359.89000 | 4359.89000 | 4357.99000 | 4358.66000 | 1.9240 | 8385.3300 | 4358.28000 2014-02-11 13:29:00 | 4358.66000 | 4358.67000 | 4355.98000 | 4355.98000 | 20.6420 | 89940.5700 | 4357.16001 2014-02-11 13:30:00 | 4355.99000 | 4356.03000 | 4355.98000 | 4356.00000 | 6.4510 | 28100.5000 | 4355.99000 2014-02-11 13:31:00 | 4355.99000 | 4356.63000 | 4355.98000 | 4356.45000 | 17.8680 | 77834.1000 | 4356.05999 2014-02-11 13:32:00 | 4358.49000 | 4358.49000 | 4357.11000 | 4357.12000 | 5.9390 | 25881.1800 | 4357.83000 2014-02-11 13:33:00 | 4357.79000 | 4357.99000 | 4355.98000 | 4356.01000 | 8.3450 | 36358.2600 | 4356.88999 2014-02-11 13:34:00 | 4356.99000 | 4356.99000 | 4355.98000 | 4356.73000 | 20.4460 | 89062.6800 | 4355.99998 2014-02-11 13:35:00 | 4356.71000 | 4357.00000 | 4355.61000 | 4355.68000 | 4.7320 | 20612.8700 | 4356.06000 2014-02-11 13:36:00 | 4355.68000 | 4357.00000 | 4345.00000 | 4353.97000 | 147.2811 | 641079.1300 | 4352.76004 2014-02-11 13:37:00 | 4354.91000 | 4354.91000 | 4345.80000 | 4353.60000 | 180.8360 | 786730.7400 | 4350.51984 2014-02-11 13:38:00 | 4351.40000 | 4353.60000 | 4349.01000 | 4353.59000 | 115.2589 | 501545.5100 | 4351.46997 2014-02-11 13:39:00 | 4353.59000 | 4355.59000 | 4352.07000 | 4355.02000 | 11.0330 | 48042.5900 | 4354.44001 2014-02-11 13:40:00 | 4355.58000 | 4358.00000 | 4355.03000 | 4355.21000 | 18.1800 | 79185.2000 | 4355.62000 2014-02-11 13:41:00 | 4356.00000 | 4359.00000 | 4352.02000 | 4358.98000 | 20.9210 | 91128.0000 | 4355.81000 2014-02-11 13:42:00 | 4358.95000 | 4360.00000 | 4356.37000 | 4358.62000 | 44.8060 | 195245.9900 | 4357.58996 2014-02-11 13:43:00 | 4357.53000 | 4359.99000 | 4356.18000 | 4356.21000 | 30.7200 | 133867.9300 | 4357.68000 2014-02-11 13:44:00 | 4358.29000 | 4358.30000 | 4353.01000 | 4354.35000 | 60.3690 | 262900.3600 | 4354.88999 2014-02-11 13:45:00 | 4353.02000 | 4356.13000 | 4350.13000 | 4355.87000 | 130.9371 | 569976.9400 | 4353.05991 2014-02-11 13:46:00 | 4355.86000 | 4355.86000 | 4350.00000 | 4350.35000 | 39.4130 | 171527.6300 | 4352.06003 2014-02-11 13:47:00 | 4350.01000 | 4350.01000 | 4335.09000 | 4347.63000 | 228.1548 | 990832.8000 | 4342.80973 2014-02-11 13:48:00 | 4340.04000 | 4349.98000 | 4340.00000 | 4342.88000 | 169.5340 | 736509.7700 | 4344.32015 2014-02-11 13:49:00 | 4345.50000 | 4347.13000 | 4342.42000 | 4344.54000 | 137.0070 | 595379.1100 | 4345.60991 2014-02-11 13:50:00 | 4344.59000 | 4344.59000 | 4341.02000 | 4342.00000 | 36.0680 | 156642.1200 | 4342.96998 2014-02-11 13:51:00 | 4341.99000 | 4346.82000 | 4341.05000 | 4346.15000 | 38.6600 | 167985.4800 | 4345.20000 2014-02-11 13:52:00 | 4344.04000 | 4355.00000 | 4344.00000 | 4350.53000 | 232.7869 | 1012487.9400 | 4349.41983 2014-02-11 13:53:00 | 4353.97000 | 4353.99000 | 4343.81000 | 4349.77000 | 136.7000 | 594696.8800 | 4350.38000 2014-02-11 13:54:00 | 4347.71000 | 4356.13000 | 4345.48000 | 4354.06000 | 67.9360 | 295693.5500 | 4352.52994 2014-02-11 13:55:00 | 4352.07000 | 4356.11000 | 4352.07000 | 4356.05000 | 9.4870 | 41315.2900 | 4354.93999 2014-02-11 13:56:00 | 4355.98000 | 4357.30000 | 4355.98000 | 4356.98000 | 12.1040 | 52734.8100 | 4356.81001 2014-02-11 13:57:00 | 4355.99000 | 4356.04000 | 4355.94000 | 4355.96000 | 10.0740 | 43882.3300 | 4356.00001 2014-02-11 13:58:00 | 4355.96000 | 4355.97000 | 4351.92000 | 4355.59000 | 73.4799 | 319932.3300 | 4354.01000 2014-02-11 13:59:00 | 4354.87000 | 4355.18000 | 4352.00000 | 4353.00000 | 73.5900 | 320404.1700 | 4353.91000 2014-02-11 14:00:00 | 4353.01000 | 4356.50000 | 4352.99000 | 4355.91000 | 16.8730 | 73470.8200 | 4354.34001 2014-02-11 14:01:00 | 4355.89000 | 4355.89000 | 4353.25000 | 4353.38000 | 11.8710 | 51679.5700 | 4353.43000 2014-02-11 14:02:00 | 4353.35000 | 4353.38000 | 4347.51000 | 4348.95000 | 104.2099 | 453480.8400 | 4351.61000 2014-02-11 14:03:00 | 4346.13000 | 4353.38000 | 4343.00000 | 4343.00000 | 144.1080 | 626842.5700 | 4349.80993 2014-02-11 14:04:00 | 4343.00000 | 4348.86000 | 4341.00000 | 4342.01000 | 116.1879 | 504765.5700 | 4344.38994 2014-02-11 14:05:00 | 4341.00000 | 4349.99000 | 4336.01000 | 4339.21000 | 118.6171 | 515072.3600 | 4342.30992 2014-02-11 14:06:00 | 4339.32000 | 4340.39000 | 4336.08000 | 4340.39000 | 216.6329 | 939768.9100 | 4338.07015 2014-02-11 14:07:00 | 4340.39000 | 4347.90000 | 4338.12000 | 4342.42000 | 184.9488 | 803206.8700 | 4342.85995 2014-02-11 14:08:00 | 4342.41000 | 4344.41000 | 4336.09000 | 4337.88000 | 156.3329 | 678397.4000 | 4339.44011 2014-02-11 14:09:00 | 4337.87000 | 4338.13000 | 4331.01000 | 4337.11000 | 129.5960 | 561728.8300 | 4334.45988 2014-02-11 14:10:00 | 4332.05000 | 4341.99000 | 4332.05000 | 4339.20000 | 69.4240 | 300995.9900 | 4335.62006 2014-02-11 14:11:00 | 4337.36000 | 4347.95000 | 4331.11000 | 4341.36000 | 90.6390 | 393390.3400 | 4340.18998 2014-02-11 14:12:00 | 4343.33000 | 4347.08000 | 4338.70000 | 4344.90000 | 49.5630 | 215311.9900 | 4344.21003 2014-02-11 14:13:00 | 4344.90000 | 4344.90000 | 4339.26000 | 4339.32000 | 101.2999 | 439734.8100 | 4340.92000 2014-02-11 14:14:00 | 4341.66000 | 4341.66000 | 4332.04000 | 4335.00000 | 13.4960 | 58501.6300 | 4334.73999 2014-02-11 14:15:00 | 4335.15000 | 4340.00000 | 4335.00000 | 4335.81000 | 51.3870 | 222859.5900 | 4336.88996 2014-02-11 14:16:00 | 4336.00000 | 4337.19000 | 4335.00000 | 4335.01000 | 9.3180 | 40405.7100 | 4336.31000 2014-02-11 14:17:00 | 4335.00000 | 4339.27000 | 4333.00000 | 4335.00000 | 151.7611 | 657993.4900 | 4335.72004 2014-02-11 14:18:00 | 4334.97000 | 4337.00000 | 4331.99000 | 4331.99000 | 77.0750 | 334130.2800 | 4335.12991 2014-02-11 14:19:00 | 4332.99000 | 4332.99000 | 4324.00000 | 4326.89000 | 67.5931 | 292508.9500 | 4327.50005 2014-02-11 14:20:00 | 4326.89000 | 4329.00000 | 4324.07000 | 4324.27000 | 188.5120 | 815651.9700 | 4326.79009 2014-02-11 14:21:00 | 4327.30000 | 4332.94000 | 4325.00000 | 4331.00000 | 138.4400 | 599171.2800 | 4328.02000 2014-02-11 14:22:00 | 4332.95000 | 4339.08000 | 4332.95000 | 4336.78000 | 76.9421 | 333638.5400 | 4336.23004 2014-02-11 14:23:00 | 4337.00000 | 4337.01000 | 4332.95000 | 4335.00000 | 12.0850 | 52401.6200 | 4336.08999 2014-02-11 14:24:00 | 4332.98000 | 4338.00000 | 4329.32000 | 4332.28000 | 74.3189 | 321957.8000 | 4332.10998 2014-02-11 14:25:00 | 4332.28000 | 4334.94000 | 4330.00000 | 4334.93000 | 8.1950 | 35500.7400 | 4331.99999 2014-02-11 14:26:00 | 4335.99000 | 4339.09000 | 4334.96000 | 4339.00000 | 18.8440 | 81726.8800 | 4337.02002 2014-02-11 14:27:00 | 4339.00000 | 4341.00000 | 4338.99000 | 4340.98000 | 21.9140 | 95104.8600 | 4339.91002 2014-02-11 14:28:00 | 4340.12000 | 4340.99000 | 4336.20000 | 4339.01000 | 115.2279 | 499870.2300 | 4338.09994 2014-02-11 14:29:00 | 4337.00000 | 4340.00000 | 4334.00000 | 4335.74000 | 94.8249 | 411306.0500 | 4337.52989 2014-02-11 14:30:00 | 4335.10000 | 4338.65000 | 4330.00000 | 4332.99000 | 188.7911 | 818564.4200 | 4335.82005 2014-02-11 14:31:00 | 4330.00000 | 4337.98000 | 4325.03000 | 4335.60000 | 165.0009 | 715346.6300 | 4335.41003 2014-02-11 14:32:00 | 4335.22000 | 4337.78000 | 4330.00000 | 4330.00000 | 25.0340 | 108526.8800 | 4335.18002 2014-02-11 14:33:00 | 4330.00000 | 4336.17000 | 4330.00000 | 4335.98000 | 43.0970 | 186803.6800 | 4334.48997 2014-02-11 14:34:00 | 4332.11000 | 4339.98000 | 4331.18000 | 4336.18000 | 66.1279 | 286696.3900 | 4335.47997 2014-02-11 14:35:00 | 4339.98000 | 4339.98000 | 4330.00000 | 4338.03000 | 128.3821 | 556623.8800 | 4335.68006 2014-02-11 14:36:00 | 4337.99000 | 4338.00000 | 4331.80000 | 4334.01000 | 142.5629 | 618028.9000 | 4335.13010 2014-02-11 14:37:00 | 4334.01000 | 4337.99000 | 4332.00000 | 4333.72000 | 112.3600 | 487161.4200 | 4335.72000 2014-02-11 14:38:00 | 4333.72000 | 4338.00000 | 4332.00000 | 4332.70000 | 157.0300 | 680658.9900 | 4334.58000 2014-02-11 14:39:00 | 4332.67000 | 4335.19000 | 4332.51000 | 4335.17000 | 15.0760 | 65332.4900 | 4333.53999 2014-02-11 14:40:00 | 4335.08000 | 4335.08000 | 4325.04000 | 4330.99000 | 18.6860 | 80908.8700 | 4329.91998 2014-02-11 14:41:00 | 4330.66000 | 4334.75000 | 4326.00000 | 4330.00000 | 117.2739 | 507727.9500 | 4329.42011 2014-02-11 14:42:00 | 4330.02000 | 4333.25000 | 4326.00000 | 4333.04000 | 48.0410 | 208039.7400 | 4330.46001 2014-02-11 14:43:00 | 4333.04000 | 4335.00000 | 4328.20000 | 4328.52000 | 146.3230 | 633956.1900 | 4332.58010 2014-02-11 14:44:00 | 4328.54000 | 4330.72000 | 4328.00000 | 4330.01000 | 24.2230 | 104875.0700 | 4329.57002 2014-02-11 14:45:00 | 4330.01000 | 4331.08000 | 4328.00000 | 4331.08000 | 6.4520 | 27934.1400 | 4329.53000 2014-02-11 14:46:00 | 4331.04000 | 4332.87000 | 4330.01000 | 4331.65000 | 9.1860 | 39785.5500 | 4331.10999 2014-02-11 14:47:00 | 4332.17000 | 4335.08000 | 4332.16000 | 4335.00000 | 14.4420 | 62587.6800 | 4333.73001 2014-02-11 14:48:00 | 4335.08000 | 4336.88000 | 4331.24000 | 4332.01000 | 130.4659 | 565411.9300 | 4333.78988 2014-02-11 14:49:00 | 4332.01000 | 4336.00000 | 4329.80000 | 4329.80000 | 28.3050 | 122612.0400 | 4331.81997 2014-02-11 14:50:00 | 4329.00000 | 4331.95000 | 4328.00000 | 4329.00000 | 61.1450 | 264722.1800 | 4329.41993 2014-02-11 14:51:00 | 4329.01000 | 4330.20000 | 4326.08000 | 4329.00000 | 97.8250 | 423332.5700 | 4327.44989 2014-02-11 14:52:00 | 4329.06000 | 4330.00000 | 4326.22000 | 4326.38000 | 212.0052 | 917552.1600 | 4327.96977 2014-02-11 14:53:00 | 4327.85000 | 4330.08000 | 4326.49000 | 4330.06000 | 170.1690 | 736515.0800 | 4328.13996 2014-02-11 14:54:00 | 4330.06000 | 4330.11000 | 4327.00000 | 4330.00000 | 60.3359 | 261149.0000 | 4328.24994 2014-02-11 14:55:00 | 4329.99000 | 4330.00000 | 4327.45000 | 4327.46000 | 11.3300 | 49042.4700 | 4328.55000 2014-02-11 14:56:00 | 4327.45000 | 4327.47000 | 4327.00000 | 4327.02000 | 30.9950 | 134121.1300 | 4327.18996 2014-02-11 14:57:00 | 4327.01000 | 4327.47000 | 4327.00000 | 4327.47000 | 19.2290 | 83207.7100 | 4327.20000 2014-02-11 14:58:00 | 4327.46000 | 4328.01000 | 4327.00000 | 4327.23000 | 15.3230 | 66311.6000 | 4327.59001 2014-02-11 14:59:00 | 4327.00000 | 4330.00000 | 4327.00000 | 4329.90000 | 4.2900 | 18566.0200 | 4327.74000 2014-02-11 15:00:00 | 4329.90000 | 4330.00000 | 4326.00000 | 4326.04000 | 23.6660 | 102419.6000 | 4327.70998 2014-02-11 15:01:00 | 4326.06000 | 4329.78000 | 4326.00000 | 4326.00000 | 122.5889 | 530515.6300 | 4327.59997 2014-02-11 15:02:00 | 4325.86000 | 4328.97000 | 4325.00000 | 4325.26000 | 64.4730 | 279004.8900 | 4327.47004 2014-02-11 15:03:00 | 4325.00000 | 4325.00000 | 4324.00000 | 4324.00000 | 8.5950 | 37170.0000 | 4324.60999 2014-02-11 15:04:00 | 4324.00000 | 4324.00000 | 4319.77000 | 4319.77000 | 41.4360 | 179066.6300 | 4321.51996 2014-02-11 15:05:00 | 4317.95000 | 4319.52000 | 4308.00000 | 4319.52000 | 80.2250 | 346001.4100 | 4312.89009 2014-02-11 15:06:00 | 4321.71000 | 4324.45000 | 4318.71000 | 4323.90000 | 157.0930 | 678830.2800 | 4321.20011 2014-02-11 15:07:00 | 4321.33000 | 4323.90000 | 4319.37000 | 4320.13000 | 86.8209 | 375206.0800 | 4321.61002 2014-02-11 15:08:00 | 4322.46000 | 4325.00000 | 4320.47000 | 4323.00000 | 69.0871 | 298628.1000 | 4322.48995 2014-02-11 15:09:00 | 4322.99000 | 4332.98000 | 4320.01000 | 4324.27000 | 64.4120 | 278734.3700 | 4327.37003 2014-02-11 15:10:00 | 4328.21000 | 4332.76000 | 4326.27000 | 4330.89000 | 97.9900 | 424208.7200 | 4329.10000 2014-02-11 15:11:00 | 4330.89000 | 4332.98000 | 4330.00000 | 4332.00000 | 9.8980 | 42876.9200 | 4331.88000 2014-02-11 15:12:00 | 4331.99000 | 4332.00000 | 4328.43000 | 4329.99000 | 10.9150 | 47276.7700 | 4331.35999 2014-02-11 15:13:00 | 4331.99000 | 4332.00000 | 4328.63000 | 4331.00000 | 91.9449 | 398176.5600 | 4330.59989 2014-02-11 15:14:00 | 4331.20000 | 4331.96000 | 4318.60000 | 4318.71000 | 109.7769 | 475261.6900 | 4329.33992 2014-02-11 15:15:00 | 4321.84000 | 4325.50000 | 4320.93000 | 4324.74000 | 163.9839 | 708991.1000 | 4323.54015 2014-02-11 15:16:00 | 4324.27000 | 4325.50000 | 4321.65000 | 4324.10000 | 85.6780 | 370427.1000 | 4323.47996 2014-02-11 15:17:00 | 4323.98000 | 4325.14000 | 4322.97000 | 4323.00000 | 15.0700 | 65151.2800 | 4323.24000 2014-02-11 15:18:00 | 4324.00000 | 4325.00000 | 4321.00000 | 4321.78000 | 14.9550 | 64666.6900 | 4324.07998 2014-02-11 15:19:00 | 4325.00000 | 4326.00000 | 4325.00000 | 4325.95000 | 6.8720 | 29727.7800 | 4325.93000 2014-02-11 15:20:00 | 4327.66000 | 4329.72000 | 4321.15000 | 4323.71000 | 143.2870 | 619730.6400 | 4325.09990 2014-02-11 15:21:00 | 4321.00000 | 4323.74000 | 4320.90000 | 4322.29000 | 23.4100 | 101169.1500 | 4321.62000 2014-02-11 15:22:00 | 4322.98000 | 4325.00000 | 4322.29000 | 4322.29000 | 2.3610 | 10208.2400 | 4323.69000 2014-02-11 15:23:00 | 4320.87000 | 4322.00000 | 4319.50000 | 4319.50000 | 9.3200 | 40276.4600 | 4321.51000 2014-02-11 15:24:00 | 4316.79000 | 4316.79000 | 4308.97000 | 4308.97000 | 14.8590 | 64064.1000 | 4311.47000 2014-02-11 15:25:00 | 4308.97000 | 4316.17000 | 4308.97000 | 4312.01000 | 99.8509 | 430767.7200 | 4314.11002 2014-02-11 15:26:00 | 4312.01000 | 4314.76000 | 4308.00000 | 4311.00000 | 91.2921 | 393508.0200 | 4310.43004 2014-02-11 15:27:00 | 4311.00000 | 4311.00000 | 4308.00000 | 4308.00000 | 23.9970 | 103381.0200 | 4308.07998 2014-02-11 15:28:00 | 4308.00000 | 4308.00000 | 4304.00000 | 4304.24000 | 6.3080 | 27155.9400 | 4305.00000 2014-02-11 15:29:00 | 4304.98000 | 4308.00000 | 4303.00000 | 4307.99000 | 32.5040 | 139934.2300 | 4305.14003 2014-02-11 15:30:00 | 4307.41000 | 4308.13000 | 4301.00000 | 4301.00000 | 22.3060 | 96026.5500 | 4304.95998 2014-02-11 15:31:00 | 4300.02000 | 4300.99000 | 4295.00000 | 4299.99000 | 67.7430 | 291237.9900 | 4299.16005 2014-02-11 15:32:00 | 4299.99000 | 4299.99000 | 4290.00000 | 4292.99000 | 32.8800 | 141205.3700 | 4294.57000 2014-02-11 15:33:00 | 4292.00000 | 4294.01000 | 4291.01000 | 4294.01000 | 9.0790 | 38972.8200 | 4292.63000 2014-02-11 15:34:00 | 4294.01000 | 4299.60000 | 4294.01000 | 4299.60000 | 21.1610 | 90924.6900 | 4296.81000 2014-02-11 15:35:00 | 4295.43000 | 4308.00000 | 4295.43000 | 4298.87000 | 113.2270 | 486795.7700 | 4299.28992 2014-02-11 15:36:00 | 4299.00000 | 4305.62000 | 4299.00000 | 4305.62000 | 31.9900 | 137669.3800 | 4303.51000 2014-02-11 15:37:00 | 4305.61000 | 4307.00000 | 4303.11000 | 4306.55000 | 93.8370 | 403974.7700 | 4305.06993 2014-02-11 15:38:00 | 4306.17000 | 4306.50000 | 4302.97000 | 4302.97000 | 42.3050 | 182113.2000 | 4304.76995 2014-02-11 15:39:00 | 4303.01000 | 4304.79000 | 4299.43000 | 4301.48000 | 61.8041 | 265850.7600 | 4301.51006 2014-02-11 15:40:00 | 4299.22000 | 4302.65000 | 4289.39000 | 4289.98000 | 74.4530 | 320002.1200 | 4298.04005 2014-02-11 15:41:00 | 4289.97000 | 4291.20000 | 4287.96000 | 4287.96000 | 18.7630 | 80478.3300 | 4289.20001 2014-02-11 15:42:00 | 4290.71000 | 4294.44000 | 4280.00000 | 4282.45000 | 125.2691 | 536555.1800 | 4283.21997 2014-02-11 15:43:00 | 4282.42000 | 4286.00000 | 4281.01000 | 4283.00000 | 30.6320 | 131189.5000 | 4282.76001 2014-02-11 15:44:00 | 4283.15000 | 4283.17000 | 4282.96000 | 4283.17000 | 8.5970 | 36821.9100 | 4283.10999 2014-02-11 15:45:00 | 4283.17000 | 4298.00000 | 4280.88000 | 4289.86000 | 53.7530 | 230488.0300 | 4287.91004 2014-02-11 15:46:00 | 4289.64000 | 4289.64000 | 4285.00000 | 4288.99000 | 17.3940 | 74561.0200 | 4286.59002 2014-02-11 15:47:00 | 4288.99000 | 4290.00000 | 4286.75000 | 4290.00000 | 14.8410 | 63649.9300 | 4288.79000 2014-02-11 15:48:00 | 4290.00000 | 4294.00000 | 4286.64000 | 4288.88000 | 40.5090 | 173835.7500 | 4291.28999 2014-02-11 15:49:00 | 4286.64000 | 4294.41000 | 4284.99000 | 4293.00000 | 51.3310 | 220070.4800 | 4287.28001 2014-02-11 15:50:00 | 4293.00000 | 4296.98000 | 4290.23000 | 4296.50000 | 90.6311 | 389129.9300 | 4293.56002 2014-02-11 15:51:00 | 4296.99000 | 4297.99000 | 4294.40000 | 4294.40000 | 9.7720 | 41989.3300 | 4296.90000 2014-02-11 15:52:00 | 4294.40000 | 4294.40000 | 4290.34000 | 4292.89000 | 70.2430 | 301513.9700 | 4292.44005 2014-02-11 15:53:00 | 4292.42000 | 4295.00000 | 4287.88000 | 4294.87000 | 67.8991 | 291413.2600 | 4291.85999 2014-02-11 15:54:00 | 4288.97000 | 4294.68000 | 4284.00000 | 4286.76000 | 183.9880 | 789166.8500 | 4289.22991 2014-02-11 15:55:00 | 4284.56000 | 4289.51000 | 4280.00000 | 4280.20000 | 123.7030 | 529807.4400 | 4282.90009 2014-02-11 15:56:00 | 4280.62000 | 4292.89000 | 4280.33000 | 4285.00000 | 87.3890 | 374490.8100 | 4285.32998 2014-02-11 15:57:00 | 4284.99000 | 4284.99000 | 4281.06000 | 4282.01000 | 41.3530 | 177128.1500 | 4283.32003 2014-02-11 15:58:00 | 4284.93000 | 4284.93000 | 4275.65000 | 4278.11000 | 52.6400 | 225206.6300 | 4278.24000 2014-02-11 15:59:00 | 4276.63000 | 4285.00000 | 4275.65000 | 4282.12000 | 88.5711 | 378963.7300 | 4278.64002 2014-02-11 16:00:00 | 4282.11000 | 4285.00000 | 4278.69000 | 4280.70000 | 42.7940 | 183209.8200 | 4281.20004 2014-02-11 16:01:00 | 4285.00000 | 4285.05000 | 4283.00000 | 4284.98000 | 15.1170 | 64775.2200 | 4284.92999 2014-02-11 16:02:00 | 4283.01000 | 4289.00000 | 4282.98000 | 4287.17000 | 25.9010 | 111009.0600 | 4285.90001 2014-02-11 16:03:00 | 4285.00000 | 4289.28000 | 4285.00000 | 4289.27000 | 15.7480 | 67508.2400 | 4286.77999 2014-02-11 16:04:00 | 4289.99000 | 4298.00000 | 4289.28000 | 4297.98000 | 62.5510 | 268459.0100 | 4291.84002 2014-02-11 16:05:00 | 4297.99000 | 4305.99000 | 4296.84000 | 4298.12000 | 93.6171 | 402620.7800 | 4300.71994 2014-02-11 16:06:00 | 4300.00000 | 4305.10000 | 4300.00000 | 4302.00000 | 53.7530 | 231303.8400 | 4303.09004 2014-02-11 16:07:00 | 4302.00000 | 4304.16000 | 4296.50000 | 4300.97000 | 72.8980 | 313529.9400 | 4300.93997 2014-02-11 16:08:00 | 4300.97000 | 4304.99000 | 4300.97000 | 4304.99000 | 12.2220 | 52581.6400 | 4302.21001 2014-02-11 16:09:00 | 4305.00000 | 4315.01000 | 4304.99000 | 4315.00000 | 22.6520 | 97662.3500 | 4311.42001 2014-02-11 16:10:00 | 4315.00000 | 4320.00000 | 4309.39000 | 4309.98000 | 46.6430 | 201344.4500 | 4316.71003 2014-02-11 16:11:00 | 4309.99000 | 4315.34000 | 4306.10000 | 4311.38000 | 79.1110 | 340989.8700 | 4310.27002 2014-02-11 16:12:00 | 4307.14000 | 4318.82000 | 4307.14000 | 4317.18000 | 85.6029 | 369243.1800 | 4313.44006 2014-02-11 16:13:00 | 4314.09000 | 4314.63000 | 4303.00000 | 4313.17000 | 62.3280 | 268697.2200 | 4311.01997 2014-02-11 16:14:00 | 4314.13000 | 4314.13000 | 4300.00000 | 4308.38000 | 85.5940 | 368512.8800 | 4305.36008 2014-02-11 16:15:00 | 4304.19000 | 4306.34000 | 4299.21000 | 4303.86000 | 60.1970 | 258999.5500 | 4302.52996 2014-02-11 16:16:00 | 4307.05000 | 4315.00000 | 4300.01000 | 4311.91000 | 53.7680 | 231490.1500 | 4305.34998 2014-02-11 16:17:00 | 4303.67000 | 4311.23000 | 4303.21000 | 4310.41000 | 73.4789 | 316475.2100 | 4307.01998 2014-02-11 16:18:00 | 4304.03000 | 4310.87000 | 4304.03000 | 4306.34000 | 93.8201 | 404155.3400 | 4307.77000 2014-02-11 16:19:00 | 4310.19000 | 4310.19000 | 4306.77000 | 4306.78000 | 23.2030 | 99983.7800 | 4309.09002 2014-02-11 16:20:00 | 4306.00000 | 4309.58000 | 4303.22000 | 4309.03000 | 50.6930 | 218369.5500 | 4307.69003 2014-02-11 16:21:00 | 4308.24000 | 4310.00000 | 4306.68000 | 4306.76000 | 51.0970 | 220125.9400 | 4307.99996 2014-02-11 16:22:00 | 4306.68000 | 4309.03000 | 4301.74000 | 4306.22000 | 64.3270 | 276988.3300 | 4305.93996 2014-02-11 16:23:00 | 4305.17000 | 4308.88000 | 4300.17000 | 4302.09000 | 88.3430 | 380227.2800 | 4303.99006 2014-02-11 16:24:00 | 4304.98000 | 4306.09000 | 4302.34000 | 4302.43000 | 40.9580 | 176298.9100 | 4304.37998 2014-02-11 16:25:00 | 4300.00000 | 4304.43000 | 4300.00000 | 4304.43000 | 12.8170 | 55135.4700 | 4301.74999 2014-02-11 16:26:00 | 4303.57000 | 4306.40000 | 4300.18000 | 4306.40000 | 62.7240 | 269923.1200 | 4303.35006 2014-02-11 16:27:00 | 4306.40000 | 4310.00000 | 4305.70000 | 4308.65000 | 28.0360 | 120771.3100 | 4307.71997 2014-02-11 16:28:00 | 4307.99000 | 4307.99000 | 4307.99000 | 4307.99000 | 11.5690 | 49839.1400 | 4307.99000 2014-02-11 16:29:00 | 4306.36000 | 4306.37000 | 4299.31000 | 4301.31000 | 12.9120 | 55577.0600 | 4304.30001 2014-02-11 16:30:00 | 4304.21000 | 4305.99000 | 4297.59000 | 4302.38000 | 13.4510 | 57874.1700 | 4302.59000 2014-02-11 16:31:00 | 4302.89000 | 4305.85000 | 4297.27000 | 4302.65000 | 29.3440 | 126226.5100 | 4301.61003 2014-02-11 16:32:00 | 4304.60000 | 4305.31000 | 4300.60000 | 4303.09000 | 39.5500 | 170183.9300 | 4303.01000 2014-02-11 16:33:00 | 4301.23000 | 4303.23000 | 4290.00000 | 4297.11000 | 41.1800 | 176915.4100 | 4296.15000 2014-02-11 16:34:00 | 4294.18000 | 4304.29000 | 4290.97000 | 4294.19000 | 24.6950 | 106070.2500 | 4295.20997 2014-02-11 16:35:00 | 4294.09000 | 4297.37000 | 4290.00000 | 4297.29000 | 10.4590 | 44881.2000 | 4291.16000 2014-02-11 16:36:00 | 4291.60000 | 4298.96000 | 4291.60000 | 4291.65000 | 11.2770 | 48434.2800 | 4294.95999 2014-02-11 16:37:00 | 4292.17000 | 4298.36000 | 4291.62000 | 4298.34000 | 27.5010 | 118100.2300 | 4294.40001 2014-02-11 16:38:00 | 4292.66000 | 4297.93000 | 4291.63000 | 4293.14000 | 44.8830 | 192780.1000 | 4295.17003 2014-02-11 16:39:00 | 4292.65000 | 4295.00000 | 4291.67000 | 4294.00000 | 15.0920 | 64792.5600 | 4293.17001 2014-02-11 16:40:00 | 4294.00000 | 4294.00000 | 4290.00000 | 4293.00000 | 15.8410 | 67985.0800 | 4291.72000 2014-02-11 16:41:00 | 4291.00000 | 4292.00000 | 4289.02000 | 4292.00000 | 8.9120 | 38245.2200 | 4291.43000 2014-02-11 16:42:00 | 4292.08000 | 4297.84000 | 4292.00000 | 4294.20000 | 15.0930 | 64814.7700 | 4294.36001 2014-02-11 16:43:00 | 4294.29000 | 4296.07000 | 4290.98000 | 4293.20000 | 27.4150 | 117672.9700 | 4292.27997 2014-02-11 16:44:00 | 4292.01000 | 4296.00000 | 4291.00000 | 4296.00000 | 12.8950 | 55346.9800 | 4292.12998 2014-02-11 16:45:00 | 4292.58000 | 4294.80000 | 4287.37000 | 4290.01000 | 11.2360 | 48214.7400 | 4291.08999 2014-02-11 16:46:00 | 4287.98000 | 4292.74000 | 4287.36000 | 4290.54000 | 19.5590 | 83926.9800 | 4290.96000 2014-02-11 16:47:00 | 4290.18000 | 4291.23000 | 4290.13000 | 4291.23000 | 5.7870 | 24827.3000 | 4290.18000 2014-02-11 16:48:00 | 4291.99000 | 4292.15000 | 4290.30000 | 4292.15000 | 39.6190 | 170004.8700 | 4290.98999 2014-02-11 16:49:00 | 4292.32000 | 4293.00000 | 4290.30000 | 4290.32000 | 14.1020 | 60519.2300 | 4291.54001 2014-02-11 16:50:00 | 4292.86000 | 4294.93000 | 4290.50000 | 4294.93000 | 18.3750 | 78862.1000 | 4291.81998 2014-02-11 16:51:00 | 4295.00000 | 4295.00000 | 4294.99000 | 4295.00000 | 6.1930 | 26598.9100 | 4295.00000 2014-02-11 16:52:00 | 4295.00000 | 4298.44000 | 4290.33000 | 4296.24000 | 22.2790 | 95717.2600 | 4296.29999 2014-02-11 16:53:00 | 4295.28000 | 4295.29000 | 4290.84000 | 4295.14000 | 29.2650 | 125616.5200 | 4292.37997 2014-02-11 16:54:00 | 4294.12000 | 4295.14000 | 4290.66000 | 4290.66000 | 7.6180 | 32711.3400 | 4293.95000 2014-02-11 16:55:00 | 4292.18000 | 4294.99000 | 4291.27000 | 4293.00000 | 18.4250 | 79104.9600 | 4293.34998 2014-02-11 16:56:00 | 4292.98000 | 4295.00000 | 4292.00000 | 4292.26000 | 2.1640 | 9288.1100 | 4292.10000 2014-02-11 16:57:00 | 4291.47000 | 4294.95000 | 4290.56000 | 4294.49000 | 11.5270 | 49487.8700 | 4293.20999 2014-02-11 16:58:00 | 4292.44000 | 4294.99000 | 4290.00000 | 4294.72000 | 19.8400 | 85149.5200 | 4291.81000 2014-02-11 16:59:00 | 4294.73000 | 4295.00000 | 4290.34000 | 4291.76000 | 21.7070 | 93164.4300 | 4291.90998 2014-02-11 17:00:00 | 4291.12000 | 4294.70000 | 4290.00000 | 4290.03000 | 24.9800 | 107199.8900 | 4291.43000 2014-02-11 17:01:00 | 4292.19000 | 4294.34000 | 4292.10000 | 4293.00000 | 3.4680 | 14885.3900 | 4292.21000 2014-02-11 17:02:00 | 4292.35000 | 4294.50000 | 4290.03000 | 4290.04000 | 6.8830 | 29551.5500 | 4293.41000 2014-02-11 17:03:00 | 4294.50000 | 4295.14000 | 4291.05000 | 4295.13000 | 25.7670 | 110660.4700 | 4294.65998 2014-02-11 17:04:00 | 4295.11000 | 4295.11000 | 4288.01000 | 4289.44000 | 6.6630 | 28594.1800 | 4291.49000 2014-02-11 17:05:00 | 4294.80000 | 4294.80000 | 4278.50000 | 4278.54000 | 33.2350 | 142460.6400 | 4286.45996 2014-02-11 17:06:00 | 4277.00000 | 4284.05000 | 4272.23000 | 4275.25000 | 53.1370 | 227364.3200 | 4278.82996 2014-02-11 17:07:00 | 4280.02000 | 4282.12000 | 4275.00000 | 4280.25000 | 17.6210 | 75407.0300 | 4279.38000 2014-02-11 17:08:00 | 4282.10000 | 4282.13000 | 4274.52000 | 4279.99000 | 10.3720 | 44373.5500 | 4278.21000 2014-02-11 17:09:00 | 4279.99000 | 4281.13000 | 4278.40000 | 4278.40000 | 7.8350 | 33530.1100 | 4279.52999 2014-02-11 17:10:00 | 4275.11000 | 4281.97000 | 4274.37000 | 4279.44000 | 21.8850 | 93601.0500 | 4276.94997 2014-02-11 17:11:00 | 4279.43000 | 4292.00000 | 4275.93000 | 4291.99000 | 13.5150 | 57882.5000 | 4282.82998 2014-02-11 17:12:00 | 4289.49000 | 4292.00000 | 4285.08000 | 4290.14000 | 13.9710 | 59938.2100 | 4290.19000 2014-02-11 17:13:00 | 4290.10000 | 4290.10000 | 4282.00000 | 4285.93000 | 3.6800 | 15771.4300 | 4285.71000 2014-02-11 17:14:00 | 4285.33000 | 4285.33000 | 4274.46000 | 4279.91000 | 20.2880 | 86785.1400 | 4277.65999 2014-02-11 17:15:00 | 4272.25000 | 4280.76000 | 4272.23000 | 4272.24000 | 7.4980 | 32070.3600 | 4277.19000 2014-02-11 17:16:00 | 4272.20000 | 4285.00000 | 4272.20000 | 4277.28000 | 7.1620 | 30616.8000 | 4274.90000 2014-02-11 17:17:00 | 4275.31000 | 4276.59000 | 4272.57000 | 4272.77000 | 8.0510 | 34411.3400 | 4274.17000 2014-02-11 17:18:00 | 4272.30000 | 4280.00000 | 4270.00000 | 4278.00000 | 17.1870 | 73418.8400 | 4271.76999 2014-02-11 17:19:00 | 4279.82000 | 4279.99000 | 4270.00000 | 4274.27000 | 69.4351 | 296669.6900 | 4272.61992 2014-02-11 17:20:00 | 4271.10000 | 4277.40000 | 4271.10000 | 4273.31000 | 37.6530 | 160934.1500 | 4274.14003 2014-02-11 17:21:00 | 4271.30000 | 4271.30000 | 4267.37000 | 4271.20000 | 13.7730 | 58818.3800 | 4270.56001 2014-02-11 17:22:00 | 4271.20000 | 4271.20000 | 4271.20000 | 4271.20000 | 1.4130 | 6035.2100 | 4271.20000 2014-02-11 17:23:00 | . | . | . | . | . | . | . 2014-02-11 17:24:00 | 4273.30000 | 4276.85000 | 4270.51000 | 4276.73000 | 27.6270 | 118058.5300 | 4273.29998 2014-02-11 17:25:00 | 4274.76000 | 4274.76000 | 4270.00000 | 4273.51000 | 29.7560 | 127125.9100 | 4272.27997 2014-02-11 17:26:00 | 4270.00000 | 4273.83000 | 4270.00000 | 4273.83000 | 8.8810 | 37940.0700 | 4272.05000 2014-02-11 17:27:00 | 4273.83000 | 4277.00000 | 4266.00000 | 4274.63000 | 46.6700 | 199352.9200 | 4271.54000 2014-02-11 17:28:00 | 4269.12000 | 4276.10000 | 4268.83000 | 4270.00000 | 21.5660 | 92136.0700 | 4272.27998 2014-02-11 17:29:00 | 4275.00000 | 4275.00000 | 4270.06000 | 4270.06000 | 35.5680 | 151930.9200 | 4271.55998 2014-02-11 17:30:00 | 4273.11000 | 4273.11000 | 4271.10000 | 4271.10000 | 2.3400 | 9996.4300 | 4271.98000 2014-02-11 17:31:00 | 4270.00000 | 4273.12000 | 4267.43000 | 4273.12000 | 20.0760 | 85722.7100 | 4269.90998 2014-02-11 17:32:00 | 4273.12000 | 4275.00000 | 4266.98000 | 4273.00000 | 14.7660 | 63061.9000 | 4270.74999 2014-02-11 17:33:00 | 4273.00000 | 4275.00000 | 4250.00000 | 4258.94000 | 97.2319 | 414066.8600 | 4258.55004 2014-02-11 17:34:00 | 4269.68000 | 4271.81000 | 4263.39000 | 4264.75000 | 19.9040 | 84937.7700 | 4267.37002 2014-02-11 17:35:00 | 4264.76000 | 4273.00000 | 4262.62000 | 4273.00000 | 34.2510 | 146170.6300 | 4267.63001 2014-02-11 17:36:00 | 4273.00000 | 4273.00000 | 4272.31000 | 4273.00000 | 13.6960 | 58522.2100 | 4272.93999 2014-02-11 17:37:00 | 4274.99000 | 4274.99000 | 4273.00000 | 4273.00000 | 0.6030 | 2576.8400 | 4273.36000 2014-02-11 17:38:00 | 4270.15000 | 4270.15000 | 4270.15000 | 4270.15000 | 0.0300 | 128.1000 | 4270.15000 2014-02-11 17:39:00 | 4270.22000 | 4270.22000 | 4263.00000 | 4267.99000 | 10.4750 | 44698.1000 | 4267.11999 2014-02-11 17:40:00 | 4267.99000 | 4274.99000 | 4262.96000 | 4274.98000 | 19.1770 | 81907.2600 | 4271.11999 2014-02-11 17:41:00 | 4273.91000 | 4274.80000 | 4270.50000 | 4272.36000 | 33.8310 | 144530.2700 | 4272.13001 2014-02-11 17:42:00 | 4273.67000 | 4276.00000 | 4270.58000 | 4273.01000 | 29.1670 | 124633.1100 | 4273.08998 2014-02-11 17:43:00 | 4275.99000 | 4275.99000 | 4271.69000 | 4273.88000 | 4.3030 | 18386.6200 | 4272.98000 2014-02-11 17:44:00 | 4273.74000 | 4274.30000 | 4265.44000 | 4272.14000 | 27.6040 | 117831.2000 | 4268.63003 2014-02-11 17:45:00 | 4272.11000 | 4274.47000 | 4265.66000 | 4269.21000 | 30.7070 | 131097.6300 | 4269.30998 2014-02-11 17:46:00 | 4270.76000 | 4272.92000 | 4264.92000 | 4270.08000 | 18.4560 | 78746.1600 | 4266.69998 2014-02-11 17:47:00 | 4270.09000 | 4270.09000 | 4263.02000 | 4269.78000 | 29.2610 | 124888.5100 | 4268.09001 2014-02-11 17:48:00 | 4269.76000 | 4270.00000 | 4260.00000 | 4269.99000 | 35.9930 | 153516.1600 | 4265.17003 2014-02-11 17:49:00 | 4269.99000 | 4269.99000 | 4262.50000 | 4264.07000 | 11.9170 | 50823.8400 | 4264.81999 2014-02-11 17:50:00 | 4268.94000 | 4269.92000 | 4262.00000 | 4269.06000 | 23.7020 | 101122.7000 | 4266.42001 2014-02-11 17:51:00 | 4269.62000 | 4270.00000 | 4261.99000 | 4262.00000 | 11.6560 | 49711.0900 | 4264.84999 2014-02-11 17:52:00 | 4262.00000 | 4269.96000 | 4261.37000 | 4269.91000 | 21.2050 | 90447.1100 | 4265.36998 2014-02-11 17:53:00 | 4267.54000 | 4269.95000 | 4259.71000 | 4269.90000 | 11.6890 | 49877.0900 | 4267.01000 2014-02-11 17:54:00 | 4269.89000 | 4270.00000 | 4261.45000 | 4269.00000 | 36.3930 | 155275.2400 | 4266.62003 2014-02-11 17:55:00 | 4269.00000 | 4269.00000 | 4263.00000 | 4265.13000 | 29.4070 | 125430.0000 | 4265.30998 2014-02-11 17:56:00 | 4265.13000 | 4268.81000 | 4259.98000 | 4259.98000 | 16.1040 | 68633.3200 | 4261.88002 2014-02-11 17:57:00 | 4259.98000 | 4262.13000 | 4259.38000 | 4260.40000 | 11.0430 | 47051.7900 | 4260.78001 2014-02-11 17:58:00 | 4258.46000 | 4263.29000 | 4258.46000 | 4260.00000 | 17.2420 | 73474.9600 | 4261.39001 2014-02-11 17:59:00 | 4260.01000 | 4263.28000 | 4260.01000 | 4263.28000 | 0.4460 | 1900.8300 | 4261.96000 2014-02-11 18:00:00 | 4260.43000 | 4260.43000 | 4256.94000 | 4258.17000 | 7.3520 | 31307.1400 | 4258.32000 2014-02-11 18:01:00 | 4255.34000 | 4257.36000 | 4254.22000 | 4257.36000 | 6.1230 | 26057.7500 | 4255.72000 2014-02-11 18:02:00 | 4252.28000 | 4258.11000 | 4250.65000 | 4256.18000 | 29.7970 | 126788.3700 | 4255.06998 2014-02-11 18:03:00 | . | . | . | . | . | . | . 2014-02-11 18:04:00 | . | . | . | . | . | . | . 2014-02-11 18:05:00 | 4257.07000 | 4257.07000 | 4257.07000 | 4257.07000 | 1.0900 | 4640.2100 | 4257.07000 2014-02-11 18:06:00 | 4253.58000 | 4258.00000 | 4250.38000 | 4255.15000 | 30.6690 | 130504.1500 | 4255.24999 2014-02-11 18:07:00 | 4251.13000 | 4255.16000 | 4250.01000 | 4250.01000 | 23.0580 | 98051.8300 | 4252.39999 2014-02-11 18:08:00 | 4250.08000 | 4252.15000 | 4247.62000 | 4247.62000 | 11.6100 | 49340.8300 | 4249.86000 2014-02-11 18:09:00 | 4247.62000 | 4247.62000 | 4240.00000 | 4242.62000 | 13.8500 | 58747.7500 | 4241.71000 2014-02-11 18:10:00 | 4247.54000 | 4247.54000 | 4232.97000 | 4233.00000 | 29.3940 | 124574.3000 | 4238.09003 2014-02-11 18:11:00 | 4230.00000 | 4233.00000 | 4216.80000 | 4218.89000 | 19.5890 | 82728.3700 | 4223.21000 2014-02-11 18:12:00 | 4219.39000 | 4220.00000 | 4209.99000 | 4210.00000 | 46.6860 | 196633.7700 | 4211.83996 2014-02-11 18:13:00 | 4208.01000 | 4220.00000 | 4208.00000 | 4209.99000 | 27.7710 | 116928.2200 | 4210.44001 2014-02-11 18:14:00 | 4210.00000 | 4213.68000 | 4210.00000 | 4211.99000 | 12.8450 | 54088.9600 | 4210.89998 2014-02-11 18:15:00 | 4211.94000 | 4211.94000 | 4208.00000 | 4210.00000 | 14.4480 | 60816.9300 | 4209.36999 2014-02-11 18:16:00 | 4208.06000 | 4212.10000 | 4208.00000 | 4208.00000 | 29.6230 | 124676.5000 | 4208.77002 2014-02-11 18:17:00 | 4207.70000 | 4207.93000 | 4201.00000 | 4201.79000 | 14.2880 | 60059.5200 | 4203.48999 2014-02-11 18:18:00 | 4201.99000 | 4249.00000 | 4199.99000 | 4199.99000 | 123.2111 | 517584.1500 | 4200.79003 2014-02-11 18:19:00 | 4201.05000 | 4201.05000 | 4188.00000 | 4199.99000 | 24.3240 | 102043.5900 | 4195.18002 2014-02-11 18:20:00 | 4197.77000 | 4231.91000 | 4180.00000 | 4190.00000 | 32.7130 | 137100.8000 | 4191.02002 2014-02-11 18:21:00 | 4190.00000 | 4210.14000 | 4188.01000 | 4202.32000 | 30.9130 | 129779.9400 | 4198.23002 2014-02-11 18:22:00 | 4202.08000 | 4214.40000 | 4202.08000 | 4214.40000 | 24.6260 | 103697.3100 | 4210.88998 2014-02-11 18:23:00 | 4214.33000 | 4224.00000 | 4214.33000 | 4224.00000 | 16.4430 | 69384.2800 | 4219.68001 2014-02-11 18:24:00 | 4224.11000 | 4235.00000 | 4223.55000 | 4234.82000 | 15.2210 | 64354.5800 | 4228.01000 2014-02-11 18:25:00 | 4232.00000 | 4244.10000 | 4226.09000 | 4228.80000 | 15.5800 | 65917.3300 | 4230.89000 2014-02-11 18:26:00 | 4247.99000 | 4250.00000 | 4234.81000 | 4250.00000 | 41.0640 | 174199.6400 | 4242.15004 2014-02-11 18:27:00 | 4250.00000 | 4250.01000 | 4244.00000 | 4245.98000 | 10.1550 | 43123.0100 | 4246.48001 2014-02-11 18:28:00 | 4245.98000 | 4246.00000 | 4245.98000 | 4246.00000 | 9.3760 | 39810.4600 | 4245.99999 2014-02-11 18:29:00 | 4245.00000 | 4256.00000 | 4239.99000 | 4255.79000 | 35.9530 | 152717.8400 | 4247.71003 2014-02-11 18:30:00 | 4250.00000 | 4250.78000 | 4234.44000 | 4250.00000 | 33.7610 | 143112.2800 | 4238.98001 2014-02-11 18:31:00 | 4249.99000 | 4249.99000 | 4239.66000 | 4248.38000 | 25.4180 | 107912.5300 | 4245.51999 2014-02-11 18:32:00 | 4242.14000 | 4255.00000 | 4239.69000 | 4254.97000 | 26.5400 | 112638.6900 | 4244.11000 2014-02-11 18:33:00 | 4254.97000 | 4255.00000 | 4242.27000 | 4254.99000 | 11.9680 | 50884.9200 | 4251.74999 2014-02-11 18:34:00 | 4257.38000 | 4258.00000 | 4199.99000 | 4207.78000 | 44.8410 | 189337.0300 | 4222.41001 2014-02-11 18:35:00 | 4238.68000 | 4255.00000 | 4238.68000 | 4242.83000 | 20.2260 | 85889.6200 | 4246.49998 2014-02-11 18:36:00 | 4250.41000 | 4250.42000 | 4242.83000 | 4249.63000 | 26.9720 | 114598.7400 | 4248.80001 2014-02-11 18:37:00 | 4250.00000 | 4256.50000 | 4249.99000 | 4255.84000 | 24.8320 | 105551.7300 | 4250.63001 2014-02-11 18:38:00 | 4252.34000 | 4256.00000 | 4250.00000 | 4254.21000 | 23.5800 | 100239.8600 | 4251.05000 2014-02-11 18:39:00 | 4252.63000 | 4254.29000 | 4242.71000 | 4242.72000 | 19.9730 | 84910.0200 | 4251.24001 2014-02-11 18:40:00 | 4249.98000 | 4250.00000 | 4244.15000 | 4247.67000 | 27.5810 | 117108.0900 | 4245.97001 2014-02-11 18:41:00 | 4250.00000 | 4251.01000 | 4226.44000 | 4239.37000 | 27.2340 | 115593.8800 | 4244.47003 2014-02-11 18:42:00 | 4239.37000 | 4239.37000 | 4221.44000 | 4226.23000 | 13.4250 | 56826.0200 | 4232.84998 2014-02-11 18:43:00 | 4238.97000 | 4239.00000 | 4227.32000 | 4234.63000 | 8.3330 | 35284.5600 | 4234.32001 2014-02-11 18:44:00 | 4234.63000 | 4234.63000 | 4220.01000 | 4222.63000 | 21.7340 | 91797.1900 | 4223.67002 2014-02-11 18:45:00 | 4220.02000 | 4229.06000 | 4220.01000 | 4226.00000 | 28.5100 | 120349.5700 | 4221.31000 2014-02-11 18:46:00 | 4226.00000 | 4231.46000 | 4226.00000 | 4230.33000 | 6.7080 | 28368.9900 | 4229.13000 2014-02-11 18:47:00 | 4230.50000 | 4232.45000 | 4230.00000 | 4232.45000 | 2.9450 | 12459.0400 | 4230.57000 2014-02-11 18:48:00 | 4230.82000 | 4232.45000 | 4230.00000 | 4232.45000 | 8.8820 | 37575.1900 | 4230.49000 2014-02-11 18:49:00 | 4230.01000 | 4230.01000 | 4230.01000 | 4230.01000 | 0.0320 | 135.3600 | 4230.01000 2014-02-11 18:50:00 | 4232.41000 | 4238.01000 | 4232.41000 | 4238.00000 | 3.1700 | 13429.8200 | 4236.54000 2014-02-11 18:51:00 | 4238.00000 | 4240.00000 | 4238.00000 | 4240.00000 | 0.9960 | 4221.2100 | 4238.16000 2014-02-11 18:52:00 | 4242.31000 | 4246.73000 | 4234.86000 | 4239.79000 | 8.8080 | 37348.4900 | 4240.29000 2014-02-11 18:53:00 | 4235.62000 | 4242.89000 | 4234.43000 | 4236.02000 | 16.4320 | 69624.2100 | 4237.11001 2014-02-11 18:54:00 | 4238.18000 | 4242.87000 | 4235.18000 | 4242.87000 | 5.2980 | 22448.5300 | 4237.17000 2014-02-11 18:55:00 | 4241.02000 | 4242.83000 | 4221.00000 | 4242.83000 | 5.7450 | 24357.1700 | 4239.71999 2014-02-11 18:56:00 | 4241.97000 | 4242.17000 | 4235.02000 | 4237.90000 | 10.9910 | 46582.1500 | 4238.21000 2014-02-11 18:57:00 | 4235.92000 | 4242.53000 | 4234.85000 | 4234.85000 | 11.8820 | 50343.4800 | 4236.95001 2014-02-11 18:58:00 | 4236.34000 | 4242.75000 | 4235.29000 | 4237.29000 | 26.8180 | 113696.5600 | 4239.55999 2014-02-11 18:59:00 | 4242.23000 | 4252.83000 | 4222.05000 | 4222.05000 | 20.9380 | 88918.6600 | 4246.75999 2014-02-11 19:00:00 | 4244.19000 | 4244.28000 | 4236.65000 | 4237.07000 | 17.7650 | 75323.2300 | 4239.97998 2014-02-11 19:01:00 | 4220.10000 | 4234.64000 | 4220.10000 | 4221.82000 | 11.5850 | 48948.1000 | 4225.12999 2014-02-11 19:02:00 | 4221.21000 | 4229.75000 | 4220.10000 | 4220.84000 | 18.5320 | 78299.4000 | 4225.09001 2014-02-11 19:03:00 | 4220.10000 | 4220.10000 | 4211.16000 | 4218.67000 | 28.0000 | 118082.1200 | 4217.22000 2014-02-11 19:04:00 | 4218.03000 | 4220.00000 | 4208.30000 | 4208.30000 | 8.4250 | 35528.9600 | 4217.08999 2014-02-11 19:05:00 | 4214.41000 | 4214.41000 | 4190.00000 | 4197.32000 | 20.4910 | 86141.8500 | 4203.89000 2014-02-11 19:06:00 | 4197.32000 | 4198.52000 | 4190.28000 | 4190.32000 | 21.7010 | 91001.7200 | 4193.43001 2014-02-11 19:07:00 | 4190.30000 | 4190.30000 | 4188.01000 | 4188.01000 | 5.9930 | 25110.8300 | 4190.03000 2014-02-11 19:08:00 | 4187.99000 | 4190.29000 | 4180.00000 | 4188.04000 | 25.9030 | 108439.4900 | 4186.37002 2014-02-11 19:09:00 | 4184.15000 | 4220.00000 | 4184.00000 | 4184.00000 | 11.1730 | 46894.9400 | 4197.17001 2014-02-11 19:10:00 | 4209.63000 | 4218.00000 | 4194.70000 | 4201.38000 | 12.8820 | 54171.2800 | 4205.19001 2014-02-11 19:11:00 | 4185.51000 | 4216.00000 | 4180.00000 | 4186.00000 | 8.4500 | 35462.7800 | 4196.78000 2014-02-11 19:12:00 | 4203.96000 | 4203.96000 | 4179.39000 | 4179.39000 | 28.7660 | 120407.4200 | 4185.74997 2014-02-11 19:13:00 | 4179.99000 | 4180.23000 | 4173.00000 | 4180.00000 | 9.0820 | 37957.2400 | 4179.39000 2014-02-11 19:14:00 | 4182.20000 | 4190.01000 | 4175.48000 | 4190.01000 | 15.5180 | 64895.6000 | 4181.95999 2014-02-11 19:15:00 | 4199.95000 | 4199.95000 | 4189.73000 | 4189.74000 | 16.3210 | 68508.2700 | 4197.55000 2014-02-11 19:16:00 | 4189.73000 | 4189.73000 | 4175.14000 | 4179.56000 | 8.2080 | 34318.4800 | 4181.10000 2014-02-11 19:17:00 | 4177.62000 | 4189.74000 | 4175.26000 | 4189.73000 | 14.8090 | 61908.4200 | 4180.46000 2014-02-11 19:18:00 | 4199.97000 | 4199.97000 | 4182.73000 | 4189.01000 | 11.6610 | 48866.7600 | 4190.61000 2014-02-11 19:19:00 | 4176.00000 | 4182.73000 | 4175.00000 | 4175.00000 | 9.2670 | 38716.3900 | 4177.87999 2014-02-11 19:20:00 | 4173.00000 | 4188.00000 | 4159.99000 | 4183.50000 | 29.1280 | 121387.8800 | 4167.38999 2014-02-11 19:21:00 | 4168.48000 | 4179.51000 | 4146.01000 | 4159.11000 | 41.6370 | 173114.5200 | 4157.70997 2014-02-11 19:22:00 | 4159.09000 | 4160.01000 | 4146.44000 | 4159.10000 | 15.9810 | 66360.0600 | 4152.43000 2014-02-11 19:23:00 | 4187.00000 | 4187.00000 | 4159.10000 | 4168.46000 | 9.3180 | 38826.0700 | 4166.78000 2014-02-11 19:24:00 | 4169.57000 | 4169.57000 | 4149.38000 | 4149.38000 | 14.8460 | 61761.4300 | 4160.13999 2014-02-11 19:25:00 | 4148.77000 | 4150.00000 | 4147.00000 | 4147.01000 | 17.6970 | 73392.1800 | 4147.14999 2014-02-11 19:26:00 | 4147.01000 | 4153.86000 | 4146.12000 | 4147.24000 | 24.7740 | 102821.0800 | 4150.36002 2014-02-11 19:27:00 | 4149.42000 | 4155.19000 | 4147.01000 | 4147.02000 | 15.3350 | 63601.4000 | 4147.46998 2014-02-11 19:28:00 | 4147.02000 | 4147.09000 | 4146.03000 | 4147.01000 | 24.3590 | 101018.7000 | 4147.07999 2014-02-11 19:29:00 | 4146.01000 | 4148.73000 | 4145.01000 | 4146.03000 | 6.7560 | 28013.7700 | 4146.49999 2014-02-11 19:30:00 | 4145.00000 | 4145.02000 | 4140.00000 | 4145.02000 | 4.9970 | 20692.9300 | 4141.07000 2014-02-11 19:31:00 | 4140.00000 | 4140.01000 | 4133.00000 | 4133.02000 | 23.9510 | 99048.7100 | 4135.47001 2014-02-11 19:32:00 | 4133.00000 | 4173.50000 | 4133.00000 | 4133.14000 | 14.8940 | 61743.1000 | 4145.50001 2014-02-11 19:33:00 | 4131.99000 | 4142.60000 | 4131.99000 | 4140.22000 | 12.4150 | 51397.6400 | 4139.95999 2014-02-11 19:34:00 | 4141.10000 | 4141.20000 | 4131.99000 | 4132.08000 | 23.0510 | 95310.5200 | 4134.77001 2014-02-11 19:35:00 | 4138.43000 | 4138.43000 | 4129.99000 | 4129.99000 | 30.9550 | 127912.9400 | 4132.21996 2014-02-11 19:36:00 | 4128.11000 | 4170.00000 | 4128.00000 | 4149.74000 | 15.0180 | 62104.1800 | 4135.31999 2014-02-11 19:37:00 | 4152.00000 | 4193.51000 | 4130.95000 | 4193.51000 | 13.5750 | 56246.8600 | 4143.41998 2014-02-11 19:38:00 | 4193.51000 | 4193.51000 | 4189.24000 | 4189.24000 | 3.2460 | 13611.6900 | 4193.37000 2014-02-11 19:39:00 | 4189.24000 | 4193.44000 | 4160.00000 | 4160.08000 | 7.1820 | 30080.2800 | 4188.29000 2014-02-11 19:40:00 | 4170.00000 | 4170.00000 | 4160.08000 | 4166.13000 | 13.7400 | 57245.0000 | 4166.30000 2014-02-11 19:41:00 | 4165.74000 | 4180.00000 | 4161.43000 | 4180.00000 | 31.4710 | 131275.4100 | 4171.31001 2014-02-11 19:42:00 | 4178.00000 | 4189.00000 | 4178.00000 | 4189.00000 | 6.8900 | 28846.6100 | 4186.74000 2014-02-11 19:43:00 | 4188.76000 | 4190.85000 | 4184.03000 | 4184.90000 | 14.9600 | 62665.7000 | 4188.88000 2014-02-11 19:44:00 | 4180.97000 | 4188.92000 | 4180.55000 | 4188.00000 | 17.8480 | 74672.6400 | 4183.80999 2014-02-11 19:45:00 | 4180.36000 | 4180.36000 | 4136.00000 | 4148.43000 | 18.4590 | 76565.6100 | 4147.87000 2014-02-11 19:46:00 | 4148.43000 | 4149.86000 | 4138.00000 | 4149.86000 | 7.2090 | 29861.0700 | 4142.19000 2014-02-11 19:47:00 | 4149.72000 | 4150.00000 | 4149.72000 | 4150.00000 | 19.1030 | 79277.0500 | 4149.98001 2014-02-11 19:48:00 | 4149.99000 | 4150.00000 | 4149.92000 | 4149.92000 | 15.2080 | 63113.0900 | 4149.98999 2014-02-11 19:49:00 | 4149.73000 | 4151.99000 | 4146.99000 | 4146.99000 | 26.2390 | 108880.0600 | 4149.54999 2014-02-11 19:50:00 | 4146.40000 | 4167.10000 | 4146.40000 | 4164.81000 | 16.8860 | 70262.9200 | 4161.01998 2014-02-11 19:51:00 | 4169.99000 | 4189.00000 | 4169.99000 | 4189.00000 | 19.2690 | 80573.7900 | 4181.52000 2014-02-11 19:52:00 | 4189.00000 | 4189.99000 | 4172.29000 | 4189.94000 | 16.4600 | 68859.3400 | 4183.44000 2014-02-11 19:53:00 | 4182.89000 | 4189.89000 | 4180.37000 | 4185.72000 | 13.2640 | 55504.2400 | 4184.58001 2014-02-11 19:54:00 | 4188.98000 | 4188.98000 | 4167.99000 | 4180.00000 | 29.7020 | 123927.1700 | 4172.35001 2014-02-11 19:55:00 | 4179.99000 | 4180.00000 | 4168.00000 | 4179.99000 | 22.7210 | 94832.3200 | 4173.77001 2014-02-11 19:56:00 | 4179.99000 | 4188.00000 | 4171.76000 | 4188.00000 | 27.9900 | 116977.0100 | 4179.24000 2014-02-11 19:57:00 | 4185.79000 | 4187.99000 | 4182.21000 | 4182.21000 | 15.8740 | 66416.2800 | 4183.97002 2014-02-11 19:58:00 | 4180.51000 | 4180.51000 | 4174.16000 | 4180.09000 | 12.0400 | 50299.9800 | 4177.74000 2014-02-11 19:59:00 | 4174.00000 | 4180.23000 | 4174.00000 | 4174.00000 | 2.1870 | 9131.5200 | 4175.37000 2014-02-11 20:00:00 | 4174.00000 | 4179.98000 | 4173.97000 | 4179.23000 | 13.6660 | 57087.4000 | 4177.32999 2014-02-11 20:01:00 | 4174.52000 | 4174.52000 | 4167.39000 | 4167.39000 | 13.7860 | 57502.6200 | 4171.08999 2014-02-11 20:02:00 | 4166.78000 | 4174.99000 | 4166.78000 | 4168.34000 | 12.4910 | 52078.7500 | 4169.30000 2014-02-11 20:03:00 | 4174.99000 | 4176.83000 | 4168.12000 | 4176.83000 | 16.0420 | 66915.2800 | 4171.26001 2014-02-11 20:04:00 | 4177.64000 | 4178.63000 | 4173.29000 | 4177.92000 | 27.5750 | 115140.9700 | 4175.55997 2014-02-11 20:05:00 | 4179.00000 | 4179.00000 | 4167.90000 | 4168.01000 | 25.2270 | 105208.1400 | 4170.45998 2014-02-11 20:06:00 | 4173.02000 | 4173.02000 | 4160.50000 | 4160.50000 | 10.4280 | 43426.9300 | 4164.45000 2014-02-11 20:07:00 | 4160.50000 | 4163.54000 | 4150.10000 | 4150.10000 | 17.6490 | 73418.2100 | 4159.91000 2014-02-11 20:08:00 | 4158.79000 | 4159.99000 | 4152.36000 | 4152.46000 | 27.1040 | 112693.6600 | 4157.82003 2014-02-11 20:09:00 | 4152.46000 | 4152.46000 | 4150.10000 | 4150.10000 | 5.2680 | 21865.1700 | 4150.56000 2014-02-11 20:10:00 | 4150.10000 | 4152.66000 | 4139.11000 | 4139.12000 | 10.1000 | 41871.1900 | 4145.66000 2014-02-11 20:11:00 | 4139.11000 | 4139.99000 | 4131.00000 | 4131.00000 | 8.6300 | 35663.4100 | 4132.49000 2014-02-11 20:12:00 | 4133.56000 | 4142.98000 | 4131.00000 | 4140.66000 | 12.1090 | 50114.8800 | 4138.65000 2014-02-11 20:13:00 | 4143.99000 | 4149.00000 | 4131.02000 | 4145.00000 | 19.9250 | 82561.8000 | 4143.62998 2014-02-11 20:14:00 | 4147.10000 | 4154.30000 | 4145.01000 | 4154.30000 | 9.0850 | 37688.9900 | 4148.48999 2014-02-11 20:15:00 | 4156.00000 | 4160.00000 | 4156.00000 | 4156.72000 | 18.7620 | 78009.9300 | 4157.87001 2014-02-11 20:16:00 | 4157.02000 | 4157.02000 | 4149.19000 | 4156.99000 | 7.0540 | 29301.0400 | 4153.82001 2014-02-11 20:17:00 | 4157.10000 | 4157.10000 | 4150.00000 | 4150.00000 | 15.4590 | 64172.9400 | 4151.17000 2014-02-11 20:18:00 | 4152.02000 | 4152.02000 | 4152.02000 | 4152.02000 | 9.1200 | 37866.4200 | 4152.02000 2014-02-11 20:19:00 | 4152.49000 | 4159.99000 | 4152.49000 | 4159.00000 | 12.1820 | 50634.4800 | 4156.50001 2014-02-11 20:20:00 | 4159.00000 | 4159.00000 | 4154.92000 | 4158.99000 | 4.6190 | 19206.3500 | 4158.12000 2014-02-11 20:21:00 | 4158.56000 | 4159.00000 | 4128.00000 | 4157.18000 | 39.9800 | 165711.5300 | 4144.86000 2014-02-11 20:22:00 | 4157.16000 | 4157.16000 | 4136.60000 | 4136.60000 | 13.9560 | 57730.6000 | 4136.60999 2014-02-11 20:23:00 | 4148.97000 | 4148.97000 | 4140.00000 | 4143.76000 | 15.5180 | 64314.9500 | 4144.53999 2014-02-11 20:24:00 | 4147.72000 | 4160.50000 | 4141.71000 | 4160.50000 | 44.8970 | 186392.2200 | 4151.54997 2014-02-11 20:25:00 | 4150.83000 | 4160.00000 | 4150.10000 | 4150.10000 | 15.7090 | 65219.0200 | 4151.70000 2014-02-11 20:26:00 | 4156.06000 | 4157.46000 | 4149.99000 | 4149.99000 | 15.4430 | 64115.8700 | 4151.78001 2014-02-11 20:27:00 | 4149.99000 | 4150.00000 | 4143.88000 | 4149.99000 | 16.4630 | 68260.4900 | 4146.30001 2014-02-11 20:28:00 | 4149.12000 | 4149.30000 | 4143.65000 | 4149.30000 | 7.2600 | 30107.0300 | 4146.97000 2014-02-11 20:29:00 | 4143.67000 | 4145.83000 | 4137.64000 | 4145.83000 | 53.6540 | 222218.2000 | 4141.69005 2014-02-11 20:30:00 | 4146.46000 | 4149.85000 | 4139.09000 | 4139.09000 | 16.9140 | 70078.3900 | 4143.22002 2014-02-11 20:31:00 | 4139.09000 | 4139.09000 | 4131.16000 | 4131.16000 | 23.2340 | 96056.4900 | 4134.31002 2014-02-11 20:32:00 | 4133.90000 | 4133.90000 | 4132.07000 | 4132.07000 | 1.4300 | 5910.6000 | 4133.29000 2014-02-11 20:33:00 | 4133.79000 | 4137.17000 | 4133.79000 | 4134.78000 | 10.3400 | 42763.2200 | 4135.71000 2014-02-11 20:34:00 | 4135.01000 | 4135.01000 | 4132.18000 | 4134.23000 | 15.7810 | 65242.1300 | 4134.22000 2014-02-11 20:35:00 | 4134.23000 | 4144.00000 | 4132.30000 | 4144.00000 | 47.2410 | 195384.5500 | 4135.91001 2014-02-11 20:36:00 | 4137.81000 | 4144.48000 | 4128.00000 | 4144.48000 | 10.8590 | 44955.1200 | 4139.89000 2014-02-11 20:37:00 | 4142.11000 | 4142.12000 | 4130.00000 | 4132.75000 | 10.5530 | 43681.6100 | 4139.26001 2014-02-11 20:38:00 | 4139.55000 | 4139.71000 | 4131.00000 | 4131.00000 | 16.5120 | 68310.1900 | 4137.00001 2014-02-11 20:39:00 | 4132.00000 | 4133.83000 | 4132.00000 | 4132.01000 | 0.4440 | 1834.7300 | 4132.28000 2014-02-11 20:40:00 | 4135.87000 | 4140.00000 | 4131.99000 | 4132.00000 | 30.4400 | 125837.1000 | 4133.94000 2014-02-11 20:41:00 | 4132.25000 | 4132.25000 | 4130.00000 | 4132.20000 | 14.0630 | 58089.0000 | 4130.63001 2014-02-11 20:42:00 | 4132.21000 | 4134.55000 | 4130.01000 | 4131.67000 | 16.5960 | 68580.5400 | 4132.34998 2014-02-11 20:43:00 | 4130.02000 | 4130.02000 | 4128.00000 | 4128.00000 | 27.6860 | 114338.4700 | 4129.82997 2014-02-11 20:44:00 | 4125.33000 | 4126.16000 | 4111.00000 | 4121.44000 | 10.6140 | 43721.8600 | 4119.26001 2014-02-11 20:45:00 | 4114.96000 | 4121.86000 | 4111.02000 | 4116.59000 | 29.8530 | 122876.6700 | 4116.06002 2014-02-11 20:46:00 | 4111.02000 | 4118.12000 | 4111.02000 | 4112.81000 | 12.1910 | 50124.5200 | 4111.60000 2014-02-11 20:47:00 | 4115.14000 | 4116.03000 | 4111.03000 | 4111.03000 | 5.2450 | 21571.5700 | 4112.78999 2014-02-11 20:48:00 | 4111.03000 | 4114.02000 | 4110.00000 | 4110.00000 | 16.7060 | 68680.7400 | 4111.13998 2014-02-11 20:49:00 | 4110.38000 | 4110.38000 | 4107.00000 | 4107.00000 | 15.3390 | 63001.0200 | 4107.24000 2014-02-11 20:50:00 | 4107.00000 | 4109.00000 | 4101.00000 | 4101.00000 | 30.6740 | 125913.4300 | 4104.89003 2014-02-11 20:51:00 | 4101.00000 | 4108.69000 | 4100.10000 | 4103.27000 | 26.5940 | 109111.0300 | 4102.84003 2014-02-11 20:52:00 | 4109.00000 | 4109.06000 | 4101.89000 | 4106.79000 | 10.6490 | 43726.1800 | 4106.13000 2014-02-11 20:53:00 | 4103.43000 | 4107.83000 | 4102.98000 | 4104.99000 | 32.8320 | 134798.5400 | 4105.71002 2014-02-11 20:54:00 | 4104.38000 | 4110.00000 | 4100.51000 | 4109.99000 | 16.4210 | 67424.5000 | 4105.99000 2014-02-11 20:55:00 | 4109.99000 | 4111.00000 | 4102.86000 | 4106.89000 | 24.8350 | 102034.2000 | 4108.47997 2014-02-11 20:56:00 | 4109.19000 | 4111.00000 | 4104.59000 | 4109.07000 | 19.8050 | 81381.5100 | 4109.13998 2014-02-11 20:57:00 | 4104.88000 | 4110.98000 | 4100.30000 | 4110.98000 | 21.8230 | 89643.2600 | 4107.74002 2014-02-11 20:58:00 | 4109.58000 | 4112.32000 | 4101.11000 | 4112.32000 | 18.6340 | 76597.2100 | 4110.62002 2014-02-11 20:59:00 | 4110.98000 | 4113.08000 | 4110.98000 | 4113.08000 | 2.7660 | 11374.4700 | 4112.25000 2014-02-11 21:00:00 | 4113.38000 | 4118.85000 | 4113.38000 | 4118.84000 | 15.5340 | 63968.5400 | 4117.97002 2014-02-11 21:01:00 | 4117.29000 | 4117.29000 | 4100.01000 | 4113.75000 | 26.0510 | 107075.4500 | 4110.22001 2014-02-11 21:02:00 | 4110.19000 | 4114.68000 | 4100.07000 | 4100.59000 | 27.1500 | 111507.0900 | 4107.08000 2014-02-11 21:03:00 | 4105.00000 | 4105.00000 | 4100.24000 | 4100.44000 | 17.0650 | 70010.3200 | 4102.56998 2014-02-11 21:04:00 | 4104.01000 | 4104.01000 | 4100.01000 | 4101.04000 | 2.5820 | 10591.2400 | 4101.95000 2014-02-11 21:05:00 | 4103.00000 | 4104.39000 | 4100.00000 | 4100.00000 | 32.1590 | 131856.1100 | 4100.12999 2014-02-11 21:06:00 | 4100.01000 | 4102.05000 | 4100.00000 | 4100.00000 | 29.8670 | 122455.4600 | 4100.02998 2014-02-11 21:07:00 | 4100.00000 | 4100.00002 | 4097.64000 | 4097.64000 | 24.5830 | 100790.2800 | 4100.00002 2014-02-11 21:08:00 | 4097.64000 | 4097.64000 | 4097.64000 | 4097.64000 | 0.0700 | 286.8300 | 4097.64000 2014-02-11 21:09:00 | 4097.64000 | 4108.36000 | 4097.64000 | 4107.00000 | 24.2620 | 99597.1600 | 4105.07001 2014-02-11 21:10:00 | 4100.69000 | 4107.01000 | 4100.69000 | 4107.01000 | 9.5260 | 39077.1100 | 4102.14999 2014-02-11 21:11:00 | 4107.00000 | 4107.01000 | 4100.31000 | 4101.61000 | 19.2520 | 79010.5200 | 4104.02001 2014-02-11 21:12:00 | 4100.00000 | 4123.41000 | 4100.00000 | 4119.99000 | 17.7910 | 73239.4900 | 4116.66000 2014-02-11 21:13:00 | 4112.45000 | 4116.41000 | 4110.00000 | 4112.12000 | 9.1090 | 37483.1700 | 4114.96000 2014-02-11 21:14:00 | 4112.75000 | 4119.50000 | 4112.75000 | 4114.85000 | 24.6280 | 101410.2100 | 4117.67999 2014-02-11 21:15:00 | 4114.23000 | 4114.23000 | 4114.00000 | 4114.00000 | 2.7010 | 11112.2900 | 4114.14000 2014-02-11 21:16:00 | 4114.00000 | 4114.00000 | 4101.24000 | 4101.24000 | 28.3020 | 116226.2200 | 4106.64001 2014-02-11 21:17:00 | 4103.39000 | 4107.32000 | 4100.33000 | 4107.32000 | 22.1670 | 90989.9600 | 4104.74998 2014-02-11 21:18:00 | 4112.45000 | 4119.83000 | 4108.18000 | 4113.81000 | 13.4130 | 55175.2300 | 4113.56001 2014-02-11 21:19:00 | . | . | . | . | . | . | . 2014-02-11 21:20:00 | 4109.97000 | 4120.00000 | 4109.29000 | 4120.00000 | 16.9680 | 69768.4200 | 4111.75999 2014-02-11 21:21:00 | 4116.93000 | 4129.92000 | 4116.06000 | 4122.48000 | 20.3760 | 83978.8600 | 4121.45998 2014-02-11 21:22:00 | 4122.52000 | 4122.52000 | 4116.00000 | 4118.19000 | 23.7400 | 97783.5500 | 4118.94000 2014-02-11 21:23:00 | 4116.89000 | 4121.13000 | 4116.57000 | 4120.52000 | 13.5180 | 55670.6700 | 4118.25999 2014-02-11 21:24:00 | 4120.00000 | 4120.71000 | 4116.02000 | 4119.91000 | 23.8380 | 98192.1200 | 4119.13999 2014-02-11 21:25:00 | 4119.00000 | 4120.01000 | 4119.00000 | 4120.00000 | 5.2860 | 21777.2700 | 4119.79999 2014-02-11 21:26:00 | 4120.40000 | 4120.40000 | 4116.52000 | 4120.00000 | 5.4710 | 22537.1800 | 4119.39000 2014-02-11 21:27:00 | 4111.84000 | 4128.40000 | 4111.84000 | 4125.48000 | 19.7610 | 81425.1100 | 4120.50000 2014-02-11 21:28:00 | 4122.44000 | 4124.43000 | 4119.99000 | 4119.99000 | 9.2760 | 38225.8900 | 4120.94999 2014-02-11 21:29:00 | 4119.99000 | 4119.99000 | 4110.00000 | 4115.77000 | 32.4210 | 133346.5300 | 4112.97001 2014-02-11 21:30:00 | . | . | . | . | . | . | . 2014-02-11 21:31:00 | . | . | . | . | . | . | . 2014-02-11 21:32:00 | . | . | . | . | . | . | . 2014-02-11 21:33:00 | . | . | . | . | . | . | . 2014-02-11 21:34:00 | . | . | . | . | . | . | . 2014-02-11 21:35:00 | . | . | . | . | . | . | . 2014-02-11 21:36:00 | . | . | . | . | . | . | . 2014-02-11 21:37:00 | 4110.13000 | 4114.05000 | 4110.13000 | 4114.05000 | 0.0830 | 341.3500 | 4112.63000 2014-02-11 21:38:00 | 4110.95000 | 4114.38000 | 4109.00000 | 4114.38000 | 19.1570 | 78747.1900 | 4110.61999 2014-02-11 21:39:00 | 4114.38000 | 4114.38000 | 4109.00000 | 4109.13000 | 6.5550 | 26936.5000 | 4109.30999 2014-02-11 21:40:00 | 4109.09000 | 4109.10000 | 4100.00000 | 4101.92000 | 22.6160 | 92819.2400 | 4104.13998 2014-02-11 21:41:00 | 4097.64000 | 4098.94000 | 4090.50000 | 4090.50000 | 26.2130 | 107310.4800 | 4093.79002 2014-02-11 21:42:00 | 4090.50000 | 4090.50000 | 4088.00000 | 4088.00000 | 18.3600 | 75076.2300 | 4089.12000 2014-02-11 21:43:00 | 4088.00000 | 4090.51000 | 4080.00000 | 4082.16000 | 19.0190 | 77723.0300 | 4086.60000 2014-02-11 21:44:00 | 4080.00000 | 4080.02000 | 4075.20000 | 4075.20000 | 0.9990 | 4075.0500 | 4079.12000 2014-02-11 21:45:00 | 4083.23000 | 4090.00000 | 4060.00000 | 4065.30000 | 17.8620 | 72660.3300 | 4067.87001 2014-02-11 21:46:00 | 4065.30000 | 4069.99000 | 4065.00000 | 4069.99000 | 30.3340 | 123388.4800 | 4067.66003 2014-02-11 21:47:00 | 4065.10000 | 4069.98000 | 4063.93000 | 4065.00000 | 34.6010 | 140685.2600 | 4065.93001 2014-02-11 21:48:00 | 4062.02000 | 4065.00000 | 4059.00000 | 4059.00000 | 12.5780 | 51074.4800 | 4060.61999 2014-02-11 21:49:00 | 4059.00000 | 4064.34000 | 4055.90000 | 4055.90000 | 22.9720 | 93225.7500 | 4058.23001 2014-02-11 21:50:00 | 4055.90000 | 4055.90000 | 4040.00000 | 4054.12000 | 18.5830 | 75263.3100 | 4050.12001 2014-02-11 21:51:00 | 4040.11000 | 4049.26000 | 4039.88000 | 4039.88000 | 5.1900 | 20984.4100 | 4043.24000 2014-02-11 21:52:00 | 4039.88000 | 4045.00000 | 4039.88000 | 4039.88000 | 8.1580 | 32968.5500 | 4041.25000 2014-02-11 21:53:00 | 4039.88000 | 4043.38000 | 4039.57000 | 4039.57000 | 32.3290 | 130639.9200 | 4040.94999 2014-02-11 21:54:00 | 4043.38000 | 4045.39000 | 4038.00000 | 4041.08000 | 8.7830 | 35504.5400 | 4042.42001 2014-02-11 21:55:00 | 4048.74000 | 4048.74000 | 4047.01000 | 4048.74000 | 10.7700 | 43586.9400 | 4047.07000 2014-02-11 21:56:00 | 4039.40000 | 4050.00000 | 4038.00000 | 4050.00000 | 23.2080 | 93820.8500 | 4042.60999 2014-02-11 21:57:00 | 4041.25000 | 4060.00000 | 4038.88000 | 4060.00000 | 18.1080 | 73304.0500 | 4048.15999 2014-02-11 21:58:00 | 4050.40000 | 4050.40000 | 4038.00000 | 4050.29000 | 25.3970 | 102630.5300 | 4041.04998 2014-02-11 21:59:00 | 4050.29000 | 4070.00000 | 4050.00000 | 4070.00000 | 21.5200 | 87317.5300 | 4057.51000 2014-02-11 22:00:00 | 4069.95000 | 4069.95000 | 4060.18000 | 4061.65000 | 5.3880 | 21912.5300 | 4066.91000 2014-02-11 22:01:00 | 4070.00000 | 4085.00000 | 4061.65000 | 4063.76000 | 30.2490 | 123098.4000 | 4069.49999 2014-02-11 22:02:00 | 4067.17000 | 4070.00000 | 4065.03000 | 4067.07000 | 4.2900 | 17448.9600 | 4067.36000 2014-02-11 22:03:00 | 4069.88000 | 4074.67000 | 4064.79000 | 4074.67000 | 14.2930 | 58183.2800 | 4070.75001 2014-02-11 22:04:00 | 4073.52000 | 4090.00000 | 4070.79000 | 4090.00000 | 27.9910 | 114155.0100 | 4078.28001 2014-02-11 22:05:00 | 4087.50000 | 4089.89000 | 4071.65000 | 4083.00000 | 44.8380 | 182897.5400 | 4079.06998 2014-02-11 22:06:00 | 4083.10000 | 4084.41000 | 4080.11000 | 4081.00000 | 21.8390 | 89110.0700 | 4080.31999 2014-02-11 22:07:00 | 4083.35000 | 4083.35000 | 4080.00000 | 4080.00000 | 10.6600 | 43503.1900 | 4080.97000 2014-02-11 22:08:00 | 4080.00000 | 4085.00000 | 4070.31000 | 4071.39000 | 12.5610 | 51191.6000 | 4075.44000 2014-02-11 22:09:00 | 4085.06000 | 4087.79000 | 4080.16000 | 4087.44000 | 23.0830 | 94270.5700 | 4083.98002 2014-02-11 22:10:00 | 4087.44000 | 4088.00000 | 4087.44000 | 4088.00000 | 1.6030 | 6552.2800 | 4087.51000 2014-02-11 22:11:00 | 4088.00000 | 4088.00000 | 4087.44000 | 4087.44000 | 5.1620 | 21101.7000 | 4087.89000 2014-02-11 22:12:00 | 4081.82000 | 4088.00000 | 4079.04000 | 4079.05000 | 30.6480 | 125156.6500 | 4083.67999 2014-02-11 22:13:00 | 4077.42000 | 4079.60000 | 4070.04000 | 4079.60000 | 19.4410 | 79193.1300 | 4073.51000 2014-02-11 22:14:00 | 4072.08000 | 4074.51000 | 4070.00000 | 4070.19000 | 18.2050 | 74112.3200 | 4070.99002 2014-02-11 22:15:00 | 4070.00000 | 4074.51000 | 4070.00000 | 4074.51000 | 37.9980 | 154736.1200 | 4072.21998 2014-02-11 22:16:00 | 4074.45000 | 4080.92000 | 4070.67000 | 4076.13000 | 10.9500 | 44627.5200 | 4075.57000 2014-02-11 22:17:00 | 4082.86000 | 4090.50000 | 4082.48000 | 4090.04000 | 18.1650 | 74269.6500 | 4088.60998 2014-02-11 22:18:00 | 4082.83000 | 4090.43000 | 4071.80000 | 4090.23000 | 21.7530 | 88904.4400 | 4087.00002 2014-02-11 22:19:00 | 4087.15000 | 4100.00000 | 4087.15000 | 4092.08000 | 13.1750 | 53915.0700 | 4092.22998 2014-02-11 22:20:00 | 4092.08000 | 4092.08000 | 4092.08000 | 4092.08000 | 0.1800 | 736.5700 | 4092.08000 2014-02-11 22:21:00 | 4097.01000 | 4109.00000 | 4094.30000 | 4109.00000 | 14.0150 | 57502.3200 | 4102.90998 2014-02-11 22:22:00 | 4102.00000 | 4106.04000 | 4102.00000 | 4102.39000 | 12.7720 | 52430.1600 | 4105.09001 2014-02-11 22:23:00 | 4105.66000 | 4107.14000 | 4095.51000 | 4096.81000 | 17.7890 | 72975.2000 | 4102.27000 2014-02-11 22:24:00 | 4093.29000 | 4109.00000 | 4093.29000 | 4109.00000 | 16.0800 | 65991.7400 | 4103.96000 2014-02-11 22:25:00 | 4109.00000 | 4109.00000 | 4104.34000 | 4105.28000 | 10.1970 | 41876.7900 | 4106.77999 2014-02-11 22:26:00 | 4108.92000 | 4109.00000 | 4108.81000 | 4109.00000 | 7.8280 | 32164.9900 | 4108.97000 2014-02-11 22:27:00 | 4109.00000 | 4109.00000 | 4097.11000 | 4098.05000 | 13.8770 | 56936.9200 | 4102.96999 2014-02-11 22:28:00 | 4098.45000 | 4106.91000 | 4097.66000 | 4106.60000 | 13.7810 | 56518.0100 | 4101.15000 2014-02-11 22:29:00 | 4099.97000 | 4102.20000 | 4097.02000 | 4098.00000 | 5.8200 | 23858.2800 | 4099.36000 2014-02-11 22:30:00 | 4099.21000 | 4102.00000 | 4097.00000 | 4098.00000 | 2.1310 | 8739.4700 | 4101.11000 2014-02-11 22:31:00 | 4099.68000 | 4102.62000 | 4092.94000 | 4092.95000 | 4.9210 | 20172.8600 | 4099.34000 2014-02-11 22:32:00 | 4092.75000 | 4092.75000 | 4088.62000 | 4088.62000 | 1.4180 | 5799.7200 | 4090.07000 2014-02-11 22:33:00 | 4066.08000 | 4108.83000 | 4062.12000 | 4101.56000 | 37.8430 | 154862.6300 | 4092.24003 2014-02-11 22:34:00 | 4106.69000 | 4106.69000 | 4093.39000 | 4106.53000 | 15.0660 | 61839.2200 | 4104.54999 2014-02-11 22:35:00 | 4098.18000 | 4098.18000 | 4098.18000 | 4098.18000 | 6.3000 | 25818.5300 | 4098.18000 2014-02-11 22:36:00 | 4098.19000 | 4119.00000 | 4097.85000 | 4119.00000 | 33.4490 | 137517.8800 | 4111.26999 2014-02-11 22:37:00 | 4115.75000 | 4118.80000 | 4115.01000 | 4115.92000 | 11.5680 | 47626.6800 | 4117.10999 2014-02-11 22:38:00 | 4117.67000 | 4117.74000 | 4112.42000 | 4112.42000 | 31.8180 | 130938.4900 | 4115.22998 2014-02-11 22:39:00 | 4105.21000 | 4115.00000 | 4099.07000 | 4115.00000 | 31.3050 | 128637.3600 | 4109.15996 2014-02-11 22:40:00 | 4108.88000 | 4115.00000 | 4108.76000 | 4114.61000 | 8.6500 | 35580.1900 | 4113.32000 2014-02-11 22:41:00 | 4110.00000 | 4114.00000 | 4109.01000 | 4114.00000 | 5.9250 | 24360.8500 | 4111.53999 2014-02-11 22:42:00 | 4115.00000 | 4129.00000 | 4115.00000 | 4129.00000 | 27.0320 | 111295.7300 | 4117.18001 2014-02-11 22:43:00 | 4130.00000 | 4130.00000 | 4111.00000 | 4112.33000 | 12.7860 | 52707.2500 | 4122.25999 2014-02-11 22:44:00 | 4112.21000 | 4128.96000 | 4112.21000 | 4128.96000 | 10.4590 | 43095.0800 | 4120.38000 2014-02-11 22:45:00 | 4127.44000 | 4129.09000 | 4119.19000 | 4127.55000 | 7.2430 | 29877.5800 | 4125.03001 2014-02-11 22:46:00 | 4126.78000 | 4130.00000 | 4125.21000 | 4130.00000 | 15.9840 | 65965.8800 | 4126.99002 2014-02-11 22:47:00 | 4131.21000 | 4131.21000 | 4121.60000 | 4130.00000 | 28.4040 | 117248.8200 | 4127.90003 2014-02-11 22:48:00 | 4126.72000 | 4130.00000 | 4125.35000 | 4129.00000 | 20.3760 | 84116.4400 | 4128.20998 2014-02-11 22:49:00 | 4129.00000 | 4135.95000 | 4120.00000 | 4135.95000 | 14.2600 | 58865.6900 | 4128.03000 2014-02-11 22:50:00 | 4138.99000 | 4138.99000 | 4132.02000 | 4132.02000 | 7.1940 | 29759.2000 | 4136.67001 2014-02-11 22:51:00 | 4130.00000 | 4138.91000 | 4130.00000 | 4131.45000 | 27.2830 | 112745.9900 | 4132.46002 2014-02-11 22:52:00 | 4130.01000 | 4130.11000 | 4121.00000 | 4124.59000 | 2.7810 | 11478.0500 | 4127.31000 2014-02-11 22:53:00 | 4123.58000 | 4125.63000 | 4120.00000 | 4125.63000 | 7.7280 | 31862.1200 | 4122.95000 2014-02-11 22:54:00 | 4125.63000 | 4130.88000 | 4125.63000 | 4130.88000 | 7.1270 | 29432.7400 | 4129.74999 2014-02-11 22:55:00 | 4122.12000 | 4139.05000 | 4121.11000 | 4135.04000 | 20.7260 | 85613.8800 | 4130.74998 2014-02-11 22:56:00 | 4136.54000 | 4149.00000 | 4130.90000 | 4149.00000 | 22.9860 | 95169.7700 | 4140.33998 2014-02-11 22:57:00 | 4149.88000 | 4160.50000 | 4144.11000 | 4155.92000 | 44.0980 | 183306.2600 | 4156.78998 2014-02-11 22:58:00 | 4153.58000 | 4160.00000 | 4145.01000 | 4159.86000 | 26.3510 | 109439.7900 | 4153.16001 2014-02-11 22:59:00 | 4159.86000 | 4160.50000 | 4152.34000 | 4152.34000 | 24.1860 | 100573.7300 | 4158.33998 2014-02-11 23:00:00 | 4150.00000 | 4160.49000 | 4147.13000 | 4152.78000 | 27.1770 | 112840.5000 | 4152.05998 2014-02-11 23:01:00 | 4160.00000 | 4161.86000 | 4153.47000 | 4159.09000 | 8.5540 | 35565.1200 | 4157.72001 2014-02-11 23:02:00 | 4160.01000 | 4161.90000 | 4153.00000 | 4154.00000 | 22.8630 | 95079.1300 | 4158.65002 2014-02-11 23:03:00 | 4153.00000 | 4161.57000 | 4153.00000 | 4156.36000 | 28.8500 | 119924.6500 | 4156.83000 2014-02-11 23:04:00 | 4154.00000 | 4154.00000 | 4153.99999 | 4154.00000 | 6.9060 | 28687.5200 | 4153.99999 2014-02-11 23:05:00 | 4156.96000 | 4157.61000 | 4153.00000 | 4153.10000 | 13.3570 | 55478.5700 | 4153.51999 2014-02-11 23:06:00 | 4155.10000 | 4157.61000 | 4145.01000 | 4152.22000 | 18.6110 | 77236.9700 | 4150.07000 2014-02-11 23:07:00 | 4146.58000 | 4157.61000 | 4145.80000 | 4150.24000 | 16.0340 | 66555.6000 | 4150.90002 2014-02-11 23:08:00 | 4154.14000 | 4154.94000 | 4137.00000 | 4140.01000 | 24.8590 | 103021.7700 | 4144.23999 2014-02-11 23:09:00 | 4137.00000 | 4137.00000 | 4127.14000 | 4127.73000 | 15.5050 | 64080.8200 | 4132.90998 2014-02-11 23:10:00 | 4128.33000 | 4129.98000 | 4060.00000 | 4109.98000 | 43.5560 | 178603.4800 | 4100.54996 2014-02-11 23:11:00 | 4109.98000 | 4120.00000 | 4064.80000 | 4119.94000 | 24.5230 | 100626.4900 | 4103.35002 2014-02-11 23:12:00 | 4102.46000 | 4118.38000 | 4070.00000 | 4111.89000 | 14.1820 | 58194.2700 | 4103.39001 2014-02-11 23:13:00 | 4096.06000 | 4111.29000 | 4090.00000 | 4111.00000 | 35.6780 | 146472.8300 | 4105.40998 2014-02-11 23:14:00 | 4100.01000 | 4107.01000 | 4095.00000 | 4095.00000 | 8.9290 | 36635.9300 | 4103.03000 2014-02-11 23:15:00 | 4090.00000 | 4100.00000 | 4075.19000 | 4089.76000 | 46.7470 | 191130.6900 | 4088.61997 2014-02-11 23:16:00 | 4087.07000 | 4100.00000 | 4085.06000 | 4090.00000 | 43.4470 | 177714.9400 | 4090.37997 2014-02-11 23:17:00 | 4078.27000 | 4097.44000 | 4078.27000 | 4092.37000 | 33.6000 | 137249.8600 | 4084.82000 2014-02-11 23:18:00 | 4090.38000 | 4100.00000 | 4090.21000 | 4100.00000 | 16.4830 | 67546.9400 | 4097.98001 2014-02-11 23:19:00 | 4100.00000 | 4100.00000 | 4090.00000 | 4092.43000 | 22.2730 | 91169.2200 | 4093.26002 2014-02-11 23:20:00 | 4095.28000 | 4099.99000 | 4081.00000 | 4092.50000 | 55.9690 | 228972.9300 | 4091.06999 2014-02-11 23:21:00 | 4092.50000 | 4100.10000 | 4080.00000 | 4086.23000 | 14.2430 | 58307.4000 | 4093.76001 2014-02-11 23:22:00 | 4081.10000 | 4094.40000 | 4073.49000 | 4093.00000 | 36.8460 | 150535.8900 | 4085.53996 2014-02-11 23:23:00 | 4085.00000 | 4098.92000 | 4081.23000 | 4094.00000 | 47.6810 | 195207.1000 | 4094.02001 2014-02-11 23:24:00 | 4100.00000 | 4100.00000 | 4087.97000 | 4099.00000 | 17.9420 | 73526.1900 | 4097.99001 2014-02-11 23:25:00 | 4096.59000 | 4110.00000 | 4090.92000 | 4110.00000 | 27.3300 | 111925.3400 | 4095.33000 2014-02-11 23:26:00 | 4108.32000 | 4109.56000 | 4102.28000 | 4105.00000 | 16.5810 | 68060.2000 | 4104.71000 2014-02-11 23:27:00 | 4109.00000 | 4110.00000 | 4102.26000 | 4102.26000 | 17.0650 | 70055.3800 | 4105.20998 2014-02-11 23:28:00 | 4105.10000 | 4105.10000 | 4105.10000 | 4105.10000 | 0.0600 | 246.3100 | 4105.10000 2014-02-11 23:29:00 | 4102.26000 | 4104.85000 | 4094.00000 | 4103.25000 | 26.9890 | 110625.9000 | 4098.92999 2014-02-11 23:30:00 | 4103.17000 | 4105.00000 | 4099.94000 | 4102.77000 | 4.4320 | 18185.7600 | 4103.28000 2014-02-11 23:31:00 | 4110.00000 | 4112.05000 | 4099.97000 | 4106.55000 | 13.5560 | 55659.3500 | 4105.87999 2014-02-11 23:32:00 | 4109.99000 | 4109.99000 | 4103.24000 | 4106.58000 | 21.5580 | 88526.2300 | 4106.41999 2014-02-11 23:33:00 | 4108.00000 | 4120.00000 | 4103.27000 | 4120.00000 | 34.1240 | 140299.5700 | 4111.46003 2014-02-11 23:34:00 | 4124.00000 | 4137.48000 | 4124.00000 | 4132.91000 | 24.2700 | 100207.2200 | 4128.85000 2014-02-11 23:35:00 | 4134.09000 | 4147.81000 | 4131.14000 | 4147.70000 | 25.2700 | 104679.6100 | 4142.45000 2014-02-11 23:36:00 | 4147.85000 | 4148.99000 | 4140.31000 | 4142.61000 | 32.4970 | 134672.5200 | 4144.14998 2014-02-11 23:37:00 | 4140.00000 | 4140.00000 | 4132.19000 | 4139.99000 | 8.9290 | 36938.2700 | 4136.89000 2014-02-11 23:38:00 | 4134.68000 | 4139.99000 | 4132.00000 | 4132.00000 | 15.0660 | 62278.6600 | 4133.71999 2014-02-11 23:39:00 | 4132.00000 | 4134.07000 | 4120.00000 | 4121.50000 | 11.6140 | 47924.0700 | 4126.41001 2014-02-11 23:40:00 | 4124.91000 | 4129.38000 | 4115.00000 | 4118.86000 | 19.0530 | 78559.3100 | 4123.20001 2014-02-11 23:41:00 | 4128.48000 | 4133.00000 | 4123.07000 | 4132.91000 | 15.6450 | 64598.0000 | 4128.98998 2014-02-11 23:42:00 | 4133.01000 | 4135.00000 | 4133.01000 | 4134.99000 | 1.3500 | 5582.0100 | 4134.82000 2014-02-11 23:43:00 | 4135.00000 | 4149.00000 | 4135.00000 | 4149.00000 | 28.7460 | 119046.6100 | 4141.32997 2014-02-11 23:44:00 | 4143.41000 | 4151.10000 | 4140.46000 | 4148.31000 | 33.7310 | 139852.9100 | 4146.12001 2014-02-11 23:45:00 | 4151.10000 | 4160.00000 | 4145.00000 | 4147.83000 | 41.7040 | 173030.7700 | 4149.02004 2014-02-11 23:46:00 | 4146.00000 | 4157.41000 | 4138.41000 | 4144.47000 | 29.5300 | 122417.4800 | 4145.53000 2014-02-11 23:47:00 | 4144.47000 | 4150.84000 | 4142.58000 | 4150.84000 | 10.1790 | 42192.6700 | 4145.07000 2014-02-11 23:48:00 | 4144.68000 | 4164.68000 | 4144.67000 | 4157.96000 | 24.7160 | 102726.9400 | 4156.28998 2014-02-11 23:49:00 | 4157.95000 | 4172.10000 | 4157.95000 | 4172.00000 | 40.1380 | 167212.0300 | 4165.92998 2014-02-11 23:50:00 | 4167.21000 | 4171.99000 | 4164.00000 | 4164.20000 | 10.8780 | 45320.3600 | 4166.23999 2014-02-11 23:51:00 | 4170.00000 | 4173.09000 | 4165.89000 | 4170.00000 | 14.2140 | 59289.0700 | 4171.17001 2014-02-11 23:52:00 | 4170.00000 | 4170.00000 | 4160.03000 | 4168.87000 | 39.9290 | 166338.7300 | 4165.85999 2014-02-11 23:53:00 | 4169.00000 | 4169.00000 | 4160.04000 | 4162.12000 | 19.0140 | 79185.4100 | 4164.58002 2014-02-11 23:54:00 | 4168.00000 | 4183.39000 | 4160.11000 | 4180.01000 | 32.9500 | 137649.2400 | 4177.52000 2014-02-11 23:55:00 | 4180.01000 | 4183.74000 | 4180.01000 | 4181.08000 | 17.1800 | 71854.5400 | 4182.45000 2014-02-11 23:56:00 | 4176.44000 | 4183.02000 | 4174.17000 | 4177.16000 | 36.3790 | 152072.3300 | 4180.21999 2014-02-11 23:57:00 | 4176.00000 | 4179.00000 | 4171.00000 | 4177.99000 | 37.1680 | 155223.2000 | 4176.25998 2014-02-11 23:58:00 | 4172.21000 | 4176.74000 | 4160.11000 | 4160.11000 | 18.3720 | 76655.2400 | 4172.39001 2014-02-11 23:59:00 | 4167.84000 | 4167.86000 | 4149.99000 | 4155.92000 | 32.8840 | 136818.8600 | 4160.65003 2014-02-12 00:00:00 | 4154.56000 | 4162.46000 | 4145.00000 | 4150.17000 | 45.4580 | 188918.2700 | 4155.88998 2014-02-12 00:01:00 | 4149.57000 | 4158.53000 | 4149.57000 | 4157.99000 | 20.5980 | 85594.9800 | 4155.49999 2014-02-12 00:02:00 | 4157.99000 | 4160.00000 | 4154.13000 | 4160.00000 | 28.5520 | 118715.9500 | 4157.89001 2014-02-12 00:03:00 | 4160.00000 | 4170.00000 | 4160.00000 | 4170.00000 | 31.2210 | 129984.1600 | 4163.36001 2014-02-12 00:04:00 | 4170.00000 | 4179.00000 | 4170.00000 | 4179.00000 | 40.5300 | 169209.2500 | 4174.91000 2014-02-12 00:05:00 | 4179.00000 | 4184.93000 | 4179.00000 | 4184.93000 | 14.3240 | 59903.3900 | 4182.03001 2014-02-12 00:06:00 | 4182.98000 | 4187.08000 | 4180.00000 | 4186.35000 | 36.2100 | 151477.5800 | 4183.31000 2014-02-12 00:07:00 | 4186.99000 | 4190.00000 | 4180.00000 | 4189.98000 | 94.6671 | 396098.3600 | 4184.11993 2014-02-12 00:08:00 | 4189.98000 | 4190.01000 | 4180.00000 | 4187.76000 | 22.8680 | 95760.8700 | 4187.54999 2014-02-12 00:09:00 | 4187.73000 | 4199.91000 | 4182.00000 | 4185.00000 | 22.2930 | 93399.8300 | 4189.65002 2014-02-12 00:10:00 | 4185.00000 | 4197.27000 | 4185.00000 | 4192.00000 | 57.7800 | 242267.8700 | 4192.94000 2014-02-12 00:11:00 | 4192.10000 | 4193.12000 | 4189.49000 | 4192.00000 | 25.8890 | 108486.7400 | 4190.45999 2014-02-12 00:12:00 | 4190.01000 | 4190.01000 | 4179.88000 | 4180.00000 | 11.0100 | 46057.9300 | 4183.28000 2014-02-12 00:13:00 | 4184.98000 | 4184.99000 | 4180.00000 | 4182.10000 | 8.5310 | 35680.1300 | 4182.41000 2014-02-12 00:14:00 | 4182.16000 | 4182.16000 | 4177.99000 | 4179.99000 | 10.6400 | 44493.8800 | 4181.76000 2014-02-12 00:15:00 | 4176.98000 | 4179.92000 | 4170.00000 | 4177.10000 | 12.0870 | 50466.1000 | 4175.23999 2014-02-12 00:16:00 | 4175.14000 | 4179.87000 | 4173.18000 | 4179.83000 | 25.4670 | 106378.9800 | 4177.12998 2014-02-12 00:17:00 | 4179.80000 | 4179.83000 | 4171.00000 | 4173.99000 | 15.2960 | 63849.8300 | 4174.27999 2014-02-12 00:18:00 | 4173.99000 | 4186.90000 | 4161.82000 | 4164.99000 | 31.1540 | 130027.3900 | 4173.70003 2014-02-12 00:19:00 | 4164.99000 | 4182.00000 | 4164.99000 | 4171.37000 | 32.1850 | 134388.3100 | 4175.48996 2014-02-12 00:20:00 | 4174.98000 | 4174.99000 | 4160.00000 | 4161.56000 | 22.7990 | 94969.2800 | 4165.49999 2014-02-12 00:21:00 | 4161.56000 | 4173.89000 | 4160.01000 | 4172.30000 | 68.9790 | 287453.3800 | 4167.25998 2014-02-12 00:22:00 | 4170.00000 | 4174.00000 | 4170.00000 | 4172.81000 | 8.4540 | 35275.3500 | 4172.62001 2014-02-12 00:23:00 | 4173.05000 | 4173.05000 | 4172.91000 | 4172.92000 | 3.5370 | 14759.8300 | 4172.98000 2014-02-12 00:24:00 | 4172.90000 | 4173.02000 | 4171.68000 | 4171.68000 | 8.7830 | 36650.5600 | 4172.90001 2014-02-12 00:25:00 | 4171.42000 | 4172.80000 | 4160.00000 | 4161.00000 | 49.5180 | 206438.5300 | 4168.95998 2014-02-12 00:26:00 | 4168.76000 | 4168.76000 | 4161.01000 | 4161.39000 | 27.1310 | 112959.0700 | 4163.47001 2014-02-12 00:27:00 | 4164.01000 | 4168.00000 | 4164.01000 | 4165.00000 | 52.6820 | 219466.8000 | 4165.88003 2014-02-12 00:28:00 | 4167.87000 | 4168.08000 | 4165.76000 | 4165.76000 | 7.1340 | 29728.2800 | 4167.13001 2014-02-12 00:29:00 | 4165.76000 | 4165.76000 | 4161.01000 | 4163.73000 | 44.5240 | 185406.2900 | 4164.19004 2014-02-12 00:30:00 | 4161.00000 | 4166.70000 | 4161.00000 | 4163.70000 | 18.2050 | 75789.1600 | 4163.10002 2014-02-12 00:31:00 | 4161.50000 | 4161.51000 | 4157.90000 | 4157.90000 | 9.7360 | 40509.8800 | 4160.82999 2014-02-12 00:32:00 | 4159.86000 | 4163.10000 | 4159.86000 | 4161.06000 | 5.4240 | 22568.2100 | 4160.81001 2014-02-12 00:33:00 | 4163.09000 | 4165.21000 | 4160.99000 | 4162.00000 | 25.9180 | 107881.4500 | 4162.40999 2014-02-12 00:34:00 | 4161.00000 | 4165.20000 | 4158.00000 | 4160.01000 | 11.5960 | 48235.7500 | 4159.68999 2014-02-12 00:35:00 | 4165.00000 | 4170.00000 | 4160.02000 | 4165.18000 | 59.8610 | 249499.9300 | 4167.99001 2014-02-12 00:36:00 | 4168.50000 | 4170.00000 | 4165.40000 | 4170.00000 | 48.4070 | 201775.4900 | 4168.30997 2014-02-12 00:37:00 | 4167.95000 | 4170.00000 | 4167.95000 | 4168.07000 | 9.0900 | 37897.3300 | 4169.12000 2014-02-12 00:38:00 | 4170.00000 | 4178.85000 | 4169.99000 | 4178.85000 | 21.8380 | 91144.0800 | 4173.64999 2014-02-12 00:39:00 | 4178.85000 | 4189.00000 | 4176.13000 | 4187.09000 | 14.5830 | 60986.0400 | 4182.00001 2014-02-12 00:40:00 | 4189.00000 | 4190.21000 | 4185.01000 | 4189.99000 | 17.0540 | 71425.0000 | 4188.17002 2014-02-12 00:41:00 | 4190.21000 | 4203.44000 | 4190.00000 | 4199.04000 | 10.6760 | 44833.6600 | 4199.47999 2014-02-12 00:42:00 | 4199.04000 | 4199.75000 | 4187.59000 | 4190.00000 | 31.2470 | 131076.9300 | 4194.85998 2014-02-12 00:43:00 | 4192.49000 | 4197.91000 | 4190.01000 | 4194.81000 | 35.6550 | 149610.8200 | 4196.06996 2014-02-12 00:44:00 | 4194.75000 | 4198.71000 | 4194.75000 | 4197.00000 | 23.7240 | 99546.4200 | 4196.02002 2014-02-12 00:45:00 | 4195.11000 | 4200.16000 | 4195.00000 | 4200.16000 | 10.6740 | 44793.9900 | 4196.55001 2014-02-12 00:46:00 | 4209.90000 | 4212.69000 | 4201.01000 | 4210.15000 | 38.3730 | 161459.1600 | 4207.62003 2014-02-12 00:47:00 | 4212.12000 | 4229.09000 | 4212.10000 | 4220.14000 | 41.7340 | 176213.0300 | 4222.29004 2014-02-12 00:48:00 | 4224.00000 | 4227.56000 | 4220.00000 | 4222.22000 | 29.7720 | 125671.3000 | 4221.12001 2014-02-12 00:49:00 | 4222.23000 | 4225.84000 | 4220.00000 | 4221.04000 | 52.5730 | 221995.7600 | 4222.62004 2014-02-12 00:50:00 | 4221.03000 | 4224.00000 | 4200.60000 | 4210.00000 | 50.5970 | 213252.0000 | 4214.71996 2014-02-12 00:51:00 | 4210.00000 | 4235.00000 | 4201.04000 | 4225.12000 | 69.9690 | 295310.6600 | 4220.58998 2014-02-12 00:52:00 | 4229.94000 | 4229.95000 | 4212.64000 | 4225.12000 | 69.9230 | 295493.8800 | 4225.99005 2014-02-12 00:53:00 | 4225.00000 | 4225.00000 | 4215.00000 | 4223.90000 | 45.6920 | 192947.3300 | 4222.78002 2014-02-12 00:54:00 | 4223.74000 | 4223.74000 | 4219.00000 | 4220.03000 | 44.7000 | 188713.6000 | 4221.78000 2014-02-12 00:55:00 | 4217.17000 | 4224.00000 | 4217.17000 | 4224.00000 | 26.9370 | 113700.3300 | 4220.96998 2014-02-12 00:56:00 | 4221.17000 | 4230.00000 | 4220.37000 | 4224.01000 | 60.2040 | 254258.7500 | 4223.29006 2014-02-12 00:57:00 | 4224.00000 | 4225.41000 | 4219.40000 | 4222.01000 | 39.9360 | 168597.2800 | 4221.68996 2014-02-12 00:58:00 | 4222.03000 | 4224.94000 | 4220.00000 | 4224.00000 | 48.4300 | 204469.6300 | 4221.96000 2014-02-12 00:59:00 | 4224.00000 | 4228.98000 | 4224.00000 | 4227.50000 | 19.9410 | 84289.2400 | 4226.93000 2014-02-12 01:00:00 | 4227.50000 | 4249.00000 | 4226.12000 | 4238.00000 | 70.9001 | 300384.5000 | 4236.73000 2014-02-12 01:01:00 | 4234.98000 | 4237.87000 | 4231.96000 | 4231.99000 | 17.7180 | 75013.4700 | 4233.73999 2014-02-12 01:02:00 | 4231.99000 | 4232.10000 | 4222.00000 | 4225.00000 | 58.5749 | 247644.3200 | 4227.81993 2014-02-12 01:03:00 | 4225.60000 | 4231.76000 | 4211.45000 | 4215.47000 | 74.8900 | 316294.8400 | 4223.46000 2014-02-12 01:04:00 | 4215.62000 | 4223.24000 | 4204.57000 | 4212.87000 | 65.4680 | 275897.9800 | 4214.23997 2014-02-12 01:05:00 | 4214.04000 | 4217.15000 | 4202.20000 | 4214.97000 | 58.5570 | 246706.9700 | 4213.10996 2014-02-12 01:06:00 | 4218.94000 | 4229.79000 | 4218.93000 | 4224.27000 | 57.6070 | 243299.1300 | 4223.42996 2014-02-12 01:07:00 | 4225.93000 | 4229.01000 | 4225.11000 | 4226.12000 | 41.5220 | 175525.0300 | 4227.28002 2014-02-12 01:08:00 | 4225.79000 | 4229.82000 | 4225.00000 | 4226.03000 | 48.4060 | 204599.1100 | 4226.72995 2014-02-12 01:09:00 | 4226.03000 | 4228.99000 | 4226.03000 | 4228.99000 | 4.1810 | 17675.0300 | 4227.46000 2014-02-12 01:10:00 | 4226.11000 | 4226.13000 | 4220.40000 | 4222.24000 | 8.6620 | 36572.7000 | 4222.20000 2014-02-12 01:11:00 | 4223.11000 | 4225.00000 | 4221.17000 | 4224.99000 | 75.0619 | 317021.8200 | 4223.47003 2014-02-12 01:12:00 | 4224.03000 | 4224.90000 | 4219.86000 | 4222.15000 | 60.0560 | 253584.4600 | 4222.46994 2014-02-12 01:13:00 | 4221.08000 | 4221.11000 | 4214.83000 | 4221.00000 | 12.9830 | 54790.9100 | 4220.20001 2014-02-12 01:14:00 | 4220.03000 | 4220.03000 | 4211.00000 | 4214.27000 | 79.5450 | 335403.0400 | 4216.51991 2014-02-12 01:15:00 | 4218.00000 | 4219.74000 | 4214.04000 | 4214.31000 | 47.9620 | 202222.3600 | 4216.30002 2014-02-12 01:16:00 | 4215.00000 | 4217.99000 | 4214.30000 | 4214.99000 | 7.7150 | 32518.2300 | 4214.93999 2014-02-12 01:17:00 | 4214.00000 | 4215.06000 | 4210.00000 | 4210.00000 | 20.6400 | 86943.1600 | 4212.36000 2014-02-12 01:18:00 | 4212.96000 | 4213.68000 | 4202.12000 | 4202.94000 | 58.4009 | 245671.1100 | 4206.63001 2014-02-12 01:19:00 | 4206.96000 | 4206.96000 | 4200.00000 | 4200.00000 | 26.4790 | 111251.8200 | 4201.50999 2014-02-12 01:20:00 | 4200.00000 | 4202.99000 | 4195.00000 | 4197.01000 | 14.1890 | 59585.8100 | 4199.44000 2014-02-12 01:21:00 | 4199.67000 | 4205.99000 | 4195.00000 | 4202.10000 | 42.6220 | 179121.4100 | 4202.56002 2014-02-12 01:22:00 | 4200.10000 | 4205.00000 | 4200.10000 | 4203.17000 | 18.1820 | 76420.7500 | 4203.10001 2014-02-12 01:23:00 | 4201.30000 | 4204.00000 | 4201.09000 | 4204.00000 | 4.3810 | 18414.0000 | 4203.15000 2014-02-12 01:24:00 | 4203.23000 | 4205.25000 | 4203.21000 | 4205.11000 | 7.8580 | 33038.8500 | 4204.49000 2014-02-12 01:25:00 | 4205.12000 | 4206.00000 | 4201.50000 | 4201.50000 | 59.1699 | 248768.7800 | 4204.31000 2014-02-12 01:26:00 | 4201.50000 | 4202.10000 | 4195.02000 | 4198.90000 | 48.6860 | 204429.9000 | 4198.94995 2014-02-12 01:27:00 | 4197.86000 | 4205.00000 | 4195.74000 | 4205.00000 | 61.1890 | 257086.7300 | 4201.51999 2014-02-12 01:28:00 | 4203.99000 | 4203.99000 | 4195.10000 | 4197.79000 | 111.6280 | 469049.7500 | 4201.89995 2014-02-12 01:29:00 | 4195.01000 | 4200.00000 | 4195.01000 | 4200.00000 | 45.0190 | 189035.5700 | 4199.01999 2014-02-12 01:30:00 | 4200.00000 | 4202.64000 | 4200.00000 | 4202.64000 | 13.1990 | 55450.1200 | 4201.09000 2014-02-12 01:31:00 | 4202.04000 | 4202.67000 | 4200.01000 | 4202.67000 | 3.5060 | 14730.1800 | 4201.42000 2014-02-12 01:32:00 | 4200.10000 | 4200.10000 | 4196.49000 | 4200.05000 | 8.0080 | 33630.3100 | 4199.59000 2014-02-12 01:33:00 | 4200.05000 | 4200.05000 | 4196.06000 | 4199.96000 | 45.2580 | 189997.7500 | 4198.09998 2014-02-12 01:34:00 | 4199.96000 | 4201.00000 | 4199.96000 | 4200.07000 | 26.9610 | 113239.8100 | 4200.13001 2014-02-12 01:35:00 | 4199.97000 | 4199.97000 | 4191.00000 | 4192.03000 | 48.0770 | 201813.7700 | 4197.71997 2014-02-12 01:36:00 | 4195.08000 | 4197.53000 | 4192.29000 | 4192.70000 | 76.0950 | 319234.4200 | 4195.20991 2014-02-12 01:37:00 | 4191.56000 | 4196.51000 | 4191.00000 | 4191.23000 | 28.7840 | 120675.5800 | 4192.45003 2014-02-12 01:38:00 | 4191.20000 | 4193.36000 | 4191.20000 | 4193.36000 | 32.5910 | 136607.1600 | 4191.56001 2014-02-12 01:39:00 | 4192.02000 | 4192.02000 | 4186.00000 | 4186.00000 | 28.0560 | 117528.4300 | 4189.06997 2014-02-12 01:40:00 | 4188.69000 | 4188.86000 | 4183.99000 | 4183.99000 | 41.5910 | 174142.4700 | 4187.02001 2014-02-12 01:41:00 | 4184.00000 | 4189.91000 | 4183.99000 | 4188.09000 | 63.2720 | 264952.6300 | 4187.52003 2014-02-12 01:42:00 | 4188.02000 | 4191.20000 | 4180.00000 | 4183.29000 | 77.8310 | 325734.4600 | 4185.15002 2014-02-12 01:43:00 | 4187.99000 | 4189.99000 | 4183.20000 | 4186.76000 | 44.0360 | 184373.5700 | 4186.87996 2014-02-12 01:44:00 | 4186.75000 | 4186.75000 | 4183.43000 | 4186.38000 | 35.8740 | 150152.8600 | 4185.56003 2014-02-12 01:45:00 | 4184.00000 | 4191.20000 | 4157.89000 | 4180.24000 | 125.4151 | 524186.1200 | 4179.60985 2014-02-12 01:46:00 | 4178.43000 | 4185.00000 | 4178.43000 | 4182.11000 | 38.1210 | 159393.5300 | 4181.25001 2014-02-12 01:47:00 | 4182.12000 | 4185.00000 | 4170.00000 | 4179.39000 | 94.5749 | 395125.4900 | 4177.90988 2014-02-12 01:48:00 | 4179.39000 | 4185.00000 | 4175.43000 | 4185.00000 | 37.5870 | 157105.8500 | 4179.78997 2014-02-12 01:49:00 | 4184.00000 | 4190.05000 | 4184.00000 | 4189.91000 | 69.9420 | 292896.2300 | 4187.70003 2014-02-12 01:50:00 | 4189.91000 | 4190.00000 | 4183.37000 | 4189.90000 | 46.7000 | 195556.8300 | 4187.51000 2014-02-12 01:51:00 | 4189.91000 | 4191.00000 | 4189.00000 | 4190.96000 | 12.9150 | 54114.4600 | 4190.04998 2014-02-12 01:52:00 | 4189.02000 | 4189.02000 | 4183.02000 | 4188.77000 | 46.9190 | 196453.4100 | 4187.07999 2014-02-12 01:53:00 | 4183.25000 | 4188.97000 | 4182.37000 | 4182.37000 | 91.3770 | 382429.0500 | 4185.17993 2014-02-12 01:54:00 | 4181.99000 | 4181.99000 | 4172.00000 | 4172.01000 | 43.0050 | 179521.0100 | 4174.41995 2014-02-12 01:55:00 | 4170.00000 | 4176.50000 | 4170.00000 | 4171.01000 | 115.2950 | 481200.8400 | 4173.64986 2014-02-12 01:56:00 | 4174.80000 | 4175.44000 | 4170.00000 | 4172.14000 | 26.9940 | 112608.5400 | 4171.61003 2014-02-12 01:57:00 | 4172.13000 | 4172.13000 | 4160.08000 | 4163.01000 | 59.9631 | 249866.6700 | 4167.01004 2014-02-12 01:58:00 | 4160.93000 | 4165.00000 | 4150.01000 | 4150.27000 | 41.2260 | 171372.4800 | 4156.89996 2014-02-12 01:59:00 | 4154.60000 | 4158.00000 | 4150.00000 | 4154.35000 | 50.3200 | 209005.8100 | 4153.53000 2014-02-12 02:00:00 | 4154.37000 | 4158.00000 | 4125.00000 | 4137.92000 | 57.5080 | 238463.4500 | 4146.60997 2014-02-12 02:01:00 | 4145.00000 | 4145.00000 | 4134.43000 | 4136.99000 | 55.2340 | 228709.5300 | 4140.74005 2014-02-12 02:02:00 | 4134.48000 | 4136.99000 | 4128.65000 | 4130.00000 | 40.9650 | 169271.7100 | 4132.10995 2014-02-12 02:03:00 | 4129.98000 | 4136.05000 | 4120.00000 | 4133.70000 | 88.1451 | 363767.8000 | 4126.91990 2014-02-12 02:04:00 | 4130.01000 | 4133.70000 | 4117.94000 | 4120.05000 | 53.6710 | 221408.4100 | 4125.29001 2014-02-12 02:05:00 | 4120.00000 | 4124.51000 | 4117.00000 | 4120.12000 | 132.1719 | 544560.2900 | 4120.09006 2014-02-12 02:06:00 | 4119.05000 | 4135.00000 | 4117.02000 | 4130.00000 | 75.6061 | 311930.9500 | 4125.73993 2014-02-12 02:07:00 | 4129.75000 | 4134.99000 | 4121.00000 | 4127.99000 | 55.9740 | 231032.5000 | 4127.50005 2014-02-12 02:08:00 | 4125.32000 | 4138.00000 | 4125.32000 | 4137.71000 | 61.4650 | 253998.9900 | 4132.41992 2014-02-12 02:09:00 | 4134.85000 | 4141.11000 | 4134.85000 | 4139.00000 | 70.3810 | 291235.9200 | 4137.99002 2014-02-12 02:10:00 | 4141.10000 | 4145.00000 | 4137.00000 | 4143.99000 | 60.4440 | 250394.0700 | 4142.58006 2014-02-12 02:11:00 | 4144.95000 | 4144.98000 | 4140.00000 | 4144.01000 | 52.0430 | 215539.3100 | 4141.56004 2014-02-12 02:12:00 | 4140.48000 | 4144.00000 | 4140.00000 | 4142.00000 | 38.2710 | 158504.4200 | 4141.63001 2014-02-12 02:13:00 | 4143.00000 | 4144.00000 | 4140.00000 | 4141.02000 | 23.3760 | 96816.3200 | 4141.69998 2014-02-12 02:14:00 | 4141.02000 | 4141.02000 | 4130.00000 | 4130.33000 | 91.8209 | 379697.9800 | 4135.20002 2014-02-12 02:15:00 | 4130.00000 | 4139.97000 | 4116.30000 | 4138.00000 | 102.4019 | 423205.6700 | 4132.79005 2014-02-12 02:16:00 | 4138.00000 | 4138.01000 | 4130.00000 | 4133.10000 | 49.9010 | 206263.4600 | 4133.45001 2014-02-12 02:17:00 | 4134.38000 | 4137.00000 | 4130.03000 | 4136.99000 | 53.3730 | 220696.3500 | 4134.98004 2014-02-12 02:18:00 | 4133.10000 | 4136.98000 | 4131.00000 | 4131.94000 | 20.9610 | 86637.6300 | 4133.28001 2014-02-12 02:19:00 | 4131.00000 | 4131.00000 | 4125.34000 | 4127.05000 | 85.5760 | 353241.4900 | 4127.80992 2014-02-12 02:20:00 | 4127.05000 | 4127.23000 | 4121.10000 | 4121.17000 | 51.8480 | 213804.0200 | 4123.66997 2014-02-12 02:21:00 | 4121.17000 | 4154.99000 | 4121.10000 | 4150.00000 | 116.3239 | 481087.8800 | 4135.76011 2014-02-12 02:22:00 | 4150.00000 | 4150.01000 | 4123.24000 | 4134.64000 | 35.3360 | 146379.7500 | 4142.50997 2014-02-12 02:23:00 | 4137.99000 | 4158.00000 | 4131.02000 | 4138.00000 | 71.5709 | 296067.5300 | 4136.70002 2014-02-12 02:24:00 | 4138.00000 | 4140.33000 | 4131.24000 | 4137.98000 | 100.7340 | 416704.1600 | 4136.68010 2014-02-12 02:25:00 | 4133.32000 | 4140.31000 | 4133.32000 | 4139.96000 | 93.2570 | 385829.4700 | 4137.26993 2014-02-12 02:26:00 | 4139.97000 | 4147.80000 | 4139.96000 | 4144.50000 | 56.2310 | 233112.3400 | 4145.62001 2014-02-12 02:27:00 | 4144.88000 | 4149.00000 | 4142.31000 | 4143.05000 | 15.0150 | 62238.7300 | 4145.09998 2014-02-12 02:28:00 | 4144.89000 | 4146.29000 | 4140.00000 | 4142.30000 | 20.6030 | 85384.4100 | 4144.27001 2014-02-12 02:29:00 | 4140.17000 | 4142.30000 | 4138.11000 | 4139.54000 | 9.4360 | 39074.9600 | 4141.04999 2014-02-12 02:30:00 | 4138.18000 | 4142.58000 | 4135.13000 | 4141.57000 | 117.5169 | 486236.7100 | 4137.58991 2014-02-12 02:31:00 | 4141.32000 | 4143.00000 | 4135.03000 | 4139.33000 | 40.7690 | 168733.6200 | 4138.76999 2014-02-12 02:32:00 | 4135.00000 | 4140.28000 | 4135.00000 | 4138.99000 | 63.7639 | 263872.3700 | 4138.27006 2014-02-12 02:33:00 | 4138.01000 | 4138.01000 | 4133.10000 | 4134.42000 | 49.6630 | 205356.8600 | 4135.01004 2014-02-12 02:34:00 | 4137.76000 | 4143.00000 | 4133.10000 | 4138.08000 | 68.7380 | 284489.2700 | 4138.74997 2014-02-12 02:35:00 | 4141.10000 | 4142.93000 | 4135.79000 | 4142.93000 | 43.3210 | 179312.4700 | 4139.16001 2014-02-12 02:36:00 | 4142.97000 | 4143.00000 | 4139.10000 | 4139.99000 | 11.8270 | 48978.7400 | 4141.26999 2014-02-12 02:37:00 | 4139.87000 | 4140.00000 | 4137.00000 | 4139.90000 | 10.3970 | 43036.1300 | 4139.27999 2014-02-12 02:38:00 | 4139.14000 | 4140.01000 | 4137.00000 | 4138.00000 | 10.7460 | 44473.6700 | 4138.62999 2014-02-12 02:39:00 | 4138.00000 | 4138.00000 | 4133.99000 | 4136.00000 | 9.7060 | 40152.7900 | 4136.89999 2014-02-12 02:40:00 | 4133.99000 | 4137.90000 | 4125.13000 | 4133.43000 | 109.8241 | 453817.1800 | 4132.22011 2014-02-12 02:41:00 | 4132.01000 | 4135.03000 | 4125.08000 | 4125.08000 | 55.1490 | 227851.8200 | 4131.56999 2014-02-12 02:42:00 | 4125.06000 | 4129.99000 | 4113.13000 | 4113.13000 | 34.8320 | 143540.1800 | 4120.93002 2014-02-12 02:43:00 | 4111.85000 | 4113.13000 | 4100.00000 | 4100.02000 | 108.6210 | 445686.9700 | 4103.14003 2014-02-12 02:44:00 | 4100.01000 | 4104.96000 | 4088.45000 | 4088.46000 | 34.7980 | 142529.9200 | 4095.91998 2014-02-12 02:45:00 | 4088.24000 | 4089.40000 | 4070.00000 | 4073.01000 | 109.6190 | 446652.3700 | 4074.58997 2014-02-12 02:46:00 | 4073.01000 | 4080.00000 | 4072.87000 | 4075.00000 | 52.3460 | 213333.3500 | 4075.44995 2014-02-12 02:47:00 | 4075.00000 | 4099.99000 | 4075.00000 | 4099.99000 | 93.9970 | 383989.8600 | 4085.12993 2014-02-12 02:48:00 | 4090.12000 | 4097.87000 | 4077.05000 | 4077.05000 | 46.4900 | 190022.2100 | 4087.38000 2014-02-12 02:49:00 | 4079.38000 | 4079.38000 | 4025.11000 | 4062.21000 | 140.4941 | 570423.0700 | 4060.12014 2014-02-12 02:50:00 | 4067.62000 | 4069.22000 | 4025.11000 | 4057.00000 | 208.0348 | 841914.7100 | 4046.98973 2014-02-12 02:51:00 | 4057.01000 | 4075.00000 | 4057.01000 | 4075.00000 | 76.7079 | 312040.9600 | 4067.90996 2014-02-12 02:52:00 | 4070.42000 | 4079.99000 | 4052.57000 | 4059.05000 | 81.6809 | 332078.7800 | 4065.56002 2014-02-12 02:53:00 | 4050.08000 | 4058.99000 | 4045.10000 | 4045.92000 | 126.6959 | 513256.4000 | 4051.08987 2014-02-12 02:54:00 | 4046.24000 | 4059.05000 | 4045.10000 | 4050.00000 | 32.1990 | 130384.4800 | 4049.32999 2014-02-12 02:55:00 | 4045.00000 | 4053.50000 | 4045.00000 | 4053.50000 | 94.2301 | 381436.8900 | 4047.93000 2014-02-12 02:56:00 | 4052.50000 | 4078.01000 | 4052.50000 | 4078.00000 | 54.5710 | 221984.4200 | 4067.81001 2014-02-12 02:57:00 | 4073.00000 | 4077.25000 | 4066.00000 | 4070.00000 | 65.9120 | 268460.3600 | 4073.01003 2014-02-12 02:58:00 | 4070.00000 | 4076.00000 | 4000.00000 | 4076.00000 | 332.2143 | 1341541.4400 | 4038.18036 2014-02-12 02:59:00 | 4076.34000 | 4080.00000 | 4075.96000 | 4075.96000 | 72.2820 | 294738.7100 | 4077.62004 2014-02-12 03:00:00 | 4071.37000 | 4075.58000 | 4059.05000 | 4062.03000 | 52.4180 | 213260.6200 | 4068.45997 2014-02-12 03:01:00 | 4061.02000 | 4064.97000 | 4055.11000 | 4055.11000 | 54.2160 | 219972.7900 | 4057.33995 2014-02-12 03:02:00 | 4059.02000 | 4059.06000 | 4051.00000 | 4056.12000 | 83.8559 | 340071.7400 | 4055.42992 2014-02-12 03:03:00 | 4056.15000 | 4059.90000 | 4056.07000 | 4059.89000 | 11.1780 | 45347.9900 | 4056.89999 2014-02-12 03:04:00 | 4059.88000 | 4068.98000 | 4059.84000 | 4068.98000 | 11.4610 | 46537.7400 | 4060.53000 2014-02-12 03:05:00 | 4068.98000 | 4079.00000 | 4060.52000 | 4070.00000 | 96.7719 | 393821.9800 | 4069.59005 2014-02-12 03:06:00 | 4073.01000 | 4074.18000 | 4060.51000 | 4064.71000 | 34.0530 | 138540.5500 | 4068.38003 2014-02-12 03:07:00 | 4064.00000 | 4065.00000 | 4060.50000 | 4061.00000 | 113.1071 | 459466.0200 | 4062.21992 2014-02-12 03:08:00 | 4061.01000 | 4064.50000 | 4060.00000 | 4060.02000 | 30.2290 | 122785.4500 | 4061.83999 2014-02-12 03:09:00 | 4061.01000 | 4064.55000 | 4058.08000 | 4063.88000 | 34.3670 | 139552.2400 | 4060.64997 2014-02-12 03:10:00 | 4062.74000 | 4064.92000 | 4060.00000 | 4061.47000 | 22.6290 | 91942.4500 | 4063.03999 2014-02-12 03:11:00 | 4061.60000 | 4062.01000 | 4058.00000 | 4060.00000 | 13.0290 | 52915.2500 | 4061.34000 2014-02-12 03:12:00 | 4056.42000 | 4069.51000 | 4054.11000 | 4056.29000 | 92.3091 | 374856.1500 | 4060.87998 2014-02-12 03:13:00 | 4056.50000 | 4063.13000 | 4056.34000 | 4059.56000 | 51.5890 | 209355.3800 | 4058.13999 2014-02-12 03:14:00 | 4061.55000 | 4078.00000 | 4061.55000 | 4078.00000 | 28.8890 | 117574.7300 | 4069.87999 2014-02-12 03:15:00 | 4078.00000 | 4079.00000 | 4070.00000 | 4074.95000 | 57.3060 | 233580.5400 | 4076.01994 2014-02-12 03:16:00 | 4070.12000 | 4074.95000 | 4060.00000 | 4068.66000 | 129.1390 | 525075.2900 | 4065.96997 2014-02-12 03:17:00 | 4067.99000 | 4075.00000 | 4067.99000 | 4075.00000 | 15.9160 | 64794.4800 | 4071.02998 2014-02-12 03:18:00 | 4074.92000 | 4075.00000 | 4070.00000 | 4074.99000 | 17.9740 | 73185.0800 | 4071.72002 2014-02-12 03:19:00 | 4074.93000 | 4075.01000 | 4071.00000 | 4073.03000 | 23.1080 | 94136.5400 | 4073.75999 2014-02-12 03:20:00 | 4074.50000 | 4080.00000 | 4074.47000 | 4080.00000 | 10.7200 | 43710.3300 | 4077.46000 2014-02-12 03:21:00 | 4082.10000 | 4090.00000 | 4082.10000 | 4086.02000 | 45.8200 | 187317.8600 | 4088.12000 2014-02-12 03:22:00 | 4086.00000 | 4090.11000 | 4085.99000 | 4090.11000 | 14.0760 | 57541.8000 | 4087.93999 2014-02-12 03:23:00 | 4089.93000 | 4100.00000 | 4089.93000 | 4097.11000 | 20.0070 | 81970.5800 | 4097.08999 2014-02-12 03:24:00 | 4097.01000 | 4110.00000 | 4097.01000 | 4104.07000 | 37.7430 | 154869.5900 | 4103.27003 2014-02-12 03:25:00 | 4104.07000 | 4107.99000 | 4104.07000 | 4105.97000 | 11.3800 | 46717.0500 | 4105.19000 2014-02-12 03:26:00 | 4105.98000 | 4108.11000 | 4105.00000 | 4106.98000 | 51.7920 | 212671.9600 | 4106.27003 2014-02-12 03:27:00 | 4105.98000 | 4105.98000 | 4091.24000 | 4097.11000 | 88.1270 | 361374.2800 | 4100.60993 2014-02-12 03:28:00 | 4097.11000 | 4100.01000 | 4089.99000 | 4093.86000 | 65.4380 | 267903.3700 | 4093.99997 2014-02-12 03:29:00 | 4092.45000 | 4100.01000 | 4089.95000 | 4092.14000 | 65.8450 | 269569.4600 | 4093.99992 2014-02-12 03:30:00 | 4092.25000 | 4100.00000 | 4092.21000 | 4095.06000 | 69.6631 | 285231.2000 | 4094.44005 2014-02-12 03:31:00 | 4095.21000 | 4095.58000 | 4090.00000 | 4093.65000 | 28.0770 | 114897.9400 | 4092.23998 2014-02-12 03:32:00 | 4091.01000 | 4100.00000 | 4088.00000 | 4089.02000 | 49.1220 | 201070.7700 | 4093.29002 2014-02-12 03:33:00 | 4089.01000 | 4093.00000 | 4079.00000 | 4079.01000 | 71.1660 | 290737.9600 | 4085.34993 2014-02-12 03:34:00 | 4079.01000 | 4088.61000 | 4075.13000 | 4084.26000 | 38.1640 | 155763.9700 | 4081.44004 2014-02-12 03:35:00 | 4081.91000 | 4088.10000 | 4081.18000 | 4083.82000 | 40.0940 | 163712.1300 | 4083.21004 2014-02-12 03:36:00 | 4085.44000 | 4087.36000 | 4082.00000 | 4083.11000 | 36.2840 | 148177.3700 | 4083.82004 2014-02-12 03:37:00 | 4083.00000 | 4092.00000 | 4082.10000 | 4092.00000 | 18.6530 | 76197.0200 | 4084.97001 2014-02-12 03:38:00 | 4090.00000 | 4103.01000 | 4090.00000 | 4103.01000 | 47.5550 | 194866.8900 | 4097.71994 2014-02-12 03:39:00 | 4100.94000 | 4120.00000 | 4100.00000 | 4120.00000 | 75.7190 | 311443.5800 | 4113.14998 2014-02-12 03:40:00 | 4117.10000 | 4125.00000 | 4115.15000 | 4117.00000 | 69.7569 | 287404.8900 | 4120.08995 2014-02-12 03:41:00 | 4115.00000 | 4118.99000 | 4105.65000 | 4115.00000 | 72.5779 | 298504.3500 | 4112.87996 2014-02-12 03:42:00 | 4105.76000 | 4124.99000 | 4105.76000 | 4120.24000 | 84.4179 | 347611.0100 | 4117.73996 2014-02-12 03:43:00 | 4124.85000 | 4140.00000 | 4122.34000 | 4139.99000 | 34.7880 | 143686.3300 | 4130.33998 2014-02-12 03:44:00 | 4139.95000 | 4139.95000 | 4128.35000 | 4136.00000 | 97.8989 | 404640.7400 | 4133.24997 2014-02-12 03:45:00 | 4134.75000 | 4140.01000 | 4132.38000 | 4138.01000 | 53.1850 | 219967.3000 | 4135.88994 2014-02-12 03:46:00 | 4139.00000 | 4144.75000 | 4130.00000 | 4135.16000 | 130.6459 | 540893.7500 | 4140.14987 2014-02-12 03:47:00 | 4131.69000 | 4137.00000 | 4130.00000 | 4135.49000 | 92.4390 | 382000.6400 | 4132.45998 2014-02-12 03:48:00 | 4134.12000 | 4136.00000 | 4131.02000 | 4133.96000 | 25.5950 | 105808.0500 | 4133.92997 2014-02-12 03:49:00 | 4137.55000 | 4147.94000 | 4133.00000 | 4145.00000 | 93.2949 | 386435.1100 | 4142.07989 2014-02-12 03:50:00 | 4140.80000 | 4144.99000 | 4132.00000 | 4139.99000 | 88.3719 | 365863.3800 | 4140.04004 2014-02-12 03:51:00 | 4139.99000 | 4145.51000 | 4130.00000 | 4140.72000 | 77.4720 | 320836.2700 | 4141.32004 2014-02-12 03:52:00 | 4142.39000 | 4148.08000 | 4139.16000 | 4146.36000 | 54.9199 | 227628.8700 | 4144.74000 2014-02-12 03:53:00 | 4148.06000 | 4149.00000 | 4145.00000 | 4146.36000 | 8.2730 | 34305.0800 | 4146.63001 2014-02-12 03:54:00 | 4146.81000 | 4146.81000 | 4142.10000 | 4144.99000 | 117.8581 | 488515.9900 | 4144.94995 2014-02-12 03:55:00 | 4144.99000 | 4145.99000 | 4141.00000 | 4144.99000 | 11.3620 | 47076.6800 | 4143.34001 2014-02-12 03:56:00 | 4144.99000 | 4145.00000 | 4135.00000 | 4144.01000 | 61.8610 | 256194.2500 | 4141.45001 2014-02-12 03:57:00 | 4144.00000 | 4144.00000 | 4133.00000 | 4135.58000 | 19.8880 | 82260.2300 | 4136.16999 2014-02-12 03:58:00 | 4135.58000 | 4135.58000 | 4133.00000 | 4133.00000 | 14.6590 | 60599.6600 | 4133.96000 2014-02-12 03:59:00 | 4133.03000 | 4135.58000 | 4130.00000 | 4130.00000 | 28.9930 | 119824.7500 | 4132.89002 2014-02-12 04:00:00 | 4130.00000 | 4130.00000 | 4128.95000 | 4129.99000 | 9.2500 | 38201.6700 | 4129.91000 2014-02-12 04:01:00 | 4130.05000 | 4130.06000 | 4127.90000 | 4127.99000 | 5.5640 | 22971.2400 | 4128.55001 2014-02-12 04:02:00 | 4127.85000 | 4127.85000 | 4121.05000 | 4122.99000 | 67.3230 | 277640.9100 | 4124.01005 2014-02-12 04:03:00 | 4122.30000 | 4125.68000 | 4117.00000 | 4119.97000 | 84.6450 | 348938.7700 | 4122.37990 2014-02-12 04:04:00 | 4117.21000 | 4120.14000 | 4113.12000 | 4119.99000 | 39.8840 | 164304.5700 | 4119.56004 2014-02-12 04:05:00 | 4120.00000 | 4120.00000 | 4113.00000 | 4117.98000 | 19.7710 | 81387.5700 | 4116.51000 2014-02-12 04:06:00 | 4115.59000 | 4124.16000 | 4114.14000 | 4118.79000 | 56.9310 | 234431.7700 | 4117.82001 2014-02-12 04:07:00 | 4122.99000 | 4130.00000 | 4120.01000 | 4129.99000 | 14.5580 | 60050.6600 | 4124.92999 2014-02-12 04:08:00 | 4130.00000 | 4135.48000 | 4130.00000 | 4135.00000 | 93.2039 | 385152.1300 | 4132.36009 2014-02-12 04:09:00 | 4132.25000 | 4135.00000 | 4130.00000 | 4130.01000 | 69.8980 | 288848.7700 | 4132.42997 2014-02-12 04:10:00 | 4135.00000 | 4135.00000 | 4130.05000 | 4135.00000 | 32.3500 | 133709.6900 | 4133.22000 2014-02-12 04:11:00 | 4135.00000 | 4136.48000 | 4132.00000 | 4132.00000 | 19.0150 | 78599.2800 | 4133.53998 2014-02-12 04:12:00 | 4131.11000 | 4135.75000 | 4130.02000 | 4131.00000 | 36.0030 | 148790.9600 | 4132.74003 2014-02-12 04:13:00 | 4135.00000 | 4142.95000 | 4134.99000 | 4140.16000 | 19.7070 | 81593.0900 | 4140.30999 2014-02-12 04:14:00 | 4140.16000 | 4143.99000 | 4140.00000 | 4140.00000 | 20.3460 | 84295.3000 | 4143.08998 2014-02-12 04:15:00 | 4139.98000 | 4145.21000 | 4131.85000 | 4145.18000 | 42.2180 | 174675.3700 | 4137.45998 2014-02-12 04:16:00 | 4142.28000 | 4142.28000 | 4136.83000 | 4136.83000 | 6.5940 | 27305.4800 | 4140.96001 2014-02-12 04:17:00 | 4134.40000 | 4141.78000 | 4132.00000 | 4134.35000 | 53.6960 | 222159.7500 | 4137.35995 2014-02-12 04:18:00 | 4133.73000 | 4140.56000 | 4132.20000 | 4139.97000 | 35.7180 | 147701.0500 | 4135.19998 2014-02-12 04:19:00 | 4134.05000 | 4139.97000 | 4134.05000 | 4134.42000 | 67.4629 | 279018.5500 | 4135.88005 2014-02-12 04:20:00 | 4139.31000 | 4139.88000 | 4133.59000 | 4135.63000 | 40.2310 | 166393.0800 | 4135.94001 2014-02-12 04:21:00 | 4136.63000 | 4140.00000 | 4134.37000 | 4135.68000 | 87.1611 | 360661.1200 | 4137.87002 2014-02-12 04:22:00 | 4135.92000 | 4139.00000 | 4133.52000 | 4133.52000 | 29.2290 | 120894.4900 | 4136.10999 2014-02-12 04:23:00 | 4134.74000 | 4139.00000 | 4133.44000 | 4135.22000 | 37.2810 | 154186.2300 | 4135.79001 2014-02-12 04:24:00 | 4137.99000 | 4138.00000 | 4137.00000 | 4138.00000 | 4.1870 | 17324.7800 | 4137.76000 2014-02-12 04:25:00 | 4138.00000 | 4143.01000 | 4135.00000 | 4143.01000 | 10.9150 | 45184.3000 | 4139.64999 2014-02-12 04:26:00 | 4143.00000 | 4143.00000 | 4135.00000 | 4135.02000 | 42.9770 | 177789.1600 | 4136.83997 2014-02-12 04:27:00 | 4135.02000 | 4139.13000 | 4133.41000 | 4133.41000 | 19.9710 | 82622.1600 | 4137.11000 2014-02-12 04:28:00 | 4130.00000 | 4133.24000 | 4125.18000 | 4128.56000 | 57.3420 | 236889.4100 | 4131.17003 2014-02-12 04:29:00 | 4127.72000 | 4128.06000 | 4122.00000 | 4122.00000 | 17.1790 | 70864.1300 | 4125.04000 2014-02-12 04:30:00 | 4121.95000 | 4129.88000 | 4118.07000 | 4120.03000 | 19.7030 | 81229.0100 | 4122.67001 2014-02-12 04:31:00 | 4120.01000 | 4129.24000 | 4120.01000 | 4126.94000 | 48.5199 | 200102.5500 | 4124.13000 2014-02-12 04:32:00 | 4125.01000 | 4127.00000 | 4120.22000 | 4123.43000 | 54.2291 | 223672.6200 | 4124.58999 2014-02-12 04:33:00 | 4125.99000 | 4125.99000 | 4121.02000 | 4122.01000 | 27.2900 | 112519.3100 | 4123.10000 2014-02-12 04:34:00 | 4122.13000 | 4124.00000 | 4121.70000 | 4122.00000 | 16.8030 | 69261.1900 | 4121.95001 2014-02-12 04:35:00 | 4123.92000 | 4125.04000 | 4123.91000 | 4125.04000 | 4.5050 | 18581.4800 | 4124.63999 2014-02-12 04:36:00 | 4123.94000 | 4125.00000 | 4120.12000 | 4120.12000 | 5.7530 | 23721.7300 | 4123.37000 2014-02-12 04:37:00 | 4120.11000 | 4120.12000 | 4118.06000 | 4118.06000 | 6.8260 | 28115.1700 | 4118.82999 2014-02-12 04:38:00 | 4118.06000 | 4120.38000 | 4118.06000 | 4120.38000 | 12.9140 | 53209.8300 | 4120.32001 2014-02-12 04:39:00 | 4123.06000 | 4123.52000 | 4120.19000 | 4120.44000 | 50.3780 | 207681.4700 | 4122.45998 2014-02-12 04:40:00 | 4120.41000 | 4123.25000 | 4120.00000 | 4122.58000 | 11.2500 | 46364.4300 | 4121.28000 2014-02-12 04:41:00 | 4119.76000 | 4123.10000 | 4119.00000 | 4122.74000 | 23.7270 | 97783.7400 | 4121.19998 2014-02-12 04:42:00 | 4121.64000 | 4127.12000 | 4119.56000 | 4127.12000 | 20.0040 | 82486.9400 | 4123.52002 2014-02-12 04:43:00 | 4127.21000 | 4127.21000 | 4120.00000 | 4124.99000 | 38.8020 | 160019.1400 | 4123.99002 2014-02-12 04:44:00 | 4124.98000 | 4124.98000 | 4119.00000 | 4119.01000 | 13.3730 | 55103.9100 | 4120.53001 2014-02-12 04:45:00 | 4119.01000 | 4119.01000 | 4118.06000 | 4118.11000 | 14.1820 | 58406.1400 | 4118.33001 2014-02-12 04:46:00 | 4118.06000 | 4118.10000 | 4111.99000 | 4112.00000 | 4.6520 | 19151.5600 | 4116.84000 2014-02-12 04:47:00 | 4111.89000 | 4114.24000 | 4107.45000 | 4109.65000 | 25.9100 | 106504.5500 | 4110.56000 2014-02-12 04:48:00 | 4106.01000 | 4110.62000 | 4105.00000 | 4106.05000 | 11.4950 | 47195.9400 | 4105.77999 2014-02-12 04:49:00 | 4106.05000 | 4106.05000 | 4101.00000 | 4101.00000 | 8.2580 | 33887.5800 | 4103.61000 2014-02-12 04:50:00 | 4101.10000 | 4105.97000 | 4100.00000 | 4103.00000 | 35.9030 | 147285.9900 | 4102.33003 2014-02-12 04:51:00 | 4102.98000 | 4103.58000 | 4102.98000 | 4103.58000 | 2.0070 | 8234.9600 | 4103.12000 2014-02-12 04:52:00 | 4105.11000 | 4105.12000 | 4102.12000 | 4102.12000 | 2.8830 | 11831.9900 | 4104.06000 2014-02-12 04:53:00 | 4104.93000 | 4110.59000 | 4104.92000 | 4109.03000 | 26.3180 | 108106.1200 | 4107.68999 2014-02-12 04:54:00 | 4107.39000 | 4108.49000 | 4105.31000 | 4106.02000 | 24.2380 | 99535.8800 | 4106.59999 2014-02-12 04:55:00 | 4107.99000 | 4107.99000 | 4105.00000 | 4105.00000 | 7.5300 | 30918.7100 | 4106.07000 2014-02-12 04:56:00 | 4105.00000 | 4110.62000 | 4104.97000 | 4110.60000 | 47.4050 | 194802.7400 | 4109.32994 2014-02-12 04:57:00 | 4107.01000 | 4120.00000 | 4107.01000 | 4120.00000 | 93.7559 | 385612.5700 | 4112.93991 2014-02-12 04:58:00 | 4115.31000 | 4120.00000 | 4113.28000 | 4120.00000 | 24.5120 | 100921.1800 | 4117.22001 2014-02-12 04:59:00 | 4118.01000 | 4122.83000 | 4111.00000 | 4118.00000 | 30.4420 | 125403.9400 | 4119.44001 2014-02-12 05:00:00 | 4118.00000 | 4118.00000 | 4110.01000 | 4111.13000 | 35.2180 | 144883.9200 | 4113.91998 2014-02-12 05:01:00 | 4111.27000 | 4113.09000 | 4105.00000 | 4105.00000 | 35.4070 | 145526.6700 | 4110.10997 2014-02-12 05:02:00 | 4105.00000 | 4109.99000 | 4105.00000 | 4106.32000 | 15.2850 | 62798.0200 | 4108.46998 2014-02-12 05:03:00 | 4107.07000 | 4109.10000 | 4105.00000 | 4107.40000 | 12.3880 | 50874.7700 | 4106.77999 2014-02-12 05:04:00 | 4105.01000 | 4107.00000 | 4101.51000 | 4101.51000 | 11.8780 | 48752.4400 | 4104.42999 2014-02-12 05:05:00 | 4101.52000 | 4101.52000 | 4099.01000 | 4099.01000 | 14.7370 | 60424.3500 | 4100.17999 2014-02-12 05:06:00 | 4096.02000 | 4100.00000 | 4088.20000 | 4092.81000 | 55.8210 | 228456.4200 | 4092.66001 2014-02-12 05:07:00 | 4088.09000 | 4095.61000 | 4088.07000 | 4088.21000 | 41.2360 | 168723.6500 | 4091.65996 2014-02-12 05:08:00 | 4094.00000 | 4097.00000 | 4090.00000 | 4097.00000 | 41.2360 | 168824.1400 | 4094.09996 2014-02-12 05:09:00 | 4092.63000 | 4097.85000 | 4087.00000 | 4090.30000 | 17.2990 | 70772.9200 | 4091.16000 2014-02-12 05:10:00 | 4090.01000 | 4090.50000 | 4086.99000 | 4089.98000 | 7.3060 | 29871.3600 | 4088.60999 2014-02-12 05:11:00 | 4090.04000 | 4097.52000 | 4090.04000 | 4093.02000 | 46.5060 | 190344.6700 | 4092.90995 2014-02-12 05:12:00 | 4097.49000 | 4097.54000 | 4092.47000 | 4097.54000 | 32.8440 | 134534.7600 | 4096.17003 2014-02-12 05:13:00 | 4097.52000 | 4100.00000 | 4093.06000 | 4100.00000 | 16.8760 | 69138.1100 | 4096.82998 2014-02-12 05:14:00 | 4103.50000 | 4109.00000 | 4092.01000 | 4107.45000 | 24.3760 | 100071.1500 | 4105.30998 2014-02-12 05:15:00 | 4105.27000 | 4107.45000 | 4090.00000 | 4104.96000 | 69.6211 | 285426.9400 | 4099.72002 2014-02-12 05:16:00 | 4104.95000 | 4104.95000 | 4090.00000 | 4100.00000 | 29.0200 | 118980.4000 | 4099.94000 2014-02-12 05:17:00 | 4100.12000 | 4108.99000 | 4100.12000 | 4108.98000 | 25.1790 | 103361.3200 | 4105.05999 2014-02-12 05:18:00 | 4108.99000 | 4110.00000 | 4108.99000 | 4110.00000 | 16.0930 | 66137.3800 | 4109.70001 2014-02-12 05:19:00 | 4107.34000 | 4110.00000 | 4100.70000 | 4100.70000 | 29.1800 | 119792.7900 | 4105.30000 2014-02-12 05:20:00 | 4103.99000 | 4104.00000 | 4094.32000 | 4097.20000 | 55.6000 | 228043.7700 | 4101.51000 2014-02-12 05:21:00 | 4093.93000 | 4103.98000 | 4093.10000 | 4098.52000 | 34.9570 | 143306.8700 | 4099.51997 2014-02-12 05:22:00 | 4103.98000 | 4104.00000 | 4097.83000 | 4104.00000 | 11.5660 | 47420.1700 | 4099.95999 2014-02-12 05:23:00 | 4104.00000 | 4104.82000 | 4101.00000 | 4101.69000 | 52.6300 | 215909.6500 | 4102.41000 2014-02-12 05:24:00 | 4105.00000 | 4113.89000 | 4105.00000 | 4113.68000 | 46.6680 | 191891.2500 | 4111.83998 2014-02-12 05:25:00 | 4113.75000 | 4120.00000 | 4111.64000 | 4115.72000 | 19.2460 | 79246.0500 | 4117.52998 2014-02-12 05:26:00 | 4117.00000 | 4120.00000 | 4114.45000 | 4120.00000 | 27.4370 | 112980.0600 | 4117.79998 2014-02-12 05:27:00 | 4120.00000 | 4123.05000 | 4120.00000 | 4122.92000 | 25.2800 | 104210.7800 | 4122.26000 2014-02-12 05:28:00 | 4122.93000 | 4122.93000 | 4118.13000 | 4119.99000 | 8.8450 | 36452.7800 | 4121.28999 2014-02-12 05:29:00 | 4119.97000 | 4124.89000 | 4116.99000 | 4118.98000 | 15.8690 | 65364.1200 | 4118.98000 2014-02-12 05:30:00 | 4124.30000 | 4124.99000 | 4118.36000 | 4120.12000 | 76.9780 | 317340.2200 | 4122.47996 2014-02-12 05:31:00 | 4121.83000 | 4123.96000 | 4118.01000 | 4119.95000 | 32.8690 | 135470.2700 | 4121.51999 2014-02-12 05:32:00 | 4121.99000 | 4129.00000 | 4119.96000 | 4123.20000 | 29.7080 | 122528.7200 | 4124.43999 2014-02-12 05:33:00 | 4125.12000 | 4129.00000 | 4124.27000 | 4125.33000 | 31.9540 | 131831.9900 | 4125.68003 2014-02-12 05:34:00 | 4127.00000 | 4129.88000 | 4126.60000 | 4126.60000 | 31.9890 | 132025.6200 | 4127.21999 2014-02-12 05:35:00 | 4125.01000 | 4128.87000 | 4125.00000 | 4128.80000 | 26.0400 | 107442.8100 | 4126.07000 2014-02-12 05:36:00 | 4125.03000 | 4126.76000 | 4122.65000 | 4124.55000 | 40.0480 | 165182.0500 | 4124.59998 2014-02-12 05:37:00 | 4123.60000 | 4123.60000 | 4123.39000 | 4123.50000 | 12.0520 | 49696.2000 | 4123.48001 2014-02-12 05:38:00 | 4123.50000 | 4123.50000 | 4118.00000 | 4118.00000 | 20.9470 | 86331.2400 | 4121.40998 2014-02-12 05:39:00 | 4118.00000 | 4121.98000 | 4118.00000 | 4119.00000 | 32.1150 | 132306.5600 | 4119.76996 2014-02-12 05:40:00 | 4119.00000 | 4119.00000 | 4118.00000 | 4118.12000 | 19.6120 | 80778.5900 | 4118.83001 2014-02-12 05:41:00 | 4118.99000 | 4120.01000 | 4118.11000 | 4120.00000 | 8.6070 | 35456.8600 | 4119.53999 2014-02-12 05:42:00 | 4119.99000 | 4120.01000 | 4119.99000 | 4120.01000 | 4.4860 | 18482.3100 | 4120.00000 2014-02-12 05:43:00 | 4120.24000 | 4125.00000 | 4120.24000 | 4123.50000 | 19.0060 | 78369.6100 | 4123.40998 2014-02-12 05:44:00 | 4125.49000 | 4131.37000 | 4125.00000 | 4127.00000 | 24.3740 | 100647.9400 | 4129.32002 2014-02-12 05:45:00 | 4131.99000 | 4138.00000 | 4131.99000 | 4135.00000 | 15.6660 | 64756.3800 | 4133.55998 2014-02-12 05:46:00 | 4136.90000 | 4140.11000 | 4136.00000 | 4140.00000 | 39.4320 | 163201.8200 | 4138.82002 2014-02-12 05:47:00 | 4135.19000 | 4139.00000 | 4126.49000 | 4136.42000 | 22.5400 | 93179.1100 | 4133.94000 2014-02-12 05:48:00 | 4132.05000 | 4139.00000 | 4132.05000 | 4134.64000 | 51.0151 | 210913.0500 | 4134.32994 2014-02-12 05:49:00 | 4132.25000 | 4132.25000 | 4129.96000 | 4131.00000 | 9.5820 | 39579.3600 | 4130.60000 2014-02-12 05:50:00 | 4131.69000 | 4134.89000 | 4131.15000 | 4131.95000 | 32.5130 | 134385.5700 | 4133.29002 2014-02-12 05:51:00 | 4131.77000 | 4131.78000 | 4130.00000 | 4130.00000 | 5.1610 | 21320.0200 | 4130.99000 2014-02-12 05:52:00 | 4125.01000 | 4125.01000 | 4120.00000 | 4121.57000 | 29.3500 | 121002.0000 | 4122.73000 2014-02-12 05:53:00 | 4124.50000 | 4125.62000 | 4121.14000 | 4122.94000 | 41.5240 | 171230.8300 | 4123.66004 2014-02-12 05:54:00 | 4121.37000 | 4124.62000 | 4121.37000 | 4124.62000 | 42.5160 | 175299.9900 | 4123.14996 2014-02-12 05:55:00 | 4124.82000 | 4124.82000 | 4121.43000 | 4123.71000 | 47.1830 | 194545.7700 | 4123.22003 2014-02-12 05:56:00 | 4124.44000 | 4124.44000 | 4121.01000 | 4121.01000 | 30.5290 | 125835.9700 | 4121.84999 2014-02-12 05:57:00 | 4121.00000 | 4126.00000 | 4121.00000 | 4126.00000 | 2.7710 | 11425.1100 | 4123.10000 2014-02-12 05:58:00 | 4126.00000 | 4126.00000 | 4125.99000 | 4126.00000 | 1.7500 | 7220.5000 | 4126.00000 2014-02-12 05:59:00 | 4126.00000 | 4126.00000 | 4126.00000 | 4126.00000 | 6.0000 | 24756.0000 | 4126.00000 2014-02-12 06:00:00 | 4126.88000 | 4134.72000 | 4124.14000 | 4130.14000 | 75.3180 | 311039.9600 | 4129.68996 2014-02-12 06:01:00 | 4132.37000 | 4134.89000 | 4123.98000 | 4134.83000 | 20.7420 | 85720.9400 | 4132.72001 2014-02-12 06:02:00 | 4132.15000 | 4134.88000 | 4124.00000 | 4132.25000 | 9.7560 | 40311.3900 | 4131.95999 2014-02-12 06:03:00 | 4125.01000 | 4132.19000 | 4125.01000 | 4127.22000 | 38.7950 | 160186.5900 | 4129.04995 2014-02-12 06:04:00 | 4127.14000 | 4127.20000 | 4125.00000 | 4125.01000 | 6.6040 | 27246.8500 | 4125.81001 2014-02-12 06:05:00 | 4125.01000 | 4128.99000 | 4125.01000 | 4128.99000 | 33.0100 | 136228.7600 | 4126.89000 2014-02-12 06:06:00 | 4128.99000 | 4129.00000 | 4125.70000 | 4128.79000 | 31.0430 | 128125.6500 | 4127.36002 2014-02-12 06:07:00 | 4125.81000 | 4128.68000 | 4124.03000 | 4125.00000 | 23.3020 | 96131.6700 | 4125.47001 2014-02-12 06:08:00 | 4125.00000 | 4127.50000 | 4120.00000 | 4120.00000 | 19.3700 | 79855.4000 | 4122.63000 2014-02-12 06:09:00 | 4119.86000 | 4123.00000 | 4117.00000 | 4123.00000 | 26.9730 | 111109.7200 | 4119.29002 2014-02-12 06:10:00 | 4116.99000 | 4121.88000 | 4116.98000 | 4117.00000 | 12.4630 | 51331.8900 | 4118.74001 2014-02-12 06:11:00 | 4116.98000 | 4117.00000 | 4106.00000 | 4112.55000 | 43.2750 | 177953.4600 | 4112.14995 2014-02-12 06:12:00 | 4106.01000 | 4110.23000 | 4102.21000 | 4102.22000 | 50.9689 | 209348.3000 | 4107.36999 2014-02-12 06:13:00 | 4102.22000 | 4102.22000 | 4085.00000 | 4087.27000 | 45.0100 | 184181.4400 | 4092.01000 2014-02-12 06:14:00 | 4087.65000 | 4089.36000 | 4081.00000 | 4084.32000 | 71.1810 | 290831.9300 | 4085.81002 2014-02-12 06:15:00 | 4081.21000 | 4081.21000 | 4081.00000 | 4081.00000 | 13.1710 | 53751.5000 | 4081.05000 2014-02-12 06:16:00 | 4080.00000 | 4088.00000 | 4060.00000 | 4070.08000 | 76.0320 | 309994.5200 | 4077.16004 2014-02-12 06:17:00 | 4070.05000 | 4070.08000 | 4059.99000 | 4070.01000 | 88.4411 | 359719.1400 | 4067.33002 2014-02-12 06:18:00 | 4070.08000 | 4077.93000 | 4063.00000 | 4075.77000 | 74.4271 | 303108.7500 | 4072.55995 2014-02-12 06:19:00 | 4071.11000 | 4075.69000 | 4063.00000 | 4065.00000 | 98.1330 | 399328.5000 | 4069.26007 2014-02-12 06:20:00 | 4065.00000 | 4069.02000 | 4055.00000 | 4063.02000 | 19.9090 | 80885.3600 | 4062.75000 2014-02-12 06:21:00 | 4062.99000 | 4071.48000 | 4060.01000 | 4067.09000 | 35.2960 | 143555.0700 | 4067.17997 2014-02-12 06:22:00 | 4067.10000 | 4071.47000 | 4065.00000 | 4065.00000 | 108.4991 | 441439.3800 | 4068.59998 2014-02-12 06:23:00 | 4065.00000 | 4067.30000 | 4061.00000 | 4067.30000 | 22.1740 | 90112.0000 | 4063.86002 2014-02-12 06:24:00 | 4067.00000 | 4068.47000 | 4061.20000 | 4067.09000 | 29.7660 | 120976.8600 | 4064.25997 2014-02-12 06:25:00 | 4062.01000 | 4070.00000 | 4061.13000 | 4066.34000 | 104.5870 | 425205.7100 | 4065.56992 2014-02-12 06:26:00 | 4065.12000 | 4068.87000 | 4062.75000 | 4063.01000 | 47.2370 | 192008.5300 | 4064.78997 2014-02-12 06:27:00 | 4065.97000 | 4065.97000 | 4063.04000 | 4065.85000 | 1.9900 | 8088.7600 | 4064.71000 2014-02-12 06:28:00 | 4065.30000 | 4065.30000 | 4063.00000 | 4063.36000 | 3.3980 | 13808.3300 | 4063.66000 2014-02-12 06:29:00 | 4063.39000 | 4064.00000 | 4061.13000 | 4061.13000 | 11.9920 | 48721.3300 | 4062.82001 2014-02-12 06:30:00 | 4061.13000 | 4061.13000 | 4052.00000 | 4052.00000 | 18.1300 | 73572.9800 | 4058.08000 2014-02-12 06:31:00 | 4052.12000 | 4057.81000 | 4038.00000 | 4038.00000 | 89.1239 | 360742.3600 | 4047.65009 2014-02-12 06:32:00 | 4038.00000 | 4040.00000 | 4019.01000 | 4020.09000 | 64.7040 | 260585.1600 | 4027.34006 2014-02-12 06:33:00 | 4019.01000 | 4020.00000 | 4002.00000 | 4002.00000 | 58.4640 | 234466.2100 | 4010.44006 2014-02-12 06:34:00 | 4002.00000 | 4012.04000 | 4001.10000 | 4005.43000 | 74.1310 | 297045.1700 | 4007.03002 2014-02-12 06:35:00 | 4005.45000 | 4017.00000 | 4004.49000 | 4017.00000 | 58.9790 | 236377.6100 | 4007.82998 2014-02-12 06:36:00 | 4003.00000 | 4016.99000 | 4003.00000 | 4010.04000 | 70.1811 | 281384.0300 | 4009.40002 2014-02-12 06:37:00 | 4013.86000 | 4016.91000 | 4009.94000 | 4009.97000 | 33.1500 | 132977.2200 | 4011.38000 2014-02-12 06:38:00 | 4009.99000 | 4011.01000 | 4003.00000 | 4009.99000 | 46.9779 | 188341.1700 | 4009.13998 2014-02-12 06:39:00 | 4008.14000 | 4010.00000 | 4004.01000 | 4010.00000 | 38.1320 | 152791.4900 | 4006.91002 2014-02-12 06:40:00 | 4008.76000 | 4015.00000 | 4008.19000 | 4015.00000 | 32.8250 | 131647.3400 | 4010.57996 2014-02-12 06:41:00 | 4015.00000 | 4017.00000 | 4010.00000 | 4014.14000 | 52.0660 | 208965.3700 | 4013.46995 2014-02-12 06:42:00 | 4011.04000 | 4017.40000 | 4010.01000 | 4013.02000 | 62.9091 | 252503.1400 | 4013.77999 2014-02-12 06:43:00 | 4013.06000 | 4014.83000 | 4008.37000 | 4008.38000 | 49.4141 | 198272.9300 | 4012.48005 2014-02-12 06:44:00 | 4008.37000 | 4008.37000 | 4000.00000 | 4001.08000 | 82.2800 | 329393.0200 | 4003.32000 2014-02-12 06:45:00 | 4001.08000 | 4018.99000 | 4000.00000 | 4018.39000 | 71.6750 | 286939.2200 | 4003.33991 2014-02-12 06:46:00 | 4018.08000 | 4018.82000 | 4005.58000 | 4013.99000 | 56.1290 | 225128.4800 | 4010.90999 2014-02-12 06:47:00 | 4014.00000 | 4045.00000 | 4014.00000 | 4045.00000 | 61.5820 | 247560.7200 | 4020.02003 2014-02-12 06:48:00 | 4044.99000 | 4045.00000 | 4021.00000 | 4035.20000 | 71.2700 | 287732.8300 | 4037.22000 2014-02-12 06:49:00 | 4025.00000 | 4034.21000 | 4005.00000 | 4018.41000 | 64.2860 | 258429.1400 | 4019.98994 2014-02-12 06:50:00 | 4020.00000 | 4020.00000 | 4013.00000 | 4016.07000 | 59.3060 | 238194.9000 | 4016.36994 2014-02-12 06:51:00 | 4016.18000 | 4027.61000 | 4014.19000 | 4022.71000 | 38.5780 | 155041.1800 | 4018.89998 2014-02-12 06:52:00 | 4026.33000 | 4033.99000 | 4020.55000 | 4030.22000 | 72.5109 | 292013.1300 | 4027.16002 2014-02-12 06:53:00 | 4028.03000 | 4033.00000 | 4027.98000 | 4030.00000 | 57.9840 | 233688.1300 | 4030.22006 2014-02-12 06:54:00 | 4030.00000 | 4045.85000 | 4028.21000 | 4040.09000 | 69.9620 | 282692.0000 | 4040.65003 2014-02-12 06:55:00 | 4040.02000 | 4045.00000 | 4034.00000 | 4038.12000 | 23.0210 | 92988.6800 | 4039.30001 2014-02-12 06:56:00 | 4038.15000 | 4040.54000 | 4034.12000 | 4037.01000 | 67.6869 | 273319.8200 | 4037.99995 2014-02-12 06:57:00 | 4040.00000 | 4040.05000 | 4037.02000 | 4037.07000 | 10.6740 | 43106.7900 | 4038.49001 2014-02-12 06:58:00 | 4037.02000 | 4040.99000 | 4032.00000 | 4032.01000 | 39.2340 | 158409.8100 | 4037.56004 2014-02-12 06:59:00 | 4032.88000 | 4036.40000 | 4030.10000 | 4032.02000 | 37.0080 | 149217.5200 | 4032.02998 2014-02-12 07:00:00 | 4033.01000 | 4036.91000 | 4030.09000 | 4034.91000 | 30.4950 | 123005.3900 | 4033.61996 2014-02-12 07:01:00 | 4034.98000 | 4034.98000 | 4031.99000 | 4031.99000 | 9.1490 | 36907.1500 | 4034.01000 2014-02-12 07:02:00 | 4031.99000 | 4033.99000 | 4031.99000 | 4032.02000 | 9.8740 | 39813.9800 | 4032.20001 2014-02-12 07:03:00 | 4032.98000 | 4040.87000 | 4032.98000 | 4038.01000 | 12.4970 | 50446.6300 | 4036.69999 2014-02-12 07:04:00 | 4039.06000 | 4039.06000 | 4030.10000 | 4030.23000 | 68.7331 | 277294.6600 | 4034.37005 2014-02-12 07:05:00 | 4030.26000 | 4030.27000 | 4013.00000 | 4015.00000 | 26.3590 | 106126.6300 | 4026.19999 2014-02-12 07:06:00 | 4014.99000 | 4014.99000 | 4000.00000 | 4000.25000 | 52.9891 | 212115.7200 | 4003.00999 2014-02-12 07:07:00 | 4000.99000 | 4013.00000 | 4000.00000 | 4011.01000 | 57.3889 | 229908.1400 | 4006.13998 2014-02-12 07:08:00 | 4012.00000 | 4015.01000 | 4011.00000 | 4015.00000 | 38.4290 | 154240.5700 | 4013.64999 2014-02-12 07:09:00 | 4015.00000 | 4018.00000 | 4014.99000 | 4017.09000 | 13.5620 | 54458.6300 | 4015.53001 2014-02-12 07:10:00 | 4018.00000 | 4019.00000 | 4018.00000 | 4018.04000 | 4.1000 | 16474.7900 | 4018.24000 2014-02-12 07:11:00 | 4017.99000 | 4020.00000 | 4015.01000 | 4018.68000 | 43.1110 | 173201.4400 | 4017.57001 2014-02-12 07:12:00 | 4016.20000 | 4021.00000 | 4016.00000 | 4019.99000 | 68.0320 | 273387.2100 | 4018.51003 2014-02-12 07:13:00 | 4016.49000 | 4021.01000 | 4016.48000 | 4021.01000 | 10.3110 | 41436.5700 | 4018.68000 2014-02-12 07:14:00 | 4022.88000 | 4027.99000 | 4019.88000 | 4024.89000 | 15.0250 | 60462.8100 | 4024.14998 2014-02-12 07:15:00 | 4024.01000 | 4024.98000 | 4019.88000 | 4019.88000 | 38.6260 | 155352.7800 | 4021.96996 2014-02-12 07:16:00 | 4019.88000 | 4020.13000 | 4016.00000 | 4020.13000 | 87.0069 | 349642.6100 | 4018.55993 2014-02-12 07:17:00 | 4020.04000 | 4020.04000 | 4016.01000 | 4018.74000 | 37.5030 | 150689.9700 | 4018.08003 2014-02-12 07:18:00 | 4019.74000 | 4019.74000 | 4011.00000 | 4011.00000 | 82.5550 | 331541.7900 | 4016.00990 2014-02-12 07:19:00 | 4011.00000 | 4015.97000 | 4005.00000 | 4011.96000 | 76.2149 | 305750.7000 | 4011.68990 2014-02-12 07:20:00 | 4011.01000 | 4011.01000 | 4006.00000 | 4006.03000 | 85.8650 | 344199.9700 | 4008.61989 2014-02-12 07:21:00 | 4007.00000 | 4009.81000 | 4005.92000 | 4007.00000 | 62.2351 | 249439.3300 | 4008.01992 2014-02-12 07:22:00 | 4007.01000 | 4009.07000 | 4001.19000 | 4005.35000 | 24.1090 | 96551.5000 | 4004.78999 2014-02-12 07:23:00 | 4002.21000 | 4005.35000 | 4000.00000 | 4000.00000 | 118.7311 | 474993.4500 | 4000.58003 2014-02-12 07:24:00 | 4000.00000 | 4000.10000 | 3960.00000 | 3974.51000 | 140.3101 | 559210.0300 | 3985.53000 2014-02-12 07:25:00 | 3984.99000 | 3998.00000 | 3970.00000 | 3974.44000 | 78.9221 | 314166.7400 | 3980.72004 2014-02-12 07:26:00 | 3977.47000 | 3988.00000 | 3970.10000 | 3985.04000 | 114.7380 | 456463.1600 | 3978.30994 2014-02-12 07:27:00 | 3987.00000 | 3988.00000 | 3977.03000 | 3988.00000 | 88.6171 | 353098.2800 | 3984.53993 2014-02-12 07:28:00 | 3985.20000 | 3988.00000 | 3976.12000 | 3980.00000 | 88.3060 | 351697.2600 | 3982.70991 2014-02-12 07:29:00 | 3979.96000 | 3980.00000 | 3967.59000 | 3970.00000 | 52.4121 | 208233.1300 | 3973.00003 2014-02-12 07:30:00 | 3969.64000 | 3972.00000 | 3965.00000 | 3965.01000 | 35.1170 | 139325.1400 | 3967.45997 2014-02-12 07:31:00 | 3965.00000 | 3972.00000 | 3960.00000 | 3968.83000 | 117.6791 | 466743.4800 | 3966.23997 2014-02-12 07:32:00 | 3969.28000 | 3972.00000 | 3965.50000 | 3968.00000 | 109.8931 | 436243.7400 | 3969.71009 2014-02-12 07:33:00 | 3965.53000 | 3967.96000 | 3960.00000 | 3960.01000 | 22.0130 | 87196.0200 | 3961.11002 2014-02-12 07:34:00 | 3961.01000 | 3965.33000 | 3955.01000 | 3955.01000 | 88.0489 | 348643.7100 | 3959.65998 2014-02-12 07:35:00 | 3955.02000 | 3961.35000 | 3952.00000 | 3959.35000 | 48.0790 | 190173.0400 | 3955.42999 2014-02-12 07:36:00 | 3959.35000 | 3967.43000 | 3959.35000 | 3961.99000 | 102.3900 | 405903.5500 | 3964.29000 2014-02-12 07:37:00 | 3960.56000 | 3962.00000 | 3953.67000 | 3953.71000 | 45.3580 | 179559.1100 | 3958.70998 2014-02-12 07:38:00 | 3953.69000 | 3953.69000 | 3950.00000 | 3950.00000 | 47.8900 | 189232.9200 | 3951.41000 2014-02-12 07:39:00 | 3950.00000 | 3951.00000 | 3940.00000 | 3940.00000 | 60.3051 | 237928.2000 | 3945.40992 2014-02-12 07:40:00 | 3936.75000 | 3939.41000 | 3913.23000 | 3919.99000 | 90.8810 | 357020.3700 | 3928.44002 2014-02-12 07:41:00 | 3913.02000 | 3932.26000 | 3911.00000 | 3915.60000 | 49.4250 | 193799.8600 | 3921.08994 2014-02-12 07:42:00 | 3919.81000 | 3920.00000 | 3902.10000 | 3914.98000 | 121.3620 | 474731.5500 | 3911.70006 2014-02-12 07:43:00 | 3914.28000 | 3931.11000 | 3901.00000 | 3928.88000 | 55.1450 | 216328.8900 | 3922.90993 2014-02-12 07:44:00 | 3928.93000 | 3928.99000 | 3908.02000 | 3919.99000 | 75.2059 | 295006.5100 | 3922.64992 2014-02-12 07:45:00 | 3920.00000 | 3941.37000 | 3919.99000 | 3939.00000 | 90.4860 | 355391.7200 | 3927.58991 2014-02-12 07:46:00 | 3938.90000 | 3959.00000 | 3936.12000 | 3955.16000 | 54.3150 | 214089.7400 | 3941.62993 2014-02-12 07:47:00 | 3952.00000 | 3975.00000 | 3952.00000 | 3956.64000 | 88.7179 | 351413.5400 | 3961.01995 2014-02-12 07:48:00 | 3959.04000 | 3969.50000 | 3945.04000 | 3946.00000 | 108.1591 | 427367.8300 | 3951.28997 2014-02-12 07:49:00 | 3948.97000 | 3957.81000 | 3948.00000 | 3954.78000 | 62.8689 | 248639.0700 | 3954.87998 2014-02-12 07:50:00 | 3952.14000 | 3956.00000 | 3950.00000 | 3950.01000 | 46.1280 | 182311.1900 | 3952.28998 2014-02-12 07:51:00 | 3950.01000 | 3950.01000 | 3928.47000 | 3944.42000 | 78.1411 | 308021.2300 | 3941.86002 2014-02-12 07:52:00 | 3940.01000 | 3954.23000 | 3940.01000 | 3954.22000 | 120.5619 | 476133.7400 | 3949.29006 2014-02-12 07:53:00 | 3954.22000 | 3954.24000 | 3941.96000 | 3942.07000 | 75.1450 | 296826.5100 | 3950.04990 2014-02-12 07:54:00 | 3949.52000 | 3949.94000 | 3928.49000 | 3928.49000 | 63.3681 | 249462.3800 | 3936.71997 2014-02-12 07:55:00 | 3928.49000 | 3928.49000 | 3908.00000 | 3914.91000 | 106.3820 | 416099.5500 | 3911.37006 2014-02-12 07:56:00 | 3914.92000 | 3928.49000 | 3914.91000 | 3926.00000 | 59.0319 | 231499.0600 | 3921.59003 2014-02-12 07:57:00 | 3926.00000 | 3926.00000 | 3920.00000 | 3924.99000 | 47.2090 | 185297.9700 | 3925.05999 2014-02-12 07:58:00 | 3924.99000 | 3925.00000 | 3921.18000 | 3922.00000 | 8.1470 | 31962.4600 | 3923.21999 2014-02-12 07:59:00 | 3922.01000 | 3928.49000 | 3922.01000 | 3925.03000 | 76.2781 | 299470.7600 | 3926.03996 2014-02-12 08:00:00 | 3926.71000 | 3939.99000 | 3924.99000 | 3939.99000 | 87.5561 | 344062.0200 | 3929.61991 2014-02-12 08:01:00 | 3940.00000 | 3949.00000 | 3940.00000 | 3947.99000 | 52.5570 | 207340.9100 | 3945.06996 2014-02-12 08:02:00 | 3947.99000 | 3950.12000 | 3947.99000 | 3948.99000 | 37.9130 | 149718.2600 | 3949.00003 2014-02-12 08:03:00 | 3948.36000 | 3951.11000 | 3946.03000 | 3948.58000 | 106.6240 | 420992.2600 | 3948.38011 2014-02-12 08:04:00 | 3950.00000 | 3975.00000 | 3949.00000 | 3963.55000 | 58.1540 | 230402.0100 | 3961.93006 2014-02-12 08:05:00 | 3963.04000 | 3984.00000 | 3963.04000 | 3976.38000 | 105.0200 | 417796.7500 | 3978.26000 2014-02-12 08:06:00 | 3976.54000 | 3983.00000 | 3976.38000 | 3983.00000 | 57.9360 | 230531.2200 | 3979.06994 2014-02-12 08:07:00 | 3983.00000 | 3988.01000 | 3980.26000 | 3984.53000 | 76.7710 | 305944.7700 | 3985.16002 2014-02-12 08:08:00 | 3984.53000 | 3991.60000 | 3984.46000 | 3986.01000 | 66.8610 | 266629.6700 | 3987.82002 2014-02-12 08:09:00 | 3986.00000 | 3987.66000 | 3984.46000 | 3984.46000 | 83.2840 | 331915.8800 | 3985.35008 2014-02-12 08:10:00 | 3986.05000 | 3987.99000 | 3968.02000 | 3980.00000 | 56.1690 | 223599.9500 | 3980.83999 2014-02-12 08:11:00 | 3979.03000 | 3985.62000 | 3970.69000 | 3976.90000 | 123.9051 | 492669.1600 | 3976.17985 2014-02-12 08:12:00 | 3972.37000 | 3978.96000 | 3970.00000 | 3971.41000 | 121.0310 | 481135.7300 | 3975.31003 2014-02-12 08:13:00 | 3970.01000 | 3970.01000 | 3951.11000 | 3953.01000 | 82.4400 | 326341.9100 | 3958.54000 2014-02-12 08:14:00 | 3951.12000 | 3953.01000 | 3949.00000 | 3952.72000 | 86.1050 | 340235.3300 | 3951.39989 2014-02-12 08:15:00 | 3953.00000 | 3963.94000 | 3952.00000 | 3961.08000 | 127.2400 | 503276.0600 | 3955.33000 2014-02-12 08:16:00 | 3958.24000 | 3968.00000 | 3956.12000 | 3967.98000 | 60.1739 | 238555.4000 | 3964.43006 2014-02-12 08:17:00 | 3967.99000 | 3979.00000 | 3967.98000 | 3978.98000 | 50.7610 | 201714.0700 | 3973.80001 2014-02-12 08:18:00 | 3979.00000 | 3984.00000 | 3970.00000 | 3973.83000 | 25.0900 | 99781.4500 | 3976.94000 2014-02-12 08:19:00 | 3970.77000 | 3975.00000 | 3965.18000 | 3965.19000 | 103.6270 | 411598.1200 | 3971.91992 2014-02-12 08:20:00 | 3965.00000 | 3977.99000 | 3965.00000 | 3970.46000 | 66.2580 | 263205.1400 | 3972.42997 2014-02-12 08:21:00 | 3970.47000 | 3970.47000 | 3965.00000 | 3965.01000 | 91.1490 | 361624.3800 | 3967.39998 2014-02-12 08:22:00 | 3965.00000 | 3966.95000 | 3950.00000 | 3959.97000 | 79.8799 | 315913.1300 | 3954.85000 2014-02-12 08:23:00 | 3959.95000 | 3960.00000 | 3954.00000 | 3954.00000 | 32.7720 | 129643.9900 | 3955.94002 2014-02-12 08:24:00 | 3953.99000 | 3957.52000 | 3953.10000 | 3954.98000 | 56.9140 | 225091.9200 | 3954.95006 2014-02-12 08:25:00 | 3954.97000 | 3955.00000 | 3950.01000 | 3953.18000 | 19.4470 | 76889.1200 | 3953.77999 2014-02-12 08:26:00 | 3950.78000 | 3953.29000 | 3950.00000 | 3950.00000 | 136.0211 | 537291.4900 | 3950.06004 2014-02-12 08:27:00 | 3950.00000 | 3950.00000 | 3940.00000 | 3943.98000 | 54.7820 | 215992.9200 | 3942.77003 2014-02-12 08:28:00 | 3941.04000 | 3944.00000 | 3940.00000 | 3940.01000 | 42.6250 | 167953.1200 | 3940.24995 2014-02-12 08:29:00 | 3940.01000 | 3947.63000 | 3940.00000 | 3947.63000 | 8.0530 | 31753.5700 | 3943.07001 2014-02-12 08:30:00 | 3949.99000 | 3952.75000 | 3944.00000 | 3950.12000 | 55.3490 | 218671.5500 | 3950.77999 2014-02-12 08:31:00 | 3950.00000 | 3952.01000 | 3950.00000 | 3952.00000 | 51.9540 | 205237.4700 | 3950.37005 2014-02-12 08:32:00 | 3952.22000 | 3952.37000 | 3949.94000 | 3952.37000 | 14.8280 | 58580.2200 | 3950.64999 2014-02-12 08:33:00 | 3952.36000 | 3960.00000 | 3952.16000 | 3960.00000 | 72.7641 | 287926.0400 | 3956.98008 2014-02-12 08:34:00 | 3960.00000 | 3973.14000 | 3960.00000 | 3968.12000 | 81.9349 | 325014.5200 | 3966.73990 2014-02-12 08:35:00 | 3974.96000 | 3976.31000 | 3969.99000 | 3971.01000 | 20.8970 | 83019.5800 | 3972.79998 2014-02-12 08:36:00 | 3971.00000 | 3971.00000 | 3960.00000 | 3961.79000 | 25.1630 | 99803.6100 | 3966.28002 2014-02-12 08:37:00 | 3961.92000 | 3967.96000 | 3952.51000 | 3960.55000 | 108.7519 | 430743.4700 | 3960.79005 2014-02-12 08:38:00 | 3960.55000 | 3968.00000 | 3959.96000 | 3967.00000 | 51.9900 | 206044.7900 | 3963.16000 2014-02-12 08:39:00 | 3964.99000 | 3965.00000 | 3961.51000 | 3963.99000 | 85.1501 | 337448.8100 | 3962.99000 2014-02-12 08:40:00 | 3965.00000 | 3968.00000 | 3963.80000 | 3967.00000 | 22.4080 | 88849.3700 | 3965.06999 2014-02-12 08:41:00 | 3968.00000 | 3968.00000 | 3966.15000 | 3967.01000 | 18.9840 | 75316.9600 | 3967.39002 2014-02-12 08:42:00 | 3967.01000 | 3968.00000 | 3964.64000 | 3964.64000 | 47.7960 | 189572.8400 | 3966.28995 2014-02-12 08:43:00 | 3964.65000 | 3967.79000 | 3961.51000 | 3964.00000 | 67.9480 | 269345.8300 | 3963.99997 2014-02-12 08:44:00 | 3961.72000 | 3968.00000 | 3961.50000 | 3966.24000 | 26.1890 | 103880.9700 | 3966.58999 2014-02-12 08:45:00 | 3966.61000 | 3967.72000 | 3960.00000 | 3966.60000 | 84.7681 | 336121.4800 | 3965.18996 2014-02-12 08:46:00 | 3966.60000 | 3967.77000 | 3960.01000 | 3960.51000 | 53.3051 | 211289.5000 | 3963.77993 2014-02-12 08:47:00 | 3960.51000 | 3964.00000 | 3960.00000 | 3962.10000 | 35.4620 | 140479.3200 | 3961.40002 2014-02-12 08:48:00 | 3961.62000 | 3962.27000 | 3959.95000 | 3959.96000 | 29.4390 | 116620.5100 | 3961.42999 2014-02-12 08:49:00 | 3959.99000 | 3965.00000 | 3959.96000 | 3965.00000 | 74.7490 | 296222.0300 | 3962.88998 2014-02-12 08:50:00 | 3967.00000 | 3967.00000 | 3964.04000 | 3967.00000 | 6.2390 | 24748.7000 | 3966.77000 2014-02-12 08:51:00 | 3966.70000 | 3974.44000 | 3965.23000 | 3974.44000 | 81.4790 | 323380.3200 | 3968.87998 2014-02-12 08:52:00 | 3971.05000 | 3974.95000 | 3966.32000 | 3966.32000 | 71.1500 | 282648.5000 | 3972.57000 2014-02-12 08:53:00 | 3968.12000 | 3970.45000 | 3964.98000 | 3964.98000 | 103.8779 | 412058.6400 | 3966.75994 2014-02-12 08:54:00 | 3964.98000 | 3968.90000 | 3964.98000 | 3968.00000 | 75.7661 | 300538.9800 | 3966.66992 2014-02-12 08:55:00 | 3965.20000 | 3969.00000 | 3965.00000 | 3967.47000 | 10.4000 | 41262.2100 | 3967.52000 2014-02-12 08:56:00 | 3967.44000 | 3967.99000 | 3966.00000 | 3966.08000 | 3.9400 | 15629.6300 | 3966.91000 2014-02-12 08:57:00 | 3966.06000 | 3974.96000 | 3964.00000 | 3971.60000 | 83.5969 | 332006.0100 | 3971.50994 2014-02-12 08:58:00 | 3971.65000 | 3971.65000 | 3964.98000 | 3964.99000 | 9.6800 | 38397.6500 | 3966.70000 2014-02-12 08:59:00 | 3964.00000 | 3969.00000 | 3960.00000 | 3964.67000 | 59.0270 | 234047.4100 | 3965.08996 2014-02-12 09:00:00 | 3967.98000 | 3967.98000 | 3963.99000 | 3963.99000 | 8.9800 | 35607.7000 | 3965.22000 2014-02-12 09:01:00 | 3963.99000 | 3963.99000 | 3960.90000 | 3961.94000 | 8.2870 | 32833.4600 | 3962.03999 2014-02-12 09:02:00 | 3960.00000 | 3961.96000 | 3955.01000 | 3958.23000 | 48.2900 | 191079.7400 | 3956.92000 2014-02-12 09:03:00 | 3956.01000 | 3958.22000 | 3956.00000 | 3956.11000 | 10.1010 | 39961.9400 | 3956.24000 2014-02-12 09:04:00 | 3956.11000 | 3960.00000 | 3956.11000 | 3960.00000 | 6.4020 | 25342.0200 | 3958.45000 2014-02-12 09:05:00 | 3960.13000 | 3962.13000 | 3958.00000 | 3959.77000 | 32.3770 | 128238.4000 | 3960.78998 2014-02-12 09:06:00 | 3959.75000 | 3959.99000 | 3957.50000 | 3959.00000 | 14.7570 | 58408.3300 | 3958.00999 2014-02-12 09:07:00 | 3959.00000 | 3962.00000 | 3958.82000 | 3961.00000 | 8.9440 | 35414.1400 | 3959.54001 2014-02-12 09:08:00 | 3961.00000 | 3961.00000 | 3957.22000 | 3960.00000 | 13.8530 | 54860.3800 | 3960.18001 2014-02-12 09:09:00 | 3960.00000 | 3961.01000 | 3960.00000 | 3961.00000 | 6.2600 | 24794.9900 | 3960.86000 2014-02-12 09:10:00 | 3958.00000 | 3961.00000 | 3957.99000 | 3959.00000 | 4.9130 | 19448.3500 | 3958.55000 2014-02-12 09:11:00 | 3961.00000 | 3961.00000 | 3956.00000 | 3957.99000 | 13.2370 | 52411.9000 | 3959.49999 2014-02-12 09:12:00 | 3955.94000 | 3960.00000 | 3955.00000 | 3956.01000 | 36.8470 | 145839.5800 | 3957.97997 2014-02-12 09:13:00 | 3957.01000 | 3959.99000 | 3955.28000 | 3957.38000 | 6.7900 | 26870.0900 | 3957.30000 2014-02-12 09:14:00 | 3959.88000 | 3964.01000 | 3958.10000 | 3959.83000 | 29.9430 | 118581.8500 | 3960.25002 2014-02-12 09:15:00 | 3958.86000 | 3963.83000 | 3958.86000 | 3959.00000 | 29.4240 | 116529.5600 | 3960.36003 2014-02-12 09:16:00 | 3956.00000 | 3961.83000 | 3955.00000 | 3959.24000 | 20.8120 | 82376.7500 | 3958.14001 2014-02-12 09:17:00 | 3960.01000 | 3962.01000 | 3956.23000 | 3962.01000 | 16.7890 | 66472.2800 | 3959.28000 2014-02-12 09:18:00 | 3963.79000 | 3964.00000 | 3962.00000 | 3962.95000 | 10.0420 | 39801.0400 | 3963.46001 2014-02-12 09:19:00 | 3962.00000 | 3962.00000 | 3946.31000 | 3946.31000 | 53.0680 | 209792.6800 | 3953.27997 2014-02-12 09:20:00 | 3945.85000 | 3950.00000 | 3945.85000 | 3946.01000 | 33.7690 | 133314.9900 | 3947.84999 2014-02-12 09:21:00 | 3948.83000 | 3950.00000 | 3940.06000 | 3940.06000 | 32.5320 | 128386.7400 | 3946.48002 2014-02-12 09:22:00 | 3940.06000 | 3950.01000 | 3940.06000 | 3947.11000 | 53.2620 | 210150.7000 | 3945.60003 2014-02-12 09:23:00 | 3948.99000 | 3951.55000 | 3945.14000 | 3951.55000 | 21.9700 | 86719.3800 | 3947.17000 2014-02-12 09:24:00 | 3951.55000 | 3956.87000 | 3950.00000 | 3956.87000 | 42.7150 | 168943.4900 | 3955.12995 2014-02-12 09:25:00 | 3956.23000 | 3960.00000 | 3953.82000 | 3960.00000 | 29.6910 | 117479.9900 | 3956.75001 2014-02-12 09:26:00 | 3958.26000 | 3970.00000 | 3958.26000 | 3965.26000 | 32.4000 | 128410.3900 | 3963.28000 2014-02-12 09:27:00 | 3965.26000 | 3965.42000 | 3954.67000 | 3964.15000 | 33.8770 | 134137.3700 | 3959.53997 2014-02-12 09:28:00 | 3962.18000 | 3962.18000 | 3940.00000 | 3950.20000 | 141.4921 | 558432.5800 | 3946.74008 2014-02-12 09:29:00 | 3955.77000 | 3962.01000 | 3945.00000 | 3957.31000 | 67.9460 | 268605.6700 | 3953.21993 2014-02-12 09:30:00 | 3956.56000 | 3959.71000 | 3954.86000 | 3958.84000 | 52.1089 | 206228.4200 | 3957.63999 2014-02-12 09:31:00 | 3956.31000 | 3959.78000 | 3955.61000 | 3958.00000 | 36.4220 | 144117.6400 | 3956.88002 2014-02-12 09:32:00 | 3959.00000 | 3963.11000 | 3956.99000 | 3956.99000 | 26.8920 | 106479.2600 | 3959.51001 2014-02-12 09:33:00 | 3957.00000 | 3964.98000 | 3953.00000 | 3958.11000 | 69.5530 | 275448.7200 | 3960.27005 2014-02-12 09:34:00 | 3957.99000 | 3959.18000 | 3955.00000 | 3955.04000 | 24.1170 | 95445.9100 | 3957.61998 2014-02-12 09:35:00 | 3955.00000 | 3957.23000 | 3951.02000 | 3952.43000 | 68.8929 | 272419.2600 | 3954.24005 2014-02-12 09:36:00 | 3951.63000 | 3955.00000 | 3951.63000 | 3954.00000 | 19.6230 | 77581.9000 | 3953.62001 2014-02-12 09:37:00 | 3952.00000 | 3955.03000 | 3952.00000 | 3955.03000 | 9.9840 | 39478.3200 | 3954.16001 2014-02-12 09:38:00 | 3954.33000 | 3956.90000 | 3952.19000 | 3956.01000 | 58.1850 | 230101.4400 | 3954.64993 2014-02-12 09:39:00 | 3955.99000 | 3956.00000 | 3949.96000 | 3949.97000 | 25.3080 | 100067.3300 | 3953.97999 2014-02-12 09:40:00 | 3949.97000 | 3950.00000 | 3941.06000 | 3950.00000 | 64.0099 | 252494.8500 | 3944.62000 2014-02-12 09:41:00 | 3950.00000 | 3950.00000 | 3946.43000 | 3950.00000 | 68.1660 | 269147.3200 | 3948.40993 2014-02-12 09:42:00 | 3947.51000 | 3952.21000 | 3946.72000 | 3950.01000 | 21.0420 | 83119.8100 | 3950.19001 2014-02-12 09:43:00 | 3950.01000 | 3952.95000 | 3946.35000 | 3948.32000 | 17.7760 | 70207.5700 | 3949.56998 2014-02-12 09:44:00 | 3946.56000 | 3950.00000 | 3939.38000 | 3945.01000 | 83.8641 | 330887.4700 | 3945.52009 2014-02-12 09:45:00 | 3940.00000 | 3946.99000 | 3939.43000 | 3945.99000 | 73.2151 | 288854.6800 | 3945.28991 2014-02-12 09:46:00 | 3944.99000 | 3950.00000 | 3944.05000 | 3949.00000 | 16.5000 | 65129.2400 | 3947.23000 2014-02-12 09:47:00 | 3949.00000 | 3952.09000 | 3949.00000 | 3952.08000 | 2.5880 | 10225.9900 | 3951.31000 2014-02-12 09:48:00 | 3952.09000 | 3953.00000 | 3946.04000 | 3952.08000 | 45.5870 | 180018.1400 | 3948.88997 2014-02-12 09:49:00 | 3951.96000 | 3951.96000 | 3947.00000 | 3950.99000 | 42.6130 | 168265.0900 | 3948.68003 2014-02-12 09:50:00 | 3947.10000 | 3953.01000 | 3947.00000 | 3953.01000 | 10.2960 | 40681.0800 | 3951.14999 2014-02-12 09:51:00 | 3955.95000 | 3955.98000 | 3951.26000 | 3953.93000 | 61.5141 | 243155.2400 | 3952.84006 2014-02-12 09:52:00 | 3952.01000 | 3952.12000 | 3950.00000 | 3950.00000 | 13.7880 | 54467.1600 | 3950.32999 2014-02-12 09:53:00 | 3946.01000 | 3954.95000 | 3945.00000 | 3954.95000 | 21.5250 | 85019.2900 | 3949.78997 2014-02-12 09:54:00 | 3950.61000 | 3954.33000 | 3945.20000 | 3950.21000 | 68.1699 | 269186.6900 | 3948.76000 2014-02-12 09:55:00 | 3953.93000 | 3960.00000 | 3949.00000 | 3957.32000 | 32.4330 | 128299.2900 | 3955.83002 2014-02-12 09:56:00 | 3960.00000 | 3966.54000 | 3959.99000 | 3959.99000 | 18.6300 | 73813.1300 | 3962.06000 2014-02-12 09:57:00 | 3959.99000 | 3960.00000 | 3955.67000 | 3958.57000 | 73.1051 | 289322.8300 | 3957.62991 2014-02-12 09:58:00 | 3959.99000 | 3965.00000 | 3955.88000 | 3965.00000 | 33.8540 | 133992.0400 | 3957.94003 2014-02-12 09:59:00 | 3966.85000 | 3967.01000 | 3966.85000 | 3967.01000 | 28.1800 | 111788.2600 | 3966.94000 2014-02-12 10:00:00 | 3968.96000 | 3981.00000 | 3968.95000 | 3981.00000 | 37.7260 | 149972.2400 | 3975.29996 2014-02-12 10:01:00 | 3981.01000 | 3982.31000 | 3976.98000 | 3982.31000 | 19.4220 | 77310.9700 | 3980.59001 2014-02-12 10:02:00 | 3983.20000 | 3983.21000 | 3979.97000 | 3982.31000 | 17.5860 | 70019.3800 | 3981.53998 2014-02-12 10:03:00 | 3982.00000 | 3987.00000 | 3982.00000 | 3987.00000 | 21.8520 | 87062.0900 | 3984.17001 2014-02-12 10:04:00 | 3986.98000 | 4000.01000 | 3986.01000 | 3992.23000 | 52.0970 | 208164.4200 | 3995.70996 2014-02-12 10:05:00 | 3991.12000 | 4005.01000 | 3990.25000 | 4005.01000 | 40.8610 | 163356.2800 | 3997.85001 2014-02-12 10:06:00 | 4005.00000 | 4015.96000 | 4005.00000 | 4015.94000 | 37.3800 | 150018.4900 | 4013.34000 2014-02-12 10:07:00 | 4016.04000 | 4016.04000 | 4001.00000 | 4001.00000 | 43.6130 | 174803.6000 | 4008.06003 2014-02-12 10:08:00 | 4001.01000 | 4012.07000 | 3999.99000 | 4003.30000 | 30.3530 | 121539.9800 | 4004.22002 2014-02-12 10:09:00 | 4003.28000 | 4009.99000 | 4000.00000 | 4000.00000 | 18.2910 | 73223.7800 | 4003.27000 2014-02-12 10:10:00 | 4000.01000 | 4000.01000 | 3990.00000 | 3995.07000 | 18.2450 | 72922.2600 | 3996.83998 2014-02-12 10:11:00 | 3992.02000 | 3998.36000 | 3990.07000 | 3995.08000 | 104.3240 | 416650.1400 | 3993.81010 2014-02-12 10:12:00 | 3994.99000 | 3996.38000 | 3985.03000 | 3985.03000 | 19.4100 | 77529.9600 | 3994.33000 2014-02-12 10:13:00 | 3985.02000 | 3985.03000 | 3979.98000 | 3981.03000 | 13.5840 | 54092.3900 | 3982.07001 2014-02-12 10:14:00 | 3982.67000 | 3992.67000 | 3981.02000 | 3983.74000 | 71.7649 | 286039.9800 | 3985.78991 2014-02-12 10:15:00 | 3981.13000 | 3983.83000 | 3977.57000 | 3979.99000 | 23.5240 | 93600.5300 | 3978.94002 2014-02-12 10:16:00 | 3978.93000 | 3980.77000 | 3976.93000 | 3979.34000 | 60.0980 | 239155.2900 | 3979.41997 2014-02-12 10:17:00 | 3979.99000 | 3980.00000 | 3978.99000 | 3980.00000 | 28.2400 | 112393.3700 | 3979.94000 2014-02-12 10:18:00 | 3979.12000 | 3979.12000 | 3971.01000 | 3971.01000 | 5.7330 | 22794.4600 | 3976.01000 2014-02-12 10:19:00 | 3973.39000 | 3975.00000 | 3959.39000 | 3965.00000 | 45.4980 | 180614.3400 | 3969.71998 2014-02-12 10:20:00 | 3965.00000 | 3969.88000 | 3955.45000 | 3959.31000 | 71.5581 | 283596.7800 | 3963.16997 2014-02-12 10:21:00 | 3958.71000 | 3959.53000 | 3955.31000 | 3955.31000 | 61.2230 | 242288.0200 | 3957.47005 2014-02-12 10:22:00 | 3958.96000 | 3959.36000 | 3955.35000 | 3957.64000 | 96.0321 | 380085.3500 | 3957.90005 2014-02-12 10:23:00 | 3957.65000 | 3960.00000 | 3957.65000 | 3960.00000 | 3.7850 | 14985.8500 | 3959.27000 2014-02-12 10:24:00 | 3960.00000 | 3960.17000 | 3959.27000 | 3960.17000 | 24.8320 | 98334.0700 | 3959.97001 2014-02-12 10:25:00 | 3960.17000 | 4013.00000 | 3960.17000 | 3971.71000 | 33.4380 | 132813.1100 | 3971.91998 2014-02-12 10:26:00 | 3971.55000 | 3971.71000 | 3959.00000 | 3962.83000 | 48.3780 | 191926.2200 | 3967.21998 2014-02-12 10:27:00 | 3962.00000 | 3962.00000 | 3955.30000 | 3955.30000 | 39.4250 | 156011.8600 | 3957.18005 2014-02-12 10:28:00 | 3957.27000 | 3965.42000 | 3955.00000 | 3963.97000 | 52.6450 | 208376.6100 | 3958.14993 2014-02-12 10:29:00 | 3964.61000 | 3969.31000 | 3964.61000 | 3968.99000 | 59.8230 | 237296.1500 | 3966.64004 2014-02-12 10:30:00 | 3968.40000 | 3968.99000 | 3966.14000 | 3968.99000 | 4.9420 | 19603.1600 | 3966.65000 2014-02-12 10:31:00 | 3968.99000 | 3980.00000 | 3968.99000 | 3978.06000 | 41.7190 | 165920.6700 | 3977.09999 2014-02-12 10:32:00 | 3978.00000 | 3979.99000 | 3974.64000 | 3979.88000 | 51.5600 | 205067.5500 | 3977.26000 2014-02-12 10:33:00 | 3978.11000 | 3984.74000 | 3973.21000 | 3984.04000 | 38.7040 | 154030.9700 | 3979.72004 2014-02-12 10:34:00 | 3982.59000 | 3983.15000 | 3981.00000 | 3983.01000 | 15.0580 | 59959.1400 | 3981.87999 2014-02-12 10:35:00 | 3984.99000 | 3994.59000 | 3984.98000 | 3994.59000 | 45.6640 | 182150.4300 | 3988.93005 2014-02-12 10:36:00 | 3994.60000 | 3995.00000 | 3986.04000 | 3991.02000 | 57.2780 | 228505.5700 | 3989.40997 2014-02-12 10:37:00 | 3986.01000 | 3991.00000 | 3984.01000 | 3985.97000 | 25.7610 | 102729.8600 | 3987.81001 2014-02-12 10:38:00 | 3985.96000 | 3994.96000 | 3985.16000 | 3994.96000 | 109.2870 | 436017.8300 | 3989.65992 2014-02-12 10:39:00 | 3994.00000 | 3994.00000 | 3989.52000 | 3992.94000 | 22.0980 | 88199.2600 | 3991.27999 2014-02-12 10:40:00 | 3990.00000 | 3992.87000 | 3985.00000 | 3987.53000 | 49.4460 | 197271.8300 | 3989.63995 2014-02-12 10:41:00 | 3986.01000 | 3989.25000 | 3986.00000 | 3986.00000 | 27.6220 | 110147.6500 | 3987.68001 2014-02-12 10:42:00 | 3986.01000 | 3986.01000 | 3972.69000 | 3982.90000 | 19.4790 | 77573.5100 | 3982.42000 2014-02-12 10:43:00 | 3981.01000 | 3984.00000 | 3977.96000 | 3980.42000 | 73.5430 | 292808.6100 | 3981.46006 2014-02-12 10:44:00 | 3983.26000 | 3987.93000 | 3979.99000 | 3987.67000 | 84.2261 | 335593.8500 | 3984.43992 2014-02-12 10:45:00 | 3980.85000 | 3989.24000 | 3980.07000 | 3986.34000 | 52.3820 | 208768.9200 | 3985.51003 2014-02-12 10:46:00 | 3982.01000 | 3987.80000 | 3972.50000 | 3975.59000 | 83.0689 | 330592.7500 | 3979.73998 2014-02-12 10:47:00 | 3980.11000 | 3980.11000 | 3975.00000 | 3979.34000 | 32.9030 | 130889.6500 | 3978.05002 2014-02-12 10:48:00 | 3979.31000 | 3990.00000 | 3975.40000 | 3987.09000 | 80.9700 | 322237.9000 | 3979.72000 2014-02-12 10:49:00 | 3987.03000 | 4000.00000 | 3985.76000 | 3999.09000 | 44.2970 | 176988.0400 | 3995.48997 2014-02-12 10:50:00 | 3998.99000 | 4000.00000 | 3994.22000 | 3994.22000 | 62.9110 | 251441.8800 | 3996.79002 2014-02-12 10:51:00 | 3994.12000 | 3999.99000 | 3986.43000 | 3990.52000 | 40.5300 | 161827.5700 | 3992.78000 2014-02-12 10:52:00 | 3988.71000 | 3996.23000 | 3986.20000 | 3995.55000 | 72.0380 | 287385.5900 | 3989.35996 2014-02-12 10:53:00 | 3995.42000 | 3998.42000 | 3992.19000 | 3992.29000 | 41.0450 | 163945.1700 | 3994.27995 2014-02-12 10:54:00 | 3993.00000 | 3994.35000 | 3992.19000 | 3992.19000 | 5.1010 | 20368.6100 | 3993.06000 2014-02-12 10:55:00 | 3989.57000 | 3993.00000 | 3986.95000 | 3992.68000 | 45.1640 | 180229.6100 | 3990.56005 2014-02-12 10:56:00 | 3992.68000 | 3999.18000 | 3992.67000 | 3995.99000 | 30.6570 | 122516.3300 | 3996.35998 2014-02-12 10:57:00 | 3995.99000 | 3996.96000 | 3994.00000 | 3994.06000 | 25.4080 | 101539.8000 | 3996.36999 2014-02-12 10:58:00 | 3995.16000 | 3997.98000 | 3994.28000 | 3997.84000 | 32.2440 | 128853.6400 | 3996.21003 2014-02-12 10:59:00 | 3997.04000 | 3998.00000 | 3995.14000 | 3997.99000 | 5.0810 | 20306.0400 | 3996.46000 2014-02-12 11:00:00 | 3996.00000 | 3998.95000 | 3995.92000 | 3998.95000 | 4.5070 | 18010.6900 | 3996.16000 2014-02-12 11:01:00 | 3996.15000 | 3996.15000 | 3995.00000 | 3995.00000 | 21.4530 | 85721.4900 | 3995.78002 2014-02-12 11:02:00 | 3995.00000 | 3995.00000 | 3986.02000 | 3986.09000 | 14.7380 | 58825.3800 | 3991.40999 2014-02-12 11:03:00 | 3988.73000 | 3989.00000 | 3983.00000 | 3985.36000 | 9.1150 | 36332.1100 | 3985.96999 2014-02-12 11:04:00 | 3984.72000 | 3986.09000 | 3983.01000 | 3984.08000 | 6.8530 | 27312.5800 | 3985.49001 2014-02-12 11:05:00 | 3985.89000 | 3986.09000 | 3983.06000 | 3986.09000 | 4.9710 | 19809.2400 | 3984.96000 2014-02-12 11:06:00 | 3986.09000 | 3998.00000 | 3986.09000 | 3996.77000 | 62.0949 | 247783.0000 | 3990.38992 2014-02-12 11:07:00 | 3998.00000 | 3999.99000 | 3992.13000 | 3997.97000 | 64.2139 | 256639.2800 | 3996.63006 2014-02-12 11:08:00 | 3998.98000 | 3998.98000 | 3995.21000 | 3995.22000 | 5.2880 | 21129.9300 | 3995.83000 2014-02-12 11:09:00 | 3995.22000 | 3997.24000 | 3986.20000 | 3989.23000 | 64.8369 | 258847.1800 | 3992.27995 2014-02-12 11:10:00 | 3986.58000 | 3990.00000 | 3986.19000 | 3988.19000 | 13.6050 | 54258.2800 | 3988.10998 2014-02-12 11:11:00 | 3988.24000 | 3988.24000 | 3988.18000 | 3988.19000 | 21.6470 | 86332.3000 | 3988.18998 2014-02-12 11:12:00 | 3988.19000 | 3988.19000 | 3980.00000 | 3984.98000 | 42.6540 | 169886.0500 | 3982.89004 2014-02-12 11:13:00 | 3985.35000 | 3988.12000 | 3980.01000 | 3986.12000 | 90.4149 | 360195.0600 | 3983.79989 2014-02-12 11:14:00 | 3987.99000 | 3988.00000 | 3980.00000 | 3984.59000 | 50.4160 | 200844.6200 | 3983.74995 2014-02-12 11:15:00 | 3982.99000 | 3982.99000 | 3980.00000 | 3980.01000 | 4.6500 | 18507.0500 | 3980.01000 2014-02-12 11:16:00 | 3980.01000 | 3980.01000 | 3970.00000 | 3972.05000 | 50.2940 | 199919.0400 | 3975.01005 2014-02-12 11:17:00 | 3977.98000 | 3984.85000 | 3976.04000 | 3984.85000 | 26.5080 | 105467.3300 | 3978.69999 2014-02-12 11:18:00 | 3984.98000 | 3985.00000 | 3981.12000 | 3982.68000 | 16.7300 | 66648.4000 | 3983.77000 2014-02-12 11:19:00 | 3982.72000 | 3982.72000 | 3980.10000 | 3980.11000 | 7.1800 | 28584.3100 | 3981.10000 2014-02-12 11:20:00 | 3980.11000 | 3980.12000 | 3971.92000 | 3974.50000 | 28.0860 | 111658.5100 | 3975.58997 2014-02-12 11:21:00 | 3974.04000 | 3976.38000 | 3960.00000 | 3968.23000 | 94.1789 | 374033.3100 | 3971.51997 2014-02-12 11:22:00 | 3960.00000 | 3969.38000 | 3960.00000 | 3966.32000 | 65.3650 | 259091.2100 | 3963.76008 2014-02-12 11:23:00 | 3966.25000 | 3966.25000 | 3958.00000 | 3958.07000 | 38.6150 | 152980.8600 | 3961.69995 2014-02-12 11:24:00 | 3958.07000 | 3960.00000 | 3952.00000 | 3954.72000 | 66.2700 | 262092.4400 | 3954.92000 2014-02-12 11:25:00 | 3956.97000 | 3973.07000 | 3956.96000 | 3972.86000 | 26.7320 | 105927.7900 | 3962.58001 2014-02-12 11:26:00 | 3973.59000 | 3973.59000 | 3962.35000 | 3966.09000 | 22.7480 | 90171.7000 | 3963.93999 2014-02-12 11:27:00 | 3966.11000 | 3970.00000 | 3965.95000 | 3969.89000 | 30.2360 | 119982.3000 | 3968.18997 2014-02-12 11:28:00 | 3966.10000 | 3979.19000 | 3966.10000 | 3975.01000 | 70.5670 | 280143.2500 | 3969.88995 2014-02-12 11:29:00 | 3975.01000 | 3975.01000 | 3961.47000 | 3962.38000 | 45.6180 | 180920.3900 | 3965.98998 2014-02-12 11:30:00 | 3962.42000 | 3966.27000 | 3959.95000 | 3966.27000 | 13.8290 | 54802.6200 | 3962.88000 2014-02-12 11:31:00 | 3964.24000 | 3969.26000 | 3961.02000 | 3961.02000 | 33.1640 | 131526.4400 | 3965.94003 2014-02-12 11:32:00 | 3964.00000 | 3965.73000 | 3961.00000 | 3961.00000 | 38.3500 | 151986.1700 | 3963.13000 2014-02-12 11:33:00 | 3959.98000 | 3959.98000 | 3955.01000 | 3955.01000 | 8.6810 | 34364.3000 | 3958.56000 2014-02-12 11:34:00 | 3957.96000 | 3961.09000 | 3951.10000 | 3957.17000 | 52.3949 | 207306.8800 | 3956.61993 2014-02-12 11:35:00 | 3957.18000 | 3957.18000 | 3952.01000 | 3956.00000 | 77.2200 | 305357.2600 | 3954.38000 2014-02-12 11:36:00 | 3952.02000 | 3963.26000 | 3952.00000 | 3957.71000 | 48.2410 | 190900.0700 | 3957.22001 2014-02-12 11:37:00 | 3960.64000 | 3963.10000 | 3956.13000 | 3959.78000 | 49.9659 | 197902.1000 | 3960.73995 2014-02-12 11:38:00 | 3960.01000 | 3965.00000 | 3960.01000 | 3963.11000 | 46.1660 | 182899.4500 | 3961.77995 2014-02-12 11:39:00 | 3965.00000 | 3968.00000 | 3963.00000 | 3966.98000 | 13.2020 | 52349.1300 | 3965.24001 2014-02-12 11:40:00 | 3969.11000 | 3974.97000 | 3964.02000 | 3965.27000 | 38.9770 | 154659.1500 | 3967.95997 2014-02-12 11:41:00 | 3968.00000 | 3969.36000 | 3965.01000 | 3965.01000 | 3.9220 | 15559.5500 | 3967.25000 2014-02-12 11:42:00 | 3965.01000 | 3968.95000 | 3964.00000 | 3965.04000 | 8.4440 | 33482.6400 | 3965.26001 2014-02-12 11:43:00 | 3968.47000 | 3973.00000 | 3965.40000 | 3973.00000 | 68.9130 | 273516.5600 | 3969.01005 2014-02-12 11:44:00 | 3972.69000 | 3975.09000 | 3967.42000 | 3975.09000 | 24.7180 | 98157.4900 | 3971.08999 2014-02-12 11:45:00 | 3976.02000 | 3980.00000 | 3975.20000 | 3980.00000 | 17.8360 | 70944.2800 | 3977.58998 2014-02-12 11:46:00 | 3980.00000 | 3985.13000 | 3980.00000 | 3985.13000 | 24.0930 | 95981.8600 | 3983.81002 2014-02-12 11:47:00 | 3985.16000 | 3990.00000 | 3984.38000 | 3986.35000 | 30.7350 | 122570.3200 | 3987.96996 2014-02-12 11:48:00 | 3989.97000 | 3990.00000 | 3988.99000 | 3988.99000 | 11.4010 | 45485.1000 | 3989.57000 2014-02-12 11:49:00 | 3988.99000 | 3990.10000 | 3988.00000 | 3988.00000 | 20.8460 | 83163.1000 | 3989.39998 2014-02-12 11:50:00 | 3988.00000 | 3989.94000 | 3988.00000 | 3989.93000 | 12.8690 | 51337.6900 | 3989.25000 2014-02-12 11:51:00 | 3989.35000 | 3989.35000 | 3980.96000 | 3986.30000 | 33.5090 | 133550.4200 | 3985.50999 2014-02-12 11:52:00 | 3981.33000 | 3985.97000 | 3981.24000 | 3984.94000 | 14.5320 | 57897.8200 | 3984.16001 2014-02-12 11:53:00 | 3985.00000 | 3998.01000 | 3984.99000 | 3998.00000 | 27.1970 | 108553.9600 | 3991.38998 2014-02-12 11:54:00 | 3997.94000 | 3999.00000 | 3993.10000 | 3997.01000 | 32.5390 | 130026.4800 | 3996.01999 2014-02-12 11:55:00 | 3995.01000 | 3997.01000 | 3995.00000 | 3995.00000 | 20.2220 | 80801.1200 | 3995.70001 2014-02-12 11:56:00 | 3996.00000 | 3997.00000 | 3990.00000 | 3990.02000 | 27.1210 | 108311.9200 | 3993.65001 2014-02-12 11:57:00 | 3992.00000 | 3999.00000 | 3990.02000 | 3997.11000 | 31.9230 | 127528.0200 | 3994.86002 2014-02-12 11:58:00 | 3996.09000 | 4004.39000 | 3996.09000 | 4002.32000 | 48.6549 | 194653.8300 | 4000.69994 2014-02-12 11:59:00 | 4002.67000 | 4005.00000 | 3999.99000 | 4000.01000 | 19.0050 | 76039.9000 | 4001.04998 2014-02-12 12:00:00 | 4000.01000 | 4010.00000 | 4000.00000 | 4010.00000 | 25.0360 | 100295.2000 | 4006.03997 2014-02-12 12:01:00 | 4010.01000 | 4012.65000 | 4002.22000 | 4009.32000 | 49.4891 | 198326.8800 | 4007.48999 2014-02-12 12:02:00 | 4010.00000 | 4010.00000 | 4000.00000 | 4000.72000 | 30.5270 | 122340.7400 | 4007.61998 2014-02-12 12:03:00 | 4004.44000 | 4013.00000 | 3995.99000 | 3999.99000 | 54.0180 | 216305.2800 | 4004.31997 2014-02-12 12:04:00 | 3999.99000 | 4015.00000 | 3999.99000 | 4008.07000 | 33.2270 | 133128.1100 | 4006.61998 2014-02-12 12:05:00 | 4008.05000 | 4014.98000 | 4007.95000 | 4014.00000 | 14.1280 | 56655.7600 | 4010.17999 2014-02-12 12:06:00 | 4014.00000 | 4014.00000 | 4012.00000 | 4013.97000 | 14.0400 | 56331.7500 | 4012.23000 2014-02-12 12:07:00 | 4012.09000 | 4014.99000 | 4012.01000 | 4014.99000 | 13.4940 | 54163.2100 | 4013.87001 2014-02-12 12:08:00 | 4014.99000 | 4015.00000 | 4013.95000 | 4014.99000 | 20.0880 | 80646.0700 | 4014.63999 2014-02-12 12:09:00 | 4014.53000 | 4015.00000 | 4008.71000 | 4008.71000 | 17.1190 | 68700.2700 | 4013.10000 2014-02-12 12:10:00 | 4010.99000 | 4012.58000 | 3999.98000 | 3999.98000 | 90.5929 | 363063.8000 | 4007.64007 2014-02-12 12:11:00 | 3999.99000 | 4015.00000 | 3999.97000 | 4009.02000 | 64.7299 | 259417.4900 | 4007.69000 2014-02-12 12:12:00 | 4010.00000 | 4011.00000 | 4006.10000 | 4009.30000 | 72.2000 | 289371.7900 | 4007.92000 2014-02-12 12:13:00 | 4006.11000 | 4008.64000 | 4000.11000 | 4007.86000 | 75.9911 | 304104.1100 | 4001.84002 2014-02-12 12:14:00 | 4006.74000 | 4010.00000 | 3996.00000 | 3996.01000 | 59.6890 | 238973.9300 | 4003.64999 2014-02-12 12:15:00 | 4003.17000 | 4008.97000 | 3995.00000 | 4002.65000 | 48.7749 | 195159.7600 | 4001.22994 2014-02-12 12:16:00 | 3998.00000 | 4011.13000 | 3991.11000 | 4010.02000 | 115.5579 | 462437.3000 | 4001.77994 2014-02-12 12:17:00 | 4010.21000 | 4010.21000 | 4004.39000 | 4004.39000 | 104.9499 | 420577.3000 | 4007.41000 2014-02-12 12:18:00 | 4004.38000 | 4010.00000 | 4000.26000 | 4008.85000 | 82.5860 | 330826.2100 | 4005.83992 2014-02-12 12:19:00 | 4009.99000 | 4010.00000 | 4007.42000 | 4010.00000 | 10.5200 | 42164.3400 | 4008.02000 2014-02-12 12:20:00 | 4010.00000 | 4010.00000 | 4007.14000 | 4010.00000 | 6.4620 | 25908.1900 | 4009.31000 2014-02-12 12:21:00 | 4010.00000 | 4014.00000 | 4009.12000 | 4014.00000 | 53.0829 | 212950.1700 | 4011.65004 2014-02-12 12:22:00 | 4014.00000 | 4018.00000 | 4012.37000 | 4018.00000 | 35.2060 | 141346.6400 | 4014.84996 2014-02-12 12:23:00 | 4018.00000 | 4019.00000 | 4013.01000 | 4015.01000 | 40.6210 | 163112.7000 | 4015.48001 2014-02-12 12:24:00 | 4016.99000 | 4018.86000 | 4016.93000 | 4017.00000 | 15.5360 | 62414.5600 | 4017.40998 2014-02-12 12:25:00 | 4016.99000 | 4018.01000 | 4014.74000 | 4016.96000 | 29.4150 | 118158.7700 | 4016.95996 2014-02-12 12:26:00 | 4016.98000 | 4019.01000 | 4016.98000 | 4018.99000 | 6.7440 | 27099.7100 | 4018.34001 2014-02-12 12:27:00 | 4017.00000 | 4019.00000 | 4013.00000 | 4015.98000 | 8.2950 | 33312.2700 | 4015.94999 2014-02-12 12:28:00 | 4016.00000 | 4017.00000 | 4014.01000 | 4017.00000 | 2.3520 | 9446.8600 | 4016.52000 2014-02-12 12:29:00 | 4016.99000 | 4023.90000 | 4016.99000 | 4019.99000 | 28.5260 | 114711.0000 | 4021.27997 2014-02-12 12:30:00 | 4019.99000 | 4022.08000 | 4014.00000 | 4014.99000 | 16.1270 | 64778.8100 | 4016.78999 2014-02-12 12:31:00 | 4015.00000 | 4015.98000 | 4014.00000 | 4014.01000 | 4.2610 | 17107.2700 | 4014.85000 2014-02-12 12:32:00 | 4014.99000 | 4017.10000 | 4014.00000 | 4014.31000 | 59.8749 | 240454.7500 | 4015.94992 2014-02-12 12:33:00 | 4014.30000 | 4014.51000 | 4012.99000 | 4012.99000 | 8.0790 | 32424.6500 | 4013.45000 2014-02-12 12:34:00 | 4013.00000 | 4013.92000 | 4009.99000 | 4009.99000 | 70.9090 | 284506.1500 | 4012.26998 2014-02-12 12:35:00 | 4009.12000 | 4014.38000 | 4009.12000 | 4013.99000 | 39.5120 | 158541.0900 | 4012.48002 2014-02-12 12:36:00 | 4014.00000 | 4015.98000 | 4014.00000 | 4015.98000 | 4.9210 | 19758.2200 | 4015.08000 2014-02-12 12:37:00 | 4016.01000 | 4016.98000 | 4016.00000 | 4016.96000 | 7.1440 | 28696.5800 | 4016.88001 2014-02-12 12:38:00 | 4014.00000 | 4018.42000 | 4008.54000 | 4016.98000 | 55.1080 | 221151.8700 | 4013.05997 2014-02-12 12:39:00 | 4016.98000 | 4018.41000 | 4016.97000 | 4017.07000 | 21.6680 | 87040.1400 | 4016.98999 2014-02-12 12:40:00 | 4018.98000 | 4021.78000 | 4016.97000 | 4018.01000 | 60.3209 | 242431.6800 | 4019.03001 2014-02-12 12:41:00 | 4018.12000 | 4018.34000 | 4017.00000 | 4017.90000 | 1.7800 | 7152.0300 | 4017.99000 2014-02-12 12:42:00 | 4017.96000 | 4020.00000 | 4016.97000 | 4020.00000 | 31.1640 | 125196.3700 | 4017.34003 2014-02-12 12:43:00 | 4020.00000 | 4020.00000 | 4016.97000 | 4019.42000 | 12.8580 | 51674.3100 | 4018.83999 2014-02-12 12:44:00 | 4019.42000 | 4020.00000 | 4017.81000 | 4020.00000 | 14.5100 | 58327.0600 | 4019.78000 2014-02-12 12:45:00 | 4017.81000 | 4020.25000 | 4017.81000 | 4018.01000 | 13.7020 | 55066.5200 | 4018.87001 2014-02-12 12:46:00 | 4018.00000 | 4020.49000 | 4017.80000 | 4020.49000 | 5.8250 | 23415.5300 | 4019.82999 2014-02-12 12:47:00 | 4018.01000 | 4018.06000 | 4016.97000 | 4017.01000 | 21.9980 | 88379.0900 | 4017.59999 2014-02-12 12:48:00 | 4017.00000 | 4017.02000 | 4016.89000 | 4017.02000 | 6.7670 | 27182.8100 | 4016.96999 2014-02-12 12:49:00 | 4018.98000 | 4019.98000 | 4018.95000 | 4018.95000 | 7.0040 | 28151.1400 | 4019.29001 2014-02-12 12:50:00 | 4018.95000 | 4019.01000 | 4017.01000 | 4019.01000 | 6.6950 | 26904.0200 | 4018.51999 2014-02-12 12:51:00 | 4019.01000 | 4029.99000 | 4018.79000 | 4029.00000 | 36.8080 | 148151.7300 | 4024.98998 2014-02-12 12:52:00 | 4030.00000 | 4032.00000 | 4027.87000 | 4030.00000 | 46.8400 | 188747.0300 | 4029.61000 2014-02-12 12:53:00 | 4030.10000 | 4032.10000 | 4030.00000 | 4032.00000 | 13.3320 | 53752.7200 | 4031.86001 2014-02-12 12:54:00 | 4031.95000 | 4039.98000 | 4029.99000 | 4038.34000 | 97.6740 | 394095.1800 | 4034.80010 2014-02-12 12:55:00 | 4040.00000 | 4045.95000 | 4036.97000 | 4039.25000 | 25.1540 | 101698.4000 | 4043.03002 2014-02-12 12:56:00 | 4040.99000 | 4042.18000 | 4036.97000 | 4042.18000 | 24.5470 | 99185.1000 | 4040.61998 2014-02-12 12:57:00 | 4045.95000 | 4055.16000 | 4045.95000 | 4052.55000 | 31.5050 | 127582.7300 | 4049.59996 2014-02-12 12:58:00 | 4052.56000 | 4054.85000 | 4047.01000 | 4047.01000 | 74.6150 | 302304.3100 | 4051.52009 2014-02-12 12:59:00 | 4045.00000 | 4050.86000 | 4030.00000 | 4039.00000 | 44.5210 | 179878.6700 | 4040.31001 2014-02-12 13:00:00 | 4039.00000 | 4045.00000 | 4033.75000 | 4040.11000 | 72.1240 | 291540.4700 | 4042.21007 2014-02-12 13:01:00 | 4040.88000 | 4045.00000 | 4040.11000 | 4041.59000 | 28.2270 | 114094.3700 | 4042.02998 2014-02-12 13:02:00 | 4039.31000 | 4044.36000 | 4035.98000 | 4041.02000 | 113.4649 | 458551.4100 | 4041.34986 2014-02-12 13:03:00 | 4044.00000 | 4048.00000 | 4041.14000 | 4044.13000 | 47.0200 | 190243.7400 | 4046.02000 2014-02-12 13:04:00 | 4044.13000 | 4044.13000 | 4038.50000 | 4038.76000 | 67.4490 | 272497.8100 | 4040.05998 2014-02-12 13:05:00 | 4040.55000 | 4041.97000 | 4038.63000 | 4038.99000 | 11.2530 | 45459.9400 | 4039.81001 2014-02-12 13:06:00 | 4038.99000 | 4038.99000 | 4034.94000 | 4035.02000 | 27.7250 | 111898.1500 | 4035.99997 2014-02-12 13:07:00 | 4035.01000 | 4039.10000 | 4034.97000 | 4039.02000 | 24.3630 | 98352.2900 | 4036.95002 2014-02-12 13:08:00 | 4039.01000 | 4040.00000 | 4035.83000 | 4035.83000 | 24.2940 | 98131.1000 | 4039.31002 2014-02-12 13:09:00 | 4035.82000 | 4038.99000 | 4035.82000 | 4038.99000 | 3.0620 | 12359.2300 | 4036.33000 2014-02-12 13:10:00 | 4038.99000 | 4040.00000 | 4036.68000 | 4040.00000 | 10.7270 | 43329.4900 | 4039.28999 2014-02-12 13:11:00 | 4040.00000 | 4050.00000 | 4040.00000 | 4049.92000 | 28.8770 | 116878.7800 | 4047.46998 2014-02-12 13:12:00 | 4048.11000 | 4050.00000 | 4044.00000 | 4050.00000 | 65.1980 | 263851.8000 | 4046.92997 2014-02-12 13:13:00 | 4049.99000 | 4051.00000 | 4045.10000 | 4050.11000 | 55.1741 | 223387.0800 | 4048.77006 2014-02-12 13:14:00 | 4050.11000 | 4050.95000 | 4049.28000 | 4049.29000 | 9.2170 | 37329.5300 | 4050.06999 2014-02-12 13:15:00 | 4046.49000 | 4049.80000 | 4041.10000 | 4049.00000 | 95.7709 | 387574.3000 | 4046.89002 2014-02-12 13:16:00 | 4049.00000 | 4050.05000 | 4046.04000 | 4049.99000 | 61.3450 | 248350.3600 | 4048.41992 2014-02-12 13:17:00 | 4049.99000 | 4051.00000 | 4048.30000 | 4050.00000 | 7.9030 | 32004.6400 | 4049.68001 2014-02-12 13:18:00 | 4048.27000 | 4056.00000 | 4048.24000 | 4052.00000 | 8.0380 | 32553.1500 | 4049.91000 2014-02-12 13:19:00 | 4056.02000 | 4060.01000 | 4056.00000 | 4060.00000 | 39.3770 | 159796.2700 | 4058.10997 2014-02-12 13:20:00 | 4059.61000 | 4061.65000 | 4058.99000 | 4061.65000 | 25.1820 | 102230.1200 | 4059.65001 2014-02-12 13:21:00 | 4061.80000 | 4070.00000 | 4061.80000 | 4070.00000 | 25.2300 | 102587.5800 | 4066.10000 2014-02-12 13:22:00 | 4070.02000 | 4071.07000 | 4065.87000 | 4067.99000 | 13.9000 | 56563.4300 | 4069.31000 2014-02-12 13:23:00 | 4063.05000 | 4065.99000 | 4062.60000 | 4064.00000 | 44.6020 | 181279.1600 | 4064.37002 2014-02-12 13:24:00 | 4064.10000 | 4070.00000 | 4064.00000 | 4065.02000 | 17.7980 | 72385.5900 | 4067.05999 2014-02-12 13:25:00 | 4065.02000 | 4066.99000 | 4062.00000 | 4066.00000 | 14.2580 | 57947.1100 | 4064.17999 2014-02-12 13:26:00 | 4066.99000 | 4069.00000 | 4066.99000 | 4067.99000 | 16.3700 | 66594.3200 | 4068.07000 2014-02-12 13:27:00 | 4067.00000 | 4067.99000 | 4062.49000 | 4063.09000 | 40.6390 | 165232.1700 | 4065.84999 2014-02-12 13:28:00 | 4063.01000 | 4063.01000 | 4036.01000 | 4040.00000 | 23.8920 | 96845.3000 | 4053.46001 2014-02-12 13:29:00 | 4058.63000 | 4058.63000 | 4041.12000 | 4048.00000 | 70.8530 | 286681.3100 | 4046.14005 2014-02-12 13:30:00 | 4047.99000 | 4049.00000 | 4037.77000 | 4039.97000 | 37.8740 | 153162.7400 | 4044.01004 2014-02-12 13:31:00 | 4044.71000 | 4045.99000 | 4032.00000 | 4034.94000 | 38.5460 | 155635.2700 | 4037.64996 2014-02-12 13:32:00 | 4035.02000 | 4035.39000 | 4028.00000 | 4034.33000 | 44.4410 | 179195.9700 | 4032.22001 2014-02-12 13:33:00 | 4030.50000 | 4036.00000 | 4030.06000 | 4034.97000 | 145.1311 | 585374.8300 | 4033.42004 2014-02-12 13:34:00 | 4035.86000 | 4042.62000 | 4035.66000 | 4042.45000 | 54.5300 | 220298.0000 | 4039.94000 2014-02-12 13:35:00 | 4043.00000 | 4044.99000 | 4036.14000 | 4037.11000 | 67.9429 | 274580.4700 | 4041.34005 2014-02-12 13:36:00 | 4043.00000 | 4043.00000 | 4037.01000 | 4038.51000 | 23.4410 | 94705.2100 | 4040.15001 2014-02-12 13:37:00 | 4039.20000 | 4041.00000 | 4038.00000 | 4038.05000 | 15.5510 | 62799.6600 | 4038.30000 2014-02-12 13:38:00 | 4038.10000 | 4038.10000 | 4032.01000 | 4035.96000 | 135.7441 | 547611.9100 | 4034.15014 2014-02-12 13:39:00 | 4038.11000 | 4040.02000 | 4038.11000 | 4040.02000 | 11.1800 | 45148.3200 | 4038.31000 2014-02-12 13:40:00 | 4040.99000 | 4044.97000 | 4040.02000 | 4040.02000 | 110.8209 | 448139.7700 | 4043.82002 2014-02-12 13:41:00 | 4040.98000 | 4041.99000 | 4032.95000 | 4036.79000 | 39.9070 | 161154.0000 | 4038.23997 2014-02-12 13:42:00 | 4037.04000 | 4040.03000 | 4032.66000 | 4033.98000 | 82.8190 | 334217.5800 | 4035.51998 2014-02-12 13:43:00 | 4037.62000 | 4042.62000 | 4033.86000 | 4042.60000 | 37.1480 | 150053.1800 | 4039.32998 2014-02-12 13:44:00 | 4043.00000 | 4047.00000 | 4038.68000 | 4042.33000 | 143.7059 | 581017.2800 | 4043.09985 2014-02-12 13:45:00 | 4040.45000 | 4047.00000 | 4040.00000 | 4046.47000 | 217.0222 | 877518.3300 | 4043.45012 2014-02-12 13:46:00 | 4044.15000 | 4047.00000 | 4042.00000 | 4042.51000 | 208.7600 | 844298.5500 | 4044.35000 2014-02-12 13:47:00 | 4043.00000 | 4044.99000 | 4042.01000 | 4044.99000 | 4.5470 | 18386.1800 | 4043.58000 2014-02-12 13:48:00 | 4042.62000 | 4042.63000 | 4042.00000 | 4042.00000 | 9.2140 | 37243.9300 | 4042.10001 2014-02-12 13:49:00 | 4041.50000 | 4041.50000 | 4032.31000 | 4033.50000 | 145.4259 | 587103.3100 | 4037.12985 2014-02-12 13:50:00 | 4035.00000 | 4043.74000 | 4035.00000 | 4039.02000 | 143.8810 | 581218.7400 | 4039.58003 2014-02-12 13:51:00 | 4038.93000 | 4041.93000 | 4037.00000 | 4041.92000 | 112.8479 | 455893.2600 | 4039.88994 2014-02-12 13:52:00 | 4040.70000 | 4041.85000 | 4034.00000 | 4035.96000 | 79.9780 | 323033.6500 | 4039.02996 2014-02-12 13:53:00 | 4034.01000 | 4036.96000 | 4030.94000 | 4033.97000 | 49.7600 | 200701.1700 | 4033.38000 2014-02-12 13:54:00 | 4033.96000 | 4038.53000 | 4027.07000 | 4031.71000 | 77.6040 | 312917.2100 | 4032.23008 2014-02-12 13:55:00 | 4028.13000 | 4035.69000 | 4026.11000 | 4027.49000 | 259.1263 | 1043773.5300 | 4028.04976 2014-02-12 13:56:00 | 4028.29000 | 4029.54000 | 4026.09000 | 4027.00000 | 29.4640 | 118682.2600 | 4028.04003 2014-02-12 13:57:00 | 4025.00000 | 4025.00000 | 4020.00000 | 4020.00000 | 116.0299 | 466830.0200 | 4023.36000 2014-02-12 13:58:00 | 4022.89000 | 4036.51000 | 4018.00000 | 4022.64000 | 106.2610 | 427662.1700 | 4024.64003 2014-02-12 13:59:00 | 4020.16000 | 4023.05000 | 4015.19000 | 4023.05000 | 72.0571 | 289623.9700 | 4019.36995 2014-02-12 14:00:00 | 4022.18000 | 4024.28000 | 4013.41000 | 4017.56000 | 182.9209 | 735074.8400 | 4018.54004 2014-02-12 14:01:00 | 4016.98000 | 4024.50000 | 4014.60000 | 4014.60000 | 168.0938 | 675565.7800 | 4018.98016 2014-02-12 14:02:00 | 4023.00000 | 4032.62000 | 4022.99000 | 4027.00000 | 81.1580 | 326833.0800 | 4027.11996 2014-02-12 14:03:00 | 4027.10000 | 4035.85000 | 4027.00000 | 4032.10000 | 148.9570 | 600433.8600 | 4030.91989 2014-02-12 14:04:00 | 4032.11000 | 4036.00000 | 4032.01000 | 4033.00000 | 72.9170 | 294165.3200 | 4034.24995 2014-02-12 14:05:00 | 4033.10000 | 4037.00000 | 4025.05000 | 4035.23000 | 120.0570 | 484025.5300 | 4031.62991 2014-02-12 14:06:00 | 4035.27000 | 4035.83000 | 4025.30000 | 4030.00000 | 131.4601 | 530012.8200 | 4031.74000 2014-02-12 14:07:00 | 4030.74000 | 4035.83000 | 4016.00000 | 4022.08000 | 115.0059 | 462842.5400 | 4024.50988 2014-02-12 14:08:00 | 4019.98000 | 4029.00000 | 4016.25000 | 4022.00000 | 144.7681 | 582189.4400 | 4021.52993 2014-02-12 14:09:00 | 4022.68000 | 4029.30000 | 4020.01000 | 4022.18000 | 150.4432 | 605536.8200 | 4025.02012 2014-02-12 14:10:00 | 4022.17000 | 4024.10000 | 4020.07000 | 4023.37000 | 87.5999 | 352323.4200 | 4021.96000 2014-02-12 14:11:00 | 4023.16000 | 4024.16000 | 4020.08000 | 4023.23000 | 238.6150 | 959852.7400 | 4022.59971 2014-02-12 14:12:00 | 4021.46000 | 4027.86000 | 4020.27000 | 4023.75000 | 208.5369 | 839027.4900 | 4023.39984 2014-02-12 14:13:00 | 4022.01000 | 4027.93000 | 4020.99000 | 4020.99000 | 153.1071 | 616161.0200 | 4024.37989 2014-02-12 14:14:00 | 4020.99000 | 4024.25000 | 4020.16000 | 4020.17000 | 19.5420 | 78588.6100 | 4021.52001 2014-02-12 14:15:00 | 4020.16000 | 4020.18000 | 4019.97000 | 4019.97000 | 6.6590 | 26769.2200 | 4020.01000 2014-02-12 14:16:00 | 4019.97000 | 4019.97000 | 4017.00000 | 4017.96000 | 13.2030 | 53057.7500 | 4018.61001 2014-02-12 14:17:00 | 4017.00000 | 4018.92000 | 4011.00000 | 4011.00000 | 136.3401 | 547138.0900 | 4013.04000 2014-02-12 14:18:00 | 4013.78000 | 4019.18000 | 4009.99000 | 4017.98000 | 209.8449 | 842325.5800 | 4014.03973 2014-02-12 14:19:00 | 4012.23000 | 4018.86000 | 4012.22000 | 4015.44000 | 49.5020 | 198723.7900 | 4014.46002 2014-02-12 14:20:00 | 4018.00000 | 4020.00000 | 4013.18000 | 4017.04000 | 34.9880 | 140550.9900 | 4017.11998 2014-02-12 14:21:00 | 4014.37000 | 4017.81000 | 4009.33000 | 4010.00000 | 119.0499 | 477693.6400 | 4012.55000 2014-02-12 14:22:00 | 4010.01000 | 4010.02000 | 4002.01000 | 4002.01000 | 15.6600 | 62779.7400 | 4008.92000 2014-02-12 14:23:00 | 4002.23000 | 4008.83000 | 3995.11000 | 3998.00000 | 98.1421 | 392426.1500 | 3998.55005 2014-02-12 14:24:00 | 3998.00000 | 4006.38000 | 3998.00000 | 4002.91000 | 88.7099 | 355096.8200 | 4002.90000 2014-02-12 14:25:00 | 4002.67000 | 4006.39000 | 4000.01000 | 4001.01000 | 82.0979 | 328706.1900 | 4003.82996 2014-02-12 14:26:00 | 4002.39000 | 4004.78000 | 4000.01000 | 4000.02000 | 102.7940 | 411354.9000 | 4001.74010 2014-02-12 14:27:00 | 4000.03000 | 4001.00000 | 3995.12000 | 3999.01000 | 62.2511 | 248847.3900 | 3997.48002 2014-02-12 14:28:00 | 3996.04000 | 3998.95000 | 3994.37000 | 3994.37000 | 43.7810 | 174984.3300 | 3996.81001 2014-02-12 14:29:00 | 3992.01000 | 3995.00000 | 3989.99000 | 3991.01000 | 120.1111 | 479476.3700 | 3991.94003 2014-02-12 14:30:00 | 3990.15000 | 3999.00000 | 3990.15000 | 3998.47000 | 157.7769 | 630069.3400 | 3993.41988 2014-02-12 14:31:00 | 4000.00000 | 4006.39000 | 4000.00000 | 4001.24000 | 99.1060 | 396714.3900 | 4002.92990 2014-02-12 14:32:00 | 4001.10000 | 4002.47000 | 3992.67000 | 3998.95000 | 90.7821 | 362975.8600 | 3998.32005 2014-02-12 14:33:00 | 3998.94000 | 4005.03000 | 3998.00000 | 4005.02000 | 105.7140 | 423151.9700 | 4002.80011 2014-02-12 14:34:00 | 3999.45000 | 3999.50000 | 3996.01000 | 3999.30000 | 60.6901 | 242635.8000 | 3997.95000 2014-02-12 14:35:00 | 3999.30000 | 4004.88000 | 3999.30000 | 4000.10000 | 124.9689 | 500084.1100 | 4001.66996 2014-02-12 14:36:00 | 4000.00000 | 4002.09000 | 4000.00000 | 4000.01000 | 14.5050 | 58026.8900 | 4000.46998 2014-02-12 14:37:00 | 4001.00000 | 4004.98000 | 3999.33000 | 4004.91000 | 37.4310 | 149809.9400 | 4002.30001 2014-02-12 14:38:00 | 4004.96000 | 4004.98000 | 4004.01000 | 4004.90000 | 15.4110 | 61720.0700 | 4004.94000 2014-02-12 14:39:00 | 4004.90000 | 4007.03000 | 4000.00000 | 4001.00000 | 74.6970 | 299072.5800 | 4003.80994 2014-02-12 14:40:00 | 4001.92000 | 4008.98000 | 4000.02000 | 4004.00000 | 110.0051 | 440547.2300 | 4004.78986 2014-02-12 14:41:00 | 4003.00000 | 4006.00000 | 4002.66000 | 4006.00000 | 7.4660 | 29899.2300 | 4004.71999 2014-02-12 14:42:00 | 4006.11000 | 4007.11000 | 4002.95000 | 4004.86000 | 83.9471 | 336183.6100 | 4004.70994 2014-02-12 14:43:00 | 4006.99000 | 4008.00000 | 4003.00000 | 4003.00000 | 163.6468 | 655405.4600 | 4004.99987 2014-02-12 14:44:00 | 4003.00000 | 4003.00000 | 3990.01000 | 3990.01000 | 69.4800 | 277614.2100 | 3995.60000 2014-02-12 14:45:00 | 3990.01000 | 3994.55000 | 3983.93000 | 3987.58000 | 87.3149 | 348490.4700 | 3991.18989 2014-02-12 14:46:00 | 3985.02000 | 3998.97000 | 3983.00000 | 3991.49000 | 133.0440 | 530825.6500 | 3989.85013 2014-02-12 14:47:00 | 3988.99000 | 3998.00000 | 3986.32000 | 3995.87000 | 208.2207 | 831379.6500 | 3992.78004 2014-02-12 14:48:00 | 3991.17000 | 3996.00000 | 3985.00000 | 3995.99000 | 168.4141 | 672122.0900 | 3990.89017 2014-02-12 14:49:00 | 3995.99000 | 3995.99000 | 3990.01000 | 3991.55000 | 104.4819 | 417183.8900 | 3992.88005 2014-02-12 14:50:00 | 3990.43000 | 3993.19000 | 3986.54000 | 3989.91000 | 71.5891 | 285641.1500 | 3990.00998 2014-02-12 14:51:00 | 3989.34000 | 3990.00000 | 3986.40000 | 3986.40000 | 19.7050 | 78604.7300 | 3989.08002 2014-02-12 14:52:00 | 3985.00000 | 3999.00000 | 3983.89000 | 3986.13000 | 187.5209 | 748294.5900 | 3990.46004 2014-02-12 14:53:00 | 3986.13000 | 3987.43000 | 3982.68000 | 3982.69000 | 33.1170 | 131994.7600 | 3985.70998 2014-02-12 14:54:00 | 3982.68000 | 3986.00000 | 3982.68000 | 3986.00000 | 2.6110 | 10399.5600 | 3982.98000 2014-02-12 14:55:00 | 3986.00000 | 3989.99000 | 3986.00000 | 3989.00000 | 11.2750 | 44970.7900 | 3988.53999 2014-02-12 14:56:00 | 3988.52000 | 3990.00000 | 3983.00000 | 3983.01000 | 286.4268 | 1142089.6900 | 3987.36977 2014-02-12 14:57:00 | 3983.01000 | 3989.43000 | 3981.00000 | 3983.77000 | 122.9570 | 490036.4800 | 3985.42991 2014-02-12 14:58:00 | 3983.66000 | 3989.00000 | 3983.14000 | 3989.00000 | 144.5048 | 575952.9000 | 3985.69981 2014-02-12 14:59:00 | 3989.00000 | 3989.34000 | 3988.98000 | 3989.33000 | 5.6850 | 22677.5500 | 3989.00999 2014-02-12 15:00:00 | 3989.32000 | 3989.32000 | 3983.02000 | 3983.02000 | 23.9760 | 95585.4000 | 3986.70998 2014-02-12 15:01:00 | 3983.02000 | 3997.00000 | 3983.02000 | 3997.00000 | 26.9060 | 107288.8700 | 3987.53997 2014-02-12 15:02:00 | 3996.99000 | 3997.00000 | 3986.43000 | 3989.93000 | 103.1480 | 411700.7700 | 3991.35995 2014-02-12 15:03:00 | 3989.93000 | 3997.00000 | 3986.50000 | 3995.11000 | 93.8530 | 374560.7300 | 3990.93007 2014-02-12 15:04:00 | 3993.10000 | 3999.29000 | 3992.67000 | 3999.29000 | 21.8820 | 87474.1700 | 3997.54001 2014-02-12 15:05:00 | 3999.66000 | 4005.00000 | 3999.00000 | 4003.94000 | 45.0990 | 180481.9700 | 4001.90999 2014-02-12 15:06:00 | 4004.09000 | 4004.82000 | 3998.93000 | 3999.00000 | 99.2491 | 397223.7700 | 4002.28998 2014-02-12 15:07:00 | 3999.01000 | 4004.74000 | 3997.06000 | 4001.07000 | 86.8529 | 347486.3500 | 4000.86006 2014-02-12 15:08:00 | 4000.00000 | 4000.86000 | 3997.00000 | 3998.00000 | 34.3820 | 137473.9900 | 3998.43002 2014-02-12 15:09:00 | 3997.01000 | 4000.00000 | 3997.00000 | 4000.00000 | 9.7970 | 39176.9300 | 3998.86999 2014-02-12 15:10:00 | 4000.01000 | 4002.00000 | 4000.01000 | 4001.99000 | 1.0900 | 4361.2800 | 4001.18000 2014-02-12 15:11:00 | 4001.98000 | 4001.99000 | 4000.00000 | 4000.01000 | 4.7530 | 19015.0000 | 4000.63000 2014-02-12 15:12:00 | 3999.81000 | 4002.00000 | 3995.24000 | 3999.00000 | 74.3501 | 297241.9500 | 3997.87000 2014-02-12 15:13:00 | 4001.99000 | 4005.12000 | 3999.34000 | 4005.12000 | 64.6229 | 258651.9500 | 4002.48005 2014-02-12 15:14:00 | 4005.12000 | 4007.00000 | 4005.11000 | 4007.00000 | 24.4780 | 98079.2700 | 4006.82999 2014-02-12 15:15:00 | 4007.00000 | 4017.92000 | 4006.41000 | 4014.49000 | 41.5060 | 166510.9700 | 4011.72996 2014-02-12 15:16:00 | 4016.00000 | 4018.00000 | 4012.65000 | 4017.99000 | 42.1869 | 169404.6400 | 4015.56997 2014-02-12 15:17:00 | 4019.00000 | 4033.43000 | 4019.00000 | 4029.14000 | 165.8818 | 668082.3800 | 4027.46007 2014-02-12 15:18:00 | 4029.99000 | 4030.00000 | 4016.74000 | 4019.30000 | 79.1280 | 318270.3300 | 4022.21996 2014-02-12 15:19:00 | 4019.30000 | 4023.99000 | 4018.10000 | 4018.96000 | 64.2501 | 258379.0500 | 4021.46000 2014-02-12 15:20:00 | 4015.00000 | 4020.00000 | 4009.25000 | 4015.05000 | 138.1938 | 555085.9700 | 4016.72013 2014-02-12 15:21:00 | 4020.00000 | 4020.00000 | 4015.00000 | 4015.00000 | 59.0250 | 237104.1200 | 4017.00993 2014-02-12 15:22:00 | 4014.94000 | 4015.00000 | 4001.00000 | 4005.99000 | 44.7039 | 179167.1600 | 4007.86004 2014-02-12 15:23:00 | 4007.00000 | 4011.83000 | 4001.10000 | 4009.97000 | 113.4291 | 454418.5700 | 4006.18997 2014-02-12 15:24:00 | 4012.65000 | 4020.00000 | 4011.05000 | 4018.84000 | 53.0420 | 212979.0500 | 4015.29003 2014-02-12 15:25:00 | 4016.33000 | 4019.00000 | 4010.33000 | 4015.91000 | 89.9490 | 361091.9800 | 4014.40998 2014-02-12 15:26:00 | 4015.81000 | 4017.98000 | 4013.92000 | 4017.98000 | 21.9880 | 88300.4200 | 4015.84999 2014-02-12 15:27:00 | 4015.00000 | 4015.99000 | 4006.01000 | 4006.01000 | 82.4611 | 330779.5100 | 4011.34002 2014-02-12 15:28:00 | 4006.00000 | 4015.99000 | 4006.00000 | 4015.91000 | 43.8110 | 175679.3200 | 4009.94001 2014-02-12 15:29:00 | 4015.91000 | 4019.98000 | 4013.93000 | 4017.80000 | 30.7250 | 123399.5200 | 4016.25996 2014-02-12 15:30:00 | 4013.94000 | 4019.14000 | 4009.32000 | 4010.55000 | 82.1649 | 329977.6100 | 4016.03990 2014-02-12 15:31:00 | 4009.32000 | 4013.75000 | 4009.32000 | 4012.36000 | 38.6560 | 155082.0900 | 4011.84996 2014-02-12 15:32:00 | 4012.36000 | 4013.61000 | 4004.99000 | 4004.99000 | 33.3520 | 133644.1300 | 4007.08002 2014-02-12 15:33:00 | 4003.00000 | 4008.01000 | 4001.00000 | 4001.00000 | 105.6731 | 423086.3800 | 4003.73008 2014-02-12 15:34:00 | 4005.98000 | 4008.00000 | 3999.99000 | 3999.99000 | 82.3779 | 329785.1100 | 4003.31996 2014-02-12 15:35:00 | 3999.99000 | 4006.80000 | 3999.99000 | 4002.66000 | 106.8930 | 427837.0400 | 4002.48008 2014-02-12 15:36:00 | 4000.00000 | 4000.00000 | 3995.00000 | 3998.57000 | 70.0280 | 279948.1200 | 3997.65996 2014-02-12 15:37:00 | 3995.05000 | 3996.00000 | 3990.00000 | 3996.00000 | 159.6760 | 637514.2100 | 3992.54984 2014-02-12 15:38:00 | 3996.07000 | 3999.00000 | 3990.55000 | 3999.00000 | 75.1440 | 300254.9700 | 3995.73007 2014-02-12 15:39:00 | 3999.00000 | 4004.73000 | 3995.25000 | 4004.00000 | 70.9649 | 283724.8200 | 3998.09991 2014-02-12 15:40:00 | 4004.00000 | 4004.01000 | 4002.00000 | 4002.00000 | 4.5080 | 18046.0400 | 4003.11000 2014-02-12 15:41:00 | 4003.23000 | 4007.00000 | 4000.00000 | 4003.13000 | 153.5288 | 614602.0400 | 4003.16996 2014-02-12 15:42:00 | 4001.28000 | 4009.00000 | 4001.25000 | 4008.99000 | 137.9908 | 552453.1900 | 4003.55003 2014-02-12 15:43:00 | 4008.99000 | 4009.00000 | 4001.00000 | 4003.43000 | 137.0071 | 548955.8900 | 4006.76990 2014-02-12 15:44:00 | 4007.60000 | 4008.67000 | 3997.00000 | 3998.68000 | 90.7219 | 362973.0000 | 4000.94004 2014-02-12 15:45:00 | 4001.61000 | 4001.75000 | 3997.00000 | 3997.00000 | 15.8820 | 63509.0400 | 3998.81001 2014-02-12 15:46:00 | 3997.00000 | 3998.99000 | 3997.00000 | 3997.00000 | 6.7020 | 26789.1700 | 3997.19000 2014-02-12 15:47:00 | 3997.00000 | 4000.00000 | 3997.00000 | 4000.00000 | 4.8620 | 19446.9400 | 3999.78000 2014-02-12 15:48:00 | 4000.00000 | 4008.00000 | 4000.00000 | 4002.96000 | 94.8669 | 379765.5500 | 4003.13993 2014-02-12 15:49:00 | 4003.33000 | 4003.33000 | 4000.06000 | 4003.00000 | 26.0750 | 104328.0400 | 4001.07997 2014-02-12 15:50:00 | 4005.00000 | 4020.00000 | 4005.00000 | 4013.61000 | 88.3521 | 354574.6000 | 4013.20005 2014-02-12 15:51:00 | 4014.01000 | 4027.12000 | 4014.01000 | 4027.12000 | 131.0302 | 526615.4400 | 4019.04001 2014-02-12 15:52:00 | 4027.98000 | 4029.99000 | 4022.01000 | 4025.00000 | 116.0020 | 466998.7200 | 4025.78006 2014-02-12 15:53:00 | 4024.12000 | 4028.90000 | 4022.01000 | 4024.17000 | 47.8430 | 192625.6800 | 4026.20004 2014-02-12 15:54:00 | 4027.76000 | 4028.00000 | 4022.02000 | 4022.02000 | 14.6240 | 58881.0600 | 4026.33001 2014-02-12 15:55:00 | 4022.02000 | 4030.01000 | 4015.98000 | 4030.00000 | 89.9249 | 361401.0300 | 4018.91989 2014-02-12 15:56:00 | 4030.00000 | 4030.00000 | 4017.02000 | 4020.00000 | 67.1849 | 270314.4900 | 4023.43992 2014-02-12 15:57:00 | 4020.00000 | 4029.30000 | 4019.99000 | 4029.30000 | 30.2740 | 121847.0900 | 4024.81003 2014-02-12 15:58:00 | 4029.90000 | 4035.00000 | 4025.00000 | 4033.01000 | 41.3670 | 166699.5900 | 4029.76997 2014-02-12 15:59:00 | 4034.98000 | 4045.00000 | 4029.30000 | 4042.88000 | 79.7420 | 322060.5000 | 4038.78004 2014-02-12 16:00:00 | 4044.98000 | 4050.00000 | 4042.99000 | 4050.00000 | 47.4760 | 192177.7700 | 4047.88995 2014-02-12 16:01:00 | 4050.00000 | 4059.03000 | 4049.00000 | 4050.01000 | 50.8950 | 206269.6300 | 4052.84994 2014-02-12 16:02:00 | 4049.99000 | 4049.99000 | 4040.12000 | 4044.98000 | 18.7800 | 76000.3000 | 4046.87000 2014-02-12 16:03:00 | 4041.33000 | 4043.78000 | 4025.22000 | 4030.11000 | 55.4560 | 223738.8500 | 4034.52994 2014-02-12 16:04:00 | 4030.11000 | 4034.99000 | 4024.04000 | 4031.99000 | 66.5919 | 268399.4700 | 4030.51003 2014-02-12 16:05:00 | 4031.99000 | 4040.00000 | 4027.46000 | 4036.00000 | 72.9860 | 294354.1100 | 4033.01993 2014-02-12 16:06:00 | 4036.01000 | 4038.19000 | 4028.03000 | 4033.98000 | 33.5560 | 135373.1400 | 4034.24997 2014-02-12 16:07:00 | 4033.54000 | 4035.96000 | 4028.56000 | 4033.83000 | 36.0630 | 145431.2100 | 4032.70003 2014-02-12 16:08:00 | 4033.84000 | 4035.96000 | 4030.86000 | 4035.96000 | 13.1560 | 53076.0000 | 4034.35999 2014-02-12 16:09:00 | 4035.01000 | 4035.96000 | 4029.10000 | 4029.10000 | 34.6580 | 139746.3000 | 4032.14998 2014-02-12 16:10:00 | 4029.10000 | 4034.85000 | 4029.10000 | 4032.54000 | 36.5040 | 147186.8800 | 4032.08004 2014-02-12 16:11:00 | 4033.99000 | 4038.00000 | 4033.90000 | 4037.99000 | 22.0470 | 88963.3300 | 4035.16998 2014-02-12 16:12:00 | 4037.99000 | 4040.00000 | 4036.02000 | 4040.00000 | 26.7420 | 107991.9000 | 4038.29001 2014-02-12 16:13:00 | 4039.96000 | 4049.00000 | 4037.37000 | 4049.00000 | 59.9970 | 242427.9300 | 4040.66995 2014-02-12 16:14:00 | 4049.00000 | 4055.00000 | 4048.03000 | 4050.00000 | 67.3439 | 272845.3500 | 4051.52007 2014-02-12 16:15:00 | 4043.78000 | 4050.00000 | 4040.01000 | 4050.00000 | 76.4409 | 309364.1000 | 4047.10002 2014-02-12 16:16:00 | 4050.00000 | 4052.00000 | 4040.92000 | 4049.98000 | 39.9910 | 161932.4200 | 4049.22001 2014-02-12 16:17:00 | 4050.00000 | 4051.00000 | 4040.78000 | 4051.00000 | 53.6220 | 217031.8400 | 4047.44003 2014-02-12 16:18:00 | 4052.00000 | 4054.00000 | 4046.42000 | 4050.71000 | 45.0540 | 182525.8200 | 4051.27004 2014-02-12 16:19:00 | 4050.66000 | 4055.00000 | 4050.01000 | 4054.00000 | 22.4290 | 90865.5400 | 4051.24999 2014-02-12 16:20:00 | 4054.01000 | 4058.00000 | 4053.88000 | 4055.48000 | 40.7130 | 165084.0800 | 4054.82003 2014-02-12 16:21:00 | 4055.79000 | 4060.00000 | 4055.79000 | 4060.00000 | 40.5050 | 164364.3300 | 4057.87995 2014-02-12 16:22:00 | 4059.27000 | 4062.16000 | 4058.24000 | 4062.16000 | 14.7780 | 60016.2400 | 4061.18999 2014-02-12 16:23:00 | 4062.15000 | 4068.00000 | 4062.00000 | 4067.00000 | 16.4170 | 66705.9700 | 4063.22999 2014-02-12 16:24:00 | 4067.00000 | 4079.24000 | 4067.00000 | 4079.02000 | 28.6020 | 116485.4700 | 4072.63001 2014-02-12 16:25:00 | 4079.14000 | 4092.57000 | 4078.00000 | 4082.00000 | 98.4630 | 402284.4200 | 4085.64007 2014-02-12 16:26:00 | 4089.23000 | 4090.00000 | 4083.11000 | 4088.98000 | 46.2810 | 189121.1600 | 4086.37001 2014-02-12 16:27:00 | 4081.01000 | 4087.41000 | 4081.01000 | 4082.00000 | 49.4590 | 202000.3500 | 4084.19999 2014-02-12 16:28:00 | 4081.99000 | 4081.99000 | 4070.45000 | 4078.35000 | 47.3310 | 192991.9600 | 4077.50001 2014-02-12 16:29:00 | 4078.36000 | 4078.37000 | 4059.14000 | 4069.99000 | 86.9169 | 353801.4300 | 4070.56993 2014-02-12 16:30:00 | 4060.23000 | 4069.99000 | 4046.94000 | 4050.00000 | 75.0871 | 304451.1000 | 4054.63995 2014-02-12 16:31:00 | 4049.99000 | 4065.41000 | 4049.27000 | 4061.18000 | 48.5180 | 196909.8500 | 4058.48998 2014-02-12 16:32:00 | 4065.09000 | 4065.09000 | 4052.00000 | 4056.05000 | 103.3211 | 419393.7000 | 4059.13003 2014-02-12 16:33:00 | 4054.00000 | 4054.01000 | 4041.30000 | 4043.00000 | 30.1360 | 121978.2500 | 4047.58997 2014-02-12 16:34:00 | 4042.99000 | 4053.99000 | 4039.99000 | 4047.91000 | 53.2860 | 215571.3300 | 4045.54995 2014-02-12 16:35:00 | 4049.94000 | 4055.00000 | 4049.87000 | 4053.98000 | 43.4160 | 175937.1700 | 4052.35996 2014-02-12 16:36:00 | 4051.03000 | 4053.99000 | 4040.02000 | 4043.24000 | 51.6811 | 209110.8800 | 4046.18001 2014-02-12 16:37:00 | 4045.84000 | 4048.47000 | 4041.00000 | 4044.14000 | 64.1699 | 259530.1500 | 4044.42000 2014-02-12 16:38:00 | 4042.01000 | 4051.49000 | 4039.11000 | 4039.11000 | 51.7700 | 209431.9600 | 4045.43000 2014-02-12 16:39:00 | 4039.11000 | 4041.58000 | 4031.80000 | 4038.52000 | 64.3730 | 259857.5100 | 4036.75005 2014-02-12 16:40:00 | 4037.30000 | 4048.60000 | 4037.30000 | 4044.28000 | 48.1390 | 194601.4500 | 4042.48999 2014-02-12 16:41:00 | 4044.84000 | 4050.00000 | 4040.00000 | 4045.96000 | 26.3770 | 106733.3700 | 4046.45998 2014-02-12 16:42:00 | 4045.89000 | 4048.89000 | 4037.31000 | 4037.31000 | 28.7050 | 116083.4200 | 4044.00996 2014-02-12 16:43:00 | 4037.31000 | 4044.90000 | 4030.00000 | 4030.00000 | 83.0310 | 335191.1300 | 4036.94002 2014-02-12 16:44:00 | 4026.70000 | 4039.99000 | 4026.10000 | 4039.99000 | 63.5280 | 256127.5700 | 4031.72997 2014-02-12 16:45:00 | 4039.99000 | 4049.67000 | 4038.21000 | 4038.21000 | 51.2500 | 207285.5500 | 4044.60000 2014-02-12 16:46:00 | 4032.63000 | 4040.76000 | 4030.00000 | 4037.23000 | 68.4770 | 276205.4700 | 4033.54995 2014-02-12 16:47:00 | 4037.19000 | 4040.00000 | 4020.00000 | 4029.17000 | 47.8841 | 192985.1800 | 4030.26005 2014-02-12 16:48:00 | 4029.12000 | 4035.96000 | 4019.00000 | 4025.00000 | 100.5469 | 405076.4200 | 4028.72992 2014-02-12 16:49:00 | 4029.29000 | 4029.37000 | 4018.16000 | 4025.64000 | 44.9280 | 180876.5100 | 4025.91998 2014-02-12 16:50:00 | 4029.12000 | 4029.97000 | 4022.84000 | 4029.89000 | 75.9861 | 305999.6400 | 4027.04993 2014-02-12 16:51:00 | 4029.89000 | 4029.98000 | 4026.00000 | 4029.98000 | 17.5130 | 70544.5200 | 4028.12001 2014-02-12 16:52:00 | 4029.98000 | 4029.99000 | 4026.05000 | 4026.63000 | 38.0720 | 153366.6600 | 4028.33002 2014-02-12 16:53:00 | 4029.12000 | 4029.12000 | 4026.01000 | 4027.00000 | 19.6410 | 79131.4500 | 4028.89000 2014-02-12 16:54:00 | 4029.35000 | 4030.00000 | 4024.24000 | 4030.00000 | 30.4170 | 122529.9400 | 4028.33998 2014-02-12 16:55:00 | 4030.00000 | 4037.28000 | 4030.00000 | 4036.99000 | 56.1599 | 226528.4500 | 4033.63000 2014-02-12 16:56:00 | 4036.99000 | 4037.28000 | 4031.99000 | 4032.23000 | 28.7320 | 115900.5800 | 4033.85001 2014-02-12 16:57:00 | 4031.99000 | 4036.93000 | 4030.00000 | 4034.96000 | 12.6210 | 50908.7700 | 4033.66000 2014-02-12 16:58:00 | 4033.02000 | 4036.93000 | 4032.03000 | 4032.04000 | 47.6680 | 192347.3900 | 4035.14998 2014-02-12 16:59:00 | 4036.92000 | 4037.03000 | 4032.81000 | 4033.02000 | 56.7811 | 229078.0800 | 4034.41001 2014-02-12 17:00:00 | 4037.03000 | 4037.28000 | 4032.05000 | 4032.05000 | 47.7550 | 192763.6700 | 4036.50994 2014-02-12 17:01:00 | 4034.42000 | 4040.00000 | 4025.00000 | 4040.00000 | 52.1149 | 210048.7300 | 4030.48993 2014-02-12 17:02:00 | 4027.02000 | 4040.00000 | 4027.02000 | 4034.72000 | 40.5430 | 163628.6500 | 4035.93003 2014-02-12 17:03:00 | 4039.90000 | 4048.89000 | 4035.19000 | 4045.00000 | 54.9579 | 222256.5400 | 4044.11997 2014-02-12 17:04:00 | 4045.00000 | 4045.00000 | 4041.10000 | 4043.00000 | 27.4250 | 110892.4200 | 4043.47997 2014-02-12 17:05:00 | 4042.89000 | 4045.95000 | 4042.00000 | 4045.95000 | 29.7240 | 120227.0800 | 4044.78003 2014-02-12 17:06:00 | 4047.99000 | 4048.01000 | 4047.00000 | 4048.01000 | 10.1510 | 41088.5600 | 4047.74000 2014-02-12 17:07:00 | 4047.97000 | 4049.00000 | 4047.01000 | 4048.28000 | 20.2240 | 81873.5900 | 4048.34002 2014-02-12 17:08:00 | 4048.28000 | 4048.28000 | 4043.11000 | 4043.11000 | 36.7790 | 148738.3900 | 4044.10999 2014-02-12 17:09:00 | 4043.00000 | 4046.89000 | 4043.00000 | 4043.69000 | 24.5050 | 99123.5100 | 4045.02997 2014-02-12 17:10:00 | 4044.64000 | 4046.93000 | 4040.00000 | 4040.00000 | 31.0910 | 125758.2600 | 4044.84001 2014-02-12 17:11:00 | 4040.00000 | 4042.09000 | 4035.00000 | 4036.53000 | 34.0220 | 137453.4600 | 4040.13002 2014-02-12 17:12:00 | 4036.53000 | 4043.93000 | 4035.01000 | 4041.01000 | 49.2380 | 198973.5300 | 4041.05998 2014-02-12 17:13:00 | 4041.56000 | 4042.99000 | 4037.00000 | 4037.00000 | 37.0370 | 149614.6000 | 4039.59997 2014-02-12 17:14:00 | 4037.00000 | 4042.48000 | 4036.00000 | 4039.40000 | 47.7250 | 192761.2700 | 4038.99994 2014-02-12 17:15:00 | 4039.09000 | 4042.65000 | 4036.11000 | 4040.95000 | 32.8140 | 132584.5700 | 4040.49003 2014-02-12 17:16:00 | 4040.00000 | 4042.89000 | 4037.59000 | 4040.83000 | 7.3830 | 29827.2900 | 4040.00001 2014-02-12 17:17:00 | 4040.95000 | 4042.00000 | 4040.95000 | 4042.00000 | 1.2870 | 5201.9600 | 4041.93000 2014-02-12 17:18:00 | 4040.97000 | 4043.99000 | 4040.97000 | 4043.98000 | 4.9930 | 20183.2100 | 4042.30000 2014-02-12 17:19:00 | 4043.52000 | 4047.00000 | 4038.14000 | 4043.08000 | 35.7670 | 144587.3300 | 4042.47997 2014-02-12 17:20:00 | 4039.98000 | 4048.00000 | 4037.64000 | 4047.00000 | 53.6750 | 217048.9700 | 4043.75993 2014-02-12 17:21:00 | 4046.03000 | 4047.00000 | 4037.80000 | 4038.00000 | 30.2990 | 122466.6100 | 4041.93999 2014-02-12 17:22:00 | 4038.00000 | 4044.99000 | 4036.01000 | 4036.01000 | 42.8950 | 173349.4200 | 4041.24995 2014-02-12 17:23:00 | 4036.01000 | 4043.20000 | 4035.01000 | 4036.60000 | 20.4010 | 82382.9900 | 4038.18001 2014-02-12 17:24:00 | 4039.17000 | 4040.94000 | 4036.38000 | 4038.27000 | 88.4780 | 357315.0000 | 4038.45996 2014-02-12 17:25:00 | 4037.64000 | 4039.01000 | 4035.06000 | 4037.81000 | 24.1990 | 97708.8300 | 4037.71999 2014-02-12 17:26:00 | 4037.45000 | 4038.27000 | 4035.16000 | 4035.93000 | 10.1460 | 40960.1700 | 4037.07999 2014-02-12 17:27:00 | 4035.16000 | 4037.00000 | 4035.16000 | 4037.00000 | 1.6960 | 6845.5000 | 4036.26000 2014-02-12 17:28:00 | 4035.38000 | 4035.38000 | 4030.11000 | 4034.99000 | 26.5660 | 107125.4700 | 4032.42997 2014-02-12 17:29:00 | 4032.34000 | 4034.62000 | 4031.40000 | 4032.82000 | 19.1820 | 77359.2400 | 4032.91001 2014-02-12 17:30:00 | 4031.53000 | 4034.99000 | 4031.53000 | 4034.61000 | 23.3880 | 94347.5900 | 4034.01999 2014-02-12 17:31:00 | 4034.74000 | 4034.74000 | 4020.00000 | 4029.07000 | 62.3140 | 250985.1100 | 4027.75006 2014-02-12 17:32:00 | 4029.07000 | 4031.46000 | 4017.87000 | 4019.25000 | 41.9880 | 169021.9200 | 4025.47998 2014-02-12 17:33:00 | 4019.00000 | 4028.28000 | 4019.00000 | 4023.72000 | 40.2080 | 161743.4500 | 4022.66998 2014-02-12 17:34:00 | 4020.18000 | 4027.94000 | 4017.73000 | 4020.49000 | 37.2020 | 149628.7400 | 4022.06002 2014-02-12 17:35:00 | 4018.70000 | 4027.75000 | 4018.64000 | 4023.09000 | 29.4340 | 118335.4700 | 4020.37003 2014-02-12 17:36:00 | 4019.80000 | 4029.97000 | 4018.20000 | 4029.97000 | 42.8500 | 172380.1700 | 4022.87000 2014-02-12 17:37:00 | 4025.88000 | 4029.97000 | 4022.41000 | 4029.62000 | 25.0940 | 101061.1500 | 4027.30003 2014-02-12 17:38:00 | 4028.89000 | 4029.70000 | 4018.65000 | 4018.79000 | 51.5080 | 207341.7500 | 4025.42997 2014-02-12 17:39:00 | 4018.80000 | 4030.00000 | 4017.00000 | 4018.62000 | 20.8030 | 83679.2300 | 4022.46002 2014-02-12 17:40:00 | 4028.15000 | 4040.00000 | 4019.85000 | 4040.00000 | 27.4040 | 110318.9700 | 4025.65003 2014-02-12 17:41:00 | 4040.00000 | 4040.00000 | 4022.39000 | 4028.83000 | 37.6610 | 151827.0600 | 4031.41001 2014-02-12 17:42:00 | 4031.25000 | 4035.56000 | 4021.52000 | 4021.59000 | 29.2290 | 117756.0800 | 4028.73999 2014-02-12 17:43:00 | 4021.60000 | 4029.62000 | 4020.00000 | 4029.55000 | 29.4350 | 118540.2000 | 4027.18996 2014-02-12 17:44:00 | 4029.54000 | 4029.86000 | 4024.00000 | 4024.00000 | 43.0330 | 173279.1200 | 4026.66003 2014-02-12 17:45:00 | 4024.00000 | 4027.16000 | 4018.00000 | 4023.83000 | 24.8710 | 100044.5900 | 4022.54001 2014-02-12 17:46:00 | 4022.96000 | 4023.59000 | 4019.09000 | 4020.74000 | 44.7329 | 179885.0500 | 4021.31003 2014-02-12 17:47:00 | 4020.69000 | 4027.00000 | 4020.31000 | 4026.97000 | 37.5230 | 151001.7500 | 4024.25003 2014-02-12 17:48:00 | 4026.95000 | 4029.86000 | 4023.52000 | 4029.86000 | 27.6590 | 111344.3600 | 4025.60999 2014-02-12 17:49:00 | 4028.24000 | 4028.42000 | 4022.00000 | 4022.11000 | 35.7430 | 143850.6500 | 4024.58003 2014-02-12 17:50:00 | 4026.77000 | 4029.86000 | 4022.11000 | 4029.85000 | 4.4380 | 17875.7300 | 4027.88000 2014-02-12 17:51:00 | 4029.86000 | 4029.86000 | 4028.01000 | 4028.01000 | 0.3110 | 1253.2300 | 4029.68000 2014-02-12 17:52:00 | 4029.98000 | 4035.65000 | 4029.98000 | 4035.65000 | 49.0069 | 197566.6100 | 4031.39996 2014-02-12 17:53:00 | 4035.19000 | 4035.59000 | 4031.00000 | 4035.59000 | 21.1700 | 85403.6500 | 4034.18000 2014-02-12 17:54:00 | 4033.08000 | 4035.65000 | 4030.10000 | 4032.80000 | 9.5550 | 38533.1300 | 4032.76999 2014-02-12 17:55:00 | 4033.01000 | 4034.51000 | 4030.00000 | 4030.00000 | 22.1390 | 89273.0800 | 4032.38999 2014-02-12 17:56:00 | 4030.00000 | 4038.00000 | 4030.00000 | 4037.99000 | 12.2250 | 49326.2400 | 4034.86998 2014-02-12 17:57:00 | 4036.67000 | 4037.92000 | 4033.16000 | 4037.92000 | 36.7000 | 148095.1200 | 4035.29000 2014-02-12 17:58:00 | 4035.51000 | 4037.99000 | 4035.51000 | 4037.99000 | 24.3010 | 98087.1200 | 4036.34001 2014-02-12 17:59:00 | 4033.78000 | 4038.00000 | 4033.45000 | 4036.21000 | 62.8470 | 253626.5600 | 4035.61995 2014-02-12 18:00:00 | 4035.99000 | 4043.05000 | 4035.99000 | 4039.13000 | 23.0120 | 92955.5700 | 4039.44001 2014-02-12 18:01:00 | 4039.00000 | 4043.29000 | 4035.44000 | 4042.98000 | 41.2650 | 166658.1600 | 4038.72995 2014-02-12 18:02:00 | 4037.12000 | 4042.89000 | 4032.01000 | 4033.92000 | 26.4640 | 106926.0200 | 4040.43003 2014-02-12 18:03:00 | 4032.02000 | 4036.82000 | 4023.78000 | 4036.82000 | 15.3900 | 61989.0900 | 4027.88000 2014-02-12 18:04:00 | 4036.78000 | 4036.78000 | 4027.13000 | 4035.00000 | 18.6300 | 75045.9200 | 4028.23000 2014-02-12 18:05:00 | 4033.44000 | 4034.48000 | 4025.01000 | 4032.99000 | 54.0510 | 217903.7600 | 4031.45001 2014-02-12 18:06:00 | 4032.99000 | 4049.31000 | 4032.99000 | 4049.31000 | 27.0510 | 109278.5200 | 4039.72001 2014-02-12 18:07:00 | 4049.31000 | 4049.31000 | 4040.36000 | 4044.12000 | 23.6950 | 95800.1000 | 4043.04997 2014-02-12 18:08:00 | 4043.89000 | 4047.72000 | 4041.00000 | 4041.00000 | 23.8510 | 96476.4100 | 4044.96001 2014-02-12 18:09:00 | 4040.53000 | 4047.00000 | 4031.00000 | 4033.00000 | 33.6010 | 135676.5700 | 4037.87001 2014-02-12 18:10:00 | 4033.00000 | 4044.98000 | 4033.00000 | 4042.99000 | 17.3400 | 70029.8800 | 4038.63000 2014-02-12 18:11:00 | 4040.00000 | 4040.00000 | 4034.00000 | 4034.40000 | 28.8610 | 116520.4500 | 4037.30001 2014-02-12 18:12:00 | 4034.40000 | 4038.30000 | 4034.00000 | 4034.96000 | 11.7060 | 47238.1000 | 4035.37999 2014-02-12 18:13:00 | 4035.34000 | 4038.43000 | 4035.01000 | 4038.43000 | 6.7670 | 27307.4900 | 4035.38999 2014-02-12 18:14:00 | 4038.43000 | 4038.43000 | 4031.02000 | 4031.02000 | 4.3320 | 17486.2000 | 4036.52000 2014-02-12 18:15:00 | 4031.03000 | 4035.98000 | 4031.01000 | 4035.88000 | 32.4120 | 130743.7300 | 4033.81002 2014-02-12 18:16:00 | 4035.88000 | 4036.23000 | 4031.84000 | 4035.87000 | 26.7280 | 107793.0900 | 4032.95999 2014-02-12 18:17:00 | 4035.40000 | 4040.00000 | 4032.54000 | 4034.05000 | 36.3440 | 146688.3500 | 4036.11004 2014-02-12 18:18:00 | 4033.96000 | 4037.82000 | 4030.00000 | 4030.01000 | 29.0370 | 117077.7600 | 4032.01998 2014-02-12 18:19:00 | 4030.01000 | 4036.93000 | 4029.96000 | 4031.33000 | 41.5220 | 167457.5700 | 4032.98002 2014-02-12 18:20:00 | 4030.83000 | 4037.00000 | 4030.83000 | 4037.00000 | 14.7860 | 59661.4400 | 4034.99999 2014-02-12 18:21:00 | 4037.00000 | 4040.00000 | 4032.07000 | 4033.63000 | 33.7840 | 136346.0700 | 4035.82003 2014-02-12 18:22:00 | 4035.37000 | 4045.98000 | 4033.11000 | 4045.97000 | 30.3770 | 122621.9600 | 4036.66998 2014-02-12 18:23:00 | 4045.98000 | 4046.00000 | 4035.63000 | 4043.98000 | 13.8880 | 56126.4700 | 4041.35999 2014-02-12 18:24:00 | 4035.53000 | 4045.00000 | 4035.53000 | 4041.29000 | 38.7660 | 156679.1900 | 4041.66996 2014-02-12 18:25:00 | 4042.88000 | 4044.60000 | 4038.05000 | 4041.00000 | 20.8930 | 84380.7400 | 4038.71002 2014-02-12 18:26:00 | 4040.02000 | 4040.03000 | 4035.07000 | 4035.07000 | 23.0930 | 93270.3500 | 4038.90002 2014-02-12 18:27:00 | 4035.07000 | 4036.00000 | 4034.00000 | 4034.00000 | 7.2720 | 29341.8200 | 4034.90000 2014-02-12 18:28:00 | 4036.80000 | 4038.38000 | 4032.96000 | 4035.28000 | 32.5580 | 131387.7100 | 4035.49998 2014-02-12 18:29:00 | 4038.99000 | 4039.00000 | 4036.79000 | 4038.99000 | 4.3720 | 17657.3100 | 4038.73000 2014-02-12 18:30:00 | 4038.88000 | 4038.88000 | 4030.83000 | 4030.83000 | 16.0250 | 64662.8800 | 4035.13002 2014-02-12 18:31:00 | 4030.83000 | 4039.00000 | 4030.10000 | 4039.00000 | 28.4020 | 114625.0600 | 4035.81001 2014-02-12 18:32:00 | 4035.03000 | 4043.23000 | 4034.95000 | 4043.21000 | 13.7680 | 55617.2400 | 4039.59999 2014-02-12 18:33:00 | 4043.21000 | 4043.81000 | 4036.12000 | 4037.47000 | 25.5370 | 103119.6000 | 4038.04998 2014-02-12 18:34:00 | 4038.90000 | 4040.09000 | 4034.50000 | 4037.10000 | 29.7240 | 119991.9100 | 4036.87003 2014-02-12 18:35:00 | 4034.51000 | 4045.00000 | 4034.51000 | 4045.00000 | 35.0420 | 141550.4200 | 4039.45002 2014-02-12 18:36:00 | 4045.00000 | 4045.00000 | 4039.12000 | 4040.45000 | 25.0930 | 101426.5200 | 4042.02002 2014-02-12 18:37:00 | 4043.89000 | 4044.55000 | 4040.40000 | 4040.40000 | 36.7580 | 148586.3000 | 4042.27998 2014-02-12 18:38:00 | 4040.00000 | 4044.23000 | 4035.00000 | 4036.00000 | 12.7640 | 51551.0200 | 4038.78001 2014-02-12 18:39:00 | 4036.00000 | 4044.00000 | 4034.01000 | 4034.01000 | 39.2580 | 158591.3600 | 4039.71998 2014-02-12 18:40:00 | 4034.02000 | 4044.00000 | 4034.02000 | 4044.00000 | 32.7310 | 132250.6000 | 4040.53001 2014-02-12 18:41:00 | 4044.00000 | 4044.00000 | 4035.36000 | 4041.49000 | 34.0200 | 137451.1300 | 4040.30000 2014-02-12 18:42:00 | 4041.06000 | 4043.96000 | 4036.06000 | 4036.06000 | 33.7490 | 136303.6900 | 4038.74999 2014-02-12 18:43:00 | 4036.06000 | 4043.65000 | 4034.50000 | 4037.24000 | 27.4310 | 110769.2600 | 4038.11001 2014-02-12 18:44:00 | 4041.19000 | 4043.96000 | 4037.21000 | 4040.27000 | 35.4800 | 143373.2300 | 4040.96000 2014-02-12 18:45:00 | 4040.68000 | 4044.05000 | 4036.77000 | 4043.80000 | 10.1030 | 40844.8900 | 4042.85001 2014-02-12 18:46:00 | 4036.78000 | 4043.18000 | 4036.50000 | 4036.50000 | 41.7600 | 168666.6400 | 4038.95000 2014-02-12 18:47:00 | 4036.51000 | 4044.00000 | 4033.00000 | 4044.00000 | 22.9710 | 92776.0800 | 4038.83001 2014-02-12 18:48:00 | 4044.00000 | 4044.50000 | 4042.62000 | 4044.50000 | 7.4400 | 30088.4500 | 4044.15000 2014-02-12 18:49:00 | 4044.69000 | 4044.76000 | 4038.41000 | 4043.24000 | 12.7170 | 51406.2000 | 4042.31999 2014-02-12 18:50:00 | 4041.67000 | 4043.14000 | 4036.50000 | 4038.50000 | 40.3350 | 162955.5500 | 4040.04995 2014-02-12 18:51:00 | 4036.50000 | 4042.97000 | 4036.50000 | 4041.99000 | 19.2230 | 77678.5600 | 4040.92001 2014-02-12 18:52:00 | 4043.10000 | 4043.11000 | 4036.59000 | 4037.09000 | 57.0760 | 230614.9700 | 4040.48994 2014-02-12 18:53:00 | 4037.09000 | 4042.94000 | 4037.09000 | 4042.00000 | 11.9850 | 48423.6800 | 4040.35999 2014-02-12 18:54:00 | 4039.03000 | 4043.11000 | 4037.68000 | 4037.68000 | 26.3380 | 106416.3200 | 4040.40999 2014-02-12 18:55:00 | 4037.01000 | 4041.45000 | 4030.00000 | 4035.43000 | 15.9430 | 64344.1900 | 4035.89001 2014-02-12 18:56:00 | 4039.12000 | 4039.12000 | 4031.95000 | 4034.99000 | 22.6300 | 91307.6100 | 4034.80000 2014-02-12 18:57:00 | 4034.99000 | 4035.00000 | 4032.28000 | 4034.99000 | 3.9100 | 15776.7600 | 4034.98000 2014-02-12 18:58:00 | 4035.00000 | 4038.00000 | 4033.99000 | 4038.00000 | 15.8590 | 64001.1800 | 4035.64000 2014-02-12 18:59:00 | 4038.00000 | 4038.00000 | 4032.00000 | 4033.98000 | 7.9800 | 32201.4600 | 4035.27000 2014-02-12 19:00:00 | 4033.98000 | 4037.92000 | 4033.98000 | 4034.80000 | 9.4150 | 37991.8400 | 4035.25001 2014-02-12 19:01:00 | 4036.37000 | 4043.38000 | 4034.23000 | 4040.36000 | 11.1580 | 45048.1600 | 4037.29999 2014-02-12 19:02:00 | 4039.65000 | 4040.36000 | 4031.00000 | 4031.01000 | 21.4330 | 86514.2300 | 4036.50002 2014-02-12 19:03:00 | 4031.00000 | 4040.36000 | 4031.00000 | 4038.74000 | 8.7710 | 35409.7200 | 4037.14000 2014-02-12 19:04:00 | 4040.36000 | 4040.36000 | 4031.00000 | 4031.02000 | 22.9710 | 92716.3200 | 4036.23001 2014-02-12 19:05:00 | 4032.07000 | 4034.00000 | 4030.00000 | 4030.10000 | 19.0990 | 76995.1000 | 4031.37000 2014-02-12 19:06:00 | 4030.01000 | 4033.68000 | 4030.01000 | 4033.44000 | 34.0760 | 137422.2500 | 4032.81997 2014-02-12 19:07:00 | 4033.52000 | 4033.52000 | 4032.55000 | 4033.41000 | 8.9200 | 35971.1800 | 4032.64000 2014-02-12 19:08:00 | 4030.37000 | 4039.83000 | 4027.06000 | 4030.05000 | 13.1090 | 52837.9400 | 4030.66000 2014-02-12 19:09:00 | 4030.05000 | 4039.98000 | 4027.16000 | 4039.98000 | 29.9830 | 120896.6500 | 4032.17002 2014-02-12 19:10:00 | 4039.98000 | 4040.00000 | 4027.07000 | 4027.07000 | 13.3610 | 53881.4600 | 4032.74000 2014-02-12 19:11:00 | 4027.07000 | 4039.89000 | 4026.29000 | 4039.88000 | 9.6010 | 38736.9200 | 4034.68000 2014-02-12 19:12:00 | 4039.89000 | 4039.98000 | 4025.00000 | 4030.17000 | 6.6610 | 26866.7700 | 4033.44000 2014-02-12 19:13:00 | 4037.78000 | 4039.95000 | 4027.93000 | 4027.94000 | 4.8780 | 19681.2200 | 4034.69000 2014-02-12 19:14:00 | 4033.79000 | 4038.85000 | 4030.31000 | 4037.99000 | 21.0550 | 84927.0100 | 4033.57997 2014-02-12 19:15:00 | 4037.99000 | 4037.99000 | 4028.42000 | 4037.84000 | 14.3400 | 57874.2500 | 4035.86000 2014-02-12 19:16:00 | 4037.34000 | 4037.66000 | 4029.02000 | 4029.18000 | 12.3200 | 49709.7600 | 4034.88000 2014-02-12 19:17:00 | 4030.01000 | 4037.97000 | 4030.01000 | 4037.96000 | 13.3080 | 53684.5800 | 4034.00999 2014-02-12 19:18:00 | 4037.97000 | 4037.97000 | 4030.14000 | 4036.02000 | 22.0600 | 89005.6500 | 4034.71000 2014-02-12 19:19:00 | 4036.27000 | 4036.27000 | 4029.98000 | 4029.98000 | 12.6820 | 51153.4600 | 4033.55001 2014-02-12 19:20:00 | 4029.98000 | 4037.00000 | 4029.98000 | 4037.00000 | 18.8320 | 75994.0600 | 4035.37001 2014-02-12 19:21:00 | 4036.85000 | 4036.85000 | 4030.40000 | 4034.07000 | 12.2650 | 49471.6200 | 4033.55998 2014-02-12 19:22:00 | 4034.98000 | 4036.44000 | 4030.00000 | 4030.68000 | 20.0370 | 80835.9300 | 4034.32999 2014-02-12 19:23:00 | 4030.00000 | 4034.91000 | 4030.00000 | 4030.00000 | 2.7240 | 10979.4500 | 4030.64000 2014-02-12 19:24:00 | 4030.33000 | 4033.98000 | 4030.02000 | 4033.02000 | 29.9160 | 120599.0400 | 4031.25997 2014-02-12 19:25:00 | 4032.17000 | 4032.17000 | 4024.24000 | 4029.98000 | 7.1640 | 28882.3100 | 4031.59001 2014-02-12 19:26:00 | . | . | . | . | . | . | . 2014-02-12 19:27:00 | 4031.23000 | 4031.24000 | 4031.23000 | 4031.23000 | 0.5540 | 2233.3000 | 4031.23000 2014-02-12 19:28:00 | 4031.19000 | 4031.19000 | 4026.87000 | 4031.19000 | 23.5560 | 94910.9800 | 4029.15998 2014-02-12 19:29:00 | 4029.80000 | 4031.17000 | 4026.03000 | 4026.03000 | 13.2140 | 53233.4200 | 4028.56001 2014-02-12 19:30:00 | 4026.03000 | 4030.92000 | 4026.03000 | 4030.83000 | 9.2520 | 37263.7200 | 4027.64000 2014-02-12 19:31:00 | 4030.83000 | 4030.83000 | 4026.02000 | 4026.02000 | 18.1330 | 73038.5400 | 4027.93001 2014-02-12 19:32:00 | 4026.02000 | 4030.57000 | 4026.02000 | 4028.29000 | 19.2130 | 77385.5200 | 4027.77001 2014-02-12 19:33:00 | 4029.99000 | 4029.99000 | 4026.09000 | 4029.99000 | 18.7510 | 75535.2700 | 4028.33000 2014-02-12 19:34:00 | 4027.86000 | 4027.86000 | 4026.00000 | 4026.00000 | 2.2200 | 8941.5500 | 4027.73000 2014-02-12 19:35:00 | 4026.00000 | 4027.64000 | 4026.00000 | 4027.64000 | 0.0800 | 322.1300 | 4026.62000 2014-02-12 19:36:00 | 4027.32000 | 4027.32000 | 4021.26000 | 4024.04000 | 9.7530 | 39243.5300 | 4023.74001 2014-02-12 19:37:00 | 4024.04000 | 4027.07000 | 4021.25000 | 4025.25000 | 20.8880 | 84068.2200 | 4024.70999 2014-02-12 19:38:00 | 4023.45000 | 4026.20000 | 4022.14000 | 4023.06000 | 31.3050 | 125963.1400 | 4023.73996 2014-02-12 19:39:00 | 4024.26000 | 4026.43000 | 4022.76000 | 4026.36000 | 22.0040 | 88581.0500 | 4025.68002 2014-02-12 19:40:00 | 4026.35000 | 4034.00000 | 4022.70000 | 4030.42000 | 21.5570 | 86825.2800 | 4027.70998 2014-02-12 19:41:00 | 4025.54000 | 4025.54000 | 4022.01000 | 4022.19000 | 6.0890 | 24498.7900 | 4023.45000 2014-02-12 19:42:00 | 4022.20000 | 4029.61000 | 4022.01000 | 4029.61000 | 16.7090 | 67293.3800 | 4027.37000 2014-02-12 19:43:00 | 4029.61000 | 4034.00000 | 4023.01000 | 4024.36000 | 26.5470 | 106993.2500 | 4030.32998 2014-02-12 19:44:00 | 4025.10000 | 4031.66000 | 4022.00000 | 4028.08000 | 6.6150 | 26635.5000 | 4026.52999 2014-02-12 19:45:00 | 4032.68000 | 4033.00000 | 4028.13000 | 4033.00000 | 31.6560 | 127611.1200 | 4031.17997 2014-02-12 19:46:00 | 4029.69000 | 4029.69000 | 4029.69000 | 4029.69000 | 16.1000 | 64878.0100 | 4029.69000 2014-02-12 19:47:00 | 4030.86000 | 4033.08000 | 4025.35000 | 4032.83000 | 27.2850 | 109966.2500 | 4030.27997 2014-02-12 19:48:00 | 4029.86000 | 4033.09000 | 4026.49000 | 4026.51000 | 9.3430 | 37646.1400 | 4029.34001 2014-02-12 19:49:00 | 4026.51000 | 4032.26000 | 4022.00000 | 4027.47000 | 14.7340 | 59323.4800 | 4026.30001 2014-02-12 19:50:00 | 4024.12000 | 4034.00000 | 4024.12000 | 4025.14000 | 18.4380 | 74326.2300 | 4031.13999 2014-02-12 19:51:00 | 4023.55000 | 4031.50000 | 4020.00000 | 4020.00000 | 10.9550 | 44146.3500 | 4029.78999 2014-02-12 19:52:00 | 4030.70000 | 4034.00000 | 4020.74000 | 4034.00000 | 18.0400 | 72691.8100 | 4029.48000 2014-02-12 19:53:00 | 4029.52000 | 4033.97000 | 4021.15000 | 4022.16000 | 22.4350 | 90348.6800 | 4027.12997 2014-02-12 19:54:00 | 4030.84000 | 4034.00000 | 4024.26000 | 4034.00000 | 6.0570 | 24413.5400 | 4030.63000 2014-02-12 19:55:00 | 4030.09000 | 4034.00000 | 4021.95000 | 4022.01000 | 22.4710 | 90487.0300 | 4026.84001 2014-02-12 19:56:00 | 4022.02000 | 4033.99000 | 4021.00000 | 4033.99000 | 13.0650 | 52664.0200 | 4030.91998 2014-02-12 19:57:00 | 4033.99000 | 4034.56000 | 4022.73000 | 4027.62000 | 8.3650 | 33705.9700 | 4029.39999 2014-02-12 19:58:00 | 4023.32000 | 4034.53000 | 4023.01000 | 4024.37000 | 15.8810 | 63913.8400 | 4024.55000 2014-02-12 19:59:00 | 4026.63000 | 4034.15000 | 4025.54000 | 4034.15000 | 7.0850 | 28542.1400 | 4028.52999 2014-02-12 20:00:00 | 4034.44000 | 4035.00000 | 4026.86000 | 4032.02000 | 14.0110 | 56499.5200 | 4032.51000 2014-02-12 20:01:00 | 4032.90000 | 4033.54000 | 4029.09000 | 4030.81000 | 22.7160 | 91566.8900 | 4030.93998 2014-02-12 20:02:00 | 4032.91000 | 4040.00000 | 4023.00000 | 4029.30000 | 37.8250 | 152498.1200 | 4031.67995 2014-02-12 20:03:00 | 4029.32000 | 4039.96000 | 4029.32000 | 4033.67000 | 17.6630 | 71229.9300 | 4032.72001 2014-02-12 20:04:00 | 4031.09000 | 4037.81000 | 4029.43000 | 4034.32000 | 15.7450 | 63513.9900 | 4033.90998 2014-02-12 20:05:00 | 4038.84000 | 4038.84000 | 4025.03000 | 4027.63000 | 18.5520 | 74828.7800 | 4033.46001 2014-02-12 20:06:00 | 4025.04000 | 4036.45000 | 4025.01000 | 4033.37000 | 12.6200 | 50842.7300 | 4028.74000 2014-02-12 20:07:00 | 4031.51000 | 4039.10000 | 4027.76000 | 4031.40000 | 41.8400 | 168688.7500 | 4031.76000 2014-02-12 20:08:00 | 4033.46000 | 4033.46000 | 4025.04000 | 4025.07000 | 22.1800 | 89393.4100 | 4030.36000 2014-02-12 20:09:00 | 4025.07000 | 4033.21000 | 4025.06000 | 4027.72000 | 18.7350 | 75459.2200 | 4027.70998 2014-02-12 20:10:00 | 4029.54000 | 4037.75000 | 4026.01000 | 4037.75000 | 11.5650 | 46621.1600 | 4031.22999 2014-02-12 20:11:00 | 4037.75000 | 4039.10000 | 4026.61000 | 4035.96000 | 30.3010 | 122236.4800 | 4034.07001 2014-02-12 20:12:00 | 4033.11000 | 4037.63000 | 4028.17000 | 4034.95000 | 30.5250 | 123063.0900 | 4031.54996 2014-02-12 20:13:00 | 4030.43000 | 4034.86000 | 4028.11000 | 4030.03000 | 23.5200 | 94810.0400 | 4031.04000 2014-02-12 20:14:00 | 4031.04000 | 4034.99000 | 4027.21000 | 4034.99000 | 9.2650 | 37347.4000 | 4031.01999 2014-02-12 20:15:00 | 4034.99000 | 4035.00000 | 4028.17000 | 4031.00000 | 25.2030 | 101641.5100 | 4032.91002 2014-02-12 20:16:00 | 4031.00000 | 4033.00000 | 4031.00000 | 4031.50000 | 9.2970 | 37485.7300 | 4032.01999 2014-02-12 20:17:00 | 4032.99000 | 4035.00000 | 4031.50000 | 4035.00000 | 7.4500 | 30041.5000 | 4032.42000 2014-02-12 20:18:00 | 4035.00000 | 4036.60000 | 4033.40000 | 4033.46000 | 5.9430 | 23980.9600 | 4035.16000 2014-02-12 20:19:00 | 4033.46000 | 4033.46000 | 4031.00000 | 4031.00000 | 6.2290 | 25113.9800 | 4031.78000 2014-02-12 20:20:00 | 4031.00000 | 4034.89000 | 4031.00000 | 4034.88000 | 9.0580 | 36521.4500 | 4031.96000 2014-02-12 20:21:00 | 4034.88000 | 4035.00000 | 4031.02000 | 4032.36000 | 1.7600 | 7101.2600 | 4034.81000 2014-02-12 20:22:00 | 4032.40000 | 4032.42000 | 4025.04000 | 4025.06000 | 10.9950 | 44306.0300 | 4029.64999 2014-02-12 20:23:00 | 4027.48000 | 4030.68000 | 4025.09000 | 4030.68000 | 34.8340 | 140299.1900 | 4027.65003 2014-02-12 20:24:00 | 4032.42000 | 4036.60000 | 4032.42000 | 4035.02000 | 12.7170 | 51307.9900 | 4034.59999 2014-02-12 20:25:00 | 4034.98000 | 4034.99000 | 4028.67000 | 4034.99000 | 4.3300 | 17465.4100 | 4033.58000 2014-02-12 20:26:00 | 4032.28000 | 4033.96000 | 4025.00000 | 4025.13000 | 23.3020 | 93932.4200 | 4031.09001 2014-02-12 20:27:00 | 4030.45000 | 4032.86000 | 4025.96000 | 4029.23000 | 17.9370 | 72269.4900 | 4029.06999 2014-02-12 20:28:00 | 4031.16000 | 4035.00000 | 4027.77000 | 4035.00000 | 24.5600 | 98988.8200 | 4030.49000 2014-02-12 20:29:00 | 4028.98000 | 4036.60000 | 4028.98000 | 4029.54000 | 21.9660 | 88582.5300 | 4032.70998 2014-02-12 20:30:00 | 4029.54000 | 4034.74000 | 4026.00000 | 4034.73000 | 12.8440 | 51780.1200 | 4031.46001 2014-02-12 20:31:00 | 4034.72000 | 4035.00000 | 4029.39000 | 4035.00000 | 2.5300 | 10203.0700 | 4032.83000 2014-02-12 20:32:00 | 4033.84000 | 4034.96000 | 4026.10000 | 4028.06000 | 24.8380 | 100122.0200 | 4030.99999 2014-02-12 20:33:00 | 4026.10000 | 4035.00000 | 4026.10000 | 4034.22000 | 17.1310 | 69055.7000 | 4031.04000 2014-02-12 20:34:00 | 4035.00000 | 4035.00000 | 4028.30000 | 4028.31000 | 13.3080 | 53642.3200 | 4030.82999 2014-02-12 20:35:00 | 4028.31000 | 4034.80000 | 4026.00000 | 4034.64000 | 26.2980 | 106012.0600 | 4031.17999 2014-02-12 20:36:00 | 4034.63000 | 4035.00000 | 4026.01000 | 4026.01000 | 38.6340 | 155738.0600 | 4031.11004 2014-02-12 20:37:00 | 4026.01000 | 4034.99000 | 4026.00000 | 4030.28000 | 13.3820 | 53931.0400 | 4030.12001 2014-02-12 20:38:00 | 4029.74000 | 4035.00000 | 4027.12000 | 4035.00000 | 28.8360 | 116279.6300 | 4032.44997 2014-02-12 20:39:00 | 4035.00000 | 4035.00000 | 4029.95000 | 4035.00000 | 29.3580 | 118371.4100 | 4031.99999 2014-02-12 20:40:00 | 4032.73000 | 4034.98000 | 4031.01000 | 4034.86000 | 40.6260 | 163836.7400 | 4032.80996 2014-02-12 20:41:00 | 4032.24000 | 4033.68000 | 4029.27000 | 4029.27000 | 30.8000 | 124155.5300 | 4031.02000 2014-02-12 20:42:00 | 4033.91000 | 4034.80000 | 4028.95000 | 4029.21000 | 22.4130 | 90337.1900 | 4030.57002 2014-02-12 20:43:00 | 4034.41000 | 4034.60000 | 4028.94000 | 4034.47000 | 25.1740 | 101527.6800 | 4033.04002 2014-02-12 20:44:00 | 4034.47000 | 4035.00000 | 4028.82000 | 4028.82000 | 21.4420 | 86427.3800 | 4030.75001 2014-02-12 20:45:00 | 4028.81000 | 4034.99000 | 4028.81000 | 4034.98000 | 46.0399 | 185600.8400 | 4031.30000 2014-02-12 20:46:00 | 4034.98000 | 4035.00000 | 4028.81000 | 4028.81000 | 38.3700 | 154724.1500 | 4032.42000 2014-02-12 20:47:00 | 4030.96000 | 4033.98000 | 4028.96000 | 4032.62000 | 9.8380 | 39653.7900 | 4030.68000 2014-02-12 20:48:00 | 4032.62000 | 4035.00000 | 4030.01000 | 4032.00000 | 14.6130 | 58921.0800 | 4032.10001 2014-02-12 20:49:00 | 4032.01000 | 4032.01000 | 4028.81000 | 4028.82000 | 32.7020 | 131814.4200 | 4030.78002 2014-02-12 20:50:00 | 4031.64000 | 4033.99000 | 4030.17000 | 4033.99000 | 10.6990 | 43130.5300 | 4031.27000 2014-02-12 20:51:00 | 4033.99000 | 4035.00000 | 4029.88000 | 4032.07000 | 30.9390 | 124752.9600 | 4032.21999 2014-02-12 20:52:00 | 4033.05000 | 4033.05000 | 4032.36000 | 4032.36000 | 17.0900 | 68913.7200 | 4032.40000 2014-02-12 20:53:00 | 4032.51000 | 4034.65000 | 4032.47000 | 4034.45000 | 26.6720 | 107592.5700 | 4033.91001 2014-02-12 20:54:00 | 4033.04000 | 4034.99000 | 4032.40000 | 4033.05000 | 2.5480 | 10277.8400 | 4033.69000 2014-02-12 20:55:00 | 4033.28000 | 4034.86000 | 4031.26000 | 4033.43000 | 7.8460 | 31646.6200 | 4033.46999 2014-02-12 20:56:00 | 4032.01000 | 4034.22000 | 4031.22000 | 4031.23000 | 8.7800 | 35399.5700 | 4031.84000 2014-02-12 20:57:00 | 4031.23000 | 4034.22000 | 4031.22000 | 4033.89000 | 3.1640 | 12762.2300 | 4033.57000 2014-02-12 20:58:00 | 4033.89000 | 4035.00000 | 4031.23000 | 4034.78000 | 7.8360 | 31603.0000 | 4033.04999 2014-02-12 20:59:00 | 4035.00000 | 4035.00000 | 4032.63000 | 4034.66000 | 7.6270 | 30768.0600 | 4034.09999 2014-02-12 21:00:00 | 4032.27000 | 4035.00000 | 4031.61000 | 4035.00000 | 13.4710 | 54321.8000 | 4032.50000 2014-02-12 21:01:00 | 4032.22000 | 4039.99000 | 4031.51000 | 4037.25000 | 24.8810 | 100343.8400 | 4032.95001 2014-02-12 21:02:00 | 4034.10000 | 4038.39000 | 4033.21000 | 4038.39000 | 24.2430 | 97808.6900 | 4034.51002 2014-02-12 21:03:00 | 4038.38000 | 4038.99000 | 4035.00000 | 4035.01000 | 14.7850 | 59685.3300 | 4036.87998 2014-02-12 21:04:00 | 4035.03000 | 4035.04000 | 4033.21000 | 4035.01000 | 4.3000 | 17349.7300 | 4034.82000 2014-02-12 21:05:00 | 4035.01000 | 4039.00000 | 4035.00000 | 4038.61000 | 27.6430 | 111611.4700 | 4037.60002 2014-02-12 21:06:00 | 4039.54000 | 4044.99000 | 4035.18000 | 4036.50000 | 16.1960 | 65419.2500 | 4039.21998 2014-02-12 21:07:00 | 4036.67000 | 4044.96000 | 4035.20000 | 4042.55000 | 33.4490 | 135111.2800 | 4039.31999 2014-02-12 21:08:00 | 4042.53000 | 4042.53000 | 4035.21000 | 4035.21000 | 15.4660 | 62471.9800 | 4039.30998 2014-02-12 21:09:00 | 4035.21000 | 4042.17000 | 4035.20000 | 4042.10000 | 9.4880 | 38314.5100 | 4038.21000 2014-02-12 21:10:00 | 4041.39000 | 4044.00000 | 4035.39000 | 4044.00000 | 27.7810 | 112229.7500 | 4039.80001 2014-02-12 21:11:00 | 4044.00000 | 4044.00000 | 4035.31000 | 4043.98000 | 28.9940 | 117108.1200 | 4039.05003 2014-02-12 21:12:00 | 4043.98000 | 4043.99000 | 4038.24000 | 4042.20000 | 14.0390 | 56717.4200 | 4039.99000 2014-02-12 21:13:00 | 4043.99000 | 4044.00000 | 4038.91000 | 4043.97000 | 21.8620 | 88357.4600 | 4041.60001 2014-02-12 21:14:00 | 4042.40000 | 4043.94000 | 4039.22000 | 4043.80000 | 11.1050 | 44885.9800 | 4041.95999 2014-02-12 21:15:00 | 4043.78000 | 4044.00000 | 4038.91000 | 4038.94000 | 36.2240 | 146350.3100 | 4040.15004 2014-02-12 21:16:00 | 4043.99000 | 4045.00000 | 4038.93000 | 4045.00000 | 13.3080 | 53799.7500 | 4042.65999 2014-02-12 21:17:00 | 4045.00000 | 4045.00000 | 4045.00000 | 4045.00000 | 1.1700 | 4732.6500 | 4045.00000 2014-02-12 21:18:00 | 4045.00000 | 4045.00000 | 4044.99000 | 4044.99000 | 1.1700 | 4732.6400 | 4045.00000 2014-02-12 21:19:00 | 4044.99000 | 4048.98000 | 4043.00000 | 4046.98000 | 28.2980 | 114506.0200 | 4046.43999 2014-02-12 21:20:00 | 4045.38000 | 4048.95000 | 4045.19000 | 4048.40000 | 33.4380 | 135333.9900 | 4047.30998 2014-02-12 21:21:00 | 4047.09000 | 4049.00000 | 4040.00000 | 4041.13000 | 19.1560 | 77445.9600 | 4042.90998 2014-02-12 21:22:00 | 4040.00000 | 4048.87000 | 4039.02000 | 4048.77000 | 8.1750 | 33063.7300 | 4044.48999 2014-02-12 21:23:00 | 4048.77000 | 4049.53000 | 4040.91000 | 4040.92000 | 13.1090 | 53028.0500 | 4045.16000 2014-02-12 21:24:00 | 4041.52000 | 4050.00000 | 4040.90000 | 4050.00000 | 48.5350 | 196417.1300 | 4046.91994 2014-02-12 21:25:00 | 4050.00000 | 4053.99000 | 4044.06000 | 4053.99000 | 39.0780 | 158310.5100 | 4051.13998 2014-02-12 21:26:00 | 4053.99000 | 4053.99000 | 4047.03000 | 4053.99000 | 19.0590 | 77178.6800 | 4049.46000 2014-02-12 21:27:00 | 4053.99000 | 4055.00000 | 4047.28000 | 4055.00000 | 34.7150 | 140701.9900 | 4053.05996 2014-02-12 21:28:00 | 4055.00000 | 4059.44000 | 4047.36000 | 4054.70000 | 63.8900 | 258999.6500 | 4053.84000 2014-02-12 21:29:00 | 4054.68000 | 4058.99000 | 4047.22000 | 4047.42000 | 22.1830 | 89824.4900 | 4049.25002 2014-02-12 21:30:00 | 4045.89000 | 4058.95000 | 4045.89000 | 4058.00000 | 18.8460 | 76380.8300 | 4052.88998 2014-02-12 21:31:00 | 4058.00000 | 4059.00000 | 4049.26000 | 4053.07000 | 36.6630 | 148687.3300 | 4055.51003 2014-02-12 21:32:00 | 4051.62000 | 4059.00000 | 4051.62000 | 4052.41000 | 35.6560 | 144647.0800 | 4056.73996 2014-02-12 21:33:00 | 4048.27000 | 4058.99000 | 4043.04000 | 4057.97000 | 22.2660 | 90277.4300 | 4054.49998 2014-02-12 21:34:00 | 4057.97000 | 4058.00000 | 4050.74000 | 4050.76000 | 37.6380 | 152598.6100 | 4054.37998 2014-02-12 21:35:00 | 4050.76000 | 4055.00000 | 4050.25000 | 4054.48000 | 41.8430 | 169594.8100 | 4053.12003 2014-02-12 21:36:00 | 4055.00000 | 4055.00000 | 4051.60000 | 4055.00000 | 22.8500 | 92622.1000 | 4053.48000 2014-02-12 21:37:00 | 4055.00000 | 4055.00000 | 4052.49000 | 4055.00000 | 3.3430 | 13555.4300 | 4054.87000 2014-02-12 21:38:00 | 4058.00000 | 4062.00000 | 4057.03000 | 4062.00000 | 18.2880 | 74241.9300 | 4059.59999 2014-02-12 21:39:00 | 4063.00000 | 4063.00000 | 4057.60000 | 4063.00000 | 44.0820 | 179016.8500 | 4061.00002 2014-02-12 21:40:00 | 4065.00000 | 4069.31000 | 4061.66000 | 4061.66000 | 24.3030 | 98758.6500 | 4063.64002 2014-02-12 21:41:00 | 4066.67000 | 4068.74000 | 4063.92000 | 4067.43000 | 21.8230 | 88750.3400 | 4066.83002 2014-02-12 21:42:00 | 4063.25000 | 4064.99000 | 4060.21000 | 4064.96000 | 8.7260 | 35437.0100 | 4061.07999 2014-02-12 21:43:00 | 4064.96000 | 4064.96000 | 4050.25000 | 4050.25000 | 8.3110 | 33737.5900 | 4059.39000 2014-02-12 21:44:00 | 4054.99000 | 4054.99000 | 4050.25000 | 4054.87000 | 38.6130 | 156457.3500 | 4051.93003 2014-02-12 21:45:00 | 4054.99000 | 4055.00000 | 4052.01000 | 4054.94000 | 1.2980 | 5262.0200 | 4053.95000 2014-02-12 21:46:00 | 4054.94000 | 4058.47000 | 4052.01000 | 4054.28000 | 6.8480 | 27770.1300 | 4055.22000 2014-02-12 21:47:00 | 4053.07000 | 4069.08000 | 4052.01000 | 4061.66000 | 5.9590 | 24190.2500 | 4059.45000 2014-02-12 21:48:00 | 4069.07000 | 4069.10000 | 4053.06000 | 4062.50000 | 42.8640 | 174070.6500 | 4061.00004 2014-02-12 21:49:00 | 4055.37000 | 4062.94000 | 4050.25000 | 4050.25000 | 20.1110 | 81581.4300 | 4056.56000 2014-02-12 21:50:00 | 4058.07000 | 4061.17000 | 4052.09000 | 4059.99000 | 26.7490 | 108513.2600 | 4056.71999 2014-02-12 21:51:00 | 4059.99000 | 4059.99000 | 4043.04000 | 4051.70000 | 32.0710 | 129946.4700 | 4051.84001 2014-02-12 21:52:00 | 4057.17000 | 4065.00000 | 4054.32000 | 4064.80000 | 20.9750 | 85169.5700 | 4060.52997 2014-02-12 21:53:00 | 4064.80000 | 4068.00000 | 4054.03000 | 4062.97000 | 9.8260 | 39911.8200 | 4061.85999 2014-02-12 21:54:00 | 4063.95000 | 4067.31000 | 4055.04000 | 4060.01000 | 11.1960 | 45475.8100 | 4061.78999 2014-02-12 21:55:00 | 4057.56000 | 4059.99000 | 4054.03000 | 4054.04000 | 13.0840 | 53085.1500 | 4057.26001 2014-02-12 21:56:00 | 4058.89000 | 4059.49000 | 4054.08000 | 4056.75000 | 30.0540 | 121932.7900 | 4057.12003 2014-02-12 21:57:00 | 4055.79000 | 4059.38000 | 4054.91000 | 4058.98000 | 22.7910 | 92483.0000 | 4057.87001 2014-02-12 21:58:00 | 4055.36000 | 4058.98000 | 4054.04000 | 4056.86000 | 7.4750 | 30322.6100 | 4056.53999 2014-02-12 21:59:00 | 4056.00000 | 4059.00000 | 4056.00000 | 4059.00000 | 4.1920 | 17005.6100 | 4056.68000 2014-02-12 22:00:00 | 4059.00000 | 4065.70000 | 4054.95000 | 4055.38000 | 23.1800 | 94063.8200 | 4057.97000 2014-02-12 22:01:00 | 4054.75000 | 4058.73000 | 4054.03000 | 4055.10000 | 21.6050 | 87653.8700 | 4057.10997 2014-02-12 22:02:00 | 4058.74000 | 4060.00000 | 4057.79000 | 4060.00000 | 54.1001 | 219569.4400 | 4058.58000 2014-02-12 22:03:00 | 4056.79000 | 4058.86000 | 4054.24000 | 4058.16000 | 14.7070 | 59678.7500 | 4057.84999 2014-02-12 22:04:00 | 4054.26000 | 4058.62000 | 4054.04000 | 4055.27000 | 29.6650 | 120315.0500 | 4055.78996 2014-02-12 22:05:00 | 4056.00000 | 4056.00000 | 4054.03000 | 4054.03000 | 1.2110 | 4911.7900 | 4055.98000 2014-02-12 22:06:00 | 4055.98000 | 4056.00000 | 4055.98000 | 4055.99000 | 1.3120 | 5321.4600 | 4055.99000 2014-02-12 22:07:00 | 4056.00000 | 4056.00000 | 4054.01000 | 4054.01000 | 3.0310 | 12290.1400 | 4054.81000 2014-02-12 22:08:00 | 4054.01000 | 4059.99000 | 4054.01000 | 4059.99000 | 2.8910 | 11723.7900 | 4055.27000 2014-02-12 22:09:00 | 4059.99000 | 4060.00000 | 4052.65000 | 4059.23000 | 24.4540 | 99223.0700 | 4057.54002 2014-02-12 22:10:00 | 4052.98000 | 4059.10000 | 4052.98000 | 4053.06000 | 18.4120 | 74707.3600 | 4057.54001 2014-02-12 22:11:00 | 4053.07000 | 4059.87000 | 4051.00000 | 4052.18000 | 33.7510 | 136854.6200 | 4054.83001 2014-02-12 22:12:00 | 4051.32000 | 4058.99000 | 4051.24000 | 4052.96000 | 17.9600 | 72813.5000 | 4054.20000 2014-02-12 22:13:00 | 4055.56000 | 4057.99000 | 4051.64000 | 4057.99000 | 30.1390 | 122209.5600 | 4054.85999 2014-02-12 22:14:00 | 4057.99000 | 4058.00000 | 4051.71000 | 4057.99000 | 35.5720 | 144257.7800 | 4055.37002 2014-02-12 22:15:00 | 4057.99000 | 4057.99000 | 4051.02000 | 4051.02000 | 28.5530 | 115740.4700 | 4053.53002 2014-02-12 22:16:00 | 4057.76000 | 4057.99000 | 4052.30000 | 4057.99000 | 11.1460 | 45193.1400 | 4054.64999 2014-02-12 22:17:00 | 4057.99000 | 4060.02000 | 4052.01000 | 4052.63000 | 47.5680 | 192879.0200 | 4054.80998 2014-02-12 22:18:00 | 4052.64000 | 4064.90000 | 4052.63000 | 4064.90000 | 21.0500 | 85365.1700 | 4055.35000 2014-02-12 22:19:00 | 4056.43000 | 4064.47000 | 4052.96000 | 4053.00000 | 30.9850 | 125708.4100 | 4057.06996 2014-02-12 22:20:00 | 4053.00000 | 4061.89000 | 4052.01000 | 4061.87000 | 17.1720 | 69650.7200 | 4056.06001 2014-02-12 22:21:00 | 4061.87000 | 4063.99000 | 4052.91000 | 4053.00000 | 19.8430 | 80532.1100 | 4058.46001 2014-02-12 22:22:00 | 4052.01000 | 4052.93000 | 4050.01000 | 4051.95000 | 9.5600 | 38737.8700 | 4052.08000 2014-02-12 22:23:00 | 4052.05000 | 4058.63000 | 4052.05000 | 4054.56000 | 28.6810 | 116309.3900 | 4055.28001 2014-02-12 22:24:00 | 4053.76000 | 4059.88000 | 4052.75000 | 4058.88000 | 24.2290 | 98251.6300 | 4055.12999 2014-02-12 22:25:00 | 4057.72000 | 4058.37000 | 4055.97000 | 4058.37000 | 7.2280 | 29326.1500 | 4057.30000 2014-02-12 22:26:00 | 4056.04000 | 4056.90000 | 4055.67000 | 4056.90000 | 0.3380 | 1371.0000 | 4056.22000 2014-02-12 22:27:00 | . | . | . | . | . | . | . 2014-02-12 22:28:00 | 4057.00000 | 4057.00000 | 4056.24000 | 4056.24000 | 0.8200 | 3326.6700 | 4056.92000 2014-02-12 22:29:00 | 4056.24000 | 4057.00000 | 4056.24000 | 4056.90000 | 6.2600 | 25396.0200 | 4056.87000 2014-02-12 22:30:00 | 4055.66000 | 4056.99000 | 4052.51000 | 4056.48000 | 40.0470 | 162367.4600 | 4054.41997 2014-02-12 22:31:00 | 4052.70000 | 4056.66000 | 4052.70000 | 4056.52000 | 10.0150 | 40603.7200 | 4054.28999 2014-02-12 22:32:00 | 4056.51000 | 4057.00000 | 4052.60000 | 4056.10000 | 40.4260 | 163948.1000 | 4055.50996 2014-02-12 22:33:00 | 4053.31000 | 4056.96000 | 4052.50000 | 4056.74000 | 21.7650 | 88246.5700 | 4054.51997 2014-02-12 22:34:00 | 4056.73000 | 4057.00000 | 4052.97000 | 4057.00000 | 6.3480 | 25746.1700 | 4055.79000 2014-02-12 22:35:00 | 4055.13000 | 4055.17000 | 4055.13000 | 4055.17000 | 1.2580 | 5101.4000 | 4055.17000 2014-02-12 22:36:00 | 4055.17000 | 4060.98000 | 4052.51000 | 4060.98000 | 37.5360 | 152294.9100 | 4057.29996 2014-02-12 22:37:00 | 4060.97000 | 4060.97000 | 4053.14000 | 4060.41000 | 42.0350 | 170577.7900 | 4057.98995 2014-02-12 22:38:00 | 4059.59000 | 4060.99000 | 4053.28000 | 4053.55000 | 16.4990 | 66954.5300 | 4058.10000 2014-02-12 22:39:00 | 4053.55000 | 4060.76000 | 4053.55000 | 4059.98000 | 24.6900 | 100188.4900 | 4057.86000 2014-02-12 22:40:00 | 4059.99000 | 4060.00000 | 4053.57000 | 4056.01000 | 22.7680 | 92407.7800 | 4058.66999 2014-02-12 22:41:00 | 4057.78000 | 4059.79000 | 4056.00000 | 4059.68000 | 24.6200 | 99896.1200 | 4057.52000 2014-02-12 22:42:00 | 4056.02000 | 4059.99000 | 4056.02000 | 4058.74000 | 55.4350 | 224989.7800 | 4058.61993 2014-02-12 22:43:00 | 4059.98000 | 4061.06000 | 4059.90000 | 4061.06000 | 6.2670 | 25444.9300 | 4060.14000 2014-02-12 22:44:00 | 4061.07000 | 4063.32000 | 4061.07000 | 4063.29000 | 5.1690 | 21000.9400 | 4062.86000 2014-02-12 22:45:00 | 4063.52000 | 4067.15000 | 4063.52000 | 4066.00000 | 19.4320 | 78985.5400 | 4064.71001 2014-02-12 22:46:00 | 4067.17000 | 4069.00000 | 4067.17000 | 4069.00000 | 0.5800 | 2359.9300 | 4068.84000 2014-02-12 22:47:00 | 4069.03000 | 4069.04000 | 4069.03000 | 4069.04000 | 0.5200 | 2115.9000 | 4069.04000 2014-02-12 22:48:00 | 4069.04000 | 4070.00000 | 4069.04000 | 4070.00000 | 4.0270 | 16389.6200 | 4069.93000 2014-02-12 22:49:00 | 4070.00000 | 4070.01000 | 4056.16000 | 4056.16000 | 17.4650 | 70973.6700 | 4063.76998 2014-02-12 22:50:00 | 4056.16000 | 4067.28000 | 4056.03000 | 4059.12000 | 36.2470 | 147265.8600 | 4062.83997 2014-02-12 22:51:00 | 4067.15000 | 4067.50000 | 4060.04000 | 4063.29000 | 20.1090 | 81708.9200 | 4063.30000 2014-02-12 22:52:00 | 4063.46000 | 4063.47000 | 4057.01000 | 4057.01000 | 12.9240 | 52487.0800 | 4061.21001 2014-02-12 22:53:00 | 4058.70000 | 4058.70000 | 4044.13000 | 4044.47000 | 13.6580 | 55340.5200 | 4051.87999 2014-02-12 22:54:00 | 4049.96000 | 4049.97000 | 4043.00000 | 4043.71000 | 38.5170 | 155842.2500 | 4046.05997 2014-02-12 22:55:00 | 4043.71000 | 4059.06000 | 4043.71000 | 4050.27000 | 22.7240 | 92051.3000 | 4050.84002 2014-02-12 22:56:00 | 4054.28000 | 4059.99000 | 4045.92000 | 4059.99000 | 26.0950 | 105753.6400 | 4052.63997 2014-02-12 22:57:00 | 4059.99000 | 4060.00000 | 4047.69000 | 4049.52000 | 35.5410 | 144055.6700 | 4053.23001 2014-02-12 22:58:00 | 4055.88000 | 4055.88000 | 4045.71000 | 4045.87000 | 35.1750 | 142421.8900 | 4048.95004 2014-02-12 22:59:00 | 4045.71000 | 4055.99000 | 4043.80000 | 4055.96000 | 30.2960 | 122778.0300 | 4052.61997 2014-02-12 23:00:00 | 4042.85000 | 4055.99000 | 4041.76000 | 4049.20000 | 24.8540 | 100574.0600 | 4046.59002 2014-02-12 23:01:00 | 4046.24000 | 4051.34000 | 4042.00000 | 4051.34000 | 32.5780 | 131903.3700 | 4048.84998 2014-02-12 23:02:00 | 4052.25000 | 4054.40000 | 4042.00000 | 4043.06000 | 21.3730 | 86478.7300 | 4046.17002 2014-02-12 23:03:00 | 4043.04000 | 4053.41000 | 4042.00000 | 4042.00000 | 13.7080 | 55477.2500 | 4047.06999 2014-02-12 23:04:00 | 4052.62000 | 4052.84000 | 4041.76000 | 4046.99000 | 49.1460 | 198824.6100 | 4045.58995 2014-02-12 23:05:00 | 4047.15000 | 4047.68000 | 4040.00000 | 4040.60000 | 25.9850 | 105119.6900 | 4045.39997 2014-02-12 23:06:00 | 4041.19000 | 4047.38000 | 4038.80000 | 4040.64000 | 33.2600 | 134412.9600 | 4041.28000 2014-02-12 23:07:00 | 4038.96000 | 4045.97000 | 4038.96000 | 4040.10000 | 35.9920 | 145453.7600 | 4041.28002 2014-02-12 23:08:00 | 4040.12000 | 4044.75000 | 4040.03000 | 4040.05000 | 21.4940 | 86899.3800 | 4042.96002 2014-02-12 23:09:00 | 4044.87000 | 4047.00000 | 4038.00000 | 4039.03000 | 35.2640 | 142576.1200 | 4043.11003 2014-02-12 23:10:00 | 4039.03000 | 4053.38000 | 4038.00000 | 4053.36000 | 36.3730 | 147160.6500 | 4045.88003 2014-02-12 23:11:00 | 4053.36000 | 4053.37000 | 4040.00000 | 4040.00000 | 21.3940 | 86618.9600 | 4048.75002 2014-02-12 23:12:00 | 4040.00000 | 4046.61000 | 4039.49000 | 4045.95000 | 11.7120 | 47333.6100 | 4041.46001 2014-02-12 23:13:00 | 4039.75000 | 4046.01000 | 4031.00000 | 4037.15000 | 34.4680 | 139059.9600 | 4034.46998 2014-02-12 23:14:00 | 4034.96000 | 4038.25000 | 4031.86000 | 4036.62000 | 26.9230 | 108664.3700 | 4036.12002 2014-02-12 23:15:00 | 4034.40000 | 4038.82000 | 4031.06000 | 4035.85000 | 46.1060 | 186054.1300 | 4035.35995 2014-02-12 23:16:00 | 4035.04000 | 4038.53000 | 4031.97000 | 4035.13000 | 34.2900 | 138371.4800 | 4035.33000 2014-02-12 23:17:00 | 4038.82000 | 4038.82000 | 4031.00000 | 4038.68000 | 31.0160 | 125139.2900 | 4034.66997 2014-02-12 23:18:00 | 4031.35000 | 4037.35000 | 4031.35000 | 4031.96000 | 48.6330 | 196183.6700 | 4033.96004 2014-02-12 23:19:00 | 4031.76000 | 4036.71000 | 4031.76000 | 4034.85000 | 9.1780 | 37017.2200 | 4033.26000 2014-02-12 23:20:00 | 4033.00000 | 4038.00000 | 4033.00000 | 4037.94000 | 5.9130 | 23863.9200 | 4035.84000 2014-02-12 23:21:00 | 4036.67000 | 4043.02000 | 4032.26000 | 4039.98000 | 62.8581 | 253899.4800 | 4039.24997 2014-02-12 23:22:00 | 4039.98000 | 4039.99000 | 4032.29000 | 4038.53000 | 13.6860 | 55239.6900 | 4036.21999 2014-02-12 23:23:00 | 4039.62000 | 4039.62000 | 4032.00000 | 4032.93000 | 19.3100 | 77950.1200 | 4036.77000 2014-02-12 23:24:00 | 4032.00000 | 4039.70000 | 4032.00000 | 4037.99000 | 32.6090 | 131592.4900 | 4035.46999 2014-02-12 23:25:00 | 4037.97000 | 4037.97000 | 4020.00000 | 4024.55000 | 38.9180 | 156815.9500 | 4029.38998 2014-02-12 23:26:00 | 4020.60000 | 4027.81000 | 4014.89000 | 4014.89000 | 23.7690 | 95580.9400 | 4021.23999 2014-02-12 23:27:00 | 4011.93000 | 4014.88000 | 4011.92000 | 4011.94000 | 10.3370 | 41473.6300 | 4012.14999 2014-02-12 23:28:00 | 4013.88000 | 4019.00000 | 4013.87000 | 4019.00000 | 29.5130 | 118547.2600 | 4016.78002 2014-02-12 23:29:00 | 4018.88000 | 4018.90000 | 4013.72000 | 4014.96000 | 42.4270 | 170384.0900 | 4015.93997 2014-02-12 23:30:00 | 4012.68000 | 4026.80000 | 4011.95000 | 4026.80000 | 17.8690 | 71739.7300 | 4014.76000 2014-02-12 23:31:00 | 4026.80000 | 4030.00000 | 4015.04000 | 4020.78000 | 23.4320 | 94293.4100 | 4024.13001 2014-02-12 23:32:00 | 4025.91000 | 4027.88000 | 4020.77000 | 4023.32000 | 21.3770 | 86022.8300 | 4024.07998 2014-02-12 23:33:00 | 4025.07000 | 4025.19000 | 4016.89000 | 4017.37000 | 34.4570 | 138620.0900 | 4022.98997 2014-02-12 23:34:00 | 4022.86000 | 4025.12000 | 4017.04000 | 4018.94000 | 35.5350 | 142901.6800 | 4021.43004 2014-02-12 23:35:00 | 4022.26000 | 4029.00000 | 4017.54000 | 4029.00000 | 33.1160 | 133281.6900 | 4024.68997 2014-02-12 23:36:00 | 4029.00000 | 4029.00000 | 4019.81000 | 4020.01000 | 25.3850 | 102123.4100 | 4022.97997 2014-02-12 23:37:00 | 4020.01000 | 4028.90000 | 4020.01000 | 4028.78000 | 36.8600 | 148344.4700 | 4024.54000 2014-02-12 23:38:00 | 4028.78000 | 4028.90000 | 4020.38000 | 4020.39000 | 37.3840 | 150382.2200 | 4022.64004 2014-02-12 23:39:00 | 4020.40000 | 4028.84000 | 4020.39000 | 4023.24000 | 12.6390 | 50864.9400 | 4024.44000 2014-02-12 23:40:00 | 4027.99000 | 4028.58000 | 4020.02000 | 4021.89000 | 28.0230 | 112812.2600 | 4025.70002 2014-02-12 23:41:00 | 4020.04000 | 4022.75000 | 4009.91000 | 4010.00000 | 34.5500 | 138673.4200 | 4013.70000 2014-02-12 23:42:00 | 4010.00000 | 4010.00000 | 4008.01000 | 4008.98000 | 15.2110 | 60983.8100 | 4009.19000 2014-02-12 23:43:00 | 4008.99000 | 4009.00000 | 4008.00000 | 4009.00000 | 8.6600 | 34711.8800 | 4008.30000 2014-02-12 23:44:00 | 4009.00000 | 4022.75000 | 4009.00000 | 4022.45000 | 24.8570 | 99811.4100 | 4015.41998 2014-02-12 23:45:00 | 4022.44000 | 4022.75000 | 4022.00000 | 4022.75000 | 5.9400 | 23891.4900 | 4022.14000 2014-02-12 23:46:00 | 4022.27000 | 4022.75000 | 4015.70000 | 4016.20000 | 50.2881 | 202175.1000 | 4020.33998 2014-02-12 23:47:00 | 4016.20000 | 4036.00000 | 4016.20000 | 4036.00000 | 22.2020 | 89303.7200 | 4022.33001 2014-02-12 23:48:00 | 4036.00000 | 4036.00000 | 4020.04000 | 4028.77000 | 31.9340 | 128612.8900 | 4027.46003 2014-02-12 23:49:00 | 4029.31000 | 4035.51000 | 4020.14000 | 4031.54000 | 52.1331 | 210108.2300 | 4030.23004 2014-02-12 23:50:00 | 4027.00000 | 4036.00000 | 4027.00000 | 4027.92000 | 12.5830 | 50746.0300 | 4032.90001 2014-02-12 23:51:00 | 4027.92000 | 4035.71000 | 4022.14000 | 4022.14000 | 19.3330 | 77846.2000 | 4026.60001 2014-02-12 23:52:00 | 4022.14000 | 4035.93000 | 4021.03000 | 4035.93000 | 21.4670 | 86425.1900 | 4025.95998 2014-02-12 23:53:00 | 4035.93000 | 4035.93000 | 4021.03000 | 4023.38000 | 23.6920 | 95369.3600 | 4025.38001 2014-02-12 23:54:00 | 4023.38000 | 4034.99000 | 4023.38000 | 4027.07000 | 29.7750 | 119865.5700 | 4025.70996 2014-02-12 23:55:00 | 4033.53000 | 4033.53000 | 4028.75000 | 4030.91000 | 20.5670 | 82885.1100 | 4029.99998 2014-02-12 23:56:00 | 4027.40000 | 4033.52000 | 4026.02000 | 4026.04000 | 51.6250 | 208040.6500 | 4029.83994 2014-02-12 23:57:00 | 4032.10000 | 4048.82000 | 4023.92000 | 4041.19000 | 59.0360 | 238130.1300 | 4033.63994 2014-02-12 23:58:00 | 4038.12000 | 4048.81000 | 4032.74000 | 4040.06000 | 45.8420 | 185372.3300 | 4043.72002 2014-02-12 23:59:00 | 4044.95000 | 4045.00000 | 4033.00000 | 4034.00000 | 43.6930 | 176425.6300 | 4037.85003 2014-02-13 00:00:00 | 4034.00000 | 4037.70000 | 4023.12000 | 4025.55000 | 31.6480 | 127649.5500 | 4033.41998 2014-02-13 00:01:00 | 4023.65000 | 4033.33000 | 4020.11000 | 4020.11000 | 68.9550 | 277607.4200 | 4025.91991 2014-02-13 00:02:00 | 4020.00000 | 4029.75000 | 4011.09000 | 4011.09000 | 53.2710 | 214372.0300 | 4024.18001 2014-02-13 00:03:00 | 4011.09000 | 4018.34000 | 4008.00000 | 4015.38000 | 55.0460 | 220805.6000 | 4011.28995 2014-02-13 00:04:00 | 4019.59000 | 4019.92000 | 4010.47000 | 4013.74000 | 38.4160 | 154261.7400 | 4015.55996 2014-02-13 00:05:00 | 4014.47000 | 4018.66000 | 4011.18000 | 4017.98000 | 67.6090 | 271448.2400 | 4014.96998 2014-02-13 00:06:00 | 4019.00000 | 4019.00000 | 4011.68000 | 4011.70000 | 64.8121 | 260294.9300 | 4016.15003 2014-02-13 00:07:00 | 4011.71000 | 4018.54000 | 4008.10000 | 4008.78000 | 39.6720 | 159235.0500 | 4013.79002 2014-02-13 00:08:00 | 4015.62000 | 4018.00000 | 4009.24000 | 4014.02000 | 61.2230 | 245702.5900 | 4013.24005 2014-02-13 00:09:00 | 4010.23000 | 4017.99000 | 4010.01000 | 4011.31000 | 13.7390 | 55163.7900 | 4015.12000 2014-02-13 00:10:00 | 4015.58000 | 4018.00000 | 4012.42000 | 4013.89000 | 60.1170 | 241418.3800 | 4015.80995 2014-02-13 00:11:00 | 4015.41000 | 4018.00000 | 4014.79000 | 4017.49000 | 13.5710 | 54515.5700 | 4017.06000 2014-02-13 00:12:00 | 4017.96000 | 4022.00000 | 4017.96000 | 4018.56000 | 18.8110 | 75619.3800 | 4019.96000 2014-02-13 00:13:00 | 4020.00000 | 4029.99000 | 4020.00000 | 4029.00000 | 57.7060 | 232228.5500 | 4024.33994 2014-02-13 00:14:00 | 4029.00000 | 4029.88000 | 4023.51000 | 4028.69000 | 28.7040 | 115588.1000 | 4026.90003 2014-02-13 00:15:00 | 4024.88000 | 4028.40000 | 4023.10000 | 4023.64000 | 21.2270 | 85473.5700 | 4026.63998 2014-02-13 00:16:00 | 4023.23000 | 4023.23000 | 4010.00000 | 4010.01000 | 60.5120 | 243097.9100 | 4017.35003 2014-02-13 00:17:00 | 4014.34000 | 4019.24000 | 4010.01000 | 4015.42000 | 87.2580 | 350312.0700 | 4014.66996 2014-02-13 00:18:00 | 4014.43000 | 4020.00000 | 4014.43000 | 4020.00000 | 47.9600 | 192665.5100 | 4017.21000 2014-02-13 00:19:00 | 4017.52000 | 4020.00000 | 4017.52000 | 4019.98000 | 8.5450 | 34346.8100 | 4019.51999 2014-02-13 00:20:00 | 4019.99000 | 4020.00000 | 4019.31000 | 4019.93000 | 12.7290 | 51165.1800 | 4019.58000 2014-02-13 00:21:00 | 4019.91000 | 4019.91000 | 4014.46000 | 4016.80000 | 34.2720 | 137695.5200 | 4017.73002 2014-02-13 00:22:00 | 4011.01000 | 4018.75000 | 4011.00000 | 4017.22000 | 27.8990 | 112020.2000 | 4015.19999 2014-02-13 00:23:00 | 4011.76000 | 4017.86000 | 4011.00000 | 4015.58000 | 132.7551 | 532856.5000 | 4013.82984 2014-02-13 00:24:00 | 4017.12000 | 4017.74000 | 4011.72000 | 4014.83000 | 35.6270 | 143012.8500 | 4014.16997 2014-02-13 00:25:00 | 4011.71000 | 4017.86000 | 4011.71000 | 4017.86000 | 62.1880 | 249584.7600 | 4013.38997 2014-02-13 00:26:00 | 4017.86000 | 4017.86000 | 4012.08000 | 4014.18000 | 67.9440 | 272808.1700 | 4015.19007 2014-02-13 00:27:00 | 4013.68000 | 4017.37000 | 4012.31000 | 4014.11000 | 49.2279 | 197630.4900 | 4014.59997 2014-02-13 00:28:00 | 4012.92000 | 4016.92000 | 4012.32000 | 4016.60000 | 85.7699 | 344308.7000 | 4014.33000 2014-02-13 00:29:00 | 4016.83000 | 4016.83000 | 4012.56000 | 4016.66000 | 62.5990 | 251374.3300 | 4015.62998 2014-02-13 00:30:00 | 4015.46000 | 4016.62000 | 4013.71000 | 4013.71000 | 6.9020 | 27714.5600 | 4015.44000 2014-02-13 00:31:00 | 4013.71000 | 4013.71000 | 4013.00000 | 4013.00000 | 1.3830 | 5550.9400 | 4013.70000 2014-02-13 00:32:00 | 4015.42000 | 4015.42000 | 4015.42000 | 4015.42000 | 0.6830 | 2742.5300 | 4015.42000 2014-02-13 00:33:00 | 4015.42000 | 4015.42000 | 4015.42000 | 4015.42000 | 0.1000 | 401.5400 | 4015.42000 2014-02-13 00:34:00 | 4015.42000 | 4015.42000 | 4010.00000 | 4013.76000 | 6.0670 | 24341.6400 | 4012.14000 2014-02-13 00:35:00 | 4009.00000 | 4015.21000 | 4009.00000 | 4015.21000 | 36.9890 | 148366.4000 | 4011.09999 2014-02-13 00:36:00 | 4014.21000 | 4014.99000 | 4009.00000 | 4011.17000 | 45.2140 | 181375.0300 | 4011.48005 2014-02-13 00:37:00 | 4011.98000 | 4011.99000 | 4011.98000 | 4011.99000 | 1.3900 | 5576.6600 | 4011.99000 2014-02-13 00:38:00 | 4011.99000 | 4011.99000 | 4011.87000 | 4011.87000 | 0.2400 | 962.8700 | 4011.95000 2014-02-13 00:39:00 | 4010.00000 | 4011.80000 | 4010.00000 | 4010.01000 | 2.4450 | 9806.6700 | 4010.91000 2014-02-13 00:40:00 | 4010.01000 | 4013.71000 | 4009.90000 | 4012.97000 | 19.0190 | 76290.5400 | 4011.28000 2014-02-13 00:41:00 | 4011.79000 | 4013.89000 | 4010.00000 | 4011.02000 | 11.3590 | 45569.7200 | 4011.77000 2014-02-13 00:42:00 | 4010.10000 | 4011.79000 | 4010.10000 | 4010.10000 | 1.1760 | 4716.0800 | 4010.27000 2014-02-13 00:43:00 | 4011.79000 | 4011.79000 | 4010.12000 | 4010.12000 | 1.6930 | 6791.4700 | 4011.50000 2014-02-13 00:44:00 | 4010.10000 | 4011.61000 | 4010.10000 | 4010.11000 | 4.1300 | 16565.1400 | 4010.93000 2014-02-13 00:45:00 | . | . | . | . | . | . | . 2014-02-13 00:46:00 | . | . | . | . | . | . | . 2014-02-13 00:47:00 | 4010.11000 | 4010.11000 | 4010.11000 | 4010.11000 | 1.1300 | 4531.4200 | 4010.11000 2014-02-13 00:48:00 | 4011.47000 | 4011.47000 | 4011.44000 | 4011.44000 | 2.0500 | 8223.5100 | 4011.47000 2014-02-13 00:49:00 | 4011.44000 | 4014.00000 | 4010.11000 | 4011.77000 | 35.2980 | 141629.1800 | 4012.38998 2014-02-13 00:50:00 | 4011.49000 | 4012.00000 | 4011.45000 | 4012.00000 | 3.4450 | 13820.2700 | 4011.69000 2014-02-13 00:51:00 | 4014.00000 | 4015.82000 | 4012.27000 | 4012.27000 | 23.3790 | 93846.3400 | 4014.12999 2014-02-13 00:52:00 | 4013.26000 | 4015.87000 | 4012.12000 | 4012.50000 | 37.5110 | 150573.0300 | 4014.10001 2014-02-13 00:53:00 | . | . | . | . | . | . | . 2014-02-13 00:54:00 | 4012.53000 | 4012.55000 | 4012.52000 | 4012.55000 | 1.7870 | 7170.3800 | 4012.53000 2014-02-13 00:55:00 | 4013.49000 | 4013.49000 | 4013.49000 | 4013.49000 | 0.7700 | 3090.3900 | 4013.49000 2014-02-13 00:56:00 | 4013.00000 | 4014.00000 | 4013.00000 | 4013.01000 | 9.8900 | 39692.7600 | 4013.42000 2014-02-13 00:57:00 | 4013.01000 | 4013.99000 | 4013.01000 | 4013.99000 | 1.8250 | 7325.1300 | 4013.77000 2014-02-13 00:58:00 | 4013.99000 | 4014.00000 | 4013.99000 | 4013.99000 | 6.9100 | 27736.6800 | 4013.99000 2014-02-13 00:59:00 | 4014.36000 | 4014.36000 | 4014.34000 | 4014.34000 | 0.7800 | 3131.2000 | 4014.35000 2014-02-13 01:00:00 | 4014.34000 | 4014.80000 | 4014.34000 | 4014.80000 | 2.4600 | 9876.1000 | 4014.68000 2014-02-13 01:01:00 | 4014.81000 | 4014.81000 | 4013.41000 | 4014.69000 | 3.0420 | 12212.7300 | 4014.70000 2014-02-13 01:02:00 | 4012.50000 | 4014.70000 | 4012.50000 | 4013.01000 | 24.0610 | 96561.1200 | 4013.18001 2014-02-13 01:03:00 | 4013.01000 | 4013.01000 | 4011.00000 | 4011.00000 | 15.8500 | 63604.9700 | 4012.93000 2014-02-13 01:04:00 | 4011.00000 | 4014.50000 | 4011.00000 | 4014.50000 | 4.3550 | 17478.4600 | 4013.41999 2014-02-13 01:05:00 | 4014.50000 | 4016.00000 | 4012.75000 | 4016.00000 | 12.6700 | 50850.2800 | 4013.44000 2014-02-13 01:06:00 | 4013.51000 | 4015.97000 | 4012.35000 | 4013.97000 | 81.9349 | 328940.8800 | 4014.65990 2014-02-13 01:07:00 | 4015.99000 | 4017.62000 | 4014.40000 | 4015.39000 | 76.9070 | 308869.3000 | 4016.13994 2014-02-13 01:08:00 | 4017.62000 | 4017.62000 | 4014.95000 | 4015.11000 | 8.5730 | 34424.3400 | 4015.44001 2014-02-13 01:09:00 | 4012.59000 | 4017.60000 | 4012.58000 | 4017.20000 | 36.1580 | 145196.3700 | 4015.60998 2014-02-13 01:10:00 | 4017.24000 | 4017.57000 | 4012.62000 | 4012.64000 | 8.6650 | 34799.1700 | 4016.06001 2014-02-13 01:11:00 | 4012.64000 | 4013.01000 | 4012.63000 | 4013.01000 | 2.6900 | 10794.1100 | 4012.68000 2014-02-13 01:12:00 | 4014.01000 | 4015.00000 | 4014.01000 | 4015.00000 | 2.2780 | 9144.8600 | 4014.42000 2014-02-13 01:13:00 | 4014.50000 | 4015.00000 | 4014.01000 | 4014.94000 | 12.1650 | 48839.3300 | 4014.73998 2014-02-13 01:14:00 | . | . | . | . | . | . | . 2014-02-13 01:15:00 | . | . | . | . | . | . | . 2014-02-13 01:16:00 | 4014.00000 | 4014.00000 | 4012.59000 | 4013.46000 | 12.4660 | 50035.8500 | 4013.78999 2014-02-13 01:17:00 | 4013.00000 | 4013.52000 | 4012.00000 | 4012.02000 | 6.9020 | 27692.7000 | 4012.27000 2014-02-13 01:18:00 | 4012.02000 | 4012.02000 | 4011.10000 | 4011.10000 | 3.1130 | 12487.7100 | 4011.47000 2014-02-13 01:19:00 | 4011.10000 | 4011.10000 | 4011.00000 | 4011.09000 | 0.1700 | 681.8800 | 4011.05000 2014-02-13 01:20:00 | 4011.09000 | 4012.00000 | 4011.09000 | 4012.00000 | 1.2320 | 4942.7600 | 4011.98000 2014-02-13 01:21:00 | 4011.09000 | 4011.50000 | 4010.10000 | 4010.10000 | 11.2610 | 45170.4900 | 4011.23000 2014-02-13 01:22:00 | 4010.00000 | 4010.10000 | 4010.00000 | 4010.00000 | 2.3400 | 9383.4700 | 4010.03000 2014-02-13 01:23:00 | 4010.02000 | 4010.02000 | 4010.02000 | 4010.02000 | 2.1000 | 8421.0400 | 4010.02000 2014-02-13 01:24:00 | 4011.02000 | 4012.00000 | 4011.02000 | 4012.00000 | 2.9450 | 11814.9700 | 4011.87000 2014-02-13 01:25:00 | 4011.99000 | 4011.99000 | 4009.32000 | 4011.08000 | 4.4310 | 17770.1800 | 4010.42000 2014-02-13 01:26:00 | 4012.00000 | 4012.00000 | 4010.00000 | 4011.00000 | 5.5700 | 22344.0800 | 4011.50000 2014-02-13 01:27:00 | 4011.00000 | 4012.98000 | 4011.00000 | 4012.98000 | 1.7570 | 7050.0900 | 4012.57000 2014-02-13 01:28:00 | 4012.98000 | 4015.55000 | 4011.02000 | 4015.50000 | 45.2289 | 181501.9500 | 4012.95999 2014-02-13 01:29:00 | 4011.82000 | 4015.00000 | 4011.00000 | 4014.38000 | 103.6540 | 415942.6800 | 4012.80010 2014-02-13 01:30:00 | 4011.01000 | 4013.93000 | 4011.00000 | 4011.00000 | 50.6100 | 203056.1000 | 4012.17000 2014-02-13 01:31:00 | 4011.00000 | 4011.00000 | 4009.14000 | 4009.15000 | 4.1800 | 16762.0700 | 4010.07000 2014-02-13 01:32:00 | 4009.13000 | 4009.99000 | 4008.99000 | 4009.00000 | 3.7500 | 15033.9400 | 4009.05000 2014-02-13 01:33:00 | 4009.98000 | 4014.28000 | 4009.98000 | 4012.24000 | 31.6670 | 127017.8700 | 4011.04998 2014-02-13 01:34:00 | 4013.44000 | 4014.29000 | 4008.58000 | 4010.60000 | 57.1180 | 229129.8600 | 4011.51997 2014-02-13 01:35:00 | 4011.29000 | 4012.97000 | 4008.00000 | 4008.00000 | 71.2550 | 285781.9100 | 4010.68991 2014-02-13 01:36:00 | 4008.00000 | 4008.03000 | 4008.00000 | 4008.03000 | 1.7990 | 7210.4100 | 4008.01000 2014-02-13 01:37:00 | 4009.99000 | 4010.00000 | 4009.99000 | 4010.00000 | 2.8500 | 11428.4800 | 4009.99000 2014-02-13 01:38:00 | 4010.00000 | 4010.00000 | 4008.00000 | 4008.00000 | 5.6100 | 22487.4800 | 4008.46000 2014-02-13 01:39:00 | 4008.01000 | 4008.01000 | 4005.01000 | 4005.02000 | 7.9300 | 31779.5100 | 4007.50000 2014-02-13 01:40:00 | 4005.02000 | 4005.02000 | 4002.01000 | 4003.67000 | 14.6130 | 58525.0600 | 4005.00001 2014-02-13 01:41:00 | 4002.02000 | 4003.99000 | 4001.01000 | 4001.06000 | 9.8340 | 39355.6900 | 4002.00001 2014-02-13 01:42:00 | 4001.07000 | 4001.08000 | 3992.55000 | 3994.71000 | 37.8800 | 151526.5000 | 4000.17000 2014-02-13 01:43:00 | 3991.00000 | 3997.99000 | 3991.00000 | 3992.01000 | 71.3319 | 284846.8700 | 3993.26003 2014-02-13 01:44:00 | 3992.01000 | 3999.00000 | 3990.00000 | 3999.00000 | 77.9159 | 311239.7700 | 3994.55992 2014-02-13 01:45:00 | 3991.15000 | 3997.64000 | 3990.06000 | 3990.23000 | 89.5659 | 357644.8600 | 3993.08991 2014-02-13 01:46:00 | 3995.99000 | 3998.43000 | 3990.20000 | 3998.38000 | 106.7330 | 426296.8100 | 3994.05008 2014-02-13 01:47:00 | 3998.59000 | 3998.98000 | 3991.00000 | 3995.01000 | 51.7670 | 206774.3700 | 3994.32996 2014-02-13 01:48:00 | 3995.00000 | 3997.92000 | 3991.01000 | 3992.76000 | 34.0840 | 136141.9200 | 3994.31003 2014-02-13 01:49:00 | 3992.00000 | 3997.00000 | 3991.01000 | 3995.39000 | 80.8980 | 323118.8100 | 3994.14996 2014-02-13 01:50:00 | 3996.95000 | 3996.99000 | 3991.01000 | 3993.99000 | 88.9580 | 355196.9000 | 3992.85996 2014-02-13 01:51:00 | 3991.20000 | 3993.99000 | 3980.00000 | 3980.04000 | 57.2619 | 228515.2000 | 3990.70003 2014-02-13 01:52:00 | 3980.01000 | 3996.00000 | 3980.00000 | 3980.00000 | 75.6190 | 301331.9600 | 3984.86998 2014-02-13 01:53:00 | 3980.00000 | 3993.98000 | 3960.00000 | 3960.11000 | 61.4901 | 244360.3000 | 3973.98000 2014-02-13 01:54:00 | 3960.01000 | 3964.09000 | 3950.00000 | 3958.39000 | 70.7619 | 279830.9600 | 3954.54003 2014-02-13 01:55:00 | 3957.99000 | 3970.04000 | 3957.98000 | 3970.03000 | 74.0110 | 293360.4700 | 3963.74002 2014-02-13 01:56:00 | 3970.01000 | 3989.98000 | 3970.01000 | 3981.26000 | 76.7010 | 305470.0900 | 3982.61002 2014-02-13 01:57:00 | 3987.93000 | 3989.66000 | 3981.83000 | 3985.02000 | 42.8430 | 170744.6300 | 3985.36003 2014-02-13 01:58:00 | 3985.03000 | 3987.99000 | 3970.01000 | 3970.06000 | 38.6130 | 153508.5000 | 3975.57003 2014-02-13 01:59:00 | 3970.06000 | 3970.06000 | 3952.71000 | 3953.04000 | 74.8940 | 296398.0900 | 3957.57007 2014-02-13 02:00:00 | 3957.97000 | 3969.40000 | 3950.00000 | 3959.61000 | 151.2360 | 598156.5700 | 3955.11985 2014-02-13 02:01:00 | 3961.78000 | 3969.99000 | 3959.29000 | 3969.99000 | 128.0251 | 507539.0200 | 3964.36984 2014-02-13 02:02:00 | 3963.11000 | 3973.61000 | 3963.10000 | 3966.12000 | 139.0999 | 552116.8800 | 3969.21000 2014-02-13 02:03:00 | 3966.65000 | 3969.00000 | 3965.36000 | 3966.17000 | 55.4540 | 219983.6800 | 3966.96006 2014-02-13 02:04:00 | 3966.00000 | 3969.00000 | 3966.00000 | 3966.94000 | 4.7700 | 18924.7900 | 3967.46000 2014-02-13 02:05:00 | 3966.94000 | 3969.00000 | 3960.14000 | 3960.97000 | 60.5829 | 240246.4800 | 3965.58004 2014-02-13 02:06:00 | 3960.21000 | 3967.92000 | 3958.23000 | 3960.08000 | 186.9469 | 740851.8800 | 3962.89985 2014-02-13 02:07:00 | 3959.75000 | 3964.25000 | 3954.02000 | 3956.00000 | 67.9990 | 269070.6300 | 3956.97998 2014-02-13 02:08:00 | 3957.00000 | 3961.98000 | 3955.49000 | 3961.93000 | 195.6820 | 774669.7400 | 3958.82010 2014-02-13 02:09:00 | 3962.05000 | 3966.69000 | 3950.00000 | 3957.53000 | 67.2471 | 266120.8000 | 3957.35995 2014-02-13 02:10:00 | 3956.08000 | 3965.14000 | 3955.99000 | 3955.99000 | 138.5710 | 548542.9000 | 3958.57003 2014-02-13 02:11:00 | 3955.39000 | 3964.84000 | 3951.32000 | 3962.84000 | 84.2270 | 333324.0300 | 3957.44994 2014-02-13 02:12:00 | 3961.99000 | 3962.73000 | 3961.84000 | 3962.73000 | 8.0250 | 31794.8400 | 3961.96999 2014-02-13 02:13:00 | 3962.00000 | 3962.73000 | 3960.99000 | 3960.99000 | 20.9930 | 83176.7800 | 3962.12002 2014-02-13 02:14:00 | 3961.00000 | 3968.00000 | 3960.00000 | 3967.99000 | 10.2990 | 40806.1200 | 3962.14000 2014-02-13 02:15:00 | 3967.99000 | 3968.00000 | 3961.11000 | 3963.94000 | 170.4140 | 675563.8500 | 3964.25017 2014-02-13 02:16:00 | 3964.95000 | 3968.85000 | 3962.30000 | 3965.99000 | 105.2879 | 417444.3000 | 3964.78994 2014-02-13 02:17:00 | 3965.99000 | 3970.00000 | 3962.14000 | 3970.00000 | 24.0580 | 95449.5100 | 3967.46999 2014-02-13 02:18:00 | 3970.00000 | 3976.93000 | 3965.98000 | 3968.27000 | 51.5840 | 204799.2400 | 3970.21005 2014-02-13 02:19:00 | 3970.00000 | 3973.00000 | 3970.00000 | 3972.58000 | 20.0440 | 79620.8800 | 3972.30002 2014-02-13 02:20:00 | 3972.55000 | 3976.99000 | 3970.01000 | 3975.02000 | 21.0160 | 83510.4000 | 3973.65998 2014-02-13 02:21:00 | 3975.01000 | 3982.97000 | 3974.97000 | 3980.68000 | 83.2451 | 331350.4400 | 3980.41990 2014-02-13 02:22:00 | 3980.21000 | 3983.03000 | 3979.00000 | 3980.02000 | 34.1060 | 135738.2600 | 3979.88997 2014-02-13 02:23:00 | 3982.67000 | 3982.67000 | 3979.82000 | 3982.06000 | 8.9760 | 35729.5200 | 3980.55999 2014-02-13 02:24:00 | 3982.68000 | 3996.00000 | 3982.68000 | 3996.00000 | 33.3680 | 133112.9800 | 3989.23998 2014-02-13 02:25:00 | 3991.00000 | 3997.90000 | 3989.00000 | 3990.76000 | 133.7671 | 534234.8900 | 3993.76990 2014-02-13 02:26:00 | 3993.45000 | 3994.64000 | 3981.00000 | 3981.00000 | 117.1619 | 467375.3800 | 3989.14006 2014-02-13 02:27:00 | 3981.00000 | 3981.33000 | 3975.00000 | 3978.00000 | 111.0920 | 441882.6800 | 3977.63005 2014-02-13 02:28:00 | 3978.00000 | 3990.00000 | 3978.00000 | 3984.91000 | 155.4291 | 619288.7000 | 3984.37997 2014-02-13 02:29:00 | 3990.00000 | 3993.74000 | 3983.23000 | 3984.01000 | 171.6488 | 684365.4800 | 3987.00995 2014-02-13 02:30:00 | 3984.00000 | 3989.35000 | 3982.00000 | 3989.30000 | 104.1081 | 415101.9200 | 3987.21995 2014-02-13 02:31:00 | 3989.28000 | 3989.37000 | 3984.81000 | 3984.81000 | 62.4721 | 249057.4100 | 3986.70003 2014-02-13 02:32:00 | 3982.02000 | 3984.86000 | 3980.00000 | 3980.00000 | 12.5600 | 50010.0500 | 3981.69000 2014-02-13 02:33:00 | 3979.21000 | 3979.49000 | 3971.00000 | 3972.00000 | 67.8070 | 269703.8500 | 3977.51995 2014-02-13 02:34:00 | 3974.87000 | 3979.11000 | 3971.93000 | 3979.11000 | 38.3900 | 152590.9300 | 3974.76000 2014-02-13 02:35:00 | 3973.65000 | 3979.94000 | 3972.00000 | 3976.74000 | 206.2028 | 819936.5000 | 3976.36014 2014-02-13 02:36:00 | 3976.43000 | 3979.99000 | 3972.01000 | 3972.11000 | 123.6981 | 491649.3900 | 3974.58994 2014-02-13 02:37:00 | 3972.11000 | 3979.41000 | 3972.11000 | 3972.98000 | 147.0059 | 584501.2000 | 3976.03985 2014-02-13 02:38:00 | 3976.99000 | 3978.89000 | 3972.47000 | 3973.72000 | 109.6849 | 436043.5200 | 3975.41986 2014-02-13 02:39:00 | 3973.72000 | 3978.89000 | 3973.72000 | 3978.89000 | 36.5990 | 145561.6700 | 3977.19999 2014-02-13 02:40:00 | 3978.89000 | 3985.01000 | 3976.15000 | 3985.01000 | 174.4540 | 694450.6700 | 3980.71017 2014-02-13 02:41:00 | 3985.01000 | 3985.01000 | 3977.01000 | 3977.01000 | 84.6659 | 337172.7300 | 3982.38991 2014-02-13 02:42:00 | 3976.02000 | 3982.87000 | 3972.30000 | 3976.47000 | 110.4829 | 439339.5300 | 3976.54008 2014-02-13 02:43:00 | 3972.66000 | 3979.51000 | 3972.30000 | 3974.52000 | 140.8890 | 560122.3500 | 3975.62996 2014-02-13 02:44:00 | 3972.32000 | 3977.88000 | 3972.30000 | 3975.09000 | 117.9691 | 468969.5000 | 3975.35997 2014-02-13 02:45:00 | 3975.04000 | 3977.00000 | 3971.00000 | 3973.01000 | 25.8610 | 102796.9400 | 3974.98001 2014-02-13 02:46:00 | 3975.96000 | 3976.99000 | 3973.05000 | 3975.00000 | 20.5420 | 81670.1800 | 3975.77001 2014-02-13 02:47:00 | 3975.00000 | 3976.98000 | 3973.11000 | 3975.03000 | 11.2770 | 44829.4900 | 3975.29999 2014-02-13 02:48:00 | 3973.14000 | 3975.03000 | 3972.69000 | 3975.00000 | 12.2340 | 48620.3800 | 3974.20001 2014-02-13 02:49:00 | 3976.02000 | 3976.90000 | 3973.32000 | 3976.89000 | 44.4960 | 176900.8000 | 3975.65995 2014-02-13 02:50:00 | 3975.64000 | 3976.69000 | 3972.71000 | 3974.99000 | 93.2751 | 370780.6300 | 3975.12988 2014-02-13 02:51:00 | 3974.99000 | 3975.88000 | 3971.00000 | 3971.00000 | 14.7520 | 58611.0800 | 3973.09001 2014-02-13 02:52:00 | 3973.89000 | 3974.90000 | 3970.10000 | 3970.20000 | 35.7990 | 142205.4100 | 3972.32999 2014-02-13 02:53:00 | 3973.78000 | 3973.78000 | 3970.11000 | 3970.96000 | 44.0840 | 175078.7400 | 3971.48004 2014-02-13 02:54:00 | 3970.25000 | 3973.86000 | 3970.25000 | 3972.21000 | 10.5610 | 41941.9900 | 3971.40000 2014-02-13 02:55:00 | 3971.99000 | 3973.69000 | 3970.94000 | 3970.94000 | 23.1160 | 91823.1800 | 3972.27998 2014-02-13 02:56:00 | 3970.33000 | 3970.40000 | 3970.00000 | 3970.00000 | 13.2530 | 52616.6200 | 3970.17001 2014-02-13 02:57:00 | 3970.00000 | 3970.00002 | 3970.00000 | 3970.00000 | 24.3930 | 96840.2100 | 3970.00002 2014-02-13 02:58:00 | 3969.97000 | 3970.00000 | 3965.00000 | 3965.00000 | 8.8200 | 35009.2900 | 3969.31000 2014-02-13 02:59:00 | 3960.10000 | 3970.00000 | 3955.99000 | 3966.79000 | 116.5209 | 461976.2300 | 3964.75003 2014-02-13 03:00:00 | 3967.84000 | 3970.00000 | 3959.90000 | 3970.00000 | 24.2920 | 96409.7400 | 3968.79001 2014-02-13 03:01:00 | 3969.99000 | 3969.99000 | 3963.07000 | 3963.59000 | 140.4450 | 557020.4900 | 3966.10982 2014-02-13 03:02:00 | 3963.07000 | 3967.60000 | 3961.38000 | 3963.62000 | 144.7261 | 573813.0600 | 3964.81986 2014-02-13 03:03:00 | 3965.87000 | 3969.99000 | 3965.87000 | 3969.99000 | 75.3169 | 298884.6700 | 3968.35994 2014-02-13 03:04:00 | 3969.99000 | 3969.99000 | 3969.99000 | 3969.99000 | 3.2800 | 13021.5700 | 3969.99000 2014-02-13 03:05:00 | 3969.51000 | 3970.00000 | 3969.50000 | 3969.51000 | 9.4900 | 37672.9900 | 3969.76000 2014-02-13 03:06:00 | 3969.51000 | 3972.00000 | 3969.50000 | 3972.00000 | 18.0970 | 71860.8100 | 3970.86999 2014-02-13 03:07:00 | 3973.00000 | 3981.35000 | 3972.52000 | 3978.82000 | 144.5480 | 574928.2500 | 3977.41993 2014-02-13 03:08:00 | 3976.41000 | 3978.83000 | 3969.96000 | 3969.97000 | 86.4149 | 343608.1000 | 3976.25989 2014-02-13 03:09:00 | 3969.97000 | 3979.98000 | 3967.00000 | 3972.94000 | 44.0680 | 175099.6300 | 3973.39998 2014-02-13 03:10:00 | 3972.93000 | 3975.00000 | 3967.10000 | 3972.35000 | 67.0811 | 266486.2900 | 3972.60002 2014-02-13 03:11:00 | 3975.00000 | 3978.00000 | 3968.01000 | 3968.02000 | 104.7530 | 416295.5900 | 3974.07008 2014-02-13 03:12:00 | 3968.00000 | 3975.71000 | 3968.00000 | 3968.00000 | 108.5750 | 431208.7600 | 3971.52986 2014-02-13 03:13:00 | 3967.00000 | 3968.82000 | 3961.00000 | 3966.84000 | 107.1781 | 424933.1400 | 3964.73995 2014-02-13 03:14:00 | 3967.02000 | 3967.02000 | 3962.01000 | 3965.11000 | 153.4469 | 608291.0700 | 3964.17988 2014-02-13 03:15:00 | 3966.12000 | 3966.91000 | 3961.00000 | 3962.09000 | 195.3902 | 774653.6400 | 3964.65001 2014-02-13 03:16:00 | 3962.97000 | 3969.02000 | 3962.97000 | 3967.04000 | 78.2890 | 310396.3200 | 3964.74998 2014-02-13 03:17:00 | 3968.98000 | 3969.02000 | 3963.27000 | 3963.27000 | 130.0499 | 515710.0800 | 3965.48000 2014-02-13 03:18:00 | 3968.45000 | 3969.00000 | 3963.88000 | 3967.74000 | 177.5041 | 704210.2000 | 3967.29018 2014-02-13 03:19:00 | 3969.00000 | 3975.00000 | 3969.00000 | 3972.98000 | 148.1151 | 588388.5400 | 3972.50982 2014-02-13 03:20:00 | 3974.26000 | 3974.99000 | 3969.38000 | 3969.98000 | 15.6920 | 62338.2200 | 3972.61001 2014-02-13 03:21:00 | 3968.00000 | 3968.01000 | 3960.94000 | 3962.13000 | 23.3150 | 92421.9800 | 3964.05997 2014-02-13 03:22:00 | 3965.93000 | 3972.63000 | 3964.94000 | 3968.89000 | 114.6891 | 455142.4400 | 3968.48997 2014-02-13 03:23:00 | 3966.09000 | 3970.00000 | 3965.29000 | 3969.79000 | 186.1838 | 738736.4800 | 3967.78018 2014-02-13 03:24:00 | 3966.65000 | 3969.98000 | 3965.41000 | 3966.73000 | 175.0970 | 694723.6700 | 3967.64987 2014-02-13 03:25:00 | 3966.65000 | 3969.79000 | 3966.00000 | 3967.21000 | 75.7340 | 300462.4500 | 3967.34008 2014-02-13 03:26:00 | 3968.94000 | 3968.94000 | 3964.19000 | 3966.01000 | 76.6190 | 303994.4700 | 3967.60998 2014-02-13 03:27:00 | 3967.45000 | 3968.20000 | 3963.01000 | 3967.87000 | 197.8678 | 784718.0500 | 3965.86989 2014-02-13 03:28:00 | 3964.69000 | 3968.02000 | 3964.69000 | 3967.28000 | 35.3250 | 140094.0100 | 3965.85996 2014-02-13 03:29:00 | 3964.86000 | 3966.99000 | 3964.13000 | 3964.14000 | 1.3200 | 5233.7400 | 3964.95000 2014-02-13 03:30:00 | 3964.12000 | 3965.11000 | 3963.00000 | 3963.00000 | 16.8000 | 66596.7200 | 3964.09000 2014-02-13 03:31:00 | 3963.83000 | 3965.11000 | 3962.00000 | 3965.11000 | 73.9910 | 293289.1200 | 3963.85002 2014-02-13 03:32:00 | 3962.24000 | 3964.76000 | 3959.91000 | 3960.13000 | 81.7959 | 324097.5400 | 3962.26992 2014-02-13 03:33:00 | 3960.13000 | 3962.94000 | 3959.99000 | 3961.01000 | 13.2510 | 52484.3800 | 3960.79000 2014-02-13 03:34:00 | 3961.01000 | 3964.01000 | 3961.00000 | 3964.01000 | 16.6850 | 66123.8000 | 3963.07002 2014-02-13 03:35:00 | 3964.01000 | 3968.01000 | 3959.92000 | 3962.10000 | 17.7420 | 70343.7800 | 3964.82001 2014-02-13 03:36:00 | 3962.10000 | 3964.14000 | 3958.00000 | 3958.00000 | 83.8370 | 332167.0800 | 3962.05994 2014-02-13 03:37:00 | 3958.27000 | 3965.93000 | 3958.27000 | 3963.00000 | 117.6249 | 466054.4300 | 3962.20985 2014-02-13 03:38:00 | 3963.00000 | 3964.00000 | 3963.00000 | 3964.00000 | 6.2390 | 24731.2600 | 3963.98000 2014-02-13 03:39:00 | 3964.00000 | 3968.00000 | 3963.65000 | 3968.00000 | 5.6630 | 22449.1600 | 3964.18000 2014-02-13 03:40:00 | 3963.66000 | 3963.66000 | 3962.00000 | 3962.00000 | 11.4700 | 45450.3000 | 3962.54000 2014-02-13 03:41:00 | 3962.00000 | 3962.00000 | 3962.00000 | 3962.00000 | 1.8600 | 7369.3200 | 3962.00000 2014-02-13 03:42:00 | 3961.88000 | 3965.92000 | 3960.07000 | 3960.07000 | 65.4199 | 259259.8200 | 3963.01000 2014-02-13 03:43:00 | 3964.61000 | 3965.96000 | 3960.25000 | 3962.26000 | 188.4722 | 746911.4000 | 3962.98010 2014-02-13 03:44:00 | 3964.44000 | 3964.97000 | 3960.38000 | 3963.33000 | 114.1541 | 452425.8300 | 3963.29012 2014-02-13 03:45:00 | 3964.66000 | 3964.66000 | 3960.09000 | 3962.01000 | 9.7600 | 38686.1000 | 3963.74000 2014-02-13 03:46:00 | 3963.78000 | 3963.78000 | 3960.00000 | 3962.60000 | 74.3850 | 294728.4100 | 3962.19991 2014-02-13 03:47:00 | 3962.35000 | 3963.60000 | 3960.57000 | 3963.07000 | 47.9940 | 190191.4300 | 3962.82005 2014-02-13 03:48:00 | 3964.27000 | 3964.37000 | 3961.10000 | 3961.72000 | 75.7959 | 300354.2400 | 3962.66992 2014-02-13 03:49:00 | 3961.73000 | 3965.03000 | 3961.70000 | 3965.01000 | 18.1920 | 72115.1000 | 3964.11001 2014-02-13 03:50:00 | 3962.59000 | 3967.99000 | 3961.39000 | 3962.02000 | 43.1280 | 170944.4000 | 3963.64998 2014-02-13 03:51:00 | 3962.62000 | 3967.54000 | 3962.62000 | 3965.00000 | 62.7540 | 248784.9900 | 3964.45006 2014-02-13 03:52:00 | 3965.00000 | 3967.00000 | 3965.00000 | 3966.89000 | 1.5390 | 6104.9100 | 3966.80000 2014-02-13 03:53:00 | 3966.88000 | 3966.90000 | 3961.41000 | 3966.43000 | 115.4000 | 457444.6200 | 3963.99000 2014-02-13 03:54:00 | 3966.00000 | 3967.88000 | 3961.65000 | 3967.01000 | 79.5529 | 315417.7900 | 3964.88006 2014-02-13 03:55:00 | 3967.02000 | 3967.87000 | 3962.20000 | 3962.53000 | 174.6591 | 692413.4100 | 3964.36996 2014-02-13 03:56:00 | 3966.88000 | 3967.88000 | 3962.30000 | 3965.76000 | 133.4820 | 529322.8200 | 3965.50007 2014-02-13 03:57:00 | 3966.27000 | 3967.00000 | 3962.59000 | 3964.99000 | 152.4390 | 604447.9400 | 3965.17996 2014-02-13 03:58:00 | 3964.99000 | 3965.00000 | 3962.33000 | 3962.33000 | 3.6460 | 14448.3100 | 3962.78000 2014-02-13 03:59:00 | 3962.65000 | 3962.65000 | 3962.57000 | 3962.64000 | 2.3900 | 9470.6900 | 3962.63000 2014-02-13 04:00:00 | 3962.65000 | 3965.00000 | 3960.13000 | 3960.13000 | 10.5670 | 41874.5000 | 3962.75999 2014-02-13 04:01:00 | 3961.35000 | 3964.81000 | 3960.00000 | 3962.92000 | 57.5130 | 227895.1400 | 3962.50004 2014-02-13 04:02:00 | 3960.78000 | 3965.00000 | 3960.01000 | 3964.91000 | 73.7049 | 292088.2200 | 3962.93991 2014-02-13 04:03:00 | 3960.13000 | 3964.88000 | 3960.12000 | 3963.81000 | 39.7340 | 157429.8100 | 3962.09004 2014-02-13 04:04:00 | 3964.56000 | 3964.56000 | 3960.12000 | 3961.14000 | 98.5309 | 390383.4600 | 3962.04002 2014-02-13 04:05:00 | 3964.44000 | 3965.00000 | 3960.76000 | 3965.00000 | 43.0370 | 170571.9000 | 3963.37997 2014-02-13 04:06:00 | 3968.02000 | 3969.06000 | 3967.95000 | 3969.03000 | 12.6010 | 50002.8200 | 3968.16000 2014-02-13 04:07:00 | 3962.57000 | 3968.81000 | 3962.51000 | 3968.73000 | 56.1670 | 222749.2400 | 3965.83996 2014-02-13 04:08:00 | 3968.08000 | 3970.00000 | 3966.18000 | 3968.42000 | 91.8129 | 364306.2600 | 3967.92007 2014-02-13 04:09:00 | 3969.72000 | 3977.71000 | 3966.79000 | 3977.71000 | 12.6700 | 50341.9500 | 3973.32000 2014-02-13 04:10:00 | 3977.73000 | 3979.05000 | 3971.65000 | 3977.33000 | 47.6610 | 189506.9400 | 3976.14001 2014-02-13 04:11:00 | 3976.58000 | 3977.60000 | 3968.95000 | 3968.95000 | 25.4220 | 100980.1000 | 3972.15001 2014-02-13 04:12:00 | 3968.95000 | 3977.61000 | 3963.02000 | 3968.28000 | 59.6270 | 236553.3500 | 3967.21995 2014-02-13 04:13:00 | 3968.58000 | 3970.56000 | 3963.00000 | 3963.90000 | 62.6429 | 248503.2900 | 3966.98005 2014-02-13 04:14:00 | 3966.17000 | 3971.04000 | 3963.00000 | 3971.03000 | 76.0459 | 301584.3700 | 3965.81992 2014-02-13 04:15:00 | 3968.00000 | 3970.00000 | 3962.77000 | 3963.78000 | 60.4119 | 239530.9600 | 3964.96003 2014-02-13 04:16:00 | 3965.56000 | 3967.04000 | 3964.01000 | 3964.99000 | 68.5120 | 271670.0900 | 3965.29004 2014-02-13 04:17:00 | 3964.97000 | 3969.00000 | 3964.97000 | 3966.65000 | 6.2110 | 24635.1100 | 3966.37000 2014-02-13 04:18:00 | 3966.66000 | 3969.98000 | 3966.10000 | 3966.10000 | 6.3700 | 25272.0100 | 3967.35000 2014-02-13 04:19:00 | 3966.91000 | 3974.00000 | 3963.01000 | 3964.98000 | 46.1460 | 183072.1000 | 3967.23995 2014-02-13 04:20:00 | 3963.01000 | 3974.00000 | 3963.01000 | 3965.02000 | 65.1320 | 258387.0600 | 3967.13003 2014-02-13 04:21:00 | 3967.98000 | 3973.42000 | 3965.02000 | 3966.11000 | 63.8220 | 253345.8100 | 3969.57003 2014-02-13 04:22:00 | 3968.92000 | 3968.92000 | 3966.11000 | 3966.22000 | 1.7160 | 6807.2700 | 3966.94000 2014-02-13 04:23:00 | 3967.96000 | 3968.11000 | 3965.10000 | 3965.10000 | 7.7700 | 30816.0900 | 3966.04000 2014-02-13 04:24:00 | 3965.18000 | 3967.84000 | 3962.45000 | 3965.36000 | 34.8740 | 138309.0700 | 3965.97003 2014-02-13 04:25:00 | 3965.79000 | 3967.66000 | 3962.57000 | 3967.66000 | 70.0091 | 277545.4000 | 3964.41998 2014-02-13 04:26:00 | 3967.06000 | 3968.11000 | 3967.06000 | 3967.99000 | 1.0840 | 4300.8400 | 3967.56000 2014-02-13 04:27:00 | 3968.11000 | 3968.11000 | 3966.43000 | 3967.01000 | 5.8710 | 23292.6600 | 3967.41000 2014-02-13 04:28:00 | 3965.21000 | 3966.92000 | 3965.01000 | 3966.92000 | 1.8000 | 7137.3900 | 3965.22000 2014-02-13 04:29:00 | 3965.01000 | 3966.92000 | 3963.28000 | 3965.94000 | 27.7150 | 109897.5800 | 3965.26997 2014-02-13 04:30:00 | 3963.98000 | 3966.80000 | 3963.01000 | 3966.80000 | 5.2530 | 20826.7200 | 3964.73000 2014-02-13 04:31:00 | 3966.84000 | 3966.84000 | 3963.36000 | 3963.55000 | 44.7230 | 177364.1200 | 3965.84003 2014-02-13 04:32:00 | 3965.56000 | 3966.50000 | 3963.84000 | 3964.08000 | 10.5660 | 41891.2400 | 3964.71999 2014-02-13 04:33:00 | 3966.44000 | 3967.98000 | 3965.51000 | 3966.94000 | 7.2100 | 28599.7300 | 3966.68000 2014-02-13 04:34:00 | 3966.95000 | 3969.00000 | 3965.71000 | 3969.00000 | 48.6530 | 193026.9200 | 3967.42004 2014-02-13 04:35:00 | 3969.00000 | 3969.03000 | 3969.00000 | 3969.02000 | 3.2500 | 12899.3000 | 3969.02000 2014-02-13 04:36:00 | 3969.01000 | 3969.03000 | 3968.35000 | 3969.00000 | 5.3960 | 21416.4900 | 3968.95999 2014-02-13 04:37:00 | 3969.15000 | 3969.15000 | 3969.00000 | 3969.01000 | 4.7900 | 19011.8000 | 3969.06000 2014-02-13 04:38:00 | 3972.00000 | 3972.00000 | 3971.61000 | 3971.61000 | 3.7490 | 14890.8400 | 3971.95000 2014-02-13 04:39:00 | 3972.00000 | 3972.00000 | 3972.00000 | 3972.00000 | 0.3700 | 1469.6400 | 3972.00000 2014-02-13 04:40:00 | 3972.11000 | 3974.00000 | 3972.10000 | 3973.90000 | 8.6490 | 34357.4900 | 3972.42000 2014-02-13 04:41:00 | 3972.11000 | 3972.16000 | 3972.00000 | 3972.00000 | 4.8280 | 19177.1300 | 3972.06000 2014-02-13 04:42:00 | 3971.97000 | 3974.00000 | 3971.97000 | 3974.00000 | 11.4320 | 45419.5800 | 3973.02001 2014-02-13 04:43:00 | 3974.00000 | 3974.00000 | 3974.00000 | 3974.00000 | 0.0900 | 357.6600 | 3974.00000 2014-02-13 04:44:00 | . | . | . | . | . | . | . 2014-02-13 04:45:00 | 3973.00000 | 3973.00000 | 3972.02000 | 3972.02000 | 7.1610 | 28446.5400 | 3972.43000 2014-02-13 04:46:00 | 3974.00000 | 3974.61000 | 3968.17000 | 3969.38000 | 130.5549 | 518561.3500 | 3971.97983 2014-02-13 04:47:00 | 3974.63000 | 3982.79000 | 3973.39000 | 3981.00000 | 50.6520 | 201537.2500 | 3978.86003 2014-02-13 04:48:00 | 3981.09000 | 3981.10000 | 3973.27000 | 3979.30000 | 87.1280 | 346465.3000 | 3976.50996 2014-02-13 04:49:00 | 3974.89000 | 3990.00000 | 3973.28000 | 3979.78000 | 132.3031 | 526504.1000 | 3979.53010 2014-02-13 04:50:00 | 3979.16000 | 3984.18000 | 3973.46000 | 3982.19000 | 114.7811 | 457029.7100 | 3981.75003 2014-02-13 04:51:00 | 3983.06000 | 3983.81000 | 3979.00000 | 3979.42000 | 97.9809 | 390042.4700 | 3980.80002 2014-02-13 04:52:00 | 3979.00000 | 3983.65000 | 3975.00000 | 3978.01000 | 60.8320 | 242026.9800 | 3978.61003 2014-02-13 04:53:00 | 3980.00000 | 3988.00000 | 3980.00000 | 3984.99000 | 100.0000 | 398327.1300 | 3983.27000 2014-02-13 04:54:00 | 3985.02000 | 3986.11000 | 3980.92000 | 3983.87000 | 37.8270 | 150672.8600 | 3983.20997 2014-02-13 04:55:00 | 3983.92000 | 3993.00000 | 3983.92000 | 3986.98000 | 14.4580 | 57655.6700 | 3987.79999 2014-02-13 04:56:00 | 3986.96000 | 3992.99000 | 3986.96000 | 3989.95000 | 64.0199 | 255403.0400 | 3989.43000 2014-02-13 04:57:00 | 3989.99000 | 3992.62000 | 3987.36000 | 3988.54000 | 41.9720 | 167462.6500 | 3989.87002 2014-02-13 04:58:00 | 3988.02000 | 3992.85000 | 3987.98000 | 3989.82000 | 43.4620 | 173399.2100 | 3989.67002 2014-02-13 04:59:00 | 3988.03000 | 3995.04000 | 3987.94000 | 3995.04000 | 23.8090 | 95035.8900 | 3991.59999 2014-02-13 05:00:00 | 3995.04000 | 3998.00000 | 3990.02000 | 3994.34000 | 36.2020 | 144553.1600 | 3992.96002 2014-02-13 05:01:00 | 3992.00000 | 3994.35000 | 3985.00000 | 3991.71000 | 82.7160 | 330051.6500 | 3990.17992 2014-02-13 05:02:00 | 3991.16000 | 3991.48000 | 3980.92000 | 3986.74000 | 70.5180 | 281077.6900 | 3985.89996 2014-02-13 05:03:00 | 3983.36000 | 3991.00000 | 3982.07000 | 3990.26000 | 127.4259 | 507956.6700 | 3986.28987 2014-02-13 05:04:00 | 3988.82000 | 3996.01000 | 3987.22000 | 3996.01000 | 96.3910 | 384840.2100 | 3992.49002 2014-02-13 05:05:00 | 3995.99000 | 3996.00000 | 3991.01000 | 3996.00000 | 78.0720 | 311735.8500 | 3992.93004 2014-02-13 05:06:00 | 3992.48000 | 3995.48000 | 3990.99000 | 3990.99000 | 99.6750 | 398070.8800 | 3993.68987 2014-02-13 05:07:00 | 3992.95000 | 3992.95000 | 3985.00000 | 3985.00000 | 70.5310 | 281354.3800 | 3989.09002 2014-02-13 05:08:00 | 3985.00000 | 3989.54000 | 3981.00000 | 3982.24000 | 85.6121 | 341170.1600 | 3985.07004 2014-02-13 05:09:00 | 3989.94000 | 3989.94000 | 3980.00000 | 3985.37000 | 126.5801 | 504388.5900 | 3984.74000 2014-02-13 05:10:00 | 3982.67000 | 3987.88000 | 3981.00000 | 3983.79000 | 113.5029 | 452354.3200 | 3985.40008 2014-02-13 05:11:00 | 3985.00000 | 3985.00000 | 3982.07000 | 3982.07000 | 1.3270 | 5287.8000 | 3984.78000 2014-02-13 05:12:00 | 3982.15000 | 3984.80000 | 3982.15000 | 3983.05000 | 4.8220 | 19206.4500 | 3983.09000 2014-02-13 05:13:00 | 3983.13000 | 3985.63000 | 3982.20000 | 3983.17000 | 59.1039 | 235452.9300 | 3983.71006 2014-02-13 05:14:00 | 3985.99000 | 3985.99000 | 3983.00000 | 3983.00000 | 8.3080 | 33105.8900 | 3984.82000 2014-02-13 05:15:00 | 3982.07000 | 3983.77000 | 3982.00000 | 3982.00000 | 5.1290 | 20423.9900 | 3982.06000 2014-02-13 05:16:00 | 3981.40000 | 3982.00000 | 3974.99000 | 3975.27000 | 90.5901 | 360398.1200 | 3978.34000 2014-02-13 05:17:00 | 3977.88000 | 3982.80000 | 3975.09000 | 3982.04000 | 89.0620 | 354400.1500 | 3979.25005 2014-02-13 05:18:00 | 3984.99000 | 3984.99000 | 3974.11000 | 3975.67000 | 76.3260 | 303588.9100 | 3977.52992 2014-02-13 05:19:00 | 3977.61000 | 3983.49000 | 3975.00000 | 3975.00000 | 85.7699 | 341295.6700 | 3979.20000 2014-02-13 05:20:00 | 3979.88000 | 3980.38000 | 3972.00000 | 3976.83000 | 98.4331 | 391503.8000 | 3977.36008 2014-02-13 05:21:00 | 3977.56000 | 3978.81000 | 3975.11000 | 3975.31000 | 65.1620 | 259117.9900 | 3976.52003 2014-02-13 05:22:00 | 3975.31000 | 3976.99000 | 3975.30000 | 3975.30000 | 4.0240 | 15999.4200 | 3976.00000 2014-02-13 05:23:00 | 3976.86000 | 3977.00000 | 3975.98000 | 3977.00000 | 6.1910 | 24617.3800 | 3976.32000 2014-02-13 05:24:00 | 3976.99000 | 3978.00000 | 3976.00000 | 3976.01000 | 7.9930 | 31786.7400 | 3976.82001 2014-02-13 05:25:00 | 3976.01000 | 3978.78000 | 3976.01000 | 3978.63000 | 3.5730 | 14211.3500 | 3977.43000 2014-02-13 05:26:00 | 3978.61000 | 3979.00000 | 3976.06000 | 3978.48000 | 6.6870 | 26601.8200 | 3978.13999 2014-02-13 05:27:00 | 3978.47000 | 3984.98000 | 3978.47000 | 3982.00000 | 70.5889 | 281113.2800 | 3982.39998 2014-02-13 05:28:00 | 3984.99000 | 3985.00000 | 3979.30000 | 3984.08000 | 72.3070 | 288006.8400 | 3983.10995 2014-02-13 05:29:00 | 3983.95000 | 3987.89000 | 3975.44000 | 3987.85000 | 137.9750 | 549576.4100 | 3983.15983 2014-02-13 05:30:00 | 3985.49000 | 3987.74000 | 3976.00000 | 3980.46000 | 79.7489 | 317659.8300 | 3983.24998 2014-02-13 05:31:00 | 3979.54000 | 3985.98000 | 3978.00000 | 3979.99000 | 61.2000 | 243564.3300 | 3979.81000 2014-02-13 05:32:00 | 3979.99000 | 3986.99000 | 3978.01000 | 3986.89000 | 109.8190 | 437393.5700 | 3982.85997 2014-02-13 05:33:00 | 3981.95000 | 3988.47000 | 3980.44000 | 3981.01000 | 98.7710 | 393446.4400 | 3983.42003 2014-02-13 05:34:00 | 3988.11000 | 3990.00000 | 3981.88000 | 3989.21000 | 123.7060 | 493074.7400 | 3985.85988 2014-02-13 05:35:00 | 3982.01000 | 3989.73000 | 3981.88000 | 3983.98000 | 85.9040 | 342353.0800 | 3985.30009 2014-02-13 05:36:00 | 3982.00000 | 3988.41000 | 3982.00000 | 3982.00000 | 98.5889 | 392918.3300 | 3985.41997 2014-02-13 05:37:00 | 3982.00000 | 3990.00000 | 3982.00000 | 3990.00000 | 84.5110 | 336761.8400 | 3984.83002 2014-02-13 05:38:00 | 3990.00000 | 3990.00000 | 3982.01000 | 3987.04000 | 35.6880 | 142285.6700 | 3986.92998 2014-02-13 05:39:00 | 3985.24000 | 3989.94000 | 3982.54000 | 3983.51000 | 134.7641 | 537189.8800 | 3986.15014 2014-02-13 05:40:00 | 3983.51000 | 3990.02000 | 3982.00000 | 3982.65000 | 105.6100 | 420732.3200 | 3983.83000 2014-02-13 05:41:00 | 3982.04000 | 3996.99000 | 3982.04000 | 3983.00000 | 47.9080 | 191031.7700 | 3987.46998 2014-02-13 05:42:00 | 3983.00000 | 3994.10000 | 3982.28000 | 3982.28000 | 80.7071 | 321796.7700 | 3987.21994 2014-02-13 05:43:00 | 3982.00000 | 3990.00000 | 3981.00000 | 3987.43000 | 111.9650 | 446300.4300 | 3986.06986 2014-02-13 05:44:00 | 3986.81000 | 3986.81000 | 3986.81000 | 3986.81000 | 6.0000 | 23920.8600 | 3986.81000 2014-02-13 05:45:00 | 3984.02000 | 3988.99000 | 3980.40000 | 3981.06000 | 99.8549 | 397818.0300 | 3983.95987 2014-02-13 05:46:00 | 3980.40000 | 3980.40000 | 3977.00000 | 3977.05000 | 15.7840 | 62804.3600 | 3978.99002 2014-02-13 05:47:00 | 3977.07000 | 3985.65000 | 3975.86000 | 3976.05000 | 61.0340 | 242958.2200 | 3980.70006 2014-02-13 05:48:00 | 3981.42000 | 3985.91000 | 3977.00000 | 3980.55000 | 133.3910 | 530966.9700 | 3980.53003 2014-02-13 05:49:00 | 3979.01000 | 3983.85000 | 3978.07000 | 3982.99000 | 89.5370 | 356481.7700 | 3981.38993 2014-02-13 05:50:00 | 3982.70000 | 3988.00000 | 3979.90000 | 3983.04000 | 94.0340 | 374565.5600 | 3983.30009 2014-02-13 05:51:00 | 3980.00000 | 3983.02000 | 3978.00000 | 3980.00000 | 57.2810 | 227993.1000 | 3980.26001 2014-02-13 05:52:00 | 3979.37000 | 3983.00000 | 3979.00000 | 3980.55000 | 9.8700 | 39290.0900 | 3980.76000 2014-02-13 05:53:00 | 3980.56000 | 3983.00000 | 3978.00000 | 3978.00000 | 14.5750 | 58013.8100 | 3980.35998 2014-02-13 05:54:00 | 3978.00000 | 3982.87000 | 3978.00000 | 3979.92000 | 40.6630 | 161875.7400 | 3980.91003 2014-02-13 05:55:00 | 3980.01000 | 3982.50000 | 3980.01000 | 3981.00000 | 1.0410 | 4145.1700 | 3981.91000 2014-02-13 05:56:00 | 3981.00000 | 3982.21000 | 3980.01000 | 3981.98000 | 3.3700 | 13419.4500 | 3982.03000 2014-02-13 05:57:00 | 3981.98000 | 3985.00000 | 3980.00000 | 3980.11000 | 33.8750 | 134899.4200 | 3982.26996 2014-02-13 05:58:00 | 3980.21000 | 3983.02000 | 3980.10000 | 3980.14000 | 6.0700 | 24164.3900 | 3980.95000 2014-02-13 05:59:00 | 3982.87000 | 3982.87000 | 3980.14000 | 3982.00000 | 1.8360 | 7311.7000 | 3982.41000 2014-02-13 06:00:00 | 3982.61000 | 3984.99000 | 3980.10000 | 3984.99000 | 6.5140 | 25940.1500 | 3982.22001 2014-02-13 06:01:00 | 3983.94000 | 3984.86000 | 3980.00000 | 3981.85000 | 98.4390 | 392050.8900 | 3982.67997 2014-02-13 06:02:00 | 3981.86000 | 3984.78000 | 3980.00000 | 3982.00000 | 127.9500 | 509494.2700 | 3981.98000 2014-02-13 06:03:00 | 3980.00000 | 3982.00000 | 3980.00000 | 3981.00000 | 8.4420 | 33602.0700 | 3980.34000 2014-02-13 06:04:00 | 3981.00000 | 3981.89000 | 3981.00000 | 3981.00000 | 0.3280 | 1305.7800 | 3981.03000 2014-02-13 06:05:00 | 3981.01000 | 3984.99000 | 3981.00000 | 3982.79000 | 4.6950 | 18698.3300 | 3982.60999 2014-02-13 06:06:00 | 3981.91000 | 3984.92000 | 3981.91000 | 3982.02000 | 53.3491 | 212494.6100 | 3983.09999 2014-02-13 06:07:00 | 3980.00000 | 3982.03000 | 3979.99000 | 3982.03000 | 11.3950 | 45356.3600 | 3980.36999 2014-02-13 06:08:00 | 3982.03000 | 3983.00000 | 3981.50000 | 3982.00000 | 18.2960 | 72860.6000 | 3982.31998 2014-02-13 06:09:00 | 3982.01000 | 3982.01000 | 3982.00000 | 3982.00000 | 2.1700 | 8640.9500 | 3982.01000 2014-02-13 06:10:00 | 3982.00000 | 3982.00000 | 3980.01000 | 3982.00000 | 1.2380 | 4929.6800 | 3981.97000 2014-02-13 06:11:00 | 3980.01000 | 3983.00000 | 3980.01000 | 3982.00000 | 0.2990 | 1190.5000 | 3981.60000 2014-02-13 06:12:00 | 3982.00000 | 3983.99000 | 3982.00000 | 3982.01000 | 1.6770 | 6680.2000 | 3983.42000 2014-02-13 06:13:00 | 3982.01000 | 3984.00000 | 3982.01000 | 3984.00000 | 2.0540 | 8182.6800 | 3983.78000 2014-02-13 06:14:00 | 3984.99000 | 3984.99000 | 3984.67000 | 3984.79000 | 1.1890 | 4737.9700 | 3984.84000 2014-02-13 06:15:00 | 3982.04000 | 3983.55000 | 3982.04000 | 3982.39000 | 1.9030 | 7579.9100 | 3983.14000 2014-02-13 06:16:00 | 3982.39000 | 3982.39000 | 3982.39000 | 3982.39000 | 0.1500 | 597.3600 | 3982.39000 2014-02-13 06:17:00 | 3983.99000 | 3986.00000 | 3983.99000 | 3984.00000 | 15.0760 | 60078.0100 | 3985.00998 2014-02-13 06:18:00 | 3982.08000 | 3982.20000 | 3982.08000 | 3982.20000 | 1.4100 | 5614.7900 | 3982.12000 2014-02-13 06:19:00 | 3982.20000 | 3983.99000 | 3982.20000 | 3983.99000 | 1.2150 | 4840.5000 | 3983.95000 2014-02-13 06:20:00 | 3983.99000 | 3983.99000 | 3983.95000 | 3983.95000 | 1.2200 | 4860.4500 | 3983.97000 2014-02-13 06:21:00 | 3983.90000 | 3983.96000 | 3983.90000 | 3983.96000 | 1.5970 | 6362.3500 | 3983.94000 2014-02-13 06:22:00 | 3984.00000 | 3985.83000 | 3983.98000 | 3985.20000 | 3.0460 | 12137.2600 | 3984.65000 2014-02-13 06:23:00 | 3985.19000 | 3985.99000 | 3983.99000 | 3985.99000 | 9.9820 | 39776.2400 | 3984.80000 2014-02-13 06:24:00 | 3986.00000 | 3987.88000 | 3984.46000 | 3987.80000 | 31.4610 | 125411.1300 | 3986.24001 2014-02-13 06:25:00 | 3985.12000 | 3987.00000 | 3983.15000 | 3983.46000 | 56.2100 | 224007.3700 | 3985.19000 2014-02-13 06:26:00 | 3985.89000 | 3985.89000 | 3985.89000 | 3985.89000 | 0.1790 | 713.4700 | 3985.89000 2014-02-13 06:27:00 | 3985.79000 | 3987.80000 | 3984.99000 | 3987.78000 | 2.0500 | 8171.5200 | 3986.11000 2014-02-13 06:28:00 | 3985.04000 | 3990.69000 | 3985.04000 | 3990.01000 | 10.2970 | 41081.3600 | 3989.63999 2014-02-13 06:29:00 | 3990.10000 | 3991.00000 | 3986.64000 | 3988.10000 | 23.0650 | 92010.8300 | 3989.19997 2014-02-13 06:30:00 | 3985.26000 | 3990.00000 | 3985.26000 | 3986.00000 | 93.2121 | 371691.5000 | 3987.59005 2014-02-13 06:31:00 | 3985.99000 | 3989.96000 | 3985.99000 | 3987.05000 | 58.1060 | 231746.0200 | 3988.32994 2014-02-13 06:32:00 | 3987.00000 | 3987.00000 | 3983.00000 | 3983.67000 | 24.9730 | 99518.3200 | 3985.04002 2014-02-13 06:33:00 | 3986.83000 | 3986.97000 | 3979.99000 | 3979.99000 | 135.3751 | 539439.8100 | 3984.77983 2014-02-13 06:34:00 | 3979.19000 | 3979.92000 | 3968.00000 | 3968.01000 | 11.0630 | 43979.0800 | 3975.33001 2014-02-13 06:35:00 | 3968.00000 | 3977.63000 | 3965.10000 | 3976.48000 | 111.8960 | 444217.9600 | 3969.91989 2014-02-13 06:36:00 | 3973.22000 | 3976.68000 | 3965.00000 | 3965.00000 | 160.4011 | 636976.7500 | 3971.15004 2014-02-13 06:37:00 | 3968.96000 | 3975.34000 | 3962.00000 | 3968.27000 | 123.0931 | 488627.8400 | 3969.58010 2014-02-13 06:38:00 | 3971.89000 | 3972.80000 | 3963.00000 | 3964.05000 | 189.2699 | 751246.4000 | 3969.18000 2014-02-13 06:39:00 | 3963.00000 | 3972.44000 | 3962.01000 | 3966.56000 | 157.4040 | 624289.4000 | 3966.16016 2014-02-13 06:40:00 | 3967.59000 | 3968.76000 | 3962.10000 | 3962.10000 | 105.7301 | 419318.2300 | 3965.93000 2014-02-13 06:41:00 | 3962.10000 | 3963.10000 | 3961.00000 | 3961.00000 | 16.9470 | 67141.6900 | 3961.85999 2014-02-13 06:42:00 | 3961.00000 | 3961.00000 | 3956.00000 | 3960.00000 | 117.8890 | 466687.2700 | 3958.69997 2014-02-13 06:43:00 | 3960.16000 | 3973.08000 | 3960.16000 | 3963.28000 | 86.1919 | 342035.4600 | 3968.30004 2014-02-13 06:44:00 | 3963.28000 | 3963.28000 | 3956.21000 | 3958.50000 | 66.4650 | 263212.6000 | 3960.16992 2014-02-13 06:45:00 | 3959.52000 | 3962.70000 | 3956.50000 | 3956.50000 | 159.7682 | 632643.6600 | 3959.75993 2014-02-13 06:46:00 | 3956.51000 | 3957.90000 | 3952.00000 | 3952.50000 | 69.2139 | 273754.3100 | 3955.19007 2014-02-13 06:47:00 | 3957.37000 | 3957.96000 | 3951.84000 | 3951.84000 | 173.8791 | 687822.0800 | 3955.74996 2014-02-13 06:48:00 | 3951.85000 | 3958.00000 | 3950.10000 | 3954.87000 | 62.3670 | 246540.9800 | 3953.06995 2014-02-13 06:49:00 | 3952.01000 | 3955.90000 | 3952.00000 | 3955.59000 | 63.7449 | 252037.8600 | 3953.84992 2014-02-13 06:50:00 | 3955.59000 | 3957.99000 | 3952.00000 | 3952.02000 | 54.7220 | 216371.5300 | 3954.01003 2014-02-13 06:51:00 | 3952.02000 | 3954.39000 | 3951.00000 | 3953.04000 | 11.3560 | 44879.1400 | 3952.01999 2014-02-13 06:52:00 | 3953.05000 | 3954.99000 | 3951.11000 | 3952.49000 | 18.4210 | 72806.3500 | 3952.36000 2014-02-13 06:53:00 | 3952.52000 | 3958.00000 | 3952.52000 | 3955.31000 | 16.4620 | 65115.7000 | 3955.52001 2014-02-13 06:54:00 | 3955.31000 | 3960.00000 | 3952.71000 | 3953.62000 | 81.1740 | 321126.9200 | 3956.03008 2014-02-13 06:55:00 | 3953.62000 | 3961.93000 | 3953.00000 | 3956.95000 | 96.9701 | 383700.8200 | 3956.90000 2014-02-13 06:56:00 | 3960.34000 | 3961.93000 | 3956.95000 | 3961.00000 | 125.4600 | 496701.2000 | 3959.04000 2014-02-13 06:57:00 | 3961.00000 | 3969.00000 | 3959.10000 | 3960.98000 | 19.2690 | 76368.3800 | 3963.28000 2014-02-13 06:58:00 | 3959.10000 | 3960.24000 | 3952.10000 | 3956.87000 | 85.0100 | 336342.2500 | 3956.50000 2014-02-13 06:59:00 | 3953.28000 | 3966.73000 | 3952.30000 | 3956.77000 | 171.4550 | 678719.9600 | 3958.58978 2014-02-13 07:00:00 | 3954.56000 | 3963.72000 | 3954.56000 | 3958.29000 | 220.7790 | 873995.6000 | 3958.68994 2014-02-13 07:01:00 | 3956.00000 | 3961.00000 | 3955.01000 | 3956.42000 | 118.5091 | 469079.0400 | 3958.16997 2014-02-13 07:02:00 | 3958.88000 | 3958.89000 | 3952.00000 | 3952.00000 | 20.4800 | 81006.4000 | 3955.39000 2014-02-13 07:03:00 | 3952.01000 | 3960.81000 | 3952.00000 | 3953.60000 | 96.4599 | 381555.0100 | 3955.58000 2014-02-13 07:04:00 | 3952.00000 | 3954.98000 | 3952.00000 | 3952.02000 | 5.8570 | 23150.4600 | 3952.61000 2014-02-13 07:05:00 | 3952.00000 | 3960.27000 | 3951.10000 | 3952.00000 | 127.1320 | 502950.8700 | 3956.13007 2014-02-13 07:06:00 | 3952.00000 | 3959.11000 | 3952.00000 | 3952.02000 | 44.4361 | 175840.1200 | 3957.14996 2014-02-13 07:07:00 | 3952.01000 | 3954.97000 | 3952.00000 | 3954.97000 | 2.7500 | 10873.8600 | 3954.13000 2014-02-13 07:08:00 | 3954.97000 | 3959.79000 | 3954.97000 | 3956.77000 | 147.7770 | 584824.5400 | 3957.47989 2014-02-13 07:09:00 | 3958.00000 | 3959.97000 | 3958.00000 | 3958.01000 | 6.9200 | 27389.6400 | 3958.04000 2014-02-13 07:10:00 | 3958.06000 | 3961.99000 | 3958.06000 | 3960.66000 | 6.3220 | 25034.5800 | 3959.91000 2014-02-13 07:11:00 | 3961.99000 | 3963.00000 | 3959.94000 | 3959.94000 | 10.0540 | 39819.5300 | 3960.57001 2014-02-13 07:12:00 | 3958.02000 | 3962.98000 | 3954.20000 | 3954.20000 | 193.2680 | 765157.6700 | 3959.04990 2014-02-13 07:13:00 | 3956.94000 | 3957.97000 | 3953.00000 | 3955.41000 | 182.2660 | 721020.5400 | 3955.86982 2014-02-13 07:14:00 | 3955.78000 | 3958.01000 | 3954.08000 | 3958.01000 | 107.9510 | 427051.8600 | 3955.98003 2014-02-13 07:15:00 | 3958.60000 | 3958.60000 | 3955.02000 | 3958.01000 | 54.2540 | 214666.7500 | 3956.70005 2014-02-13 07:16:00 | 3958.01000 | 3959.51000 | 3956.13000 | 3959.37000 | 63.0720 | 249633.7400 | 3957.92003 2014-02-13 07:17:00 | 3958.28000 | 3959.98000 | 3955.99000 | 3955.99000 | 95.2920 | 377185.7800 | 3958.21005 2014-02-13 07:18:00 | 3955.97000 | 3959.99000 | 3955.97000 | 3956.93000 | 32.0020 | 126640.7600 | 3957.28002 2014-02-13 07:19:00 | 3956.20000 | 3957.77000 | 3954.92000 | 3957.20000 | 47.6950 | 188672.8300 | 3955.81994 2014-02-13 07:20:00 | 3957.85000 | 3957.99000 | 3953.39000 | 3957.39000 | 148.7821 | 588555.1000 | 3955.82008 2014-02-13 07:21:00 | 3955.47000 | 3957.89000 | 3952.08000 | 3953.45000 | 65.2430 | 258092.0300 | 3955.86005 2014-02-13 07:22:00 | 3953.44000 | 3958.00000 | 3952.33000 | 3958.00000 | 235.3902 | 931052.9800 | 3955.36001 2014-02-13 07:23:00 | 3958.00000 | 3961.08000 | 3954.54000 | 3955.99000 | 129.9970 | 514574.7200 | 3958.35990 2014-02-13 07:24:00 | 3960.93000 | 3963.29000 | 3958.85000 | 3962.66000 | 101.5120 | 402165.3000 | 3961.75005 2014-02-13 07:25:00 | 3960.35000 | 3963.27000 | 3959.97000 | 3960.63000 | 125.4511 | 496945.7300 | 3961.27004 2014-02-13 07:26:00 | 3961.99000 | 3962.00000 | 3958.82000 | 3958.87000 | 15.6160 | 61848.5800 | 3960.58998 2014-02-13 07:27:00 | 3958.00000 | 3960.00000 | 3956.01000 | 3959.77000 | 184.3408 | 729619.0600 | 3957.99004 2014-02-13 07:28:00 | 3959.97000 | 3959.97000 | 3956.97000 | 3957.02000 | 10.3470 | 40943.4000 | 3957.02999 2014-02-13 07:29:00 | 3957.02000 | 3960.00000 | 3957.02000 | 3958.99000 | 10.2320 | 40508.8000 | 3959.03001 2014-02-13 07:30:00 | 3958.99000 | 3960.00000 | 3957.79000 | 3959.99000 | 4.6780 | 18519.0500 | 3958.75000 2014-02-13 07:31:00 | 3959.99000 | 3965.00000 | 3959.99000 | 3961.64000 | 123.0859 | 487794.3300 | 3963.03987 2014-02-13 07:32:00 | 3960.09000 | 3969.00000 | 3957.99000 | 3960.80000 | 149.6172 | 592917.8000 | 3962.89989 2014-02-13 07:33:00 | 3961.58000 | 3966.76000 | 3958.17000 | 3960.25000 | 146.9909 | 582439.6900 | 3962.42003 2014-02-13 07:34:00 | 3960.18000 | 3963.92000 | 3957.00000 | 3961.16000 | 235.4220 | 932370.1600 | 3960.42012 2014-02-13 07:35:00 | 3960.00000 | 3960.01000 | 3959.92000 | 3959.96000 | 16.8330 | 66658.4900 | 3959.99001 2014-02-13 07:36:00 | 3960.01000 | 3960.01000 | 3960.01000 | 3960.01000 | 0.6440 | 2550.2500 | 3960.01000 2014-02-13 07:37:00 | 3959.65000 | 3964.71000 | 3959.65000 | 3961.00000 | 65.3151 | 258780.8600 | 3962.03992 2014-02-13 07:38:00 | 3961.00000 | 3961.60000 | 3961.00000 | 3961.60000 | 2.6090 | 10335.4300 | 3961.45000 2014-02-13 07:39:00 | 3961.55000 | 3963.84000 | 3959.80000 | 3961.80000 | 34.9030 | 138285.0800 | 3961.98003 2014-02-13 07:40:00 | 3961.82000 | 3966.76000 | 3961.82000 | 3966.24000 | 8.3130 | 32949.8200 | 3963.65001 2014-02-13 07:41:00 | 3966.75000 | 3966.75000 | 3960.26000 | 3960.26000 | 3.9580 | 15691.7400 | 3964.56000 2014-02-13 07:42:00 | 3961.38000 | 3961.94000 | 3957.21000 | 3961.60000 | 45.1000 | 178606.7200 | 3960.24000 2014-02-13 07:43:00 | 3959.39000 | 3962.00000 | 3959.39000 | 3960.01000 | 3.9200 | 15524.3800 | 3960.30000 2014-02-13 07:44:00 | 3960.01000 | 3961.00000 | 3960.00000 | 3960.00000 | 1.3400 | 5306.5100 | 3960.08000 2014-02-13 07:45:00 | 3960.00000 | 3962.07000 | 3957.20000 | 3960.00000 | 85.9871 | 340526.8500 | 3960.20994 2014-02-13 07:46:00 | 3960.00000 | 3960.03000 | 3957.20000 | 3960.03000 | 5.1830 | 20524.5500 | 3959.98000 2014-02-13 07:47:00 | 3960.04000 | 3964.98000 | 3960.04000 | 3961.36000 | 242.0499 | 959180.9700 | 3962.74000 2014-02-13 07:48:00 | 3962.58000 | 3962.58000 | 3960.01000 | 3961.26000 | 2.6120 | 10349.5700 | 3962.32000 2014-02-13 07:49:00 | 3960.15000 | 3961.99000 | 3960.00000 | 3961.26000 | 15.4910 | 61345.9500 | 3960.10000 2014-02-13 07:50:00 | 3961.99000 | 3961.99000 | 3961.99000 | 3961.99000 | 0.0770 | 305.0700 | 3961.99000 2014-02-13 07:51:00 | 3961.99000 | 3962.27000 | 3960.07000 | 3962.27000 | 5.8530 | 23190.3600 | 3962.13000 2014-02-13 07:52:00 | 3962.49000 | 3964.86000 | 3961.11000 | 3961.31000 | 107.5391 | 426157.0900 | 3962.80998 2014-02-13 07:53:00 | 3964.68000 | 3964.84000 | 3961.31000 | 3962.01000 | 86.4161 | 342482.4400 | 3963.17991 2014-02-13 07:54:00 | 3962.01000 | 3963.00000 | 3962.01000 | 3963.00000 | 0.2900 | 1149.0200 | 3962.15000 2014-02-13 07:55:00 | 3962.00000 | 3964.50000 | 3961.30000 | 3962.20000 | 9.7710 | 38714.5300 | 3962.19000 2014-02-13 07:56:00 | 3962.20000 | 3964.34000 | 3960.02000 | 3960.02000 | 28.7240 | 113809.7600 | 3962.18003 2014-02-13 07:57:00 | 3961.30000 | 3962.20000 | 3960.05000 | 3962.20000 | 4.3510 | 17238.2100 | 3961.90000 2014-02-13 07:58:00 | 3962.20000 | 3965.00000 | 3960.19000 | 3961.75000 | 30.8300 | 122177.4000 | 3962.94000 2014-02-13 07:59:00 | 3963.59000 | 3964.98000 | 3960.00000 | 3962.99000 | 266.6059 | 1056548.3200 | 3962.95972 2014-02-13 08:00:00 | 3961.08000 | 3961.08000 | 3960.00000 | 3960.00000 | 2.0610 | 8161.7300 | 3960.08000 2014-02-13 08:01:00 | 3960.00000 | 3960.79000 | 3959.98000 | 3960.00000 | 6.9520 | 27530.3800 | 3960.07000 2014-02-13 08:02:00 | 3960.99000 | 3961.89000 | 3958.15000 | 3959.68000 | 160.5818 | 635855.9100 | 3959.70007 2014-02-13 08:03:00 | 3961.38000 | 3961.85000 | 3958.10000 | 3958.14000 | 263.8709 | 1044926.1000 | 3959.99006 2014-02-13 08:04:00 | 3958.75000 | 3961.66000 | 3958.21000 | 3960.86000 | 350.1128 | 1386369.6100 | 3959.78024 2014-02-13 08:05:00 | 3959.06000 | 3961.54000 | 3958.20000 | 3958.20000 | 56.7830 | 224871.3700 | 3960.19004 2014-02-13 08:06:00 | 3958.21000 | 3958.21000 | 3951.50000 | 3955.00000 | 109.0730 | 431380.5800 | 3954.97008 2014-02-13 08:07:00 | 3955.00000 | 3960.00000 | 3951.10000 | 3952.00000 | 176.4762 | 698229.7900 | 3956.50983 2014-02-13 08:08:00 | 3952.00000 | 3959.00000 | 3950.00000 | 3950.01000 | 21.9610 | 86758.6400 | 3950.58001 2014-02-13 08:09:00 | 3950.00000 | 3957.99000 | 3950.00000 | 3951.93000 | 211.1809 | 834791.8300 | 3952.97005 2014-02-13 08:10:00 | 3951.08000 | 3954.89000 | 3950.00000 | 3952.00000 | 122.3600 | 483606.0600 | 3952.32000 2014-02-13 08:11:00 | 3953.00000 | 3954.00000 | 3950.01000 | 3953.89000 | 16.1120 | 63673.5200 | 3951.93001 2014-02-13 08:12:00 | 3952.10000 | 3953.83000 | 3950.01000 | 3952.42000 | 36.3510 | 143647.7700 | 3951.69001 2014-02-13 08:13:00 | 3950.03000 | 3952.00000 | 3950.01000 | 3950.02000 | 6.7560 | 26692.5600 | 3950.93999 2014-02-13 08:14:00 | 3950.00000 | 3950.02000 | 3948.99000 | 3948.99000 | 13.0920 | 51711.1500 | 3949.83001 2014-02-13 08:15:00 | 3948.98000 | 3959.79000 | 3947.00000 | 3959.79000 | 93.2849 | 368982.8400 | 3955.43988 2014-02-13 08:16:00 | 3952.49000 | 3956.99000 | 3950.00000 | 3954.29000 | 193.1131 | 763360.6000 | 3952.92015 2014-02-13 08:17:00 | 3950.04000 | 3954.85000 | 3947.01000 | 3949.62000 | 324.7760 | 1283241.7500 | 3951.15967 2014-02-13 08:18:00 | 3952.62000 | 3952.93000 | 3947.00000 | 3947.00000 | 95.8291 | 378511.3500 | 3949.85998 2014-02-13 08:19:00 | 3947.00000 | 3953.03000 | 3947.00000 | 3952.77000 | 193.7829 | 765579.9500 | 3950.71014 2014-02-13 08:20:00 | 3952.93000 | 3955.00000 | 3949.10000 | 3949.98000 | 252.7327 | 998514.2200 | 3950.87017 2014-02-13 08:21:00 | 3951.93000 | 3954.82000 | 3949.52000 | 3950.00000 | 48.5920 | 192017.1100 | 3951.62002 2014-02-13 08:22:00 | 3949.50000 | 3949.95000 | 3946.01000 | 3946.02000 | 0.8470 | 3343.3600 | 3947.30000 2014-02-13 08:23:00 | 3947.99000 | 3947.99000 | 3942.02000 | 3944.99000 | 68.1490 | 268785.2500 | 3944.07998 2014-02-13 08:24:00 | 3941.99000 | 3947.00000 | 3941.99000 | 3944.98000 | 3.7140 | 14651.6000 | 3944.96000 2014-02-13 08:25:00 | 3944.99000 | 3944.99000 | 3940.00000 | 3940.00000 | 34.8310 | 137245.0400 | 3940.31001 2014-02-13 08:26:00 | 3941.85000 | 3942.00000 | 3939.00000 | 3939.00000 | 16.5960 | 65386.8300 | 3939.91998 2014-02-13 08:27:00 | 3939.38000 | 3939.38000 | 3930.00000 | 3931.06000 | 81.2370 | 319674.9000 | 3935.08994 2014-02-13 08:28:00 | 3933.73000 | 3934.00000 | 3919.01000 | 3928.69000 | 202.9611 | 797022.3500 | 3926.97006 2014-02-13 08:29:00 | 3930.37000 | 3932.00000 | 3920.00000 | 3930.00000 | 61.3849 | 241124.3500 | 3928.06992 2014-02-13 08:30:00 | 3930.00000 | 3930.00000 | 3920.10000 | 3927.02000 | 178.8059 | 702122.5500 | 3926.72981 2014-02-13 08:31:00 | 3928.00000 | 3929.93000 | 3925.03000 | 3927.75000 | 75.3460 | 295971.1500 | 3928.15992 2014-02-13 08:32:00 | 3927.46000 | 3930.01000 | 3926.18000 | 3929.00000 | 131.9489 | 518307.0000 | 3928.08996 2014-02-13 08:33:00 | 3929.00000 | 3931.97000 | 3926.01000 | 3926.01000 | 27.1110 | 106537.2600 | 3929.67001 2014-02-13 08:34:00 | 3926.01000 | 3929.00000 | 3911.69000 | 3913.14000 | 51.4590 | 201788.3900 | 3921.33999 2014-02-13 08:35:00 | 3914.84000 | 3928.55000 | 3911.04000 | 3925.27000 | 222.9427 | 873734.9200 | 3919.10016 2014-02-13 08:36:00 | 3922.65000 | 3927.96000 | 3911.37000 | 3922.28000 | 266.2437 | 1043997.4400 | 3921.21025 2014-02-13 08:37:00 | 3917.02000 | 3927.00000 | 3908.10000 | 3908.11000 | 251.8560 | 985923.1700 | 3914.62975 2014-02-13 08:38:00 | 3911.97000 | 3915.97000 | 3908.00000 | 3914.93000 | 96.9900 | 379270.5200 | 3910.41000 2014-02-13 08:39:00 | 3909.01000 | 3914.90000 | 3909.01000 | 3912.01000 | 147.1820 | 575868.7400 | 3912.63008 2014-02-13 08:40:00 | 3914.79000 | 3914.88000 | 3903.01000 | 3904.00000 | 198.0281 | 773777.0200 | 3907.40990 2014-02-13 08:41:00 | 3903.02000 | 3905.02000 | 3900.89000 | 3901.99000 | 71.9251 | 280700.4800 | 3902.67991 2014-02-13 08:42:00 | 3900.93000 | 3902.00000 | 3888.00000 | 3888.00000 | 164.0399 | 639508.0300 | 3898.49000 2014-02-13 08:43:00 | 3888.00000 | 3888.01000 | 3860.00000 | 3860.00000 | 167.4528 | 649596.3400 | 3879.28012 2014-02-13 08:44:00 | 3859.99000 | 3860.00000 | 3850.00000 | 3858.00000 | 155.7420 | 600295.0400 | 3854.42008 2014-02-13 08:45:00 | 3858.00000 | 3885.01000 | 3857.99000 | 3875.00000 | 215.5691 | 834909.7500 | 3873.04995 2014-02-13 08:46:00 | 3875.00000 | 3875.55000 | 3862.01000 | 3867.07000 | 238.7537 | 923410.9900 | 3867.63023 2014-02-13 08:47:00 | 3866.00000 | 3869.00000 | 3850.00000 | 3864.01000 | 136.7252 | 528137.8400 | 3862.76983 2014-02-13 08:48:00 | 3864.01000 | 3865.05000 | 3850.00000 | 3865.04000 | 265.6767 | 1024555.6100 | 3856.39977 2014-02-13 08:49:00 | 3864.00000 | 3880.00000 | 3860.19000 | 3868.00000 | 144.4950 | 558551.2000 | 3865.53981 2014-02-13 08:50:00 | 3867.00000 | 3884.96000 | 3866.28000 | 3871.24000 | 221.7131 | 858878.9400 | 3873.83018 2014-02-13 08:51:00 | 3870.23000 | 3879.01000 | 3870.23000 | 3874.00000 | 175.7712 | 681194.0800 | 3875.46005 2014-02-13 08:52:00 | 3874.01000 | 3900.00000 | 3874.01000 | 3900.00000 | 151.4852 | 589398.5700 | 3890.79981 2014-02-13 08:53:00 | 3890.00000 | 3900.00000 | 3886.85000 | 3891.02000 | 145.1349 | 565033.2700 | 3893.15981 2014-02-13 08:54:00 | 3893.07000 | 3896.99000 | 3880.00000 | 3885.26000 | 209.7589 | 815423.2000 | 3887.42994 2014-02-13 08:55:00 | 3889.10000 | 3892.98000 | 3881.10000 | 3886.17000 | 307.0869 | 1193520.9900 | 3886.58976 2014-02-13 08:56:00 | 3889.73000 | 3900.68000 | 3885.27000 | 3889.99000 | 191.8838 | 746986.5200 | 3892.91019 2014-02-13 08:57:00 | 3889.93000 | 3899.00000 | 3885.18000 | 3891.00000 | 171.9051 | 669161.2700 | 3892.61978 2014-02-13 08:58:00 | 3890.11000 | 3896.00000 | 3887.00000 | 3895.00000 | 114.0101 | 443813.7700 | 3892.76000 2014-02-13 08:59:00 | 3895.21000 | 3905.00000 | 3892.21000 | 3905.00000 | 116.6789 | 454642.8600 | 3896.52997 2014-02-13 09:00:00 | 3910.00000 | 3923.86000 | 3904.01000 | 3919.99000 | 160.1112 | 626796.8600 | 3914.76005 2014-02-13 09:01:00 | 3919.99000 | 3923.66000 | 3911.11000 | 3918.98000 | 175.2121 | 686321.4500 | 3917.09009 2014-02-13 09:02:00 | 3915.01000 | 3918.88000 | 3912.15000 | 3914.41000 | 30.7950 | 120603.3200 | 3916.32996 2014-02-13 09:03:00 | 3914.42000 | 3918.88000 | 3913.02000 | 3918.00000 | 34.3340 | 134475.0100 | 3916.67004 2014-02-13 09:04:00 | 3914.93000 | 3918.39000 | 3913.06000 | 3916.40000 | 113.2561 | 443480.2400 | 3915.72989 2014-02-13 09:05:00 | 3914.04000 | 3920.00000 | 3913.02000 | 3917.99000 | 156.5062 | 612867.2000 | 3915.92985 2014-02-13 09:06:00 | 3918.00000 | 3927.00000 | 3915.96000 | 3927.00000 | 114.8319 | 450423.7300 | 3922.46006 2014-02-13 09:07:00 | 3927.00000 | 3928.93000 | 3924.00000 | 3927.00000 | 56.5509 | 222026.8900 | 3926.14001 2014-02-13 09:08:00 | 3925.00000 | 3941.58000 | 3925.00000 | 3937.42000 | 114.7180 | 451273.0600 | 3933.75994 2014-02-13 09:09:00 | 3939.96000 | 3955.00000 | 3933.00000 | 3945.00000 | 80.9340 | 319430.4900 | 3946.80008 2014-02-13 09:10:00 | 3944.59000 | 3965.00000 | 3940.00000 | 3955.00000 | 177.6220 | 701951.4600 | 3951.94009 2014-02-13 09:11:00 | 3955.00000 | 3967.88000 | 3942.64000 | 3955.01000 | 104.9021 | 415187.8500 | 3957.86006 2014-02-13 09:12:00 | 3955.01000 | 3956.96000 | 3955.01000 | 3955.90000 | 86.6910 | 342868.0400 | 3955.06002 2014-02-13 09:13:00 | 3955.90000 | 3958.08000 | 3950.01000 | 3955.00000 | 84.7150 | 335011.5800 | 3954.56989 2014-02-13 09:14:00 | 3953.78000 | 3954.99000 | 3941.00000 | 3941.72000 | 90.4450 | 357100.4700 | 3948.25989 2014-02-13 09:15:00 | 3944.14000 | 3948.96000 | 3936.43000 | 3947.98000 | 162.5130 | 640847.3300 | 3943.36012 2014-02-13 09:16:00 | 3942.82000 | 3948.00000 | 3941.00000 | 3941.00000 | 100.5421 | 396556.9900 | 3944.19005 2014-02-13 09:17:00 | 3941.00000 | 3945.00000 | 3940.74000 | 3944.30000 | 54.1180 | 213387.8200 | 3943.00997 2014-02-13 09:18:00 | 3944.30000 | 3944.30000 | 3935.00000 | 3936.00000 | 100.6601 | 396629.8200 | 3940.29000 2014-02-13 09:19:00 | 3937.95000 | 3944.29000 | 3935.00000 | 3944.29000 | 70.7240 | 278488.4700 | 3937.68007 2014-02-13 09:20:00 | 3944.24000 | 3945.00000 | 3939.04000 | 3942.76000 | 146.7459 | 578308.1300 | 3940.87985 2014-02-13 09:21:00 | 3942.76000 | 3944.74000 | 3940.00000 | 3941.00000 | 34.5600 | 136245.7600 | 3942.30000 2014-02-13 09:22:00 | 3940.20000 | 3945.01000 | 3940.20000 | 3945.01000 | 38.9450 | 153590.4100 | 3943.77995 2014-02-13 09:23:00 | 3945.01000 | 3949.00000 | 3941.01000 | 3949.00000 | 56.3350 | 222151.4500 | 3943.39993 2014-02-13 09:24:00 | 3946.01000 | 3949.00000 | 3939.98000 | 3940.00000 | 106.6150 | 420403.3100 | 3943.18987 2014-02-13 09:25:00 | 3936.00000 | 3942.89000 | 3931.00000 | 3935.01000 | 70.7411 | 278492.0600 | 3936.78002 2014-02-13 09:26:00 | 3939.07000 | 3939.53000 | 3915.56000 | 3918.14000 | 213.5531 | 838730.0100 | 3927.50017 2014-02-13 09:27:00 | 3919.99000 | 3929.87000 | 3916.07000 | 3923.38000 | 111.7990 | 438501.5200 | 3922.22997 2014-02-13 09:28:00 | 3921.61000 | 3926.38000 | 3920.24000 | 3924.97000 | 101.4911 | 398151.5000 | 3923.02003 2014-02-13 09:29:00 | 3924.97000 | 3925.53000 | 3920.00000 | 3921.37000 | 46.9350 | 184046.3600 | 3921.29994 2014-02-13 09:30:00 | 3922.50000 | 3924.95000 | 3914.00000 | 3915.37000 | 128.1949 | 502118.9500 | 3916.83983 2014-02-13 09:31:00 | 3914.91000 | 3925.00000 | 3914.10000 | 3922.26000 | 111.1811 | 435719.9800 | 3919.01003 2014-02-13 09:32:00 | 3922.96000 | 3923.94000 | 3915.24000 | 3919.99000 | 144.2260 | 565278.0300 | 3919.38985 2014-02-13 09:33:00 | 3919.99000 | 3923.00000 | 3919.99000 | 3923.00000 | 45.5400 | 178599.5500 | 3921.82000 2014-02-13 09:34:00 | 3923.00000 | 3923.00000 | 3920.00000 | 3920.12000 | 32.6150 | 127899.1400 | 3921.47996 2014-02-13 09:35:00 | 3921.03000 | 3925.00000 | 3921.00000 | 3925.00000 | 70.4809 | 276510.0000 | 3923.19002 2014-02-13 09:36:00 | 3925.00000 | 3938.00000 | 3925.00000 | 3930.65000 | 94.1691 | 370269.0100 | 3931.95998 2014-02-13 09:37:00 | 3932.99000 | 3938.49000 | 3929.03000 | 3937.00000 | 28.8750 | 113606.1500 | 3934.40996 2014-02-13 09:38:00 | 3937.00000 | 3941.23000 | 3935.00000 | 3938.77000 | 91.5679 | 360739.0300 | 3939.57995 2014-02-13 09:39:00 | 3940.31000 | 3945.66000 | 3938.03000 | 3940.09000 | 37.6140 | 148278.4100 | 3942.11004 2014-02-13 09:40:00 | 3941.79000 | 3945.00000 | 3932.00000 | 3934.07000 | 54.0460 | 212727.2300 | 3936.03995 2014-02-13 09:41:00 | 3934.00000 | 3936.53000 | 3929.99000 | 3936.00000 | 36.0750 | 141890.2800 | 3933.19995 2014-02-13 09:42:00 | 3930.50000 | 3939.71000 | 3930.50000 | 3931.99000 | 61.4950 | 241956.4900 | 3934.56992 2014-02-13 09:43:00 | 3931.99000 | 3935.99000 | 3930.50000 | 3933.01000 | 2.8310 | 11133.3500 | 3932.66000 2014-02-13 09:44:00 | 3930.00000 | 3933.00000 | 3928.00000 | 3929.82000 | 14.1430 | 55591.8700 | 3930.70001 2014-02-13 09:45:00 | 3928.00000 | 3929.87000 | 3928.00000 | 3929.86000 | 3.2880 | 12919.5300 | 3929.30000 2014-02-13 09:46:00 | 3931.99000 | 3933.99000 | 3930.44000 | 3932.00000 | 18.2050 | 71572.3200 | 3931.46002 2014-02-13 09:47:00 | 3931.99000 | 3932.00000 | 3930.00000 | 3930.00000 | 6.5400 | 25709.0600 | 3931.05000 2014-02-13 09:48:00 | 3931.00000 | 3932.07000 | 3931.00000 | 3932.00000 | 5.3730 | 21125.1300 | 3931.72000 2014-02-13 09:49:00 | 3931.01000 | 3932.72000 | 3928.00000 | 3928.00000 | 2.6370 | 10368.1300 | 3931.79000 2014-02-13 09:50:00 | 3928.00000 | 3931.88000 | 3924.00000 | 3928.58000 | 55.6859 | 218780.5500 | 3928.82994 2014-02-13 09:51:00 | 3932.00000 | 3932.00000 | 3923.15000 | 3925.92000 | 77.9649 | 306357.0100 | 3929.41990 2014-02-13 09:52:00 | 3927.82000 | 3927.82000 | 3923.04000 | 3925.29000 | 62.5730 | 245638.2700 | 3925.63005 2014-02-13 09:53:00 | 3924.00000 | 3931.96000 | 3924.00000 | 3930.43000 | 95.4011 | 374921.3800 | 3929.95003 2014-02-13 09:54:00 | 3930.17000 | 3931.97000 | 3924.10000 | 3927.32000 | 60.7130 | 238484.7700 | 3928.07005 2014-02-13 09:55:00 | 3927.50000 | 3927.70000 | 3892.99000 | 3914.00000 | 75.7210 | 296587.0600 | 3916.84002 2014-02-13 09:56:00 | 3900.00000 | 3917.89000 | 3899.99000 | 3912.55000 | 60.1660 | 235243.0800 | 3909.89994 2014-02-13 09:57:00 | 3908.06000 | 3928.03000 | 3908.01000 | 3913.00000 | 52.5090 | 205506.2200 | 3913.72999 2014-02-13 09:58:00 | 3912.01000 | 3915.00000 | 3912.01000 | 3914.02000 | 3.2170 | 12589.4200 | 3913.40000 2014-02-13 09:59:00 | 3914.02000 | 3919.00000 | 3914.02000 | 3919.00000 | 3.7490 | 14677.1000 | 3914.94000 2014-02-13 10:00:00 | 3916.00000 | 3917.95000 | 3916.00000 | 3916.85000 | 8.1270 | 31830.7400 | 3916.66999 2014-02-13 10:01:00 | 3915.11000 | 3919.00000 | 3915.00000 | 3917.01000 | 8.3290 | 32618.2400 | 3916.23000 2014-02-13 10:02:00 | 3918.91000 | 3920.00000 | 3918.91000 | 3920.00000 | 9.4040 | 36858.6100 | 3919.46001 2014-02-13 10:03:00 | 3921.19000 | 3924.92000 | 3920.01000 | 3921.09000 | 80.1959 | 314572.6000 | 3922.54992 2014-02-13 10:04:00 | 3922.47000 | 3925.00000 | 3922.47000 | 3924.47000 | 6.7720 | 26572.4600 | 3923.87000 2014-02-13 10:05:00 | 3924.99000 | 3927.45000 | 3920.19000 | 3923.12000 | 29.4130 | 115399.3700 | 3923.41002 2014-02-13 10:06:00 | 3922.64000 | 3926.49000 | 3919.90000 | 3920.01000 | 69.0689 | 270950.5800 | 3922.89998 2014-02-13 10:07:00 | 3920.01000 | 3920.01000 | 3919.89000 | 3919.89000 | 4.6920 | 18392.6200 | 3920.00000 2014-02-13 10:08:00 | 3921.99000 | 3923.28000 | 3919.96000 | 3919.96000 | 35.5690 | 139467.9500 | 3921.04999 2014-02-13 10:09:00 | 3917.01000 | 3929.00000 | 3914.99000 | 3928.95000 | 37.0070 | 145115.1300 | 3921.28997 2014-02-13 10:10:00 | 3928.96000 | 3935.00000 | 3928.96000 | 3935.00000 | 31.4970 | 123869.1600 | 3932.72998 2014-02-13 10:11:00 | 3934.99000 | 3935.99000 | 3930.16000 | 3935.99000 | 47.0630 | 185139.7000 | 3933.87004 2014-02-13 10:12:00 | 3935.63000 | 3938.90000 | 3934.99000 | 3934.99000 | 23.1790 | 91214.1400 | 3935.20999 2014-02-13 10:13:00 | 3934.99000 | 3936.37000 | 3934.99000 | 3935.00000 | 20.8050 | 81867.8300 | 3935.00997 2014-02-13 10:14:00 | 3934.99000 | 3934.99000 | 3931.99000 | 3931.99000 | 11.6340 | 45778.7100 | 3934.91001 2014-02-13 10:15:00 | 3934.46000 | 3934.46000 | 3931.99000 | 3934.37000 | 2.5490 | 10027.3800 | 3933.85000 2014-02-13 10:16:00 | 3933.58000 | 3933.97000 | 3930.00000 | 3930.58000 | 39.0650 | 153601.8800 | 3931.95995 2014-02-13 10:17:00 | 3932.86000 | 3932.86000 | 3921.19000 | 3923.14000 | 18.2120 | 71548.2600 | 3928.63001 2014-02-13 10:18:00 | 3925.31000 | 3928.66000 | 3917.06000 | 3923.21000 | 78.5521 | 308274.4500 | 3924.46004 2014-02-13 10:19:00 | 3924.07000 | 3933.00000 | 3921.10000 | 3924.04000 | 13.9990 | 54932.4600 | 3924.03000 2014-02-13 10:20:00 | 3931.36000 | 3933.00000 | 3924.65000 | 3927.64000 | 77.2819 | 303639.1600 | 3928.98004 2014-02-13 10:21:00 | 3932.92000 | 3933.00000 | 3925.77000 | 3930.03000 | 27.2570 | 107163.1500 | 3931.57998 2014-02-13 10:22:00 | 3925.77000 | 3942.00000 | 3925.77000 | 3942.00000 | 61.3391 | 241077.8200 | 3930.24999 2014-02-13 10:23:00 | 3927.72000 | 3940.00000 | 3927.70000 | 3929.00000 | 113.4741 | 445903.2700 | 3929.56012 2014-02-13 10:24:00 | 3929.00000 | 3943.00000 | 3929.00000 | 3933.01000 | 74.5479 | 293421.3100 | 3936.00996 2014-02-13 10:25:00 | 3939.00000 | 3939.05000 | 3933.03000 | 3935.61000 | 49.8380 | 196196.9300 | 3936.68998 2014-02-13 10:26:00 | 3935.60000 | 3938.00000 | 3924.21000 | 3931.73000 | 46.2520 | 181906.3500 | 3932.94002 2014-02-13 10:27:00 | 3934.74000 | 3935.90000 | 3930.72000 | 3931.89000 | 66.0329 | 259745.8200 | 3933.58005 2014-02-13 10:28:00 | 3932.89000 | 3936.00000 | 3931.38000 | 3936.00000 | 6.7280 | 26462.8300 | 3933.24000 2014-02-13 10:29:00 | 3936.00000 | 3936.01000 | 3930.01000 | 3936.00000 | 16.5500 | 65114.4200 | 3934.41000 2014-02-13 10:30:00 | 3931.10000 | 3936.69000 | 3929.99000 | 3936.69000 | 64.9939 | 255619.2300 | 3932.97007 2014-02-13 10:31:00 | 3936.69000 | 3940.56000 | 3936.67000 | 3938.78000 | 30.5510 | 120337.4200 | 3938.90001 2014-02-13 10:32:00 | 3939.66000 | 3943.00000 | 3936.90000 | 3939.40000 | 57.6469 | 227120.9000 | 3939.85996 2014-02-13 10:33:00 | 3936.69000 | 3942.00000 | 3936.69000 | 3938.23000 | 14.6540 | 57716.9000 | 3938.64001 2014-02-13 10:34:00 | 3942.00000 | 3945.00000 | 3937.09000 | 3940.00000 | 72.2470 | 284796.4000 | 3941.97995 2014-02-13 10:35:00 | 3943.43000 | 3946.60000 | 3940.94000 | 3946.60000 | 18.7700 | 74040.8700 | 3944.64000 2014-02-13 10:36:00 | 3946.50000 | 3950.00000 | 3945.09000 | 3949.91000 | 48.6659 | 192162.3500 | 3948.59995 2014-02-13 10:37:00 | 3949.91000 | 3950.08000 | 3949.89000 | 3949.90000 | 35.8070 | 141437.3300 | 3949.98997 2014-02-13 10:38:00 | 3949.90000 | 3949.92000 | 3946.01000 | 3949.92000 | 47.4160 | 187176.4700 | 3947.53995 2014-02-13 10:39:00 | 3949.92000 | 3952.00000 | 3948.02000 | 3950.00000 | 40.8300 | 161291.9200 | 3950.33000 2014-02-13 10:40:00 | 3949.99000 | 3953.99000 | 3945.01000 | 3953.95000 | 73.0631 | 288525.3600 | 3948.99006 2014-02-13 10:41:00 | 3953.99000 | 3958.00000 | 3948.00000 | 3958.00000 | 54.3060 | 214648.9600 | 3952.57995 2014-02-13 10:42:00 | 3957.40000 | 3967.00000 | 3950.00000 | 3959.99000 | 78.3579 | 310005.8300 | 3956.27996 2014-02-13 10:43:00 | 3951.00000 | 3964.00000 | 3951.00000 | 3959.99000 | 64.6381 | 255750.1700 | 3956.64997 2014-02-13 10:44:00 | 3959.38000 | 3963.00000 | 3953.47000 | 3960.01000 | 53.6930 | 212434.3500 | 3956.46004 2014-02-13 10:45:00 | 3960.00000 | 3960.01000 | 3954.00000 | 3959.00000 | 69.7239 | 275836.8700 | 3956.13007 2014-02-13 10:46:00 | 3958.99000 | 3959.99000 | 3958.99000 | 3959.03000 | 8.2830 | 32796.2800 | 3959.47001 2014-02-13 10:47:00 | 3959.89000 | 3961.95000 | 3954.00000 | 3958.01000 | 19.4020 | 76819.7700 | 3959.37001 2014-02-13 10:48:00 | 3958.10000 | 3958.12000 | 3957.22000 | 3957.79000 | 11.5460 | 45699.1100 | 3957.99999 2014-02-13 10:49:00 | 3955.16000 | 3959.99000 | 3954.10000 | 3959.99000 | 29.2490 | 115740.3900 | 3957.06999 2014-02-13 10:50:00 | 3955.20000 | 3959.99000 | 3955.20000 | 3955.80000 | 68.4100 | 270688.7500 | 3956.86000 2014-02-13 10:51:00 | 3955.28000 | 3955.33000 | 3945.20000 | 3953.54000 | 24.3880 | 96362.6900 | 3951.22999 2014-02-13 10:52:00 | 3945.30000 | 3953.32000 | 3945.00000 | 3946.50000 | 59.7870 | 236104.9000 | 3949.09995 2014-02-13 10:53:00 | 3947.27000 | 3955.22000 | 3944.99000 | 3946.38000 | 51.7140 | 204148.3700 | 3947.64005 2014-02-13 10:54:00 | 3948.91000 | 3954.32000 | 3940.01000 | 3940.01000 | 43.7070 | 172579.6100 | 3948.55997 2014-02-13 10:55:00 | 3944.45000 | 3949.13000 | 3940.01000 | 3948.38000 | 60.1839 | 237464.7500 | 3945.65006 2014-02-13 10:56:00 | 3948.75000 | 3950.00000 | 3942.84000 | 3948.94000 | 61.7960 | 243943.5100 | 3947.55994 2014-02-13 10:57:00 | 3948.88000 | 3951.00000 | 3945.59000 | 3950.00000 | 21.9490 | 86663.5200 | 3948.39999 2014-02-13 10:58:00 | 3948.26000 | 3949.91000 | 3945.83000 | 3949.83000 | 20.6450 | 81519.5900 | 3948.63997 2014-02-13 10:59:00 | 3947.87000 | 3948.99000 | 3945.98000 | 3947.81000 | 25.2190 | 99549.9100 | 3947.41999 2014-02-13 11:00:00 | 3947.74000 | 3948.99000 | 3945.00000 | 3947.62000 | 9.4850 | 37438.6300 | 3947.13999 2014-02-13 11:01:00 | 3945.00000 | 3946.03000 | 3942.25000 | 3944.41000 | 35.6880 | 140759.7700 | 3944.17998 2014-02-13 11:02:00 | 3945.99000 | 3946.00000 | 3944.01000 | 3946.00000 | 2.2320 | 8807.3800 | 3945.96000 2014-02-13 11:03:00 | 3946.00000 | 3947.94000 | 3945.64000 | 3945.98000 | 27.7000 | 109311.1700 | 3946.25000 2014-02-13 11:04:00 | 3945.81000 | 3949.00000 | 3945.59000 | 3947.18000 | 34.6980 | 136950.9300 | 3946.93998 2014-02-13 11:05:00 | 3949.00000 | 3949.01000 | 3947.22000 | 3948.96000 | 5.8400 | 23061.8800 | 3948.95000 2014-02-13 11:06:00 | 3948.99000 | 3948.99000 | 3947.27000 | 3948.97000 | 3.1080 | 12269.7100 | 3947.78000 2014-02-13 11:07:00 | 3948.98000 | 3950.64000 | 3948.98000 | 3949.87000 | 9.2280 | 36443.1600 | 3949.19000 2014-02-13 11:08:00 | 3949.87000 | 3951.00000 | 3945.21000 | 3946.87000 | 68.2461 | 269412.8900 | 3947.66993 2014-02-13 11:09:00 | 3946.25000 | 3950.01000 | 3945.00000 | 3950.01000 | 31.1200 | 122852.8000 | 3947.71000 2014-02-13 11:10:00 | 3950.00000 | 3950.00000 | 3944.10000 | 3949.96000 | 31.2520 | 123405.3600 | 3948.72002 2014-02-13 11:11:00 | 3949.95000 | 3955.22000 | 3944.87000 | 3945.33000 | 39.6020 | 156291.6700 | 3946.56002 2014-02-13 11:12:00 | 3946.65000 | 3949.68000 | 3944.00000 | 3944.05000 | 63.7720 | 251690.2900 | 3946.72003 2014-02-13 11:13:00 | 3947.99000 | 3948.92000 | 3942.20000 | 3943.00000 | 80.1690 | 316413.5300 | 3946.82998 2014-02-13 11:14:00 | 3944.01000 | 3944.02000 | 3943.00000 | 3943.03000 | 4.4240 | 17444.4400 | 3943.14000 2014-02-13 11:15:00 | 3943.03000 | 3943.03000 | 3940.00000 | 3940.01000 | 19.6580 | 77485.1900 | 3941.65999 2014-02-13 11:16:00 | 3940.01000 | 3942.93000 | 3939.86000 | 3939.86000 | 28.5800 | 112642.1600 | 3941.29000 2014-02-13 11:17:00 | 3939.99000 | 3943.03000 | 3939.02000 | 3943.03000 | 23.8340 | 93897.4700 | 3939.64002 2014-02-13 11:18:00 | 3943.03000 | 3944.02000 | 3942.85000 | 3942.86000 | 24.6940 | 97370.2900 | 3943.07003 2014-02-13 11:19:00 | 3942.86000 | 3949.99000 | 3942.00000 | 3949.99000 | 40.4240 | 159507.4800 | 3945.86004 2014-02-13 11:20:00 | 3949.99000 | 3950.00000 | 3947.29000 | 3947.30000 | 7.7630 | 30661.2200 | 3949.66001 2014-02-13 11:21:00 | 3947.31000 | 3948.04000 | 3942.00000 | 3943.14000 | 96.7440 | 381752.9600 | 3946.01010 2014-02-13 11:22:00 | 3945.08000 | 3945.08000 | 3943.03000 | 3944.44000 | 2.9860 | 11777.3000 | 3944.17000 2014-02-13 11:23:00 | 3946.85000 | 3950.00000 | 3939.00000 | 3945.84000 | 59.3691 | 234330.3300 | 3947.00999 2014-02-13 11:24:00 | 3949.94000 | 3950.00000 | 3945.84000 | 3947.98000 | 41.6810 | 164597.1700 | 3948.97001 2014-02-13 11:25:00 | 3948.60000 | 3949.34000 | 3944.74000 | 3946.19000 | 6.9740 | 27533.3400 | 3948.00001 2014-02-13 11:26:00 | 3947.99000 | 3948.70000 | 3944.26000 | 3948.16000 | 59.9651 | 236662.9700 | 3946.67993 2014-02-13 11:27:00 | 3947.10000 | 3949.40000 | 3944.23000 | 3949.40000 | 9.5740 | 37781.7800 | 3946.29001 2014-02-13 11:28:00 | 3949.40000 | 3955.00000 | 3945.96000 | 3951.26000 | 52.4149 | 207072.0200 | 3950.62993 2014-02-13 11:29:00 | 3951.24000 | 3954.95000 | 3950.00000 | 3950.58000 | 41.9420 | 165753.0600 | 3951.96002 2014-02-13 11:30:00 | 3953.30000 | 3953.30000 | 3950.44000 | 3952.06000 | 20.2130 | 79872.0100 | 3951.52002 2014-02-13 11:31:00 | 3952.01000 | 3953.01000 | 3951.00000 | 3951.58000 | 11.2960 | 44646.0900 | 3952.37999 2014-02-13 11:32:00 | 3951.00000 | 3953.17000 | 3951.00000 | 3953.17000 | 13.2420 | 52345.7900 | 3953.01001 2014-02-13 11:33:00 | 3955.21000 | 3959.00000 | 3951.00000 | 3956.99000 | 65.8049 | 260305.9000 | 3955.71992 2014-02-13 11:34:00 | 3955.69000 | 3958.00000 | 3954.00000 | 3958.00000 | 21.7070 | 85887.3900 | 3956.66998 2014-02-13 11:35:00 | 3959.41000 | 3961.87000 | 3955.49000 | 3960.98000 | 22.6170 | 89549.5900 | 3959.38998 2014-02-13 11:36:00 | 3961.00000 | 3963.00000 | 3956.02000 | 3961.44000 | 62.5290 | 247543.0100 | 3958.84998 2014-02-13 11:37:00 | 3962.06000 | 3963.00000 | 3956.50000 | 3960.29000 | 22.7710 | 90193.5600 | 3960.90001 2014-02-13 11:38:00 | 3960.24000 | 3960.40000 | 3957.15000 | 3958.60000 | 3.6960 | 14636.6800 | 3960.14000 2014-02-13 11:39:00 | 3959.17000 | 3959.20000 | 3958.74000 | 3959.20000 | 6.9190 | 27393.3900 | 3959.15000 2014-02-13 11:40:00 | 3959.20000 | 3961.00000 | 3959.19000 | 3960.99000 | 5.0720 | 20086.8400 | 3960.34000 2014-02-13 11:41:00 | 3961.00000 | 3963.00000 | 3959.99000 | 3963.00000 | 11.5340 | 45681.9300 | 3960.63001 2014-02-13 11:42:00 | 3961.04000 | 3962.99000 | 3961.00000 | 3961.01000 | 12.8700 | 50980.6000 | 3961.20000 2014-02-13 11:43:00 | 3961.01000 | 3962.62000 | 3956.50000 | 3960.77000 | 10.3800 | 41110.7100 | 3960.57000 2014-02-13 11:44:00 | 3957.36000 | 3960.68000 | 3955.92000 | 3956.17000 | 77.3289 | 306047.1000 | 3957.72998 2014-02-13 11:45:00 | 3959.47000 | 3960.00000 | 3957.02000 | 3960.00000 | 2.4190 | 9577.9400 | 3959.46000 2014-02-13 11:46:00 | 3959.51000 | 3961.01000 | 3959.51000 | 3960.01000 | 10.1290 | 40114.7400 | 3960.38000 2014-02-13 11:47:00 | 3960.89000 | 3962.99000 | 3955.49000 | 3956.70000 | 59.4010 | 235135.9600 | 3958.45002 2014-02-13 11:48:00 | 3961.13000 | 3963.00000 | 3956.05000 | 3962.99000 | 34.1880 | 135353.2200 | 3959.08998 2014-02-13 11:49:00 | 3959.69000 | 3964.00000 | 3958.29000 | 3963.99000 | 66.2930 | 262555.2800 | 3960.53005 2014-02-13 11:50:00 | 3965.00000 | 3972.00000 | 3965.00000 | 3972.00000 | 29.1270 | 115612.2800 | 3969.24998 2014-02-13 11:51:00 | 3972.00000 | 3980.00000 | 3972.00000 | 3980.00000 | 24.4280 | 97198.8000 | 3978.98999 2014-02-13 11:52:00 | 3980.00000 | 3985.00000 | 3975.50000 | 3975.50000 | 47.4380 | 188844.6600 | 3980.86998 2014-02-13 11:53:00 | 3979.98000 | 3985.00000 | 3955.91000 | 3979.88000 | 56.3090 | 223824.3400 | 3974.92999 2014-02-13 11:54:00 | 3977.97000 | 3985.00000 | 3977.92000 | 3984.86000 | 59.2130 | 235735.1200 | 3981.14004 2014-02-13 11:55:00 | 3985.00000 | 3985.00000 | 3977.92000 | 3983.00000 | 18.1810 | 72393.9600 | 3981.85000 2014-02-13 11:56:00 | 3983.00000 | 3988.84000 | 3982.00000 | 3988.00000 | 25.7450 | 102613.0800 | 3985.74997 2014-02-13 11:57:00 | 3988.00000 | 3988.88000 | 3983.51000 | 3985.01000 | 34.1640 | 136239.1600 | 3987.80003 2014-02-13 11:58:00 | 3985.03000 | 3992.00000 | 3984.00000 | 3985.86000 | 60.3130 | 240469.0200 | 3987.02004 2014-02-13 11:59:00 | 3986.05000 | 3989.99000 | 3985.06000 | 3986.70000 | 8.9160 | 35547.2900 | 3986.90999 2014-02-13 12:00:00 | 3988.92000 | 3993.00000 | 3988.92000 | 3993.00000 | 18.1920 | 72592.8800 | 3990.37001 2014-02-13 12:01:00 | 3993.01000 | 3997.00000 | 3993.01000 | 3996.99000 | 21.2520 | 84907.4100 | 3995.27001 2014-02-13 12:02:00 | 3995.03000 | 4008.00000 | 3995.03000 | 4006.07000 | 98.1959 | 392935.7100 | 4001.54990 2014-02-13 12:03:00 | 4002.11000 | 4006.00000 | 4000.00000 | 4000.00000 | 73.2700 | 293271.9200 | 4002.62000 2014-02-13 12:04:00 | 4000.00000 | 4000.00000 | 3990.50000 | 3993.40000 | 63.6250 | 254305.2800 | 3996.93992 2014-02-13 12:05:00 | 3990.50000 | 3993.40000 | 3986.00000 | 3991.00000 | 79.9499 | 318936.2200 | 3989.20000 2014-02-13 12:06:00 | 3992.01000 | 4000.99000 | 3992.00000 | 3995.27000 | 79.6490 | 318313.1300 | 3996.44998 2014-02-13 12:07:00 | 3994.95000 | 3997.00000 | 3990.00000 | 3992.00000 | 84.8189 | 338815.0500 | 3994.56998 2014-02-13 12:08:00 | 3991.99000 | 3991.99000 | 3984.37000 | 3988.23000 | 110.8980 | 442336.4700 | 3988.67994 2014-02-13 12:09:00 | 3988.47000 | 3991.99000 | 3985.00000 | 3985.67000 | 59.7249 | 238239.1700 | 3988.93992 2014-02-13 12:10:00 | 3985.00000 | 3985.11000 | 3981.97000 | 3985.03000 | 24.8890 | 99157.6400 | 3983.98999 2014-02-13 12:11:00 | 3983.56000 | 3986.26000 | 3981.00000 | 3981.94000 | 76.3680 | 304240.9600 | 3983.87996 2014-02-13 12:12:00 | 3982.03000 | 3982.03000 | 3971.01000 | 3977.25000 | 59.5840 | 236893.0000 | 3975.78006 2014-02-13 12:13:00 | 3976.45000 | 3976.54000 | 3970.10000 | 3974.99000 | 88.2120 | 350529.0000 | 3973.71004 2014-02-13 12:14:00 | 3975.01000 | 3982.62000 | 3974.77000 | 3981.71000 | 23.8260 | 94799.3000 | 3978.81998 2014-02-13 12:15:00 | 3980.11000 | 3982.96000 | 3972.00000 | 3978.27000 | 61.1300 | 243206.3200 | 3978.51000 2014-02-13 12:16:00 | 3979.91000 | 3979.91000 | 3974.47000 | 3979.49000 | 118.4691 | 471217.9500 | 3977.55997 2014-02-13 12:17:00 | 3979.78000 | 3988.60000 | 3979.78000 | 3982.68000 | 15.4810 | 61670.8300 | 3983.65000 2014-02-13 12:18:00 | 3984.00000 | 3990.00000 | 3984.00000 | 3989.00000 | 23.3180 | 93004.2100 | 3988.51999 2014-02-13 12:19:00 | 3988.99000 | 3990.00000 | 3982.28000 | 3990.00000 | 30.4230 | 121240.1700 | 3985.15002 2014-02-13 12:20:00 | 3986.41000 | 3986.41000 | 3980.00000 | 3980.00000 | 79.3850 | 316215.6800 | 3983.31990 2014-02-13 12:21:00 | 3975.52000 | 3979.04000 | 3972.96000 | 3979.04000 | 56.6530 | 225215.4300 | 3975.35004 2014-02-13 12:22:00 | 3975.00000 | 3983.00000 | 3961.00000 | 3980.99000 | 67.7670 | 269355.4300 | 3974.72995 2014-02-13 12:23:00 | 3980.98000 | 3985.00000 | 3976.83000 | 3977.93000 | 156.5290 | 623282.8400 | 3981.89996 2014-02-13 12:24:00 | 3979.98000 | 3981.00000 | 3970.00000 | 3974.09000 | 44.2280 | 175775.7600 | 3974.30998 2014-02-13 12:25:00 | 3973.36000 | 3987.46000 | 3971.03000 | 3982.15000 | 82.0539 | 326454.0600 | 3978.53008 2014-02-13 12:26:00 | 3981.49000 | 3984.79000 | 3976.05000 | 3979.94000 | 122.6340 | 488253.8400 | 3981.39012 2014-02-13 12:27:00 | 3978.12000 | 3982.95000 | 3978.12000 | 3978.15000 | 66.0580 | 262957.9200 | 3980.70997 2014-02-13 12:28:00 | 3982.88000 | 3982.88000 | 3978.00000 | 3978.00000 | 22.2570 | 88574.1900 | 3979.60998 2014-02-13 12:29:00 | 3981.70000 | 3983.00000 | 3975.76000 | 3982.01000 | 142.9498 | 568827.4500 | 3979.20999 2014-02-13 12:30:00 | 3983.00000 | 3987.77000 | 3976.00000 | 3981.45000 | 76.7010 | 305420.1800 | 3981.96002 2014-02-13 12:31:00 | 3979.67000 | 3982.98000 | 3971.00000 | 3971.00000 | 115.9260 | 461386.6200 | 3980.00988 2014-02-13 12:32:00 | 3978.70000 | 3981.25000 | 3971.22000 | 3975.08000 | 95.8989 | 381267.3100 | 3975.71997 2014-02-13 12:33:00 | 3975.06000 | 3979.63000 | 3972.14000 | 3976.35000 | 92.8580 | 369036.2400 | 3974.19995 2014-02-13 12:34:00 | 3975.88000 | 3979.30000 | 3962.42000 | 3977.36000 | 87.6050 | 348003.8900 | 3972.41989 2014-02-13 12:35:00 | 3973.44000 | 3973.44000 | 3959.24000 | 3965.15000 | 78.3371 | 310803.8700 | 3967.51994 2014-02-13 12:36:00 | 3967.94000 | 3969.83000 | 3959.00000 | 3964.88000 | 148.7931 | 590119.5600 | 3966.04012 2014-02-13 12:37:00 | 3960.00000 | 3965.49000 | 3959.00000 | 3962.81000 | 44.2930 | 175541.4500 | 3963.19003 2014-02-13 12:38:00 | 3964.88000 | 3966.03000 | 3960.69000 | 3962.05000 | 44.6720 | 177055.9400 | 3963.47002 2014-02-13 12:39:00 | 3961.05000 | 3975.00000 | 3960.00000 | 3967.09000 | 119.5469 | 474059.7600 | 3965.46991 2014-02-13 12:40:00 | 3969.64000 | 3973.00000 | 3965.00000 | 3965.00000 | 47.1620 | 187135.4000 | 3967.93002 2014-02-13 12:41:00 | 3964.98000 | 3964.98000 | 3960.96000 | 3961.56000 | 8.2780 | 32802.3800 | 3962.60000 2014-02-13 12:42:00 | 3964.81000 | 3969.00000 | 3962.00000 | 3962.13000 | 74.9380 | 297061.8000 | 3964.09996 2014-02-13 12:43:00 | 3965.30000 | 3966.67000 | 3958.88000 | 3959.87000 | 73.3420 | 290704.8600 | 3963.69004 2014-02-13 12:44:00 | 3964.00000 | 3964.00000 | 3959.95000 | 3962.96000 | 64.5011 | 255526.7300 | 3961.59002 2014-02-13 12:45:00 | 3960.19000 | 3967.33000 | 3960.00000 | 3962.18000 | 17.3430 | 68720.4000 | 3962.43001 2014-02-13 12:46:00 | 3962.20000 | 3962.20000 | 3960.00000 | 3961.49000 | 1.7600 | 6970.8000 | 3960.68000 2014-02-13 12:47:00 | 3960.83000 | 3968.00000 | 3960.83000 | 3965.57000 | 53.3940 | 211679.9500 | 3964.49005 2014-02-13 12:48:00 | 3968.00000 | 3972.59000 | 3965.29000 | 3967.82000 | 42.4970 | 168604.5300 | 3967.44997 2014-02-13 12:49:00 | 3965.00000 | 3967.83000 | 3962.25000 | 3966.17000 | 89.3629 | 354387.3800 | 3965.71007 2014-02-13 12:50:00 | 3965.02000 | 3970.00000 | 3965.02000 | 3970.00000 | 1.7290 | 6862.2400 | 3968.91000 2014-02-13 12:51:00 | 3970.18000 | 3975.00000 | 3967.39000 | 3974.00000 | 51.4700 | 204418.7900 | 3971.61000 2014-02-13 12:52:00 | 3971.91000 | 3972.50000 | 3968.33000 | 3970.86000 | 55.1510 | 218989.1100 | 3970.72001 2014-02-13 12:53:00 | 3968.96000 | 3973.00000 | 3963.47000 | 3966.12000 | 58.1870 | 230831.4000 | 3967.05996 2014-02-13 12:54:00 | 3966.00000 | 3969.00000 | 3965.99000 | 3969.00000 | 2.0040 | 7947.8800 | 3966.01000 2014-02-13 12:55:00 | 3970.00000 | 3973.79000 | 3967.14000 | 3971.10000 | 95.1909 | 377958.3900 | 3970.53002 2014-02-13 12:56:00 | 3970.43000 | 3974.00000 | 3969.63000 | 3974.00000 | 46.0870 | 183053.8600 | 3971.91997 2014-02-13 12:57:00 | 3974.00000 | 3975.00000 | 3963.02000 | 3968.64000 | 91.9641 | 365136.9800 | 3970.43009 2014-02-13 12:58:00 | 3968.17000 | 3971.99000 | 3968.17000 | 3970.46000 | 39.1400 | 155376.5500 | 3969.76000 2014-02-13 12:59:00 | 3970.39000 | 3970.39000 | 3964.00000 | 3964.00000 | 51.1920 | 203124.1000 | 3967.89003 2014-02-13 13:00:00 | 3965.78000 | 3969.25000 | 3965.78000 | 3966.04000 | 10.3250 | 40964.5200 | 3967.50999 2014-02-13 13:01:00 | 3968.05000 | 3969.74000 | 3966.07000 | 3967.80000 | 101.0920 | 401090.8000 | 3967.58005 2014-02-13 13:02:00 | 3966.00000 | 3969.06000 | 3963.00000 | 3963.01000 | 18.5030 | 73370.9600 | 3965.35001 2014-02-13 13:03:00 | 3962.99000 | 3969.75000 | 3962.99000 | 3968.99000 | 64.8990 | 257366.1300 | 3965.63998 2014-02-13 13:04:00 | 3967.03000 | 3968.93000 | 3964.00000 | 3964.10000 | 64.6810 | 256576.4900 | 3966.80002 2014-02-13 13:05:00 | 3964.11000 | 3964.11000 | 3963.01000 | 3963.01000 | 4.6260 | 18333.3500 | 3963.11000 2014-02-13 13:06:00 | 3961.50000 | 3965.04000 | 3961.50000 | 3965.04000 | 14.2570 | 56506.4900 | 3963.41999 2014-02-13 13:07:00 | 3965.15000 | 3965.16000 | 3962.96000 | 3962.96000 | 6.6040 | 26173.5900 | 3963.29001 2014-02-13 13:08:00 | 3962.94000 | 3964.95000 | 3961.51000 | 3963.49000 | 107.4459 | 425806.0400 | 3962.97989 2014-02-13 13:09:00 | 3964.49000 | 3964.49000 | 3964.49000 | 3964.49000 | 0.2130 | 844.4400 | 3964.49000 2014-02-13 13:10:00 | 3963.45000 | 3965.14000 | 3960.10000 | 3965.00000 | 102.7720 | 407290.7600 | 3963.05005 2014-02-13 13:11:00 | 3964.77000 | 3964.77000 | 3962.17000 | 3964.00000 | 38.9850 | 154549.8300 | 3964.33995 2014-02-13 13:12:00 | 3962.26000 | 3962.29000 | 3962.01000 | 3962.03000 | 8.5100 | 33717.3800 | 3962.09000 2014-02-13 13:13:00 | . | . | . | . | . | . | . 2014-02-13 13:14:00 | 3962.59000 | 3962.59000 | 3961.00000 | 3961.99000 | 9.6810 | 38352.4000 | 3961.62000 2014-02-13 13:15:00 | 3962.06000 | 3962.12000 | 3955.60000 | 3955.61000 | 98.5550 | 390142.7200 | 3958.62988 2014-02-13 13:16:00 | 3957.52000 | 3957.52000 | 3949.30000 | 3950.78000 | 118.4279 | 468114.6700 | 3952.73994 2014-02-13 13:17:00 | 3954.88000 | 3960.01000 | 3945.03000 | 3955.14000 | 85.1839 | 336823.2000 | 3954.07008 2014-02-13 13:18:00 | 3959.99000 | 3963.60000 | 3951.00000 | 3954.01000 | 102.9151 | 406997.2300 | 3954.68987 2014-02-13 13:19:00 | 3955.88000 | 3957.00000 | 3953.00000 | 3957.00000 | 53.4730 | 211503.5300 | 3955.33004 2014-02-13 13:20:00 | 3957.00000 | 3957.00000 | 3947.01000 | 3953.75000 | 93.1689 | 368129.1300 | 3951.19998 2014-02-13 13:21:00 | 3950.35000 | 3953.77000 | 3947.90000 | 3950.42000 | 47.3290 | 187053.5600 | 3952.19999 2014-02-13 13:22:00 | 3953.69000 | 3953.69000 | 3948.32000 | 3951.69000 | 27.4290 | 108404.2000 | 3952.16999 2014-02-13 13:23:00 | 3948.77000 | 3953.33000 | 3948.77000 | 3953.14000 | 45.7060 | 180616.6700 | 3951.70995 2014-02-13 13:24:00 | 3953.06000 | 3955.00000 | 3950.18000 | 3954.67000 | 92.9409 | 367431.8000 | 3953.39002 2014-02-13 13:25:00 | 3954.95000 | 3962.50000 | 3953.99000 | 3953.99000 | 6.1310 | 24270.4600 | 3958.65000 2014-02-13 13:26:00 | 3953.24000 | 3965.00000 | 3953.21000 | 3956.21000 | 123.5319 | 488939.3600 | 3958.00006 2014-02-13 13:27:00 | 3955.61000 | 3960.00000 | 3955.61000 | 3958.16000 | 84.1621 | 333067.1800 | 3957.45004 2014-02-13 13:28:00 | 3958.13000 | 3959.81000 | 3950.00000 | 3950.00000 | 43.3600 | 171565.3600 | 3956.77000 2014-02-13 13:29:00 | 3950.07000 | 3959.39000 | 3946.00000 | 3955.09000 | 61.0260 | 241302.9000 | 3954.09994 2014-02-13 13:30:00 | 3955.11000 | 3958.99000 | 3946.10000 | 3957.95000 | 57.3660 | 226896.2600 | 3955.23994 2014-02-13 13:31:00 | 3953.97000 | 3958.72000 | 3947.95000 | 3957.88000 | 97.2551 | 384541.8100 | 3953.94988 2014-02-13 13:32:00 | 3953.89000 | 3958.39000 | 3950.00000 | 3950.00000 | 83.3830 | 329618.0800 | 3953.06006 2014-02-13 13:33:00 | 3953.09000 | 3954.26000 | 3945.00000 | 3945.00000 | 33.1110 | 130732.7700 | 3948.32001 2014-02-13 13:34:00 | 3944.00000 | 3945.00000 | 3930.99000 | 3939.80000 | 75.9210 | 299023.0700 | 3938.61002 2014-02-13 13:35:00 | 3935.15000 | 3950.00000 | 3935.15000 | 3941.30000 | 56.1830 | 221336.9200 | 3939.57004 2014-02-13 13:36:00 | 3939.96000 | 3942.88000 | 3932.19000 | 3934.64000 | 50.4180 | 198519.5400 | 3937.46997 2014-02-13 13:37:00 | 3934.64000 | 3942.89000 | 3934.00000 | 3935.73000 | 90.2540 | 355381.3200 | 3937.57009 2014-02-13 13:38:00 | 3934.06000 | 3938.54000 | 3927.18000 | 3927.18000 | 93.7010 | 368454.0200 | 3932.23002 2014-02-13 13:39:00 | 3925.00000 | 3937.97000 | 3925.00000 | 3930.28000 | 67.3331 | 264759.6200 | 3932.09005 2014-02-13 13:40:00 | 3936.78000 | 3940.00000 | 3930.24000 | 3938.53000 | 99.5721 | 392034.1300 | 3937.19005 2014-02-13 13:41:00 | 3937.98000 | 3942.88000 | 3935.97000 | 3937.13000 | 35.5410 | 140019.3300 | 3939.66001 2014-02-13 13:42:00 | 3937.99000 | 3942.47000 | 3937.99000 | 3940.41000 | 76.6880 | 302196.6300 | 3940.59996 2014-02-13 13:43:00 | 3940.45000 | 3949.10000 | 3933.45000 | 3943.01000 | 59.0440 | 232839.4400 | 3943.49006 2014-02-13 13:44:00 | 3945.02000 | 3945.02000 | 3935.00000 | 3936.10000 | 110.5431 | 435400.5000 | 3938.74009 2014-02-13 13:45:00 | 3936.11000 | 3944.49000 | 3935.00000 | 3935.00000 | 42.2450 | 166498.5000 | 3941.25995 2014-02-13 13:46:00 | 3936.03000 | 3938.49000 | 3932.01000 | 3934.87000 | 93.1841 | 366823.8300 | 3936.55010 2014-02-13 13:47:00 | 3932.01000 | 3934.99000 | 3930.00000 | 3934.99000 | 9.6870 | 38087.3500 | 3931.79999 2014-02-13 13:48:00 | 3934.99000 | 3938.34000 | 3933.00000 | 3934.72000 | 85.4911 | 336463.0000 | 3935.65002 2014-02-13 13:49:00 | 3934.72000 | 3938.49000 | 3934.35000 | 3938.49000 | 16.3050 | 64183.6400 | 3936.43998 2014-02-13 13:50:00 | 3937.50000 | 3938.49000 | 3935.33000 | 3938.49000 | 20.1700 | 79410.9200 | 3937.08000 2014-02-13 13:51:00 | 3936.49000 | 3941.74000 | 3935.67000 | 3940.81000 | 13.9620 | 55012.7200 | 3940.17001 2014-02-13 13:52:00 | 3941.85000 | 3949.39000 | 3938.76000 | 3949.39000 | 93.8791 | 370001.9600 | 3941.25998 2014-02-13 13:53:00 | 3949.40000 | 3956.89000 | 3941.01000 | 3948.66000 | 88.6409 | 350128.1900 | 3949.96002 2014-02-13 13:54:00 | 3948.31000 | 3956.31000 | 3944.11000 | 3952.23000 | 66.8120 | 263757.9100 | 3947.76003 2014-02-13 13:55:00 | 3949.04000 | 3956.87000 | 3942.68000 | 3952.00000 | 66.6470 | 263216.3100 | 3949.40995 2014-02-13 13:56:00 | 3950.25000 | 3951.89000 | 3944.10000 | 3944.55000 | 113.4030 | 447679.8500 | 3947.69009 2014-02-13 13:57:00 | 3949.59000 | 3949.59000 | 3941.13000 | 3941.87000 | 93.2620 | 368039.0400 | 3946.29005 2014-02-13 13:58:00 | 3944.15000 | 3946.76000 | 3934.21000 | 3934.21000 | 81.7400 | 322201.7500 | 3941.79000 2014-02-13 13:59:00 | 3934.32000 | 3948.00000 | 3934.22000 | 3940.59000 | 76.2950 | 300712.9900 | 3941.44990 2014-02-13 14:00:00 | 3940.01000 | 3947.99000 | 3940.01000 | 3944.08000 | 22.4730 | 88650.6200 | 3944.76002 2014-02-13 14:01:00 | 3944.44000 | 3946.71000 | 3940.00000 | 3942.56000 | 87.6249 | 345573.4500 | 3943.77989 2014-02-13 14:02:00 | 3941.29000 | 3946.80000 | 3941.26000 | 3945.38000 | 99.3230 | 391675.1900 | 3943.45007 2014-02-13 14:03:00 | 3945.38000 | 3948.38000 | 3941.59000 | 3947.95000 | 45.9140 | 181110.3700 | 3944.56005 2014-02-13 14:04:00 | 3947.95000 | 3950.01000 | 3941.69000 | 3949.00000 | 21.3980 | 84484.3600 | 3948.23999 2014-02-13 14:05:00 | 3948.99000 | 3954.92000 | 3942.47000 | 3954.12000 | 157.9391 | 623977.7000 | 3950.74996 2014-02-13 14:06:00 | 3951.23000 | 3954.99000 | 3944.00000 | 3954.55000 | 45.6980 | 180593.4100 | 3951.88998 2014-02-13 14:07:00 | 3950.59000 | 3960.00000 | 3944.61000 | 3953.00000 | 117.1081 | 463013.7900 | 3953.72994 2014-02-13 14:08:00 | 3953.09000 | 3954.51000 | 3946.14000 | 3947.03000 | 65.7439 | 259799.6400 | 3951.69007 2014-02-13 14:09:00 | 3948.95000 | 3950.00000 | 3947.00000 | 3949.97000 | 35.9110 | 141817.7400 | 3949.14001 2014-02-13 14:10:00 | 3949.05000 | 3951.99000 | 3946.54000 | 3946.54000 | 15.5130 | 61277.5000 | 3950.07001 2014-02-13 14:11:00 | 3950.39000 | 3950.64000 | 3946.50000 | 3946.50000 | 30.5380 | 120561.1300 | 3947.90998 2014-02-13 14:12:00 | 3946.50000 | 3948.71000 | 3946.50000 | 3948.01000 | 28.0690 | 110792.7600 | 3947.15999 2014-02-13 14:13:00 | 3946.88000 | 3950.00000 | 3946.02000 | 3950.00000 | 34.8610 | 137649.0000 | 3948.51001 2014-02-13 14:14:00 | 3950.08000 | 3956.90000 | 3947.50000 | 3955.51000 | 44.4820 | 175673.7800 | 3949.32002 2014-02-13 14:15:00 | 3949.91000 | 3958.99000 | 3948.75000 | 3949.02000 | 72.3071 | 285739.5000 | 3951.74995 2014-02-13 14:16:00 | 3953.87000 | 3953.87000 | 3949.16000 | 3953.35000 | 6.5690 | 25965.0000 | 3952.66000 2014-02-13 14:17:00 | 3948.23000 | 3948.23000 | 3944.99000 | 3944.99000 | 5.5820 | 22035.5400 | 3947.61000 2014-02-13 14:18:00 | 3945.01000 | 3947.44000 | 3941.12000 | 3943.15000 | 37.6140 | 148343.7100 | 3943.84004 2014-02-13 14:19:00 | 3944.90000 | 3945.13000 | 3944.89000 | 3945.13000 | 5.4840 | 21634.3900 | 3945.00001 2014-02-13 14:20:00 | 3945.44000 | 3945.44000 | 3940.00000 | 3940.00000 | 8.8650 | 34940.7300 | 3941.41999 2014-02-13 14:21:00 | 3939.87000 | 3943.76000 | 3936.51000 | 3943.76000 | 41.3041 | 162698.7200 | 3939.05004 2014-02-13 14:22:00 | 3942.17000 | 3942.17000 | 3939.00000 | 3940.00000 | 21.9980 | 86689.0400 | 3940.76999 2014-02-13 14:23:00 | 3939.99000 | 3940.00000 | 3935.00000 | 3939.80000 | 96.0849 | 378311.2800 | 3937.25988 2014-02-13 14:24:00 | 3938.25000 | 3939.74000 | 3931.00000 | 3934.52000 | 84.1940 | 331441.3600 | 3936.64008 2014-02-13 14:25:00 | 3931.33000 | 3939.91000 | 3931.33000 | 3935.68000 | 94.7939 | 372927.7400 | 3934.09009 2014-02-13 14:26:00 | 3935.04000 | 3939.85000 | 3931.50000 | 3934.97000 | 108.2149 | 425840.8300 | 3935.13986 2014-02-13 14:27:00 | 3934.73000 | 3937.82000 | 3932.00000 | 3935.00000 | 50.8500 | 200137.1500 | 3935.83000 2014-02-13 14:28:00 | 3934.99000 | 3935.02000 | 3934.00000 | 3935.00000 | 13.0580 | 51382.3500 | 3934.92999 2014-02-13 14:29:00 | 3935.00000 | 3940.00000 | 3934.84000 | 3936.95000 | 76.2899 | 300357.9300 | 3937.06000 2014-02-13 14:30:00 | 3936.00000 | 3937.76000 | 3936.00000 | 3937.76000 | 4.4230 | 17414.6800 | 3937.30000 2014-02-13 14:31:00 | 3938.35000 | 3938.35000 | 3936.35000 | 3938.15000 | 7.2570 | 28574.3000 | 3937.47999 2014-02-13 14:32:00 | 3937.15000 | 3939.99000 | 3937.15000 | 3939.88000 | 29.9930 | 118144.1800 | 3939.06002 2014-02-13 14:33:00 | 3939.01000 | 3949.25000 | 3939.00000 | 3943.69000 | 79.9630 | 315438.9700 | 3944.81006 2014-02-13 14:34:00 | 3945.06000 | 3948.48000 | 3942.38000 | 3944.44000 | 9.4420 | 37251.1200 | 3945.26000 2014-02-13 14:35:00 | 3947.16000 | 3949.93000 | 3940.00000 | 3942.00000 | 97.5541 | 384991.3000 | 3946.44010 2014-02-13 14:36:00 | 3942.00000 | 3942.00000 | 3940.00000 | 3942.00000 | 83.3609 | 328594.4900 | 3941.83002 2014-02-13 14:37:00 | 3942.00000 | 3942.00000 | 3940.00000 | 3940.02000 | 28.3560 | 111769.5700 | 3941.64997 2014-02-13 14:38:00 | 3942.00000 | 3942.00000 | 3938.17000 | 3938.17000 | 30.8450 | 121557.1300 | 3940.89996 2014-02-13 14:39:00 | 3934.41000 | 3937.90000 | 3933.23000 | 3933.23000 | 19.1530 | 75387.1200 | 3936.05001 2014-02-13 14:40:00 | 3933.25000 | 3941.99000 | 3931.63000 | 3931.98000 | 60.6810 | 238812.6100 | 3935.54002 2014-02-13 14:41:00 | 3931.98000 | 3941.97000 | 3931.00000 | 3934.85000 | 81.0780 | 319083.2600 | 3935.50996 2014-02-13 14:42:00 | 3938.79000 | 3938.79000 | 3933.00000 | 3937.88000 | 28.4260 | 111910.5000 | 3936.90997 2014-02-13 14:43:00 | 3936.91000 | 3937.98000 | 3934.38000 | 3936.01000 | 10.1740 | 40037.1500 | 3935.24001 2014-02-13 14:44:00 | 3937.50000 | 3937.50000 | 3936.03000 | 3936.08000 | 1.4820 | 5833.3000 | 3936.10000 2014-02-13 14:45:00 | 3937.07000 | 3938.00000 | 3936.15000 | 3938.00000 | 6.6520 | 26191.1200 | 3937.33000 2014-02-13 14:46:00 | 3938.00000 | 3945.00000 | 3938.00000 | 3938.10000 | 50.0479 | 197214.9100 | 3940.51997 2014-02-13 14:47:00 | 3943.91000 | 3949.96000 | 3939.38000 | 3949.85000 | 61.7140 | 243344.6700 | 3943.10006 2014-02-13 14:48:00 | 3949.96000 | 3957.19000 | 3949.85000 | 3952.01000 | 79.5860 | 314496.8900 | 3951.65992 2014-02-13 14:49:00 | 3954.85000 | 3958.00000 | 3947.17000 | 3951.31000 | 42.4620 | 167843.0900 | 3952.78002 2014-02-13 14:50:00 | 3951.31000 | 3955.97000 | 3948.05000 | 3953.04000 | 43.9950 | 173817.5800 | 3950.84994 2014-02-13 14:51:00 | 3955.96000 | 3955.96000 | 3948.17000 | 3950.00000 | 56.0330 | 221398.5300 | 3951.22004 2014-02-13 14:52:00 | 3952.04000 | 3955.14000 | 3950.01000 | 3951.13000 | 69.8490 | 276099.6400 | 3952.80998 2014-02-13 14:53:00 | 3953.71000 | 3960.00000 | 3949.21000 | 3950.95000 | 31.3620 | 124024.5800 | 3954.61002 2014-02-13 14:54:00 | 3950.95000 | 3960.00000 | 3950.02000 | 3954.96000 | 69.4480 | 274748.6200 | 3956.17996 2014-02-13 14:55:00 | 3951.28000 | 3954.00000 | 3951.28000 | 3953.00000 | 12.2810 | 48542.8800 | 3952.68000 2014-02-13 14:56:00 | 3954.99000 | 3955.07000 | 3954.99000 | 3954.99000 | 7.8920 | 31213.0500 | 3955.02000 2014-02-13 14:57:00 | 3957.13000 | 3966.81000 | 3957.13000 | 3960.07000 | 13.6940 | 54266.7500 | 3962.81001 2014-02-13 14:58:00 | 3965.01000 | 3966.73000 | 3960.78000 | 3961.45000 | 50.1720 | 198829.1900 | 3962.95003 2014-02-13 14:59:00 | 3961.01000 | 3965.98000 | 3955.06000 | 3955.98000 | 148.9712 | 590059.9600 | 3960.90004 2014-02-13 15:00:00 | 3955.98000 | 3968.07000 | 3953.55000 | 3968.07000 | 89.9071 | 355925.0800 | 3958.80993 2014-02-13 15:01:00 | 3970.00000 | 3976.00000 | 3966.94000 | 3973.99000 | 57.4059 | 227991.1000 | 3971.55994 2014-02-13 15:02:00 | 3973.00000 | 3976.00000 | 3967.05000 | 3971.33000 | 46.3400 | 184123.0100 | 3973.31000 2014-02-13 15:03:00 | 3969.57000 | 3976.00000 | 3969.50000 | 3974.35000 | 39.6730 | 157690.8800 | 3974.77003 2014-02-13 15:04:00 | 3975.99000 | 3977.06000 | 3974.40000 | 3975.92000 | 39.4680 | 156934.6300 | 3976.24998 2014-02-13 15:05:00 | 3975.90000 | 3975.93000 | 3962.26000 | 3965.27000 | 58.8060 | 233388.2000 | 3968.77994 2014-02-13 15:06:00 | 3964.71000 | 3969.99000 | 3960.00000 | 3960.00000 | 63.1330 | 250282.1100 | 3964.36005 2014-02-13 15:07:00 | 3964.11000 | 3965.16000 | 3959.99000 | 3963.31000 | 80.4240 | 318663.2800 | 3962.29008 2014-02-13 15:08:00 | 3962.12000 | 3980.00000 | 3962.01000 | 3972.01000 | 56.2080 | 223330.5900 | 3973.28997 2014-02-13 15:09:00 | 3976.99000 | 3976.99000 | 3969.99000 | 3969.99000 | 10.9660 | 43553.6000 | 3971.68999 2014-02-13 15:10:00 | 3965.03000 | 3968.28000 | 3964.60000 | 3967.89000 | 19.4800 | 77274.4800 | 3966.86000 2014-02-13 15:11:00 | 3967.84000 | 3971.85000 | 3963.69000 | 3967.13000 | 100.8059 | 399974.7600 | 3967.76990 2014-02-13 15:12:00 | 3969.08000 | 3976.00000 | 3968.08000 | 3970.64000 | 32.2370 | 127943.1900 | 3968.82998 2014-02-13 15:13:00 | 3967.05000 | 3967.06000 | 3956.10000 | 3956.10000 | 29.4050 | 116574.8000 | 3964.45996 2014-02-13 15:14:00 | 3959.44000 | 3964.70000 | 3957.03000 | 3960.00000 | 59.5499 | 235877.3200 | 3961.00000 2014-02-13 15:15:00 | 3959.00000 | 3965.00000 | 3959.00000 | 3965.00000 | 21.6220 | 85670.3300 | 3962.18001 2014-02-13 15:16:00 | 3963.00000 | 3965.04000 | 3960.36000 | 3964.40000 | 38.8940 | 154153.5900 | 3963.43004 2014-02-13 15:17:00 | 3960.99000 | 3963.77000 | 3958.06000 | 3958.08000 | 6.3700 | 25228.1000 | 3960.46000 2014-02-13 15:18:00 | 3958.08000 | 3958.08000 | 3947.08000 | 3947.08000 | 40.5380 | 160259.9300 | 3953.32998 2014-02-13 15:19:00 | 3944.10000 | 3950.07000 | 3944.10000 | 3950.05000 | 13.6230 | 53785.9500 | 3948.17001 2014-02-13 15:20:00 | 3953.94000 | 3959.93000 | 3951.72000 | 3959.90000 | 88.5759 | 350344.3000 | 3955.29991 2014-02-13 15:21:00 | 3959.53000 | 3959.86000 | 3949.99000 | 3953.64000 | 47.2251 | 186693.4100 | 3953.26994 2014-02-13 15:22:00 | 3953.64000 | 3958.90000 | 3945.20000 | 3952.21000 | 63.3430 | 250360.7900 | 3952.46005 2014-02-13 15:23:00 | 3950.04000 | 3959.00000 | 3950.04000 | 3959.00000 | 34.8150 | 137687.2800 | 3954.82996 2014-02-13 15:24:00 | 3959.00000 | 3959.00000 | 3952.04000 | 3954.92000 | 21.0230 | 83168.5000 | 3956.07002 2014-02-13 15:25:00 | 3954.84000 | 3958.42000 | 3954.78000 | 3958.42000 | 8.0850 | 32000.7700 | 3958.03999 2014-02-13 15:26:00 | 3957.56000 | 3960.00000 | 3955.00000 | 3959.96000 | 28.7400 | 113759.9300 | 3958.24000 2014-02-13 15:27:00 | 3955.01000 | 3960.00000 | 3955.01000 | 3959.99000 | 32.0450 | 126831.3600 | 3957.90996 2014-02-13 15:28:00 | 3955.30000 | 3960.00000 | 3947.00000 | 3953.31000 | 94.9329 | 375068.5500 | 3950.88007 2014-02-13 15:29:00 | 3950.03000 | 3959.89000 | 3950.03000 | 3953.17000 | 31.9530 | 126372.7500 | 3954.96002 2014-02-13 15:30:00 | 3953.05000 | 3958.41000 | 3952.80000 | 3956.78000 | 64.2950 | 254348.5100 | 3955.95992 2014-02-13 15:31:00 | 3955.62000 | 3957.77000 | 3952.80000 | 3952.81000 | 40.9630 | 162038.3300 | 3955.72003 2014-02-13 15:32:00 | 3953.02000 | 3956.94000 | 3953.02000 | 3953.34000 | 37.9470 | 150091.2600 | 3955.28997 2014-02-13 15:33:00 | 3955.36000 | 3957.00000 | 3953.48000 | 3955.82000 | 8.6110 | 34054.2800 | 3954.74000 2014-02-13 15:34:00 | 3955.82000 | 3957.80000 | 3955.82000 | 3957.80000 | 3.0170 | 11937.6500 | 3956.80000 2014-02-13 15:35:00 | 3957.84000 | 3959.99000 | 3957.84000 | 3959.99000 | 13.8280 | 54757.3600 | 3959.88999 2014-02-13 15:36:00 | 3959.99000 | 3960.00000 | 3959.98998 | 3959.99000 | 15.1850 | 60132.5100 | 3959.98998 2014-02-13 15:37:00 | 3960.00000 | 3963.00000 | 3958.15000 | 3961.00000 | 53.8320 | 213186.5000 | 3960.22003 2014-02-13 15:38:00 | 3965.00000 | 3969.99000 | 3961.22000 | 3963.77000 | 21.4540 | 85122.9500 | 3967.70002 2014-02-13 15:39:00 | 3963.68000 | 3969.96000 | 3962.00000 | 3962.00000 | 23.6450 | 93723.2900 | 3963.76997 2014-02-13 15:40:00 | 3962.00000 | 3969.92000 | 3961.36000 | 3967.87000 | 42.1100 | 166984.7300 | 3965.44000 2014-02-13 15:41:00 | 3965.39000 | 3967.85000 | 3962.17000 | 3964.61000 | 46.6230 | 184873.7800 | 3965.29004 2014-02-13 15:42:00 | 3965.72000 | 3967.67000 | 3963.01000 | 3963.01000 | 49.5770 | 196606.9600 | 3965.68996 2014-02-13 15:43:00 | 3963.21000 | 3963.21000 | 3963.21000 | 3963.21000 | 0.9320 | 3693.7100 | 3963.21000 2014-02-13 15:44:00 | 3967.76000 | 3967.76000 | 3963.06000 | 3964.93000 | 4.9870 | 19776.3100 | 3965.57000 2014-02-13 15:45:00 | 3964.77000 | 3964.89000 | 3963.31000 | 3963.33000 | 4.8730 | 19319.8800 | 3964.68000 2014-02-13 15:46:00 | 3967.81000 | 3967.96000 | 3964.64000 | 3965.00000 | 17.8720 | 70864.4100 | 3965.11001 2014-02-13 15:47:00 | 3964.93000 | 3964.93000 | 3964.83000 | 3964.83000 | 0.3400 | 1348.0700 | 3964.92000 2014-02-13 15:48:00 | 3964.77000 | 3964.77000 | 3960.01000 | 3960.02000 | 7.9800 | 31614.2500 | 3961.69000 2014-02-13 15:49:00 | 3960.00000 | 3963.47000 | 3955.00000 | 3963.41000 | 33.9360 | 134387.6900 | 3960.02997 2014-02-13 15:50:00 | 3955.02000 | 3963.30000 | 3955.02000 | 3960.07000 | 12.8420 | 50847.4700 | 3959.47001 2014-02-13 15:51:00 | 3960.10000 | 3962.91000 | 3953.04000 | 3953.07000 | 17.5400 | 69403.7700 | 3956.89000 2014-02-13 15:52:00 | 3959.25000 | 3959.25000 | 3953.14000 | 3955.83000 | 68.9360 | 272732.6900 | 3956.31993 2014-02-13 15:53:00 | 3956.14000 | 3958.95000 | 3953.41000 | 3954.05000 | 27.7470 | 109771.2900 | 3956.14998 2014-02-13 15:54:00 | 3954.10000 | 3957.98000 | 3954.10000 | 3954.18000 | 57.0570 | 225766.5300 | 3956.85996 2014-02-13 15:55:00 | 3954.19000 | 3957.87000 | 3952.29000 | 3952.30000 | 24.1430 | 95510.6300 | 3956.04002 2014-02-13 15:56:00 | 3952.14000 | 3957.82000 | 3952.14000 | 3955.19000 | 30.6290 | 121138.6200 | 3955.02999 2014-02-13 15:57:00 | 3952.28000 | 3956.62000 | 3952.28000 | 3953.17000 | 21.2880 | 84201.2200 | 3955.33999 2014-02-13 15:58:00 | 3954.99000 | 3957.32000 | 3952.50000 | 3953.74000 | 17.3770 | 68718.2400 | 3954.54999 2014-02-13 15:59:00 | 3954.20000 | 3957.74000 | 3953.83000 | 3956.20000 | 49.6350 | 196322.3900 | 3955.31994 2014-02-13 16:00:00 | 3957.49000 | 3958.00000 | 3957.49000 | 3958.00000 | 3.0310 | 11996.3900 | 3957.90000 2014-02-13 16:01:00 | 3959.25000 | 3959.86000 | 3957.24000 | 3958.89000 | 11.7690 | 46596.5800 | 3959.26000 2014-02-13 16:02:00 | 3958.87000 | 3958.87000 | 3956.27000 | 3956.29000 | 3.7410 | 14809.5000 | 3958.70000 2014-02-13 16:03:00 | 3958.73000 | 3960.00000 | 3958.73000 | 3959.98000 | 19.7250 | 78109.5300 | 3959.92997 2014-02-13 16:04:00 | 3959.98000 | 3960.04000 | 3956.37000 | 3956.81000 | 20.8080 | 82372.9100 | 3958.70999 2014-02-13 16:05:00 | 3959.81000 | 3960.76000 | 3957.52000 | 3960.74000 | 10.3560 | 41009.0800 | 3959.92999 2014-02-13 16:06:00 | 3960.85000 | 3964.29000 | 3960.67000 | 3963.85000 | 20.5770 | 81550.1700 | 3963.16998 2014-02-13 16:07:00 | 3957.68000 | 3960.99000 | 3956.29000 | 3956.31000 | 1.6240 | 6426.7300 | 3957.34000 2014-02-13 16:08:00 | 3960.13000 | 3966.75000 | 3956.66000 | 3960.03000 | 19.2120 | 76060.4000 | 3959.00001 2014-02-13 16:09:00 | 3966.00000 | 3966.87000 | 3960.92000 | 3960.97000 | 3.3910 | 13433.5200 | 3961.52000 2014-02-13 16:10:00 | 3961.00000 | 3964.08000 | 3959.08000 | 3960.43000 | 18.8940 | 74854.5000 | 3961.81002 2014-02-13 16:11:00 | 3959.99000 | 3963.41000 | 3959.08000 | 3963.39000 | 16.2240 | 64268.9600 | 3961.35002 2014-02-13 16:12:00 | 3964.15000 | 3966.00000 | 3963.42000 | 3964.77000 | 3.7770 | 14972.8400 | 3964.22000 2014-02-13 16:13:00 | 3962.11000 | 3962.35000 | 3960.04000 | 3962.33000 | 20.3210 | 80514.2900 | 3962.12001 2014-02-13 16:14:00 | 3960.45000 | 3961.09000 | 3960.45000 | 3961.09000 | 1.9710 | 7806.6100 | 3960.74000 2014-02-13 16:15:00 | 3961.45000 | 3965.92000 | 3961.23000 | 3964.95000 | 38.7590 | 153633.5600 | 3963.81999 2014-02-13 16:16:00 | 3961.35000 | 3964.99000 | 3961.27000 | 3961.46000 | 4.1960 | 16621.8100 | 3961.35000 2014-02-13 16:17:00 | 3962.09000 | 3963.98000 | 3961.98000 | 3961.98000 | 0.4320 | 1711.6400 | 3962.13000 2014-02-13 16:18:00 | 3961.65000 | 3961.65000 | 3960.41000 | 3961.07000 | 2.8170 | 11158.0400 | 3960.97000 2014-02-13 16:19:00 | 3961.07000 | 3961.62000 | 3958.98000 | 3958.98000 | 8.7790 | 34769.1000 | 3960.49000 2014-02-13 16:20:00 | 3957.16000 | 3957.16000 | 3950.00000 | 3950.02000 | 19.8140 | 78287.2600 | 3951.11002 2014-02-13 16:21:00 | 3946.50000 | 3948.97000 | 3941.00000 | 3942.86000 | 34.0620 | 134363.9200 | 3944.69002 2014-02-13 16:22:00 | 3948.77000 | 3951.10000 | 3948.76000 | 3949.83000 | 6.1510 | 24290.8900 | 3949.10000 2014-02-13 16:23:00 | 3950.88000 | 3953.42000 | 3949.98000 | 3953.09000 | 1.3940 | 5506.7100 | 3950.29000 2014-02-13 16:24:00 | 3951.80000 | 3951.81000 | 3942.99000 | 3944.03000 | 18.7800 | 74116.2000 | 3946.55000 2014-02-13 16:25:00 | 3948.44000 | 3948.44000 | 3944.17000 | 3946.08000 | 3.4000 | 13415.4400 | 3945.72000 2014-02-13 16:26:00 | 3948.30000 | 3948.30000 | 3944.71000 | 3945.85000 | 12.7490 | 50296.8900 | 3945.16000 2014-02-13 16:27:00 | 3945.82000 | 3946.00000 | 3940.00000 | 3940.01000 | 10.6130 | 41864.3100 | 3944.63001 2014-02-13 16:28:00 | 3942.95000 | 3942.97000 | 3939.83000 | 3942.01000 | 13.9680 | 55060.8500 | 3941.92999 2014-02-13 16:29:00 | 3939.66000 | 3942.97000 | 3939.14000 | 3942.97000 | 11.6990 | 46097.2300 | 3940.27000 2014-02-13 16:30:00 | 3945.55000 | 3947.75000 | 3939.24000 | 3944.99000 | 33.1030 | 130574.3900 | 3944.49003 2014-02-13 16:31:00 | 3944.54000 | 3945.06000 | 3939.12000 | 3945.06000 | 32.1380 | 126698.2500 | 3942.31998 2014-02-13 16:32:00 | 3945.06000 | 3947.80000 | 3944.13000 | 3947.80000 | 5.4770 | 21617.8000 | 3947.01000 2014-02-13 16:33:00 | 3942.91000 | 3947.75000 | 3942.50000 | 3942.99000 | 14.3990 | 56799.8000 | 3944.70000 2014-02-13 16:34:00 | 3943.00000 | 3947.77000 | 3942.99000 | 3947.77000 | 9.4460 | 37265.7300 | 3945.12999 2014-02-13 16:35:00 | 3945.00000 | 3947.29000 | 3945.00000 | 3946.04000 | 8.4020 | 33148.5000 | 3945.31000 2014-02-13 16:36:00 | 3946.05000 | 3946.05000 | 3944.32000 | 3944.32000 | 4.5790 | 18062.6600 | 3944.67000 2014-02-13 16:37:00 | 3945.00000 | 3945.00000 | 3936.00000 | 3942.41000 | 11.1400 | 43904.3700 | 3941.15000 2014-02-13 16:38:00 | 3938.57000 | 3940.67000 | 3937.98000 | 3937.98000 | 16.9000 | 66559.9800 | 3938.46000 2014-02-13 16:39:00 | 3939.00000 | 3940.81000 | 3939.00000 | 3940.81000 | 14.0400 | 55328.7200 | 3940.79000 2014-02-13 16:40:00 | 3939.00000 | 3939.00000 | 3936.01000 | 3936.01000 | 1.8600 | 7326.0600 | 3938.74000 2014-02-13 16:41:00 | 3939.92000 | 3940.73000 | 3937.79000 | 3940.09000 | 22.5870 | 88990.3500 | 3939.88998 2014-02-13 16:42:00 | 3941.74000 | 3941.74000 | 3937.00000 | 3939.20000 | 1.6180 | 6371.0600 | 3937.61000 2014-02-13 16:43:00 | 3941.00000 | 3947.20000 | 3937.00000 | 3942.76000 | 7.6560 | 30184.9700 | 3942.65999 2014-02-13 16:44:00 | 3942.92000 | 3945.83000 | 3940.00000 | 3940.03000 | 43.2209 | 170451.7400 | 3943.73001 2014-02-13 16:45:00 | 3939.40000 | 3947.66000 | 3939.40000 | 3943.99000 | 24.7470 | 97573.4400 | 3942.83998 2014-02-13 16:46:00 | 3944.05000 | 3947.88000 | 3936.18000 | 3936.18000 | 12.4740 | 49170.9800 | 3941.88001 2014-02-13 16:47:00 | 3942.59000 | 3945.53000 | 3942.59000 | 3943.27000 | 15.2490 | 60131.3900 | 3943.30000 2014-02-13 16:48:00 | 3944.41000 | 3944.41000 | 3944.41000 | 3944.41000 | 10.7900 | 42560.1800 | 3944.41000 2014-02-13 16:49:00 | 3944.49000 | 3945.37000 | 3940.71000 | 3945.36000 | 18.5580 | 73162.5700 | 3942.36999 2014-02-13 16:50:00 | 3945.46000 | 3950.61000 | 3937.02000 | 3939.37000 | 13.2050 | 52085.3400 | 3944.35998 2014-02-13 16:51:00 | 3943.82000 | 3946.56000 | 3943.82000 | 3946.56000 | 9.6200 | 37965.8500 | 3946.55000 2014-02-13 16:52:00 | 3946.20000 | 3951.81000 | 3945.48000 | 3945.49000 | 5.1890 | 20488.3900 | 3948.43000 2014-02-13 16:53:00 | 3946.89000 | 3949.66000 | 3942.08000 | 3942.08000 | 24.1310 | 95265.8700 | 3947.86001 2014-02-13 16:54:00 | 3945.96000 | 3950.00000 | 3941.24000 | 3941.37000 | 12.3080 | 48549.1900 | 3944.51999 2014-02-13 16:55:00 | 3941.24000 | 3941.24000 | 3936.00000 | 3936.00000 | 6.5670 | 25867.5800 | 3939.02000 2014-02-13 16:56:00 | 3935.30000 | 3942.01000 | 3935.00000 | 3942.01000 | 35.8370 | 141135.4200 | 3938.25997 2014-02-13 16:57:00 | 3943.33000 | 3945.73000 | 3943.33000 | 3945.73000 | 36.9760 | 145840.6700 | 3944.19996 2014-02-13 16:58:00 | 3944.99000 | 3944.99000 | 3942.01000 | 3944.00000 | 17.4570 | 68822.3000 | 3942.38999 2014-02-13 16:59:00 | 3942.51000 | 3942.51000 | 3942.51000 | 3942.51000 | 0.6000 | 2365.5100 | 3942.51000 2014-02-13 17:00:00 | . | . | . | . | . | . | . 2014-02-13 17:01:00 | 3942.36000 | 3942.36000 | 3941.43000 | 3941.43000 | 4.6450 | 18310.8400 | 3942.05001 2014-02-13 17:02:00 | 3940.34000 | 3945.00000 | 3937.92000 | 3945.00000 | 11.9990 | 47284.7900 | 3940.73000 2014-02-13 17:03:00 | 3940.75000 | 3943.46000 | 3938.69000 | 3940.34000 | 40.3020 | 158814.2200 | 3940.60002 2014-02-13 17:04:00 | 3940.88000 | 3940.89000 | 3930.11000 | 3936.35000 | 10.5920 | 41707.5900 | 3937.65001 2014-02-13 17:05:00 | 3933.92000 | 3934.94000 | 3930.30000 | 3930.30000 | 8.6790 | 34122.8000 | 3931.65000 2014-02-13 17:06:00 | 3931.00000 | 3938.54000 | 3930.10000 | 3931.09000 | 18.9400 | 74458.9100 | 3931.30000 2014-02-13 17:07:00 | 3936.00000 | 3936.00000 | 3934.00000 | 3934.00000 | 6.0050 | 23625.8000 | 3934.34999 2014-02-13 17:08:00 | 3933.99000 | 3936.07000 | 3933.99000 | 3936.07000 | 9.9670 | 39219.8400 | 3934.96999 2014-02-13 17:09:00 | 3936.00000 | 3938.00000 | 3935.00000 | 3935.00000 | 14.9720 | 58926.8700 | 3935.80001 2014-02-13 17:10:00 | 3935.00000 | 3935.00000 | 3935.00000 | 3935.00000 | 0.2430 | 956.2100 | 3935.00000 2014-02-13 17:11:00 | 3934.94000 | 3941.76000 | 3934.94000 | 3938.00000 | 11.3530 | 44684.9600 | 3935.96001 2014-02-13 17:12:00 | 3935.04000 | 3935.04000 | 3935.04000 | 3935.04000 | 0.5000 | 1967.5200 | 3935.04000 2014-02-13 17:13:00 | 3935.04000 | 3936.03000 | 3935.04000 | 3935.57000 | 14.2450 | 56063.7900 | 3935.67998 2014-02-13 17:14:00 | 3934.41000 | 3935.62000 | 3932.01000 | 3932.01000 | 22.5640 | 88765.1300 | 3933.93002 2014-02-13 17:15:00 | 3935.94000 | 3935.95000 | 3933.00000 | 3933.09000 | 2.5000 | 9838.2300 | 3935.29000 2014-02-13 17:16:00 | 3933.57000 | 3935.00000 | 3933.57000 | 3934.36000 | 2.1930 | 8628.1600 | 3934.41000 2014-02-13 17:17:00 | 3934.34000 | 3935.00000 | 3934.33000 | 3934.95000 | 2.7450 | 10800.6700 | 3934.67000 2014-02-13 17:18:00 | 3934.01000 | 3935.64000 | 3931.95000 | 3933.01000 | 24.7210 | 97234.5400 | 3933.28001 2014-02-13 17:19:00 | 3933.01000 | 3933.01000 | 3932.93000 | 3932.93000 | 0.5730 | 2253.5800 | 3932.95000 2014-02-13 17:20:00 | 3935.00000 | 3935.99000 | 3935.00000 | 3935.00000 | 7.5900 | 29869.3000 | 3935.35000 2014-02-13 17:21:00 | 3932.00000 | 3934.34000 | 3932.00000 | 3932.31000 | 19.6750 | 77376.9800 | 3932.75997 2014-02-13 17:22:00 | 3933.51000 | 3935.00000 | 3932.00000 | 3935.00000 | 23.0430 | 90642.4600 | 3933.62002 2014-02-13 17:23:00 | 3935.07000 | 3936.00000 | 3932.00000 | 3935.06000 | 10.1910 | 40102.8200 | 3935.12000 2014-02-13 17:24:00 | 3935.09000 | 3937.51000 | 3932.20000 | 3933.65000 | 11.1320 | 43796.9200 | 3934.33001 2014-02-13 17:25:00 | 3935.13000 | 3937.92000 | 3935.00000 | 3935.00000 | 4.2120 | 16578.5200 | 3936.02000 2014-02-13 17:26:00 | 3934.35000 | 3946.00000 | 3932.34000 | 3938.34000 | 9.7870 | 38558.6800 | 3939.78999 2014-02-13 17:27:00 | 3935.00000 | 3939.84000 | 3935.00000 | 3939.84000 | 21.4750 | 84582.9800 | 3938.66997 2014-02-13 17:28:00 | 3938.16000 | 3938.17000 | 3936.87000 | 3936.87000 | 12.8570 | 50624.0700 | 3937.46999 2014-02-13 17:29:00 | 3934.44000 | 3939.26000 | 3932.04000 | 3932.04000 | 7.6080 | 29939.5200 | 3935.27000 2014-02-13 17:30:00 | 3932.04000 | 3932.04000 | 3925.00000 | 3930.00000 | 22.9050 | 90001.4700 | 3929.33997 2014-02-13 17:31:00 | 3936.92000 | 3936.92000 | 3928.92000 | 3928.92000 | 25.1610 | 99010.9400 | 3935.10001 2014-02-13 17:32:00 | 3928.80000 | 3936.38000 | 3922.92000 | 3936.38000 | 16.5870 | 65147.1300 | 3927.59999 2014-02-13 17:33:00 | 3925.82000 | 3933.18000 | 3925.82000 | 3929.77000 | 11.2000 | 44018.7900 | 3930.25000 2014-02-13 17:34:00 | 3933.54000 | 3939.46000 | 3929.13000 | 3938.55000 | 27.2980 | 107370.7400 | 3933.27999 2014-02-13 17:35:00 | 3929.31000 | 3938.85000 | 3929.31000 | 3935.92000 | 16.6060 | 65351.3900 | 3935.40998 2014-02-13 17:36:00 | . | . | . | . | . | . | . 2014-02-13 17:37:00 | 3936.27000 | 3937.10000 | 3932.00000 | 3936.56000 | 23.5240 | 92573.4400 | 3935.28002 2014-02-13 17:38:00 | 3933.77000 | 3933.77000 | 3933.77000 | 3933.77000 | 13.0000 | 51139.0100 | 3933.77000 2014-02-13 17:39:00 | 3934.43000 | 3934.69000 | 3933.81000 | 3934.69000 | 0.4010 | 1577.6400 | 3934.25000 2014-02-13 17:40:00 | 3934.79000 | 3934.79000 | 3934.79000 | 3934.79000 | 1.0000 | 3934.7900 | 3934.79000 2014-02-13 17:41:00 | 3934.50000 | 3934.55000 | 3932.01000 | 3933.75000 | 12.2170 | 48061.9100 | 3934.01999 2014-02-13 17:42:00 | 3935.00000 | 3935.00000 | 3932.01000 | 3932.01000 | 8.5740 | 33725.9600 | 3933.52001 2014-02-13 17:43:00 | 3927.83000 | 3929.82000 | 3923.94000 | 3929.80000 | 20.5170 | 80568.0700 | 3926.88998 2014-02-13 17:44:00 | 3929.80000 | 3930.00000 | 3929.74000 | 3930.00000 | 6.6490 | 26130.2500 | 3929.95000 2014-02-13 17:45:00 | 3926.65000 | 3926.65000 | 3926.65000 | 3926.65000 | 0.6000 | 2355.9900 | 3926.65000 2014-02-13 17:46:00 | 3925.01000 | 3929.31000 | 3925.01000 | 3925.01000 | 22.1050 | 86799.1900 | 3926.67997 2014-02-13 17:47:00 | 3927.70000 | 3927.70000 | 3925.00000 | 3925.00000 | 7.9820 | 31333.5200 | 3925.52000 2014-02-13 17:48:00 | 3925.00000 | 3925.00000 | 3920.00000 | 3920.57000 | 31.5650 | 123784.4700 | 3921.56996 2014-02-13 17:49:00 | 3924.46000 | 3924.46000 | 3920.00000 | 3922.08000 | 10.5760 | 41459.8600 | 3920.17999 2014-02-13 17:50:00 | 3922.02000 | 3930.00000 | 3922.01000 | 3923.92000 | 14.8120 | 58118.8900 | 3923.77001 2014-02-13 17:51:00 | 3927.00000 | 3927.00000 | 3925.90000 | 3925.90000 | 0.5090 | 1998.3900 | 3926.11000 2014-02-13 17:52:00 | 3917.56000 | 3926.00000 | 3917.56000 | 3926.00000 | 1.9760 | 7741.9100 | 3917.97000 2014-02-13 17:53:00 | 3921.91000 | 3921.91000 | 3919.80000 | 3921.68000 | 6.5290 | 25596.5600 | 3920.44000 2014-02-13 17:54:00 | 3919.21000 | 3919.21000 | 3917.76000 | 3917.82000 | 3.0270 | 11860.6000 | 3918.27000 2014-02-13 17:55:00 | 3916.96000 | 3916.96000 | 3914.37000 | 3914.37000 | 1.7810 | 6973.2700 | 3915.37000 2014-02-13 17:56:00 | 3914.88000 | 3914.88000 | 3913.02000 | 3913.02000 | 0.6150 | 2407.0900 | 3913.96000 2014-02-13 17:57:00 | 3913.01000 | 3913.02000 | 3911.01000 | 3912.00000 | 7.6790 | 30037.5600 | 3911.65000 2014-02-13 17:58:00 | 3912.00000 | 3912.00000 | 3911.00000 | 3911.99000 | 5.9440 | 23249.9300 | 3911.50001 2014-02-13 17:59:00 | 3910.54000 | 3913.00000 | 3910.01000 | 3910.70000 | 6.5050 | 25440.6200 | 3910.92999 2014-02-13 18:00:00 | 3910.75000 | 3912.61000 | 3910.02000 | 3912.49000 | 9.7030 | 37948.4800 | 3911.01001 2014-02-13 18:01:00 | 3912.49000 | 3912.50000 | 3912.49000 | 3912.50000 | 0.5830 | 2280.9900 | 3912.50000 2014-02-13 18:02:00 | 3910.46000 | 3910.47000 | 3910.00000 | 3910.00000 | 10.9830 | 42945.7400 | 3910.20001 2014-02-13 18:03:00 | 3910.00000 | 3910.00000 | 3908.00000 | 3908.00000 | 7.7820 | 30418.5500 | 3908.83000 2014-02-13 18:04:00 | 3908.00000 | 3909.68000 | 3906.36000 | 3906.36000 | 16.2510 | 63500.1900 | 3907.46000 2014-02-13 18:05:00 | 3906.36000 | 3907.89000 | 3905.00000 | 3905.00000 | 5.9100 | 23085.3800 | 3906.16000 2014-02-13 18:06:00 | 3905.00000 | 3909.64000 | 3905.00000 | 3905.07000 | 4.9310 | 19261.5400 | 3906.21000 2014-02-13 18:07:00 | 3905.06000 | 3909.63000 | 3902.00000 | 3909.63000 | 20.0670 | 78350.9900 | 3904.46998 2014-02-13 18:08:00 | 3905.71000 | 3909.85000 | 3905.61000 | 3909.85000 | 5.2390 | 20467.4800 | 3906.75000 2014-02-13 18:09:00 | 3906.54000 | 3909.84000 | 3906.54000 | 3907.04000 | 8.1360 | 31796.3000 | 3908.09999 2014-02-13 18:10:00 | 3903.13000 | 3909.65000 | 3903.13000 | 3903.22000 | 9.8200 | 38365.0500 | 3906.83000 2014-02-13 18:11:00 | 3901.00000 | 3913.02000 | 3901.00000 | 3913.02000 | 22.0750 | 86287.2900 | 3908.81997 2014-02-13 18:12:00 | 3913.02000 | 3917.61000 | 3910.93000 | 3910.93000 | 16.5940 | 64968.4100 | 3915.17002 2014-02-13 18:13:00 | 3910.93000 | 3914.08000 | 3909.13000 | 3909.18000 | 21.4300 | 83801.6400 | 3910.48000 2014-02-13 18:14:00 | 3912.86000 | 3912.86000 | 3907.08000 | 3909.13000 | 2.8030 | 10960.9100 | 3910.42000 2014-02-13 18:15:00 | 3909.21000 | 3911.97000 | 3906.61000 | 3906.61000 | 6.5440 | 25592.9700 | 3910.91001 2014-02-13 18:16:00 | 3904.28000 | 3910.00000 | 3902.70000 | 3902.82000 | 3.5650 | 13927.2700 | 3906.67000 2014-02-13 18:17:00 | 3904.25000 | 3904.25000 | 3901.00000 | 3901.50000 | 16.6400 | 64952.1400 | 3903.37000 2014-02-13 18:18:00 | 3901.49000 | 3901.50000 | 3900.59000 | 3900.59000 | 8.5900 | 33510.4100 | 3901.10000 2014-02-13 18:19:00 | 3900.10000 | 3900.31000 | 3896.10000 | 3899.99000 | 33.4440 | 130432.2000 | 3900.02003 2014-02-13 18:20:00 | 3896.10000 | 3903.07000 | 3888.88000 | 3888.91000 | 11.2340 | 43712.8200 | 3891.12001 2014-02-13 18:21:00 | 3888.00000 | 3888.11000 | 3880.05000 | 3880.05000 | 9.4990 | 36918.8100 | 3886.60000 2014-02-13 18:22:00 | 3884.99000 | 3888.64000 | 3880.05000 | 3880.41000 | 10.8100 | 41974.4800 | 3882.93000 2014-02-13 18:23:00 | 3884.24000 | 3885.99000 | 3880.00000 | 3884.97000 | 30.2020 | 117199.5100 | 3880.52002 2014-02-13 18:24:00 | 3884.96000 | 3903.07000 | 3884.96000 | 3899.92000 | 29.3850 | 114273.6900 | 3888.83996 2014-02-13 18:25:00 | 3898.67000 | 3900.05000 | 3895.24000 | 3900.05000 | 1.9310 | 7527.1200 | 3898.04000 2014-02-13 18:26:00 | 3900.08000 | 3902.99000 | 3895.16000 | 3901.15000 | 9.5230 | 37150.3400 | 3901.12001 2014-02-13 18:27:00 | 3896.00000 | 3900.00000 | 3888.37000 | 3888.37000 | 2.5980 | 10117.0300 | 3894.16000 2014-02-13 18:28:00 | 3888.34000 | 3890.74000 | 3888.31000 | 3890.01000 | 14.8980 | 57942.4000 | 3889.26999 2014-02-13 18:29:00 | 3890.01000 | 3900.01000 | 3890.01000 | 3900.01000 | 19.4520 | 75793.9100 | 3896.46001 2014-02-13 18:30:00 | 3900.00000 | 3902.76000 | 3897.61000 | 3899.99000 | 21.8810 | 85361.2600 | 3901.16001 2014-02-13 18:31:00 | 3898.07000 | 3903.07000 | 3897.61000 | 3901.67000 | 9.9970 | 38988.1400 | 3899.97999 2014-02-13 18:32:00 | 3899.12000 | 3905.32000 | 3898.09000 | 3905.32000 | 51.5540 | 201162.2700 | 3901.97005 2014-02-13 18:33:00 | 3906.90000 | 3914.68000 | 3905.88000 | 3911.79000 | 8.3760 | 32754.6400 | 3910.53999 2014-02-13 18:34:00 | 3911.72000 | 3919.02000 | 3904.11000 | 3904.24000 | 16.9700 | 66360.8400 | 3910.48000 2014-02-13 18:35:00 | 3904.70000 | 3907.99000 | 3904.00000 | 3907.99000 | 4.2610 | 16638.6100 | 3904.86000 2014-02-13 18:36:00 | 3907.99000 | 3908.00000 | 3888.00000 | 3905.75000 | 19.1460 | 74747.4300 | 3904.07998 2014-02-13 18:37:00 | 3907.07000 | 3908.00000 | 3903.35000 | 3908.00000 | 21.0710 | 82312.4300 | 3906.43001 2014-02-13 18:38:00 | 3907.97000 | 3910.00000 | 3900.02000 | 3900.06000 | 13.8700 | 54165.1200 | 3905.20000 2014-02-13 18:39:00 | 3899.95000 | 3899.95000 | 3890.13000 | 3895.87000 | 6.3130 | 24579.0100 | 3893.40000 2014-02-13 18:40:00 | 3900.00000 | 3907.70000 | 3900.00000 | 3905.46000 | 23.7330 | 92616.4800 | 3902.43002 2014-02-13 18:41:00 | 3900.31000 | 3906.42000 | 3899.86000 | 3899.87000 | 4.3200 | 16853.5900 | 3901.29000 2014-02-13 18:42:00 | 3897.63000 | 3902.86000 | 3895.69000 | 3902.86000 | 22.8250 | 89049.5000 | 3901.39997 2014-02-13 18:43:00 | 3902.86000 | 3902.86000 | 3894.00000 | 3894.00000 | 0.4760 | 1856.1000 | 3899.36000 2014-02-13 18:44:00 | 3898.46000 | 3899.64000 | 3894.11000 | 3899.64000 | 23.7630 | 92556.4100 | 3894.98002 2014-02-13 18:45:00 | 3903.51000 | 3903.51000 | 3894.02000 | 3899.26000 | 0.3200 | 1247.5000 | 3898.44000 2014-02-13 18:46:00 | 3899.35000 | 3902.51000 | 3894.00000 | 3894.00000 | 5.2460 | 20458.5700 | 3899.83999 2014-02-13 18:47:00 | 3894.00000 | 3903.83000 | 3894.00000 | 3896.59000 | 10.4440 | 40724.6700 | 3899.34001 2014-02-13 18:48:00 | 3896.59000 | 3896.94000 | 3890.01000 | 3890.01000 | 16.5600 | 64528.5100 | 3896.65000 2014-02-13 18:49:00 | 3890.01000 | 3899.13000 | 3890.00000 | 3894.85000 | 2.4340 | 9483.2700 | 3896.17000 2014-02-13 18:50:00 | 3893.42000 | 3900.85000 | 3890.00000 | 3891.00000 | 13.2670 | 51692.6700 | 3896.32999 2014-02-13 18:51:00 | 3891.10000 | 3891.10000 | 3891.10000 | 3891.10000 | 0.4730 | 1840.4900 | 3891.10000 2014-02-13 18:52:00 | 3890.00000 | 3898.12000 | 3890.00000 | 3897.28000 | 10.2560 | 39936.3000 | 3893.94999 2014-02-13 18:53:00 | 3892.50000 | 3898.00000 | 3892.50000 | 3897.91000 | 2.3690 | 9233.6900 | 3897.72000 2014-02-13 18:54:00 | 3897.61000 | 3898.64000 | 3891.00000 | 3898.35000 | 11.2100 | 43658.6100 | 3894.61000 2014-02-13 18:55:00 | 3897.81000 | 3900.00000 | 3891.62000 | 3891.88000 | 13.7270 | 53492.8500 | 3896.90999 2014-02-13 18:56:00 | 3891.90000 | 3897.85000 | 3891.90000 | 3897.73000 | 19.3040 | 75167.1800 | 3893.87002 2014-02-13 18:57:00 | 3892.46000 | 3896.23000 | 3891.00000 | 3891.01000 | 3.5760 | 13920.6400 | 3892.80000 2014-02-13 18:58:00 | 3891.01000 | 3896.98000 | 3891.01000 | 3891.17000 | 0.7310 | 2847.5300 | 3895.39000 2014-02-13 18:59:00 | 3892.04000 | 3893.43000 | 3892.04000 | 3893.43000 | 1.6700 | 6501.6500 | 3893.21000 2014-02-13 19:00:00 | 3893.46000 | 3899.37000 | 3892.29000 | 3893.31000 | 8.6220 | 33586.7300 | 3895.47000 2014-02-13 19:01:00 | 3891.58000 | 3891.58000 | 3891.12000 | 3891.12000 | 0.6880 | 2677.1100 | 3891.15000 2014-02-13 19:02:00 | 3891.12000 | 3894.86000 | 3881.00000 | 3882.13000 | 11.2190 | 43658.3400 | 3891.46000 2014-02-13 19:03:00 | 3881.00000 | 3891.00000 | 3881.00000 | 3889.48000 | 21.0950 | 82042.8400 | 3889.20997 2014-02-13 19:04:00 | 3890.00000 | 3890.12000 | 3888.29000 | 3890.12000 | 10.2590 | 39907.2900 | 3889.98000 2014-02-13 19:05:00 | 3890.75000 | 3892.99000 | 3886.47000 | 3891.14000 | 16.8260 | 65497.8400 | 3892.65998 2014-02-13 19:06:00 | 3886.62000 | 3889.40000 | 3886.62000 | 3886.84000 | 2.0400 | 7932.0400 | 3888.26000 2014-02-13 19:07:00 | 3886.85000 | 3888.07000 | 3886.85000 | 3887.08000 | 1.4800 | 5754.1600 | 3887.95000 2014-02-13 19:08:00 | 3887.08000 | 3891.82000 | 3886.93000 | 3888.67000 | 13.0130 | 50611.9500 | 3889.34001 2014-02-13 19:09:00 | 3887.63000 | 3891.62000 | 3884.31000 | 3884.36000 | 9.5030 | 36955.9600 | 3888.87001 2014-02-13 19:10:00 | 3887.68000 | 3887.68000 | 3884.41000 | 3884.44000 | 0.7070 | 2747.9500 | 3886.77000 2014-02-13 19:11:00 | 3884.44000 | 3889.11000 | 3884.44000 | 3886.05000 | 6.2070 | 24129.3200 | 3887.44000 2014-02-13 19:12:00 | 3888.00000 | 3888.00000 | 3885.45000 | 3885.45000 | 1.4040 | 5458.4900 | 3887.81000 2014-02-13 19:13:00 | 3885.45000 | 3885.45000 | 3885.45000 | 3885.45000 | 0.1300 | 505.1100 | 3885.45000 2014-02-13 19:14:00 | 3886.96000 | 3890.10000 | 3885.46000 | 3885.61000 | 1.3260 | 5154.9500 | 3887.59000 2014-02-13 19:15:00 | 3885.61000 | 3888.71000 | 3883.00000 | 3883.02000 | 10.5010 | 40802.7800 | 3885.61000 2014-02-13 19:16:00 | 3883.02000 | 3883.02000 | 3883.00000 | 3883.00000 | 1.1300 | 4387.7900 | 3883.00000 2014-02-13 19:17:00 | 3883.00000 | 3888.42000 | 3883.00000 | 3883.00000 | 9.1800 | 35679.2200 | 3886.62000 2014-02-13 19:18:00 | 3883.00000 | 3883.00000 | 3878.98000 | 3878.98000 | 16.0910 | 62436.7200 | 3880.23000 2014-02-13 19:19:00 | 3878.98000 | 3878.98000 | 3870.00000 | 3873.42000 | 15.6730 | 60678.2000 | 3871.51001 2014-02-13 19:20:00 | 3873.43000 | 3878.28000 | 3868.88000 | 3868.88000 | 25.0640 | 97038.3400 | 3871.62003 2014-02-13 19:21:00 | 3868.88000 | 3868.88000 | 3860.00000 | 3867.46000 | 25.5220 | 98547.0400 | 3861.26001 2014-02-13 19:22:00 | 3871.60000 | 3871.60000 | 3860.00000 | 3860.19000 | 15.6300 | 60341.1900 | 3860.60000 2014-02-13 19:23:00 | 3863.52000 | 3863.52000 | 3861.00000 | 3861.00000 | 11.0000 | 42493.6800 | 3863.06000 2014-02-13 19:24:00 | 3870.17000 | 3870.17000 | 3869.99000 | 3869.99000 | 13.5970 | 52622.6600 | 3870.16999 2014-02-13 19:25:00 | 3863.01000 | 3863.01000 | 3861.00000 | 3861.00000 | 0.0520 | 200.8200 | 3862.01000 2014-02-13 19:26:00 | 3861.00000 | 3861.00000 | 3861.00000 | 3861.00000 | 0.1300 | 501.9300 | 3861.00000 2014-02-13 19:27:00 | 3860.01000 | 3862.96000 | 3860.01000 | 3861.99000 | 11.3070 | 43662.0900 | 3861.50999 2014-02-13 19:28:00 | 3862.08000 | 3865.00000 | 3859.89000 | 3859.90000 | 8.9320 | 34479.7200 | 3860.25000 2014-02-13 19:29:00 | 3859.89000 | 3860.08000 | 3851.00000 | 3857.67000 | 49.2799 | 190057.4500 | 3856.69000 2014-02-13 19:30:00 | 3851.05000 | 3858.00000 | 3850.00000 | 3850.00000 | 36.5260 | 140644.6100 | 3850.52996 2014-02-13 19:31:00 | 3850.00000 | 3851.74000 | 3839.00000 | 3839.00000 | 39.3250 | 151219.5800 | 3845.37995 2014-02-13 19:32:00 | 3848.82000 | 3852.72000 | 3830.00000 | 3852.72000 | 28.6790 | 109942.6400 | 3833.55999 2014-02-13 19:33:00 | 3847.41000 | 3847.41000 | 3830.01000 | 3844.96000 | 2.9310 | 11265.7900 | 3843.67000 2014-02-13 19:34:00 | 3840.00000 | 3850.00000 | 3840.00000 | 3850.00000 | 3.9280 | 15097.0600 | 3843.45000 2014-02-13 19:35:00 | 3850.00000 | 3850.00000 | 3840.60000 | 3849.99000 | 2.5020 | 9618.3600 | 3844.27000 2014-02-13 19:36:00 | 3845.17000 | 3850.00000 | 3843.81000 | 3850.00000 | 16.3460 | 62926.1400 | 3849.63998 2014-02-13 19:37:00 | 3850.00000 | 3870.00000 | 3844.19000 | 3846.23000 | 22.7180 | 87538.6200 | 3853.26999 2014-02-13 19:38:00 | 3846.24000 | 3860.43000 | 3840.00000 | 3851.65000 | 46.7660 | 179823.1100 | 3845.16995 2014-02-13 19:39:00 | 3847.41000 | 3862.60000 | 3847.41000 | 3848.01000 | 11.5080 | 44338.5700 | 3852.84999 2014-02-13 19:40:00 | 3854.14000 | 3870.07000 | 3850.99000 | 3858.01000 | 29.8850 | 115303.8300 | 3858.24996 2014-02-13 19:41:00 | 3856.19000 | 3860.33000 | 3850.00000 | 3850.00000 | 20.0850 | 77402.6600 | 3853.74997 2014-02-13 19:42:00 | 3852.39000 | 3852.39000 | 3846.10000 | 3848.18000 | 17.5570 | 67602.4100 | 3850.44999 2014-02-13 19:43:00 | 3846.19000 | 3850.98000 | 3845.83000 | 3845.84000 | 17.8860 | 68862.7800 | 3850.08998 2014-02-13 19:44:00 | 3850.75000 | 3850.97000 | 3845.34000 | 3849.99000 | 13.8420 | 53282.5200 | 3849.34001 2014-02-13 19:45:00 | 3845.16000 | 3850.00000 | 3845.00000 | 3849.00000 | 3.5720 | 13746.8800 | 3848.51000 2014-02-13 19:46:00 | 3849.00000 | 3849.00000 | 3844.13000 | 3844.13000 | 13.6900 | 52654.1400 | 3846.17000 2014-02-13 19:47:00 | 3848.99000 | 3848.99000 | 3840.41000 | 3840.51000 | 3.6700 | 14098.3500 | 3841.51000 2014-02-13 19:48:00 | 3848.92000 | 3848.92000 | 3840.01000 | 3846.07000 | 13.7860 | 53030.8200 | 3846.71999 2014-02-13 19:49:00 | 3840.61000 | 3846.06000 | 3840.02000 | 3841.06000 | 8.4300 | 32383.0300 | 3841.40000 2014-02-13 19:50:00 | 3841.06000 | 3844.85000 | 3839.28000 | 3844.29000 | 13.0480 | 50123.2000 | 3841.44999 2014-02-13 19:51:00 | 3841.22000 | 3845.00000 | 3830.01000 | 3845.00000 | 11.9420 | 45869.4200 | 3841.02001 2014-02-13 19:52:00 | 3839.97000 | 3844.28000 | 3839.97000 | 3840.05000 | 1.7250 | 6629.0200 | 3842.91000 2014-02-13 19:53:00 | 3844.15000 | 3844.15000 | 3834.31000 | 3834.33000 | 8.0860 | 31035.4700 | 3838.16999 2014-02-13 19:54:00 | 3834.33000 | 3840.07000 | 3834.29000 | 3838.99000 | 21.3410 | 81885.0200 | 3836.98001 2014-02-13 19:55:00 | 3834.46000 | 3839.00000 | 3830.00000 | 3834.62000 | 22.9680 | 88103.1900 | 3835.90999 2014-02-13 19:56:00 | 3838.26000 | 3838.26000 | 3830.01000 | 3830.02000 | 3.8550 | 14781.7900 | 3834.44999 2014-02-13 19:57:00 | 3833.92000 | 3833.92000 | 3830.02000 | 3832.47000 | 0.5960 | 2284.3000 | 3832.73000 2014-02-13 19:58:00 | 3830.02000 | 3832.37000 | 3830.02000 | 3830.04000 | 10.1980 | 39059.0600 | 3830.06999 2014-02-13 19:59:00 | 3830.05000 | 3830.08000 | 3827.98000 | 3828.00000 | 41.8960 | 160437.4000 | 3829.41996 2014-02-13 20:00:00 | 3828.05000 | 3830.00000 | 3828.00000 | 3828.09000 | 12.7150 | 48692.9800 | 3829.56998 2014-02-13 20:01:00 | 3828.10000 | 3836.46000 | 3828.10000 | 3835.99000 | 13.1400 | 50319.6000 | 3829.50000 2014-02-13 20:02:00 | 3831.23000 | 3835.85000 | 3828.10000 | 3834.18000 | 10.3330 | 39594.3400 | 3831.83001 2014-02-13 20:03:00 | 3835.24000 | 3835.24000 | 3827.64000 | 3827.64000 | 10.7180 | 41064.0300 | 3831.30999 2014-02-13 20:04:00 | 3828.66000 | 3828.66000 | 3826.78000 | 3828.66000 | 13.0080 | 49799.0400 | 3828.33999 2014-02-13 20:05:00 | 3826.02000 | 3832.19000 | 3826.02000 | 3832.19000 | 0.0800 | 306.3300 | 3829.11000 2014-02-13 20:06:00 | 3826.11000 | 3835.00000 | 3826.11000 | 3835.00000 | 1.8220 | 6983.3200 | 3832.78000 2014-02-13 20:07:00 | 3835.00000 | 3835.00000 | 3829.84000 | 3830.01000 | 7.1610 | 27444.5000 | 3832.50000 2014-02-13 20:08:00 | 3827.96000 | 3830.00000 | 3826.03000 | 3830.00000 | 9.7910 | 37492.2000 | 3829.25000 2014-02-13 20:09:00 | 3830.50000 | 3835.79000 | 3829.39000 | 3835.00000 | 36.3940 | 139507.5100 | 3833.26004 2014-02-13 20:10:00 | 3835.54000 | 3841.46000 | 3835.54000 | 3841.30000 | 15.2530 | 58564.4900 | 3839.54001 2014-02-13 20:11:00 | 3841.33000 | 3847.35000 | 3841.33000 | 3847.34000 | 5.4540 | 20972.1800 | 3845.28001 2014-02-13 20:12:00 | 3847.00000 | 3855.00000 | 3846.99000 | 3855.00000 | 19.4280 | 74838.6500 | 3852.09999 2014-02-13 20:13:00 | 3860.00000 | 3860.43000 | 3857.71000 | 3859.99000 | 27.1550 | 104775.8700 | 3858.43996 2014-02-13 20:14:00 | 3856.57000 | 3860.00000 | 3856.39000 | 3860.00000 | 11.6610 | 44991.0000 | 3858.25000 2014-02-13 20:15:00 | 3859.99000 | 3860.00000 | 3856.66000 | 3856.72000 | 17.7530 | 68524.1100 | 3859.86001 2014-02-13 20:16:00 | 3855.26000 | 3855.26000 | 3852.16000 | 3852.16000 | 5.0770 | 19567.8100 | 3854.21000 2014-02-13 20:17:00 | 3851.83000 | 3859.18000 | 3851.83000 | 3859.18000 | 5.8910 | 22709.4000 | 3854.93000 2014-02-13 20:18:00 | 3856.57000 | 3857.43000 | 3854.71000 | 3854.71000 | 1.6860 | 6499.2600 | 3854.84000 2014-02-13 20:19:00 | 3859.13000 | 3868.38000 | 3857.50000 | 3868.38000 | 12.4560 | 48084.4500 | 3860.33999 2014-02-13 20:20:00 | 3869.50000 | 3877.76000 | 3868.42000 | 3877.73000 | 8.6630 | 33525.3700 | 3869.95001 2014-02-13 20:21:00 | 3877.62000 | 3878.43000 | 3872.62000 | 3872.62000 | 10.7900 | 41822.9300 | 3876.08000 2014-02-13 20:22:00 | 3878.75000 | 3883.22000 | 3874.86000 | 3882.97000 | 14.6110 | 56699.1300 | 3880.58000 2014-02-13 20:23:00 | 3883.22000 | 3900.00000 | 3883.22000 | 3895.38000 | 45.5500 | 177256.4700 | 3891.47000 2014-02-13 20:24:00 | 3888.67000 | 3890.81000 | 3888.55000 | 3888.55000 | 2.9200 | 11358.8500 | 3890.02000 2014-02-13 20:25:00 | 3890.50000 | 3896.80000 | 3890.50000 | 3891.20000 | 21.0560 | 81959.3000 | 3892.43998 2014-02-13 20:26:00 | 3895.15000 | 3895.15000 | 3883.39000 | 3889.20000 | 12.8420 | 49931.6200 | 3888.15001 2014-02-13 20:27:00 | 3888.11000 | 3888.94000 | 3878.75000 | 3878.75000 | 26.5190 | 102994.9900 | 3883.81999 2014-02-13 20:28:00 | 3876.62000 | 3876.62000 | 3860.66000 | 3867.67000 | 7.9000 | 30550.3400 | 3867.13000 2014-02-13 20:29:00 | 3867.68000 | 3880.00000 | 3867.68000 | 3879.98000 | 6.5310 | 25298.8300 | 3873.65000 2014-02-13 20:30:00 | 3873.00000 | 3878.02000 | 3873.00000 | 3878.02000 | 8.0330 | 31117.5700 | 3873.72001 2014-02-13 20:31:00 | 3878.03000 | 3878.03000 | 3873.36000 | 3873.39000 | 2.0200 | 7825.1600 | 3873.84000 2014-02-13 20:32:00 | 3877.71000 | 3877.71000 | 3866.95000 | 3867.02000 | 3.3000 | 12773.2200 | 3870.67000 2014-02-13 20:33:00 | 3867.03000 | 3869.11000 | 3850.00000 | 3859.30000 | 42.1549 | 162666.2500 | 3858.76994 2014-02-13 20:34:00 | 3859.32000 | 3866.00000 | 3859.15000 | 3866.00000 | 9.9980 | 38615.0200 | 3862.26999 2014-02-13 20:35:00 | 3866.00000 | 3866.00000 | 3861.55000 | 3864.84000 | 9.2640 | 35800.0600 | 3864.43001 2014-02-13 20:36:00 | 3862.62000 | 3864.84000 | 3859.93000 | 3860.05000 | 18.8730 | 72853.8800 | 3860.22001 2014-02-13 20:37:00 | 3860.04000 | 3863.99000 | 3859.98000 | 3859.98000 | 2.4280 | 9374.0600 | 3860.81000 2014-02-13 20:38:00 | 3853.57000 | 3853.86000 | 3853.57000 | 3853.77000 | 6.3820 | 24595.0300 | 3853.81000 2014-02-13 20:39:00 | 3853.79000 | 3853.79000 | 3853.01000 | 3853.63000 | 1.8790 | 7241.1700 | 3853.74000 2014-02-13 20:40:00 | 3853.56000 | 3859.98000 | 3853.52000 | 3856.81000 | 6.3310 | 24408.0300 | 3855.32000 2014-02-13 20:41:00 | 3859.99000 | 3859.99000 | 3859.99000 | 3859.99000 | 0.6000 | 2315.9900 | 3859.99000 2014-02-13 20:42:00 | 3858.02000 | 3862.60000 | 3858.02000 | 3859.97000 | 22.5820 | 87178.4400 | 3860.53001 2014-02-13 20:43:00 | 3864.90000 | 3865.00000 | 3862.95000 | 3865.00000 | 2.5180 | 9731.4100 | 3864.74000 2014-02-13 20:44:00 | 3865.00000 | 3869.99000 | 3860.90000 | 3869.99000 | 6.0070 | 23204.3300 | 3862.88000 2014-02-13 20:45:00 | 3865.00000 | 3865.00000 | 3854.00000 | 3856.57000 | 7.5100 | 28977.5700 | 3858.53000 2014-02-13 20:46:00 | 3857.72000 | 3861.30000 | 3854.20000 | 3855.94000 | 17.3830 | 67102.0800 | 3860.21001 2014-02-13 20:47:00 | 3860.88000 | 3860.88000 | 3860.41000 | 3860.87000 | 1.8940 | 7312.2600 | 3860.75000 2014-02-13 20:48:00 | 3859.26000 | 3861.23000 | 3820.00000 | 3848.21000 | 35.6510 | 136892.9600 | 3839.81001 2014-02-13 20:49:00 | 3856.09000 | 3856.13000 | 3847.40000 | 3851.92000 | 21.8480 | 84133.4400 | 3850.84999 2014-02-13 20:50:00 | 3851.93000 | 3852.00000 | 3851.79000 | 3851.79000 | 11.0670 | 42629.7100 | 3851.96999 2014-02-13 20:51:00 | 3851.73000 | 3851.73000 | 3849.94000 | 3849.94000 | 2.5360 | 9765.0400 | 3850.57000 2014-02-13 20:52:00 | 3851.99000 | 3851.99000 | 3819.99000 | 3841.02000 | 40.4900 | 155013.0400 | 3828.43000 2014-02-13 20:53:00 | 3841.10000 | 3848.79000 | 3841.10000 | 3847.99000 | 12.9880 | 49987.8200 | 3848.76999 2014-02-13 20:54:00 | 3840.00000 | 3845.24000 | 3832.73000 | 3840.76000 | 11.4410 | 43905.0500 | 3837.52000 2014-02-13 20:55:00 | 3836.31000 | 3838.26000 | 3830.00000 | 3836.27000 | 12.9500 | 49650.0000 | 3833.98000 2014-02-13 20:56:00 | 3836.29000 | 3836.29000 | 3818.68000 | 3830.00000 | 35.8210 | 137132.0000 | 3828.26001 2014-02-13 20:57:00 | 3830.00000 | 3830.00000 | 3818.75000 | 3818.75000 | 3.6180 | 13844.0000 | 3826.42000 2014-02-13 20:58:00 | 3818.87000 | 3830.50000 | 3818.68000 | 3824.64000 | 13.2820 | 50767.9300 | 3822.31001 2014-02-13 20:59:00 | 3821.44000 | 3830.08000 | 3817.00000 | 3830.00000 | 29.3400 | 112087.0800 | 3820.28000 2014-02-13 21:00:00 | 3824.54000 | 3828.46000 | 3824.54000 | 3828.46000 | 23.7610 | 90905.0800 | 3825.81001 2014-02-13 21:01:00 | 3826.04000 | 3826.04000 | 3817.00000 | 3820.05000 | 24.2420 | 92646.4000 | 3821.73001 2014-02-13 21:02:00 | 3820.99000 | 3821.00000 | 3819.99000 | 3820.99000 | 15.5670 | 59474.6100 | 3820.55999 2014-02-13 21:03:00 | 3820.99000 | 3821.23000 | 3818.00000 | 3818.00000 | 16.8280 | 64263.3100 | 3818.82999 2014-02-13 21:04:00 | 3815.00000 | 3817.01000 | 3814.98000 | 3815.00000 | 10.7260 | 40921.0400 | 3815.12999 2014-02-13 21:05:00 | 3812.00000 | 3815.00000 | 3812.00000 | 3812.03000 | 10.8170 | 41248.9600 | 3813.34999 2014-02-13 21:06:00 | 3811.00000 | 3814.78000 | 3811.00000 | 3811.00000 | 10.8160 | 41234.5900 | 3812.36999 2014-02-13 21:07:00 | 3811.05000 | 3811.05000 | 3810.11000 | 3810.17000 | 7.6520 | 29159.8800 | 3810.75000 2014-02-13 21:08:00 | 3810.18000 | 3811.05000 | 3805.00000 | 3805.08000 | 54.9210 | 209162.6000 | 3808.43001 2014-02-13 21:09:00 | 3805.00000 | 3808.03000 | 3801.10000 | 3806.19000 | 12.3590 | 47031.5000 | 3805.45000 2014-02-13 21:10:00 | 3805.00000 | 3807.79000 | 3804.70000 | 3807.72000 | 9.5580 | 36374.5600 | 3805.66999 2014-02-13 21:11:00 | 3807.72000 | 3811.05000 | 3801.10000 | 3810.01000 | 20.3390 | 77410.6700 | 3806.01999 2014-02-13 21:12:00 | 3809.95000 | 3811.00000 | 3809.00000 | 3809.00000 | 7.6230 | 29043.6900 | 3810.01001 2014-02-13 21:13:00 | 3808.32000 | 3810.00000 | 3806.86000 | 3808.21000 | 7.1780 | 27335.2600 | 3808.20000 2014-02-13 21:14:00 | 3811.00000 | 3811.00000 | 3804.94000 | 3808.53000 | 22.3980 | 85256.7500 | 3806.43999 2014-02-13 21:15:00 | 3806.50000 | 3811.00000 | 3806.50000 | 3809.64000 | 12.8330 | 48869.9700 | 3808.15001 2014-02-13 21:16:00 | 3808.39000 | 3808.58000 | 3805.72000 | 3805.72000 | 1.1500 | 4379.5200 | 3808.28000 2014-02-13 21:17:00 | 3801.74000 | 3803.89000 | 3801.74000 | 3802.67000 | 2.0150 | 7661.4400 | 3802.20000 2014-02-13 21:18:00 | 3803.90000 | 3807.40000 | 3803.90000 | 3804.11000 | 6.2430 | 23749.6300 | 3804.20000 2014-02-13 21:19:00 | 3804.22000 | 3806.67000 | 3804.22000 | 3806.67000 | 5.2800 | 20098.5300 | 3806.54000 2014-02-13 21:20:00 | 3805.20000 | 3807.23000 | 3804.23000 | 3805.95000 | 14.0570 | 53480.8400 | 3804.56999 2014-02-13 21:21:00 | 3805.78000 | 3805.78000 | 3805.78000 | 3805.78000 | 0.5000 | 1902.8900 | 3805.78000 2014-02-13 21:22:00 | 3805.39000 | 3808.00000 | 3805.37000 | 3807.19000 | 3.4510 | 13136.5700 | 3806.60000 2014-02-13 21:23:00 | 3807.12000 | 3807.12000 | 3805.84000 | 3805.84000 | 2.2750 | 8658.4500 | 3805.91000 2014-02-13 21:24:00 | 3805.83000 | 3805.83000 | 3805.01000 | 3805.02000 | 1.9490 | 7416.4700 | 3805.27000 2014-02-13 21:25:00 | 3805.41000 | 3806.01000 | 3803.89000 | 3805.00000 | 12.6030 | 47958.9800 | 3805.36001 2014-02-13 21:26:00 | 3803.89000 | 3805.35000 | 3800.30000 | 3804.17000 | 21.2260 | 80686.8700 | 3801.31998 2014-02-13 21:27:00 | 3802.01000 | 3805.53000 | 3800.02000 | 3800.30000 | 11.7430 | 44638.3500 | 3801.27001 2014-02-13 21:28:00 | 3800.01000 | 3803.05000 | 3800.01000 | 3803.05000 | 27.3640 | 104020.0700 | 3801.35003 2014-02-13 21:29:00 | 3803.04000 | 3803.06000 | 3800.01000 | 3803.06000 | 15.4930 | 58900.1500 | 3801.73001 2014-02-13 21:30:00 | 3805.44000 | 3820.81000 | 3805.44000 | 3820.81000 | 17.1520 | 65414.2800 | 3813.80001 2014-02-13 21:31:00 | 3820.88000 | 3837.99000 | 3820.88000 | 3826.00000 | 21.1160 | 80788.1200 | 3825.91998 2014-02-13 21:32:00 | 3832.52000 | 3832.52000 | 3826.00000 | 3826.00000 | 22.6700 | 86852.7800 | 3831.18000 2014-02-13 21:33:00 | 3819.99000 | 3820.05000 | 3816.98000 | 3816.99000 | 9.4270 | 36004.0600 | 3819.24999 2014-02-13 21:34:00 | 3816.99000 | 3819.42000 | 3810.00000 | 3817.67000 | 17.1010 | 65287.9600 | 3817.79000 2014-02-13 21:35:00 | 3817.67000 | 3820.00000 | 3811.94000 | 3817.70000 | 7.9790 | 30461.5000 | 3817.71000 2014-02-13 21:36:00 | 3818.08000 | 3820.00000 | 3814.46000 | 3820.00000 | 10.5060 | 40104.2100 | 3817.26999 2014-02-13 21:37:00 | 3820.00000 | 3820.00000 | 3818.28000 | 3819.00000 | 18.4300 | 70383.4600 | 3818.96000 2014-02-13 21:38:00 | 3819.00000 | 3819.00000 | 3814.54000 | 3819.00000 | 15.1810 | 57938.3700 | 3816.51000 2014-02-13 21:39:00 | 3819.00000 | 3819.00000 | 3815.80000 | 3818.83000 | 1.4130 | 5392.5700 | 3816.39000 2014-02-13 21:40:00 | 3818.83000 | 3819.00000 | 3818.75000 | 3818.77000 | 2.6480 | 10112.3300 | 3818.85000 2014-02-13 21:41:00 | 3818.77000 | 3824.21000 | 3818.77000 | 3819.71000 | 20.4260 | 78018.2300 | 3819.54998 2014-02-13 21:42:00 | 3827.90000 | 3827.90000 | 3820.99000 | 3824.71000 | 8.7740 | 33551.5600 | 3823.97001 2014-02-13 21:43:00 | 3823.42000 | 3823.42000 | 3814.41000 | 3820.17000 | 9.6790 | 36947.2100 | 3817.26000 2014-02-13 21:44:00 | 3819.52000 | 3819.52000 | 3800.02000 | 3813.53000 | 15.4690 | 58933.0400 | 3809.75000 2014-02-13 21:45:00 | 3813.20000 | 3818.92000 | 3809.00000 | 3810.75000 | 11.0570 | 42187.0200 | 3815.40999 2014-02-13 21:46:00 | 3817.70000 | 3817.94000 | 3800.02000 | 3814.86000 | 30.6290 | 116772.8100 | 3812.48999 2014-02-13 21:47:00 | 3814.74000 | 3814.74000 | 3801.00000 | 3804.03000 | 3.3160 | 12638.9000 | 3811.49000 2014-02-13 21:48:00 | 3813.90000 | 3813.90000 | 3803.25000 | 3808.91000 | 22.7400 | 86578.6600 | 3807.33000 2014-02-13 21:49:00 | 3812.73000 | 3812.73000 | 3798.01000 | 3798.01000 | 104.2851 | 396292.6000 | 3800.08986 2014-02-13 21:50:00 | 3798.00000 | 3798.01000 | 3795.35000 | 3796.00000 | 9.2460 | 35101.7100 | 3796.41999 2014-02-13 21:51:00 | 3796.00000 | 3804.15000 | 3796.00000 | 3804.15000 | 11.2150 | 42617.8700 | 3800.07999 2014-02-13 21:52:00 | 3804.24000 | 3811.95000 | 3800.00000 | 3811.95000 | 6.3000 | 23991.8900 | 3808.24000 2014-02-13 21:53:00 | 3810.12000 | 3811.92000 | 3800.00000 | 3806.48000 | 18.4840 | 70287.9400 | 3802.64002 2014-02-13 21:54:00 | 3809.93000 | 3810.47000 | 3800.05000 | 3810.47000 | 4.0570 | 15434.5000 | 3804.41000 2014-02-13 21:55:00 | 3801.94000 | 3809.93000 | 3793.96000 | 3793.96000 | 26.3010 | 99993.9300 | 3801.91001 2014-02-13 21:56:00 | 3794.09000 | 3794.09000 | 3790.75000 | 3794.06000 | 19.1140 | 72501.9100 | 3793.13002 2014-02-13 21:57:00 | 3800.07000 | 3800.08000 | 3800.07000 | 3800.08000 | 2.2810 | 8667.9800 | 3800.08000 2014-02-13 21:58:00 | 3802.62000 | 3803.90000 | 3802.62000 | 3803.90000 | 2.8300 | 10764.0600 | 3803.56000 2014-02-13 21:59:00 | 3802.68000 | 3808.96000 | 3795.99000 | 3798.90000 | 22.3690 | 85027.9500 | 3801.14999 2014-02-13 22:00:00 | 3798.91000 | 3800.15000 | 3790.77000 | 3797.93000 | 3.0850 | 11705.1200 | 3794.20000 2014-02-13 22:01:00 | 3797.83000 | 3797.90000 | 3790.00000 | 3796.55000 | 28.6990 | 108827.2900 | 3792.01999 2014-02-13 22:02:00 | 3797.95000 | 3799.98000 | 3793.51000 | 3798.44000 | 22.2870 | 84605.8100 | 3796.19998 2014-02-13 22:03:00 | . | . | . | . | . | . | . 2014-02-13 22:04:00 | 3795.99000 | 3800.41000 | 3795.89000 | 3800.41000 | 6.3590 | 24155.2300 | 3798.59000 2014-02-13 22:05:00 | 3801.90000 | 3809.00000 | 3799.99000 | 3807.61000 | 16.9800 | 64583.9600 | 3803.53000 2014-02-13 22:06:00 | 3809.00000 | 3815.53000 | 3809.00000 | 3815.53000 | 6.3600 | 24233.6600 | 3810.32000 2014-02-13 22:07:00 | 3817.99000 | 3820.00000 | 3817.99000 | 3819.80000 | 8.4110 | 32117.9100 | 3818.56000 2014-02-13 22:08:00 | 3818.01000 | 3825.04000 | 3818.00000 | 3825.00000 | 20.9680 | 80138.6700 | 3821.94999 2014-02-13 22:09:00 | 3829.00000 | 3837.00000 | 3826.46000 | 3830.09000 | 12.1980 | 46728.3100 | 3830.81999 2014-02-13 22:10:00 | 3836.99000 | 3837.00000 | 3831.00000 | 3831.00000 | 26.4590 | 101435.7100 | 3833.68999 2014-02-13 22:11:00 | 3827.73000 | 3827.73000 | 3820.97000 | 3821.21000 | 9.8600 | 37683.2300 | 3821.83000 2014-02-13 22:12:00 | 3821.20000 | 3826.30000 | 3821.20000 | 3826.30000 | 10.8470 | 41488.0800 | 3824.83999 2014-02-13 22:13:00 | 3824.00000 | 3825.91000 | 3820.00000 | 3820.01000 | 2.1130 | 8079.6500 | 3823.78000 2014-02-13 22:14:00 | 3820.00000 | 3824.80000 | 3819.09000 | 3824.80000 | 17.4280 | 66641.8900 | 3823.83999 2014-02-13 22:15:00 | . | . | . | . | . | . | . 2014-02-13 22:16:00 | 3822.39000 | 3824.63000 | 3820.89000 | 3822.29000 | 7.2940 | 27880.4300 | 3822.38001 2014-02-13 22:17:00 | 3821.66000 | 3821.66000 | 3820.00000 | 3820.89000 | 5.0200 | 19178.3000 | 3820.38000 2014-02-13 22:18:00 | 3820.00000 | 3826.23000 | 3818.92000 | 3826.23000 | 25.3380 | 96866.1600 | 3822.95999 2014-02-13 22:19:00 | 3827.14000 | 3831.39000 | 3827.14000 | 3828.55000 | 8.3520 | 31984.7800 | 3829.59000 2014-02-13 22:20:00 | 3829.76000 | 3835.99000 | 3829.75000 | 3835.01000 | 7.1780 | 27516.2900 | 3833.42000 2014-02-13 22:21:00 | 3833.68000 | 3836.59000 | 3821.71000 | 3821.71000 | 13.1970 | 50568.6600 | 3831.82999 2014-02-13 22:22:00 | 3820.99000 | 3837.00000 | 3820.98000 | 3825.75000 | 4.8130 | 18409.8400 | 3825.02000 2014-02-13 22:23:00 | 3825.68000 | 3831.01000 | 3825.68000 | 3828.89000 | 8.5840 | 32862.6500 | 3828.36001 2014-02-13 22:24:00 | 3829.88000 | 3834.65000 | 3828.16000 | 3834.65000 | 3.5960 | 13770.8900 | 3829.50000 2014-02-13 22:25:00 | 3834.65000 | 3834.66000 | 3828.47000 | 3833.19000 | 6.5640 | 25158.8700 | 3832.86001 2014-02-13 22:26:00 | 3831.95000 | 3834.08000 | 3831.95000 | 3834.08000 | 9.9380 | 38093.3100 | 3833.09999 2014-02-13 22:27:00 | 3833.96000 | 3833.96000 | 3831.14000 | 3833.10000 | 5.7420 | 22004.1600 | 3832.14000 2014-02-13 22:28:00 | 3832.99000 | 3832.99000 | 3832.99000 | 3832.99000 | 0.3980 | 1525.5300 | 3832.99000 2014-02-13 22:29:00 | 3832.99000 | 3833.31000 | 3832.99000 | 3833.31000 | 2.0650 | 7915.4400 | 3833.14000 2014-02-13 22:30:00 | 3833.30000 | 3836.62000 | 3833.30000 | 3833.50000 | 22.0300 | 84475.4600 | 3834.56000 2014-02-13 22:31:00 | 3833.50000 | 3835.00000 | 3823.63000 | 3823.81000 | 28.6400 | 109657.1100 | 3828.81000 2014-02-13 22:32:00 | 3831.10000 | 3831.65000 | 3826.41000 | 3827.74000 | 3.0600 | 11716.4000 | 3828.89000 2014-02-13 22:33:00 | 3829.03000 | 3829.03000 | 3829.03000 | 3829.03000 | 11.1300 | 42617.1000 | 3829.03000 2014-02-13 22:34:00 | 3824.00000 | 3824.00000 | 3810.01000 | 3815.65000 | 3.0830 | 11781.8600 | 3821.56000 2014-02-13 22:35:00 | 3810.37000 | 3821.45000 | 3810.37000 | 3821.45000 | 4.8580 | 18559.3800 | 3820.38000 2014-02-13 22:36:00 | 3821.55000 | 3821.55000 | 3816.84000 | 3817.57000 | 14.3460 | 54779.7400 | 3818.46998 2014-02-13 22:37:00 | 3818.80000 | 3820.01000 | 3817.07000 | 3819.68000 | 16.6580 | 63600.4900 | 3818.00999 2014-02-13 22:38:00 | 3816.68000 | 3818.23000 | 3811.32000 | 3814.98000 | 12.7650 | 48672.4100 | 3812.95998 2014-02-13 22:39:00 | 3813.93000 | 3813.93000 | 3801.01000 | 3801.01000 | 20.1160 | 76611.4800 | 3808.47998 2014-02-13 22:40:00 | 3801.01000 | 3801.01000 | 3800.10000 | 3800.10000 | 0.6350 | 2413.1500 | 3800.24000 2014-02-13 22:41:00 | 3800.03000 | 3800.10000 | 3796.90000 | 3796.90000 | 60.5660 | 230090.9700 | 3799.00994 2014-02-13 22:42:00 | 3797.80000 | 3799.98000 | 3792.05000 | 3793.06000 | 14.1100 | 53539.1800 | 3794.41000 2014-02-13 22:43:00 | 3799.79000 | 3816.76000 | 3799.79000 | 3801.78000 | 8.0560 | 30625.7900 | 3801.60999 2014-02-13 22:44:00 | 3807.27000 | 3816.82000 | 3804.79000 | 3816.82000 | 13.9020 | 52975.5500 | 3810.64001 2014-02-13 22:45:00 | 3807.82000 | 3813.86000 | 3806.77000 | 3808.44000 | 6.6140 | 25185.6400 | 3807.93001 2014-02-13 22:46:00 | . | . | . | . | . | . | . 2014-02-13 22:47:00 | 3810.22000 | 3812.88000 | 3808.28000 | 3812.86000 | 26.3250 | 100313.5800 | 3810.57997 2014-02-13 22:48:00 | 3812.78000 | 3820.00000 | 3812.17000 | 3820.00000 | 4.6200 | 17628.8100 | 3815.76000 2014-02-13 22:49:00 | 3820.00000 | 3820.00000 | 3815.84000 | 3815.88000 | 7.2540 | 27693.8100 | 3817.73001 2014-02-13 22:50:00 | 3817.19000 | 3818.77000 | 3813.53000 | 3813.53000 | 12.0420 | 45951.4600 | 3815.93001 2014-02-13 22:51:00 | 3814.35000 | 3814.36000 | 3812.00000 | 3812.00000 | 1.1680 | 4452.8100 | 3812.34000 2014-02-13 22:52:00 | 3814.48000 | 3814.48000 | 3812.20000 | 3812.20000 | 1.0230 | 3901.9100 | 3814.19000 2014-02-13 22:53:00 | 3810.44000 | 3810.51000 | 3805.45000 | 3806.12000 | 13.1850 | 50205.1900 | 3807.74998 2014-02-13 22:54:00 | 3806.45000 | 3808.23000 | 3805.43000 | 3805.80000 | 15.4600 | 58850.1500 | 3806.61000 2014-02-13 22:55:00 | 3808.35000 | 3808.35000 | 3805.42000 | 3805.42000 | 10.1730 | 38725.0300 | 3806.65001 2014-02-13 22:56:00 | 3800.00000 | 3805.42000 | 3800.00000 | 3802.89000 | 2.0300 | 7719.5900 | 3802.75000 2014-02-13 22:57:00 | 3800.34000 | 3804.43000 | 3799.98000 | 3801.01000 | 19.2030 | 72982.1400 | 3800.56002 2014-02-13 22:58:00 | 3805.11000 | 3807.00000 | 3805.11000 | 3807.00000 | 2.0000 | 7613.9800 | 3806.99000 2014-02-13 22:59:00 | 3805.90000 | 3809.94000 | 3803.28000 | 3806.81000 | 15.8020 | 60144.6600 | 3806.14001 2014-02-13 23:00:00 | 3805.00000 | 3806.00000 | 3800.00000 | 3806.00000 | 17.4000 | 66176.6700 | 3803.26000 2014-02-13 23:01:00 | . | . | . | . | . | . | . 2014-02-13 23:02:00 | 3803.21000 | 3803.21000 | 3802.01000 | 3802.60000 | 5.9820 | 22748.2300 | 3802.78000 2014-02-13 23:03:00 | 3802.19000 | 3808.96000 | 3802.19000 | 3805.72000 | 20.4170 | 77704.3400 | 3805.85998 2014-02-13 23:04:00 | 3808.98000 | 3810.00000 | 3804.01000 | 3808.57000 | 15.2350 | 58040.1900 | 3809.65998 2014-02-13 23:05:00 | 3809.79000 | 3814.30000 | 3803.00000 | 3809.86000 | 17.3400 | 66082.1200 | 3810.96000 2014-02-13 23:06:00 | 3809.86000 | 3811.15000 | 3803.75000 | 3811.15000 | 4.2610 | 16222.5400 | 3807.21000 2014-02-13 23:07:00 | 3808.34000 | 3812.75000 | 3808.34000 | 3811.82000 | 18.2340 | 69454.3600 | 3809.06002 2014-02-13 23:08:00 | 3814.43000 | 3816.94000 | 3811.21000 | 3816.78000 | 18.6090 | 70951.9600 | 3812.78000 2014-02-13 23:09:00 | 3814.29000 | 3816.34000 | 3813.04000 | 3816.34000 | 24.3110 | 92745.6000 | 3814.96001 2014-02-13 23:10:00 | 3816.95000 | 3817.21000 | 3816.62000 | 3817.21000 | 4.3960 | 16778.7100 | 3816.81000 2014-02-13 23:11:00 | 3817.26000 | 3818.68000 | 3817.14000 | 3817.76000 | 5.7320 | 21882.2600 | 3817.56000 2014-02-13 23:12:00 | 3818.68000 | 3818.73000 | 3818.68000 | 3818.73000 | 1.6000 | 6109.9200 | 3818.70000 2014-02-13 23:13:00 | 3818.73000 | 3818.73000 | 3815.58000 | 3815.58000 | 23.9100 | 91245.7800 | 3816.22000 2014-02-13 23:14:00 | 3814.02000 | 3816.79000 | 3814.00000 | 3816.79000 | 15.2590 | 58224.2000 | 3815.73000 2014-02-13 23:15:00 | 3814.73000 | 3816.33000 | 3814.11000 | 3814.11000 | 5.0870 | 19408.7700 | 3815.37000 2014-02-13 23:16:00 | 3814.92000 | 3816.97000 | 3814.92000 | 3816.03000 | 4.4400 | 16942.2100 | 3815.81000 2014-02-13 23:17:00 | 3818.00000 | 3820.01000 | 3818.00000 | 3820.01000 | 10.5610 | 40338.8100 | 3819.60000 2014-02-13 23:18:00 | 3821.98000 | 3821.98000 | 3820.00000 | 3820.00000 | 6.6230 | 25305.7600 | 3820.89001 2014-02-13 23:19:00 | 3820.00000 | 3820.01000 | 3820.00000 | 3820.01000 | 2.0200 | 7716.4000 | 3820.00000 2014-02-13 23:20:00 | 3821.82000 | 3821.82000 | 3821.82000 | 3821.82000 | 0.1400 | 535.0500 | 3821.82000 2014-02-13 23:21:00 | 3819.00000 | 3819.18000 | 3816.01000 | 3816.01000 | 1.4990 | 5724.3500 | 3818.78000 2014-02-13 23:22:00 | 3817.66000 | 3817.66000 | 3814.09000 | 3814.16000 | 3.5540 | 13556.6100 | 3814.47000 2014-02-13 23:23:00 | 3815.16000 | 3818.25000 | 3815.16000 | 3818.25000 | 4.1290 | 15755.9700 | 3815.93000 2014-02-13 23:24:00 | 3817.94000 | 3817.94000 | 3817.00000 | 3817.00000 | 1.4370 | 5485.2300 | 3817.14000 2014-02-13 23:25:00 | 3816.00000 | 3816.00000 | 3814.00000 | 3814.00000 | 7.7170 | 29433.8600 | 3814.15999 2014-02-13 23:26:00 | . | . | . | . | . | . | . 2014-02-13 23:27:00 | 3811.08000 | 3815.05000 | 3811.08000 | 3813.61000 | 38.6480 | 147391.6900 | 3813.69998 2014-02-13 23:28:00 | 3813.62000 | 3815.16000 | 3811.36000 | 3814.99000 | 12.8310 | 48934.2100 | 3813.75000 2014-02-13 23:29:00 | 3815.51000 | 3820.00000 | 3815.49000 | 3820.00000 | 7.8530 | 29988.0200 | 3818.67001 2014-02-13 23:30:00 | 3813.96000 | 3814.04000 | 3811.12000 | 3811.39000 | 5.8070 | 22138.1100 | 3812.31000 2014-02-13 23:31:00 | 3813.06000 | 3814.94000 | 3811.09000 | 3813.00000 | 30.1960 | 115158.8700 | 3813.70997 2014-02-13 23:32:00 | 3814.93000 | 3814.93000 | 3811.78000 | 3811.78000 | 1.7440 | 6652.8700 | 3814.72000 2014-02-13 23:33:00 | 3814.94000 | 3814.94000 | 3812.93000 | 3812.93000 | 17.5880 | 67083.6200 | 3814.16999 2014-02-13 23:34:00 | 3813.02000 | 3813.62000 | 3813.02000 | 3813.02000 | 1.1570 | 4411.8900 | 3813.22000 2014-02-13 23:35:00 | 3813.02000 | 3813.64000 | 3811.02000 | 3813.64000 | 4.1270 | 15732.8400 | 3812.17000 2014-02-13 23:36:00 | 3812.29000 | 3814.58000 | 3810.00000 | 3811.14000 | 6.6870 | 25499.7700 | 3813.32999 2014-02-13 23:37:00 | 3810.20000 | 3813.74000 | 3810.00000 | 3810.14000 | 20.9100 | 79696.5100 | 3811.41000 2014-02-13 23:38:00 | 3810.00000 | 3812.99000 | 3810.00000 | 3810.14000 | 8.8350 | 33664.7400 | 3810.37999 2014-02-13 23:39:00 | 3810.22000 | 3812.64000 | 3810.00000 | 3811.99000 | 1.1400 | 4345.0000 | 3811.41000 2014-02-13 23:40:00 | 3810.00000 | 3812.00000 | 3809.97000 | 3811.97000 | 5.7810 | 22027.6700 | 3810.36000 2014-02-13 23:41:00 | 3810.01000 | 3810.01000 | 3807.59000 | 3809.64000 | 11.1700 | 42555.8100 | 3809.83000 2014-02-13 23:42:00 | 3806.95000 | 3806.95000 | 3800.00000 | 3806.95000 | 3.2140 | 12220.4800 | 3802.26000 2014-02-13 23:43:00 | 3800.01000 | 3800.04000 | 3799.94000 | 3800.02000 | 22.6440 | 86047.3000 | 3800.00002 2014-02-13 23:44:00 | 3800.00000 | 3806.90000 | 3797.31000 | 3802.41000 | 25.3430 | 96287.6600 | 3799.38002 2014-02-13 23:45:00 | 3801.00000 | 3806.90000 | 3801.00000 | 3802.01000 | 19.9620 | 75916.8800 | 3803.07001 2014-02-13 23:46:00 | 3801.87000 | 3802.94000 | 3801.00000 | 3802.94000 | 15.4830 | 58872.7500 | 3802.41001 2014-02-13 23:47:00 | 3801.01000 | 3802.10000 | 3801.00000 | 3801.00000 | 4.0680 | 15464.0900 | 3801.40000 2014-02-13 23:48:00 | 3801.00000 | 3801.00000 | 3799.86000 | 3799.86000 | 15.8580 | 60268.1800 | 3800.48999 2014-02-13 23:49:00 | 3799.00000 | 3799.04000 | 3798.86000 | 3799.04000 | 4.5430 | 17258.5900 | 3798.94000 2014-02-13 23:50:00 | 3799.05000 | 3799.05000 | 3790.00000 | 3790.00000 | 18.2260 | 69130.8300 | 3792.97998 2014-02-13 23:51:00 | 3794.12000 | 3794.93000 | 3790.41000 | 3794.93000 | 6.8830 | 26113.3800 | 3793.89001 2014-02-13 23:52:00 | 3799.76000 | 3799.76000 | 3795.20000 | 3797.46000 | 26.2190 | 99571.2200 | 3797.66999 2014-02-13 23:53:00 | 3799.99000 | 3799.99000 | 3793.65000 | 3797.10000 | 6.8710 | 26090.1800 | 3797.15000 2014-02-13 23:54:00 | 3793.71000 | 3796.61000 | 3793.36000 | 3793.72000 | 10.1100 | 38361.7400 | 3794.44000 2014-02-13 23:55:00 | 3796.64000 | 3798.99000 | 3790.00000 | 3790.00000 | 19.3530 | 73405.6700 | 3792.99002 2014-02-13 23:56:00 | 3789.01000 | 3790.00000 | 3789.00000 | 3789.01000 | 1.7900 | 6782.3700 | 3789.04000 2014-02-13 23:57:00 | 3789.00000 | 3801.87000 | 3789.00000 | 3800.00000 | 16.8330 | 63945.9700 | 3798.85001 2014-02-13 23:58:00 | 3800.00000 | 3800.00001 | 3800.00000 | 3800.00000 | 13.3220 | 50623.6000 | 3800.00001 2014-02-13 23:59:00 | 3800.00000 | 3800.00000 | 3790.00000 | 3798.12000 | 20.3180 | 77194.7000 | 3799.32999 2014-02-14 00:00:00 | 3793.36000 | 3798.12000 | 3780.00000 | 3796.43000 | 40.6950 | 154274.6000 | 3790.99995 2014-02-14 00:01:00 | 3780.14000 | 3795.00000 | 3780.14000 | 3794.81000 | 20.4420 | 77503.0600 | 3791.36001 2014-02-14 00:02:00 | 3794.95000 | 3794.95000 | 3789.21000 | 3792.60000 | 19.6570 | 74552.4800 | 3792.66998 2014-02-14 00:03:00 | 3793.53000 | 3794.32000 | 3790.14000 | 3793.20000 | 10.7430 | 40744.6900 | 3792.67001 2014-02-14 00:04:00 | 3791.54000 | 3793.91000 | 3791.54000 | 3793.91000 | 4.6820 | 17755.1000 | 3792.20000 2014-02-14 00:05:00 | 3791.97000 | 3793.98000 | 3791.97000 | 3793.98000 | 0.7420 | 2814.3200 | 3792.88000 2014-02-14 00:06:00 | 3793.98000 | 3793.98000 | 3790.01000 | 3790.01000 | 0.5860 | 2222.6700 | 3792.96000 2014-02-14 00:07:00 | 3790.01000 | 3790.01000 | 3781.49000 | 3782.44000 | 13.1940 | 49923.5900 | 3783.81001 2014-02-14 00:08:00 | 3781.52000 | 3786.01000 | 3781.48000 | 3786.01000 | 6.4900 | 24551.5000 | 3782.97000 2014-02-14 00:09:00 | 3786.00000 | 3786.00000 | 3780.00000 | 3784.05000 | 23.1950 | 87753.0500 | 3783.26997 2014-02-14 00:10:00 | 3780.00000 | 3782.21000 | 3780.00000 | 3781.19000 | 8.6140 | 32569.7800 | 3781.03001 2014-02-14 00:11:00 | 3782.30000 | 3782.30000 | 3778.00000 | 3778.00000 | 15.1310 | 57197.7600 | 3780.17000 2014-02-14 00:12:00 | 3772.00000 | 3778.00000 | 3768.00000 | 3768.01000 | 36.3560 | 137051.0000 | 3769.68996 2014-02-14 00:13:00 | 3768.02000 | 3768.02000 | 3758.00000 | 3758.01000 | 21.4800 | 80774.2200 | 3760.44000 2014-02-14 00:14:00 | 3759.01000 | 3760.00000 | 3754.82000 | 3754.82000 | 31.6270 | 118816.9300 | 3756.81997 2014-02-14 00:15:00 | 3754.01000 | 3754.83000 | 3750.00000 | 3750.00000 | 38.5330 | 144595.5600 | 3752.51003 2014-02-14 00:16:00 | 3750.00000 | 3751.00000 | 3738.00000 | 3739.00000 | 44.4950 | 166635.5700 | 3745.03994 2014-02-14 00:17:00 | 3738.00000 | 3738.05000 | 3735.01000 | 3738.05000 | 9.5830 | 35815.5800 | 3737.41001 2014-02-14 00:18:00 | 3738.04000 | 3740.01000 | 3735.04000 | 3739.98000 | 15.3630 | 57420.9100 | 3737.61001 2014-02-14 00:19:00 | 3744.26000 | 3750.00000 | 3737.33000 | 3740.00000 | 57.1050 | 213833.2800 | 3744.55992 2014-02-14 00:20:00 | 3743.97000 | 3754.80000 | 3737.90000 | 3750.03000 | 48.6600 | 182370.0600 | 3747.84000 2014-02-14 00:21:00 | 3750.00000 | 3754.83000 | 3740.01000 | 3750.01000 | 33.4420 | 125332.3600 | 3747.75002 2014-02-14 00:22:00 | 3754.54000 | 3759.00000 | 3731.81000 | 3739.88000 | 40.1381 | 150481.5700 | 3749.09998 2014-02-14 00:23:00 | 3739.88000 | 3739.89000 | 3728.00000 | 3737.74000 | 55.0491 | 205593.3400 | 3734.72999 2014-02-14 00:24:00 | 3728.00000 | 3737.74000 | 3721.00000 | 3721.31000 | 50.6440 | 188629.5900 | 3724.62005 2014-02-14 00:25:00 | 3730.10000 | 3730.10000 | 3716.00000 | 3723.67000 | 55.5571 | 206755.6000 | 3721.49996 2014-02-14 00:26:00 | 3724.44000 | 3724.47000 | 3712.00000 | 3714.10000 | 42.5209 | 157934.2600 | 3714.27001 2014-02-14 00:27:00 | 3715.99000 | 3715.99000 | 3704.38000 | 3710.00000 | 90.4750 | 335676.8000 | 3710.15988 2014-02-14 00:28:00 | 3710.00000 | 3719.38000 | 3706.00000 | 3706.01000 | 62.4840 | 231808.8100 | 3709.89007 2014-02-14 00:29:00 | 3709.99000 | 3712.87000 | 3701.00000 | 3704.78000 | 39.5400 | 146493.2000 | 3704.94000 2014-02-14 00:30:00 | 3703.52000 | 3704.17000 | 3698.00000 | 3699.92000 | 55.6560 | 205952.8900 | 3700.45994 2014-02-14 00:31:00 | 3698.01000 | 3700.00000 | 3688.00000 | 3697.95000 | 29.9010 | 110470.4500 | 3694.54001 2014-02-14 00:32:00 | 3697.95000 | 3700.99000 | 3688.10000 | 3700.99000 | 34.4620 | 127284.3900 | 3693.47002 2014-02-14 00:33:00 | 3706.90000 | 3746.04000 | 3706.90000 | 3734.54000 | 29.3360 | 109174.1000 | 3721.50997 2014-02-14 00:34:00 | 3722.52000 | 3736.04000 | 3711.00000 | 3728.00000 | 60.3919 | 224815.0400 | 3722.60003 2014-02-14 00:35:00 | 3737.21000 | 3750.00000 | 3729.97000 | 3729.99000 | 41.7650 | 156375.7600 | 3744.17994 2014-02-14 00:36:00 | 3730.00000 | 3733.61000 | 3711.08000 | 3711.83000 | 26.7710 | 99618.8000 | 3721.15001 2014-02-14 00:37:00 | 3713.72000 | 3717.40000 | 3711.20000 | 3715.00000 | 32.5150 | 120781.6600 | 3714.63996 2014-02-14 00:38:00 | 3714.94000 | 3715.00000 | 3695.80000 | 3698.99000 | 68.5650 | 253831.2200 | 3702.04991 2014-02-14 00:39:00 | 3698.99000 | 3730.00000 | 3695.52000 | 3720.05000 | 74.9000 | 278306.8400 | 3715.71000 2014-02-14 00:40:00 | 3719.94000 | 3723.76000 | 3706.00000 | 3720.71000 | 46.0450 | 171192.9900 | 3717.94994 2014-02-14 00:41:00 | 3714.77000 | 3729.00000 | 3714.76000 | 3720.03000 | 40.6890 | 151389.9100 | 3720.65999 2014-02-14 00:42:00 | 3720.06000 | 3728.99000 | 3720.00000 | 3721.00000 | 45.8110 | 170477.2600 | 3721.32001 2014-02-14 00:43:00 | 3726.47000 | 3727.66000 | 3715.00000 | 3727.66000 | 8.0130 | 29806.0500 | 3719.71001 2014-02-14 00:44:00 | 3728.80000 | 3740.56000 | 3728.80000 | 3739.40000 | 67.8491 | 253465.8400 | 3735.72998 2014-02-14 00:45:00 | 3740.42000 | 3749.00000 | 3730.90000 | 3749.00000 | 17.8740 | 66803.8200 | 3737.49002 2014-02-14 00:46:00 | 3746.21000 | 3754.88000 | 3737.78000 | 3754.35000 | 24.4180 | 91495.7000 | 3747.05999 2014-02-14 00:47:00 | 3754.85000 | 3754.86000 | 3720.00000 | 3738.25000 | 60.6331 | 227338.2000 | 3749.41005 2014-02-14 00:48:00 | 3730.44000 | 3743.25000 | 3730.44000 | 3743.00000 | 17.5530 | 65593.4000 | 3736.88001 2014-02-14 00:49:00 | 3742.00000 | 3742.00000 | 3720.00000 | 3737.00000 | 26.4620 | 98798.8800 | 3733.61001 2014-02-14 00:50:00 | 3732.39000 | 3732.39000 | 3720.00000 | 3720.00000 | 27.1620 | 101220.3900 | 3726.54001 2014-02-14 00:51:00 | 3720.00000 | 3722.53000 | 3715.00000 | 3722.53000 | 27.2770 | 101411.7700 | 3717.84998 2014-02-14 00:52:00 | 3722.54000 | 3732.00000 | 3719.77000 | 3722.66000 | 50.6260 | 188604.5100 | 3725.44995 2014-02-14 00:53:00 | 3722.57000 | 3722.66000 | 3707.88000 | 3707.88000 | 42.6020 | 158210.3500 | 3713.68002 2014-02-14 00:54:00 | 3710.25000 | 3715.00000 | 3702.00000 | 3702.83000 | 29.2710 | 108499.4600 | 3706.72001 2014-02-14 00:55:00 | 3705.99000 | 3708.53000 | 3700.00000 | 3706.00000 | 45.4870 | 168422.4800 | 3702.64996 2014-02-14 00:56:00 | 3706.18000 | 3715.10000 | 3704.19000 | 3710.68000 | 30.8410 | 114443.5300 | 3710.76001 2014-02-14 00:57:00 | 3717.56000 | 3719.38000 | 3709.14000 | 3718.99000 | 24.3990 | 90667.2800 | 3716.01999 2014-02-14 00:58:00 | 3718.99000 | 3720.00000 | 3715.91000 | 3716.02000 | 56.3589 | 209604.5600 | 3719.09998 2014-02-14 00:59:00 | 3715.36000 | 3719.91000 | 3713.00000 | 3718.99000 | 28.2470 | 104969.4400 | 3716.12998 2014-02-14 01:00:00 | 3713.15000 | 3720.01000 | 3713.15000 | 3720.01000 | 43.7740 | 162689.6100 | 3716.58005 2014-02-14 01:01:00 | 3720.01000 | 3727.00000 | 3720.01000 | 3721.00000 | 52.7230 | 196301.4800 | 3723.26004 2014-02-14 01:02:00 | 3721.01000 | 3722.99000 | 3718.97000 | 3718.97000 | 11.6940 | 43511.4000 | 3720.83001 2014-02-14 01:03:00 | 3715.75000 | 3721.54000 | 3710.00000 | 3713.25000 | 31.1940 | 115863.7900 | 3714.30003 2014-02-14 01:04:00 | 3713.24000 | 3713.25000 | 3690.00000 | 3695.93000 | 97.5961 | 361536.9300 | 3704.41990 2014-02-14 01:05:00 | 3694.23000 | 3695.28000 | 3670.00000 | 3678.01000 | 64.6109 | 238010.5100 | 3683.75002 2014-02-14 01:06:00 | 3678.01000 | 3685.00000 | 3666.00000 | 3669.99000 | 97.6009 | 358497.7900 | 3673.10002 2014-02-14 01:07:00 | 3670.00000 | 3670.00000 | 3665.03000 | 3665.04000 | 35.2350 | 129247.2900 | 3668.14995 2014-02-14 01:08:00 | 3665.06000 | 3665.06000 | 3650.00000 | 3650.00000 | 61.3410 | 224239.2500 | 3655.62002 2014-02-14 01:09:00 | 3650.00000 | 3666.03000 | 3650.00000 | 3666.01000 | 81.6331 | 298559.1300 | 3657.33007 2014-02-14 01:10:00 | 3662.98000 | 3667.07000 | 3656.00000 | 3659.99000 | 50.4799 | 184792.9000 | 3660.72000 2014-02-14 01:11:00 | 3660.00000 | 3667.34000 | 3656.15000 | 3665.94000 | 58.9860 | 215988.9100 | 3661.69994 2014-02-14 01:12:00 | 3661.29000 | 3665.95000 | 3659.99000 | 3660.00000 | 44.6290 | 163425.5400 | 3661.86999 2014-02-14 01:13:00 | 3660.00000 | 3693.34000 | 3660.00000 | 3686.13000 | 24.5080 | 90023.2400 | 3673.21999 2014-02-14 01:14:00 | 3689.76000 | 3695.97000 | 3680.00000 | 3682.64000 | 78.2699 | 288638.4000 | 3687.73000 2014-02-14 01:15:00 | 3682.63000 | 3682.63000 | 3673.34000 | 3674.50000 | 38.3410 | 140996.4300 | 3677.43001 2014-02-14 01:16:00 | 3679.99000 | 3683.00000 | 3674.30000 | 3683.00000 | 41.9500 | 154304.4300 | 3678.29000 2014-02-14 01:17:00 | 3683.00000 | 3715.03000 | 3683.00000 | 3701.00000 | 48.3600 | 178772.5500 | 3696.70000 2014-02-14 01:18:00 | 3700.99000 | 3700.99000 | 3696.01000 | 3700.00000 | 59.2670 | 219226.8200 | 3698.96995 2014-02-14 01:19:00 | 3697.00000 | 3699.99000 | 3687.38000 | 3690.78000 | 51.3960 | 189840.0000 | 3693.66994 2014-02-14 01:20:00 | 3686.33000 | 3691.84000 | 3686.32000 | 3689.99000 | 33.2760 | 122732.6100 | 3688.31996 2014-02-14 01:21:00 | 3689.00000 | 3698.99000 | 3689.00000 | 3698.30000 | 77.1230 | 285023.3200 | 3695.70006 2014-02-14 01:22:00 | 3698.99000 | 3700.00000 | 3696.95000 | 3696.99000 | 29.2730 | 108258.2300 | 3698.23002 2014-02-14 01:23:00 | 3694.00000 | 3696.98000 | 3691.92000 | 3691.98000 | 20.3000 | 74980.8700 | 3693.64000 2014-02-14 01:24:00 | 3692.04000 | 3692.04000 | 3686.32000 | 3686.34000 | 17.1440 | 63245.4200 | 3689.07002 2014-02-14 01:25:00 | 3685.96000 | 3688.87000 | 3670.00000 | 3679.33000 | 23.8800 | 87786.1600 | 3676.14000 2014-02-14 01:26:00 | 3678.58000 | 3680.00000 | 3670.14000 | 3674.69000 | 94.0029 | 345596.9800 | 3676.45007 2014-02-14 01:27:00 | 3676.32000 | 3679.99000 | 3672.64000 | 3675.00000 | 35.9360 | 132084.5100 | 3675.54996 2014-02-14 01:28:00 | 3675.00000 | 3678.99000 | 3663.82000 | 3665.00000 | 59.7899 | 219465.5100 | 3670.61000 2014-02-14 01:29:00 | 3663.82000 | 3670.00000 | 3651.00000 | 3662.44000 | 98.3220 | 360202.6600 | 3663.50005 2014-02-14 01:30:00 | 3655.00000 | 3674.01000 | 3655.00000 | 3670.33000 | 57.3179 | 210021.5500 | 3664.14997 2014-02-14 01:31:00 | 3673.98000 | 3678.96000 | 3668.00000 | 3674.80000 | 21.7890 | 80061.6500 | 3674.40999 2014-02-14 01:32:00 | 3674.39000 | 3680.00000 | 3670.00000 | 3679.91000 | 42.7790 | 157191.1500 | 3674.48999 2014-02-14 01:33:00 | 3673.00000 | 3678.99000 | 3660.00000 | 3664.80000 | 37.1610 | 136355.7100 | 3669.32001 2014-02-14 01:34:00 | 3660.03000 | 3662.52000 | 3621.00000 | 3650.53000 | 119.6010 | 435898.9500 | 3644.61003 2014-02-14 01:35:00 | 3643.49000 | 3650.38000 | 3637.61000 | 3641.98000 | 62.4560 | 227605.4300 | 3644.24993 2014-02-14 01:36:00 | 3640.39000 | 3640.49000 | 3625.01000 | 3628.47000 | 37.3740 | 135622.1500 | 3628.78004 2014-02-14 01:37:00 | 3625.03000 | 3628.50000 | 3620.00000 | 3625.01000 | 79.0091 | 286459.3400 | 3625.64998 2014-02-14 01:38:00 | 3625.03000 | 3625.12000 | 3618.00000 | 3619.84000 | 84.8940 | 307385.7600 | 3620.82009 2014-02-14 01:39:00 | 3619.84000 | 3624.00000 | 3609.85000 | 3609.86000 | 93.5871 | 338204.9400 | 3613.79992 2014-02-14 01:40:00 | 3609.87000 | 3618.00000 | 3606.00000 | 3617.00000 | 115.1291 | 415656.1900 | 3610.34997 2014-02-14 01:41:00 | 3617.00000 | 3643.00000 | 3616.00000 | 3630.41000 | 70.2159 | 254229.4400 | 3620.67992 2014-02-14 01:42:00 | 3626.07000 | 3639.00000 | 3610.01000 | 3623.75000 | 42.0540 | 152413.4000 | 3624.23005 2014-02-14 01:43:00 | 3620.00000 | 3620.00000 | 3609.39000 | 3613.02000 | 80.8380 | 292026.4400 | 3612.48996 2014-02-14 01:44:00 | 3613.04000 | 3621.00000 | 3612.99000 | 3621.00000 | 40.5441 | 146655.5500 | 3617.19005 2014-02-14 01:45:00 | 3621.02000 | 3630.00000 | 3621.00000 | 3622.20000 | 62.4459 | 226357.7300 | 3624.85993 2014-02-14 01:46:00 | 3626.07000 | 3632.70000 | 3622.44000 | 3629.69000 | 90.7559 | 329254.3700 | 3627.90990 2014-02-14 01:47:00 | 3628.21000 | 3629.68000 | 3612.00000 | 3615.00000 | 63.6199 | 230316.2200 | 3620.19000 2014-02-14 01:48:00 | 3615.01000 | 3625.00000 | 3615.00000 | 3623.86000 | 40.9450 | 148238.6700 | 3620.42994 2014-02-14 01:49:00 | 3625.00000 | 3650.00000 | 3625.00000 | 3643.83000 | 98.4929 | 357510.4200 | 3629.81008 2014-02-14 01:50:00 | 3638.04000 | 3650.00000 | 3635.00000 | 3640.02000 | 69.6771 | 254024.5100 | 3645.73994 2014-02-14 01:51:00 | 3640.00000 | 3649.96000 | 3639.99000 | 3646.01000 | 24.6950 | 89972.1000 | 3643.32997 2014-02-14 01:52:00 | 3649.80000 | 3652.00000 | 3640.90000 | 3648.98000 | 72.1740 | 263207.0400 | 3646.84008 2014-02-14 01:53:00 | 3648.99000 | 3653.00000 | 3640.01000 | 3650.01000 | 82.9661 | 302662.7000 | 3648.02991 2014-02-14 01:54:00 | 3650.01000 | 3652.00000 | 3644.02000 | 3645.15000 | 14.9730 | 54626.8700 | 3648.36001 2014-02-14 01:55:00 | 3649.97000 | 3649.97000 | 3640.00000 | 3640.00000 | 23.8380 | 86851.0000 | 3643.37999 2014-02-14 01:56:00 | 3640.00000 | 3641.01000 | 3629.98000 | 3630.04000 | 66.8050 | 242775.3400 | 3634.08991 2014-02-14 01:57:00 | 3624.00000 | 3630.02000 | 3622.00000 | 3630.00000 | 44.3990 | 160997.9700 | 3626.15999 2014-02-14 01:58:00 | 3628.96000 | 3630.00000 | 3622.00000 | 3629.00000 | 40.8840 | 148278.7300 | 3626.82004 2014-02-14 01:59:00 | 3627.47000 | 3640.00000 | 3622.00000 | 3622.95000 | 49.6629 | 180441.3900 | 3633.32004 2014-02-14 02:00:00 | 3621.00000 | 3622.96000 | 3607.00000 | 3607.96000 | 59.0599 | 213348.7000 | 3612.41000 2014-02-14 02:01:00 | 3607.00000 | 3639.99000 | 3605.00000 | 3619.97000 | 143.5179 | 518538.7400 | 3613.05992 2014-02-14 02:02:00 | 3619.00000 | 3621.72000 | 3605.00000 | 3605.06000 | 71.2769 | 257322.4900 | 3610.17994 2014-02-14 02:03:00 | 3605.06000 | 3609.94000 | 3601.00000 | 3601.00000 | 121.6759 | 438657.3800 | 3605.12986 2014-02-14 02:04:00 | 3601.01000 | 3605.60000 | 3590.00000 | 3590.19000 | 108.6460 | 391124.5200 | 3599.98988 2014-02-14 02:05:00 | 3590.19000 | 3596.91000 | 3579.99000 | 3580.09000 | 43.5300 | 156022.8000 | 3584.26000 2014-02-14 02:06:00 | 3579.01000 | 3580.67000 | 3556.00000 | 3560.31000 | 119.6920 | 426637.4800 | 3564.46007 2014-02-14 02:07:00 | 3560.00000 | 3588.00000 | 3556.02000 | 3580.32000 | 72.2220 | 258207.4500 | 3575.19004 2014-02-14 02:08:00 | 3581.24000 | 3589.16000 | 3580.31000 | 3581.00000 | 101.7121 | 364501.6200 | 3583.66006 2014-02-14 02:09:00 | 3581.04000 | 3585.84000 | 3569.99000 | 3575.06000 | 74.2440 | 265672.5300 | 3578.37008 2014-02-14 02:10:00 | 3576.14000 | 3581.99000 | 3576.11000 | 3578.02000 | 31.9170 | 114284.4900 | 3580.67997 2014-02-14 02:11:00 | 3579.99000 | 3587.80000 | 3577.00000 | 3585.01000 | 48.1529 | 172470.3300 | 3581.72004 2014-02-14 02:12:00 | 3585.01000 | 3590.00000 | 3585.00000 | 3587.74000 | 31.3160 | 112327.9900 | 3586.91997 2014-02-14 02:13:00 | 3589.93000 | 3589.93000 | 3577.00000 | 3579.94000 | 25.0300 | 89705.7300 | 3583.93000 2014-02-14 02:14:00 | 3579.92000 | 3586.39000 | 3565.00000 | 3584.86000 | 50.3870 | 180405.7500 | 3580.39996 2014-02-14 02:15:00 | 3583.47000 | 3586.90000 | 3580.00000 | 3585.00000 | 57.0490 | 204393.3100 | 3582.76998 2014-02-14 02:16:00 | 3583.19000 | 3585.00000 | 3581.82000 | 3582.51000 | 53.3239 | 191110.2900 | 3583.95006 2014-02-14 02:17:00 | 3582.03000 | 3582.51000 | 3577.01000 | 3577.02000 | 9.5170 | 34080.8500 | 3581.04999 2014-02-14 02:18:00 | 3577.01000 | 3579.77000 | 3575.00000 | 3577.58000 | 59.8551 | 214132.0400 | 3577.50992 2014-02-14 02:19:00 | 3579.49000 | 3585.00000 | 3579.49000 | 3584.92000 | 39.0150 | 139736.6800 | 3581.60995 2014-02-14 02:20:00 | 3584.88000 | 3599.99000 | 3584.86000 | 3599.97000 | 63.5290 | 228245.8800 | 3592.77998 2014-02-14 02:21:00 | 3599.99000 | 3620.00000 | 3599.97000 | 3613.37000 | 179.7692 | 648003.0900 | 3604.63996 2014-02-14 02:22:00 | 3600.00000 | 3614.30000 | 3590.00000 | 3600.00000 | 69.7861 | 251179.6400 | 3599.27992 2014-02-14 02:23:00 | 3600.00000 | 3614.23000 | 3593.89000 | 3595.00000 | 130.4851 | 469388.8300 | 3597.25982 2014-02-14 02:24:00 | 3595.00000 | 3604.76000 | 3590.00000 | 3595.15000 | 61.1940 | 220041.4800 | 3595.80007 2014-02-14 02:25:00 | 3596.15000 | 3599.13000 | 3589.57000 | 3589.57000 | 47.0280 | 169058.1100 | 3594.83997 2014-02-14 02:26:00 | 3589.43000 | 3590.00000 | 3585.67000 | 3590.00000 | 35.4270 | 127064.0100 | 3586.63997 2014-02-14 02:27:00 | 3588.00000 | 3596.95000 | 3587.00000 | 3587.00000 | 23.1550 | 83144.4200 | 3590.77997 2014-02-14 02:28:00 | 3586.63000 | 3590.03000 | 3586.63000 | 3586.63000 | 26.5750 | 95322.7200 | 3586.92996 2014-02-14 02:29:00 | 3586.59000 | 3586.66000 | 3580.10000 | 3580.10000 | 12.4190 | 44513.0800 | 3584.27000 2014-02-14 02:30:00 | 3580.00000 | 3580.10000 | 3570.31000 | 3575.03000 | 56.9960 | 203895.2900 | 3577.35994 2014-02-14 02:31:00 | 3575.01000 | 3575.01000 | 3565.23000 | 3574.24000 | 45.5350 | 162563.9000 | 3570.08994 2014-02-14 02:32:00 | 3574.15000 | 3574.15000 | 3559.18000 | 3569.92000 | 111.2330 | 396779.1700 | 3567.10009 2014-02-14 02:33:00 | 3559.23000 | 3579.00000 | 3559.21000 | 3561.86000 | 112.7179 | 401878.8900 | 3565.34993 2014-02-14 02:34:00 | 3569.55000 | 3570.00000 | 3560.96000 | 3561.00000 | 130.4390 | 465064.5900 | 3565.37996 2014-02-14 02:35:00 | 3561.65000 | 3569.99000 | 3556.00000 | 3559.76000 | 68.6721 | 244484.2100 | 3560.17004 2014-02-14 02:36:00 | 3559.78000 | 3560.18000 | 3551.32000 | 3552.00000 | 76.5361 | 272262.5200 | 3557.30992 2014-02-14 02:37:00 | 3551.24000 | 3559.95000 | 3539.99000 | 3542.80000 | 138.9321 | 492799.1200 | 3547.05008 2014-02-14 02:38:00 | 3543.79000 | 3552.00000 | 3541.54000 | 3551.99000 | 77.6649 | 275458.8300 | 3546.75989 2014-02-14 02:39:00 | 3552.00000 | 3557.00000 | 3550.00000 | 3550.00000 | 27.6260 | 98130.6600 | 3552.10997 2014-02-14 02:40:00 | 3549.98000 | 3550.00000 | 3542.60000 | 3542.60000 | 37.8100 | 134096.9200 | 3546.60000 2014-02-14 02:41:00 | 3545.66000 | 3545.66000 | 3530.00000 | 3530.11000 | 35.5490 | 125648.3800 | 3534.50999 2014-02-14 02:42:00 | 3539.89000 | 3539.89000 | 3530.00000 | 3535.04000 | 39.3040 | 138959.4100 | 3535.50004 2014-02-14 02:43:00 | 3538.00000 | 3557.00000 | 3530.50000 | 3557.00000 | 47.7290 | 168984.1300 | 3540.48999 2014-02-14 02:44:00 | 3550.14000 | 3562.10000 | 3550.14000 | 3557.12000 | 57.2580 | 203716.4400 | 3557.86997 2014-02-14 02:45:00 | 3557.13000 | 3557.13000 | 3535.83000 | 3545.00000 | 59.4280 | 210766.6600 | 3546.58997 2014-02-14 02:46:00 | 3544.37000 | 3547.87000 | 3539.46000 | 3546.59000 | 61.7829 | 218817.2300 | 3541.71005 2014-02-14 02:47:00 | 3546.99000 | 3561.25000 | 3541.24000 | 3542.02000 | 98.5569 | 349601.1300 | 3547.19991 2014-02-14 02:48:00 | 3542.00000 | 3546.32000 | 3536.45000 | 3538.81000 | 51.4750 | 182392.5500 | 3543.31993 2014-02-14 02:49:00 | 3538.83000 | 3547.00000 | 3534.06000 | 3534.06000 | 60.9010 | 215758.9500 | 3542.78002 2014-02-14 02:50:00 | 3538.54000 | 3538.54000 | 3530.00000 | 3533.71000 | 21.4830 | 75874.6400 | 3531.85002 2014-02-14 02:51:00 | 3533.69000 | 3540.01000 | 3530.10000 | 3532.94000 | 21.9690 | 77653.9300 | 3534.69999 2014-02-14 02:52:00 | 3532.94000 | 3532.94000 | 3524.00000 | 3528.00000 | 47.7520 | 168501.1700 | 3528.67003 2014-02-14 02:53:00 | 3526.97000 | 3533.28000 | 3523.01000 | 3533.28000 | 41.9140 | 147844.5600 | 3527.33005 2014-02-14 02:54:00 | 3533.28000 | 3533.28000 | 3514.22000 | 3514.78000 | 68.8900 | 242590.0500 | 3521.41000 2014-02-14 02:55:00 | 3514.00000 | 3514.00000 | 3502.00000 | 3505.99000 | 93.2360 | 326952.4100 | 3506.71989 2014-02-14 02:56:00 | 3506.00000 | 3507.32000 | 3501.10000 | 3502.98000 | 42.8940 | 150253.8500 | 3502.91005 2014-02-14 02:57:00 | 3503.02000 | 3503.15000 | 3500.00000 | 3501.00000 | 132.7120 | 464623.3800 | 3500.99008 2014-02-14 02:58:00 | 3502.20000 | 3502.98000 | 3478.00000 | 3482.21000 | 166.5518 | 582225.1600 | 3495.76009 2014-02-14 02:59:00 | 3487.18000 | 3487.20000 | 3440.88000 | 3443.89000 | 133.9458 | 463855.7500 | 3463.00984 2014-02-14 03:00:00 | 3442.00000 | 3452.47000 | 3440.00000 | 3440.60000 | 162.6282 | 560023.3300 | 3443.57992 2014-02-14 03:01:00 | 3441.92000 | 3475.39000 | 3440.01000 | 3461.00000 | 145.7561 | 503963.3400 | 3457.57984 2014-02-14 03:02:00 | 3462.00000 | 3484.00000 | 3462.00000 | 3470.49000 | 179.2392 | 622322.0700 | 3472.01996 2014-02-14 03:03:00 | 3474.00000 | 3480.00000 | 3454.00000 | 3458.89000 | 120.2360 | 416422.9000 | 3463.37986 2014-02-14 03:04:00 | 3455.03000 | 3470.40000 | 3453.00000 | 3453.00000 | 156.4152 | 541138.5400 | 3459.62978 2014-02-14 03:05:00 | 3453.00000 | 3461.14000 | 3434.00000 | 3439.16000 | 175.8621 | 606523.6800 | 3448.86011 2014-02-14 03:06:00 | 3452.00000 | 3454.01000 | 3434.00000 | 3444.12000 | 120.9821 | 416796.7600 | 3445.11007 2014-02-14 03:07:00 | 3434.30000 | 3453.00000 | 3434.30000 | 3445.16000 | 122.2681 | 421077.7700 | 3443.88993 2014-02-14 03:08:00 | 3446.83000 | 3450.00000 | 3434.71000 | 3434.81000 | 175.3468 | 603059.6500 | 3439.23984 2014-02-14 03:09:00 | 3434.81000 | 3435.00000 | 3410.00000 | 3410.71000 | 94.1669 | 321978.1800 | 3419.22991 2014-02-14 03:10:00 | 3413.92000 | 3414.52000 | 3383.65000 | 3387.61000 | 247.6787 | 842201.6200 | 3400.37990 2014-02-14 03:11:00 | 3385.00000 | 3388.06000 | 3360.00000 | 3370.00000 | 236.9817 | 799017.0900 | 3371.64012 2014-02-14 03:12:00 | 3371.76000 | 3400.00000 | 3360.00000 | 3365.68000 | 168.1872 | 567041.5000 | 3371.48986 2014-02-14 03:13:00 | 3363.50000 | 3365.67000 | 3317.46000 | 3322.46000 | 216.2048 | 721749.9100 | 3338.26966 2014-02-14 03:14:00 | 3321.95000 | 3323.99000 | 3303.00000 | 3309.50000 | 214.8817 | 711307.8300 | 3310.23011 2014-02-14 03:15:00 | 3303.01000 | 3322.27000 | 3303.00000 | 3322.27000 | 148.1371 | 491019.7400 | 3314.62987 2014-02-14 03:16:00 | 3322.27000 | 3400.00000 | 3322.27000 | 3390.00000 | 141.8201 | 476928.2200 | 3362.91000 2014-02-14 03:17:00 | 3385.91000 | 3385.91000 | 3321.00000 | 3342.52000 | 103.4259 | 346245.0600 | 3347.75987 2014-02-14 03:18:00 | 3342.52000 | 3356.04000 | 3334.71000 | 3356.04000 | 149.3452 | 499349.0700 | 3343.58979 2014-02-14 03:19:00 | 3361.01000 | 3389.99000 | 3356.04000 | 3370.36000 | 139.9950 | 472018.3500 | 3371.67979 2014-02-14 03:20:00 | 3375.97000 | 3380.00000 | 3351.00000 | 3369.99000 | 164.0359 | 552438.5000 | 3367.78980 2014-02-14 03:21:00 | 3369.98000 | 3389.99000 | 3361.02000 | 3385.01000 | 141.2228 | 477563.2400 | 3381.63012 2014-02-14 03:22:00 | 3389.98000 | 3450.00000 | 3385.00000 | 3433.90000 | 157.0412 | 536499.7200 | 3416.30005 2014-02-14 03:23:00 | 3444.57000 | 3548.00000 | 3444.57000 | 3510.62000 | 207.6441 | 724460.0600 | 3488.95025 2014-02-14 03:24:00 | 3513.17000 | 3540.00000 | 3400.00000 | 3525.00000 | 246.6797 | 866553.6600 | 3512.86998 2014-02-14 03:25:00 | 3522.00000 | 3525.00000 | 3499.50000 | 3499.99000 | 106.4151 | 373889.4200 | 3513.49985 2014-02-14 03:26:00 | 3499.99000 | 3518.00000 | 3470.50000 | 3500.02000 | 190.2921 | 664241.3700 | 3490.64012 2014-02-14 03:27:00 | 3514.19000 | 3520.00000 | 3495.20000 | 3509.99000 | 132.4238 | 464532.2400 | 3507.92014 2014-02-14 03:28:00 | 3510.00000 | 3510.01000 | 3489.98000 | 3489.98000 | 155.6219 | 545065.7200 | 3502.50008 2014-02-14 03:29:00 | 3487.67000 | 3500.00000 | 3470.50000 | 3499.94000 | 176.3029 | 615159.7200 | 3489.22015 2014-02-14 03:30:00 | 3496.40000 | 3499.99000 | 3485.00000 | 3498.11000 | 152.3509 | 532240.9100 | 3493.52004 2014-02-14 03:31:00 | 3498.11000 | 3505.99000 | 3495.00000 | 3505.97000 | 111.4929 | 390358.9600 | 3501.20009 2014-02-14 03:32:00 | 3505.97000 | 3528.88000 | 3501.05000 | 3528.87000 | 184.0118 | 646315.8200 | 3512.36010 2014-02-14 03:33:00 | 3528.87000 | 3580.00000 | 3528.86000 | 3569.01000 | 254.8759 | 906930.0100 | 3558.31971 2014-02-14 03:34:00 | 3558.84000 | 3579.01000 | 3551.00000 | 3564.74000 | 179.9861 | 642649.4000 | 3570.54980 2014-02-14 03:35:00 | 3564.73000 | 3588.88000 | 3552.00000 | 3584.98000 | 132.4469 | 473570.5600 | 3575.54989 2014-02-14 03:36:00 | 3585.97000 | 3620.00000 | 3584.98000 | 3620.00000 | 114.6690 | 413329.9800 | 3604.54997 2014-02-14 03:37:00 | 3619.57000 | 3633.00000 | 3619.57000 | 3622.00000 | 149.7171 | 542960.8600 | 3626.57988 2014-02-14 03:38:00 | 3632.57000 | 3640.00000 | 3620.00000 | 3639.98000 | 203.0209 | 737767.7000 | 3633.95005 2014-02-14 03:39:00 | 3639.99000 | 3642.78000 | 3605.00000 | 3618.00000 | 143.1382 | 519253.7200 | 3627.63993 2014-02-14 03:40:00 | 3620.00000 | 3620.00000 | 3590.00000 | 3590.10000 | 178.9012 | 644971.0500 | 3605.18006 2014-02-14 03:41:00 | 3590.00000 | 3600.00000 | 3570.00000 | 3579.99000 | 204.4048 | 733283.7400 | 3587.40970 2014-02-14 03:42:00 | 3579.74000 | 3589.99000 | 3565.00000 | 3574.01000 | 118.3090 | 422850.5100 | 3574.11997 2014-02-14 03:43:00 | 3571.13000 | 3579.86000 | 3560.00000 | 3571.91000 | 207.0102 | 739115.4900 | 3570.43001 2014-02-14 03:44:00 | 3571.90000 | 3578.99000 | 3565.00000 | 3570.02000 | 82.7639 | 295821.3900 | 3574.28009 2014-02-14 03:45:00 | 3570.02000 | 3570.02000 | 3535.50000 | 3535.50000 | 121.9061 | 432944.5700 | 3551.45987 2014-02-14 03:46:00 | 3535.00000 | 3545.63000 | 3510.99000 | 3543.01000 | 121.3969 | 428906.2000 | 3533.08989 2014-02-14 03:47:00 | 3540.01000 | 3555.00000 | 3532.40000 | 3545.53000 | 136.3109 | 483344.7300 | 3545.90003 2014-02-14 03:48:00 | 3545.60000 | 3550.01000 | 3535.00000 | 3537.00000 | 90.3199 | 319751.4800 | 3540.21000 2014-02-14 03:49:00 | 3531.81000 | 3543.61000 | 3525.00000 | 3534.35000 | 173.0629 | 611305.0300 | 3532.27014 2014-02-14 03:50:00 | 3535.41000 | 3545.00000 | 3531.00000 | 3538.30000 | 154.9429 | 548237.5400 | 3538.32013 2014-02-14 03:51:00 | 3535.00000 | 3539.99000 | 3510.99000 | 3520.00000 | 99.1789 | 349813.8100 | 3527.09997 2014-02-14 03:52:00 | 3519.99000 | 3535.83000 | 3510.99000 | 3524.88000 | 124.9759 | 440428.6900 | 3524.10985 2014-02-14 03:53:00 | 3525.17000 | 3532.00000 | 3524.86000 | 3532.00000 | 94.8420 | 334613.9200 | 3528.12005 2014-02-14 03:54:00 | 3532.00000 | 3580.00000 | 3532.00000 | 3553.67000 | 150.6301 | 535062.0500 | 3552.16000 2014-02-14 03:55:00 | 3556.99000 | 3579.99000 | 3556.99000 | 3579.07000 | 162.3800 | 579202.8900 | 3566.96000 2014-02-14 03:56:00 | 3579.98000 | 3579.99000 | 3555.00000 | 3566.83000 | 118.6081 | 422917.3800 | 3565.66994 2014-02-14 03:57:00 | 3566.74000 | 3568.94000 | 3554.98000 | 3558.98000 | 89.4259 | 318376.8400 | 3560.22990 2014-02-14 03:58:00 | 3559.00000 | 3572.00000 | 3558.99000 | 3570.99000 | 56.6430 | 202014.8800 | 3566.46005 2014-02-14 03:59:00 | 3572.24000 | 3586.00000 | 3572.00000 | 3585.00000 | 74.0781 | 265284.6300 | 3581.14996 2014-02-14 04:00:00 | 3580.85000 | 3585.00000 | 3580.08000 | 3584.99000 | 35.3200 | 126564.1300 | 3583.36000 2014-02-14 04:01:00 | 3584.99000 | 3590.00000 | 3583.07000 | 3589.00000 | 13.8540 | 49692.6700 | 3586.88002 2014-02-14 04:02:00 | 3589.99000 | 3589.99000 | 3582.95000 | 3582.96000 | 96.6370 | 346603.1100 | 3586.64992 2014-02-14 04:03:00 | 3582.95000 | 3588.90000 | 3550.00000 | 3554.46000 | 73.3579 | 262494.4600 | 3578.26996 2014-02-14 04:04:00 | 3557.58000 | 3578.46000 | 3550.00000 | 3578.22000 | 72.4890 | 258548.6500 | 3566.72998 2014-02-14 04:05:00 | 3578.21000 | 3579.49000 | 3566.02000 | 3566.02000 | 56.6970 | 202543.2900 | 3572.37995 2014-02-14 04:06:00 | 3565.32000 | 3580.00000 | 3565.32000 | 3569.96000 | 84.2641 | 301284.5600 | 3575.48010 2014-02-14 04:07:00 | 3569.97000 | 3571.78000 | 3566.06000 | 3570.86000 | 95.7241 | 341528.1200 | 3567.84011 2014-02-14 04:08:00 | 3567.70000 | 3574.02000 | 3562.89000 | 3563.03000 | 82.8031 | 295432.3200 | 3567.89007 2014-02-14 04:09:00 | 3563.08000 | 3569.83000 | 3563.08000 | 3569.83000 | 62.5111 | 222980.7800 | 3567.06002 2014-02-14 04:10:00 | 3570.75000 | 3570.83000 | 3569.83000 | 3570.01000 | 29.9550 | 106939.2800 | 3569.99996 2014-02-14 04:11:00 | 3570.61000 | 3580.00000 | 3570.60000 | 3580.00000 | 73.1411 | 261392.2700 | 3573.81002 2014-02-14 04:12:00 | 3581.31000 | 3586.96000 | 3571.75000 | 3576.00000 | 33.0580 | 118397.2400 | 3581.49998 2014-02-14 04:13:00 | 3576.59000 | 3587.04000 | 3576.55000 | 3587.00000 | 63.1931 | 226395.5500 | 3582.60005 2014-02-14 04:14:00 | 3586.99000 | 3598.00000 | 3586.99000 | 3589.28000 | 76.6809 | 275299.8600 | 3590.20002 2014-02-14 04:15:00 | 3589.00000 | 3598.00000 | 3587.07000 | 3598.00000 | 80.0111 | 287486.9500 | 3593.09002 2014-02-14 04:16:00 | 3595.75000 | 3608.00000 | 3595.04000 | 3608.00000 | 69.1330 | 249075.8900 | 3602.85006 2014-02-14 04:17:00 | 3606.86000 | 3637.88000 | 3606.86000 | 3626.36000 | 170.8910 | 619392.6200 | 3624.49005 2014-02-14 04:18:00 | 3626.34000 | 3635.98000 | 3621.91000 | 3630.00000 | 116.4691 | 422714.1700 | 3629.40997 2014-02-14 04:19:00 | 3630.00000 | 3634.00000 | 3600.00000 | 3608.71000 | 50.5960 | 183125.7400 | 3619.36994 2014-02-14 04:20:00 | 3608.52000 | 3608.70000 | 3591.83000 | 3600.00000 | 61.0681 | 219808.4200 | 3599.39997 2014-02-14 04:21:00 | 3600.00000 | 3623.21000 | 3600.00000 | 3611.94000 | 53.4589 | 193308.5600 | 3616.01998 2014-02-14 04:22:00 | 3611.95000 | 3619.99000 | 3600.27000 | 3609.85000 | 59.5370 | 214900.5600 | 3609.52995 2014-02-14 04:23:00 | 3609.83000 | 3609.83000 | 3597.00000 | 3599.65000 | 92.2459 | 332421.8900 | 3603.64989 2014-02-14 04:24:00 | 3599.60000 | 3608.24000 | 3593.58000 | 3607.01000 | 105.0641 | 378242.2000 | 3600.11012 2014-02-14 04:25:00 | 3608.41000 | 3615.95000 | 3601.80000 | 3614.99000 | 88.2999 | 318877.3600 | 3611.30000 2014-02-14 04:26:00 | 3614.99000 | 3629.00000 | 3610.00000 | 3622.00000 | 90.5749 | 327569.7000 | 3616.55987 2014-02-14 04:27:00 | 3622.00000 | 3630.00000 | 3618.32000 | 3630.00000 | 50.8361 | 184284.7800 | 3625.07994 2014-02-14 04:28:00 | 3633.05000 | 3640.00000 | 3630.00000 | 3630.21000 | 82.8531 | 301225.5300 | 3635.66007 2014-02-14 04:29:00 | 3634.63000 | 3645.00000 | 3621.01000 | 3645.00000 | 84.1440 | 305728.0100 | 3633.39009 2014-02-14 04:30:00 | 3643.29000 | 3658.01000 | 3640.00000 | 3657.00000 | 102.0019 | 372190.6900 | 3648.86005 2014-02-14 04:31:00 | 3656.33000 | 3658.01000 | 3630.00000 | 3658.01000 | 118.2721 | 431157.3400 | 3645.47007 2014-02-14 04:32:00 | 3651.91000 | 3668.97000 | 3651.91000 | 3662.01000 | 101.7681 | 372674.8900 | 3661.99995 2014-02-14 04:33:00 | 3662.01000 | 3678.00000 | 3662.00000 | 3674.97000 | 62.8690 | 230737.4600 | 3670.12998 2014-02-14 04:34:00 | 3674.00000 | 3678.00000 | 3668.00000 | 3673.00000 | 74.4030 | 273263.0300 | 3672.74006 2014-02-14 04:35:00 | 3673.99000 | 3685.00000 | 3673.00000 | 3685.00000 | 66.2161 | 243477.1800 | 3677.00993 2014-02-14 04:36:00 | 3682.00000 | 3685.00000 | 3680.00000 | 3680.01000 | 6.8690 | 25289.9500 | 3681.75000 2014-02-14 04:37:00 | 3680.00000 | 3680.00000 | 3668.00000 | 3678.00000 | 65.3011 | 239988.6000 | 3675.11002 2014-02-14 04:38:00 | 3668.00000 | 3678.00000 | 3667.99000 | 3675.99000 | 70.1771 | 257769.5900 | 3673.12994 2014-02-14 04:39:00 | 3670.17000 | 3675.01000 | 3669.00000 | 3673.05000 | 70.4080 | 258555.7600 | 3672.24996 2014-02-14 04:40:00 | 3675.14000 | 3680.00000 | 3670.48000 | 3671.02000 | 76.6810 | 281903.8300 | 3676.32002 2014-02-14 04:41:00 | 3679.50000 | 3683.80000 | 3671.03000 | 3683.80000 | 71.8340 | 264343.3800 | 3679.92008 2014-02-14 04:42:00 | 3684.12000 | 3688.88000 | 3682.01000 | 3688.88000 | 63.4240 | 233812.0500 | 3686.49007 2014-02-14 04:43:00 | 3689.99000 | 3700.00000 | 3689.99000 | 3694.95000 | 110.0161 | 406289.3800 | 3692.99988 2014-02-14 04:44:00 | 3695.01000 | 3704.19000 | 3692.00000 | 3697.01000 | 42.3581 | 156596.4600 | 3696.96998 2014-02-14 04:45:00 | 3697.00000 | 3700.00000 | 3696.01000 | 3696.01000 | 42.8970 | 158636.3600 | 3698.07996 2014-02-14 04:46:00 | 3697.00000 | 3708.00000 | 3690.00000 | 3690.06000 | 94.0110 | 347735.5300 | 3698.88003 2014-02-14 04:47:00 | 3693.95000 | 3698.04000 | 3681.07000 | 3681.08000 | 96.3570 | 355865.8000 | 3693.19992 2014-02-14 04:48:00 | 3680.99000 | 3680.99000 | 3660.00000 | 3668.00000 | 52.3241 | 192150.6700 | 3672.32006 2014-02-14 04:49:00 | 3666.08000 | 3670.10000 | 3655.00000 | 3660.44000 | 46.8830 | 171654.2800 | 3661.33004 2014-02-14 04:50:00 | 3666.95000 | 3680.00000 | 3665.99000 | 3671.59000 | 90.2509 | 331252.4700 | 3670.35002 2014-02-14 04:51:00 | 3671.47000 | 3676.30000 | 3670.01000 | 3672.61000 | 39.0980 | 143576.8000 | 3672.22998 2014-02-14 04:52:00 | 3672.46000 | 3672.50000 | 3666.00000 | 3669.96000 | 62.1680 | 228138.0500 | 3669.69997 2014-02-14 04:53:00 | 3669.96000 | 3669.99000 | 3662.27000 | 3662.27000 | 48.4721 | 177700.0100 | 3666.03003 2014-02-14 04:54:00 | 3665.00000 | 3669.42000 | 3661.00000 | 3669.42000 | 57.0489 | 209053.5400 | 3664.45998 2014-02-14 04:55:00 | 3665.01000 | 3669.96000 | 3654.42000 | 3660.01000 | 58.1960 | 213165.0600 | 3662.87994 2014-02-14 04:56:00 | 3660.87000 | 3663.61000 | 3655.00000 | 3655.05000 | 48.1900 | 176421.3100 | 3660.95000 2014-02-14 04:57:00 | 3657.95000 | 3661.69000 | 3645.00000 | 3645.00000 | 109.6981 | 400626.0600 | 3652.07994 2014-02-14 04:58:00 | 3640.04000 | 3651.01000 | 3640.04000 | 3645.04000 | 87.1911 | 317776.6400 | 3644.60003 2014-02-14 04:59:00 | 3647.97000 | 3671.99000 | 3645.15000 | 3660.78000 | 78.5391 | 287120.8900 | 3655.76998 2014-02-14 05:00:00 | 3665.00000 | 3671.52000 | 3660.00000 | 3665.04000 | 67.1120 | 246003.6500 | 3665.57004 2014-02-14 05:01:00 | 3668.00000 | 3688.62000 | 3664.01000 | 3681.85000 | 61.6211 | 226628.7400 | 3677.78002 2014-02-14 05:02:00 | 3686.99000 | 3698.01000 | 3681.85000 | 3698.00000 | 110.1070 | 406094.3800 | 3688.17991 2014-02-14 05:03:00 | 3690.00000 | 3708.00000 | 3689.99000 | 3706.99000 | 72.0431 | 266498.1800 | 3699.15006 2014-02-14 05:04:00 | 3710.00000 | 3720.00000 | 3705.00000 | 3720.00000 | 85.9241 | 318895.1300 | 3711.36009 2014-02-14 05:05:00 | 3720.00000 | 3728.88000 | 3720.00000 | 3723.72000 | 45.2290 | 168520.5400 | 3725.93999 2014-02-14 05:06:00 | 3725.12000 | 3760.01000 | 3724.83000 | 3760.01000 | 118.7969 | 444028.3700 | 3737.70990 2014-02-14 05:07:00 | 3760.08000 | 3770.00000 | 3745.00000 | 3762.02000 | 144.2339 | 542514.3700 | 3761.35015 2014-02-14 05:08:00 | 3765.04000 | 3773.07000 | 3762.00000 | 3773.05000 | 102.8580 | 387595.8700 | 3768.25995 2014-02-14 05:09:00 | 3775.00000 | 3784.00000 | 3775.00000 | 3782.02000 | 98.4769 | 372146.0800 | 3779.01992 2014-02-14 05:10:00 | 3782.00000 | 3784.97000 | 3748.51000 | 3750.00000 | 191.7990 | 722957.6300 | 3769.34995 2014-02-14 05:11:00 | 3750.00000 | 3760.00000 | 3722.00000 | 3734.58000 | 156.5399 | 585816.1600 | 3742.28000 2014-02-14 05:12:00 | 3734.59000 | 3757.84000 | 3725.00000 | 3754.42000 | 79.2160 | 296090.5000 | 3737.75992 2014-02-14 05:13:00 | 3760.00000 | 3775.01000 | 3756.34000 | 3769.93000 | 105.9450 | 399204.9200 | 3768.03986 2014-02-14 05:14:00 | 3769.99000 | 3774.93000 | 3769.99000 | 3770.51000 | 67.2201 | 253531.9100 | 3771.67000 2014-02-14 05:15:00 | 3774.86000 | 3780.00000 | 3770.00000 | 3773.94000 | 57.7520 | 217999.8200 | 3774.76003 2014-02-14 05:16:00 | 3771.46000 | 3780.00000 | 3771.46000 | 3774.81000 | 59.9360 | 226359.1400 | 3776.67994 2014-02-14 05:17:00 | 3774.82000 | 3779.82000 | 3770.57000 | 3778.79000 | 73.6091 | 277940.5200 | 3775.89998 2014-02-14 05:18:00 | 3775.28000 | 3786.00000 | 3775.28000 | 3782.14000 | 84.5350 | 319618.5000 | 3780.89989 2014-02-14 05:19:00 | 3781.92000 | 3796.99000 | 3781.01000 | 3789.99000 | 66.8170 | 253223.7900 | 3789.80995 2014-02-14 05:20:00 | 3789.99000 | 3796.00000 | 3788.00000 | 3794.99000 | 57.0031 | 216203.5000 | 3792.84005 2014-02-14 05:21:00 | 3794.99000 | 3799.00000 | 3790.99000 | 3795.99000 | 56.5230 | 214491.8900 | 3794.77005 2014-02-14 05:22:00 | 3796.00000 | 3799.98000 | 3795.99000 | 3799.05000 | 74.3530 | 282324.1900 | 3797.08006 2014-02-14 05:23:00 | 3798.98000 | 3805.73000 | 3796.00000 | 3801.01000 | 80.2820 | 305045.1300 | 3799.67004 2014-02-14 05:24:00 | 3799.97000 | 3800.00000 | 3795.99000 | 3795.99000 | 93.8221 | 356268.6700 | 3797.28005 2014-02-14 05:25:00 | 3795.99000 | 3795.99000 | 3769.99000 | 3781.98000 | 99.6380 | 377113.8300 | 3784.83995 2014-02-14 05:26:00 | 3772.83000 | 3772.83000 | 3754.35000 | 3755.05000 | 35.3770 | 133214.7000 | 3765.56997 2014-02-14 05:27:00 | 3754.36000 | 3756.01000 | 3750.00000 | 3751.00000 | 32.5850 | 122275.2100 | 3752.49996 2014-02-14 05:28:00 | 3750.98000 | 3753.00000 | 3748.00000 | 3752.00000 | 82.6691 | 310055.4100 | 3750.55998 2014-02-14 05:29:00 | 3745.04000 | 3749.99000 | 3726.87000 | 3726.87000 | 58.4340 | 218614.3900 | 3741.22006 2014-02-14 05:30:00 | 3726.86000 | 3729.70000 | 3700.00000 | 3700.00000 | 146.1979 | 542622.1200 | 3711.55992 2014-02-14 05:31:00 | 3710.01000 | 3720.00000 | 3709.99000 | 3710.04000 | 109.3981 | 406082.4300 | 3711.96994 2014-02-14 05:32:00 | 3714.98000 | 3715.04000 | 3706.82000 | 3707.61000 | 90.5660 | 336051.4400 | 3710.56990 2014-02-14 05:33:00 | 3706.82000 | 3715.29000 | 3699.00000 | 3699.96000 | 56.9080 | 210900.5200 | 3705.98997 2014-02-14 05:34:00 | 3696.86000 | 3698.99000 | 3671.66000 | 3679.93000 | 102.2171 | 376735.5500 | 3685.63992 2014-02-14 05:35:00 | 3676.13000 | 3680.00000 | 3670.00000 | 3674.03000 | 88.5819 | 325623.4700 | 3675.96005 2014-02-14 05:36:00 | 3674.04000 | 3689.69000 | 3674.00000 | 3686.01000 | 70.6880 | 260365.1900 | 3683.29996 2014-02-14 05:37:00 | 3689.00000 | 3700.00000 | 3688.00000 | 3700.00000 | 68.6791 | 253870.8900 | 3696.47998 2014-02-14 05:38:00 | 3700.00000 | 3726.53000 | 3699.99000 | 3707.48000 | 138.7470 | 514417.1200 | 3707.58989 2014-02-14 05:39:00 | 3705.02000 | 3720.00000 | 3705.02000 | 3708.00000 | 67.4660 | 250528.8500 | 3713.40993 2014-02-14 05:40:00 | 3708.53000 | 3712.48000 | 3707.00000 | 3710.06000 | 52.9230 | 196321.1100 | 3709.56004 2014-02-14 05:41:00 | 3711.99000 | 3715.00000 | 3710.00000 | 3713.90000 | 48.0890 | 178520.9500 | 3712.29999 2014-02-14 05:42:00 | 3713.95000 | 3719.00000 | 3713.95000 | 3717.00000 | 34.9920 | 130020.9500 | 3715.73002 2014-02-14 05:43:00 | 3717.00000 | 3728.55000 | 3714.97000 | 3725.00000 | 89.0540 | 331465.3700 | 3722.07010 2014-02-14 05:44:00 | 3725.03000 | 3729.98000 | 3710.01000 | 3712.01000 | 46.5541 | 173076.8100 | 3717.76005 2014-02-14 05:45:00 | 3710.00000 | 3715.00000 | 3700.00000 | 3700.81000 | 38.3870 | 142282.8700 | 3706.53997 2014-02-14 05:46:00 | 3700.00000 | 3705.99000 | 3698.00000 | 3703.52000 | 53.5999 | 198426.9400 | 3702.00000 2014-02-14 05:47:00 | 3706.00000 | 3710.00000 | 3700.00000 | 3700.00000 | 89.6239 | 332116.6000 | 3705.67009 2014-02-14 05:48:00 | 3703.00000 | 3710.00000 | 3700.00000 | 3700.00000 | 49.5240 | 183438.5500 | 3704.03005 2014-02-14 05:49:00 | 3703.00000 | 3703.00000 | 3695.01000 | 3698.34000 | 63.7640 | 235920.3700 | 3699.90007 2014-02-14 05:50:00 | 3695.01000 | 3699.89000 | 3695.00000 | 3699.81000 | 71.5581 | 264614.6000 | 3697.89996 2014-02-14 05:51:00 | 3699.78000 | 3700.01000 | 3695.10000 | 3698.01000 | 28.8490 | 106680.5300 | 3697.88999 2014-02-14 05:52:00 | 3698.01000 | 3705.00000 | 3698.00000 | 3701.00000 | 11.2790 | 41754.0200 | 3701.93000 2014-02-14 05:53:00 | 3702.96000 | 3702.96000 | 3695.05000 | 3696.03000 | 36.8710 | 136383.8500 | 3698.95001 2014-02-14 05:54:00 | 3695.52000 | 3697.99000 | 3686.91000 | 3690.19000 | 51.2240 | 189236.9500 | 3694.30006 2014-02-14 05:55:00 | 3693.99000 | 3695.57000 | 3687.27000 | 3694.25000 | 55.1310 | 203660.1500 | 3694.11002 2014-02-14 05:56:00 | 3685.37000 | 3695.00000 | 3685.10000 | 3686.19000 | 105.6851 | 390166.2700 | 3691.77986 2014-02-14 05:57:00 | 3689.99000 | 3691.00000 | 3666.00000 | 3666.01000 | 98.4391 | 362298.2600 | 3680.42998 2014-02-14 05:58:00 | 3671.70000 | 3678.14000 | 3666.00000 | 3669.94000 | 82.4060 | 302417.5800 | 3669.84991 2014-02-14 05:59:00 | 3669.00000 | 3669.94000 | 3638.00000 | 3666.99000 | 128.7381 | 471350.1600 | 3661.30993 2014-02-14 06:00:00 | 3647.77000 | 3681.00000 | 3638.00000 | 3668.07000 | 65.0830 | 238507.1800 | 3664.66005 2014-02-14 06:01:00 | 3680.99000 | 3681.17000 | 3667.97000 | 3669.99000 | 84.1151 | 308995.8100 | 3673.48989 2014-02-14 06:02:00 | 3668.00000 | 3668.00000 | 3645.00000 | 3660.00000 | 111.8281 | 409085.0100 | 3658.15994 2014-02-14 06:03:00 | 3660.00000 | 3673.22000 | 3651.00000 | 3670.49000 | 53.4069 | 195683.0300 | 3663.99996 2014-02-14 06:04:00 | 3670.48000 | 3673.21000 | 3642.00000 | 3670.84000 | 59.9711 | 219748.9800 | 3664.25002 2014-02-14 06:05:00 | 3673.20000 | 3678.65000 | 3665.00000 | 3678.04000 | 57.0919 | 209548.5600 | 3670.37003 2014-02-14 06:06:00 | 3678.04000 | 3678.60000 | 3660.00000 | 3663.09000 | 143.5130 | 526340.9600 | 3667.55012 2014-02-14 06:07:00 | 3662.11000 | 3665.06000 | 3651.01000 | 3654.32000 | 115.3781 | 422267.5400 | 3659.85994 2014-02-14 06:08:00 | 3653.10000 | 3662.98000 | 3652.31000 | 3662.00000 | 48.2060 | 176337.4700 | 3657.99995 2014-02-14 06:09:00 | 3659.99000 | 3671.06000 | 3659.99000 | 3669.77000 | 90.5209 | 331931.0200 | 3666.90002 2014-02-14 06:10:00 | 3660.00000 | 3680.00000 | 3659.43000 | 3667.06000 | 85.7891 | 314578.2300 | 3666.87998 2014-02-14 06:11:00 | 3667.46000 | 3678.97000 | 3667.05000 | 3668.07000 | 132.3702 | 486133.3500 | 3672.53001 2014-02-14 06:12:00 | 3671.00000 | 3680.00000 | 3670.00000 | 3677.02000 | 47.5030 | 174550.2100 | 3674.51004 2014-02-14 06:13:00 | 3679.99000 | 3685.00000 | 3676.00000 | 3676.61000 | 100.0709 | 368332.9900 | 3680.72002 2014-02-14 06:14:00 | 3681.79000 | 3685.00000 | 3676.04000 | 3680.00000 | 64.1121 | 235975.3600 | 3680.67004 2014-02-14 06:15:00 | 3678.01000 | 3685.00000 | 3678.00000 | 3681.35000 | 67.6250 | 248992.5500 | 3681.95991 2014-02-14 06:16:00 | 3685.00000 | 3694.90000 | 3682.33000 | 3692.04000 | 89.4761 | 330098.6700 | 3689.23990 2014-02-14 06:17:00 | 3692.05000 | 3698.00000 | 3691.00000 | 3697.99000 | 95.3979 | 352414.1700 | 3694.14995 2014-02-14 06:18:00 | 3698.00000 | 3708.00000 | 3698.00000 | 3700.26000 | 71.3981 | 264329.1600 | 3702.18996 2014-02-14 06:19:00 | 3700.26000 | 3726.00000 | 3700.00000 | 3704.00000 | 75.0850 | 278311.6300 | 3706.62010 2014-02-14 06:20:00 | 3705.00000 | 3709.95000 | 3690.01000 | 3690.02000 | 91.4180 | 338648.8500 | 3704.39995 2014-02-14 06:21:00 | 3700.00000 | 3700.00000 | 3686.77000 | 3690.08000 | 139.8250 | 516308.1300 | 3692.53019 2014-02-14 06:22:00 | 3689.75000 | 3689.75000 | 3680.54000 | 3685.01000 | 114.6179 | 422507.7800 | 3686.22993 2014-02-14 06:23:00 | 3685.00000 | 3690.00000 | 3680.00000 | 3682.00000 | 59.8139 | 220472.4200 | 3685.97006 2014-02-14 06:24:00 | 3681.00000 | 3684.99000 | 3679.88000 | 3681.00000 | 83.8010 | 308456.3100 | 3680.82002 2014-02-14 06:25:00 | 3682.98000 | 3683.00000 | 3673.20000 | 3676.14000 | 92.6069 | 340502.6900 | 3676.85992 2014-02-14 06:26:00 | 3677.23000 | 3678.02000 | 3666.00000 | 3674.77000 | 126.3800 | 464340.2700 | 3674.16000 2014-02-14 06:27:00 | 3672.94000 | 3675.89000 | 3663.11000 | 3663.99000 | 46.0950 | 169179.8900 | 3670.23994 2014-02-14 06:28:00 | 3663.45000 | 3667.42000 | 3654.46000 | 3659.98000 | 124.2419 | 455309.2800 | 3664.70006 2014-02-14 06:29:00 | 3658.81000 | 3659.86000 | 3652.21000 | 3655.99000 | 86.3379 | 315588.2900 | 3655.26995 2014-02-14 06:30:00 | 3655.94000 | 3655.98000 | 3650.00000 | 3652.00000 | 87.0210 | 317853.9000 | 3652.61002 2014-02-14 06:31:00 | 3652.00000 | 3653.00000 | 3647.75000 | 3647.83000 | 88.2350 | 322125.5800 | 3650.76988 2014-02-14 06:32:00 | 3647.84000 | 3649.98000 | 3641.00000 | 3642.37000 | 55.4241 | 202079.4300 | 3646.06006 2014-02-14 06:33:00 | 3645.01000 | 3645.01000 | 3638.00000 | 3638.00000 | 67.9820 | 247523.6700 | 3641.02004 2014-02-14 06:34:00 | 3633.68000 | 3640.00000 | 3633.68000 | 3635.01000 | 83.3960 | 303232.8900 | 3636.05991 2014-02-14 06:35:00 | 3632.00000 | 3634.02000 | 3620.01000 | 3625.00000 | 111.9431 | 406036.8400 | 3627.17010 2014-02-14 06:36:00 | 3622.02000 | 3630.42000 | 3622.02000 | 3630.42000 | 64.3579 | 233502.1900 | 3628.17996 2014-02-14 06:37:00 | 3633.65000 | 3640.00000 | 3631.00000 | 3640.00000 | 82.6950 | 300777.5300 | 3637.18989 2014-02-14 06:38:00 | 3643.43000 | 3645.00000 | 3639.83000 | 3641.25000 | 160.3542 | 584016.4400 | 3642.04018 2014-02-14 06:39:00 | 3643.14000 | 3644.99000 | 3636.00000 | 3638.00000 | 115.6921 | 421162.1100 | 3640.37007 2014-02-14 06:40:00 | 3639.74000 | 3639.74000 | 3631.04000 | 3635.00000 | 78.3901 | 284898.5400 | 3634.37000 2014-02-14 06:41:00 | 3635.99000 | 3636.05000 | 3635.00000 | 3635.06000 | 25.1480 | 91425.3600 | 3635.48999 2014-02-14 06:42:00 | 3634.99000 | 3635.00000 | 3626.05000 | 3629.91000 | 39.1290 | 142078.9100 | 3631.03999 2014-02-14 06:43:00 | 3628.00000 | 3640.01000 | 3627.99000 | 3640.01000 | 51.8669 | 188471.5100 | 3633.74996 2014-02-14 06:44:00 | 3642.83000 | 3648.98000 | 3634.20000 | 3648.97000 | 80.0950 | 291960.0100 | 3645.16989 2014-02-14 06:45:00 | 3647.04000 | 3660.00000 | 3647.00000 | 3659.99000 | 170.8289 | 624652.9300 | 3656.59995 2014-02-14 06:46:00 | 3656.84000 | 3671.64000 | 3655.00000 | 3671.64000 | 33.4950 | 122599.8900 | 3660.24005 2014-02-14 06:47:00 | 3673.02000 | 3677.99000 | 3669.00000 | 3673.04000 | 59.9470 | 220194.8800 | 3673.15995 2014-02-14 06:48:00 | 3667.62000 | 3679.10000 | 3667.00000 | 3676.37000 | 72.7011 | 267010.0100 | 3672.71002 2014-02-14 06:49:00 | 3672.64000 | 3672.66000 | 3660.06000 | 3664.55000 | 99.3249 | 363919.5200 | 3663.92986 2014-02-14 06:50:00 | 3661.03000 | 3663.14000 | 3650.00000 | 3651.00000 | 119.4371 | 436518.6200 | 3654.79990 2014-02-14 06:51:00 | 3651.84000 | 3655.09000 | 3650.01000 | 3655.09000 | 70.3741 | 257054.7300 | 3652.69008 2014-02-14 06:52:00 | 3654.86000 | 3654.90000 | 3640.00000 | 3648.45000 | 76.5750 | 279195.5500 | 3646.03990 2014-02-14 06:53:00 | 3642.16000 | 3653.98000 | 3642.09000 | 3652.04000 | 87.7120 | 320089.1400 | 3649.32005 2014-02-14 06:54:00 | 3651.00000 | 3659.99000 | 3651.00000 | 3656.97000 | 129.3660 | 473111.0100 | 3657.14986 2014-02-14 06:55:00 | 3655.00000 | 3655.69000 | 3651.35000 | 3655.00000 | 91.2001 | 333150.1700 | 3652.96000 2014-02-14 06:56:00 | 3654.00000 | 3654.99000 | 3652.00000 | 3653.01000 | 19.6230 | 71679.0700 | 3652.81002 2014-02-14 06:57:00 | 3653.01000 | 3654.99000 | 3651.08000 | 3652.99000 | 24.7300 | 90342.5400 | 3653.16000 2014-02-14 06:58:00 | 3651.11000 | 3662.96000 | 3650.08000 | 3662.96000 | 38.9720 | 142365.5300 | 3653.02002 2014-02-14 06:59:00 | 3654.28000 | 3654.28000 | 3645.42000 | 3645.42000 | 86.6830 | 316176.1700 | 3647.50007 2014-02-14 07:00:00 | 3646.33000 | 3650.00000 | 3645.00000 | 3648.35000 | 123.8951 | 451882.5700 | 3647.29983 2014-02-14 07:01:00 | 3649.99000 | 3649.99000 | 3639.22000 | 3639.94000 | 109.6221 | 399608.8700 | 3645.33006 2014-02-14 07:02:00 | 3639.93000 | 3639.93000 | 3634.00000 | 3634.00000 | 22.8540 | 83103.9800 | 3636.30003 2014-02-14 07:03:00 | 3634.00000 | 3634.00000 | 3626.00000 | 3629.99000 | 113.4319 | 411615.9500 | 3628.75006 2014-02-14 07:04:00 | 3626.00000 | 3633.00000 | 3625.00000 | 3629.61000 | 53.6960 | 194856.9000 | 3628.88994 2014-02-14 07:05:00 | 3625.01000 | 3631.44000 | 3608.10000 | 3610.00000 | 100.9731 | 365635.7700 | 3621.12009 2014-02-14 07:06:00 | 3616.28000 | 3617.24000 | 3608.00000 | 3608.00000 | 82.2260 | 297012.4800 | 3612.14991 2014-02-14 07:07:00 | 3608.02000 | 3610.00000 | 3600.01000 | 3605.98000 | 84.1610 | 303413.8100 | 3605.16002 2014-02-14 07:08:00 | 3606.00000 | 3613.34000 | 3600.00000 | 3610.00000 | 159.3739 | 574589.0200 | 3605.29017 2014-02-14 07:09:00 | 3609.37000 | 3609.99000 | 3600.00000 | 3605.11000 | 147.8101 | 532757.7200 | 3604.34000 2014-02-14 07:10:00 | 3605.80000 | 3605.99000 | 3597.01000 | 3599.99000 | 79.1121 | 284890.5600 | 3601.10005 2014-02-14 07:11:00 | 3599.97000 | 3606.01000 | 3589.99000 | 3590.00000 | 74.9909 | 269537.6000 | 3594.27002 2014-02-14 07:12:00 | 3590.00000 | 3592.91000 | 3585.00000 | 3589.00000 | 131.6361 | 472398.6100 | 3588.66986 2014-02-14 07:13:00 | 3588.99000 | 3590.50000 | 3585.00000 | 3588.00000 | 78.2721 | 280782.3000 | 3587.26005 2014-02-14 07:14:00 | 3587.02000 | 3610.00000 | 3586.98000 | 3606.98000 | 123.1321 | 442513.3200 | 3593.81007 2014-02-14 07:15:00 | 3601.60000 | 3615.22000 | 3591.10000 | 3602.87000 | 142.4199 | 512912.5700 | 3601.41000 2014-02-14 07:16:00 | 3600.03000 | 3620.01000 | 3591.00000 | 3610.86000 | 147.3151 | 531262.3500 | 3606.29980 2014-02-14 07:17:00 | 3605.15000 | 3612.64000 | 3599.99000 | 3599.99000 | 75.9901 | 273976.8200 | 3605.43000 2014-02-14 07:18:00 | 3599.99000 | 3600.00000 | 3590.21000 | 3595.00000 | 97.0811 | 349031.7000 | 3595.26003 2014-02-14 07:19:00 | 3596.99000 | 3596.99000 | 3590.99000 | 3590.99000 | 71.7020 | 257652.6300 | 3593.38004 2014-02-14 07:20:00 | 3591.00000 | 3599.00000 | 3590.11000 | 3595.13000 | 108.2809 | 389293.6200 | 3595.22003 2014-02-14 07:21:00 | 3598.99000 | 3599.99000 | 3590.00000 | 3595.50000 | 71.9400 | 258701.1700 | 3596.07000 2014-02-14 07:22:00 | 3595.50000 | 3599.80000 | 3585.06000 | 3591.01000 | 77.0781 | 276824.4200 | 3591.47996 2014-02-14 07:23:00 | 3592.98000 | 3593.61000 | 3585.00000 | 3589.99000 | 53.5110 | 192081.9000 | 3589.58001 2014-02-14 07:24:00 | 3589.99000 | 3599.00000 | 3587.12000 | 3595.01000 | 30.3340 | 109003.8200 | 3593.45003 2014-02-14 07:25:00 | 3595.01000 | 3597.72000 | 3590.00000 | 3594.76000 | 141.3580 | 508060.3800 | 3594.13992 2014-02-14 07:26:00 | 3593.98000 | 3595.01000 | 3591.00000 | 3594.98000 | 119.9019 | 430893.7600 | 3593.72006 2014-02-14 07:27:00 | 3595.00000 | 3600.00000 | 3594.99000 | 3597.07000 | 84.9711 | 305784.5800 | 3598.69003 2014-02-14 07:28:00 | 3599.99000 | 3599.99000 | 3591.94000 | 3593.85000 | 110.0870 | 395697.9600 | 3594.40991 2014-02-14 07:29:00 | 3596.99000 | 3596.99000 | 3592.00000 | 3592.01000 | 58.4739 | 210207.3400 | 3594.89006 2014-02-14 07:30:00 | 3592.00000 | 3592.96000 | 3582.00000 | 3587.06000 | 77.6720 | 278725.2900 | 3588.49004 2014-02-14 07:31:00 | 3590.00000 | 3590.00000 | 3570.00000 | 3579.49000 | 127.5791 | 456980.8000 | 3581.93997 2014-02-14 07:32:00 | 3579.97000 | 3600.00000 | 3579.92000 | 3584.21000 | 194.1949 | 696305.2000 | 3585.59972 2014-02-14 07:33:00 | 3582.94000 | 3589.00000 | 3582.63000 | 3588.77000 | 8.9700 | 32176.7700 | 3587.15000 2014-02-14 07:34:00 | 3588.77000 | 3599.31000 | 3588.01000 | 3590.00000 | 60.5619 | 217525.7400 | 3591.79003 2014-02-14 07:35:00 | 3590.00000 | 3598.51000 | 3590.00000 | 3595.00000 | 113.0859 | 406421.6500 | 3593.91987 2014-02-14 07:36:00 | 3596.67000 | 3598.28000 | 3581.00000 | 3581.02000 | 79.8990 | 286556.8700 | 3586.48998 2014-02-14 07:37:00 | 3581.00000 | 3591.00000 | 3580.00000 | 3584.15000 | 187.8628 | 673208.4100 | 3583.51015 2014-02-14 07:38:00 | 3580.01000 | 3585.29000 | 3570.00000 | 3572.50000 | 170.3569 | 609267.7800 | 3576.41985 2014-02-14 07:39:00 | 3573.58000 | 3576.84000 | 3561.11000 | 3564.44000 | 69.8571 | 249108.2400 | 3565.96994 2014-02-14 07:40:00 | 3562.47000 | 3564.99000 | 3561.01000 | 3564.97000 | 87.9850 | 313479.2500 | 3562.86988 2014-02-14 07:41:00 | 3564.97000 | 3568.93000 | 3562.03000 | 3564.87000 | 42.1270 | 150182.6200 | 3564.99996 2014-02-14 07:42:00 | 3563.00000 | 3564.87000 | 3551.00000 | 3552.06000 | 80.3220 | 285532.6400 | 3554.85005 2014-02-14 07:43:00 | 3552.50000 | 3558.99000 | 3545.01000 | 3547.96000 | 93.9321 | 333596.9400 | 3551.47005 2014-02-14 07:44:00 | 3547.96000 | 3547.96000 | 3530.00000 | 3536.11000 | 162.8220 | 576386.5000 | 3539.98009 2014-02-14 07:45:00 | 3538.31000 | 3552.29000 | 3532.00000 | 3546.40000 | 80.1401 | 283756.7700 | 3540.76000 2014-02-14 07:46:00 | 3547.90000 | 3560.00000 | 3531.00000 | 3541.81000 | 159.8989 | 566780.7700 | 3544.61995 2014-02-14 07:47:00 | 3545.05000 | 3547.00000 | 3532.00000 | 3541.51000 | 117.5210 | 416153.6900 | 3541.10003 2014-02-14 07:48:00 | 3541.00000 | 3545.01000 | 3541.00000 | 3544.91000 | 33.6210 | 119125.8300 | 3543.20001 2014-02-14 07:49:00 | 3543.99000 | 3554.32000 | 3542.00000 | 3554.00000 | 31.9980 | 113506.6700 | 3547.30998 2014-02-14 07:50:00 | 3553.79000 | 3564.60000 | 3551.35000 | 3560.08000 | 112.7849 | 401500.8400 | 3559.87984 2014-02-14 07:51:00 | 3559.75000 | 3563.88000 | 3555.20000 | 3563.00000 | 152.7031 | 543665.6600 | 3560.28013 2014-02-14 07:52:00 | 3560.22000 | 3563.00000 | 3548.59000 | 3551.96000 | 125.6140 | 446520.2400 | 3554.70014 2014-02-14 07:53:00 | 3548.44000 | 3555.00000 | 3515.01000 | 3555.00000 | 111.0870 | 394051.1200 | 3547.22991 2014-02-14 07:54:00 | 3555.08000 | 3558.00000 | 3555.00000 | 3555.01000 | 44.0220 | 156514.6400 | 3555.37003 2014-02-14 07:55:00 | 3555.01000 | 3560.00000 | 3554.39000 | 3560.00000 | 102.2889 | 363966.5200 | 3558.21997 2014-02-14 07:56:00 | 3560.22000 | 3577.90000 | 3560.22000 | 3574.72000 | 80.8750 | 289037.6800 | 3573.87989 2014-02-14 07:57:00 | 3575.99000 | 3590.00000 | 3572.94000 | 3590.00000 | 131.2360 | 469815.7000 | 3579.92985 2014-02-14 07:58:00 | 3590.00000 | 3610.01000 | 3587.01000 | 3605.00000 | 140.0481 | 503897.1100 | 3598.02992 2014-02-14 07:59:00 | 3602.32000 | 3607.90000 | 3590.98000 | 3599.00000 | 163.7620 | 589240.4000 | 3598.15009 2014-02-14 08:00:00 | 3600.00000 | 3615.00000 | 3599.08000 | 3615.00000 | 44.5700 | 160711.9500 | 3605.83000 2014-02-14 08:01:00 | 3607.00000 | 3615.00000 | 3600.00000 | 3600.00000 | 128.9940 | 465117.4800 | 3605.73014 2014-02-14 08:02:00 | 3594.71000 | 3600.00000 | 3584.99000 | 3587.81000 | 145.8118 | 523853.8500 | 3592.67007 2014-02-14 08:03:00 | 3585.18000 | 3589.99000 | 3577.00000 | 3588.99000 | 116.2171 | 416503.4000 | 3583.83991 2014-02-14 08:04:00 | 3589.00000 | 3600.00000 | 3589.00000 | 3600.00000 | 124.7141 | 448125.3900 | 3593.22014 2014-02-14 08:05:00 | 3600.00000 | 3614.99000 | 3600.00000 | 3610.01000 | 126.8090 | 457530.7700 | 3608.02997 2014-02-14 08:06:00 | 3614.90000 | 3615.00000 | 3600.00000 | 3604.13000 | 114.6870 | 413753.8600 | 3607.67990 2014-02-14 08:07:00 | 3604.00000 | 3610.00000 | 3600.00000 | 3604.00000 | 94.3110 | 339833.6600 | 3603.33003 2014-02-14 08:08:00 | 3604.33000 | 3609.99000 | 3600.00000 | 3603.72000 | 212.0940 | 764278.4900 | 3603.49023 2014-02-14 08:09:00 | 3600.27000 | 3604.16000 | 3590.00000 | 3596.24000 | 133.9138 | 481880.9400 | 3598.44014 2014-02-14 08:10:00 | 3596.63000 | 3596.65000 | 3585.00000 | 3585.03000 | 216.8818 | 778280.4700 | 3588.50011 2014-02-14 08:11:00 | 3585.02000 | 3599.99000 | 3583.07000 | 3596.16000 | 192.9149 | 692749.6400 | 3590.95973 2014-02-14 08:12:00 | 3595.85000 | 3599.46000 | 3590.94000 | 3599.46000 | 135.7900 | 488192.0400 | 3595.20000 2014-02-14 08:13:00 | 3597.18000 | 3604.00000 | 3596.99000 | 3600.51000 | 145.4889 | 523864.8700 | 3600.71996 2014-02-14 08:14:00 | 3600.57000 | 3610.00000 | 3597.00000 | 3606.41000 | 78.6879 | 283742.3900 | 3605.91995 2014-02-14 08:15:00 | 3609.00000 | 3609.99000 | 3597.18000 | 3601.53000 | 181.1802 | 652948.1000 | 3603.86001 2014-02-14 08:16:00 | 3605.00000 | 3607.00000 | 3592.99000 | 3592.99000 | 107.0730 | 385707.8700 | 3602.29009 2014-02-14 08:17:00 | 3593.00000 | 3603.90000 | 3591.00000 | 3598.04000 | 303.6447 | 1092176.3700 | 3596.88955 2014-02-14 08:18:00 | 3596.17000 | 3604.98000 | 3595.69000 | 3601.99000 | 58.3311 | 209923.5500 | 3598.83002 2014-02-14 08:19:00 | 3599.97000 | 3601.85000 | 3594.13000 | 3595.68000 | 314.5059 | 1131236.5600 | 3596.86964 2014-02-14 08:20:00 | 3594.14000 | 3602.00000 | 3594.13000 | 3598.07000 | 149.5878 | 538405.4100 | 3599.25991 2014-02-14 08:21:00 | 3597.66000 | 3601.99000 | 3584.00000 | 3589.95000 | 348.9171 | 1253271.8100 | 3591.88972 2014-02-14 08:22:00 | 3592.25000 | 3594.95000 | 3582.00000 | 3586.61000 | 314.6933 | 1129138.6400 | 3588.06029 2014-02-14 08:23:00 | 3587.07000 | 3588.00000 | 3583.10000 | 3585.00000 | 264.4484 | 948134.6500 | 3585.32988 2014-02-14 08:24:00 | 3585.00000 | 3602.00000 | 3584.08000 | 3602.00000 | 152.6649 | 548708.0600 | 3594.19978 2014-02-14 08:25:00 | 3600.70000 | 3602.08000 | 3596.00000 | 3601.90000 | 250.6358 | 901857.6200 | 3598.27971 2014-02-14 08:26:00 | 3602.02000 | 3604.98000 | 3596.73000 | 3604.97000 | 186.2739 | 670708.9400 | 3600.66020 2014-02-14 08:27:00 | 3604.97000 | 3610.00000 | 3601.90000 | 3604.47000 | 263.2598 | 949009.5900 | 3604.83999 2014-02-14 08:28:00 | 3610.00000 | 3613.97000 | 3604.00000 | 3612.56000 | 264.5550 | 954516.8400 | 3608.00963 2014-02-14 08:29:00 | 3610.13000 | 3618.97000 | 3605.80000 | 3618.05000 | 349.1639 | 1261707.5400 | 3613.51038 2014-02-14 08:30:00 | 3617.96000 | 3619.72000 | 3614.99000 | 3619.01000 | 47.5350 | 171936.6100 | 3617.04993 2014-02-14 08:31:00 | 3619.72000 | 3640.00000 | 3619.00000 | 3631.01000 | 298.1943 | 1082027.9400 | 3628.60035 2014-02-14 08:32:00 | 3635.14000 | 3640.00000 | 3627.81000 | 3639.00000 | 209.2911 | 760781.6100 | 3635.04006 2014-02-14 08:33:00 | 3637.97000 | 3649.00000 | 3633.00000 | 3645.00000 | 213.2201 | 776413.1800 | 3641.37000 2014-02-14 08:34:00 | 3650.00000 | 3658.00000 | 3601.00000 | 3650.46000 | 258.6181 | 943837.2100 | 3649.53987 2014-02-14 08:35:00 | 3650.46000 | 3654.99000 | 3644.00000 | 3647.51000 | 373.0904 | 1361623.1300 | 3649.58004 2014-02-14 08:36:00 | 3647.25000 | 3651.00000 | 3631.46000 | 3649.99000 | 352.9375 | 1284886.7000 | 3640.54976 2014-02-14 08:37:00 | 3649.93000 | 3649.93000 | 3644.49000 | 3646.01000 | 175.1572 | 638705.3500 | 3646.46986 2014-02-14 08:38:00 | 3647.55000 | 3660.00000 | 3645.00000 | 3660.00000 | 62.9599 | 229900.1100 | 3651.53000 2014-02-14 08:39:00 | 3658.01000 | 3670.00000 | 3653.38000 | 3654.00000 | 155.9802 | 570511.5700 | 3657.59001 2014-02-14 08:40:00 | 3653.02000 | 3655.00000 | 3650.82000 | 3654.70000 | 68.5740 | 250492.7700 | 3652.88008 2014-02-14 08:41:00 | 3654.99000 | 3664.99000 | 3651.07000 | 3660.52000 | 182.8411 | 668662.8700 | 3657.07006 2014-02-14 08:42:00 | 3659.00000 | 3659.00000 | 3652.00000 | 3655.94000 | 113.7859 | 416079.6400 | 3656.68987 2014-02-14 08:43:00 | 3656.01000 | 3660.61000 | 3650.00000 | 3655.94000 | 256.6427 | 937895.5800 | 3654.48019 2014-02-14 08:44:00 | 3650.01000 | 3663.03000 | 3648.00000 | 3662.18000 | 111.5910 | 407837.1000 | 3654.75003 2014-02-14 08:45:00 | 3660.36000 | 3662.30000 | 3648.19000 | 3652.19000 | 346.8787 | 1267539.8100 | 3654.12988 2014-02-14 08:46:00 | 3651.61000 | 3653.59000 | 3635.43000 | 3639.89000 | 70.6301 | 257539.1800 | 3646.31000 2014-02-14 08:47:00 | 3640.00000 | 3640.01000 | 3631.00000 | 3631.99000 | 126.6010 | 460188.3500 | 3634.95004 2014-02-14 08:48:00 | 3631.99000 | 3634.01000 | 3625.02000 | 3628.86000 | 272.3679 | 988262.4700 | 3628.40984 2014-02-14 08:49:00 | 3627.19000 | 3630.00000 | 3620.00000 | 3628.41000 | 268.9282 | 974983.1800 | 3625.43987 2014-02-14 08:50:00 | 3626.97000 | 3632.01000 | 3618.00000 | 3632.01000 | 236.6111 | 858278.2600 | 3627.38007 2014-02-14 08:51:00 | 3630.00000 | 3644.97000 | 3625.00000 | 3639.00000 | 314.7929 | 1144757.0000 | 3636.54025 2014-02-14 08:52:00 | 3632.02000 | 3634.62000 | 3609.99000 | 3617.20000 | 452.8445 | 1641009.2500 | 3623.78057 2014-02-14 08:53:00 | 3620.75000 | 3628.00000 | 3616.51000 | 3624.73000 | 474.6266 | 1719030.8300 | 3621.85955 2014-02-14 08:54:00 | 3626.26000 | 3633.73000 | 3624.02000 | 3631.72000 | 318.5941 | 1155840.3400 | 3627.94036 2014-02-14 08:55:00 | 3631.62000 | 3639.00000 | 3630.00000 | 3635.17000 | 502.5406 | 1826780.5100 | 3635.09009 2014-02-14 08:56:00 | 3632.41000 | 3638.00000 | 3620.01000 | 3625.97000 | 422.6810 | 1535777.5900 | 3633.42011 2014-02-14 08:57:00 | 3624.80000 | 3636.35000 | 3620.00000 | 3632.85000 | 570.9378 | 2070831.1100 | 3627.06965 2014-02-14 08:58:00 | 3634.37000 | 3636.03000 | 3630.00000 | 3630.01000 | 475.7837 | 1728346.3400 | 3632.63048 2014-02-14 08:59:00 | 3632.99000 | 3648.96000 | 3630.00000 | 3637.16000 | 332.7604 | 1212578.9800 | 3644.00004 2014-02-14 09:00:00 | 3633.03000 | 3650.00000 | 3630.40000 | 3644.69000 | 432.8631 | 1577336.1000 | 3643.96037 2014-02-14 09:01:00 | 3647.58000 | 3648.97000 | 3642.76000 | 3646.51000 | 177.4760 | 647075.8100 | 3645.98981 2014-02-14 09:02:00 | 3647.60000 | 3650.00000 | 3640.53000 | 3642.92000 | 262.9347 | 958778.2000 | 3646.44962 2014-02-14 09:03:00 | 3642.88000 | 3642.88000 | 3631.01000 | 3641.01000 | 325.6540 | 1183983.4500 | 3635.71035 2014-02-14 09:04:00 | 3638.28000 | 3648.00000 | 3632.87000 | 3645.14000 | 301.4479 | 1098210.8500 | 3643.11983 2014-02-14 09:05:00 | 3646.81000 | 3650.00000 | 3641.00000 | 3648.00000 | 406.3299 | 1481259.3000 | 3645.45999 2014-02-14 09:06:00 | 3645.34000 | 3648.86000 | 3631.10000 | 3631.52000 | 453.9075 | 1651260.9400 | 3637.87969 2014-02-14 09:07:00 | 3631.08000 | 3634.32000 | 3625.00000 | 3631.00000 | 394.4329 | 1432280.5100 | 3631.24031 2014-02-14 09:08:00 | 3632.91000 | 3634.29000 | 3621.20000 | 3630.89000 | 280.4372 | 1017644.8800 | 3628.77978 2014-02-14 09:09:00 | 3628.27000 | 3635.38000 | 3625.00000 | 3633.96000 | 264.5773 | 960116.5300 | 3628.86980 2014-02-14 09:10:00 | 3635.02000 | 3635.97000 | 3628.00000 | 3628.01000 | 204.0519 | 741240.8500 | 3632.61010 2014-02-14 09:11:00 | 3629.00000 | 3629.97000 | 3623.56000 | 3625.97000 | 194.2922 | 704796.8700 | 3627.51012 2014-02-14 09:12:00 | 3627.99000 | 3629.62000 | 3618.96000 | 3623.97000 | 177.5198 | 643395.8000 | 3624.35999 2014-02-14 09:13:00 | 3624.42000 | 3631.92000 | 3616.26000 | 3617.44000 | 463.1596 | 1677527.0500 | 3621.91995 2014-02-14 09:14:00 | 3622.33000 | 3623.38000 | 3617.05000 | 3618.84000 | 173.1828 | 626887.2600 | 3619.80014 2014-02-14 09:15:00 | 3619.00000 | 3620.00000 | 3610.16000 | 3614.87000 | 121.5681 | 439664.5000 | 3616.60994 2014-02-14 09:16:00 | 3612.94000 | 3619.80000 | 3610.01000 | 3616.26000 | 459.2520 | 1661013.6400 | 3616.78026 2014-02-14 09:17:00 | 3617.12000 | 3620.00000 | 3616.00000 | 3620.00000 | 234.7689 | 849440.9800 | 3618.19993 2014-02-14 09:18:00 | 3620.00000 | 3620.00000 | 3610.00000 | 3611.13000 | 146.9979 | 531163.4900 | 3613.40991 2014-02-14 09:19:00 | 3611.12000 | 3619.78000 | 3604.00000 | 3604.52000 | 287.3822 | 1038306.3000 | 3612.98018 2014-02-14 09:20:00 | 3606.88000 | 3617.00000 | 3602.00000 | 3603.86000 | 166.7819 | 601940.7500 | 3609.15009 2014-02-14 09:21:00 | 3605.00000 | 3616.34000 | 3602.99000 | 3604.98000 | 271.7418 | 980431.0000 | 3607.95014 2014-02-14 09:22:00 | 3603.00000 | 3609.97000 | 3598.90000 | 3598.90000 | 157.0258 | 565886.4200 | 3603.77982 2014-02-14 09:23:00 | 3598.89000 | 3598.90000 | 3594.99000 | 3598.90000 | 55.4940 | 199595.8800 | 3596.71006 2014-02-14 09:24:00 | 3597.57000 | 3597.58000 | 3594.00000 | 3596.93000 | 20.3830 | 73305.4500 | 3596.40002 2014-02-14 09:25:00 | 3596.93000 | 3597.50000 | 3591.03000 | 3597.25000 | 238.8371 | 858473.7500 | 3594.38981 2014-02-14 09:26:00 | 3594.13000 | 3597.04000 | 3591.00000 | 3591.82000 | 319.3456 | 1147747.2300 | 3594.05961 2014-02-14 09:27:00 | 3591.01000 | 3597.45000 | 3591.01000 | 3592.01000 | 253.4740 | 911064.3800 | 3594.31029 2014-02-14 09:28:00 | 3592.00000 | 3592.01000 | 3580.00000 | 3586.00000 | 379.2504 | 1359688.4900 | 3585.20004 2014-02-14 09:29:00 | 3585.52000 | 3586.00000 | 3582.42000 | 3583.14000 | 121.5280 | 435568.6200 | 3584.09993 2014-02-14 09:30:00 | 3583.13000 | 3584.93000 | 3583.12000 | 3584.93000 | 17.8930 | 64131.7900 | 3584.18002 2014-02-14 09:31:00 | 3584.93000 | 3589.98000 | 3584.81000 | 3589.94000 | 19.2720 | 69133.0600 | 3587.23001 2014-02-14 09:32:00 | 3589.93000 | 3596.00000 | 3584.07000 | 3590.59000 | 261.8151 | 939643.7200 | 3588.95964 2014-02-14 09:33:00 | 3589.65000 | 3590.81000 | 3583.09000 | 3587.10000 | 280.5001 | 1006313.8600 | 3587.57001 2014-02-14 09:34:00 | 3589.00000 | 3589.00000 | 3580.19000 | 3584.38000 | 295.2791 | 1058761.4200 | 3585.62992 2014-02-14 09:35:00 | 3580.47000 | 3585.04000 | 3580.10000 | 3582.66000 | 483.2216 | 1731180.1900 | 3582.58022 2014-02-14 09:36:00 | 3580.83000 | 3585.04000 | 3580.33000 | 3581.02000 | 98.5159 | 353015.8300 | 3583.33989 2014-02-14 09:37:00 | 3582.90000 | 3585.04000 | 3580.26000 | 3585.02000 | 163.2441 | 584929.6100 | 3583.16018 2014-02-14 09:38:00 | 3585.02000 | 3585.03000 | 3580.98000 | 3585.00000 | 65.9300 | 236309.6400 | 3584.25000 2014-02-14 09:39:00 | 3585.00000 | 3585.01000 | 3574.99000 | 3576.68000 | 273.5292 | 979267.4600 | 3580.11994 2014-02-14 09:40:00 | 3577.49000 | 3585.00000 | 3571.81000 | 3574.88000 | 187.9378 | 672225.1200 | 3576.84988 2014-02-14 09:41:00 | 3571.96000 | 3574.88000 | 3571.20000 | 3572.99000 | 51.4040 | 183668.4100 | 3573.04006 2014-02-14 09:42:00 | 3572.99000 | 3573.77000 | 3571.12000 | 3573.00000 | 19.1730 | 68500.2600 | 3572.75002 2014-02-14 09:43:00 | 3573.00000 | 3573.04000 | 3571.00000 | 3572.80000 | 29.9500 | 106965.0300 | 3571.45000 2014-02-14 09:44:00 | 3572.94000 | 3584.00000 | 3572.00000 | 3583.67000 | 156.2790 | 559272.5500 | 3578.67996 2014-02-14 09:45:00 | 3583.06000 | 3596.00000 | 3577.35000 | 3594.90000 | 330.7280 | 1186013.7000 | 3586.06982 2014-02-14 09:46:00 | 3595.08000 | 3619.52000 | 3590.00000 | 3615.46000 | 283.3988 | 1022128.7200 | 3606.67990 2014-02-14 09:47:00 | 3619.95000 | 3620.00000 | 3600.00000 | 3610.25000 | 439.8546 | 1587764.7900 | 3609.74934 2014-02-14 09:48:00 | 3603.06000 | 3610.25000 | 3602.00000 | 3607.47000 | 352.6154 | 1271717.7600 | 3606.52955 2014-02-14 09:49:00 | 3607.97000 | 3612.80000 | 3603.00000 | 3610.46000 | 174.8789 | 630658.6200 | 3606.25994 2014-02-14 09:50:00 | 3613.22000 | 3617.99000 | 3610.00000 | 3616.98000 | 199.7271 | 721931.6300 | 3614.58984 2014-02-14 09:51:00 | 3616.00000 | 3617.81000 | 3610.11000 | 3617.81000 | 156.3450 | 564874.4300 | 3612.99978 2014-02-14 09:52:00 | 3618.00000 | 3630.00000 | 3617.45000 | 3625.19000 | 178.5631 | 647521.5900 | 3626.29015 2014-02-14 09:53:00 | 3625.02000 | 3640.00000 | 3624.57000 | 3640.00000 | 235.0598 | 853161.3000 | 3629.54999 2014-02-14 09:54:00 | 3642.32000 | 3656.78000 | 3642.00000 | 3652.10000 | 144.5058 | 527248.3200 | 3648.62984 2014-02-14 09:55:00 | 3652.61000 | 3659.99000 | 3650.00000 | 3659.47000 | 334.9437 | 1224199.3300 | 3654.94034 2014-02-14 09:56:00 | 3659.10000 | 3674.07000 | 3651.32000 | 3670.01000 | 339.4837 | 1243101.1600 | 3661.74034 2014-02-14 09:57:00 | 3673.15000 | 3703.97000 | 3670.02000 | 3703.13000 | 331.4207 | 1221851.8500 | 3686.71006 2014-02-14 09:58:00 | 3700.28000 | 3717.84000 | 3700.00000 | 3701.00000 | 259.1147 | 961131.6400 | 3709.28963 2014-02-14 09:59:00 | 3700.93000 | 3710.02000 | 3700.00000 | 3703.01000 | 260.5980 | 965612.1200 | 3705.36986 2014-02-14 10:00:00 | 3703.01000 | 3718.26000 | 3703.01000 | 3715.00000 | 309.0432 | 1147286.0300 | 3712.38027 2014-02-14 10:01:00 | 3710.03000 | 3723.96000 | 3710.02000 | 3723.96000 | 210.1588 | 781063.6800 | 3716.53993 2014-02-14 10:02:00 | 3724.70000 | 3760.01000 | 3720.42000 | 3759.55000 | 253.8942 | 949884.1700 | 3741.26028 2014-02-14 10:03:00 | 3758.33000 | 3799.99000 | 3756.85000 | 3782.43000 | 320.5510 | 1210887.9800 | 3777.52009 2014-02-14 10:04:00 | 3790.01000 | 3800.00000 | 3780.00000 | 3791.07000 | 473.6232 | 1795718.9300 | 3791.45040 2014-02-14 10:05:00 | 3790.92000 | 3808.00000 | 3765.12000 | 3779.97000 | 666.8161 | 2531093.4900 | 3795.78932 2014-02-14 10:06:00 | 3779.97000 | 3804.99000 | 3765.04000 | 3799.99000 | 485.3144 | 1839050.8300 | 3789.40057 2014-02-14 10:07:00 | 3795.43000 | 3808.00000 | 3765.00000 | 3789.02000 | 444.0196 | 1682665.5000 | 3789.61995 2014-02-14 10:08:00 | 3792.53000 | 3795.18000 | 3781.00000 | 3785.00000 | 422.1745 | 1598373.6700 | 3786.04939 2014-02-14 10:09:00 | 3785.00000 | 3787.00000 | 3751.62000 | 3764.97000 | 413.9568 | 1560712.2000 | 3770.22965 2014-02-14 10:10:00 | 3769.46000 | 3769.46000 | 3755.01000 | 3757.98000 | 163.6398 | 615897.6900 | 3763.73999 2014-02-14 10:11:00 | 3755.03000 | 3760.00000 | 3749.99000 | 3749.99000 | 49.3431 | 185390.7600 | 3757.18004 2014-02-14 10:12:00 | 3749.99000 | 3750.00000 | 3726.97000 | 3732.63000 | 420.4458 | 1570255.4900 | 3734.73953 2014-02-14 10:13:00 | 3731.57000 | 3780.00000 | 3730.00000 | 3750.00000 | 316.6958 | 1186152.1800 | 3745.39964 2014-02-14 10:14:00 | 3760.40000 | 3778.84000 | 3739.29000 | 3757.50000 | 397.8249 | 1492352.4500 | 3751.27946 2014-02-14 10:15:00 | 3759.99000 | 3760.00000 | 3745.00000 | 3759.53000 | 285.9812 | 1073341.7600 | 3753.19009 2014-02-14 10:16:00 | 3760.03000 | 3780.00000 | 3760.03000 | 3771.83000 | 223.1363 | 841127.7500 | 3769.56978 2014-02-14 10:17:00 | 3768.27000 | 3791.25000 | 3768.00000 | 3788.98000 | 197.5191 | 746999.6100 | 3781.90996 2014-02-14 10:18:00 | 3788.99000 | 3794.88000 | 3774.05000 | 3781.90000 | 142.9971 | 541169.4800 | 3784.47989 2014-02-14 10:19:00 | 3784.91000 | 3785.01000 | 3776.84000 | 3781.14000 | 310.3972 | 1174080.4000 | 3782.50977 2014-02-14 10:20:00 | 3784.93000 | 3795.00000 | 3781.43000 | 3786.58000 | 280.7087 | 1063212.3900 | 3787.59991 2014-02-14 10:21:00 | 3786.57000 | 3794.99000 | 3786.57000 | 3792.72000 | 264.7651 | 1004121.5500 | 3792.49966 2014-02-14 10:22:00 | 3791.70000 | 3795.00000 | 3791.64000 | 3792.00000 | 83.0899 | 315203.3800 | 3793.52000 2014-02-14 10:23:00 | 3794.98000 | 3797.99000 | 3789.38000 | 3795.00000 | 65.8561 | 249826.3000 | 3793.51993 2014-02-14 10:24:00 | 3794.00000 | 3799.84000 | 3794.00000 | 3799.82000 | 155.3410 | 589996.0200 | 3798.07004 2014-02-14 10:25:00 | 3799.83000 | 3808.00000 | 3795.03000 | 3807.00000 | 206.1138 | 783178.9500 | 3799.74021 2014-02-14 10:26:00 | 3807.01000 | 3824.98000 | 3802.98000 | 3820.03000 | 109.6910 | 418705.8900 | 3817.14003 2014-02-14 10:27:00 | 3823.39000 | 3850.00000 | 3820.53000 | 3830.15000 | 267.6260 | 1025360.7200 | 3831.31972 2014-02-14 10:28:00 | 3830.15000 | 3848.99000 | 3821.00000 | 3836.01000 | 282.0477 | 1082296.1100 | 3837.27983 2014-02-14 10:29:00 | 3838.98000 | 3849.00000 | 3834.99000 | 3843.41000 | 154.0030 | 591522.3400 | 3840.98012 2014-02-14 10:30:00 | 3835.00000 | 3847.63000 | 3835.00000 | 3835.05000 | 214.4408 | 823746.3900 | 3841.37004 2014-02-14 10:31:00 | 3835.00000 | 3840.00000 | 3820.00000 | 3820.00000 | 393.8931 | 1508563.2600 | 3829.88031 2014-02-14 10:32:00 | 3820.03000 | 3825.93000 | 3789.99000 | 3793.24000 | 324.9070 | 1236881.7600 | 3806.87974 2014-02-14 10:33:00 | 3791.78000 | 3792.74000 | 3751.20000 | 3770.06000 | 219.3070 | 826079.0900 | 3766.76983 2014-02-14 10:34:00 | 3765.25000 | 3779.34000 | 3752.00000 | 3769.83000 | 340.3341 | 1281436.3800 | 3765.23037 2014-02-14 10:35:00 | 3775.00000 | 3795.73000 | 3769.99000 | 3783.83000 | 384.5749 | 1454181.1800 | 3781.26948 2014-02-14 10:36:00 | 3784.21000 | 3797.00000 | 3781.97000 | 3793.98000 | 323.6429 | 1226871.9500 | 3790.82025 2014-02-14 10:37:00 | 3793.41000 | 3793.99000 | 3785.30000 | 3789.90000 | 400.0731 | 1516189.3000 | 3789.78033 2014-02-14 10:38:00 | 3785.10000 | 3792.00000 | 3770.00000 | 3772.81000 | 194.5190 | 735986.1100 | 3783.61995 2014-02-14 10:39:00 | 3769.99000 | 3772.80000 | 3759.95000 | 3765.54000 | 352.9421 | 1328971.6700 | 3765.41019 2014-02-14 10:40:00 | 3766.20000 | 3784.09000 | 3765.00000 | 3782.41000 | 448.4845 | 1693903.8400 | 3776.95054 2014-02-14 10:41:00 | 3783.44000 | 3785.00000 | 3770.02000 | 3773.76000 | 330.2048 | 1247612.6600 | 3778.29955 2014-02-14 10:42:00 | 3771.01000 | 3784.85000 | 3771.01000 | 3779.50000 | 429.5432 | 1622535.2200 | 3777.35037 2014-02-14 10:43:00 | 3779.03000 | 3783.27000 | 3775.00000 | 3779.98000 | 164.2378 | 620740.2100 | 3779.51991 2014-02-14 10:44:00 | 3777.07000 | 3780.00000 | 3765.46000 | 3776.32000 | 218.0022 | 822947.5900 | 3774.95013 2014-02-14 10:45:00 | 3773.32000 | 3778.88000 | 3772.94000 | 3778.87000 | 440.9220 | 1664890.5300 | 3775.93023 2014-02-14 10:46:00 | 3778.87000 | 3778.87000 | 3770.13000 | 3775.08000 | 105.9701 | 400233.2200 | 3776.85000 2014-02-14 10:47:00 | 3775.10000 | 3779.00000 | 3771.01000 | 3773.14000 | 35.0210 | 132210.8900 | 3775.19001 2014-02-14 10:48:00 | 3773.14000 | 3775.87000 | 3768.00000 | 3772.01000 | 226.5059 | 854629.2500 | 3773.09975 2014-02-14 10:49:00 | 3770.05000 | 3772.25000 | 3761.00000 | 3761.00000 | 80.6891 | 304142.1600 | 3769.30998 2014-02-14 10:50:00 | 3759.99000 | 3768.42000 | 3757.00000 | 3763.25000 | 155.3512 | 584397.0000 | 3761.78005 2014-02-14 10:51:00 | 3765.04000 | 3771.79000 | 3762.01000 | 3767.73000 | 183.6781 | 691895.3300 | 3766.88991 2014-02-14 10:52:00 | 3765.61000 | 3768.98000 | 3757.00000 | 3765.00000 | 175.2211 | 659519.7900 | 3763.93005 2014-02-14 10:53:00 | 3757.00000 | 3764.45000 | 3751.00000 | 3751.01000 | 139.4191 | 524125.3300 | 3759.34997 2014-02-14 10:54:00 | 3751.01000 | 3751.01000 | 3740.00000 | 3743.00000 | 123.4259 | 462507.5800 | 3747.24986 2014-02-14 10:55:00 | 3744.93000 | 3745.00000 | 3739.91000 | 3740.00000 | 35.8000 | 133972.2600 | 3742.24000 2014-02-14 10:56:00 | 3738.20000 | 3740.00000 | 3733.88000 | 3736.54000 | 168.4380 | 629501.4700 | 3737.28991 2014-02-14 10:57:00 | 3736.78000 | 3739.99000 | 3733.00000 | 3739.92000 | 88.0799 | 329173.2200 | 3737.21000 2014-02-14 10:58:00 | 3739.95000 | 3750.12000 | 3739.95000 | 3745.36000 | 204.7849 | 766907.2100 | 3744.93972 2014-02-14 10:59:00 | 3745.03000 | 3749.00000 | 3740.99000 | 3742.03000 | 84.5729 | 316712.7900 | 3744.85007 2014-02-14 11:00:00 | 3742.10000 | 3745.00000 | 3732.57000 | 3733.16000 | 157.4872 | 588603.5400 | 3737.46988 2014-02-14 11:01:00 | 3733.07000 | 3737.28000 | 3732.00000 | 3732.01000 | 205.5508 | 767645.7500 | 3734.58004 2014-02-14 11:02:00 | 3732.01000 | 3732.36000 | 3726.78000 | 3726.78000 | 79.7741 | 297475.1700 | 3728.97009 2014-02-14 11:03:00 | 3721.00000 | 3726.81000 | 3716.88000 | 3720.77000 | 285.4127 | 1062257.7500 | 3721.83021 2014-02-14 11:04:00 | 3717.37000 | 3729.69000 | 3717.00000 | 3724.66000 | 241.9349 | 900977.7500 | 3724.04967 2014-02-14 11:05:00 | 3725.76000 | 3730.00000 | 3723.03000 | 3724.00000 | 187.1430 | 697373.3500 | 3726.42015 2014-02-14 11:06:00 | 3727.00000 | 3739.90000 | 3724.40000 | 3735.02000 | 245.1551 | 914918.6000 | 3731.99968 2014-02-14 11:07:00 | 3735.02000 | 3735.02000 | 3724.01000 | 3726.28000 | 210.6319 | 785317.9500 | 3728.39011 2014-02-14 11:08:00 | 3729.04000 | 3730.00000 | 3724.00000 | 3726.15000 | 206.8031 | 770779.8500 | 3727.12017 2014-02-14 11:09:00 | 3728.10000 | 3730.00000 | 3725.01000 | 3725.04000 | 62.1450 | 231677.7900 | 3728.01992 2014-02-14 11:10:00 | 3726.99000 | 3730.00000 | 3725.00000 | 3730.00000 | 73.1370 | 272583.8800 | 3727.02994 2014-02-14 11:11:00 | 3729.99000 | 3730.00000 | 3727.10000 | 3727.22000 | 18.5530 | 69189.4900 | 3729.29001 2014-02-14 11:12:00 | 3727.22000 | 3729.90000 | 3727.22000 | 3729.69000 | 12.2010 | 45501.5500 | 3729.33000 2014-02-14 11:13:00 | 3729.70000 | 3734.00000 | 3729.67000 | 3733.80000 | 119.1009 | 444513.0300 | 3732.24003 2014-02-14 11:14:00 | 3730.00000 | 3734.99000 | 3730.00000 | 3734.99000 | 45.1560 | 168539.6500 | 3732.38995 2014-02-14 11:15:00 | 3736.24000 | 3739.90000 | 3734.98000 | 3737.99000 | 191.0181 | 713989.5200 | 3737.80991 2014-02-14 11:16:00 | 3737.98000 | 3748.15000 | 3737.98000 | 3747.00000 | 74.6951 | 279491.8200 | 3741.77010 2014-02-14 11:17:00 | 3748.88000 | 3756.92000 | 3747.00000 | 3755.92000 | 47.7749 | 179272.6200 | 3752.43994 2014-02-14 11:18:00 | 3755.19000 | 3768.07000 | 3752.01000 | 3764.95000 | 273.5333 | 1028468.7500 | 3759.94024 2014-02-14 11:19:00 | 3765.01000 | 3776.00000 | 3764.95000 | 3773.00000 | 150.1179 | 566454.8900 | 3773.39992 2014-02-14 11:20:00 | 3773.41000 | 3775.84000 | 3766.26000 | 3771.07000 | 195.4289 | 736968.1600 | 3771.02994 2014-02-14 11:21:00 | 3770.00000 | 3776.02000 | 3750.00000 | 3753.97000 | 205.6001 | 774090.6200 | 3765.03001 2014-02-14 11:22:00 | 3751.24000 | 3774.93000 | 3750.00000 | 3769.96000 | 174.6579 | 657677.7800 | 3765.51990 2014-02-14 11:23:00 | 3769.22000 | 3769.30000 | 3761.00000 | 3764.99000 | 223.0742 | 840170.9800 | 3766.33025 2014-02-14 11:24:00 | 3768.09000 | 3769.02000 | 3761.00000 | 3764.23000 | 140.7061 | 529954.0300 | 3766.38985 2014-02-14 11:25:00 | 3764.97000 | 3767.79000 | 3762.00000 | 3765.98000 | 148.2799 | 558359.8600 | 3765.58000 2014-02-14 11:26:00 | 3765.97000 | 3778.00000 | 3765.96000 | 3775.00000 | 53.8729 | 203207.1000 | 3771.97004 2014-02-14 11:27:00 | 3774.97000 | 3785.00000 | 3774.97000 | 3780.83000 | 173.2291 | 654667.2200 | 3779.19996 2014-02-14 11:28:00 | 3782.82000 | 3785.10000 | 3779.98000 | 3785.10000 | 221.6352 | 838337.3400 | 3782.50972 2014-02-14 11:29:00 | 3784.97000 | 3797.01000 | 3780.21000 | 3796.00000 | 245.9330 | 931768.7200 | 3788.71019 2014-02-14 11:30:00 | 3797.00000 | 3797.01000 | 3787.54000 | 3795.99000 | 104.1659 | 395083.5500 | 3792.82989 2014-02-14 11:31:00 | 3795.99000 | 3795.99000 | 3784.99000 | 3792.00000 | 122.2829 | 463541.2900 | 3790.73009 2014-02-14 11:32:00 | 3791.99000 | 3792.10000 | 3780.09000 | 3786.04000 | 149.1070 | 564973.8100 | 3789.04988 2014-02-14 11:33:00 | 3788.25000 | 3790.95000 | 3775.00000 | 3778.00000 | 221.2858 | 836871.8300 | 3781.85975 2014-02-14 11:34:00 | 3778.13000 | 3778.48000 | 3768.15000 | 3768.15000 | 132.5419 | 500450.4700 | 3775.79007 2014-02-14 11:35:00 | 3768.14000 | 3769.98000 | 3758.36000 | 3758.36000 | 89.8070 | 337991.3700 | 3763.52993 2014-02-14 11:36:00 | 3760.00000 | 3760.00000 | 3753.70000 | 3756.93000 | 151.8209 | 570301.6000 | 3756.41004 2014-02-14 11:37:00 | 3755.00000 | 3774.99000 | 3755.00000 | 3774.99000 | 75.1779 | 283014.7600 | 3764.59996 2014-02-14 11:38:00 | 3770.01000 | 3785.00000 | 3767.83000 | 3771.62000 | 229.1172 | 864314.8400 | 3772.36983 2014-02-14 11:39:00 | 3766.23000 | 3779.99000 | 3765.01000 | 3772.75000 | 292.7063 | 1104187.4400 | 3772.33971 2014-02-14 11:40:00 | 3776.36000 | 3779.94000 | 3772.00000 | 3778.00000 | 192.4980 | 726897.5600 | 3776.12990 2014-02-14 11:41:00 | 3776.27000 | 3784.98000 | 3773.10000 | 3777.99000 | 233.2848 | 881123.6900 | 3777.02968 2014-02-14 11:42:00 | 3776.53000 | 3778.76000 | 3757.06000 | 3771.00000 | 164.3401 | 619875.9300 | 3771.91000 2014-02-14 11:43:00 | 3770.99000 | 3775.00000 | 3759.05000 | 3767.44000 | 295.4921 | 1113390.7100 | 3767.92017 2014-02-14 11:44:00 | 3767.32000 | 3779.60000 | 3761.90000 | 3775.53000 | 212.0169 | 799568.7700 | 3771.24983 2014-02-14 11:45:00 | 3775.50000 | 3776.00000 | 3767.73000 | 3770.01000 | 168.3462 | 635065.8200 | 3772.37983 2014-02-14 11:46:00 | 3770.53000 | 3775.50000 | 3763.05000 | 3774.36000 | 309.0729 | 1164880.4600 | 3768.95024 2014-02-14 11:47:00 | 3772.28000 | 3780.37000 | 3771.63000 | 3780.37000 | 48.6860 | 183757.6800 | 3774.33995 2014-02-14 11:48:00 | 3781.64000 | 3794.00000 | 3781.00000 | 3788.77000 | 72.4180 | 274175.4000 | 3786.00996 2014-02-14 11:49:00 | 3792.59000 | 3796.00000 | 3786.05000 | 3791.56000 | 171.4742 | 650127.2100 | 3791.40019 2014-02-14 11:50:00 | 3791.03000 | 3797.00000 | 3791.00000 | 3792.78000 | 231.8562 | 879671.6500 | 3794.03977 2014-02-14 11:51:00 | 3792.01000 | 3797.00000 | 3787.00000 | 3790.26000 | 158.2479 | 599756.2200 | 3789.97991 2014-02-14 11:52:00 | 3790.33000 | 3790.48000 | 3782.50000 | 3784.96000 | 113.1920 | 428775.9500 | 3788.04006 2014-02-14 11:53:00 | 3782.61000 | 3789.82000 | 3782.50000 | 3784.92000 | 157.2620 | 595434.9300 | 3786.26008 2014-02-14 11:54:00 | 3784.25000 | 3785.89000 | 3781.23000 | 3782.02000 | 137.7170 | 521066.0000 | 3783.59989 2014-02-14 11:55:00 | 3781.87000 | 3784.01000 | 3780.06000 | 3784.01000 | 42.4000 | 160363.0500 | 3782.15000 2014-02-14 11:56:00 | 3783.81000 | 3784.01000 | 3745.51000 | 3780.00000 | 303.6232 | 1143056.2500 | 3764.72025 2014-02-14 11:57:00 | 3780.00000 | 3791.58000 | 3772.18000 | 3782.39000 | 213.6632 | 808313.4500 | 3783.12018 2014-02-14 11:58:00 | 3783.98000 | 3785.00000 | 3780.84000 | 3785.00000 | 178.0809 | 673672.8400 | 3782.96004 2014-02-14 11:59:00 | 3781.15000 | 3786.50000 | 3781.00000 | 3785.91000 | 111.4610 | 421665.7900 | 3783.08003 2014-02-14 12:00:00 | 3786.48000 | 3789.78000 | 3782.38000 | 3789.66000 | 192.9638 | 730391.3300 | 3785.12020 2014-02-14 12:01:00 | 3787.02000 | 3790.84000 | 3784.96000 | 3790.84000 | 220.6139 | 835683.1800 | 3787.99023 2014-02-14 12:02:00 | 3791.44000 | 3795.12000 | 3791.01000 | 3795.12000 | 22.7600 | 86336.5900 | 3793.35000 2014-02-14 12:03:00 | 3796.88000 | 3804.50000 | 3796.88000 | 3802.82000 | 51.8610 | 197002.6800 | 3798.67001 2014-02-14 12:04:00 | 3802.82000 | 3809.16000 | 3800.00000 | 3808.99000 | 238.9158 | 908532.1500 | 3802.72974 2014-02-14 12:05:00 | 3809.00000 | 3815.00000 | 3806.96000 | 3814.95000 | 70.8899 | 270184.2700 | 3811.32000 2014-02-14 12:06:00 | 3812.03000 | 3824.93000 | 3810.00000 | 3820.48000 | 268.8050 | 1026042.0100 | 3817.04965 2014-02-14 12:07:00 | 3821.12000 | 3825.09000 | 3812.83000 | 3819.99000 | 183.4572 | 701015.7000 | 3821.13987 2014-02-14 12:08:00 | 3819.94000 | 3820.00000 | 3810.00000 | 3810.01000 | 226.0620 | 862758.8700 | 3816.47012 2014-02-14 12:09:00 | 3810.00000 | 3816.33000 | 3800.00000 | 3804.88000 | 281.8962 | 1072944.9000 | 3806.16972 2014-02-14 12:10:00 | 3809.21000 | 3819.02000 | 3800.00000 | 3813.88000 | 164.6921 | 627327.1500 | 3809.09009 2014-02-14 12:11:00 | 3812.56000 | 3819.80000 | 3805.28000 | 3818.32000 | 243.4793 | 928233.2400 | 3812.36996 2014-02-14 12:12:00 | 3815.31000 | 3818.91000 | 3814.31000 | 3817.16000 | 116.8480 | 445828.7800 | 3815.45994 2014-02-14 12:13:00 | 3815.05000 | 3815.05000 | 3800.25000 | 3800.25000 | 294.8282 | 1122641.0200 | 3807.77986 2014-02-14 12:14:00 | 3800.27000 | 3800.27000 | 3785.09000 | 3786.50000 | 94.0050 | 356279.0500 | 3789.99988 2014-02-14 12:15:00 | 3786.86000 | 3800.17000 | 3777.42000 | 3793.01000 | 168.9301 | 641225.0400 | 3795.80001 2014-02-14 12:16:00 | 3793.00000 | 3799.61000 | 3790.00000 | 3793.78000 | 159.5100 | 605086.8300 | 3793.41000 2014-02-14 12:17:00 | 3790.73000 | 3793.79000 | 3775.02000 | 3777.48000 | 173.2662 | 655455.4500 | 3782.93982 2014-02-14 12:18:00 | 3775.17000 | 3780.22000 | 3766.02000 | 3771.20000 | 171.2700 | 646405.6000 | 3774.19000 2014-02-14 12:19:00 | 3775.66000 | 3787.16000 | 3766.20000 | 3782.19000 | 206.7480 | 780279.4400 | 3774.05989 2014-02-14 12:20:00 | 3783.94000 | 3788.87000 | 3775.66000 | 3780.20000 | 337.1937 | 1275219.3700 | 3781.86033 2014-02-14 12:21:00 | 3781.50000 | 3788.86000 | 3776.41000 | 3785.18000 | 226.1209 | 855281.9300 | 3782.41005 2014-02-14 12:22:00 | 3780.23000 | 3784.90000 | 3776.00000 | 3776.10000 | 86.2621 | 326199.1100 | 3781.49005 2014-02-14 12:23:00 | 3776.11000 | 3777.91000 | 3770.10000 | 3772.91000 | 202.2961 | 763279.4400 | 3773.07979 2014-02-14 12:24:00 | 3772.91000 | 3776.00000 | 3772.84000 | 3776.00000 | 13.6760 | 51627.5600 | 3775.04999 2014-02-14 12:25:00 | 3775.98000 | 3785.00000 | 3775.98000 | 3784.48000 | 217.8952 | 823789.6400 | 3780.66972 2014-02-14 12:26:00 | 3782.62000 | 3785.05000 | 3779.00000 | 3779.00000 | 25.2970 | 95696.7200 | 3782.92998 2014-02-14 12:27:00 | 3778.00000 | 3778.99000 | 3773.00000 | 3775.14000 | 99.6011 | 376091.7000 | 3775.98003 2014-02-14 12:28:00 | 3776.01000 | 3777.00000 | 3762.00000 | 3762.97000 | 108.2369 | 407802.1300 | 3767.67991 2014-02-14 12:29:00 | 3766.00000 | 3770.00000 | 3760.87000 | 3760.99000 | 157.3100 | 592309.8700 | 3765.24000 2014-02-14 12:30:00 | 3760.00000 | 3761.00000 | 3754.96000 | 3755.99000 | 131.1310 | 492781.0000 | 3757.93003 2014-02-14 12:31:00 | 3756.10000 | 3771.33000 | 3756.10000 | 3765.96000 | 274.5652 | 1033199.7000 | 3763.03965 2014-02-14 12:32:00 | 3764.91000 | 3774.87000 | 3757.52000 | 3772.98000 | 300.9837 | 1134383.5400 | 3768.92029 2014-02-14 12:33:00 | 3772.98000 | 3778.00000 | 3761.85000 | 3768.64000 | 271.6303 | 1024423.7800 | 3771.39002 2014-02-14 12:34:00 | 3770.33000 | 3772.84000 | 3761.35000 | 3765.78000 | 453.2952 | 1708011.3900 | 3767.98942 2014-02-14 12:35:00 | 3766.79000 | 3767.65000 | 3760.36000 | 3763.51000 | 317.6232 | 1195165.4000 | 3762.84027 2014-02-14 12:36:00 | 3762.91000 | 3769.45000 | 3762.91000 | 3768.38000 | 434.7617 | 1637664.6400 | 3766.81019 2014-02-14 12:37:00 | 3766.00000 | 3775.00000 | 3766.00000 | 3773.97000 | 43.1370 | 162765.3800 | 3773.21997 2014-02-14 12:38:00 | 3774.99000 | 3784.77000 | 3774.99000 | 3782.60000 | 271.2520 | 1025411.1600 | 3780.29014 2014-02-14 12:39:00 | 3782.51000 | 3799.00000 | 3780.00000 | 3782.00000 | 145.8032 | 552136.1400 | 3786.86012 2014-02-14 12:40:00 | 3782.00000 | 3783.99000 | 3773.97000 | 3773.97000 | 54.2480 | 204952.0200 | 3778.05997 2014-02-14 12:41:00 | 3773.97000 | 3780.88000 | 3773.97000 | 3773.97000 | 125.5410 | 474176.0700 | 3777.06003 2014-02-14 12:42:00 | 3773.50000 | 3773.97000 | 3767.00000 | 3767.11000 | 313.3861 | 1181368.4200 | 3769.68968 2014-02-14 12:43:00 | 3767.00000 | 3769.61000 | 3764.99000 | 3766.60000 | 158.8541 | 598397.1200 | 3766.96017 2014-02-14 12:44:00 | 3765.11000 | 3775.00000 | 3765.10000 | 3774.85000 | 248.1138 | 935674.4700 | 3771.15025 2014-02-14 12:45:00 | 3775.00000 | 3777.08000 | 3770.50000 | 3773.28000 | 243.7460 | 919665.8700 | 3773.04974 2014-02-14 12:46:00 | 3774.15000 | 3775.00000 | 3771.17000 | 3772.11000 | 72.9210 | 275135.1700 | 3773.06002 2014-02-14 12:47:00 | 3772.00000 | 3772.34000 | 3765.02000 | 3771.01000 | 79.5701 | 299836.8600 | 3768.21000 2014-02-14 12:48:00 | 3774.82000 | 3774.82000 | 3765.12000 | 3767.49000 | 193.0000 | 727197.1500 | 3767.86000 2014-02-14 12:49:00 | 3765.70000 | 3771.03000 | 3765.00000 | 3768.89000 | 271.6547 | 1023369.3700 | 3767.17034 2014-02-14 12:50:00 | 3768.89000 | 3775.00000 | 3768.89000 | 3775.00000 | 291.1894 | 1098421.5500 | 3772.18995 2014-02-14 12:51:00 | 3774.93000 | 3779.97000 | 3770.15000 | 3771.45000 | 186.5552 | 703938.1700 | 3773.34976 2014-02-14 12:52:00 | 3773.30000 | 3780.00000 | 3770.01000 | 3772.00000 | 278.5197 | 1051306.1700 | 3774.61998 2014-02-14 12:53:00 | 3771.00000 | 3780.00000 | 3770.00000 | 3773.71000 | 262.3237 | 989894.1100 | 3773.56025 2014-02-14 12:54:00 | 3774.84000 | 3778.72000 | 3772.81000 | 3777.03000 | 97.2611 | 367236.4800 | 3775.78003 2014-02-14 12:55:00 | 3778.88000 | 3779.02000 | 3777.02000 | 3779.02000 | 4.1430 | 15654.8100 | 3778.62000 2014-02-14 12:56:00 | 3779.09000 | 3779.98000 | 3776.69000 | 3776.69000 | 93.5720 | 353542.1400 | 3778.29005 2014-02-14 12:57:00 | 3777.79000 | 3778.06000 | 3775.00000 | 3776.60000 | 25.8490 | 97618.6100 | 3776.48999 2014-02-14 12:58:00 | 3776.60000 | 3780.90000 | 3776.60000 | 3780.90000 | 147.6810 | 558046.6600 | 3778.73004 2014-02-14 12:59:00 | 3782.74000 | 3795.01000 | 3781.08000 | 3794.08000 | 199.9592 | 757297.5600 | 3787.25996 2014-02-14 13:00:00 | 3791.36000 | 3799.00000 | 3791.36000 | 3798.97000 | 148.8289 | 564850.2900 | 3795.29996 2014-02-14 13:01:00 | 3795.01000 | 3803.81000 | 3795.00000 | 3803.81000 | 63.8170 | 242479.8400 | 3799.60995 2014-02-14 13:02:00 | 3802.50000 | 3804.00000 | 3771.00000 | 3790.54000 | 211.4168 | 802345.7000 | 3795.08982 2014-02-14 13:03:00 | 3791.49000 | 3792.56000 | 3777.58000 | 3785.19000 | 371.6676 | 1406676.4700 | 3784.76977 2014-02-14 13:04:00 | 3783.63000 | 3788.08000 | 3778.00000 | 3779.94000 | 273.8400 | 1035862.9000 | 3782.73000 2014-02-14 13:05:00 | 3779.93000 | 3789.00000 | 3778.20000 | 3788.00000 | 261.9058 | 990834.2200 | 3783.16971 2014-02-14 13:06:00 | 3786.44000 | 3786.44000 | 3780.01000 | 3783.63000 | 435.7566 | 1648863.4400 | 3783.90960 2014-02-14 13:07:00 | 3782.09000 | 3788.02000 | 3781.00000 | 3782.03000 | 322.4684 | 1220065.4700 | 3783.51986 2014-02-14 13:08:00 | 3782.48000 | 3784.99000 | 3778.10000 | 3780.00000 | 176.3689 | 667115.1900 | 3782.49995 2014-02-14 13:09:00 | 3780.00000 | 3800.00000 | 3778.10000 | 3791.25000 | 215.6691 | 816057.5100 | 3783.83995 2014-02-14 13:10:00 | 3794.35000 | 3800.00000 | 3791.07000 | 3798.98000 | 174.2869 | 661580.8800 | 3795.92986 2014-02-14 13:11:00 | 3798.98000 | 3799.00000 | 3784.73000 | 3787.62000 | 102.2970 | 387772.0900 | 3790.64992 2014-02-14 13:12:00 | 3785.97000 | 3795.00000 | 3783.92000 | 3790.01000 | 177.1091 | 671217.0600 | 3789.84996 2014-02-14 13:13:00 | 3794.51000 | 3794.97000 | 3790.00000 | 3790.07000 | 340.1099 | 1289887.2700 | 3792.55999 2014-02-14 13:14:00 | 3789.91000 | 3793.00000 | 3787.00000 | 3790.69000 | 54.2070 | 205484.7400 | 3790.73996 2014-02-14 13:15:00 | 3792.87000 | 3798.01000 | 3790.71000 | 3796.91000 | 167.9110 | 637219.0600 | 3794.98005 2014-02-14 13:16:00 | 3795.02000 | 3803.94000 | 3795.02000 | 3800.00000 | 182.9340 | 695083.4700 | 3799.64019 2014-02-14 13:17:00 | 3799.99000 | 3807.26000 | 3799.97000 | 3802.99000 | 91.3579 | 347467.9100 | 3803.36995 2014-02-14 13:18:00 | 3800.29000 | 3808.00000 | 3800.05000 | 3807.05000 | 161.5859 | 614837.4000 | 3805.01982 2014-02-14 13:19:00 | 3806.84000 | 3811.99000 | 3802.04000 | 3808.60000 | 196.1581 | 746675.9300 | 3806.49990 2014-02-14 13:20:00 | 3808.56000 | 3812.00000 | 3804.21000 | 3812.00000 | 230.3371 | 877162.7900 | 3808.16982 2014-02-14 13:21:00 | 3812.00000 | 3818.79000 | 3810.10000 | 3818.79000 | 178.1529 | 679646.1300 | 3814.96013 2014-02-14 13:22:00 | 3818.00000 | 3822.00000 | 3818.00000 | 3820.00000 | 59.8250 | 228557.1700 | 3820.42992 2014-02-14 13:23:00 | 3820.00000 | 3824.71000 | 3820.00000 | 3820.52000 | 64.5710 | 246752.9100 | 3821.42002 2014-02-14 13:24:00 | 3820.50000 | 3835.00000 | 3820.00000 | 3827.53000 | 317.7499 | 1215603.2100 | 3825.65999 2014-02-14 13:25:00 | 3829.10000 | 3838.00000 | 3825.34000 | 3838.00000 | 321.6470 | 1232036.6900 | 3830.39975 2014-02-14 13:26:00 | 3837.99000 | 3848.00000 | 3815.00000 | 3837.66000 | 106.8400 | 410422.6200 | 3841.47000 2014-02-14 13:27:00 | 3844.92000 | 3846.01000 | 3815.84000 | 3832.51000 | 362.9287 | 1391758.9900 | 3834.79988 2014-02-14 13:28:00 | 3832.08000 | 3838.97000 | 3831.00000 | 3832.85000 | 89.8409 | 344459.1300 | 3834.10002 2014-02-14 13:29:00 | 3834.00000 | 3835.00000 | 3825.00000 | 3832.28000 | 153.6552 | 588686.6800 | 3831.21981 2014-02-14 13:30:00 | 3831.01000 | 3843.00000 | 3824.00000 | 3843.00000 | 294.2658 | 1127291.1600 | 3830.85968 2014-02-14 13:31:00 | 3843.00000 | 3843.00000 | 3832.40000 | 3839.50000 | 272.8133 | 1046880.2400 | 3837.35024 2014-02-14 13:32:00 | 3837.16000 | 3843.00000 | 3835.35000 | 3839.91000 | 308.1607 | 1182945.9200 | 3838.73006 2014-02-14 13:33:00 | 3841.70000 | 3842.94000 | 3836.21000 | 3837.60000 | 38.0070 | 145874.6300 | 3838.09997 2014-02-14 13:34:00 | 3837.59000 | 3845.00000 | 3836.21000 | 3844.98000 | 52.0820 | 200069.2200 | 3841.43003 2014-02-14 13:35:00 | 3843.05000 | 3848.00000 | 3839.03000 | 3840.81000 | 213.6462 | 820839.1600 | 3842.04979 2014-02-14 13:36:00 | 3843.01000 | 3849.99000 | 3840.00000 | 3846.63000 | 201.7649 | 776175.4600 | 3846.92973 2014-02-14 13:37:00 | 3845.00000 | 3850.00000 | 3845.00000 | 3848.92000 | 204.5790 | 787105.5200 | 3847.43995 2014-02-14 13:38:00 | 3847.02000 | 3858.84000 | 3845.11000 | 3848.27000 | 170.6089 | 657047.1500 | 3851.18995 2014-02-14 13:39:00 | 3848.62000 | 3849.29000 | 3840.00000 | 3840.04000 | 268.5948 | 1032647.4000 | 3844.62963 2014-02-14 13:40:00 | 3840.03000 | 3844.71000 | 3826.16000 | 3827.99000 | 219.4430 | 841375.2500 | 3834.14017 2014-02-14 13:41:00 | 3829.42000 | 3830.01000 | 3815.44000 | 3818.40000 | 345.3410 | 1320183.3600 | 3822.84009 2014-02-14 13:42:00 | 3821.63000 | 3821.99000 | 3803.00000 | 3804.95000 | 196.9883 | 750533.1100 | 3810.03991 2014-02-14 13:43:00 | 3804.93000 | 3825.26000 | 3804.93000 | 3824.00000 | 232.5923 | 888079.1200 | 3818.18014 2014-02-14 13:44:00 | 3823.99000 | 3827.97000 | 3816.77000 | 3818.48000 | 247.0908 | 944336.6700 | 3821.82005 2014-02-14 13:45:00 | 3820.98000 | 3820.98000 | 3817.00000 | 3817.00000 | 59.1271 | 225745.9700 | 3817.97995 2014-02-14 13:46:00 | 3818.03000 | 3820.00000 | 3815.00000 | 3815.13000 | 230.9341 | 881546.9800 | 3817.31025 2014-02-14 13:47:00 | 3817.20000 | 3818.90000 | 3805.00000 | 3809.48000 | 349.5037 | 1332129.8900 | 3811.49034 2014-02-14 13:48:00 | 3806.94000 | 3809.94000 | 3780.00000 | 3795.30000 | 297.0393 | 1129379.2100 | 3802.11995 2014-02-14 13:49:00 | 3790.70000 | 3804.00000 | 3790.65000 | 3803.95000 | 383.8742 | 1457896.6900 | 3797.85042 2014-02-14 13:50:00 | 3801.63000 | 3803.83000 | 3793.05000 | 3798.15000 | 309.0370 | 1173914.0300 | 3798.61976 2014-02-14 13:51:00 | 3799.88000 | 3807.62000 | 3799.88000 | 3805.02000 | 130.0240 | 494520.3200 | 3803.30014 2014-02-14 13:52:00 | 3807.99000 | 3818.62000 | 3805.62000 | 3815.02000 | 115.5681 | 440560.7000 | 3812.12994 2014-02-14 13:53:00 | 3814.35000 | 3828.00000 | 3813.00000 | 3824.13000 | 81.3919 | 311134.3600 | 3822.67004 2014-02-14 13:54:00 | 3824.99000 | 3830.00000 | 3824.15000 | 3828.02000 | 34.8410 | 133371.0800 | 3827.99001 2014-02-14 13:55:00 | 3828.03000 | 3828.03000 | 3810.00000 | 3810.00000 | 194.8151 | 743749.5700 | 3817.71975 2014-02-14 13:56:00 | 3809.92000 | 3809.92000 | 3804.78000 | 3806.97000 | 186.5902 | 710319.0500 | 3806.84001 2014-02-14 13:57:00 | 3806.96000 | 3807.99000 | 3804.00000 | 3804.97000 | 45.6530 | 173744.2300 | 3805.76004 2014-02-14 13:58:00 | 3804.96000 | 3811.40000 | 3790.00000 | 3804.00000 | 147.0219 | 559662.3700 | 3806.66007 2014-02-14 13:59:00 | 3796.33000 | 3804.00000 | 3790.52000 | 3795.89000 | 390.3438 | 1482826.3000 | 3798.77039 2014-02-14 14:00:00 | 3798.48000 | 3804.00000 | 3795.04000 | 3803.60000 | 307.9651 | 1169996.3300 | 3799.12041 2014-02-14 14:01:00 | 3802.03000 | 3811.46000 | 3800.63000 | 3808.67000 | 368.2298 | 1401423.5900 | 3805.83998 2014-02-14 14:02:00 | 3807.82000 | 3817.97000 | 3804.15000 | 3815.81000 | 91.5271 | 348696.2100 | 3809.75993 2014-02-14 14:03:00 | 3814.99000 | 3827.04000 | 3814.99000 | 3825.61000 | 246.1678 | 940680.9700 | 3821.29986 2014-02-14 14:04:00 | 3829.03000 | 3830.00000 | 3816.19000 | 3818.84000 | 343.8602 | 1314182.1600 | 3821.85002 2014-02-14 14:05:00 | 3816.45000 | 3823.81000 | 3816.00000 | 3820.00000 | 178.5198 | 681676.0600 | 3818.48999 2014-02-14 14:06:00 | 3821.00000 | 3821.10000 | 3817.05000 | 3818.01000 | 39.0550 | 149187.6400 | 3819.93995 2014-02-14 14:07:00 | 3819.72000 | 3819.99000 | 3816.00000 | 3819.98000 | 42.5170 | 162319.5100 | 3817.75997 2014-02-14 14:08:00 | 3819.02000 | 3821.03000 | 3817.25000 | 3819.97000 | 193.6749 | 739772.2200 | 3819.65974 2014-02-14 14:09:00 | 3819.87000 | 3821.12000 | 3819.87000 | 3819.99000 | 24.2940 | 92801.3200 | 3819.93003 2014-02-14 14:10:00 | 3819.97000 | 3820.00000 | 3816.26000 | 3818.39000 | 64.2840 | 245471.5200 | 3818.55007 2014-02-14 14:11:00 | 3816.49000 | 3819.99000 | 3816.49000 | 3819.98000 | 185.2881 | 707455.8100 | 3818.13991 2014-02-14 14:12:00 | 3819.98000 | 3830.00000 | 3819.98000 | 3827.34000 | 188.1551 | 719651.7500 | 3824.77976 2014-02-14 14:13:00 | 3827.54000 | 3839.99000 | 3826.03000 | 3839.69000 | 248.7048 | 953031.8600 | 3831.97966 2014-02-14 14:14:00 | 3839.69000 | 3849.90000 | 3836.12000 | 3844.98000 | 97.4080 | 374406.9900 | 3843.69995 2014-02-14 14:15:00 | 3844.96000 | 3844.97000 | 3834.98000 | 3834.98000 | 235.7348 | 905063.4900 | 3839.32968 2014-02-14 14:16:00 | 3830.00000 | 3839.04000 | 3825.10000 | 3828.71000 | 233.6672 | 895116.0700 | 3830.72983 2014-02-14 14:17:00 | 3828.51000 | 3833.99000 | 3825.01000 | 3831.64000 | 264.8141 | 1013965.3300 | 3828.97028 2014-02-14 14:18:00 | 3832.06000 | 3840.00000 | 3828.95000 | 3831.17000 | 313.3093 | 1201033.5300 | 3833.37994 2014-02-14 14:19:00 | 3834.41000 | 3835.85000 | 3825.00000 | 3825.00000 | 161.9122 | 620368.2200 | 3831.51009 2014-02-14 14:20:00 | 3825.00000 | 3825.00000 | 3817.14000 | 3817.14000 | 14.4860 | 55335.4900 | 3819.92998 2014-02-14 14:21:00 | 3817.92000 | 3821.69000 | 3817.12000 | 3819.95000 | 114.4179 | 436971.0200 | 3819.07994 2014-02-14 14:22:00 | 3821.99000 | 3829.81000 | 3818.00000 | 3827.89000 | 115.6371 | 442232.1700 | 3824.30991 2014-02-14 14:23:00 | 3829.99000 | 3839.95000 | 3825.01000 | 3837.97000 | 336.3987 | 1288894.6700 | 3831.44988 2014-02-14 14:24:00 | 3830.87000 | 3838.96000 | 3830.00000 | 3831.65000 | 303.2404 | 1162741.8100 | 3834.39003 2014-02-14 14:25:00 | 3831.51000 | 3838.28000 | 3825.00000 | 3828.02000 | 244.4591 | 936349.2700 | 3830.28994 2014-02-14 14:26:00 | 3825.05000 | 3829.73000 | 3825.05000 | 3827.16000 | 32.5450 | 124571.1200 | 3827.65996 2014-02-14 14:27:00 | 3832.77000 | 3833.38000 | 3828.40000 | 3829.86000 | 153.5589 | 588397.8900 | 3831.73996 2014-02-14 14:28:00 | 3827.70000 | 3832.00000 | 3827.23000 | 3828.13000 | 338.1858 | 1295187.3900 | 3829.80963 2014-02-14 14:29:00 | 3828.99000 | 3830.00000 | 3827.08000 | 3827.11000 | 15.7260 | 60204.1900 | 3828.31998 2014-02-14 14:30:00 | 3827.11000 | 3827.11000 | 3821.37000 | 3825.98000 | 260.5720 | 996474.2600 | 3824.18014 2014-02-14 14:31:00 | 3825.97000 | 3825.97000 | 3823.01000 | 3823.56000 | 15.1360 | 57881.3100 | 3824.07998 2014-02-14 14:32:00 | 3823.55000 | 3826.00000 | 3819.64000 | 3821.21000 | 160.2580 | 612658.3700 | 3822.94992 2014-02-14 14:33:00 | 3819.12000 | 3825.70000 | 3818.04000 | 3821.52000 | 390.6116 | 1492757.5300 | 3821.59017 2014-02-14 14:34:00 | 3819.68000 | 3827.62000 | 3818.12000 | 3823.96000 | 196.2529 | 750365.0400 | 3823.46015 2014-02-14 14:35:00 | 3825.93000 | 3826.66000 | 3821.00000 | 3825.40000 | 174.2852 | 666370.7400 | 3823.44978 2014-02-14 14:36:00 | 3825.94000 | 3827.58000 | 3818.75000 | 3824.19000 | 171.9248 | 657397.6000 | 3823.74977 2014-02-14 14:37:00 | 3824.14000 | 3829.01000 | 3818.13000 | 3823.95000 | 266.5333 | 1018983.4900 | 3823.10023 2014-02-14 14:38:00 | 3822.00000 | 3827.35000 | 3822.00000 | 3825.00000 | 89.4171 | 341913.9300 | 3823.80993 2014-02-14 14:39:00 | 3822.15000 | 3824.00000 | 3820.00000 | 3822.65000 | 64.6551 | 247169.9000 | 3822.89992 2014-02-14 14:40:00 | 3822.17000 | 3824.06000 | 3818.12000 | 3818.12000 | 174.7352 | 667776.6400 | 3821.64978 2014-02-14 14:41:00 | 3818.12000 | 3825.55000 | 3815.00000 | 3821.00000 | 252.0203 | 963042.5800 | 3821.29002 2014-02-14 14:42:00 | 3821.08000 | 3824.00000 | 3815.00000 | 3818.24000 | 246.2200 | 940294.3800 | 3818.92000 2014-02-14 14:43:00 | 3817.01000 | 3820.81000 | 3817.00000 | 3820.03000 | 92.2719 | 352385.4000 | 3818.99005 2014-02-14 14:44:00 | 3820.81000 | 3828.00000 | 3820.04000 | 3827.00000 | 141.5912 | 541463.0700 | 3824.13004 2014-02-14 14:45:00 | 3826.96000 | 3828.01000 | 3822.00000 | 3822.97000 | 126.8739 | 485277.5000 | 3824.88013 2014-02-14 14:46:00 | 3822.01000 | 3825.00000 | 3822.00000 | 3823.24000 | 21.9940 | 84078.6300 | 3822.80002 2014-02-14 14:47:00 | 3823.23000 | 3825.00000 | 3821.98000 | 3821.98000 | 11.0390 | 42203.0800 | 3823.09000 2014-02-14 14:48:00 | 3820.01000 | 3820.01000 | 3818.00000 | 3818.01000 | 12.9540 | 49467.8700 | 3818.73001 2014-02-14 14:49:00 | 3818.00000 | 3819.67000 | 3815.00000 | 3818.06000 | 28.8560 | 110166.2400 | 3817.78997 2014-02-14 14:50:00 | 3818.10000 | 3819.01000 | 3815.08000 | 3816.99000 | 26.9240 | 102801.0600 | 3818.19003 2014-02-14 14:51:00 | 3817.00000 | 3823.24000 | 3815.18000 | 3816.00000 | 41.9400 | 160089.5000 | 3817.11000 2014-02-14 14:52:00 | 3816.02000 | 3819.72000 | 3816.00000 | 3818.31000 | 76.5170 | 292150.2100 | 3818.10994 2014-02-14 14:53:00 | 3818.31000 | 3820.00000 | 3818.01000 | 3818.89000 | 9.1620 | 34988.4400 | 3818.86000 2014-02-14 14:54:00 | 3818.89000 | 3818.89000 | 3818.00000 | 3818.07000 | 15.4900 | 59143.1900 | 3818.15000 2014-02-14 14:55:00 | 3818.08000 | 3820.03000 | 3818.01000 | 3820.03000 | 13.4160 | 51231.3300 | 3818.66999 2014-02-14 14:56:00 | 3820.00000 | 3822.99000 | 3818.01000 | 3822.98000 | 26.8090 | 102414.1100 | 3820.13999 2014-02-14 14:57:00 | 3820.04000 | 3827.00000 | 3820.03000 | 3820.30000 | 44.8950 | 171644.4500 | 3823.23994 2014-02-14 14:58:00 | 3820.31000 | 3830.00000 | 3820.00000 | 3829.99000 | 142.4881 | 545017.0600 | 3824.99993 2014-02-14 14:59:00 | 3829.35000 | 3834.15000 | 3820.01000 | 3820.59000 | 101.3039 | 387581.8200 | 3825.93010 2014-02-14 15:00:00 | 3820.51000 | 3834.17000 | 3820.51000 | 3828.09000 | 169.9218 | 650285.6900 | 3826.97008 2014-02-14 15:01:00 | 3830.01000 | 3832.22000 | 3823.61000 | 3828.10000 | 38.2750 | 146469.2800 | 3826.75995 2014-02-14 15:02:00 | 3832.20000 | 3833.20000 | 3824.02000 | 3826.56000 | 137.8248 | 527641.7100 | 3828.35017 2014-02-14 15:03:00 | 3826.64000 | 3829.81000 | 3824.01000 | 3825.10000 | 36.8190 | 140894.7700 | 3826.68999 2014-02-14 15:04:00 | 3828.37000 | 3829.97000 | 3821.23000 | 3821.51000 | 141.9269 | 542738.2000 | 3824.06988 2014-02-14 15:05:00 | 3824.87000 | 3832.01000 | 3821.53000 | 3830.86000 | 123.4160 | 472177.1200 | 3825.89987 2014-02-14 15:06:00 | 3831.43000 | 3832.00000 | 3823.54000 | 3826.37000 | 97.1801 | 372075.2600 | 3828.72000 2014-02-14 15:07:00 | 3826.07000 | 3840.00000 | 3820.00000 | 3839.71000 | 134.8280 | 516904.7600 | 3833.80993 2014-02-14 15:08:00 | 3836.03000 | 3839.00000 | 3827.97000 | 3831.87000 | 87.3511 | 334942.5800 | 3834.44003 2014-02-14 15:09:00 | 3833.83000 | 3839.01000 | 3828.03000 | 3839.01000 | 76.6190 | 293765.6300 | 3834.10998 2014-02-14 15:10:00 | 3839.01000 | 3839.99000 | 3833.04000 | 3839.69000 | 55.4030 | 212616.3700 | 3837.63004 2014-02-14 15:11:00 | 3839.69000 | 3839.71000 | 3836.88000 | 3837.00000 | 16.8980 | 64861.5600 | 3838.41999 2014-02-14 15:12:00 | 3836.96000 | 3836.96000 | 3833.01000 | 3833.51000 | 15.9750 | 61269.6500 | 3835.34998 2014-02-14 15:13:00 | 3835.98000 | 3835.98000 | 3833.55000 | 3834.81000 | 11.7950 | 45222.4700 | 3834.03998 2014-02-14 15:14:00 | 3834.02000 | 3837.06000 | 3833.50000 | 3836.01000 | 26.1660 | 100334.2400 | 3834.52997 2014-02-14 15:15:00 | 3837.06000 | 3843.01000 | 3835.94000 | 3843.01000 | 59.8800 | 229804.6200 | 3837.75000 2014-02-14 15:16:00 | 3843.01000 | 3848.49000 | 3841.03000 | 3845.02000 | 124.9760 | 480482.7000 | 3844.59987 2014-02-14 15:17:00 | 3844.98000 | 3850.00000 | 3844.97000 | 3850.00000 | 75.7030 | 291396.0300 | 3849.20006 2014-02-14 15:18:00 | 3850.00000 | 3860.00000 | 3850.00000 | 3856.51000 | 170.6650 | 657915.1400 | 3855.00978 2014-02-14 15:19:00 | 3857.91000 | 3857.91000 | 3850.72000 | 3856.98000 | 24.4440 | 94184.6000 | 3853.08003 2014-02-14 15:20:00 | 3856.98000 | 3888.00000 | 3856.00000 | 3872.00000 | 88.1411 | 340843.4000 | 3867.02003 2014-02-14 15:21:00 | 3872.01000 | 3879.96000 | 3870.00000 | 3871.28000 | 77.3850 | 299772.3500 | 3873.77990 2014-02-14 15:22:00 | 3874.94000 | 3874.94000 | 3860.00000 | 3867.92000 | 99.4270 | 384463.4000 | 3866.78992 2014-02-14 15:23:00 | 3861.12000 | 3879.79000 | 3861.12000 | 3878.97000 | 159.8840 | 618896.7200 | 3870.91017 2014-02-14 15:24:00 | 3876.91000 | 3880.83000 | 3872.14000 | 3879.76000 | 139.7101 | 541678.5900 | 3877.16001 2014-02-14 15:25:00 | 3879.76000 | 3884.00000 | 3874.92000 | 3878.00000 | 32.8610 | 127433.2800 | 3877.95001 2014-02-14 15:26:00 | 3877.98000 | 3884.00000 | 3877.97000 | 3879.82000 | 49.2060 | 190956.3700 | 3880.74995 2014-02-14 15:27:00 | 3879.78000 | 3881.99000 | 3879.00000 | 3879.01000 | 54.0290 | 209604.8800 | 3879.48999 2014-02-14 15:28:00 | 3879.39000 | 3879.39000 | 3874.92000 | 3877.97000 | 54.9929 | 213278.0200 | 3878.28004 2014-02-14 15:29:00 | 3877.97000 | 3877.97000 | 3870.39000 | 3874.95000 | 69.1670 | 267966.2300 | 3874.18995 2014-02-14 15:30:00 | 3874.95000 | 3876.00000 | 3870.54000 | 3874.04000 | 79.5251 | 308084.0500 | 3874.04990 2014-02-14 15:31:00 | 3875.99000 | 3890.00000 | 3875.99000 | 3889.98000 | 65.7900 | 255466.0100 | 3883.05000 2014-02-14 15:32:00 | 3889.97000 | 3897.99000 | 3889.97000 | 3897.98000 | 78.1050 | 304016.6200 | 3892.40990 2014-02-14 15:33:00 | 3897.99000 | 3920.00000 | 3893.76000 | 3918.10000 | 136.0419 | 531674.8500 | 3908.17007 2014-02-14 15:34:00 | 3919.95000 | 3930.00000 | 3915.00000 | 3929.95000 | 139.0759 | 545754.5100 | 3924.14985 2014-02-14 15:35:00 | 3929.99000 | 3930.08000 | 3924.88000 | 3929.74000 | 123.7130 | 485944.5900 | 3928.00009 2014-02-14 15:36:00 | 3929.74000 | 3942.00000 | 3924.88000 | 3935.00000 | 184.4091 | 725920.9800 | 3936.46996 2014-02-14 15:37:00 | 3930.00000 | 3935.00000 | 3925.00000 | 3927.99000 | 107.8590 | 423905.2700 | 3930.17997 2014-02-14 15:38:00 | 3928.00000 | 3948.00000 | 3927.99000 | 3945.00000 | 136.3118 | 536528.8700 | 3936.04006 2014-02-14 15:39:00 | 3945.01000 | 3949.99000 | 3943.00000 | 3945.00000 | 64.4690 | 254388.9500 | 3945.90998 2014-02-14 15:40:00 | 3945.00000 | 3955.00000 | 3944.86000 | 3955.00000 | 140.6789 | 555690.1200 | 3950.05996 2014-02-14 15:41:00 | 3955.00000 | 3970.00000 | 3955.00000 | 3970.00000 | 110.5971 | 438436.6200 | 3964.26992 2014-02-14 15:42:00 | 3960.97000 | 3980.00000 | 3959.99000 | 3976.99000 | 96.7271 | 384234.7700 | 3972.35993 2014-02-14 15:43:00 | 3977.01000 | 4000.00000 | 3975.00000 | 4000.00000 | 111.5361 | 444781.5800 | 3987.77989 2014-02-14 15:44:00 | 4000.00000 | 4040.00000 | 3999.99000 | 4029.14000 | 142.4120 | 571379.6800 | 4012.16007 2014-02-14 15:45:00 | 4026.00000 | 4030.00000 | 3968.88000 | 3972.00000 | 175.1868 | 702588.5000 | 4010.50986 2014-02-14 15:46:00 | 3977.19000 | 3990.00000 | 3900.99000 | 3978.02000 | 218.2290 | 865622.7800 | 3966.57995 2014-02-14 15:47:00 | 3972.99000 | 3999.00000 | 3972.92000 | 3998.93000 | 177.5330 | 707597.0000 | 3985.72014 2014-02-14 15:48:00 | 3997.37000 | 4025.00000 | 3989.68000 | 3998.60000 | 119.0270 | 476293.7500 | 4001.55991 2014-02-14 15:49:00 | 4000.00000 | 4003.96000 | 3970.01000 | 3976.75000 | 173.6878 | 693526.8700 | 3992.94991 2014-02-14 15:50:00 | 3980.00000 | 3990.00000 | 3971.00000 | 3989.91000 | 102.3690 | 407792.0800 | 3983.54997 2014-02-14 15:51:00 | 3988.00000 | 3988.08000 | 3965.99000 | 3973.00000 | 139.1838 | 553523.0400 | 3976.92013 2014-02-14 15:52:00 | 3973.00000 | 3973.00000 | 3950.00000 | 3966.04000 | 122.9662 | 487210.3400 | 3962.14988 2014-02-14 15:53:00 | 3967.64000 | 3985.05000 | 3960.00000 | 3973.03000 | 192.4901 | 764202.8900 | 3970.09000 2014-02-14 15:54:00 | 3976.40000 | 3988.00000 | 3976.28000 | 3982.00000 | 129.4860 | 515907.0400 | 3984.26987 2014-02-14 15:55:00 | 3981.00000 | 3981.00000 | 3966.00000 | 3972.99000 | 122.2880 | 485647.3500 | 3971.33994 2014-02-14 15:56:00 | 3973.15000 | 3977.99000 | 3966.76000 | 3974.99000 | 110.3300 | 438228.6300 | 3971.98000 2014-02-14 15:57:00 | 3975.00000 | 3983.76000 | 3969.98000 | 3980.03000 | 89.6650 | 356740.4300 | 3978.58989 2014-02-14 15:58:00 | 3980.01000 | 3987.00000 | 3975.23000 | 3985.86000 | 102.3040 | 407502.5500 | 3983.25010 2014-02-14 15:59:00 | 3983.34000 | 3988.00000 | 3980.00000 | 3986.97000 | 51.1400 | 203882.3800 | 3986.75000 2014-02-14 16:00:00 | 3986.96000 | 4001.00000 | 3986.96000 | 4000.91000 | 114.5520 | 457638.5700 | 3995.03006 2014-02-14 16:01:00 | 4000.95000 | 4014.92000 | 3999.00000 | 4010.01000 | 94.3051 | 377723.7900 | 4005.33988 2014-02-14 16:02:00 | 4010.00000 | 4014.92000 | 3994.98000 | 3994.98000 | 89.4050 | 357901.5800 | 4003.14989 2014-02-14 16:03:00 | 3998.35000 | 4000.00000 | 3987.97000 | 3990.64000 | 84.5270 | 337673.6900 | 3994.85994 2014-02-14 16:04:00 | 3988.01000 | 4001.48000 | 3988.00000 | 3994.09000 | 88.4470 | 353009.8100 | 3991.19993 2014-02-14 16:05:00 | 3994.10000 | 3999.00000 | 3990.01000 | 3996.09000 | 37.1460 | 148391.2500 | 3994.80996 2014-02-14 16:06:00 | 3996.10000 | 4005.56000 | 3996.10000 | 4001.06000 | 78.4830 | 314026.2100 | 4001.20006 2014-02-14 16:07:00 | 4002.18000 | 4003.99000 | 4000.00000 | 4000.32000 | 68.2141 | 272934.6700 | 4001.15007 2014-02-14 16:08:00 | 4000.32000 | 4004.19000 | 3995.00000 | 4004.19000 | 131.8498 | 527355.8300 | 3999.66999 2014-02-14 16:09:00 | 4004.19000 | 4013.99000 | 4003.00000 | 4006.00000 | 53.4100 | 213973.7200 | 4006.25000 2014-02-14 16:10:00 | 4005.03000 | 4020.00000 | 4005.00000 | 4017.05000 | 145.7140 | 584826.1100 | 4013.52015 2014-02-14 16:11:00 | 4016.00000 | 4041.00000 | 4015.00000 | 4041.00000 | 86.5350 | 348760.2600 | 4030.27989 2014-02-14 16:12:00 | 4038.37000 | 4051.01000 | 4038.35000 | 4050.92000 | 126.0389 | 509949.6200 | 4045.96997 2014-02-14 16:13:00 | 4050.00000 | 4060.00000 | 4050.00000 | 4055.40000 | 100.4061 | 406884.6200 | 4052.38990 2014-02-14 16:14:00 | 4057.33000 | 4070.00000 | 4055.13000 | 4067.03000 | 96.8710 | 393624.8400 | 4063.39002 2014-02-14 16:15:00 | 4069.00000 | 4080.13000 | 4065.02000 | 4080.06000 | 96.3849 | 392807.1900 | 4075.39988 2014-02-14 16:16:00 | 4080.00000 | 4098.00000 | 4080.00000 | 4097.99000 | 84.6321 | 346044.4400 | 4088.81004 2014-02-14 16:17:00 | 4096.00000 | 4100.00000 | 4090.00000 | 4100.00000 | 129.2330 | 529457.1100 | 4096.92009 2014-02-14 16:18:00 | 4100.00000 | 4150.00000 | 4096.00000 | 4121.00000 | 132.3910 | 544460.6700 | 4112.52003 2014-02-14 16:19:00 | 4123.21000 | 4139.99000 | 4119.00000 | 4135.00000 | 107.0401 | 441724.6400 | 4126.72000 2014-02-14 16:20:00 | 4135.00000 | 4166.00000 | 4125.68000 | 4146.87000 | 211.1770 | 873964.3000 | 4138.53985 2014-02-14 16:21:00 | 4139.00000 | 4148.14000 | 4121.14000 | 4121.14000 | 200.6180 | 829998.6100 | 4137.20990 2014-02-14 16:22:00 | 4122.16000 | 4125.00000 | 4100.00000 | 4120.10000 | 185.5261 | 762731.2100 | 4111.17982 2014-02-14 16:23:00 | 4120.00000 | 4129.51000 | 4106.02000 | 4111.14000 | 120.0389 | 493682.7900 | 4112.68997 2014-02-14 16:24:00 | 4109.72000 | 4118.00000 | 4104.96000 | 4104.99000 | 97.7371 | 401610.5800 | 4109.08993 2014-02-14 16:25:00 | 4105.02000 | 4112.00000 | 4100.00000 | 4106.01000 | 111.6219 | 458188.9300 | 4104.83005 2014-02-14 16:26:00 | 4106.01000 | 4106.05000 | 4100.00000 | 4102.99000 | 140.3459 | 575704.5300 | 4102.03986 2014-02-14 16:27:00 | 4105.96000 | 4110.00000 | 4100.00000 | 4110.00000 | 127.3251 | 522592.0400 | 4104.38985 2014-02-14 16:28:00 | 4110.00000 | 4145.00000 | 4110.00000 | 4140.38000 | 124.6801 | 514820.5100 | 4129.13000 2014-02-14 16:29:00 | 4143.31000 | 4154.92000 | 4138.00000 | 4150.00000 | 132.5531 | 549765.4400 | 4147.51010 2014-02-14 16:30:00 | 4150.00000 | 4150.00000 | 4141.38000 | 4143.68000 | 115.0530 | 477117.7400 | 4146.94008 2014-02-14 16:31:00 | 4143.00000 | 4147.00000 | 4100.01000 | 4118.33000 | 136.0709 | 562481.8700 | 4133.74003 2014-02-14 16:32:00 | 4119.99000 | 4135.72000 | 4115.00000 | 4130.00000 | 178.5022 | 736553.5500 | 4126.30009 2014-02-14 16:33:00 | 4130.00000 | 4140.00000 | 4115.97000 | 4119.08000 | 113.2931 | 467294.5200 | 4124.65009 2014-02-14 16:34:00 | 4121.79000 | 4122.00000 | 4095.00000 | 4099.31000 | 224.6438 | 922136.0200 | 4104.88021 2014-02-14 16:35:00 | 4099.13000 | 4099.98000 | 4051.19000 | 4060.00000 | 125.9129 | 512939.0100 | 4073.76009 2014-02-14 16:36:00 | 4059.99000 | 4105.00000 | 4059.99000 | 4070.00000 | 95.5810 | 389267.1200 | 4072.64002 2014-02-14 16:37:00 | 4095.29000 | 4098.40000 | 4061.00000 | 4061.01000 | 125.2609 | 510279.1500 | 4073.73003 2014-02-14 16:38:00 | 4061.00000 | 4065.80000 | 4050.00000 | 4060.99000 | 121.7779 | 494366.9500 | 4059.57994 2014-02-14 16:39:00 | 4060.01000 | 4095.00000 | 4050.00000 | 4072.00000 | 132.8809 | 540317.4900 | 4066.18003 2014-02-14 16:40:00 | 4072.03000 | 4094.99000 | 4070.55000 | 4076.64000 | 114.6349 | 467382.4900 | 4077.13986 2014-02-14 16:41:00 | 4075.04000 | 4075.04000 | 4001.39000 | 4005.15000 | 178.9041 | 722681.3900 | 4039.49018 2014-02-14 16:42:00 | 4005.15000 | 4056.59000 | 4005.15000 | 4037.48000 | 136.7909 | 551967.8000 | 4035.12003 2014-02-14 16:43:00 | 4038.03000 | 4050.00000 | 4030.00000 | 4038.36000 | 135.2049 | 546481.9200 | 4041.87983 2014-02-14 16:44:00 | 4031.01000 | 4070.00000 | 4031.01000 | 4060.00000 | 124.0381 | 502324.3900 | 4049.75994 2014-02-14 16:45:00 | 4060.02000 | 4070.00000 | 4049.00000 | 4050.00000 | 113.8100 | 461684.9400 | 4056.63000 2014-02-14 16:46:00 | 4050.01000 | 4088.00000 | 4050.00000 | 4055.99000 | 186.8982 | 758087.0000 | 4056.14992 2014-02-14 16:47:00 | 4054.40000 | 4070.73000 | 4051.45000 | 4063.28000 | 103.8081 | 421743.1800 | 4062.71995 2014-02-14 16:48:00 | 4070.00000 | 4085.00000 | 4061.00000 | 4069.97000 | 130.2150 | 530152.2500 | 4071.35984 2014-02-14 16:49:00 | 4064.28000 | 4069.94000 | 4050.00000 | 4052.93000 | 140.9969 | 572262.7200 | 4058.68989 2014-02-14 16:50:00 | 4052.78000 | 4060.07000 | 4050.00000 | 4052.73000 | 69.8620 | 283084.9400 | 4052.06003 2014-02-14 16:51:00 | 4052.02000 | 4055.00000 | 4050.10000 | 4050.10000 | 68.4559 | 277349.8800 | 4051.50993 2014-02-14 16:52:00 | 4050.10000 | 4051.00000 | 4039.98000 | 4040.04000 | 35.2630 | 142717.7000 | 4047.24003 2014-02-14 16:53:00 | 4040.04000 | 4044.00000 | 4030.00000 | 4031.84000 | 130.4370 | 526146.4700 | 4033.71990 2014-02-14 16:54:00 | 4033.31000 | 4048.00000 | 4030.00000 | 4042.21000 | 92.3790 | 372960.6600 | 4037.28998 2014-02-14 16:55:00 | 4041.67000 | 4042.43000 | 4032.00000 | 4037.99000 | 58.0259 | 234374.8700 | 4039.13994 2014-02-14 16:56:00 | 4037.76000 | 4038.00000 | 4020.00000 | 4020.00000 | 65.4629 | 263923.6800 | 4031.65005 2014-02-14 16:57:00 | 4020.01000 | 4020.01000 | 4001.00000 | 4012.13000 | 99.4780 | 398698.8400 | 4007.90995 2014-02-14 16:58:00 | 4006.65000 | 4020.16000 | 4006.65000 | 4018.00000 | 45.4920 | 182540.1600 | 4012.58002 2014-02-14 16:59:00 | 4015.00000 | 4025.00000 | 4011.60000 | 4020.00000 | 61.9571 | 248870.3200 | 4016.81995 2014-02-14 17:00:00 | 4016.96000 | 4028.54000 | 4011.61000 | 4013.58000 | 87.2060 | 350565.5200 | 4019.96991 2014-02-14 17:01:00 | 4013.50000 | 4019.10000 | 4013.38000 | 4019.10000 | 34.8650 | 140017.5500 | 4015.98996 2014-02-14 17:02:00 | 4018.11000 | 4019.10000 | 4010.00000 | 4015.00000 | 85.4409 | 343042.6500 | 4014.97002 2014-02-14 17:03:00 | 4013.75000 | 4013.75000 | 4002.10000 | 4010.00000 | 21.5360 | 86348.5800 | 4009.49998 2014-02-14 17:04:00 | 4007.17000 | 4010.00000 | 4000.00000 | 4000.16000 | 98.1679 | 392971.1100 | 4003.04995 2014-02-14 17:05:00 | 4000.01000 | 4004.97000 | 3986.11000 | 3989.98000 | 83.5580 | 333927.8700 | 3996.35996 2014-02-14 17:06:00 | 3989.99000 | 3989.99000 | 3983.00000 | 3984.52000 | 51.5930 | 205578.6400 | 3984.62004 2014-02-14 17:07:00 | 3983.00000 | 3987.01000 | 3980.00000 | 3984.11000 | 53.7600 | 214196.0900 | 3984.30000 2014-02-14 17:08:00 | 3984.11000 | 3984.15000 | 3973.30000 | 3984.09000 | 50.4379 | 200813.6500 | 3981.39997 2014-02-14 17:09:00 | 3982.78000 | 3982.78000 | 3981.00000 | 3981.00000 | 30.6530 | 122081.0300 | 3982.68002 2014-02-14 17:10:00 | 3983.43000 | 3984.09000 | 3982.15000 | 3984.09000 | 55.1390 | 219616.4600 | 3982.95999 2014-02-14 17:11:00 | 3981.10000 | 3991.10000 | 3981.00000 | 3984.25000 | 48.4640 | 193103.8700 | 3984.48005 2014-02-14 17:12:00 | 3984.25000 | 4008.00000 | 3982.75000 | 3997.14000 | 73.0059 | 291232.3300 | 3989.15993 2014-02-14 17:13:00 | 3997.16000 | 4049.99000 | 3997.16000 | 4017.78000 | 100.8400 | 404346.4100 | 4009.78000 2014-02-14 17:14:00 | 4016.36000 | 4034.16000 | 4011.00000 | 4023.67000 | 75.9150 | 305357.3100 | 4022.35990 2014-02-14 17:15:00 | 4025.33000 | 4027.73000 | 4013.00000 | 4013.01000 | 53.2560 | 213970.8000 | 4017.77995 2014-02-14 17:16:00 | 4013.00000 | 4020.52000 | 4013.00000 | 4020.52000 | 25.0750 | 100721.3500 | 4016.79997 2014-02-14 17:17:00 | 4022.00000 | 4031.99000 | 4021.99000 | 4031.01000 | 21.7770 | 87758.1200 | 4029.84998 2014-02-14 17:18:00 | 4031.99000 | 4038.04000 | 4031.00000 | 4038.00000 | 22.2660 | 89830.3500 | 4034.41998 2014-02-14 17:19:00 | 4040.00000 | 4048.90000 | 4035.01000 | 4041.01000 | 67.6481 | 273443.6500 | 4042.14997 2014-02-14 17:20:00 | 4041.00000 | 4045.99000 | 4022.02000 | 4028.99000 | 53.7590 | 216861.7700 | 4033.95999 2014-02-14 17:21:00 | 4028.99000 | 4040.00000 | 4028.98000 | 4034.00000 | 84.8109 | 342126.4100 | 4033.99002 2014-02-14 17:22:00 | 4037.88000 | 4050.00000 | 4037.88000 | 4047.63000 | 56.2440 | 227541.2100 | 4045.61006 2014-02-14 17:23:00 | 4049.94000 | 4055.00000 | 4049.94000 | 4052.96000 | 45.9361 | 186140.2300 | 4052.15996 2014-02-14 17:24:00 | 4052.96000 | 4055.01000 | 4035.64000 | 4036.78000 | 70.7800 | 286406.1600 | 4046.43000 2014-02-14 17:25:00 | 4040.00000 | 4055.00000 | 4035.02000 | 4047.52000 | 107.0561 | 432644.6800 | 4041.28990 2014-02-14 17:26:00 | 4039.02000 | 4055.00000 | 4037.88000 | 4054.40000 | 36.2510 | 146863.3100 | 4051.29001 2014-02-14 17:27:00 | 4050.02000 | 4054.99000 | 4049.83000 | 4053.02000 | 70.3670 | 285073.4600 | 4051.23995 2014-02-14 17:28:00 | 4053.08000 | 4065.00000 | 4053.07000 | 4064.11000 | 61.3901 | 249295.8700 | 4060.85000 2014-02-14 17:29:00 | 4064.09000 | 4080.00000 | 4064.09000 | 4078.91000 | 47.0240 | 191601.5600 | 4074.55005 2014-02-14 17:30:00 | 4078.91000 | 4098.99000 | 4078.91000 | 4097.87000 | 78.6360 | 321492.3800 | 4088.35992 2014-02-14 17:31:00 | 4098.98000 | 4117.00000 | 4096.95000 | 4106.83000 | 62.0220 | 254572.5200 | 4104.55003 2014-02-14 17:32:00 | 4106.00000 | 4110.24000 | 4090.00000 | 4090.00000 | 86.4229 | 354085.1100 | 4097.12006 2014-02-14 17:33:00 | 4090.00000 | 4090.01000 | 4061.93000 | 4062.91000 | 89.1089 | 363220.4800 | 4076.13998 2014-02-14 17:34:00 | 4062.49000 | 4068.01000 | 4032.00000 | 4045.10000 | 53.0960 | 215253.7700 | 4054.04995 2014-02-14 17:35:00 | 4047.67000 | 4055.00000 | 4045.02000 | 4045.02000 | 73.5319 | 297868.2400 | 4050.87003 2014-02-14 17:36:00 | 4045.00000 | 4058.13000 | 4045.00000 | 4053.99000 | 81.6900 | 331091.0600 | 4053.02000 2014-02-14 17:37:00 | 4055.01000 | 4062.62000 | 4053.00000 | 4054.80000 | 69.7290 | 282902.3500 | 4057.16998 2014-02-14 17:38:00 | 4059.55000 | 4072.27000 | 4053.53000 | 4066.62000 | 53.2430 | 216426.3500 | 4064.88004 2014-02-14 17:39:00 | 4066.61000 | 4074.99000 | 4060.56000 | 4070.00000 | 45.7070 | 186061.4800 | 4070.73997 2014-02-14 17:40:00 | 4074.63000 | 4079.98000 | 4066.00000 | 4078.85000 | 50.5329 | 205841.9100 | 4073.42004 2014-02-14 17:41:00 | 4076.76000 | 4095.00000 | 4073.38000 | 4085.99000 | 69.2340 | 282869.5100 | 4085.70007 2014-02-14 17:42:00 | 4084.20000 | 4094.74000 | 4076.98000 | 4076.98000 | 33.5930 | 137085.3600 | 4080.77002 2014-02-14 17:43:00 | 4077.00000 | 4077.01000 | 4050.00000 | 4056.06000 | 65.3530 | 265307.7400 | 4059.61005 2014-02-14 17:44:00 | 4058.15000 | 4067.68000 | 4057.05000 | 4057.07000 | 55.4660 | 225355.0300 | 4062.93995 2014-02-14 17:45:00 | 4058.00000 | 4066.99000 | 4050.41000 | 4060.06000 | 46.6749 | 189345.7800 | 4056.68994 2014-02-14 17:46:00 | 4060.09000 | 4062.05000 | 4053.27000 | 4054.97000 | 43.7209 | 177424.8600 | 4058.12001 2014-02-14 17:47:00 | 4054.97000 | 4060.58000 | 4052.10000 | 4058.00000 | 26.7050 | 108349.3000 | 4057.26997 2014-02-14 17:48:00 | 4052.10000 | 4058.11000 | 4051.12000 | 4051.37000 | 44.0160 | 178452.3900 | 4054.25996 2014-02-14 17:49:00 | 4051.00000 | 4056.31000 | 4045.01000 | 4045.16000 | 65.7731 | 266436.8800 | 4050.85005 2014-02-14 17:50:00 | 4045.16000 | 4049.00000 | 4036.00000 | 4043.99000 | 58.6990 | 237481.0500 | 4045.73999 2014-02-14 17:51:00 | 4039.21000 | 4044.99000 | 4036.00000 | 4040.50000 | 39.1450 | 158103.7100 | 4038.91995 2014-02-14 17:52:00 | 4044.99000 | 4070.00000 | 4038.32000 | 4050.19000 | 48.6041 | 196875.1100 | 4050.59005 2014-02-14 17:53:00 | 4050.19000 | 4060.49000 | 4050.19000 | 4060.00000 | 75.1949 | 305052.3200 | 4056.82009 2014-02-14 17:54:00 | 4062.39000 | 4068.16000 | 4051.00000 | 4063.03000 | 58.3031 | 236820.6400 | 4061.89004 2014-02-14 17:55:00 | 4064.22000 | 4066.58000 | 4051.01000 | 4055.74000 | 46.1090 | 187159.9400 | 4059.07999 2014-02-14 17:56:00 | 4052.00000 | 4059.57000 | 4046.44000 | 4047.29000 | 62.3660 | 252869.8200 | 4054.60994 2014-02-14 17:57:00 | 4048.00000 | 4056.07000 | 4046.00000 | 4049.98000 | 73.9420 | 299421.3700 | 4049.41004 2014-02-14 17:58:00 | 4049.21000 | 4049.21000 | 4046.00000 | 4046.92000 | 22.3960 | 90640.2100 | 4047.15998 2014-02-14 17:59:00 | 4046.92000 | 4051.51000 | 4046.92000 | 4051.51000 | 33.7370 | 136621.5300 | 4049.60997 2014-02-14 18:00:00 | 4049.24000 | 4053.00000 | 4049.24000 | 4053.00000 | 26.4930 | 107342.0400 | 4051.71002 2014-02-14 18:01:00 | 4050.06000 | 4053.00000 | 4048.83000 | 4053.00000 | 29.1560 | 118086.1400 | 4050.14997 2014-02-14 18:02:00 | 4053.05000 | 4056.89000 | 4052.99000 | 4052.99000 | 13.3920 | 54296.3000 | 4054.38001 2014-02-14 18:03:00 | 4052.99000 | 4056.92000 | 4050.39000 | 4052.28000 | 50.0059 | 202711.0900 | 4053.73995 2014-02-14 18:04:00 | 4051.01000 | 4051.01000 | 4046.95000 | 4046.95000 | 32.9230 | 133290.2000 | 4048.54002 2014-02-14 18:05:00 | 4046.92000 | 4046.95000 | 4035.96000 | 4039.46000 | 42.6320 | 172376.1700 | 4043.35002 2014-02-14 18:06:00 | 4035.97000 | 4041.33000 | 4022.00000 | 4028.88000 | 45.3100 | 182547.6100 | 4028.86000 2014-02-14 18:07:00 | 4022.00000 | 4022.01000 | 4012.33000 | 4017.62000 | 21.1080 | 84813.8000 | 4018.08999 2014-02-14 18:08:00 | 4017.62000 | 4019.97000 | 4006.70000 | 4007.14000 | 43.8150 | 175795.8500 | 4012.22995 2014-02-14 18:09:00 | 4011.96000 | 4015.70000 | 4008.12000 | 4013.01000 | 30.0920 | 120743.2700 | 4012.47002 2014-02-14 18:10:00 | 4013.00000 | 4016.76000 | 4013.00000 | 4016.76000 | 17.4820 | 70194.8400 | 4015.26001 2014-02-14 18:11:00 | 4016.76000 | 4018.00000 | 4016.76000 | 4017.42000 | 5.6020 | 22505.8500 | 4017.47000 2014-02-14 18:12:00 | 4017.41000 | 4019.25000 | 4009.99000 | 4009.99000 | 23.4510 | 94202.5200 | 4016.99001 2014-02-14 18:13:00 | 4010.70000 | 4012.60000 | 4006.49000 | 4008.50000 | 87.1471 | 349380.5000 | 4009.08994 2014-02-14 18:14:00 | 4007.24000 | 4007.24000 | 3992.05000 | 3999.99000 | 65.3599 | 261445.6800 | 4000.09000 2014-02-14 18:15:00 | 3995.01000 | 3999.17000 | 3990.00000 | 3990.00000 | 33.1900 | 132611.2500 | 3995.52000 2014-02-14 18:16:00 | 3989.99000 | 3995.01000 | 3987.28000 | 3991.58000 | 65.5960 | 261890.1300 | 3992.46993 2014-02-14 18:17:00 | 3990.45000 | 3994.85000 | 3982.00000 | 3985.00000 | 49.3650 | 196829.3000 | 3987.21994 2014-02-14 18:18:00 | 3982.41000 | 3987.95000 | 3982.00000 | 3982.34000 | 56.3490 | 224506.6700 | 3984.21999 2014-02-14 18:19:00 | 3986.06000 | 3987.64000 | 3982.08000 | 3985.33000 | 48.4550 | 193116.8000 | 3985.48994 2014-02-14 18:20:00 | 3985.12000 | 4012.57000 | 3983.00000 | 4012.57000 | 60.3900 | 241274.3100 | 3995.27000 2014-02-14 18:21:00 | 4012.47000 | 4016.38000 | 4000.40000 | 4005.00000 | 51.2120 | 205322.7800 | 4009.27003 2014-02-14 18:22:00 | 4006.11000 | 4016.56000 | 4005.00000 | 4014.42000 | 53.1720 | 213171.8700 | 4009.10003 2014-02-14 18:23:00 | 4014.41000 | 4016.90000 | 4006.00000 | 4009.25000 | 61.2810 | 245766.8100 | 4010.49002 2014-02-14 18:24:00 | 4012.11000 | 4014.73000 | 4009.46000 | 4014.18000 | 39.4170 | 158206.3800 | 4013.65997 2014-02-14 18:25:00 | 4019.00000 | 4025.00000 | 4014.00000 | 4016.21000 | 57.1700 | 229795.3100 | 4019.51000 2014-02-14 18:26:00 | 4016.90000 | 4024.70000 | 4014.00000 | 4014.02000 | 33.9720 | 136465.2000 | 4016.99002 2014-02-14 18:27:00 | 4014.00000 | 4030.03000 | 4010.00000 | 4018.36000 | 62.8259 | 252386.8800 | 4017.23994 2014-02-14 18:28:00 | 4013.65000 | 4023.99000 | 4012.80000 | 4013.03000 | 34.1850 | 137327.4100 | 4017.17996 2014-02-14 18:29:00 | 4013.00000 | 4013.03000 | 4005.50000 | 4007.91000 | 62.2381 | 249464.4600 | 4008.22997 2014-02-14 18:30:00 | 4005.50000 | 4023.00000 | 4005.50000 | 4005.63000 | 42.9160 | 171974.0000 | 4007.21996 2014-02-14 18:31:00 | 4005.59000 | 4018.33000 | 4003.63000 | 4008.86000 | 55.0030 | 220586.3800 | 4010.44004 2014-02-14 18:32:00 | 4007.99000 | 4016.02000 | 4007.99000 | 4007.99000 | 24.2830 | 97408.6500 | 4011.39002 2014-02-14 18:33:00 | 4008.14000 | 4015.84000 | 4006.32000 | 4006.73000 | 33.8810 | 135849.4800 | 4009.61001 2014-02-14 18:34:00 | 4006.00000 | 4013.72000 | 4006.00000 | 4010.54000 | 18.2370 | 73144.5700 | 4010.77999 2014-02-14 18:35:00 | 4006.96000 | 4013.89000 | 4004.50000 | 4005.47000 | 54.2480 | 217459.0600 | 4008.60997 2014-02-14 18:36:00 | 4004.50000 | 4040.00000 | 4000.01000 | 4009.08000 | 58.9780 | 236366.8300 | 4007.70997 2014-02-14 18:37:00 | 4001.55000 | 4008.65000 | 4000.00000 | 4008.60000 | 50.9580 | 204060.8000 | 4004.48997 2014-02-14 18:38:00 | 4007.78000 | 4021.37000 | 4001.00000 | 4010.68000 | 50.7690 | 203689.9400 | 4012.08999 2014-02-14 18:39:00 | 4010.09000 | 4010.09000 | 4001.98000 | 4005.00000 | 33.4650 | 134054.5700 | 4005.80996 2014-02-14 18:40:00 | 4008.96000 | 4010.00000 | 4001.55000 | 4009.76000 | 48.5520 | 194579.2300 | 4007.65002 2014-02-14 18:41:00 | 4005.07000 | 4010.75000 | 4002.51000 | 4005.31000 | 44.7900 | 179445.7900 | 4006.38000 2014-02-14 18:42:00 | 4007.00000 | 4009.00000 | 4006.97000 | 4008.94000 | 3.6320 | 14559.7800 | 4008.75000 2014-02-14 18:43:00 | 4008.94000 | 4008.94000 | 4002.71000 | 4008.00000 | 48.6800 | 194994.1800 | 4005.63000 2014-02-14 18:44:00 | 4008.00000 | 4009.78000 | 4005.13000 | 4008.97000 | 32.4590 | 130069.2700 | 4007.18999 2014-02-14 18:45:00 | 4008.99000 | 4017.50000 | 4008.99000 | 4013.84000 | 35.2130 | 141374.1600 | 4014.83003 2014-02-14 18:46:00 | 4013.79000 | 4023.73000 | 4013.77000 | 4020.01000 | 26.0960 | 104878.5900 | 4018.94997 2014-02-14 18:47:00 | 4020.01000 | 4027.80000 | 4019.91000 | 4026.64000 | 24.2090 | 97385.3400 | 4022.68999 2014-02-14 18:48:00 | 4021.01000 | 4028.88000 | 4021.01000 | 4028.06000 | 39.0590 | 157276.1100 | 4026.62999 2014-02-14 18:49:00 | 4029.68000 | 4029.69000 | 4026.57000 | 4027.51000 | 12.1590 | 48970.2300 | 4027.49000 2014-02-14 18:50:00 | 4030.00000 | 4040.00000 | 4027.56000 | 4032.00000 | 30.6570 | 123680.4300 | 4034.32998 2014-02-14 18:51:00 | 4033.89000 | 4037.82000 | 4032.00000 | 4037.04000 | 63.3430 | 255590.9200 | 4035.03005 2014-02-14 18:52:00 | 4033.22000 | 4034.88000 | 4024.36000 | 4024.36000 | 16.8040 | 67707.3400 | 4029.24002 2014-02-14 18:53:00 | 4024.36000 | 4025.00000 | 4010.01000 | 4015.01000 | 41.3040 | 165973.2000 | 4018.33004 2014-02-14 18:54:00 | 4016.84000 | 4024.31000 | 4016.84000 | 4016.84000 | 40.8030 | 164003.1200 | 4019.39003 2014-02-14 18:55:00 | 4016.85000 | 4022.00000 | 4015.00000 | 4018.67000 | 36.5420 | 146912.3300 | 4020.37002 2014-02-14 18:56:00 | 4017.17000 | 4020.65000 | 4011.87000 | 4020.21000 | 39.3310 | 158017.6800 | 4017.64001 2014-02-14 18:57:00 | 4014.61000 | 4020.63000 | 4003.15000 | 4008.11000 | 33.9180 | 135944.4200 | 4008.02998 2014-02-14 18:58:00 | 4008.11000 | 4021.00000 | 4007.51000 | 4020.00000 | 35.7080 | 143400.5500 | 4015.91998 2014-02-14 18:59:00 | 4018.85000 | 4044.00000 | 4011.93000 | 4013.14000 | 69.5319 | 279424.4400 | 4018.65003 2014-02-14 19:00:00 | 4014.99000 | 4044.00000 | 4012.35000 | 4023.01000 | 66.3769 | 266881.7000 | 4020.69995 2014-02-14 19:01:00 | 4020.00000 | 4025.17000 | 4020.00000 | 4021.39000 | 14.2230 | 57232.8500 | 4023.96001 2014-02-14 19:02:00 | 4024.01000 | 4027.52000 | 4020.00000 | 4025.00000 | 47.8350 | 192436.7300 | 4022.92994 2014-02-14 19:03:00 | 4025.00000 | 4029.69000 | 4021.48000 | 4029.01000 | 30.5630 | 123068.0900 | 4026.70002 2014-02-14 19:04:00 | 4027.62000 | 4029.08000 | 4021.00000 | 4024.00000 | 16.1120 | 64846.4500 | 4024.73001 2014-02-14 19:05:00 | 4024.75000 | 4030.00000 | 4024.01000 | 4024.02000 | 42.2560 | 170193.4200 | 4027.66996 2014-02-14 19:06:00 | 4024.02000 | 4027.65000 | 4018.62000 | 4021.87000 | 22.8980 | 92097.3300 | 4022.06999 2014-02-14 19:07:00 | 4024.14000 | 4027.50000 | 4010.00000 | 4016.96000 | 29.6800 | 119312.7400 | 4019.97000 2014-02-14 19:08:00 | 4012.24000 | 4018.98000 | 4007.02000 | 4011.11000 | 24.6520 | 98935.6100 | 4013.29001 2014-02-14 19:09:00 | 4013.60000 | 4023.26000 | 4008.78000 | 4015.45000 | 48.7410 | 195702.5000 | 4015.15001 2014-02-14 19:10:00 | 4018.83000 | 4018.83000 | 4010.00000 | 4010.16000 | 24.2440 | 97344.9000 | 4015.22002 2014-02-14 19:11:00 | 4015.26000 | 4022.99000 | 4011.17000 | 4022.99000 | 27.8940 | 112125.7700 | 4019.71003 2014-02-14 19:12:00 | 4012.34000 | 4022.38000 | 4012.34000 | 4016.64000 | 39.9870 | 160610.6800 | 4016.56997 2014-02-14 19:13:00 | 4021.77000 | 4023.17000 | 4012.36000 | 4022.17000 | 27.6510 | 111154.2200 | 4019.90001 2014-02-14 19:14:00 | 4016.03000 | 4029.68000 | 4016.03000 | 4020.91000 | 22.7980 | 91694.2000 | 4022.02999 2014-02-14 19:15:00 | 4020.61000 | 4025.00000 | 4017.29000 | 4019.26000 | 26.7890 | 107770.5900 | 4022.93999 2014-02-14 19:16:00 | 4021.03000 | 4024.99000 | 4017.42000 | 4024.99000 | 36.2840 | 145886.0400 | 4020.67004 2014-02-14 19:17:00 | 4024.99000 | 4024.99000 | 4017.35000 | 4018.98000 | 39.0090 | 156868.1100 | 4021.32999 2014-02-14 19:18:00 | 4018.83000 | 4023.91000 | 4017.30000 | 4017.30000 | 21.0820 | 84755.1200 | 4020.26001 2014-02-14 19:19:00 | 4018.25000 | 4022.99000 | 4017.94000 | 4019.00000 | 27.8030 | 111777.0500 | 4020.32002 2014-02-14 19:20:00 | 4018.75000 | 4022.77000 | 4017.01000 | 4022.77000 | 18.4050 | 73994.3600 | 4020.33998 2014-02-14 19:21:00 | 4022.94000 | 4045.00000 | 4017.00000 | 4045.00000 | 59.3560 | 238823.6900 | 4023.57994 2014-02-14 19:22:00 | 4022.59000 | 4043.60000 | 4021.03000 | 4022.00000 | 33.5960 | 135397.9800 | 4030.17997 2014-02-14 19:23:00 | 4023.84000 | 4028.00000 | 4023.00000 | 4028.00000 | 23.5070 | 94634.8700 | 4025.81998 2014-02-14 19:24:00 | 4027.99000 | 4036.89000 | 4026.34000 | 4026.34000 | 29.7780 | 120031.8000 | 4030.88999 2014-02-14 19:25:00 | 4027.02000 | 4033.90000 | 4024.62000 | 4026.34000 | 23.4980 | 94675.6200 | 4029.08999 2014-02-14 19:26:00 | 4026.41000 | 4030.00000 | 4021.24000 | 4025.72000 | 27.2120 | 109551.0300 | 4025.84001 2014-02-14 19:27:00 | 4027.26000 | 4029.79000 | 4021.66000 | 4029.79000 | 38.1820 | 153639.1000 | 4023.86002 2014-02-14 19:28:00 | 4026.08000 | 4027.98000 | 4021.52000 | 4024.99000 | 20.2650 | 81545.3700 | 4023.94997 2014-02-14 19:29:00 | 4025.07000 | 4028.00000 | 4022.00000 | 4025.00000 | 12.8120 | 51571.0700 | 4025.22001 2014-02-14 19:30:00 | 4024.99000 | 4025.45000 | 4024.99000 | 4025.00000 | 17.9390 | 72210.8600 | 4025.36000 2014-02-14 19:31:00 | 4024.99000 | 4024.99000 | 4020.96000 | 4020.96000 | 4.1130 | 16543.6300 | 4022.28000 2014-02-14 19:32:00 | 4020.96000 | 4034.01000 | 4020.96000 | 4028.07000 | 41.6900 | 167957.8100 | 4028.73000 2014-02-14 19:33:00 | 4028.08000 | 4032.88000 | 4028.08000 | 4029.33000 | 21.2030 | 85493.4800 | 4032.14002 2014-02-14 19:34:00 | 4029.33000 | 4030.60000 | 4029.33000 | 4030.00000 | 3.6590 | 14745.8300 | 4030.02000 2014-02-14 19:35:00 | 4033.51000 | 4038.43000 | 3999.40000 | 4000.00000 | 32.2190 | 129356.1500 | 4014.89999 2014-02-14 19:36:00 | 4000.00000 | 4016.76000 | 3999.99000 | 4009.00000 | 19.6460 | 78631.1500 | 4002.39998 2014-02-14 19:37:00 | 4009.00000 | 4018.18000 | 4009.00000 | 4018.18000 | 2.0910 | 8398.4100 | 4016.45000 2014-02-14 19:38:00 | 4016.87000 | 4023.18000 | 4015.00000 | 4017.80000 | 14.2340 | 57187.5900 | 4017.68001 2014-02-14 19:39:00 | 4015.11000 | 4018.20000 | 4015.00000 | 4015.00000 | 11.1030 | 44600.2600 | 4016.96001 2014-02-14 19:40:00 | 4024.75000 | 4024.75000 | 4015.84000 | 4015.84000 | 9.4610 | 37994.0400 | 4015.86000 2014-02-14 19:41:00 | 4020.85000 | 4023.54000 | 4015.02000 | 4023.50000 | 26.3990 | 106158.7000 | 4021.31999 2014-02-14 19:42:00 | 4023.44000 | 4024.00000 | 4016.00000 | 4021.11000 | 1.5930 | 6407.3200 | 4022.18000 2014-02-14 19:43:00 | 4021.12000 | 4028.95000 | 4021.12000 | 4023.99000 | 5.3440 | 21504.1000 | 4023.97001 2014-02-14 19:44:00 | 4028.95000 | 4030.01000 | 4019.39000 | 4020.02000 | 5.7860 | 23269.9200 | 4021.75999 2014-02-14 19:45:00 | 4022.97000 | 4030.00000 | 4020.32000 | 4023.00000 | 7.0410 | 28333.4800 | 4024.07000 2014-02-14 19:46:00 | 4025.00000 | 4025.00000 | 4023.58000 | 4024.00000 | 4.0150 | 16155.9400 | 4023.90000 2014-02-14 19:47:00 | 4024.01000 | 4024.01000 | 4023.94000 | 4023.94000 | 3.2900 | 13238.9400 | 4023.99000 2014-02-14 19:48:00 | 4022.48000 | 4022.48000 | 4020.59000 | 4020.59000 | 9.1610 | 36843.1700 | 4021.74000 2014-02-14 19:49:00 | 4020.00000 | 4024.10000 | 4020.00000 | 4022.00000 | 15.5900 | 62698.0500 | 4021.68000 2014-02-14 19:50:00 | 4023.99000 | 4023.99000 | 4022.00000 | 4022.00000 | 0.1890 | 760.4800 | 4023.70000 2014-02-14 19:51:00 | 4020.00000 | 4022.00000 | 4020.00000 | 4020.01000 | 5.6360 | 22658.2200 | 4020.26999 2014-02-14 19:52:00 | 4019.97000 | 4019.97000 | 4019.96000 | 4019.96000 | 2.0000 | 8039.9300 | 4019.96000 2014-02-14 19:53:00 | . | . | . | . | . | . | . 2014-02-14 19:54:00 | 4022.00000 | 4028.10000 | 4018.11000 | 4018.11000 | 9.3800 | 37736.9700 | 4023.13000 2014-02-14 19:55:00 | 4017.10000 | 4029.94000 | 4016.10000 | 4029.94000 | 4.9620 | 19967.8400 | 4024.15000 2014-02-14 19:56:00 | 4019.51000 | 4028.78000 | 4016.93000 | 4028.78000 | 4.0870 | 16431.8200 | 4020.51000 2014-02-14 19:57:00 | 4018.48000 | 4028.69000 | 4018.11000 | 4021.39000 | 8.8850 | 35750.8900 | 4023.73999 2014-02-14 19:58:00 | 4024.16000 | 4024.16000 | 4022.28000 | 4022.28000 | 10.0630 | 40491.9500 | 4023.84001 2014-02-14 19:59:00 | 4020.00000 | 4023.36000 | 4020.00000 | 4020.69000 | 1.1100 | 4462.3000 | 4020.09000 2014-02-14 20:00:00 | 4020.69000 | 4024.99000 | 4014.50000 | 4022.96000 | 23.1960 | 93228.7100 | 4019.16998 2014-02-14 20:01:00 | 4016.51000 | 4023.46000 | 4016.50000 | 4019.92000 | 4.7810 | 19218.1900 | 4019.70000 2014-02-14 20:02:00 | 4022.51000 | 4022.51000 | 4022.51000 | 4022.51000 | 7.5000 | 30168.8300 | 4022.51000 2014-02-14 20:03:00 | 4019.99000 | 4019.99000 | 4017.63000 | 4018.43000 | 17.8630 | 71779.3000 | 4018.32001 2014-02-14 20:04:00 | 4017.83000 | 4022.00000 | 4017.83000 | 4021.99000 | 12.9170 | 51923.8700 | 4019.80999 2014-02-14 20:05:00 | 4021.99000 | 4021.99000 | 4017.00000 | 4017.00000 | 4.0890 | 16429.6500 | 4018.01000 2014-02-14 20:06:00 | 4018.81000 | 4022.47000 | 4017.00000 | 4017.00000 | 13.4630 | 54125.4700 | 4020.31001 2014-02-14 20:07:00 | 4019.09000 | 4022.55000 | 4014.99000 | 4014.99000 | 19.7850 | 79510.7000 | 4018.73998 2014-02-14 20:08:00 | 4015.00000 | 4015.00000 | 4012.17000 | 4012.18000 | 5.5910 | 22442.7900 | 4014.09000 2014-02-14 20:09:00 | 4010.00000 | 4030.00000 | 4000.00000 | 4010.17000 | 10.9630 | 43953.9200 | 4009.30001 2014-02-14 20:10:00 | 4010.17000 | 4011.34000 | 4007.99000 | 4011.00000 | 11.4770 | 46033.5400 | 4010.93999 2014-02-14 20:11:00 | 4007.07000 | 4007.07000 | 4001.51000 | 4001.66000 | 4.0260 | 16126.2600 | 4005.53000 2014-02-14 20:12:00 | 4006.54000 | 4011.00000 | 4001.48000 | 4002.02000 | 17.1020 | 68480.5800 | 4004.24001 2014-02-14 20:13:00 | 4006.74000 | 4009.94000 | 4002.00000 | 4006.19000 | 14.3420 | 57425.4500 | 4004.01001 2014-02-14 20:14:00 | 4002.61000 | 4010.77000 | 4002.61000 | 4005.66000 | 22.7100 | 91029.2500 | 4008.33000 2014-02-14 20:15:00 | 4006.59000 | 4009.92000 | 4006.59000 | 4008.99000 | 5.2020 | 20850.4100 | 4008.15000 2014-02-14 20:16:00 | 4005.72000 | 4009.37000 | 4005.72000 | 4006.33000 | 6.2790 | 25159.9800 | 4007.00000 2014-02-14 20:17:00 | 4009.11000 | 4009.11000 | 4002.06000 | 4002.06000 | 18.7400 | 75119.4800 | 4008.51000 2014-02-14 20:18:00 | 4007.47000 | 4008.12000 | 4002.19000 | 4002.21000 | 5.1410 | 20599.5700 | 4006.92000 2014-02-14 20:19:00 | 4002.01000 | 4002.01000 | 3987.73000 | 3988.68000 | 10.9560 | 43743.8400 | 3992.67999 2014-02-14 20:20:00 | 3988.96000 | 3994.99000 | 3987.73000 | 3994.82000 | 6.0660 | 24201.3700 | 3989.67999 2014-02-14 20:21:00 | 3994.76000 | 3994.99000 | 3987.95000 | 3991.01000 | 31.8870 | 127282.8000 | 3991.67998 2014-02-14 20:22:00 | 3991.02000 | 3994.00000 | 3989.08000 | 3991.09000 | 4.8960 | 19534.0800 | 3989.80000 2014-02-14 20:23:00 | 3991.08000 | 3994.00000 | 3983.00000 | 3987.33000 | 12.5040 | 49848.9200 | 3986.64001 2014-02-14 20:24:00 | 3988.94000 | 3993.99000 | 3982.00000 | 3983.98000 | 14.2970 | 56995.9700 | 3986.56999 2014-02-14 20:25:00 | 3983.98000 | 3985.01000 | 3980.01000 | 3982.82000 | 15.9340 | 63466.8400 | 3983.11002 2014-02-14 20:26:00 | 3980.00000 | 3983.01000 | 3979.85000 | 3979.85000 | 6.1740 | 24572.7600 | 3980.04001 2014-02-14 20:27:00 | 3977.55000 | 3977.55000 | 3960.01000 | 3968.95000 | 9.8170 | 39001.4700 | 3972.84999 2014-02-14 20:28:00 | 3968.94000 | 3968.94000 | 3960.26000 | 3967.00000 | 12.5320 | 49709.8000 | 3966.63001 2014-02-14 20:29:00 | 3967.00000 | 3970.99000 | 3958.79000 | 3960.02000 | 11.8790 | 47046.7200 | 3960.49000 2014-02-14 20:30:00 | 3959.56000 | 3971.00000 | 3958.48000 | 3971.00000 | 30.9300 | 122498.4900 | 3960.51000 2014-02-14 20:31:00 | 3971.00000 | 3973.60000 | 3970.00000 | 3970.00000 | 2.4820 | 9856.5200 | 3971.20000 2014-02-14 20:32:00 | 3968.77000 | 3970.00000 | 3962.82000 | 3962.82000 | 12.8730 | 51035.4400 | 3964.53001 2014-02-14 20:33:00 | 3962.64000 | 3962.64000 | 3955.98000 | 3959.99000 | 7.3940 | 29266.4100 | 3958.13001 2014-02-14 20:34:00 | 3959.99000 | 3960.00000 | 3957.11000 | 3959.99000 | 6.6320 | 26262.5400 | 3959.97000 2014-02-14 20:35:00 | 3955.51000 | 3966.44000 | 3955.50000 | 3966.44000 | 5.2200 | 20659.6800 | 3957.79000 2014-02-14 20:36:00 | 3961.01000 | 3966.15000 | 3961.01000 | 3965.80000 | 20.2430 | 80263.0300 | 3964.98002 2014-02-14 20:37:00 | 3961.81000 | 3965.72000 | 3957.75000 | 3957.75000 | 8.6210 | 34159.0900 | 3962.31000 2014-02-14 20:38:00 | 3965.72000 | 3965.72000 | 3957.09000 | 3965.72000 | 0.3360 | 1331.6500 | 3963.25000 2014-02-14 20:39:00 | 3965.72000 | 3969.99000 | 3958.31000 | 3965.94000 | 16.0630 | 63645.4500 | 3962.24001 2014-02-14 20:40:00 | 3969.99000 | 3971.49000 | 3962.63000 | 3971.49000 | 14.6100 | 57905.4700 | 3963.41000 2014-02-14 20:41:00 | 3974.85000 | 3974.85000 | 3968.63000 | 3968.63000 | 2.2320 | 8860.1900 | 3969.62000 2014-02-14 20:42:00 | 3965.69000 | 3968.55000 | 3962.72000 | 3968.32000 | 3.0720 | 12179.2800 | 3964.61000 2014-02-14 20:43:00 | 3968.24000 | 3968.24000 | 3967.83000 | 3968.00000 | 6.6000 | 26188.3300 | 3967.93000 2014-02-14 20:44:00 | 3974.67000 | 3974.71000 | 3965.07000 | 3966.93000 | 24.5710 | 97579.2600 | 3971.32001 2014-02-14 20:45:00 | 3968.43000 | 3969.96000 | 3967.13000 | 3968.99000 | 7.0150 | 27839.1600 | 3968.51999 2014-02-14 20:46:00 | 3970.00000 | 3970.00000 | 3968.22000 | 3968.22000 | 0.5700 | 2262.1500 | 3968.69000 2014-02-14 20:47:00 | 3966.60000 | 3966.60000 | 3966.60000 | 3966.60000 | 0.4200 | 1665.9700 | 3966.60000 2014-02-14 20:48:00 | 3967.80000 | 3967.80000 | 3967.80000 | 3967.80000 | 0.9800 | 3888.4400 | 3967.80000 2014-02-14 20:49:00 | 3967.80000 | 3967.80000 | 3967.80000 | 3967.80000 | 0.0710 | 281.7100 | 3967.80000 2014-02-14 20:50:00 | 3964.65000 | 3967.80000 | 3962.95000 | 3967.80000 | 0.2500 | 991.3600 | 3965.44000 2014-02-14 20:51:00 | 3963.08000 | 3969.09000 | 3963.08000 | 3968.61000 | 0.6450 | 2558.1400 | 3966.11000 2014-02-14 20:52:00 | 3967.10000 | 3969.47000 | 3965.84000 | 3969.47000 | 6.6620 | 26432.4400 | 3967.64000 2014-02-14 20:53:00 | 3966.05000 | 3969.98000 | 3965.32000 | 3965.32000 | 7.2000 | 28566.3200 | 3967.54000 2014-02-14 20:54:00 | 3965.70000 | 3966.01000 | 3965.70000 | 3966.01000 | 11.8500 | 46993.6200 | 3965.71000 2014-02-14 20:55:00 | 3966.01000 | 3967.77000 | 3966.01000 | 3967.77000 | 12.1270 | 48116.7100 | 3967.72999 2014-02-14 20:56:00 | 3969.62000 | 3970.00000 | 3968.49000 | 3970.00000 | 5.3100 | 21079.0300 | 3969.69000 2014-02-14 20:57:00 | 3969.49000 | 3969.50000 | 3969.49000 | 3969.50000 | 1.2600 | 5001.5700 | 3969.50000 2014-02-14 20:58:00 | 3969.27000 | 3979.79000 | 3965.34000 | 3975.78000 | 25.3900 | 100860.6500 | 3972.46000 2014-02-14 20:59:00 | 3977.22000 | 3980.00000 | 3976.11000 | 3976.75000 | 15.8500 | 63049.5300 | 3977.89000 2014-02-14 21:00:00 | 3980.00000 | 3980.73000 | 3979.13000 | 3980.73000 | 19.3800 | 77142.0700 | 3980.50000 2014-02-14 21:01:00 | 3981.15000 | 3981.15000 | 3973.98000 | 3973.98000 | 10.3460 | 41133.2900 | 3975.76999 2014-02-14 21:02:00 | 3971.65000 | 4000.00000 | 3971.65000 | 3996.92000 | 9.8740 | 39345.6900 | 3984.78001 2014-02-14 21:03:00 | 4001.22000 | 4007.98000 | 3999.00000 | 4007.98000 | 27.1090 | 108451.8300 | 4000.57999 2014-02-14 21:04:00 | 4002.11000 | 4018.08000 | 4002.11000 | 4011.12000 | 15.8760 | 63658.8900 | 4009.75998 2014-02-14 21:05:00 | 4011.12000 | 4011.12000 | 4011.12000 | 4011.12000 | 1.1800 | 4733.1200 | 4011.12000 2014-02-14 21:06:00 | 4016.66000 | 4018.71000 | 4011.12000 | 4011.12000 | 14.0940 | 56597.1200 | 4015.69001 2014-02-14 21:07:00 | 4011.12000 | 4019.99000 | 3989.10000 | 4001.49000 | 26.5340 | 106334.0500 | 4007.46003 2014-02-14 21:08:00 | 4001.51000 | 4008.53000 | 4001.51000 | 4007.34000 | 11.3980 | 45677.1900 | 4007.46999 2014-02-14 21:09:00 | 4006.34000 | 4012.33000 | 4004.95000 | 4009.95000 | 14.2810 | 57235.0300 | 4007.77000 2014-02-14 21:10:00 | 4012.33000 | 4012.33000 | 4007.01000 | 4007.03000 | 3.7170 | 14903.6300 | 4009.59000 2014-02-14 21:11:00 | 4007.04000 | 4009.99000 | 4007.04000 | 4009.98000 | 0.4850 | 1943.7000 | 4007.63000 2014-02-14 21:12:00 | 4008.98000 | 4008.98000 | 3997.14000 | 4004.95000 | 0.6400 | 2562.9400 | 4004.60000 2014-02-14 21:13:00 | 4006.00000 | 4007.22000 | 4003.47000 | 4003.64000 | 7.0250 | 28131.0700 | 4004.41999 2014-02-14 21:14:00 | 4003.64000 | 4003.64000 | 3999.29000 | 4002.06000 | 14.3960 | 57605.4000 | 4001.48999 2014-02-14 21:15:00 | 3997.20000 | 4003.00000 | 3997.07000 | 4003.00000 | 9.4760 | 37883.8400 | 3997.86999 2014-02-14 21:16:00 | 3998.11000 | 4003.00000 | 3998.11000 | 4003.00000 | 2.0700 | 8280.2500 | 4000.12000 2014-02-14 21:17:00 | 4003.00000 | 4003.00000 | 3994.97000 | 3997.29000 | 18.6730 | 74670.4500 | 3998.85001 2014-02-14 21:18:00 | 3996.94000 | 3997.29000 | 3987.35000 | 3993.32000 | 11.8480 | 47268.2900 | 3989.55999 2014-02-14 21:19:00 | 3995.99000 | 3995.99000 | 3984.61000 | 3991.59000 | 9.4340 | 37640.4200 | 3989.87001 2014-02-14 21:20:00 | 3991.59000 | 3991.59000 | 3985.00000 | 3985.02000 | 8.6020 | 34290.4000 | 3986.33000 2014-02-14 21:21:00 | 3990.86000 | 3995.43000 | 3983.30000 | 3984.32000 | 11.3030 | 45063.4800 | 3986.86001 2014-02-14 21:22:00 | 3994.83000 | 3994.83000 | 3986.41000 | 3986.52000 | 16.1630 | 64489.0900 | 3989.92001 2014-02-14 21:23:00 | 3986.01000 | 3999.31000 | 3986.00000 | 3989.88000 | 17.9580 | 71648.0400 | 3989.75999 2014-02-14 21:24:00 | 3989.88000 | 3989.88000 | 3987.18000 | 3989.88000 | 2.0720 | 8262.5200 | 3987.70000 2014-02-14 21:25:00 | 3989.88000 | 3999.82000 | 3986.14000 | 3998.81000 | 15.1430 | 60398.9500 | 3988.57001 2014-02-14 21:26:00 | 3990.90000 | 3998.80000 | 3989.89000 | 3998.79000 | 21.1410 | 84446.3000 | 3994.43001 2014-02-14 21:27:00 | 3991.13000 | 3998.79000 | 3990.65000 | 3996.51000 | 16.5520 | 66103.4600 | 3993.68001 2014-02-14 21:28:00 | 3996.51000 | 3997.28000 | 3996.49000 | 3997.28000 | 19.7810 | 79064.3000 | 3996.98000 2014-02-14 21:29:00 | 3993.85000 | 3998.88000 | 3990.89000 | 3998.88000 | 18.9400 | 75704.7200 | 3997.08000 2014-02-14 21:30:00 | 3998.88000 | 3998.88000 | 3995.47000 | 3998.76000 | 13.4450 | 53731.1400 | 3996.36998 2014-02-14 21:31:00 | 3998.76000 | 3998.76000 | 3992.42000 | 3998.75000 | 26.1760 | 104593.0500 | 3995.75997 2014-02-14 21:32:00 | 3998.75000 | 3999.99000 | 3993.51000 | 3999.99000 | 11.3030 | 45158.7100 | 3995.29001 2014-02-14 21:33:00 | 3999.99000 | 3999.99000 | 3992.94000 | 3999.99000 | 12.7230 | 50827.7500 | 3994.95001 2014-02-14 21:34:00 | 3999.99000 | 3999.99000 | 3995.19000 | 3996.33000 | 6.8890 | 27538.7200 | 3997.49000 2014-02-14 21:35:00 | 3999.99000 | 3999.99000 | 3995.51000 | 3999.99000 | 14.7010 | 58748.1000 | 3996.20000 2014-02-14 21:36:00 | 3999.99000 | 3999.99000 | 3999.99000 | 3999.99000 | 0.0400 | 160.0000 | 3999.99000 2014-02-14 21:37:00 | 3998.12000 | 4000.00000 | 3995.11000 | 4000.00000 | 19.8460 | 79338.7400 | 3997.71998 2014-02-14 21:38:00 | 4000.00000 | 4010.00000 | 4000.00000 | 4005.92000 | 22.6410 | 90662.0400 | 4004.33001 2014-02-14 21:39:00 | 4006.47000 | 4009.94000 | 4006.47000 | 4009.94000 | 5.1380 | 20599.1700 | 4009.18000 2014-02-14 21:40:00 | 4007.69000 | 4010.00000 | 4006.48000 | 4010.00000 | 4.3560 | 17462.9700 | 4008.95000 2014-02-14 21:41:00 | 4011.30000 | 4014.95000 | 4011.30000 | 4014.95000 | 0.4800 | 1926.3400 | 4013.21000 2014-02-14 21:42:00 | 4015.56000 | 4018.66000 | 4015.56000 | 4015.58000 | 13.6900 | 54994.0200 | 4017.09000 2014-02-14 21:43:00 | 4015.60000 | 4015.73000 | 4015.58000 | 4015.58000 | 2.8330 | 11376.1900 | 4015.60000 2014-02-14 21:44:00 | 4015.61000 | 4016.65000 | 4005.96000 | 4010.60000 | 0.3480 | 1396.1500 | 4011.94000 2014-02-14 21:45:00 | 4011.38000 | 4013.70000 | 4005.94000 | 4013.65000 | 10.7450 | 43111.2000 | 4012.20999 2014-02-14 21:46:00 | 4013.83000 | 4017.28000 | 4013.83000 | 4015.01000 | 25.7900 | 103557.2300 | 4015.40000 2014-02-14 21:47:00 | 4015.01000 | 4015.01000 | 4015.00000 | 4015.00000 | 0.9200 | 3693.8000 | 4015.00000 2014-02-14 21:48:00 | 4015.00000 | 4015.16000 | 4010.42000 | 4010.42000 | 1.8530 | 7439.8300 | 4015.02000 2014-02-14 21:49:00 | 4008.28000 | 4015.25000 | 4006.06000 | 4006.06000 | 7.0760 | 28376.0600 | 4010.17999 2014-02-14 21:50:00 | 4007.03000 | 4011.87000 | 4007.03000 | 4009.36000 | 8.3110 | 33341.5500 | 4011.74000 2014-02-14 21:51:00 | 4013.31000 | 4015.00000 | 4010.44000 | 4014.69000 | 9.3700 | 37614.3600 | 4014.34000 2014-02-14 21:52:00 | 4009.36000 | 4014.85000 | 4009.36000 | 4014.54000 | 10.6730 | 42839.7800 | 4013.85001 2014-02-14 21:53:00 | 4009.78000 | 4015.61000 | 4006.99000 | 4009.56000 | 35.2340 | 141384.6900 | 4012.73004 2014-02-14 21:54:00 | 4013.43000 | 4013.43000 | 4009.04000 | 4010.21000 | 13.9780 | 56055.5800 | 4010.26999 2014-02-14 21:55:00 | 4013.43000 | 4013.71000 | 4010.00000 | 4013.71000 | 11.3790 | 45649.5800 | 4011.74000 2014-02-14 21:56:00 | 4012.88000 | 4017.66000 | 4012.87000 | 4017.66000 | 1.8380 | 7378.5700 | 4014.46000 2014-02-14 21:57:00 | 4016.66000 | 4017.65000 | 4013.83000 | 4017.04000 | 7.8200 | 31407.3300 | 4016.28000 2014-02-14 21:58:00 | 4012.00000 | 4015.22000 | 4012.00000 | 4015.22000 | 19.3530 | 77675.6400 | 4013.62001 2014-02-14 21:59:00 | 4016.49000 | 4016.49000 | 4013.88000 | 4013.93000 | 8.1900 | 32874.5300 | 4013.98000 2014-02-14 22:00:00 | 4016.74000 | 4017.66000 | 4015.41000 | 4017.65000 | 3.5370 | 14206.7100 | 4016.60000 2014-02-14 22:01:00 | 4017.62000 | 4020.00000 | 4016.46000 | 4017.58000 | 14.9190 | 59934.4700 | 4017.32000 2014-02-14 22:02:00 | 4019.59000 | 4020.00000 | 4017.55000 | 4017.55000 | 3.9570 | 15900.1300 | 4018.23000 2014-02-14 22:03:00 | 4017.48000 | 4019.50000 | 4014.00000 | 4019.34000 | 32.5650 | 130826.2400 | 4017.38996 2014-02-14 22:04:00 | 4019.48000 | 4029.08000 | 4015.00000 | 4018.98000 | 8.1280 | 32673.0400 | 4019.81000 2014-02-14 22:05:00 | 4018.83000 | 4029.93000 | 4018.83000 | 4028.71000 | 33.9160 | 136470.0200 | 4023.76997 2014-02-14 22:06:00 | 4019.94000 | 4028.00000 | 4019.00000 | 4027.83000 | 20.1260 | 80966.6900 | 4022.98998 2014-02-14 22:07:00 | 4027.98000 | 4029.99000 | 4022.98000 | 4025.03000 | 13.6150 | 54821.3600 | 4026.53998 2014-02-14 22:08:00 | 4025.03000 | 4027.56000 | 4018.01000 | 4027.56000 | 6.7570 | 27179.6500 | 4022.43999 2014-02-14 22:09:00 | 4027.62000 | 4033.32000 | 4010.02000 | 4030.09000 | 22.2450 | 89614.6900 | 4028.52997 2014-02-14 22:10:00 | 4019.57000 | 4033.09000 | 4015.71000 | 4032.74000 | 20.3450 | 81953.0300 | 4028.16997 2014-02-14 22:11:00 | . | . | . | . | . | . | . 2014-02-14 22:12:00 | 4018.34000 | 4038.99000 | 4018.34000 | 4036.02000 | 22.6440 | 91205.2900 | 4027.79002 2014-02-14 22:13:00 | 4032.95000 | 4043.37000 | 4032.95000 | 4043.37000 | 8.9580 | 36186.0400 | 4039.52000 2014-02-14 22:14:00 | 4037.31000 | 4048.93000 | 4037.31000 | 4045.74000 | 36.0070 | 145644.3300 | 4044.88997 2014-02-14 22:15:00 | 4038.01000 | 4045.14000 | 4038.01000 | 4038.08000 | 10.9390 | 44198.4400 | 4040.45000 2014-02-14 22:16:00 | 4038.10000 | 4048.93000 | 4038.10000 | 4042.55000 | 3.2080 | 12963.5400 | 4041.01000 2014-02-14 22:17:00 | 4042.55000 | 4059.00000 | 4038.00000 | 4038.71000 | 26.1340 | 105808.2100 | 4048.68003 2014-02-14 22:18:00 | 4038.00000 | 4054.01000 | 4038.00000 | 4049.88000 | 17.5830 | 71180.0600 | 4048.23001 2014-02-14 22:19:00 | 4053.27000 | 4053.90000 | 4043.82000 | 4044.13000 | 33.1230 | 134202.0800 | 4051.63002 2014-02-14 22:20:00 | 4047.58000 | 4051.97000 | 4044.18000 | 4048.52000 | 8.0290 | 32492.3000 | 4046.87000 2014-02-14 22:21:00 | 4048.52000 | 4051.79000 | 4044.00000 | 4045.68000 | 11.7390 | 47502.5400 | 4046.56000 2014-02-14 22:22:00 | 4044.01000 | 4045.00000 | 4033.92000 | 4033.92000 | 22.2830 | 90095.1000 | 4043.22002 2014-02-14 22:23:00 | 4032.58000 | 4043.96000 | 4031.99000 | 4032.00000 | 10.6110 | 42893.2600 | 4042.34000 2014-02-14 22:24:00 | 4043.16000 | 4043.16000 | 4032.00000 | 4032.00000 | 9.4500 | 38191.8200 | 4041.46000 2014-02-14 22:25:00 | 4032.00000 | 4040.61000 | 4032.00000 | 4032.00000 | 9.9940 | 40343.7900 | 4036.80001 2014-02-14 22:26:00 | 4032.00000 | 4041.18000 | 4032.00000 | 4033.75000 | 7.8620 | 31747.9900 | 4038.16000 2014-02-14 22:27:00 | 4038.61000 | 4043.61000 | 4032.88000 | 4037.14000 | 23.1150 | 93332.6200 | 4037.74997 2014-02-14 22:28:00 | 4036.20000 | 4059.00000 | 4036.20000 | 4054.69000 | 14.5330 | 58949.2800 | 4056.24001 2014-02-14 22:29:00 | 4051.34000 | 4055.10000 | 4045.73000 | 4046.00000 | 19.1110 | 77346.2300 | 4047.21000 2014-02-14 22:30:00 | 4047.00000 | 4055.43000 | 4047.00000 | 4049.01000 | 12.0500 | 48831.6400 | 4052.42000 2014-02-14 22:31:00 | 4049.00000 | 4057.23000 | 4049.00000 | 4057.23000 | 3.3120 | 13433.9500 | 4056.14000 2014-02-14 22:32:00 | 4057.82000 | 4060.00000 | 4047.82000 | 4060.00000 | 20.1670 | 81864.1500 | 4059.30999 2014-02-14 22:33:00 | 4060.00000 | 4060.00000 | 4047.00000 | 4053.91000 | 23.9040 | 96948.3700 | 4055.74002 2014-02-14 22:34:00 | 4060.00000 | 4060.00000 | 4060.00000 | 4060.00000 | 2.5660 | 10417.9600 | 4060.00000 2014-02-14 22:35:00 | 4050.26000 | 4065.00000 | 4050.26000 | 4065.00000 | 48.0810 | 195155.5900 | 4058.89001 2014-02-14 22:36:00 | 4060.00000 | 4064.80000 | 4060.00000 | 4063.84000 | 11.9570 | 48578.1400 | 4062.73999 2014-02-14 22:37:00 | 4061.82000 | 4069.00000 | 4044.88000 | 4056.84000 | 35.4180 | 143782.4600 | 4059.58998 2014-02-14 22:38:00 | 4054.52000 | 4054.52000 | 4049.91000 | 4049.95000 | 12.6520 | 51251.9900 | 4050.90001 2014-02-14 22:39:00 | 4054.54000 | 4054.54000 | 4044.10000 | 4047.67000 | 21.5000 | 86966.3100 | 4044.94000 2014-02-14 22:40:00 | 4054.54000 | 4055.00000 | 4054.54000 | 4055.00000 | 3.1800 | 12894.4100 | 4054.85000 2014-02-14 22:41:00 | 4052.66000 | 4052.66000 | 4046.53000 | 4046.53000 | 17.4870 | 70804.5800 | 4048.97999 2014-02-14 22:42:00 | 4050.20000 | 4056.53000 | 4050.20000 | 4056.53000 | 11.5440 | 46767.2100 | 4051.21001 2014-02-14 22:43:00 | 4059.33000 | 4069.96000 | 4056.64000 | 4065.29000 | 16.4120 | 66654.3500 | 4061.32001 2014-02-14 22:44:00 | 4067.13000 | 4069.98000 | 4065.29000 | 4069.72000 | 9.0070 | 36627.7500 | 4066.58999 2014-02-14 22:45:00 | 4068.53000 | 4069.54000 | 4067.21000 | 4067.21000 | 26.0990 | 106180.0700 | 4068.35999 2014-02-14 22:46:00 | 4065.75000 | 4065.93000 | 4061.03000 | 4063.88000 | 13.3150 | 54104.9000 | 4063.44998 2014-02-14 22:47:00 | 4064.88000 | 4064.88000 | 4060.00000 | 4060.00000 | 16.8690 | 68556.9900 | 4064.08000 2014-02-14 22:48:00 | 4056.16000 | 4062.54000 | 4042.71000 | 4062.54000 | 7.9450 | 32189.4600 | 4051.53999 2014-02-14 22:49:00 | 4049.02000 | 4062.51000 | 4042.71000 | 4050.88000 | 24.4550 | 99048.6200 | 4050.23997 2014-02-14 22:50:00 | 4050.86000 | 4050.86000 | 4030.91000 | 4030.91000 | 7.6470 | 30918.3200 | 4043.19999 2014-02-14 22:51:00 | 4030.97000 | 4030.97000 | 4021.10000 | 4023.19000 | 10.1170 | 40740.6200 | 4026.94999 2014-02-14 22:52:00 | 4025.69000 | 4039.99000 | 4020.00000 | 4020.01000 | 17.7280 | 71406.5100 | 4027.88999 2014-02-14 22:53:00 | 4020.01000 | 4027.47000 | 4020.01000 | 4027.47000 | 9.5430 | 38385.3000 | 4022.35001 2014-02-14 22:54:00 | 4027.48000 | 4038.37000 | 4027.47000 | 4038.00000 | 11.8760 | 47911.3700 | 4034.29999 2014-02-14 22:55:00 | 4040.00000 | 4041.36000 | 4020.00000 | 4041.11000 | 18.2540 | 73657.5900 | 4035.15002 2014-02-14 22:56:00 | 4045.01000 | 4053.00000 | 4042.72000 | 4042.72000 | 10.2330 | 41425.1000 | 4048.19001 2014-02-14 22:57:00 | 4044.13000 | 4051.12000 | 4039.99000 | 4043.31000 | 21.6300 | 87457.1600 | 4043.33000 2014-02-14 22:58:00 | 4046.65000 | 4049.21000 | 4044.20000 | 4049.18000 | 9.5990 | 38855.2400 | 4047.84000 2014-02-14 22:59:00 | 4048.35000 | 4050.00000 | 4044.36000 | 4047.67000 | 20.8430 | 84363.0300 | 4047.55002 2014-02-14 23:00:00 | 4047.88000 | 4050.00000 | 4046.43000 | 4049.64000 | 20.2040 | 81802.3700 | 4048.82002 2014-02-14 23:01:00 | 4045.01000 | 4046.07000 | 4039.00000 | 4045.92000 | 8.8150 | 35651.0700 | 4044.35999 2014-02-14 23:02:00 | 4044.08000 | 4047.11000 | 4040.46000 | 4040.46000 | 21.3170 | 86173.0800 | 4042.45998 2014-02-14 23:03:00 | 4043.71000 | 4044.08000 | 4031.11000 | 4031.11000 | 20.4370 | 82498.8200 | 4036.73998 2014-02-14 23:04:00 | 4031.89000 | 4031.89000 | 4031.88000 | 4031.88000 | 0.8470 | 3415.0100 | 4031.88000 2014-02-14 23:05:00 | 4042.80000 | 4043.56000 | 4033.21000 | 4041.51000 | 48.5060 | 195923.9600 | 4039.16995 2014-02-14 23:06:00 | 4041.52000 | 4042.64000 | 4034.03000 | 4040.71000 | 20.3190 | 82099.6900 | 4040.53999 2014-02-14 23:07:00 | 4043.99000 | 4045.00000 | 4040.00000 | 4045.00000 | 16.2260 | 65597.4600 | 4042.73998 2014-02-14 23:08:00 | 4045.00000 | 4045.01000 | 4042.00000 | 4042.61000 | 20.2550 | 81893.5100 | 4043.12997 2014-02-14 23:09:00 | 4044.35000 | 4044.35000 | 4043.00000 | 4043.00000 | 2.1000 | 8492.5900 | 4044.09000 2014-02-14 23:10:00 | 4043.00000 | 4043.01000 | 4040.01000 | 4042.98000 | 10.0800 | 40749.0000 | 4042.56000 2014-02-14 23:11:00 | 4045.00000 | 4046.74000 | 4040.01000 | 4043.94000 | 9.1490 | 37002.6200 | 4044.44000 2014-02-14 23:12:00 | 4044.71000 | 4049.22000 | 4044.71000 | 4048.23000 | 19.8090 | 80156.0200 | 4046.44000 2014-02-14 23:13:00 | 4049.22000 | 4052.99000 | 4045.64000 | 4047.38000 | 30.6500 | 124158.2100 | 4050.84000 2014-02-14 23:14:00 | 4052.40000 | 4060.00000 | 4050.01000 | 4060.00000 | 12.2500 | 49700.2100 | 4057.16000 2014-02-14 23:15:00 | 4057.00000 | 4063.56000 | 4056.03000 | 4061.09000 | 25.2480 | 102464.1200 | 4058.30999 2014-02-14 23:16:00 | 4061.09000 | 4066.75000 | 4051.63000 | 4059.82000 | 16.4620 | 66845.3600 | 4060.59001 2014-02-14 23:17:00 | 4064.67000 | 4068.00000 | 4051.28000 | 4063.00000 | 15.3190 | 62251.4700 | 4063.68000 2014-02-14 23:18:00 | 4063.01000 | 4070.00000 | 4063.00000 | 4063.17000 | 39.5040 | 160651.9900 | 4066.73004 2014-02-14 23:19:00 | 4063.18000 | 4069.23000 | 4063.00000 | 4069.14000 | 10.5390 | 42844.2700 | 4065.31000 2014-02-14 23:20:00 | 4069.10000 | 4078.73000 | 4063.12000 | 4070.03000 | 33.0460 | 134575.5700 | 4072.36997 2014-02-14 23:21:00 | 4069.14000 | 4070.03000 | 4060.11000 | 4065.44000 | 11.0450 | 44920.4500 | 4067.03999 2014-02-14 23:22:00 | 4064.41000 | 4068.99000 | 4064.00000 | 4065.82000 | 36.0970 | 146750.7700 | 4065.45997 2014-02-14 23:23:00 | 4064.20000 | 4064.30000 | 4059.82000 | 4059.82000 | 9.6020 | 38989.1700 | 4060.53000 2014-02-14 23:24:00 | 4060.33000 | 4060.33000 | 4051.41000 | 4056.38000 | 7.7740 | 31529.7600 | 4055.80001 2014-02-14 23:25:00 | 4058.25000 | 4058.25000 | 4053.01000 | 4054.85000 | 25.0990 | 101804.4600 | 4056.11999 2014-02-14 23:26:00 | 4054.76000 | 4060.00000 | 4054.73000 | 4059.99000 | 6.4010 | 25967.6500 | 4056.81000 2014-02-14 23:27:00 | 4055.15000 | 4062.00000 | 4055.02000 | 4055.02000 | 19.4220 | 78821.7500 | 4058.37001 2014-02-14 23:28:00 | 4055.08000 | 4062.09000 | 4055.02000 | 4062.09000 | 21.7120 | 88079.7000 | 4056.73001 2014-02-14 23:29:00 | 4062.99000 | 4069.83000 | 4056.10000 | 4061.30000 | 15.8270 | 64320.2500 | 4063.95999 2014-02-14 23:30:00 | 4061.00000 | 4062.74000 | 4058.03000 | 4058.03000 | 30.1810 | 122563.9500 | 4060.96001 2014-02-14 23:31:00 | 4060.68000 | 4060.68000 | 4056.22000 | 4056.22000 | 4.3900 | 17818.2600 | 4058.83000 2014-02-14 23:32:00 | 4055.11000 | 4058.90000 | 4055.11000 | 4058.82000 | 25.1870 | 102207.4700 | 4057.94998 2014-02-14 23:33:00 | 4056.29000 | 4060.08000 | 4050.10000 | 4060.08000 | 32.8680 | 133335.8500 | 4056.70998 2014-02-14 23:34:00 | 4057.54000 | 4065.00000 | 4052.68000 | 4060.17000 | 30.5560 | 124002.6800 | 4058.20997 2014-02-14 23:35:00 | 4062.23000 | 4067.73000 | 4056.93000 | 4060.46000 | 18.6560 | 75799.3200 | 4062.99998 2014-02-14 23:36:00 | 4061.00000 | 4064.88000 | 4058.28000 | 4059.69000 | 15.7680 | 64040.8600 | 4061.43999 2014-02-14 23:37:00 | 4059.00000 | 4065.00000 | 4059.00000 | 4062.12000 | 16.3770 | 66531.3500 | 4062.48999 2014-02-14 23:38:00 | 4063.99000 | 4063.99000 | 4059.97000 | 4059.98000 | 3.4100 | 13846.6200 | 4060.59000 2014-02-14 23:39:00 | 4059.93000 | 4059.93000 | 4059.88000 | 4059.88000 | 1.0240 | 4157.3600 | 4059.92000 2014-02-14 23:40:00 | 4060.10000 | 4060.11000 | 4051.65000 | 4051.91000 | 21.2660 | 86279.6100 | 4057.15998 2014-02-14 23:41:00 | 4055.31000 | 4055.31000 | 4048.09000 | 4048.09000 | 8.2670 | 33485.3200 | 4050.47999 2014-02-14 23:42:00 | 4047.96000 | 4047.96000 | 4034.51000 | 4042.87000 | 10.6200 | 42896.4600 | 4039.22000 2014-02-14 23:43:00 | 4039.15000 | 4043.91000 | 4033.91000 | 4041.99000 | 7.1300 | 28801.5700 | 4039.49000 2014-02-14 23:44:00 | 4041.99000 | 4045.82000 | 4041.00000 | 4045.82000 | 14.9180 | 60337.8300 | 4044.62999 2014-02-14 23:45:00 | 4055.49000 | 4055.49000 | 4055.49000 | 4055.49000 | 10.8000 | 43799.2900 | 4055.49000 2014-02-14 23:46:00 | 4053.02000 | 4056.06000 | 4053.02000 | 4056.06000 | 17.9330 | 72685.6400 | 4053.18001 2014-02-14 23:47:00 | 4056.00000 | 4057.00000 | 4056.00000 | 4057.00000 | 2.1630 | 8774.1900 | 4056.49000 2014-02-14 23:48:00 | 4057.00000 | 4057.02000 | 4052.78000 | 4055.42000 | 23.2680 | 94316.2500 | 4053.46999 2014-02-14 23:49:00 | 4058.00000 | 4060.00000 | 4055.93000 | 4060.00000 | 4.6970 | 19054.6000 | 4056.76000 2014-02-14 23:50:00 | 4056.21000 | 4058.94000 | 4054.99000 | 4054.99000 | 9.9280 | 40267.3600 | 4055.94000 2014-02-14 23:51:00 | 4057.44000 | 4058.26000 | 4055.28000 | 4055.31000 | 3.9320 | 15949.1900 | 4056.25000 2014-02-14 23:52:00 | 4059.70000 | 4059.95000 | 4055.19000 | 4056.59000 | 25.3160 | 102710.9600 | 4057.15997 2014-02-14 23:53:00 | 4056.35000 | 4060.00000 | 4056.35000 | 4060.00000 | 14.1340 | 57380.1100 | 4059.72001 2014-02-14 23:54:00 | 4060.49000 | 4060.49000 | 4059.51000 | 4059.51000 | 0.1480 | 600.8500 | 4059.77000 2014-02-14 23:55:00 | 4062.00000 | 4065.21000 | 4062.00000 | 4064.76000 | 22.9500 | 93271.9900 | 4064.14000 2014-02-14 23:56:00 | 4065.00000 | 4070.00000 | 4065.00000 | 4066.02000 | 13.1830 | 53623.6500 | 4067.64001 2014-02-14 23:57:00 | 4070.00000 | 4074.60000 | 4065.68000 | 4068.40000 | 26.9590 | 109715.0900 | 4069.69999 2014-02-14 23:58:00 | 4065.45000 | 4074.27000 | 4063.67000 | 4064.56000 | 18.1050 | 73682.0000 | 4069.69998 2014-02-14 23:59:00 | 4065.01000 | 4065.01000 | 4064.91000 | 4064.91000 | 2.3470 | 9540.5000 | 4064.97000 2014-02-15 00:00:00 | 4058.11000 | 4075.49000 | 4056.46000 | 4074.19000 | 52.8970 | 215052.2900 | 4065.48996 2014-02-15 00:01:00 | 4062.22000 | 4067.32000 | 4062.22000 | 4062.83000 | 10.6920 | 43480.9900 | 4066.68001 2014-02-15 00:02:00 | 4062.00000 | 4066.86000 | 4060.00000 | 4060.01000 | 10.9080 | 44324.4600 | 4063.47999 2014-02-15 00:03:00 | 4064.82000 | 4065.65000 | 4061.14000 | 4064.99000 | 22.3440 | 90813.8400 | 4064.35002 2014-02-15 00:04:00 | 4061.86000 | 4065.05000 | 4060.01000 | 4062.94000 | 38.7990 | 157609.9300 | 4062.21999 2014-02-15 00:05:00 | 4067.30000 | 4067.30000 | 4061.76000 | 4062.61000 | 6.1060 | 24810.7600 | 4063.33999 2014-02-15 00:06:00 | 4062.26000 | 4062.27000 | 4055.04000 | 4059.04000 | 52.7471 | 214032.2400 | 4057.70996 2014-02-15 00:07:00 | 4060.93000 | 4064.45000 | 4060.15000 | 4061.28000 | 5.7140 | 23206.4600 | 4061.33001 2014-02-15 00:08:00 | 4064.64000 | 4066.45000 | 4060.59000 | 4066.45000 | 9.9210 | 40319.6000 | 4064.07000 2014-02-15 00:09:00 | 4061.46000 | 4065.84000 | 4061.46000 | 4062.47000 | 12.3270 | 50092.2800 | 4063.61999 2014-02-15 00:10:00 | 4061.10000 | 4069.19000 | 4061.10000 | 4062.00000 | 52.8790 | 214951.6400 | 4064.96999 2014-02-15 00:11:00 | 4068.53000 | 4068.53000 | 4065.31000 | 4065.31000 | 27.1040 | 110244.4400 | 4067.46003 2014-02-15 00:12:00 | 4065.29000 | 4070.00000 | 4061.01000 | 4061.86000 | 26.3880 | 107267.4800 | 4065.00999 2014-02-15 00:13:00 | 4063.26000 | 4068.34000 | 4063.26000 | 4064.30000 | 10.7270 | 43608.7400 | 4065.32999 2014-02-15 00:14:00 | 4068.21000 | 4068.21000 | 4065.47000 | 4065.94000 | 15.8730 | 64535.9400 | 4065.77001 2014-02-15 00:15:00 | 4065.91000 | 4065.91000 | 4062.33000 | 4062.33000 | 9.7070 | 39444.3300 | 4063.48999 2014-02-15 00:16:00 | 4057.41000 | 4062.32000 | 4054.98000 | 4055.01000 | 54.8150 | 222440.2900 | 4058.01993 2014-02-15 00:17:00 | 4055.98000 | 4055.98000 | 4049.97000 | 4053.99000 | 15.8650 | 64272.1700 | 4051.18998 2014-02-15 00:18:00 | 4050.96000 | 4050.98000 | 4037.53000 | 4037.53000 | 54.9170 | 222015.1100 | 4042.73996 2014-02-15 00:19:00 | 4039.95000 | 4039.97000 | 4035.00000 | 4036.02000 | 31.0840 | 125536.3900 | 4038.62003 2014-02-15 00:20:00 | 4036.01000 | 4039.71000 | 4030.00000 | 4030.00000 | 36.9940 | 149187.8900 | 4032.76004 2014-02-15 00:21:00 | 4026.45000 | 4029.99000 | 4020.00000 | 4029.97000 | 10.9520 | 44067.1600 | 4023.66001 2014-02-15 00:22:00 | 4029.93000 | 4029.93000 | 4020.00000 | 4025.11000 | 24.4690 | 98445.8000 | 4023.28999 2014-02-15 00:23:00 | 4022.99000 | 4026.55000 | 4020.04000 | 4025.02000 | 15.3500 | 61767.6400 | 4023.95000 2014-02-15 00:24:00 | 4026.66000 | 4028.02000 | 4021.97000 | 4022.34000 | 13.0590 | 52538.5200 | 4023.17000 2014-02-15 00:25:00 | 4024.99000 | 4024.99000 | 4020.00000 | 4020.00000 | 2.5310 | 10175.8500 | 4020.48000 2014-02-15 00:26:00 | 4020.00000 | 4020.00000 | 4010.00000 | 4011.52000 | 15.8410 | 63628.5700 | 4016.70000 2014-02-15 00:27:00 | 4010.11000 | 4018.86000 | 4007.51000 | 4010.00000 | 5.4130 | 21709.6300 | 4010.65000 2014-02-15 00:28:00 | 4009.93000 | 4016.39000 | 4007.00000 | 4016.39000 | 15.6060 | 62576.8400 | 4009.78998 2014-02-15 00:29:00 | 4016.88000 | 4018.91000 | 4010.29000 | 4015.00000 | 39.1380 | 157154.4000 | 4015.38998 2014-02-15 00:30:00 | 4015.00000 | 4021.98000 | 4015.00000 | 4019.03000 | 5.2170 | 20963.1200 | 4018.23000 2014-02-15 00:31:00 | 4021.93000 | 4028.27000 | 4015.03000 | 4025.21000 | 22.0830 | 88911.0700 | 4026.22002 2014-02-15 00:32:00 | 4020.00000 | 4026.43000 | 4015.00000 | 4015.00000 | 13.2180 | 53172.9600 | 4022.76999 2014-02-15 00:33:00 | 4014.88000 | 4018.83000 | 4007.93000 | 4012.13000 | 21.7680 | 87324.2400 | 4011.58999 2014-02-15 00:34:00 | 4011.99000 | 4018.00000 | 4010.00000 | 4011.43000 | 27.4290 | 110090.7200 | 4013.65999 2014-02-15 00:35:00 | 4010.00000 | 4011.29000 | 4007.02000 | 4007.22000 | 17.4870 | 70091.8600 | 4008.22999 2014-02-15 00:36:00 | 4009.99000 | 4015.72000 | 4009.99000 | 4015.00000 | 32.1370 | 128996.1300 | 4013.93998 2014-02-15 00:37:00 | 4015.00000 | 4015.00000 | 4015.00000 | 4015.00000 | 12.0690 | 48457.0400 | 4015.00000 2014-02-15 00:38:00 | 4016.49000 | 4024.36000 | 4016.49000 | 4022.21000 | 40.6900 | 163650.7700 | 4021.89000 2014-02-15 00:39:00 | 4024.77000 | 4024.77000 | 4015.00000 | 4016.47000 | 21.8300 | 87800.0100 | 4021.99000 2014-02-15 00:40:00 | 4015.87000 | 4021.85000 | 4015.87000 | 4021.25000 | 15.6330 | 62860.6600 | 4021.02001 2014-02-15 00:41:00 | 4017.50000 | 4017.51000 | 4017.07000 | 4017.07000 | 0.5240 | 2105.1100 | 4017.39000 2014-02-15 00:42:00 | 4017.07000 | 4017.07000 | 4016.47000 | 4016.47000 | 9.7970 | 39350.3300 | 4016.56999 2014-02-15 00:43:00 | 4015.00000 | 4016.44000 | 4008.00000 | 4015.01000 | 5.2400 | 21039.6100 | 4015.19000 2014-02-15 00:44:00 | 4011.82000 | 4011.82000 | 4010.00000 | 4010.00000 | 13.1700 | 52829.5000 | 4011.35000 2014-02-15 00:45:00 | 4010.00000 | 4014.77000 | 4010.00000 | 4014.77000 | 24.7460 | 99309.8800 | 4013.16998 2014-02-15 00:46:00 | 4011.39000 | 4014.84000 | 4010.00000 | 4010.01000 | 25.9440 | 104089.8700 | 4012.10003 2014-02-15 00:47:00 | 4011.37000 | 4014.98000 | 4010.01000 | 4011.01000 | 19.6560 | 78891.1800 | 4013.58998 2014-02-15 00:48:00 | 4012.01000 | 4012.02000 | 4010.97000 | 4010.97000 | 4.0690 | 16324.1000 | 4011.82000 2014-02-15 00:49:00 | 4010.97000 | 4010.97000 | 3991.05000 | 4000.81000 | 29.9120 | 119713.3600 | 4002.19001 2014-02-15 00:50:00 | 4000.81000 | 4000.81000 | 3970.00000 | 3979.90000 | 37.9580 | 151568.4400 | 3993.05998 2014-02-15 00:51:00 | 3979.89000 | 3994.95000 | 3979.84000 | 3987.00000 | 40.2740 | 160632.1500 | 3988.48004 2014-02-15 00:52:00 | 3989.99000 | 3992.00000 | 3983.00000 | 3992.00000 | 21.7980 | 86920.0900 | 3987.52999 2014-02-15 00:53:00 | 3992.00000 | 3999.99000 | 3991.95000 | 3992.33000 | 64.8750 | 259042.0800 | 3992.93992 2014-02-15 00:54:00 | 3990.67000 | 3991.58000 | 3982.90000 | 3984.92000 | 37.7670 | 150600.9800 | 3987.62997 2014-02-15 00:55:00 | 3984.92000 | 3984.92000 | 3973.09000 | 3978.03000 | 23.4150 | 93130.2000 | 3977.36997 2014-02-15 00:56:00 | 3977.52000 | 3980.00000 | 3965.21000 | 3969.98000 | 16.4580 | 65386.4600 | 3972.92999 2014-02-15 00:57:00 | 3977.00000 | 3990.00000 | 3964.86000 | 3976.24000 | 22.5780 | 89715.9100 | 3973.59999 2014-02-15 00:58:00 | 3978.99000 | 3989.00000 | 3969.91000 | 3978.10000 | 32.7140 | 130147.2000 | 3978.33003 2014-02-15 00:59:00 | 3978.09000 | 3978.14000 | 3971.62000 | 3971.67000 | 16.0450 | 63774.2100 | 3974.70998 2014-02-15 01:00:00 | 3975.99000 | 3978.14000 | 3967.70000 | 3978.14000 | 41.5260 | 164915.3400 | 3971.37996 2014-02-15 01:01:00 | 3979.90000 | 3979.90000 | 3964.86000 | 3964.86000 | 29.4200 | 116721.7300 | 3967.43000 2014-02-15 01:02:00 | 3966.88000 | 3967.64000 | 3964.86000 | 3967.63000 | 10.4690 | 41526.9700 | 3966.66000 2014-02-15 01:03:00 | 3967.65000 | 3978.95000 | 3967.64000 | 3978.95000 | 13.4790 | 53530.5100 | 3971.40000 2014-02-15 01:04:00 | 3975.00000 | 3979.90000 | 3973.50000 | 3979.90000 | 45.8240 | 182256.8500 | 3977.32005 2014-02-15 01:05:00 | 3979.66000 | 3989.99000 | 3973.87000 | 3981.81000 | 70.0390 | 278900.3000 | 3982.06998 2014-02-15 01:06:00 | 3980.52000 | 3989.00000 | 3979.00000 | 3986.00000 | 60.9741 | 242903.5600 | 3983.72006 2014-02-15 01:07:00 | 3983.00000 | 3985.58000 | 3966.00000 | 3980.00000 | 91.8090 | 365250.0700 | 3978.36998 2014-02-15 01:08:00 | 3984.12000 | 3985.00000 | 3970.43000 | 3979.83000 | 31.1630 | 124018.4800 | 3979.67002 2014-02-15 01:09:00 | 3972.04000 | 3983.77000 | 3972.04000 | 3973.01000 | 42.8340 | 170332.4200 | 3976.57004 2014-02-15 01:10:00 | 3973.01000 | 3984.64000 | 3973.00000 | 3980.99000 | 15.3820 | 61161.4600 | 3976.17001 2014-02-15 01:11:00 | 3977.00000 | 3988.00000 | 3977.00000 | 3985.90000 | 71.2130 | 283625.0300 | 3982.77005 2014-02-15 01:12:00 | 3985.96000 | 3988.14000 | 3981.03000 | 3985.91000 | 15.0920 | 60172.7800 | 3987.06001 2014-02-15 01:13:00 | 3987.91000 | 3987.91000 | 3980.97000 | 3981.01000 | 10.6250 | 42299.7700 | 3981.14999 2014-02-15 01:14:00 | 3981.96000 | 3982.00000 | 3975.54000 | 3980.00000 | 29.2320 | 116311.6900 | 3978.92001 2014-02-15 01:15:00 | 3977.35000 | 3979.98000 | 3975.00000 | 3975.60000 | 37.0420 | 147328.0900 | 3977.33002 2014-02-15 01:16:00 | 3979.94000 | 3985.00000 | 3976.01000 | 3980.24000 | 12.7850 | 50890.3700 | 3980.47998 2014-02-15 01:17:00 | 3981.14000 | 3985.00000 | 3981.14000 | 3985.00000 | 2.2860 | 9105.0200 | 3982.95000 2014-02-15 01:18:00 | 3987.00000 | 3987.00000 | 3979.45000 | 3979.45000 | 4.6690 | 18607.8200 | 3985.40000 2014-02-15 01:19:00 | 3984.74000 | 3988.00000 | 3980.03000 | 3988.00000 | 18.8480 | 75088.2400 | 3983.87999 2014-02-15 01:20:00 | 3988.00000 | 3990.00000 | 3987.01000 | 3990.00000 | 14.3640 | 57297.2400 | 3988.95001 2014-02-15 01:21:00 | 3992.91000 | 4000.00000 | 3992.90000 | 3999.95000 | 46.9600 | 187648.8400 | 3995.93000 2014-02-15 01:22:00 | 3999.96000 | 4011.00000 | 3999.95000 | 4009.34000 | 36.6480 | 146848.6500 | 4006.99998 2014-02-15 01:23:00 | 4009.99000 | 4060.00000 | 4000.00000 | 4000.99000 | 57.9560 | 232818.9600 | 4017.16994 2014-02-15 01:24:00 | 4005.90000 | 4009.68000 | 4000.00000 | 4004.02000 | 65.0421 | 260559.2100 | 4006.01003 2014-02-15 01:25:00 | 4004.05000 | 4004.21000 | 4001.00000 | 4001.06000 | 27.8080 | 111304.3900 | 4002.59999 2014-02-15 01:26:00 | 4001.06000 | 4003.99000 | 4000.00000 | 4003.86000 | 21.3170 | 85291.4500 | 4001.09998 2014-02-15 01:27:00 | 4003.86000 | 4003.86000 | 4000.00000 | 4002.78000 | 20.6550 | 82652.7600 | 4001.58997 2014-02-15 01:28:00 | 4000.02000 | 4002.76000 | 3999.96000 | 3999.96000 | 3.9000 | 15600.3400 | 4000.09000 2014-02-15 01:29:00 | 3997.31000 | 3997.31000 | 3989.79000 | 3990.03000 | 19.7930 | 79042.8800 | 3993.48001 2014-02-15 01:30:00 | 3990.57000 | 3996.00000 | 3990.14000 | 3992.09000 | 78.8940 | 315040.2800 | 3993.21008 2014-02-15 01:31:00 | 3992.90000 | 4000.00000 | 3985.00000 | 3999.31000 | 24.2690 | 96922.2000 | 3993.65999 2014-02-15 01:32:00 | 3998.99000 | 3998.99000 | 3984.01000 | 3993.38000 | 56.3990 | 225351.1900 | 3995.65999 2014-02-15 01:33:00 | 3993.34000 | 3993.34000 | 3984.02000 | 3985.09000 | 36.2510 | 144525.1900 | 3986.79001 2014-02-15 01:34:00 | 3985.10000 | 3988.24000 | 3985.00000 | 3988.15000 | 36.0090 | 143536.0000 | 3986.10999 2014-02-15 01:35:00 | 3985.26000 | 3988.01000 | 3983.00000 | 3983.05000 | 29.4220 | 117200.8200 | 3983.44001 2014-02-15 01:36:00 | 3983.08000 | 3985.00000 | 3982.99000 | 3983.00000 | 21.6830 | 86368.0200 | 3983.21002 2014-02-15 01:37:00 | 3982.99000 | 4010.00000 | 3982.98000 | 3995.98000 | 33.1220 | 132400.2200 | 3997.35002 2014-02-15 01:38:00 | 3995.96000 | 4009.44000 | 3995.87000 | 3998.07000 | 23.2280 | 92921.7000 | 4000.41999 2014-02-15 01:39:00 | 3992.25000 | 4001.48000 | 3992.25000 | 3998.41000 | 15.0310 | 60101.5200 | 3998.50000 2014-02-15 01:40:00 | 3996.17000 | 3998.41000 | 3993.02000 | 3993.07000 | 45.4840 | 181749.2200 | 3995.89005 2014-02-15 01:41:00 | 3993.10000 | 3993.10000 | 3986.65000 | 3986.65000 | 27.2360 | 108675.1200 | 3990.12997 2014-02-15 01:42:00 | 3987.71000 | 3992.67000 | 3986.91000 | 3989.96000 | 47.9351 | 191206.2400 | 3988.85994 2014-02-15 01:43:00 | 3986.93000 | 3989.94000 | 3982.97000 | 3982.97000 | 10.3630 | 41336.7000 | 3988.87001 2014-02-15 01:44:00 | 3980.30000 | 3986.80000 | 3974.97000 | 3978.07000 | 74.4419 | 296470.1300 | 3982.57004 2014-02-15 01:45:00 | 3978.25000 | 3985.44000 | 3978.08000 | 3980.01000 | 61.7961 | 246088.0200 | 3982.25994 2014-02-15 01:46:00 | 3985.00000 | 3985.00000 | 3975.44000 | 3975.52000 | 14.2950 | 56881.0900 | 3979.08998 2014-02-15 01:47:00 | 3971.00000 | 3975.43000 | 3964.86000 | 3964.86000 | 51.8349 | 205707.4900 | 3968.50993 2014-02-15 01:48:00 | 3965.03000 | 3971.91000 | 3964.86000 | 3967.51000 | 33.8840 | 134470.7200 | 3968.56003 2014-02-15 01:49:00 | 3968.86000 | 3980.61000 | 3968.86000 | 3979.02000 | 48.8620 | 194283.6000 | 3976.17002 2014-02-15 01:50:00 | 3980.00000 | 3983.20000 | 3974.86000 | 3976.02000 | 32.6320 | 129825.6400 | 3978.48002 2014-02-15 01:51:00 | 3976.65000 | 3978.00000 | 3968.00000 | 3972.61000 | 56.6600 | 225258.0000 | 3975.61000 2014-02-15 01:52:00 | 3975.28000 | 3975.28000 | 3969.88000 | 3969.88000 | 19.4130 | 77105.9900 | 3971.87001 2014-02-15 01:53:00 | 3972.38000 | 3974.99000 | 3966.11000 | 3967.09000 | 69.4089 | 275459.8200 | 3968.64998 2014-02-15 01:54:00 | 3967.64000 | 3971.99000 | 3961.00000 | 3961.01000 | 27.8550 | 110475.3900 | 3966.08996 2014-02-15 01:55:00 | 3961.00000 | 3961.00000 | 3955.00000 | 3955.95000 | 63.5780 | 251576.2600 | 3956.96997 2014-02-15 01:56:00 | 3955.94000 | 3955.95000 | 3948.96000 | 3948.96000 | 42.6830 | 168652.3200 | 3951.28003 2014-02-15 01:57:00 | 3945.01000 | 3948.91000 | 3939.00000 | 3939.00000 | 28.4970 | 112414.9600 | 3944.79998 2014-02-15 01:58:00 | 3938.97000 | 3943.95000 | 3930.00000 | 3935.00000 | 62.3980 | 245619.2800 | 3936.32997 2014-02-15 01:59:00 | 3934.99000 | 3934.99000 | 3911.00000 | 3914.97000 | 46.0100 | 180627.3900 | 3925.83000 2014-02-15 02:00:00 | 3914.96000 | 3922.00000 | 3910.00000 | 3922.00000 | 58.7920 | 230060.6400 | 3913.13003 2014-02-15 02:01:00 | 3919.01000 | 3930.14000 | 3909.00000 | 3925.85000 | 46.2550 | 181566.0000 | 3925.32994 2014-02-15 02:02:00 | 3925.79000 | 3930.15000 | 3922.31000 | 3930.15000 | 13.9480 | 54748.6400 | 3925.19999 2014-02-15 02:03:00 | 3926.14000 | 3929.54000 | 3921.76000 | 3929.54000 | 37.1880 | 146025.4900 | 3926.67998 2014-02-15 02:04:00 | 3929.78000 | 3939.97000 | 3926.31000 | 3936.82000 | 118.5901 | 466501.6100 | 3933.73000 2014-02-15 02:05:00 | 3939.82000 | 3968.93000 | 3935.61000 | 3953.13000 | 68.4320 | 269825.1400 | 3942.97003 2014-02-15 02:06:00 | 3954.00000 | 3954.00000 | 3940.00000 | 3945.00000 | 45.7690 | 180710.2300 | 3948.30999 2014-02-15 02:07:00 | 3949.85000 | 3949.85000 | 3927.40000 | 3937.00000 | 46.7990 | 184452.6400 | 3941.37999 2014-02-15 02:08:00 | 3939.90000 | 3955.00000 | 3930.01000 | 3955.00000 | 36.4430 | 143587.8200 | 3940.07003 2014-02-15 02:09:00 | 3955.01000 | 3958.86000 | 3937.00000 | 3955.78000 | 73.6890 | 291234.4900 | 3952.20998 2014-02-15 02:10:00 | 3945.33000 | 3955.88000 | 3945.33000 | 3952.09000 | 74.3081 | 293533.1700 | 3950.21996 2014-02-15 02:11:00 | 3945.21000 | 3953.02000 | 3945.21000 | 3952.11000 | 24.9070 | 98395.3900 | 3950.50998 2014-02-15 02:12:00 | 3955.71000 | 3960.00000 | 3952.25000 | 3954.95000 | 44.4030 | 175702.1300 | 3956.99003 2014-02-15 02:13:00 | 3953.00000 | 3953.00000 | 3937.00000 | 3944.28000 | 21.9740 | 86710.4800 | 3946.05002 2014-02-15 02:14:00 | 3944.23000 | 3944.31000 | 3935.02000 | 3942.09000 | 96.8150 | 381497.7500 | 3940.47988 2014-02-15 02:15:00 | 3940.18000 | 3944.97000 | 3936.00000 | 3940.93000 | 93.4949 | 368384.9600 | 3940.15988 2014-02-15 02:16:00 | 3936.01000 | 3941.00000 | 3919.99000 | 3927.91000 | 77.8420 | 305651.4700 | 3926.56004 2014-02-15 02:17:00 | 3931.15000 | 3931.28000 | 3923.05000 | 3926.61000 | 92.2580 | 362288.1300 | 3926.89995 2014-02-15 02:18:00 | 3923.14000 | 3934.05000 | 3922.77000 | 3923.21000 | 53.7180 | 210885.7200 | 3925.78997 2014-02-15 02:19:00 | 3920.99000 | 3920.99000 | 3911.96000 | 3911.96000 | 5.7510 | 22515.1800 | 3915.00000 2014-02-15 02:20:00 | 3910.00000 | 3917.74000 | 3908.00000 | 3914.33000 | 37.7200 | 147489.9700 | 3910.13000 2014-02-15 02:21:00 | 3914.34000 | 3923.35000 | 3914.34000 | 3920.00000 | 25.1090 | 98421.9200 | 3919.78999 2014-02-15 02:22:00 | 3920.00000 | 3922.73000 | 3915.00000 | 3919.14000 | 55.9140 | 219063.7600 | 3917.87006 2014-02-15 02:23:00 | 3921.95000 | 3921.95000 | 3911.00000 | 3918.27000 | 22.2440 | 87179.1100 | 3919.22002 2014-02-15 02:24:00 | 3918.27000 | 3920.79000 | 3910.00000 | 3915.05000 | 34.1360 | 133697.7400 | 3916.61997 2014-02-15 02:25:00 | 3919.10000 | 3920.99000 | 3908.01000 | 3914.93000 | 95.3300 | 373051.0300 | 3913.26000 2014-02-15 02:26:00 | 3913.80000 | 3913.80000 | 3908.05000 | 3911.83000 | 16.1280 | 63071.6100 | 3910.68999 2014-02-15 02:27:00 | 3911.84000 | 3911.84000 | 3901.00000 | 3902.91000 | 82.2081 | 321332.4000 | 3908.76996 2014-02-15 02:28:00 | 3901.00000 | 3901.00000 | 3880.00000 | 3884.26000 | 79.5871 | 309733.7300 | 3891.75994 2014-02-15 02:29:00 | 3884.25000 | 3889.95000 | 3875.00000 | 3887.88000 | 31.3670 | 121800.4300 | 3883.07998 2014-02-15 02:30:00 | 3888.00000 | 3895.11000 | 3880.29000 | 3884.19000 | 77.9500 | 302799.0100 | 3884.53000 2014-02-15 02:31:00 | 3884.17000 | 3893.50000 | 3873.94000 | 3873.96000 | 52.1930 | 202406.8800 | 3878.05004 2014-02-15 02:32:00 | 3871.00000 | 3875.01000 | 3870.00000 | 3875.01000 | 66.0090 | 255650.8900 | 3872.96998 2014-02-15 02:33:00 | 3872.73000 | 3880.00000 | 3872.06000 | 3879.99000 | 30.7030 | 118929.5400 | 3873.55002 2014-02-15 02:34:00 | 3879.99000 | 3899.00000 | 3879.99000 | 3899.00000 | 41.3140 | 160599.5000 | 3887.29004 2014-02-15 02:35:00 | 3901.27000 | 3903.02000 | 3890.00000 | 3893.15000 | 113.3529 | 441707.7500 | 3896.75008 2014-02-15 02:36:00 | 3903.35000 | 3910.34000 | 3890.00000 | 3890.08000 | 66.8310 | 260164.9700 | 3892.88002 2014-02-15 02:37:00 | 3894.18000 | 3953.00000 | 3890.11000 | 3899.99000 | 81.0750 | 316237.1000 | 3900.54990 2014-02-15 02:38:00 | 3900.00000 | 3920.00000 | 3899.00000 | 3911.50000 | 87.2601 | 340979.3200 | 3907.62000 2014-02-15 02:39:00 | 3911.05000 | 3917.36000 | 3900.00000 | 3906.22000 | 36.4710 | 142564.8500 | 3908.99001 2014-02-15 02:40:00 | 3904.42000 | 3909.00000 | 3904.42000 | 3906.41000 | 31.5360 | 123218.2600 | 3907.22997 2014-02-15 02:41:00 | 3906.44000 | 3906.44000 | 3901.01000 | 3901.02000 | 18.1460 | 70822.7100 | 3902.93998 2014-02-15 02:42:00 | 3901.00000 | 3901.02000 | 3889.54000 | 3893.98000 | 47.7471 | 186038.2800 | 3896.32996 2014-02-15 02:43:00 | 3889.63000 | 3900.93000 | 3889.63000 | 3893.46000 | 51.9040 | 202118.9300 | 3894.09005 2014-02-15 02:44:00 | 3899.93000 | 3899.93000 | 3892.01000 | 3897.98000 | 50.3961 | 196270.9900 | 3894.56995 2014-02-15 02:45:00 | 3897.93000 | 3899.00000 | 3893.84000 | 3893.84000 | 16.1930 | 63111.1100 | 3897.43001 2014-02-15 02:46:00 | 3897.38000 | 3897.67000 | 3885.06000 | 3886.00000 | 102.8321 | 400293.6000 | 3892.69006 2014-02-15 02:47:00 | 3885.43000 | 3897.88000 | 3885.40000 | 3892.12000 | 85.3590 | 332131.1700 | 3890.98998 2014-02-15 02:48:00 | 3895.89000 | 3901.03000 | 3890.03000 | 3901.03000 | 89.0780 | 347021.0100 | 3895.69995 2014-02-15 02:49:00 | 3901.03000 | 3903.01000 | 3899.64000 | 3899.71000 | 29.8190 | 116327.7900 | 3901.12999 2014-02-15 02:50:00 | 3899.73000 | 3899.73000 | 3886.00000 | 3889.84000 | 124.5041 | 484843.9000 | 3894.20013 2014-02-15 02:51:00 | 3896.87000 | 3897.35000 | 3890.00000 | 3891.00000 | 80.5249 | 313460.9400 | 3892.71989 2014-02-15 02:52:00 | 3889.99000 | 3889.99000 | 3880.11000 | 3880.11000 | 37.1130 | 144245.8500 | 3886.67003 2014-02-15 02:53:00 | 3880.00000 | 3885.02000 | 3875.63000 | 3882.76000 | 66.1870 | 256816.9100 | 3880.16995 2014-02-15 02:54:00 | 3883.29000 | 3883.29000 | 3876.00000 | 3881.96000 | 74.9181 | 290657.3900 | 3879.66996 2014-02-15 02:55:00 | 3879.37000 | 3881.98000 | 3876.62000 | 3878.18000 | 108.0490 | 419076.6000 | 3878.57997 2014-02-15 02:56:00 | 3878.00000 | 3884.32000 | 3872.49000 | 3874.41000 | 25.6980 | 99643.9000 | 3877.49999 2014-02-15 02:57:00 | 3875.32000 | 3875.32000 | 3867.32000 | 3867.44000 | 30.6990 | 118830.2700 | 3870.81999 2014-02-15 02:58:00 | 3867.12000 | 3874.99000 | 3860.44000 | 3874.59000 | 82.3761 | 318474.9900 | 3866.10992 2014-02-15 02:59:00 | 3874.61000 | 3885.00000 | 3867.48000 | 3884.99000 | 109.6099 | 425004.8600 | 3877.43000 2014-02-15 03:00:00 | 3878.82000 | 3885.00000 | 3877.78000 | 3880.24000 | 35.5320 | 137975.4900 | 3883.13002 2014-02-15 03:01:00 | 3882.33000 | 3883.97000 | 3868.36000 | 3870.82000 | 90.4439 | 350804.0300 | 3878.69009 2014-02-15 03:02:00 | 3873.67000 | 3873.80000 | 3868.00000 | 3871.12000 | 71.5189 | 276784.6400 | 3870.08998 2014-02-15 03:03:00 | 3870.03000 | 3871.11000 | 3855.00000 | 3855.74000 | 57.4900 | 222066.0700 | 3862.69000 2014-02-15 03:04:00 | 3855.74000 | 3855.75000 | 3850.00000 | 3851.23000 | 79.7240 | 307127.8200 | 3852.39008 2014-02-15 03:05:00 | 3854.80000 | 3869.90000 | 3854.79000 | 3869.89000 | 37.0760 | 143126.2800 | 3860.34996 2014-02-15 03:06:00 | 3864.18000 | 3869.00000 | 3856.70000 | 3866.82000 | 52.1099 | 201239.7500 | 3861.83000 2014-02-15 03:07:00 | 3862.61000 | 3867.92000 | 3850.00000 | 3860.35000 | 61.9490 | 239304.1600 | 3862.91998 2014-02-15 03:08:00 | 3860.22000 | 3860.22000 | 3850.00000 | 3850.00000 | 75.4700 | 290982.0700 | 3855.60000 2014-02-15 03:09:00 | 3848.45000 | 3855.01000 | 3801.00000 | 3849.94000 | 178.8340 | 685027.2200 | 3830.52019 2014-02-15 03:10:00 | 3847.98000 | 3869.00000 | 3838.50000 | 3842.87000 | 53.7310 | 206561.2800 | 3844.36001 2014-02-15 03:11:00 | 3842.87000 | 3856.71000 | 3840.44000 | 3851.89000 | 21.7750 | 83834.4900 | 3850.02997 2014-02-15 03:12:00 | 3856.04000 | 3864.77000 | 3851.69000 | 3860.43000 | 79.7390 | 307872.1000 | 3860.99998 2014-02-15 03:13:00 | 3860.46000 | 3864.99000 | 3852.01000 | 3861.84000 | 84.1560 | 324969.1300 | 3861.50991 2014-02-15 03:14:00 | 3862.25000 | 3868.99000 | 3861.53000 | 3868.99000 | 55.5350 | 214688.1300 | 3865.81993 2014-02-15 03:15:00 | 3869.00000 | 3877.70000 | 3868.99000 | 3873.53000 | 66.1540 | 256276.7400 | 3873.94007 2014-02-15 03:16:00 | 3871.01000 | 3877.95000 | 3860.72000 | 3874.38000 | 102.6511 | 397439.2800 | 3871.75003 2014-02-15 03:17:00 | 3874.45000 | 3877.99000 | 3865.60000 | 3869.86000 | 68.3770 | 264642.2100 | 3870.33995 2014-02-15 03:18:00 | 3865.01000 | 3878.00000 | 3865.00000 | 3877.88000 | 40.0100 | 154942.1600 | 3872.59000 2014-02-15 03:19:00 | 3878.00000 | 3889.01000 | 3877.92000 | 3889.01000 | 107.2759 | 416448.3400 | 3882.02989 2014-02-15 03:20:00 | 3888.00000 | 3900.00000 | 3888.00000 | 3890.02000 | 45.2040 | 176014.5900 | 3893.78005 2014-02-15 03:21:00 | 3889.99000 | 3900.00000 | 3888.01000 | 3895.40000 | 63.0210 | 245450.3000 | 3894.74002 2014-02-15 03:22:00 | 3895.98000 | 3898.18000 | 3879.99000 | 3891.46000 | 51.5640 | 200601.5500 | 3890.34005 2014-02-15 03:23:00 | 3883.01000 | 3883.90000 | 3875.01000 | 3876.61000 | 104.3019 | 404698.7600 | 3880.07005 2014-02-15 03:24:00 | 3878.07000 | 3890.00000 | 3875.75000 | 3881.67000 | 114.1559 | 443097.1700 | 3881.50988 2014-02-15 03:25:00 | 3885.76000 | 3899.00000 | 3883.05000 | 3892.84000 | 57.6961 | 224468.7900 | 3890.53994 2014-02-15 03:26:00 | 3890.63000 | 3890.63000 | 3852.00000 | 3887.32000 | 58.3630 | 226735.1000 | 3884.91005 2014-02-15 03:27:00 | 3887.32000 | 3899.49000 | 3881.18000 | 3895.68000 | 64.8699 | 252488.7500 | 3892.23000 2014-02-15 03:28:00 | 3898.00000 | 3919.97000 | 3898.00000 | 3919.76000 | 47.6120 | 185864.4300 | 3903.73002 2014-02-15 03:29:00 | 3915.00000 | 3920.00000 | 3912.64000 | 3920.00000 | 80.5631 | 315609.9300 | 3917.55006 2014-02-15 03:30:00 | 3920.00000 | 3936.38000 | 3919.99000 | 3931.01000 | 38.3680 | 150748.4600 | 3929.01998 2014-02-15 03:31:00 | 3931.00000 | 3936.21000 | 3905.51000 | 3905.51000 | 60.6870 | 238299.0900 | 3926.68995 2014-02-15 03:32:00 | 3904.35000 | 3920.02000 | 3900.00000 | 3919.93000 | 50.7910 | 198626.4400 | 3910.66001 2014-02-15 03:33:00 | 3919.92000 | 3950.00000 | 3919.06000 | 3931.02000 | 80.4340 | 316183.8300 | 3930.97008 2014-02-15 03:34:00 | 3932.00000 | 3940.40000 | 3925.00000 | 3926.08000 | 59.1760 | 232708.4900 | 3932.47994 2014-02-15 03:35:00 | 3930.00000 | 3933.10000 | 3925.51000 | 3930.97000 | 44.7841 | 176004.0100 | 3930.06005 2014-02-15 03:36:00 | 3930.97000 | 3937.02000 | 3926.01000 | 3930.45000 | 77.2920 | 303798.4100 | 3930.53004 2014-02-15 03:37:00 | 3930.46000 | 3944.99000 | 3929.85000 | 3939.92000 | 104.0929 | 409789.7900 | 3936.77008 2014-02-15 03:38:00 | 3932.41000 | 3935.00000 | 3931.00000 | 3931.94000 | 26.5570 | 104419.9200 | 3931.91998 2014-02-15 03:39:00 | 3931.94000 | 3937.00000 | 3931.94000 | 3935.00000 | 35.9910 | 141607.4300 | 3934.52001 2014-02-15 03:40:00 | 3933.00000 | 3933.01000 | 3927.01000 | 3927.01000 | 28.8940 | 113585.8000 | 3931.12003 2014-02-15 03:41:00 | 3930.00000 | 3932.80000 | 3924.99000 | 3924.99000 | 47.1910 | 185331.7800 | 3927.27001 2014-02-15 03:42:00 | 3924.99000 | 3928.96000 | 3924.94000 | 3926.53000 | 26.0870 | 102415.5200 | 3925.91998 2014-02-15 03:43:00 | 3927.99000 | 3931.79000 | 3927.99000 | 3929.90000 | 14.2680 | 56073.0200 | 3929.97999 2014-02-15 03:44:00 | 3929.00000 | 3929.01000 | 3917.02000 | 3920.96000 | 104.9479 | 411559.5900 | 3921.55994 2014-02-15 03:45:00 | 3920.45000 | 3921.00000 | 3912.00000 | 3914.80000 | 79.2960 | 310517.5200 | 3915.92992 2014-02-15 03:46:00 | 3914.01000 | 3920.10000 | 3914.01000 | 3917.99000 | 58.8500 | 230524.7700 | 3917.16000 2014-02-15 03:47:00 | 3920.00000 | 3921.00000 | 3913.20000 | 3913.91000 | 88.4730 | 346467.4200 | 3916.08007 2014-02-15 03:48:00 | 3916.00000 | 3916.00000 | 3900.00000 | 3903.41000 | 83.5199 | 326399.2700 | 3908.04000 2014-02-15 03:49:00 | 3903.41000 | 3903.41000 | 3890.75000 | 3895.26000 | 82.4659 | 321415.0600 | 3897.54991 2014-02-15 03:50:00 | 3899.69000 | 3909.98000 | 3893.09000 | 3909.98000 | 39.9740 | 155978.8700 | 3902.01004 2014-02-15 03:51:00 | 3906.56000 | 3909.83000 | 3905.84000 | 3905.84000 | 66.2830 | 259005.4800 | 3907.57005 2014-02-15 03:52:00 | 3905.83000 | 3905.83000 | 3899.00000 | 3901.17000 | 141.1270 | 550775.1100 | 3902.68989 2014-02-15 03:53:00 | 3901.01000 | 3901.03000 | 3899.78000 | 3899.78000 | 15.8410 | 61786.1200 | 3900.39000 2014-02-15 03:54:00 | 3899.97000 | 3919.00000 | 3895.23000 | 3901.65000 | 47.2280 | 184361.8900 | 3903.65998 2014-02-15 03:55:00 | 3901.64000 | 3907.42000 | 3862.00000 | 3901.85000 | 98.8669 | 385129.1500 | 3895.42992 2014-02-15 03:56:00 | 3901.85000 | 3921.02000 | 3901.84000 | 3921.02000 | 96.0119 | 375361.3300 | 3909.53005 2014-02-15 03:57:00 | 3921.03000 | 3921.04000 | 3912.63000 | 3915.00000 | 39.3250 | 154029.6100 | 3916.83995 2014-02-15 03:58:00 | 3908.01000 | 3912.92000 | 3899.98000 | 3912.23000 | 67.5959 | 264072.2400 | 3906.62993 2014-02-15 03:59:00 | 3912.21000 | 3919.93000 | 3905.65000 | 3916.92000 | 81.1530 | 317701.7500 | 3914.85006 2014-02-15 04:00:00 | 3917.88000 | 3921.76000 | 3917.88000 | 3921.75000 | 19.3600 | 75898.5300 | 3920.38000 2014-02-15 04:01:00 | 3923.12000 | 3925.04000 | 3919.78000 | 3923.36000 | 15.0170 | 58918.5900 | 3923.45999 2014-02-15 04:02:00 | 3923.36000 | 3930.00000 | 3923.22000 | 3928.01000 | 48.0450 | 188576.7800 | 3924.99994 2014-02-15 04:03:00 | 3928.01000 | 3940.01000 | 3928.00000 | 3932.05000 | 46.1949 | 181772.9500 | 3934.90994 2014-02-15 04:04:00 | 3933.51000 | 3936.92000 | 3926.72000 | 3926.72000 | 54.3640 | 213750.4100 | 3931.84005 2014-02-15 04:05:00 | 3926.72000 | 3927.68000 | 3923.36000 | 3924.02000 | 70.5950 | 277048.6700 | 3924.47991 2014-02-15 04:06:00 | 3924.02000 | 3925.07000 | 3924.01000 | 3925.07000 | 17.7180 | 69540.1000 | 3924.82999 2014-02-15 04:07:00 | 3925.08000 | 3928.99000 | 3925.00000 | 3925.00000 | 10.1880 | 40000.2600 | 3926.20999 2014-02-15 04:08:00 | 3926.46000 | 3926.65000 | 3925.89000 | 3926.61000 | 14.3640 | 56398.6700 | 3926.39001 2014-02-15 04:09:00 | 3929.99000 | 3932.00000 | 3929.99000 | 3931.97000 | 13.2100 | 51932.4200 | 3931.30000 2014-02-15 04:10:00 | 3931.99000 | 3932.00000 | 3927.00000 | 3927.01000 | 12.3390 | 48485.5700 | 3929.46000 2014-02-15 04:11:00 | 3927.00000 | 3931.98000 | 3923.36000 | 3925.06000 | 57.7450 | 226780.2300 | 3927.26993 2014-02-15 04:12:00 | 3925.05000 | 3929.33000 | 3923.36000 | 3925.50000 | 87.5809 | 343772.5100 | 3925.20002 2014-02-15 04:13:00 | 3923.40000 | 3932.00000 | 3923.40000 | 3931.84000 | 12.7940 | 50288.7000 | 3930.65001 2014-02-15 04:14:00 | 3928.43000 | 3929.90000 | 3926.00000 | 3928.76000 | 24.1020 | 94671.0000 | 3927.93001 2014-02-15 04:15:00 | 3928.74000 | 3932.02000 | 3923.35000 | 3923.35000 | 22.5680 | 88566.4700 | 3924.42999 2014-02-15 04:16:00 | 3923.35000 | 3923.35000 | 3916.86000 | 3916.86000 | 8.6500 | 33931.2900 | 3922.69000 2014-02-15 04:17:00 | 3916.89000 | 3916.89000 | 3903.03000 | 3903.03000 | 17.2770 | 67567.9700 | 3910.85999 2014-02-15 04:18:00 | 3903.03000 | 3903.03000 | 3895.00000 | 3900.95000 | 50.7560 | 197892.0300 | 3898.88995 2014-02-15 04:19:00 | 3900.95000 | 3910.07000 | 3900.11000 | 3903.05000 | 33.4990 | 130801.6900 | 3904.63999 2014-02-15 04:20:00 | 3908.03000 | 3912.00000 | 3892.19000 | 3911.98000 | 15.0720 | 58810.1100 | 3901.94001 2014-02-15 04:21:00 | 3910.99000 | 3910.99000 | 3900.00000 | 3900.00000 | 58.0691 | 226688.2700 | 3903.76999 2014-02-15 04:22:00 | 3900.00000 | 3901.84000 | 3900.00000 | 3900.91000 | 19.2130 | 74951.2500 | 3901.07001 2014-02-15 04:23:00 | 3901.27000 | 3902.78000 | 3901.27000 | 3902.16000 | 2.1000 | 8195.6500 | 3902.69000 2014-02-15 04:24:00 | 3902.16000 | 3908.59000 | 3902.16000 | 3903.31000 | 37.6080 | 146840.4300 | 3904.49998 2014-02-15 04:25:00 | 3910.30000 | 3910.30000 | 3902.16000 | 3902.16000 | 13.6010 | 53082.8600 | 3902.86000 2014-02-15 04:26:00 | 3901.42000 | 3902.78000 | 3896.02000 | 3898.78000 | 17.4540 | 68068.4900 | 3899.88002 2014-02-15 04:27:00 | 3898.77000 | 3898.77000 | 3891.01000 | 3891.01000 | 17.0740 | 66501.0300 | 3894.87002 2014-02-15 04:28:00 | 3893.99000 | 3893.99000 | 3880.00000 | 3880.00000 | 51.0081 | 198277.0200 | 3887.16997 2014-02-15 04:29:00 | 3880.00000 | 3880.08000 | 3869.99000 | 3869.99000 | 40.7110 | 157853.8600 | 3877.43001 2014-02-15 04:30:00 | 3869.99000 | 3873.62000 | 3862.00000 | 3873.38000 | 88.5000 | 342312.7100 | 3867.94000 2014-02-15 04:31:00 | 3869.99000 | 3888.00000 | 3868.01000 | 3870.45000 | 30.8270 | 119426.5400 | 3874.08998 2014-02-15 04:32:00 | 3875.89000 | 3875.89000 | 3865.20000 | 3866.00000 | 29.3450 | 113595.4400 | 3871.02996 2014-02-15 04:33:00 | 3874.89000 | 3877.40000 | 3866.01000 | 3874.13000 | 39.5590 | 153252.7200 | 3874.02999 2014-02-15 04:34:00 | 3874.18000 | 3875.99000 | 3868.00000 | 3871.04000 | 28.2580 | 109430.7400 | 3872.55999 2014-02-15 04:35:00 | 3869.99000 | 3878.25000 | 3868.00000 | 3870.00000 | 22.3210 | 86394.2300 | 3870.54001 2014-02-15 04:36:00 | 3875.73000 | 3875.74000 | 3870.00000 | 3870.15000 | 32.0470 | 124074.2800 | 3871.62998 2014-02-15 04:37:00 | 3870.15000 | 3870.15000 | 3867.88000 | 3867.97000 | 20.2050 | 78174.3200 | 3869.06003 2014-02-15 04:38:00 | 3867.98000 | 3868.97000 | 3865.00000 | 3867.93000 | 15.9720 | 61778.3800 | 3867.92001 2014-02-15 04:39:00 | 3867.93000 | 3867.94000 | 3864.99000 | 3865.00000 | 27.0820 | 104688.6100 | 3865.62001 2014-02-15 04:40:00 | 3864.89000 | 3864.89000 | 3860.00000 | 3860.00000 | 31.4980 | 121638.8900 | 3861.79998 2014-02-15 04:41:00 | 3862.99000 | 3870.15000 | 3861.39000 | 3867.84000 | 34.8820 | 134878.1700 | 3866.70002 2014-02-15 04:42:00 | 3864.41000 | 3884.00000 | 3864.41000 | 3876.57000 | 51.5340 | 199593.4300 | 3873.04005 2014-02-15 04:43:00 | 3879.00000 | 3884.00000 | 3871.00000 | 3879.45000 | 52.4100 | 203315.1700 | 3879.32000 2014-02-15 04:44:00 | 3875.87000 | 3879.42000 | 3870.00000 | 3870.03000 | 6.2150 | 24068.1800 | 3872.59999 2014-02-15 04:45:00 | 3870.00000 | 3879.24000 | 3870.00000 | 3878.73000 | 64.1650 | 248607.1800 | 3874.49992 2014-02-15 04:46:00 | 3880.00000 | 3883.90000 | 3877.45000 | 3877.45000 | 14.5870 | 56610.6700 | 3880.89999 2014-02-15 04:47:00 | 3883.90000 | 3886.84000 | 3877.98000 | 3877.98000 | 40.3950 | 156840.5300 | 3882.66995 2014-02-15 04:48:00 | 3877.98000 | 3880.54000 | 3874.91000 | 3875.05000 | 15.9700 | 61924.3700 | 3877.54000 2014-02-15 04:49:00 | 3874.92000 | 3879.41000 | 3871.14000 | 3873.97000 | 40.4480 | 156794.5300 | 3876.44998 2014-02-15 04:50:00 | 3879.76000 | 3880.00000 | 3874.49000 | 3877.08000 | 38.2740 | 148428.2000 | 3878.04004 2014-02-15 04:51:00 | 3879.97000 | 3883.00000 | 3876.11000 | 3880.02000 | 29.5310 | 114579.1700 | 3879.96001 2014-02-15 04:52:00 | 3876.01000 | 3883.00000 | 3876.01000 | 3881.01000 | 29.0310 | 112657.1600 | 3880.58001 2014-02-15 04:53:00 | 3880.01000 | 3880.02000 | 3874.68000 | 3879.01000 | 34.2270 | 132727.5900 | 3877.85997 2014-02-15 04:54:00 | 3880.00000 | 3880.00000 | 3871.19000 | 3873.86000 | 20.5240 | 79558.4700 | 3876.36002 2014-02-15 04:55:00 | 3871.20000 | 3873.80000 | 3864.89000 | 3864.89000 | 16.9140 | 65415.2600 | 3867.52002 2014-02-15 04:56:00 | 3864.86000 | 3866.82000 | 3858.00000 | 3862.96000 | 38.3380 | 148078.3300 | 3862.43998 2014-02-15 04:57:00 | 3859.01000 | 3866.71000 | 3858.00000 | 3866.71000 | 26.8270 | 103533.4900 | 3859.29998 2014-02-15 04:58:00 | 3860.08000 | 3869.90000 | 3860.07000 | 3867.55000 | 39.0280 | 150862.1000 | 3865.47998 2014-02-15 04:59:00 | 3868.00000 | 3870.99000 | 3865.01000 | 3865.04000 | 15.8870 | 61450.1400 | 3867.94999 2014-02-15 05:00:00 | 3865.03000 | 3865.04000 | 3857.00000 | 3857.00000 | 43.4230 | 167632.6200 | 3860.46003 2014-02-15 05:01:00 | 3859.18000 | 3861.79000 | 3857.04000 | 3857.04000 | 11.5730 | 44670.5700 | 3859.90001 2014-02-15 05:02:00 | 3860.55000 | 3863.03000 | 3857.02000 | 3862.26000 | 16.7120 | 64526.1700 | 3861.07001 2014-02-15 05:03:00 | 3862.93000 | 3872.60000 | 3862.93000 | 3872.60000 | 39.1730 | 151567.9800 | 3869.20003 2014-02-15 05:04:00 | 3873.89000 | 3873.89000 | 3866.00000 | 3869.99000 | 10.1280 | 39213.9700 | 3871.83999 2014-02-15 05:05:00 | 3867.70000 | 3875.00000 | 3866.75000 | 3875.00000 | 27.0270 | 104636.0500 | 3871.53998 2014-02-15 05:06:00 | 3875.43000 | 3880.00000 | 3873.50000 | 3877.59000 | 32.0670 | 124317.7800 | 3876.80998 2014-02-15 05:07:00 | 3877.65000 | 3878.96000 | 3874.35000 | 3878.96000 | 17.5820 | 68143.0400 | 3875.73001 2014-02-15 05:08:00 | 3877.66000 | 3879.99000 | 3875.00000 | 3875.00000 | 11.4740 | 44485.5900 | 3877.08001 2014-02-15 05:09:00 | 3874.36000 | 3880.41000 | 3857.00000 | 3880.41000 | 45.4490 | 175935.1600 | 3871.04999 2014-02-15 05:10:00 | 3880.41000 | 3882.00000 | 3875.00000 | 3882.00000 | 37.6280 | 145939.5700 | 3878.47998 2014-02-15 05:11:00 | 3880.01000 | 3885.10000 | 3880.00000 | 3885.10000 | 24.6570 | 95746.5800 | 3883.13998 2014-02-15 05:12:00 | 3885.03000 | 3889.95000 | 3880.00000 | 3880.00000 | 31.0080 | 120454.6400 | 3884.62998 2014-02-15 05:13:00 | 3880.00000 | 3886.31000 | 3875.00000 | 3880.49000 | 46.2350 | 179381.4900 | 3879.77994 2014-02-15 05:14:00 | 3883.55000 | 3885.00000 | 3880.50000 | 3884.99000 | 31.2080 | 121199.1700 | 3883.58998 2014-02-15 05:15:00 | 3884.16000 | 3884.16000 | 3880.50000 | 3880.50000 | 4.6760 | 18152.5700 | 3882.07000 2014-02-15 05:16:00 | 3882.90000 | 3883.00000 | 3880.51000 | 3880.98000 | 24.0890 | 93529.8500 | 3882.67999 2014-02-15 05:17:00 | 3880.94000 | 3880.94000 | 3873.04000 | 3873.21000 | 34.4490 | 133591.2800 | 3877.93999 2014-02-15 05:18:00 | 3874.00000 | 3876.70000 | 3870.01000 | 3874.17000 | 27.0970 | 104987.6800 | 3874.50998 2014-02-15 05:19:00 | 3876.32000 | 3876.32000 | 3872.22000 | 3872.22000 | 14.3540 | 55614.4300 | 3874.49001 2014-02-15 05:20:00 | 3870.01000 | 3874.15000 | 3870.01000 | 3874.15000 | 5.4800 | 21225.7000 | 3873.30000 2014-02-15 05:21:00 | 3874.15000 | 3874.15000 | 3870.00000 | 3871.98000 | 3.0500 | 11812.7700 | 3873.04000 2014-02-15 05:22:00 | 3871.99000 | 3871.99000 | 3866.12000 | 3866.22000 | 25.6860 | 99348.9400 | 3867.81997 2014-02-15 05:23:00 | 3869.82000 | 3871.00000 | 3866.11000 | 3871.00000 | 29.6460 | 114681.2600 | 3868.35997 2014-02-15 05:24:00 | 3871.00000 | 3876.65000 | 3871.00000 | 3876.65000 | 16.4890 | 63883.5700 | 3874.31000 2014-02-15 05:25:00 | 3876.67000 | 3881.75000 | 3873.98000 | 3877.35000 | 43.4820 | 168660.3300 | 3878.85002 2014-02-15 05:26:00 | 3882.03000 | 3882.03000 | 3874.09000 | 3878.88000 | 20.2530 | 78533.2300 | 3877.61002 2014-02-15 05:27:00 | 3875.63000 | 3880.99000 | 3875.01000 | 3877.93000 | 9.0100 | 34951.1700 | 3879.15000 2014-02-15 05:28:00 | 3880.89000 | 3881.05000 | 3876.00000 | 3877.07000 | 30.9870 | 120242.7300 | 3880.42998 2014-02-15 05:29:00 | 3880.68000 | 3884.15000 | 3877.15000 | 3878.08000 | 16.2570 | 63070.6300 | 3879.59999 2014-02-15 05:30:00 | 3881.65000 | 3885.00000 | 3879.00000 | 3885.00000 | 18.3940 | 71417.9300 | 3882.68002 2014-02-15 05:31:00 | 3880.05000 | 3884.39000 | 3880.05000 | 3882.60000 | 27.9870 | 108626.6100 | 3881.31998 2014-02-15 05:32:00 | 3882.57000 | 3883.99000 | 3880.01000 | 3880.01000 | 22.1200 | 85841.4400 | 3880.72000 2014-02-15 05:33:00 | 3880.18000 | 3885.00000 | 3880.00000 | 3884.05000 | 28.1370 | 109204.8500 | 3881.17998 2014-02-15 05:34:00 | 3885.00000 | 3891.05000 | 3885.00000 | 3891.05000 | 34.8760 | 135636.9000 | 3889.11996 2014-02-15 05:35:00 | 3891.06000 | 3898.61000 | 3891.06000 | 3894.18000 | 35.9270 | 139975.3600 | 3896.09997 2014-02-15 05:36:00 | 3894.96000 | 3902.86000 | 3891.94000 | 3900.88000 | 87.7290 | 341997.3100 | 3898.33998 2014-02-15 05:37:00 | 3894.11000 | 3899.92000 | 3891.94000 | 3894.99000 | 40.1470 | 156388.0900 | 3895.38997 2014-02-15 05:38:00 | 3894.94000 | 3894.94000 | 3891.00000 | 3891.00000 | 26.5740 | 103420.5000 | 3891.79003 2014-02-15 05:39:00 | 3890.99000 | 3896.00000 | 3885.93000 | 3895.10000 | 30.0340 | 116856.2300 | 3890.80003 2014-02-15 05:40:00 | 3895.06000 | 3897.00000 | 3892.00000 | 3896.01000 | 42.4400 | 165284.6200 | 3894.55000 2014-02-15 05:41:00 | 3896.00000 | 3899.99000 | 3894.81000 | 3899.99000 | 11.6400 | 45354.8700 | 3896.47000 2014-02-15 05:42:00 | 3899.99000 | 3912.00000 | 3897.26000 | 3912.00000 | 51.9669 | 202918.9800 | 3904.76996 2014-02-15 05:43:00 | 3912.00000 | 3917.35000 | 3906.18000 | 3917.35000 | 41.6910 | 163140.3400 | 3913.08001 2014-02-15 05:44:00 | 3914.99000 | 3923.00000 | 3911.62000 | 3912.00000 | 67.1129 | 262916.8900 | 3917.53005 2014-02-15 05:45:00 | 3911.62000 | 3911.62000 | 3902.05000 | 3902.16000 | 25.1270 | 98156.3800 | 3906.40998 2014-02-15 05:46:00 | 3902.71000 | 3910.04000 | 3902.71000 | 3910.04000 | 32.0900 | 125278.3400 | 3903.97000 2014-02-15 05:47:00 | 3916.70000 | 3917.99000 | 3911.03000 | 3914.91000 | 21.6780 | 84865.3400 | 3914.80999 2014-02-15 05:48:00 | 3914.90000 | 3921.05000 | 3910.13000 | 3920.07000 | 25.2010 | 98727.6900 | 3917.61001 2014-02-15 05:49:00 | 3920.95000 | 3920.95000 | 3915.02000 | 3916.17000 | 41.5500 | 162795.9600 | 3918.07000 2014-02-15 05:50:00 | 3918.40000 | 3919.00000 | 3912.00000 | 3915.00000 | 22.9920 | 90034.1400 | 3915.89001 2014-02-15 05:51:00 | 3912.48000 | 3917.03000 | 3910.00000 | 3916.86000 | 37.9510 | 148531.4500 | 3913.77001 2014-02-15 05:52:00 | 3918.95000 | 3924.99000 | 3918.95000 | 3920.01000 | 29.0240 | 113803.0100 | 3921.00003 2014-02-15 05:53:00 | 3922.89000 | 3930.00000 | 3916.00000 | 3920.11000 | 52.2040 | 204787.3300 | 3922.83005 2014-02-15 05:54:00 | 3924.87000 | 3924.87000 | 3916.08000 | 3916.13000 | 36.0040 | 141131.1700 | 3919.87004 2014-02-15 05:55:00 | 3913.32000 | 3919.13000 | 3913.26000 | 3919.10000 | 27.1100 | 106158.2700 | 3915.83000 2014-02-15 05:56:00 | 3918.99000 | 3920.07000 | 3914.18000 | 3920.07000 | 17.8800 | 70036.8200 | 3917.05000 2014-02-15 05:57:00 | 3921.94000 | 3930.00000 | 3920.06000 | 3930.00000 | 36.7590 | 144223.9400 | 3923.49999 2014-02-15 05:58:00 | 3929.93000 | 3929.93000 | 3920.72000 | 3922.78000 | 5.2250 | 20499.6900 | 3923.38999 2014-02-15 05:59:00 | 3923.38000 | 3929.00000 | 3920.01000 | 3928.99000 | 39.1700 | 153699.8300 | 3923.92000 2014-02-15 06:00:00 | 3927.99000 | 3928.00000 | 3912.51000 | 3912.52000 | 51.4410 | 201899.2600 | 3924.87001 2014-02-15 06:01:00 | 3916.73000 | 3923.19000 | 3914.50000 | 3915.04000 | 51.0160 | 199866.3700 | 3917.71995 2014-02-15 06:02:00 | 3915.00000 | 3921.31000 | 3914.01000 | 3917.17000 | 18.3040 | 71729.0800 | 3918.77002 2014-02-15 06:03:00 | 3916.31000 | 3922.00000 | 3914.08000 | 3920.44000 | 34.8510 | 136577.3300 | 3918.89001 2014-02-15 06:04:00 | 3919.54000 | 3925.87000 | 3917.18000 | 3924.03000 | 54.7739 | 214770.7900 | 3921.04005 2014-02-15 06:05:00 | 3921.39000 | 3928.00000 | 3919.05000 | 3928.00000 | 62.1751 | 243876.1100 | 3922.40992 2014-02-15 06:06:00 | 3927.99000 | 3930.03000 | 3923.19000 | 3930.03000 | 66.2369 | 260126.3600 | 3927.20995 2014-02-15 06:07:00 | 3928.00000 | 3939.00000 | 3927.04000 | 3929.99000 | 106.4770 | 418868.7600 | 3933.88992 2014-02-15 06:08:00 | 3928.93000 | 3939.00000 | 3928.93000 | 3934.98000 | 45.9620 | 180799.1800 | 3933.67002 2014-02-15 06:09:00 | 3938.99000 | 3940.01000 | 3934.92000 | 3934.97000 | 51.9400 | 204507.5400 | 3937.38000 2014-02-15 06:10:00 | 3934.99000 | 3939.99000 | 3932.03000 | 3933.04000 | 35.3790 | 139253.2800 | 3936.03999 2014-02-15 06:11:00 | 3936.10000 | 3939.98000 | 3934.03000 | 3939.98000 | 44.9900 | 177163.1100 | 3937.83000 2014-02-15 06:12:00 | 3939.98000 | 3940.00000 | 3934.50000 | 3934.51000 | 55.7860 | 219676.8300 | 3937.84994 2014-02-15 06:13:00 | 3934.51000 | 3940.00000 | 3930.00000 | 3931.00000 | 23.8610 | 93907.0500 | 3935.59001 2014-02-15 06:14:00 | 3931.00000 | 3940.00000 | 3931.00000 | 3931.00000 | 83.7909 | 329692.1200 | 3934.70002 2014-02-15 06:15:00 | 3931.00000 | 3936.08000 | 3930.00000 | 3930.00000 | 40.5390 | 159418.5300 | 3932.46999 2014-02-15 06:16:00 | 3928.10000 | 3932.04000 | 3925.93000 | 3925.99000 | 20.0640 | 78803.4400 | 3927.60002 2014-02-15 06:17:00 | 3926.99000 | 3927.00000 | 3921.32000 | 3925.91000 | 63.0661 | 247483.8500 | 3924.19994 2014-02-15 06:18:00 | 3925.90000 | 3925.91000 | 3922.04000 | 3922.10000 | 14.0110 | 54973.3100 | 3923.58000 2014-02-15 06:19:00 | 3920.00000 | 3920.03000 | 3917.00000 | 3917.00000 | 16.8480 | 66035.3800 | 3919.47999 2014-02-15 06:20:00 | 3917.00000 | 3917.10000 | 3910.00000 | 3911.32000 | 17.5400 | 68628.2200 | 3912.67000 2014-02-15 06:21:00 | 3910.00000 | 3910.00000 | 3902.00000 | 3905.00000 | 11.8800 | 46425.0500 | 3907.83000 2014-02-15 06:22:00 | 3905.00000 | 3918.00000 | 3905.00000 | 3914.05000 | 24.7170 | 96618.6800 | 3908.99998 2014-02-15 06:23:00 | 3914.20000 | 3917.99000 | 3913.48000 | 3917.99000 | 37.9640 | 148654.8600 | 3915.68004 2014-02-15 06:24:00 | 3917.89000 | 3919.00000 | 3914.97000 | 3919.00000 | 12.9610 | 50759.1800 | 3916.30000 2014-02-15 06:25:00 | 3919.02000 | 3922.00000 | 3917.00000 | 3922.00000 | 15.9780 | 62614.0200 | 3918.75999 2014-02-15 06:26:00 | 3921.99000 | 3921.99000 | 3918.10000 | 3921.99000 | 16.2140 | 63568.8600 | 3920.62002 2014-02-15 06:27:00 | 3921.99000 | 3921.99000 | 3918.00000 | 3918.90000 | 84.6270 | 331699.0300 | 3919.53994 2014-02-15 06:28:00 | 3918.00000 | 3918.77000 | 3917.94000 | 3918.00000 | 13.0220 | 51024.4100 | 3918.32001 2014-02-15 06:29:00 | 3918.00000 | 3921.00000 | 3916.29000 | 3921.00000 | 28.9910 | 113604.4900 | 3918.61001 2014-02-15 06:30:00 | 3922.00000 | 3924.00000 | 3921.00000 | 3924.00000 | 13.1380 | 51523.7000 | 3921.72999 2014-02-15 06:31:00 | 3924.00000 | 3924.69000 | 3918.91000 | 3923.77000 | 66.7690 | 261825.4200 | 3921.35998 2014-02-15 06:32:00 | 3920.15000 | 3924.00000 | 3920.09000 | 3922.21000 | 14.4770 | 56782.1700 | 3922.22999 2014-02-15 06:33:00 | 3920.00000 | 3921.00000 | 3919.99000 | 3921.00000 | 6.4090 | 25124.0200 | 3920.12000 2014-02-15 06:34:00 | 3921.00000 | 3922.00000 | 3919.99000 | 3922.00000 | 4.2000 | 16466.7000 | 3920.64000 2014-02-15 06:35:00 | 3922.00000 | 3922.00000 | 3922.00000 | 3922.00000 | 0.0200 | 78.4400 | 3922.00000 2014-02-15 06:36:00 | 3924.00000 | 3929.99000 | 3924.00000 | 3929.98000 | 13.2580 | 52069.8600 | 3927.42999 2014-02-15 06:37:00 | 3929.98000 | 3938.00000 | 3929.98000 | 3937.84000 | 68.4641 | 269419.7800 | 3935.20007 2014-02-15 06:38:00 | 3934.94000 | 3937.89000 | 3929.11000 | 3933.97000 | 72.6401 | 285755.2200 | 3933.85000 2014-02-15 06:39:00 | 3933.74000 | 3935.86000 | 3932.38000 | 3935.86000 | 40.7670 | 160373.4000 | 3933.89997 2014-02-15 06:40:00 | 3936.77000 | 3938.00000 | 3933.00000 | 3938.00000 | 83.6499 | 329078.8400 | 3934.00000 2014-02-15 06:41:00 | 3938.00000 | 3945.01000 | 3934.13000 | 3944.96000 | 49.3230 | 194371.9400 | 3940.80004 2014-02-15 06:42:00 | 3947.38000 | 3950.00000 | 3940.01000 | 3944.78000 | 84.5200 | 333489.7600 | 3945.69000 2014-02-15 06:43:00 | 3942.07000 | 3950.00000 | 3940.01000 | 3949.06000 | 78.7730 | 310714.5700 | 3944.43006 2014-02-15 06:44:00 | 3947.00000 | 3949.07000 | 3938.61000 | 3948.00000 | 50.2380 | 198219.3900 | 3945.60997 2014-02-15 06:45:00 | 3948.00000 | 3956.99000 | 3947.95000 | 3956.99000 | 27.3830 | 108195.3800 | 3951.19002 2014-02-15 06:46:00 | 3956.04000 | 3957.99000 | 3950.12000 | 3951.63000 | 41.1670 | 162764.0200 | 3953.74997 2014-02-15 06:47:00 | 3951.04000 | 3954.37000 | 3950.10000 | 3953.99000 | 31.8290 | 125779.6700 | 3951.72999 2014-02-15 06:48:00 | 3954.00000 | 3954.00000 | 3949.99000 | 3950.00000 | 30.2150 | 119392.4600 | 3951.42996 2014-02-15 06:49:00 | 3949.97000 | 3958.00000 | 3942.44000 | 3955.00000 | 22.0230 | 86929.2200 | 3947.20002 2014-02-15 06:50:00 | 3948.50000 | 3953.98000 | 3943.21000 | 3944.94000 | 59.7880 | 235958.8300 | 3946.58997 2014-02-15 06:51:00 | 3945.38000 | 3949.00000 | 3944.46000 | 3948.02000 | 34.0370 | 134350.3600 | 3947.18997 2014-02-15 06:52:00 | 3947.96000 | 3955.25000 | 3947.96000 | 3955.25000 | 43.4600 | 171739.3000 | 3951.66000 2014-02-15 06:53:00 | 3954.97000 | 3954.99000 | 3948.05000 | 3951.17000 | 32.9300 | 130106.3500 | 3951.00000 2014-02-15 06:54:00 | 3951.18000 | 3970.00000 | 3949.99000 | 3969.99000 | 83.1461 | 328972.3600 | 3956.55992 2014-02-15 06:55:00 | 3969.00000 | 3974.99000 | 3950.98000 | 3970.71000 | 56.1520 | 222869.6000 | 3969.04003 2014-02-15 06:56:00 | 3975.00000 | 3980.00000 | 3972.70000 | 3978.91000 | 32.3700 | 128753.1400 | 3977.55000 2014-02-15 06:57:00 | 3977.71000 | 3979.99000 | 3973.00000 | 3977.45000 | 62.6430 | 249061.8000 | 3975.89005 2014-02-15 06:58:00 | 3977.00000 | 3985.00000 | 3975.00000 | 3985.00000 | 49.2330 | 195878.5000 | 3978.60004 2014-02-15 06:59:00 | 3985.75000 | 3999.99000 | 3985.75000 | 3999.99000 | 144.4038 | 577128.7400 | 3996.63014 2014-02-15 07:00:00 | 3999.99000 | 4004.99000 | 3994.98000 | 3995.87000 | 24.9320 | 99705.2900 | 3999.09001 2014-02-15 07:01:00 | 3992.01000 | 4004.00000 | 3992.00000 | 4000.00000 | 100.1439 | 400200.2100 | 3996.25010 2014-02-15 07:02:00 | 4000.00000 | 4002.99000 | 3995.00000 | 3995.00000 | 67.8640 | 271345.9100 | 3998.38007 2014-02-15 07:03:00 | 3995.58000 | 4000.00000 | 3991.41000 | 3995.02000 | 29.8850 | 119424.4400 | 3996.12996 2014-02-15 07:04:00 | 4000.00000 | 4000.00000 | 3987.58000 | 3988.00000 | 97.5379 | 389696.1500 | 3995.32995 2014-02-15 07:05:00 | 3987.44000 | 3999.98000 | 3983.95000 | 3989.01000 | 55.4640 | 221419.3100 | 3992.13005 2014-02-15 07:06:00 | 3989.01000 | 3998.99000 | 3989.01000 | 3994.93000 | 51.2920 | 204961.2000 | 3995.97003 2014-02-15 07:07:00 | 3992.02000 | 3996.92000 | 3992.00000 | 3992.01000 | 38.8360 | 155118.0200 | 3994.17996 2014-02-15 07:08:00 | 3992.01000 | 3993.95000 | 3985.75000 | 3988.19000 | 40.6190 | 162114.3400 | 3991.09999 2014-02-15 07:09:00 | 3985.75000 | 3987.48000 | 3971.00000 | 3980.01000 | 96.7890 | 385416.8800 | 3982.02998 2014-02-15 07:10:00 | 3980.00000 | 3980.00000 | 3965.00000 | 3965.00000 | 89.8801 | 357021.6600 | 3972.20000 2014-02-15 07:11:00 | 3967.00000 | 3987.60000 | 3950.11000 | 3956.99000 | 83.4041 | 330611.3100 | 3963.97009 2014-02-15 07:12:00 | 3953.26000 | 3960.17000 | 3950.88000 | 3957.15000 | 34.6830 | 137243.2500 | 3957.08003 2014-02-15 07:13:00 | 3960.00000 | 3973.24000 | 3958.00000 | 3958.00000 | 48.2090 | 191206.7200 | 3966.19999 2014-02-15 07:14:00 | 3965.95000 | 3968.92000 | 3955.00000 | 3963.85000 | 44.6890 | 177139.2000 | 3963.81999 2014-02-15 07:15:00 | 3966.40000 | 3973.79000 | 3965.24000 | 3973.79000 | 64.7940 | 257118.1000 | 3968.24007 2014-02-15 07:16:00 | 3973.80000 | 3979.91000 | 3966.00000 | 3969.45000 | 112.7551 | 447996.4200 | 3973.17986 2014-02-15 07:17:00 | 3966.65000 | 3973.65000 | 3965.86000 | 3965.86000 | 107.7840 | 427749.6000 | 3968.58011 2014-02-15 07:18:00 | 3965.86000 | 3965.87000 | 3950.25000 | 3953.45000 | 107.7869 | 426862.1400 | 3960.23992 2014-02-15 07:19:00 | 3953.45000 | 3958.75000 | 3950.00000 | 3951.74000 | 63.8580 | 252449.3000 | 3953.28997 2014-02-15 07:20:00 | 3954.97000 | 3967.92000 | 3950.00000 | 3963.73000 | 91.7330 | 363232.4800 | 3959.67007 2014-02-15 07:21:00 | 3967.95000 | 3967.95000 | 3951.11000 | 3951.11000 | 84.2050 | 333016.4200 | 3954.82989 2014-02-15 07:22:00 | 3952.00000 | 3952.00000 | 3945.01000 | 3947.01000 | 63.5560 | 250957.8600 | 3948.60994 2014-02-15 07:23:00 | 3947.01000 | 3953.42000 | 3941.10000 | 3941.10000 | 26.1600 | 103202.2300 | 3945.04000 2014-02-15 07:24:00 | 3941.11000 | 3941.11000 | 3932.37000 | 3932.37000 | 44.2881 | 174331.9500 | 3936.31998 2014-02-15 07:25:00 | 3932.36000 | 3947.00000 | 3932.36000 | 3935.50000 | 34.0250 | 134106.7000 | 3941.41996 2014-02-15 07:26:00 | 3940.44000 | 3945.41000 | 3937.14000 | 3939.69000 | 70.7590 | 278859.2700 | 3940.96998 2014-02-15 07:27:00 | 3943.81000 | 3950.00000 | 3940.58000 | 3940.62000 | 45.3040 | 178749.9600 | 3945.57005 2014-02-15 07:28:00 | 3940.01000 | 3945.96000 | 3937.11000 | 3944.82000 | 52.0560 | 205192.3200 | 3941.75995 2014-02-15 07:29:00 | 3938.00000 | 3944.99000 | 3935.00000 | 3944.99000 | 39.2040 | 154446.9500 | 3939.57004 2014-02-15 07:30:00 | 3939.38000 | 3949.98000 | 3939.03000 | 3940.27000 | 98.7480 | 389356.5100 | 3942.92995 2014-02-15 07:31:00 | 3944.77000 | 3948.77000 | 3937.08000 | 3948.77000 | 18.9950 | 74905.3100 | 3943.41998 2014-02-15 07:32:00 | 3948.77000 | 3949.97000 | 3941.07000 | 3944.49000 | 89.8810 | 354605.5700 | 3945.28002 2014-02-15 07:33:00 | 3945.99000 | 3950.15000 | 3938.00000 | 3949.90000 | 32.9310 | 129986.7000 | 3947.24001 2014-02-15 07:34:00 | 3945.24000 | 3955.01000 | 3942.73000 | 3955.01000 | 10.8710 | 42944.7700 | 3950.40000 2014-02-15 07:35:00 | 3955.46000 | 3955.49000 | 3947.00000 | 3947.00000 | 14.3260 | 56600.6900 | 3950.90999 2014-02-15 07:36:00 | 3944.35000 | 3945.94000 | 3937.00000 | 3937.00000 | 50.1380 | 197649.0000 | 3942.09997 2014-02-15 07:37:00 | 3937.01000 | 3941.00000 | 3935.02000 | 3936.91000 | 64.6050 | 254461.1400 | 3938.71992 2014-02-15 07:38:00 | 3941.00000 | 3941.00000 | 3935.00000 | 3937.10000 | 95.8879 | 377602.6500 | 3937.95995 2014-02-15 07:39:00 | 3936.98000 | 3936.98000 | 3931.00000 | 3931.00000 | 24.4090 | 95996.8100 | 3932.83999 2014-02-15 07:40:00 | 3931.96000 | 3936.93000 | 3929.99000 | 3934.01000 | 21.4070 | 84191.8700 | 3932.90998 2014-02-15 07:41:00 | 3933.99000 | 3945.79000 | 3933.99000 | 3936.57000 | 86.4910 | 340857.6200 | 3940.96002 2014-02-15 07:42:00 | 3939.27000 | 3940.99000 | 3930.78000 | 3938.00000 | 63.5010 | 249963.9400 | 3936.38002 2014-02-15 07:43:00 | 3939.91000 | 3941.00000 | 3932.00000 | 3941.00000 | 24.0930 | 94905.0600 | 3939.11002 2014-02-15 07:44:00 | 3941.00000 | 3945.02000 | 3939.85000 | 3939.85000 | 18.7820 | 74026.5900 | 3941.36001 2014-02-15 07:45:00 | 3940.21000 | 3943.24000 | 3937.22000 | 3939.94000 | 67.7839 | 267017.2200 | 3939.24007 2014-02-15 07:46:00 | 3935.00000 | 3945.02000 | 3934.90000 | 3937.01000 | 114.5500 | 451247.9100 | 3939.31000 2014-02-15 07:47:00 | 3939.96000 | 3941.32000 | 3932.00000 | 3932.00000 | 29.3430 | 115446.4100 | 3934.38002 2014-02-15 07:48:00 | 3931.00000 | 3942.00000 | 3931.00000 | 3941.99000 | 56.9670 | 224303.0600 | 3937.41996 2014-02-15 07:49:00 | 3942.01000 | 3944.97000 | 3931.00000 | 3933.01000 | 39.2380 | 154578.5800 | 3939.50998 2014-02-15 07:50:00 | 3935.34000 | 3940.90000 | 3933.21000 | 3935.42000 | 35.7230 | 140674.5400 | 3937.93003 2014-02-15 07:51:00 | 3936.05000 | 3945.00000 | 3935.12000 | 3945.00000 | 27.9350 | 110021.9000 | 3938.49996 2014-02-15 07:52:00 | 3942.49000 | 3943.03000 | 3930.00000 | 3938.10000 | 32.8300 | 129353.4100 | 3940.10000 2014-02-15 07:53:00 | 3939.00000 | 3939.01000 | 3933.01000 | 3937.95000 | 49.4980 | 194795.9500 | 3935.42997 2014-02-15 07:54:00 | 3935.01000 | 3935.02000 | 3930.10000 | 3934.98000 | 68.0750 | 267732.6700 | 3932.90991 2014-02-15 07:55:00 | 3934.98000 | 3938.98000 | 3930.23000 | 3930.32000 | 56.6410 | 222757.8400 | 3932.80001 2014-02-15 07:56:00 | 3930.33000 | 3937.95000 | 3930.14000 | 3937.95000 | 76.4801 | 300794.5900 | 3932.98000 2014-02-15 07:57:00 | 3938.11000 | 3941.00000 | 3932.11000 | 3940.80000 | 56.0710 | 220760.9400 | 3937.17001 2014-02-15 07:58:00 | 3939.99000 | 3942.00000 | 3939.99000 | 3940.00000 | 16.5100 | 65062.3200 | 3940.78000 2014-02-15 07:59:00 | 3943.00000 | 3945.02000 | 3931.00000 | 3945.01000 | 29.0230 | 114427.5000 | 3942.65002 2014-02-15 08:00:00 | 3942.01000 | 3944.75000 | 3938.00000 | 3938.03000 | 62.2070 | 245126.0800 | 3940.48995 2014-02-15 08:01:00 | 3938.07000 | 3941.99000 | 3933.35000 | 3935.97000 | 66.8939 | 263450.4400 | 3938.33007 2014-02-15 08:02:00 | 3940.99000 | 3940.99000 | 3936.60000 | 3938.98000 | 61.4641 | 242023.3500 | 3937.64006 2014-02-15 08:03:00 | 3938.40000 | 3938.86000 | 3934.00000 | 3938.49000 | 18.4520 | 72616.4800 | 3935.43001 2014-02-15 08:04:00 | 3938.49000 | 3940.00000 | 3935.78000 | 3940.00000 | 9.2630 | 36467.2800 | 3936.88001 2014-02-15 08:05:00 | 3939.87000 | 3940.00000 | 3935.51000 | 3936.84000 | 99.5250 | 391913.3200 | 3937.83987 2014-02-15 08:06:00 | 3940.00000 | 3943.99000 | 3939.87000 | 3943.00000 | 20.0240 | 78918.3900 | 3941.19002 2014-02-15 08:07:00 | 3940.17000 | 3940.18000 | 3938.00000 | 3938.00000 | 15.7300 | 61958.4200 | 3938.87000 2014-02-15 08:08:00 | 3938.01000 | 3939.99000 | 3937.99000 | 3937.99000 | 3.2730 | 12889.1900 | 3938.04000 2014-02-15 08:09:00 | 3937.99000 | 3938.11000 | 3937.96000 | 3938.10000 | 6.2910 | 24774.1900 | 3938.04000 2014-02-15 08:10:00 | 3938.79000 | 3944.00000 | 3937.00000 | 3938.03000 | 31.8290 | 125377.2900 | 3939.08999 2014-02-15 08:11:00 | 3941.73000 | 3943.71000 | 3938.26000 | 3939.30000 | 125.1849 | 493240.8500 | 3940.09984 2014-02-15 08:12:00 | 3941.00000 | 3944.00000 | 3939.31000 | 3943.98000 | 19.4120 | 76523.6200 | 3942.08001 2014-02-15 08:13:00 | 3943.91000 | 3948.02000 | 3938.88000 | 3948.02000 | 35.0450 | 138232.2300 | 3944.41996 2014-02-15 08:14:00 | 3947.04000 | 3952.39000 | 3947.01000 | 3952.39000 | 25.8190 | 101972.1100 | 3949.49999 2014-02-15 08:15:00 | 3952.36000 | 3954.98000 | 3938.00000 | 3951.63000 | 24.0930 | 95189.5400 | 3950.92002 2014-02-15 08:16:00 | 3952.23000 | 3957.01000 | 3951.69000 | 3957.00000 | 80.3201 | 317612.1600 | 3954.33000 2014-02-15 08:17:00 | 3957.00000 | 3965.00000 | 3957.00000 | 3959.70000 | 35.7890 | 141765.1300 | 3961.13999 2014-02-15 08:18:00 | 3959.69000 | 3965.00000 | 3950.00000 | 3950.02000 | 112.1329 | 443986.7500 | 3959.47008 2014-02-15 08:19:00 | 3950.02000 | 3952.63000 | 3945.00000 | 3951.79000 | 43.4700 | 171654.6300 | 3948.81000 2014-02-15 08:20:00 | 3951.79000 | 3957.76000 | 3950.00000 | 3955.57000 | 20.8340 | 82371.7600 | 3953.72002 2014-02-15 08:21:00 | 3958.99000 | 3958.99000 | 3950.01000 | 3953.83000 | 14.0540 | 55542.3700 | 3952.07001 2014-02-15 08:22:00 | 3954.98000 | 3955.00000 | 3949.02000 | 3950.58000 | 51.4750 | 203388.0400 | 3951.19993 2014-02-15 08:23:00 | 3950.58000 | 3954.91000 | 3950.00000 | 3954.90000 | 22.5760 | 89213.7200 | 3951.70998 2014-02-15 08:24:00 | 3951.19000 | 3955.00000 | 3950.66000 | 3955.00000 | 19.6390 | 77628.1800 | 3952.75999 2014-02-15 08:25:00 | 3955.03000 | 3956.00000 | 3950.55000 | 3954.93000 | 81.2290 | 321155.7900 | 3953.70998 2014-02-15 08:26:00 | 3955.00000 | 3965.00000 | 3954.99000 | 3960.08000 | 54.7640 | 216888.5400 | 3960.42006 2014-02-15 08:27:00 | 3964.99000 | 3965.03000 | 3958.01000 | 3964.00000 | 58.7780 | 232925.3400 | 3962.79997 2014-02-15 08:28:00 | 3963.99000 | 3968.00000 | 3960.00000 | 3962.06000 | 86.1490 | 341391.3900 | 3962.79998 2014-02-15 08:29:00 | 3964.05000 | 3964.91000 | 3954.99000 | 3955.02000 | 19.6340 | 77721.3300 | 3958.51002 2014-02-15 08:30:00 | 3954.98000 | 3966.00000 | 3952.00000 | 3955.72000 | 47.2200 | 186795.6200 | 3955.86000 2014-02-15 08:31:00 | 3960.59000 | 3960.60000 | 3954.20000 | 3956.28000 | 52.6630 | 208439.7200 | 3957.99004 2014-02-15 08:32:00 | 3960.00000 | 3970.00000 | 3960.00000 | 3968.02000 | 44.4770 | 176411.8600 | 3966.35997 2014-02-15 08:33:00 | 3967.99000 | 3974.99000 | 3966.00000 | 3971.29000 | 71.1519 | 282556.3700 | 3971.17003 2014-02-15 08:34:00 | 3971.30000 | 3980.00000 | 3969.17000 | 3970.00000 | 122.7309 | 487876.2600 | 3975.17003 2014-02-15 08:35:00 | 3970.00000 | 3973.94000 | 3968.39000 | 3972.53000 | 66.8011 | 265275.6600 | 3971.13002 2014-02-15 08:36:00 | 3970.00000 | 3975.00000 | 3959.94000 | 3959.94000 | 41.4000 | 164339.5600 | 3969.55000 2014-02-15 08:37:00 | 3959.93000 | 3968.04000 | 3959.93000 | 3964.43000 | 115.4571 | 457552.0200 | 3962.95992 2014-02-15 08:38:00 | 3962.00000 | 3970.00000 | 3960.01000 | 3966.97000 | 82.3600 | 326469.4400 | 3963.93000 2014-02-15 08:39:00 | 3967.66000 | 3970.00000 | 3964.00000 | 3967.14000 | 13.8690 | 55032.7300 | 3968.04000 2014-02-15 08:40:00 | 3967.14000 | 3967.14000 | 3963.95000 | 3963.98000 | 11.4120 | 45250.4800 | 3965.17001 2014-02-15 08:41:00 | 3963.93000 | 3968.63000 | 3963.93000 | 3967.00000 | 74.0139 | 293574.8000 | 3966.48007 2014-02-15 08:42:00 | 3964.37000 | 3965.00000 | 3957.09000 | 3965.00000 | 32.4210 | 128347.9400 | 3958.79001 2014-02-15 08:43:00 | 3960.10000 | 3960.93000 | 3952.98000 | 3957.37000 | 159.4589 | 631072.9800 | 3957.58996 2014-02-15 08:44:00 | 3955.03000 | 3957.37000 | 3952.00000 | 3952.00000 | 15.7140 | 62138.7500 | 3954.36002 2014-02-15 08:45:00 | 3951.99000 | 3953.35000 | 3951.00000 | 3953.35000 | 7.8070 | 30859.2800 | 3952.76999 2014-02-15 08:46:00 | 3953.35000 | 3960.00000 | 3953.30000 | 3959.84000 | 67.9940 | 269015.4300 | 3956.46007 2014-02-15 08:47:00 | 3959.07000 | 3959.84000 | 3954.08000 | 3958.25000 | 75.2970 | 297958.6900 | 3957.10994 2014-02-15 08:48:00 | 3957.11000 | 3961.03000 | 3954.00000 | 3954.08000 | 59.5750 | 235802.6300 | 3958.07992 2014-02-15 08:49:00 | 3955.58000 | 3960.13000 | 3955.58000 | 3960.11000 | 31.8600 | 126118.2100 | 3958.51000 2014-02-15 08:50:00 | 3963.99000 | 3964.99000 | 3959.79000 | 3964.00000 | 66.5509 | 263685.4700 | 3962.16002 2014-02-15 08:51:00 | 3964.01000 | 3964.01000 | 3952.40000 | 3953.00000 | 97.1590 | 384823.5600 | 3960.75998 2014-02-15 08:52:00 | 3959.00000 | 3959.00000 | 3950.00000 | 3950.00000 | 129.5620 | 512196.0300 | 3953.29006 2014-02-15 08:53:00 | 3944.79000 | 3949.99000 | 3941.81000 | 3945.99000 | 38.8160 | 153179.1300 | 3946.28996 2014-02-15 08:54:00 | 3945.98000 | 3949.86000 | 3940.00000 | 3945.89000 | 93.1250 | 367560.7700 | 3946.95988 2014-02-15 08:55:00 | 3945.86000 | 3948.61000 | 3939.00000 | 3946.49000 | 89.5690 | 353173.9700 | 3943.03998 2014-02-15 08:56:00 | 3948.33000 | 3948.34000 | 3940.16000 | 3942.05000 | 49.4270 | 194935.0600 | 3943.89996 2014-02-15 08:57:00 | 3942.04000 | 3951.17000 | 3942.01000 | 3950.00000 | 58.9640 | 232729.8900 | 3946.98006 2014-02-15 08:58:00 | 3951.06000 | 3958.00000 | 3950.88000 | 3953.00000 | 93.4620 | 369718.9400 | 3955.82005 2014-02-15 08:59:00 | 3953.00000 | 3964.00000 | 3953.00000 | 3963.26000 | 86.1080 | 340899.9800 | 3958.97996 2014-02-15 09:00:00 | 3963.26000 | 3970.11000 | 3958.24000 | 3964.70000 | 49.3240 | 195560.6700 | 3964.82005 2014-02-15 09:01:00 | 3970.09000 | 3980.00000 | 3970.00000 | 3978.88000 | 63.5050 | 252554.2900 | 3976.91992 2014-02-15 09:02:00 | 3978.90000 | 3990.00000 | 3978.90000 | 3990.00000 | 55.8419 | 222566.9900 | 3985.66003 2014-02-15 09:03:00 | 3986.22000 | 3999.00000 | 3986.22000 | 3999.00000 | 96.7711 | 386544.3800 | 3994.42003 2014-02-15 09:04:00 | 3999.00000 | 4010.00000 | 3990.01000 | 4006.08000 | 156.7582 | 627658.0600 | 4003.98993 2014-02-15 09:05:00 | 4007.90000 | 4011.01000 | 4004.28000 | 4004.62000 | 85.2140 | 341627.1000 | 4009.05008 2014-02-15 09:06:00 | 4004.30000 | 4010.00000 | 3999.40000 | 4003.00000 | 68.8560 | 275676.7700 | 4003.66993 2014-02-15 09:07:00 | 4003.00000 | 4004.21000 | 4000.00000 | 4004.21000 | 45.3139 | 181343.2500 | 4001.93004 2014-02-15 09:08:00 | 4003.07000 | 4005.00000 | 4000.00000 | 4005.00000 | 54.6171 | 218545.2100 | 4001.40996 2014-02-15 09:09:00 | 4005.00000 | 4005.00000 | 3990.00000 | 3995.41000 | 45.6060 | 182440.1000 | 4000.34995 2014-02-15 09:10:00 | 3993.96000 | 4001.43000 | 3986.03000 | 4001.43000 | 44.0851 | 176228.2300 | 3997.45995 2014-02-15 09:11:00 | 4001.42000 | 4001.43000 | 3995.47000 | 3997.43000 | 45.7091 | 182771.3000 | 3998.57999 2014-02-15 09:12:00 | 3996.53000 | 4000.00000 | 3996.51000 | 3996.78000 | 55.1460 | 220514.6500 | 3998.73995 2014-02-15 09:13:00 | 3997.01000 | 3997.01000 | 3980.00000 | 3988.60000 | 24.4040 | 97392.2600 | 3990.83002 2014-02-15 09:14:00 | 3987.00000 | 3994.60000 | 3987.00000 | 3994.44000 | 18.2930 | 73016.0200 | 3991.47001 2014-02-15 09:15:00 | 3994.35000 | 3994.37000 | 3982.38000 | 3984.55000 | 27.4640 | 109485.8700 | 3986.52003 2014-02-15 09:16:00 | 3986.18000 | 3986.57000 | 3982.07000 | 3982.50000 | 56.8009 | 226310.8800 | 3984.28001 2014-02-15 09:17:00 | 3982.00000 | 3982.00000 | 3980.00000 | 3981.88000 | 20.8070 | 82823.5600 | 3980.55998 2014-02-15 09:18:00 | 3981.82000 | 3983.00000 | 3980.00000 | 3980.99000 | 31.5340 | 125538.2800 | 3981.05003 2014-02-15 09:19:00 | 3982.00000 | 3990.00000 | 3980.00000 | 3985.39000 | 35.8900 | 143033.3100 | 3985.32000 2014-02-15 09:20:00 | 3985.84000 | 3990.00000 | 3983.56000 | 3989.85000 | 40.5590 | 161707.8600 | 3986.97999 2014-02-15 09:21:00 | 3990.00000 | 3997.90000 | 3990.00000 | 3991.08000 | 50.7040 | 202479.7600 | 3993.37005 2014-02-15 09:22:00 | 3991.08000 | 3996.00000 | 3991.08000 | 3994.01000 | 43.8111 | 175004.1200 | 3994.52001 2014-02-15 09:23:00 | 3994.01000 | 3998.00000 | 3994.01000 | 3997.98000 | 6.7280 | 26889.0300 | 3996.59000 2014-02-15 09:24:00 | 3996.02000 | 3999.99000 | 3996.02000 | 3997.97000 | 17.7020 | 70781.5100 | 3998.50001 2014-02-15 09:25:00 | 3997.94000 | 3997.99000 | 3985.30000 | 3992.47000 | 72.3101 | 288470.2200 | 3989.35000 2014-02-15 09:26:00 | 3989.00000 | 3996.91000 | 3985.00000 | 3988.02000 | 67.0170 | 267454.6200 | 3990.84995 2014-02-15 09:27:00 | 3986.34000 | 3991.86000 | 3986.30000 | 3990.91000 | 37.4540 | 149446.7700 | 3990.14004 2014-02-15 09:28:00 | 3988.87000 | 3990.22000 | 3984.92000 | 3984.93000 | 20.2180 | 80619.6800 | 3987.51999 2014-02-15 09:29:00 | 3983.12000 | 3985.40000 | 3972.53000 | 3983.67000 | 39.2940 | 156438.8900 | 3981.24004 2014-02-15 09:30:00 | 3980.03000 | 3986.28000 | 3978.98000 | 3982.00000 | 24.5410 | 97696.2500 | 3980.94001 2014-02-15 09:31:00 | 3982.00000 | 3982.00000 | 3962.55000 | 3962.56000 | 28.3340 | 112515.4500 | 3971.04003 2014-02-15 09:32:00 | 3962.58000 | 3973.00000 | 3962.53000 | 3971.95000 | 41.4350 | 164371.7200 | 3966.97995 2014-02-15 09:33:00 | 3970.00000 | 3973.00000 | 3969.98000 | 3970.13000 | 23.5440 | 93486.0300 | 3970.69002 2014-02-15 09:34:00 | 3973.00000 | 3973.00000 | 3966.03000 | 3968.50000 | 17.5390 | 69615.5500 | 3969.19000 2014-02-15 09:35:00 | 3966.09000 | 3969.99000 | 3966.07000 | 3969.99000 | 21.8200 | 86546.8800 | 3966.40000 2014-02-15 09:36:00 | 3969.99000 | 3979.02000 | 3967.12000 | 3979.02000 | 20.5320 | 81513.9200 | 3970.09001 2014-02-15 09:37:00 | 3979.02000 | 3988.91000 | 3975.53000 | 3988.17000 | 49.7121 | 197971.8200 | 3982.37003 2014-02-15 09:38:00 | 3985.93000 | 3988.96000 | 3975.13000 | 3980.33000 | 113.4610 | 451699.5100 | 3981.10003 2014-02-15 09:39:00 | 3979.10000 | 3985.93000 | 3978.94000 | 3982.49000 | 15.5060 | 61726.8900 | 3980.83998 2014-02-15 09:40:00 | 3984.94000 | 3985.47000 | 3982.59000 | 3983.63000 | 37.2200 | 148301.4400 | 3984.46000 2014-02-15 09:41:00 | 3985.79000 | 3987.00000 | 3983.64000 | 3983.64000 | 22.4840 | 89605.4900 | 3985.30002 2014-02-15 09:42:00 | 3983.65000 | 3983.65000 | 3980.00000 | 3980.00000 | 30.2870 | 120564.8100 | 3980.73998 2014-02-15 09:43:00 | 3980.00000 | 3980.31000 | 3979.99000 | 3980.05000 | 5.9090 | 23518.3800 | 3980.09000 2014-02-15 09:44:00 | 3980.50000 | 3981.99000 | 3976.98000 | 3979.00000 | 21.4890 | 85508.9000 | 3979.18999 2014-02-15 09:45:00 | 3976.98000 | 3981.65000 | 3976.98000 | 3979.30000 | 12.2210 | 48631.2900 | 3979.32000 2014-02-15 09:46:00 | 3978.27000 | 3980.96000 | 3977.05000 | 3980.00000 | 69.6989 | 277339.6700 | 3979.10998 2014-02-15 09:47:00 | 3980.01000 | 3983.00000 | 3980.01000 | 3983.00000 | 6.9740 | 27763.2600 | 3980.97001 2014-02-15 09:48:00 | 3981.79000 | 3984.01000 | 3979.40000 | 3984.01000 | 42.5400 | 169384.9100 | 3981.78000 2014-02-15 09:49:00 | 3981.08000 | 3985.04000 | 3979.39000 | 3985.00000 | 6.9090 | 27528.4200 | 3984.43000 2014-02-15 09:50:00 | 3987.97000 | 3990.00000 | 3981.49000 | 3988.97000 | 47.0760 | 187672.1100 | 3986.57995 2014-02-15 09:51:00 | 3983.19000 | 3983.36000 | 3983.00000 | 3983.23000 | 11.0590 | 44050.2500 | 3983.20000 2014-02-15 09:52:00 | 3983.23000 | 3985.00000 | 3979.39000 | 3980.70000 | 38.1180 | 151789.6300 | 3982.09998 2014-02-15 09:53:00 | 3980.01000 | 3981.00000 | 3976.07000 | 3978.01000 | 31.6130 | 125729.0100 | 3977.13002 2014-02-15 09:54:00 | 3979.30000 | 3981.87000 | 3978.02000 | 3980.00000 | 11.4170 | 45449.8800 | 3980.89999 2014-02-15 09:55:00 | 3980.11000 | 3984.98000 | 3980.02000 | 3980.20000 | 6.8460 | 27263.5600 | 3982.40999 2014-02-15 09:56:00 | 3982.10000 | 3984.96000 | 3981.50000 | 3982.98000 | 51.9169 | 206802.3200 | 3983.32996 2014-02-15 09:57:00 | 3982.98000 | 3982.98000 | 3982.98000 | 3982.98000 | 0.1250 | 497.8700 | 3982.98000 2014-02-15 09:58:00 | 3982.98000 | 3982.98000 | 3978.01000 | 3978.01000 | 3.3870 | 13482.3200 | 3980.61000 2014-02-15 09:59:00 | 3978.27000 | 3978.85000 | 3975.00000 | 3977.88000 | 10.6890 | 42521.9000 | 3978.10000 2014-02-15 10:00:00 | 3978.00000 | 3978.00000 | 3972.00000 | 3973.20000 | 75.5429 | 300281.6400 | 3974.98006 2014-02-15 10:01:00 | 3976.02000 | 3977.58000 | 3973.10000 | 3973.10000 | 39.3840 | 156574.4300 | 3975.58004 2014-02-15 10:02:00 | 3973.10000 | 3973.11000 | 3971.00000 | 3973.09000 | 9.6320 | 38267.7300 | 3972.98000 2014-02-15 10:03:00 | 3971.01000 | 3975.84000 | 3950.00000 | 3956.60000 | 176.2338 | 697452.5300 | 3957.54017 2014-02-15 10:04:00 | 3964.26000 | 3965.94000 | 3958.41000 | 3965.00000 | 45.9320 | 181991.2000 | 3962.19002 2014-02-15 10:05:00 | 3965.15000 | 3969.86000 | 3962.12000 | 3964.96000 | 44.5059 | 176530.6100 | 3966.44995 2014-02-15 10:06:00 | 3969.84000 | 3970.00000 | 3964.68000 | 3968.77000 | 11.5850 | 45958.9300 | 3967.10999 2014-02-15 10:07:00 | 3969.00000 | 3975.00000 | 3966.16000 | 3973.48000 | 44.7241 | 177659.1500 | 3972.34005 2014-02-15 10:08:00 | 3972.17000 | 3973.37000 | 3970.00000 | 3970.00000 | 9.0050 | 35761.9500 | 3971.33999 2014-02-15 10:09:00 | 3968.83000 | 3972.50000 | 3966.15000 | 3971.04000 | 15.0590 | 59787.7900 | 3970.24000 2014-02-15 10:10:00 | 3967.05000 | 3971.24000 | 3967.05000 | 3967.11000 | 54.2070 | 215142.1700 | 3968.89996 2014-02-15 10:11:00 | 3967.11000 | 3967.27000 | 3966.98000 | 3966.98000 | 7.7190 | 30622.4500 | 3967.15000 2014-02-15 10:12:00 | 3966.88000 | 3966.88000 | 3960.04000 | 3964.93000 | 16.8060 | 66633.9300 | 3964.88998 2014-02-15 10:13:00 | 3962.51000 | 3966.75000 | 3960.06000 | 3964.48000 | 82.8950 | 328495.4500 | 3962.78990 2014-02-15 10:14:00 | 3960.11000 | 3965.84000 | 3957.28000 | 3957.28000 | 18.4120 | 72942.6300 | 3961.69001 2014-02-15 10:15:00 | 3955.13000 | 3966.64000 | 3952.00000 | 3958.73000 | 88.2270 | 349027.0600 | 3956.00993 2014-02-15 10:16:00 | 3952.05000 | 3965.53000 | 3952.05000 | 3956.10000 | 31.9630 | 126531.6800 | 3958.69002 2014-02-15 10:17:00 | 3955.98000 | 3970.00000 | 3955.98000 | 3959.67000 | 66.4821 | 263532.2900 | 3963.96003 2014-02-15 10:18:00 | 3960.00000 | 3969.95000 | 3950.00000 | 3953.16000 | 54.3600 | 215377.1200 | 3962.05000 2014-02-15 10:19:00 | 3959.30000 | 3965.38000 | 3959.30000 | 3962.65000 | 52.6400 | 208602.2600 | 3962.81000 2014-02-15 10:20:00 | 3962.73000 | 3964.89000 | 3961.00000 | 3961.08000 | 45.5590 | 180527.9400 | 3962.50999 2014-02-15 10:21:00 | 3964.71000 | 3969.75000 | 3964.71000 | 3967.98000 | 23.3700 | 92730.0100 | 3967.91000 2014-02-15 10:22:00 | 3966.12000 | 3968.99000 | 3964.78000 | 3968.97000 | 21.6030 | 85709.9500 | 3967.50002 2014-02-15 10:23:00 | 3966.03000 | 3970.00000 | 3965.40000 | 3968.84000 | 23.6190 | 93719.7100 | 3967.97999 2014-02-15 10:24:00 | 3968.84000 | 3972.00000 | 3965.02000 | 3970.08000 | 57.0430 | 226290.8100 | 3967.02004 2014-02-15 10:25:00 | 3972.00000 | 3980.00000 | 3972.00000 | 3979.22000 | 66.7001 | 265269.4500 | 3977.05000 2014-02-15 10:26:00 | 3980.00000 | 3982.00000 | 3966.00000 | 3979.98000 | 15.1570 | 60312.6200 | 3979.18999 2014-02-15 10:27:00 | 3979.98000 | 3979.98000 | 3970.22000 | 3971.23000 | 56.3711 | 224045.6500 | 3974.48002 2014-02-15 10:28:00 | 3972.00000 | 3978.50000 | 3972.00000 | 3974.95000 | 24.9960 | 99385.5900 | 3976.05997 2014-02-15 10:29:00 | 3977.00000 | 3977.00000 | 3976.01000 | 3976.16000 | 3.4300 | 13639.7900 | 3976.61000 2014-02-15 10:30:00 | 3976.20000 | 3976.20000 | 3973.89000 | 3973.89000 | 9.2300 | 36693.5900 | 3975.47000 2014-02-15 10:31:00 | 3973.00000 | 3973.00000 | 3965.00000 | 3965.87000 | 10.7900 | 42840.6400 | 3970.40000 2014-02-15 10:32:00 | 3965.02000 | 3978.18000 | 3962.00000 | 3970.17000 | 35.5580 | 141103.8500 | 3968.26998 2014-02-15 10:33:00 | 3972.49000 | 3973.59000 | 3965.13000 | 3969.57000 | 63.1250 | 250495.2900 | 3968.23992 2014-02-15 10:34:00 | 3965.10000 | 3965.36000 | 3960.00000 | 3960.00000 | 43.6390 | 172962.1200 | 3963.47999 2014-02-15 10:35:00 | 3960.00000 | 3963.80000 | 3960.00000 | 3963.73000 | 13.5130 | 53528.5200 | 3961.26001 2014-02-15 10:36:00 | 3965.00000 | 3979.00000 | 3963.22000 | 3979.00000 | 17.9510 | 71224.1200 | 3967.70000 2014-02-15 10:37:00 | 3979.00000 | 3980.05000 | 3974.61000 | 3978.92000 | 35.3540 | 140672.2100 | 3978.96004 2014-02-15 10:38:00 | 3976.86000 | 3978.61000 | 3970.01000 | 3970.84000 | 27.7450 | 110314.1800 | 3975.99997 2014-02-15 10:39:00 | 3970.01000 | 3970.01000 | 3962.92000 | 3963.75000 | 11.9480 | 47385.0000 | 3965.93999 2014-02-15 10:40:00 | 3963.38000 | 3974.20000 | 3963.38000 | 3968.41000 | 52.2660 | 207451.2300 | 3969.13995 2014-02-15 10:41:00 | 3972.10000 | 3973.81000 | 3968.00000 | 3970.52000 | 39.6960 | 157653.0000 | 3971.50996 2014-02-15 10:42:00 | 3968.59000 | 3972.63000 | 3965.28000 | 3972.63000 | 57.2320 | 227068.1500 | 3967.50003 2014-02-15 10:43:00 | 3970.00000 | 3970.00000 | 3964.00000 | 3964.00000 | 8.4640 | 33582.3700 | 3967.67001 2014-02-15 10:44:00 | 3963.96000 | 3971.00000 | 3963.03000 | 3967.49000 | 26.8290 | 106445.1900 | 3967.53999 2014-02-15 10:45:00 | 3966.39000 | 3970.90000 | 3966.32000 | 3968.63000 | 51.6160 | 204823.0000 | 3968.20995 2014-02-15 10:46:00 | 3968.61000 | 3971.00000 | 3967.31000 | 3971.00000 | 51.1090 | 202858.3200 | 3969.12999 2014-02-15 10:47:00 | 3970.94000 | 3970.99000 | 3966.05000 | 3966.05000 | 21.5320 | 85455.2300 | 3968.75001 2014-02-15 10:48:00 | 3971.00000 | 3971.00000 | 3968.17000 | 3971.00000 | 7.3370 | 29135.1100 | 3970.97999 2014-02-15 10:49:00 | 3972.99000 | 3972.99000 | 3964.82000 | 3970.88000 | 44.0001 | 174617.2800 | 3968.57000 2014-02-15 10:50:00 | 3967.66000 | 3970.04000 | 3963.00000 | 3969.79000 | 91.5870 | 363298.2600 | 3966.69993 2014-02-15 10:51:00 | 3965.14000 | 3969.72000 | 3965.14000 | 3968.53000 | 28.1060 | 111465.4900 | 3965.89997 2014-02-15 10:52:00 | 3969.79000 | 3969.79000 | 3965.02000 | 3968.53000 | 24.0700 | 95494.9800 | 3967.39000 2014-02-15 10:53:00 | 3965.66000 | 3965.66000 | 3962.96000 | 3965.00000 | 13.9560 | 55334.3100 | 3964.90999 2014-02-15 10:54:00 | 3965.14000 | 3969.76000 | 3961.23000 | 3963.29000 | 30.0490 | 119178.3500 | 3966.12999 2014-02-15 10:55:00 | 3966.46000 | 3969.00000 | 3962.17000 | 3966.40000 | 66.9580 | 265611.5700 | 3966.83997 2014-02-15 10:56:00 | 3965.49000 | 3966.08000 | 3964.00000 | 3965.12000 | 24.0280 | 95280.8500 | 3965.40999 2014-02-15 10:57:00 | 3965.06000 | 3966.65000 | 3962.66000 | 3963.00000 | 65.6149 | 260121.8300 | 3964.37008 2014-02-15 10:58:00 | 3964.94000 | 3966.00000 | 3963.00000 | 3965.00000 | 4.7400 | 18795.0000 | 3965.19000 2014-02-15 10:59:00 | 3965.02000 | 3967.00000 | 3962.66000 | 3962.98000 | 16.7090 | 66251.6200 | 3965.03000 2014-02-15 11:00:00 | 3964.77000 | 3965.01000 | 3961.00000 | 3963.02000 | 18.9610 | 75161.5300 | 3964.01000 2014-02-15 11:01:00 | 3961.00000 | 3961.00000 | 3946.00000 | 3952.00000 | 18.4610 | 72989.5500 | 3953.72000 2014-02-15 11:02:00 | 3950.99000 | 3950.99000 | 3945.00000 | 3945.00000 | 53.8720 | 212617.5600 | 3946.72003 2014-02-15 11:03:00 | 3945.01000 | 3954.81000 | 3945.01000 | 3951.69000 | 55.7170 | 220129.6400 | 3950.84996 2014-02-15 11:04:00 | 3951.96000 | 3955.12000 | 3949.33000 | 3955.12000 | 28.4870 | 112623.3100 | 3953.49998 2014-02-15 11:05:00 | 3956.60000 | 3956.60000 | 3943.00000 | 3943.00000 | 43.7560 | 172783.2800 | 3948.78996 2014-02-15 11:06:00 | 3944.00000 | 3944.00000 | 3938.01000 | 3940.00000 | 22.8130 | 89888.0000 | 3940.21002 2014-02-15 11:07:00 | 3939.07000 | 3940.00000 | 3938.00000 | 3939.09000 | 16.3200 | 64291.6100 | 3939.44000 2014-02-15 11:08:00 | 3939.09000 | 3944.98000 | 3931.21000 | 3932.10000 | 36.0180 | 141819.5100 | 3937.45998 2014-02-15 11:09:00 | 3934.99000 | 3942.91000 | 3931.21000 | 3942.91000 | 71.1460 | 280021.4500 | 3935.86993 2014-02-15 11:10:00 | 3932.13000 | 3944.95000 | 3930.00000 | 3939.38000 | 59.9339 | 236121.7000 | 3939.70006 2014-02-15 11:11:00 | 3942.10000 | 3945.00000 | 3933.00000 | 3940.00000 | 56.5880 | 222792.8100 | 3937.09997 2014-02-15 11:12:00 | 3937.42000 | 3939.94000 | 3930.00000 | 3931.27000 | 47.1270 | 185394.7200 | 3933.93996 2014-02-15 11:13:00 | 3937.93000 | 3937.93000 | 3930.89000 | 3935.00000 | 32.6310 | 128398.9000 | 3934.87001 2014-02-15 11:14:00 | 3935.13000 | 3942.90000 | 3935.13000 | 3936.99000 | 6.5500 | 25791.6000 | 3937.65000 2014-02-15 11:15:00 | 3936.87000 | 3942.89000 | 3936.87000 | 3938.77000 | 45.9430 | 181026.1800 | 3940.23004 2014-02-15 11:16:00 | 3937.94000 | 3940.01000 | 3931.00000 | 3936.22000 | 47.7820 | 188141.5900 | 3937.50002 2014-02-15 11:17:00 | 3938.09000 | 3938.10000 | 3934.21000 | 3935.46000 | 21.7570 | 85634.3900 | 3935.94998 2014-02-15 11:18:00 | 3937.49000 | 3940.00000 | 3937.49000 | 3940.00000 | 4.2740 | 16833.3500 | 3938.55000 2014-02-15 11:19:00 | 3940.00000 | 3943.23000 | 3938.10000 | 3938.83000 | 60.9310 | 240136.8600 | 3941.13001 2014-02-15 11:20:00 | 3942.97000 | 3947.97000 | 3940.67000 | 3944.00000 | 25.9760 | 102469.9000 | 3944.78997 2014-02-15 11:21:00 | 3944.03000 | 3947.95000 | 3942.86000 | 3942.86000 | 27.0220 | 106604.8600 | 3945.11001 2014-02-15 11:22:00 | 3942.00000 | 3943.02000 | 3942.00000 | 3942.00000 | 8.4260 | 33222.1500 | 3942.80999 2014-02-15 11:23:00 | 3941.75000 | 3941.75000 | 3931.00000 | 3934.64000 | 26.9340 | 105944.9700 | 3933.50003 2014-02-15 11:24:00 | 3937.84000 | 3937.84000 | 3931.99000 | 3931.99000 | 54.0170 | 212528.1100 | 3934.46996 2014-02-15 11:25:00 | 3932.47000 | 3943.39000 | 3932.02000 | 3942.76000 | 66.4879 | 261916.5500 | 3939.30996 2014-02-15 11:26:00 | 3940.30000 | 3943.80000 | 3937.42000 | 3939.99000 | 23.2850 | 91757.2200 | 3940.61997 2014-02-15 11:27:00 | 3937.72000 | 3940.00000 | 3937.10000 | 3939.97000 | 27.1510 | 106969.7200 | 3939.81001 2014-02-15 11:28:00 | 3940.00000 | 3943.94000 | 3938.01000 | 3943.00000 | 29.6220 | 116763.7800 | 3941.79002 2014-02-15 11:29:00 | 3941.31000 | 3942.99000 | 3939.05000 | 3942.98000 | 77.1870 | 304210.7600 | 3941.21994 2014-02-15 11:30:00 | 3939.08000 | 3944.71000 | 3939.08000 | 3940.02000 | 26.7010 | 105235.7100 | 3941.26001 2014-02-15 11:31:00 | 3940.07000 | 3940.08000 | 3935.92000 | 3938.62000 | 28.5150 | 112301.7500 | 3938.33996 2014-02-15 11:32:00 | 3936.17000 | 3940.60000 | 3932.29000 | 3937.56000 | 27.8860 | 109746.9300 | 3935.55997 2014-02-15 11:33:00 | 3935.51000 | 3940.80000 | 3933.10000 | 3933.11000 | 35.7100 | 140558.2000 | 3936.10000 2014-02-15 11:34:00 | 3934.41000 | 3938.95000 | 3933.34000 | 3935.28000 | 77.7719 | 306155.4000 | 3936.58004 2014-02-15 11:35:00 | 3935.01000 | 3935.01000 | 3934.20000 | 3934.84000 | 10.5440 | 41487.5700 | 3934.71001 2014-02-15 11:36:00 | 3935.01000 | 3937.89000 | 3934.83000 | 3934.83000 | 3.2030 | 12604.2900 | 3935.15000 2014-02-15 11:37:00 | 3934.83000 | 3934.90000 | 3934.18000 | 3934.20000 | 5.8350 | 22958.0400 | 3934.53999 2014-02-15 11:38:00 | 3934.20000 | 3937.88000 | 3932.29000 | 3937.88000 | 13.4820 | 53042.9300 | 3934.35001 2014-02-15 11:39:00 | 3939.00000 | 3939.00000 | 3933.14000 | 3935.34000 | 34.4900 | 135749.7600 | 3935.92000 2014-02-15 11:40:00 | 3937.41000 | 3945.00000 | 3933.17000 | 3945.00000 | 33.5880 | 132404.9800 | 3942.02998 2014-02-15 11:41:00 | 3943.15000 | 3949.00000 | 3937.97000 | 3938.02000 | 28.5350 | 112547.7900 | 3944.19996 2014-02-15 11:42:00 | 3945.07000 | 3947.37000 | 3938.08000 | 3940.66000 | 48.2360 | 190171.5200 | 3942.51995 2014-02-15 11:43:00 | 3940.58000 | 3940.68000 | 3935.00000 | 3935.00000 | 17.4050 | 68524.7300 | 3937.06998 2014-02-15 11:44:00 | 3933.18000 | 3939.30000 | 3933.17000 | 3933.17000 | 43.7130 | 172058.8600 | 3936.10003 2014-02-15 11:45:00 | 3933.17000 | 3939.82000 | 3933.10000 | 3933.10000 | 66.5351 | 261926.6500 | 3936.66992 2014-02-15 11:46:00 | 3938.36000 | 3938.36000 | 3931.86000 | 3931.86000 | 87.6651 | 344992.0100 | 3935.33989 2014-02-15 11:47:00 | 3930.00000 | 3931.00000 | 3925.00000 | 3925.10000 | 61.1351 | 240037.0900 | 3926.33992 2014-02-15 11:48:00 | 3921.00000 | 3926.00000 | 3912.69000 | 3912.69000 | 30.4430 | 119344.0200 | 3920.25002 2014-02-15 11:49:00 | 3912.92000 | 3915.73000 | 3908.00000 | 3908.00000 | 50.0700 | 195864.6800 | 3911.82000 2014-02-15 11:50:00 | 3908.00000 | 3910.01000 | 3902.15000 | 3906.05000 | 132.0599 | 515868.0500 | 3906.32000 2014-02-15 11:51:00 | 3909.96000 | 3918.84000 | 3909.95000 | 3915.78000 | 39.7040 | 155407.4400 | 3914.15004 2014-02-15 11:52:00 | 3919.00000 | 3922.95000 | 3915.81000 | 3920.00000 | 94.6791 | 371006.5900 | 3918.56998 2014-02-15 11:53:00 | 3920.00000 | 3930.00000 | 3915.13000 | 3923.88000 | 60.4910 | 237257.3200 | 3922.19002 2014-02-15 11:54:00 | 3922.03000 | 3958.00000 | 3922.03000 | 3958.00000 | 34.9390 | 137656.4600 | 3939.90999 2014-02-15 11:55:00 | 3958.00000 | 3958.00000 | 3942.02000 | 3943.23000 | 60.7940 | 240242.7800 | 3951.75006 2014-02-15 11:56:00 | 3942.58000 | 3960.00000 | 3931.11000 | 3959.99000 | 56.2390 | 221852.7800 | 3944.81999 2014-02-15 11:57:00 | 3956.00000 | 3962.00000 | 3952.80000 | 3960.01000 | 69.6451 | 275777.0700 | 3959.74991 2014-02-15 11:58:00 | 3960.00000 | 3964.00000 | 3951.02000 | 3960.56000 | 54.8850 | 217300.1200 | 3959.18993 2014-02-15 11:59:00 | 3959.41000 | 3965.97000 | 3951.05000 | 3963.56000 | 95.5470 | 378265.6400 | 3958.94993 2014-02-15 12:00:00 | 3961.45000 | 3967.10000 | 3953.97000 | 3953.97000 | 53.9900 | 213942.5100 | 3962.63000 2014-02-15 12:01:00 | 3957.89000 | 3961.04000 | 3954.97000 | 3960.08000 | 42.8850 | 169783.1900 | 3959.02995 2014-02-15 12:02:00 | 3960.43000 | 3960.57000 | 3953.00000 | 3953.00000 | 42.4950 | 168206.6500 | 3958.26995 2014-02-15 12:03:00 | 3954.18000 | 3959.45000 | 3946.00000 | 3951.00000 | 45.6939 | 180591.6300 | 3952.20005 2014-02-15 12:04:00 | 3946.01000 | 3950.96000 | 3946.01000 | 3948.02000 | 105.1349 | 415100.9800 | 3948.26986 2014-02-15 12:05:00 | 3948.07000 | 3949.72000 | 3946.15000 | 3949.72000 | 34.4870 | 136126.9900 | 3947.19997 2014-02-15 12:06:00 | 3949.99000 | 3949.99000 | 3946.01000 | 3948.66000 | 58.8130 | 232181.9100 | 3947.80004 2014-02-15 12:07:00 | 3949.84000 | 3950.00000 | 3946.00000 | 3946.17000 | 49.0030 | 193457.8800 | 3947.88004 2014-02-15 12:08:00 | 3947.00000 | 3950.00000 | 3945.20000 | 3946.04000 | 14.4670 | 57115.9000 | 3948.00999 2014-02-15 12:09:00 | 3945.20000 | 3949.86000 | 3945.09000 | 3948.85000 | 44.1490 | 174224.4500 | 3946.27999 2014-02-15 12:10:00 | 3946.29000 | 3953.63000 | 3946.29000 | 3953.04000 | 17.0380 | 67287.8300 | 3949.27999 2014-02-15 12:11:00 | 3946.53000 | 3953.04000 | 3946.00000 | 3948.39000 | 38.2170 | 150912.2400 | 3948.81997 2014-02-15 12:12:00 | 3946.00000 | 3946.00000 | 3940.06000 | 3943.25000 | 20.0300 | 78988.2700 | 3943.50000 2014-02-15 12:13:00 | 3940.00000 | 3944.00000 | 3938.00000 | 3940.71000 | 69.4700 | 273792.4400 | 3941.16000 2014-02-15 12:14:00 | 3939.14000 | 3943.00000 | 3938.37000 | 3943.00000 | 5.2130 | 20540.1600 | 3940.18000 2014-02-15 12:15:00 | 3940.37000 | 3948.00000 | 3940.37000 | 3947.19000 | 20.3460 | 80249.8300 | 3944.25998 2014-02-15 12:16:00 | 3945.67000 | 3947.95000 | 3942.00000 | 3943.30000 | 52.1420 | 205692.4600 | 3944.85003 2014-02-15 12:17:00 | 3944.42000 | 3947.65000 | 3940.03000 | 3944.78000 | 83.3749 | 328933.1400 | 3945.22989 2014-02-15 12:18:00 | 3943.21000 | 3946.00000 | 3943.17000 | 3943.17000 | 12.1320 | 47858.9400 | 3944.85001 2014-02-15 12:19:00 | 3940.46000 | 3944.28000 | 3930.00000 | 3936.12000 | 60.9270 | 239958.0500 | 3938.44995 2014-02-15 12:20:00 | 3934.00000 | 3939.08000 | 3932.45000 | 3932.45000 | 97.2110 | 382488.3200 | 3934.62002 2014-02-15 12:21:00 | 3932.35000 | 3937.00000 | 3927.98000 | 3929.00000 | 19.9890 | 78573.0700 | 3930.81999 2014-02-15 12:22:00 | 3927.00000 | 3942.53000 | 3915.00000 | 3935.13000 | 123.2139 | 484712.5600 | 3933.91012 2014-02-15 12:23:00 | 3937.55000 | 3937.55000 | 3916.14000 | 3930.97000 | 91.1739 | 358033.4900 | 3926.93009 2014-02-15 12:24:00 | 3920.02000 | 3936.00000 | 3920.02000 | 3929.99000 | 63.8461 | 251010.8500 | 3931.49994 2014-02-15 12:25:00 | 3929.98000 | 3936.00000 | 3925.70000 | 3935.18000 | 33.9630 | 133467.1600 | 3929.78003 2014-02-15 12:26:00 | 3935.56000 | 3936.00000 | 3932.62000 | 3933.73000 | 76.8690 | 302463.5400 | 3934.78998 2014-02-15 12:27:00 | 3933.84000 | 3940.00000 | 3931.70000 | 3931.72000 | 29.8250 | 117389.4200 | 3935.93996 2014-02-15 12:28:00 | 3930.52000 | 3947.00000 | 3930.52000 | 3947.00000 | 63.7150 | 250934.0200 | 3938.37992 2014-02-15 12:29:00 | 3945.28000 | 3946.97000 | 3936.03000 | 3945.00000 | 60.2370 | 237425.9700 | 3941.52995 2014-02-15 12:30:00 | 3945.00000 | 3947.64000 | 3939.29000 | 3940.27000 | 117.9130 | 464985.3500 | 3943.46009 2014-02-15 12:31:00 | 3940.01000 | 3946.99000 | 3937.81000 | 3942.57000 | 68.1510 | 268618.5600 | 3941.52002 2014-02-15 12:32:00 | 3941.00000 | 3950.00000 | 3940.94000 | 3947.55000 | 128.7829 | 508069.0700 | 3945.16009 2014-02-15 12:33:00 | 3948.83000 | 3950.00000 | 3945.00000 | 3948.16000 | 39.4180 | 155579.2400 | 3946.90998 2014-02-15 12:34:00 | 3945.00000 | 3945.00000 | 3938.97000 | 3940.12000 | 22.7430 | 89642.1400 | 3941.53002 2014-02-15 12:35:00 | 3945.45000 | 3948.69000 | 3940.26000 | 3946.90000 | 65.5899 | 258777.8200 | 3945.39000 2014-02-15 12:36:00 | 3947.55000 | 3948.92000 | 3940.65000 | 3948.02000 | 49.8540 | 196706.1300 | 3945.64005 2014-02-15 12:37:00 | 3943.94000 | 3947.60000 | 3940.50000 | 3946.57000 | 43.1000 | 170025.7600 | 3944.91000 2014-02-15 12:38:00 | 3944.65000 | 3947.00000 | 3941.07000 | 3946.51000 | 99.7471 | 393512.0800 | 3945.09993 2014-02-15 12:39:00 | 3943.53000 | 3946.45000 | 3941.34000 | 3944.90000 | 68.5710 | 270451.5400 | 3944.11002 2014-02-15 12:40:00 | 3943.43000 | 3946.99000 | 3943.03000 | 3946.97000 | 72.4919 | 285993.6800 | 3945.18004 2014-02-15 12:41:00 | 3946.97000 | 3949.86000 | 3944.90000 | 3947.12000 | 35.9650 | 141978.2200 | 3947.67995 2014-02-15 12:42:00 | 3949.00000 | 3949.00000 | 3944.36000 | 3946.01000 | 61.8621 | 244139.8600 | 3946.52003 2014-02-15 12:43:00 | 3944.50000 | 3946.81000 | 3942.09000 | 3943.81000 | 74.5220 | 293948.2700 | 3944.45004 2014-02-15 12:44:00 | 3943.96000 | 3943.97000 | 3943.11000 | 3943.11000 | 6.7070 | 26450.8000 | 3943.75999 2014-02-15 12:45:00 | 3943.00000 | 3943.11000 | 3941.00000 | 3942.91000 | 8.2400 | 32489.4900 | 3942.90000 2014-02-15 12:46:00 | 3942.93000 | 3947.35000 | 3942.92000 | 3944.01000 | 72.1020 | 284455.9100 | 3945.19004 2014-02-15 12:47:00 | 3945.97000 | 3947.00000 | 3944.00000 | 3944.01000 | 4.8370 | 19086.5200 | 3945.94000 2014-02-15 12:48:00 | 3944.01000 | 3947.27000 | 3942.00000 | 3943.49000 | 48.3711 | 190850.9000 | 3945.56001 2014-02-15 12:49:00 | 3940.95000 | 3944.30000 | 3936.01000 | 3936.01000 | 33.4900 | 132018.0700 | 3942.01000 2014-02-15 12:50:00 | 3939.19000 | 3944.49000 | 3935.00000 | 3938.99000 | 36.1930 | 142632.5600 | 3940.89003 2014-02-15 12:51:00 | 3945.00000 | 3945.00000 | 3936.99000 | 3942.84000 | 53.6630 | 211500.3200 | 3941.27004 2014-02-15 12:52:00 | 3941.09000 | 3944.01000 | 3934.38000 | 3939.96000 | 115.3699 | 454483.5200 | 3939.36000 2014-02-15 12:53:00 | 3937.45000 | 3940.01000 | 3934.22000 | 3939.21000 | 88.5411 | 348594.1500 | 3937.09002 2014-02-15 12:54:00 | 3940.48000 | 3941.00000 | 3938.13000 | 3941.00000 | 3.2340 | 12738.8200 | 3939.03000 2014-02-15 12:55:00 | 3941.47000 | 3941.48000 | 3941.47000 | 3941.48000 | 0.9700 | 3823.2300 | 3941.48000 2014-02-15 12:56:00 | 3941.00000 | 3944.00000 | 3935.37000 | 3939.99000 | 17.1800 | 67684.4200 | 3939.72000 2014-02-15 12:57:00 | 3937.42000 | 3939.83000 | 3935.05000 | 3938.61000 | 44.9990 | 177223.3300 | 3938.37999 2014-02-15 12:58:00 | 3939.99000 | 3939.99000 | 3935.38000 | 3937.64000 | 73.2000 | 288233.7700 | 3937.62000 2014-02-15 12:59:00 | 3939.54000 | 3939.89000 | 3935.52000 | 3937.61000 | 85.1999 | 335522.2900 | 3938.06000 2014-02-15 13:00:00 | 3938.80000 | 3940.00000 | 3936.08000 | 3937.80000 | 123.4791 | 486309.9900 | 3938.39997 2014-02-15 13:01:00 | 3937.78000 | 3943.72000 | 3936.34000 | 3943.72000 | 59.5340 | 234449.8400 | 3938.08006 2014-02-15 13:02:00 | 3944.78000 | 3944.99000 | 3941.01000 | 3944.22000 | 52.7590 | 208030.7400 | 3943.03999 2014-02-15 13:03:00 | 3944.20000 | 3946.00000 | 3941.00000 | 3946.00000 | 89.2440 | 351874.1200 | 3942.83009 2014-02-15 13:04:00 | 3947.00000 | 3948.89000 | 3944.00000 | 3944.00000 | 18.5330 | 73144.5700 | 3946.72001 2014-02-15 13:05:00 | 3942.10000 | 3948.61000 | 3942.00000 | 3945.00000 | 94.8720 | 374378.2700 | 3946.14005 2014-02-15 13:06:00 | 3945.00000 | 3947.51000 | 3943.04000 | 3945.35000 | 16.3330 | 64438.6100 | 3945.30001 2014-02-15 13:07:00 | 3944.00000 | 3944.00000 | 3941.99000 | 3941.99000 | 17.7180 | 69857.8500 | 3942.75999 2014-02-15 13:08:00 | 3943.00000 | 3947.65000 | 3940.00000 | 3941.01000 | 41.6390 | 164185.2000 | 3943.05999 2014-02-15 13:09:00 | 3946.75000 | 3946.75000 | 3941.00000 | 3941.00000 | 69.4089 | 273769.6000 | 3944.29998 2014-02-15 13:10:00 | 3943.47000 | 3945.72000 | 3937.59000 | 3942.58000 | 66.8670 | 263664.7700 | 3943.11995 2014-02-15 13:11:00 | 3938.57000 | 3943.87000 | 3938.57000 | 3942.46000 | 17.8320 | 70269.9800 | 3940.67001 2014-02-15 13:12:00 | 3945.00000 | 3945.00000 | 3945.00000 | 3945.00000 | 0.5000 | 1972.5000 | 3945.00000 2014-02-15 13:13:00 | 3945.00000 | 3950.00000 | 3944.99000 | 3947.29000 | 54.7139 | 216045.1000 | 3948.63005 2014-02-15 13:14:00 | 3947.22000 | 3947.99000 | 3945.00000 | 3946.01000 | 19.8840 | 78479.7600 | 3946.88002 2014-02-15 13:15:00 | 3946.70000 | 3948.03000 | 3945.00000 | 3948.00000 | 4.8530 | 19153.1000 | 3946.65000 2014-02-15 13:16:00 | 3948.97000 | 3948.97000 | 3947.99000 | 3948.00000 | 10.0160 | 39544.0600 | 3948.08999 2014-02-15 13:17:00 | 3947.99000 | 3952.00000 | 3947.99000 | 3951.01000 | 19.7470 | 77986.1000 | 3949.25999 2014-02-15 13:18:00 | 3952.00000 | 3955.60000 | 3945.58000 | 3955.00000 | 38.8740 | 153693.8400 | 3953.64004 2014-02-15 13:19:00 | 3955.57000 | 3958.00000 | 3954.24000 | 3954.29000 | 39.7910 | 157448.0400 | 3956.88001 2014-02-15 13:20:00 | 3954.30000 | 3956.92000 | 3954.24000 | 3956.92000 | 4.8770 | 19285.8100 | 3954.44000 2014-02-15 13:21:00 | 3954.53000 | 3956.50000 | 3954.53000 | 3956.47000 | 6.2680 | 24798.0700 | 3956.30000 2014-02-15 13:22:00 | 3954.50000 | 3955.99000 | 3954.24000 | 3954.26000 | 5.4470 | 21540.9200 | 3954.64000 2014-02-15 13:23:00 | 3954.28000 | 3954.30000 | 3950.25000 | 3953.20000 | 18.7100 | 73965.3100 | 3953.25000 2014-02-15 13:24:00 | 3951.72000 | 3953.23000 | 3950.00000 | 3950.12000 | 52.8299 | 208750.1400 | 3951.36000 2014-02-15 13:25:00 | 3950.00000 | 3950.12000 | 3947.05000 | 3949.03000 | 44.2690 | 174820.4200 | 3949.04999 2014-02-15 13:26:00 | 3948.54000 | 3950.00000 | 3947.70000 | 3947.80000 | 18.9580 | 74861.9400 | 3948.82999 2014-02-15 13:27:00 | 3947.00000 | 3949.99000 | 3946.01000 | 3947.07000 | 50.1450 | 197944.8700 | 3947.44994 2014-02-15 13:28:00 | 3950.00000 | 3952.00000 | 3947.00000 | 3947.35000 | 92.2160 | 364189.5600 | 3949.30991 2014-02-15 13:29:00 | 3949.13000 | 3952.00000 | 3947.28000 | 3951.99000 | 45.5670 | 179984.1000 | 3949.87997 2014-02-15 13:30:00 | 3955.00000 | 3957.00000 | 3954.00000 | 3956.94000 | 29.3240 | 115986.5100 | 3955.34003 2014-02-15 13:31:00 | 3957.00000 | 3962.97000 | 3956.34000 | 3960.00000 | 26.8530 | 106305.9900 | 3958.81002 2014-02-15 13:32:00 | 3960.00000 | 3962.80000 | 3959.88000 | 3959.88000 | 5.0880 | 20149.4000 | 3960.18000 2014-02-15 13:33:00 | 3958.00000 | 3960.03000 | 3957.00000 | 3960.01000 | 32.7750 | 129748.4900 | 3958.75996 2014-02-15 13:34:00 | 3960.00000 | 3960.02000 | 3955.00000 | 3957.85000 | 34.2710 | 135658.6500 | 3958.41001 2014-02-15 13:35:00 | 3959.87000 | 3960.11000 | 3957.82000 | 3960.00000 | 8.0940 | 32052.1300 | 3959.99001 2014-02-15 13:36:00 | 3959.86000 | 3959.86000 | 3955.91000 | 3955.92000 | 6.1060 | 24164.6700 | 3957.52999 2014-02-15 13:37:00 | 3960.00000 | 3960.91000 | 3960.00000 | 3960.91000 | 8.0120 | 31729.7400 | 3960.28000 2014-02-15 13:38:00 | 3962.00000 | 3962.00000 | 3956.61000 | 3961.86000 | 25.9800 | 102894.4000 | 3960.52000 2014-02-15 13:39:00 | 3958.38000 | 3972.00000 | 3958.38000 | 3972.00000 | 25.7440 | 102140.4300 | 3967.54003 2014-02-15 13:40:00 | 3971.06000 | 3973.99000 | 3967.01000 | 3968.38000 | 54.3660 | 215834.5800 | 3970.02994 2014-02-15 13:41:00 | 3969.27000 | 3977.00000 | 3968.15000 | 3972.59000 | 56.8091 | 225713.2000 | 3973.18999 2014-02-15 13:42:00 | 3970.58000 | 3978.88000 | 3968.95000 | 3969.01000 | 32.5800 | 129435.7600 | 3972.86000 2014-02-15 13:43:00 | 3969.01000 | 3978.46000 | 3969.01000 | 3978.46000 | 60.1740 | 239041.0400 | 3972.50006 2014-02-15 13:44:00 | 3976.15000 | 3982.01000 | 3971.00000 | 3973.48000 | 43.1760 | 171847.6300 | 3980.16996 2014-02-15 13:45:00 | 3973.55000 | 3984.00000 | 3973.55000 | 3984.00000 | 40.8460 | 162513.8300 | 3978.69996 2014-02-15 13:46:00 | 3984.00000 | 3995.00000 | 3983.86000 | 3994.99000 | 77.2879 | 308277.5600 | 3988.68996 2014-02-15 13:47:00 | 3996.99000 | 3996.99000 | 3990.00000 | 3990.20000 | 44.5240 | 177800.2400 | 3993.36004 2014-02-15 13:48:00 | 3990.09000 | 3997.99000 | 3990.09000 | 3997.99000 | 54.1910 | 216479.3200 | 3994.75001 2014-02-15 13:49:00 | 3998.00000 | 3999.99000 | 3992.01000 | 3999.99000 | 61.5260 | 245987.6800 | 3998.10994 2014-02-15 13:50:00 | 3999.99000 | 4000.00000 | 3993.48000 | 3997.06000 | 66.2470 | 264888.1600 | 3998.48995 2014-02-15 13:51:00 | 3992.96000 | 3996.97000 | 3989.01000 | 3994.96000 | 50.9630 | 203443.0800 | 3991.98004 2014-02-15 13:52:00 | 3990.16000 | 4002.36000 | 3990.00000 | 4002.36000 | 92.5071 | 369798.9500 | 3997.51993 2014-02-15 13:53:00 | 4002.36000 | 4010.00000 | 4000.22000 | 4005.86000 | 120.4310 | 482304.3700 | 4004.82003 2014-02-15 13:54:00 | 4009.99000 | 4019.00000 | 4006.71000 | 4016.20000 | 51.7560 | 207679.8300 | 4012.66995 2014-02-15 13:55:00 | 4020.00000 | 4040.00000 | 4019.00000 | 4029.00000 | 99.7209 | 401896.0900 | 4030.21002 2014-02-15 13:56:00 | 4029.00000 | 4040.00000 | 4022.00000 | 4038.89000 | 113.1761 | 456249.1900 | 4031.31989 2014-02-15 13:57:00 | 4038.89000 | 4045.93000 | 4031.04000 | 4045.93000 | 131.8309 | 532338.2700 | 4038.04003 2014-02-15 13:58:00 | 4045.94000 | 4046.00000 | 4034.99000 | 4042.00000 | 144.7312 | 584996.1500 | 4041.95004 2014-02-15 13:59:00 | 4041.99000 | 4044.90000 | 4036.00000 | 4037.10000 | 131.6570 | 531849.4600 | 4039.65990 2014-02-15 14:00:00 | 4037.10000 | 4037.10000 | 4006.11000 | 4023.35000 | 90.3350 | 363596.3600 | 4024.97989 2014-02-15 14:01:00 | 4013.33000 | 4026.11000 | 4012.99000 | 4020.00000 | 115.3099 | 463249.2900 | 4017.43000 2014-02-15 14:02:00 | 4015.01000 | 4019.87000 | 4010.01000 | 4013.97000 | 54.5180 | 218847.7100 | 4014.22997 2014-02-15 14:03:00 | 4013.63000 | 4013.63000 | 4006.15000 | 4006.20000 | 110.1501 | 441812.0400 | 4011.00000 2014-02-15 14:04:00 | 4006.17000 | 4023.35000 | 4002.11000 | 4016.99000 | 51.1060 | 204972.2200 | 4010.72995 2014-02-15 14:05:00 | 4017.01000 | 4023.29000 | 4017.00000 | 4021.00000 | 71.9090 | 289140.4100 | 4020.91998 2014-02-15 14:06:00 | 4021.00000 | 4031.00000 | 4018.00000 | 4030.99000 | 61.2020 | 246213.3600 | 4022.96003 2014-02-15 14:07:00 | 4028.99000 | 4031.11000 | 4022.75000 | 4025.00000 | 29.1430 | 117345.2300 | 4026.53002 2014-02-15 14:08:00 | 4025.00000 | 4029.09000 | 4023.01000 | 4025.00000 | 42.5040 | 171138.6000 | 4026.41004 2014-02-15 14:09:00 | 4025.00000 | 4025.99000 | 4021.01000 | 4024.91000 | 46.7860 | 188255.8100 | 4023.75995 2014-02-15 14:10:00 | 4023.08000 | 4024.93000 | 4020.39000 | 4020.39000 | 22.4730 | 90389.8200 | 4022.15002 2014-02-15 14:11:00 | 4022.94000 | 4022.94000 | 4009.00000 | 4009.01000 | 31.3840 | 126067.3400 | 4016.93003 2014-02-15 14:12:00 | 4009.01000 | 4010.78000 | 4001.92000 | 4002.13000 | 31.2680 | 125248.8300 | 4005.65998 2014-02-15 14:13:00 | 4002.17000 | 4017.00000 | 4001.12000 | 4003.22000 | 73.4999 | 294667.8300 | 4009.09000 2014-02-15 14:14:00 | 4017.00000 | 4021.00000 | 4009.06000 | 4009.06000 | 30.9320 | 124049.2300 | 4010.39002 2014-02-15 14:15:00 | 4005.22000 | 4008.45000 | 4002.00000 | 4004.85000 | 31.5490 | 126336.6600 | 4004.45999 2014-02-15 14:16:00 | 4002.00000 | 4002.04000 | 3996.98000 | 4000.00000 | 31.8490 | 127384.0800 | 3999.62999 2014-02-15 14:17:00 | 4003.65000 | 4009.00000 | 3993.00000 | 4009.00000 | 27.9410 | 111904.3800 | 4005.02001 2014-02-15 14:18:00 | 4009.25000 | 4025.00000 | 4003.48000 | 4025.00000 | 72.2831 | 290003.3000 | 4012.05006 2014-02-15 14:19:00 | 4023.95000 | 4024.99000 | 4015.00000 | 4020.00000 | 171.0460 | 687517.6500 | 4019.48983 2014-02-15 14:20:00 | 4020.00000 | 4028.03000 | 4020.00000 | 4028.03000 | 29.6800 | 119487.6300 | 4025.86000 2014-02-15 14:21:00 | 4028.03000 | 4029.08000 | 4019.52000 | 4025.10000 | 36.9690 | 148828.1800 | 4025.75999 2014-02-15 14:22:00 | 4021.00000 | 4022.00000 | 4015.00000 | 4020.00000 | 26.2500 | 105503.2300 | 4019.17000 2014-02-15 14:23:00 | 4020.01000 | 4020.01000 | 4008.11000 | 4020.00000 | 67.6320 | 271639.2800 | 4016.43003 2014-02-15 14:24:00 | 4019.00000 | 4025.00000 | 4019.00000 | 4022.03000 | 46.4990 | 187027.2000 | 4022.17999 2014-02-15 14:25:00 | 4022.03000 | 4022.03000 | 4015.00000 | 4015.97000 | 8.3980 | 33765.9000 | 4020.71000 2014-02-15 14:26:00 | 4015.97000 | 4018.48000 | 4012.00000 | 4012.00000 | 29.6580 | 119094.8700 | 4015.60999 2014-02-15 14:27:00 | 4011.00000 | 4012.00000 | 4006.64000 | 4010.04000 | 35.9280 | 144057.1400 | 4009.60998 2014-02-15 14:28:00 | 4010.04000 | 4018.80000 | 4006.64000 | 4017.22000 | 57.0270 | 228942.8500 | 4014.63996 2014-02-15 14:29:00 | 4017.24000 | 4017.24000 | 4010.00000 | 4014.97000 | 20.5410 | 82421.7700 | 4012.55001 2014-02-15 14:30:00 | 4012.66000 | 4015.11000 | 4012.00000 | 4013.06000 | 4.3840 | 17597.8200 | 4014.10000 2014-02-15 14:31:00 | 4015.00000 | 4017.16000 | 4013.02000 | 4015.00000 | 29.1150 | 116898.8300 | 4015.06996 2014-02-15 14:32:00 | 4017.15000 | 4020.00000 | 4014.00000 | 4016.92000 | 31.0190 | 124622.9100 | 4017.62999 2014-02-15 14:33:00 | 4019.99000 | 4019.99000 | 4013.02000 | 4017.00000 | 20.6850 | 83104.7500 | 4017.62997 2014-02-15 14:34:00 | 4019.00000 | 4020.00000 | 4012.96000 | 4012.96000 | 12.3020 | 49413.2900 | 4016.69001 2014-02-15 14:35:00 | 4012.34000 | 4015.00000 | 4009.98000 | 4014.01000 | 70.5750 | 283164.5700 | 4012.24991 2014-02-15 14:36:00 | 4012.11000 | 4015.10000 | 4010.01000 | 4013.01000 | 13.7410 | 55150.5500 | 4013.58000 2014-02-15 14:37:00 | 4010.20000 | 4015.00000 | 4008.00000 | 4008.00000 | 15.2140 | 61016.6600 | 4010.56002 2014-02-15 14:38:00 | 4008.00000 | 4008.00000 | 4005.00000 | 4007.00000 | 16.1940 | 64887.7600 | 4006.90002 2014-02-15 14:39:00 | 4006.00000 | 4013.89000 | 4003.01000 | 4003.01000 | 73.1629 | 293221.6100 | 4007.79005 2014-02-15 14:40:00 | 4003.00000 | 4003.07000 | 3996.00000 | 4001.00000 | 50.1171 | 200496.2800 | 4000.55996 2014-02-15 14:41:00 | 4000.92000 | 4000.99000 | 3992.01000 | 3993.30000 | 84.6030 | 338199.7100 | 3997.49006 2014-02-15 14:42:00 | 3992.35000 | 4005.00000 | 3992.35000 | 4003.01000 | 50.1910 | 200840.7800 | 4001.53001 2014-02-15 14:43:00 | 4004.96000 | 4009.90000 | 4003.01000 | 4006.61000 | 25.4890 | 102139.1700 | 4007.18999 2014-02-15 14:44:00 | 4008.98000 | 4009.65000 | 4003.54000 | 4004.01000 | 32.1450 | 128783.1000 | 4006.31996 2014-02-15 14:45:00 | 4006.35000 | 4006.37000 | 4002.01000 | 4005.56000 | 6.2050 | 24856.0300 | 4005.80999 2014-02-15 14:46:00 | 4002.13000 | 4007.00000 | 4002.00000 | 4003.12000 | 99.9510 | 400224.9800 | 4004.21003 2014-02-15 14:47:00 | 4006.43000 | 4007.00000 | 4002.00000 | 4005.07000 | 16.5650 | 66340.5000 | 4004.85998 2014-02-15 14:48:00 | 4005.00000 | 4006.01000 | 4001.00000 | 4005.95000 | 91.2219 | 365236.2600 | 4003.82004 2014-02-15 14:49:00 | 4005.00000 | 4005.00000 | 4001.00000 | 4003.02000 | 21.6630 | 86701.4700 | 4002.28002 2014-02-15 14:50:00 | 4003.00000 | 4003.00000 | 3998.00000 | 3998.00000 | 24.0750 | 96291.1200 | 3999.62997 2014-02-15 14:51:00 | 3997.00000 | 3999.98000 | 3993.01000 | 3998.00000 | 62.1440 | 248352.8000 | 3996.41006 2014-02-15 14:52:00 | 3997.51000 | 3998.05000 | 3996.91000 | 3998.01000 | 13.9930 | 55931.1600 | 3997.08001 2014-02-15 14:53:00 | 3997.25000 | 4000.02000 | 3997.25000 | 3999.99000 | 18.9570 | 75826.9500 | 3999.93999 2014-02-15 14:54:00 | 4001.01000 | 4002.00000 | 3996.90000 | 3999.14000 | 24.9900 | 99935.1700 | 3999.01000 2014-02-15 14:55:00 | 4000.04000 | 4000.09000 | 3997.29000 | 3997.88000 | 45.0460 | 180154.8200 | 3999.34996 2014-02-15 14:56:00 | 3997.74000 | 4002.00000 | 3997.74000 | 4000.20000 | 24.9440 | 99751.1100 | 3999.00003 2014-02-15 14:57:00 | 4001.99000 | 4006.01000 | 4000.02000 | 4006.01000 | 28.4540 | 113958.4500 | 4005.01003 2014-02-15 14:58:00 | 4006.62000 | 4015.00000 | 4006.61000 | 4013.01000 | 15.4980 | 62157.5000 | 4010.67999 2014-02-15 14:59:00 | 4014.99000 | 4020.00000 | 4014.99000 | 4020.00000 | 56.3610 | 226504.8300 | 4018.82001 2014-02-15 15:00:00 | 4020.00000 | 4025.01000 | 4020.00000 | 4020.01000 | 27.1220 | 109106.9800 | 4022.82001 2014-02-15 15:01:00 | 4020.01000 | 4020.01000 | 4006.48000 | 4011.49000 | 28.8060 | 115637.9700 | 4014.36997 2014-02-15 15:02:00 | 4012.03000 | 4019.92000 | 4012.00000 | 4019.00000 | 79.9010 | 320922.3900 | 4016.50002 2014-02-15 15:03:00 | 4019.00000 | 4020.07000 | 4012.00000 | 4020.07000 | 73.6249 | 295760.8500 | 4017.12991 2014-02-15 15:04:00 | 4020.66000 | 4021.39000 | 4018.00000 | 4018.00000 | 42.5680 | 171097.0500 | 4019.37998 2014-02-15 15:05:00 | 4019.99000 | 4019.99000 | 4015.00000 | 4019.94000 | 40.4020 | 162286.6400 | 4016.80002 2014-02-15 15:06:00 | 4013.00000 | 4014.99000 | 4013.00000 | 4014.88000 | 21.0730 | 84579.4600 | 4013.64002 2014-02-15 15:07:00 | 4013.01000 | 4014.76000 | 4000.01000 | 4001.00000 | 68.3231 | 273812.2200 | 4007.61005 2014-02-15 15:08:00 | 4001.36000 | 4013.00000 | 4000.01000 | 4003.25000 | 57.0590 | 228566.8800 | 4005.79999 2014-02-15 15:09:00 | 4010.32000 | 4011.55000 | 4002.27000 | 4006.34000 | 47.8080 | 191617.5100 | 4008.05998 2014-02-15 15:10:00 | 4006.17000 | 4008.41000 | 4005.28000 | 4005.40000 | 11.2610 | 45114.0400 | 4006.22000 2014-02-15 15:11:00 | 4002.02000 | 4008.93000 | 4002.00000 | 4005.99000 | 29.5330 | 118275.2200 | 4004.85002 2014-02-15 15:12:00 | 4005.00000 | 4008.96000 | 4003.14000 | 4007.91000 | 32.0490 | 128403.2200 | 4006.46999 2014-02-15 15:13:00 | 4003.07000 | 4007.69000 | 4000.00000 | 4007.00000 | 44.1911 | 176997.5300 | 4005.28001 2014-02-15 15:14:00 | 4007.57000 | 4008.09000 | 4003.50000 | 4006.01000 | 27.5030 | 110190.7700 | 4006.50002 2014-02-15 15:15:00 | 4005.24000 | 4005.27000 | 4003.07000 | 4003.09000 | 11.9490 | 47847.5800 | 4004.32000 2014-02-15 15:16:00 | 4003.01000 | 4006.06000 | 4000.01000 | 4000.10000 | 17.0820 | 68347.2000 | 4001.12001 2014-02-15 15:17:00 | 4000.16000 | 4004.98000 | 4000.00000 | 4000.00000 | 76.7360 | 306994.5300 | 4000.65992 2014-02-15 15:18:00 | 4000.00000 | 4000.00000 | 3997.00000 | 3997.98000 | 8.3740 | 33486.6400 | 3998.88001 2014-02-15 15:19:00 | 3997.98000 | 4002.00000 | 3997.98000 | 3998.70000 | 18.2470 | 72999.6000 | 4000.63999 2014-02-15 15:20:00 | 4001.92000 | 4002.00000 | 3997.34000 | 3998.38000 | 31.7550 | 127009.8700 | 3999.67996 2014-02-15 15:21:00 | 3999.00000 | 4000.00000 | 3996.00000 | 3996.01000 | 7.0120 | 28036.9300 | 3998.42000 2014-02-15 15:22:00 | 3997.51000 | 4001.03000 | 3995.01000 | 4000.03000 | 21.0680 | 84240.3900 | 3998.49999 2014-02-15 15:23:00 | 4000.04000 | 4005.83000 | 3997.51000 | 4005.00000 | 44.8170 | 179407.4500 | 4003.10997 2014-02-15 15:24:00 | 4005.00000 | 4006.00000 | 4000.00000 | 4003.45000 | 53.0060 | 212171.5400 | 4002.77995 2014-02-15 15:25:00 | 4001.00000 | 4004.99000 | 4000.00000 | 4004.00000 | 31.9350 | 127806.9900 | 4002.09996 2014-02-15 15:26:00 | 4004.00000 | 4010.00000 | 4000.00000 | 4007.99000 | 92.1070 | 368983.4600 | 4006.02993 2014-02-15 15:27:00 | 4006.50000 | 4012.00000 | 4006.50000 | 4012.00000 | 19.9690 | 80050.4300 | 4008.73000 2014-02-15 15:28:00 | 4011.90000 | 4013.00000 | 4010.07000 | 4013.00000 | 5.9830 | 24001.3800 | 4011.60000 2014-02-15 15:29:00 | 4013.61000 | 4017.02000 | 4008.55000 | 4016.95000 | 36.8380 | 147846.5600 | 4013.42998 2014-02-15 15:30:00 | 4018.00000 | 4018.00000 | 4014.00000 | 4015.00000 | 15.5890 | 62583.4700 | 4014.59000 2014-02-15 15:31:00 | 4018.99000 | 4021.00000 | 4015.00000 | 4021.00000 | 74.3330 | 298601.7800 | 4017.08006 2014-02-15 15:32:00 | 4020.77000 | 4025.00000 | 4020.67000 | 4022.33000 | 18.6380 | 74980.9100 | 4023.00999 2014-02-15 15:33:00 | 4021.00000 | 4024.71000 | 4015.41000 | 4018.98000 | 47.3620 | 190409.1500 | 4020.29002 2014-02-15 15:34:00 | 4018.93000 | 4020.00000 | 4014.00000 | 4014.00000 | 18.4360 | 74039.4100 | 4016.01998 2014-02-15 15:35:00 | 4013.00000 | 4019.90000 | 4010.98000 | 4011.43000 | 50.7191 | 203513.7500 | 4012.56999 2014-02-15 15:36:00 | 4011.74000 | 4011.74000 | 4011.74000 | 4011.74000 | 1.0000 | 4011.7400 | 4011.74000 2014-02-15 15:37:00 | 4016.95000 | 4016.95000 | 4015.00000 | 4015.31000 | 11.9980 | 48176.5800 | 4015.37999 2014-02-15 15:38:00 | 4015.07000 | 4016.55000 | 4011.02000 | 4011.05000 | 53.4381 | 214483.2400 | 4013.67997 2014-02-15 15:39:00 | 4011.00000 | 4016.79000 | 4005.00000 | 4016.79000 | 39.9540 | 160230.1400 | 4010.37004 2014-02-15 15:40:00 | 4015.03000 | 4019.89000 | 4006.98000 | 4014.44000 | 45.7440 | 183703.0200 | 4015.89005 2014-02-15 15:41:00 | 4015.99000 | 4016.41000 | 4013.79000 | 4015.10000 | 22.7220 | 91239.1300 | 4015.45001 2014-02-15 15:42:00 | 4012.63000 | 4015.04000 | 4010.05000 | 4012.88000 | 34.0050 | 136474.3600 | 4013.35996 2014-02-15 15:43:00 | 4013.05000 | 4029.99000 | 4010.39000 | 4029.86000 | 67.9849 | 273331.4400 | 4020.46991 2014-02-15 15:44:00 | 4029.97000 | 4029.99000 | 4021.00000 | 4021.00000 | 22.4430 | 90391.0900 | 4027.59002 2014-02-15 15:45:00 | 4021.00000 | 4025.84000 | 4020.11000 | 4022.79000 | 43.8690 | 176473.1800 | 4022.72999 2014-02-15 15:46:00 | 4023.62000 | 4024.91000 | 4021.00000 | 4023.06000 | 14.3500 | 57729.1300 | 4022.94000 2014-02-15 15:47:00 | 4022.00000 | 4023.00000 | 4020.00000 | 4020.09000 | 22.8180 | 91743.7600 | 4020.66999 2014-02-15 15:48:00 | 4020.10000 | 4021.91000 | 4020.00000 | 4021.88000 | 6.5080 | 26164.5900 | 4020.37000 2014-02-15 15:49:00 | 4020.00000 | 4022.01000 | 4017.07000 | 4017.07000 | 27.9730 | 112471.7700 | 4020.73002 2014-02-15 15:50:00 | 4017.98000 | 4021.76000 | 4017.01000 | 4017.01000 | 20.6720 | 83093.3900 | 4019.61001 2014-02-15 15:51:00 | 4017.00000 | 4017.01000 | 4010.00000 | 4011.97000 | 20.1150 | 80725.5000 | 4013.20003 2014-02-15 15:52:00 | 4012.00000 | 4019.00000 | 4012.00000 | 4017.84000 | 50.2600 | 201827.6700 | 4015.67000 2014-02-15 15:53:00 | 4018.16000 | 4019.00000 | 4014.54000 | 4015.26000 | 9.5150 | 38212.7600 | 4016.04999 2014-02-15 15:54:00 | 4018.00000 | 4018.00000 | 4014.08000 | 4014.08000 | 5.1740 | 20777.0400 | 4015.66001 2014-02-15 15:55:00 | 4011.85000 | 4015.23000 | 4011.30000 | 4012.07000 | 27.2370 | 109299.4400 | 4012.89998 2014-02-15 15:56:00 | 4014.90000 | 4014.90000 | 4011.13000 | 4014.44000 | 48.2410 | 193602.3900 | 4013.23001 2014-02-15 15:57:00 | 4012.00000 | 4016.46000 | 4010.00000 | 4011.14000 | 20.6550 | 82871.1900 | 4012.15997 2014-02-15 15:58:00 | 4013.06000 | 4015.72000 | 4012.70000 | 4015.05000 | 8.0430 | 32286.4800 | 4014.23001 2014-02-15 15:59:00 | 4015.53000 | 4017.00000 | 4015.00000 | 4016.00000 | 17.1660 | 68936.3800 | 4015.86998 2014-02-15 16:00:00 | 4016.01000 | 4016.01000 | 4011.08000 | 4014.21000 | 33.5240 | 134576.0900 | 4014.32003 2014-02-15 16:01:00 | 4012.39000 | 4012.99000 | 4010.31000 | 4012.96000 | 9.4280 | 37816.6200 | 4011.10000 2014-02-15 16:02:00 | 4012.82000 | 4012.82000 | 4012.82000 | 4012.82000 | 0.1980 | 794.5400 | 4012.82000 2014-02-15 16:03:00 | 4012.98000 | 4012.98000 | 4010.00000 | 4010.28000 | 9.4000 | 37707.5400 | 4011.44000 2014-02-15 16:04:00 | 4010.00000 | 4010.00000 | 4010.00000 | 4010.00000 | 11.5800 | 46435.8000 | 4010.00000 2014-02-15 16:05:00 | 4009.99000 | 4009.99000 | 4006.98000 | 4007.00000 | 20.6390 | 82724.1800 | 4008.14999 2014-02-15 16:06:00 | 4006.03000 | 4007.00000 | 4001.97000 | 4002.94000 | 33.0040 | 132182.7800 | 4005.05003 2014-02-15 16:07:00 | 4001.00000 | 4001.01000 | 4000.02000 | 4001.00000 | 13.0390 | 52164.1400 | 4000.62000 2014-02-15 16:08:00 | 4001.00000 | 4006.89000 | 4001.00000 | 4005.14000 | 40.9680 | 164021.5900 | 4003.64998 2014-02-15 16:09:00 | 4005.15000 | 4006.01000 | 4001.00000 | 4003.07000 | 20.7570 | 83088.4800 | 4002.90998 2014-02-15 16:10:00 | 4002.00000 | 4005.00000 | 4000.96000 | 4002.47000 | 7.3370 | 29365.0100 | 4002.31999 2014-02-15 16:11:00 | 4004.99000 | 4004.99000 | 4000.50000 | 4000.50000 | 11.4990 | 46015.1900 | 4001.67000 2014-02-15 16:12:00 | 4000.50000 | 4000.50000 | 3994.00000 | 3999.99000 | 54.8540 | 219371.0700 | 3999.18006 2014-02-15 16:13:00 | 3999.99000 | 4000.00000 | 3999.99000 | 3999.99000 | 12.6860 | 50743.9700 | 3999.99999 2014-02-15 16:14:00 | 3999.99000 | 3999.99000 | 3995.65000 | 3996.89000 | 19.7770 | 79060.7300 | 3997.60999 2014-02-15 16:15:00 | 3996.90000 | 3996.90000 | 3994.00000 | 3994.01000 | 10.6000 | 42343.0500 | 3994.63000 2014-02-15 16:16:00 | 3994.84000 | 3994.84000 | 3991.00000 | 3993.82000 | 8.9990 | 35926.3600 | 3992.26000 2014-02-15 16:17:00 | 3990.00000 | 3992.69000 | 3984.00000 | 3991.14000 | 34.9010 | 139194.4500 | 3988.27001 2014-02-15 16:18:00 | 3993.00000 | 3994.00000 | 3990.00000 | 3993.01000 | 8.2140 | 32794.9200 | 3992.56001 2014-02-15 16:19:00 | 3991.99000 | 3996.64000 | 3991.99000 | 3996.08000 | 7.1500 | 28556.2700 | 3993.88000 2014-02-15 16:20:00 | 3996.50000 | 3999.99000 | 3996.50000 | 3999.00000 | 2.6800 | 10717.1400 | 3998.93000 2014-02-15 16:21:00 | 3998.94000 | 4002.99000 | 3998.01000 | 4000.03000 | 8.9980 | 35997.3800 | 4000.60000 2014-02-15 16:22:00 | 4001.71000 | 4004.99000 | 4000.00000 | 4001.98000 | 24.7810 | 99175.7600 | 4002.09001 2014-02-15 16:23:00 | 4002.00000 | 4004.00000 | 4000.00000 | 4003.99000 | 3.2700 | 13088.0900 | 4002.47000 2014-02-15 16:24:00 | 4001.75000 | 4003.99000 | 3997.02000 | 3997.05000 | 12.5560 | 50226.0400 | 4000.15999 2014-02-15 16:25:00 | 3997.10000 | 4003.97000 | 3997.10000 | 4002.00000 | 13.2140 | 52875.8300 | 4001.50001 2014-02-15 16:26:00 | 4000.00000 | 4002.99000 | 4000.00000 | 4000.00000 | 16.9300 | 67720.3600 | 4000.02000 2014-02-15 16:27:00 | 4002.12000 | 4002.80000 | 3997.02000 | 4001.00000 | 8.6310 | 34536.1300 | 4001.41000 2014-02-15 16:28:00 | 4001.00000 | 4001.00000 | 3998.00000 | 3998.00000 | 10.6470 | 42597.0500 | 4000.84999 2014-02-15 16:29:00 | 3999.00000 | 3999.00000 | 3998.00000 | 3998.00000 | 2.0320 | 8123.9600 | 3998.01000 2014-02-15 16:30:00 | 3997.02000 | 4002.80000 | 3997.02000 | 3997.05000 | 19.7000 | 78783.6200 | 3999.17000 2014-02-15 16:31:00 | 4000.24000 | 4002.01000 | 3997.06000 | 4002.01000 | 4.4890 | 17961.3000 | 4001.18000 2014-02-15 16:32:00 | 4002.79000 | 4007.01000 | 4002.78000 | 4007.01000 | 35.5410 | 142358.5400 | 4005.47001 2014-02-15 16:33:00 | 3998.00000 | 4007.39000 | 3998.00000 | 4004.99000 | 20.5290 | 82216.4100 | 4004.88999 2014-02-15 16:34:00 | 4001.06000 | 4005.03000 | 3999.95000 | 4001.01000 | 15.3390 | 61390.2800 | 4002.23000 2014-02-15 16:35:00 | 4001.01000 | 4003.88000 | 4001.01000 | 4003.00000 | 10.0230 | 40120.2400 | 4002.82001 2014-02-15 16:36:00 | 4003.00000 | 4003.00000 | 4000.02000 | 4000.02000 | 8.3550 | 33428.8900 | 4001.05999 2014-02-15 16:37:00 | 4001.00000 | 4001.01000 | 3997.99000 | 3997.99000 | 3.7210 | 14884.1700 | 4000.05000 2014-02-15 16:38:00 | 3997.99000 | 3997.99000 | 3997.03000 | 3997.05000 | 7.2170 | 28847.4300 | 3997.14999 2014-02-15 16:39:00 | 3999.36000 | 4000.88000 | 3997.06000 | 3997.06000 | 24.3910 | 97548.9700 | 3999.38001 2014-02-15 16:40:00 | 3997.07000 | 3997.10000 | 3997.00000 | 3997.00000 | 19.5670 | 78209.6300 | 3997.01999 2014-02-15 16:41:00 | 3997.58000 | 4000.10000 | 3992.00000 | 3992.00000 | 10.0190 | 40047.7100 | 3997.18000 2014-02-15 16:42:00 | 3991.93000 | 3997.00000 | 3990.00000 | 3990.81000 | 41.0930 | 164028.0300 | 3991.63003 2014-02-15 16:43:00 | 3990.00000 | 3993.56000 | 3989.01000 | 3992.48000 | 38.1230 | 152185.5200 | 3991.96003 2014-02-15 16:44:00 | 3989.90000 | 3990.00000 | 3987.65000 | 3990.00000 | 18.3270 | 73106.5700 | 3989.00999 2014-02-15 16:45:00 | 3992.29000 | 3992.29000 | 3989.94000 | 3990.17000 | 37.5620 | 149925.1400 | 3991.40002 2014-02-15 16:46:00 | 3990.17000 | 3993.00000 | 3989.96000 | 3990.98000 | 14.3340 | 57205.3400 | 3990.88001 2014-02-15 16:47:00 | 3989.96000 | 3989.97000 | 3985.00000 | 3985.98000 | 22.6270 | 90221.5900 | 3987.33998 2014-02-15 16:48:00 | 3985.00000 | 3989.80000 | 3980.10000 | 3980.95000 | 22.2560 | 88685.1700 | 3984.77998 2014-02-15 16:49:00 | 3980.10000 | 3991.00000 | 3970.00000 | 3991.00000 | 25.4600 | 101425.6000 | 3983.72000 2014-02-15 16:50:00 | 3991.14000 | 3993.98000 | 3989.99000 | 3989.99000 | 17.0270 | 67964.7900 | 3991.58999 2014-02-15 16:51:00 | 3989.00000 | 3992.01000 | 3987.00000 | 3987.00000 | 51.8989 | 207071.5800 | 3989.89999 2014-02-15 16:52:00 | 3982.15000 | 3989.51000 | 3982.02000 | 3984.44000 | 48.0420 | 191477.8000 | 3985.63002 2014-02-15 16:53:00 | 3989.05000 | 3989.05000 | 3983.46000 | 3983.47000 | 25.4940 | 101644.5900 | 3987.00003 2014-02-15 16:54:00 | 3984.82000 | 3989.00000 | 3983.93000 | 3985.71000 | 20.6780 | 82428.8300 | 3986.30999 2014-02-15 16:55:00 | 3985.47000 | 3988.52000 | 3984.05000 | 3986.00000 | 23.1500 | 92301.6200 | 3987.11000 2014-02-15 16:56:00 | 3986.06000 | 3986.67000 | 3985.00000 | 3985.00000 | 5.5920 | 22288.5400 | 3985.79000 2014-02-15 16:57:00 | 3983.66000 | 3985.54000 | 3983.51000 | 3983.51000 | 11.9950 | 47784.8100 | 3983.72998 2014-02-15 16:58:00 | 3983.51000 | 3983.51000 | 3980.00000 | 3980.09000 | 6.0400 | 24050.0100 | 3981.79000 2014-02-15 16:59:00 | 3981.00000 | 3985.88000 | 3980.00000 | 3981.88000 | 18.6090 | 74128.4100 | 3983.47000 2014-02-15 17:00:00 | 3982.10000 | 3982.58000 | 3981.65000 | 3981.67000 | 17.9370 | 71428.4400 | 3982.17999 2014-02-15 17:01:00 | 3980.00000 | 3989.50000 | 3980.00000 | 3989.49000 | 41.0530 | 163634.0500 | 3985.92003 2014-02-15 17:02:00 | 3990.00000 | 3993.02000 | 3980.01000 | 3983.97000 | 32.1730 | 128269.9000 | 3986.88002 2014-02-15 17:03:00 | 3985.42000 | 3991.93000 | 3984.26000 | 3990.81000 | 49.1090 | 195882.9800 | 3988.73999 2014-02-15 17:04:00 | 3988.63000 | 3993.04000 | 3985.38000 | 3992.08000 | 25.3940 | 101316.9900 | 3989.80003 2014-02-15 17:05:00 | 3994.00000 | 4000.00000 | 3990.98000 | 3994.13000 | 24.1740 | 96608.0600 | 3996.36002 2014-02-15 17:06:00 | 3991.98000 | 3997.21000 | 3989.46000 | 3997.21000 | 25.4770 | 101699.4500 | 3991.80998 2014-02-15 17:07:00 | 3991.95000 | 3997.47000 | 3991.36000 | 3994.99000 | 44.6920 | 178563.7500 | 3995.43002 2014-02-15 17:08:00 | 3995.61000 | 3996.28000 | 3991.55000 | 3993.84000 | 8.8980 | 35536.4300 | 3993.75000 2014-02-15 17:09:00 | 3994.41000 | 3994.78000 | 3989.00000 | 3989.00000 | 35.1500 | 140339.6900 | 3992.59000 2014-02-15 17:10:00 | 3988.00000 | 3988.00000 | 3984.00000 | 3984.00000 | 19.6560 | 78336.4500 | 3985.36998 2014-02-15 17:11:00 | 3983.00000 | 3986.51000 | 3981.00000 | 3984.35000 | 29.6560 | 118128.4600 | 3983.28997 2014-02-15 17:12:00 | 3985.22000 | 3985.22000 | 3980.00000 | 3980.04000 | 36.2450 | 144351.5500 | 3982.66005 2014-02-15 17:13:00 | 3981.29000 | 3984.22000 | 3980.00000 | 3980.00000 | 48.1160 | 191575.3000 | 3981.52995 2014-02-15 17:14:00 | 3979.00000 | 3979.00000 | 3963.00000 | 3976.87000 | 40.6240 | 161223.9300 | 3968.69004 2014-02-15 17:15:00 | 3975.03000 | 3976.93000 | 3962.93000 | 3962.93000 | 32.5650 | 129314.7300 | 3970.96996 2014-02-15 17:16:00 | 3962.00000 | 3972.00000 | 3959.95000 | 3964.41000 | 45.4330 | 180108.1800 | 3964.26003 2014-02-15 17:17:00 | 3962.84000 | 3969.31000 | 3962.84000 | 3966.57000 | 28.8030 | 114205.1300 | 3965.04002 2014-02-15 17:18:00 | 3966.58000 | 3980.00000 | 3966.58000 | 3979.90000 | 29.6570 | 117884.2600 | 3974.91998 2014-02-15 17:19:00 | 3976.13000 | 3980.01000 | 3969.00000 | 3973.41000 | 65.2339 | 259293.7800 | 3974.83006 2014-02-15 17:20:00 | 3974.89000 | 3976.00000 | 3965.00000 | 3970.37000 | 17.2180 | 68348.9500 | 3969.61999 2014-02-15 17:21:00 | 3970.20000 | 3974.25000 | 3958.00000 | 3967.88000 | 66.4599 | 263349.4300 | 3962.53000 2014-02-15 17:22:00 | 3967.88000 | 3968.69000 | 3961.97000 | 3963.05000 | 12.8890 | 51085.7500 | 3963.52000 2014-02-15 17:23:00 | 3962.89000 | 3962.89000 | 3959.85000 | 3960.96000 | 15.3190 | 60670.6500 | 3960.48000 2014-02-15 17:24:00 | 3960.96000 | 3963.04000 | 3956.00000 | 3958.00000 | 13.9960 | 55411.3500 | 3959.07999 2014-02-15 17:25:00 | 3955.00000 | 3961.23000 | 3955.00000 | 3961.12000 | 18.4680 | 73073.8700 | 3956.77999 2014-02-15 17:26:00 | 3961.12000 | 3962.61000 | 3957.87000 | 3960.93000 | 36.6760 | 145211.9200 | 3959.31996 2014-02-15 17:27:00 | 3958.86000 | 3962.82000 | 3958.51000 | 3960.86000 | 24.1640 | 95699.9700 | 3960.44002 2014-02-15 17:28:00 | 3960.38000 | 3965.00000 | 3958.53000 | 3965.00000 | 15.5980 | 61785.5200 | 3961.11999 2014-02-15 17:29:00 | 3962.82000 | 3965.00000 | 3960.10000 | 3960.10000 | 25.4090 | 100722.8600 | 3964.05999 2014-02-15 17:30:00 | 3962.91000 | 3964.82000 | 3960.10000 | 3960.10000 | 42.8080 | 169642.4300 | 3962.86998 2014-02-15 17:31:00 | 3960.10000 | 3963.98000 | 3959.00000 | 3961.96000 | 47.8540 | 189476.6400 | 3959.47005 2014-02-15 17:32:00 | 3959.14000 | 3963.74000 | 3958.00000 | 3958.00000 | 18.5430 | 73440.7500 | 3960.56001 2014-02-15 17:33:00 | 3958.00000 | 3958.06000 | 3955.00000 | 3956.74000 | 7.7570 | 30697.4200 | 3957.37999 2014-02-15 17:34:00 | 3955.00000 | 3957.74000 | 3953.97000 | 3954.22000 | 53.8469 | 213008.2700 | 3955.80996 2014-02-15 17:35:00 | 3955.00000 | 3955.01000 | 3953.00000 | 3955.01000 | 2.4170 | 9559.1100 | 3954.95000 2014-02-15 17:36:00 | 3958.06000 | 3962.96000 | 3957.72000 | 3958.42000 | 18.5640 | 73513.1900 | 3959.99002 2014-02-15 17:37:00 | 3961.01000 | 3963.43000 | 3960.78000 | 3961.23000 | 27.3210 | 108227.7200 | 3961.34001 2014-02-15 17:38:00 | 3958.70000 | 3960.18000 | 3952.00000 | 3956.81000 | 19.5840 | 77527.8700 | 3958.74002 2014-02-15 17:39:00 | 3952.00000 | 3959.34000 | 3952.00000 | 3956.99000 | 22.4290 | 88710.6100 | 3955.16999 2014-02-15 17:40:00 | 3956.13000 | 3959.62000 | 3956.13000 | 3957.35000 | 26.4240 | 104591.2800 | 3958.19003 2014-02-15 17:41:00 | 3958.22000 | 3960.00000 | 3953.21000 | 3960.00000 | 20.1950 | 79853.4500 | 3954.11997 2014-02-15 17:42:00 | 3960.00000 | 3971.04000 | 3960.00000 | 3967.34000 | 43.5090 | 172553.1500 | 3965.91999 2014-02-15 17:43:00 | 3966.65000 | 3967.34000 | 3955.74000 | 3960.50000 | 21.7160 | 86036.4000 | 3961.88998 2014-02-15 17:44:00 | 3960.52000 | 3965.85000 | 3960.52000 | 3963.39000 | 22.9420 | 90923.6800 | 3963.20001 2014-02-15 17:45:00 | 3963.42000 | 3966.00000 | 3960.86000 | 3964.21000 | 34.6830 | 137476.0600 | 3963.79003 2014-02-15 17:46:00 | 3963.93000 | 3965.66000 | 3960.67000 | 3963.50000 | 54.7820 | 217145.6000 | 3963.81003 2014-02-15 17:47:00 | 3963.09000 | 3965.76000 | 3960.00000 | 3960.00000 | 32.3040 | 128006.8900 | 3962.57003 2014-02-15 17:48:00 | 3964.34000 | 3966.00000 | 3964.34000 | 3965.20000 | 11.1000 | 44013.2200 | 3965.16000 2014-02-15 17:49:00 | 3961.76000 | 3967.21000 | 3960.06000 | 3960.06000 | 46.3960 | 183824.3000 | 3962.06995 2014-02-15 17:50:00 | 3961.66000 | 3964.49000 | 3960.19000 | 3961.13000 | 31.6940 | 125560.9200 | 3961.66003 2014-02-15 17:51:00 | 3960.00000 | 3964.47000 | 3960.00000 | 3962.91000 | 37.8260 | 149857.8200 | 3961.76996 2014-02-15 17:52:00 | 3963.12000 | 3963.51000 | 3960.00000 | 3960.00000 | 35.3100 | 139910.1200 | 3962.34000 2014-02-15 17:53:00 | 3960.94000 | 3964.91000 | 3960.02000 | 3963.49000 | 20.8460 | 82606.4300 | 3962.69998 2014-02-15 17:54:00 | 3963.77000 | 3965.00000 | 3960.68000 | 3965.00000 | 12.6970 | 50293.8600 | 3961.07999 2014-02-15 17:55:00 | 3962.91000 | 3969.42000 | 3962.02000 | 3968.20000 | 45.4610 | 180167.9300 | 3963.13001 2014-02-15 17:56:00 | 3963.31000 | 3963.53000 | 3960.17000 | 3962.32000 | 8.0330 | 31827.3100 | 3962.07001 2014-02-15 17:57:00 | 3963.82000 | 3964.99000 | 3960.49000 | 3962.37000 | 37.5760 | 148894.8700 | 3962.49996 2014-02-15 17:58:00 | 3964.45000 | 3965.00000 | 3961.55000 | 3962.81000 | 61.4839 | 243670.0900 | 3963.15006 2014-02-15 17:59:00 | 3961.90000 | 3964.45000 | 3961.90000 | 3963.16000 | 10.3040 | 40834.1600 | 3962.94001 2014-02-15 18:00:00 | 3962.70000 | 3964.45000 | 3961.86000 | 3963.42000 | 4.5230 | 17926.8400 | 3963.48000 2014-02-15 18:01:00 | 3963.40000 | 3964.62000 | 3960.00000 | 3960.00000 | 27.1640 | 107583.8600 | 3960.53003 2014-02-15 18:02:00 | 3960.19000 | 3964.98000 | 3960.00000 | 3960.84000 | 40.3910 | 160015.9400 | 3961.67001 2014-02-15 18:03:00 | 3960.00000 | 3964.49000 | 3960.00000 | 3960.60000 | 8.8530 | 35076.2900 | 3962.08001 2014-02-15 18:04:00 | 3960.79000 | 3962.41000 | 3960.00000 | 3962.41000 | 8.6510 | 34269.8400 | 3961.37000 2014-02-15 18:05:00 | 3962.39000 | 3962.39000 | 3958.00000 | 3962.16000 | 64.7981 | 256584.8000 | 3959.75997 2014-02-15 18:06:00 | 3962.23000 | 3964.03000 | 3958.40000 | 3961.37000 | 32.0450 | 126920.7600 | 3960.69996 2014-02-15 18:07:00 | 3963.28000 | 3964.71000 | 3958.27000 | 3958.57000 | 15.0030 | 59446.7600 | 3962.32001 2014-02-15 18:08:00 | 3963.70000 | 3964.28000 | 3958.37000 | 3961.10000 | 31.8030 | 125980.2700 | 3961.27002 2014-02-15 18:09:00 | 3962.80000 | 3962.80000 | 3958.93000 | 3961.42000 | 26.8140 | 106219.8700 | 3961.36003 2014-02-15 18:10:00 | 3963.61000 | 3963.61000 | 3963.61000 | 3963.61000 | 6.8000 | 26952.5500 | 3963.61000 2014-02-15 18:11:00 | 3958.70000 | 3962.32000 | 3958.70000 | 3961.04000 | 39.1380 | 155032.2300 | 3961.16998 2014-02-15 18:12:00 | 3962.40000 | 3964.71000 | 3960.30000 | 3963.62000 | 18.0720 | 71600.1600 | 3961.94001 2014-02-15 18:13:00 | 3959.11000 | 3963.28000 | 3950.00000 | 3951.01000 | 38.4210 | 152084.6700 | 3958.37001 2014-02-15 18:14:00 | 3950.07000 | 3958.07000 | 3950.06000 | 3950.06000 | 33.2310 | 131363.9200 | 3953.05001 2014-02-15 18:15:00 | 3951.22000 | 3956.73000 | 3950.16000 | 3951.25000 | 24.9660 | 98662.9800 | 3951.88997 2014-02-15 18:16:00 | 3954.00000 | 3954.11000 | 3954.00000 | 3954.08000 | 9.1500 | 36179.5900 | 3954.05000 2014-02-15 18:17:00 | 3953.82000 | 3953.82000 | 3951.10000 | 3951.10000 | 4.4830 | 17717.3200 | 3952.11000 2014-02-15 18:18:00 | 3951.10000 | 3955.66000 | 3951.10000 | 3952.21000 | 17.3350 | 68522.2800 | 3952.82998 2014-02-15 18:19:00 | 3952.89000 | 3955.45000 | 3950.00000 | 3951.90000 | 37.3150 | 147519.2100 | 3953.34995 2014-02-15 18:20:00 | 3950.50000 | 3954.84000 | 3950.50000 | 3953.83000 | 11.3820 | 44994.7000 | 3953.15001 2014-02-15 18:21:00 | 3951.43000 | 3955.20000 | 3950.00000 | 3950.00000 | 22.1730 | 87658.4400 | 3953.39002 2014-02-15 18:22:00 | 3950.00000 | 3950.00000 | 3948.40000 | 3948.40000 | 21.9270 | 86589.3500 | 3948.97998 2014-02-15 18:23:00 | 3949.27000 | 3949.27000 | 3946.35000 | 3946.41000 | 9.1630 | 36163.5900 | 3946.70001 2014-02-15 18:24:00 | 3946.00000 | 3952.02000 | 3930.00000 | 3941.93000 | 34.3040 | 135213.5400 | 3941.63003 2014-02-15 18:25:00 | 3949.19000 | 3952.71000 | 3934.68000 | 3951.55000 | 13.5410 | 53436.9700 | 3946.31000 2014-02-15 18:26:00 | 3952.11000 | 3953.16000 | 3934.48000 | 3934.48000 | 22.2660 | 87787.1100 | 3942.64998 2014-02-15 18:27:00 | 3940.01000 | 3949.19000 | 3940.01000 | 3948.43000 | 12.0360 | 47485.1900 | 3945.25999 2014-02-15 18:28:00 | 3940.35000 | 3948.34000 | 3935.31000 | 3938.85000 | 18.0730 | 71218.4400 | 3940.60001 2014-02-15 18:29:00 | 3949.18000 | 3949.18000 | 3935.69000 | 3940.01000 | 8.2950 | 32661.7600 | 3937.51999 2014-02-15 18:30:00 | 3950.46000 | 3951.14000 | 3940.40000 | 3942.61000 | 11.1380 | 43941.9100 | 3945.21999 2014-02-15 18:31:00 | 3942.01000 | 3963.00000 | 3939.36000 | 3958.93000 | 32.4250 | 128155.9200 | 3952.38004 2014-02-15 18:32:00 | 3952.13000 | 3958.32000 | 3942.65000 | 3957.91000 | 16.8280 | 66478.5000 | 3950.46999 2014-02-15 18:33:00 | 3955.95000 | 3957.45000 | 3940.00000 | 3942.65000 | 5.0980 | 20120.1900 | 3946.68000 2014-02-15 18:34:00 | 3942.25000 | 3949.98000 | 3940.20000 | 3941.93000 | 23.5020 | 92698.6000 | 3944.29001 2014-02-15 18:35:00 | 3942.53000 | 3955.00000 | 3941.00000 | 3954.92000 | 41.3220 | 163102.2300 | 3947.10002 2014-02-15 18:36:00 | 3958.00000 | 3959.98000 | 3947.94000 | 3957.65000 | 30.9560 | 122354.3700 | 3952.52997 2014-02-15 18:37:00 | 3957.00000 | 3963.00000 | 3948.30000 | 3958.99000 | 47.2030 | 186931.8200 | 3960.17004 2014-02-15 18:38:00 | 3959.00000 | 3959.00000 | 3954.29000 | 3957.99000 | 26.7930 | 105998.0300 | 3956.18002 2014-02-15 18:39:00 | 3950.56000 | 3960.00000 | 3950.56000 | 3960.00000 | 51.9280 | 205341.4700 | 3954.34997 2014-02-15 18:40:00 | 3961.00000 | 3963.00000 | 3956.52000 | 3957.59000 | 17.9670 | 71162.3200 | 3960.71999 2014-02-15 18:41:00 | 3958.40000 | 3965.00000 | 3957.05000 | 3964.92000 | 39.9330 | 158181.1500 | 3961.16003 2014-02-15 18:42:00 | 3960.85000 | 3970.99000 | 3960.85000 | 3970.99000 | 7.3680 | 29218.7000 | 3965.62000 2014-02-15 18:43:00 | 3970.99000 | 3972.64000 | 3970.99000 | 3972.64000 | 2.2460 | 8920.6100 | 3971.78000 2014-02-15 18:44:00 | 3972.98000 | 3981.01000 | 3972.98000 | 3980.03000 | 8.4630 | 33672.9100 | 3978.84001 2014-02-15 18:45:00 | 3982.00000 | 3982.00000 | 3980.01000 | 3980.03000 | 6.7460 | 26852.6200 | 3980.51999 2014-02-15 18:46:00 | 3982.20000 | 3982.20000 | 3973.73000 | 3980.82000 | 9.0130 | 35875.7800 | 3980.45001 2014-02-15 18:47:00 | 3977.52000 | 3978.89000 | 3972.10000 | 3973.45000 | 16.0320 | 63737.4800 | 3975.64001 2014-02-15 18:48:00 | 3978.31000 | 3978.31000 | 3968.00000 | 3968.00000 | 27.8360 | 110584.9400 | 3972.72997 2014-02-15 18:49:00 | 3967.00000 | 3967.00000 | 3956.54000 | 3957.00000 | 3.5620 | 14121.0900 | 3964.37000 2014-02-15 18:50:00 | 3961.27000 | 3961.98000 | 3950.00000 | 3958.15000 | 24.9400 | 98694.5800 | 3957.28000 2014-02-15 18:51:00 | 3951.00000 | 3959.80000 | 3950.03000 | 3956.43000 | 24.5170 | 97019.1700 | 3957.21998 2014-02-15 18:52:00 | 3956.24000 | 3956.24000 | 3954.97000 | 3954.97000 | 0.0920 | 363.9600 | 3956.07000 2014-02-15 18:53:00 | 3958.39000 | 3958.39000 | 3951.70000 | 3951.70000 | 6.7940 | 26858.0100 | 3953.20001 2014-02-15 18:54:00 | 3957.00000 | 3957.00000 | 3951.59000 | 3954.97000 | 19.9110 | 78724.2600 | 3953.81000 2014-02-15 18:55:00 | 3953.95000 | 3955.00000 | 3951.34000 | 3953.42000 | 15.1000 | 59688.0800 | 3952.85000 2014-02-15 18:56:00 | 3950.02000 | 3954.58000 | 3950.00000 | 3954.58000 | 40.4520 | 159887.4600 | 3952.52002 2014-02-15 18:57:00 | 3959.20000 | 3959.23000 | 3950.00000 | 3954.38000 | 28.0640 | 110950.7700 | 3953.49003 2014-02-15 18:58:00 | 3957.81000 | 3957.81000 | 3950.52000 | 3952.30000 | 36.9300 | 145997.9100 | 3953.37000 2014-02-15 18:59:00 | 3953.16000 | 3958.20000 | 3951.03000 | 3955.00000 | 30.3180 | 119880.8500 | 3954.10998 2014-02-15 19:00:00 | 3953.13000 | 3957.92000 | 3951.80000 | 3957.92000 | 8.1040 | 32055.3200 | 3955.49001 2014-02-15 19:01:00 | 3955.70000 | 3958.15000 | 3953.20000 | 3957.77000 | 11.4920 | 45461.2000 | 3955.90001 2014-02-15 19:02:00 | 3957.38000 | 3957.38000 | 3950.00000 | 3950.33000 | 48.2520 | 190680.4000 | 3951.76002 2014-02-15 19:03:00 | 3950.16000 | 3953.87000 | 3950.16000 | 3951.42000 | 6.5580 | 25922.7500 | 3952.84000 2014-02-15 19:04:00 | . | . | . | . | . | . | . 2014-02-15 19:05:00 | 3950.17000 | 3951.32000 | 3949.00000 | 3951.32000 | 17.2800 | 68265.9100 | 3950.57000 2014-02-15 19:06:00 | 3951.08000 | 3954.00000 | 3951.08000 | 3953.63000 | 5.8160 | 22992.5400 | 3953.31999 2014-02-15 19:07:00 | 3951.44000 | 3956.99000 | 3950.00000 | 3953.50000 | 9.9010 | 39142.3100 | 3953.37000 2014-02-15 19:08:00 | 3950.02000 | 3956.49000 | 3950.02000 | 3953.78000 | 8.4230 | 33290.0800 | 3952.28001 2014-02-15 19:09:00 | 3951.72000 | 3955.74000 | 3951.11000 | 3952.39000 | 26.9810 | 106649.0100 | 3952.74001 2014-02-15 19:10:00 | 3951.39000 | 3953.00000 | 3951.39000 | 3953.00000 | 3.5050 | 13852.9800 | 3952.35000 2014-02-15 19:11:00 | 3954.03000 | 3954.85000 | 3953.23000 | 3954.21000 | 14.8440 | 58697.6700 | 3954.30002 2014-02-15 19:12:00 | 3954.25000 | 3954.25000 | 3954.25000 | 3954.25000 | 2.2000 | 8699.3500 | 3954.25000 2014-02-15 19:13:00 | 3956.00000 | 3958.20000 | 3954.62000 | 3954.62000 | 9.2050 | 36408.5000 | 3955.29999 2014-02-15 19:14:00 | 3957.77000 | 3957.77000 | 3955.03000 | 3955.03000 | 15.8800 | 62845.4400 | 3957.52000 2014-02-15 19:15:00 | 3958.15000 | 3958.67000 | 3951.02000 | 3954.35000 | 17.8160 | 70459.4200 | 3954.83998 2014-02-15 19:16:00 | 3951.08000 | 3955.02000 | 3951.05000 | 3951.57000 | 28.9800 | 114551.1000 | 3952.76000 2014-02-15 19:17:00 | 3952.36000 | 3959.02000 | 3952.36000 | 3959.02000 | 9.8030 | 38788.4200 | 3956.79001 2014-02-15 19:18:00 | 3960.00000 | 3960.00000 | 3950.34000 | 3955.82000 | 10.5110 | 41590.0100 | 3956.81000 2014-02-15 19:19:00 | 3957.30000 | 3959.22000 | 3952.97000 | 3958.97000 | 10.0040 | 39575.9600 | 3956.01001 2014-02-15 19:20:00 | 3956.35000 | 3960.78000 | 3952.54000 | 3954.28000 | 26.2900 | 104039.8200 | 3957.39000 2014-02-15 19:21:00 | 3953.95000 | 3960.29000 | 3952.62000 | 3960.29000 | 24.1490 | 95517.1000 | 3955.31999 2014-02-15 19:22:00 | 3956.98000 | 3956.98000 | 3956.81000 | 3956.81000 | 25.7360 | 101834.3300 | 3956.87997 2014-02-15 19:23:00 | 3955.91000 | 3959.09000 | 3955.91000 | 3959.04000 | 5.2100 | 20616.1500 | 3957.03000 2014-02-15 19:24:00 | 3957.70000 | 3960.95000 | 3954.88000 | 3957.51000 | 7.2910 | 28863.2600 | 3958.75000 2014-02-15 19:25:00 | 3956.94000 | 3961.00000 | 3955.24000 | 3960.98000 | 10.8190 | 42831.7700 | 3958.94000 2014-02-15 19:26:00 | 3960.98000 | 3966.97000 | 3959.20000 | 3960.52000 | 35.1370 | 139227.1600 | 3962.40997 2014-02-15 19:27:00 | 3966.92000 | 3971.00000 | 3957.47000 | 3961.79000 | 20.5610 | 81507.3200 | 3964.17001 2014-02-15 19:28:00 | 3962.77000 | 3968.79000 | 3958.23000 | 3958.27000 | 5.9250 | 23467.5200 | 3960.75999 2014-02-15 19:29:00 | 3958.27000 | 3968.42000 | 3955.00000 | 3958.57000 | 20.4930 | 81104.1800 | 3957.65002 2014-02-15 19:30:00 | 3958.28000 | 3958.28000 | 3951.25000 | 3951.77000 | 10.5140 | 41599.9100 | 3956.62001 2014-02-15 19:31:00 | 3955.55000 | 3956.58000 | 3951.00000 | 3954.74000 | 18.8500 | 74531.7200 | 3953.94000 2014-02-15 19:32:00 | 3954.55000 | 3956.51000 | 3951.00000 | 3956.51000 | 11.0370 | 43642.9500 | 3954.23999 2014-02-15 19:33:00 | 3952.80000 | 3952.80000 | 3949.38000 | 3950.00000 | 19.6040 | 77442.5400 | 3950.34002 2014-02-15 19:34:00 | 3950.00000 | 3950.00000 | 3950.00000 | 3950.00000 | 0.9600 | 3792.0000 | 3950.00000 2014-02-15 19:35:00 | 3950.00000 | 3950.00000 | 3950.00000 | 3950.00000 | 0.5500 | 2172.5000 | 3950.00000 2014-02-15 19:36:00 | 3950.00000 | 3950.00000 | 3948.98000 | 3948.98000 | 1.5200 | 6003.1100 | 3949.41000 2014-02-15 19:37:00 | 3948.98000 | 3949.00000 | 3948.95000 | 3948.95000 | 5.0480 | 19934.4400 | 3948.98000 2014-02-15 19:38:00 | . | . | . | . | . | . | . 2014-02-15 19:39:00 | 3948.95000 | 3948.95000 | 3943.00000 | 3948.74000 | 5.9340 | 23427.8000 | 3948.06001 2014-02-15 19:40:00 | 3947.95000 | 3951.03000 | 3945.55000 | 3946.53000 | 8.5990 | 33948.4400 | 3947.95000 2014-02-15 19:41:00 | 3946.65000 | 3951.30000 | 3944.64000 | 3944.64000 | 16.0130 | 63196.9800 | 3946.60001 2014-02-15 19:42:00 | 3951.50000 | 3951.65000 | 3941.00000 | 3949.98000 | 17.8050 | 70290.4400 | 3947.78998 2014-02-15 19:43:00 | 3945.22000 | 3949.47000 | 3942.26000 | 3949.47000 | 16.3400 | 64477.9600 | 3946.02000 2014-02-15 19:44:00 | 3948.99000 | 3949.64000 | 3943.02000 | 3948.74000 | 12.2640 | 48394.1200 | 3946.03001 2014-02-15 19:45:00 | 3949.86000 | 3949.86000 | 3947.33000 | 3947.33000 | 4.2060 | 16602.5100 | 3947.34000 2014-02-15 19:46:00 | 3946.80000 | 3948.37000 | 3945.33000 | 3945.33000 | 22.8470 | 90173.5200 | 3946.83998 2014-02-15 19:47:00 | 3945.29000 | 3948.98000 | 3942.13000 | 3948.97000 | 17.2610 | 68088.2200 | 3944.63000 2014-02-15 19:48:00 | 3949.00000 | 3949.00000 | 3941.64000 | 3945.00000 | 32.2720 | 127354.9000 | 3946.30002 2014-02-15 19:49:00 | 3945.00000 | 3949.42000 | 3945.00000 | 3949.42000 | 7.8810 | 31117.2300 | 3948.39000 2014-02-15 19:50:00 | 3946.88000 | 3949.90000 | 3946.24000 | 3949.14000 | 18.8770 | 74539.9600 | 3948.71999 2014-02-15 19:51:00 | 3947.48000 | 3948.28000 | 3947.48000 | 3948.28000 | 14.3790 | 56764.9100 | 3947.76000 2014-02-15 19:52:00 | 3943.01000 | 3949.94000 | 3943.01000 | 3949.79000 | 5.4900 | 21670.0700 | 3947.19000 2014-02-15 19:53:00 | 3949.74000 | 3949.85000 | 3946.21000 | 3946.83000 | 5.8840 | 23233.6300 | 3948.61001 2014-02-15 19:54:00 | 3946.35000 | 3949.23000 | 3946.35000 | 3947.01000 | 8.1300 | 32102.7100 | 3948.67000 2014-02-15 19:55:00 | 3949.87000 | 3949.87000 | 3946.16000 | 3949.69000 | 11.6010 | 45800.2100 | 3947.95000 2014-02-15 19:56:00 | 3946.13000 | 3950.00000 | 3946.13000 | 3949.15000 | 19.4460 | 76790.2400 | 3948.89998 2014-02-15 19:57:00 | 3949.97000 | 3953.64000 | 3948.72000 | 3950.10000 | 8.0640 | 31866.3200 | 3951.68001 2014-02-15 19:58:00 | 3953.80000 | 3953.80000 | 3950.59000 | 3951.21000 | 20.7440 | 81977.3600 | 3951.86002 2014-02-15 19:59:00 | 3950.67000 | 3956.01000 | 3949.95000 | 3954.63000 | 29.7190 | 117430.9600 | 3951.37999 2014-02-15 20:00:00 | 3954.93000 | 3968.56000 | 3952.01000 | 3959.89000 | 35.0220 | 138717.5000 | 3960.87002 2014-02-15 20:01:00 | 3960.77000 | 3964.68000 | 3952.10000 | 3957.63000 | 28.8160 | 114076.7900 | 3958.79997 2014-02-15 20:02:00 | 3962.05000 | 3962.68000 | 3954.00000 | 3954.00000 | 11.7230 | 46419.1800 | 3959.67001 2014-02-15 20:03:00 | 3953.99000 | 3960.70000 | 3952.47000 | 3952.47000 | 17.9320 | 70975.7300 | 3958.05001 2014-02-15 20:04:00 | 3956.26000 | 3956.26000 | 3951.63000 | 3955.55000 | 18.6170 | 73613.3800 | 3954.08999 2014-02-15 20:05:00 | 3952.54000 | 3959.08000 | 3952.37000 | 3959.08000 | 9.5350 | 37727.1600 | 3956.69999 2014-02-15 20:06:00 | 3954.72000 | 3957.02000 | 3952.67000 | 3954.01000 | 18.6330 | 73704.9600 | 3955.61001 2014-02-15 20:07:00 | 3952.38000 | 3952.76000 | 3951.00000 | 3951.00000 | 14.0090 | 55371.7000 | 3952.58000 2014-02-15 20:08:00 | 3949.29000 | 3952.13000 | 3949.04000 | 3951.55000 | 26.2280 | 103609.7900 | 3950.34999 2014-02-15 20:09:00 | 3952.11000 | 3961.62000 | 3952.11000 | 3955.46000 | 18.5190 | 73265.2500 | 3956.22000 2014-02-15 20:10:00 | 3955.39000 | 3959.48000 | 3949.08000 | 3949.95000 | 13.9030 | 54999.5900 | 3955.95001 2014-02-15 20:11:00 | 3952.17000 | 3956.09000 | 3949.09000 | 3950.80000 | 9.0260 | 35677.1400 | 3952.70999 2014-02-15 20:12:00 | 3949.05000 | 3952.60000 | 3949.05000 | 3952.35000 | 22.6910 | 89637.9100 | 3950.37001 2014-02-15 20:13:00 | 3952.35000 | 3962.80000 | 3952.35000 | 3954.42000 | 21.3600 | 84510.9300 | 3956.50000 2014-02-15 20:14:00 | 3958.42000 | 3959.75000 | 3952.46000 | 3952.46000 | 16.6980 | 66054.4500 | 3955.82999 2014-02-15 20:15:00 | 3957.33000 | 3957.33000 | 3952.46000 | 3955.42000 | 17.3810 | 68753.6400 | 3955.68000 2014-02-15 20:16:00 | 3952.46000 | 3960.00000 | 3949.67000 | 3960.00000 | 17.4580 | 69059.9900 | 3955.77999 2014-02-15 20:17:00 | 3951.08000 | 3964.79000 | 3951.08000 | 3952.31000 | 14.2560 | 56435.6400 | 3958.72999 2014-02-15 20:18:00 | 3955.39000 | 3957.13000 | 3952.27000 | 3955.11000 | 17.6980 | 69988.8000 | 3954.61999 2014-02-15 20:19:00 | 3953.37000 | 3957.39000 | 3953.37000 | 3954.83000 | 24.0350 | 95070.6900 | 3955.50997 2014-02-15 20:20:00 | 3952.12000 | 3957.08000 | 3952.12000 | 3955.71000 | 23.1650 | 91624.9000 | 3955.31997 2014-02-15 20:21:00 | 3953.82000 | 3953.82000 | 3952.11000 | 3952.51000 | 7.5500 | 29851.0400 | 3953.78000 2014-02-15 20:22:00 | 3952.81000 | 3955.82000 | 3946.97000 | 3955.44000 | 36.3190 | 143595.8000 | 3953.73999 2014-02-15 20:23:00 | 3946.27000 | 3952.67000 | 3946.23000 | 3952.64000 | 16.8030 | 66383.7200 | 3950.71001 2014-02-15 20:24:00 | 3946.12000 | 3956.05000 | 3946.12000 | 3955.66000 | 7.5960 | 30018.4800 | 3951.87999 2014-02-15 20:25:00 | 3954.82000 | 3955.24000 | 3949.00000 | 3954.56000 | 2.2180 | 8770.8000 | 3954.37000 2014-02-15 20:26:00 | 3954.88000 | 3956.27000 | 3948.35000 | 3951.08000 | 35.0280 | 138400.6800 | 3951.13998 2014-02-15 20:27:00 | 3955.34000 | 3955.77000 | 3947.64000 | 3952.96000 | 9.1930 | 36340.9300 | 3953.11001 2014-02-15 20:28:00 | 3955.50000 | 3955.54000 | 3947.07000 | 3955.54000 | 14.2150 | 56172.0700 | 3951.60998 2014-02-15 20:29:00 | 3949.26000 | 3955.48000 | 3947.56000 | 3952.30000 | 21.8590 | 86358.7900 | 3950.71999 2014-02-15 20:30:00 | 3947.07000 | 3954.53000 | 3947.07000 | 3947.23000 | 12.1490 | 47996.9100 | 3950.69000 2014-02-15 20:31:00 | 3950.77000 | 3955.76000 | 3947.11000 | 3950.01000 | 6.2560 | 24717.7700 | 3951.04999 2014-02-15 20:32:00 | 3949.48000 | 3955.98000 | 3947.03000 | 3952.14000 | 16.3730 | 64705.5700 | 3951.97001 2014-02-15 20:33:00 | 3948.99000 | 3955.99000 | 3947.36000 | 3952.19000 | 10.4780 | 41408.4400 | 3951.93999 2014-02-15 20:34:00 | 3954.89000 | 3955.77000 | 3949.25000 | 3950.29000 | 24.1160 | 95305.1300 | 3951.94998 2014-02-15 20:35:00 | 3950.04000 | 3954.98000 | 3950.04000 | 3950.04000 | 8.7620 | 34649.5000 | 3954.52000 2014-02-15 20:36:00 | 3950.04000 | 3954.87000 | 3950.04000 | 3954.25000 | 27.8110 | 109958.9300 | 3953.79001 2014-02-15 20:37:00 | 3951.01000 | 3960.00000 | 3951.01000 | 3956.79000 | 7.6530 | 30257.5700 | 3953.69001 2014-02-15 20:38:00 | 3958.05000 | 3959.27000 | 3954.01000 | 3954.01000 | 10.6460 | 42116.3300 | 3956.06999 2014-02-15 20:39:00 | 3954.63000 | 3956.01000 | 3954.01000 | 3956.01000 | 12.3230 | 48732.9800 | 3954.64001 2014-02-15 20:40:00 | 3956.01000 | 3966.00000 | 3956.01000 | 3965.99000 | 4.0160 | 15915.4400 | 3963.01000 2014-02-15 20:41:00 | 3965.97000 | 3967.00000 | 3960.17000 | 3967.00000 | 20.6740 | 81973.2900 | 3965.04002 2014-02-15 20:42:00 | 3961.63000 | 3961.88000 | 3961.63000 | 3961.88000 | 6.8420 | 27105.5100 | 3961.64000 2014-02-15 20:43:00 | 3962.32000 | 3966.96000 | 3960.41000 | 3964.56000 | 15.7050 | 62254.1000 | 3963.96998 2014-02-15 20:44:00 | 3960.99000 | 3965.42000 | 3960.99000 | 3965.42000 | 2.8400 | 11254.3900 | 3962.81000 2014-02-15 20:45:00 | 3964.36000 | 3966.96000 | 3960.92000 | 3962.83000 | 24.2840 | 96254.6600 | 3963.71002 2014-02-15 20:46:00 | 3963.57000 | 3966.58000 | 3962.63000 | 3963.51000 | 36.1480 | 143293.6200 | 3964.07998 2014-02-15 20:47:00 | 3964.10000 | 3966.77000 | 3962.60000 | 3963.00000 | 19.1450 | 75907.6700 | 3964.87998 2014-02-15 20:48:00 | 3965.20000 | 3965.24000 | 3965.20000 | 3965.24000 | 2.0400 | 8089.0600 | 3965.22000 2014-02-15 20:49:00 | 3966.99000 | 3967.01000 | 3966.45000 | 3966.47000 | 3.2800 | 13010.9100 | 3966.74000 2014-02-15 20:50:00 | 3968.00000 | 3976.00000 | 3968.00000 | 3975.05000 | 9.0390 | 35911.6500 | 3972.97000 2014-02-15 20:51:00 | 3970.07000 | 3971.87000 | 3970.01000 | 3971.87000 | 6.1100 | 24259.4600 | 3970.45000 2014-02-15 20:52:00 | 3971.28000 | 3979.12000 | 3963.78000 | 3979.12000 | 32.6450 | 129498.2900 | 3966.85996 2014-02-15 20:53:00 | 3979.12000 | 3979.99000 | 3973.69000 | 3979.99000 | 20.1150 | 80051.7700 | 3979.71003 2014-02-15 20:54:00 | 3979.99000 | 3979.99000 | 3974.42000 | 3975.06000 | 13.3500 | 53098.2200 | 3977.39000 2014-02-15 20:55:00 | 3977.60000 | 3979.50000 | 3974.55000 | 3974.55000 | 3.2130 | 12782.5500 | 3978.38000 2014-02-15 20:56:00 | 3976.50000 | 3978.46000 | 3974.55000 | 3974.55000 | 17.5180 | 69662.4500 | 3976.61999 2014-02-15 20:57:00 | 3977.81000 | 3979.32000 | 3974.55000 | 3974.55000 | 20.4560 | 81371.8400 | 3977.89998 2014-02-15 20:58:00 | 3977.89000 | 3978.77000 | 3974.55000 | 3976.71000 | 13.2870 | 52844.0900 | 3977.12999 2014-02-15 20:59:00 | 3976.13000 | 3978.53000 | 3975.01000 | 3977.78000 | 21.5940 | 85868.9500 | 3976.52002 2014-02-15 21:00:00 | 3976.32000 | 3978.31000 | 3975.61000 | 3975.61000 | 11.4870 | 45698.0200 | 3978.23999 2014-02-15 21:01:00 | 3975.00000 | 3975.23000 | 3965.36000 | 3973.95000 | 18.3280 | 72835.8800 | 3974.01999 2014-02-15 21:02:00 | 3965.57000 | 3970.69000 | 3965.57000 | 3970.69000 | 5.3120 | 21065.3400 | 3965.61000 2014-02-15 21:03:00 | 3980.00000 | 3980.00000 | 3971.50000 | 3971.50000 | 14.2000 | 56396.1500 | 3971.56000 2014-02-15 21:04:00 | 3965.58000 | 3967.92000 | 3965.08000 | 3967.18000 | 9.6020 | 38082.3100 | 3966.08000 2014-02-15 21:05:00 | 3967.12000 | 3979.62000 | 3965.65000 | 3977.59000 | 23.2100 | 92156.9400 | 3970.57000 2014-02-15 21:06:00 | 3979.27000 | 3979.27000 | 3967.30000 | 3972.98000 | 21.8280 | 86721.8300 | 3972.95999 2014-02-15 21:07:00 | 3973.00000 | 3973.00000 | 3969.76000 | 3969.76000 | 15.6000 | 61950.9400 | 3971.21000 2014-02-15 21:08:00 | 3973.25000 | 3976.16000 | 3967.02000 | 3969.98000 | 38.2470 | 151899.0100 | 3971.52997 2014-02-15 21:09:00 | 3976.55000 | 3979.90000 | 3971.54000 | 3979.90000 | 14.9510 | 59454.3800 | 3976.62000 2014-02-15 21:10:00 | 3979.87000 | 3979.99000 | 3969.76000 | 3977.20000 | 15.6920 | 62364.6500 | 3974.30001 2014-02-15 21:11:00 | 3977.28000 | 3978.90000 | 3974.10000 | 3974.10000 | 7.5700 | 30084.5300 | 3974.18000 2014-02-15 21:12:00 | 3971.63000 | 3978.51000 | 3970.55000 | 3972.94000 | 37.4790 | 148948.7500 | 3974.18999 2014-02-15 21:13:00 | 3977.44000 | 3977.44000 | 3977.44000 | 3977.44000 | 14.4690 | 57549.5800 | 3977.44000 2014-02-15 21:14:00 | 3971.08000 | 3978.59000 | 3970.15000 | 3974.58000 | 20.1980 | 80290.9500 | 3975.18999 2014-02-15 21:15:00 | 3977.75000 | 3978.44000 | 3970.34000 | 3977.46000 | 19.0530 | 75730.7300 | 3974.74001 2014-02-15 21:16:00 | 3978.45000 | 3978.45000 | 3970.07000 | 3976.52000 | 11.6220 | 46225.9200 | 3977.45001 2014-02-15 21:17:00 | 3971.37000 | 3978.20000 | 3970.23000 | 3972.87000 | 33.1380 | 131671.2400 | 3973.41998 2014-02-15 21:18:00 | 3974.88000 | 3976.12000 | 3971.53000 | 3975.58000 | 6.7980 | 27013.4600 | 3973.74000 2014-02-15 21:19:00 | 3977.51000 | 3977.56000 | 3971.37000 | 3971.48000 | 13.6730 | 54333.8000 | 3973.80001 2014-02-15 21:20:00 | 3976.28000 | 3977.95000 | 3971.80000 | 3973.38000 | 20.4140 | 81147.8800 | 3975.11002 2014-02-15 21:21:00 | 3976.66000 | 3977.54000 | 3971.48000 | 3974.92000 | 27.4370 | 109027.9800 | 3973.75998 2014-02-15 21:22:00 | 3977.73000 | 3977.74000 | 3974.30000 | 3974.30000 | 20.8640 | 82972.7700 | 3976.84002 2014-02-15 21:23:00 | 3974.43000 | 3977.40000 | 3970.98000 | 3975.47000 | 16.1340 | 64129.8800 | 3974.83002 2014-02-15 21:24:00 | 3974.89000 | 3975.56000 | 3968.33000 | 3974.54000 | 24.1010 | 95784.1800 | 3974.28001 2014-02-15 21:25:00 | 3968.97000 | 3977.01000 | 3967.14000 | 3969.02000 | 13.9360 | 55324.7700 | 3969.91999 2014-02-15 21:26:00 | 3975.60000 | 3977.17000 | 3975.18000 | 3975.18000 | 19.4920 | 77487.9600 | 3975.37001 2014-02-15 21:27:00 | 3973.25000 | 3976.47000 | 3967.11000 | 3968.37000 | 26.6900 | 106023.7700 | 3972.42000 2014-02-15 21:28:00 | 3973.15000 | 3977.12000 | 3967.04000 | 3975.54000 | 6.8030 | 27008.1700 | 3970.04001 2014-02-15 21:29:00 | 3974.93000 | 3976.69000 | 3969.93000 | 3969.93000 | 16.7540 | 66542.3600 | 3971.73002 2014-02-15 21:30:00 | 3971.47000 | 3971.47000 | 3971.47000 | 3971.47000 | 4.2870 | 17025.6900 | 3971.47000 2014-02-15 21:31:00 | 3974.21000 | 3976.80000 | 3970.94000 | 3976.23000 | 7.0600 | 28060.3700 | 3974.56000 2014-02-15 21:32:00 | 3977.20000 | 3977.20000 | 3974.26000 | 3974.26000 | 3.1960 | 12708.4700 | 3976.37000 2014-02-15 21:33:00 | 3975.18000 | 3978.13000 | 3974.05000 | 3975.65000 | 21.5540 | 85702.4900 | 3976.18002 2014-02-15 21:34:00 | 3977.03000 | 3978.09000 | 3975.22000 | 3976.90000 | 13.4830 | 53623.5300 | 3977.12001 2014-02-15 21:35:00 | 3973.01000 | 3976.17000 | 3973.01000 | 3975.30000 | 16.6160 | 66038.4700 | 3974.38998 2014-02-15 21:36:00 | . | . | . | . | . | . | . 2014-02-15 21:37:00 | . | . | . | . | . | . | . 2014-02-15 21:38:00 | 3975.31000 | 3975.31000 | 3970.04000 | 3974.50000 | 19.4570 | 77293.4400 | 3972.52999 2014-02-15 21:39:00 | 3970.39000 | 3972.95000 | 3970.39000 | 3972.95000 | 4.9240 | 19556.1300 | 3971.59000 2014-02-15 21:40:00 | . | . | . | . | . | . | . 2014-02-15 21:41:00 | 3972.00000 | 3986.00000 | 3962.07000 | 3962.07000 | 37.6580 | 149459.3700 | 3968.85998 2014-02-15 21:42:00 | 3962.07000 | 3969.57000 | 3962.07000 | 3965.66000 | 17.9510 | 71211.9500 | 3967.02000 2014-02-15 21:43:00 | 3964.77000 | 3971.64000 | 3963.97000 | 3969.58000 | 11.3680 | 45105.2900 | 3967.73999 2014-02-15 21:44:00 | 3966.09000 | 3968.89000 | 3962.07000 | 3962.08000 | 9.0680 | 35961.4600 | 3965.75000 2014-02-15 21:45:00 | 3968.78000 | 3969.00000 | 3962.23000 | 3968.90000 | 40.5369 | 160797.5100 | 3966.68997 2014-02-15 21:46:00 | 3962.83000 | 3968.69000 | 3962.83000 | 3962.94000 | 12.1150 | 48037.2200 | 3965.09998 2014-02-15 21:47:00 | 3962.94000 | 3968.00000 | 3962.07000 | 3962.07000 | 25.8870 | 102663.8400 | 3965.84998 2014-02-15 21:48:00 | 3962.07000 | 3970.00000 | 3962.07000 | 3966.82000 | 17.5710 | 69675.1000 | 3965.35000 2014-02-15 21:49:00 | 3968.99000 | 3969.00000 | 3962.14000 | 3962.91000 | 23.6050 | 93631.3200 | 3966.58997 2014-02-15 21:50:00 | 3963.53000 | 3968.19000 | 3959.67000 | 3966.28000 | 33.2130 | 131623.2100 | 3963.00003 2014-02-15 21:51:00 | 3967.99000 | 3968.00000 | 3958.47000 | 3967.05000 | 23.8430 | 94517.0600 | 3964.14002 2014-02-15 21:52:00 | 3958.62000 | 3967.00000 | 3958.62000 | 3963.97000 | 19.6470 | 77862.5400 | 3963.07999 2014-02-15 21:53:00 | 3959.93000 | 3964.00000 | 3958.35000 | 3964.00000 | 27.4910 | 108880.5700 | 3960.59001 2014-02-15 21:54:00 | 3957.99000 | 3964.00000 | 3957.00000 | 3957.00000 | 18.3840 | 72809.0700 | 3960.46002 2014-02-15 21:55:00 | 3951.59000 | 3964.00000 | 3951.10000 | 3962.81000 | 49.2949 | 195052.2100 | 3956.83994 2014-02-15 21:56:00 | 3961.10000 | 3962.48000 | 3958.67000 | 3961.99000 | 13.7690 | 54539.7500 | 3961.05000 2014-02-15 21:57:00 | 3960.73000 | 3961.84000 | 3958.18000 | 3958.40000 | 35.1150 | 139065.1800 | 3960.27996 2014-02-15 21:58:00 | 3958.39000 | 3964.34000 | 3954.00000 | 3960.31000 | 28.4230 | 112631.7100 | 3962.70002 2014-02-15 21:59:00 | 3963.04000 | 3965.28000 | 3962.49000 | 3962.49000 | 17.7890 | 70527.3600 | 3964.66000 2014-02-15 22:00:00 | 3964.08000 | 3964.35000 | 3962.50000 | 3964.35000 | 8.1660 | 32358.6900 | 3962.60999 2014-02-15 22:01:00 | 3964.33000 | 3964.89000 | 3958.96000 | 3961.39000 | 19.2300 | 76216.3800 | 3963.41000 2014-02-15 22:02:00 | 3963.00000 | 3965.00000 | 3962.39000 | 3965.00000 | 1.4800 | 5866.1400 | 3963.61000 2014-02-15 22:03:00 | 3962.00000 | 3962.00000 | 3962.00000 | 3962.00000 | 3.0360 | 12028.6300 | 3962.00000 2014-02-15 22:04:00 | 3962.00000 | 3964.99000 | 3961.00000 | 3961.00000 | 34.5430 | 136886.6500 | 3962.79003 2014-02-15 22:05:00 | 3964.88000 | 3964.88000 | 3961.00000 | 3961.19000 | 9.8800 | 39143.0700 | 3961.85000 2014-02-15 22:06:00 | 3963.93000 | 3964.80000 | 3961.00000 | 3961.68000 | 13.9390 | 55224.5500 | 3961.87000 2014-02-15 22:07:00 | 3960.60000 | 3972.01000 | 3956.00000 | 3956.68000 | 48.0600 | 190448.7500 | 3962.73000 2014-02-15 22:08:00 | 3961.77000 | 3962.98000 | 3956.71000 | 3962.98000 | 27.7930 | 110057.2000 | 3959.89002 2014-02-15 22:09:00 | 3964.28000 | 3965.73000 | 3957.35000 | 3965.73000 | 8.2440 | 32625.0400 | 3957.43001 2014-02-15 22:10:00 | 3965.72000 | 3965.72000 | 3957.02000 | 3958.12000 | 27.9000 | 110467.8500 | 3959.42000 2014-02-15 22:11:00 | 3958.45000 | 3978.00000 | 3958.07000 | 3970.00000 | 10.0630 | 39906.8800 | 3965.70001 2014-02-15 22:12:00 | 3970.00000 | 3977.93000 | 3968.29000 | 3973.96000 | 16.8050 | 66772.4200 | 3973.36998 2014-02-15 22:13:00 | 3977.82000 | 3978.00000 | 3971.12000 | 3972.12000 | 31.7170 | 126071.2400 | 3974.87998 2014-02-15 22:14:00 | 3974.23000 | 3978.98000 | 3972.47000 | 3978.97000 | 22.3620 | 88839.3400 | 3972.78001 2014-02-15 22:15:00 | 3974.61000 | 3974.61000 | 3972.27000 | 3972.68000 | 24.2000 | 96173.5200 | 3974.11000 2014-02-15 22:16:00 | 3975.78000 | 3977.00000 | 3972.37000 | 3975.10000 | 17.8570 | 70975.2000 | 3974.63999 2014-02-15 22:17:00 | 3975.00000 | 3975.00000 | 3970.07000 | 3970.07000 | 13.1340 | 52150.4000 | 3970.64001 2014-02-15 22:18:00 | 3971.52000 | 3972.33000 | 3968.01000 | 3968.01000 | 31.3430 | 124411.2000 | 3969.35002 2014-02-15 22:19:00 | 3971.74000 | 3971.99000 | 3962.50000 | 3968.98000 | 34.0340 | 135003.4800 | 3966.72003 2014-02-15 22:20:00 | 3965.44000 | 3969.91000 | 3962.68000 | 3968.34000 | 38.0440 | 150935.1500 | 3967.38004 2014-02-15 22:21:00 | 3966.41000 | 3967.28000 | 3962.07000 | 3962.10000 | 21.7560 | 86277.7600 | 3965.69998 2014-02-15 22:22:00 | 3965.02000 | 3967.37000 | 3963.00000 | 3963.00000 | 15.1030 | 59884.7800 | 3965.09001 2014-02-15 22:23:00 | . | . | . | . | . | . | . 2014-02-15 22:24:00 | 3960.00000 | 3960.00000 | 3955.08000 | 3958.54000 | 24.8540 | 98339.0100 | 3956.67003 2014-02-15 22:25:00 | 3959.30000 | 3959.30000 | 3955.17000 | 3955.17000 | 32.1170 | 127082.6400 | 3956.86998 2014-02-15 22:26:00 | 3959.12000 | 3959.12000 | 3955.45000 | 3957.89000 | 10.3440 | 40933.0500 | 3957.18001 2014-02-15 22:27:00 | 3958.39000 | 3958.94000 | 3955.26000 | 3955.57000 | 21.9900 | 87022.6500 | 3957.37000 2014-02-15 22:28:00 | 3956.58000 | 3958.61000 | 3955.14000 | 3958.55000 | 15.4830 | 61262.2300 | 3956.74001 2014-02-15 22:29:00 | 3957.04000 | 3958.28000 | 3955.06000 | 3956.96000 | 26.4930 | 104823.1600 | 3956.64002 2014-02-15 22:30:00 | . | . | . | . | . | . | . 2014-02-15 22:31:00 | . | . | . | . | . | . | . 2014-02-15 22:32:00 | 3957.50000 | 3957.50000 | 3957.45000 | 3957.46000 | 1.3880 | 5492.9500 | 3957.46000 2014-02-15 22:33:00 | 3957.46000 | 3960.00000 | 3957.46000 | 3960.00000 | 1.9260 | 7622.1700 | 3957.52000 2014-02-15 22:34:00 | 3957.72000 | 3960.00000 | 3956.75000 | 3958.47000 | 29.8690 | 118224.8300 | 3958.10999 2014-02-15 22:35:00 | 3958.31000 | 3964.99000 | 3957.28000 | 3964.69000 | 16.7280 | 66243.2800 | 3960.01999 2014-02-15 22:36:00 | 3965.00000 | 3965.00000 | 3960.03000 | 3964.86000 | 20.0070 | 79282.1100 | 3962.71998 2014-02-15 22:37:00 | 3964.77000 | 3964.77000 | 3961.00000 | 3963.95000 | 8.2400 | 32652.5300 | 3962.69000 2014-02-15 22:38:00 | 3964.99000 | 3964.99000 | 3961.54000 | 3963.31000 | 1.8160 | 7198.1400 | 3963.74000 2014-02-15 22:39:00 | 3964.32000 | 3964.68000 | 3961.39000 | 3964.68000 | 17.0930 | 67755.7300 | 3963.95001 2014-02-15 22:40:00 | 3962.03000 | 3964.99000 | 3957.69000 | 3964.77000 | 9.1320 | 36193.4100 | 3963.36000 2014-02-15 22:41:00 | 3962.98000 | 3963.00000 | 3958.55000 | 3961.52000 | 19.5110 | 77297.9200 | 3961.76000 2014-02-15 22:42:00 | 3961.66000 | 3964.55000 | 3961.66000 | 3963.60000 | 31.5230 | 124922.3000 | 3962.89002 2014-02-15 22:43:00 | 3964.99000 | 3965.71000 | 3964.99000 | 3965.00000 | 5.7470 | 22788.6300 | 3965.31000 2014-02-15 22:44:00 | 3964.99000 | 3968.66000 | 3961.03000 | 3962.28000 | 48.0380 | 190436.0200 | 3964.27998 2014-02-15 22:45:00 | 3964.41000 | 3964.41000 | 3961.00000 | 3962.41000 | 0.2260 | 895.4800 | 3962.29000 2014-02-15 22:46:00 | 3962.31000 | 3968.13000 | 3960.00000 | 3963.50000 | 16.1060 | 63857.8600 | 3964.84998 2014-02-15 22:47:00 | 3964.75000 | 3965.34000 | 3960.19000 | 3964.54000 | 18.1470 | 71910.6100 | 3962.66999 2014-02-15 22:48:00 | 3963.68000 | 3963.68000 | 3960.10000 | 3960.11000 | 16.2000 | 64188.1100 | 3962.23000 2014-02-15 22:49:00 | 3960.00000 | 3960.00000 | 3958.00000 | 3958.00000 | 2.7900 | 11046.4600 | 3959.30000 2014-02-15 22:50:00 | 3957.00000 | 3957.00000 | 3956.00000 | 3956.00000 | 0.2000 | 791.3000 | 3956.50000 2014-02-15 22:51:00 | 3955.78000 | 3964.22000 | 3955.70000 | 3962.07000 | 30.6750 | 121536.0300 | 3962.04996 2014-02-15 22:52:00 | 3955.47000 | 3963.25000 | 3955.07000 | 3958.03000 | 25.5380 | 101081.6900 | 3958.08999 2014-02-15 22:53:00 | 3955.02000 | 3961.79000 | 3955.02000 | 3961.79000 | 22.1090 | 87534.3200 | 3959.21999 2014-02-15 22:54:00 | 3963.56000 | 3963.56000 | 3955.63000 | 3955.64000 | 12.3220 | 48785.0200 | 3959.18001 2014-02-15 22:55:00 | 3955.76000 | 3961.97000 | 3954.00000 | 3954.00000 | 39.0000 | 154363.0600 | 3958.03000 2014-02-15 22:56:00 | 3959.38000 | 3962.84000 | 3958.78000 | 3960.67000 | 23.0620 | 91358.4900 | 3961.43001 2014-02-15 22:57:00 | 3960.18000 | 3963.14000 | 3960.18000 | 3961.17000 | 29.3510 | 116248.3100 | 3960.63001 2014-02-15 22:58:00 | 3961.39000 | 3963.22000 | 3954.00000 | 3962.03000 | 11.1170 | 44000.6700 | 3957.95999 2014-02-15 22:59:00 | 3961.11000 | 3962.57000 | 3953.99000 | 3954.10000 | 24.7140 | 97857.4900 | 3959.60002 2014-02-15 23:00:00 | 3954.40000 | 3962.47000 | 3954.10000 | 3956.55000 | 32.9470 | 130436.9200 | 3958.98998 2014-02-15 23:01:00 | 3956.38000 | 3960.95000 | 3954.10000 | 3954.70000 | 17.3180 | 68545.6500 | 3958.05999 2014-02-15 23:02:00 | 3957.87000 | 3959.65000 | 3954.12000 | 3957.83000 | 36.2670 | 143532.7800 | 3957.66997 2014-02-15 23:03:00 | 3955.03000 | 3958.23000 | 3955.00000 | 3955.00000 | 21.0150 | 83150.0100 | 3956.69997 2014-02-15 23:04:00 | 3954.35000 | 3954.35000 | 3952.00000 | 3953.00000 | 2.4800 | 9802.3900 | 3952.58000 2014-02-15 23:05:00 | 3954.45000 | 3960.29000 | 3954.45000 | 3954.83000 | 25.4290 | 100614.4000 | 3956.67999 2014-02-15 23:06:00 | 3960.50000 | 3960.50000 | 3957.89000 | 3958.92000 | 27.7690 | 109937.2300 | 3958.98999 2014-02-15 23:07:00 | 3956.64000 | 3962.95000 | 3956.64000 | 3959.68000 | 16.0860 | 63681.6700 | 3958.82998 2014-02-15 23:08:00 | 3957.24000 | 3963.16000 | 3956.64000 | 3962.62000 | 27.5560 | 109119.2800 | 3959.90997 2014-02-15 23:09:00 | 3963.22000 | 3968.81000 | 3963.22000 | 3966.93000 | 10.2860 | 40795.0500 | 3966.06999 2014-02-15 23:10:00 | 3968.14000 | 3968.14000 | 3952.00000 | 3957.19000 | 13.8910 | 55030.3600 | 3961.58000 2014-02-15 23:11:00 | 3954.07000 | 3961.28000 | 3952.64000 | 3954.74000 | 13.4080 | 53055.4400 | 3956.99999 2014-02-15 23:12:00 | 3958.97000 | 3961.00000 | 3952.54000 | 3952.54000 | 46.0320 | 182106.1400 | 3956.08002 2014-02-15 23:13:00 | 3955.99000 | 3960.65000 | 3952.03000 | 3952.03000 | 24.6380 | 97468.4600 | 3956.01999 2014-02-15 23:14:00 | 3952.03000 | 3952.03000 | 3949.98000 | 3951.92000 | 24.2930 | 95991.4800 | 3951.40002 2014-02-15 23:15:00 | 3951.51000 | 3951.85000 | 3949.28000 | 3951.74000 | 26.0100 | 102762.5300 | 3950.89000 2014-02-15 23:16:00 | 3946.00000 | 3949.00000 | 3941.41000 | 3941.41000 | 43.8570 | 173009.4400 | 3944.84997 2014-02-15 23:17:00 | 3948.22000 | 3952.85000 | 3939.01000 | 3939.01000 | 45.9440 | 181133.6800 | 3942.49005 2014-02-15 23:18:00 | 3939.01000 | 3940.00000 | 3937.97000 | 3937.97000 | 2.8620 | 11274.6200 | 3939.42000 2014-02-15 23:19:00 | 3936.02000 | 3941.97000 | 3932.87000 | 3933.91000 | 27.7100 | 109095.3900 | 3937.04000 2014-02-15 23:20:00 | 3931.91000 | 3933.93000 | 3925.00000 | 3930.00000 | 45.1340 | 177365.0800 | 3929.74005 2014-02-15 23:21:00 | 3925.08000 | 3937.00000 | 3923.87000 | 3937.00000 | 67.9991 | 267108.5600 | 3928.11998 2014-02-15 23:22:00 | 3930.63000 | 3930.63000 | 3921.12000 | 3921.91000 | 39.5810 | 155317.0400 | 3924.03001 2014-02-15 23:23:00 | 3921.89000 | 3923.87000 | 3921.84000 | 3923.87000 | 10.3010 | 40416.5900 | 3923.56000 2014-02-15 23:24:00 | 3923.87000 | 3925.28000 | 3920.00000 | 3925.03000 | 40.7790 | 159965.7900 | 3922.74999 2014-02-15 23:25:00 | 3924.53000 | 3929.97000 | 3923.86000 | 3923.86000 | 26.8670 | 105434.4800 | 3924.30998 2014-02-15 23:26:00 | 3926.29000 | 3929.81000 | 3923.30000 | 3925.22000 | 26.0560 | 102314.6100 | 3926.71997 2014-02-15 23:27:00 | 3929.31000 | 3929.36000 | 3926.40000 | 3928.83000 | 21.8370 | 85763.4300 | 3927.43998 2014-02-15 23:28:00 | 3929.32000 | 3937.21000 | 3929.30000 | 3933.01000 | 26.9090 | 105811.5900 | 3932.19999 2014-02-15 23:29:00 | 3930.99000 | 3937.83000 | 3926.17000 | 3935.05000 | 17.3850 | 68409.5900 | 3934.97998 2014-02-15 23:30:00 | 3931.70000 | 3937.31000 | 3931.70000 | 3937.00000 | 32.9980 | 129805.5100 | 3933.73998 2014-02-15 23:31:00 | 3937.00000 | 3937.93000 | 3932.76000 | 3935.72000 | 16.4480 | 64721.4800 | 3934.90999 2014-02-15 23:32:00 | 3935.72000 | 3935.72000 | 3934.47000 | 3934.50000 | 31.2700 | 123049.6000 | 3935.07000 2014-02-15 23:33:00 | 3937.53000 | 3941.00000 | 3935.57000 | 3940.16000 | 17.2800 | 68054.3700 | 3938.33000 2014-02-15 23:34:00 | 3936.59000 | 3940.14000 | 3936.59000 | 3939.15000 | 14.4590 | 56936.4600 | 3937.79000 2014-02-15 23:35:00 | 3940.60000 | 3940.65000 | 3937.67000 | 3937.67000 | 22.9310 | 90342.9600 | 3939.77001 2014-02-15 23:36:00 | 3937.92000 | 3940.01000 | 3927.07000 | 3929.53000 | 65.6869 | 258645.5500 | 3937.54995 2014-02-15 23:37:00 | 3929.51000 | 3938.99000 | 3928.86000 | 3929.01000 | 22.6840 | 89194.1700 | 3932.03002 2014-02-15 23:38:00 | 3929.03000 | 3937.16000 | 3928.00000 | 3933.00000 | 31.1250 | 122406.9500 | 3932.74996 2014-02-15 23:39:00 | 3929.00000 | 3929.00000 | 3925.19000 | 3928.99000 | 25.7240 | 101021.7200 | 3927.14003 2014-02-15 23:40:00 | 3932.72000 | 3932.72000 | 3928.75000 | 3930.00000 | 11.9100 | 46811.2200 | 3930.41000 2014-02-15 23:41:00 | 3930.00000 | 3930.00000 | 3926.23000 | 3929.95000 | 34.6850 | 136245.8400 | 3928.08996 2014-02-15 23:42:00 | 3928.99000 | 3928.99000 | 3928.99000 | 3928.99000 | 3.0000 | 11786.9700 | 3928.99000 2014-02-15 23:43:00 | 3929.00000 | 3936.45000 | 3929.00000 | 3932.00000 | 4.2430 | 16672.5900 | 3929.44000 2014-02-15 23:44:00 | 3939.58000 | 3940.89000 | 3931.55000 | 3937.48000 | 31.7710 | 125079.4900 | 3936.91001 2014-02-15 23:45:00 | 3938.78000 | 3943.26000 | 3932.00000 | 3943.26000 | 22.2360 | 87541.8500 | 3936.93998 2014-02-15 23:46:00 | 3943.26000 | 3943.26000 | 3933.49000 | 3942.68000 | 25.6530 | 101065.7800 | 3939.73002 2014-02-15 23:47:00 | 3935.27000 | 3942.78000 | 3934.99000 | 3939.65000 | 17.5630 | 69181.1500 | 3939.03001 2014-02-15 23:48:00 | 3936.04000 | 3942.15000 | 3935.11000 | 3936.16000 | 33.3570 | 131342.9500 | 3937.48997 2014-02-15 23:49:00 | 3938.42000 | 3939.84000 | 3935.50000 | 3938.01000 | 17.4030 | 68520.8200 | 3937.30001 2014-02-15 23:50:00 | 3936.98000 | 3936.98000 | 3936.97000 | 3936.97000 | 2.0600 | 8110.1600 | 3936.97000 2014-02-15 23:51:00 | 3936.97000 | 3936.97000 | 3933.00000 | 3935.82000 | 18.6290 | 73299.0900 | 3934.68000 2014-02-15 23:52:00 | 3933.00000 | 3936.39000 | 3932.29000 | 3934.84000 | 9.4210 | 37060.1600 | 3933.78000 2014-02-15 23:53:00 | 3935.15000 | 3935.15000 | 3932.00000 | 3932.00000 | 1.5620 | 6146.0100 | 3934.70000 2014-02-15 23:54:00 | 3937.58000 | 3937.58000 | 3937.58000 | 3937.58000 | 0.7750 | 3051.6200 | 3937.58000 2014-02-15 23:55:00 | 3940.00000 | 3941.01000 | 3937.58000 | 3941.01000 | 9.1520 | 36050.3400 | 3939.07000 2014-02-15 23:56:00 | 3940.06000 | 3942.00000 | 3940.00000 | 3941.00000 | 2.7050 | 10660.1800 | 3940.92000 2014-02-15 23:57:00 | 3940.00000 | 3941.05000 | 3939.63000 | 3940.68000 | 13.0320 | 51354.5500 | 3940.65001 2014-02-15 23:58:00 | 3939.28000 | 3941.01000 | 3938.21000 | 3940.58000 | 37.7780 | 148824.2300 | 3939.43998 2014-02-15 23:59:00 | 3941.01000 | 3941.23000 | 3941.01000 | 3941.22000 | 1.6920 | 6668.4700 | 3941.18000 2014-02-16 00:00:00 | 3941.16000 | 3945.00000 | 3939.01000 | 3941.96000 | 64.3140 | 253547.1000 | 3942.33007 2014-02-16 00:01:00 | 3942.09000 | 3942.09000 | 3942.09000 | 3942.09000 | 0.1000 | 394.2100 | 3942.09000 2014-02-16 00:02:00 | . | . | . | . | . | . | . 2014-02-16 00:03:00 | 3944.07000 | 3944.08000 | 3944.07000 | 3944.08000 | 0.3580 | 1411.9800 | 3944.08000 2014-02-16 00:04:00 | 3944.08000 | 3951.02000 | 3944.08000 | 3948.84000 | 19.7950 | 78157.5200 | 3948.34997 2014-02-16 00:05:00 | 3946.03000 | 3946.09000 | 3940.75000 | 3940.75000 | 30.1500 | 118932.7300 | 3944.70000 2014-02-16 00:06:00 | 3944.19000 | 3950.92000 | 3941.09000 | 3941.45000 | 50.2050 | 198056.1500 | 3944.94994 2014-02-16 00:07:00 | 3949.73000 | 3950.74000 | 3944.88000 | 3944.88000 | 56.0780 | 221370.1500 | 3947.53997 2014-02-16 00:08:00 | 3949.98000 | 3949.98000 | 3942.00000 | 3948.73000 | 90.0070 | 355286.4700 | 3947.31993 2014-02-16 00:09:00 | 3946.59000 | 3949.58000 | 3942.81000 | 3949.39000 | 25.9400 | 102387.4500 | 3947.09000 2014-02-16 00:10:00 | 3945.00000 | 3955.00000 | 3945.00000 | 3952.93000 | 45.1400 | 178239.3000 | 3948.59000 2014-02-16 00:11:00 | 3951.00000 | 3952.93000 | 3947.00000 | 3951.85000 | 21.1030 | 83345.3500 | 3949.46002 2014-02-16 00:12:00 | 3947.85000 | 3951.69000 | 3947.85000 | 3950.58000 | 41.7970 | 165097.5600 | 3949.98997 2014-02-16 00:13:00 | 3950.58000 | 3959.00000 | 3948.06000 | 3959.00000 | 49.5250 | 195796.0100 | 3953.47994 2014-02-16 00:14:00 | 3960.00000 | 3962.30000 | 3955.70000 | 3960.05000 | 16.0820 | 63700.1500 | 3960.96001 2014-02-16 00:15:00 | 3958.07000 | 3969.99000 | 3958.07000 | 3967.00000 | 23.5770 | 93485.7200 | 3965.11998 2014-02-16 00:16:00 | 3967.03000 | 3969.98000 | 3967.03000 | 3968.87000 | 11.0160 | 43721.8900 | 3968.93999 2014-02-16 00:17:00 | 3968.81000 | 3968.81000 | 3962.88000 | 3962.88000 | 24.1840 | 95864.0600 | 3963.95002 2014-02-16 00:18:00 | 3961.59000 | 3963.42000 | 3961.59000 | 3963.42000 | 0.2700 | 1069.6800 | 3961.77000 2014-02-16 00:19:00 | 3963.26000 | 3963.70000 | 3956.90000 | 3956.93000 | 42.7751 | 169436.6800 | 3961.10995 2014-02-16 00:20:00 | 3956.96000 | 3962.00000 | 3956.77000 | 3960.07000 | 15.7930 | 62549.6300 | 3960.59001 2014-02-16 00:21:00 | 3960.07000 | 3961.47000 | 3956.45000 | 3958.93000 | 47.5720 | 188349.5000 | 3959.25002 2014-02-16 00:22:00 | 3960.46000 | 3965.05000 | 3956.42000 | 3964.96000 | 13.5170 | 53563.8100 | 3962.69999 2014-02-16 00:23:00 | 3963.99000 | 3965.05000 | 3960.02000 | 3965.05000 | 57.6990 | 228664.1600 | 3963.04999 2014-02-16 00:24:00 | 3965.05000 | 3965.05000 | 3957.83000 | 3963.17000 | 26.7130 | 105838.8000 | 3962.07002 2014-02-16 00:25:00 | 3964.11000 | 3964.90000 | 3957.30000 | 3964.90000 | 27.6850 | 109708.6800 | 3962.74996 2014-02-16 00:26:00 | 3962.64000 | 3966.12000 | 3961.34000 | 3961.34000 | 50.1040 | 198564.3000 | 3963.04005 2014-02-16 00:27:00 | 3963.39000 | 3964.87000 | 3961.00000 | 3963.22000 | 76.8289 | 304497.6800 | 3963.31998 2014-02-16 00:28:00 | 3961.10000 | 3966.00000 | 3961.10000 | 3966.00000 | 22.4510 | 88989.4300 | 3963.72001 2014-02-16 00:29:00 | 3966.61000 | 3966.61000 | 3961.13000 | 3963.20000 | 37.8940 | 150251.0200 | 3965.03004 2014-02-16 00:30:00 | 3965.93000 | 3967.01000 | 3963.01000 | 3963.01000 | 20.2270 | 80204.2200 | 3965.20998 2014-02-16 00:31:00 | 3961.01000 | 3965.91000 | 3957.51000 | 3957.98000 | 22.0730 | 87436.0000 | 3961.22002 2014-02-16 00:32:00 | 3957.96000 | 3960.00000 | 3955.99000 | 3956.35000 | 23.8790 | 94502.3500 | 3957.54999 2014-02-16 00:33:00 | 3956.17000 | 3958.38000 | 3952.01000 | 3958.31000 | 11.1040 | 43909.9400 | 3954.43001 2014-02-16 00:34:00 | 3953.08000 | 3959.79000 | 3953.00000 | 3956.14000 | 19.7460 | 78103.6300 | 3955.41998 2014-02-16 00:35:00 | 3956.99000 | 3965.00000 | 3956.99000 | 3960.19000 | 58.7040 | 232591.8400 | 3962.11006 2014-02-16 00:36:00 | 3963.39000 | 3964.78000 | 3959.26000 | 3963.94000 | 61.5731 | 243915.5700 | 3961.40005 2014-02-16 00:37:00 | 3962.55000 | 3962.55000 | 3960.00000 | 3961.32000 | 11.4980 | 45544.1000 | 3961.04999 2014-02-16 00:38:00 | 3964.98000 | 3965.91000 | 3960.85000 | 3962.01000 | 45.6630 | 180984.8900 | 3963.49003 2014-02-16 00:39:00 | 3964.35000 | 3964.35000 | 3963.48000 | 3963.48000 | 1.1330 | 4490.7000 | 3963.55000 2014-02-16 00:40:00 | 3964.08000 | 3964.08000 | 3961.00000 | 3961.82000 | 39.2920 | 155692.4200 | 3962.45002 2014-02-16 00:41:00 | 3964.26000 | 3964.26000 | 3960.00000 | 3960.00000 | 13.5140 | 53540.8600 | 3961.88001 2014-02-16 00:42:00 | 3960.00000 | 3960.00000 | 3953.92000 | 3953.98000 | 45.0210 | 178142.6200 | 3956.88001 2014-02-16 00:43:00 | 3953.00000 | 3962.07000 | 3952.85000 | 3953.20000 | 9.0040 | 35612.5300 | 3955.19001 2014-02-16 00:44:00 | . | . | . | . | . | . | . 2014-02-16 00:45:00 | 3954.44000 | 3962.84000 | 3954.44000 | 3962.84000 | 14.8900 | 58932.0400 | 3957.83000 2014-02-16 00:46:00 | 3960.10000 | 3960.10000 | 3953.45000 | 3959.88000 | 52.6190 | 208217.4900 | 3957.07999 2014-02-16 00:47:00 | 3956.38000 | 3962.77000 | 3953.43000 | 3954.01000 | 94.8829 | 375382.3900 | 3956.27007 2014-02-16 00:48:00 | 3956.94000 | 3962.84000 | 3953.21000 | 3956.00000 | 29.9370 | 118468.8600 | 3957.26998 2014-02-16 00:49:00 | . | . | . | . | . | . | . 2014-02-16 00:50:00 | 3952.00000 | 3955.64000 | 3952.00000 | 3954.96000 | 51.4859 | 203595.9900 | 3954.39995 2014-02-16 00:51:00 | 3952.53000 | 3955.88000 | 3952.01000 | 3952.42000 | 40.6950 | 160914.1300 | 3954.14995 2014-02-16 00:52:00 | 3954.79000 | 3955.81000 | 3952.56000 | 3954.10000 | 20.8530 | 82453.2600 | 3954.02002 2014-02-16 00:53:00 | 3954.92000 | 3954.99000 | 3953.00000 | 3954.99000 | 3.4930 | 13813.1500 | 3954.52000 2014-02-16 00:54:00 | 3955.00000 | 3959.88000 | 3954.99000 | 3955.06000 | 46.1610 | 182657.5100 | 3956.97001 2014-02-16 00:55:00 | 3955.24000 | 3962.85000 | 3954.38000 | 3961.14000 | 74.2031 | 293629.6900 | 3957.11006 2014-02-16 00:56:00 | 3959.85000 | 3961.86000 | 3959.85000 | 3961.86000 | 0.4110 | 1627.6900 | 3960.31000 2014-02-16 00:57:00 | 3960.46000 | 3964.00000 | 3959.86000 | 3964.00000 | 3.0020 | 11893.4000 | 3961.83000 2014-02-16 00:58:00 | 3964.03000 | 3965.99000 | 3964.03000 | 3965.68000 | 5.2900 | 20972.9200 | 3964.64000 2014-02-16 00:59:00 | 3964.07000 | 3967.01000 | 3962.09000 | 3966.99000 | 75.2219 | 298258.0300 | 3965.04004 2014-02-16 01:00:00 | 3968.00000 | 3975.00000 | 3964.25000 | 3975.00000 | 20.4170 | 81061.6300 | 3970.29998 2014-02-16 01:01:00 | 3974.50000 | 3979.00000 | 3974.50000 | 3978.97000 | 53.7509 | 213790.0900 | 3977.42001 2014-02-16 01:02:00 | 3978.97000 | 3979.00000 | 3973.01000 | 3973.01000 | 19.0930 | 75913.3300 | 3975.98001 2014-02-16 01:03:00 | 3973.01000 | 3973.01000 | 3962.01000 | 3966.23000 | 32.9460 | 130653.9600 | 3965.69997 2014-02-16 01:04:00 | 3967.00000 | 3974.00000 | 3962.00000 | 3964.92000 | 29.7090 | 117869.9400 | 3967.47999 2014-02-16 01:05:00 | 3964.92000 | 3973.99000 | 3964.92000 | 3968.13000 | 44.2030 | 175471.5000 | 3969.67003 2014-02-16 01:06:00 | 3973.37000 | 3973.44000 | 3967.93000 | 3969.14000 | 24.1610 | 95938.6700 | 3970.81001 2014-02-16 01:07:00 | 3968.96000 | 3968.96000 | 3968.96000 | 3968.96000 | 0.9000 | 3572.0600 | 3968.96000 2014-02-16 01:08:00 | 3968.27000 | 3970.00000 | 3968.27000 | 3969.99000 | 2.2580 | 8963.2200 | 3969.54000 2014-02-16 01:09:00 | 3970.01000 | 3970.02000 | 3967.93000 | 3969.71000 | 4.1400 | 16435.6400 | 3969.96000 2014-02-16 01:10:00 | 3967.94000 | 3973.97000 | 3967.94000 | 3967.94000 | 7.3880 | 29329.1600 | 3969.84000 2014-02-16 01:11:00 | 3967.93000 | 3967.94000 | 3966.26000 | 3967.94000 | 5.9500 | 23604.7200 | 3967.18000 2014-02-16 01:12:00 | 3968.02000 | 3968.02000 | 3968.02000 | 3968.02000 | 0.1300 | 515.8400 | 3968.02000 2014-02-16 01:13:00 | 3969.99000 | 3970.05000 | 3962.02000 | 3965.85000 | 19.1300 | 75917.3000 | 3968.49000 2014-02-16 01:14:00 | 3967.56000 | 3970.05000 | 3962.37000 | 3970.04000 | 43.3810 | 172084.6400 | 3966.82001 2014-02-16 01:15:00 | 3970.04000 | 3975.00000 | 3969.00000 | 3974.00000 | 32.2370 | 128053.4500 | 3972.24998 2014-02-16 01:16:00 | 3974.06000 | 3979.90000 | 3959.29000 | 3979.90000 | 57.1970 | 226939.8800 | 3967.68996 2014-02-16 01:17:00 | 3970.10000 | 3979.00000 | 3968.48000 | 3978.88000 | 74.8240 | 297408.9100 | 3974.78008 2014-02-16 01:18:00 | 3978.00000 | 3980.00000 | 3974.05000 | 3975.00000 | 35.5550 | 141465.3300 | 3978.76996 2014-02-16 01:19:00 | 3974.85000 | 3979.91000 | 3972.88000 | 3978.14000 | 36.5940 | 145481.9800 | 3975.57004 2014-02-16 01:20:00 | 3979.01000 | 3980.00000 | 3975.00000 | 3980.00000 | 41.8730 | 166589.8700 | 3978.46003 2014-02-16 01:21:00 | 3980.09000 | 3981.08000 | 3977.00000 | 3979.57000 | 15.8060 | 62907.1500 | 3979.94998 2014-02-16 01:22:00 | 3979.64000 | 3979.65000 | 3974.06000 | 3978.29000 | 18.3200 | 72869.9300 | 3977.62000 2014-02-16 01:23:00 | 3971.10000 | 3977.89000 | 3971.10000 | 3976.00000 | 38.8140 | 154289.5700 | 3975.10004 2014-02-16 01:24:00 | 3973.08000 | 3980.99000 | 3971.09000 | 3971.96000 | 102.5009 | 407475.8400 | 3975.34002 2014-02-16 01:25:00 | 3975.00000 | 3978.99000 | 3967.99000 | 3973.67000 | 50.2269 | 199578.2600 | 3973.52996 2014-02-16 01:26:00 | 3974.78000 | 3975.00000 | 3970.04000 | 3974.03000 | 29.4320 | 116913.3800 | 3972.32001 2014-02-16 01:27:00 | 3974.01000 | 3975.04000 | 3972.01000 | 3974.97000 | 17.9060 | 71149.7000 | 3973.50998 2014-02-16 01:28:00 | 3971.18000 | 3976.15000 | 3971.18000 | 3976.15000 | 19.0800 | 75827.3100 | 3974.18000 2014-02-16 01:29:00 | 3976.14000 | 3978.00000 | 3975.01000 | 3975.01000 | 15.0280 | 59756.9900 | 3976.37999 2014-02-16 01:30:00 | 3975.01000 | 3976.00000 | 3971.30000 | 3974.12000 | 24.9950 | 99331.1800 | 3974.03997 2014-02-16 01:31:00 | 3971.00000 | 3974.20000 | 3967.00000 | 3970.37000 | 55.2041 | 219162.9000 | 3970.05006 2014-02-16 01:32:00 | 3976.16000 | 3976.16000 | 3968.00000 | 3972.99000 | 37.9380 | 150697.3300 | 3972.19998 2014-02-16 01:33:00 | 3973.00000 | 3977.66000 | 3972.99000 | 3977.63000 | 17.4970 | 69562.4700 | 3975.67999 2014-02-16 01:34:00 | 3978.00000 | 3980.00000 | 3974.68000 | 3979.40000 | 23.1470 | 92078.0900 | 3977.96998 2014-02-16 01:35:00 | 3979.00000 | 3983.02000 | 3977.16000 | 3983.02000 | 51.3950 | 204546.0900 | 3979.87994 2014-02-16 01:36:00 | 3983.01000 | 3985.00000 | 3974.00000 | 3976.07000 | 61.0951 | 243072.8600 | 3978.59992 2014-02-16 01:37:00 | 3975.29000 | 3981.33000 | 3975.10000 | 3978.00000 | 51.4980 | 204815.8400 | 3977.15997 2014-02-16 01:38:00 | 3977.96000 | 3978.02000 | 3973.94000 | 3976.34000 | 23.7260 | 94317.6700 | 3975.28998 2014-02-16 01:39:00 | 3978.98000 | 3980.00000 | 3976.05000 | 3980.00000 | 7.4850 | 29769.7800 | 3977.25999 2014-02-16 01:40:00 | 3980.00000 | 3983.00000 | 3979.00000 | 3980.03000 | 11.9760 | 47670.6600 | 3980.51999 2014-02-16 01:41:00 | 3982.99000 | 3984.00000 | 3979.31000 | 3984.00000 | 45.2680 | 180239.6000 | 3981.60998 2014-02-16 01:42:00 | 3981.90000 | 3983.78000 | 3979.12000 | 3980.00000 | 28.4330 | 113202.3800 | 3981.37002 2014-02-16 01:43:00 | 3980.00000 | 3984.00000 | 3979.92000 | 3982.00000 | 48.2899 | 192251.9200 | 3981.20000 2014-02-16 01:44:00 | 3979.22000 | 3984.95000 | 3977.10000 | 3977.10000 | 67.0160 | 266793.3800 | 3981.03993 2014-02-16 01:45:00 | 3977.28000 | 3985.00000 | 3977.14000 | 3982.88000 | 56.4330 | 224719.6800 | 3982.06004 2014-02-16 01:46:00 | 3979.98000 | 3983.72000 | 3977.10000 | 3981.03000 | 85.0050 | 338427.8100 | 3981.26989 2014-02-16 01:47:00 | 3977.10000 | 3977.10000 | 3976.93000 | 3976.93000 | 4.9930 | 19857.4200 | 3977.05000 2014-02-16 01:48:00 | 3979.48000 | 3984.99000 | 3977.20000 | 3982.00000 | 39.7130 | 158061.0300 | 3980.08003 2014-02-16 01:49:00 | 3980.10000 | 3984.90000 | 3979.62000 | 3981.87000 | 105.2381 | 419165.5300 | 3983.01995 2014-02-16 01:50:00 | 3981.71000 | 3984.44000 | 3980.00000 | 3980.93000 | 38.4260 | 153018.5400 | 3982.15996 2014-02-16 01:51:00 | 3979.99000 | 3982.28000 | 3979.37000 | 3981.17000 | 24.3640 | 96972.0200 | 3980.14002 2014-02-16 01:52:00 | 3981.00000 | 3981.00000 | 3979.10000 | 3979.11000 | 28.1570 | 112063.1000 | 3979.93998 2014-02-16 01:53:00 | 3979.10000 | 3979.10000 | 3977.00000 | 3977.00000 | 3.5310 | 14045.7300 | 3977.83000 2014-02-16 01:54:00 | 3976.98000 | 3976.98000 | 3976.98000 | 3976.98000 | 1.3230 | 5261.5400 | 3976.98000 2014-02-16 01:55:00 | 3977.11000 | 3979.88000 | 3975.97000 | 3979.88000 | 22.2620 | 88556.2500 | 3977.91001 2014-02-16 01:56:00 | 3979.72000 | 3979.89000 | 3976.07000 | 3979.14000 | 109.2879 | 434714.4100 | 3977.69994 2014-02-16 01:57:00 | 3976.83000 | 3979.89000 | 3976.34000 | 3976.82000 | 82.7560 | 329154.4700 | 3977.40992 2014-02-16 01:58:00 | 3979.62000 | 3979.81000 | 3969.95000 | 3969.95000 | 48.5450 | 193017.6500 | 3976.05994 2014-02-16 01:59:00 | 3971.01000 | 3986.00000 | 3971.01000 | 3986.00000 | 50.5430 | 201012.3600 | 3977.06004 2014-02-16 02:00:00 | 3987.00000 | 4000.00000 | 3987.00000 | 3996.36000 | 109.3789 | 437218.2800 | 3997.27997 2014-02-16 02:01:00 | 3996.78000 | 4005.01000 | 3996.72000 | 4005.00000 | 34.2520 | 137098.1100 | 4002.63002 2014-02-16 02:02:00 | 4004.86000 | 4010.01000 | 4001.00000 | 4010.01000 | 50.6070 | 202814.2100 | 4007.62996 2014-02-16 02:03:00 | 4010.36000 | 4016.00000 | 4010.01000 | 4016.00000 | 47.9970 | 192671.5200 | 4014.23996 2014-02-16 02:04:00 | 4017.00000 | 4025.99000 | 4015.00000 | 4025.98000 | 112.7851 | 453416.2700 | 4020.17986 2014-02-16 02:05:00 | 4025.55000 | 4033.00000 | 4025.00000 | 4030.91000 | 43.7790 | 176405.1800 | 4029.44999 2014-02-16 02:06:00 | 4030.00000 | 4032.34000 | 3971.00000 | 4026.00000 | 110.6730 | 445522.0100 | 4025.57008 2014-02-16 02:07:00 | 4021.91000 | 4025.95000 | 4014.00000 | 4014.00000 | 64.1301 | 257848.3600 | 4020.71000 2014-02-16 02:08:00 | 4013.95000 | 4013.95000 | 4001.11000 | 4013.00000 | 72.8639 | 292205.4200 | 4010.29007 2014-02-16 02:09:00 | 4012.00000 | 4013.00000 | 4010.01000 | 4012.00000 | 50.8700 | 204090.4600 | 4012.00000 2014-02-16 02:10:00 | 4012.00000 | 4018.00000 | 4012.00000 | 4017.02000 | 49.0540 | 196866.8500 | 4013.27005 2014-02-16 02:11:00 | 4018.02000 | 4027.00000 | 4018.00000 | 4024.58000 | 76.3531 | 307050.7600 | 4021.46006 2014-02-16 02:12:00 | 4024.20000 | 4028.00000 | 4021.99000 | 4023.00000 | 38.8130 | 156187.1800 | 4024.09003 2014-02-16 02:13:00 | 4023.86000 | 4028.00000 | 4023.00000 | 4023.00000 | 130.6359 | 525835.5400 | 4025.19987 2014-02-16 02:14:00 | 4023.07000 | 4030.14000 | 4023.07000 | 4030.14000 | 42.9980 | 173182.5300 | 4027.68998 2014-02-16 02:15:00 | 4031.99000 | 4034.00000 | 4031.00000 | 4032.99000 | 47.3540 | 191001.5300 | 4033.48005 2014-02-16 02:16:00 | 4032.99000 | 4035.00000 | 4026.00000 | 4026.02000 | 61.9120 | 249574.6900 | 4031.12003 2014-02-16 02:17:00 | 4028.00000 | 4028.55000 | 4020.00000 | 4025.07000 | 54.9161 | 220958.0200 | 4023.55995 2014-02-16 02:18:00 | 4023.22000 | 4025.56000 | 4019.88000 | 4019.94000 | 73.0239 | 293775.9800 | 4023.01007 2014-02-16 02:19:00 | 4025.00000 | 4025.00000 | 4012.02000 | 4020.00000 | 175.5860 | 705831.2600 | 4019.85983 2014-02-16 02:20:00 | 4019.96000 | 4024.61000 | 4017.99000 | 4019.77000 | 75.4630 | 303467.0100 | 4021.40006 2014-02-16 02:21:00 | 4019.77000 | 4020.00000 | 4012.29000 | 4013.01000 | 97.1681 | 390216.2000 | 4015.88995 2014-02-16 02:22:00 | 4017.86000 | 4017.95000 | 4012.11000 | 4012.15000 | 42.7480 | 171590.4700 | 4013.99998 2014-02-16 02:23:00 | 4012.16000 | 4014.15000 | 3942.00000 | 3942.00000 | 88.1400 | 351353.4900 | 3986.31000 2014-02-16 02:24:00 | 3938.00000 | 4008.95000 | 3938.00000 | 3997.19000 | 138.3651 | 551253.3700 | 3984.04983 2014-02-16 02:25:00 | 3988.12000 | 4007.98000 | 3988.12000 | 4007.97000 | 109.3929 | 437656.0400 | 4000.77008 2014-02-16 02:26:00 | 4002.10000 | 4010.00000 | 4002.10000 | 4008.01000 | 30.3440 | 121562.8600 | 4006.16003 2014-02-16 02:27:00 | 4004.38000 | 4011.00000 | 4004.38000 | 4009.00000 | 44.1610 | 177061.0100 | 4009.44001 2014-02-16 02:28:00 | 4007.00000 | 4009.63000 | 4003.22000 | 4005.43000 | 62.5190 | 250451.6500 | 4006.00998 2014-02-16 02:29:00 | 4003.00000 | 4004.10000 | 3993.16000 | 3994.00000 | 51.5960 | 206214.7300 | 3996.71995 2014-02-16 02:30:00 | 3995.00000 | 4002.00000 | 3995.00000 | 4002.00000 | 17.5400 | 70141.4100 | 3998.94000 2014-02-16 02:31:00 | 4000.00000 | 4004.97000 | 4000.00000 | 4003.00000 | 87.0700 | 348493.4500 | 4002.45000 2014-02-16 02:32:00 | 4001.01000 | 4006.99000 | 4000.00000 | 4000.19000 | 152.9669 | 612324.7900 | 4002.98988 2014-02-16 02:33:00 | 4003.03000 | 4005.00000 | 3999.24000 | 4004.05000 | 119.3849 | 477774.8900 | 4001.96985 2014-02-16 02:34:00 | 4004.80000 | 4006.01000 | 4000.01000 | 4006.01000 | 81.3191 | 325561.8000 | 4003.50998 2014-02-16 02:35:00 | 4003.66000 | 4003.67000 | 4000.50000 | 4001.20000 | 16.4590 | 65867.9100 | 4001.94000 2014-02-16 02:36:00 | 4001.00000 | 4006.99000 | 4001.00000 | 4006.99000 | 14.6630 | 58706.9500 | 4003.75001 2014-02-16 02:37:00 | 4006.00000 | 4006.00000 | 4003.10000 | 4005.00000 | 20.5700 | 82387.2800 | 4005.22000 2014-02-16 02:38:00 | 4005.94000 | 4010.00000 | 4005.01000 | 4010.00000 | 21.0090 | 84203.2600 | 4007.95999 2014-02-16 02:39:00 | 4011.82000 | 4013.00000 | 4010.00000 | 4010.00000 | 10.9830 | 44056.5100 | 4011.34001 2014-02-16 02:40:00 | 4010.01000 | 4013.00000 | 4009.00000 | 4010.00000 | 49.3110 | 197760.2300 | 4010.47001 2014-02-16 02:41:00 | 4009.99000 | 4012.21000 | 4006.04000 | 4007.66000 | 43.2850 | 173528.2200 | 4008.96995 2014-02-16 02:42:00 | 4005.89000 | 4008.81000 | 4004.00000 | 4006.04000 | 119.1459 | 477359.0600 | 4006.50988 2014-02-16 02:43:00 | 4004.10000 | 4006.95000 | 4001.00000 | 4003.00000 | 101.3950 | 406061.4300 | 4004.74987 2014-02-16 02:44:00 | 4005.83000 | 4008.91000 | 4005.83000 | 4008.00000 | 36.2520 | 145274.7300 | 4007.36002 2014-02-16 02:45:00 | 4008.08000 | 4009.06000 | 4004.19000 | 4007.70000 | 117.8499 | 472184.6300 | 4006.66000 2014-02-16 02:46:00 | 4008.08000 | 4010.00000 | 4004.30000 | 4005.11000 | 96.6061 | 387036.7600 | 4006.33991 2014-02-16 02:47:00 | 4008.67000 | 4009.62000 | 4004.44000 | 4008.00000 | 68.5390 | 274687.3700 | 4007.74998 2014-02-16 02:48:00 | 4008.99000 | 4011.00000 | 4005.74000 | 4011.00000 | 94.0809 | 377153.5300 | 4008.82002 2014-02-16 02:49:00 | 4010.63000 | 4015.00000 | 4010.63000 | 4013.98000 | 22.7690 | 91354.0700 | 4012.20999 2014-02-16 02:50:00 | 4013.91000 | 4015.00000 | 4011.01000 | 4014.99000 | 10.2580 | 41175.9900 | 4014.03999 2014-02-16 02:51:00 | 4014.92000 | 4017.00000 | 4014.92000 | 4017.00000 | 26.0720 | 104717.0600 | 4016.46001 2014-02-16 02:52:00 | 4017.00000 | 4019.11000 | 4015.07000 | 4018.92000 | 79.5130 | 319425.3400 | 4017.27006 2014-02-16 02:53:00 | 4017.00000 | 4017.00000 | 4015.20000 | 4015.20000 | 18.8310 | 75637.6400 | 4016.66000 2014-02-16 02:54:00 | 4016.99000 | 4020.00000 | 4015.21000 | 4019.98000 | 28.1090 | 112947.0100 | 4018.17999 2014-02-16 02:55:00 | 4017.49000 | 4020.00000 | 4017.00000 | 4020.00000 | 11.5720 | 46507.0600 | 4018.93001 2014-02-16 02:56:00 | 4017.01000 | 4019.90000 | 4015.30000 | 4019.00000 | 56.0339 | 225139.8600 | 4017.92005 2014-02-16 02:57:00 | 4017.00000 | 4018.88000 | 4011.52000 | 4013.71000 | 120.7169 | 484822.0300 | 4016.18991 2014-02-16 02:58:00 | 4015.01000 | 4015.03000 | 4014.96000 | 4014.96000 | 8.5960 | 34512.8800 | 4014.98999 2014-02-16 02:59:00 | 4015.01000 | 4017.99000 | 4014.25000 | 4014.25000 | 12.6770 | 50923.2600 | 4016.97999 2014-02-16 03:00:00 | 4015.39000 | 4020.00000 | 4015.39000 | 4020.00000 | 26.0580 | 104712.3300 | 4018.42999 2014-02-16 03:01:00 | 4020.00000 | 4021.46000 | 4017.05000 | 4021.46000 | 24.1000 | 96867.3700 | 4019.39000 2014-02-16 03:02:00 | 4021.97000 | 4025.00000 | 4021.92000 | 4024.66000 | 19.7680 | 79544.1800 | 4023.88999 2014-02-16 03:03:00 | 4024.66000 | 4025.00000 | 4022.00000 | 4024.29000 | 26.1490 | 105233.5500 | 4024.37999 2014-02-16 03:04:00 | 4024.00000 | 4025.00000 | 4018.00000 | 4020.02000 | 102.0370 | 410456.9000 | 4022.62992 2014-02-16 03:05:00 | 4022.64000 | 4030.00000 | 4020.10000 | 4026.20000 | 119.3541 | 480344.2900 | 4024.53012 2014-02-16 03:06:00 | 4025.07000 | 4028.70000 | 4025.07000 | 4027.00000 | 94.9599 | 382365.4700 | 4026.60000 2014-02-16 03:07:00 | 4027.60000 | 4027.60000 | 4021.09000 | 4023.15000 | 38.9660 | 156807.0200 | 4024.19996 2014-02-16 03:08:00 | 4024.14000 | 4026.86000 | 4023.09000 | 4024.03000 | 61.8040 | 248762.8400 | 4025.03006 2014-02-16 03:09:00 | 4024.01000 | 4025.00000 | 4023.00000 | 4024.40000 | 13.0050 | 52332.5700 | 4024.02998 2014-02-16 03:10:00 | 4024.40000 | 4028.08000 | 4024.38000 | 4027.92000 | 31.9780 | 128762.4400 | 4026.58998 2014-02-16 03:11:00 | 4027.92000 | 4027.92000 | 4024.95000 | 4027.00000 | 38.8840 | 156536.7400 | 4025.74004 2014-02-16 03:12:00 | 4027.00000 | 4027.00000 | 4025.00000 | 4026.00000 | 7.5890 | 30555.6400 | 4026.31000 2014-02-16 03:13:00 | 4026.89000 | 4028.01000 | 4026.88000 | 4028.01000 | 13.5170 | 54435.6300 | 4027.19999 2014-02-16 03:14:00 | 4028.02000 | 4029.90000 | 4027.99000 | 4028.59000 | 19.9740 | 80465.7800 | 4028.53002 2014-02-16 03:15:00 | 4028.98000 | 4029.01000 | 4028.02000 | 4028.33000 | 15.0120 | 60475.0900 | 4028.45001 2014-02-16 03:16:00 | 4028.32000 | 4029.00000 | 4028.32000 | 4028.39000 | 3.0200 | 12166.2900 | 4028.57000 2014-02-16 03:17:00 | 4029.50000 | 4029.99000 | 4026.50000 | 4027.30000 | 26.5970 | 107155.4600 | 4028.85998 2014-02-16 03:18:00 | 4027.30000 | 4027.30000 | 4024.00000 | 4024.99000 | 25.1370 | 101178.6000 | 4025.08998 2014-02-16 03:19:00 | 4025.00000 | 4029.00000 | 4020.94000 | 4024.99000 | 61.8491 | 248920.8300 | 4024.64999 2014-02-16 03:20:00 | 4024.99000 | 4024.99000 | 4020.93000 | 4022.03000 | 47.3180 | 190347.8800 | 4022.73998 2014-02-16 03:21:00 | 4022.03000 | 4029.00000 | 4022.03000 | 4025.00000 | 54.3000 | 218613.8400 | 4026.04000 2014-02-16 03:22:00 | 4023.02000 | 4023.08000 | 4018.01000 | 4018.01000 | 19.7680 | 79495.6100 | 4021.42999 2014-02-16 03:23:00 | 4019.99000 | 4021.97000 | 4011.00000 | 4012.00000 | 109.4900 | 439746.9400 | 4016.32000 2014-02-16 03:24:00 | 4012.00000 | 4019.14000 | 4012.00000 | 4016.00000 | 44.7090 | 179565.5300 | 4016.31999 2014-02-16 03:25:00 | 4016.00000 | 4017.00000 | 4012.10000 | 4012.10000 | 14.7980 | 59417.7600 | 4015.25999 2014-02-16 03:26:00 | 4011.00000 | 4017.53000 | 4011.00000 | 4013.00000 | 44.5910 | 178979.5000 | 4013.80001 2014-02-16 03:27:00 | 4013.01000 | 4017.99000 | 4013.01000 | 4017.69000 | 11.2360 | 45129.8100 | 4016.53999 2014-02-16 03:28:00 | 4018.00000 | 4023.00000 | 4015.01000 | 4019.31000 | 22.4200 | 90070.8900 | 4017.44000 2014-02-16 03:29:00 | 4018.53000 | 4023.00000 | 4015.26000 | 4020.72000 | 53.3570 | 214419.3900 | 4018.57996 2014-02-16 03:30:00 | 4020.89000 | 4025.00000 | 4018.71000 | 4024.61000 | 26.5210 | 106680.2000 | 4022.48001 2014-02-16 03:31:00 | 4024.03000 | 4026.94000 | 4021.01000 | 4021.01000 | 11.9190 | 47960.6600 | 4023.88000 2014-02-16 03:32:00 | 4021.02000 | 4022.64000 | 4020.00000 | 4020.00000 | 29.2420 | 117599.2600 | 4021.59001 2014-02-16 03:33:00 | 4021.77000 | 4022.38000 | 4018.14000 | 4020.91000 | 73.1200 | 293938.8000 | 4019.95000 2014-02-16 03:34:00 | 4018.68000 | 4021.95000 | 4016.25000 | 4020.73000 | 114.6861 | 460892.2600 | 4018.72989 2014-02-16 03:35:00 | 4019.00000 | 4020.97000 | 4016.60000 | 4018.00000 | 30.2340 | 121516.8200 | 4019.21003 2014-02-16 03:36:00 | 4018.02000 | 4020.00000 | 4018.00000 | 4018.00000 | 8.3100 | 33394.6600 | 4018.61000 2014-02-16 03:37:00 | 4019.88000 | 4020.00000 | 4019.88000 | 4020.00000 | 2.0100 | 8080.1800 | 4019.99000 2014-02-16 03:38:00 | 4018.50000 | 4018.50000 | 4018.50000 | 4018.50000 | 0.2000 | 803.7000 | 4018.50000 2014-02-16 03:39:00 | 4019.80000 | 4019.80000 | 4019.79000 | 4019.79000 | 5.3100 | 21345.1200 | 4019.80000 2014-02-16 03:40:00 | 4019.78000 | 4019.78000 | 4019.78000 | 4019.78000 | 0.1350 | 542.6700 | 4019.78000 2014-02-16 03:41:00 | 4018.11000 | 4018.11000 | 4016.60000 | 4016.60000 | 0.1800 | 723.2000 | 4017.77000 2014-02-16 03:42:00 | 4016.50000 | 4016.50000 | 4014.00000 | 4016.00000 | 23.0810 | 92680.7600 | 4015.46001 2014-02-16 03:43:00 | 4016.00000 | 4019.88000 | 4016.00000 | 4017.99000 | 23.4410 | 94184.5900 | 4017.94001 2014-02-16 03:44:00 | 4017.98000 | 4019.70000 | 4017.00000 | 4017.68000 | 16.8430 | 67667.0500 | 4017.52001 2014-02-16 03:45:00 | 4017.89000 | 4017.89000 | 4017.82000 | 4017.82000 | 2.5860 | 10390.2500 | 4017.88000 2014-02-16 03:46:00 | 4017.00000 | 4017.01000 | 4014.97000 | 4015.01000 | 12.5970 | 50581.0200 | 4015.31999 2014-02-16 03:47:00 | 4014.97000 | 4018.87000 | 4013.00000 | 4017.96000 | 124.0619 | 498304.7000 | 4016.58006 2014-02-16 03:48:00 | 4015.92000 | 4017.97000 | 4012.19000 | 4012.24000 | 155.5681 | 624566.9600 | 4014.74993 2014-02-16 03:49:00 | 4015.91000 | 4018.86000 | 4014.99000 | 4018.86000 | 17.2710 | 69360.7400 | 4016.02000 2014-02-16 03:50:00 | 4017.03000 | 4020.01000 | 4016.99000 | 4019.98000 | 35.0100 | 140682.8900 | 4018.36000 2014-02-16 03:51:00 | 4022.00000 | 4022.38000 | 4017.08000 | 4017.11000 | 80.4349 | 323254.3800 | 4018.82990 2014-02-16 03:52:00 | 4017.12000 | 4020.00000 | 4017.00000 | 4019.99000 | 11.0550 | 44419.2000 | 4018.01999 2014-02-16 03:53:00 | 4019.99000 | 4027.47000 | 4019.89000 | 4022.10000 | 69.1210 | 278081.9200 | 4023.12002 2014-02-16 03:54:00 | 4022.37000 | 4030.00000 | 4022.17000 | 4022.17000 | 75.7701 | 305060.9300 | 4026.14000 2014-02-16 03:55:00 | 4024.70000 | 4033.00000 | 4024.01000 | 4032.00000 | 101.5801 | 409088.3500 | 4027.25000 2014-02-16 03:56:00 | 4032.00000 | 4033.00000 | 4030.00000 | 4032.00000 | 19.4630 | 78457.3400 | 4031.10001 2014-02-16 03:57:00 | 4030.53000 | 4032.01000 | 4026.03000 | 4026.03000 | 57.4930 | 231681.8100 | 4029.74004 2014-02-16 03:58:00 | 4030.05000 | 4031.00000 | 4026.32000 | 4027.00000 | 24.9650 | 100568.7700 | 4028.38997 2014-02-16 03:59:00 | 4027.00000 | 4027.00000 | 4026.00000 | 4026.00000 | 8.1400 | 32778.7300 | 4026.87000 2014-02-16 04:00:00 | 4026.00000 | 4027.00000 | 4026.00000 | 4027.00000 | 4.9780 | 20043.5400 | 4026.42000 2014-02-16 04:01:00 | 4027.11000 | 4030.00000 | 4027.11000 | 4028.54000 | 3.4950 | 14083.4300 | 4029.59000 2014-02-16 04:02:00 | 4029.14000 | 4029.15000 | 4026.00000 | 4026.00000 | 20.7970 | 83758.7700 | 4027.43998 2014-02-16 04:03:00 | 4027.00000 | 4028.00000 | 4027.00000 | 4027.00000 | 6.7820 | 27311.3200 | 4027.03000 2014-02-16 04:04:00 | 4026.91000 | 4026.91000 | 4024.51000 | 4024.51000 | 1.3310 | 5356.8100 | 4024.65000 2014-02-16 04:05:00 | 4024.51000 | 4027.02000 | 4024.50000 | 4027.02000 | 12.1150 | 48778.3200 | 4026.27998 2014-02-16 04:06:00 | 4027.00000 | 4027.02000 | 4025.00000 | 4026.95000 | 9.6550 | 38879.0700 | 4026.83001 2014-02-16 04:07:00 | 4026.86000 | 4028.69000 | 4024.98000 | 4024.99000 | 54.1480 | 218030.5300 | 4026.56997 2014-02-16 04:08:00 | 4025.01000 | 4025.99000 | 4024.53000 | 4024.53000 | 1.3580 | 5465.9700 | 4025.02000 2014-02-16 04:09:00 | 4024.52000 | 4025.09000 | 4024.50000 | 4025.09000 | 9.4750 | 38135.3000 | 4024.82999 2014-02-16 04:10:00 | 4026.82000 | 4031.05000 | 4025.35000 | 4031.05000 | 85.1731 | 343048.1400 | 4027.66006 2014-02-16 04:11:00 | 4031.05000 | 4032.92000 | 4026.25000 | 4030.07000 | 22.7660 | 91727.6200 | 4029.14998 2014-02-16 04:12:00 | 4029.15000 | 4030.04000 | 4027.04000 | 4030.00000 | 16.5360 | 66627.2900 | 4029.22998 2014-02-16 04:13:00 | 4027.05000 | 4030.00000 | 4027.00000 | 4028.00000 | 23.7880 | 95810.3600 | 4027.67999 2014-02-16 04:14:00 | 4029.00000 | 4031.05000 | 4028.00000 | 4030.00000 | 14.0360 | 56559.6300 | 4029.60999 2014-02-16 04:15:00 | 4031.00000 | 4031.01000 | 4025.00000 | 4025.00000 | 20.0020 | 80579.6200 | 4028.58001 2014-02-16 04:16:00 | 4026.00000 | 4030.03000 | 4026.00000 | 4027.01000 | 11.5710 | 46620.3700 | 4029.07000 2014-02-16 04:17:00 | 4027.00000 | 4027.03000 | 4025.00000 | 4025.00000 | 8.5220 | 34311.3600 | 4026.21000 2014-02-16 04:18:00 | 4024.50000 | 4025.00000 | 4024.00000 | 4024.50000 | 56.2749 | 226477.3500 | 4024.47993 2014-02-16 04:19:00 | 4024.51000 | 4027.95000 | 4024.50000 | 4027.95000 | 10.9400 | 44044.7500 | 4026.03000 2014-02-16 04:20:00 | 4026.67000 | 4026.67000 | 4024.52000 | 4024.52000 | 1.2100 | 4871.8400 | 4026.31000 2014-02-16 04:21:00 | 4024.52000 | 4027.68000 | 4020.00000 | 4020.01000 | 33.1130 | 133270.4400 | 4024.72002 2014-02-16 04:22:00 | 4020.00000 | 4020.03000 | 4018.01000 | 4018.01000 | 6.6740 | 26826.9500 | 4019.62001 2014-02-16 04:23:00 | 4018.01000 | 4018.88000 | 4017.00000 | 4018.01000 | 13.6080 | 54677.7600 | 4018.05999 2014-02-16 04:24:00 | 4018.01000 | 4018.02000 | 4014.01000 | 4014.91000 | 18.7080 | 75131.6400 | 4016.01999 2014-02-16 04:25:00 | 4014.01000 | 4014.01000 | 4010.01000 | 4010.01000 | 13.9820 | 56106.1000 | 4012.74001 2014-02-16 04:26:00 | 4010.00000 | 4012.40000 | 4005.27000 | 4006.95000 | 23.2550 | 93215.6000 | 4008.40997 2014-02-16 04:27:00 | 4006.84000 | 4010.85000 | 4004.00000 | 4007.00000 | 45.0360 | 180456.1800 | 4006.92996 2014-02-16 04:28:00 | 4009.92000 | 4016.01000 | 4009.91000 | 4011.67000 | 58.4580 | 234582.0800 | 4012.82997 2014-02-16 04:29:00 | 4011.67000 | 4013.92000 | 4004.00000 | 4009.95000 | 48.9080 | 196043.7000 | 4008.41998 2014-02-16 04:30:00 | 4007.00000 | 4014.30000 | 4007.00000 | 4013.58000 | 21.1890 | 84991.7000 | 4011.11999 2014-02-16 04:31:00 | 4012.98000 | 4013.75000 | 4006.00000 | 4008.00000 | 41.8460 | 167856.1100 | 4011.27996 2014-02-16 04:32:00 | 4006.00000 | 4006.97000 | 4002.30000 | 4003.00000 | 24.3810 | 97619.6200 | 4003.92001 2014-02-16 04:33:00 | 4002.99000 | 4002.99000 | 4001.00000 | 4001.99000 | 35.4930 | 142038.2300 | 4001.87003 2014-02-16 04:34:00 | 4001.99000 | 4006.93000 | 4001.00000 | 4004.27000 | 30.4020 | 121684.9500 | 4002.53002 2014-02-16 04:35:00 | 4006.91000 | 4009.99000 | 4002.98000 | 4006.26000 | 37.8120 | 151453.8300 | 4005.44002 2014-02-16 04:36:00 | 4004.27000 | 4006.15000 | 4002.51000 | 4003.96000 | 38.7080 | 154995.4700 | 4004.21998 2014-02-16 04:37:00 | 4003.97000 | 4010.00000 | 4003.97000 | 4007.36000 | 8.5490 | 34249.3200 | 4006.24000 2014-02-16 04:38:00 | 4007.37000 | 4009.98000 | 4007.37000 | 4007.99000 | 7.2180 | 28930.4900 | 4008.10000 2014-02-16 04:39:00 | 4007.40000 | 4008.85000 | 4005.37000 | 4007.00000 | 48.1870 | 193106.3800 | 4007.43996 2014-02-16 04:40:00 | 4008.56000 | 4008.89000 | 4001.00000 | 4002.94000 | 50.5861 | 202589.5400 | 4004.84995 2014-02-16 04:41:00 | 4003.91000 | 4006.87000 | 4003.91000 | 4006.87000 | 27.1710 | 108800.2800 | 4004.28001 2014-02-16 04:42:00 | 4005.04000 | 4005.05000 | 4000.01000 | 4001.00000 | 35.3670 | 141546.1600 | 4002.20997 2014-02-16 04:43:00 | 4002.00000 | 4002.00000 | 4000.00000 | 4000.07000 | 14.0210 | 56085.7500 | 4000.12000 2014-02-16 04:44:00 | 4002.00000 | 4002.00000 | 4000.09000 | 4001.97000 | 7.0370 | 28152.1700 | 4000.58999 2014-02-16 04:45:00 | 4002.01000 | 4002.99000 | 4000.08000 | 4000.08000 | 13.8570 | 55456.3400 | 4002.03999 2014-02-16 04:46:00 | 4001.98000 | 4002.10000 | 4001.88000 | 4002.01000 | 7.1390 | 28570.4100 | 4002.02000 2014-02-16 04:47:00 | 4004.49000 | 4005.50000 | 4002.10000 | 4005.50000 | 6.1890 | 24784.5800 | 4004.62000 2014-02-16 04:48:00 | 4005.51000 | 4005.51000 | 4001.99000 | 4002.00000 | 43.1980 | 172962.1300 | 4003.93998 2014-02-16 04:49:00 | 4002.00000 | 4002.35000 | 4002.00000 | 4002.35000 | 1.7940 | 7180.0500 | 4002.26000 2014-02-16 04:50:00 | 4004.80000 | 4005.00000 | 4003.98000 | 4003.98000 | 2.1030 | 8421.7300 | 4004.63000 2014-02-16 04:51:00 | 4003.95000 | 4008.10000 | 4002.86000 | 4002.86000 | 14.0070 | 56101.3700 | 4005.23999 2014-02-16 04:52:00 | 4005.00000 | 4005.00000 | 4001.98000 | 4002.76000 | 13.2880 | 53185.2000 | 4002.49999 2014-02-16 04:53:00 | 4002.83000 | 4002.90000 | 4000.08000 | 4000.09000 | 16.4580 | 65867.3700 | 4002.14999 2014-02-16 04:54:00 | 4002.03000 | 4003.64000 | 3996.00000 | 3996.00000 | 46.8880 | 187590.9200 | 4000.82998 2014-02-16 04:55:00 | 3996.01000 | 4004.00000 | 3993.99000 | 4004.00000 | 58.8060 | 235113.3400 | 3998.11994 2014-02-16 04:56:00 | 4003.36000 | 4005.05000 | 4000.00000 | 4000.97000 | 66.7620 | 267178.0200 | 4001.95003 2014-02-16 04:57:00 | 4000.99000 | 4005.73000 | 4000.00000 | 4004.00000 | 63.2829 | 253191.8900 | 4000.95005 2014-02-16 04:58:00 | 4000.69000 | 4004.97000 | 4000.00000 | 4000.02000 | 73.4179 | 293793.6000 | 4001.65996 2014-02-16 04:59:00 | 4002.76000 | 4003.00000 | 3999.99000 | 4002.96000 | 34.4310 | 137764.1100 | 4001.16001 2014-02-16 05:00:00 | 4002.95000 | 4003.00000 | 3999.60000 | 4000.02000 | 22.8500 | 91433.2800 | 4001.46000 2014-02-16 05:01:00 | 4000.98000 | 4005.00000 | 4000.98000 | 4005.00000 | 21.5320 | 86194.4900 | 4003.09001 2014-02-16 05:02:00 | 4004.92000 | 4007.82000 | 4002.44000 | 4005.58000 | 44.6250 | 178725.6400 | 4005.05994 2014-02-16 05:03:00 | 4007.82000 | 4007.82000 | 4004.95000 | 4004.95000 | 6.4310 | 25756.8800 | 4005.11000 2014-02-16 05:04:00 | 4005.00000 | 4007.90000 | 4003.01000 | 4006.49000 | 32.5350 | 130323.8500 | 4005.65004 2014-02-16 05:05:00 | 4007.15000 | 4008.03000 | 4001.20000 | 4001.20000 | 32.2990 | 129342.3400 | 4004.52999 2014-02-16 05:06:00 | 4001.19000 | 4001.20000 | 4000.00000 | 4000.00000 | 6.5520 | 26211.4800 | 4000.53000 2014-02-16 05:07:00 | 3999.57000 | 4004.72000 | 3995.69000 | 3996.95000 | 71.7009 | 286826.7300 | 4000.32002 2014-02-16 05:08:00 | 3995.00000 | 3998.86000 | 3994.07000 | 3997.98000 | 32.3280 | 129194.2200 | 3996.35998 2014-02-16 05:09:00 | 3998.00000 | 3998.00000 | 3994.12000 | 3995.01000 | 12.8780 | 51459.1900 | 3995.89999 2014-02-16 05:10:00 | 3995.01000 | 3997.66000 | 3992.10000 | 3996.40000 | 22.9930 | 91870.2800 | 3995.58002 2014-02-16 05:11:00 | 3992.50000 | 3997.00000 | 3991.00000 | 3997.00000 | 21.1710 | 84540.5100 | 3993.22001 2014-02-16 05:12:00 | 3998.37000 | 3998.37000 | 3992.00000 | 3993.00000 | 20.6030 | 82291.2100 | 3994.14002 2014-02-16 05:13:00 | 3993.30000 | 3998.43000 | 3993.30000 | 3996.56000 | 56.0079 | 223813.3400 | 3996.09997 2014-02-16 05:14:00 | 3995.73000 | 3998.94000 | 3990.00000 | 3993.54000 | 60.2890 | 240824.9600 | 3994.50998 2014-02-16 05:15:00 | 3991.18000 | 3998.03000 | 3991.18000 | 3998.03000 | 78.3589 | 313030.5800 | 3994.82998 2014-02-16 05:16:00 | 3997.83000 | 3997.83000 | 3992.15000 | 3997.00000 | 21.8170 | 87144.0200 | 3994.31998 2014-02-16 05:17:00 | 3993.53000 | 3996.76000 | 3992.11000 | 3993.18000 | 35.7850 | 142940.7200 | 3994.43004 2014-02-16 05:18:00 | 3994.87000 | 3995.81000 | 3992.50000 | 3994.17000 | 123.8000 | 494488.0900 | 3994.25000 2014-02-16 05:19:00 | 3992.50000 | 3996.99000 | 3992.50000 | 3996.99000 | 2.2380 | 8937.6900 | 3993.61000 2014-02-16 05:20:00 | 3995.43000 | 3995.43000 | 3992.49000 | 3992.96000 | 30.1020 | 120221.1200 | 3993.79002 2014-02-16 05:21:00 | 3994.23000 | 3994.23000 | 3992.10000 | 3992.10000 | 5.8870 | 23507.9200 | 3993.19000 2014-02-16 05:22:00 | 3993.88000 | 3996.98000 | 3993.79000 | 3994.88000 | 3.4000 | 13580.6200 | 3994.30000 2014-02-16 05:23:00 | 3994.99000 | 3994.99000 | 3992.93000 | 3994.00000 | 6.5380 | 26110.9500 | 3993.72000 2014-02-16 05:24:00 | 3994.37000 | 3994.37000 | 3994.37000 | 3994.37000 | 2.0000 | 7988.7400 | 3994.37000 2014-02-16 05:25:00 | 3994.37000 | 3996.06000 | 3992.92000 | 3995.62000 | 27.3260 | 109149.5000 | 3994.34997 2014-02-16 05:26:00 | 3994.48000 | 3996.63000 | 3991.00000 | 3991.00000 | 24.4530 | 97654.5200 | 3993.56002 2014-02-16 05:27:00 | 3990.95000 | 3995.02000 | 3989.00000 | 3990.42000 | 26.4920 | 105768.2700 | 3992.46001 2014-02-16 05:28:00 | 3993.84000 | 3994.00000 | 3990.00000 | 3990.40000 | 57.7830 | 230689.3100 | 3992.34004 2014-02-16 05:29:00 | 3992.40000 | 3993.87000 | 3989.01000 | 3993.00000 | 42.1270 | 168121.0400 | 3990.80997 2014-02-16 05:30:00 | 3992.94000 | 3992.94000 | 3990.00000 | 3990.04000 | 4.8400 | 19312.0700 | 3990.10000 2014-02-16 05:31:00 | 3990.02000 | 3990.05000 | 3989.00000 | 3989.03000 | 6.3490 | 25329.9100 | 3989.59000 2014-02-16 05:32:00 | 3989.09000 | 3989.99000 | 3989.07000 | 3989.07000 | 1.6800 | 6702.1300 | 3989.36000 2014-02-16 05:33:00 | 3988.00000 | 3988.01000 | 3987.95000 | 3988.00000 | 2.8430 | 11337.8200 | 3987.98000 2014-02-16 05:34:00 | 3987.00000 | 3987.66000 | 3985.02000 | 3985.03000 | 2.3770 | 9475.6300 | 3986.38000 2014-02-16 05:35:00 | 3985.00000 | 3985.03000 | 3978.00000 | 3978.00000 | 56.6290 | 225499.8900 | 3982.05999 2014-02-16 05:36:00 | 3977.97000 | 3980.34000 | 3976.00000 | 3980.34000 | 24.3570 | 96911.1200 | 3978.77998 2014-02-16 05:37:00 | 3982.64000 | 3999.16000 | 3980.27000 | 3986.01000 | 88.6560 | 353284.4400 | 3984.88991 2014-02-16 05:38:00 | 3996.43000 | 3996.43000 | 3986.01000 | 3987.55000 | 37.0650 | 147929.6700 | 3991.08995 2014-02-16 05:39:00 | 3989.52000 | 3992.03000 | 3987.11000 | 3989.98000 | 21.1320 | 84312.7700 | 3989.82001 2014-02-16 05:40:00 | 3987.99000 | 3993.13000 | 3981.11000 | 3990.74000 | 33.9980 | 135604.6300 | 3988.60998 2014-02-16 05:41:00 | 3994.00000 | 3995.00000 | 3990.01000 | 3993.38000 | 46.5830 | 185957.8700 | 3991.97003 2014-02-16 05:42:00 | 3991.01000 | 3998.80000 | 3991.01000 | 3998.80000 | 15.8260 | 63238.7800 | 3995.87998 2014-02-16 05:43:00 | 3997.28000 | 3998.98000 | 3990.00000 | 3994.39000 | 39.7570 | 158784.2700 | 3993.86997 2014-02-16 05:44:00 | 3991.35000 | 3996.43000 | 3991.03000 | 3991.03000 | 67.6470 | 270071.9000 | 3992.36995 2014-02-16 05:45:00 | 3990.12000 | 3991.16000 | 3990.00000 | 3990.00000 | 17.7110 | 70683.4300 | 3990.93000 2014-02-16 05:46:00 | 3989.01000 | 3989.01000 | 3983.00000 | 3985.00000 | 10.6360 | 42403.4200 | 3986.77999 2014-02-16 05:47:00 | 3984.99000 | 3993.00000 | 3982.00000 | 3989.00000 | 20.6080 | 82140.4200 | 3985.84999 2014-02-16 05:48:00 | 3991.34000 | 3991.56000 | 3985.03000 | 3986.41000 | 41.7900 | 166657.7400 | 3987.98000 2014-02-16 05:49:00 | 3985.09000 | 3987.39000 | 3982.00000 | 3982.11000 | 19.6010 | 78093.7300 | 3984.17000 2014-02-16 05:50:00 | 3982.15000 | 3984.90000 | 3982.15000 | 3984.02000 | 16.9420 | 67502.0800 | 3984.30001 2014-02-16 05:51:00 | 3985.73000 | 3993.03000 | 3983.05000 | 3993.02000 | 58.6139 | 233705.4500 | 3987.20006 2014-02-16 05:52:00 | 3989.63000 | 3993.98000 | 3986.05000 | 3986.63000 | 48.2870 | 192726.0100 | 3991.25996 2014-02-16 05:53:00 | 3986.71000 | 3994.36000 | 3979.99000 | 3985.52000 | 101.9199 | 406137.4700 | 3984.87000 2014-02-16 05:54:00 | 3985.53000 | 3989.74000 | 3979.99000 | 3985.16000 | 63.3150 | 252315.5200 | 3985.07992 2014-02-16 05:55:00 | 3982.52000 | 3985.53000 | 3981.23000 | 3985.53000 | 34.5420 | 137569.4300 | 3982.67002 2014-02-16 05:56:00 | 3988.00000 | 3989.51000 | 3984.01000 | 3985.54000 | 37.4160 | 149186.5300 | 3987.23996 2014-02-16 05:57:00 | 3990.00000 | 3993.75000 | 3986.00000 | 3993.13000 | 24.9370 | 99529.5700 | 3991.23998 2014-02-16 05:58:00 | 3992.27000 | 3994.00000 | 3983.45000 | 3983.45000 | 66.4909 | 265235.0100 | 3989.04002 2014-02-16 05:59:00 | 3988.80000 | 3989.40000 | 3982.90000 | 3982.90000 | 56.3080 | 224411.6400 | 3985.42997 2014-02-16 06:00:00 | 3982.16000 | 3985.98000 | 3980.06000 | 3981.22000 | 62.8700 | 250427.0900 | 3983.25000 2014-02-16 06:01:00 | 3985.66000 | 3985.87000 | 3980.07000 | 3984.00000 | 114.5430 | 456245.2400 | 3983.18009 2014-02-16 06:02:00 | 3982.00000 | 3985.89000 | 3982.00000 | 3982.67000 | 52.2239 | 208112.4300 | 3985.00005 2014-02-16 06:03:00 | 3983.00000 | 3985.94000 | 3980.01000 | 3982.00000 | 57.4660 | 228860.0900 | 3982.52994 2014-02-16 06:04:00 | 3982.00000 | 3985.79000 | 3978.10000 | 3979.99000 | 40.4060 | 160868.0000 | 3981.28996 2014-02-16 06:05:00 | 3980.00000 | 3984.80000 | 3980.00000 | 3980.00000 | 66.8440 | 266151.5600 | 3981.68007 2014-02-16 06:06:00 | 3979.96000 | 3979.96000 | 3975.00000 | 3975.00000 | 10.2040 | 40574.0900 | 3976.29001 2014-02-16 06:07:00 | 3975.96000 | 3983.72000 | 3975.96000 | 3976.63000 | 58.6680 | 233448.8600 | 3979.14997 2014-02-16 06:08:00 | 3981.46000 | 3982.67000 | 3976.52000 | 3977.41000 | 112.7739 | 448765.6800 | 3979.34011 2014-02-16 06:09:00 | 3979.09000 | 3984.00000 | 3976.00000 | 3980.99000 | 52.7289 | 209840.0700 | 3979.59999 2014-02-16 06:10:00 | 3981.00000 | 3984.06000 | 3976.22000 | 3977.00000 | 33.4460 | 133073.3000 | 3978.74997 2014-02-16 06:11:00 | 3977.30000 | 3980.30000 | 3973.96000 | 3973.97000 | 94.5750 | 376183.3900 | 3977.61988 2014-02-16 06:12:00 | 3973.01000 | 3979.39000 | 3969.11000 | 3970.36000 | 116.1271 | 461479.6700 | 3973.91991 2014-02-16 06:13:00 | 3969.11000 | 3972.94000 | 3962.00000 | 3967.02000 | 103.8850 | 412115.7500 | 3967.03987 2014-02-16 06:14:00 | 3964.29000 | 3967.99000 | 3963.22000 | 3965.03000 | 37.1820 | 147432.8900 | 3965.17002 2014-02-16 06:15:00 | 3965.01000 | 3967.86000 | 3955.00000 | 3955.04000 | 41.0300 | 162406.7600 | 3958.24000 2014-02-16 06:16:00 | 3955.00000 | 3957.35000 | 3950.00000 | 3950.00000 | 104.6860 | 413701.3400 | 3951.82989 2014-02-16 06:17:00 | 3953.69000 | 3955.91000 | 3950.00000 | 3950.08000 | 146.0068 | 577039.4500 | 3952.13988 2014-02-16 06:18:00 | 3951.00000 | 3954.00000 | 3944.00000 | 3944.77000 | 77.7361 | 306930.7200 | 3948.36992 2014-02-16 06:19:00 | 3947.93000 | 3951.06000 | 3942.00000 | 3950.00000 | 66.1840 | 261400.9600 | 3949.61007 2014-02-16 06:20:00 | 3950.05000 | 3953.90000 | 3941.21000 | 3943.81000 | 88.6569 | 349999.7200 | 3947.79993 2014-02-16 06:21:00 | 3943.26000 | 3950.00000 | 3940.00000 | 3950.00000 | 70.9969 | 280028.2400 | 3944.22994 2014-02-16 06:22:00 | 3950.00000 | 3979.00000 | 3941.00000 | 3968.34000 | 74.8791 | 296169.2400 | 3955.29998 2014-02-16 06:23:00 | 3960.29000 | 3968.39000 | 3955.00000 | 3955.00000 | 86.3569 | 341906.1200 | 3959.21993 2014-02-16 06:24:00 | 3955.00000 | 3963.74000 | 3951.00000 | 3958.21000 | 60.8529 | 240865.6400 | 3958.16005 2014-02-16 06:25:00 | 3953.94000 | 3963.38000 | 3952.00000 | 3957.33000 | 105.3530 | 417270.6100 | 3960.69008 2014-02-16 06:26:00 | 3957.22000 | 3957.33000 | 3941.00000 | 3941.64000 | 75.7659 | 298960.9600 | 3945.84992 2014-02-16 06:27:00 | 3944.92000 | 3945.80000 | 3941.04000 | 3945.80000 | 19.6840 | 77639.0000 | 3944.27002 2014-02-16 06:28:00 | 3945.80000 | 3954.98000 | 3944.99000 | 3946.00000 | 138.9661 | 548870.1900 | 3949.66986 2014-02-16 06:29:00 | 3945.00000 | 3951.80000 | 3945.00000 | 3951.00000 | 36.4370 | 143826.1400 | 3947.25997 2014-02-16 06:30:00 | 3949.99000 | 3952.10000 | 3946.07000 | 3952.10000 | 97.0420 | 383149.8700 | 3948.29005 2014-02-16 06:31:00 | 3952.70000 | 3960.00000 | 3951.52000 | 3955.18000 | 96.6520 | 382392.8700 | 3956.39005 2014-02-16 06:32:00 | 3956.59000 | 3965.02000 | 3953.00000 | 3960.00000 | 78.6010 | 311262.3600 | 3960.03002 2014-02-16 06:33:00 | 3962.00000 | 3969.00000 | 3962.00000 | 3967.99000 | 40.8370 | 161926.3400 | 3965.18997 2014-02-16 06:34:00 | 3968.00000 | 3968.99000 | 3960.00000 | 3961.49000 | 98.3699 | 389923.6000 | 3963.85000 2014-02-16 06:35:00 | 3963.76000 | 3964.88000 | 3958.96000 | 3960.79000 | 34.2010 | 135493.2900 | 3961.68001 2014-02-16 06:36:00 | 3963.83000 | 3967.01000 | 3959.44000 | 3965.96000 | 80.3199 | 318259.6200 | 3962.40000 2014-02-16 06:37:00 | 3965.95000 | 3973.94000 | 3961.00000 | 3973.83000 | 52.8590 | 209731.1700 | 3967.74999 2014-02-16 06:38:00 | 3973.83000 | 3992.00000 | 3969.99000 | 3981.10000 | 95.0281 | 378061.7500 | 3978.41995 2014-02-16 06:39:00 | 3981.44000 | 3989.99000 | 3976.26000 | 3987.92000 | 61.7411 | 245937.4600 | 3983.37002 2014-02-16 06:40:00 | 3980.37000 | 3994.03000 | 3980.37000 | 3990.00000 | 91.6119 | 365491.2300 | 3989.56004 2014-02-16 06:41:00 | 3990.00000 | 3990.00000 | 3982.22000 | 3986.43000 | 103.4360 | 412309.2300 | 3986.12990 2014-02-16 06:42:00 | 3981.77000 | 3984.62000 | 3979.00000 | 3984.58000 | 52.9749 | 210891.1500 | 3980.95993 2014-02-16 06:43:00 | 3984.14000 | 3984.80000 | 3980.06000 | 3984.48000 | 116.4080 | 463582.1400 | 3982.38994 2014-02-16 06:44:00 | 3980.25000 | 3983.18000 | 3972.20000 | 3972.92000 | 39.8110 | 158473.7100 | 3980.65001 2014-02-16 06:45:00 | 3972.20000 | 3979.97000 | 3966.11000 | 3971.86000 | 77.9530 | 309623.8000 | 3971.93006 2014-02-16 06:46:00 | 3967.03000 | 3980.00000 | 3967.03000 | 3970.00000 | 71.1091 | 282531.9800 | 3973.21998 2014-02-16 06:47:00 | 3970.00000 | 3975.00000 | 3967.76000 | 3967.84000 | 107.7830 | 428092.6300 | 3971.80008 2014-02-16 06:48:00 | 3971.94000 | 3973.44000 | 3961.76000 | 3963.28000 | 44.0281 | 174621.4200 | 3966.13998 2014-02-16 06:49:00 | 3964.99000 | 3966.00000 | 3962.00000 | 3966.00000 | 25.6140 | 101513.1400 | 3963.19003 2014-02-16 06:50:00 | 3965.00000 | 3966.01000 | 3957.00000 | 3963.88000 | 43.2780 | 171492.6300 | 3962.57998 2014-02-16 06:51:00 | 3961.05000 | 3964.01000 | 3957.06000 | 3957.11000 | 64.6991 | 256233.5200 | 3960.38998 2014-02-16 06:52:00 | 3957.21000 | 3961.00000 | 3957.20000 | 3960.99000 | 27.2320 | 107834.1200 | 3959.83001 2014-02-16 06:53:00 | 3963.00000 | 3968.11000 | 3962.00000 | 3968.11000 | 49.0240 | 194434.6800 | 3966.11005 2014-02-16 06:54:00 | 3969.00000 | 3975.00000 | 3968.46000 | 3973.00000 | 69.8121 | 277313.0600 | 3972.28004 2014-02-16 06:55:00 | 3973.03000 | 3979.00000 | 3973.03000 | 3979.00000 | 52.7410 | 209736.0100 | 3976.72001 2014-02-16 06:56:00 | 3980.00000 | 3980.00000 | 3971.93000 | 3973.89000 | 48.3580 | 192232.0800 | 3975.18998 2014-02-16 06:57:00 | 3975.01000 | 3978.00000 | 3970.09000 | 3973.09000 | 53.0730 | 210876.4100 | 3973.33004 2014-02-16 06:58:00 | 3970.20000 | 3975.03000 | 3970.14000 | 3974.79000 | 105.0500 | 417383.5000 | 3973.19000 2014-02-16 06:59:00 | 3971.20000 | 3971.21000 | 3970.00000 | 3970.00000 | 3.3860 | 13443.8000 | 3970.41000 2014-02-16 07:00:00 | 3970.02000 | 3972.00000 | 3970.02000 | 3970.08000 | 4.9650 | 19714.1200 | 3970.61999 2014-02-16 07:01:00 | 3970.08000 | 3972.07000 | 3970.00000 | 3970.00000 | 9.8450 | 39094.4300 | 3970.98999 2014-02-16 07:02:00 | 3970.00000 | 3974.97000 | 3965.18000 | 3972.09000 | 74.9659 | 297554.0900 | 3969.18992 2014-02-16 07:03:00 | 3972.09000 | 3973.00000 | 3971.97000 | 3971.97000 | 6.9080 | 27439.1800 | 3972.09000 2014-02-16 07:04:00 | 3972.00000 | 3974.00000 | 3970.00000 | 3971.03000 | 37.1010 | 147386.8500 | 3972.58001 2014-02-16 07:05:00 | 3971.96000 | 3971.99000 | 3970.00000 | 3971.98000 | 9.9700 | 39589.6100 | 3970.87000 2014-02-16 07:06:00 | 3970.00000 | 3970.00000 | 3970.00000 | 3970.00000 | 0.8680 | 3445.9600 | 3970.00000 2014-02-16 07:07:00 | 3970.00000 | 3971.99000 | 3970.00000 | 3971.99000 | 0.4670 | 1854.6100 | 3971.32000 2014-02-16 07:08:00 | 3971.99000 | 3971.99000 | 3959.99000 | 3959.99000 | 37.5010 | 148538.7200 | 3960.93001 2014-02-16 07:09:00 | 3959.92000 | 3960.00000 | 3957.92000 | 3957.92000 | 14.8180 | 58670.9500 | 3959.43999 2014-02-16 07:10:00 | 3957.92000 | 3958.80000 | 3955.93000 | 3958.62000 | 36.3530 | 143892.5800 | 3958.20003 2014-02-16 07:11:00 | 3960.00000 | 3962.00000 | 3956.20000 | 3958.31000 | 79.4939 | 314663.1700 | 3958.33008 2014-02-16 07:12:00 | 3958.30000 | 3961.83000 | 3955.84000 | 3955.84000 | 84.2830 | 333709.2600 | 3959.39006 2014-02-16 07:13:00 | 3955.84000 | 3958.57000 | 3955.00000 | 3955.00000 | 22.4200 | 88709.7300 | 3956.72000 2014-02-16 07:14:00 | 3958.98000 | 3960.34000 | 3955.01000 | 3955.01000 | 72.6261 | 287398.0000 | 3957.22993 2014-02-16 07:15:00 | 3955.03000 | 3959.91000 | 3955.00000 | 3955.00000 | 116.7090 | 461878.1800 | 3957.51997 2014-02-16 07:16:00 | 3959.44000 | 3959.99000 | 3954.99000 | 3956.00000 | 106.0661 | 419760.7300 | 3957.53989 2014-02-16 07:17:00 | 3958.89000 | 3960.99000 | 3955.45000 | 3958.04000 | 15.9880 | 63269.9200 | 3957.33999 2014-02-16 07:18:00 | 3959.99000 | 3959.99000 | 3958.04000 | 3958.61000 | 1.9050 | 7540.8700 | 3958.46000 2014-02-16 07:19:00 | 3960.99000 | 3964.99000 | 3960.99000 | 3962.11000 | 5.1930 | 20577.2600 | 3962.50000 2014-02-16 07:20:00 | 3962.11000 | 3962.11000 | 3956.23000 | 3959.95000 | 132.9669 | 526381.4900 | 3958.73990 2014-02-16 07:21:00 | 3957.01000 | 3959.95000 | 3955.00000 | 3958.74000 | 70.5230 | 279107.3600 | 3957.68005 2014-02-16 07:22:00 | 3957.85000 | 3961.00000 | 3956.74000 | 3957.00000 | 89.7420 | 355266.3200 | 3958.75005 2014-02-16 07:23:00 | 3956.70000 | 3959.47000 | 3955.01000 | 3958.53000 | 34.5170 | 136617.3100 | 3957.96997 2014-02-16 07:24:00 | 3959.18000 | 3959.18000 | 3955.80000 | 3958.87000 | 34.9270 | 138207.1100 | 3957.02997 2014-02-16 07:25:00 | 3956.14000 | 3960.00000 | 3955.26000 | 3960.00000 | 19.7720 | 78259.0000 | 3958.07001 2014-02-16 07:26:00 | 3964.99000 | 3964.99000 | 3962.61000 | 3963.62000 | 4.8450 | 19203.8500 | 3963.63999 2014-02-16 07:27:00 | 3962.66000 | 3962.69000 | 3961.96000 | 3962.69000 | 3.6330 | 14395.1400 | 3962.33000 2014-02-16 07:28:00 | 3963.89000 | 3964.30000 | 3962.39000 | 3962.39000 | 18.2620 | 72370.5100 | 3962.90001 2014-02-16 07:29:00 | 3960.20000 | 3964.96000 | 3955.30000 | 3955.30000 | 32.6720 | 129316.0100 | 3958.01002 2014-02-16 07:30:00 | 3961.04000 | 3965.00000 | 3960.01000 | 3965.00000 | 73.8990 | 292877.9200 | 3963.21998 2014-02-16 07:31:00 | 3964.00000 | 3966.00000 | 3962.51000 | 3966.00000 | 54.0459 | 214236.4700 | 3963.96994 2014-02-16 07:32:00 | 3963.27000 | 3964.78000 | 3958.55000 | 3962.96000 | 13.6270 | 53994.7400 | 3962.33999 2014-02-16 07:33:00 | 3965.00000 | 3968.79000 | 3962.62000 | 3966.41000 | 100.5011 | 398578.3900 | 3965.91003 2014-02-16 07:34:00 | 3963.30000 | 3968.98000 | 3963.06000 | 3964.17000 | 123.8160 | 490998.4700 | 3965.54987 2014-02-16 07:35:00 | 3963.20000 | 3966.00000 | 3959.10000 | 3959.94000 | 66.6701 | 264280.1500 | 3964.00000 2014-02-16 07:36:00 | 3958.97000 | 3961.89000 | 3958.90000 | 3958.90000 | 22.9450 | 90852.3600 | 3959.56997 2014-02-16 07:37:00 | 3959.99000 | 3963.99000 | 3959.99000 | 3961.00000 | 46.8160 | 185502.4900 | 3962.36995 2014-02-16 07:38:00 | 3961.02000 | 3961.02000 | 3958.88000 | 3958.88000 | 6.4810 | 25661.1400 | 3959.44000 2014-02-16 07:39:00 | 3958.88000 | 3965.99000 | 3958.88000 | 3965.99000 | 33.1780 | 131437.7300 | 3961.58998 2014-02-16 07:40:00 | 3965.99000 | 3965.99000 | 3959.50000 | 3964.44000 | 71.7830 | 284478.9500 | 3963.04005 2014-02-16 07:41:00 | 3961.88000 | 3961.88000 | 3956.15000 | 3960.97000 | 114.5820 | 453639.3700 | 3959.08006 2014-02-16 07:42:00 | 3960.95000 | 3960.96000 | 3958.00000 | 3958.00000 | 15.7710 | 62443.0500 | 3959.36000 2014-02-16 07:43:00 | 3958.00000 | 3959.95000 | 3958.00000 | 3959.95000 | 1.2900 | 5105.8600 | 3958.03000 2014-02-16 07:44:00 | 3958.01000 | 3958.01000 | 3957.37000 | 3957.47000 | 7.7890 | 30826.4100 | 3957.69000 2014-02-16 07:45:00 | 3955.74000 | 3959.48000 | 3951.00000 | 3956.48000 | 126.7309 | 501494.3400 | 3957.16003 2014-02-16 07:46:00 | 3958.66000 | 3959.44000 | 3950.00000 | 3956.00000 | 153.9391 | 608864.7000 | 3955.22997 2014-02-16 07:47:00 | 3957.68000 | 3957.68000 | 3951.00000 | 3956.00000 | 29.1870 | 115419.0200 | 3954.46998 2014-02-16 07:48:00 | 3958.00000 | 3959.49000 | 3957.97000 | 3958.00000 | 12.2140 | 48343.3600 | 3958.03001 2014-02-16 07:49:00 | 3958.00000 | 3958.00000 | 3957.89000 | 3958.00000 | 6.0040 | 23763.7400 | 3957.98001 2014-02-16 07:50:00 | 3957.93000 | 3957.94000 | 3957.93000 | 3957.94000 | 7.5100 | 29724.1200 | 3957.94000 2014-02-16 07:51:00 | 3957.48000 | 3957.48000 | 3954.99000 | 3955.00000 | 8.7280 | 34528.2300 | 3956.03000 2014-02-16 07:52:00 | 3954.97000 | 3957.00000 | 3953.13000 | 3954.99000 | 47.0461 | 186065.7500 | 3954.96995 2014-02-16 07:53:00 | 3954.94000 | 3955.01000 | 3954.88000 | 3954.89000 | 12.0320 | 47585.5400 | 3954.92001 2014-02-16 07:54:00 | 3953.01000 | 3955.03000 | 3953.01000 | 3955.01000 | 7.3630 | 29117.8300 | 3954.61001 2014-02-16 07:55:00 | 3956.96000 | 3957.83000 | 3953.00000 | 3953.03000 | 159.3969 | 630437.0400 | 3955.13988 2014-02-16 07:56:00 | 3956.80000 | 3957.86000 | 3953.03000 | 3954.01000 | 112.0951 | 443397.5600 | 3955.54986 2014-02-16 07:57:00 | 3954.04000 | 3954.04000 | 3951.01000 | 3951.01000 | 8.2200 | 32486.7100 | 3952.15000 2014-02-16 07:58:00 | 3951.86000 | 3953.05000 | 3951.00000 | 3951.01000 | 6.9650 | 27527.8500 | 3952.30999 2014-02-16 07:59:00 | 3951.00000 | 3953.05000 | 3950.11000 | 3951.04000 | 65.8401 | 260159.8000 | 3951.39000 2014-02-16 08:00:00 | 3951.04000 | 3953.05000 | 3950.01000 | 3950.85000 | 17.2870 | 68290.1400 | 3950.37999 2014-02-16 08:01:00 | 3950.01000 | 3950.01000 | 3944.95000 | 3944.95000 | 19.8680 | 78434.5200 | 3947.77999 2014-02-16 08:02:00 | 3945.00000 | 3947.05000 | 3944.27000 | 3947.05000 | 6.3370 | 24998.6500 | 3944.87000 2014-02-16 08:03:00 | 3947.10000 | 3950.00000 | 3944.45000 | 3948.99000 | 40.6240 | 160338.8700 | 3946.90004 2014-02-16 08:04:00 | 3946.10000 | 3949.00000 | 3944.17000 | 3948.09000 | 116.9719 | 461646.0500 | 3946.64006 2014-02-16 08:05:00 | 3946.99000 | 3950.10000 | 3945.00000 | 3950.02000 | 28.6710 | 113204.4100 | 3948.39001 2014-02-16 08:06:00 | 3950.99000 | 3953.05000 | 3946.57000 | 3951.00000 | 132.4738 | 523164.3800 | 3949.19013 2014-02-16 08:07:00 | 3949.90000 | 3951.50000 | 3947.62000 | 3950.05000 | 8.8460 | 34940.4900 | 3949.85999 2014-02-16 08:08:00 | 3950.16000 | 3953.00000 | 3950.00000 | 3952.83000 | 10.1400 | 40066.5500 | 3951.34000 2014-02-16 08:09:00 | 3952.83000 | 3953.10000 | 3952.83000 | 3952.96000 | 22.6340 | 89471.9400 | 3952.99002 2014-02-16 08:10:00 | 3954.99000 | 3958.91000 | 3954.99000 | 3956.62000 | 55.3450 | 218946.1100 | 3956.01993 2014-02-16 08:11:00 | 3956.86000 | 3964.92000 | 3956.04000 | 3960.11000 | 121.0641 | 479538.6200 | 3961.03013 2014-02-16 08:12:00 | 3960.11000 | 3963.77000 | 3955.32000 | 3961.22000 | 137.0739 | 542894.8600 | 3960.60013 2014-02-16 08:13:00 | 3957.57000 | 3961.00000 | 3957.52000 | 3960.00000 | 68.7169 | 272094.3100 | 3959.63995 2014-02-16 08:14:00 | 3959.81000 | 3963.00000 | 3957.50000 | 3958.81000 | 68.2560 | 270320.4100 | 3960.38993 2014-02-16 08:15:00 | 3961.52000 | 3970.00000 | 3959.23000 | 3965.37000 | 88.9520 | 352603.0300 | 3963.97004 2014-02-16 08:16:00 | 3966.81000 | 3970.00000 | 3965.38000 | 3967.44000 | 283.6599 | 1125491.4400 | 3967.74999 2014-02-16 08:17:00 | 3967.44000 | 3967.45000 | 3963.99000 | 3964.00000 | 30.1500 | 119578.4100 | 3966.12000 2014-02-16 08:18:00 | 3964.00000 | 3966.00000 | 3960.86000 | 3965.99000 | 101.4190 | 402010.8300 | 3963.85998 2014-02-16 08:19:00 | 3964.32000 | 3965.90000 | 3961.10000 | 3964.03000 | 173.7540 | 688687.8800 | 3963.58018 2014-02-16 08:20:00 | 3964.00000 | 3965.93000 | 3960.32000 | 3960.64000 | 114.9669 | 455637.8100 | 3963.20991 2014-02-16 08:21:00 | 3960.30000 | 3966.00000 | 3960.30000 | 3964.99000 | 18.8080 | 74524.7200 | 3962.38999 2014-02-16 08:22:00 | 3965.00000 | 3968.00000 | 3963.00000 | 3968.00000 | 86.7530 | 344004.3400 | 3965.33007 2014-02-16 08:23:00 | 3968.05000 | 3969.82000 | 3963.06000 | 3963.29000 | 102.4189 | 406184.2400 | 3965.90997 2014-02-16 08:24:00 | 3967.33000 | 3969.22000 | 3964.16000 | 3966.34000 | 76.7790 | 304566.3500 | 3966.78998 2014-02-16 08:25:00 | 3966.80000 | 3968.99000 | 3964.21000 | 3967.00000 | 80.1900 | 318120.3200 | 3967.08000 2014-02-16 08:26:00 | 3966.06000 | 3968.88000 | 3966.06000 | 3966.24000 | 9.7980 | 38864.4000 | 3966.56000 2014-02-16 08:27:00 | 3968.20000 | 3976.00000 | 3968.20000 | 3974.88000 | 66.2321 | 263090.2800 | 3972.25003 2014-02-16 08:28:00 | 3974.90000 | 3979.99000 | 3972.00000 | 3975.99000 | 39.8920 | 158606.1700 | 3975.89002 2014-02-16 08:29:00 | 3976.00000 | 3976.00000 | 3970.00000 | 3972.51000 | 88.9460 | 353463.5100 | 3973.90991 2014-02-16 08:30:00 | 3971.84000 | 3973.00000 | 3970.00000 | 3970.02000 | 23.5920 | 93684.0300 | 3971.01001 2014-02-16 08:31:00 | 3970.02000 | 3972.82000 | 3968.23000 | 3970.10000 | 76.1649 | 302366.4300 | 3969.88990 2014-02-16 08:32:00 | 3970.11000 | 3971.99000 | 3968.40000 | 3971.99000 | 58.7600 | 233253.2600 | 3969.59000 2014-02-16 08:33:00 | 3970.46000 | 3972.87000 | 3968.23000 | 3970.00000 | 36.8240 | 146207.1600 | 3970.43004 2014-02-16 08:34:00 | 3974.48000 | 3974.48000 | 3971.00000 | 3971.00000 | 8.4300 | 33499.5400 | 3973.85000 2014-02-16 08:35:00 | 3971.07000 | 3971.07000 | 3968.23000 | 3968.23000 | 5.3980 | 21424.8300 | 3969.03000 2014-02-16 08:36:00 | 3968.23000 | 3968.23000 | 3961.11000 | 3963.03000 | 115.0251 | 455991.8100 | 3964.27986 2014-02-16 08:37:00 | 3964.10000 | 3970.65000 | 3962.00000 | 3966.99000 | 90.6390 | 359591.2400 | 3967.28998 2014-02-16 08:38:00 | 3966.99000 | 3967.03000 | 3962.00000 | 3964.96000 | 17.6410 | 69938.6600 | 3964.55000 2014-02-16 08:39:00 | 3963.50000 | 3969.37000 | 3963.50000 | 3964.22000 | 113.0001 | 448099.7600 | 3965.48000 2014-02-16 08:40:00 | 3964.72000 | 3970.00000 | 3963.49000 | 3967.78000 | 122.4449 | 485652.1200 | 3966.28984 2014-02-16 08:41:00 | 3966.75000 | 3969.87000 | 3964.00000 | 3965.19000 | 149.8371 | 594387.1500 | 3966.88989 2014-02-16 08:42:00 | 3964.14000 | 3968.87000 | 3964.14000 | 3966.78000 | 102.1889 | 405334.5100 | 3966.51997 2014-02-16 08:43:00 | 3966.62000 | 3968.89000 | 3965.00000 | 3965.06000 | 41.6550 | 165228.8100 | 3966.59995 2014-02-16 08:44:00 | 3966.98000 | 3967.00000 | 3964.13000 | 3966.99000 | 6.2840 | 24927.9400 | 3966.89001 2014-02-16 08:45:00 | 3967.00000 | 3970.00000 | 3966.93000 | 3970.00000 | 38.4480 | 152544.3800 | 3967.54998 2014-02-16 08:46:00 | 3971.00000 | 3975.00000 | 3968.54000 | 3968.54000 | 49.1500 | 195245.8500 | 3972.45000 2014-02-16 08:47:00 | 3967.11000 | 3972.33000 | 3967.00000 | 3970.37000 | 109.2250 | 433560.9300 | 3969.42986 2014-02-16 08:48:00 | 3968.24000 | 3971.93000 | 3967.42000 | 3969.02000 | 86.7101 | 344258.0500 | 3970.22000 2014-02-16 08:49:00 | 3970.00000 | 3970.10000 | 3968.21000 | 3968.21000 | 36.6560 | 145513.2600 | 3969.69996 2014-02-16 08:50:00 | 3969.99000 | 3972.00000 | 3969.01000 | 3971.04000 | 25.9610 | 103083.9500 | 3970.72001 2014-02-16 08:51:00 | 3971.00000 | 3973.66000 | 3969.90000 | 3971.07000 | 25.9220 | 102951.1800 | 3971.58001 2014-02-16 08:52:00 | 3971.67000 | 3972.00000 | 3965.01000 | 3966.00000 | 14.6580 | 58191.4700 | 3969.94999 2014-02-16 08:53:00 | 3968.99000 | 3969.85000 | 3966.01000 | 3968.05000 | 25.7600 | 102234.6900 | 3968.74000 2014-02-16 08:54:00 | 3968.04000 | 3970.01000 | 3968.04000 | 3970.00000 | 24.6060 | 97662.0700 | 3969.02998 2014-02-16 08:55:00 | 3969.99000 | 3970.12000 | 3967.00000 | 3970.12000 | 11.3980 | 45249.0500 | 3969.90999 2014-02-16 08:56:00 | 3971.35000 | 3972.00000 | 3968.23000 | 3969.71000 | 25.8910 | 102792.6300 | 3970.21001 2014-02-16 08:57:00 | 3969.71000 | 3970.01000 | 3969.71000 | 3970.01000 | 10.7270 | 42584.7900 | 3969.86999 2014-02-16 08:58:00 | 3972.00000 | 3972.00000 | 3968.50000 | 3968.50000 | 22.6570 | 89951.1000 | 3970.11998 2014-02-16 08:59:00 | 3968.50000 | 3972.99000 | 3968.45000 | 3972.08000 | 24.2270 | 96192.7000 | 3970.47998 2014-02-16 09:00:00 | 3972.99000 | 3972.99000 | 3969.00000 | 3970.21000 | 2.9220 | 11600.0700 | 3969.91000 2014-02-16 09:01:00 | 3971.93000 | 3971.93000 | 3967.10000 | 3967.94000 | 9.9860 | 39637.8200 | 3969.33999 2014-02-16 09:02:00 | 3971.00000 | 3971.00000 | 3967.95000 | 3968.16000 | 77.3919 | 307192.5400 | 3969.31004 2014-02-16 09:03:00 | 3968.03000 | 3968.08000 | 3968.03000 | 3968.08000 | 2.9340 | 11642.2300 | 3968.04000 2014-02-16 09:04:00 | 3968.05000 | 3971.00000 | 3968.05000 | 3969.01000 | 8.4980 | 33745.0000 | 3970.93000 2014-02-16 09:05:00 | 3970.98000 | 3974.00000 | 3970.98000 | 3974.00000 | 12.5350 | 49789.6500 | 3972.04998 2014-02-16 09:06:00 | 3974.99000 | 3977.02000 | 3968.25000 | 3973.01000 | 31.0420 | 123285.8100 | 3971.58002 2014-02-16 09:07:00 | 3975.00000 | 3976.00000 | 3973.00000 | 3976.00000 | 18.8640 | 74987.9200 | 3975.19002 2014-02-16 09:08:00 | 3976.03000 | 3978.90000 | 3975.00000 | 3975.00000 | 4.9440 | 19655.3800 | 3975.60000 2014-02-16 09:09:00 | 3974.96000 | 3979.99000 | 3974.36000 | 3979.98000 | 22.5620 | 89731.2700 | 3977.10001 2014-02-16 09:10:00 | 3979.98000 | 3980.00000 | 3974.61000 | 3980.00000 | 69.1710 | 275181.7200 | 3978.28002 2014-02-16 09:11:00 | 3977.01000 | 3978.01000 | 3976.97000 | 3976.97000 | 3.8320 | 15241.9100 | 3977.53000 2014-02-16 09:12:00 | 3975.52000 | 3978.04000 | 3972.04000 | 3974.60000 | 67.0490 | 266438.5900 | 3973.78998 2014-02-16 09:13:00 | 3976.28000 | 3976.84000 | 3972.50000 | 3974.00000 | 52.6790 | 209361.4600 | 3974.28999 2014-02-16 09:14:00 | 3974.00000 | 3976.00000 | 3974.00000 | 3974.00000 | 5.2690 | 20941.6100 | 3974.49000 2014-02-16 09:15:00 | 3974.20000 | 3975.99000 | 3974.00000 | 3975.02000 | 7.3320 | 29143.4800 | 3974.83000 2014-02-16 09:16:00 | 3975.00000 | 3976.00000 | 3973.10000 | 3973.12000 | 4.4900 | 17846.4100 | 3974.70000 2014-02-16 09:17:00 | 3973.12000 | 3977.00000 | 3973.00000 | 3973.00000 | 34.5030 | 137180.5300 | 3975.90003 2014-02-16 09:18:00 | 3973.17000 | 3982.93000 | 3973.13000 | 3982.34000 | 34.0540 | 135490.6300 | 3978.70003 2014-02-16 09:19:00 | 3981.50000 | 3983.00000 | 3974.56000 | 3980.00000 | 25.1360 | 100068.8100 | 3981.09997 2014-02-16 09:20:00 | 3974.56000 | 3978.00000 | 3970.00000 | 3975.99000 | 59.5991 | 236843.7400 | 3973.94999 2014-02-16 09:21:00 | 3975.00000 | 3976.02000 | 3970.02000 | 3972.51000 | 98.5901 | 391684.4700 | 3972.86000 2014-02-16 09:22:00 | 3973.24000 | 3980.00000 | 3971.00000 | 3979.53000 | 73.2051 | 291141.6200 | 3977.06991 2014-02-16 09:23:00 | 3978.44000 | 3980.07000 | 3976.11000 | 3976.21000 | 90.0370 | 358203.1700 | 3978.39993 2014-02-16 09:24:00 | 3978.87000 | 3980.07000 | 3977.02000 | 3980.00000 | 5.7750 | 22979.8200 | 3979.18999 2014-02-16 09:25:00 | 3980.00000 | 3984.79000 | 3975.00000 | 3980.00000 | 44.0580 | 175315.9300 | 3979.20998 2014-02-16 09:26:00 | 3980.00000 | 3984.89000 | 3980.00000 | 3984.80000 | 45.3640 | 180671.3200 | 3982.70005 2014-02-16 09:27:00 | 3984.89000 | 3987.62000 | 3984.77000 | 3984.77000 | 60.0280 | 239243.3200 | 3985.52997 2014-02-16 09:28:00 | 3983.59000 | 3987.00000 | 3979.00000 | 3979.00000 | 96.4440 | 383991.9300 | 3981.50010 2014-02-16 09:29:00 | 3979.79000 | 3982.78000 | 3979.00000 | 3982.78000 | 101.2100 | 402882.7700 | 3980.66000 2014-02-16 09:30:00 | 3979.01000 | 3983.99000 | 3979.00000 | 3983.00000 | 75.2180 | 299536.1600 | 3982.23996 2014-02-16 09:31:00 | 3983.01000 | 3984.00000 | 3980.00000 | 3982.99000 | 31.6540 | 126032.1900 | 3981.56003 2014-02-16 09:32:00 | 3982.06000 | 3983.76000 | 3980.00000 | 3982.00000 | 18.0750 | 71978.8300 | 3982.22998 2014-02-16 09:33:00 | 3980.00000 | 3983.76000 | 3980.00000 | 3981.01000 | 8.5430 | 34018.4100 | 3982.02001 2014-02-16 09:34:00 | 3983.00000 | 3987.99000 | 3980.00000 | 3982.99000 | 37.6420 | 149908.5600 | 3982.48002 2014-02-16 09:35:00 | 3980.11000 | 3985.79000 | 3980.11000 | 3985.79000 | 11.7980 | 47010.5600 | 3984.61999 2014-02-16 09:36:00 | 3983.33000 | 3986.75000 | 3983.33000 | 3985.59000 | 8.2300 | 32800.3000 | 3985.46000 2014-02-16 09:37:00 | 3986.75000 | 3988.88000 | 3985.00000 | 3986.01000 | 39.7390 | 158429.2000 | 3986.73999 2014-02-16 09:38:00 | 3986.03000 | 3988.88000 | 3983.00000 | 3987.84000 | 33.7780 | 134649.4900 | 3986.30998 2014-02-16 09:39:00 | 3987.96000 | 3989.50000 | 3987.83000 | 3988.04000 | 21.3660 | 85225.0600 | 3988.81998 2014-02-16 09:40:00 | 3988.05000 | 3989.00000 | 3983.00000 | 3985.59000 | 36.9690 | 147322.2200 | 3985.01999 2014-02-16 09:41:00 | 3985.60000 | 3987.00000 | 3985.60000 | 3986.20000 | 2.8800 | 11482.0800 | 3986.83000 2014-02-16 09:42:00 | 3986.99000 | 3996.99000 | 3984.25000 | 3994.01000 | 61.1690 | 244046.1100 | 3989.69999 2014-02-16 09:43:00 | 3995.60000 | 3998.99000 | 3989.98000 | 3998.99000 | 121.0670 | 483582.6100 | 3994.33991 2014-02-16 09:44:00 | 3998.98000 | 4000.00000 | 3996.00000 | 3999.04000 | 70.7681 | 283030.5300 | 3999.40997 2014-02-16 09:45:00 | 3998.10000 | 4000.00000 | 3993.01000 | 3996.59000 | 99.6571 | 398464.9700 | 3998.35993 2014-02-16 09:46:00 | 3999.53000 | 4000.61000 | 3996.63000 | 3996.88000 | 113.5520 | 454037.7300 | 3998.50006 2014-02-16 09:47:00 | 3999.88000 | 4001.00000 | 3992.61000 | 3996.59000 | 73.0190 | 291787.4100 | 3996.04998 2014-02-16 09:48:00 | 3995.32000 | 3997.00000 | 3991.96000 | 3991.97000 | 19.5920 | 78256.2900 | 3994.30001 2014-02-16 09:49:00 | 3991.00000 | 3993.00000 | 3983.00000 | 3988.82000 | 48.6489 | 193964.8000 | 3987.02999 2014-02-16 09:50:00 | 3987.00000 | 3989.00000 | 3983.00000 | 3984.01000 | 13.6960 | 54580.4800 | 3985.13999 2014-02-16 09:51:00 | 3984.81000 | 3991.00000 | 3984.11000 | 3988.00000 | 74.4390 | 296766.0000 | 3986.69998 2014-02-16 09:52:00 | 3986.01000 | 3988.80000 | 3985.00000 | 3985.00000 | 20.9280 | 83443.4500 | 3987.16999 2014-02-16 09:53:00 | 3985.00000 | 3985.99000 | 3981.10000 | 3982.00000 | 17.2130 | 68569.4200 | 3983.58001 2014-02-16 09:54:00 | 3981.10000 | 3981.10000 | 3981.00000 | 3981.00000 | 17.6310 | 70190.3700 | 3981.08000 2014-02-16 09:55:00 | 3982.02000 | 3982.02000 | 3979.00000 | 3979.00000 | 11.9610 | 47613.8900 | 3980.76000 2014-02-16 09:56:00 | 3978.98000 | 3980.00000 | 3975.17000 | 3975.17000 | 70.1440 | 278974.7700 | 3977.17007 2014-02-16 09:57:00 | 3977.81000 | 3980.00000 | 3975.40000 | 3979.99000 | 58.1730 | 231369.1800 | 3977.26004 2014-02-16 09:58:00 | 3980.01000 | 3987.00000 | 3980.01000 | 3987.00000 | 42.0990 | 167639.4200 | 3982.02999 2014-02-16 09:59:00 | 3985.00000 | 3989.59000 | 3980.20000 | 3982.92000 | 57.8491 | 230578.8000 | 3985.86999 2014-02-16 10:00:00 | 3983.30000 | 3988.93000 | 3980.11000 | 3984.04000 | 116.3450 | 463424.2000 | 3983.18985 2014-02-16 10:01:00 | 3984.09000 | 3984.09000 | 3980.00000 | 3980.00000 | 62.5371 | 249015.6600 | 3981.88995 2014-02-16 10:02:00 | 3983.34000 | 3983.37000 | 3980.00000 | 3980.00000 | 22.2930 | 88753.3500 | 3981.22002 2014-02-16 10:03:00 | 3980.00000 | 3982.00000 | 3980.00000 | 3982.00000 | 2.7200 | 10830.8300 | 3981.92000 2014-02-16 10:04:00 | 3982.00000 | 3982.00000 | 3976.05000 | 3980.20000 | 61.2450 | 243741.0700 | 3979.76992 2014-02-16 10:05:00 | 3979.79000 | 3979.95000 | 3976.11000 | 3979.45000 | 141.1488 | 561511.2600 | 3978.14996 2014-02-16 10:06:00 | 3977.73000 | 3980.27000 | 3976.11000 | 3979.61000 | 74.7790 | 297453.5300 | 3977.76998 2014-02-16 10:07:00 | 3979.00000 | 3983.94000 | 3976.27000 | 3979.95000 | 51.2940 | 204152.6200 | 3980.05005 2014-02-16 10:08:00 | 3978.96000 | 3983.95000 | 3976.20000 | 3983.78000 | 124.7071 | 496522.4500 | 3981.50991 2014-02-16 10:09:00 | 3983.79000 | 3984.13000 | 3980.78000 | 3981.89000 | 30.5850 | 121841.7300 | 3983.70996 2014-02-16 10:10:00 | 3982.19000 | 3983.80000 | 3976.84000 | 3982.85000 | 39.1500 | 155812.7100 | 3979.89000 2014-02-16 10:11:00 | 3979.35000 | 3982.98000 | 3978.08000 | 3981.05000 | 86.4661 | 344171.2900 | 3980.41991 2014-02-16 10:12:00 | 3979.00000 | 3980.01000 | 3978.94000 | 3980.01000 | 16.6950 | 66435.8100 | 3979.37998 2014-02-16 10:13:00 | 3980.05000 | 3982.98000 | 3980.05000 | 3982.00000 | 2.0470 | 8151.5100 | 3982.17000 2014-02-16 10:14:00 | 3981.22000 | 3982.69000 | 3978.13000 | 3979.41000 | 82.5640 | 328590.7000 | 3979.83008 2014-02-16 10:15:00 | 3980.20000 | 3985.00000 | 3979.85000 | 3985.00000 | 17.3740 | 69186.5800 | 3982.19002 2014-02-16 10:16:00 | 3980.00000 | 3984.81000 | 3980.00000 | 3983.36000 | 132.8941 | 529278.7300 | 3982.71014 2014-02-16 10:17:00 | 3981.56000 | 3984.96000 | 3981.02000 | 3981.08000 | 42.6120 | 169724.9600 | 3983.03002 2014-02-16 10:18:00 | 3978.06000 | 3984.57000 | 3977.95000 | 3978.02000 | 79.7470 | 317453.7900 | 3980.75994 2014-02-16 10:19:00 | 3982.78000 | 3982.78000 | 3978.60000 | 3978.77000 | 54.6890 | 217668.9700 | 3980.11999 2014-02-16 10:20:00 | 3980.87000 | 3980.87000 | 3980.87000 | 3980.87000 | 0.5010 | 1994.4200 | 3980.87000 2014-02-16 10:21:00 | 3978.78000 | 3981.73000 | 3978.00000 | 3978.62000 | 61.9061 | 246391.6800 | 3980.08994 2014-02-16 10:22:00 | 3977.99000 | 3981.84000 | 3976.92000 | 3976.92000 | 73.8161 | 293775.4300 | 3979.82993 2014-02-16 10:23:00 | 3976.91000 | 3977.95000 | 3974.00000 | 3974.01000 | 16.4550 | 65422.2700 | 3975.83002 2014-02-16 10:24:00 | 3977.95000 | 3979.96000 | 3973.00000 | 3973.00000 | 48.3171 | 192099.4300 | 3975.80996 2014-02-16 10:25:00 | 3973.00000 | 3973.99000 | 3967.01000 | 3970.02000 | 15.0260 | 59641.6400 | 3969.22998 2014-02-16 10:26:00 | 3971.00000 | 3980.73000 | 3970.03000 | 3977.74000 | 92.8279 | 368817.3400 | 3973.12995 2014-02-16 10:27:00 | 3975.44000 | 3975.79000 | 3970.00000 | 3970.07000 | 60.6570 | 240945.5200 | 3972.25995 2014-02-16 10:28:00 | 3970.01000 | 3973.96000 | 3967.88000 | 3971.13000 | 58.9930 | 234289.6600 | 3971.48005 2014-02-16 10:29:00 | 3973.75000 | 3973.96000 | 3969.40000 | 3970.00000 | 87.9240 | 349185.8800 | 3971.45009 2014-02-16 10:30:00 | 3970.01000 | 3973.17000 | 3967.00000 | 3970.42000 | 66.9639 | 265872.3200 | 3970.38007 2014-02-16 10:31:00 | 3968.45000 | 3972.81000 | 3965.10000 | 3967.26000 | 116.3161 | 461571.4300 | 3968.24989 2014-02-16 10:32:00 | 3966.75000 | 3970.01000 | 3966.24000 | 3970.01000 | 24.3420 | 96606.1900 | 3968.70001 2014-02-16 10:33:00 | 3970.01000 | 3971.00000 | 3966.30000 | 3968.66000 | 82.2040 | 326234.0600 | 3968.59008 2014-02-16 10:34:00 | 3966.60000 | 3968.09000 | 3966.20000 | 3966.20000 | 12.0330 | 47735.8200 | 3967.08001 2014-02-16 10:35:00 | 3966.94000 | 3969.93000 | 3966.94000 | 3967.01000 | 28.7610 | 114138.7400 | 3968.52001 2014-02-16 10:36:00 | 3967.00000 | 3970.00000 | 3967.00000 | 3970.00000 | 13.0930 | 51978.7600 | 3969.97001 2014-02-16 10:37:00 | 3970.01000 | 3970.01000 | 3965.00000 | 3969.33000 | 56.6730 | 224845.9800 | 3967.43004 2014-02-16 10:38:00 | 3967.59000 | 3973.00000 | 3965.30000 | 3973.00000 | 73.3510 | 291064.8700 | 3968.11002 2014-02-16 10:39:00 | 3971.06000 | 3974.07000 | 3971.06000 | 3974.06000 | 11.2950 | 44882.7900 | 3973.68999 2014-02-16 10:40:00 | 3975.25000 | 3978.00000 | 3971.32000 | 3977.06000 | 79.8270 | 317326.7400 | 3975.17994 2014-02-16 10:41:00 | 3973.55000 | 3977.00000 | 3970.28000 | 3970.28000 | 70.2139 | 279075.8500 | 3974.65007 2014-02-16 10:42:00 | 3976.25000 | 3976.41000 | 3970.35000 | 3972.75000 | 103.8760 | 412686.9400 | 3972.87990 2014-02-16 10:43:00 | 3973.89000 | 3973.92000 | 3970.36000 | 3973.92000 | 57.2140 | 227264.7800 | 3972.19006 2014-02-16 10:44:00 | 3974.60000 | 3976.00000 | 3970.71000 | 3973.68000 | 57.7639 | 229519.8000 | 3973.41006 2014-02-16 10:45:00 | 3974.38000 | 3976.00000 | 3974.38000 | 3975.99000 | 5.0850 | 20215.5000 | 3975.51999 2014-02-16 10:46:00 | 3975.30000 | 3975.37000 | 3971.00000 | 3973.67000 | 24.5600 | 97575.7000 | 3972.95000 2014-02-16 10:47:00 | 3973.29000 | 3973.29000 | 3971.47000 | 3973.00000 | 1.9040 | 7564.2500 | 3972.82000 2014-02-16 10:48:00 | 3975.99000 | 3976.00000 | 3975.99000 | 3975.99000 | 1.7350 | 6898.3500 | 3975.99000 2014-02-16 10:49:00 | . | . | . | . | . | . | . 2014-02-16 10:50:00 | 3975.00000 | 3975.01000 | 3975.00000 | 3975.01000 | 1.5220 | 6049.9600 | 3975.00000 2014-02-16 10:51:00 | 3975.00000 | 3975.02000 | 3974.00000 | 3974.01000 | 13.3070 | 52888.3800 | 3974.47999 2014-02-16 10:52:00 | 3973.99000 | 3978.00000 | 3971.20000 | 3974.50000 | 59.0651 | 234751.1200 | 3974.44993 2014-02-16 10:53:00 | 3972.85000 | 3975.95000 | 3971.07000 | 3974.27000 | 138.0761 | 548729.7600 | 3974.10987 2014-02-16 10:54:00 | 3972.40000 | 3975.89000 | 3971.00000 | 3971.01000 | 29.5960 | 117585.6700 | 3973.02997 2014-02-16 10:55:00 | 3970.31000 | 3976.12000 | 3968.02000 | 3969.96000 | 108.7791 | 431979.0700 | 3971.15997 2014-02-16 10:56:00 | 3969.96000 | 3973.22000 | 3967.47000 | 3971.44000 | 71.3600 | 283313.6100 | 3970.20000 2014-02-16 10:57:00 | 3971.48000 | 3971.48000 | 3968.57000 | 3969.99000 | 39.4710 | 156703.0500 | 3970.08001 2014-02-16 10:58:00 | 3970.03000 | 3970.05000 | 3969.88000 | 3969.88000 | 6.3910 | 25372.2200 | 3969.99000 2014-02-16 10:59:00 | 3968.69000 | 3971.74000 | 3967.21000 | 3969.56000 | 23.7570 | 94310.6100 | 3969.79998 2014-02-16 11:00:00 | 3969.53000 | 3969.53000 | 3968.12000 | 3968.12000 | 1.3310 | 5283.2600 | 3969.39000 2014-02-16 11:01:00 | 3967.00000 | 3967.01000 | 3965.50000 | 3965.50000 | 16.9430 | 67193.9800 | 3965.88001 2014-02-16 11:02:00 | 3965.50000 | 3967.20000 | 3964.00000 | 3964.50000 | 53.4870 | 212087.5300 | 3965.21996 2014-02-16 11:03:00 | 3963.94000 | 3963.94000 | 3960.00000 | 3960.00000 | 20.5590 | 81436.1300 | 3961.08999 2014-02-16 11:04:00 | 3961.07000 | 3961.10000 | 3961.06000 | 3961.10000 | 2.4920 | 9870.9800 | 3961.07000 2014-02-16 11:05:00 | 3962.01000 | 3963.74000 | 3960.01000 | 3963.32000 | 21.0700 | 83456.6800 | 3960.92000 2014-02-16 11:06:00 | 3960.70000 | 3968.57000 | 3958.10000 | 3958.97000 | 115.8861 | 459024.6500 | 3960.99988 2014-02-16 11:07:00 | 3959.03000 | 3960.00000 | 3955.00000 | 3955.00000 | 91.1011 | 360332.1800 | 3955.30003 2014-02-16 11:08:00 | 3955.01000 | 3966.10000 | 3955.00000 | 3962.76000 | 81.4720 | 322550.2000 | 3959.03004 2014-02-16 11:09:00 | 3955.01000 | 3965.99000 | 3955.00000 | 3955.10000 | 113.9321 | 451107.3500 | 3959.44006 2014-02-16 11:10:00 | 3955.53000 | 3966.06000 | 3955.02000 | 3959.59000 | 71.8220 | 284451.1100 | 3960.50004 2014-02-16 11:11:00 | 3956.00000 | 3962.89000 | 3956.00000 | 3960.00000 | 38.5450 | 152629.3100 | 3959.76995 2014-02-16 11:12:00 | 3961.23000 | 3961.38000 | 3956.02000 | 3959.57000 | 75.9451 | 300721.9400 | 3959.73010 2014-02-16 11:13:00 | 3956.49000 | 3961.00000 | 3956.02000 | 3959.21000 | 17.3120 | 68515.6700 | 3957.70001 2014-02-16 11:14:00 | 3959.99000 | 3961.00000 | 3959.89000 | 3961.00000 | 15.1180 | 59872.4900 | 3960.33999 2014-02-16 11:15:00 | 3961.65000 | 3968.00000 | 3961.10000 | 3962.00000 | 69.9829 | 277362.7000 | 3963.29005 2014-02-16 11:16:00 | 3961.92000 | 3963.15000 | 3954.21000 | 3959.13000 | 54.6160 | 216103.4500 | 3956.77994 2014-02-16 11:17:00 | 3958.75000 | 3959.77000 | 3954.88000 | 3957.00000 | 82.1989 | 325224.2100 | 3956.54998 2014-02-16 11:18:00 | 3955.00000 | 3959.81000 | 3955.00000 | 3958.99000 | 58.4720 | 231356.8700 | 3956.71003 2014-02-16 11:19:00 | 3959.88000 | 3961.00000 | 3956.11000 | 3959.90000 | 67.1871 | 265972.8300 | 3958.68995 2014-02-16 11:20:00 | 3957.91000 | 3960.08000 | 3956.20000 | 3957.68000 | 63.9640 | 253221.9200 | 3958.82006 2014-02-16 11:21:00 | 3959.19000 | 3963.89000 | 3957.61000 | 3962.05000 | 45.0720 | 178564.0400 | 3961.75002 2014-02-16 11:22:00 | 3963.94000 | 3963.94000 | 3957.02000 | 3959.34000 | 63.0860 | 249813.5400 | 3959.88994 2014-02-16 11:23:00 | 3956.50000 | 3959.99000 | 3955.02000 | 3957.45000 | 74.4159 | 294474.2200 | 3957.13992 2014-02-16 11:24:00 | 3957.97000 | 3959.00000 | 3956.00000 | 3958.97000 | 28.7880 | 113948.1400 | 3958.17999 2014-02-16 11:25:00 | 3957.88000 | 3957.88000 | 3955.93000 | 3955.96000 | 19.7500 | 78132.5700 | 3956.08000 2014-02-16 11:26:00 | 3956.03000 | 3956.03000 | 3956.03000 | 3956.03000 | 0.5500 | 2175.8200 | 3956.03000 2014-02-16 11:27:00 | 3956.06000 | 3956.31000 | 3956.06000 | 3956.29000 | 7.0500 | 27890.9200 | 3956.16000 2014-02-16 11:28:00 | 3958.00000 | 3959.47000 | 3958.00000 | 3959.47000 | 9.7830 | 38730.8900 | 3959.00001 2014-02-16 11:29:00 | 3959.00000 | 3960.00000 | 3959.00000 | 3959.99000 | 3.2800 | 12987.4700 | 3959.59000 2014-02-16 11:30:00 | 3960.00000 | 3961.73000 | 3956.36000 | 3959.42000 | 55.7540 | 220753.6000 | 3959.42006 2014-02-16 11:31:00 | 3958.79000 | 3962.13000 | 3958.79000 | 3961.04000 | 54.5580 | 216055.4900 | 3960.10997 2014-02-16 11:32:00 | 3959.41000 | 3959.41000 | 3959.36000 | 3959.41000 | 7.8780 | 31192.1900 | 3959.40000 2014-02-16 11:33:00 | 3959.51000 | 3959.51000 | 3959.40000 | 3959.51000 | 1.7840 | 7063.7200 | 3959.48000 2014-02-16 11:34:00 | 3962.41000 | 3963.00000 | 3959.60000 | 3961.00000 | 60.9800 | 241560.8100 | 3961.31000 2014-02-16 11:35:00 | 3960.97000 | 3968.00000 | 3960.55000 | 3965.87000 | 25.5300 | 101207.5900 | 3964.26000 2014-02-16 11:36:00 | 3964.04000 | 3965.85000 | 3961.02000 | 3965.39000 | 37.9770 | 150552.0600 | 3964.29997 2014-02-16 11:37:00 | 3963.36000 | 3967.00000 | 3963.36000 | 3965.02000 | 38.0610 | 150922.8800 | 3965.29001 2014-02-16 11:38:00 | 3965.02000 | 3965.95000 | 3961.01000 | 3961.03000 | 54.0449 | 214217.4000 | 3963.68993 2014-02-16 11:39:00 | 3964.60000 | 3964.75000 | 3960.14000 | 3962.51000 | 49.9700 | 198022.1300 | 3962.82000 2014-02-16 11:40:00 | 3963.76000 | 3963.87000 | 3960.00000 | 3962.03000 | 7.9450 | 31472.2100 | 3961.25999 2014-02-16 11:41:00 | 3961.01000 | 3961.01000 | 3958.99000 | 3960.00000 | 5.3360 | 21133.0000 | 3960.45999 2014-02-16 11:42:00 | 3959.00000 | 3959.00000 | 3956.20000 | 3956.20000 | 14.1990 | 56190.1900 | 3957.33000 2014-02-16 11:43:00 | 3956.50000 | 3960.00000 | 3955.96000 | 3958.47000 | 46.9690 | 185886.8000 | 3957.64999 2014-02-16 11:44:00 | 3959.99000 | 3959.99000 | 3955.10000 | 3955.10000 | 70.5280 | 279134.2500 | 3957.77996 2014-02-16 11:45:00 | 3955.99000 | 3958.89000 | 3955.06000 | 3958.08000 | 18.0870 | 71579.7500 | 3957.51999 2014-02-16 11:46:00 | 3958.00000 | 3959.48000 | 3958.00000 | 3959.01000 | 7.2700 | 28783.2100 | 3959.18000 2014-02-16 11:47:00 | 3958.20000 | 3959.00000 | 3956.98000 | 3956.98000 | 12.8560 | 50879.3600 | 3957.63999 2014-02-16 11:48:00 | 3957.00000 | 3958.99000 | 3956.88000 | 3956.96000 | 9.2120 | 36452.6700 | 3957.08000 2014-02-16 11:49:00 | 3956.00000 | 3958.99000 | 3955.00000 | 3956.45000 | 55.4479 | 219375.8600 | 3956.42997 2014-02-16 11:50:00 | 3955.21000 | 3958.50000 | 3955.16000 | 3955.83000 | 55.9830 | 221542.0200 | 3957.31004 2014-02-16 11:51:00 | . | . | . | . | . | . | . 2014-02-16 11:52:00 | 3957.99000 | 3960.00000 | 3957.00000 | 3959.99000 | 23.2680 | 92103.0600 | 3958.35999 2014-02-16 11:53:00 | 3960.00000 | 3963.00000 | 3960.00000 | 3961.00000 | 11.6280 | 46060.0700 | 3961.12999 2014-02-16 11:54:00 | 3961.00000 | 3961.00000 | 3959.49000 | 3961.00000 | 12.3200 | 48797.5000 | 3960.84000 2014-02-16 11:55:00 | 3961.01000 | 3961.61000 | 3959.49000 | 3961.61000 | 9.0460 | 35828.6400 | 3960.71999 2014-02-16 11:56:00 | 3961.62000 | 3961.62000 | 3959.49000 | 3960.12000 | 7.7220 | 30584.1700 | 3960.65000 2014-02-16 11:57:00 | 3960.15000 | 3960.16000 | 3956.99000 | 3957.00000 | 13.3050 | 52664.0900 | 3958.21998 2014-02-16 11:58:00 | 3958.97000 | 3958.97000 | 3952.02000 | 3954.91000 | 38.7440 | 153222.2400 | 3954.73004 2014-02-16 11:59:00 | 3953.97000 | 3956.98000 | 3952.50000 | 3955.80000 | 35.9540 | 142167.7000 | 3954.16004 2014-02-16 12:00:00 | 3955.90000 | 3955.90000 | 3954.60000 | 3955.00000 | 3.5680 | 14113.6400 | 3955.62000 2014-02-16 12:01:00 | 3954.00000 | 3954.00000 | 3952.00000 | 3952.00000 | 58.5530 | 231410.6400 | 3952.16004 2014-02-16 12:02:00 | 3952.00000 | 3954.00000 | 3950.91000 | 3950.91000 | 34.1960 | 135136.4500 | 3951.81997 2014-02-16 12:03:00 | 3950.91000 | 3951.01000 | 3945.30000 | 3948.46000 | 102.8761 | 406168.0500 | 3948.12990 2014-02-16 12:04:00 | 3949.83000 | 3957.00000 | 3947.42000 | 3956.00000 | 48.6470 | 192255.4700 | 3952.04996 2014-02-16 12:05:00 | 3954.85000 | 3956.64000 | 3950.04000 | 3953.00000 | 169.3670 | 669628.0500 | 3953.70987 2014-02-16 12:06:00 | 3954.80000 | 3956.00000 | 3951.11000 | 3953.24000 | 109.8301 | 434261.5800 | 3953.94000 2014-02-16 12:07:00 | 3955.75000 | 3955.91000 | 3951.35000 | 3953.79000 | 35.7320 | 141282.7000 | 3953.95002 2014-02-16 12:08:00 | 3955.47000 | 3957.00000 | 3951.00000 | 3956.04000 | 125.8729 | 497771.8300 | 3954.56009 2014-02-16 12:09:00 | 3952.00000 | 3956.76000 | 3952.00000 | 3955.83000 | 82.0590 | 324507.3000 | 3954.55998 2014-02-16 12:10:00 | 3955.00000 | 3956.90000 | 3945.10000 | 3952.94000 | 36.9240 | 145946.7500 | 3952.63004 2014-02-16 12:11:00 | 3952.94000 | 3952.94000 | 3945.16000 | 3946.10000 | 89.9400 | 355232.4300 | 3949.66000 2014-02-16 12:12:00 | 3946.10000 | 3947.13000 | 3946.10000 | 3947.02000 | 5.9260 | 23386.8100 | 3946.47999 2014-02-16 12:13:00 | 3949.61000 | 3949.61000 | 3945.00000 | 3945.97000 | 45.2000 | 178402.1700 | 3946.95000 2014-02-16 12:14:00 | 3945.00000 | 3949.67000 | 3940.10000 | 3940.10000 | 77.7961 | 307006.5900 | 3946.29992 2014-02-16 12:15:00 | 3940.11000 | 3940.11000 | 3930.00000 | 3931.76000 | 138.1060 | 543255.1400 | 3933.60986 2014-02-16 12:16:00 | 3934.04000 | 3935.06000 | 3919.99000 | 3920.00000 | 63.9610 | 251201.6500 | 3927.42002 2014-02-16 12:17:00 | 3920.00000 | 3924.00000 | 3911.00000 | 3923.96000 | 100.2420 | 392777.0400 | 3918.29005 2014-02-16 12:18:00 | 3924.00000 | 3924.00000 | 3911.40000 | 3917.80000 | 79.3200 | 310805.2600 | 3918.37000 2014-02-16 12:19:00 | 3917.87000 | 3917.94000 | 3903.00000 | 3903.00000 | 112.5199 | 440057.6000 | 3910.93000 2014-02-16 12:20:00 | 3902.11000 | 3905.00000 | 3889.17000 | 3892.99000 | 79.2970 | 309192.6000 | 3899.16994 2014-02-16 12:21:00 | 3888.01000 | 3890.01000 | 3875.99000 | 3883.00000 | 133.1271 | 516834.1800 | 3882.25990 2014-02-16 12:22:00 | 3887.70000 | 3923.99000 | 3887.70000 | 3905.00000 | 140.0769 | 546613.6500 | 3902.23989 2014-02-16 12:23:00 | 3905.00000 | 3906.00000 | 3880.00000 | 3881.01000 | 127.4910 | 496696.1300 | 3895.93003 2014-02-16 12:24:00 | 3883.01000 | 3891.31000 | 3877.00000 | 3885.01000 | 63.0691 | 245005.6200 | 3884.71998 2014-02-16 12:25:00 | 3885.01000 | 3890.01000 | 3877.00000 | 3877.00000 | 41.5040 | 161166.4300 | 3883.15004 2014-02-16 12:26:00 | 3875.07000 | 3884.00000 | 3870.00000 | 3877.29000 | 93.8671 | 363836.2800 | 3876.07993 2014-02-16 12:27:00 | 3877.52000 | 3877.52000 | 3865.00000 | 3875.00000 | 97.0680 | 375813.3800 | 3871.64995 2014-02-16 12:28:00 | 3870.00000 | 3898.00000 | 3866.00000 | 3878.91000 | 137.3462 | 532540.4600 | 3877.35986 2014-02-16 12:29:00 | 3875.12000 | 3879.98000 | 3860.00000 | 3877.99000 | 143.7301 | 555874.8200 | 3867.49000 2014-02-16 12:30:00 | 3863.51000 | 3879.00000 | 3860.00000 | 3863.01000 | 161.0111 | 623465.7300 | 3872.19005 2014-02-16 12:31:00 | 3861.01000 | 3876.01000 | 3861.01000 | 3873.97000 | 48.1770 | 186413.6500 | 3869.34996 2014-02-16 12:32:00 | 3876.92000 | 3879.97000 | 3869.00000 | 3870.15000 | 106.9960 | 414559.3700 | 3874.52989 2014-02-16 12:33:00 | 3872.15000 | 3875.00000 | 3866.24000 | 3874.29000 | 120.8161 | 467739.6900 | 3871.49988 2014-02-16 12:34:00 | 3874.00000 | 3900.00000 | 3871.01000 | 3890.00000 | 142.2071 | 552875.7800 | 3887.81990 2014-02-16 12:35:00 | 3890.02000 | 3900.00000 | 3890.00000 | 3895.01000 | 114.7139 | 446962.1900 | 3896.32012 2014-02-16 12:36:00 | 3895.00000 | 3899.00000 | 3890.00000 | 3890.20000 | 151.4751 | 589824.3200 | 3893.86981 2014-02-16 12:37:00 | 3890.00000 | 3891.00000 | 3870.00000 | 3886.25000 | 128.3761 | 498703.7800 | 3884.70987 2014-02-16 12:38:00 | 3886.26000 | 3887.00000 | 3876.00000 | 3876.01000 | 70.4330 | 273402.7400 | 3881.74006 2014-02-16 12:39:00 | 3876.01000 | 3876.02000 | 3871.18000 | 3871.99000 | 66.8909 | 259158.9400 | 3874.35002 2014-02-16 12:40:00 | 3871.99000 | 3872.00000 | 3860.00000 | 3860.72000 | 100.6049 | 388889.2300 | 3865.50987 2014-02-16 12:41:00 | 3860.00000 | 3860.02000 | 3840.00000 | 3842.99000 | 122.6579 | 472372.6500 | 3851.13993 2014-02-16 12:42:00 | 3843.00000 | 3843.00000 | 3828.00000 | 3829.99000 | 54.3830 | 208660.9300 | 3836.88004 2014-02-16 12:43:00 | 3828.00000 | 3840.00000 | 3815.00000 | 3816.00000 | 134.7979 | 515283.9500 | 3822.63993 2014-02-16 12:44:00 | 3816.00000 | 3838.39000 | 3800.00000 | 3800.00000 | 121.2459 | 461663.0200 | 3807.65987 2014-02-16 12:45:00 | 3800.00000 | 3819.00000 | 3792.00000 | 3806.00000 | 190.2321 | 723789.3100 | 3804.77010 2014-02-16 12:46:00 | 3805.08000 | 3828.00000 | 3800.11000 | 3815.28000 | 146.7578 | 559368.9500 | 3811.50992 2014-02-16 12:47:00 | 3816.75000 | 3829.02000 | 3810.98000 | 3829.02000 | 177.3828 | 677692.7800 | 3820.51013 2014-02-16 12:48:00 | 3829.03000 | 3849.99000 | 3811.33000 | 3819.14000 | 103.7491 | 397454.3100 | 3830.91997 2014-02-16 12:49:00 | 3817.66000 | 3824.95000 | 3815.00000 | 3822.30000 | 73.2271 | 279515.0500 | 3817.09994 2014-02-16 12:50:00 | 3824.72000 | 3833.35000 | 3819.97000 | 3825.00000 | 104.2151 | 398702.9900 | 3825.76987 2014-02-16 12:51:00 | 3828.00000 | 3828.00000 | 3817.00000 | 3822.00000 | 113.1301 | 432371.8500 | 3821.90000 2014-02-16 12:52:00 | 3823.00000 | 3830.01000 | 3820.00000 | 3829.97000 | 84.0590 | 321571.0700 | 3825.53998 2014-02-16 12:53:00 | 3829.98000 | 3836.03000 | 3821.00000 | 3827.00000 | 80.7010 | 308755.5000 | 3825.92002 2014-02-16 12:54:00 | 3824.78000 | 3833.53000 | 3821.00000 | 3830.10000 | 50.3499 | 192631.3500 | 3825.85000 2014-02-16 12:55:00 | 3829.65000 | 3840.01000 | 3825.97000 | 3840.01000 | 139.0870 | 532967.4100 | 3831.89989 2014-02-16 12:56:00 | 3840.16000 | 3848.36000 | 3840.01000 | 3842.79000 | 91.8249 | 352933.6400 | 3843.54988 2014-02-16 12:57:00 | 3842.79000 | 3871.00000 | 3842.79000 | 3854.81000 | 92.1931 | 354871.4900 | 3849.22007 2014-02-16 12:58:00 | 3848.00000 | 3868.95000 | 3838.00000 | 3840.12000 | 123.2670 | 475259.6000 | 3855.52990 2014-02-16 12:59:00 | 3839.99000 | 3842.01000 | 3835.00000 | 3840.00000 | 59.8940 | 229991.9000 | 3839.98006 2014-02-16 13:00:00 | 3840.06000 | 3842.01000 | 3824.92000 | 3825.89000 | 78.3770 | 300436.9500 | 3833.22994 2014-02-16 13:01:00 | 3824.87000 | 3825.70000 | 3801.10000 | 3805.00000 | 175.7622 | 669522.1600 | 3809.25010 2014-02-16 13:02:00 | 3801.13000 | 3804.97000 | 3790.00000 | 3795.00000 | 167.2900 | 635041.1800 | 3796.05000 2014-02-16 13:03:00 | 3794.52000 | 3822.85000 | 3785.00000 | 3790.05000 | 117.0070 | 443808.7900 | 3793.00991 2014-02-16 13:04:00 | 3790.03000 | 3822.00000 | 3790.00000 | 3798.90000 | 132.8798 | 504607.1800 | 3797.46999 2014-02-16 13:05:00 | 3800.00000 | 3824.00000 | 3798.84000 | 3824.00000 | 114.6760 | 436905.2700 | 3809.90988 2014-02-16 13:06:00 | 3819.01000 | 3821.99000 | 3805.00000 | 3810.00000 | 168.3751 | 641633.7200 | 3810.73978 2014-02-16 13:07:00 | 3812.67000 | 3817.01000 | 3810.00000 | 3815.00000 | 116.5849 | 444520.7600 | 3812.84984 2014-02-16 13:08:00 | 3815.00000 | 3820.10000 | 3811.00000 | 3814.00000 | 84.2570 | 321507.1300 | 3815.78993 2014-02-16 13:09:00 | 3814.00000 | 3820.00000 | 3801.11000 | 3810.01000 | 120.6031 | 459553.2400 | 3810.46010 2014-02-16 13:10:00 | 3811.33000 | 3823.90000 | 3801.13000 | 3815.02000 | 133.8801 | 511130.2100 | 3817.82000 2014-02-16 13:11:00 | 3820.00000 | 3856.33000 | 3820.00000 | 3843.50000 | 141.6759 | 544076.6100 | 3840.28985 2014-02-16 13:12:00 | 3843.49000 | 3879.76000 | 3833.41000 | 3874.06000 | 164.2481 | 634550.9900 | 3863.36992 2014-02-16 13:13:00 | 3874.07000 | 3890.00000 | 3867.00000 | 3886.11000 | 188.3949 | 730614.1000 | 3878.09975 2014-02-16 13:14:00 | 3885.29000 | 3900.01000 | 3875.00000 | 3880.00000 | 210.2528 | 817677.3700 | 3889.02015 2014-02-16 13:15:00 | 3880.00000 | 3885.00000 | 3875.00000 | 3876.01000 | 219.5679 | 851896.9800 | 3879.87988 2014-02-16 13:16:00 | 3876.01000 | 3883.00000 | 3850.01000 | 3860.13000 | 193.1649 | 748411.3900 | 3874.46974 2014-02-16 13:17:00 | 3862.43000 | 3870.50000 | 3859.23000 | 3860.00000 | 92.7930 | 358683.9900 | 3865.42007 2014-02-16 13:18:00 | 3860.00000 | 3860.00000 | 3839.06000 | 3840.00000 | 115.5879 | 444878.2200 | 3848.82994 2014-02-16 13:19:00 | 3840.00000 | 3840.00000 | 3823.11000 | 3832.00000 | 91.2821 | 349741.9300 | 3831.44005 2014-02-16 13:20:00 | 3830.03000 | 3833.80000 | 3828.05000 | 3833.80000 | 29.7450 | 113935.5600 | 3830.40996 2014-02-16 13:21:00 | 3835.92000 | 3849.90000 | 3833.81000 | 3846.95000 | 68.0280 | 261365.6200 | 3842.02996 2014-02-16 13:22:00 | 3846.96000 | 3846.96000 | 3828.00000 | 3830.02000 | 82.8039 | 317694.7100 | 3836.71009 2014-02-16 13:23:00 | 3826.33000 | 3840.00000 | 3825.10000 | 3833.68000 | 95.3460 | 365264.9200 | 3830.93990 2014-02-16 13:24:00 | 3833.01000 | 3859.00000 | 3833.01000 | 3859.00000 | 148.6968 | 571553.3800 | 3843.74988 2014-02-16 13:25:00 | 3857.64000 | 3860.02000 | 3848.78000 | 3860.00000 | 159.5549 | 615589.7900 | 3858.16979 2014-02-16 13:26:00 | 3859.99000 | 3859.99000 | 3849.00000 | 3852.81000 | 135.6681 | 522829.4200 | 3853.73993 2014-02-16 13:27:00 | 3852.99000 | 3860.00000 | 3850.12000 | 3853.00000 | 69.7460 | 268979.7300 | 3856.55993 2014-02-16 13:28:00 | 3853.02000 | 3857.99000 | 3850.00000 | 3857.99000 | 140.8130 | 542835.6000 | 3855.01011 2014-02-16 13:29:00 | 3857.99000 | 3863.99000 | 3853.00000 | 3857.04000 | 133.3230 | 514618.8000 | 3859.94010 2014-02-16 13:30:00 | 3857.03000 | 3860.21000 | 3854.20000 | 3860.09000 | 92.6741 | 357590.4800 | 3858.58010 2014-02-16 13:31:00 | 3860.09000 | 3862.01000 | 3856.23000 | 3862.00000 | 66.8841 | 258205.9900 | 3860.50007 2014-02-16 13:32:00 | 3861.00000 | 3862.23000 | 3858.00000 | 3858.08000 | 28.2500 | 109062.6800 | 3860.63000 2014-02-16 13:33:00 | 3857.00000 | 3858.00000 | 3848.00000 | 3848.00000 | 39.4180 | 151797.1600 | 3850.95998 2014-02-16 13:34:00 | 3847.95000 | 3858.98000 | 3845.00000 | 3852.01000 | 122.1189 | 470568.0000 | 3853.35996 2014-02-16 13:35:00 | 3852.00000 | 3856.00000 | 3850.10000 | 3854.40000 | 34.5250 | 133026.4800 | 3853.04996 2014-02-16 13:36:00 | 3855.00000 | 3856.05000 | 3850.20000 | 3852.72000 | 104.0539 | 400927.9700 | 3853.08011 2014-02-16 13:37:00 | 3851.75000 | 3852.86000 | 3836.00000 | 3847.00000 | 169.1712 | 650810.1100 | 3847.05005 2014-02-16 13:38:00 | 3847.01000 | 3856.00000 | 3847.00000 | 3852.51000 | 90.3571 | 347976.8500 | 3851.12993 2014-02-16 13:39:00 | 3853.80000 | 3854.70000 | 3850.10000 | 3854.05000 | 168.8728 | 650506.5300 | 3852.05012 2014-02-16 13:40:00 | 3854.04000 | 3854.68000 | 3849.39000 | 3850.01000 | 13.0640 | 50319.5300 | 3851.77001 2014-02-16 13:41:00 | 3850.01000 | 3850.01000 | 3840.10000 | 3844.34000 | 82.3500 | 316625.0900 | 3844.87000 2014-02-16 13:42:00 | 3847.99000 | 3850.00000 | 3842.02000 | 3842.43000 | 41.8220 | 160805.6300 | 3845.00002 2014-02-16 13:43:00 | 3845.38000 | 3849.85000 | 3842.03000 | 3849.85000 | 55.7160 | 214231.3600 | 3845.05994 2014-02-16 13:44:00 | 3845.10000 | 3849.82000 | 3829.98000 | 3829.99000 | 135.1990 | 519276.3700 | 3840.82996 2014-02-16 13:45:00 | 3828.01000 | 3833.81000 | 3819.99000 | 3820.00000 | 82.7881 | 316667.6900 | 3825.03996 2014-02-16 13:46:00 | 3821.97000 | 3826.72000 | 3811.19000 | 3825.00000 | 91.7670 | 350534.4700 | 3819.82993 2014-02-16 13:47:00 | 3820.10000 | 3828.01000 | 3820.00000 | 3828.01000 | 126.5971 | 484060.4000 | 3823.62990 2014-02-16 13:48:00 | 3825.62000 | 3826.38000 | 3822.01000 | 3825.00000 | 30.5040 | 116682.7200 | 3825.16003 2014-02-16 13:49:00 | 3823.89000 | 3827.00000 | 3821.01000 | 3827.00000 | 114.8731 | 439261.0200 | 3823.88009 2014-02-16 13:50:00 | 3824.84000 | 3832.01000 | 3821.10000 | 3829.98000 | 56.5120 | 216375.8900 | 3828.85003 2014-02-16 13:51:00 | 3829.99000 | 3842.07000 | 3828.99000 | 3842.00000 | 141.1528 | 541609.0000 | 3837.04010 2014-02-16 13:52:00 | 3842.60000 | 3868.88000 | 3841.91000 | 3860.01000 | 65.0631 | 250511.0200 | 3850.28005 2014-02-16 13:53:00 | 3860.00000 | 3885.00000 | 3860.00000 | 3872.02000 | 57.2580 | 221592.4900 | 3870.06997 2014-02-16 13:54:00 | 3872.00000 | 3880.00000 | 3850.10000 | 3865.00000 | 134.4441 | 519463.9400 | 3863.79014 2014-02-16 13:55:00 | 3865.09000 | 3868.00000 | 3856.00000 | 3856.52000 | 132.1381 | 510124.3000 | 3860.53993 2014-02-16 13:56:00 | 3860.00000 | 3863.88000 | 3851.00000 | 3860.04000 | 73.7780 | 284726.8900 | 3859.23996 2014-02-16 13:57:00 | 3852.00000 | 3861.00000 | 3852.00000 | 3861.00000 | 70.3840 | 271614.0800 | 3859.03007 2014-02-16 13:58:00 | 3861.01000 | 3868.73000 | 3861.01000 | 3868.00000 | 39.9220 | 154337.8400 | 3865.98002 2014-02-16 13:59:00 | 3867.95000 | 3870.00000 | 3859.89000 | 3863.63000 | 175.2780 | 677507.3100 | 3865.32991 2014-02-16 14:00:00 | 3861.88000 | 3867.90000 | 3860.00000 | 3862.87000 | 115.6699 | 446960.2500 | 3864.10000 2014-02-16 14:01:00 | 3860.12000 | 3864.93000 | 3859.64000 | 3862.72000 | 113.8450 | 439684.2500 | 3862.12985 2014-02-16 14:02:00 | 3860.35000 | 3863.90000 | 3852.10000 | 3852.11000 | 140.8890 | 543486.4100 | 3857.54996 2014-02-16 14:03:00 | 3853.00000 | 3860.00000 | 3853.00000 | 3858.91000 | 101.5079 | 391346.4600 | 3855.32994 2014-02-16 14:04:00 | 3856.01000 | 3860.00000 | 3856.00000 | 3856.01000 | 147.2281 | 568120.8600 | 3858.77993 2014-02-16 14:05:00 | 3858.89000 | 3859.92000 | 3856.02000 | 3856.39000 | 26.1440 | 100846.6300 | 3857.35003 2014-02-16 14:06:00 | 3856.24000 | 3859.46000 | 3856.24000 | 3859.01000 | 29.8720 | 115245.1200 | 3857.96002 2014-02-16 14:07:00 | 3858.97000 | 3866.00000 | 3858.97000 | 3866.00000 | 46.2030 | 178425.4100 | 3861.77004 2014-02-16 14:08:00 | 3864.00000 | 3867.00000 | 3863.90000 | 3865.85000 | 36.8740 | 142534.8800 | 3865.46004 2014-02-16 14:09:00 | 3865.85000 | 3877.60000 | 3865.85000 | 3874.00000 | 102.2761 | 395988.3300 | 3871.75990 2014-02-16 14:10:00 | 3875.94000 | 3875.94000 | 3865.84000 | 3873.48000 | 126.7509 | 490787.0300 | 3872.06003 2014-02-16 14:11:00 | 3871.96000 | 3875.83000 | 3866.74000 | 3869.98000 | 46.8730 | 181407.7600 | 3870.20004 2014-02-16 14:12:00 | 3869.00000 | 3869.99000 | 3866.02000 | 3867.10000 | 86.4271 | 334325.9100 | 3868.29993 2014-02-16 14:13:00 | 3867.07000 | 3867.99000 | 3865.84000 | 3866.00000 | 21.6430 | 83679.2600 | 3866.34002 2014-02-16 14:14:00 | 3867.99000 | 3869.00000 | 3867.97000 | 3868.92000 | 20.4720 | 79192.7100 | 3868.34001 2014-02-16 14:15:00 | 3867.91000 | 3869.94000 | 3866.03000 | 3869.00000 | 43.8440 | 169577.3600 | 3867.74005 2014-02-16 14:16:00 | 3869.00000 | 3875.01000 | 3868.00000 | 3875.01000 | 23.7990 | 92120.9900 | 3870.78999 2014-02-16 14:17:00 | 3875.02000 | 3878.00000 | 3870.10000 | 3872.01000 | 53.1980 | 206144.2900 | 3875.03997 2014-02-16 14:18:00 | 3872.01000 | 3880.00000 | 3872.01000 | 3873.13000 | 59.9440 | 232286.6100 | 3875.06006 2014-02-16 14:19:00 | 3873.00000 | 3874.81000 | 3871.00000 | 3871.99000 | 21.8110 | 84473.2100 | 3872.96001 2014-02-16 14:20:00 | 3871.98000 | 3873.90000 | 3865.00000 | 3865.01000 | 72.3101 | 279753.8900 | 3868.81000 2014-02-16 14:21:00 | 3866.98000 | 3869.05000 | 3856.04000 | 3860.06000 | 118.6301 | 458200.6500 | 3862.43000 2014-02-16 14:22:00 | 3860.07000 | 3866.93000 | 3858.67000 | 3864.58000 | 172.9150 | 667949.9100 | 3862.87978 2014-02-16 14:23:00 | 3864.35000 | 3867.00000 | 3860.08000 | 3865.81000 | 74.8949 | 289346.8700 | 3863.36990 2014-02-16 14:24:00 | 3865.88000 | 3866.87000 | 3860.86000 | 3861.99000 | 89.3949 | 345456.8200 | 3864.38988 2014-02-16 14:25:00 | 3861.00000 | 3862.00000 | 3860.00000 | 3860.00000 | 21.0930 | 81434.6000 | 3860.74002 2014-02-16 14:26:00 | 3860.01000 | 3861.88000 | 3860.00000 | 3861.00000 | 17.5320 | 67680.0100 | 3860.37001 2014-02-16 14:27:00 | 3861.01000 | 3862.00000 | 3861.01000 | 3861.06000 | 13.3370 | 51503.4500 | 3861.69999 2014-02-16 14:28:00 | 3861.00000 | 3863.00000 | 3858.98000 | 3863.00000 | 97.2380 | 375474.9400 | 3861.39995 2014-02-16 14:29:00 | 3861.01000 | 3864.01000 | 3861.00000 | 3862.09000 | 34.5250 | 133336.4900 | 3862.02996 2014-02-16 14:30:00 | 3862.03000 | 3866.50000 | 3856.05000 | 3858.05000 | 100.8369 | 389361.6500 | 3861.29992 2014-02-16 14:31:00 | 3856.06000 | 3864.79000 | 3856.06000 | 3861.97000 | 90.1870 | 348052.2100 | 3859.22993 2014-02-16 14:32:00 | 3861.97000 | 3861.98000 | 3857.99000 | 3861.91000 | 33.4780 | 129188.2200 | 3858.89998 2014-02-16 14:33:00 | 3860.00000 | 3861.91000 | 3858.99000 | 3860.90000 | 28.8120 | 111213.9200 | 3859.99001 2014-02-16 14:34:00 | 3860.00000 | 3861.00000 | 3857.00000 | 3859.06000 | 23.3830 | 90238.5900 | 3859.15002 2014-02-16 14:35:00 | 3861.00000 | 3864.99000 | 3860.94000 | 3864.99000 | 19.9830 | 77171.2300 | 3861.84002 2014-02-16 14:36:00 | 3864.25000 | 3866.32000 | 3863.16000 | 3863.50000 | 19.2030 | 74201.9800 | 3864.08001 2014-02-16 14:37:00 | 3863.74000 | 3863.74000 | 3857.02000 | 3857.02000 | 145.6410 | 562171.4800 | 3859.98004 2014-02-16 14:38:00 | 3862.82000 | 3862.82000 | 3857.03000 | 3857.03000 | 49.3210 | 190375.9300 | 3859.94001 2014-02-16 14:39:00 | 3857.03000 | 3860.18000 | 3856.04000 | 3857.58000 | 57.5620 | 222074.7800 | 3858.01003 2014-02-16 14:40:00 | 3856.61000 | 3861.24000 | 3853.00000 | 3858.99000 | 107.6400 | 415262.3900 | 3857.88000 2014-02-16 14:41:00 | 3858.99000 | 3859.12000 | 3853.10000 | 3857.98000 | 100.0590 | 385772.3700 | 3855.44997 2014-02-16 14:42:00 | 3857.13000 | 3859.00000 | 3853.33000 | 3858.00000 | 92.1561 | 355345.5400 | 3855.90991 2014-02-16 14:43:00 | 3857.06000 | 3858.00000 | 3853.00000 | 3853.10000 | 86.0241 | 331657.3000 | 3855.40009 2014-02-16 14:44:00 | 3852.24000 | 3852.24000 | 3848.04000 | 3848.04000 | 46.1320 | 177620.5500 | 3850.27002 2014-02-16 14:45:00 | 3848.05000 | 3850.01000 | 3846.97000 | 3846.97000 | 17.9310 | 69021.2800 | 3849.27000 2014-02-16 14:46:00 | 3846.93000 | 3850.00000 | 3846.18000 | 3846.24000 | 89.4211 | 344047.6900 | 3847.50003 2014-02-16 14:47:00 | 3847.98000 | 3848.74000 | 3830.98000 | 3843.94000 | 103.4539 | 397481.3900 | 3842.11011 2014-02-16 14:48:00 | 3840.00000 | 3851.00000 | 3834.95000 | 3840.01000 | 41.6570 | 160032.1000 | 3841.65997 2014-02-16 14:49:00 | 3839.99000 | 3853.90000 | 3834.94000 | 3853.90000 | 131.3369 | 504059.3000 | 3837.90989 2014-02-16 14:50:00 | 3853.18000 | 3853.48000 | 3830.00000 | 3847.04000 | 82.1039 | 315532.7700 | 3843.09008 2014-02-16 14:51:00 | 3841.01000 | 3847.68000 | 3834.99000 | 3837.00000 | 83.4081 | 320471.4100 | 3842.20996 2014-02-16 14:52:00 | 3839.00000 | 3841.00000 | 3831.01000 | 3841.00000 | 143.9949 | 552554.6200 | 3837.31981 2014-02-16 14:53:00 | 3839.00000 | 3841.00000 | 3835.00000 | 3835.40000 | 53.2930 | 204490.4500 | 3837.10004 2014-02-16 14:54:00 | 3837.65000 | 3838.71000 | 3825.00000 | 3825.00000 | 64.9621 | 248980.1000 | 3832.70003 2014-02-16 14:55:00 | 3825.00000 | 3835.00000 | 3822.11000 | 3824.00000 | 112.6499 | 431531.1800 | 3830.73000 2014-02-16 14:56:00 | 3831.38000 | 3838.00000 | 3828.47000 | 3835.00000 | 71.6321 | 274574.2500 | 3833.12004 2014-02-16 14:57:00 | 3836.99000 | 3847.00000 | 3835.05000 | 3847.00000 | 71.9190 | 276122.3600 | 3839.34998 2014-02-16 14:58:00 | 3848.00000 | 3865.00000 | 3845.02000 | 3857.94000 | 57.6000 | 222025.4200 | 3854.61000 2014-02-16 14:59:00 | 3859.96000 | 3879.00000 | 3858.17000 | 3873.97000 | 144.3881 | 559103.8000 | 3872.22993 2014-02-16 15:00:00 | 3873.97000 | 3874.00000 | 3844.58000 | 3869.71000 | 111.6680 | 431958.4600 | 3868.23994 2014-02-16 15:01:00 | 3870.02000 | 3879.00000 | 3870.01000 | 3873.95000 | 68.0980 | 263808.9000 | 3873.95996 2014-02-16 15:02:00 | 3873.95000 | 3879.00000 | 3873.86000 | 3879.00000 | 52.6460 | 204017.4100 | 3875.26995 2014-02-16 15:03:00 | 3878.98000 | 3878.98000 | 3875.67000 | 3876.03000 | 18.1580 | 70385.0100 | 3876.24999 2014-02-16 15:04:00 | 3874.98000 | 3878.00000 | 3865.00000 | 3865.00000 | 84.7280 | 327922.8900 | 3870.29996 2014-02-16 15:05:00 | 3864.97000 | 3870.43000 | 3860.00000 | 3869.72000 | 56.5090 | 218420.8700 | 3865.23999 2014-02-16 15:06:00 | 3869.76000 | 3869.76000 | 3861.10000 | 3868.80000 | 47.7940 | 184718.2600 | 3864.88005 2014-02-16 15:07:00 | 3868.80000 | 3868.82000 | 3861.29000 | 3864.31000 | 100.2389 | 387354.3000 | 3864.30997 2014-02-16 15:08:00 | 3862.00000 | 3865.90000 | 3858.92000 | 3862.35000 | 22.9080 | 88429.2200 | 3860.18999 2014-02-16 15:09:00 | 3861.72000 | 3863.96000 | 3857.00000 | 3862.36000 | 67.5010 | 260597.8200 | 3860.65002 2014-02-16 15:10:00 | 3858.00000 | 3863.99000 | 3857.15000 | 3858.01000 | 33.6720 | 129957.9900 | 3859.53002 2014-02-16 15:11:00 | 3860.84000 | 3863.96000 | 3858.00000 | 3863.00000 | 91.2949 | 352486.8300 | 3860.96988 2014-02-16 15:12:00 | 3862.99000 | 3865.51000 | 3860.09000 | 3865.19000 | 16.2490 | 62768.9800 | 3862.94000 2014-02-16 15:13:00 | 3864.99000 | 3866.00000 | 3861.09000 | 3865.99000 | 48.3940 | 186966.7400 | 3863.43005 2014-02-16 15:14:00 | 3866.00000 | 3868.05000 | 3864.00000 | 3865.42000 | 12.3500 | 47745.0500 | 3866.00000 2014-02-16 15:15:00 | 3868.00000 | 3868.00000 | 3861.00000 | 3861.00000 | 52.8470 | 204226.1000 | 3864.47996 2014-02-16 15:16:00 | 3858.10000 | 3865.26000 | 3858.00000 | 3860.81000 | 85.7469 | 331119.4500 | 3861.58993 2014-02-16 15:17:00 | 3860.91000 | 3862.94000 | 3856.91000 | 3861.85000 | 55.9839 | 216102.5000 | 3860.08006 2014-02-16 15:18:00 | 3857.30000 | 3859.31000 | 3856.50000 | 3859.24000 | 26.8020 | 103395.7500 | 3857.76001 2014-02-16 15:19:00 | 3857.30000 | 3861.88000 | 3856.01000 | 3859.66000 | 99.7870 | 385013.0700 | 3858.34992 2014-02-16 15:20:00 | 3859.66000 | 3860.00000 | 3856.00000 | 3857.85000 | 39.7620 | 153370.9300 | 3857.22002 2014-02-16 15:21:00 | 3857.85000 | 3857.85000 | 3854.99000 | 3854.99000 | 22.4240 | 86460.9600 | 3855.73002 2014-02-16 15:22:00 | 3854.98000 | 3854.98000 | 3845.00000 | 3846.00000 | 10.1000 | 38899.6700 | 3851.45000 2014-02-16 15:23:00 | 3852.42000 | 3857.99000 | 3852.33000 | 3854.39000 | 38.4550 | 148234.1100 | 3854.73995 2014-02-16 15:24:00 | 3857.98000 | 3859.90000 | 3854.09000 | 3857.55000 | 57.4550 | 221520.7300 | 3855.54993 2014-02-16 15:25:00 | 3857.20000 | 3859.69000 | 3854.10000 | 3854.62000 | 62.4670 | 240878.2900 | 3856.08995 2014-02-16 15:26:00 | 3857.88000 | 3858.00000 | 3854.11000 | 3857.91000 | 98.5939 | 380158.4300 | 3855.80010 2014-02-16 15:27:00 | 3857.91000 | 3859.99000 | 3854.10000 | 3859.50000 | 68.2760 | 263377.2500 | 3857.53993 2014-02-16 15:28:00 | 3856.18000 | 3859.97000 | 3853.00000 | 3853.00000 | 55.6069 | 214479.3200 | 3857.05996 2014-02-16 15:29:00 | 3854.00000 | 3859.99000 | 3854.00000 | 3856.09000 | 68.6809 | 264956.5700 | 3857.79002 2014-02-16 15:30:00 | 3856.09000 | 3857.61000 | 3856.09000 | 3857.59000 | 3.5620 | 13740.4400 | 3857.51000 2014-02-16 15:31:00 | 3857.59000 | 3860.00000 | 3857.01000 | 3857.01000 | 6.2670 | 24185.2400 | 3859.14000 2014-02-16 15:32:00 | 3857.00000 | 3860.75000 | 3854.72000 | 3855.93000 | 25.5180 | 98439.6500 | 3857.65999 2014-02-16 15:33:00 | 3855.23000 | 3857.80000 | 3855.00000 | 3857.77000 | 3.2860 | 12669.8000 | 3855.69000 2014-02-16 15:34:00 | 3855.01000 | 3855.01000 | 3850.01000 | 3852.00000 | 9.8260 | 37868.5400 | 3853.90999 2014-02-16 15:35:00 | 3850.01000 | 3854.63000 | 3848.00000 | 3849.99000 | 55.7579 | 214760.6500 | 3851.65997 2014-02-16 15:36:00 | 3852.22000 | 3854.48000 | 3847.00000 | 3847.00000 | 27.3430 | 105326.5800 | 3852.05002 2014-02-16 15:37:00 | 3846.52000 | 3846.52000 | 3838.00000 | 3838.98000 | 10.7710 | 41390.4500 | 3842.77000 2014-02-16 15:38:00 | 3839.57000 | 3839.61000 | 3834.96000 | 3837.99000 | 22.3980 | 85962.9400 | 3837.96999 2014-02-16 15:39:00 | 3835.95000 | 3838.92000 | 3834.85000 | 3838.88000 | 43.3440 | 166300.4000 | 3836.76004 2014-02-16 15:40:00 | 3838.86000 | 3840.05000 | 3831.00000 | 3839.97000 | 39.0760 | 149989.3800 | 3838.39996 2014-02-16 15:41:00 | 3842.99000 | 3842.99000 | 3840.10000 | 3840.10000 | 15.0710 | 57885.3000 | 3840.84000 2014-02-16 15:42:00 | 3840.10000 | 3840.10000 | 3838.89000 | 3838.89000 | 14.4430 | 55453.7700 | 3839.49001 2014-02-16 15:43:00 | 3837.99000 | 3839.00000 | 3831.77000 | 3835.88000 | 32.2610 | 123753.6100 | 3836.01001 2014-02-16 15:44:00 | 3835.68000 | 3843.00000 | 3833.05000 | 3843.00000 | 52.1009 | 199875.3500 | 3836.31001 2014-02-16 15:45:00 | 3840.19000 | 3845.00000 | 3838.85000 | 3838.86000 | 27.1020 | 104106.4300 | 3841.28001 2014-02-16 15:46:00 | 3840.13000 | 3844.74000 | 3838.70000 | 3838.70000 | 57.4039 | 220519.5100 | 3841.54006 2014-02-16 15:47:00 | 3840.00000 | 3845.00000 | 3838.79000 | 3844.00000 | 68.5110 | 263194.6600 | 3841.64002 2014-02-16 15:48:00 | 3844.00000 | 3849.00000 | 3843.99000 | 3847.83000 | 47.8750 | 184087.8800 | 3845.17994 2014-02-16 15:49:00 | 3847.83000 | 3847.83000 | 3843.99000 | 3846.98000 | 35.0910 | 134936.6600 | 3845.34001 2014-02-16 15:50:00 | 3846.98000 | 3846.98000 | 3843.90000 | 3844.98000 | 25.8720 | 99468.0900 | 3844.62001 2014-02-16 15:51:00 | 3847.57000 | 3847.57000 | 3843.86000 | 3847.00000 | 30.6250 | 117783.4100 | 3845.98996 2014-02-16 15:52:00 | 3847.00000 | 3847.20000 | 3845.00000 | 3845.00000 | 28.0850 | 108032.7200 | 3846.62996 2014-02-16 15:53:00 | 3845.01000 | 3846.83000 | 3843.00000 | 3846.43000 | 64.8159 | 249175.1900 | 3844.34993 2014-02-16 15:54:00 | 3845.89000 | 3845.89000 | 3840.00000 | 3840.81000 | 28.9460 | 111180.5300 | 3840.95997 2014-02-16 15:55:00 | 3840.77000 | 3844.87000 | 3840.77000 | 3843.90000 | 13.5150 | 51946.3600 | 3843.60998 2014-02-16 15:56:00 | 3843.90000 | 3845.82000 | 3840.00000 | 3842.21000 | 38.0400 | 146170.4800 | 3842.55000 2014-02-16 15:57:00 | 3840.05000 | 3843.43000 | 3834.00000 | 3840.90000 | 34.3430 | 131871.9800 | 3839.85003 2014-02-16 15:58:00 | 3840.00000 | 3840.00000 | 3834.10000 | 3837.00000 | 52.0391 | 199645.7400 | 3836.45999 2014-02-16 15:59:00 | 3835.02000 | 3835.92000 | 3828.00000 | 3830.04000 | 100.7959 | 386384.9200 | 3833.33989 2014-02-16 16:00:00 | 3830.21000 | 3837.27000 | 3829.01000 | 3831.42000 | 44.2980 | 169764.4500 | 3832.32998 2014-02-16 16:01:00 | 3833.83000 | 3838.98000 | 3831.82000 | 3835.73000 | 24.4630 | 93808.1800 | 3834.70002 2014-02-16 16:02:00 | 3835.73000 | 3835.73000 | 3830.00000 | 3830.00000 | 36.0020 | 137967.0800 | 3832.21002 2014-02-16 16:03:00 | 3831.78000 | 3837.95000 | 3830.10000 | 3837.95000 | 17.1560 | 65763.8000 | 3833.27998 2014-02-16 16:04:00 | 3832.01000 | 3836.01000 | 3830.10000 | 3834.73000 | 60.6340 | 232473.0100 | 3834.04006 2014-02-16 16:05:00 | 3834.47000 | 3834.52000 | 3834.47000 | 3834.52000 | 2.4370 | 9344.6700 | 3834.50000 2014-02-16 16:06:00 | 3834.52000 | 3838.00000 | 3834.52000 | 3837.62000 | 34.2910 | 131587.1200 | 3837.37001 2014-02-16 16:07:00 | 3834.01000 | 3841.05000 | 3833.54000 | 3840.08000 | 39.1160 | 150105.0900 | 3837.42996 2014-02-16 16:08:00 | 3840.08000 | 3841.91000 | 3838.00000 | 3838.00000 | 26.2890 | 100953.0600 | 3840.12999 2014-02-16 16:09:00 | 3841.33000 | 3842.00000 | 3838.12000 | 3841.33000 | 40.1940 | 154366.3600 | 3840.53004 2014-02-16 16:10:00 | 3841.33000 | 3841.33000 | 3838.11000 | 3838.30000 | 8.8080 | 33806.9300 | 3838.21000 2014-02-16 16:11:00 | 3836.24000 | 3840.90000 | 3836.24000 | 3838.97000 | 14.1510 | 54318.5700 | 3838.50000 2014-02-16 16:12:00 | 3838.97000 | 3840.00000 | 3836.00000 | 3837.05000 | 57.3980 | 220301.6600 | 3838.13997 2014-02-16 16:13:00 | 3838.21000 | 3838.65000 | 3838.21000 | 3838.65000 | 15.9000 | 61030.9600 | 3838.43000 2014-02-16 16:14:00 | 3839.90000 | 3845.00000 | 3838.58000 | 3844.00000 | 18.2990 | 70276.3100 | 3840.45000 2014-02-16 16:15:00 | 3845.00000 | 3846.63000 | 3843.14000 | 3845.07000 | 30.5610 | 117511.9900 | 3845.16001 2014-02-16 16:16:00 | 3844.05000 | 3846.80000 | 3840.10000 | 3840.10000 | 19.9240 | 76590.0800 | 3844.11002 2014-02-16 16:17:00 | 3840.93000 | 3846.39000 | 3836.00000 | 3837.78000 | 38.7590 | 148866.7000 | 3840.82999 2014-02-16 16:18:00 | 3837.78000 | 3845.74000 | 3835.01000 | 3836.00000 | 46.1040 | 177015.0200 | 3839.47005 2014-02-16 16:19:00 | 3840.83000 | 3841.65000 | 3835.05000 | 3837.62000 | 49.5860 | 190361.4600 | 3839.01995 2014-02-16 16:20:00 | 3835.83000 | 3843.98000 | 3835.34000 | 3842.01000 | 58.6350 | 225162.6000 | 3840.06992 2014-02-16 16:21:00 | 3840.15000 | 3844.62000 | 3836.40000 | 3840.88000 | 30.7280 | 118079.6200 | 3842.73998 2014-02-16 16:22:00 | 3840.68000 | 3844.28000 | 3838.91000 | 3843.12000 | 35.1740 | 135143.1300 | 3842.13004 2014-02-16 16:23:00 | 3840.44000 | 3840.44000 | 3840.44000 | 3840.44000 | 0.8450 | 3245.1700 | 3840.44000 2014-02-16 16:24:00 | 3838.51000 | 3842.79000 | 3837.36000 | 3837.36000 | 9.4600 | 36318.9800 | 3839.22000 2014-02-16 16:25:00 | 3842.70000 | 3842.83000 | 3836.83000 | 3837.03000 | 37.9810 | 145806.4900 | 3838.93001 2014-02-16 16:26:00 | 3837.01000 | 3842.81000 | 3837.01000 | 3842.81000 | 3.7200 | 14279.1400 | 3838.48000 2014-02-16 16:27:00 | 3839.58000 | 3842.16000 | 3837.00000 | 3840.98000 | 39.2520 | 150747.2400 | 3840.50002 2014-02-16 16:28:00 | 3837.32000 | 3841.97000 | 3837.32000 | 3839.99000 | 14.0020 | 53742.6100 | 3838.21001 2014-02-16 16:29:00 | 3837.18000 | 3839.00000 | 3837.18000 | 3839.00000 | 5.2110 | 19995.7900 | 3837.23000 2014-02-16 16:30:00 | 3836.83000 | 3839.99000 | 3836.83000 | 3839.99000 | 9.4380 | 36232.1700 | 3838.97000 2014-02-16 16:31:00 | 3840.10000 | 3844.07000 | 3840.00000 | 3843.64000 | 39.9300 | 153454.0600 | 3843.08000 2014-02-16 16:32:00 | 3840.94000 | 3843.79000 | 3839.40000 | 3839.47000 | 46.6290 | 179107.2900 | 3841.10999 2014-02-16 16:33:00 | 3841.70000 | 3842.06000 | 3838.92000 | 3842.06000 | 10.0120 | 38454.8700 | 3840.88001 2014-02-16 16:34:00 | 3842.05000 | 3844.00000 | 3838.94000 | 3843.25000 | 35.5820 | 136679.3400 | 3841.25002 2014-02-16 16:35:00 | 3843.25000 | 3844.00000 | 3843.18000 | 3844.00000 | 2.2760 | 8748.2700 | 3843.71000 2014-02-16 16:36:00 | 3841.27000 | 3844.00000 | 3840.68000 | 3841.30000 | 4.7920 | 18407.4300 | 3841.28000 2014-02-16 16:37:00 | 3843.98000 | 3848.48000 | 3841.53000 | 3847.89000 | 18.3850 | 70693.0400 | 3845.14998 2014-02-16 16:38:00 | 3847.86000 | 3847.90000 | 3840.00000 | 3844.79000 | 50.3950 | 193789.0300 | 3845.39993 2014-02-16 16:39:00 | 3842.40000 | 3847.55000 | 3841.00000 | 3843.81000 | 19.5980 | 75332.9700 | 3843.90999 2014-02-16 16:40:00 | 3842.17000 | 3848.10000 | 3841.62000 | 3843.25000 | 28.4090 | 109222.4600 | 3844.63999 2014-02-16 16:41:00 | 3844.33000 | 3848.49000 | 3812.00000 | 3843.39000 | 79.4431 | 304366.2000 | 3831.25006 2014-02-16 16:42:00 | 3844.25000 | 3847.52000 | 3818.20000 | 3836.65000 | 47.8620 | 183646.6600 | 3837.00003 2014-02-16 16:43:00 | 3842.00000 | 3846.34000 | 3840.19000 | 3841.32000 | 15.0010 | 57644.1100 | 3842.68000 2014-02-16 16:44:00 | 3840.65000 | 3846.73000 | 3840.65000 | 3842.14000 | 85.6530 | 329196.0500 | 3843.37007 2014-02-16 16:45:00 | 3842.07000 | 3843.10000 | 3838.33000 | 3842.95000 | 30.1350 | 115745.0300 | 3840.87996 2014-02-16 16:46:00 | 3842.94000 | 3844.95000 | 3839.65000 | 3842.09000 | 26.2990 | 101070.0200 | 3843.10999 2014-02-16 16:47:00 | 3843.95000 | 3846.00000 | 3841.02000 | 3846.00000 | 9.2920 | 35714.8300 | 3843.61000 2014-02-16 16:48:00 | 3845.55000 | 3846.82000 | 3841.51000 | 3845.53000 | 49.2601 | 189379.3200 | 3844.48000 2014-02-16 16:49:00 | 3845.91000 | 3846.94000 | 3840.25000 | 3844.12000 | 42.3480 | 162770.0100 | 3843.62998 2014-02-16 16:50:00 | 3840.01000 | 3845.73000 | 3840.01000 | 3840.23000 | 82.4121 | 316640.4600 | 3842.16004 2014-02-16 16:51:00 | 3840.30000 | 3844.29000 | 3840.16000 | 3841.16000 | 32.2240 | 123789.5000 | 3841.53003 2014-02-16 16:52:00 | 3842.67000 | 3843.92000 | 3840.46000 | 3840.69000 | 25.3740 | 97496.0000 | 3842.36003 2014-02-16 16:53:00 | 3841.08000 | 3843.74000 | 3840.14000 | 3843.02000 | 27.2370 | 104643.0600 | 3841.94998 2014-02-16 16:54:00 | 3841.27000 | 3843.27000 | 3840.02000 | 3843.24000 | 54.6530 | 209971.9500 | 3841.91004 2014-02-16 16:55:00 | 3841.92000 | 3844.81000 | 3840.00000 | 3841.32000 | 6.7030 | 25743.6400 | 3840.61001 2014-02-16 16:56:00 | 3844.12000 | 3844.78000 | 3841.37000 | 3844.36000 | 16.4650 | 63294.5000 | 3844.17998 2014-02-16 16:57:00 | 3842.01000 | 3842.89000 | 3838.82000 | 3840.94000 | 15.8230 | 60775.0800 | 3840.93001 2014-02-16 16:58:00 | 3840.32000 | 3844.24000 | 3837.61000 | 3841.00000 | 30.4210 | 116851.5800 | 3841.15001 2014-02-16 16:59:00 | 3841.90000 | 3841.90000 | 3837.61000 | 3841.90000 | 26.4510 | 101578.5700 | 3840.25001 2014-02-16 17:00:00 | 3841.79000 | 3841.79000 | 3837.84000 | 3839.98000 | 21.0830 | 80953.1400 | 3839.74002 2014-02-16 17:01:00 | 3839.94000 | 3841.90000 | 3839.94000 | 3840.10000 | 1.9280 | 7404.2900 | 3840.40000 2014-02-16 17:02:00 | . | . | . | . | . | . | . 2014-02-16 17:03:00 | 3842.00000 | 3842.97000 | 3842.00000 | 3842.01000 | 2.0240 | 7776.2700 | 3842.03000 2014-02-16 17:04:00 | 3842.00000 | 3842.02000 | 3837.89000 | 3841.79000 | 32.7410 | 125734.6000 | 3840.28001 2014-02-16 17:05:00 | 3840.94000 | 3841.49000 | 3838.42000 | 3839.51000 | 23.9990 | 92159.3900 | 3840.12999 2014-02-16 17:06:00 | 3841.57000 | 3841.83000 | 3838.91000 | 3839.00000 | 13.0160 | 49978.4300 | 3839.76999 2014-02-16 17:07:00 | 3839.03000 | 3839.03000 | 3834.20000 | 3836.02000 | 10.7510 | 41238.1500 | 3835.75000 2014-02-16 17:08:00 | 3836.56000 | 3840.98000 | 3834.20000 | 3838.23000 | 31.5880 | 121205.8900 | 3837.08998 2014-02-16 17:09:00 | 3839.00000 | 3839.37000 | 3835.99000 | 3836.02000 | 30.7630 | 118066.8000 | 3837.95002 2014-02-16 17:10:00 | 3836.03000 | 3839.75000 | 3835.96000 | 3836.10000 | 10.7080 | 41085.3500 | 3836.87999 2014-02-16 17:11:00 | 3835.00000 | 3835.01000 | 3825.00000 | 3835.00000 | 33.8840 | 129802.1300 | 3830.78004 2014-02-16 17:12:00 | 3825.00000 | 3834.93000 | 3824.83000 | 3826.25000 | 10.3050 | 39462.2000 | 3829.41999 2014-02-16 17:13:00 | 3826.18000 | 3834.37000 | 3823.44000 | 3825.88000 | 28.3080 | 108303.6800 | 3825.89999 2014-02-16 17:14:00 | 3825.79000 | 3833.15000 | 3825.16000 | 3828.66000 | 52.4951 | 201005.1800 | 3829.02993 2014-02-16 17:15:00 | 3825.01000 | 3825.01000 | 3825.01000 | 3825.01000 | 0.3000 | 1147.5000 | 3825.01000 2014-02-16 17:16:00 | 3825.00000 | 3840.00000 | 3825.00000 | 3830.96000 | 40.9880 | 157042.3000 | 3831.41998 2014-02-16 17:17:00 | 3830.85000 | 3833.59000 | 3829.11000 | 3832.36000 | 8.7520 | 33535.3500 | 3831.74000 2014-02-16 17:18:00 | 3832.44000 | 3834.80000 | 3827.00000 | 3827.06000 | 43.6440 | 167190.9300 | 3830.79005 2014-02-16 17:19:00 | 3826.74000 | 3832.17000 | 3826.74000 | 3830.18000 | 56.7581 | 217353.8500 | 3829.47997 2014-02-16 17:20:00 | 3829.91000 | 3829.91000 | 3826.00000 | 3827.64000 | 9.9080 | 37941.0100 | 3829.32999 2014-02-16 17:21:00 | 3826.13000 | 3826.49000 | 3823.00000 | 3823.00000 | 3.8670 | 14795.5600 | 3826.11000 2014-02-16 17:22:00 | 3822.86000 | 3832.64000 | 3822.80000 | 3828.60000 | 33.2300 | 127147.9000 | 3826.30000 2014-02-16 17:23:00 | 3829.12000 | 3831.95000 | 3823.00000 | 3827.01000 | 30.4320 | 116477.6800 | 3827.47002 2014-02-16 17:24:00 | 3823.09000 | 3841.93000 | 3810.00000 | 3817.87000 | 54.4720 | 208100.8400 | 3820.33003 2014-02-16 17:25:00 | 3820.37000 | 3827.90000 | 3818.79000 | 3820.45000 | 31.5720 | 120673.1400 | 3822.16002 2014-02-16 17:26:00 | 3822.30000 | 3826.78000 | 3819.34000 | 3826.00000 | 26.7100 | 102116.2000 | 3823.14000 2014-02-16 17:27:00 | 3824.00000 | 3826.00000 | 3823.99000 | 3824.02000 | 6.4690 | 24741.7000 | 3824.66000 2014-02-16 17:28:00 | 3825.99000 | 3830.99000 | 3809.98000 | 3822.40000 | 68.3311 | 260936.4700 | 3818.71002 2014-02-16 17:29:00 | 3822.40000 | 3830.00000 | 3811.78000 | 3830.00000 | 33.2340 | 126879.4700 | 3817.76003 2014-02-16 17:30:00 | 3820.32000 | 3826.60000 | 3815.27000 | 3818.98000 | 34.0010 | 129882.4600 | 3819.96001 2014-02-16 17:31:00 | 3826.96000 | 3826.96000 | 3816.24000 | 3816.24000 | 2.8000 | 10707.5100 | 3824.11000 2014-02-16 17:32:00 | 3818.00000 | 3821.99000 | 3817.42000 | 3820.64000 | 36.8050 | 140586.2100 | 3819.75995 2014-02-16 17:33:00 | 3817.04000 | 3820.01000 | 3813.15000 | 3818.14000 | 5.1110 | 19504.1000 | 3816.10000 2014-02-16 17:34:00 | 3816.30000 | 3816.30000 | 3808.80000 | 3809.61000 | 21.7610 | 82963.5100 | 3812.49001 2014-02-16 17:35:00 | 3809.62000 | 3812.00000 | 3805.00000 | 3805.96000 | 27.7640 | 105684.4600 | 3806.53003 2014-02-16 17:36:00 | 3805.95000 | 3806.00000 | 3804.01000 | 3805.83000 | 14.5170 | 55231.7500 | 3804.62999 2014-02-16 17:37:00 | 3805.79000 | 3812.00000 | 3804.01000 | 3812.00000 | 38.1990 | 145503.8400 | 3809.09999 2014-02-16 17:38:00 | 3812.00000 | 3815.91000 | 3809.17000 | 3813.89000 | 29.2730 | 111591.2400 | 3812.09002 2014-02-16 17:39:00 | 3810.06000 | 3816.00000 | 3806.90000 | 3810.00000 | 34.6140 | 131891.9300 | 3810.36004 2014-02-16 17:40:00 | 3810.53000 | 3815.66000 | 3810.53000 | 3815.66000 | 9.2210 | 35163.8400 | 3813.45000 2014-02-16 17:41:00 | 3817.00000 | 3817.00000 | 3809.17000 | 3811.95000 | 27.1840 | 103671.3600 | 3813.69003 2014-02-16 17:42:00 | 3816.95000 | 3816.95000 | 3809.01000 | 3810.87000 | 51.3110 | 195711.8200 | 3814.23001 2014-02-16 17:43:00 | 3814.01000 | 3814.01000 | 3808.06000 | 3808.08000 | 25.0480 | 95445.3900 | 3810.49999 2014-02-16 17:44:00 | 3810.60000 | 3813.70000 | 3808.07000 | 3810.27000 | 32.5320 | 123988.3700 | 3811.27002 2014-02-16 17:45:00 | 3809.76000 | 3813.69000 | 3809.76000 | 3813.69000 | 12.5060 | 47664.7900 | 3811.34999 2014-02-16 17:46:00 | 3815.69000 | 3816.30000 | 3809.00000 | 3809.67000 | 20.2400 | 77151.2500 | 3811.82000 2014-02-16 17:47:00 | 3809.67000 | 3813.08000 | 3809.01000 | 3809.72000 | 43.0420 | 164048.0000 | 3811.35002 2014-02-16 17:48:00 | 3811.72000 | 3813.07000 | 3808.03000 | 3808.03000 | 36.5950 | 139457.5500 | 3810.83995 2014-02-16 17:49:00 | 3807.00000 | 3810.37000 | 3807.00000 | 3810.03000 | 21.1980 | 80735.5800 | 3808.63999 2014-02-16 17:50:00 | 3810.33000 | 3810.33000 | 3805.00000 | 3805.00000 | 23.0060 | 87645.1600 | 3809.66998 2014-02-16 17:51:00 | 3804.02000 | 3804.02000 | 3796.00000 | 3798.03000 | 51.1890 | 194549.0400 | 3800.59999 2014-02-16 17:52:00 | 3792.00000 | 3798.00000 | 3792.00000 | 3796.93000 | 22.6110 | 85808.2500 | 3794.98001 2014-02-16 17:53:00 | 3796.93000 | 3796.93000 | 3791.00000 | 3794.35000 | 37.3270 | 141591.1200 | 3793.25997 2014-02-16 17:54:00 | 3792.05000 | 3805.63000 | 3792.05000 | 3804.35000 | 27.2240 | 103406.9100 | 3798.37003 2014-02-16 17:55:00 | 3795.59000 | 3801.43000 | 3793.70000 | 3797.70000 | 19.3010 | 73299.8200 | 3797.72001 2014-02-16 17:56:00 | 3800.00000 | 3809.85000 | 3792.00000 | 3792.00000 | 32.7620 | 124507.3900 | 3800.36002 2014-02-16 17:57:00 | 3792.57000 | 3803.68000 | 3792.00000 | 3792.95000 | 15.9490 | 60501.7100 | 3793.45000 2014-02-16 17:58:00 | 3797.29000 | 3808.69000 | 3792.29000 | 3806.62000 | 50.2670 | 191140.1900 | 3802.49996 2014-02-16 17:59:00 | 3808.97000 | 3809.89000 | 3798.39000 | 3802.00000 | 14.7660 | 56158.5200 | 3803.22998 2014-02-16 18:00:00 | 3800.81000 | 3803.00000 | 3793.04000 | 3799.99000 | 35.4140 | 134599.5100 | 3800.74004 2014-02-16 18:01:00 | 3799.88000 | 3803.13000 | 3799.71000 | 3802.00000 | 28.8510 | 109662.2800 | 3800.99001 2014-02-16 18:02:00 | 3804.00000 | 3805.90000 | 3800.07000 | 3802.71000 | 24.8100 | 94349.3000 | 3802.87000 2014-02-16 18:03:00 | 3800.43000 | 3806.00000 | 3791.05000 | 3792.77000 | 50.8080 | 192883.2700 | 3796.31997 2014-02-16 18:04:00 | 3794.40000 | 3801.66000 | 3791.00000 | 3796.47000 | 37.0040 | 140429.3800 | 3794.98004 2014-02-16 18:05:00 | 3796.73000 | 3799.91000 | 3795.00000 | 3799.90000 | 24.2470 | 92091.8200 | 3798.06998 2014-02-16 18:06:00 | 3796.27000 | 3799.37000 | 3796.27000 | 3796.40000 | 11.2660 | 42778.3100 | 3797.11999 2014-02-16 18:07:00 | 3799.96000 | 3799.97000 | 3795.00000 | 3795.00000 | 37.8690 | 143801.4400 | 3797.33999 2014-02-16 18:08:00 | 3795.15000 | 3799.72000 | 3795.00000 | 3795.02000 | 20.8510 | 79167.1300 | 3796.80001 2014-02-16 18:09:00 | 3795.09000 | 3799.65000 | 3795.02000 | 3797.01000 | 28.2470 | 107238.0100 | 3796.43998 2014-02-16 18:10:00 | 3797.00000 | 3799.55000 | 3791.00000 | 3791.00000 | 24.5190 | 93063.7800 | 3795.57999 2014-02-16 18:11:00 | 3794.62000 | 3794.99000 | 3788.05000 | 3790.31000 | 54.3700 | 206088.2800 | 3790.48000 2014-02-16 18:12:00 | 3794.98000 | 3801.39000 | 3787.29000 | 3787.31000 | 13.4850 | 51113.9600 | 3790.42998 2014-02-16 18:13:00 | 3787.31000 | 3795.30000 | 3785.00000 | 3787.49000 | 36.1910 | 137146.2300 | 3789.51001 2014-02-16 18:14:00 | 3791.20000 | 3791.20000 | 3785.01000 | 3789.75000 | 38.4940 | 145792.3000 | 3787.40004 2014-02-16 18:15:00 | 3789.32000 | 3791.52000 | 3785.00000 | 3791.52000 | 4.4660 | 16914.7400 | 3787.45000 2014-02-16 18:16:00 | 3790.89000 | 3795.00000 | 3787.53000 | 3794.99000 | 14.6400 | 55489.4600 | 3790.26000 2014-02-16 18:17:00 | 3795.68000 | 3799.00000 | 3795.66000 | 3799.00000 | 14.2590 | 54149.3500 | 3797.56000 2014-02-16 18:18:00 | 3799.00000 | 3800.00000 | 3789.33000 | 3795.96000 | 15.0810 | 57258.7100 | 3796.74000 2014-02-16 18:19:00 | 3793.99000 | 3797.24000 | 3792.11000 | 3797.24000 | 16.3100 | 61861.7700 | 3792.87000 2014-02-16 18:20:00 | 3797.26000 | 3797.33000 | 3794.45000 | 3796.19000 | 26.2340 | 99602.3200 | 3796.69003 2014-02-16 18:21:00 | 3799.99000 | 3799.99000 | 3795.00000 | 3799.73000 | 19.7480 | 74999.6500 | 3797.83999 2014-02-16 18:22:00 | 3799.99000 | 3799.99000 | 3792.00000 | 3794.98000 | 24.3080 | 92203.2300 | 3793.11999 2014-02-16 18:23:00 | 3794.95000 | 3794.95000 | 3788.93000 | 3788.93000 | 7.8180 | 29641.6200 | 3791.46000 2014-02-16 18:24:00 | 3788.92000 | 3793.96000 | 3788.92000 | 3789.29000 | 14.1930 | 53828.7300 | 3792.63001 2014-02-16 18:25:00 | 3793.94000 | 3796.99000 | 3789.29000 | 3795.72000 | 32.8150 | 124548.8100 | 3795.47996 2014-02-16 18:26:00 | 3797.00000 | 3797.00000 | 3788.05000 | 3788.34000 | 37.8920 | 143708.9200 | 3792.59002 2014-02-16 18:27:00 | 3793.76000 | 3793.76000 | 3786.00000 | 3789.73000 | 47.7720 | 181036.1100 | 3789.59002 2014-02-16 18:28:00 | 3792.95000 | 3792.95000 | 3785.01000 | 3790.04000 | 22.6170 | 85663.4200 | 3787.56998 2014-02-16 18:29:00 | 3785.00000 | 3789.92000 | 3781.05000 | 3786.04000 | 59.1921 | 224015.2900 | 3784.55003 2014-02-16 18:30:00 | 3785.43000 | 3785.44000 | 3777.37000 | 3781.89000 | 43.8440 | 165722.1800 | 3779.81005 2014-02-16 18:31:00 | 3781.89000 | 3781.89000 | 3770.00000 | 3779.14000 | 51.4431 | 194115.2500 | 3773.40004 2014-02-16 18:32:00 | 3778.88000 | 3780.33000 | 3770.00000 | 3780.10000 | 36.3530 | 137285.2500 | 3776.45003 2014-02-16 18:33:00 | 3779.93000 | 3779.93000 | 3771.42000 | 3772.19000 | 19.6320 | 74101.3200 | 3774.52001 2014-02-16 18:34:00 | 3777.99000 | 3777.99000 | 3769.00000 | 3769.96000 | 28.3600 | 107012.3700 | 3773.36000 2014-02-16 18:35:00 | 3769.91000 | 3777.99000 | 3769.91000 | 3777.55000 | 20.0610 | 75723.9400 | 3774.68001 2014-02-16 18:36:00 | 3777.55000 | 3777.55000 | 3774.97000 | 3777.00000 | 3.7640 | 14215.5000 | 3776.70000 2014-02-16 18:37:00 | 3777.00000 | 3778.00000 | 3777.00000 | 3778.00000 | 2.1650 | 8178.4800 | 3777.59000 2014-02-16 18:38:00 | 3778.00000 | 3778.00000 | 3775.43000 | 3778.00000 | 1.5220 | 5750.0900 | 3777.98000 2014-02-16 18:39:00 | 3778.00000 | 3778.00000 | 3773.75000 | 3773.75000 | 5.3060 | 20029.2200 | 3774.81999 2014-02-16 18:40:00 | 3773.74000 | 3775.99000 | 3760.00000 | 3771.78000 | 20.3900 | 76838.8200 | 3768.46000 2014-02-16 18:41:00 | 3769.99000 | 3780.00000 | 3760.00000 | 3768.58000 | 35.6330 | 134210.6800 | 3766.47003 2014-02-16 18:42:00 | 3770.99000 | 3770.99000 | 3760.11000 | 3764.74000 | 27.3770 | 103007.7600 | 3762.56998 2014-02-16 18:43:00 | 3764.72000 | 3765.06000 | 3755.60000 | 3755.91000 | 42.2380 | 158730.5600 | 3757.99998 2014-02-16 18:44:00 | 3755.60000 | 3772.00000 | 3755.60000 | 3761.13000 | 19.3530 | 72739.8200 | 3758.58002 2014-02-16 18:45:00 | 3758.09000 | 3764.01000 | 3755.00000 | 3755.03000 | 67.9250 | 255266.9200 | 3758.06991 2014-02-16 18:46:00 | 3755.03000 | 3763.52000 | 3755.01000 | 3760.90000 | 12.7170 | 47788.1900 | 3757.81999 2014-02-16 18:47:00 | 3760.25000 | 3765.15000 | 3755.00000 | 3763.55000 | 36.6620 | 137820.0100 | 3759.21002 2014-02-16 18:48:00 | 3764.30000 | 3764.30000 | 3755.01000 | 3761.95000 | 27.5530 | 103546.2000 | 3758.07002 2014-02-16 18:49:00 | 3760.79000 | 3762.15000 | 3755.00000 | 3760.46000 | 44.2800 | 166396.7800 | 3757.83000 2014-02-16 18:50:00 | 3756.82000 | 3780.00000 | 3756.00000 | 3765.24000 | 29.3770 | 110600.8400 | 3764.87998 2014-02-16 18:51:00 | 3765.26000 | 3773.93000 | 3765.26000 | 3768.24000 | 16.0190 | 60388.3000 | 3769.79000 2014-02-16 18:52:00 | 3771.84000 | 3779.99000 | 3771.12000 | 3779.96000 | 26.2510 | 99076.2700 | 3774.19001 2014-02-16 18:53:00 | 3779.96000 | 3783.00000 | 3773.50000 | 3783.00000 | 18.7480 | 70818.8000 | 3777.40999 2014-02-16 18:54:00 | 3781.02000 | 3782.62000 | 3776.92000 | 3779.86000 | 8.2490 | 31176.8500 | 3779.47000 2014-02-16 18:55:00 | 3778.60000 | 3778.60000 | 3771.51000 | 3776.11000 | 48.2900 | 182362.3200 | 3776.40000 2014-02-16 18:56:00 | 3776.09000 | 3783.97000 | 3776.09000 | 3776.86000 | 37.5700 | 141987.7300 | 3779.28000 2014-02-16 18:57:00 | 3776.10000 | 3783.91000 | 3776.10000 | 3778.67000 | 15.0140 | 56739.4700 | 3779.10002 2014-02-16 18:58:00 | 3778.67000 | 3788.00000 | 3778.67000 | 3788.00000 | 9.2680 | 35043.9000 | 3781.17000 2014-02-16 18:59:00 | 3787.97000 | 3792.00000 | 3782.36000 | 3785.99000 | 46.7451 | 177039.4100 | 3787.33994 2014-02-16 19:00:00 | 3791.29000 | 3793.00000 | 3786.01000 | 3788.00000 | 32.8890 | 124608.3900 | 3788.75999 2014-02-16 19:01:00 | 3788.00000 | 3791.18000 | 3772.93000 | 3781.13000 | 43.7450 | 165358.0100 | 3780.03994 2014-02-16 19:02:00 | 3781.20000 | 3784.98000 | 3769.00000 | 3780.00000 | 18.9540 | 71591.6200 | 3777.12002 2014-02-16 19:03:00 | 3780.00000 | 3780.00000 | 3774.08000 | 3780.00000 | 16.8520 | 63691.9800 | 3779.49001 2014-02-16 19:04:00 | 3780.00000 | 3780.00000 | 3775.30000 | 3775.99000 | 27.5480 | 104036.8700 | 3776.56999 2014-02-16 19:05:00 | 3774.29000 | 3774.44000 | 3756.00000 | 3768.52000 | 35.3710 | 133352.0300 | 3770.09001 2014-02-16 19:06:00 | 3764.13000 | 3764.13000 | 3755.00000 | 3761.27000 | 66.7290 | 250671.4800 | 3756.55998 2014-02-16 19:07:00 | 3761.00000 | 3763.76000 | 3755.00000 | 3755.72000 | 15.3730 | 57756.7500 | 3757.03001 2014-02-16 19:08:00 | 3763.69000 | 3763.69000 | 3751.00000 | 3751.00000 | 23.6900 | 88959.1900 | 3755.14000 2014-02-16 19:09:00 | 3758.52000 | 3758.52000 | 3750.99000 | 3750.99000 | 21.8090 | 81847.7100 | 3752.92999 2014-02-16 19:10:00 | 3750.30000 | 3756.65000 | 3750.00000 | 3754.71000 | 65.0539 | 244029.0100 | 3751.18007 2014-02-16 19:11:00 | 3754.70000 | 3754.70000 | 3745.34000 | 3746.65000 | 41.8951 | 157162.5800 | 3751.33994 2014-02-16 19:12:00 | 3747.22000 | 3759.82000 | 3747.22000 | 3749.17000 | 29.4810 | 110560.0600 | 3750.21001 2014-02-16 19:13:00 | 3748.05000 | 3749.90000 | 3745.41000 | 3746.28000 | 7.9200 | 29681.0800 | 3747.61000 2014-02-16 19:14:00 | 3742.43000 | 3748.29000 | 3740.08000 | 3743.34000 | 15.3760 | 57556.1000 | 3743.23998 2014-02-16 19:15:00 | 3740.08000 | 3742.00000 | 3738.97000 | 3739.99000 | 20.2340 | 75689.9200 | 3740.73002 2014-02-16 19:16:00 | 3740.00000 | 3740.00000 | 3730.00000 | 3730.00000 | 16.7260 | 62453.6500 | 3733.92998 2014-02-16 19:17:00 | 3730.01000 | 3736.00000 | 3720.00000 | 3736.00000 | 44.8320 | 167238.1300 | 3730.33002 2014-02-16 19:18:00 | 3732.03000 | 3735.77000 | 3732.03000 | 3732.05000 | 12.9780 | 48463.7600 | 3734.29999 2014-02-16 19:19:00 | 3734.97000 | 3734.97000 | 3732.17000 | 3732.38000 | 0.7130 | 2661.2600 | 3732.48000 2014-02-16 19:20:00 | 3732.33000 | 3732.35000 | 3720.00000 | 3720.00000 | 51.4270 | 191612.5000 | 3725.90996 2014-02-16 19:21:00 | 3720.04000 | 3725.07000 | 3702.00000 | 3702.06000 | 42.1900 | 156553.4700 | 3710.68000 2014-02-16 19:22:00 | 3702.09000 | 3719.97000 | 3702.09000 | 3710.13000 | 28.0200 | 104041.4100 | 3713.11000 2014-02-16 19:23:00 | 3718.91000 | 3718.91000 | 3700.00000 | 3700.00000 | 43.4870 | 161179.0900 | 3706.36997 2014-02-16 19:24:00 | 3700.62000 | 3710.03000 | 3700.00000 | 3700.08000 | 50.4390 | 186647.5500 | 3700.45999 2014-02-16 19:25:00 | 3700.21000 | 3700.31000 | 3693.00000 | 3700.00000 | 71.6520 | 265104.3800 | 3699.89004 2014-02-16 19:26:00 | 3699.98000 | 3699.98000 | 3690.00000 | 3690.10000 | 14.2450 | 52584.3000 | 3691.41998 2014-02-16 19:27:00 | 3690.10000 | 3699.00000 | 3690.00000 | 3699.00000 | 37.6491 | 139029.6600 | 3692.77999 2014-02-16 19:28:00 | 3705.30000 | 3705.30000 | 3693.69000 | 3703.96000 | 13.5130 | 50036.1100 | 3702.81001 2014-02-16 19:29:00 | 3698.70000 | 3714.99000 | 3698.70000 | 3714.05000 | 12.0290 | 44574.6800 | 3705.60000 2014-02-16 19:30:00 | 3714.99000 | 3731.60000 | 3705.91000 | 3721.35000 | 23.0450 | 85838.0900 | 3724.79997 2014-02-16 19:31:00 | 3730.00000 | 3730.00000 | 3721.96000 | 3723.80000 | 16.7330 | 62371.7300 | 3727.47001 2014-02-16 19:32:00 | 3723.80000 | 3723.80000 | 3717.49000 | 3719.87000 | 19.5980 | 72912.1100 | 3720.38999 2014-02-16 19:33:00 | 3715.01000 | 3720.76000 | 3710.37000 | 3716.63000 | 44.5450 | 165560.9100 | 3716.70994 2014-02-16 19:34:00 | 3710.58000 | 3721.59000 | 3710.58000 | 3719.91000 | 8.2120 | 30542.0900 | 3719.20000 2014-02-16 19:35:00 | 3711.24000 | 3712.63000 | 3704.88000 | 3705.52000 | 35.2080 | 130541.0500 | 3707.70998 2014-02-16 19:36:00 | 3711.65000 | 3711.90000 | 3700.00000 | 3709.72000 | 21.4380 | 79480.9000 | 3707.47999 2014-02-16 19:37:00 | 3709.99000 | 3724.00000 | 3705.51000 | 3724.00000 | 33.2880 | 123495.3300 | 3709.90998 2014-02-16 19:38:00 | 3714.20000 | 3727.00000 | 3712.75000 | 3727.00000 | 12.6210 | 46937.5200 | 3719.00000 2014-02-16 19:39:00 | 3727.99000 | 3736.00000 | 3722.00000 | 3735.63000 | 18.8620 | 70337.3100 | 3729.05001 2014-02-16 19:40:00 | 3735.40000 | 3740.99000 | 3733.85000 | 3734.83000 | 28.1140 | 105022.9700 | 3735.61003 2014-02-16 19:41:00 | 3737.53000 | 3757.00000 | 3730.36000 | 3757.00000 | 11.1430 | 41754.7100 | 3747.17001 2014-02-16 19:42:00 | 3758.00000 | 3761.00000 | 3750.00000 | 3761.00000 | 13.9240 | 52280.0200 | 3754.67001 2014-02-16 19:43:00 | 3762.00000 | 3771.00000 | 3762.00000 | 3770.70000 | 20.4360 | 77002.1000 | 3767.95998 2014-02-16 19:44:00 | 3763.47000 | 3769.36000 | 3758.53000 | 3758.53000 | 23.0330 | 86707.9200 | 3764.51002 2014-02-16 19:45:00 | 3768.62000 | 3768.62000 | 3757.93000 | 3758.05000 | 27.6180 | 103832.5200 | 3759.59999 2014-02-16 19:46:00 | 3762.83000 | 3762.83000 | 3711.83000 | 3719.00000 | 22.8600 | 85765.4100 | 3751.77000 2014-02-16 19:47:00 | 3718.00000 | 3749.99000 | 3706.00000 | 3743.41000 | 22.8550 | 85256.3500 | 3730.31997 2014-02-16 19:48:00 | 3744.35000 | 3750.00000 | 3725.99000 | 3750.00000 | 53.6350 | 200639.2600 | 3740.82993 2014-02-16 19:49:00 | 3749.40000 | 3749.40000 | 3736.01000 | 3745.82000 | 11.8080 | 44232.7400 | 3745.99999 2014-02-16 19:50:00 | 3737.75000 | 3745.82000 | 3737.75000 | 3742.50000 | 12.9360 | 48357.6700 | 3738.21999 2014-02-16 19:51:00 | 3738.20000 | 3740.25000 | 3738.20000 | 3739.54000 | 11.2120 | 41931.8300 | 3739.91001 2014-02-16 19:52:00 | 3737.00000 | 3739.05000 | 3737.00000 | 3739.05000 | 8.2210 | 30726.3100 | 3737.54000 2014-02-16 19:53:00 | 3738.96000 | 3746.66000 | 3738.95000 | 3746.66000 | 6.8720 | 25704.5100 | 3740.47000 2014-02-16 19:54:00 | 3744.02000 | 3744.70000 | 3736.01000 | 3744.68000 | 32.8440 | 122893.8400 | 3741.74004 2014-02-16 19:55:00 | 3736.35000 | 3747.99000 | 3736.35000 | 3741.54000 | 40.5850 | 151901.4000 | 3742.79995 2014-02-16 19:56:00 | 3737.27000 | 3747.99000 | 3737.27000 | 3737.50000 | 11.0270 | 41229.9700 | 3738.99999 2014-02-16 19:57:00 | 3737.34000 | 3747.99000 | 3737.33000 | 3747.99000 | 22.7940 | 85321.0700 | 3743.14002 2014-02-16 19:58:00 | 3745.83000 | 3747.58000 | 3740.29000 | 3741.55000 | 12.2980 | 46036.0400 | 3743.37999 2014-02-16 19:59:00 | 3746.95000 | 3748.00000 | 3745.80000 | 3745.80000 | 8.4700 | 31731.6600 | 3746.36000 2014-02-16 20:00:00 | 3742.59000 | 3747.00000 | 3742.01000 | 3742.01000 | 9.2810 | 34744.8100 | 3743.65000 2014-02-16 20:01:00 | 3742.01000 | 3749.97000 | 3742.00000 | 3747.51000 | 17.1310 | 64133.9700 | 3743.74000 2014-02-16 20:02:00 | 3747.52000 | 3749.92000 | 3747.51000 | 3749.74000 | 1.7940 | 6725.4300 | 3748.84000 2014-02-16 20:03:00 | 3749.99000 | 3750.02000 | 3743.02000 | 3743.02000 | 16.3820 | 61404.6000 | 3748.30001 2014-02-16 20:04:00 | 3743.02000 | 3747.44000 | 3736.00000 | 3736.00000 | 30.2170 | 113031.4600 | 3740.65998 2014-02-16 20:05:00 | 3736.00000 | 3736.10000 | 3721.94000 | 3721.94000 | 27.8070 | 103710.6200 | 3729.65998 2014-02-16 20:06:00 | 3721.94000 | 3729.99000 | 3716.00000 | 3720.41000 | 24.6860 | 91928.5500 | 3723.90997 2014-02-16 20:07:00 | 3720.42000 | 3722.91000 | 3710.01000 | 3715.96000 | 26.0430 | 96791.2700 | 3716.59002 2014-02-16 20:08:00 | 3719.69000 | 3719.69000 | 3710.51000 | 3714.92000 | 21.1240 | 78406.9300 | 3711.75002 2014-02-16 20:09:00 | 3714.89000 | 3721.64000 | 3706.82000 | 3718.24000 | 14.7930 | 54991.4500 | 3717.40001 2014-02-16 20:10:00 | 3715.97000 | 3715.97000 | 3707.12000 | 3714.11000 | 23.2870 | 86413.1300 | 3710.78998 2014-02-16 20:11:00 | 3714.06000 | 3717.84000 | 3708.03000 | 3717.84000 | 4.5160 | 16757.0600 | 3710.60000 2014-02-16 20:12:00 | 3716.06000 | 3730.53000 | 3707.80000 | 3726.75000 | 43.6900 | 162325.5300 | 3715.39000 2014-02-16 20:13:00 | 3716.16000 | 3727.61000 | 3715.12000 | 3721.88000 | 14.4310 | 53718.2700 | 3722.42000 2014-02-16 20:14:00 | 3721.79000 | 3729.00000 | 3716.05000 | 3728.88000 | 22.6300 | 84230.0700 | 3722.05000 2014-02-16 20:15:00 | 3729.00000 | 3732.00000 | 3723.13000 | 3730.00000 | 22.3510 | 83335.4900 | 3728.49001 2014-02-16 20:16:00 | 3731.98000 | 3734.00000 | 3730.53000 | 3733.99000 | 7.9600 | 29707.0400 | 3732.04000 2014-02-16 20:17:00 | 3735.00000 | 3737.99000 | 3731.00000 | 3736.16000 | 17.9650 | 67078.0000 | 3733.81998 2014-02-16 20:18:00 | 3738.00000 | 3738.00000 | 3733.03000 | 3734.49000 | 13.9830 | 52228.7300 | 3735.16001 2014-02-16 20:19:00 | 3733.13000 | 3739.00000 | 3733.00000 | 3733.01000 | 26.6490 | 99559.4700 | 3735.95999 2014-02-16 20:20:00 | 3738.72000 | 3738.72000 | 3733.00000 | 3733.00000 | 22.8780 | 85418.4300 | 3733.64999 2014-02-16 20:21:00 | 3733.01000 | 3735.66000 | 3728.91000 | 3733.03000 | 39.6750 | 148042.5200 | 3731.38005 2014-02-16 20:22:00 | 3733.04000 | 3735.58000 | 3727.01000 | 3727.74000 | 7.1070 | 26511.1500 | 3730.28999 2014-02-16 20:23:00 | 3728.46000 | 3737.39000 | 3727.09000 | 3727.92000 | 41.0150 | 153011.4900 | 3730.61995 2014-02-16 20:24:00 | 3732.42000 | 3732.49000 | 3728.62000 | 3732.49000 | 11.3530 | 42362.3600 | 3731.38001 2014-02-16 20:25:00 | 3732.00000 | 3735.00000 | 3728.92000 | 3734.00000 | 12.7280 | 47482.1500 | 3730.52999 2014-02-16 20:26:00 | 3733.99000 | 3734.00000 | 3729.43000 | 3734.00000 | 9.5740 | 35743.0300 | 3733.34001 2014-02-16 20:27:00 | 3733.99000 | 3735.00000 | 3733.99000 | 3735.00000 | 5.6880 | 21240.0700 | 3734.19000 2014-02-16 20:28:00 | 3734.01000 | 3734.01000 | 3733.99000 | 3734.00000 | 11.6940 | 43665.3600 | 3734.00001 2014-02-16 20:29:00 | 3733.99000 | 3739.60000 | 3733.99000 | 3735.86000 | 6.2770 | 23440.9000 | 3734.40999 2014-02-16 20:30:00 | 3735.86000 | 3735.86000 | 3735.86000 | 3735.86000 | 0.2840 | 1060.9800 | 3735.86000 2014-02-16 20:31:00 | 3735.86000 | 3739.99000 | 3733.99000 | 3739.99000 | 28.6880 | 107176.0700 | 3735.91998 2014-02-16 20:32:00 | 3739.99000 | 3739.99000 | 3734.50000 | 3738.99000 | 19.4490 | 72673.0700 | 3736.59999 2014-02-16 20:33:00 | 3738.99000 | 3738.99000 | 3734.62000 | 3736.83000 | 8.2720 | 30912.2000 | 3736.97000 2014-02-16 20:34:00 | 3738.97000 | 3738.97000 | 3735.01000 | 3735.24000 | 18.8140 | 70309.7000 | 3737.09002 2014-02-16 20:35:00 | 3738.75000 | 3738.99000 | 3733.99000 | 3734.95000 | 16.9400 | 63283.5000 | 3735.74000 2014-02-16 20:36:00 | 3734.00000 | 3738.78000 | 3734.00000 | 3738.76000 | 1.5400 | 5754.2200 | 3736.50000 2014-02-16 20:37:00 | 3738.70000 | 3740.00000 | 3738.65000 | 3740.00000 | 4.1080 | 15358.8800 | 3738.77000 2014-02-16 20:38:00 | 3739.99000 | 3744.00000 | 3738.97000 | 3744.00000 | 7.7180 | 28864.2800 | 3739.86000 2014-02-16 20:39:00 | 3745.00000 | 3746.00000 | 3742.62000 | 3743.57000 | 11.2200 | 42019.2000 | 3745.03000 2014-02-16 20:40:00 | 3742.47000 | 3748.00000 | 3742.43000 | 3748.00000 | 12.3230 | 46137.9100 | 3744.05001 2014-02-16 20:41:00 | 3747.03000 | 3747.03000 | 3745.37000 | 3745.37000 | 9.4190 | 35279.9500 | 3745.61000 2014-02-16 20:42:00 | 3747.01000 | 3747.01000 | 3742.01000 | 3742.32000 | 1.7200 | 6437.4200 | 3742.69000 2014-02-16 20:43:00 | 3743.91000 | 3748.61000 | 3738.09000 | 3748.58000 | 30.2140 | 113228.6300 | 3747.56003 2014-02-16 20:44:00 | 3748.52000 | 3748.52000 | 3746.31000 | 3747.93000 | 1.1300 | 4234.0700 | 3746.96000 2014-02-16 20:45:00 | 3747.85000 | 3747.85000 | 3746.32000 | 3746.32000 | 0.4700 | 1761.0700 | 3746.96000 2014-02-16 20:46:00 | 3747.37000 | 3747.37000 | 3746.31000 | 3746.31000 | 0.3000 | 1124.0000 | 3746.67000 2014-02-16 20:47:00 | 3747.10000 | 3747.10000 | 3746.31000 | 3746.31000 | 0.9390 | 3517.8700 | 3746.40000 2014-02-16 20:48:00 | 3746.90000 | 3748.62000 | 3746.31000 | 3746.31000 | 8.7790 | 32900.4400 | 3747.63000 2014-02-16 20:49:00 | 3746.25000 | 3746.25000 | 3739.83000 | 3746.10000 | 24.8820 | 93092.2900 | 3741.35001 2014-02-16 20:50:00 | 3738.02000 | 3745.80000 | 3738.00000 | 3738.89000 | 34.1300 | 127632.9700 | 3739.61000 2014-02-16 20:51:00 | 3738.01000 | 3744.45000 | 3738.00000 | 3743.46000 | 6.1100 | 22856.9200 | 3740.90000 2014-02-16 20:52:00 | 3738.00000 | 3744.36000 | 3738.00000 | 3743.96000 | 28.0730 | 105079.9800 | 3743.10002 2014-02-16 20:53:00 | 3742.95000 | 3743.43000 | 3742.95000 | 3743.43000 | 9.1000 | 34063.6500 | 3743.26000 2014-02-16 20:54:00 | 3745.99000 | 3745.99000 | 3743.63000 | 3745.00000 | 6.4130 | 24015.2800 | 3744.78001 2014-02-16 20:55:00 | 3746.00000 | 3753.99000 | 3746.00000 | 3753.25000 | 14.0690 | 52779.1000 | 3751.45000 2014-02-16 20:56:00 | 3753.00000 | 3754.01000 | 3747.31000 | 3751.01000 | 17.1200 | 64226.9000 | 3751.57000 2014-02-16 20:57:00 | 3753.75000 | 3754.36000 | 3751.01000 | 3754.36000 | 9.6170 | 36102.9400 | 3754.07999 2014-02-16 20:58:00 | 3755.00000 | 3755.00000 | 3745.00000 | 3745.00000 | 15.5270 | 58222.7800 | 3749.77999 2014-02-16 20:59:00 | 3748.99000 | 3754.78000 | 3746.24000 | 3748.16000 | 8.7110 | 32667.0000 | 3750.09000 2014-02-16 21:00:00 | 3745.90000 | 3754.82000 | 3745.01000 | 3745.62000 | 22.7370 | 85234.3000 | 3748.69998 2014-02-16 21:01:00 | 3749.06000 | 3754.58000 | 3745.62000 | 3753.78000 | 12.8130 | 48017.2900 | 3747.54001 2014-02-16 21:02:00 | 3749.41000 | 3754.32000 | 3745.79000 | 3746.01000 | 19.3960 | 72705.4500 | 3748.47998 2014-02-16 21:03:00 | 3754.04000 | 3754.04000 | 3746.11000 | 3746.11000 | 41.1910 | 154475.0400 | 3750.21001 2014-02-16 21:04:00 | 3746.10000 | 3752.89000 | 3746.00000 | 3746.01000 | 20.8900 | 78306.9900 | 3748.54000 2014-02-16 21:05:00 | 3746.00000 | 3752.98000 | 3746.00000 | 3747.11000 | 21.2980 | 79823.3500 | 3747.92999 2014-02-16 21:06:00 | 3750.80000 | 3750.80000 | 3746.06000 | 3748.92000 | 4.7900 | 17949.7600 | 3747.34000 2014-02-16 21:07:00 | 3748.92000 | 3748.92000 | 3739.00000 | 3739.00000 | 23.5940 | 88410.3200 | 3747.15003 2014-02-16 21:08:00 | 3740.16000 | 3745.39000 | 3737.76000 | 3739.13000 | 17.8540 | 66765.6500 | 3739.53002 2014-02-16 21:09:00 | 3737.00000 | 3739.99000 | 3736.00000 | 3736.79000 | 20.9800 | 78417.7200 | 3737.74000 2014-02-16 21:10:00 | 3738.79000 | 3738.79000 | 3735.00000 | 3735.00000 | 21.1750 | 79123.8600 | 3736.65997 2014-02-16 21:11:00 | 3738.54000 | 3738.54000 | 3734.00000 | 3738.40000 | 28.4520 | 106288.6200 | 3735.72002 2014-02-16 21:12:00 | 3738.23000 | 3741.99000 | 3737.72000 | 3740.68000 | 23.5110 | 87905.8700 | 3738.93001 2014-02-16 21:13:00 | 3742.00000 | 3742.00000 | 3742.00000 | 3742.00000 | 0.2800 | 1047.7600 | 3742.00000 2014-02-16 21:14:00 | 3742.00000 | 3742.00000 | 3740.02000 | 3740.02000 | 1.4800 | 5535.4100 | 3740.14000 2014-02-16 21:15:00 | 3739.41000 | 3742.00000 | 3738.20000 | 3738.27000 | 24.2180 | 90536.6400 | 3738.39999 2014-02-16 21:16:00 | 3741.99000 | 3741.99000 | 3735.84000 | 3741.72000 | 10.6940 | 39982.3900 | 3738.77001 2014-02-16 21:17:00 | 3741.90000 | 3741.90000 | 3735.02000 | 3735.33000 | 15.1340 | 56583.6200 | 3738.84002 2014-02-16 21:18:00 | 3740.83000 | 3742.00000 | 3738.00000 | 3741.92000 | 12.2330 | 45744.7500 | 3739.45001 2014-02-16 21:19:00 | 3738.55000 | 3741.86000 | 3738.07000 | 3738.07000 | 20.4410 | 76451.3100 | 3740.10001 2014-02-16 21:20:00 | 3740.91000 | 3741.99000 | 3735.53000 | 3741.92000 | 15.8190 | 59170.4600 | 3740.47000 2014-02-16 21:21:00 | 3741.95000 | 3745.00000 | 3738.91000 | 3738.91000 | 33.0300 | 123578.0400 | 3741.39000 2014-02-16 21:22:00 | 3740.44000 | 3745.42000 | 3737.63000 | 3737.63000 | 7.1140 | 26604.3000 | 3739.71001 2014-02-16 21:23:00 | 3742.37000 | 3744.45000 | 3739.51000 | 3744.45000 | 19.3470 | 72422.6800 | 3743.34998 2014-02-16 21:24:00 | 3739.84000 | 3742.00000 | 3738.15000 | 3740.74000 | 31.0490 | 116131.2400 | 3740.25999 2014-02-16 21:25:00 | 3741.99000 | 3741.99000 | 3738.49000 | 3740.69000 | 10.2670 | 38405.3000 | 3740.64999 2014-02-16 21:26:00 | 3740.66000 | 3741.07000 | 3733.94000 | 3741.07000 | 33.2910 | 124424.1600 | 3737.47001 2014-02-16 21:27:00 | 3735.05000 | 3742.00000 | 3733.00000 | 3741.45000 | 14.3960 | 53805.4000 | 3737.51998 2014-02-16 21:28:00 | 3741.79000 | 3741.79000 | 3737.28000 | 3741.65000 | 13.6770 | 51148.4200 | 3739.73999 2014-02-16 21:29:00 | 3741.65000 | 3742.00000 | 3734.46000 | 3734.57000 | 38.3620 | 143399.3700 | 3738.06002 2014-02-16 21:30:00 | 3740.94000 | 3741.53000 | 3735.03000 | 3739.61000 | 34.6900 | 129704.8800 | 3738.97000 2014-02-16 21:31:00 | 3741.48000 | 3747.00000 | 3735.00000 | 3746.07000 | 5.0400 | 18872.2200 | 3744.49000 2014-02-16 21:32:00 | 3745.10000 | 3745.42000 | 3735.26000 | 3742.61000 | 13.5060 | 50518.2100 | 3740.42999 2014-02-16 21:33:00 | 3742.35000 | 3743.90000 | 3742.20000 | 3743.89000 | 1.5520 | 5808.0200 | 3742.28000 2014-02-16 21:34:00 | 3742.92000 | 3746.98000 | 3737.74000 | 3739.91000 | 40.2651 | 150660.5500 | 3741.71995 2014-02-16 21:35:00 | 3741.99000 | 3741.99000 | 3738.52000 | 3739.57000 | 21.8490 | 81703.7400 | 3739.46999 2014-02-16 21:36:00 | 3736.00000 | 3738.52000 | 3735.00000 | 3735.00000 | 17.7030 | 66162.6700 | 3737.37001 2014-02-16 21:37:00 | 3735.60000 | 3744.06000 | 3735.43000 | 3744.06000 | 25.0930 | 93792.8200 | 3737.81002 2014-02-16 21:38:00 | 3745.98000 | 3745.98000 | 3732.00000 | 3732.00000 | 21.4190 | 80127.2000 | 3740.93999 2014-02-16 21:39:00 | 3741.08000 | 3742.17000 | 3729.00000 | 3739.63000 | 34.3260 | 128359.1500 | 3739.40996 2014-02-16 21:40:00 | 3739.07000 | 3739.08000 | 3710.01000 | 3710.05000 | 17.4690 | 65045.5400 | 3723.48000 2014-02-16 21:41:00 | 3728.58000 | 3728.58000 | 3710.14000 | 3710.48000 | 29.7110 | 110635.8000 | 3723.73001 2014-02-16 21:42:00 | 3724.82000 | 3724.82000 | 3710.53000 | 3712.32000 | 36.2560 | 134657.0600 | 3714.05996 2014-02-16 21:43:00 | 3716.92000 | 3723.02000 | 3708.11000 | 3708.11000 | 22.1030 | 82105.3700 | 3714.67002 2014-02-16 21:44:00 | 3708.10000 | 3708.10000 | 3697.41000 | 3697.41000 | 31.7530 | 117542.9000 | 3701.79003 2014-02-16 21:45:00 | 3697.00000 | 3697.85000 | 3692.00000 | 3692.08000 | 10.8650 | 40148.5000 | 3695.20999 2014-02-16 21:46:00 | 3692.09000 | 3722.11000 | 3692.09000 | 3720.69000 | 11.6500 | 43244.1900 | 3711.95000 2014-02-16 21:47:00 | 3722.75000 | 3722.99000 | 3696.37000 | 3709.46000 | 21.8470 | 81207.3700 | 3717.08998 2014-02-16 21:48:00 | 3691.08000 | 3709.18000 | 3691.02000 | 3701.18000 | 16.1150 | 59642.2500 | 3701.04002 2014-02-16 21:49:00 | 3703.46000 | 3704.00000 | 3702.00000 | 3702.00000 | 15.6170 | 57836.2700 | 3703.41999 2014-02-16 21:50:00 | 3705.59000 | 3706.75000 | 3703.03000 | 3704.42000 | 15.4740 | 57332.8700 | 3705.11002 2014-02-16 21:51:00 | 3711.20000 | 3711.20000 | 3704.18000 | 3709.85000 | 41.2850 | 153129.4400 | 3709.07994 2014-02-16 21:52:00 | 3706.61000 | 3707.34000 | 3701.28000 | 3705.03000 | 7.4370 | 27549.1000 | 3704.32999 2014-02-16 21:53:00 | 3703.56000 | 3704.56000 | 3698.00000 | 3698.00000 | 26.4660 | 98004.4800 | 3703.02997 2014-02-16 21:54:00 | 3697.00000 | 3706.99000 | 3697.00000 | 3699.88000 | 29.6850 | 109858.2300 | 3700.79996 2014-02-16 21:55:00 | 3704.95000 | 3704.99000 | 3694.97000 | 3695.97000 | 7.9650 | 29463.5400 | 3699.12999 2014-02-16 21:56:00 | 3699.99000 | 3700.00000 | 3695.93000 | 3695.93000 | 33.5860 | 124201.3200 | 3698.00996 2014-02-16 21:57:00 | 3698.77000 | 3699.85000 | 3694.76000 | 3695.00000 | 41.5230 | 153480.9000 | 3696.29003 2014-02-16 21:58:00 | 3699.71000 | 3700.61000 | 3691.00000 | 3698.25000 | 29.3630 | 108567.5200 | 3697.43002 2014-02-16 21:59:00 | 3693.37000 | 3701.08000 | 3693.37000 | 3694.53000 | 21.7130 | 80260.3200 | 3696.42002 2014-02-16 22:00:00 | 3697.50000 | 3702.00000 | 3695.54000 | 3698.49000 | 18.8850 | 69841.7700 | 3698.26997 2014-02-16 22:01:00 | 3702.00000 | 3702.05000 | 3694.95000 | 3698.97000 | 12.3460 | 45665.3900 | 3698.79999 2014-02-16 22:02:00 | 3695.85000 | 3699.95000 | 3695.17000 | 3697.03000 | 36.9940 | 136801.2600 | 3697.93004 2014-02-16 22:03:00 | 3698.10000 | 3698.10000 | 3696.11000 | 3696.19000 | 3.7700 | 13934.7600 | 3696.22000 2014-02-16 22:04:00 | 3696.21000 | 3696.22000 | 3690.00000 | 3690.13000 | 8.1800 | 30215.5200 | 3693.83000 2014-02-16 22:05:00 | 3691.63000 | 3696.19000 | 3690.00000 | 3694.83000 | 44.3170 | 163617.6400 | 3691.97996 2014-02-16 22:06:00 | 3694.77000 | 3694.77000 | 3692.02000 | 3692.05000 | 11.5900 | 42800.7700 | 3692.91000 2014-02-16 22:07:00 | 3692.05000 | 3694.00000 | 3692.00000 | 3694.00000 | 17.8860 | 66038.6000 | 3692.19998 2014-02-16 22:08:00 | 3694.00000 | 3699.99000 | 3692.98000 | 3699.99000 | 8.7880 | 32470.5700 | 3694.88000 2014-02-16 22:09:00 | 3698.57000 | 3703.77000 | 3698.57000 | 3703.77000 | 16.5770 | 61324.3800 | 3699.36999 2014-02-16 22:10:00 | 3702.58000 | 3703.00000 | 3699.00000 | 3702.00000 | 2.6500 | 9804.6700 | 3699.88000 2014-02-16 22:11:00 | 3702.00000 | 3702.00000 | 3700.00000 | 3701.93000 | 14.2480 | 52719.7900 | 3700.14999 2014-02-16 22:12:00 | 3701.90000 | 3706.00000 | 3701.00000 | 3705.15000 | 8.4990 | 31475.9900 | 3703.49000 2014-02-16 22:13:00 | 3705.13000 | 3707.62000 | 3700.64000 | 3707.02000 | 11.5800 | 42883.6500 | 3703.25000 2014-02-16 22:14:00 | 3707.58000 | 3710.00000 | 3707.58000 | 3709.94000 | 7.3210 | 27158.0000 | 3709.60000 2014-02-16 22:15:00 | 3709.94000 | 3709.94000 | 3700.24000 | 3704.12000 | 26.2020 | 97103.5600 | 3705.96001 2014-02-16 22:16:00 | 3703.63000 | 3703.63000 | 3700.00000 | 3700.00000 | 18.1700 | 67247.2600 | 3701.00000 2014-02-16 22:17:00 | 3700.48000 | 3709.20000 | 3700.48000 | 3709.20000 | 21.2420 | 78773.0900 | 3708.37001 2014-02-16 22:18:00 | 3708.96000 | 3708.96000 | 3702.88000 | 3702.88000 | 18.1040 | 67100.5600 | 3706.39002 2014-02-16 22:19:00 | 3706.35000 | 3715.00000 | 3706.35000 | 3711.95000 | 58.1790 | 215815.5900 | 3709.50998 2014-02-16 22:20:00 | 3711.39000 | 3714.99000 | 3705.28000 | 3708.62000 | 33.9860 | 126095.5300 | 3710.21996 2014-02-16 22:21:00 | 3711.23000 | 3714.35000 | 3705.21000 | 3709.13000 | 34.9780 | 129755.9100 | 3709.63998 2014-02-16 22:22:00 | 3712.68000 | 3712.68000 | 3705.51000 | 3705.81000 | 30.8330 | 114365.9300 | 3709.21002 2014-02-16 22:23:00 | 3707.89000 | 3709.85000 | 3705.48000 | 3709.85000 | 24.4860 | 90792.4500 | 3707.92997 2014-02-16 22:24:00 | 3706.75000 | 3709.83000 | 3706.75000 | 3708.46000 | 27.9020 | 103475.2800 | 3708.53001 2014-02-16 22:25:00 | 3709.69000 | 3710.00000 | 3706.34000 | 3708.61000 | 6.2180 | 23064.9700 | 3709.39000 2014-02-16 22:26:00 | 3706.83000 | 3710.06000 | 3706.83000 | 3710.06000 | 17.2090 | 63801.9000 | 3707.47000 2014-02-16 22:27:00 | 3709.92000 | 3714.75000 | 3707.76000 | 3714.75000 | 14.3440 | 53207.2600 | 3709.37002 2014-02-16 22:28:00 | 3714.99000 | 3715.00000 | 3709.35000 | 3711.01000 | 25.1390 | 93314.6700 | 3711.94999 2014-02-16 22:29:00 | 3712.76000 | 3715.00000 | 3710.45000 | 3710.45000 | 15.8790 | 58958.7400 | 3713.00000 2014-02-16 22:30:00 | 3710.46000 | 3715.10000 | 3710.46000 | 3712.38000 | 8.7610 | 32523.7400 | 3712.33000 2014-02-16 22:31:00 | 3711.99000 | 3715.00000 | 3710.49000 | 3710.49000 | 12.1820 | 45225.4500 | 3712.48001 2014-02-16 22:32:00 | 3713.81000 | 3716.00000 | 3713.81000 | 3716.00000 | 6.6170 | 24577.0000 | 3714.21999 2014-02-16 22:33:00 | 3717.00000 | 3721.62000 | 3716.95000 | 3721.62000 | 16.5570 | 61553.8700 | 3717.68999 2014-02-16 22:34:00 | 3721.02000 | 3723.04000 | 3721.02000 | 3723.04000 | 4.6400 | 17268.6000 | 3721.68000 2014-02-16 22:35:00 | 3723.98000 | 3728.97000 | 3723.94000 | 3728.50000 | 21.1880 | 78952.0500 | 3726.25999 2014-02-16 22:36:00 | 3725.26000 | 3725.26000 | 3716.01000 | 3719.92000 | 9.6990 | 36096.3300 | 3721.65000 2014-02-16 22:37:00 | 3721.72000 | 3725.00000 | 3717.02000 | 3723.14000 | 14.4510 | 53760.2100 | 3720.17000 2014-02-16 22:38:00 | 3721.04000 | 3721.94000 | 3720.00000 | 3720.01000 | 13.9400 | 51862.2200 | 3720.39000 2014-02-16 22:39:00 | 3718.01000 | 3718.01000 | 3716.00000 | 3716.00000 | 10.4650 | 38902.6600 | 3717.40999 2014-02-16 22:40:00 | 3714.00000 | 3715.83000 | 3711.00000 | 3711.00000 | 25.5270 | 94792.2400 | 3713.40998 2014-02-16 22:41:00 | 3713.89000 | 3715.70000 | 3711.01000 | 3713.92000 | 26.1260 | 97017.7600 | 3713.45997 2014-02-16 22:42:00 | 3715.73000 | 3716.00000 | 3705.98000 | 3706.93000 | 24.4920 | 90908.8000 | 3711.78001 2014-02-16 22:43:00 | 3716.46000 | 3716.46000 | 3707.08000 | 3711.95000 | 18.1120 | 67264.4300 | 3713.80001 2014-02-16 22:44:00 | 3714.53000 | 3716.99000 | 3707.00000 | 3707.00000 | 24.6530 | 91534.2100 | 3712.90002 2014-02-16 22:45:00 | 3713.41000 | 3713.67000 | 3707.00000 | 3710.10000 | 23.9270 | 88780.0800 | 3710.45998 2014-02-16 22:46:00 | 3708.98000 | 3711.41000 | 3707.00000 | 3707.00000 | 18.2120 | 67543.9300 | 3708.76001 2014-02-16 22:47:00 | 3707.00000 | 3707.00000 | 3700.00000 | 3703.91000 | 26.5920 | 98509.3200 | 3704.47001 2014-02-16 22:48:00 | 3700.00000 | 3707.21000 | 3700.00000 | 3707.21000 | 31.2880 | 115897.9100 | 3704.22998 2014-02-16 22:49:00 | 3709.03000 | 3712.00000 | 3705.58000 | 3712.00000 | 20.3290 | 75398.0000 | 3708.88999 2014-02-16 22:50:00 | 3711.98000 | 3715.96000 | 3711.98000 | 3715.04000 | 17.7880 | 66051.3700 | 3713.24999 2014-02-16 22:51:00 | 3714.32000 | 3714.73000 | 3705.36000 | 3709.43000 | 26.7990 | 99415.8900 | 3709.68999 2014-02-16 22:52:00 | 3708.83000 | 3719.00000 | 3708.00000 | 3719.00000 | 42.5919 | 158061.6900 | 3711.07002 2014-02-16 22:53:00 | 3719.01000 | 3719.78000 | 3700.00000 | 3715.58000 | 35.0950 | 130296.3300 | 3712.67995 2014-02-16 22:54:00 | 3700.77000 | 3715.19000 | 3700.77000 | 3715.01000 | 11.5730 | 42921.9600 | 3708.80001 2014-02-16 22:55:00 | 3715.19000 | 3720.00000 | 3715.00000 | 3719.63000 | 7.7510 | 28815.5100 | 3717.65000 2014-02-16 22:56:00 | 3721.00000 | 3727.04000 | 3720.98000 | 3725.00000 | 28.1290 | 104755.8600 | 3724.11999 2014-02-16 22:57:00 | 3725.01000 | 3736.85000 | 3725.00000 | 3736.85000 | 32.1070 | 119778.5600 | 3730.60997 2014-02-16 22:58:00 | 3735.03000 | 3736.05000 | 3721.01000 | 3724.75000 | 38.8620 | 144900.4600 | 3728.59002 2014-02-16 22:59:00 | 3724.71000 | 3736.16000 | 3724.71000 | 3734.05000 | 20.6140 | 76902.3300 | 3730.59002 2014-02-16 23:00:00 | 3730.15000 | 3736.00000 | 3730.00000 | 3733.60000 | 16.3730 | 61105.9800 | 3732.12001 2014-02-16 23:01:00 | 3734.65000 | 3741.99000 | 3734.65000 | 3741.99000 | 10.9600 | 40969.7900 | 3738.12000 2014-02-16 23:02:00 | 3741.99000 | 3743.00000 | 3739.16000 | 3743.00000 | 17.5150 | 65535.1000 | 3741.65998 2014-02-16 23:03:00 | 3743.00000 | 3755.99000 | 3741.10000 | 3754.90000 | 19.7210 | 73992.2700 | 3751.95001 2014-02-16 23:04:00 | 3756.00000 | 3778.00000 | 3756.00000 | 3758.46000 | 31.1110 | 117283.8700 | 3769.85001 2014-02-16 23:05:00 | 3765.00000 | 3778.61000 | 3762.78000 | 3769.41000 | 38.0610 | 143552.7900 | 3771.65001 2014-02-16 23:06:00 | 3777.99000 | 3787.89000 | 3769.37000 | 3786.97000 | 27.8560 | 105272.3400 | 3779.15997 2014-02-16 23:07:00 | 3786.98000 | 3803.00000 | 3783.97000 | 3800.99000 | 40.5910 | 154070.8000 | 3795.69001 2014-02-16 23:08:00 | 3803.00000 | 3807.62000 | 3795.00000 | 3800.85000 | 37.6740 | 143256.7800 | 3802.54004 2014-02-16 23:09:00 | 3804.85000 | 3805.59000 | 3731.30000 | 3779.49000 | 42.6040 | 161087.3100 | 3781.04004 2014-02-16 23:10:00 | 3779.50000 | 3791.86000 | 3760.00000 | 3781.95000 | 51.2290 | 193553.5500 | 3778.19999 2014-02-16 23:11:00 | 3775.65000 | 3789.41000 | 3775.65000 | 3782.99000 | 25.3560 | 95939.1300 | 3783.68997 2014-02-16 23:12:00 | 3781.33000 | 3782.99000 | 3760.61000 | 3774.90000 | 32.4000 | 122206.4200 | 3771.80000 2014-02-16 23:13:00 | 3772.00000 | 3772.00000 | 3760.00000 | 3760.03000 | 40.8690 | 153897.8500 | 3765.63999 2014-02-16 23:14:00 | 3759.29000 | 3762.78000 | 3747.58000 | 3753.00000 | 47.9430 | 180104.4500 | 3756.64004 2014-02-16 23:15:00 | 3753.00000 | 3769.00000 | 3750.86000 | 3769.00000 | 24.6270 | 92492.7000 | 3755.73998 2014-02-16 23:16:00 | 3769.00000 | 3769.00000 | 3761.57000 | 3767.33000 | 13.2730 | 49999.5100 | 3767.01001 2014-02-16 23:17:00 | 3768.90000 | 3768.90000 | 3766.01000 | 3766.01000 | 6.3950 | 24096.5900 | 3768.03999 2014-02-16 23:18:00 | 3766.00000 | 3766.04000 | 3757.83000 | 3757.87000 | 48.0650 | 180857.0100 | 3762.75994 2014-02-16 23:19:00 | 3757.81000 | 3767.00000 | 3749.95000 | 3767.00000 | 41.6100 | 156478.2900 | 3760.59000 2014-02-16 23:20:00 | 3765.92000 | 3781.99000 | 3764.38000 | 3781.00000 | 33.2560 | 125554.4400 | 3775.38996 2014-02-16 23:21:00 | 3781.99000 | 3800.00000 | 3780.00000 | 3789.56000 | 43.3100 | 164079.9400 | 3788.50000 2014-02-16 23:22:00 | 3789.53000 | 3797.36000 | 3781.00000 | 3795.72000 | 43.6380 | 165418.2400 | 3790.68998 2014-02-16 23:23:00 | 3789.64000 | 3796.99000 | 3789.63000 | 3794.99000 | 8.7550 | 33211.3200 | 3793.40999 2014-02-16 23:24:00 | 3792.20000 | 3792.21000 | 3787.00000 | 3787.01000 | 15.1270 | 57320.1800 | 3789.25999 2014-02-16 23:25:00 | 3787.03000 | 3788.00000 | 3785.98000 | 3788.00000 | 15.5080 | 58731.9500 | 3787.19999 2014-02-16 23:26:00 | 3787.00000 | 3798.00000 | 3786.03000 | 3798.00000 | 19.7470 | 74855.2100 | 3790.70998 2014-02-16 23:27:00 | 3798.99000 | 3806.61000 | 3793.69000 | 3806.61000 | 35.5610 | 135105.3400 | 3799.26001 2014-02-16 23:28:00 | 3806.00000 | 3819.99000 | 3800.00000 | 3814.40000 | 55.1190 | 210034.3000 | 3810.55999 2014-02-16 23:29:00 | 3814.41000 | 3819.00000 | 3805.00000 | 3811.94000 | 56.5270 | 215482.5200 | 3812.02996 2014-02-16 23:30:00 | 3806.03000 | 3840.00000 | 3806.03000 | 3816.30000 | 41.8279 | 159850.1000 | 3821.60998 2014-02-16 23:31:00 | 3827.71000 | 3843.00000 | 3812.03000 | 3812.03000 | 29.7170 | 113648.9600 | 3824.37998 2014-02-16 23:32:00 | 3811.90000 | 3817.80000 | 3810.00000 | 3814.88000 | 23.1950 | 88445.2000 | 3813.10997 2014-02-16 23:33:00 | 3814.87000 | 3817.87000 | 3800.00000 | 3806.92000 | 30.2660 | 115272.9200 | 3808.65997 2014-02-16 23:34:00 | 3800.01000 | 3806.89000 | 3784.00000 | 3790.41000 | 33.1500 | 125581.6300 | 3788.28000 2014-02-16 23:35:00 | 3785.02000 | 3790.65000 | 3785.00000 | 3790.50000 | 36.4390 | 138034.6000 | 3788.09999 2014-02-16 23:36:00 | 3786.59000 | 3793.94000 | 3781.11000 | 3781.14000 | 35.7370 | 135316.9400 | 3786.46997 2014-02-16 23:37:00 | 3781.00000 | 3789.68000 | 3766.87000 | 3777.93000 | 29.4500 | 111314.2500 | 3779.77000 2014-02-16 23:38:00 | 3777.86000 | 3778.42000 | 3766.91000 | 3772.59000 | 34.1430 | 128873.8800 | 3774.53003 2014-02-16 23:39:00 | 3778.42000 | 3782.23000 | 3771.03000 | 3782.23000 | 54.9769 | 207544.0300 | 3775.10996 2014-02-16 23:40:00 | 3782.34000 | 3784.00000 | 3778.95000 | 3784.00000 | 22.0340 | 83288.7300 | 3780.01002 2014-02-16 23:41:00 | 3784.47000 | 3788.82000 | 3779.00000 | 3779.00000 | 38.9220 | 147195.0700 | 3781.80002 2014-02-16 23:42:00 | 3776.31000 | 3778.01000 | 3774.90000 | 3776.80000 | 17.1700 | 64841.8000 | 3776.46000 2014-02-16 23:43:00 | 3782.31000 | 3786.25000 | 3774.17000 | 3783.89000 | 14.2680 | 53962.8300 | 3782.08999 2014-02-16 23:44:00 | 3783.82000 | 3786.43000 | 3776.42000 | 3786.43000 | 45.9940 | 173967.3600 | 3782.39005 2014-02-16 23:45:00 | 3786.44000 | 3790.74000 | 3786.43000 | 3788.13000 | 27.1970 | 103035.9600 | 3788.49998 2014-02-16 23:46:00 | 3790.59000 | 3797.00000 | 3790.00000 | 3791.80000 | 28.3380 | 107512.3200 | 3793.92998 2014-02-16 23:47:00 | 3791.81000 | 3796.24000 | 3790.00000 | 3790.02000 | 25.3810 | 96237.2300 | 3791.70001 2014-02-16 23:48:00 | 3791.78000 | 3795.63000 | 3791.00000 | 3792.40000 | 59.1789 | 224468.0300 | 3793.03998 2014-02-16 23:49:00 | 3791.08000 | 3791.09000 | 3776.00000 | 3782.41000 | 38.9680 | 147516.2300 | 3785.56998 2014-02-16 23:50:00 | 3781.28000 | 3786.99000 | 3776.00000 | 3783.02000 | 31.1580 | 117943.8400 | 3785.34998 2014-02-16 23:51:00 | 3783.73000 | 3788.58000 | 3780.30000 | 3787.99000 | 45.9370 | 173922.3500 | 3786.10996 2014-02-16 23:52:00 | 3787.99000 | 3791.14000 | 3781.99000 | 3787.32000 | 24.4150 | 92496.9000 | 3788.52997 2014-02-16 23:53:00 | 3788.82000 | 3798.98000 | 3786.97000 | 3794.90000 | 36.2560 | 137562.0600 | 3794.18996 2014-02-16 23:54:00 | 3794.97000 | 3798.81000 | 3786.25000 | 3786.66000 | 43.1730 | 163754.8200 | 3792.99003 2014-02-16 23:55:00 | 3790.00000 | 3797.67000 | 3787.53000 | 3795.22000 | 54.0790 | 205055.0100 | 3791.76999 2014-02-16 23:56:00 | 3795.22000 | 3800.00000 | 3789.55000 | 3799.65000 | 63.4220 | 240614.7300 | 3793.87003 2014-02-16 23:57:00 | 3800.00000 | 3800.00000 | 3793.66000 | 3793.71000 | 19.1330 | 72645.5400 | 3796.87002 2014-02-16 23:58:00 | 3793.68000 | 3794.01000 | 3790.00000 | 3791.00000 | 22.0610 | 83647.6900 | 3791.65001 2014-02-16 23:59:00 | 3790.00000 | 3790.00000 | 3780.01000 | 3789.14000 | 40.6670 | 153979.2600 | 3786.33997 2014-02-17 00:00:00 | 3786.70000 | 3793.60000 | 3785.00000 | 3793.60000 | 34.0090 | 128874.0400 | 3789.40999 2014-02-17 00:01:00 | 3791.38000 | 3793.92000 | 3787.33000 | 3787.81000 | 43.6450 | 165395.7800 | 3789.56994 2014-02-17 00:02:00 | 3787.33000 | 3793.39000 | 3787.33000 | 3790.45000 | 32.3650 | 122735.4800 | 3792.22996 2014-02-17 00:03:00 | 3791.95000 | 3800.00000 | 3790.40000 | 3800.00000 | 55.9109 | 212056.7400 | 3792.76001 2014-02-17 00:04:00 | 3798.94000 | 3799.69000 | 3795.32000 | 3799.69000 | 10.9630 | 41638.3900 | 3798.08001 2014-02-17 00:05:00 | 3799.70000 | 3799.70000 | 3793.45000 | 3797.64000 | 50.7169 | 192476.8800 | 3795.11996 2014-02-17 00:06:00 | 3795.00000 | 3795.00000 | 3790.01000 | 3790.01000 | 5.9140 | 22428.0500 | 3792.37001 2014-02-17 00:07:00 | 3797.32000 | 3797.77000 | 3790.09000 | 3795.00000 | 24.9060 | 94523.8700 | 3795.21997 2014-02-17 00:08:00 | 3794.87000 | 3794.87000 | 3790.03000 | 3790.03000 | 40.5081 | 153562.7900 | 3790.91998 2014-02-17 00:09:00 | . | . | . | . | . | . | . 2014-02-17 00:10:00 | 3789.98000 | 3790.00000 | 3788.01000 | 3788.01000 | 5.7900 | 21942.5000 | 3789.72000 2014-02-17 00:11:00 | 3788.01000 | 3788.01000 | 3787.48000 | 3787.48000 | 7.0680 | 26773.2100 | 3787.95000 2014-02-17 00:12:00 | 3787.43000 | 3788.01000 | 3785.30000 | 3787.84000 | 9.0500 | 34276.0000 | 3787.40000 2014-02-17 00:13:00 | 3787.75000 | 3787.75000 | 3785.01000 | 3785.12000 | 13.2020 | 49971.3000 | 3785.13001 2014-02-17 00:14:00 | 3785.23000 | 3789.68000 | 3783.24000 | 3788.00000 | 42.9490 | 162637.0300 | 3786.74999 2014-02-17 00:15:00 | 3780.14000 | 3787.95000 | 3780.01000 | 3782.05000 | 93.7830 | 354731.3200 | 3782.47007 2014-02-17 00:16:00 | 3782.84000 | 3784.50000 | 3780.00000 | 3780.97000 | 49.1081 | 185730.1100 | 3782.06997 2014-02-17 00:17:00 | 3780.97000 | 3787.20000 | 3780.97000 | 3781.96000 | 48.0550 | 181823.2400 | 3783.64994 2014-02-17 00:18:00 | 3779.78000 | 3782.74000 | 3775.75000 | 3775.77000 | 14.6520 | 55374.1400 | 3779.29001 2014-02-17 00:19:00 | 3775.77000 | 3784.98000 | 3775.76000 | 3784.98000 | 45.9049 | 173601.9400 | 3781.76994 2014-02-17 00:20:00 | 3784.86000 | 3784.86000 | 3775.82000 | 3781.20000 | 34.1970 | 129252.8400 | 3779.64997 2014-02-17 00:21:00 | 3784.04000 | 3784.44000 | 3777.31000 | 3782.43000 | 49.5270 | 187230.7300 | 3780.37996 2014-02-17 00:22:00 | 3781.17000 | 3784.24000 | 3778.04000 | 3780.30000 | 33.4250 | 126428.5700 | 3782.46004 2014-02-17 00:23:00 | 3778.00000 | 3781.79000 | 3770.00000 | 3770.00000 | 6.7000 | 25284.8800 | 3773.86000 2014-02-17 00:24:00 | 3769.99000 | 3779.24000 | 3769.99000 | 3772.43000 | 17.9380 | 67673.2500 | 3772.61999 2014-02-17 00:25:00 | 3770.01000 | 3772.38000 | 3770.01000 | 3770.91000 | 4.4160 | 16651.6100 | 3770.74000 2014-02-17 00:26:00 | 3770.12000 | 3770.12000 | 3768.99000 | 3770.02000 | 7.9490 | 29967.6200 | 3769.99000 2014-02-17 00:27:00 | 3770.02000 | 3770.04000 | 3770.00000 | 3770.04000 | 4.3610 | 16441.1000 | 3770.03000 2014-02-17 00:28:00 | 3770.04000 | 3775.00000 | 3770.04000 | 3771.97000 | 31.2910 | 118055.2800 | 3772.82001 2014-02-17 00:29:00 | 3772.58000 | 3772.93000 | 3771.99000 | 3772.00000 | 6.4290 | 24251.7300 | 3772.24000 2014-02-17 00:30:00 | 3772.00000 | 3775.00000 | 3772.00000 | 3774.99000 | 2.6840 | 10128.3400 | 3773.60000 2014-02-17 00:31:00 | 3772.13000 | 3774.39000 | 3769.99000 | 3769.99000 | 10.6080 | 40008.3900 | 3771.52999 2014-02-17 00:32:00 | 3770.00000 | 3789.00000 | 3759.99000 | 3771.47000 | 62.3540 | 234957.2800 | 3768.12007 2014-02-17 00:33:00 | 3778.24000 | 3786.62000 | 3769.12000 | 3769.12000 | 31.1110 | 117380.3700 | 3772.95001 2014-02-17 00:34:00 | 3772.20000 | 3775.21000 | 3770.01000 | 3773.91000 | 41.8230 | 157831.9700 | 3773.81003 2014-02-17 00:35:00 | 3773.90000 | 3778.83000 | 3771.68000 | 3778.00000 | 58.7010 | 221534.5300 | 3773.95002 2014-02-17 00:36:00 | 3777.27000 | 3777.69000 | 3772.07000 | 3772.21000 | 38.1190 | 143874.0500 | 3774.33999 2014-02-17 00:37:00 | 3777.28000 | 3777.73000 | 3773.94000 | 3773.94000 | 28.7360 | 108505.0600 | 3775.92997 2014-02-17 00:38:00 | 3773.79000 | 3777.89000 | 3772.01000 | 3775.88000 | 18.4680 | 69717.4900 | 3775.03999 2014-02-17 00:39:00 | 3775.82000 | 3777.89000 | 3774.81000 | 3774.82000 | 28.5450 | 107800.9700 | 3776.52996 2014-02-17 00:40:00 | 3776.57000 | 3777.82000 | 3770.02000 | 3770.02000 | 33.1570 | 125188.8300 | 3775.63997 2014-02-17 00:41:00 | 3770.02000 | 3777.51000 | 3763.79000 | 3776.50000 | 41.6570 | 157242.9300 | 3774.70997 2014-02-17 00:42:00 | 3775.00000 | 3777.89000 | 3772.25000 | 3777.86000 | 33.4670 | 126352.8000 | 3775.43997 2014-02-17 00:43:00 | 3773.48000 | 3777.88000 | 3767.00000 | 3770.05000 | 64.5951 | 243490.5100 | 3769.48992 2014-02-17 00:44:00 | 3775.98000 | 3777.75000 | 3769.20000 | 3774.50000 | 65.5650 | 247440.8800 | 3773.97991 2014-02-17 00:45:00 | 3777.84000 | 3777.84000 | 3770.40000 | 3774.54000 | 60.5731 | 228559.7100 | 3773.29005 2014-02-17 00:46:00 | 3776.41000 | 3780.60000 | 3773.29000 | 3780.60000 | 33.6230 | 126975.5900 | 3776.45003 2014-02-17 00:47:00 | 3780.00000 | 3780.00000 | 3768.00000 | 3775.57000 | 49.9270 | 188356.5600 | 3772.63996 2014-02-17 00:48:00 | 3775.48000 | 3779.00000 | 3770.25000 | 3778.00000 | 53.9590 | 203854.7900 | 3777.95999 2014-02-17 00:49:00 | 3775.58000 | 3778.01000 | 3775.58000 | 3777.81000 | 26.9720 | 101894.8400 | 3777.80001 2014-02-17 00:50:00 | 3777.73000 | 3778.01000 | 3776.81000 | 3778.01000 | 32.1400 | 121424.1400 | 3777.98000 2014-02-17 00:51:00 | 3781.00000 | 3794.00000 | 3778.01000 | 3794.00000 | 46.6390 | 176480.1100 | 3783.95999 2014-02-17 00:52:00 | 3794.29000 | 3799.99000 | 3789.01000 | 3793.78000 | 42.3060 | 160609.5400 | 3796.37996 2014-02-17 00:53:00 | 3798.00000 | 3799.00000 | 3788.00000 | 3794.68000 | 43.8159 | 166257.4100 | 3794.44995 2014-02-17 00:54:00 | 3790.89000 | 3794.26000 | 3790.89000 | 3791.01000 | 6.5750 | 24935.1000 | 3792.40999 2014-02-17 00:55:00 | 3791.13000 | 3800.00000 | 3791.00000 | 3800.00000 | 54.1320 | 205391.6100 | 3794.27003 2014-02-17 00:56:00 | 3800.01000 | 3806.72000 | 3800.01000 | 3806.09000 | 15.6210 | 59420.0900 | 3803.86000 2014-02-17 00:57:00 | 3806.12000 | 3809.00000 | 3802.00000 | 3802.00000 | 38.8040 | 147650.7100 | 3805.04004 2014-02-17 00:58:00 | 3802.01000 | 3806.01000 | 3796.99000 | 3806.00000 | 61.2960 | 233168.1400 | 3803.96994 2014-02-17 00:59:00 | 3806.01000 | 3806.02000 | 3800.22000 | 3803.91000 | 37.3820 | 142185.8700 | 3803.59002 2014-02-17 01:00:00 | 3804.00000 | 3810.02000 | 3803.92000 | 3810.02000 | 21.2440 | 80899.0700 | 3808.09002 2014-02-17 01:01:00 | 3810.02000 | 3815.00000 | 3810.02000 | 3815.00000 | 19.7590 | 75335.7400 | 3812.72999 2014-02-17 01:02:00 | 3815.00000 | 3820.01000 | 3814.99000 | 3820.00000 | 71.2100 | 271866.9000 | 3817.82000 2014-02-17 01:03:00 | 3815.08000 | 3820.62000 | 3810.00000 | 3810.46000 | 56.6650 | 216161.2400 | 3814.71993 2014-02-17 01:04:00 | 3811.00000 | 3818.41000 | 3810.00000 | 3813.61000 | 37.8560 | 144437.8200 | 3815.44996 2014-02-17 01:05:00 | 3813.63000 | 3813.66000 | 3810.00000 | 3810.01000 | 28.0300 | 106819.4600 | 3810.90000 2014-02-17 01:06:00 | 3809.89000 | 3810.03000 | 3807.99000 | 3808.11000 | 14.6600 | 55840.1100 | 3809.01000 2014-02-17 01:07:00 | 3807.00000 | 3807.00000 | 3803.00000 | 3805.00000 | 47.3479 | 180162.7200 | 3805.07997 2014-02-17 01:08:00 | 3805.00000 | 3806.00000 | 3804.80000 | 3806.00000 | 3.9370 | 14981.1400 | 3805.22000 2014-02-17 01:09:00 | 3806.13000 | 3810.01000 | 3806.13000 | 3810.01000 | 8.3200 | 31691.6400 | 3809.09000 2014-02-17 01:10:00 | 3811.25000 | 3817.13000 | 3811.25000 | 3811.83000 | 19.8420 | 75641.4700 | 3812.19001 2014-02-17 01:11:00 | 3810.01000 | 3812.00000 | 3807.05000 | 3811.94000 | 30.8440 | 117519.7000 | 3810.13003 2014-02-17 01:12:00 | 3809.59000 | 3812.00000 | 3807.77000 | 3808.11000 | 50.4841 | 192299.3100 | 3809.11005 2014-02-17 01:13:00 | 3808.71000 | 3818.99000 | 3808.29000 | 3813.82000 | 49.6729 | 189377.6200 | 3812.49004 2014-02-17 01:14:00 | 3816.92000 | 3825.00000 | 3811.00000 | 3812.00000 | 67.5509 | 257639.2600 | 3814.00002 2014-02-17 01:15:00 | 3812.00000 | 3812.02000 | 3810.00000 | 3810.00000 | 9.7300 | 37086.8300 | 3811.60000 2014-02-17 01:16:00 | 3810.01000 | 3810.01000 | 3804.81000 | 3805.95000 | 25.6840 | 97802.7600 | 3807.93003 2014-02-17 01:17:00 | 3808.27000 | 3809.74000 | 3804.81000 | 3804.81000 | 92.7619 | 353129.7700 | 3806.84005 2014-02-17 01:18:00 | 3805.89000 | 3812.69000 | 3805.89000 | 3812.69000 | 9.9090 | 37750.5100 | 3809.72000 2014-02-17 01:19:00 | 3815.00000 | 3821.99000 | 3815.00000 | 3817.95000 | 39.4450 | 150633.4300 | 3818.81995 2014-02-17 01:20:00 | 3817.95000 | 3829.00000 | 3817.41000 | 3828.00000 | 91.4821 | 349886.8400 | 3824.65005 2014-02-17 01:21:00 | 3828.00000 | 3828.00000 | 3821.96000 | 3821.96000 | 16.6650 | 63715.3700 | 3823.29998 2014-02-17 01:22:00 | 3821.88000 | 3827.05000 | 3820.00000 | 3822.11000 | 57.3780 | 219401.2400 | 3823.78997 2014-02-17 01:23:00 | 3823.20000 | 3828.00000 | 3819.00000 | 3828.00000 | 54.7959 | 209507.3300 | 3823.40994 2014-02-17 01:24:00 | 3828.50000 | 3831.99000 | 3828.00000 | 3829.96000 | 23.4200 | 89690.3300 | 3829.65000 2014-02-17 01:25:00 | 3829.96000 | 3833.00000 | 3828.00000 | 3833.00000 | 61.3120 | 234823.0100 | 3829.97003 2014-02-17 01:26:00 | 3833.00000 | 3841.00000 | 3833.00000 | 3841.00000 | 48.0839 | 184447.6200 | 3835.95005 2014-02-17 01:27:00 | 3840.17000 | 3849.00000 | 3840.17000 | 3845.90000 | 64.6470 | 248539.2100 | 3844.55995 2014-02-17 01:28:00 | 3847.60000 | 3849.00000 | 3844.03000 | 3849.00000 | 43.5440 | 167522.9000 | 3847.21005 2014-02-17 01:29:00 | 3848.99000 | 3853.00000 | 3848.00000 | 3851.99000 | 52.8850 | 203620.8300 | 3850.25993 2014-02-17 01:30:00 | 3850.00000 | 3850.03000 | 3838.95000 | 3841.01000 | 65.9369 | 253446.3500 | 3843.76995 2014-02-17 01:31:00 | 3841.00000 | 3845.91000 | 3838.01000 | 3840.00000 | 65.8961 | 253226.0100 | 3842.80993 2014-02-17 01:32:00 | 3843.25000 | 3844.79000 | 3832.41000 | 3832.41000 | 81.2479 | 311996.9000 | 3840.05996 2014-02-17 01:33:00 | 3832.00000 | 3832.34000 | 3821.97000 | 3824.09000 | 22.9570 | 87866.4000 | 3827.42998 2014-02-17 01:34:00 | 3823.96000 | 3828.00000 | 3820.00000 | 3827.92000 | 67.5880 | 258573.4200 | 3825.72996 2014-02-17 01:35:00 | 3828.00000 | 3834.48000 | 3820.00000 | 3832.96000 | 107.5009 | 411698.4000 | 3829.72003 2014-02-17 01:36:00 | 3832.95000 | 3832.95000 | 3821.00000 | 3830.00000 | 37.0400 | 141830.1400 | 3829.11000 2014-02-17 01:37:00 | 3831.00000 | 3831.01000 | 3823.55000 | 3825.54000 | 38.8040 | 148526.9300 | 3827.62004 2014-02-17 01:38:00 | 3827.88000 | 3829.46000 | 3825.00000 | 3827.47000 | 95.7391 | 366386.6900 | 3826.92998 2014-02-17 01:39:00 | 3828.00000 | 3830.14000 | 3828.00000 | 3830.14000 | 5.7180 | 21896.9300 | 3829.47000 2014-02-17 01:40:00 | 3826.98000 | 3836.00000 | 3826.98000 | 3835.03000 | 8.4120 | 32221.2900 | 3830.40000 2014-02-17 01:41:00 | 3835.03000 | 3844.00000 | 3835.03000 | 3840.96000 | 23.4840 | 90186.8000 | 3840.35002 2014-02-17 01:42:00 | 3840.91000 | 3843.98000 | 3829.98000 | 3829.99000 | 55.5779 | 213195.9000 | 3835.97997 2014-02-17 01:43:00 | 3829.99000 | 3830.00000 | 3826.00000 | 3827.08000 | 15.9600 | 61083.8200 | 3827.31000 2014-02-17 01:44:00 | 3827.05000 | 3827.08000 | 3820.97000 | 3824.94000 | 27.8700 | 106596.9100 | 3824.79000 2014-02-17 01:45:00 | 3821.12000 | 3826.76000 | 3810.01000 | 3814.90000 | 51.9461 | 198486.9500 | 3821.01995 2014-02-17 01:46:00 | 3814.89000 | 3815.88000 | 3803.00000 | 3808.35000 | 100.5499 | 383231.9600 | 3811.36000 2014-02-17 01:47:00 | 3804.87000 | 3811.78000 | 3801.00000 | 3811.08000 | 33.5700 | 127788.2800 | 3806.62000 2014-02-17 01:48:00 | 3811.09000 | 3814.10000 | 3804.01000 | 3804.01000 | 47.4231 | 180731.6200 | 3811.05004 2014-02-17 01:49:00 | 3802.10000 | 3813.06000 | 3802.10000 | 3808.63000 | 53.8120 | 204910.8500 | 3807.90003 2014-02-17 01:50:00 | 3808.32000 | 3810.51000 | 3800.00000 | 3808.14000 | 56.4890 | 215055.1900 | 3807.02998 2014-02-17 01:51:00 | 3808.52000 | 3815.00000 | 3808.11000 | 3814.00000 | 58.3111 | 222331.9100 | 3812.86002 2014-02-17 01:52:00 | 3815.00000 | 3816.00000 | 3808.78000 | 3810.01000 | 20.8200 | 79402.3600 | 3813.75000 2014-02-17 01:53:00 | 3812.60000 | 3814.19000 | 3810.11000 | 3810.99000 | 13.7760 | 52511.1100 | 3811.77999 2014-02-17 01:54:00 | 3812.01000 | 3813.96000 | 3810.00000 | 3813.96000 | 63.1500 | 240776.4300 | 3812.77000 2014-02-17 01:55:00 | 3811.62000 | 3814.62000 | 3811.34000 | 3811.80000 | 46.3441 | 176714.0600 | 3813.09005 2014-02-17 01:56:00 | 3812.13000 | 3819.99000 | 3811.62000 | 3819.99000 | 30.3940 | 115975.4400 | 3815.73003 2014-02-17 01:57:00 | 3819.00000 | 3819.39000 | 3814.61000 | 3815.62000 | 39.3520 | 150187.8100 | 3816.52002 2014-02-17 01:58:00 | 3815.01000 | 3818.17000 | 3810.00000 | 3810.00000 | 103.4861 | 394539.5400 | 3812.48989 2014-02-17 01:59:00 | 3809.00000 | 3817.36000 | 3809.00000 | 3814.50000 | 90.9570 | 346933.7300 | 3814.25993 2014-02-17 02:00:00 | 3814.99000 | 3814.99000 | 3801.01000 | 3804.49000 | 114.4840 | 436333.9900 | 3811.31012 2014-02-17 02:01:00 | 3806.92000 | 3814.77000 | 3804.49000 | 3810.65000 | 119.5319 | 455453.7900 | 3810.31006 2014-02-17 02:02:00 | 3810.80000 | 3817.03000 | 3805.41000 | 3810.97000 | 119.7569 | 456470.1600 | 3811.63990 2014-02-17 02:03:00 | 3810.96000 | 3812.90000 | 3801.10000 | 3803.40000 | 67.4750 | 256880.2100 | 3807.04009 2014-02-17 02:04:00 | 3805.61000 | 3809.99000 | 3803.40000 | 3806.98000 | 130.0920 | 495101.4400 | 3805.78007 2014-02-17 02:05:00 | 3809.99000 | 3809.99000 | 3801.01000 | 3808.58000 | 66.6770 | 253755.9300 | 3805.74995 2014-02-17 02:06:00 | 3808.58000 | 3808.60000 | 3803.00000 | 3804.91000 | 119.8680 | 456248.6700 | 3806.25994 2014-02-17 02:07:00 | 3806.90000 | 3808.01000 | 3805.01000 | 3805.01000 | 7.6440 | 29103.0700 | 3807.31001 2014-02-17 02:08:00 | 3807.63000 | 3809.66000 | 3803.11000 | 3804.59000 | 61.0681 | 232445.7900 | 3806.33997 2014-02-17 02:09:00 | 3803.42000 | 3808.67000 | 3803.42000 | 3806.99000 | 63.3210 | 240971.4000 | 3805.55002 2014-02-17 02:10:00 | 3806.99000 | 3809.99000 | 3806.97000 | 3809.99000 | 10.2550 | 39046.6300 | 3807.56999 2014-02-17 02:11:00 | 3808.50000 | 3808.50000 | 3805.06000 | 3806.15000 | 6.4210 | 24448.8100 | 3807.63000 2014-02-17 02:12:00 | 3805.04000 | 3807.76000 | 3803.00000 | 3803.05000 | 32.3630 | 123121.5400 | 3804.39003 2014-02-17 02:13:00 | 3803.95000 | 3803.96000 | 3803.48000 | 3803.48000 | 13.7260 | 52207.6500 | 3803.55999 2014-02-17 02:14:00 | 3804.00000 | 3805.00000 | 3803.94000 | 3804.53000 | 10.4520 | 39762.2800 | 3804.27001 2014-02-17 02:15:00 | 3805.02000 | 3808.99000 | 3805.00000 | 3808.35000 | 17.6360 | 67135.4800 | 3806.72998 2014-02-17 02:16:00 | 3806.24000 | 3809.77000 | 3806.23000 | 3807.80000 | 39.1660 | 149134.9900 | 3807.76996 2014-02-17 02:17:00 | 3810.38000 | 3810.38000 | 3806.00000 | 3806.86000 | 110.2301 | 419830.2200 | 3808.67000 2014-02-17 02:18:00 | 3809.05000 | 3810.47000 | 3806.00000 | 3810.42000 | 150.7379 | 574144.0000 | 3808.88992 2014-02-17 02:19:00 | 3807.15000 | 3809.99000 | 3806.04000 | 3808.04000 | 110.7951 | 421945.5200 | 3808.33986 2014-02-17 02:20:00 | 3808.04000 | 3809.92000 | 3806.38000 | 3809.02000 | 26.8600 | 102275.8800 | 3807.74000 2014-02-17 02:21:00 | 3809.01000 | 3809.01000 | 3808.02000 | 3809.01000 | 8.0980 | 30843.7200 | 3808.81000 2014-02-17 02:22:00 | 3808.55000 | 3810.50000 | 3808.54000 | 3810.50000 | 11.5100 | 43844.3200 | 3809.24000 2014-02-17 02:23:00 | 3810.51000 | 3811.12000 | 3808.05000 | 3809.93000 | 71.2770 | 271553.2200 | 3809.82994 2014-02-17 02:24:00 | 3809.76000 | 3815.00000 | 3809.76000 | 3814.52000 | 31.8930 | 121562.4400 | 3811.57003 2014-02-17 02:25:00 | 3813.27000 | 3815.18000 | 3811.05000 | 3815.18000 | 143.3060 | 546437.1700 | 3813.07985 2014-02-17 02:26:00 | 3815.17000 | 3817.91000 | 3812.36000 | 3817.91000 | 39.0870 | 149167.0800 | 3816.27997 2014-02-17 02:27:00 | 3817.13000 | 3817.99000 | 3814.90000 | 3814.90000 | 71.3969 | 272502.0600 | 3816.71994 2014-02-17 02:28:00 | 3813.76000 | 3816.00000 | 3812.05000 | 3814.36000 | 81.3459 | 310248.3800 | 3813.93991 2014-02-17 02:29:00 | 3814.99000 | 3814.99000 | 3809.01000 | 3813.95000 | 67.9291 | 258980.3100 | 3812.50998 2014-02-17 02:30:00 | 3813.89000 | 3816.79000 | 3813.00000 | 3813.19000 | 89.6621 | 342111.1700 | 3815.56005 2014-02-17 02:31:00 | 3813.29000 | 3816.11000 | 3813.29000 | 3816.11000 | 2.1480 | 8196.5600 | 3815.90000 2014-02-17 02:32:00 | 3817.86000 | 3825.00000 | 3817.86000 | 3818.31000 | 89.0709 | 340260.7800 | 3820.11002 2014-02-17 02:33:00 | 3819.34000 | 3824.57000 | 3818.11000 | 3822.02000 | 40.2830 | 153962.7500 | 3822.03003 2014-02-17 02:34:00 | 3824.95000 | 3824.98000 | 3820.46000 | 3821.38000 | 83.5860 | 319497.2700 | 3822.37991 2014-02-17 02:35:00 | 3824.23000 | 3824.23000 | 3816.10000 | 3819.99000 | 83.3111 | 318146.6200 | 3818.78002 2014-02-17 02:36:00 | 3818.46000 | 3819.00000 | 3814.01000 | 3817.01000 | 21.2720 | 81188.6200 | 3816.69001 2014-02-17 02:37:00 | 3817.01000 | 3820.10000 | 3814.91000 | 3816.78000 | 65.0479 | 248306.8800 | 3817.28997 2014-02-17 02:38:00 | 3815.22000 | 3819.21000 | 3815.04000 | 3815.09000 | 39.7310 | 151670.0400 | 3817.42001 2014-02-17 02:39:00 | 3815.11000 | 3818.79000 | 3811.00000 | 3811.95000 | 81.6350 | 311591.6500 | 3816.88989 2014-02-17 02:40:00 | 3811.00000 | 3811.01000 | 3810.00000 | 3810.00000 | 42.2200 | 160862.1700 | 3810.09000 2014-02-17 02:41:00 | 3810.00000 | 3816.06000 | 3810.00000 | 3810.83000 | 36.9360 | 140779.1800 | 3811.43996 2014-02-17 02:42:00 | 3810.00000 | 3810.67000 | 3801.00000 | 3802.98000 | 73.9931 | 281471.2000 | 3804.02006 2014-02-17 02:43:00 | 3801.01000 | 3803.10000 | 3795.00000 | 3800.00000 | 42.1910 | 160339.6700 | 3800.33001 2014-02-17 02:44:00 | 3798.00000 | 3802.98000 | 3795.23000 | 3799.35000 | 32.8640 | 124847.6400 | 3798.92003 2014-02-17 02:45:00 | 3795.95000 | 3800.07000 | 3795.00000 | 3796.01000 | 195.3192 | 741779.2000 | 3797.77996 2014-02-17 02:46:00 | 3799.12000 | 3800.08000 | 3790.00000 | 3797.35000 | 127.4751 | 483895.4600 | 3795.99984 2014-02-17 02:47:00 | 3800.00000 | 3803.03000 | 3796.20000 | 3800.01000 | 62.3090 | 236668.7600 | 3798.30998 2014-02-17 02:48:00 | 3803.75000 | 3803.99000 | 3800.01000 | 3800.01000 | 97.3570 | 370210.6300 | 3802.60992 2014-02-17 02:49:00 | 3797.00000 | 3805.00000 | 3797.00000 | 3801.00000 | 43.3070 | 164613.9500 | 3801.08997 2014-02-17 02:50:00 | 3801.18000 | 3803.00000 | 3795.34000 | 3798.33000 | 52.9630 | 201157.7900 | 3798.08004 2014-02-17 02:51:00 | 3797.34000 | 3800.00000 | 3796.09000 | 3799.71000 | 56.8371 | 215885.4000 | 3798.31996 2014-02-17 02:52:00 | 3797.01000 | 3801.98000 | 3797.01000 | 3801.88000 | 23.0960 | 87773.1800 | 3800.35998 2014-02-17 02:53:00 | 3801.89000 | 3802.71000 | 3799.98000 | 3801.00000 | 12.9660 | 49290.7900 | 3801.53999 2014-02-17 02:54:00 | 3801.28000 | 3802.99000 | 3801.00000 | 3802.99000 | 9.7710 | 37145.6800 | 3801.62000 2014-02-17 02:55:00 | 3802.98000 | 3804.00000 | 3801.00000 | 3802.61000 | 18.1800 | 69138.6100 | 3803.00000 2014-02-17 02:56:00 | 3804.00000 | 3808.71000 | 3790.00000 | 3804.52000 | 168.8922 | 642335.8900 | 3803.23010 2014-02-17 02:57:00 | 3799.01000 | 3803.84000 | 3788.00000 | 3790.00000 | 124.8982 | 474336.9600 | 3797.78994 2014-02-17 02:58:00 | 3790.00000 | 3798.00000 | 3790.00000 | 3796.95000 | 167.7071 | 636555.6900 | 3795.63987 2014-02-17 02:59:00 | 3796.23000 | 3796.87000 | 3790.01000 | 3793.01000 | 89.1670 | 338373.4200 | 3794.82993 2014-02-17 03:00:00 | 3793.01000 | 3798.01000 | 3793.01000 | 3796.99000 | 6.4660 | 24548.3000 | 3796.51999 2014-02-17 03:01:00 | 3796.99000 | 3797.00000 | 3796.01000 | 3796.99000 | 3.3140 | 12582.9000 | 3796.89000 2014-02-17 03:02:00 | 3797.01000 | 3803.00000 | 3797.01000 | 3802.06000 | 9.3440 | 35505.0100 | 3799.77001 2014-02-17 03:03:00 | 3803.00000 | 3806.00000 | 3800.24000 | 3805.08000 | 16.9970 | 64653.6700 | 3803.82999 2014-02-17 03:04:00 | 3805.98000 | 3808.62000 | 3801.80000 | 3806.49000 | 31.0050 | 117993.7900 | 3805.63996 2014-02-17 03:05:00 | 3804.81000 | 3807.88000 | 3802.00000 | 3802.00000 | 53.6061 | 203930.3000 | 3804.23994 2014-02-17 03:06:00 | 3801.44000 | 3803.00000 | 3799.00000 | 3799.00000 | 20.7670 | 78936.9800 | 3801.07998 2014-02-17 03:07:00 | 3799.01000 | 3802.96000 | 3798.00000 | 3802.79000 | 65.9930 | 250812.4400 | 3800.59005 2014-02-17 03:08:00 | 3802.99000 | 3802.99000 | 3798.57000 | 3799.67000 | 148.0770 | 562779.7700 | 3800.58988 2014-02-17 03:09:00 | 3802.00000 | 3804.99000 | 3800.01000 | 3802.00000 | 12.8610 | 48901.8100 | 3802.33000 2014-02-17 03:10:00 | 3804.00000 | 3804.00000 | 3797.99000 | 3798.58000 | 20.4510 | 77728.2500 | 3800.71001 2014-02-17 03:11:00 | 3801.71000 | 3801.79000 | 3798.00000 | 3800.04000 | 18.2760 | 69447.0100 | 3799.89998 2014-02-17 03:12:00 | 3800.12000 | 3801.88000 | 3799.00000 | 3801.88000 | 5.0130 | 19050.5300 | 3800.23000 2014-02-17 03:13:00 | 3800.00000 | 3800.72000 | 3798.01000 | 3798.03000 | 21.2830 | 80857.2600 | 3799.15002 2014-02-17 03:14:00 | 3798.00000 | 3801.18000 | 3798.00000 | 3800.84000 | 34.8120 | 132255.0100 | 3799.12002 2014-02-17 03:15:00 | 3801.99000 | 3801.99000 | 3798.02000 | 3800.00000 | 111.8470 | 424935.8800 | 3799.25991 2014-02-17 03:16:00 | 3798.00000 | 3799.99000 | 3798.00000 | 3798.03000 | 0.3550 | 1348.8900 | 3799.69000 2014-02-17 03:17:00 | 3799.99000 | 3802.00000 | 3798.03000 | 3802.00000 | 11.6120 | 44128.9200 | 3800.29001 2014-02-17 03:18:00 | 3802.00000 | 3803.00000 | 3798.00000 | 3803.00000 | 87.7111 | 333263.4000 | 3799.56002 2014-02-17 03:19:00 | 3799.64000 | 3806.00000 | 3798.05000 | 3802.00000 | 111.2710 | 423007.8900 | 3801.60003 2014-02-17 03:20:00 | 3802.00000 | 3807.22000 | 3802.00000 | 3802.97000 | 19.8430 | 75491.4900 | 3804.44002 2014-02-17 03:21:00 | 3800.81000 | 3806.00000 | 3800.81000 | 3802.62000 | 41.4820 | 157726.4900 | 3802.29002 2014-02-17 03:22:00 | 3800.10000 | 3806.00000 | 3800.10000 | 3804.10000 | 100.9981 | 384132.1300 | 3803.35995 2014-02-17 03:23:00 | 3802.01000 | 3803.53000 | 3798.40000 | 3798.40000 | 18.3470 | 69765.5400 | 3802.55999 2014-02-17 03:24:00 | 3798.41000 | 3805.22000 | 3798.41000 | 3800.29000 | 125.2522 | 476297.6300 | 3802.71007 2014-02-17 03:25:00 | 3800.13000 | 3803.52000 | 3798.30000 | 3799.51000 | 47.6340 | 181073.0600 | 3801.34005 2014-02-17 03:26:00 | 3799.55000 | 3800.32000 | 3799.55000 | 3800.32000 | 8.2160 | 31222.0200 | 3800.14999 2014-02-17 03:27:00 | 3802.00000 | 3802.00000 | 3800.33000 | 3800.93000 | 1.6490 | 6268.8100 | 3801.58000 2014-02-17 03:28:00 | 3800.91000 | 3801.00000 | 3800.91000 | 3801.00000 | 1.0790 | 4101.2700 | 3800.99000 2014-02-17 03:29:00 | 3800.08000 | 3800.99000 | 3799.37000 | 3800.99000 | 8.5700 | 32567.1300 | 3800.13000 2014-02-17 03:30:00 | 3800.99000 | 3805.00000 | 3800.99000 | 3805.00000 | 9.0270 | 34321.8100 | 3802.12999 2014-02-17 03:31:00 | 3802.20000 | 3806.00000 | 3802.20000 | 3803.54000 | 33.4600 | 127318.5300 | 3805.10000 2014-02-17 03:32:00 | 3801.10000 | 3806.00000 | 3801.10000 | 3802.97000 | 40.1540 | 152773.4800 | 3804.69004 2014-02-17 03:33:00 | 3805.03000 | 3805.98000 | 3802.53000 | 3805.07000 | 95.2169 | 362255.6400 | 3804.52992 2014-02-17 03:34:00 | 3804.53000 | 3805.89000 | 3802.67000 | 3805.89000 | 67.3361 | 256151.0500 | 3804.06993 2014-02-17 03:35:00 | 3803.94000 | 3806.01000 | 3802.83000 | 3806.01000 | 38.2150 | 145374.3600 | 3804.11995 2014-02-17 03:36:00 | 3807.98000 | 3807.99000 | 3803.02000 | 3805.39000 | 8.9990 | 34256.3500 | 3806.68000 2014-02-17 03:37:00 | 3805.42000 | 3807.99000 | 3805.32000 | 3806.00000 | 22.9740 | 87432.7000 | 3805.72002 2014-02-17 03:38:00 | 3805.92000 | 3808.00000 | 3803.42000 | 3806.16000 | 38.3830 | 146080.6600 | 3805.87003 2014-02-17 03:39:00 | 3803.37000 | 3807.74000 | 3803.00000 | 3803.79000 | 153.6081 | 584526.5100 | 3805.30992 2014-02-17 03:40:00 | 3804.33000 | 3807.19000 | 3803.07000 | 3804.26000 | 65.8650 | 250636.1100 | 3805.30009 2014-02-17 03:41:00 | 3804.32000 | 3808.05000 | 3802.65000 | 3806.32000 | 24.4090 | 92893.7900 | 3805.71999 2014-02-17 03:42:00 | 3803.62000 | 3807.70000 | 3803.60000 | 3806.81000 | 38.7120 | 147322.8200 | 3805.61002 2014-02-17 03:43:00 | 3808.00000 | 3811.10000 | 3802.17000 | 3811.01000 | 91.1350 | 347044.0700 | 3808.01988 2014-02-17 03:44:00 | 3810.91000 | 3810.91000 | 3804.14000 | 3809.98000 | 137.6938 | 524303.6500 | 3807.75014 2014-02-17 03:45:00 | 3809.92000 | 3809.93000 | 3805.14000 | 3806.00000 | 99.6130 | 379287.6100 | 3807.61008 2014-02-17 03:46:00 | 3805.96000 | 3810.96000 | 3804.10000 | 3808.25000 | 122.7759 | 467578.3900 | 3808.38987 2014-02-17 03:47:00 | 3810.00000 | 3811.00000 | 3806.01000 | 3807.98000 | 120.3410 | 458205.7100 | 3807.56003 2014-02-17 03:48:00 | 3808.04000 | 3809.67000 | 3805.14000 | 3808.91000 | 20.3780 | 77589.2300 | 3807.49999 2014-02-17 03:49:00 | 3807.00000 | 3810.00000 | 3805.01000 | 3809.97000 | 69.3770 | 264234.6400 | 3808.67994 2014-02-17 03:50:00 | 3807.50000 | 3808.97000 | 3805.68000 | 3806.18000 | 82.4310 | 313869.3200 | 3807.66002 2014-02-17 03:51:00 | 3808.42000 | 3811.00000 | 3808.42000 | 3808.99000 | 44.9420 | 171192.9600 | 3809.20002 2014-02-17 03:52:00 | 3810.85000 | 3810.85000 | 3808.99000 | 3809.62000 | 11.8210 | 45028.1000 | 3809.16000 2014-02-17 03:53:00 | 3810.23000 | 3810.23000 | 3808.99000 | 3808.99000 | 7.9870 | 30425.2800 | 3809.34999 2014-02-17 03:54:00 | 3808.99000 | 3809.60000 | 3808.99000 | 3808.99000 | 7.8670 | 29969.1600 | 3809.47999 2014-02-17 03:55:00 | 3808.99000 | 3811.00000 | 3808.99000 | 3809.12000 | 16.2580 | 61928.8400 | 3809.12999 2014-02-17 03:56:00 | 3809.12000 | 3811.04000 | 3808.99000 | 3808.99000 | 26.3450 | 100384.5800 | 3810.37997 2014-02-17 03:57:00 | 3809.53000 | 3809.79000 | 3809.53000 | 3809.79000 | 1.8700 | 7123.8400 | 3809.54000 2014-02-17 03:58:00 | 3809.79000 | 3810.00000 | 3808.99000 | 3809.04000 | 5.0270 | 19149.9100 | 3809.41000 2014-02-17 03:59:00 | 3809.04000 | 3809.77000 | 3805.23000 | 3807.98000 | 50.9580 | 194043.1400 | 3807.89997 2014-02-17 04:00:00 | 3805.01000 | 3806.39000 | 3801.46000 | 3803.90000 | 30.9510 | 117719.8700 | 3803.43001 2014-02-17 04:01:00 | 3801.00000 | 3806.72000 | 3799.10000 | 3801.51000 | 106.8180 | 406275.6600 | 3803.43994 2014-02-17 04:02:00 | 3805.26000 | 3805.67000 | 3801.57000 | 3801.77000 | 81.8681 | 311432.6600 | 3804.07996 2014-02-17 04:03:00 | 3801.77000 | 3805.35000 | 3798.34000 | 3804.73000 | 55.7070 | 211820.8800 | 3802.40996 2014-02-17 04:04:00 | 3802.50000 | 3804.82000 | 3799.11000 | 3804.65000 | 56.0390 | 213083.9300 | 3802.41999 2014-02-17 04:05:00 | 3802.13000 | 3804.34000 | 3798.22000 | 3798.98000 | 30.6940 | 116707.9100 | 3802.30003 2014-02-17 04:06:00 | 3803.13000 | 3804.15000 | 3798.62000 | 3801.01000 | 73.1331 | 277997.1100 | 3801.25006 2014-02-17 04:07:00 | 3801.01000 | 3803.81000 | 3800.24000 | 3801.23000 | 55.9560 | 212730.0600 | 3801.73994 2014-02-17 04:08:00 | 3800.00000 | 3803.20000 | 3797.99000 | 3799.12000 | 30.7930 | 116997.1500 | 3799.47002 2014-02-17 04:09:00 | 3798.52000 | 3830.00000 | 3798.50000 | 3798.50000 | 48.9860 | 186545.4500 | 3808.13995 2014-02-17 04:10:00 | 3799.97000 | 3799.97000 | 3795.96000 | 3796.00000 | 12.3980 | 47076.1600 | 3797.07999 2014-02-17 04:11:00 | 3796.00000 | 3800.00000 | 3795.94000 | 3798.88000 | 43.3290 | 164566.0100 | 3798.05999 2014-02-17 04:12:00 | 3796.15000 | 3796.16000 | 3781.01000 | 3781.96000 | 18.3370 | 69509.9400 | 3790.68999 2014-02-17 04:13:00 | 3793.96000 | 3793.99000 | 3781.03000 | 3790.00000 | 27.0220 | 102437.4300 | 3790.89001 2014-02-17 04:14:00 | 3789.99000 | 3794.19000 | 3786.00000 | 3787.06000 | 80.4491 | 304820.6700 | 3788.98998 2014-02-17 04:15:00 | 3790.82000 | 3793.99000 | 3782.83000 | 3782.83000 | 44.4670 | 168454.7400 | 3788.30996 2014-02-17 04:16:00 | 3789.08000 | 3790.00000 | 3784.96000 | 3786.16000 | 47.4710 | 179798.2900 | 3787.54001 2014-02-17 04:17:00 | 3786.00000 | 3789.88000 | 3782.73000 | 3784.95000 | 58.2260 | 220472.0800 | 3786.48994 2014-02-17 04:18:00 | 3787.21000 | 3791.65000 | 3783.00000 | 3785.00000 | 94.1361 | 356452.9600 | 3786.56990 2014-02-17 04:19:00 | 3787.82000 | 3789.51000 | 3785.00000 | 3785.00000 | 25.5690 | 96847.8500 | 3787.70999 2014-02-17 04:20:00 | 3782.71000 | 3789.28000 | 3781.00000 | 3789.28000 | 56.5640 | 214095.3400 | 3785.01006 2014-02-17 04:21:00 | 3783.23000 | 3788.64000 | 3783.12000 | 3786.64000 | 32.5190 | 123145.6100 | 3786.87999 2014-02-17 04:22:00 | 3786.05000 | 3789.00000 | 3784.51000 | 3786.79000 | 9.9070 | 37514.0200 | 3786.61999 2014-02-17 04:23:00 | 3784.10000 | 3788.96000 | 3780.10000 | 3780.10000 | 48.9260 | 185198.6700 | 3785.27995 2014-02-17 04:24:00 | 3780.10000 | 3780.10000 | 3779.00000 | 3779.82000 | 46.1329 | 174382.5300 | 3780.00004 2014-02-17 04:25:00 | 3778.99000 | 3780.00000 | 3771.00000 | 3780.00000 | 38.8360 | 146736.4300 | 3778.35996 2014-02-17 04:26:00 | 3780.00000 | 3785.94000 | 3773.07000 | 3777.29000 | 47.8920 | 180986.7300 | 3779.06003 2014-02-17 04:27:00 | 3777.27000 | 3778.58000 | 3768.00000 | 3773.69000 | 56.7980 | 214283.4000 | 3772.72997 2014-02-17 04:28:00 | 3772.00000 | 3774.58000 | 3760.00000 | 3766.69000 | 88.0581 | 332056.4200 | 3770.87995 2014-02-17 04:29:00 | 3765.25000 | 3768.64000 | 3760.68000 | 3768.00000 | 53.3621 | 200918.8000 | 3765.20003 2014-02-17 04:30:00 | 3770.78000 | 3775.63000 | 3768.94000 | 3768.94000 | 37.8330 | 142651.1200 | 3770.55003 2014-02-17 04:31:00 | 3768.92000 | 3773.63000 | 3764.21000 | 3769.89000 | 64.1760 | 241906.8900 | 3769.42993 2014-02-17 04:32:00 | 3769.92000 | 3773.00000 | 3767.66000 | 3767.66000 | 4.3050 | 16221.9400 | 3768.15999 2014-02-17 04:33:00 | 3765.21000 | 3771.44000 | 3761.00000 | 3767.81000 | 37.8490 | 142582.7200 | 3767.14999 2014-02-17 04:34:00 | 3768.94000 | 3771.45000 | 3767.59000 | 3767.59000 | 40.8370 | 153939.2800 | 3769.59997 2014-02-17 04:35:00 | 3765.74000 | 3770.12000 | 3763.11000 | 3768.04000 | 27.4490 | 103411.6900 | 3767.40999 2014-02-17 04:36:00 | 3769.86000 | 3772.00000 | 3766.86000 | 3772.00000 | 32.1370 | 121148.7800 | 3769.75997 2014-02-17 04:37:00 | 3769.03000 | 3775.99000 | 3767.42000 | 3775.80000 | 56.9939 | 215043.2600 | 3773.09006 2014-02-17 04:38:00 | 3775.64000 | 3775.69000 | 3770.04000 | 3773.35000 | 33.2040 | 125276.0500 | 3772.92004 2014-02-17 04:39:00 | 3772.60000 | 3780.00000 | 3769.01000 | 3770.11000 | 55.8650 | 210747.7400 | 3772.44993 2014-02-17 04:40:00 | 3770.11000 | 3775.00000 | 3769.03000 | 3769.03000 | 60.5230 | 228252.1400 | 3771.33005 2014-02-17 04:41:00 | 3774.37000 | 3774.55000 | 3770.01000 | 3770.31000 | 83.6199 | 315447.7400 | 3772.40000 2014-02-17 04:42:00 | 3772.00000 | 3774.95000 | 3770.29000 | 3771.12000 | 29.0040 | 109392.2400 | 3771.63003 2014-02-17 04:43:00 | 3774.87000 | 3778.27000 | 3767.00000 | 3767.39000 | 19.2940 | 72748.5300 | 3770.53002 2014-02-17 04:44:00 | 3767.34000 | 3768.00000 | 3753.00000 | 3762.79000 | 56.2709 | 211748.1400 | 3763.01001 2014-02-17 04:45:00 | 3762.78000 | 3762.78000 | 3753.00000 | 3759.68000 | 56.4210 | 212048.2700 | 3758.32002 2014-02-17 04:46:00 | 3759.54000 | 3762.75000 | 3754.20000 | 3761.08000 | 17.1080 | 64310.0200 | 3759.05999 2014-02-17 04:47:00 | 3762.91000 | 3762.92000 | 3756.00000 | 3762.58000 | 70.7481 | 266048.0600 | 3760.49996 2014-02-17 04:48:00 | 3762.91000 | 3762.91000 | 3754.01000 | 3757.34000 | 56.9130 | 213836.9700 | 3757.26005 2014-02-17 04:49:00 | 3758.46000 | 3758.46000 | 3753.00000 | 3753.00000 | 24.8520 | 93306.7800 | 3754.50001 2014-02-17 04:50:00 | 3752.00000 | 3758.98000 | 3751.00000 | 3758.87000 | 78.6230 | 295335.3900 | 3756.35006 2014-02-17 04:51:00 | 3758.89000 | 3758.90000 | 3755.22000 | 3758.07000 | 26.6720 | 100219.0000 | 3757.46001 2014-02-17 04:52:00 | 3758.07000 | 3758.07000 | 3756.87000 | 3756.87000 | 2.7460 | 10318.4300 | 3757.62000 2014-02-17 04:53:00 | 3756.85000 | 3756.85000 | 3752.00000 | 3752.01000 | 5.6550 | 21234.4700 | 3754.98999 2014-02-17 04:54:00 | 3752.95000 | 3757.00000 | 3752.01000 | 3756.00000 | 43.3029 | 162597.8100 | 3754.89003 2014-02-17 04:55:00 | 3755.05000 | 3758.90000 | 3755.02000 | 3758.90000 | 14.1230 | 53059.6900 | 3756.97001 2014-02-17 04:56:00 | 3758.88000 | 3758.90000 | 3755.88000 | 3755.88000 | 15.0890 | 56694.4200 | 3757.33000 2014-02-17 04:57:00 | 3754.00000 | 3759.50000 | 3754.00000 | 3758.99000 | 36.7390 | 137997.1100 | 3756.14999 2014-02-17 04:58:00 | 3756.89000 | 3758.90000 | 3756.67000 | 3756.70000 | 11.2510 | 42268.4900 | 3756.87000 2014-02-17 04:59:00 | 3756.68000 | 3759.92000 | 3756.06000 | 3759.92000 | 37.6150 | 141347.7600 | 3757.74995 2014-02-17 05:00:00 | 3757.00000 | 3757.00000 | 3755.97000 | 3755.97000 | 2.6840 | 10081.2900 | 3756.07000 2014-02-17 05:01:00 | 3755.97000 | 3758.00000 | 3754.60000 | 3754.76000 | 7.7440 | 29081.8100 | 3755.40001 2014-02-17 05:02:00 | 3754.60000 | 3757.90000 | 3750.10000 | 3755.15000 | 25.1070 | 94272.1000 | 3754.80998 2014-02-17 05:03:00 | 3754.63000 | 3755.08000 | 3741.00000 | 3741.00000 | 94.8270 | 355657.2200 | 3750.58992 2014-02-17 05:04:00 | 3741.00000 | 3750.89000 | 3740.00000 | 3747.84000 | 54.3251 | 203416.9500 | 3744.43993 2014-02-17 05:05:00 | 3747.96000 | 3747.96000 | 3740.00000 | 3740.01000 | 48.0540 | 179915.2000 | 3744.02005 2014-02-17 05:06:00 | 3740.02000 | 3744.89000 | 3740.00000 | 3740.00000 | 73.4270 | 274788.8300 | 3742.33994 2014-02-17 05:07:00 | 3740.00000 | 3747.72000 | 3740.00000 | 3743.32000 | 65.1990 | 244032.5100 | 3742.88998 2014-02-17 05:08:00 | 3742.89000 | 3746.70000 | 3741.00000 | 3741.60000 | 86.3180 | 323117.4400 | 3743.33995 2014-02-17 05:09:00 | 3744.00000 | 3756.00000 | 3744.00000 | 3752.00000 | 13.9000 | 52090.7000 | 3747.53000 2014-02-17 05:10:00 | 3745.83000 | 3756.45000 | 3743.00000 | 3751.00000 | 65.2730 | 244731.3100 | 3749.35005 2014-02-17 05:11:00 | 3754.00000 | 3754.08000 | 3743.50000 | 3751.28000 | 66.4599 | 249063.2600 | 3747.57000 2014-02-17 05:12:00 | 3748.87000 | 3750.00000 | 3744.15000 | 3748.75000 | 58.0721 | 217654.7000 | 3748.01003 2014-02-17 05:13:00 | 3750.00000 | 3756.99000 | 3750.00000 | 3754.68000 | 33.9350 | 127367.9100 | 3753.28995 2014-02-17 05:14:00 | 3754.04000 | 3758.01000 | 3751.15000 | 3756.54000 | 52.2061 | 196076.0700 | 3755.80995 2014-02-17 05:15:00 | 3756.51000 | 3757.00000 | 3756.31000 | 3757.00000 | 8.0440 | 30218.9300 | 3756.70001 2014-02-17 05:16:00 | 3757.01000 | 3760.24000 | 3757.00000 | 3760.24000 | 9.3440 | 35119.3600 | 3758.49001 2014-02-17 05:17:00 | 3760.24000 | 3779.80000 | 3758.00000 | 3767.00000 | 47.5340 | 179101.6000 | 3767.86005 2014-02-17 05:18:00 | 3767.00000 | 3767.00000 | 3759.71000 | 3762.08000 | 67.4850 | 253975.8700 | 3763.43991 2014-02-17 05:19:00 | 3763.73000 | 3764.00000 | 3757.40000 | 3761.10000 | 29.7290 | 111804.8200 | 3760.79999 2014-02-17 05:20:00 | 3758.24000 | 3761.10000 | 3757.31000 | 3761.10000 | 38.3830 | 144308.4200 | 3759.70003 2014-02-17 05:21:00 | 3760.99000 | 3763.00000 | 3757.14000 | 3763.00000 | 8.5460 | 32145.9100 | 3761.51999 2014-02-17 05:22:00 | 3763.00000 | 3764.99000 | 3762.99000 | 3764.71000 | 31.5540 | 118754.0200 | 3763.52003 2014-02-17 05:23:00 | 3762.99000 | 3775.00000 | 3762.99000 | 3772.02000 | 24.7210 | 93193.2000 | 3769.80001 2014-02-17 05:24:00 | 3772.02000 | 3784.39000 | 3772.02000 | 3784.39000 | 63.2031 | 238726.8800 | 3777.14005 2014-02-17 05:25:00 | 3781.24000 | 3784.48000 | 3775.80000 | 3781.00000 | 56.2490 | 212585.7400 | 3779.36998 2014-02-17 05:26:00 | 3779.00000 | 3779.00000 | 3771.10000 | 3774.33000 | 16.6100 | 62701.2000 | 3774.91000 2014-02-17 05:27:00 | 3777.99000 | 3780.00000 | 3775.12000 | 3777.99000 | 51.1179 | 193099.0400 | 3777.51997 2014-02-17 05:28:00 | 3775.22000 | 3785.00000 | 3775.22000 | 3783.18000 | 56.7460 | 214609.2200 | 3781.92994 2014-02-17 05:29:00 | 3782.71000 | 3784.81000 | 3779.99000 | 3782.88000 | 26.2530 | 99276.4100 | 3781.53002 2014-02-17 05:30:00 | 3779.99000 | 3780.00000 | 3775.00000 | 3777.86000 | 21.5400 | 81365.7300 | 3777.42000 2014-02-17 05:31:00 | 3777.83000 | 3777.83000 | 3766.74000 | 3766.74000 | 30.5980 | 115418.7800 | 3772.09998 2014-02-17 05:32:00 | 3766.67000 | 3774.17000 | 3762.99000 | 3769.00000 | 92.1561 | 347287.4400 | 3768.46990 2014-02-17 05:33:00 | 3769.04000 | 3780.00000 | 3769.04000 | 3774.99000 | 54.0650 | 203998.5800 | 3773.20993 2014-02-17 05:34:00 | 3775.68000 | 3775.72000 | 3765.11000 | 3766.12000 | 31.6450 | 119283.8500 | 3769.43996 2014-02-17 05:35:00 | 3766.56000 | 3774.53000 | 3765.10000 | 3770.15000 | 65.5410 | 247113.1300 | 3770.36002 2014-02-17 05:36:00 | 3769.39000 | 3770.06000 | 3768.99000 | 3770.00000 | 24.8710 | 93754.2100 | 3769.62001 2014-02-17 05:37:00 | 3769.93000 | 3770.03000 | 3765.11000 | 3769.67000 | 66.4941 | 250566.9900 | 3768.26007 2014-02-17 05:38:00 | 3767.79000 | 3769.39000 | 3762.99000 | 3764.94000 | 17.4630 | 65777.4000 | 3766.67001 2014-02-17 05:39:00 | 3765.09000 | 3765.14000 | 3764.95000 | 3764.95000 | 2.2560 | 8494.1000 | 3765.12000 2014-02-17 05:40:00 | 3764.87000 | 3768.61000 | 3763.21000 | 3767.94000 | 15.1340 | 57018.1700 | 3767.55002 2014-02-17 05:41:00 | 3768.00000 | 3768.00000 | 3760.10000 | 3762.92000 | 12.8160 | 48245.2800 | 3764.45999 2014-02-17 05:42:00 | 3762.35000 | 3764.98000 | 3760.00000 | 3764.00000 | 59.2420 | 222850.7800 | 3761.70003 2014-02-17 05:43:00 | 3764.20000 | 3764.90000 | 3758.47000 | 3761.07000 | 8.1700 | 30735.2000 | 3761.96000 2014-02-17 05:44:00 | 3761.07000 | 3768.04000 | 3761.02000 | 3765.74000 | 76.4781 | 288025.5900 | 3766.11996 2014-02-17 05:45:00 | 3767.96000 | 3768.80000 | 3766.32000 | 3767.01000 | 40.9650 | 154307.4700 | 3766.80995 2014-02-17 05:46:00 | 3767.61000 | 3768.80000 | 3767.61000 | 3768.80000 | 1.4880 | 5607.1800 | 3768.27000 2014-02-17 05:47:00 | 3769.97000 | 3770.04000 | 3767.16000 | 3770.04000 | 19.0890 | 71959.6300 | 3769.68999 2014-02-17 05:48:00 | 3770.04000 | 3770.13000 | 3767.00000 | 3768.00000 | 14.7240 | 55483.7200 | 3768.25002 2014-02-17 05:49:00 | 3768.11000 | 3768.13000 | 3760.50000 | 3760.80000 | 57.8970 | 217936.3500 | 3764.20995 2014-02-17 05:50:00 | 3765.01000 | 3765.08000 | 3760.00000 | 3765.08000 | 21.5480 | 81075.4200 | 3762.54999 2014-02-17 05:51:00 | 3766.01000 | 3769.95000 | 3761.10000 | 3768.79000 | 54.8900 | 206695.0000 | 3765.62000 2014-02-17 05:52:00 | 3762.34000 | 3767.84000 | 3762.34000 | 3764.02000 | 53.5990 | 201826.8700 | 3765.49999 2014-02-17 05:53:00 | 3763.89000 | 3765.00000 | 3763.71000 | 3765.00000 | 4.1640 | 15674.6900 | 3764.34000 2014-02-17 05:54:00 | 3763.81000 | 3765.00000 | 3763.80000 | 3765.00000 | 8.7390 | 32895.8200 | 3764.25000 2014-02-17 05:55:00 | 3765.00000 | 3765.00000 | 3763.02000 | 3765.00000 | 10.7080 | 40312.4700 | 3764.70999 2014-02-17 05:56:00 | 3763.02000 | 3766.00000 | 3763.01000 | 3763.10000 | 11.4560 | 43129.2300 | 3764.76999 2014-02-17 05:57:00 | 3763.00000 | 3766.00000 | 3762.10000 | 3763.99000 | 22.3450 | 84119.5300 | 3764.57997 2014-02-17 05:58:00 | 3763.99000 | 3765.94000 | 3762.10000 | 3764.62000 | 80.9960 | 304920.9000 | 3764.63991 2014-02-17 05:59:00 | 3764.02000 | 3765.00000 | 3762.41000 | 3764.02000 | 31.3840 | 118121.9200 | 3763.76003 2014-02-17 06:00:00 | 3763.46000 | 3767.85000 | 3763.01000 | 3763.66000 | 37.3240 | 140542.6900 | 3765.48004 2014-02-17 06:01:00 | 3763.46000 | 3764.99000 | 3763.00000 | 3764.98000 | 13.6310 | 51309.6300 | 3764.19000 2014-02-17 06:02:00 | 3764.98000 | 3768.00000 | 3764.98000 | 3766.62000 | 10.5960 | 39904.8600 | 3766.02999 2014-02-17 06:03:00 | 3766.00000 | 3769.07000 | 3763.36000 | 3768.91000 | 67.4410 | 254028.0200 | 3766.67002 2014-02-17 06:04:00 | 3769.01000 | 3770.00000 | 3763.66000 | 3766.09000 | 108.3071 | 407960.3400 | 3766.69992 2014-02-17 06:05:00 | 3768.31000 | 3769.99000 | 3762.18000 | 3765.00000 | 110.0581 | 414354.2700 | 3764.86994 2014-02-17 06:06:00 | 3764.96000 | 3769.00000 | 3764.96000 | 3767.02000 | 42.9899 | 161922.9200 | 3766.53000 2014-02-17 06:07:00 | 3766.00000 | 3768.00000 | 3760.00000 | 3760.05000 | 36.5860 | 137668.9000 | 3762.87996 2014-02-17 06:08:00 | 3764.99000 | 3768.00000 | 3762.82000 | 3763.28000 | 68.4330 | 257677.0400 | 3765.39006 2014-02-17 06:09:00 | 3763.21000 | 3767.00000 | 3763.21000 | 3766.81000 | 28.0270 | 105516.9200 | 3764.82998 2014-02-17 06:10:00 | 3767.63000 | 3768.00000 | 3764.03000 | 3766.31000 | 24.7690 | 93281.8900 | 3766.06999 2014-02-17 06:11:00 | 3766.20000 | 3767.17000 | 3765.48000 | 3765.48000 | 13.3550 | 50296.2700 | 3766.09998 2014-02-17 06:12:00 | 3765.48000 | 3769.00000 | 3763.09000 | 3767.00000 | 63.0060 | 237276.0300 | 3765.92993 2014-02-17 06:13:00 | 3767.99000 | 3768.06000 | 3763.13000 | 3768.00000 | 150.7880 | 567805.9400 | 3765.58992 2014-02-17 06:14:00 | 3764.97000 | 3768.00000 | 3764.32000 | 3768.00000 | 77.8350 | 293151.4100 | 3766.32010 2014-02-17 06:15:00 | 3768.00000 | 3769.00000 | 3766.00000 | 3769.00000 | 10.8060 | 40707.8300 | 3767.14999 2014-02-17 06:16:00 | 3769.00000 | 3770.00000 | 3766.04000 | 3767.01000 | 74.0881 | 279220.8900 | 3768.76996 2014-02-17 06:17:00 | 3767.01000 | 3770.00000 | 3767.01000 | 3767.09000 | 13.2310 | 49880.2300 | 3769.95000 2014-02-17 06:18:00 | 3769.98000 | 3770.00000 | 3766.94000 | 3770.00000 | 31.9560 | 120447.9900 | 3769.17997 2014-02-17 06:19:00 | 3770.44000 | 3771.00000 | 3768.05000 | 3771.00000 | 1.2300 | 4634.7700 | 3768.10000 2014-02-17 06:20:00 | 3771.60000 | 3779.01000 | 3771.60000 | 3774.00000 | 38.0090 | 143472.6500 | 3774.69999 2014-02-17 06:21:00 | 3774.96000 | 3778.29000 | 3774.95000 | 3777.97000 | 33.9700 | 128256.8300 | 3775.59000 2014-02-17 06:22:00 | 3777.94000 | 3787.37000 | 3776.06000 | 3785.00000 | 55.4430 | 209625.9200 | 3780.93004 2014-02-17 06:23:00 | 3781.36000 | 3788.98000 | 3780.81000 | 3787.26000 | 60.6840 | 229663.3100 | 3784.58006 2014-02-17 06:24:00 | 3785.17000 | 3786.01000 | 3781.00000 | 3782.86000 | 66.0200 | 249767.5700 | 3783.21000 2014-02-17 06:25:00 | 3781.01000 | 3782.00000 | 3777.00000 | 3777.10000 | 24.1950 | 91456.2100 | 3779.95997 2014-02-17 06:26:00 | 3777.08000 | 3782.00000 | 3777.00000 | 3779.01000 | 75.4330 | 285091.4300 | 3779.40006 2014-02-17 06:27:00 | 3781.98000 | 3784.00000 | 3779.01000 | 3782.53000 | 12.0260 | 45485.4400 | 3782.25999 2014-02-17 06:28:00 | 3782.52000 | 3787.00000 | 3782.52000 | 3787.00000 | 18.6300 | 70514.1000 | 3784.98000 2014-02-17 06:29:00 | 3787.00000 | 3795.06000 | 3787.00000 | 3792.80000 | 21.0530 | 79819.9900 | 3791.38002 2014-02-17 06:30:00 | 3791.00000 | 3798.00000 | 3786.16000 | 3795.98000 | 69.4069 | 263308.3800 | 3793.68994 2014-02-17 06:31:00 | 3793.73000 | 3798.03000 | 3789.03000 | 3789.03000 | 20.5130 | 77855.7200 | 3795.43002 2014-02-17 06:32:00 | 3789.00000 | 3790.40000 | 3784.57000 | 3784.57000 | 19.6430 | 74392.8900 | 3787.25002 2014-02-17 06:33:00 | 3784.51000 | 3789.98000 | 3784.00000 | 3787.00000 | 20.3120 | 76927.9500 | 3787.32001 2014-02-17 06:34:00 | 3786.93000 | 3788.38000 | 3781.99000 | 3787.15000 | 39.6100 | 149953.6300 | 3785.75000 2014-02-17 06:35:00 | 3785.13000 | 3786.08000 | 3773.63000 | 3777.34000 | 24.2910 | 91863.0400 | 3781.77001 2014-02-17 06:36:00 | 3777.34000 | 3779.94000 | 3771.00000 | 3775.64000 | 61.1930 | 231078.8200 | 3776.23005 2014-02-17 06:37:00 | 3779.05000 | 3787.41000 | 3773.45000 | 3780.73000 | 72.8830 | 275448.8200 | 3779.33006 2014-02-17 06:38:00 | 3785.18000 | 3787.35000 | 3781.00000 | 3785.07000 | 48.1100 | 182077.7500 | 3784.61000 2014-02-17 06:39:00 | 3787.30000 | 3787.30000 | 3782.18000 | 3782.39000 | 2.4820 | 9390.9800 | 3783.64000 2014-02-17 06:40:00 | 3782.40000 | 3783.01000 | 3782.40000 | 3783.01000 | 1.0400 | 3934.2400 | 3782.92000 2014-02-17 06:41:00 | 3783.01000 | 3784.40000 | 3782.85000 | 3782.85000 | 4.7810 | 18092.1300 | 3784.17000 2014-02-17 06:42:00 | 3782.85000 | 3783.30000 | 3782.85000 | 3783.30000 | 0.2400 | 907.9400 | 3783.10000 2014-02-17 06:43:00 | 3784.06000 | 3784.96000 | 3780.02000 | 3780.06000 | 51.7130 | 195602.0100 | 3782.45004 2014-02-17 06:44:00 | 3780.05000 | 3784.70000 | 3774.05000 | 3777.91000 | 103.8570 | 392773.5400 | 3781.86992 2014-02-17 06:45:00 | 3775.00000 | 3779.74000 | 3775.00000 | 3776.00000 | 137.4091 | 519132.9800 | 3778.00997 2014-02-17 06:46:00 | 3774.05000 | 3776.00000 | 3771.00000 | 3772.00000 | 26.6880 | 100699.2900 | 3773.19999 2014-02-17 06:47:00 | 3772.04000 | 3774.02000 | 3771.03000 | 3773.04000 | 21.8240 | 82333.5500 | 3772.62002 2014-02-17 06:48:00 | 3773.04000 | 3774.02000 | 3772.00000 | 3773.21000 | 15.9980 | 60373.4900 | 3773.81999 2014-02-17 06:49:00 | 3773.90000 | 3777.00000 | 3773.01000 | 3776.95000 | 6.8180 | 25741.4500 | 3775.51000 2014-02-17 06:50:00 | 3776.95000 | 3777.03000 | 3773.08000 | 3773.11000 | 58.2430 | 219826.0200 | 3774.29005 2014-02-17 06:51:00 | 3773.06000 | 3776.98000 | 3768.00000 | 3768.00000 | 46.0420 | 173683.8900 | 3772.29002 2014-02-17 06:52:00 | 3767.99000 | 3769.81000 | 3765.03000 | 3767.84000 | 1.3350 | 5028.8800 | 3766.95000 2014-02-17 06:53:00 | 3767.82000 | 3770.99000 | 3765.03000 | 3770.17000 | 53.0230 | 199812.3200 | 3768.41004 2014-02-17 06:54:00 | 3770.18000 | 3770.21000 | 3767.00000 | 3767.00000 | 3.6140 | 13618.2300 | 3768.19000 2014-02-17 06:55:00 | 3769.89000 | 3773.01000 | 3769.89000 | 3773.01000 | 4.6550 | 17555.2400 | 3771.25999 2014-02-17 06:56:00 | 3770.21000 | 3773.00000 | 3767.01000 | 3767.01000 | 43.1500 | 162726.7700 | 3771.19000 2014-02-17 06:57:00 | 3769.83000 | 3772.95000 | 3767.02000 | 3770.51000 | 106.4551 | 401494.2700 | 3771.48986 2014-02-17 06:58:00 | 3773.01000 | 3773.62000 | 3769.49000 | 3773.01000 | 26.6490 | 100518.9200 | 3771.95999 2014-02-17 06:59:00 | 3770.31000 | 3773.00000 | 3770.30000 | 3770.30000 | 3.0900 | 11650.4300 | 3770.37000 2014-02-17 07:00:00 | 3772.31000 | 3773.42000 | 3770.16000 | 3771.02000 | 51.3069 | 193521.5900 | 3771.83996 2014-02-17 07:01:00 | 3773.34000 | 3773.34000 | 3770.00000 | 3770.00000 | 36.3730 | 137161.0800 | 3770.96003 2014-02-17 07:02:00 | 3770.00000 | 3770.01000 | 3770.00000 | 3770.01000 | 2.0100 | 7577.7000 | 3770.00000 2014-02-17 07:03:00 | 3767.08000 | 3772.59000 | 3766.00000 | 3771.99000 | 67.0530 | 252742.7900 | 3769.30005 2014-02-17 07:04:00 | 3769.91000 | 3778.99000 | 3768.69000 | 3778.99000 | 56.8050 | 214248.0200 | 3771.63992 2014-02-17 07:05:00 | 3778.85000 | 3780.00000 | 3770.00000 | 3776.98000 | 107.3481 | 405467.6300 | 3777.12995 2014-02-17 07:06:00 | 3775.01000 | 3781.84000 | 3775.01000 | 3778.46000 | 23.6380 | 89320.7400 | 3778.68999 2014-02-17 07:07:00 | 3776.82000 | 3781.41000 | 3775.96000 | 3781.32000 | 31.5160 | 119093.1300 | 3778.80997 2014-02-17 07:08:00 | 3781.34000 | 3781.84000 | 3778.99000 | 3779.00000 | 9.9000 | 37428.8000 | 3780.69000 2014-02-17 07:09:00 | 3779.00000 | 3781.84000 | 3772.08000 | 3774.01000 | 108.2581 | 408742.4600 | 3775.62995 2014-02-17 07:10:00 | 3776.07000 | 3779.97000 | 3774.22000 | 3779.97000 | 71.9979 | 271927.5400 | 3776.87996 2014-02-17 07:11:00 | 3779.98000 | 3782.00000 | 3779.94000 | 3782.00000 | 9.4130 | 35588.3000 | 3780.76001 2014-02-17 07:12:00 | 3783.00000 | 3783.00000 | 3779.95000 | 3781.40000 | 5.4490 | 20607.2500 | 3781.84000 2014-02-17 07:13:00 | 3782.00000 | 3787.40000 | 3781.48000 | 3787.40000 | 15.7850 | 59726.9200 | 3783.77998 2014-02-17 07:14:00 | 3787.52000 | 3788.00000 | 3781.13000 | 3782.83000 | 45.4380 | 171972.0100 | 3784.75998 2014-02-17 07:15:00 | 3787.00000 | 3789.00000 | 3780.01000 | 3783.00000 | 70.6760 | 267521.9500 | 3785.18992 2014-02-17 07:16:00 | 3782.09000 | 3784.15000 | 3780.00000 | 3781.80000 | 16.0050 | 60533.1100 | 3782.13998 2014-02-17 07:17:00 | 3782.07000 | 3785.89000 | 3781.89000 | 3784.99000 | 111.3979 | 421475.2200 | 3783.50994 2014-02-17 07:18:00 | 3783.99000 | 3785.00000 | 3782.07000 | 3784.98000 | 15.2110 | 57561.5900 | 3784.21000 2014-02-17 07:19:00 | 3784.95000 | 3785.70000 | 3782.00000 | 3784.01000 | 6.5970 | 24965.0800 | 3784.30999 2014-02-17 07:20:00 | 3784.00000 | 3785.00000 | 3780.00000 | 3781.76000 | 159.4740 | 603140.1700 | 3782.06017 2014-02-17 07:21:00 | 3783.16000 | 3784.00000 | 3780.05000 | 3783.00000 | 41.0660 | 155330.6500 | 3782.45996 2014-02-17 07:22:00 | 3782.88000 | 3783.00000 | 3780.31000 | 3781.30000 | 20.3470 | 76944.9700 | 3781.63998 2014-02-17 07:23:00 | 3781.29000 | 3783.00000 | 3780.30000 | 3780.52000 | 8.9500 | 33848.4300 | 3781.95000 2014-02-17 07:24:00 | 3782.99000 | 3783.00000 | 3780.64000 | 3781.06000 | 0.2460 | 930.3700 | 3782.01000 2014-02-17 07:25:00 | 3781.05000 | 3781.05000 | 3780.00000 | 3780.09000 | 20.2870 | 76698.1600 | 3780.65998 2014-02-17 07:26:00 | 3780.10000 | 3783.02000 | 3780.09000 | 3783.02000 | 36.8390 | 139298.2000 | 3781.26999 2014-02-17 07:27:00 | 3783.02000 | 3789.00000 | 3781.16000 | 3789.00000 | 59.2899 | 224373.3000 | 3784.34000 2014-02-17 07:28:00 | 3789.98000 | 3800.00000 | 3789.58000 | 3798.97000 | 92.5221 | 351212.0200 | 3795.98005 2014-02-17 07:29:00 | 3801.74000 | 3802.67000 | 3794.89000 | 3802.67000 | 32.5230 | 123614.5600 | 3800.84003 2014-02-17 07:30:00 | 3802.67000 | 3817.77000 | 3802.00000 | 3817.77000 | 71.8490 | 273597.3000 | 3807.94998 2014-02-17 07:31:00 | 3811.00000 | 3828.99000 | 3811.00000 | 3828.99000 | 48.3370 | 184579.0800 | 3818.58996 2014-02-17 07:32:00 | 3821.98000 | 3842.11000 | 3821.98000 | 3827.35000 | 138.5910 | 531230.5400 | 3833.08004 2014-02-17 07:33:00 | 3829.52000 | 3829.52000 | 3817.03000 | 3819.00000 | 49.8460 | 190524.3200 | 3822.25995 2014-02-17 07:34:00 | 3819.01000 | 3824.60000 | 3819.00000 | 3823.07000 | 45.6760 | 174566.0000 | 3821.82995 2014-02-17 07:35:00 | 3823.99000 | 3828.99000 | 3822.74000 | 3824.00000 | 57.7830 | 220970.8000 | 3824.15005 2014-02-17 07:36:00 | 3824.00000 | 3824.01000 | 3812.01000 | 3820.41000 | 77.1840 | 294824.4900 | 3819.76008 2014-02-17 07:37:00 | 3820.15000 | 3821.00000 | 3816.55000 | 3819.99000 | 55.3409 | 211363.0700 | 3819.29001 2014-02-17 07:38:00 | 3815.78000 | 3818.86000 | 3810.00000 | 3810.00000 | 56.4520 | 215352.5500 | 3814.79003 2014-02-17 07:39:00 | 3810.96000 | 3813.00000 | 3808.71000 | 3811.95000 | 41.8140 | 159357.0800 | 3811.09004 2014-02-17 07:40:00 | 3811.00000 | 3813.00000 | 3804.01000 | 3813.00000 | 88.1640 | 335914.6100 | 3810.11009 2014-02-17 07:41:00 | 3814.86000 | 3818.98000 | 3812.01000 | 3816.18000 | 17.1110 | 65289.2800 | 3815.63000 2014-02-17 07:42:00 | 3814.98000 | 3816.90000 | 3813.01000 | 3816.90000 | 12.7230 | 48535.6100 | 3814.79001 2014-02-17 07:43:00 | 3815.05000 | 3815.07000 | 3813.01000 | 3815.00000 | 10.1660 | 38781.9200 | 3814.85999 2014-02-17 07:44:00 | 3815.04000 | 3817.00000 | 3811.99000 | 3812.97000 | 21.3440 | 81382.1500 | 3812.88002 2014-02-17 07:45:00 | 3812.00000 | 3815.01000 | 3807.00000 | 3815.00000 | 59.8870 | 228170.2200 | 3810.00995 2014-02-17 07:46:00 | 3813.02000 | 3816.99000 | 3810.01000 | 3816.98000 | 96.0909 | 366370.4900 | 3812.75002 2014-02-17 07:47:00 | 3815.72000 | 3817.80000 | 3811.59000 | 3816.01000 | 22.3600 | 85324.4500 | 3815.94000 2014-02-17 07:48:00 | 3816.00000 | 3817.80000 | 3811.86000 | 3815.54000 | 14.1860 | 54119.8800 | 3815.01999 2014-02-17 07:49:00 | 3814.00000 | 3817.00000 | 3813.02000 | 3814.47000 | 30.1730 | 115127.5800 | 3815.58002 2014-02-17 07:50:00 | 3816.68000 | 3816.91000 | 3813.00000 | 3814.92000 | 20.2840 | 77378.7100 | 3814.77002 2014-02-17 07:51:00 | 3813.00000 | 3816.88000 | 3809.99000 | 3813.12000 | 37.1660 | 141662.6000 | 3811.61996 2014-02-17 07:52:00 | 3813.11000 | 3816.84000 | 3810.10000 | 3815.47000 | 86.0269 | 328073.9600 | 3813.61993 2014-02-17 07:53:00 | 3814.14000 | 3814.14000 | 3811.91000 | 3812.06000 | 9.5710 | 36492.9500 | 3812.87000 2014-02-17 07:54:00 | 3811.91000 | 3812.98000 | 3800.00000 | 3811.47000 | 54.0480 | 205746.6800 | 3806.73997 2014-02-17 07:55:00 | 3810.01000 | 3815.00000 | 3810.00000 | 3811.07000 | 26.8560 | 102368.5900 | 3811.75997 2014-02-17 07:56:00 | 3814.35000 | 3825.00000 | 3814.35000 | 3822.04000 | 40.8500 | 155896.8500 | 3816.32000 2014-02-17 07:57:00 | 3822.04000 | 3840.60000 | 3819.89000 | 3840.00000 | 116.0239 | 444690.7700 | 3832.75012 2014-02-17 07:58:00 | 3840.00000 | 3841.99000 | 3824.00000 | 3841.99000 | 68.0889 | 261229.3200 | 3836.58998 2014-02-17 07:59:00 | 3839.90000 | 3842.56000 | 3836.14000 | 3836.97000 | 42.9160 | 164773.3600 | 3839.43996 2014-02-17 08:00:00 | 3836.14000 | 3847.77000 | 3836.14000 | 3841.18000 | 101.1090 | 388315.3100 | 3840.55997 2014-02-17 08:01:00 | 3843.15000 | 3846.90000 | 3841.01000 | 3845.00000 | 129.3779 | 497261.4900 | 3843.47993 2014-02-17 08:02:00 | 3845.00000 | 3845.99000 | 3835.00000 | 3839.07000 | 75.4401 | 289766.0600 | 3841.01000 2014-02-17 08:03:00 | 3838.59000 | 3841.09000 | 3835.00000 | 3836.74000 | 40.2620 | 154536.5400 | 3838.27002 2014-02-17 08:04:00 | 3839.98000 | 3840.00000 | 3835.01000 | 3835.01000 | 41.7200 | 160105.2300 | 3837.61000 2014-02-17 08:05:00 | 3835.01000 | 3836.12000 | 3831.00000 | 3831.00000 | 12.0960 | 46363.1500 | 3832.92999 2014-02-17 08:06:00 | 3831.00000 | 3838.99000 | 3826.10000 | 3829.88000 | 79.2889 | 303739.2400 | 3830.78998 2014-02-17 08:07:00 | 3839.00000 | 3842.00000 | 3827.45000 | 3840.00000 | 56.4510 | 216531.3400 | 3835.74001 2014-02-17 08:08:00 | 3839.70000 | 3839.71000 | 3831.76000 | 3839.00000 | 157.9198 | 605775.6100 | 3835.96999 2014-02-17 08:09:00 | 3839.00000 | 3843.00000 | 3839.00000 | 3841.00000 | 44.7870 | 172045.6100 | 3841.41996 2014-02-17 08:10:00 | 3842.18000 | 3850.00000 | 3841.78000 | 3849.98000 | 69.6370 | 267861.6800 | 3846.53995 2014-02-17 08:11:00 | 3848.01000 | 3848.02000 | 3842.10000 | 3844.99000 | 25.9880 | 99944.1700 | 3845.77999 2014-02-17 08:12:00 | 3844.49000 | 3851.00000 | 3843.99000 | 3850.00000 | 60.1420 | 231431.2200 | 3848.08003 2014-02-17 08:13:00 | 3850.99000 | 3860.00000 | 3850.00000 | 3860.00000 | 103.3451 | 398098.7500 | 3852.12987 2014-02-17 08:14:00 | 3859.96000 | 3868.81000 | 3857.28000 | 3857.28000 | 105.0649 | 405835.1800 | 3862.70986 2014-02-17 08:15:00 | 3856.09000 | 3860.92000 | 3853.76000 | 3854.99000 | 104.9800 | 404959.4800 | 3857.49000 2014-02-17 08:16:00 | 3854.99000 | 3855.00000 | 3850.00000 | 3850.00000 | 45.0010 | 173354.2700 | 3852.23001 2014-02-17 08:17:00 | 3850.00000 | 3850.88000 | 3844.99000 | 3845.00000 | 77.6001 | 298542.1400 | 3847.19000 2014-02-17 08:18:00 | 3845.00000 | 3854.99000 | 3844.99000 | 3849.08000 | 121.5461 | 467731.2300 | 3848.17988 2014-02-17 08:19:00 | 3849.00000 | 3850.00000 | 3845.00000 | 3845.00000 | 74.5621 | 286831.3800 | 3846.88004 2014-02-17 08:20:00 | 3845.21000 | 3845.87000 | 3840.00000 | 3844.98000 | 128.1980 | 492662.5300 | 3842.97993 2014-02-17 08:21:00 | 3844.96000 | 3845.00000 | 3836.57000 | 3836.57000 | 42.1610 | 161970.8900 | 3841.72001 2014-02-17 08:22:00 | 3837.50000 | 3841.37000 | 3836.59000 | 3838.74000 | 141.5231 | 543230.7300 | 3838.46011 2014-02-17 08:23:00 | 3838.74000 | 3845.00000 | 3838.73000 | 3845.00000 | 26.6920 | 102545.1000 | 3841.79001 2014-02-17 08:24:00 | 3845.00000 | 3845.00000 | 3832.00000 | 3832.06000 | 20.4970 | 78639.8500 | 3836.64998 2014-02-17 08:25:00 | 3834.97000 | 3835.00000 | 3825.00000 | 3826.01000 | 59.6560 | 228453.3100 | 3829.50994 2014-02-17 08:26:00 | 3821.10000 | 3836.60000 | 3821.00000 | 3831.52000 | 120.0200 | 459661.0900 | 3829.87000 2014-02-17 08:27:00 | 3830.06000 | 3836.47000 | 3828.67000 | 3829.99000 | 62.2189 | 238518.7800 | 3833.53998 2014-02-17 08:28:00 | 3828.87000 | 3831.99000 | 3828.00000 | 3828.98000 | 19.0090 | 72788.0000 | 3829.13000 2014-02-17 08:29:00 | 3828.99000 | 3828.99000 | 3826.10000 | 3826.12000 | 3.1260 | 11963.6400 | 3827.14000 2014-02-17 08:30:00 | 3828.78000 | 3828.78000 | 3825.00000 | 3825.00000 | 19.4000 | 74234.6600 | 3826.53000 2014-02-17 08:31:00 | 3821.80000 | 3830.12000 | 3821.50000 | 3822.30000 | 159.0201 | 608170.9400 | 3824.49001 2014-02-17 08:32:00 | 3823.19000 | 3838.68000 | 3822.85000 | 3837.99000 | 106.3229 | 407525.0200 | 3832.90008 2014-02-17 08:33:00 | 3836.80000 | 3844.00000 | 3832.00000 | 3841.87000 | 99.1391 | 380533.3900 | 3838.37998 2014-02-17 08:34:00 | 3840.60000 | 3857.42000 | 3840.60000 | 3853.98000 | 51.6790 | 198990.1700 | 3850.49999 2014-02-17 08:35:00 | 3850.01000 | 3856.54000 | 3850.00000 | 3851.10000 | 43.2839 | 166705.9600 | 3851.45004 2014-02-17 08:36:00 | 3851.10000 | 3852.93000 | 3840.90000 | 3845.56000 | 165.0909 | 635196.9800 | 3847.56004 2014-02-17 08:37:00 | 3846.06000 | 3849.00000 | 3840.90000 | 3846.01000 | 67.6810 | 260236.8200 | 3845.05002 2014-02-17 08:38:00 | 3846.01000 | 3849.12000 | 3841.50000 | 3843.00000 | 67.1931 | 258335.1600 | 3844.67005 2014-02-17 08:39:00 | 3844.41000 | 3845.05000 | 3841.00000 | 3843.01000 | 18.9940 | 73009.8700 | 3843.84002 2014-02-17 08:40:00 | 3843.01000 | 3844.89000 | 3843.00000 | 3843.99000 | 7.8940 | 30340.2000 | 3843.45001 2014-02-17 08:41:00 | 3843.99000 | 3845.01000 | 3843.00000 | 3844.00000 | 37.2030 | 143018.7400 | 3844.28003 2014-02-17 08:42:00 | 3844.90000 | 3844.90000 | 3832.98000 | 3839.58000 | 36.0210 | 138280.4300 | 3838.88001 2014-02-17 08:43:00 | 3833.08000 | 3838.69000 | 3832.95000 | 3835.73000 | 78.9030 | 302657.0300 | 3835.81006 2014-02-17 08:44:00 | 3835.72000 | 3838.73000 | 3833.12000 | 3836.65000 | 137.1879 | 526222.6500 | 3835.77993 2014-02-17 08:45:00 | 3835.97000 | 3837.88000 | 3834.33000 | 3836.32000 | 55.8939 | 214413.0200 | 3836.07006 2014-02-17 08:46:00 | 3836.03000 | 3837.85000 | 3834.58000 | 3836.58000 | 47.5760 | 182503.9100 | 3836.04995 2014-02-17 08:47:00 | 3834.68000 | 3841.61000 | 3834.51000 | 3841.58000 | 94.4841 | 362558.0400 | 3837.24010 2014-02-17 08:48:00 | 3841.59000 | 3848.37000 | 3841.58000 | 3841.59000 | 57.9310 | 222748.1800 | 3845.06002 2014-02-17 08:49:00 | 3839.10000 | 3839.10000 | 3831.00000 | 3833.90000 | 29.6990 | 113905.6200 | 3835.33999 2014-02-17 08:50:00 | 3833.00000 | 3836.00000 | 3830.00000 | 3831.13000 | 100.2320 | 384224.4000 | 3833.35005 2014-02-17 08:51:00 | 3831.13000 | 3832.02000 | 3821.01000 | 3824.55000 | 66.0810 | 252923.1400 | 3827.47002 2014-02-17 08:52:00 | 3824.56000 | 3834.07000 | 3824.56000 | 3834.07000 | 72.3060 | 276770.7800 | 3827.76992 2014-02-17 08:53:00 | 3834.09000 | 3840.00000 | 3830.00000 | 3830.02000 | 113.6330 | 435739.2700 | 3834.62009 2014-02-17 08:54:00 | 3833.92000 | 3839.38000 | 3830.23000 | 3837.03000 | 150.0209 | 575169.6400 | 3833.93004 2014-02-17 08:55:00 | 3838.14000 | 3839.29000 | 3826.01000 | 3828.47000 | 180.9209 | 693222.0000 | 3831.63004 2014-02-17 08:56:00 | 3827.63000 | 3832.46000 | 3827.02000 | 3830.39000 | 148.9421 | 570387.0400 | 3829.59008 2014-02-17 08:57:00 | 3829.11000 | 3832.04000 | 3821.01000 | 3832.04000 | 121.7620 | 466364.4800 | 3830.13007 2014-02-17 08:58:00 | 3833.18000 | 3834.22000 | 3830.01000 | 3831.75000 | 14.9960 | 57458.2600 | 3831.56998 2014-02-17 08:59:00 | 3831.00000 | 3833.74000 | 3830.10000 | 3831.00000 | 85.8201 | 328828.9900 | 3831.61000 2014-02-17 09:00:00 | 3830.11000 | 3832.93000 | 3822.70000 | 3829.72000 | 59.5910 | 228199.7400 | 3829.43002 2014-02-17 09:01:00 | 3825.94000 | 3829.07000 | 3815.00000 | 3815.00000 | 166.1181 | 635276.9900 | 3824.24992 2014-02-17 09:02:00 | 3828.00000 | 3828.00000 | 3815.05000 | 3821.83000 | 82.1179 | 313959.7900 | 3823.27996 2014-02-17 09:03:00 | 3824.66000 | 3825.93000 | 3816.23000 | 3821.00000 | 68.6070 | 262268.2100 | 3822.75995 2014-02-17 09:04:00 | 3821.00000 | 3822.00000 | 3812.00000 | 3819.32000 | 44.4091 | 169549.7700 | 3817.90999 2014-02-17 09:05:00 | 3818.11000 | 3818.12000 | 3812.05000 | 3817.32000 | 80.3770 | 306661.5100 | 3815.28994 2014-02-17 09:06:00 | 3816.49000 | 3818.00000 | 3812.65000 | 3815.24000 | 32.4830 | 123969.2600 | 3816.44003 2014-02-17 09:07:00 | 3815.24000 | 3820.33000 | 3810.11000 | 3812.00000 | 92.1900 | 351801.4600 | 3816.05000 2014-02-17 09:08:00 | 3812.18000 | 3819.99000 | 3810.88000 | 3818.39000 | 93.4221 | 356555.6600 | 3816.61005 2014-02-17 09:09:00 | 3811.02000 | 3817.99000 | 3810.11000 | 3813.88000 | 96.4011 | 367577.3500 | 3813.00003 2014-02-17 09:10:00 | 3813.03000 | 3813.87000 | 3810.11000 | 3812.60000 | 55.6510 | 212150.0300 | 3812.15001 2014-02-17 09:11:00 | 3816.29000 | 3816.30000 | 3810.59000 | 3813.10000 | 94.6379 | 360861.8500 | 3813.07995 2014-02-17 09:12:00 | 3812.99000 | 3815.76000 | 3812.02000 | 3813.00000 | 22.4860 | 85773.7700 | 3814.53998 2014-02-17 09:13:00 | 3812.10000 | 3818.01000 | 3809.00000 | 3815.34000 | 55.8940 | 213110.7900 | 3812.77006 2014-02-17 09:14:00 | 3813.07000 | 3819.91000 | 3812.15000 | 3818.42000 | 97.4741 | 371923.0900 | 3815.61010 2014-02-17 09:15:00 | 3815.71000 | 3820.02000 | 3815.71000 | 3820.02000 | 74.1070 | 282927.3600 | 3817.81994 2014-02-17 09:16:00 | 3821.99000 | 3822.93000 | 3817.01000 | 3819.96000 | 43.9630 | 167965.0500 | 3820.60003 2014-02-17 09:17:00 | 3821.99000 | 3831.45000 | 3820.00000 | 3829.90000 | 27.0680 | 103555.3700 | 3825.74999 2014-02-17 09:18:00 | 3826.00000 | 3829.34000 | 3821.99000 | 3828.07000 | 152.5909 | 584038.4700 | 3827.48003 2014-02-17 09:19:00 | 3829.00000 | 3832.90000 | 3824.15000 | 3825.54000 | 57.0640 | 218501.0100 | 3829.05006 2014-02-17 09:20:00 | 3827.73000 | 3828.99000 | 3824.31000 | 3827.70000 | 53.6661 | 205317.7800 | 3825.83994 2014-02-17 09:21:00 | 3827.02000 | 3829.00000 | 3825.00000 | 3825.07000 | 37.3050 | 142768.1400 | 3827.04995 2014-02-17 09:22:00 | 3826.08000 | 3828.94000 | 3825.12000 | 3826.01000 | 62.0200 | 237316.4000 | 3826.45000 2014-02-17 09:23:00 | 3825.01000 | 3826.43000 | 3820.01000 | 3820.01000 | 33.9560 | 129836.2700 | 3823.65996 2014-02-17 09:24:00 | 3821.00000 | 3827.72000 | 3821.00000 | 3825.54000 | 5.8680 | 22443.7200 | 3824.76000 2014-02-17 09:25:00 | 3827.67000 | 3827.69000 | 3819.20000 | 3820.09000 | 34.6320 | 132342.0200 | 3821.38002 2014-02-17 09:26:00 | 3820.00000 | 3822.87000 | 3816.17000 | 3817.85000 | 134.3490 | 513090.8100 | 3819.08996 2014-02-17 09:27:00 | 3816.57000 | 3818.00000 | 3815.00000 | 3816.59000 | 9.8020 | 37411.6400 | 3816.74001 2014-02-17 09:28:00 | 3816.60000 | 3819.93000 | 3814.00000 | 3815.07000 | 28.0030 | 106855.2000 | 3815.85002 2014-02-17 09:29:00 | 3818.00000 | 3820.82000 | 3815.06000 | 3820.71000 | 11.2890 | 43117.7000 | 3819.44000 2014-02-17 09:30:00 | 3819.99000 | 3819.99000 | 3815.02000 | 3815.02000 | 39.8860 | 152261.2700 | 3817.40996 2014-02-17 09:31:00 | 3815.01000 | 3819.06000 | 3815.01000 | 3815.02000 | 22.9620 | 87647.4500 | 3817.07001 2014-02-17 09:32:00 | 3815.01000 | 3818.83000 | 3815.01000 | 3817.17000 | 72.7080 | 277504.5100 | 3816.69996 2014-02-17 09:33:00 | 3816.54000 | 3816.54000 | 3816.54000 | 3816.54000 | 0.8410 | 3209.7100 | 3816.54000 2014-02-17 09:34:00 | 3816.35000 | 3816.55000 | 3813.00000 | 3813.04000 | 6.2700 | 23922.4900 | 3815.39000 2014-02-17 09:35:00 | 3814.98000 | 3814.98000 | 3808.00000 | 3808.00000 | 74.3591 | 283457.6100 | 3812.00998 2014-02-17 09:36:00 | 3808.00000 | 3814.27000 | 3808.00000 | 3812.00000 | 113.8490 | 433920.7100 | 3811.36997 2014-02-17 09:37:00 | 3813.18000 | 3814.54000 | 3808.11000 | 3813.58000 | 53.4560 | 203738.6000 | 3811.32994 2014-02-17 09:38:00 | 3810.39000 | 3814.00000 | 3809.10000 | 3813.65000 | 90.9960 | 346790.1100 | 3811.04990 2014-02-17 09:39:00 | 3810.04000 | 3813.00000 | 3809.20000 | 3813.00000 | 18.7760 | 71535.3500 | 3809.93998 2014-02-17 09:40:00 | 3813.04000 | 3815.80000 | 3811.05000 | 3813.04000 | 11.3400 | 43245.9500 | 3813.58000 2014-02-17 09:41:00 | 3813.04000 | 3815.62000 | 3811.11000 | 3815.37000 | 6.8980 | 26300.7900 | 3812.81000 2014-02-17 09:42:00 | 3816.00000 | 3818.88000 | 3812.28000 | 3818.00000 | 25.8340 | 98604.2000 | 3816.84003 2014-02-17 09:43:00 | 3813.81000 | 3816.93000 | 3811.11000 | 3811.87000 | 121.9121 | 464930.0700 | 3813.65007 2014-02-17 09:44:00 | 3811.60000 | 3811.60000 | 3808.00000 | 3808.00000 | 39.9790 | 152295.7600 | 3809.38999 2014-02-17 09:45:00 | 3809.99000 | 3813.80000 | 3807.21000 | 3810.88000 | 63.6980 | 242647.4800 | 3809.33997 2014-02-17 09:46:00 | 3809.80000 | 3812.44000 | 3807.10000 | 3808.00000 | 32.9670 | 125607.7300 | 3810.09997 2014-02-17 09:47:00 | 3807.98000 | 3807.98000 | 3803.00000 | 3803.00000 | 20.0750 | 76410.1600 | 3806.22997 2014-02-17 09:48:00 | 3803.00000 | 3805.94000 | 3800.00000 | 3800.04000 | 86.3341 | 328279.3600 | 3802.43009 2014-02-17 09:49:00 | 3804.07000 | 3804.76000 | 3796.00000 | 3796.85000 | 25.6710 | 97582.1800 | 3801.26001 2014-02-17 09:50:00 | 3796.00000 | 3799.58000 | 3793.23000 | 3799.12000 | 43.5750 | 165365.6500 | 3794.96994 2014-02-17 09:51:00 | 3795.61000 | 3797.85000 | 3793.00000 | 3793.00000 | 56.9970 | 216320.1000 | 3795.28995 2014-02-17 09:52:00 | 3793.94000 | 3796.98000 | 3790.00000 | 3794.00000 | 103.0761 | 391174.9300 | 3795.00989 2014-02-17 09:53:00 | 3789.48000 | 3795.22000 | 3783.00000 | 3783.00000 | 99.9190 | 378491.2000 | 3787.97997 2014-02-17 09:54:00 | 3782.00000 | 3799.67000 | 3781.00000 | 3799.00000 | 66.2290 | 250964.3100 | 3789.33998 2014-02-17 09:55:00 | 3790.57000 | 3800.00000 | 3788.20000 | 3788.50000 | 86.9439 | 329641.7300 | 3791.43009 2014-02-17 09:56:00 | 3793.89000 | 3793.90000 | 3784.00000 | 3786.77000 | 22.4350 | 84998.5200 | 3788.65997 2014-02-17 09:57:00 | 3785.03000 | 3787.59000 | 3785.00000 | 3785.15000 | 11.2190 | 42465.3900 | 3785.13000 2014-02-17 09:58:00 | 3786.02000 | 3792.99000 | 3786.02000 | 3792.00000 | 79.7800 | 302457.1700 | 3791.14000 2014-02-17 09:59:00 | 3793.00000 | 3794.99000 | 3788.33000 | 3790.91000 | 17.9190 | 67959.4000 | 3792.59000 2014-02-17 10:00:00 | 3789.88000 | 3793.97000 | 3785.10000 | 3786.41000 | 73.4611 | 278274.8800 | 3788.06002 2014-02-17 10:01:00 | 3789.02000 | 3793.93000 | 3789.02000 | 3791.01000 | 6.0740 | 23031.7100 | 3791.85001 2014-02-17 10:02:00 | 3791.14000 | 3794.56000 | 3791.14000 | 3794.54000 | 9.5290 | 36154.9400 | 3794.20000 2014-02-17 10:03:00 | 3794.05000 | 3799.00000 | 3794.00000 | 3799.00000 | 9.0690 | 34426.8100 | 3796.10000 2014-02-17 10:04:00 | 3799.20000 | 3799.77000 | 3792.72000 | 3797.39000 | 52.3519 | 198750.9800 | 3796.44003 2014-02-17 10:05:00 | 3797.37000 | 3799.78000 | 3795.09000 | 3798.00000 | 84.2710 | 320016.5000 | 3797.47002 2014-02-17 10:06:00 | 3795.09000 | 3798.43000 | 3795.00000 | 3797.96000 | 34.2990 | 130231.5800 | 3796.94999 2014-02-17 10:07:00 | 3797.97000 | 3799.00000 | 3796.00000 | 3798.00000 | 11.8730 | 45084.5500 | 3797.23001 2014-02-17 10:08:00 | 3798.01000 | 3799.00000 | 3792.01000 | 3797.01000 | 75.2420 | 285488.4200 | 3794.27004 2014-02-17 10:09:00 | 3796.00000 | 3800.00000 | 3795.99000 | 3799.00000 | 14.1130 | 53585.5900 | 3796.90001 2014-02-17 10:10:00 | 3800.00000 | 3819.02000 | 3800.00000 | 3811.92000 | 39.6620 | 151195.3500 | 3812.10002 2014-02-17 10:11:00 | 3816.26000 | 3819.00000 | 3801.89000 | 3805.25000 | 61.1089 | 233079.8900 | 3814.16998 2014-02-17 10:12:00 | 3805.41000 | 3811.63000 | 3801.90000 | 3811.63000 | 63.4429 | 241527.8700 | 3807.01005 2014-02-17 10:13:00 | 3814.48000 | 3815.99000 | 3810.10000 | 3815.11000 | 51.4690 | 196273.0800 | 3813.41999 2014-02-17 10:14:00 | 3815.12000 | 3818.99000 | 3810.20000 | 3810.79000 | 39.5350 | 150784.2500 | 3813.94005 2014-02-17 10:15:00 | 3810.09000 | 3814.64000 | 3810.09000 | 3810.40000 | 77.7279 | 296376.6100 | 3812.99996 2014-02-17 10:16:00 | 3813.23000 | 3815.00000 | 3810.34000 | 3812.68000 | 91.0310 | 347073.9400 | 3812.70002 2014-02-17 10:17:00 | 3812.65000 | 3818.89000 | 3812.65000 | 3817.45000 | 14.7210 | 56151.4800 | 3814.38000 2014-02-17 10:18:00 | 3815.08000 | 3819.00000 | 3812.49000 | 3818.08000 | 111.0859 | 423893.7800 | 3815.90988 2014-02-17 10:19:00 | 3816.77000 | 3819.02000 | 3812.71000 | 3818.60000 | 86.9841 | 332006.1800 | 3816.86009 2014-02-17 10:20:00 | 3819.01000 | 3820.00000 | 3815.19000 | 3816.96000 | 59.6450 | 227669.0900 | 3817.06992 2014-02-17 10:21:00 | 3815.42000 | 3817.87000 | 3815.01000 | 3817.26000 | 11.8000 | 45025.4600 | 3815.72000 2014-02-17 10:22:00 | 3816.01000 | 3816.01000 | 3810.45000 | 3811.00000 | 56.3211 | 214716.7000 | 3812.37002 2014-02-17 10:23:00 | 3813.65000 | 3816.32000 | 3810.08000 | 3814.72000 | 118.6610 | 452555.1900 | 3813.85003 2014-02-17 10:24:00 | 3814.91000 | 3814.91000 | 3810.00000 | 3812.27000 | 2.9680 | 11313.1300 | 3811.70000 2014-02-17 10:25:00 | 3812.06000 | 3812.14000 | 3812.03000 | 3812.12000 | 12.4820 | 47582.4800 | 3812.09001 2014-02-17 10:26:00 | 3810.00000 | 3812.98000 | 3810.00000 | 3812.98000 | 12.0510 | 45925.3500 | 3810.92000 2014-02-17 10:27:00 | 3812.03000 | 3812.80000 | 3812.00000 | 3812.00000 | 0.7880 | 3003.9600 | 3812.14000 2014-02-17 10:28:00 | 3811.99000 | 3813.50000 | 3810.00000 | 3812.55000 | 31.1640 | 118791.5000 | 3811.82003 2014-02-17 10:29:00 | 3813.00000 | 3816.02000 | 3813.00000 | 3815.00000 | 11.2330 | 42856.8900 | 3815.27001 2014-02-17 10:30:00 | 3816.50000 | 3824.03000 | 3809.99000 | 3820.90000 | 47.6810 | 182083.7900 | 3818.79001 2014-02-17 10:31:00 | 3824.02000 | 3825.00000 | 3816.50000 | 3819.32000 | 33.9340 | 129657.7800 | 3820.88004 2014-02-17 10:32:00 | 3819.32000 | 3825.00000 | 3815.13000 | 3818.05000 | 70.0510 | 267521.1400 | 3818.95002 2014-02-17 10:33:00 | 3817.00000 | 3822.20000 | 3815.00000 | 3819.00000 | 75.4570 | 288103.7300 | 3818.11994 2014-02-17 10:34:00 | 3817.00000 | 3818.99000 | 3815.96000 | 3815.96000 | 10.0740 | 38451.4800 | 3816.90001 2014-02-17 10:35:00 | 3815.11000 | 3816.05000 | 3815.11000 | 3816.02000 | 2.4820 | 9470.5200 | 3815.68000 2014-02-17 10:36:00 | 3816.19000 | 3817.55000 | 3816.00000 | 3816.00000 | 2.2170 | 8460.8400 | 3816.35000 2014-02-17 10:37:00 | 3816.04000 | 3825.00000 | 3816.04000 | 3824.99000 | 68.4941 | 261747.3500 | 3821.46007 2014-02-17 10:38:00 | 3824.99000 | 3827.99000 | 3821.00000 | 3827.98000 | 47.9201 | 183247.2500 | 3824.02000 2014-02-17 10:39:00 | 3825.62000 | 3849.00000 | 3821.23000 | 3834.00000 | 126.4370 | 484822.8300 | 3834.49990 2014-02-17 10:40:00 | 3846.14000 | 3849.00000 | 3825.47000 | 3834.00000 | 78.0689 | 299046.9000 | 3830.54998 2014-02-17 10:41:00 | 3833.97000 | 3837.29000 | 3829.30000 | 3831.00000 | 59.7050 | 228927.9100 | 3834.31992 2014-02-17 10:42:00 | 3831.00000 | 3837.93000 | 3830.00000 | 3837.57000 | 35.0460 | 134327.1200 | 3832.87996 2014-02-17 10:43:00 | 3836.99000 | 3854.00000 | 3836.01000 | 3850.01000 | 123.3160 | 474238.6600 | 3845.71987 2014-02-17 10:44:00 | 3852.00000 | 3855.00000 | 3845.24000 | 3854.88000 | 140.7250 | 541773.0400 | 3849.86982 2014-02-17 10:45:00 | 3854.87000 | 3859.00000 | 3851.01000 | 3854.55000 | 69.4490 | 267742.6400 | 3855.23998 2014-02-17 10:46:00 | 3854.53000 | 3860.00000 | 3852.00000 | 3856.00000 | 110.3231 | 425369.5200 | 3855.67009 2014-02-17 10:47:00 | 3856.05000 | 3860.01000 | 3853.10000 | 3860.01000 | 68.2270 | 263197.3300 | 3857.66995 2014-02-17 10:48:00 | 3860.01000 | 3875.00000 | 3860.00000 | 3875.00000 | 119.5731 | 462254.1000 | 3865.87010 2014-02-17 10:49:00 | 3875.00000 | 3889.00000 | 3875.00000 | 3887.99000 | 67.7230 | 263030.7300 | 3883.92005 2014-02-17 10:50:00 | 3887.99000 | 3893.00000 | 3880.00000 | 3891.95000 | 128.1379 | 498357.6200 | 3889.22993 2014-02-17 10:51:00 | 3890.00000 | 3895.00000 | 3880.14000 | 3889.98000 | 108.4350 | 421686.4100 | 3888.83986 2014-02-17 10:52:00 | 3884.73000 | 3898.00000 | 3884.73000 | 3895.00000 | 86.5310 | 336637.5800 | 3890.37002 2014-02-17 10:53:00 | 3894.01000 | 3909.00000 | 3890.00000 | 3906.77000 | 100.1571 | 390658.8200 | 3900.45993 2014-02-17 10:54:00 | 3908.99000 | 3919.00000 | 3906.78000 | 3913.19000 | 95.5540 | 374109.1100 | 3915.16010 2014-02-17 10:55:00 | 3913.18000 | 3918.00000 | 3890.00000 | 3904.00000 | 80.1789 | 313250.3200 | 3906.88998 2014-02-17 10:56:00 | 3901.16000 | 3910.00000 | 3897.32000 | 3903.84000 | 168.4412 | 657626.4600 | 3904.19005 2014-02-17 10:57:00 | 3900.00000 | 3902.02000 | 3893.01000 | 3893.01000 | 64.3140 | 250732.4500 | 3898.57007 2014-02-17 10:58:00 | 3893.00000 | 3895.00000 | 3889.00000 | 3889.99000 | 104.6481 | 407111.4100 | 3890.28995 2014-02-17 10:59:00 | 3887.00000 | 3899.99000 | 3887.00000 | 3897.41000 | 57.7571 | 224884.0200 | 3893.61996 2014-02-17 11:00:00 | 3899.98000 | 3903.00000 | 3898.00000 | 3902.99000 | 92.5130 | 360856.2500 | 3900.60007 2014-02-17 11:01:00 | 3901.00000 | 3902.00000 | 3890.00000 | 3893.99000 | 56.0370 | 218375.1500 | 3896.97996 2014-02-17 11:02:00 | 3895.00000 | 3895.00000 | 3883.00000 | 3884.00000 | 76.0940 | 295956.2500 | 3889.35008 2014-02-17 11:03:00 | 3882.00000 | 3883.07000 | 3875.00000 | 3875.96000 | 33.9890 | 131811.6900 | 3878.06999 2014-02-17 11:04:00 | 3875.96000 | 3885.00000 | 3875.00000 | 3885.00000 | 50.5649 | 196172.2700 | 3879.60993 2014-02-17 11:05:00 | 3881.93000 | 3884.99000 | 3876.01000 | 3884.97000 | 50.4189 | 195649.1700 | 3880.46999 2014-02-17 11:06:00 | 3882.00000 | 3888.98000 | 3880.01000 | 3883.59000 | 75.1050 | 291746.9100 | 3884.51990 2014-02-17 11:07:00 | 3883.00000 | 3888.89000 | 3882.03000 | 3885.87000 | 70.8750 | 275379.8600 | 3885.42991 2014-02-17 11:08:00 | 3882.08000 | 3893.03000 | 3880.00000 | 3893.03000 | 58.2400 | 226358.5500 | 3886.65000 2014-02-17 11:09:00 | 3890.63000 | 3898.90000 | 3890.00000 | 3893.04000 | 56.8980 | 221474.7500 | 3892.48997 2014-02-17 11:10:00 | 3897.03000 | 3900.01000 | 3890.50000 | 3899.74000 | 191.0632 | 744659.1400 | 3897.45015 2014-02-17 11:11:00 | 3900.69000 | 3917.07000 | 3897.00000 | 3915.00000 | 158.1809 | 617193.5400 | 3901.82004 2014-02-17 11:12:00 | 3915.00000 | 3915.00000 | 3904.00000 | 3905.01000 | 75.4331 | 294892.7500 | 3909.33006 2014-02-17 11:13:00 | 3905.00000 | 3907.00000 | 3900.00000 | 3901.98000 | 60.2309 | 235134.9500 | 3903.89001 2014-02-17 11:14:00 | 3906.99000 | 3914.00000 | 3903.01000 | 3914.00000 | 46.2040 | 180576.7300 | 3908.25005 2014-02-17 11:15:00 | 3914.85000 | 3922.00000 | 3910.02000 | 3922.00000 | 56.3340 | 220606.1200 | 3916.04006 2014-02-17 11:16:00 | 3922.00000 | 3940.00000 | 3922.00000 | 3940.00000 | 41.6140 | 163531.5600 | 3929.72004 2014-02-17 11:17:00 | 3935.02000 | 3940.00000 | 3905.00000 | 3924.38000 | 138.8459 | 546190.5300 | 3933.78985 2014-02-17 11:18:00 | 3927.00000 | 3930.00000 | 3921.19000 | 3929.01000 | 42.9461 | 168592.4500 | 3925.67996 2014-02-17 11:19:00 | 3927.06000 | 3938.00000 | 3927.00000 | 3938.00000 | 39.1680 | 154016.2900 | 3932.19998 2014-02-17 11:20:00 | 3938.00000 | 3950.00000 | 3938.00000 | 3950.00000 | 139.0322 | 548581.9600 | 3945.72008 2014-02-17 11:21:00 | 3945.00000 | 3950.01000 | 3942.01000 | 3949.00000 | 48.3310 | 190791.1300 | 3947.59001 2014-02-17 11:22:00 | 3947.00000 | 3948.96000 | 3937.96000 | 3937.96000 | 77.4531 | 305443.0900 | 3943.59006 2014-02-17 11:23:00 | 3938.01000 | 3950.02000 | 3931.00000 | 3944.80000 | 162.6539 | 641656.7000 | 3944.92016 2014-02-17 11:24:00 | 3945.00000 | 3945.01000 | 3937.00000 | 3943.16000 | 82.5569 | 325474.9900 | 3942.42994 2014-02-17 11:25:00 | 3943.99000 | 3944.00000 | 3935.00000 | 3936.00000 | 98.7380 | 389062.1200 | 3940.34995 2014-02-17 11:26:00 | 3936.00000 | 3940.00000 | 3935.00000 | 3937.65000 | 62.3881 | 245639.3300 | 3937.27997 2014-02-17 11:27:00 | 3935.97000 | 3940.00000 | 3931.00000 | 3940.00000 | 46.3270 | 182312.4000 | 3935.33996 2014-02-17 11:28:00 | 3940.01000 | 3941.00000 | 3930.00000 | 3931.00000 | 48.2740 | 189944.8400 | 3934.72005 2014-02-17 11:29:00 | 3934.51000 | 3934.51000 | 3915.00000 | 3918.00000 | 80.7959 | 317502.1600 | 3929.67992 2014-02-17 11:30:00 | 3917.98000 | 3929.99000 | 3916.01000 | 3918.34000 | 26.9750 | 105786.9200 | 3921.66997 2014-02-17 11:31:00 | 3921.96000 | 3921.96000 | 3910.35000 | 3918.00000 | 62.0050 | 242944.2700 | 3918.13992 2014-02-17 11:32:00 | 3910.00000 | 3918.96000 | 3906.97000 | 3906.97000 | 52.5121 | 205395.6400 | 3911.40003 2014-02-17 11:33:00 | 3906.00000 | 3917.99000 | 3901.01000 | 3915.00000 | 111.4979 | 435700.3200 | 3907.69994 2014-02-17 11:34:00 | 3916.00000 | 3922.01000 | 3915.00000 | 3920.00000 | 81.2619 | 318529.5800 | 3919.79004 2014-02-17 11:35:00 | 3920.04000 | 3922.99000 | 3916.00000 | 3916.02000 | 33.2220 | 130159.3600 | 3917.87002 2014-02-17 11:36:00 | 3916.00000 | 3918.95000 | 3911.20000 | 3914.99000 | 100.3471 | 392773.5600 | 3914.14993 2014-02-17 11:37:00 | 3914.99000 | 3917.00000 | 3911.30000 | 3912.99000 | 24.1980 | 94710.8900 | 3913.99999 2014-02-17 11:38:00 | 3914.00000 | 3920.10000 | 3912.07000 | 3920.10000 | 29.9120 | 117148.2500 | 3916.43002 2014-02-17 11:39:00 | 3921.00000 | 3926.00000 | 3918.00000 | 3925.97000 | 22.1210 | 86795.5900 | 3923.67001 2014-02-17 11:40:00 | 3926.00000 | 3931.00000 | 3925.95000 | 3928.94000 | 49.2210 | 193347.8900 | 3928.16001 2014-02-17 11:41:00 | 3928.95000 | 3937.00000 | 3928.90000 | 3935.99000 | 23.8000 | 93640.6100 | 3934.48000 2014-02-17 11:42:00 | 3935.99000 | 3946.00000 | 3935.00000 | 3942.03000 | 82.8751 | 326504.6000 | 3939.71990 2014-02-17 11:43:00 | 3944.25000 | 3954.22000 | 3942.05000 | 3953.00000 | 120.5269 | 475843.8200 | 3948.02991 2014-02-17 11:44:00 | 3953.01000 | 3958.00000 | 3946.00000 | 3948.99000 | 84.2140 | 332883.6600 | 3952.83009 2014-02-17 11:45:00 | 3947.45000 | 3948.65000 | 3935.00000 | 3940.00000 | 100.4829 | 395960.0700 | 3940.57007 2014-02-17 11:46:00 | 3940.00000 | 3942.03000 | 3936.00000 | 3939.99000 | 92.1281 | 363031.6800 | 3940.50996 2014-02-17 11:47:00 | 3938.23000 | 3945.00000 | 3936.00000 | 3941.00000 | 83.4961 | 329038.9400 | 3940.76992 2014-02-17 11:48:00 | 3940.00000 | 3945.00000 | 3938.61000 | 3940.01000 | 66.9331 | 263843.4800 | 3941.90005 2014-02-17 11:49:00 | 3940.01000 | 3945.47000 | 3940.01000 | 3941.04000 | 32.6590 | 128814.2400 | 3944.21999 2014-02-17 11:50:00 | 3943.49000 | 3943.49000 | 3932.00000 | 3932.00000 | 8.9130 | 35100.7800 | 3938.16001 2014-02-17 11:51:00 | 3933.00000 | 3937.37000 | 3931.00000 | 3936.49000 | 49.6700 | 195428.5300 | 3934.54000 2014-02-17 11:52:00 | 3936.99000 | 3943.00000 | 3932.14000 | 3943.00000 | 35.6970 | 140574.3300 | 3937.98997 2014-02-17 11:53:00 | 3940.05000 | 3941.99000 | 3935.00000 | 3939.89000 | 106.7990 | 420560.6700 | 3937.86997 2014-02-17 11:54:00 | 3936.00000 | 3936.00000 | 3930.12000 | 3930.12000 | 10.4120 | 40949.4300 | 3932.91001 2014-02-17 11:55:00 | 3930.79000 | 3934.92000 | 3928.00000 | 3929.21000 | 77.8760 | 306125.1200 | 3930.92992 2014-02-17 11:56:00 | 3930.10000 | 3933.00000 | 3927.98000 | 3933.00000 | 36.0140 | 141524.0300 | 3929.69004 2014-02-17 11:57:00 | 3930.01000 | 3933.00000 | 3930.01000 | 3931.91000 | 13.8780 | 54563.9500 | 3931.68999 2014-02-17 11:58:00 | 3931.02000 | 3936.91000 | 3929.06000 | 3929.11000 | 64.8291 | 254899.4200 | 3931.86998 2014-02-17 11:59:00 | 3930.97000 | 3941.02000 | 3928.02000 | 3939.00000 | 31.7440 | 125002.1300 | 3937.82003 2014-02-17 12:00:00 | 3941.78000 | 3946.99000 | 3941.78000 | 3943.70000 | 40.6580 | 160319.8900 | 3943.12998 2014-02-17 12:01:00 | 3943.00000 | 3948.04000 | 3942.00000 | 3948.04000 | 114.0070 | 449671.0300 | 3944.23991 2014-02-17 12:02:00 | 3948.94000 | 3957.00000 | 3948.94000 | 3956.99000 | 35.0410 | 138518.8500 | 3953.05001 2014-02-17 12:03:00 | 3954.00000 | 3960.00000 | 3951.80000 | 3953.10000 | 86.0110 | 340337.7000 | 3956.91002 2014-02-17 12:04:00 | 3954.92000 | 3960.00000 | 3952.26000 | 3960.00000 | 78.7490 | 311648.1900 | 3957.48998 2014-02-17 12:05:00 | 3960.00000 | 3960.00000 | 3951.00000 | 3951.00000 | 58.5900 | 231754.9000 | 3955.54000 2014-02-17 12:06:00 | 3949.95000 | 3959.00000 | 3946.85000 | 3956.99000 | 70.6410 | 279135.8100 | 3951.47002 2014-02-17 12:07:00 | 3955.00000 | 3958.00000 | 3954.91000 | 3957.91000 | 24.1990 | 95715.9400 | 3955.36999 2014-02-17 12:08:00 | 3959.00000 | 3960.00000 | 3955.00000 | 3955.12000 | 83.6540 | 331096.5000 | 3957.93008 2014-02-17 12:09:00 | 3955.61000 | 3958.71000 | 3949.99000 | 3950.00000 | 56.0010 | 221309.7800 | 3951.89001 2014-02-17 12:10:00 | 3950.00000 | 3953.99000 | 3947.00000 | 3950.16000 | 52.5770 | 207752.2400 | 3951.38996 2014-02-17 12:11:00 | 3950.16000 | 3955.00000 | 3948.01000 | 3954.79000 | 26.1750 | 103414.2600 | 3950.87997 2014-02-17 12:12:00 | 3953.76000 | 3960.00000 | 3952.07000 | 3958.91000 | 47.6180 | 188433.9300 | 3957.19998 2014-02-17 12:13:00 | 3958.91000 | 3967.00000 | 3958.90000 | 3961.00000 | 130.4492 | 516829.1200 | 3961.91997 2014-02-17 12:14:00 | 3961.00000 | 3965.00000 | 3958.00000 | 3960.80000 | 79.0730 | 313240.5800 | 3961.41006 2014-02-17 12:15:00 | 3962.67000 | 3969.00000 | 3958.08000 | 3964.63000 | 116.7101 | 462691.4500 | 3964.45000 2014-02-17 12:16:00 | 3964.62000 | 3969.99000 | 3963.90000 | 3969.64000 | 68.1540 | 270378.5800 | 3967.17007 2014-02-17 12:17:00 | 3969.65000 | 3970.00000 | 3968.50000 | 3968.51000 | 70.2570 | 278873.8000 | 3969.33995 2014-02-17 12:18:00 | 3968.51000 | 3975.88000 | 3965.00000 | 3974.90000 | 68.1420 | 270566.8200 | 3970.63003 2014-02-17 12:19:00 | 3974.94000 | 3977.90000 | 3970.00000 | 3974.98000 | 107.7509 | 428181.6000 | 3973.81002 2014-02-17 12:20:00 | 3977.12000 | 3979.90000 | 3974.00000 | 3974.00000 | 58.1410 | 231219.6400 | 3976.88001 2014-02-17 12:21:00 | 3971.50000 | 3977.00000 | 3962.00000 | 3970.01000 | 90.0399 | 357570.1300 | 3971.24000 2014-02-17 12:22:00 | 3970.98000 | 3979.00000 | 3966.99000 | 3978.88000 | 73.0870 | 290523.0900 | 3975.02995 2014-02-17 12:23:00 | 3975.40000 | 3979.00000 | 3969.00000 | 3972.12000 | 80.1379 | 318609.2100 | 3975.75996 2014-02-17 12:24:00 | 3972.12000 | 3976.00000 | 3970.01000 | 3971.02000 | 72.3820 | 287590.2600 | 3973.23004 2014-02-17 12:25:00 | 3971.01000 | 3975.00000 | 3971.00000 | 3972.01000 | 39.0350 | 155062.8200 | 3972.40005 2014-02-17 12:26:00 | 3972.01000 | 3972.01000 | 3965.00000 | 3970.00000 | 67.7810 | 269026.2300 | 3969.05002 2014-02-17 12:27:00 | 3969.93000 | 3972.00000 | 3960.00000 | 3968.00000 | 86.1720 | 341751.3400 | 3965.92004 2014-02-17 12:28:00 | 3967.89000 | 3970.00000 | 3965.00000 | 3968.68000 | 107.1769 | 425269.3900 | 3967.91992 2014-02-17 12:29:00 | 3969.99000 | 3970.10000 | 3965.61000 | 3967.55000 | 69.6840 | 276565.9900 | 3968.86007 2014-02-17 12:30:00 | 3967.55000 | 3970.01000 | 3961.01000 | 3966.96000 | 61.4189 | 243586.8400 | 3965.98998 2014-02-17 12:31:00 | 3967.55000 | 3968.45000 | 3966.00000 | 3966.94000 | 10.3280 | 40972.0200 | 3967.07999 2014-02-17 12:32:00 | 3967.00000 | 3970.00000 | 3964.99000 | 3965.53000 | 133.5090 | 529754.4900 | 3967.92997 2014-02-17 12:33:00 | 3967.00000 | 3969.58000 | 3965.01000 | 3965.50000 | 40.0490 | 158875.6000 | 3967.02999 2014-02-17 12:34:00 | 3965.10000 | 3971.00000 | 3961.00000 | 3969.05000 | 61.1471 | 242490.2600 | 3965.68995 2014-02-17 12:35:00 | 3968.95000 | 3969.45000 | 3962.13000 | 3967.26000 | 65.3049 | 258978.4700 | 3965.67992 2014-02-17 12:36:00 | 3966.70000 | 3967.79000 | 3962.50000 | 3962.50000 | 134.1231 | 531897.3300 | 3965.74010 2014-02-17 12:37:00 | 3962.00000 | 3975.00000 | 3960.26000 | 3974.08000 | 56.3110 | 223419.6700 | 3967.60001 2014-02-17 12:38:00 | 3975.00000 | 3979.90000 | 3973.10000 | 3976.00000 | 31.3310 | 124592.4700 | 3976.65001 2014-02-17 12:39:00 | 3977.01000 | 3980.00000 | 3974.00000 | 3979.10000 | 69.6289 | 277034.6600 | 3978.72998 2014-02-17 12:40:00 | 3979.01000 | 3979.03000 | 3971.13000 | 3972.10000 | 78.6960 | 313005.4100 | 3977.39992 2014-02-17 12:41:00 | 3974.91000 | 3978.90000 | 3974.86000 | 3974.93000 | 69.0480 | 274572.9800 | 3976.54997 2014-02-17 12:42:00 | 3974.94000 | 3977.89000 | 3971.14000 | 3971.76000 | 87.2180 | 346574.5300 | 3973.65996 2014-02-17 12:43:00 | 3975.90000 | 3977.78000 | 3973.02000 | 3977.00000 | 28.0850 | 111643.8300 | 3975.20996 2014-02-17 12:44:00 | 3977.00000 | 3979.11000 | 3975.01000 | 3976.02000 | 24.4270 | 97153.7800 | 3977.30998 2014-02-17 12:45:00 | 3976.02000 | 3979.14000 | 3976.02000 | 3978.99000 | 11.5040 | 45766.6500 | 3978.32001 2014-02-17 12:46:00 | 3978.99000 | 3981.99000 | 3977.02000 | 3981.99000 | 41.1030 | 163627.6200 | 3980.92003 2014-02-17 12:47:00 | 3981.99000 | 3982.00000 | 3978.00000 | 3979.97000 | 57.9211 | 230588.3700 | 3981.08002 2014-02-17 12:48:00 | 3980.32000 | 3982.00000 | 3972.50000 | 3975.66000 | 116.9419 | 465088.5500 | 3977.09006 2014-02-17 12:49:00 | 3980.99000 | 3980.99000 | 3974.00000 | 3974.99000 | 102.9840 | 409562.2900 | 3976.95010 2014-02-17 12:50:00 | 3974.00000 | 3974.00000 | 3969.00000 | 3970.12000 | 74.6649 | 296583.9400 | 3972.19990 2014-02-17 12:51:00 | 3970.11000 | 3971.70000 | 3964.99000 | 3966.02000 | 57.9810 | 230102.3600 | 3968.58002 2014-02-17 12:52:00 | 3966.02000 | 3972.42000 | 3966.02000 | 3969.01000 | 90.1229 | 357819.6300 | 3970.35007 2014-02-17 12:53:00 | 3969.80000 | 3972.00000 | 3967.99000 | 3967.99000 | 25.7290 | 102134.6100 | 3969.62999 2014-02-17 12:54:00 | 3964.57000 | 3967.92000 | 3959.00000 | 3959.00000 | 43.1530 | 171035.1100 | 3963.46003 2014-02-17 12:55:00 | 3958.99000 | 3959.99000 | 3954.00000 | 3959.00000 | 164.0518 | 649194.1300 | 3957.25008 2014-02-17 12:56:00 | 3960.00000 | 3971.00000 | 3960.00000 | 3965.06000 | 89.9630 | 356721.3300 | 3965.20007 2014-02-17 12:57:00 | 3964.62000 | 3967.82000 | 3961.00000 | 3962.60000 | 127.3451 | 504696.6500 | 3963.21984 2014-02-17 12:58:00 | 3964.40000 | 3965.00000 | 3961.99000 | 3961.99000 | 29.4550 | 116714.6800 | 3962.46996 2014-02-17 12:59:00 | 3961.99000 | 3964.89000 | 3955.02000 | 3964.89000 | 58.7160 | 232545.1800 | 3960.50994 2014-02-17 13:00:00 | 3964.88000 | 3978.00000 | 3964.88000 | 3975.01000 | 110.3470 | 438280.4700 | 3971.83992 2014-02-17 13:01:00 | 3977.61000 | 3977.61000 | 3971.14000 | 3975.14000 | 58.3510 | 231902.4900 | 3974.27001 2014-02-17 13:02:00 | 3975.15000 | 3979.78000 | 3972.50000 | 3977.62000 | 96.3700 | 383102.4400 | 3975.33000 2014-02-17 13:03:00 | 3977.62000 | 3977.62000 | 3970.00000 | 3971.90000 | 35.6200 | 141522.2000 | 3973.11000 2014-02-17 13:04:00 | 3971.87000 | 3971.91000 | 3968.01000 | 3968.01000 | 60.3171 | 239472.6400 | 3970.22996 2014-02-17 13:05:00 | 3970.00000 | 3971.01000 | 3968.33000 | 3970.86000 | 34.7930 | 138139.7500 | 3970.33003 2014-02-17 13:06:00 | 3971.00000 | 3971.00000 | 3966.70000 | 3969.98000 | 69.9470 | 277620.2200 | 3969.00995 2014-02-17 13:07:00 | 3969.98000 | 3969.98000 | 3962.01000 | 3967.99000 | 120.9601 | 479688.8600 | 3965.68000 2014-02-17 13:08:00 | 3967.00000 | 3967.99000 | 3963.11000 | 3964.00000 | 49.0590 | 194551.6300 | 3965.66999 2014-02-17 13:09:00 | 3963.21000 | 3964.00000 | 3953.36000 | 3953.36000 | 68.4269 | 270891.3300 | 3958.83995 2014-02-17 13:10:00 | 3953.36000 | 3953.36000 | 3930.00000 | 3947.59000 | 94.9400 | 374552.4300 | 3945.15000 2014-02-17 13:11:00 | 3947.98000 | 3947.99000 | 3933.01000 | 3939.83000 | 159.5311 | 628107.4800 | 3937.21004 2014-02-17 13:12:00 | 3934.46000 | 3939.83000 | 3930.00000 | 3931.01000 | 91.6591 | 360723.2800 | 3935.48998 2014-02-17 13:13:00 | 3932.98000 | 3940.00000 | 3927.44000 | 3937.90000 | 120.8870 | 475333.8000 | 3932.04991 2014-02-17 13:14:00 | 3935.29000 | 3940.00000 | 3932.05000 | 3933.50000 | 46.4200 | 182666.3500 | 3935.08000 2014-02-17 13:15:00 | 3933.40000 | 3933.46000 | 3930.43000 | 3931.00000 | 34.3740 | 135168.5600 | 3932.29004 2014-02-17 13:16:00 | 3931.90000 | 3933.46000 | 3927.45000 | 3928.00000 | 136.1500 | 535186.6700 | 3930.86000 2014-02-17 13:17:00 | 3927.98000 | 3927.98000 | 3921.01000 | 3922.01000 | 50.4650 | 198101.9800 | 3925.52994 2014-02-17 13:18:00 | 3921.01000 | 3931.98000 | 3921.01000 | 3928.03000 | 102.8959 | 404188.5200 | 3928.12989 2014-02-17 13:19:00 | 3931.95000 | 3935.00000 | 3922.01000 | 3930.00000 | 42.4790 | 166981.9600 | 3930.92999 2014-02-17 13:20:00 | 3929.00000 | 3931.94000 | 3929.00000 | 3930.99000 | 5.5040 | 21628.3300 | 3929.57001 2014-02-17 13:21:00 | 3930.99000 | 3933.49000 | 3928.96000 | 3933.00000 | 34.9360 | 137341.7700 | 3931.23996 2014-02-17 13:22:00 | 3932.98000 | 3935.01000 | 3930.00000 | 3930.00000 | 61.2590 | 240933.6600 | 3933.02999 2014-02-17 13:23:00 | 3929.98000 | 3933.01000 | 3928.62000 | 3932.99000 | 31.8860 | 125317.7300 | 3930.17997 2014-02-17 13:24:00 | 3931.99000 | 3931.99000 | 3925.47000 | 3929.99000 | 34.5440 | 135715.3100 | 3928.77003 2014-02-17 13:25:00 | 3929.99000 | 3934.00000 | 3925.00000 | 3932.99000 | 28.9520 | 113772.4200 | 3929.69001 2014-02-17 13:26:00 | 3931.11000 | 3935.01000 | 3930.88000 | 3934.00000 | 67.3681 | 265016.6200 | 3933.85997 2014-02-17 13:27:00 | 3934.00000 | 3944.14000 | 3931.99000 | 3940.80000 | 48.7830 | 191988.4700 | 3935.56004 2014-02-17 13:28:00 | 3942.36000 | 3946.63000 | 3937.04000 | 3946.63000 | 59.6381 | 235129.5800 | 3942.60997 2014-02-17 13:29:00 | 3944.21000 | 3950.00000 | 3944.17000 | 3947.00000 | 62.6570 | 247272.0900 | 3946.43995 2014-02-17 13:30:00 | 3946.61000 | 3946.94000 | 3940.45000 | 3945.00000 | 128.2948 | 505965.3500 | 3943.77016 2014-02-17 13:31:00 | 3942.01000 | 3946.58000 | 3935.89000 | 3937.08000 | 64.1599 | 252880.6300 | 3941.41000 2014-02-17 13:32:00 | 3939.99000 | 3939.99000 | 3921.00000 | 3938.02000 | 163.4419 | 642753.4000 | 3932.61008 2014-02-17 13:33:00 | 3937.01000 | 3942.98000 | 3932.33000 | 3940.31000 | 110.5051 | 435101.7500 | 3937.38986 2014-02-17 13:34:00 | 3941.30000 | 3944.99000 | 3936.00000 | 3944.99000 | 48.9730 | 193005.1100 | 3941.05004 2014-02-17 13:35:00 | 3939.00000 | 3939.11000 | 3928.01000 | 3931.29000 | 47.1340 | 185412.0900 | 3933.72005 2014-02-17 13:36:00 | 3930.01000 | 3935.65000 | 3929.89000 | 3929.89000 | 31.3860 | 123399.1200 | 3931.65997 2014-02-17 13:37:00 | 3927.99000 | 3934.00000 | 3926.32000 | 3933.44000 | 81.5611 | 320482.7600 | 3929.36002 2014-02-17 13:38:00 | 3932.23000 | 3935.00000 | 3930.13000 | 3932.36000 | 106.1421 | 417368.7300 | 3932.17006 2014-02-17 13:39:00 | 3934.13000 | 3934.56000 | 3928.00000 | 3930.00000 | 93.1780 | 366394.5200 | 3932.19995 2014-02-17 13:40:00 | 3933.00000 | 3935.00000 | 3929.00000 | 3930.00000 | 48.9890 | 192606.1700 | 3931.61999 2014-02-17 13:41:00 | 3929.99000 | 3934.00000 | 3929.00000 | 3929.98000 | 82.9499 | 326081.1000 | 3931.06000 2014-02-17 13:42:00 | 3929.99000 | 3932.99000 | 3926.37000 | 3930.81000 | 26.5230 | 104205.6400 | 3928.88002 2014-02-17 13:43:00 | 3926.99000 | 3931.89000 | 3926.10000 | 3929.99000 | 99.8571 | 392394.4800 | 3929.55993 2014-02-17 13:44:00 | 3929.99000 | 3936.00000 | 3929.90000 | 3931.86000 | 77.0760 | 303090.7300 | 3932.35992 2014-02-17 13:45:00 | 3932.51000 | 3934.22000 | 3929.93000 | 3930.00000 | 24.0900 | 94720.8100 | 3931.96000 2014-02-17 13:46:00 | 3930.00000 | 3932.98000 | 3930.00000 | 3932.00000 | 20.9790 | 82448.3500 | 3930.03999 2014-02-17 13:47:00 | 3931.94000 | 3931.95000 | 3930.10000 | 3931.93000 | 3.5020 | 13766.8200 | 3931.13000 2014-02-17 13:48:00 | 3933.00000 | 3938.00000 | 3932.20000 | 3934.96000 | 56.2139 | 221174.2900 | 3934.51006 2014-02-17 13:49:00 | 3934.94000 | 3941.00000 | 3931.00000 | 3941.00000 | 41.0839 | 161665.7500 | 3935.01004 2014-02-17 13:50:00 | 3940.15000 | 3940.15000 | 3932.02000 | 3938.92000 | 135.7149 | 534330.0700 | 3937.14983 2014-02-17 13:51:00 | 3938.79000 | 3940.01000 | 3932.05000 | 3939.93000 | 77.3240 | 304382.9100 | 3936.46008 2014-02-17 13:52:00 | 3939.98000 | 3940.00000 | 3933.33000 | 3939.00000 | 51.1750 | 201415.7400 | 3935.81994 2014-02-17 13:53:00 | 3936.22000 | 3938.99000 | 3936.22000 | 3937.99000 | 0.5290 | 2082.3100 | 3936.31000 2014-02-17 13:54:00 | 3938.00000 | 3939.98000 | 3936.15000 | 3936.24000 | 28.4850 | 112174.7700 | 3938.02996 2014-02-17 13:55:00 | 3938.96000 | 3949.00000 | 3938.95000 | 3948.00000 | 18.9470 | 74729.4200 | 3944.12999 2014-02-17 13:56:00 | 3948.00000 | 3953.74000 | 3948.00000 | 3953.74000 | 20.9110 | 82596.1200 | 3949.89001 2014-02-17 13:57:00 | 3953.74000 | 3960.00000 | 3953.74000 | 3956.01000 | 39.9170 | 157956.0000 | 3957.10997 2014-02-17 13:58:00 | 3957.97000 | 3960.00000 | 3942.88000 | 3949.07000 | 26.9680 | 106541.3800 | 3950.65999 2014-02-17 13:59:00 | 3944.68000 | 3948.49000 | 3942.00000 | 3947.00000 | 93.1571 | 367495.4700 | 3944.89993 2014-02-17 14:00:00 | 3947.00000 | 3951.56000 | 3944.02000 | 3948.06000 | 94.7341 | 373999.6900 | 3947.89010 2014-02-17 14:01:00 | 3950.00000 | 3958.00000 | 3945.43000 | 3958.00000 | 58.4890 | 231030.3300 | 3949.97999 2014-02-17 14:02:00 | 3955.82000 | 3958.00000 | 3953.61000 | 3957.99000 | 38.0700 | 150600.4600 | 3955.88000 2014-02-17 14:03:00 | 3957.99000 | 3957.99000 | 3950.00000 | 3951.00000 | 105.1600 | 415598.5600 | 3952.06000 2014-02-17 14:04:00 | 3951.07000 | 3953.90000 | 3951.06000 | 3952.05000 | 16.2170 | 64089.5600 | 3951.99999 2014-02-17 14:05:00 | 3953.00000 | 3953.99000 | 3951.00000 | 3952.02000 | 13.9290 | 55057.8600 | 3952.75000 2014-02-17 14:06:00 | 3953.69000 | 3956.00000 | 3947.99000 | 3947.99000 | 16.3870 | 64741.9700 | 3950.80999 2014-02-17 14:07:00 | 3947.94000 | 3947.94000 | 3943.00000 | 3944.90000 | 15.0250 | 59265.9700 | 3944.48998 2014-02-17 14:08:00 | 3943.00000 | 3944.99000 | 3942.91000 | 3943.00000 | 29.3350 | 115673.0400 | 3943.16996 2014-02-17 14:09:00 | 3943.10000 | 3950.00000 | 3943.10000 | 3950.00000 | 78.3960 | 309533.4200 | 3948.32992 2014-02-17 14:10:00 | 3950.06000 | 3950.97000 | 3946.04000 | 3948.06000 | 150.3289 | 593503.0600 | 3948.02996 2014-02-17 14:11:00 | 3946.20000 | 3946.20000 | 3942.00000 | 3942.95000 | 18.0190 | 71049.3600 | 3943.02000 2014-02-17 14:12:00 | 3944.90000 | 3946.11000 | 3944.90000 | 3945.01000 | 32.9550 | 130008.9600 | 3945.04996 2014-02-17 14:13:00 | 3945.99000 | 3946.02000 | 3945.00000 | 3945.00000 | 17.0300 | 67198.2300 | 3945.87000 2014-02-17 14:14:00 | 3945.00000 | 3949.73000 | 3942.00000 | 3946.05000 | 88.1660 | 347947.2600 | 3946.49991 2014-02-17 14:15:00 | 3947.92000 | 3948.77000 | 3942.66000 | 3945.99000 | 92.4971 | 364936.1900 | 3945.37993 2014-02-17 14:16:00 | 3946.00000 | 3948.88000 | 3946.00000 | 3946.08000 | 7.1460 | 28201.7900 | 3946.50999 2014-02-17 14:17:00 | 3945.00000 | 3945.02000 | 3942.00000 | 3944.55000 | 10.5410 | 41577.1000 | 3944.32000 2014-02-17 14:18:00 | 3945.00000 | 3945.00000 | 3942.10000 | 3942.10000 | 6.6890 | 26377.1800 | 3943.37000 2014-02-17 14:19:00 | 3942.02000 | 3950.00000 | 3942.01000 | 3950.00000 | 40.7310 | 160756.6100 | 3946.79001 2014-02-17 14:20:00 | 3949.97000 | 3950.73000 | 3945.01000 | 3947.24000 | 99.1811 | 391615.4600 | 3948.49003 2014-02-17 14:21:00 | 3948.99000 | 3949.00000 | 3948.30000 | 3948.30000 | 13.2200 | 52198.3400 | 3948.44000 2014-02-17 14:22:00 | 3946.02000 | 3946.03000 | 3942.08000 | 3943.09000 | 29.1760 | 115102.5700 | 3945.10997 2014-02-17 14:23:00 | 3944.97000 | 3949.00000 | 3943.15000 | 3945.20000 | 79.9539 | 315466.2500 | 3945.60008 2014-02-17 14:24:00 | 3945.21000 | 3945.29000 | 3944.99000 | 3945.01000 | 12.7580 | 50332.1400 | 3945.13999 2014-02-17 14:25:00 | 3947.98000 | 3947.98000 | 3944.95000 | 3944.97000 | 7.6280 | 30100.0300 | 3945.99000 2014-02-17 14:26:00 | 3944.79000 | 3944.79000 | 3943.00000 | 3943.00000 | 9.5940 | 37837.8100 | 3943.90001 2014-02-17 14:27:00 | 3943.00000 | 3943.02000 | 3940.50000 | 3940.50000 | 25.7580 | 101555.5300 | 3942.67999 2014-02-17 14:28:00 | 3940.00000 | 3940.50000 | 3935.99000 | 3935.99000 | 17.4160 | 68604.2600 | 3939.14998 2014-02-17 14:29:00 | 3935.97000 | 3935.97000 | 3925.00000 | 3925.01000 | 64.5079 | 253373.5900 | 3927.78997 2014-02-17 14:30:00 | 3927.90000 | 3938.44000 | 3925.07000 | 3933.80000 | 132.5531 | 520994.7800 | 3930.46011 2014-02-17 14:31:00 | 3931.06000 | 3939.15000 | 3931.06000 | 3932.03000 | 128.7251 | 506747.1000 | 3936.65984 2014-02-17 14:32:00 | 3934.00000 | 3936.92000 | 3930.19000 | 3931.07000 | 53.2890 | 209542.9300 | 3932.19999 2014-02-17 14:33:00 | 3930.00000 | 3930.43000 | 3928.00000 | 3930.39000 | 5.6200 | 22083.7100 | 3929.49000 2014-02-17 14:34:00 | 3930.31000 | 3931.65000 | 3924.99000 | 3924.99000 | 107.1759 | 421084.3800 | 3928.90989 2014-02-17 14:35:00 | 3924.90000 | 3926.47000 | 3921.10000 | 3925.00000 | 66.3650 | 260450.7000 | 3924.52008 2014-02-17 14:36:00 | 3923.00000 | 3924.93000 | 3911.97000 | 3918.30000 | 75.7709 | 297050.8900 | 3920.38002 2014-02-17 14:37:00 | 3916.61000 | 3921.86000 | 3915.00000 | 3918.16000 | 121.0559 | 474363.4600 | 3918.54987 2014-02-17 14:38:00 | 3919.84000 | 3925.58000 | 3919.84000 | 3923.55000 | 81.0599 | 317926.0000 | 3922.11000 2014-02-17 14:39:00 | 3923.90000 | 3923.90000 | 3917.00000 | 3917.00000 | 25.0230 | 98123.2000 | 3921.32002 2014-02-17 14:40:00 | 3917.00000 | 3919.00000 | 3912.00000 | 3915.00000 | 138.2949 | 541449.5300 | 3915.18017 2014-02-17 14:41:00 | 3917.25000 | 3917.99000 | 3911.97000 | 3916.85000 | 63.0400 | 246773.7900 | 3914.56000 2014-02-17 14:42:00 | 3913.81000 | 3917.99000 | 3912.33000 | 3917.99000 | 59.2660 | 231989.0800 | 3914.36994 2014-02-17 14:43:00 | 3917.60000 | 3924.87000 | 3917.58000 | 3924.00000 | 75.0190 | 294211.1200 | 3921.81998 2014-02-17 14:44:00 | 3924.01000 | 3931.46000 | 3924.01000 | 3929.00000 | 72.4590 | 284595.6000 | 3927.67998 2014-02-17 14:45:00 | 3931.00000 | 3932.80000 | 3926.10000 | 3927.62000 | 115.5540 | 454124.9200 | 3929.98012 2014-02-17 14:46:00 | 3927.61000 | 3929.70000 | 3920.13000 | 3929.70000 | 80.7260 | 316806.0900 | 3924.45992 2014-02-17 14:47:00 | 3926.90000 | 3931.00000 | 3921.00000 | 3926.26000 | 197.7251 | 776336.0400 | 3926.33975 2014-02-17 14:48:00 | 3928.00000 | 3928.00000 | 3921.00000 | 3921.00000 | 159.4071 | 625620.3700 | 3924.66988 2014-02-17 14:49:00 | 3921.10000 | 3926.96000 | 3921.10000 | 3923.20000 | 48.2660 | 189427.6300 | 3924.65995 2014-02-17 14:50:00 | 3923.00000 | 3925.68000 | 3921.00000 | 3922.46000 | 82.1021 | 322070.8900 | 3922.81004 2014-02-17 14:51:00 | 3921.00000 | 3924.85000 | 3919.00000 | 3919.00000 | 67.8651 | 266185.8000 | 3922.28009 2014-02-17 14:52:00 | 3918.98000 | 3920.00000 | 3918.00000 | 3919.50000 | 29.9730 | 117469.1700 | 3919.17002 2014-02-17 14:53:00 | 3919.00000 | 3920.00000 | 3916.43000 | 3919.99000 | 22.0720 | 86507.4700 | 3919.33001 2014-02-17 14:54:00 | 3920.00000 | 3924.80000 | 3919.96000 | 3920.77000 | 90.0330 | 353167.8900 | 3922.65007 2014-02-17 14:55:00 | 3920.02000 | 3923.99000 | 3917.07000 | 3919.90000 | 65.7730 | 257901.9300 | 3921.09005 2014-02-17 14:56:00 | 3920.00000 | 3925.74000 | 3919.51000 | 3924.99000 | 45.2810 | 177599.7800 | 3922.17001 2014-02-17 14:57:00 | 3922.00000 | 3925.68000 | 3917.00000 | 3919.99000 | 77.7669 | 305045.4700 | 3922.55994 2014-02-17 14:58:00 | 3920.00000 | 3920.00000 | 3916.51000 | 3916.51000 | 46.9340 | 183912.3000 | 3918.53005 2014-02-17 14:59:00 | 3917.00000 | 3919.40000 | 3916.50000 | 3916.50000 | 4.3070 | 16871.1800 | 3917.15000 2014-02-17 15:00:00 | 3917.00000 | 3917.00000 | 3913.00000 | 3915.87000 | 29.9320 | 117214.2900 | 3916.02002 2014-02-17 15:01:00 | 3915.87000 | 3917.50000 | 3914.00000 | 3917.50000 | 18.4510 | 72243.7000 | 3915.44000 2014-02-17 15:02:00 | 3915.15000 | 3919.00000 | 3915.15000 | 3919.00000 | 2.5480 | 9982.9000 | 3917.94000 2014-02-17 15:03:00 | 3919.00000 | 3924.00000 | 3919.00000 | 3923.92000 | 32.9910 | 129356.5600 | 3920.97001 2014-02-17 15:04:00 | 3923.90000 | 3935.00000 | 3923.90000 | 3935.00000 | 58.9091 | 231556.7700 | 3930.74999 2014-02-17 15:05:00 | 3928.71000 | 3931.99000 | 3923.56000 | 3924.67000 | 77.2521 | 303444.6200 | 3927.98004 2014-02-17 15:06:00 | 3928.61000 | 3929.00000 | 3919.99000 | 3920.00000 | 58.2601 | 228519.2300 | 3922.40000 2014-02-17 15:07:00 | 3919.96000 | 3919.99000 | 3916.00000 | 3917.85000 | 82.3231 | 322515.4800 | 3917.68006 2014-02-17 15:08:00 | 3919.89000 | 3919.89000 | 3915.12000 | 3916.87000 | 42.4740 | 166365.4400 | 3916.88004 2014-02-17 15:09:00 | 3916.88000 | 3917.00000 | 3916.00000 | 3916.95000 | 26.6220 | 104275.7100 | 3916.90001 2014-02-17 15:10:00 | 3916.94000 | 3930.01000 | 3916.01000 | 3918.67000 | 81.3040 | 319130.3100 | 3925.15008 2014-02-17 15:11:00 | 3921.34000 | 3921.34000 | 3915.12000 | 3915.12000 | 59.2861 | 232357.4500 | 3919.25994 2014-02-17 15:12:00 | 3915.12000 | 3915.12000 | 3913.00000 | 3914.00000 | 25.6680 | 100478.0200 | 3914.51999 2014-02-17 15:13:00 | 3914.01000 | 3917.37000 | 3906.99000 | 3907.00000 | 55.2620 | 216237.4300 | 3912.95003 2014-02-17 15:14:00 | 3906.99000 | 3910.00000 | 3900.00000 | 3910.00000 | 112.8651 | 440529.4700 | 3903.14986 2014-02-17 15:15:00 | 3905.01000 | 3909.99000 | 3902.03000 | 3906.97000 | 91.5271 | 357508.3800 | 3906.03993 2014-02-17 15:16:00 | 3905.00000 | 3910.00000 | 3903.00000 | 3906.19000 | 78.3779 | 306239.7500 | 3907.21996 2014-02-17 15:17:00 | 3903.11000 | 3908.96000 | 3903.10000 | 3906.99000 | 43.3210 | 169181.9100 | 3905.31001 2014-02-17 15:18:00 | 3903.00000 | 3907.12000 | 3901.00000 | 3901.00000 | 86.3689 | 337260.1900 | 3904.87998 2014-02-17 15:19:00 | 3907.00000 | 3909.80000 | 3902.94000 | 3906.76000 | 31.7400 | 123972.6600 | 3905.88000 2014-02-17 15:20:00 | 3906.73000 | 3908.96000 | 3902.02000 | 3908.96000 | 54.8220 | 214036.4300 | 3904.21003 2014-02-17 15:21:00 | 3903.86000 | 3907.99000 | 3895.00000 | 3896.03000 | 115.2620 | 449939.1700 | 3903.62006 2014-02-17 15:22:00 | 3898.93000 | 3905.96000 | 3894.00000 | 3901.98000 | 90.8760 | 354437.3600 | 3900.22991 2014-02-17 15:23:00 | 3900.67000 | 3901.00000 | 3894.01000 | 3898.07000 | 122.6700 | 478071.9400 | 3897.22000 2014-02-17 15:24:00 | 3898.07000 | 3898.07000 | 3881.30000 | 3894.78000 | 133.5070 | 519334.3100 | 3889.93990 2014-02-17 15:25:00 | 3894.73000 | 3894.73000 | 3881.98000 | 3882.10000 | 35.9580 | 139753.6900 | 3886.57998 2014-02-17 15:26:00 | 3882.11000 | 3893.62000 | 3882.11000 | 3885.02000 | 46.9730 | 182579.7100 | 3886.91004 2014-02-17 15:27:00 | 3884.99000 | 3900.60000 | 3884.99000 | 3899.88000 | 54.7320 | 213076.6800 | 3893.09003 2014-02-17 15:28:00 | 3899.90000 | 3899.91000 | 3890.01000 | 3894.34000 | 69.2069 | 269499.4400 | 3894.10995 2014-02-17 15:29:00 | 3894.38000 | 3894.39000 | 3890.00000 | 3894.39000 | 120.6621 | 469643.6300 | 3892.22007 2014-02-17 15:30:00 | 3896.11000 | 3899.00000 | 3892.48000 | 3892.48000 | 86.1159 | 335511.1600 | 3896.03991 2014-02-17 15:31:00 | 3892.48000 | 3898.90000 | 3890.35000 | 3895.19000 | 99.9729 | 389368.6400 | 3894.74008 2014-02-17 15:32:00 | 3894.02000 | 3910.34000 | 3891.42000 | 3910.34000 | 71.7731 | 279844.6700 | 3899.02006 2014-02-17 15:33:00 | 3905.01000 | 3910.00000 | 3904.99000 | 3907.57000 | 29.0380 | 113439.4700 | 3906.58998 2014-02-17 15:34:00 | 3908.32000 | 3914.68000 | 3905.50000 | 3910.02000 | 102.8090 | 402009.9300 | 3910.25997 2014-02-17 15:35:00 | 3911.00000 | 3915.69000 | 3905.79000 | 3911.57000 | 99.3699 | 388687.2700 | 3911.52000 2014-02-17 15:36:00 | 3909.00000 | 3909.01000 | 3905.09000 | 3908.50000 | 43.3490 | 169395.2300 | 3907.70999 2014-02-17 15:37:00 | 3908.50000 | 3923.00000 | 3905.24000 | 3922.99000 | 59.2520 | 231922.2900 | 3914.17003 2014-02-17 15:38:00 | 3920.18000 | 3923.00000 | 3917.35000 | 3921.00000 | 33.5340 | 131487.0700 | 3921.01003 2014-02-17 15:39:00 | 3920.11000 | 3920.12000 | 3917.39000 | 3917.39000 | 22.6810 | 88894.0900 | 3919.32001 2014-02-17 15:40:00 | 3917.39000 | 3921.00000 | 3915.74000 | 3916.60000 | 55.5630 | 217702.0000 | 3918.11004 2014-02-17 15:41:00 | 3916.15000 | 3916.16000 | 3908.79000 | 3911.52000 | 11.0890 | 43395.0600 | 3913.34000 2014-02-17 15:42:00 | 3906.51000 | 3914.67000 | 3906.00000 | 3910.00000 | 115.2991 | 450768.6000 | 3909.55997 2014-02-17 15:43:00 | 3910.01000 | 3910.01000 | 3906.03000 | 3907.10000 | 8.8100 | 34428.5200 | 3907.89000 2014-02-17 15:44:00 | 3907.12000 | 3912.00000 | 3905.00000 | 3906.11000 | 42.3110 | 165343.6100 | 3907.82001 2014-02-17 15:45:00 | 3906.11000 | 3915.00000 | 3905.00000 | 3915.00000 | 61.4100 | 240045.6600 | 3908.90000 2014-02-17 15:46:00 | 3916.00000 | 3919.59000 | 3906.60000 | 3916.55000 | 36.2310 | 141908.2600 | 3916.76001 2014-02-17 15:47:00 | 3916.55000 | 3920.00000 | 3909.20000 | 3915.01000 | 65.6181 | 256927.5900 | 3915.49997 2014-02-17 15:48:00 | 3917.00000 | 3920.00000 | 3917.00000 | 3917.21000 | 19.7440 | 77378.7400 | 3919.10002 2014-02-17 15:49:00 | 3919.91000 | 3919.99000 | 3915.10000 | 3917.90000 | 95.9271 | 375804.7800 | 3917.60993 2014-02-17 15:50:00 | 3918.87000 | 3920.00000 | 3916.67000 | 3919.00000 | 20.3280 | 79660.6600 | 3918.76999 2014-02-17 15:51:00 | 3917.10000 | 3917.10000 | 3911.10000 | 3914.95000 | 16.7740 | 65654.7000 | 3914.08002 2014-02-17 15:52:00 | 3918.57000 | 3918.57000 | 3917.99000 | 3918.00000 | 12.6300 | 49489.4000 | 3918.40000 2014-02-17 15:53:00 | 3916.05000 | 3919.00000 | 3905.01000 | 3916.84000 | 60.6951 | 237714.0800 | 3916.52992 2014-02-17 15:54:00 | 3915.95000 | 3920.00000 | 3908.99000 | 3919.00000 | 70.6280 | 276598.8600 | 3916.27996 2014-02-17 15:55:00 | 3917.57000 | 3927.00000 | 3917.34000 | 3925.78000 | 103.5569 | 406023.7500 | 3920.77992 2014-02-17 15:56:00 | 3925.00000 | 3926.24000 | 3919.00000 | 3919.78000 | 42.0010 | 164718.1200 | 3921.77001 2014-02-17 15:57:00 | 3918.01000 | 3921.95000 | 3916.75000 | 3921.95000 | 6.1710 | 24177.8200 | 3917.97000 2014-02-17 15:58:00 | 3918.25000 | 3921.95000 | 3917.13000 | 3919.99000 | 75.0101 | 294000.4100 | 3919.48000 2014-02-17 15:59:00 | 3920.00000 | 3928.23000 | 3920.00000 | 3923.75000 | 73.6390 | 288987.3500 | 3924.37998 2014-02-17 16:00:00 | 3923.45000 | 3927.00000 | 3918.00000 | 3923.45000 | 49.4640 | 194089.3300 | 3923.85005 2014-02-17 16:01:00 | 3920.10000 | 3923.47000 | 3920.10000 | 3923.00000 | 23.1990 | 90992.0300 | 3922.23999 2014-02-17 16:02:00 | 3923.02000 | 3924.43000 | 3921.02000 | 3922.62000 | 9.1420 | 35859.8000 | 3922.53000 2014-02-17 16:03:00 | 3924.08000 | 3925.00000 | 3920.28000 | 3924.90000 | 22.0240 | 86416.4400 | 3923.74002 2014-02-17 16:04:00 | 3924.71000 | 3924.99000 | 3921.25000 | 3924.91000 | 47.4990 | 186365.1700 | 3923.55999 2014-02-17 16:05:00 | 3924.37000 | 3925.86000 | 3921.00000 | 3925.86000 | 20.8380 | 81741.6200 | 3922.71999 2014-02-17 16:06:00 | 3924.35000 | 3925.91000 | 3921.00000 | 3921.38000 | 58.3561 | 228912.1300 | 3922.67994 2014-02-17 16:07:00 | 3921.38000 | 3924.84000 | 3921.38000 | 3924.04000 | 21.5110 | 84406.3700 | 3923.87001 2014-02-17 16:08:00 | 3921.00000 | 3925.91000 | 3921.00000 | 3925.91000 | 12.9870 | 50969.2300 | 3924.62999 2014-02-17 16:09:00 | 3928.48000 | 3935.04000 | 3928.48000 | 3932.10000 | 7.9420 | 31209.7200 | 3929.70000 2014-02-17 16:10:00 | 3935.04000 | 3936.19000 | 3923.32000 | 3931.99000 | 59.4471 | 233904.0000 | 3934.65996 2014-02-17 16:11:00 | 3931.99000 | 3941.05000 | 3931.99000 | 3941.04000 | 19.7480 | 77746.0500 | 3936.90999 2014-02-17 16:12:00 | 3941.04000 | 3944.99000 | 3935.04000 | 3936.70000 | 55.5591 | 218875.4600 | 3939.50999 2014-02-17 16:13:00 | 3937.16000 | 3950.00000 | 3934.16000 | 3947.00000 | 92.0990 | 363262.2600 | 3944.25998 2014-02-17 16:14:00 | 3946.97000 | 3960.00000 | 3945.02000 | 3947.23000 | 25.5920 | 101118.0700 | 3951.16001 2014-02-17 16:15:00 | 3950.28000 | 3952.50000 | 3938.90000 | 3947.14000 | 40.0570 | 158079.7000 | 3946.36997 2014-02-17 16:16:00 | 3942.26000 | 3950.00000 | 3942.26000 | 3943.24000 | 58.8290 | 232115.7300 | 3945.59999 2014-02-17 16:17:00 | 3941.00000 | 3948.00000 | 3940.00000 | 3940.29000 | 41.9760 | 165485.9300 | 3942.38996 2014-02-17 16:18:00 | 3939.99000 | 3944.62000 | 3936.39000 | 3941.28000 | 14.4210 | 56829.4700 | 3940.74000 2014-02-17 16:19:00 | 3942.69000 | 3947.00000 | 3939.26000 | 3947.00000 | 33.3430 | 131404.1600 | 3940.98003 2014-02-17 16:20:00 | 3940.02000 | 3946.83000 | 3934.21000 | 3937.99000 | 30.3500 | 119598.4600 | 3940.64000 2014-02-17 16:21:00 | 3937.99000 | 3942.01000 | 3935.00000 | 3942.00000 | 22.1490 | 87221.1600 | 3937.92999 2014-02-17 16:22:00 | 3942.00000 | 3942.00000 | 3933.13000 | 3936.49000 | 26.7460 | 105318.0200 | 3937.70997 2014-02-17 16:23:00 | 3937.91000 | 3937.91000 | 3925.53000 | 3926.16000 | 47.1700 | 185459.2600 | 3931.72000 2014-02-17 16:24:00 | 3925.53000 | 3929.87000 | 3923.00000 | 3929.69000 | 45.0640 | 176924.4600 | 3926.07005 2014-02-17 16:25:00 | 3929.64000 | 3930.00000 | 3922.96000 | 3922.96000 | 16.4690 | 64646.7500 | 3925.36000 2014-02-17 16:26:00 | 3922.96000 | 3922.96000 | 3917.00000 | 3919.00000 | 26.0720 | 102180.7300 | 3919.18001 2014-02-17 16:27:00 | 3927.70000 | 3935.00000 | 3919.05000 | 3933.33000 | 35.4800 | 139441.4000 | 3930.14000 2014-02-17 16:28:00 | 3926.37000 | 3929.97000 | 3919.02000 | 3929.97000 | 56.3890 | 221380.2600 | 3925.94999 2014-02-17 16:29:00 | 3921.79000 | 3928.85000 | 3919.17000 | 3920.06000 | 17.9180 | 70326.9800 | 3924.92999 2014-02-17 16:30:00 | 3920.65000 | 3927.99000 | 3920.06000 | 3926.55000 | 33.5200 | 131522.6700 | 3923.71000 2014-02-17 16:31:00 | 3925.08000 | 3926.89000 | 3920.00000 | 3922.88000 | 7.3970 | 29029.3700 | 3924.47999 2014-02-17 16:32:00 | 3920.16000 | 3924.30000 | 3920.16000 | 3921.00000 | 42.7750 | 167798.3100 | 3922.80995 2014-02-17 16:33:00 | 3921.00000 | 3923.66000 | 3921.00000 | 3923.66000 | 3.7980 | 14899.0400 | 3922.86000 2014-02-17 16:34:00 | 3922.52000 | 3924.94000 | 3922.52000 | 3924.94000 | 11.6440 | 45677.5800 | 3922.84001 2014-02-17 16:35:00 | 3924.93000 | 3933.15000 | 3924.93000 | 3927.63000 | 49.9590 | 196321.8400 | 3929.65999 2014-02-17 16:36:00 | 3927.00000 | 3927.15000 | 3920.00000 | 3927.15000 | 43.2120 | 169549.5900 | 3923.67002 2014-02-17 16:37:00 | 3929.81000 | 3934.99000 | 3926.55000 | 3932.00000 | 15.2840 | 60097.8300 | 3932.07002 2014-02-17 16:38:00 | 3924.06000 | 3934.00000 | 3919.02000 | 3929.06000 | 54.9050 | 215758.5700 | 3929.66993 2014-02-17 16:39:00 | 3930.00000 | 3931.87000 | 3925.18000 | 3925.44000 | 13.0630 | 51313.0300 | 3928.12001 2014-02-17 16:40:00 | 3930.99000 | 3930.99000 | 3925.09000 | 3928.96000 | 44.7970 | 175949.1000 | 3927.69997 2014-02-17 16:41:00 | 3929.29000 | 3929.55000 | 3921.96000 | 3921.96000 | 13.9830 | 54916.3000 | 3927.36001 2014-02-17 16:42:00 | 3921.15000 | 3923.00000 | 3921.00000 | 3923.00000 | 3.5070 | 13753.3800 | 3921.69000 2014-02-17 16:43:00 | 3923.00000 | 3929.48000 | 3923.00000 | 3927.00000 | 21.0380 | 82580.6800 | 3925.30999 2014-02-17 16:44:00 | 3925.05000 | 3925.74000 | 3920.00000 | 3922.19000 | 61.6690 | 241925.7000 | 3922.96998 2014-02-17 16:45:00 | 3919.28000 | 3926.00000 | 3919.28000 | 3923.00000 | 19.8530 | 77846.9400 | 3921.17002 2014-02-17 16:46:00 | 3922.00000 | 3923.04000 | 3919.93000 | 3921.95000 | 24.2230 | 95002.8000 | 3922.01002 2014-02-17 16:47:00 | 3919.21000 | 3922.03000 | 3919.21000 | 3922.01000 | 8.2780 | 32459.0300 | 3921.12000 2014-02-17 16:48:00 | 3921.55000 | 3921.55000 | 3921.55000 | 3921.55000 | 1.0000 | 3921.5500 | 3921.55000 2014-02-17 16:49:00 | 3921.41000 | 3925.29000 | 3921.37000 | 3923.82000 | 12.1940 | 47837.9000 | 3923.07001 2014-02-17 16:50:00 | 3921.94000 | 3926.00000 | 3921.92000 | 3924.92000 | 31.8760 | 125070.0400 | 3923.63997 2014-02-17 16:51:00 | 3923.69000 | 3924.28000 | 3920.20000 | 3923.49000 | 20.4560 | 80230.7300 | 3922.10998 2014-02-17 16:52:00 | 3925.89000 | 3931.03000 | 3923.52000 | 3923.57000 | 55.1240 | 216475.4100 | 3927.06006 2014-02-17 16:53:00 | 3929.97000 | 3929.97000 | 3924.30000 | 3929.80000 | 50.6210 | 198815.6900 | 3927.53001 2014-02-17 16:54:00 | 3925.66000 | 3930.47000 | 3923.51000 | 3929.77000 | 30.6300 | 120292.7000 | 3927.28000 2014-02-17 16:55:00 | 3924.04000 | 3931.27000 | 3920.00000 | 3921.45000 | 47.7450 | 187439.2500 | 3925.83994 2014-02-17 16:56:00 | 3920.00000 | 3920.04000 | 3912.01000 | 3912.01000 | 13.8030 | 54094.5300 | 3919.04001 2014-02-17 16:57:00 | 3912.01000 | 3914.39000 | 3909.91000 | 3910.02000 | 24.8690 | 97260.3700 | 3910.90999 2014-02-17 16:58:00 | 3914.42000 | 3914.92000 | 3911.00000 | 3912.94000 | 82.9791 | 324703.7600 | 3913.07998 2014-02-17 16:59:00 | 3913.17000 | 3914.67000 | 3913.17000 | 3914.67000 | 34.2310 | 133972.2600 | 3913.77001 2014-02-17 17:00:00 | 3914.67000 | 3919.99000 | 3912.10000 | 3915.00000 | 5.5830 | 21864.2000 | 3916.21000 2014-02-17 17:01:00 | 3917.66000 | 3919.80000 | 3912.23000 | 3917.31000 | 26.6840 | 104520.2200 | 3916.96003 2014-02-17 17:02:00 | 3919.92000 | 3919.92000 | 3911.45000 | 3917.50000 | 48.2830 | 188986.0600 | 3914.13004 2014-02-17 17:03:00 | 3918.63000 | 3918.71000 | 3913.42000 | 3918.50000 | 22.9470 | 89898.0300 | 3917.63998 2014-02-17 17:04:00 | 3914.71000 | 3918.54000 | 3912.02000 | 3916.00000 | 47.2671 | 185068.0200 | 3915.36996 2014-02-17 17:05:00 | 3916.00000 | 3919.00000 | 3915.99000 | 3919.00000 | 19.9470 | 78117.4500 | 3916.24998 2014-02-17 17:06:00 | 3916.09000 | 3916.09000 | 3911.44000 | 3914.34000 | 51.5900 | 201861.7600 | 3912.81000 2014-02-17 17:07:00 | 3912.38000 | 3914.99000 | 3911.53000 | 3913.69000 | 44.5230 | 174207.4100 | 3912.75003 2014-02-17 17:08:00 | 3914.36000 | 3914.86000 | 3910.01000 | 3912.99000 | 20.3760 | 79708.8500 | 3911.89998 2014-02-17 17:09:00 | 3910.02000 | 3913.00000 | 3909.00000 | 3913.00000 | 5.3250 | 20823.2800 | 3910.47999 2014-02-17 17:10:00 | 3912.01000 | 3914.80000 | 3909.32000 | 3911.99000 | 18.5350 | 72509.5100 | 3912.02998 2014-02-17 17:11:00 | 3912.40000 | 3913.35000 | 3908.02000 | 3909.72000 | 25.9110 | 101315.8200 | 3910.15001 2014-02-17 17:12:00 | 3909.02000 | 3912.17000 | 3909.02000 | 3909.65000 | 4.6270 | 18093.1500 | 3910.34000 2014-02-17 17:13:00 | 3908.01000 | 3912.87000 | 3908.00000 | 3909.21000 | 48.9890 | 191546.1600 | 3909.97999 2014-02-17 17:14:00 | 3912.00000 | 3912.00000 | 3903.19000 | 3903.19000 | 15.8400 | 61929.4000 | 3909.68000 2014-02-17 17:15:00 | 3904.02000 | 3910.61000 | 3900.18000 | 3900.18000 | 41.5170 | 162114.2800 | 3904.76997 2014-02-17 17:16:00 | 3900.11000 | 3901.38000 | 3898.93000 | 3899.50000 | 26.7640 | 104386.1300 | 3900.24003 2014-02-17 17:17:00 | 3906.00000 | 3906.00000 | 3900.71000 | 3903.37000 | 39.3600 | 153639.1200 | 3903.43000 2014-02-17 17:18:00 | 3903.14000 | 3905.99000 | 3900.25000 | 3905.99000 | 25.7060 | 100321.1400 | 3902.63997 2014-02-17 17:19:00 | 3906.00000 | 3906.04000 | 3901.77000 | 3901.77000 | 21.5000 | 83901.5300 | 3902.40000 2014-02-17 17:20:00 | 3902.82000 | 3902.82000 | 3897.00000 | 3898.50000 | 25.5990 | 99847.6600 | 3900.44999 2014-02-17 17:21:00 | 3899.74000 | 3902.53000 | 3896.73000 | 3898.89000 | 57.4690 | 224128.5200 | 3899.98999 2014-02-17 17:22:00 | 3897.87000 | 3902.34000 | 3897.20000 | 3900.18000 | 25.2120 | 98340.1400 | 3900.53001 2014-02-17 17:23:00 | 3899.15000 | 3902.35000 | 3898.15000 | 3900.99000 | 40.0889 | 156370.9500 | 3900.59999 2014-02-17 17:24:00 | 3900.99000 | 3901.01000 | 3898.71000 | 3898.71000 | 1.5000 | 5848.5200 | 3899.02000 2014-02-17 17:25:00 | 3902.00000 | 3906.71000 | 3900.00000 | 3900.00000 | 23.7000 | 92508.0000 | 3903.29000 2014-02-17 17:26:00 | 3898.01000 | 3898.01000 | 3894.93000 | 3897.97000 | 9.0930 | 35437.7600 | 3897.26001 2014-02-17 17:27:00 | 3896.72000 | 3900.84000 | 3894.18000 | 3894.18000 | 45.6250 | 177755.5700 | 3896.00994 2014-02-17 17:28:00 | 3894.00000 | 3900.13000 | 3894.00000 | 3900.13000 | 25.3250 | 98738.5100 | 3898.85997 2014-02-17 17:29:00 | 3898.71000 | 3900.99000 | 3893.00000 | 3893.00000 | 13.2460 | 51626.2300 | 3897.49999 2014-02-17 17:30:00 | 3892.37000 | 3899.18000 | 3892.36000 | 3892.68000 | 41.3580 | 161089.0200 | 3894.98998 2014-02-17 17:31:00 | 3892.60000 | 3895.61000 | 3889.99000 | 3890.00000 | 25.9090 | 100828.2400 | 3891.62999 2014-02-17 17:32:00 | 3889.01000 | 3893.99000 | 3889.01000 | 3890.00000 | 41.1960 | 160333.3400 | 3891.95996 2014-02-17 17:33:00 | 3890.00000 | 3893.00000 | 3890.00000 | 3890.00000 | 5.3770 | 20923.7200 | 3891.34000 2014-02-17 17:34:00 | 3891.02000 | 3897.00000 | 3890.19000 | 3897.00000 | 2.9150 | 11346.7900 | 3892.55000 2014-02-17 17:35:00 | 3897.00000 | 3899.00000 | 3888.94000 | 3889.03000 | 35.5780 | 138403.9600 | 3890.15998 2014-02-17 17:36:00 | 3889.03000 | 3899.00000 | 3889.03000 | 3899.00000 | 23.8420 | 92863.9500 | 3894.97001 2014-02-17 17:37:00 | 3899.77000 | 3900.00000 | 3893.54000 | 3897.23000 | 40.6919 | 158573.6700 | 3896.93002 2014-02-17 17:38:00 | 3897.23000 | 3899.00000 | 3891.89000 | 3893.37000 | 14.5440 | 56660.3300 | 3895.79001 2014-02-17 17:39:00 | 3892.91000 | 3898.99000 | 3892.91000 | 3895.68000 | 19.1620 | 74649.2900 | 3895.69001 2014-02-17 17:40:00 | 3899.00000 | 3899.00000 | 3895.59000 | 3899.00000 | 32.2470 | 125717.9300 | 3898.58998 2014-02-17 17:41:00 | 3897.70000 | 3898.98000 | 3890.82000 | 3892.77000 | 57.8360 | 225216.1700 | 3894.04994 2014-02-17 17:42:00 | 3898.99000 | 3899.00000 | 3896.00000 | 3899.00000 | 5.6580 | 22057.5100 | 3898.46000 2014-02-17 17:43:00 | 3898.99000 | 3899.00000 | 3897.04000 | 3899.00000 | 6.4100 | 24986.6300 | 3898.07000 2014-02-17 17:44:00 | 3897.58000 | 3900.00000 | 3896.19000 | 3899.97000 | 61.4919 | 239732.4100 | 3898.60003 2014-02-17 17:45:00 | 3900.00000 | 3900.00000 | 3896.55000 | 3897.38000 | 14.4890 | 56473.0100 | 3897.65000 2014-02-17 17:46:00 | 3896.63000 | 3899.94000 | 3896.29000 | 3896.29000 | 5.7980 | 22601.1800 | 3898.10000 2014-02-17 17:47:00 | 3899.88000 | 3899.88000 | 3897.00000 | 3897.01000 | 5.1130 | 19925.9900 | 3897.12000 2014-02-17 17:48:00 | 3898.51000 | 3905.03000 | 3897.36000 | 3905.03000 | 24.5410 | 95724.2000 | 3900.58001 2014-02-17 17:49:00 | 3903.01000 | 3906.99000 | 3902.61000 | 3902.62000 | 14.0530 | 54864.2700 | 3904.10001 2014-02-17 17:50:00 | 3905.00000 | 3912.00000 | 3905.00000 | 3906.32000 | 30.9810 | 121097.5600 | 3908.77001 2014-02-17 17:51:00 | 3911.90000 | 3911.91000 | 3905.83000 | 3905.98000 | 36.6230 | 143069.0800 | 3906.54003 2014-02-17 17:52:00 | 3906.21000 | 3909.56000 | 3903.15000 | 3908.76000 | 29.3510 | 114678.0800 | 3907.13001 2014-02-17 17:53:00 | 3906.42000 | 3908.78000 | 3903.17000 | 3903.17000 | 19.5020 | 76163.8900 | 3905.44001 2014-02-17 17:54:00 | 3903.17000 | 3904.17000 | 3903.17000 | 3903.82000 | 26.5600 | 103688.4400 | 3903.93000 2014-02-17 17:55:00 | 3902.18000 | 3905.36000 | 3901.95000 | 3904.98000 | 5.3840 | 21020.2700 | 3904.21001 2014-02-17 17:56:00 | 3904.96000 | 3905.05000 | 3902.07000 | 3904.13000 | 12.7340 | 49713.0600 | 3903.96001 2014-02-17 17:57:00 | 3904.40000 | 3905.55000 | 3902.05000 | 3903.07000 | 23.2280 | 90679.2100 | 3903.86999 2014-02-17 17:58:00 | 3901.90000 | 3902.00000 | 3900.14000 | 3900.14000 | 6.8700 | 26802.0000 | 3901.31000 2014-02-17 17:59:00 | 3905.07000 | 3905.07000 | 3900.25000 | 3901.50000 | 30.3910 | 118608.5300 | 3902.75001 2014-02-17 18:00:00 | 3901.10000 | 3903.74000 | 3900.10000 | 3901.90000 | 30.3090 | 118264.5400 | 3901.95999 2014-02-17 18:01:00 | . | . | . | . | . | . | . 2014-02-17 18:02:00 | . | . | . | . | . | . | . 2014-02-17 18:03:00 | . | . | . | . | . | . | . 2014-02-17 18:04:00 | . | . | . | . | . | . | . 2014-02-17 18:05:00 | 3900.11000 | 3902.00000 | 3900.11000 | 3901.40000 | 10.4520 | 40778.5400 | 3901.51001 2014-02-17 18:06:00 | . | . | . | . | . | . | . 2014-02-17 18:07:00 | . | . | . | . | . | . | . 2014-02-17 18:08:00 | 3902.00000 | 3904.92000 | 3900.51000 | 3904.00000 | 37.1620 | 145055.4200 | 3903.33002 2014-02-17 18:09:00 | 3902.03000 | 3902.03000 | 3901.01000 | 3901.01000 | 8.4450 | 32952.6000 | 3902.01999 2014-02-17 18:10:00 | . | . | . | . | . | . | . 2014-02-17 18:11:00 | 3905.00000 | 3909.97000 | 3904.96000 | 3909.97000 | 12.1680 | 47526.1500 | 3905.82999 2014-02-17 18:12:00 | 3903.01000 | 3909.95000 | 3903.01000 | 3907.48000 | 24.8730 | 97184.3400 | 3907.22002 2014-02-17 18:13:00 | 3907.58000 | 3907.58000 | 3904.53000 | 3904.53000 | 19.2200 | 75098.9200 | 3907.33000 2014-02-17 18:14:00 | 3904.00000 | 3909.48000 | 3904.00000 | 3905.23000 | 33.2180 | 129778.3600 | 3906.86998 2014-02-17 18:15:00 | 3904.26000 | 3909.47000 | 3904.23000 | 3906.55000 | 15.9940 | 62459.1600 | 3905.16002 2014-02-17 18:16:00 | 3909.28000 | 3909.28000 | 3905.00000 | 3908.31000 | 27.2400 | 106440.2200 | 3907.50000 2014-02-17 18:17:00 | 3906.00000 | 3907.69000 | 3902.47000 | 3904.37000 | 7.8350 | 30601.0500 | 3905.68999 2014-02-17 18:18:00 | 3906.08000 | 3907.78000 | 3901.05000 | 3905.02000 | 24.9390 | 97385.3600 | 3904.93999 2014-02-17 18:19:00 | 3907.07000 | 3907.07000 | 3902.37000 | 3905.07000 | 27.7530 | 108358.9100 | 3904.40002 2014-02-17 18:20:00 | 3906.25000 | 3907.90000 | 3902.69000 | 3907.45000 | 23.9460 | 93556.5600 | 3906.97998 2014-02-17 18:21:00 | 3906.50000 | 3907.88000 | 3906.50000 | 3907.10000 | 9.4480 | 36908.9800 | 3906.54000 2014-02-17 18:22:00 | 3908.00000 | 3909.96000 | 3906.01000 | 3907.12000 | 20.3190 | 79404.9500 | 3907.91999 2014-02-17 18:23:00 | 3908.73000 | 3909.87000 | 3906.18000 | 3906.31000 | 27.0280 | 105616.6200 | 3907.66999 2014-02-17 18:24:00 | 3906.01000 | 3909.98000 | 3906.01000 | 3909.59000 | 16.4290 | 64220.2500 | 3908.96000 2014-02-17 18:25:00 | 3908.42000 | 3910.00000 | 3906.28000 | 3909.93000 | 25.2940 | 98854.2400 | 3908.21003 2014-02-17 18:26:00 | 3909.94000 | 3909.94000 | 3906.69000 | 3907.63000 | 9.3710 | 36623.3400 | 3908.16000 2014-02-17 18:27:00 | 3906.27000 | 3909.28000 | 3906.04000 | 3906.04000 | 17.4570 | 68218.5900 | 3907.80999 2014-02-17 18:28:00 | 3908.58000 | 3909.67000 | 3906.42000 | 3909.37000 | 13.4790 | 52685.8900 | 3908.74000 2014-02-17 18:29:00 | 3908.89000 | 3909.66000 | 3906.01000 | 3906.95000 | 12.1900 | 47637.5100 | 3907.92000 2014-02-17 18:30:00 | 3909.99000 | 3909.99000 | 3906.04000 | 3909.31000 | 26.0750 | 101907.6200 | 3908.24997 2014-02-17 18:31:00 | 3910.00000 | 3910.00000 | 3906.40000 | 3909.57000 | 2.9460 | 11512.2200 | 3907.75000 2014-02-17 18:32:00 | 3910.00000 | 3910.00000 | 3903.16000 | 3906.62000 | 27.2320 | 106351.1500 | 3905.37001 2014-02-17 18:33:00 | 3909.33000 | 3909.33000 | 3903.24000 | 3904.72000 | 18.1850 | 71021.9000 | 3905.52002 2014-02-17 18:34:00 | 3908.48000 | 3909.48000 | 3903.79000 | 3909.48000 | 18.8430 | 73643.9300 | 3908.29001 2014-02-17 18:35:00 | 3905.37000 | 3909.84000 | 3903.61000 | 3903.61000 | 20.3640 | 79527.1500 | 3905.28002 2014-02-17 18:36:00 | 3905.87000 | 3908.18000 | 3905.04000 | 3908.07000 | 12.5860 | 49163.1100 | 3906.16999 2014-02-17 18:37:00 | 3907.34000 | 3908.77000 | 3900.00000 | 3902.02000 | 38.6030 | 150749.7500 | 3905.13003 2014-02-17 18:38:00 | 3903.46000 | 3906.63000 | 3900.00000 | 3901.89000 | 40.4460 | 157798.6300 | 3901.45996 2014-02-17 18:39:00 | 3903.56000 | 3905.92000 | 3900.01000 | 3903.92000 | 23.2620 | 90779.8000 | 3902.49001 2014-02-17 18:40:00 | 3900.85000 | 3904.61000 | 3900.61000 | 3900.61000 | 20.2000 | 78819.9300 | 3901.98000 2014-02-17 18:41:00 | 3903.96000 | 3905.64000 | 3900.00000 | 3901.08000 | 10.0250 | 39107.8100 | 3901.02999 2014-02-17 18:42:00 | 3901.62000 | 3904.00000 | 3900.59000 | 3902.98000 | 28.5780 | 111493.9300 | 3901.38999 2014-02-17 18:43:00 | 3900.00000 | 3903.30000 | 3898.00000 | 3898.00000 | 14.6570 | 57187.8200 | 3901.73999 2014-02-17 18:44:00 | 3898.00000 | 3904.82000 | 3895.00000 | 3895.00000 | 26.1060 | 101804.5600 | 3899.65997 2014-02-17 18:45:00 | 3895.00000 | 3895.00000 | 3888.79000 | 3889.30000 | 25.7400 | 100171.2700 | 3891.66000 2014-02-17 18:46:00 | 3888.50000 | 3890.97000 | 3881.00000 | 3881.00000 | 11.7250 | 45602.4400 | 3889.32998 2014-02-17 18:47:00 | 3890.42000 | 3895.99000 | 3883.15000 | 3895.99000 | 20.1120 | 78201.8700 | 3888.32001 2014-02-17 18:48:00 | 3896.00000 | 3898.01000 | 3889.21000 | 3889.21000 | 6.5820 | 25613.5600 | 3891.46000 2014-02-17 18:49:00 | 3890.39000 | 3893.76000 | 3888.28000 | 3893.76000 | 44.3120 | 172402.9100 | 3890.66002 2014-02-17 18:50:00 | 3889.11000 | 3890.18000 | 3887.00000 | 3887.00000 | 23.6400 | 91935.5200 | 3888.98000 2014-02-17 18:51:00 | 3887.69000 | 3895.21000 | 3886.00000 | 3886.25000 | 29.8750 | 116323.1700 | 3893.65996 2014-02-17 18:52:00 | 3891.13000 | 3892.84000 | 3885.00000 | 3888.98000 | 23.1790 | 90143.9700 | 3889.03999 2014-02-17 18:53:00 | 3885.00000 | 3889.33000 | 3883.01000 | 3884.00000 | 22.5320 | 87586.0200 | 3887.18001 2014-02-17 18:54:00 | 3888.39000 | 3891.67000 | 3883.01000 | 3884.00000 | 30.5770 | 118906.6300 | 3888.75998 2014-02-17 18:55:00 | 3890.83000 | 3892.78000 | 3883.00000 | 3891.34000 | 19.4580 | 75671.9800 | 3888.98999 2014-02-17 18:56:00 | 3889.01000 | 3893.26000 | 3883.01000 | 3883.60000 | 12.0110 | 46739.0400 | 3891.35000 2014-02-17 18:57:00 | 3889.04000 | 3893.27000 | 3883.00000 | 3892.49000 | 17.7310 | 68932.6700 | 3887.69000 2014-02-17 18:58:00 | 3893.99000 | 3893.99000 | 3883.00000 | 3887.76000 | 17.7280 | 68886.0900 | 3885.71999 2014-02-17 18:59:00 | 3884.37000 | 3890.93000 | 3883.15000 | 3883.18000 | 13.4820 | 52420.0400 | 3888.15001 2014-02-17 19:00:00 | 3883.00000 | 3894.00000 | 3883.00000 | 3894.00000 | 9.7820 | 38058.0800 | 3890.62001 2014-02-17 19:01:00 | 3894.01000 | 3894.01000 | 3884.47000 | 3884.68000 | 7.8430 | 30480.8400 | 3886.37001 2014-02-17 19:02:00 | 3884.56000 | 3893.95000 | 3881.00000 | 3893.88000 | 19.8380 | 77100.5300 | 3886.50999 2014-02-17 19:03:00 | 3893.88000 | 3893.88000 | 3881.89000 | 3883.70000 | 19.3160 | 75094.5900 | 3887.68998 2014-02-17 19:04:00 | 3883.94000 | 3892.16000 | 3883.94000 | 3892.12000 | 17.6780 | 68701.2700 | 3886.25999 2014-02-17 19:05:00 | 3892.12000 | 3892.74000 | 3884.59000 | 3890.26000 | 11.2900 | 43917.9500 | 3889.99000 2014-02-17 19:06:00 | 3890.57000 | 3890.60000 | 3886.70000 | 3890.32000 | 9.8500 | 38301.9500 | 3888.52000 2014-02-17 19:07:00 | 3888.50000 | 3890.65000 | 3885.57000 | 3887.23000 | 17.4070 | 67670.3900 | 3887.53999 2014-02-17 19:08:00 | 3884.36000 | 3886.83000 | 3882.67000 | 3883.79000 | 30.9190 | 120099.8600 | 3884.33999 2014-02-17 19:09:00 | . | . | . | . | . | . | . 2014-02-17 19:10:00 | 3885.56000 | 3889.52000 | 3882.15000 | 3889.52000 | 22.2810 | 86561.9900 | 3885.01001 2014-02-17 19:11:00 | 3884.03000 | 3892.00000 | 3883.20000 | 3892.00000 | 28.1630 | 109459.9300 | 3886.66002 2014-02-17 19:12:00 | 3892.97000 | 3900.00000 | 3888.57000 | 3894.17000 | 14.3560 | 55884.6800 | 3892.77999 2014-02-17 19:13:00 | 3890.32000 | 3898.07000 | 3889.96000 | 3897.79000 | 3.1790 | 12379.2200 | 3894.06000 2014-02-17 19:14:00 | 3890.86000 | 3898.76000 | 3890.21000 | 3897.83000 | 2.3780 | 9254.2600 | 3891.62000 2014-02-17 19:15:00 | . | . | . | . | . | . | . 2014-02-17 19:16:00 | 3897.74000 | 3897.74000 | 3888.00000 | 3888.00000 | 2.2130 | 8622.8700 | 3896.46000 2014-02-17 19:17:00 | 3887.60000 | 3899.59000 | 3887.00000 | 3897.84000 | 16.7840 | 65322.3500 | 3891.94002 2014-02-17 19:18:00 | 3891.69000 | 3899.91000 | 3890.91000 | 3898.61000 | 22.4160 | 87341.8300 | 3896.40998 2014-02-17 19:19:00 | 3897.86000 | 3898.30000 | 3892.16000 | 3892.16000 | 45.2901 | 176447.3400 | 3895.94000 2014-02-17 19:20:00 | 3891.23000 | 3895.59000 | 3881.00000 | 3884.00000 | 13.1010 | 51013.0500 | 3893.83000 2014-02-17 19:21:00 | 3891.99000 | 3895.04000 | 3888.52000 | 3895.04000 | 13.7340 | 53451.4100 | 3891.90001 2014-02-17 19:22:00 | 3894.06000 | 3895.41000 | 3888.69000 | 3892.80000 | 15.8490 | 61700.1100 | 3893.00000 2014-02-17 19:23:00 | 3892.10000 | 3898.00000 | 3891.86000 | 3896.14000 | 32.8540 | 127901.6900 | 3893.03003 2014-02-17 19:24:00 | 3895.95000 | 3899.02000 | 3892.25000 | 3897.87000 | 6.0080 | 23406.8200 | 3895.94000 2014-02-17 19:25:00 | 3898.47000 | 3900.00000 | 3893.46000 | 3899.99000 | 12.1030 | 47166.2900 | 3897.07001 2014-02-17 19:26:00 | 3898.33000 | 3900.00000 | 3890.61000 | 3899.85000 | 5.7310 | 22325.5300 | 3895.57000 2014-02-17 19:27:00 | 3900.00000 | 3900.00000 | 3895.80000 | 3896.72000 | 8.0990 | 31567.9600 | 3897.76000 2014-02-17 19:28:00 | 3900.00000 | 3900.00000 | 3893.92000 | 3896.31000 | 8.3190 | 32424.9100 | 3897.69000 2014-02-17 19:29:00 | 3892.01000 | 3900.22000 | 3892.01000 | 3898.90000 | 10.4440 | 40679.2400 | 3894.99001 2014-02-17 19:30:00 | 3900.99000 | 3901.00000 | 3895.63000 | 3895.63000 | 10.7050 | 41736.5200 | 3898.78999 2014-02-17 19:31:00 | 3896.27000 | 3904.04000 | 3895.62000 | 3900.08000 | 36.5350 | 142540.3300 | 3901.47005 2014-02-17 19:32:00 | 3904.55000 | 3904.56000 | 3897.79000 | 3900.63000 | 11.5720 | 45146.7600 | 3901.38001 2014-02-17 19:33:00 | 3898.82000 | 3903.79000 | 3898.55000 | 3903.23000 | 12.2700 | 47874.2400 | 3901.73000 2014-02-17 19:34:00 | 3903.06000 | 3903.84000 | 3899.04000 | 3900.26000 | 19.7230 | 76936.6000 | 3900.86002 2014-02-17 19:35:00 | 3899.01000 | 3901.65000 | 3897.29000 | 3897.50000 | 12.9780 | 50583.2000 | 3897.60999 2014-02-17 19:36:00 | 3897.73000 | 3902.13000 | 3896.77000 | 3899.11000 | 8.8500 | 34509.5700 | 3899.39000 2014-02-17 19:37:00 | 3899.46000 | 3901.42000 | 3899.46000 | 3901.42000 | 9.9900 | 38965.3900 | 3900.44000 2014-02-17 19:38:00 | 3898.12000 | 3899.78000 | 3897.84000 | 3897.84000 | 5.9770 | 23302.8100 | 3898.75000 2014-02-17 19:39:00 | 3897.17000 | 3899.11000 | 3896.86000 | 3897.78000 | 9.9370 | 38728.1200 | 3897.36999 2014-02-17 19:40:00 | 3897.87000 | 3899.16000 | 3896.59000 | 3899.16000 | 1.9260 | 7507.4200 | 3897.93000 2014-02-17 19:41:00 | 3898.24000 | 3898.24000 | 3896.85000 | 3896.85000 | 21.6500 | 84387.0300 | 3897.78000 2014-02-17 19:42:00 | 3897.37000 | 3899.36000 | 3897.03000 | 3897.14000 | 2.4370 | 9497.5300 | 3897.22000 2014-02-17 19:43:00 | 3897.38000 | 3900.62000 | 3890.00000 | 3891.00000 | 15.0120 | 58519.8800 | 3898.21001 2014-02-17 19:44:00 | 3890.00000 | 3893.92000 | 3885.96000 | 3888.96000 | 13.5600 | 52740.4200 | 3889.41000 2014-02-17 19:45:00 | 3893.35000 | 3896.01000 | 3887.07000 | 3894.27000 | 9.5920 | 37328.4600 | 3891.62000 2014-02-17 19:46:00 | 3890.13000 | 3893.33000 | 3890.13000 | 3890.17000 | 15.2680 | 59395.0100 | 3890.15999 2014-02-17 19:47:00 | 3890.59000 | 3895.75000 | 3889.00000 | 3889.00000 | 29.1930 | 113612.1200 | 3891.76002 2014-02-17 19:48:00 | 3886.64000 | 3892.10000 | 3885.91000 | 3886.25000 | 1.7100 | 6648.3900 | 3887.95000 2014-02-17 19:49:00 | 3890.63000 | 3895.45000 | 3885.82000 | 3885.82000 | 7.2640 | 28275.7700 | 3892.59001 2014-02-17 19:50:00 | 3885.06000 | 3891.68000 | 3885.00000 | 3890.11000 | 13.1460 | 51117.7900 | 3888.46999 2014-02-17 19:51:00 | 3893.87000 | 3893.87000 | 3881.92000 | 3886.47000 | 23.8630 | 92763.8400 | 3887.35002 2014-02-17 19:52:00 | 3888.88000 | 3894.00000 | 3888.88000 | 3889.06000 | 23.9760 | 93265.9000 | 3889.96998 2014-02-17 19:53:00 | 3890.35000 | 3890.35000 | 3887.83000 | 3887.83000 | 22.6120 | 87952.4800 | 3889.64001 2014-02-17 19:54:00 | 3889.65000 | 3894.00000 | 3889.65000 | 3894.00000 | 10.5000 | 40866.9100 | 3892.09000 2014-02-17 19:55:00 | 3894.50000 | 3894.50000 | 3890.12000 | 3890.12000 | 22.5730 | 87876.2700 | 3892.98002 2014-02-17 19:56:00 | 3884.70000 | 3887.20000 | 3884.67000 | 3884.67000 | 21.5270 | 83645.4100 | 3885.59998 2014-02-17 19:57:00 | 3889.36000 | 3890.14000 | 3886.00000 | 3888.75000 | 28.0370 | 109001.0700 | 3887.75998 2014-02-17 19:58:00 | 3890.13000 | 3895.00000 | 3890.13000 | 3890.86000 | 19.4240 | 75596.7300 | 3891.92002 2014-02-17 19:59:00 | 3887.25000 | 3890.79000 | 3887.25000 | 3890.00000 | 12.4070 | 48267.1500 | 3890.31999 2014-02-17 20:00:00 | 3888.10000 | 3895.90000 | 3886.17000 | 3886.57000 | 6.2620 | 24362.2000 | 3890.48000 2014-02-17 20:01:00 | 3886.01000 | 3894.40000 | 3886.01000 | 3890.75000 | 13.0340 | 50705.6600 | 3890.26001 2014-02-17 20:02:00 | 3895.55000 | 3895.88000 | 3887.36000 | 3894.59000 | 20.2170 | 78663.4300 | 3890.94998 2014-02-17 20:03:00 | 3893.17000 | 3895.18000 | 3887.02000 | 3888.43000 | 22.2970 | 86701.8300 | 3888.49998 2014-02-17 20:04:00 | 3886.00000 | 3894.97000 | 3886.00000 | 3892.34000 | 18.2880 | 71159.3300 | 3891.03999 2014-02-17 20:05:00 | 3894.10000 | 3894.15000 | 3886.46000 | 3890.98000 | 29.8270 | 116064.9100 | 3891.26998 2014-02-17 20:06:00 | 3890.32000 | 3896.02000 | 3887.08000 | 3895.99000 | 14.4080 | 56074.3400 | 3891.88999 2014-02-17 20:07:00 | 3887.04000 | 3895.00000 | 3886.71000 | 3891.67000 | 14.3490 | 55822.7000 | 3890.35000 2014-02-17 20:08:00 | 3886.00000 | 3894.35000 | 3886.00000 | 3892.36000 | 9.3800 | 36505.9800 | 3891.90000 2014-02-17 20:09:00 | 3886.34000 | 3894.14000 | 3886.34000 | 3888.94000 | 15.9060 | 61905.2300 | 3891.93998 2014-02-17 20:10:00 | 3893.58000 | 3893.99000 | 3887.70000 | 3892.84000 | 16.4460 | 63994.9900 | 3891.21998 2014-02-17 20:11:00 | 3890.14000 | 3893.62000 | 3888.18000 | 3889.97000 | 22.5170 | 87587.6300 | 3889.83998 2014-02-17 20:12:00 | 3892.19000 | 3892.97000 | 3888.74000 | 3890.31000 | 24.2120 | 94219.7000 | 3891.45001 2014-02-17 20:13:00 | 3889.78000 | 3892.96000 | 3887.06000 | 3887.84000 | 6.1010 | 23732.8800 | 3890.00000 2014-02-17 20:14:00 | 3890.71000 | 3890.74000 | 3887.74000 | 3887.74000 | 11.8900 | 46225.3000 | 3887.75000 2014-02-17 20:15:00 | 3892.43000 | 3894.55000 | 3891.01000 | 3892.19000 | 28.5900 | 111267.2800 | 3891.83000 2014-02-17 20:16:00 | 3894.60000 | 3894.60000 | 3892.98000 | 3892.98000 | 6.3280 | 24634.8700 | 3893.00000 2014-02-17 20:17:00 | 3892.25000 | 3893.00000 | 3891.65000 | 3892.00000 | 1.7600 | 6850.6200 | 3892.40000 2014-02-17 20:18:00 | 3889.56000 | 3891.90000 | 3888.00000 | 3890.37000 | 22.4060 | 87153.2500 | 3889.72998 2014-02-17 20:19:00 | 3889.83000 | 3891.29000 | 3883.96000 | 3883.98000 | 4.8440 | 18825.6800 | 3886.39000 2014-02-17 20:20:00 | 3883.00000 | 3887.82000 | 3883.00000 | 3887.08000 | 6.5320 | 25379.2200 | 3885.37000 2014-02-17 20:21:00 | 3889.20000 | 3893.00000 | 3882.56000 | 3891.81000 | 23.9330 | 93071.7600 | 3888.85002 2014-02-17 20:22:00 | 3888.44000 | 3891.68000 | 3882.97000 | 3888.59000 | 29.6500 | 115294.6200 | 3888.52000 2014-02-17 20:23:00 | 3887.08000 | 3891.04000 | 3881.87000 | 3891.02000 | 22.9100 | 89046.7300 | 3886.81000 2014-02-17 20:24:00 | 3890.02000 | 3890.96000 | 3881.58000 | 3890.00000 | 13.1560 | 51142.5100 | 3887.38999 2014-02-17 20:25:00 | 3881.65000 | 3888.40000 | 3881.65000 | 3888.00000 | 21.7690 | 84533.0600 | 3883.18999 2014-02-17 20:26:00 | 3884.36000 | 3887.06000 | 3882.37000 | 3887.06000 | 25.0250 | 97223.9100 | 3885.06997 2014-02-17 20:27:00 | 3886.76000 | 3888.78000 | 3884.20000 | 3884.76000 | 0.3420 | 1328.7400 | 3885.19000 2014-02-17 20:28:00 | 3882.98000 | 3889.01000 | 3882.80000 | 3887.05000 | 33.1200 | 128709.5200 | 3886.16000 2014-02-17 20:29:00 | 3882.56000 | 3887.05000 | 3882.56000 | 3887.05000 | 1.0660 | 4139.5500 | 3883.25000 2014-02-17 20:30:00 | 3891.00000 | 3891.00000 | 3883.75000 | 3884.19000 | 14.4220 | 56074.2500 | 3888.11001 2014-02-17 20:31:00 | 3890.06000 | 3890.72000 | 3882.87000 | 3885.49000 | 19.3210 | 75092.6600 | 3886.58001 2014-02-17 20:32:00 | 3888.19000 | 3890.33000 | 3883.30000 | 3883.41000 | 18.8140 | 73151.3900 | 3888.14002 2014-02-17 20:33:00 | 3887.57000 | 3890.62000 | 3883.46000 | 3886.68000 | 13.0460 | 50728.3800 | 3888.41999 2014-02-17 20:34:00 | 3888.15000 | 3890.74000 | 3884.35000 | 3889.83000 | 30.3670 | 118089.8000 | 3888.74998 2014-02-17 20:35:00 | 3890.54000 | 3891.00000 | 3883.15000 | 3887.27000 | 23.5150 | 91431.3900 | 3888.21997 2014-02-17 20:36:00 | 3890.98000 | 3891.90000 | 3883.69000 | 3891.90000 | 25.6350 | 99764.4900 | 3891.72997 2014-02-17 20:37:00 | 3891.77000 | 3891.77000 | 3884.89000 | 3890.37000 | 16.0670 | 62476.6600 | 3888.50999 2014-02-17 20:38:00 | 3886.64000 | 3891.62000 | 3883.15000 | 3885.44000 | 33.5030 | 130219.9900 | 3886.82003 2014-02-17 20:39:00 | 3887.74000 | 3891.05000 | 3885.75000 | 3889.56000 | 6.1690 | 23990.6200 | 3888.90000 2014-02-17 20:40:00 | 3892.00000 | 3892.00000 | 3887.41000 | 3889.92000 | 25.9410 | 100903.6700 | 3889.74001 2014-02-17 20:41:00 | 3890.62000 | 3892.23000 | 3890.62000 | 3891.18000 | 7.0520 | 27437.0200 | 3890.67000 2014-02-17 20:42:00 | 3886.94000 | 3890.27000 | 3885.37000 | 3888.50000 | 16.9330 | 65817.6300 | 3886.94001 2014-02-17 20:43:00 | 3888.77000 | 3892.19000 | 3885.73000 | 3889.27000 | 14.2430 | 55392.1700 | 3889.08001 2014-02-17 20:44:00 | 3892.23000 | 3894.64000 | 3886.57000 | 3894.60000 | 25.0260 | 97364.6500 | 3890.53997 2014-02-17 20:45:00 | 3894.56000 | 3897.03000 | 3888.81000 | 3897.03000 | 5.1670 | 20124.7200 | 3894.86000 2014-02-17 20:46:00 | 3898.00000 | 3898.00000 | 3896.11000 | 3896.11000 | 3.5500 | 13832.5200 | 3896.49000 2014-02-17 20:47:00 | 3893.68000 | 3898.45000 | 3888.75000 | 3890.94000 | 24.6760 | 96080.5400 | 3893.67997 2014-02-17 20:48:00 | 3888.18000 | 3897.67000 | 3888.18000 | 3897.67000 | 11.3400 | 44193.3200 | 3897.12000 2014-02-17 20:49:00 | 3898.99000 | 3899.00000 | 3898.99000 | 3899.00000 | 5.0600 | 19728.9400 | 3899.00000 2014-02-17 20:50:00 | 3897.57000 | 3897.57000 | 3891.20000 | 3897.38000 | 2.7630 | 10767.5000 | 3897.03000 2014-02-17 20:51:00 | 3895.39000 | 3898.19000 | 3888.10000 | 3888.10000 | 32.7430 | 127448.4100 | 3892.39002 2014-02-17 20:52:00 | 3894.43000 | 3896.38000 | 3888.48000 | 3890.29000 | 11.4590 | 44600.9900 | 3892.22000 2014-02-17 20:53:00 | 3893.08000 | 3893.08000 | 3893.08000 | 3893.08000 | 19.0000 | 73968.5200 | 3893.08000 2014-02-17 20:54:00 | 3895.44000 | 3896.88000 | 3891.37000 | 3896.88000 | 7.2920 | 28384.5700 | 3892.56000 2014-02-17 20:55:00 | 3894.27000 | 3895.67000 | 3889.08000 | 3895.57000 | 19.3870 | 75509.2200 | 3894.83999 2014-02-17 20:56:00 | 3897.09000 | 3897.09000 | 3893.08000 | 3893.08000 | 6.0600 | 23592.3100 | 3893.12000 2014-02-17 20:57:00 | 3890.16000 | 3897.00000 | 3890.16000 | 3897.00000 | 31.3560 | 122117.8800 | 3894.55997 2014-02-17 20:58:00 | 3892.16000 | 3897.01000 | 3892.16000 | 3897.01000 | 14.1620 | 55167.1100 | 3895.43001 2014-02-17 20:59:00 | 3897.09000 | 3897.09000 | 3893.83000 | 3896.19000 | 12.8690 | 50128.3000 | 3895.28000 2014-02-17 21:00:00 | 3894.99000 | 3896.40000 | 3893.65000 | 3895.86000 | 16.0340 | 62463.3100 | 3895.68002 2014-02-17 21:01:00 | 3893.78000 | 3895.73000 | 3889.59000 | 3890.76000 | 15.1590 | 58993.1100 | 3891.62000 2014-02-17 21:02:00 | 3895.34000 | 3895.34000 | 3891.49000 | 3891.49000 | 11.4730 | 44684.2100 | 3894.73001 2014-02-17 21:03:00 | 3895.41000 | 3896.70000 | 3889.23000 | 3892.32000 | 29.7230 | 115718.8000 | 3893.24002 2014-02-17 21:04:00 | 3895.15000 | 3896.05000 | 3891.36000 | 3893.75000 | 15.1110 | 58833.2500 | 3893.41000 2014-02-17 21:05:00 | 3897.03000 | 3898.99000 | 3897.02000 | 3898.99000 | 14.7730 | 57582.6400 | 3897.83001 2014-02-17 21:06:00 | 3899.00000 | 3909.00000 | 3893.75000 | 3903.01000 | 29.3330 | 114338.2400 | 3897.94002 2014-02-17 21:07:00 | 3903.01000 | 3907.41000 | 3903.01000 | 3907.41000 | 20.4410 | 79865.2700 | 3907.11001 2014-02-17 21:08:00 | 3905.60000 | 3908.99000 | 3905.60000 | 3907.00000 | 1.6260 | 6354.6100 | 3908.12000 2014-02-17 21:09:00 | 3907.00000 | 3907.00000 | 3906.99000 | 3906.99000 | 3.4940 | 13651.0300 | 3906.99000 2014-02-17 21:10:00 | 3906.99000 | 3906.99000 | 3900.35000 | 3904.21000 | 36.8460 | 143829.6500 | 3903.52996 2014-02-17 21:11:00 | 3901.38000 | 3906.66000 | 3895.94000 | 3898.14000 | 6.8550 | 26719.3600 | 3897.78999 2014-02-17 21:12:00 | 3897.87000 | 3904.29000 | 3897.87000 | 3898.47000 | 18.9360 | 73887.8100 | 3901.97998 2014-02-17 21:13:00 | 3902.16000 | 3904.39000 | 3898.56000 | 3899.15000 | 23.1300 | 90238.4700 | 3901.36000 2014-02-17 21:14:00 | 3898.06000 | 3904.51000 | 3896.72000 | 3896.72000 | 9.9870 | 38966.2400 | 3901.69999 2014-02-17 21:15:00 | 3899.15000 | 3902.80000 | 3895.15000 | 3899.15000 | 15.1380 | 59022.6600 | 3898.96999 2014-02-17 21:16:00 | 3898.22000 | 3898.48000 | 3898.22000 | 3898.48000 | 6.9980 | 27279.9300 | 3898.25000 2014-02-17 21:17:00 | 3897.26000 | 3900.00000 | 3891.00000 | 3896.15000 | 33.9050 | 132082.0500 | 3895.64996 2014-02-17 21:18:00 | 3894.26000 | 3896.07000 | 3890.04000 | 3893.01000 | 35.1250 | 136737.2200 | 3892.86996 2014-02-17 21:19:00 | 3893.02000 | 3894.00000 | 3890.53000 | 3893.97000 | 26.1930 | 101968.5700 | 3892.97002 2014-02-17 21:20:00 | 3894.08000 | 3897.34000 | 3890.07000 | 3894.96000 | 31.3310 | 121966.1700 | 3892.83001 2014-02-17 21:21:00 | 3894.96000 | 3894.99000 | 3890.00000 | 3890.00000 | 10.2500 | 39895.0700 | 3892.20000 2014-02-17 21:22:00 | 3890.00000 | 3890.00000 | 3890.00000 | 3890.00000 | 1.0000 | 3890.0000 | 3890.00000 2014-02-17 21:23:00 | 3889.00000 | 3889.00000 | 3882.00000 | 3886.90000 | 10.4230 | 40492.7300 | 3884.94001 2014-02-17 21:24:00 | 3883.18000 | 3889.93000 | 3883.15000 | 3889.93000 | 19.1860 | 74540.0800 | 3885.12998 2014-02-17 21:25:00 | 3886.54000 | 3889.99000 | 3882.10000 | 3887.99000 | 11.4110 | 44344.4000 | 3886.11000 2014-02-17 21:26:00 | 3887.83000 | 3887.87000 | 3883.93000 | 3887.87000 | 17.6170 | 68463.9500 | 3886.23999 2014-02-17 21:27:00 | 3885.02000 | 3886.58000 | 3883.66000 | 3883.66000 | 14.9850 | 58214.6600 | 3884.85998 2014-02-17 21:28:00 | 3883.87000 | 3887.70000 | 3882.00000 | 3883.63000 | 16.9070 | 65677.7700 | 3884.64999 2014-02-17 21:29:00 | 3887.76000 | 3887.76000 | 3886.95000 | 3886.95000 | 0.3870 | 1504.3400 | 3887.19000 2014-02-17 21:30:00 | 3884.00000 | 3890.75000 | 3884.00000 | 3890.75000 | 33.3370 | 129607.0800 | 3887.77997 2014-02-17 21:31:00 | 3885.31000 | 3891.47000 | 3884.67000 | 3884.67000 | 38.8500 | 151112.6200 | 3889.64000 2014-02-17 21:32:00 | 3891.73000 | 3891.83000 | 3885.00000 | 3885.03000 | 26.0620 | 101302.0800 | 3886.97001 2014-02-17 21:33:00 | 3889.49000 | 3891.91000 | 3885.01000 | 3890.70000 | 27.2310 | 105911.6000 | 3889.38001 2014-02-17 21:34:00 | 3887.68000 | 3887.68000 | 3883.00000 | 3885.00000 | 10.5450 | 40965.3500 | 3884.80999 2014-02-17 21:35:00 | 3883.01000 | 3889.66000 | 3883.01000 | 3885.01000 | 15.7140 | 61072.8900 | 3886.53002 2014-02-17 21:36:00 | 3885.02000 | 3891.18000 | 3885.02000 | 3891.18000 | 11.1960 | 43538.8700 | 3888.78999 2014-02-17 21:37:00 | 3890.99000 | 3895.00000 | 3890.97000 | 3894.87000 | 14.2210 | 55350.2400 | 3892.15000 2014-02-17 21:38:00 | 3894.99000 | 3899.00000 | 3890.10000 | 3898.40000 | 6.9660 | 27122.5000 | 3893.54999 2014-02-17 21:39:00 | 3898.00000 | 3898.00000 | 3890.86000 | 3890.96000 | 36.8700 | 143551.8000 | 3893.46000 2014-02-17 21:40:00 | 3888.03000 | 3895.60000 | 3888.00000 | 3893.38000 | 17.8100 | 69324.9600 | 3892.47000 2014-02-17 21:41:00 | 3893.60000 | 3893.95000 | 3889.00000 | 3889.00000 | 25.4540 | 99053.3800 | 3891.47003 2014-02-17 21:42:00 | . | . | . | . | . | . | . 2014-02-17 21:43:00 | 3892.00000 | 3895.00000 | 3891.88000 | 3893.84000 | 1.8730 | 7290.5300 | 3892.43000 2014-02-17 21:44:00 | 3893.93000 | 3894.96000 | 3891.99000 | 3892.00000 | 30.8400 | 120087.5100 | 3893.89000 2014-02-17 21:45:00 | 3892.57000 | 3892.57000 | 3892.00000 | 3892.00000 | 3.2280 | 12563.6200 | 3892.08000 2014-02-17 21:46:00 | 3892.00000 | 3892.00000 | 3888.00000 | 3888.00000 | 13.1600 | 51181.3100 | 3889.16000 2014-02-17 21:47:00 | 3889.50000 | 3889.50000 | 3884.99000 | 3884.99000 | 15.5110 | 60298.1700 | 3887.45000 2014-02-17 21:48:00 | 3882.00000 | 3888.00000 | 3882.00000 | 3884.25000 | 22.3290 | 86724.6200 | 3883.94999 2014-02-17 21:49:00 | 3887.95000 | 3888.00000 | 3883.25000 | 3887.98000 | 27.8190 | 108104.8000 | 3886.00999 2014-02-17 21:50:00 | 3882.90000 | 3882.90000 | 3882.90000 | 3882.90000 | 13.6400 | 52962.7600 | 3882.90000 2014-02-17 21:51:00 | 3884.35000 | 3884.35000 | 3882.24000 | 3882.24000 | 14.8000 | 57471.5000 | 3883.21000 2014-02-17 21:52:00 | 3885.42000 | 3887.99000 | 3882.10000 | 3887.99000 | 8.7620 | 34038.3000 | 3884.76000 2014-02-17 21:53:00 | 3883.45000 | 3887.97000 | 3883.00000 | 3883.00000 | 31.9430 | 124096.6100 | 3884.94002 2014-02-17 21:54:00 | 3882.01000 | 3887.80000 | 3882.01000 | 3883.68000 | 19.3640 | 75237.5200 | 3885.43002 2014-02-17 21:55:00 | 3882.01000 | 3885.87000 | 3880.00000 | 3884.96000 | 69.1740 | 268541.2700 | 3882.11007 2014-02-17 21:56:00 | 3881.00000 | 3884.00000 | 3880.00000 | 3884.00000 | 21.2240 | 82354.5900 | 3880.26002 2014-02-17 21:57:00 | 3883.48000 | 3883.48000 | 3876.00000 | 3880.54000 | 7.9930 | 31007.4500 | 3879.33001 2014-02-17 21:58:00 | 3883.43000 | 3884.00000 | 3880.43000 | 3884.00000 | 10.5790 | 41067.5200 | 3881.98000 2014-02-17 21:59:00 | 3883.99000 | 3884.01000 | 3880.76000 | 3884.01000 | 3.6640 | 14227.1400 | 3882.95000 2014-02-17 22:00:00 | 3882.80000 | 3883.04000 | 3881.58000 | 3883.04000 | 11.5280 | 44761.6200 | 3882.85999 2014-02-17 22:01:00 | 3881.80000 | 3881.80000 | 3875.00000 | 3875.00000 | 1.5480 | 6007.8500 | 3881.04000 2014-02-17 22:02:00 | 3875.00000 | 3880.45000 | 3875.00000 | 3878.71000 | 25.7740 | 99931.9100 | 3877.24003 2014-02-17 22:03:00 | 3880.96000 | 3881.00000 | 3875.49000 | 3876.41000 | 18.3850 | 71273.0100 | 3876.68998 2014-02-17 22:04:00 | 3877.18000 | 3878.66000 | 3875.03000 | 3878.02000 | 36.6970 | 142248.8200 | 3876.30997 2014-02-17 22:05:00 | 3876.87000 | 3882.93000 | 3876.87000 | 3882.06000 | 22.5790 | 87603.3800 | 3879.85999 2014-02-17 22:06:00 | 3880.56000 | 3883.08000 | 3875.00000 | 3881.15000 | 22.9130 | 88885.4000 | 3879.26002 2014-02-17 22:07:00 | 3884.18000 | 3884.18000 | 3876.84000 | 3878.11000 | 18.3470 | 71195.5800 | 3880.49999 2014-02-17 22:08:00 | 3878.85000 | 3882.06000 | 3876.00000 | 3881.10000 | 12.9300 | 50155.1400 | 3878.97000 2014-02-17 22:09:00 | 3876.01000 | 3882.99000 | 3876.01000 | 3879.92000 | 14.6620 | 56877.2900 | 3879.23001 2014-02-17 22:10:00 | 3876.01000 | 3879.00000 | 3876.01000 | 3877.36000 | 11.7030 | 45376.1400 | 3877.31001 2014-02-17 22:11:00 | 3876.60000 | 3883.20000 | 3876.01000 | 3879.40000 | 26.6110 | 103219.4800 | 3878.83001 2014-02-17 22:12:00 | 3879.52000 | 3885.00000 | 3875.27000 | 3878.24000 | 9.5140 | 36925.9400 | 3881.22001 2014-02-17 22:13:00 | 3883.18000 | 3883.18000 | 3876.10000 | 3880.32000 | 12.2490 | 47544.9000 | 3881.53000 2014-02-17 22:14:00 | 3878.59000 | 3881.88000 | 3875.91000 | 3877.18000 | 29.6040 | 114819.6500 | 3878.52003 2014-02-17 22:15:00 | 3875.00000 | 3881.64000 | 3875.00000 | 3877.75000 | 15.2050 | 58988.6400 | 3879.55998 2014-02-17 22:16:00 | 3877.16000 | 3877.16000 | 3871.94000 | 3871.94000 | 5.0280 | 19477.9200 | 3873.89000 2014-02-17 22:17:00 | 3871.97000 | 3881.98000 | 3871.38000 | 3871.38000 | 25.1810 | 97538.8200 | 3873.51001 2014-02-17 22:18:00 | 3875.92000 | 3882.47000 | 3872.77000 | 3876.00000 | 17.2150 | 66744.0800 | 3877.08998 2014-02-17 22:19:00 | 3871.25000 | 3879.26000 | 3871.25000 | 3872.49000 | 24.7310 | 95883.4900 | 3877.06001 2014-02-17 22:20:00 | 3879.15000 | 3879.33000 | 3872.44000 | 3879.33000 | 6.5410 | 25344.9000 | 3874.77000 2014-02-17 22:21:00 | 3872.83000 | 3879.61000 | 3871.00000 | 3879.48000 | 13.8560 | 53710.0500 | 3876.29999 2014-02-17 22:22:00 | 3876.11000 | 3879.50000 | 3871.62000 | 3879.50000 | 24.7120 | 95775.5600 | 3875.67001 2014-02-17 22:23:00 | 3879.50000 | 3879.79000 | 3873.05000 | 3879.67000 | 27.4080 | 106273.5500 | 3877.45999 2014-02-17 22:24:00 | 3878.20000 | 3879.75000 | 3872.69000 | 3873.93000 | 17.1390 | 66430.7900 | 3876.00000 2014-02-17 22:25:00 | 3878.56000 | 3879.89000 | 3873.10000 | 3874.34000 | 23.2340 | 90059.8300 | 3876.21002 2014-02-17 22:26:00 | 3875.13000 | 3877.00000 | 3872.64000 | 3877.00000 | 39.0890 | 151494.4500 | 3875.62999 2014-02-17 22:27:00 | 3873.13000 | 3876.99000 | 3872.51000 | 3874.88000 | 6.9340 | 26868.7700 | 3874.93001 2014-02-17 22:28:00 | 3877.00000 | 3877.00000 | 3873.98000 | 3873.98000 | 3.6970 | 14327.6000 | 3875.47000 2014-02-17 22:29:00 | 3877.91000 | 3879.20000 | 3875.94000 | 3877.21000 | 26.1450 | 101388.0700 | 3877.90997 2014-02-17 22:30:00 | 3879.90000 | 3879.90000 | 3875.90000 | 3878.26000 | 32.5440 | 126203.1200 | 3877.92003 2014-02-17 22:31:00 | 3877.72000 | 3882.00000 | 3877.72000 | 3882.00000 | 3.1200 | 12105.7700 | 3880.05000 2014-02-17 22:32:00 | 3879.22000 | 3881.77000 | 3878.60000 | 3880.00000 | 25.3890 | 98512.8300 | 3880.13999 2014-02-17 22:33:00 | 3880.20000 | 3891.93000 | 3880.20000 | 3891.58000 | 25.7970 | 100226.1400 | 3885.18998 2014-02-17 22:34:00 | 3887.97000 | 3896.00000 | 3886.46000 | 3896.00000 | 23.4830 | 91314.0000 | 3888.52002 2014-02-17 22:35:00 | 3897.00000 | 3898.00000 | 3888.60000 | 3888.60000 | 22.6150 | 88029.3300 | 3892.51997 2014-02-17 22:36:00 | 3898.00000 | 3899.49000 | 3884.99000 | 3899.00000 | 13.3540 | 52017.7600 | 3895.29001 2014-02-17 22:37:00 | 3899.00000 | 3901.00000 | 3893.20000 | 3893.20000 | 20.1100 | 78367.3100 | 3896.93000 2014-02-17 22:38:00 | 3892.02000 | 3929.00000 | 3892.02000 | 3898.37000 | 20.6250 | 80594.6100 | 3907.61997 2014-02-17 22:39:00 | 3904.90000 | 3906.78000 | 3900.59000 | 3903.87000 | 16.7160 | 65245.5400 | 3903.17998 2014-02-17 22:40:00 | 3914.96000 | 3914.97000 | 3902.90000 | 3913.04000 | 12.9620 | 50677.7800 | 3909.72001 2014-02-17 22:41:00 | 3911.23000 | 3914.36000 | 3905.75000 | 3909.22000 | 17.1800 | 67180.9900 | 3910.42000 2014-02-17 22:42:00 | 3905.00000 | 3914.37000 | 3900.00000 | 3900.00000 | 27.7410 | 108382.3600 | 3906.94001 2014-02-17 22:43:00 | 3913.40000 | 3913.96000 | 3908.05000 | 3910.97000 | 13.0180 | 50897.2000 | 3909.75999 2014-02-17 22:44:00 | 3910.00000 | 3911.85000 | 3899.55000 | 3906.01000 | 32.4860 | 126904.1100 | 3906.41997 2014-02-17 22:45:00 | 3899.01000 | 3908.45000 | 3899.01000 | 3902.24000 | 51.8131 | 202229.4700 | 3903.06004 2014-02-17 22:46:00 | 3901.30000 | 3908.98000 | 3895.15000 | 3901.35000 | 34.2440 | 133688.4000 | 3903.99004 2014-02-17 22:47:00 | 3904.50000 | 3915.00000 | 3899.06000 | 3903.35000 | 40.5990 | 158539.3500 | 3905.00999 2014-02-17 22:48:00 | 3902.67000 | 3906.50000 | 3900.67000 | 3901.21000 | 26.8970 | 104984.1100 | 3903.18998 2014-02-17 22:49:00 | 3905.16000 | 3913.03000 | 3900.29000 | 3913.03000 | 16.0170 | 62525.4300 | 3903.68999 2014-02-17 22:50:00 | 3900.01000 | 3914.88000 | 3900.01000 | 3900.79000 | 13.3120 | 52040.3200 | 3909.28001 2014-02-17 22:51:00 | 3900.94000 | 3911.73000 | 3900.01000 | 3908.83000 | 23.2990 | 90941.5500 | 3903.23999 2014-02-17 22:52:00 | 3901.18000 | 3913.73000 | 3901.18000 | 3902.90000 | 24.7840 | 96812.6000 | 3906.25003 2014-02-17 22:53:00 | 3902.98000 | 3906.36000 | 3902.53000 | 3904.86000 | 31.8780 | 124456.0300 | 3904.13998 2014-02-17 22:54:00 | 3903.76000 | 3906.38000 | 3900.00000 | 3905.00000 | 20.1620 | 78693.0400 | 3903.04001 2014-02-17 22:55:00 | 3902.25000 | 3909.00000 | 3900.00000 | 3904.45000 | 34.4180 | 134340.6200 | 3903.20998 2014-02-17 22:56:00 | 3904.91000 | 3908.98000 | 3900.05000 | 3902.17000 | 33.4350 | 130494.4200 | 3902.92996 2014-02-17 22:57:00 | 3905.00000 | 3908.00000 | 3903.40000 | 3903.40000 | 29.5960 | 115614.2400 | 3906.40997 2014-02-17 22:58:00 | 3908.00000 | 3908.54000 | 3906.26000 | 3908.54000 | 21.3750 | 83540.3000 | 3908.31997 2014-02-17 22:59:00 | 3906.25000 | 3908.99000 | 3904.01000 | 3904.01000 | 15.0000 | 58583.4500 | 3905.56000 2014-02-17 23:00:00 | 3904.01000 | 3908.95000 | 3904.01000 | 3905.29000 | 28.7000 | 112113.0700 | 3906.38000 2014-02-17 23:01:00 | 3908.29000 | 3922.00000 | 3904.01000 | 3921.28000 | 46.9080 | 183478.2800 | 3911.44998 2014-02-17 23:02:00 | 3905.83000 | 3921.79000 | 3904.00000 | 3907.41000 | 33.9530 | 132884.1400 | 3913.77003 2014-02-17 23:03:00 | 3915.86000 | 3920.00000 | 3904.02000 | 3906.99000 | 32.7700 | 128164.6700 | 3911.04000 2014-02-17 23:04:00 | 3908.06000 | 3917.53000 | 3905.85000 | 3911.80000 | 55.7560 | 217973.1200 | 3909.40994 2014-02-17 23:05:00 | 3908.51000 | 3911.18000 | 3904.77000 | 3910.54000 | 46.4540 | 181485.5000 | 3906.78005 2014-02-17 23:06:00 | 3904.01000 | 3909.16000 | 3900.01000 | 3905.09000 | 35.5010 | 138556.0000 | 3902.88001 2014-02-17 23:07:00 | 3909.10000 | 3910.00000 | 3906.00000 | 3906.00000 | 23.7340 | 92744.6000 | 3907.67002 2014-02-17 23:08:00 | 3906.00000 | 3914.13000 | 3900.18000 | 3904.47000 | 22.1670 | 86606.2800 | 3906.98998 2014-02-17 23:09:00 | 3909.60000 | 3910.00000 | 3900.83000 | 3910.00000 | 14.6760 | 57330.4500 | 3906.40998 2014-02-17 23:10:00 | 3910.00000 | 3917.63000 | 3909.62000 | 3914.06000 | 13.3630 | 52282.1100 | 3912.45001 2014-02-17 23:11:00 | 3914.09000 | 3917.62000 | 3912.98000 | 3912.99000 | 12.9480 | 50696.4600 | 3915.38999 2014-02-17 23:12:00 | 3913.97000 | 3917.06000 | 3903.83000 | 3913.27000 | 28.9170 | 113138.9600 | 3912.53998 2014-02-17 23:13:00 | 3913.38000 | 3917.63000 | 3910.06000 | 3912.96000 | 24.0430 | 94132.6900 | 3915.18002 2014-02-17 23:14:00 | 3910.06000 | 3917.99000 | 3908.62000 | 3910.00000 | 21.3160 | 83359.4500 | 3910.64998 2014-02-17 23:15:00 | 3912.99000 | 3915.01000 | 3912.22000 | 3912.22000 | 24.7570 | 96885.0700 | 3913.43998 2014-02-17 23:16:00 | 3915.00000 | 3918.00000 | 3892.00000 | 3912.07000 | 41.4640 | 162157.4500 | 3910.80004 2014-02-17 23:17:00 | 3916.00000 | 3916.00000 | 3903.83000 | 3912.71000 | 24.3430 | 95187.5600 | 3910.26002 2014-02-17 23:18:00 | 3912.48000 | 3913.74000 | 3906.36000 | 3911.54000 | 44.3880 | 173565.2000 | 3910.17998 2014-02-17 23:19:00 | 3906.66000 | 3909.86000 | 3904.48000 | 3904.48000 | 20.6310 | 80573.5000 | 3905.46001 2014-02-17 23:20:00 | 3904.00000 | 3907.97000 | 3884.00000 | 3893.16000 | 40.8720 | 159336.2200 | 3898.42002 2014-02-17 23:21:00 | 3900.00000 | 3903.83000 | 3893.29000 | 3902.00000 | 24.1050 | 93986.0300 | 3899.02997 2014-02-17 23:22:00 | 3894.11000 | 3904.99000 | 3894.11000 | 3904.99000 | 15.8870 | 61992.3900 | 3902.07999 2014-02-17 23:23:00 | 3902.73000 | 3904.70000 | 3900.10000 | 3901.03000 | 28.1280 | 109776.9100 | 3902.75999 2014-02-17 23:24:00 | 3902.99000 | 3903.00000 | 3901.00000 | 3903.00000 | 0.9070 | 3538.7700 | 3901.63000 2014-02-17 23:25:00 | 3903.00000 | 3905.00000 | 3901.81000 | 3903.71000 | 35.1490 | 137196.6600 | 3903.28999 2014-02-17 23:26:00 | 3905.00000 | 3906.00000 | 3902.00000 | 3903.04000 | 8.4700 | 33061.9400 | 3903.42000 2014-02-17 23:27:00 | 3903.00000 | 3903.20000 | 3903.00000 | 3903.20000 | 1.2990 | 5070.2200 | 3903.17000 2014-02-17 23:28:00 | 3907.00000 | 3907.00000 | 3903.01000 | 3905.00000 | 17.5250 | 68417.1800 | 3903.98002 2014-02-17 23:29:00 | 3904.36000 | 3906.02000 | 3903.11000 | 3905.97000 | 24.9370 | 97367.8900 | 3904.54998 2014-02-17 23:30:00 | 3905.97000 | 3908.00000 | 3904.67000 | 3905.27000 | 34.2110 | 133643.3600 | 3906.44001 2014-02-17 23:31:00 | 3905.28000 | 3908.14000 | 3900.01000 | 3903.30000 | 53.6190 | 209319.5100 | 3903.82999 2014-02-17 23:32:00 | 3901.00000 | 3906.88000 | 3900.01000 | 3900.01000 | 29.2060 | 113978.0000 | 3902.54997 2014-02-17 23:33:00 | 3901.10000 | 3904.99000 | 3900.01000 | 3900.01000 | 41.3530 | 161312.9900 | 3900.88003 2014-02-17 23:34:00 | 3900.01000 | 3904.52000 | 3880.00000 | 3904.00000 | 60.1820 | 234210.9900 | 3891.71003 2014-02-17 23:35:00 | 3896.84000 | 3900.00000 | 3895.15000 | 3900.00000 | 30.6290 | 119426.8400 | 3899.13999 2014-02-17 23:36:00 | 3900.00000 | 3901.02000 | 3898.97000 | 3898.97000 | 13.7410 | 53582.9300 | 3899.49000 2014-02-17 23:37:00 | 3900.58000 | 3902.00000 | 3898.00000 | 3900.00000 | 41.8230 | 163149.0800 | 3900.94003 2014-02-17 23:38:00 | 3901.99000 | 3904.60000 | 3901.99000 | 3903.09000 | 15.7290 | 61393.9500 | 3903.23000 2014-02-17 23:39:00 | 3902.99000 | 3905.00000 | 3902.99000 | 3904.93000 | 6.0000 | 23427.9200 | 3904.65000 2014-02-17 23:40:00 | 3902.99000 | 3909.99000 | 3900.02000 | 3909.99000 | 13.0510 | 50939.3700 | 3903.10000 2014-02-17 23:41:00 | 3910.00000 | 3915.00000 | 3906.00000 | 3906.00000 | 23.1910 | 90667.7200 | 3909.61001 2014-02-17 23:42:00 | 3903.54000 | 3912.41000 | 3902.81000 | 3910.00000 | 44.4700 | 173806.8400 | 3908.41000 2014-02-17 23:43:00 | 3903.00000 | 3909.92000 | 3903.00000 | 3907.04000 | 12.1950 | 47645.9200 | 3906.99998 2014-02-17 23:44:00 | 3903.00000 | 3908.35000 | 3903.00000 | 3904.23000 | 14.1720 | 55337.3100 | 3904.69001 2014-02-17 23:45:00 | 3903.50000 | 3914.67000 | 3903.40000 | 3914.67000 | 52.4890 | 205080.9800 | 3907.11999 2014-02-17 23:46:00 | 3903.10000 | 3909.28000 | 3900.01000 | 3900.21000 | 40.2660 | 157114.0400 | 3901.89996 2014-02-17 23:47:00 | 3900.28000 | 3911.00000 | 3900.01000 | 3904.87000 | 12.1510 | 47451.4400 | 3905.15000 2014-02-17 23:48:00 | 3903.26000 | 3910.00000 | 3901.99000 | 3910.00000 | 25.6460 | 100172.1700 | 3905.95997 2014-02-17 23:49:00 | 3909.85000 | 3910.37000 | 3903.12000 | 3903.12000 | 18.7920 | 73448.5800 | 3908.50001 2014-02-17 23:50:00 | 3902.75000 | 3909.94000 | 3901.00000 | 3901.00000 | 37.2110 | 145365.2800 | 3906.51001 2014-02-17 23:51:00 | 3904.04000 | 3904.04000 | 3900.01000 | 3900.01000 | 18.7100 | 72998.9300 | 3901.60000 2014-02-17 23:52:00 | 3901.96000 | 3903.85000 | 3900.02000 | 3903.85000 | 36.4580 | 142275.4800 | 3902.44998 2014-02-17 23:53:00 | 3903.05000 | 3903.68000 | 3901.01000 | 3903.68000 | 14.8660 | 58022.5300 | 3903.03998 2014-02-17 23:54:00 | 3904.00000 | 3904.00000 | 3903.97000 | 3903.98000 | 1.0550 | 4118.7100 | 3903.99000 2014-02-17 23:55:00 | 3903.97000 | 3904.00000 | 3901.03000 | 3901.03000 | 9.0020 | 35119.4000 | 3901.29000 2014-02-17 23:56:00 | 3900.02000 | 3906.00000 | 3900.02000 | 3901.80000 | 30.1900 | 117802.3700 | 3902.03000 2014-02-17 23:57:00 | 3900.03000 | 3902.85000 | 3900.02000 | 3901.23000 | 33.8370 | 132003.3000 | 3901.14997 2014-02-17 23:58:00 | 3903.21000 | 3903.21000 | 3900.02000 | 3900.02000 | 6.1800 | 24110.4000 | 3901.36000 2014-02-17 23:59:00 | 3900.65000 | 3900.65000 | 3900.00000 | 3900.00000 | 4.6300 | 18057.1500 | 3900.03000 2014-02-18 00:00:00 | 3900.01000 | 3900.01000 | 3900.00000 | 3900.00000 | 3.2010 | 12483.9100 | 3900.00000 2014-02-18 00:01:00 | 3899.00000 | 3903.00000 | 3880.03000 | 3900.01000 | 14.2130 | 55314.1100 | 3891.80001 2014-02-18 00:02:00 | 3895.15000 | 3901.70000 | 3888.66000 | 3895.06000 | 62.9249 | 245139.8600 | 3895.74992 2014-02-18 00:03:00 | 3895.06000 | 3895.07000 | 3890.79000 | 3893.06000 | 32.6260 | 127017.0000 | 3893.11997 2014-02-18 00:04:00 | 3891.00000 | 3898.25000 | 3889.94000 | 3894.10000 | 21.8030 | 84870.3900 | 3892.60002 2014-02-18 00:05:00 | 3892.08000 | 3897.40000 | 3892.08000 | 3892.35000 | 21.2190 | 82663.7000 | 3895.73999 2014-02-18 00:06:00 | 3891.70000 | 3897.75000 | 3891.70000 | 3892.99000 | 69.2361 | 269611.5500 | 3894.08993 2014-02-18 00:07:00 | 3894.16000 | 3896.41000 | 3880.00000 | 3892.77000 | 57.4470 | 223550.5300 | 3891.41996 2014-02-18 00:08:00 | 3889.98000 | 3897.93000 | 3880.01000 | 3892.14000 | 54.3370 | 211484.3900 | 3892.08996 2014-02-18 00:09:00 | 3897.00000 | 3899.53000 | 3890.85000 | 3893.92000 | 38.9140 | 151562.8800 | 3894.82004 2014-02-18 00:10:00 | 3899.99000 | 3899.99000 | 3890.14000 | 3893.96000 | 72.6940 | 283087.9000 | 3894.24007 2014-02-18 00:11:00 | 3895.26000 | 3900.00000 | 3892.64000 | 3896.33000 | 103.8940 | 404848.9100 | 3896.75011 2014-02-18 00:12:00 | 3893.00000 | 3898.66000 | 3892.11000 | 3892.21000 | 32.3600 | 126021.2300 | 3894.35000 2014-02-18 00:13:00 | 3892.26000 | 3899.98000 | 3892.26000 | 3899.20000 | 41.3270 | 161011.7100 | 3896.03997 2014-02-18 00:14:00 | 3894.67000 | 3898.52000 | 3893.32000 | 3893.32000 | 31.5230 | 122830.0000 | 3896.52002 2014-02-18 00:15:00 | 3895.76000 | 3897.39000 | 3890.00000 | 3890.00000 | 38.5030 | 149939.4000 | 3894.23003 2014-02-18 00:16:00 | 3895.86000 | 3897.98000 | 3889.34000 | 3890.00000 | 48.7550 | 189891.7900 | 3894.81994 2014-02-18 00:17:00 | 3892.80000 | 3897.32000 | 3889.04000 | 3895.38000 | 48.9360 | 190461.2500 | 3892.04995 2014-02-18 00:18:00 | 3895.06000 | 3897.00000 | 3890.39000 | 3892.41000 | 57.0090 | 221900.0800 | 3892.36999 2014-02-18 00:19:00 | 3894.42000 | 3896.84000 | 3890.27000 | 3896.72000 | 54.8060 | 213461.5400 | 3894.85994 2014-02-18 00:20:00 | 3896.42000 | 3896.42000 | 3880.00000 | 3891.43000 | 92.3270 | 359378.2700 | 3892.44993 2014-02-18 00:21:00 | 3892.06000 | 3892.98000 | 3890.14000 | 3890.14000 | 3.6630 | 14253.1000 | 3891.10000 2014-02-18 00:22:00 | 3890.37000 | 3892.61000 | 3890.00000 | 3892.61000 | 1.8690 | 7271.6900 | 3890.69000 2014-02-18 00:23:00 | 3890.00000 | 3890.00000 | 3890.00000 | 3890.00000 | 1.1560 | 4496.8400 | 3890.00000 2014-02-18 00:24:00 | 3890.00000 | 3891.92000 | 3888.66000 | 3890.65000 | 37.0560 | 144159.2700 | 3890.30996 2014-02-18 00:25:00 | 3891.67000 | 3892.00000 | 3888.67000 | 3889.20000 | 22.9030 | 89100.7500 | 3890.35002 2014-02-18 00:26:00 | 3888.41000 | 3891.34000 | 3885.09000 | 3891.34000 | 25.8180 | 100352.4000 | 3886.91999 2014-02-18 00:27:00 | 3891.26000 | 3892.84000 | 3885.51000 | 3890.84000 | 44.2880 | 172225.6700 | 3888.76998 2014-02-18 00:28:00 | 3889.88000 | 3892.52000 | 3887.12000 | 3887.32000 | 42.5310 | 165425.8400 | 3889.54001 2014-02-18 00:29:00 | 3890.52000 | 3892.88000 | 3888.08000 | 3890.87000 | 79.0479 | 307428.5000 | 3889.13996 2014-02-18 00:30:00 | 3892.99000 | 3892.99000 | 3891.11000 | 3891.11000 | 4.3290 | 16849.5900 | 3892.26000 2014-02-18 00:31:00 | 3892.00000 | 3897.00000 | 3888.00000 | 3893.75000 | 47.3920 | 184501.4300 | 3893.09002 2014-02-18 00:32:00 | 3890.65000 | 3896.68000 | 3888.75000 | 3892.13000 | 90.7580 | 353304.6200 | 3892.81995 2014-02-18 00:33:00 | 3894.22000 | 3895.89000 | 3889.99000 | 3891.88000 | 42.1120 | 163911.1000 | 3892.27002 2014-02-18 00:34:00 | 3892.58000 | 3895.97000 | 3889.57000 | 3891.08000 | 79.4030 | 309209.4900 | 3894.18006 2014-02-18 00:35:00 | 3894.17000 | 3895.03000 | 3888.92000 | 3890.50000 | 48.7851 | 189923.1600 | 3893.05994 2014-02-18 00:36:00 | 3892.91000 | 3897.00000 | 3889.00000 | 3897.00000 | 66.5081 | 258891.3300 | 3892.62997 2014-02-18 00:37:00 | 3889.16000 | 3896.90000 | 3889.16000 | 3894.33000 | 33.1070 | 128867.4900 | 3892.44997 2014-02-18 00:38:00 | 3894.62000 | 3896.88000 | 3891.07000 | 3896.46000 | 62.5140 | 243438.8100 | 3894.15006 2014-02-18 00:39:00 | 3893.75000 | 3893.75000 | 3887.00000 | 3890.31000 | 29.4110 | 114471.0500 | 3892.12001 2014-02-18 00:40:00 | 3888.05000 | 3891.44000 | 3887.21000 | 3889.49000 | 26.5660 | 103313.7300 | 3888.94997 2014-02-18 00:41:00 | 3889.59000 | 3892.02000 | 3888.49000 | 3892.02000 | 64.5861 | 251231.4500 | 3889.86993 2014-02-18 00:42:00 | 3888.01000 | 3894.38000 | 3888.01000 | 3894.38000 | 30.2060 | 117505.6700 | 3890.13997 2014-02-18 00:43:00 | 3889.69000 | 3894.95000 | 3889.23000 | 3892.36000 | 25.4960 | 99215.6000 | 3891.41997 2014-02-18 00:44:00 | 3892.96000 | 3894.76000 | 3889.53000 | 3893.93000 | 51.5150 | 200525.3900 | 3892.55993 2014-02-18 00:45:00 | 3893.41000 | 3894.95000 | 3889.64000 | 3892.42000 | 51.1871 | 199201.1100 | 3891.62996 2014-02-18 00:46:00 | 3892.38000 | 3892.38000 | 3889.79000 | 3890.50000 | 4.1690 | 16220.1900 | 3890.67000 2014-02-18 00:47:00 | . | . | . | . | . | . | . 2014-02-18 00:48:00 | 3889.64000 | 3890.98000 | 3889.64000 | 3890.98000 | 4.5200 | 17585.5900 | 3890.62000 2014-02-18 00:49:00 | 3889.67000 | 3890.01000 | 3888.00000 | 3888.00000 | 6.6920 | 26030.4900 | 3889.79000 2014-02-18 00:50:00 | 3890.03000 | 3890.03000 | 3888.00000 | 3888.00000 | 5.1700 | 20105.0400 | 3888.79000 2014-02-18 00:51:00 | 3888.01000 | 3889.59000 | 3886.36000 | 3888.21000 | 6.1610 | 23956.9500 | 3888.48000 2014-02-18 00:52:00 | 3886.36000 | 3889.31000 | 3880.10000 | 3883.28000 | 28.9970 | 112655.0800 | 3885.05998 2014-02-18 00:53:00 | 3888.90000 | 3889.05000 | 3880.09000 | 3881.63000 | 71.6210 | 278172.5400 | 3883.95002 2014-02-18 00:54:00 | 3884.99000 | 3885.86000 | 3881.26000 | 3882.20000 | 45.0689 | 175041.9200 | 3883.86999 2014-02-18 00:55:00 | 3881.28000 | 3884.88000 | 3879.00000 | 3879.00000 | 26.7640 | 103913.2500 | 3882.58003 2014-02-18 00:56:00 | 3879.00000 | 3879.03000 | 3878.48000 | 3878.48000 | 3.0700 | 11908.2900 | 3878.92000 2014-02-18 00:57:00 | 3878.00000 | 3878.54000 | 3878.00000 | 3878.54000 | 6.4080 | 24850.9000 | 3878.11000 2014-02-18 00:58:00 | 3878.54000 | 3882.57000 | 3875.10000 | 3881.76000 | 22.6170 | 87739.2700 | 3879.34998 2014-02-18 00:59:00 | 3880.64000 | 3881.29000 | 3871.00000 | 3871.62000 | 33.8160 | 131015.0600 | 3874.34997 2014-02-18 01:00:00 | 3878.08000 | 3878.08000 | 3870.00000 | 3876.34000 | 31.9020 | 123624.6900 | 3875.14002 2014-02-18 01:01:00 | 3870.00000 | 3876.22000 | 3869.18000 | 3872.09000 | 85.8330 | 332326.4300 | 3871.78007 2014-02-18 01:02:00 | 3872.55000 | 3876.62000 | 3867.00000 | 3874.32000 | 46.7920 | 181236.2100 | 3873.23002 2014-02-18 01:03:00 | 3872.03000 | 3876.00000 | 3870.16000 | 3875.81000 | 41.4120 | 160387.8300 | 3872.98002 2014-02-18 01:04:00 | 3875.00000 | 3878.00000 | 3875.00000 | 3878.00000 | 2.2200 | 8606.7200 | 3876.90000 2014-02-18 01:05:00 | 3877.01000 | 3880.00000 | 3874.97000 | 3878.17000 | 43.2560 | 167728.7300 | 3877.57996 2014-02-18 01:06:00 | 3879.40000 | 3880.00000 | 3879.00000 | 3879.08000 | 12.4810 | 48415.6200 | 3879.15000 2014-02-18 01:07:00 | 3879.08000 | 3880.05000 | 3879.08000 | 3880.05000 | 0.0680 | 263.7900 | 3879.31000 2014-02-18 01:08:00 | 3878.01000 | 3878.01000 | 3873.10000 | 3874.00000 | 9.5540 | 37038.7100 | 3876.78001 2014-02-18 01:09:00 | 3873.10000 | 3878.00000 | 3870.11000 | 3870.11000 | 17.2730 | 66938.1300 | 3875.30001 2014-02-18 01:10:00 | 3870.89000 | 3879.00000 | 3870.10000 | 3870.10000 | 44.3640 | 171828.6200 | 3873.15005 2014-02-18 01:11:00 | 3870.11000 | 3878.95000 | 3870.11000 | 3874.06000 | 59.5400 | 230645.4400 | 3873.79000 2014-02-18 01:12:00 | 3873.80000 | 3876.87000 | 3872.04000 | 3872.11000 | 127.6849 | 494667.8500 | 3874.12983 2014-02-18 01:13:00 | 3872.70000 | 3876.93000 | 3872.07000 | 3875.12000 | 86.8000 | 336313.6100 | 3874.58000 2014-02-18 01:14:00 | 3873.02000 | 3876.01000 | 3872.24000 | 3875.32000 | 90.7240 | 351409.4500 | 3873.39009 2014-02-18 01:15:00 | 3875.00000 | 3880.00000 | 3875.00000 | 3880.00000 | 9.3540 | 36275.4400 | 3878.07001 2014-02-18 01:16:00 | 3880.00000 | 3880.99000 | 3876.99000 | 3876.99000 | 13.8190 | 53608.5100 | 3879.33000 2014-02-18 01:17:00 | 3876.99000 | 3878.33000 | 3876.01000 | 3876.01000 | 2.5080 | 9722.8400 | 3876.73000 2014-02-18 01:18:00 | 3878.00000 | 3880.00000 | 3877.11000 | 3879.98000 | 2.4580 | 9534.4900 | 3878.96000 2014-02-18 01:19:00 | 3879.98000 | 3880.00000 | 3878.09000 | 3878.61000 | 9.9600 | 38639.2700 | 3879.45000 2014-02-18 01:20:00 | 3879.96000 | 3881.00000 | 3877.98000 | 3881.00000 | 31.7670 | 123265.8900 | 3880.30998 2014-02-18 01:21:00 | 3881.00000 | 3885.00000 | 3881.00000 | 3885.00000 | 10.8990 | 42307.2100 | 3881.75000 2014-02-18 01:22:00 | 3885.00000 | 3890.00000 | 3881.13000 | 3886.96000 | 44.4960 | 172824.7800 | 3884.04995 2014-02-18 01:23:00 | 3887.90000 | 3889.00000 | 3885.81000 | 3888.31000 | 7.7270 | 30038.8600 | 3887.51999 2014-02-18 01:24:00 | 3889.99000 | 3897.00000 | 3889.95000 | 3896.00000 | 25.7930 | 100356.1300 | 3890.83002 2014-02-18 01:25:00 | 3897.00000 | 3909.99000 | 3897.00000 | 3909.99000 | 18.8000 | 73415.4900 | 3905.08000 2014-02-18 01:26:00 | 3909.99000 | 3909.99000 | 3902.39000 | 3902.99000 | 32.9330 | 128668.4800 | 3906.98003 2014-02-18 01:27:00 | 3902.39000 | 3903.05000 | 3894.19000 | 3897.85000 | 32.6560 | 127329.2200 | 3899.10997 2014-02-18 01:28:00 | 3897.89000 | 3905.00000 | 3897.89000 | 3905.00000 | 17.5660 | 68545.4400 | 3902.16998 2014-02-18 01:29:00 | 3906.00000 | 3920.00000 | 3905.00000 | 3911.00000 | 28.4670 | 111324.5800 | 3910.64998 2014-02-18 01:30:00 | 3911.00000 | 3916.98000 | 3909.00000 | 3912.01000 | 21.3580 | 83572.7500 | 3912.94999 2014-02-18 01:31:00 | 3911.10000 | 3917.00000 | 3911.10000 | 3915.99000 | 26.0740 | 102054.6600 | 3914.04003 2014-02-18 01:32:00 | 3915.97000 | 3930.00000 | 3915.97000 | 3921.82000 | 88.7231 | 347915.2000 | 3921.36007 2014-02-18 01:33:00 | 3921.82000 | 3928.00000 | 3912.76000 | 3914.76000 | 42.4270 | 166241.2900 | 3918.28997 2014-02-18 01:34:00 | 3919.96000 | 3919.96000 | 3913.01000 | 3914.79000 | 108.2190 | 423814.8700 | 3916.26997 2014-02-18 01:35:00 | 3916.56000 | 3918.69000 | 3911.00000 | 3916.04000 | 64.5310 | 252733.7800 | 3916.47002 2014-02-18 01:36:00 | 3917.17000 | 3918.25000 | 3911.00000 | 3915.95000 | 58.9350 | 230798.8500 | 3916.15992 2014-02-18 01:37:00 | 3915.96000 | 3917.80000 | 3910.00000 | 3914.38000 | 6.4390 | 25205.7000 | 3914.54000 2014-02-18 01:38:00 | 3914.36000 | 3918.00000 | 3910.00000 | 3911.15000 | 104.3671 | 408419.7600 | 3913.29992 2014-02-18 01:39:00 | 3910.05000 | 3912.07000 | 3910.00000 | 3912.00000 | 11.3710 | 44477.9400 | 3911.52000 2014-02-18 01:40:00 | 3914.00000 | 3916.00000 | 3910.13000 | 3912.00000 | 32.4820 | 127084.4300 | 3912.46002 2014-02-18 01:41:00 | 3910.10000 | 3913.36000 | 3909.94000 | 3910.01000 | 30.6740 | 119964.5800 | 3910.95003 2014-02-18 01:42:00 | 3910.01000 | 3911.00000 | 3910.00000 | 3910.99000 | 1.9400 | 7586.2400 | 3910.43000 2014-02-18 01:43:00 | 3911.00000 | 3912.00000 | 3908.01000 | 3909.00000 | 15.3200 | 59910.5600 | 3910.61000 2014-02-18 01:44:00 | 3908.32000 | 3908.33000 | 3905.40000 | 3905.40000 | 4.8790 | 19068.0400 | 3908.19000 2014-02-18 01:45:00 | 3906.00000 | 3909.00000 | 3903.80000 | 3905.12000 | 53.3500 | 208339.7100 | 3905.15000 2014-02-18 01:46:00 | 3908.19000 | 3908.28000 | 3903.00000 | 3903.00000 | 52.3880 | 204647.3100 | 3906.37997 2014-02-18 01:47:00 | 3902.97000 | 3904.80000 | 3899.98000 | 3903.78000 | 84.8961 | 331362.1500 | 3903.14991 2014-02-18 01:48:00 | 3901.54000 | 3904.99000 | 3900.16000 | 3904.99000 | 83.6750 | 326550.0800 | 3902.59989 2014-02-18 01:49:00 | 3904.52000 | 3904.99000 | 3900.12000 | 3900.80000 | 96.6080 | 377026.2800 | 3902.63995 2014-02-18 01:50:00 | 3902.73000 | 3904.58000 | 3896.17000 | 3896.74000 | 70.3681 | 274435.4100 | 3899.99996 2014-02-18 01:51:00 | 3898.82000 | 3899.71000 | 3890.97000 | 3894.96000 | 51.6449 | 201297.5500 | 3897.71993 2014-02-18 01:52:00 | 3897.09000 | 3899.84000 | 3893.10000 | 3898.34000 | 83.5159 | 325405.6500 | 3896.32991 2014-02-18 01:53:00 | 3895.01000 | 3898.00000 | 3891.94000 | 3891.94000 | 17.0150 | 66265.0700 | 3894.50998 2014-02-18 01:54:00 | 3891.94000 | 3892.00000 | 3884.30000 | 3887.72000 | 40.1370 | 156021.0300 | 3887.20997 2014-02-18 01:55:00 | 3885.27000 | 3889.96000 | 3883.00000 | 3888.00000 | 30.2760 | 117652.6300 | 3885.99997 2014-02-18 01:56:00 | 3885.04000 | 3890.00000 | 3885.04000 | 3890.00000 | 14.8790 | 57841.7700 | 3887.48000 2014-02-18 01:57:00 | 3890.00000 | 3893.09000 | 3884.53000 | 3891.86000 | 53.1480 | 206696.9200 | 3889.07997 2014-02-18 01:58:00 | 3891.86000 | 3893.99000 | 3890.00000 | 3890.10000 | 37.2140 | 144813.1900 | 3891.36004 2014-02-18 01:59:00 | 3893.99000 | 3898.24000 | 3891.52000 | 3896.55000 | 21.7630 | 84763.5000 | 3894.84002 2014-02-18 02:00:00 | 3895.00000 | 3899.16000 | 3890.10000 | 3898.18000 | 95.9280 | 373836.3000 | 3897.04995 2014-02-18 02:01:00 | 3896.38000 | 3899.57000 | 3895.00000 | 3899.57000 | 12.7200 | 49569.9400 | 3897.01000 2014-02-18 02:02:00 | 3899.57000 | 3904.99000 | 3899.47000 | 3899.99000 | 59.9569 | 233879.4200 | 3900.78995 2014-02-18 02:03:00 | 3900.10000 | 3904.99000 | 3898.87000 | 3900.82000 | 57.2889 | 223531.6600 | 3901.82998 2014-02-18 02:04:00 | 3903.54000 | 3916.00000 | 3903.00000 | 3912.66000 | 79.1871 | 309572.4500 | 3909.37994 2014-02-18 02:05:00 | 3907.00000 | 3910.00000 | 3902.72000 | 3904.38000 | 86.1000 | 336349.6400 | 3906.50000 2014-02-18 02:06:00 | 3904.45000 | 3905.46000 | 3900.99000 | 3902.00000 | 52.6700 | 205578.4500 | 3903.14000 2014-02-18 02:07:00 | 3902.01000 | 3904.39000 | 3889.00000 | 3900.42000 | 32.4460 | 126472.6700 | 3897.93997 2014-02-18 02:08:00 | 3902.00000 | 3902.00000 | 3890.00000 | 3892.53000 | 129.6289 | 504953.9900 | 3895.37996 2014-02-18 02:09:00 | 3897.20000 | 3900.00000 | 3892.03000 | 3897.98000 | 148.1580 | 577390.8800 | 3897.12992 2014-02-18 02:10:00 | 3897.80000 | 3898.50000 | 3895.03000 | 3896.00000 | 50.0420 | 194993.1000 | 3896.59003 2014-02-18 02:11:00 | 3897.29000 | 3899.41000 | 3896.43000 | 3897.39000 | 44.9760 | 175301.8600 | 3897.67995 2014-02-18 02:12:00 | 3899.09000 | 3900.50000 | 3896.38000 | 3900.32000 | 124.9451 | 487007.2400 | 3897.76984 2014-02-18 02:13:00 | 3899.91000 | 3902.10000 | 3897.52000 | 3899.97000 | 22.8210 | 89016.1200 | 3900.62001 2014-02-18 02:14:00 | 3902.00000 | 3902.00000 | 3900.01000 | 3902.00000 | 7.3760 | 28777.9200 | 3901.55999 2014-02-18 02:15:00 | 3901.01000 | 3901.01000 | 3895.01000 | 3897.80000 | 107.6749 | 419652.2700 | 3897.39986 2014-02-18 02:16:00 | 3896.60000 | 3900.00000 | 3892.10000 | 3900.00000 | 119.4160 | 465453.7600 | 3897.74988 2014-02-18 02:17:00 | 3898.28000 | 3899.19000 | 3894.07000 | 3898.05000 | 87.4650 | 340873.6500 | 3897.25989 2014-02-18 02:18:00 | 3897.20000 | 3901.00000 | 3895.09000 | 3901.00000 | 56.3670 | 219719.7500 | 3898.01996 2014-02-18 02:19:00 | 3899.21000 | 3902.00000 | 3899.20000 | 3899.27000 | 19.2300 | 74995.0800 | 3899.90000 2014-02-18 02:20:00 | 3899.20000 | 3899.28000 | 3898.97000 | 3899.28000 | 5.0320 | 19620.2400 | 3899.09000 2014-02-18 02:21:00 | 3899.38000 | 3900.00000 | 3895.74000 | 3898.64000 | 25.1310 | 97940.9100 | 3897.22001 2014-02-18 02:22:00 | 3898.42000 | 3900.00000 | 3896.20000 | 3899.99000 | 99.8400 | 389169.4000 | 3897.93000 2014-02-18 02:23:00 | 3896.29000 | 3901.80000 | 3895.80000 | 3900.65000 | 122.5859 | 477871.6900 | 3898.25987 2014-02-18 02:24:00 | 3900.11000 | 3907.90000 | 3895.71000 | 3907.90000 | 57.9020 | 225834.6900 | 3900.29003 2014-02-18 02:25:00 | 3907.90000 | 3912.00000 | 3903.90000 | 3910.52000 | 54.9550 | 214781.0600 | 3908.30993 2014-02-18 02:26:00 | 3909.97000 | 3916.00000 | 3907.36000 | 3910.58000 | 21.7670 | 85117.3800 | 3910.38998 2014-02-18 02:27:00 | 3915.59000 | 3915.59000 | 3909.37000 | 3914.58000 | 68.2920 | 267202.5300 | 3912.65003 2014-02-18 02:28:00 | 3911.64000 | 3914.09000 | 3910.17000 | 3912.99000 | 64.1720 | 251047.1700 | 3912.10003 2014-02-18 02:29:00 | 3911.10000 | 3913.05000 | 3903.83000 | 3903.88000 | 106.5389 | 416461.5100 | 3909.00997 2014-02-18 02:30:00 | 3905.46000 | 3910.04000 | 3903.00000 | 3906.31000 | 46.4260 | 181415.9500 | 3907.63995 2014-02-18 02:31:00 | 3909.77000 | 3910.00000 | 3905.27000 | 3907.54000 | 78.9140 | 308396.6700 | 3908.01008 2014-02-18 02:32:00 | 3909.12000 | 3912.00000 | 3906.97000 | 3909.17000 | 41.0130 | 160333.8100 | 3909.34003 2014-02-18 02:33:00 | 3908.97000 | 3911.85000 | 3908.91000 | 3910.45000 | 71.4720 | 279467.1200 | 3910.16004 2014-02-18 02:34:00 | 3910.00000 | 3910.50000 | 3908.01000 | 3910.00000 | 22.1780 | 86711.5100 | 3909.79999 2014-02-18 02:35:00 | 3911.50000 | 3911.50000 | 3905.08000 | 3908.54000 | 66.2610 | 258872.3800 | 3906.86002 2014-02-18 02:36:00 | 3910.00000 | 3910.00000 | 3904.99000 | 3904.99000 | 146.5099 | 572439.2800 | 3907.17000 2014-02-18 02:37:00 | 3904.99000 | 3904.99000 | 3903.11000 | 3903.11000 | 2.1040 | 8215.8900 | 3904.89000 2014-02-18 02:38:00 | 3903.10000 | 3910.00000 | 3899.99000 | 3904.30000 | 46.4370 | 181247.1700 | 3903.07996 2014-02-18 02:39:00 | 3904.00000 | 3908.28000 | 3902.30000 | 3908.28000 | 16.4870 | 64376.8600 | 3904.69999 2014-02-18 02:40:00 | 3907.00000 | 3909.00000 | 3902.52000 | 3903.27000 | 15.1540 | 59163.8500 | 3904.17002 2014-02-18 02:41:00 | 3905.90000 | 3912.00000 | 3904.00000 | 3912.00000 | 109.2640 | 427037.4900 | 3908.31011 2014-02-18 02:42:00 | 3912.00000 | 3915.00000 | 3910.01000 | 3910.01000 | 17.3120 | 67732.6400 | 3912.47001 2014-02-18 02:43:00 | 3907.95000 | 3915.98000 | 3907.95000 | 3914.06000 | 83.8671 | 328072.1700 | 3911.80994 2014-02-18 02:44:00 | 3914.00000 | 3918.00000 | 3914.00000 | 3917.00000 | 56.2800 | 220345.7900 | 3915.17000 2014-02-18 02:45:00 | 3916.00000 | 3917.00000 | 3915.00000 | 3915.42000 | 27.7970 | 108846.2700 | 3915.75998 2014-02-18 02:46:00 | 3917.00000 | 3924.64000 | 3916.99000 | 3921.56000 | 83.4811 | 327339.2200 | 3921.12002 2014-02-18 02:47:00 | 3924.32000 | 3924.32000 | 3916.12000 | 3916.12000 | 91.7621 | 359744.9500 | 3920.41005 2014-02-18 02:48:00 | 3919.49000 | 3919.55000 | 3916.25000 | 3917.61000 | 21.5920 | 84598.7500 | 3918.06001 2014-02-18 02:49:00 | 3917.49000 | 3921.91000 | 3916.34000 | 3918.72000 | 117.0691 | 458778.5000 | 3918.86997 2014-02-18 02:50:00 | 3921.00000 | 3924.00000 | 3917.09000 | 3918.99000 | 68.8890 | 270178.4100 | 3921.93998 2014-02-18 02:51:00 | 3922.99000 | 3923.00000 | 3918.06000 | 3920.13000 | 154.5269 | 605876.7700 | 3920.84988 2014-02-18 02:52:00 | 3921.05000 | 3921.89000 | 3918.00000 | 3920.21000 | 134.3161 | 526521.9000 | 3920.01987 2014-02-18 02:53:00 | 3919.67000 | 3920.00000 | 3914.01000 | 3916.05000 | 104.3211 | 408651.9000 | 3917.25003 2014-02-18 02:54:00 | 3914.41000 | 3918.93000 | 3914.34000 | 3915.70000 | 92.8990 | 363783.1600 | 3915.89998 2014-02-18 02:55:00 | 3918.00000 | 3918.00000 | 3901.66000 | 3902.00000 | 31.4230 | 122999.9600 | 3914.33002 2014-02-18 02:56:00 | 3915.00000 | 3924.01000 | 3908.17000 | 3923.97000 | 89.4831 | 350300.3500 | 3914.71007 2014-02-18 02:57:00 | 3924.01000 | 3925.00000 | 3923.58000 | 3925.00000 | 13.0730 | 51306.7700 | 3924.64001 2014-02-18 02:58:00 | 3925.64000 | 3929.00000 | 3916.01000 | 3920.39000 | 108.3629 | 425173.7100 | 3923.61008 2014-02-18 02:59:00 | 3923.75000 | 3925.27000 | 3920.53000 | 3923.23000 | 119.4520 | 468601.7700 | 3922.93006 2014-02-18 03:00:00 | 3922.31000 | 3926.71000 | 3916.95000 | 3921.78000 | 60.2310 | 236266.4200 | 3922.67002 2014-02-18 03:01:00 | 3923.11000 | 3924.59000 | 3917.01000 | 3921.76000 | 239.9760 | 940677.0900 | 3919.87976 2014-02-18 03:02:00 | 3921.15000 | 3923.00000 | 3918.63000 | 3919.46000 | 71.3079 | 279603.3200 | 3921.06996 2014-02-18 03:03:00 | 3923.00000 | 3923.00000 | 3918.80000 | 3920.99000 | 36.8600 | 144527.0200 | 3920.97000 2014-02-18 03:04:00 | 3920.02000 | 3923.00000 | 3919.06000 | 3922.90000 | 62.3120 | 244320.2800 | 3920.92003 2014-02-18 03:05:00 | 3923.00000 | 3923.00000 | 3921.00000 | 3922.33000 | 1.1810 | 4631.4700 | 3921.65000 2014-02-18 03:06:00 | 3921.00000 | 3928.00000 | 3920.40000 | 3925.01000 | 55.1540 | 216528.9000 | 3925.90006 2014-02-18 03:07:00 | 3926.89000 | 3933.32000 | 3926.89000 | 3933.22000 | 81.8009 | 321486.7100 | 3930.11002 2014-02-18 03:08:00 | 3933.22000 | 3938.00000 | 3933.22000 | 3938.00000 | 52.6830 | 207408.8400 | 3936.92004 2014-02-18 03:09:00 | 3938.00000 | 3938.99000 | 3935.00000 | 3935.00000 | 26.8490 | 105687.6100 | 3936.36999 2014-02-18 03:10:00 | 3934.69000 | 3937.99000 | 3930.00000 | 3932.14000 | 98.1291 | 385920.0300 | 3932.77998 2014-02-18 03:11:00 | 3934.08000 | 3940.08000 | 3932.00000 | 3935.12000 | 185.0271 | 728390.6200 | 3936.66986 2014-02-18 03:12:00 | 3935.12000 | 3939.80000 | 3932.05000 | 3936.96000 | 184.0050 | 724311.6700 | 3936.36977 2014-02-18 03:13:00 | 3938.50000 | 3940.00000 | 3935.00000 | 3936.87000 | 115.2090 | 453570.7500 | 3936.93997 2014-02-18 03:14:00 | 3938.90000 | 3939.28000 | 3936.33000 | 3938.00000 | 32.8110 | 129204.0800 | 3937.83001 2014-02-18 03:15:00 | 3938.00000 | 3945.00000 | 3936.06000 | 3945.00000 | 25.3710 | 100048.9800 | 3943.44001 2014-02-18 03:16:00 | 3945.00000 | 3948.10000 | 3942.00000 | 3947.00000 | 35.1490 | 138727.0000 | 3946.82999 2014-02-18 03:17:00 | 3944.01000 | 3946.07000 | 3944.00000 | 3945.00000 | 5.3830 | 21235.4000 | 3944.90000 2014-02-18 03:18:00 | 3944.00000 | 3945.11000 | 3937.00000 | 3942.35000 | 70.8350 | 279115.2900 | 3940.36009 2014-02-18 03:19:00 | 3942.28000 | 3946.00000 | 3938.26000 | 3941.91000 | 151.6570 | 597886.5500 | 3942.35989 2014-02-18 03:20:00 | 3941.00000 | 3947.00000 | 3941.00000 | 3946.00000 | 51.8040 | 204286.0300 | 3943.44005 2014-02-18 03:21:00 | 3944.16000 | 3945.00000 | 3938.00000 | 3938.01000 | 51.5070 | 203025.7300 | 3941.70996 2014-02-18 03:22:00 | 3941.41000 | 3941.41000 | 3928.00000 | 3937.83000 | 86.1261 | 338943.0500 | 3935.42991 2014-02-18 03:23:00 | 3937.87000 | 3941.00000 | 3929.28000 | 3936.00000 | 73.3070 | 288356.0900 | 3933.53994 2014-02-18 03:24:00 | 3935.12000 | 3935.48000 | 3928.00000 | 3931.00000 | 104.0360 | 409105.7900 | 3932.34989 2014-02-18 03:25:00 | 3934.00000 | 3934.00000 | 3920.00000 | 3921.00000 | 132.5301 | 520358.1500 | 3926.34000 2014-02-18 03:26:00 | 3921.00000 | 3931.00000 | 3921.00000 | 3931.00000 | 49.0591 | 192542.5800 | 3924.70999 2014-02-18 03:27:00 | 3928.58000 | 3928.58000 | 3925.87000 | 3926.52000 | 4.9100 | 19279.8900 | 3926.66000 2014-02-18 03:28:00 | 3926.42000 | 3927.71000 | 3925.02000 | 3927.71000 | 4.7980 | 18833.9900 | 3925.38000 2014-02-18 03:29:00 | 3925.03000 | 3928.82000 | 3924.77000 | 3928.80000 | 11.6640 | 45795.2700 | 3926.21001 2014-02-18 03:30:00 | 3928.00000 | 3940.00000 | 3925.51000 | 3932.93000 | 29.2180 | 114896.2100 | 3932.37999 2014-02-18 03:31:00 | 3931.00000 | 3939.77000 | 3929.78000 | 3935.86000 | 50.9740 | 200634.6200 | 3936.02005 2014-02-18 03:32:00 | 3930.00000 | 3932.81000 | 3928.25000 | 3930.59000 | 108.7540 | 427494.4300 | 3930.84011 2014-02-18 03:33:00 | 3930.00000 | 3932.76000 | 3930.00000 | 3932.76000 | 4.4260 | 17399.8100 | 3931.27000 2014-02-18 03:34:00 | 3931.01000 | 3932.10000 | 3927.00000 | 3927.01000 | 37.2370 | 146343.0300 | 3930.03997 2014-02-18 03:35:00 | 3927.62000 | 3930.95000 | 3927.23000 | 3929.15000 | 196.9741 | 773952.6800 | 3929.21021 2014-02-18 03:36:00 | 3927.21000 | 3931.73000 | 3927.21000 | 3929.90000 | 33.1830 | 130398.7800 | 3929.69003 2014-02-18 03:37:00 | 3927.23000 | 3932.90000 | 3927.23000 | 3930.00000 | 71.6019 | 281371.2800 | 3929.66004 2014-02-18 03:38:00 | 3933.15000 | 3938.90000 | 3929.31000 | 3929.60000 | 92.9271 | 365378.0800 | 3931.87993 2014-02-18 03:39:00 | 3930.16000 | 3932.19000 | 3929.03000 | 3930.67000 | 32.0070 | 125797.3300 | 3930.30998 2014-02-18 03:40:00 | 3929.11000 | 3930.01000 | 3922.99000 | 3922.99000 | 20.3750 | 80028.9500 | 3927.79997 2014-02-18 03:41:00 | 3923.00000 | 3932.11000 | 3922.11000 | 3922.50000 | 105.5531 | 414527.1700 | 3927.19008 2014-02-18 03:42:00 | 3923.70000 | 3926.98000 | 3920.79000 | 3920.79000 | 96.4199 | 378255.4500 | 3923.00000 2014-02-18 03:43:00 | 3920.79000 | 3923.76000 | 3919.33000 | 3922.99000 | 177.5798 | 696443.2700 | 3921.85999 2014-02-18 03:44:00 | 3918.62000 | 3922.85000 | 3916.99000 | 3920.30000 | 64.1380 | 251430.6100 | 3920.14997 2014-02-18 03:45:00 | 3918.85000 | 3921.00000 | 3917.18000 | 3919.01000 | 59.6620 | 233836.2900 | 3919.35003 2014-02-18 03:46:00 | 3920.99000 | 3922.79000 | 3919.27000 | 3919.27000 | 15.0010 | 58821.6600 | 3921.18000 2014-02-18 03:47:00 | 3920.12000 | 3930.00000 | 3920.12000 | 3929.20000 | 43.5281 | 170869.8100 | 3925.50998 2014-02-18 03:48:00 | 3930.00000 | 3930.00000 | 3924.42000 | 3926.01000 | 34.7640 | 136468.3800 | 3925.57004 2014-02-18 03:49:00 | 3927.10000 | 3932.00000 | 3927.00000 | 3930.94000 | 27.8240 | 109330.3300 | 3929.35003 2014-02-18 03:50:00 | 3929.91000 | 3931.29000 | 3926.40000 | 3927.00000 | 35.1710 | 138169.0100 | 3928.49001 2014-02-18 03:51:00 | 3926.96000 | 3931.98000 | 3921.20000 | 3926.67000 | 169.5280 | 665690.8000 | 3926.72992 2014-02-18 03:52:00 | 3927.45000 | 3931.45000 | 3925.24000 | 3929.90000 | 155.2301 | 609715.8100 | 3927.82000 2014-02-18 03:53:00 | 3929.89000 | 3931.50000 | 3926.92000 | 3931.50000 | 21.6400 | 85023.6200 | 3929.00000 2014-02-18 03:54:00 | 3931.50000 | 3936.00000 | 3926.31000 | 3927.70000 | 137.1111 | 538871.1300 | 3930.18004 2014-02-18 03:55:00 | 3928.92000 | 3933.91000 | 3928.59000 | 3933.63000 | 131.3199 | 516159.4200 | 3930.55000 2014-02-18 03:56:00 | 3933.99000 | 3936.01000 | 3931.36000 | 3932.97000 | 37.1920 | 146332.6300 | 3934.52002 2014-02-18 03:57:00 | 3932.87000 | 3934.99000 | 3930.52000 | 3934.37000 | 64.4181 | 253318.9300 | 3932.41997 2014-02-18 03:58:00 | 3933.73000 | 3934.88000 | 3930.00000 | 3931.95000 | 158.6469 | 623840.9500 | 3932.25988 2014-02-18 03:59:00 | 3929.80000 | 3929.80000 | 3926.53000 | 3927.39000 | 73.8010 | 289885.9100 | 3927.94002 2014-02-18 04:00:00 | 3926.64000 | 3933.51000 | 3915.00000 | 3915.00000 | 67.9040 | 266501.4300 | 3924.68007 2014-02-18 04:01:00 | 3927.55000 | 3927.70000 | 3923.37000 | 3925.99000 | 28.2340 | 110848.9400 | 3926.08003 2014-02-18 04:02:00 | 3925.01000 | 3925.97000 | 3918.99000 | 3921.79000 | 27.8850 | 109341.4100 | 3921.15996 2014-02-18 04:03:00 | 3923.27000 | 3924.52000 | 3919.90000 | 3922.74000 | 72.7970 | 285497.5600 | 3921.82994 2014-02-18 04:04:00 | 3923.88000 | 3925.78000 | 3920.72000 | 3925.69000 | 38.6610 | 151667.1700 | 3923.00001 2014-02-18 04:05:00 | 3925.70000 | 3932.00000 | 3923.00000 | 3924.04000 | 71.3279 | 280088.3700 | 3926.76996 2014-02-18 04:06:00 | 3923.20000 | 3929.75000 | 3923.20000 | 3926.02000 | 38.8430 | 152537.5300 | 3927.03003 2014-02-18 04:07:00 | 3930.00000 | 3933.55000 | 3927.90000 | 3932.97000 | 32.9650 | 129578.5600 | 3930.78996 2014-02-18 04:08:00 | 3932.14000 | 3934.00000 | 3929.09000 | 3931.72000 | 25.1920 | 99071.6100 | 3932.66001 2014-02-18 04:09:00 | 3934.00000 | 3939.05000 | 3930.04000 | 3938.87000 | 57.2970 | 225411.7200 | 3934.08996 2014-02-18 04:10:00 | 3939.48000 | 3944.00000 | 3938.89000 | 3943.70000 | 40.0120 | 157689.5200 | 3941.06002 2014-02-18 04:11:00 | 3943.70000 | 3948.01000 | 3939.79000 | 3940.60000 | 58.5240 | 230831.7100 | 3944.22006 2014-02-18 04:12:00 | 3942.95000 | 3948.99000 | 3942.79000 | 3943.47000 | 57.9790 | 228774.8900 | 3945.81999 2014-02-18 04:13:00 | 3943.50000 | 3947.39000 | 3942.36000 | 3945.00000 | 35.2490 | 139024.4600 | 3944.06999 2014-02-18 04:14:00 | 3946.00000 | 3947.00000 | 3944.90000 | 3944.90000 | 48.3960 | 190972.1900 | 3946.02995 2014-02-18 04:15:00 | 3944.82000 | 3945.65000 | 3938.01000 | 3940.63000 | 46.7810 | 184384.1700 | 3941.43001 2014-02-18 04:16:00 | 3941.56000 | 3942.00000 | 3935.00000 | 3935.00000 | 22.0590 | 86878.0900 | 3938.43999 2014-02-18 04:17:00 | 3937.12000 | 3939.78000 | 3931.00000 | 3935.43000 | 47.8810 | 188482.6500 | 3936.48001 2014-02-18 04:18:00 | 3939.44000 | 3939.80000 | 3935.31000 | 3938.36000 | 82.8949 | 326363.1500 | 3937.06989 2014-02-18 04:19:00 | 3937.75000 | 3938.76000 | 3935.30000 | 3935.30000 | 23.6300 | 93017.9800 | 3936.44000 2014-02-18 04:20:00 | 3938.78000 | 3941.00000 | 3934.90000 | 3937.57000 | 64.3199 | 253298.2900 | 3938.10000 2014-02-18 04:21:00 | 3936.01000 | 3940.00000 | 3931.00000 | 3931.00000 | 58.7200 | 231158.1600 | 3936.62000 2014-02-18 04:22:00 | 3933.83000 | 3934.88000 | 3930.00000 | 3930.00000 | 51.0030 | 200539.1200 | 3931.91004 2014-02-18 04:23:00 | 3930.79000 | 3932.98000 | 3929.00000 | 3930.63000 | 23.0510 | 90597.3500 | 3930.30001 2014-02-18 04:24:00 | 3929.10000 | 3931.92000 | 3928.15000 | 3930.08000 | 23.0680 | 90689.5700 | 3931.39999 2014-02-18 04:25:00 | 3931.97000 | 3931.98000 | 3931.96000 | 3931.96000 | 1.0600 | 4167.8900 | 3931.97000 2014-02-18 04:26:00 | 3931.96000 | 3936.00000 | 3930.05000 | 3931.29000 | 45.0370 | 177128.1800 | 3932.94997 2014-02-18 04:27:00 | 3932.00000 | 3934.00000 | 3931.10000 | 3931.39000 | 15.6550 | 61565.5000 | 3932.63998 2014-02-18 04:28:00 | 3931.39000 | 3931.39000 | 3928.94000 | 3928.94000 | 11.2140 | 44065.1800 | 3929.48001 2014-02-18 04:29:00 | 3928.10000 | 3928.10000 | 3925.99000 | 3927.00000 | 1.1630 | 4567.9300 | 3927.71000 2014-02-18 04:30:00 | 3927.99000 | 3928.00000 | 3926.18000 | 3927.00000 | 11.3100 | 44421.9000 | 3927.67000 2014-02-18 04:31:00 | 3927.00000 | 3933.00000 | 3927.00000 | 3933.00000 | 11.8990 | 46772.2000 | 3930.77000 2014-02-18 04:32:00 | 3933.00000 | 3940.00000 | 3932.99000 | 3937.00000 | 18.6640 | 73441.8400 | 3934.95002 2014-02-18 04:33:00 | 3935.00000 | 3935.39000 | 3930.36000 | 3932.00000 | 32.1510 | 126440.9000 | 3932.72001 2014-02-18 04:34:00 | 3932.00000 | 3932.02000 | 3931.99000 | 3932.00000 | 23.3090 | 91651.0000 | 3931.99999 2014-02-18 04:35:00 | 3933.00000 | 3935.00000 | 3932.01000 | 3935.00000 | 6.6270 | 26062.0200 | 3932.69999 2014-02-18 04:36:00 | 3934.00000 | 3936.01000 | 3934.00000 | 3936.01000 | 4.2460 | 16705.5800 | 3934.43000 2014-02-18 04:37:00 | 3936.11000 | 3936.90000 | 3932.52000 | 3936.83000 | 15.5990 | 61385.8500 | 3935.24000 2014-02-18 04:38:00 | 3934.42000 | 3936.29000 | 3932.86000 | 3933.06000 | 35.9630 | 141491.9000 | 3934.37003 2014-02-18 04:39:00 | 3933.51000 | 3936.00000 | 3933.51000 | 3935.90000 | 6.0600 | 23851.8900 | 3935.95000 2014-02-18 04:40:00 | 3936.00000 | 3938.00000 | 3936.00000 | 3937.90000 | 2.7640 | 10882.9500 | 3937.39000 2014-02-18 04:41:00 | 3935.62000 | 3939.99000 | 3935.00000 | 3938.76000 | 25.5910 | 100758.6300 | 3937.27001 2014-02-18 04:42:00 | 3936.82000 | 3939.98000 | 3936.64000 | 3937.97000 | 21.6810 | 85386.1300 | 3938.29001 2014-02-18 04:43:00 | 3939.99000 | 3939.99000 | 3935.01000 | 3936.70000 | 33.3630 | 131366.6200 | 3937.49003 2014-02-18 04:44:00 | 3937.90000 | 3937.90000 | 3933.00000 | 3935.00000 | 19.3310 | 76048.8600 | 3934.04000 2014-02-18 04:45:00 | 3935.04000 | 3937.77000 | 3926.00000 | 3926.00000 | 46.7290 | 183819.2600 | 3933.72999 2014-02-18 04:46:00 | 3929.01000 | 3929.33000 | 3923.00000 | 3923.37000 | 45.0050 | 176693.0900 | 3926.07994 2014-02-18 04:47:00 | 3925.99000 | 3933.84000 | 3923.40000 | 3932.07000 | 34.7340 | 136515.8800 | 3930.32004 2014-02-18 04:48:00 | 3928.50000 | 3931.98000 | 3927.50000 | 3931.97000 | 69.7280 | 274026.9100 | 3929.93996 2014-02-18 04:49:00 | 3928.03000 | 3929.11000 | 3923.66000 | 3928.52000 | 58.3211 | 228976.6800 | 3926.14002 2014-02-18 04:50:00 | 3927.10000 | 3927.96000 | 3924.50000 | 3927.06000 | 44.9499 | 176473.4900 | 3926.00000 2014-02-18 04:51:00 | 3927.88000 | 3929.00000 | 3925.42000 | 3927.00000 | 15.9910 | 62790.5700 | 3926.62000 2014-02-18 04:52:00 | 3925.05000 | 3927.10000 | 3922.97000 | 3922.97000 | 7.6300 | 29937.7400 | 3923.69000 2014-02-18 04:53:00 | 3923.01000 | 3927.03000 | 3922.01000 | 3924.45000 | 18.1670 | 71305.1100 | 3924.97999 2014-02-18 04:54:00 | 3926.80000 | 3928.00000 | 3922.01000 | 3924.37000 | 61.7009 | 242131.7500 | 3924.28001 2014-02-18 04:55:00 | 3922.00000 | 3922.00000 | 3920.00000 | 3921.00000 | 16.6220 | 65173.8400 | 3920.94001 2014-02-18 04:56:00 | 3921.00000 | 3921.00000 | 3920.00000 | 3921.00000 | 10.8470 | 42522.5300 | 3920.20999 2014-02-18 04:57:00 | 3920.00000 | 3921.00000 | 3920.00000 | 3921.00000 | 5.6690 | 22224.4700 | 3920.35000 2014-02-18 04:58:00 | 3922.00000 | 3922.00000 | 3920.99000 | 3922.00000 | 7.2480 | 28419.5000 | 3921.01000 2014-02-18 04:59:00 | 3922.00000 | 3922.00000 | 3921.00000 | 3922.00000 | 0.5140 | 2015.6200 | 3921.44000 2014-02-18 05:00:00 | 3925.00000 | 3925.00000 | 3921.59000 | 3922.99000 | 39.6470 | 155509.4400 | 3922.34997 2014-02-18 05:01:00 | 3922.99000 | 3923.00000 | 3920.00000 | 3920.00000 | 7.4130 | 29067.5600 | 3921.16001 2014-02-18 05:02:00 | 3920.92000 | 3920.93000 | 3920.00000 | 3920.00000 | 18.4600 | 72377.0500 | 3920.75000 2014-02-18 05:03:00 | 3920.00000 | 3920.00000 | 3914.98000 | 3914.98000 | 2.4330 | 9526.8800 | 3915.69000 2014-02-18 05:04:00 | 3914.98000 | 3914.98000 | 3905.00000 | 3906.00000 | 43.7540 | 171040.0700 | 3909.13004 2014-02-18 05:05:00 | 3905.00000 | 3914.01000 | 3905.00000 | 3909.95000 | 56.5471 | 221098.4700 | 3909.98996 2014-02-18 05:06:00 | 3907.00000 | 3908.93000 | 3906.02000 | 3908.93000 | 35.9110 | 140345.7500 | 3908.16001 2014-02-18 05:07:00 | 3912.00000 | 3914.01000 | 3908.00000 | 3910.00000 | 39.1560 | 153060.8400 | 3908.99996 2014-02-18 05:08:00 | 3910.01000 | 3913.93000 | 3908.18000 | 3909.92000 | 33.9600 | 132823.8100 | 3911.18000 2014-02-18 05:09:00 | 3909.90000 | 3910.00000 | 3907.00000 | 3910.00000 | 14.1850 | 55442.4100 | 3908.51998 2014-02-18 05:10:00 | 3910.07000 | 3911.30000 | 3909.16000 | 3911.30000 | 15.7330 | 61516.8800 | 3910.05001 2014-02-18 05:11:00 | 3912.50000 | 3915.00000 | 3910.13000 | 3913.12000 | 45.0300 | 176158.1500 | 3912.02000 2014-02-18 05:12:00 | 3910.08000 | 3915.05000 | 3910.08000 | 3914.94000 | 15.8480 | 62031.3200 | 3914.13999 2014-02-18 05:13:00 | 3913.38000 | 3913.65000 | 3911.67000 | 3912.35000 | 27.5980 | 107978.5000 | 3912.54999 2014-02-18 05:14:00 | 3914.08000 | 3914.08000 | 3914.08000 | 3914.08000 | 2.0000 | 7828.1600 | 3914.08000 2014-02-18 05:15:00 | 3914.08000 | 3915.00000 | 3914.08000 | 3915.00000 | 3.9000 | 15268.1000 | 3914.90000 2014-02-18 05:16:00 | 3915.10000 | 3920.01000 | 3915.09000 | 3920.01000 | 36.9980 | 144948.5300 | 3917.73998 2014-02-18 05:17:00 | 3920.01000 | 3922.00000 | 3916.87000 | 3920.18000 | 76.3680 | 299244.9900 | 3918.45996 2014-02-18 05:18:00 | 3919.71000 | 3920.76000 | 3912.19000 | 3915.75000 | 68.1120 | 266782.6400 | 3916.82004 2014-02-18 05:19:00 | 3915.04000 | 3920.03000 | 3913.11000 | 3920.03000 | 48.2779 | 189096.4800 | 3916.82997 2014-02-18 05:20:00 | 3920.03000 | 3920.03000 | 3916.59000 | 3917.02000 | 46.6049 | 182605.1600 | 3918.14994 2014-02-18 05:21:00 | 3917.02000 | 3922.01000 | 3917.02000 | 3919.95000 | 24.3430 | 95439.5400 | 3920.62002 2014-02-18 05:22:00 | 3921.97000 | 3921.97000 | 3916.00000 | 3919.31000 | 60.7210 | 237947.8100 | 3918.71001 2014-02-18 05:23:00 | 3916.90000 | 3920.00000 | 3916.90000 | 3917.71000 | 31.5970 | 123806.6500 | 3918.29998 2014-02-18 05:24:00 | 3918.94000 | 3919.00000 | 3915.01000 | 3915.01000 | 36.4120 | 142674.5600 | 3918.34002 2014-02-18 05:25:00 | 3915.00000 | 3917.66000 | 3912.51000 | 3916.14000 | 61.4030 | 240339.3300 | 3914.13005 2014-02-18 05:26:00 | 3916.39000 | 3918.88000 | 3916.39000 | 3918.88000 | 5.9740 | 23401.9200 | 3917.30001 2014-02-18 05:27:00 | 3918.88000 | 3920.00000 | 3917.00000 | 3919.00000 | 30.4900 | 119501.4500 | 3919.37000 2014-02-18 05:28:00 | 3917.00000 | 3917.99000 | 3916.25000 | 3916.25000 | 17.9300 | 70220.1600 | 3916.35000 2014-02-18 05:29:00 | 3916.00000 | 3918.00000 | 3913.81000 | 3917.01000 | 17.9070 | 70134.0200 | 3916.56999 2014-02-18 05:30:00 | 3918.00000 | 3918.00000 | 3914.35000 | 3914.98000 | 75.9470 | 297390.1000 | 3915.75994 2014-02-18 05:31:00 | 3914.21000 | 3915.37000 | 3907.62000 | 3909.90000 | 83.9069 | 328195.1900 | 3911.41993 2014-02-18 05:32:00 | 3911.06000 | 3917.99000 | 3908.80000 | 3914.42000 | 69.8839 | 273387.2600 | 3912.02007 2014-02-18 05:33:00 | 3912.87000 | 3915.00000 | 3908.80000 | 3912.07000 | 28.8190 | 112741.9000 | 3912.06999 2014-02-18 05:34:00 | 3913.96000 | 3915.80000 | 3909.86000 | 3912.58000 | 54.0580 | 211547.5200 | 3913.33997 2014-02-18 05:35:00 | 3915.11000 | 3915.52000 | 3913.02000 | 3913.71000 | 9.2900 | 36366.8600 | 3914.62000 2014-02-18 05:36:00 | 3909.80000 | 3913.71000 | 3905.00000 | 3909.90000 | 37.0260 | 144731.1500 | 3908.90996 2014-02-18 05:37:00 | 3908.90000 | 3912.40000 | 3908.35000 | 3912.18000 | 27.1930 | 106338.4300 | 3910.51002 2014-02-18 05:38:00 | 3912.30000 | 3915.99000 | 3908.27000 | 3915.99000 | 22.0380 | 86196.3400 | 3911.25999 2014-02-18 05:39:00 | 3915.99000 | 3915.99000 | 3911.11000 | 3912.00000 | 23.6930 | 92739.1400 | 3914.20002 2014-02-18 05:40:00 | 3914.79000 | 3915.99000 | 3912.39000 | 3915.42000 | 31.2920 | 122477.3500 | 3914.01002 2014-02-18 05:41:00 | . | . | . | . | . | . | . 2014-02-18 05:42:00 | 3915.99000 | 3917.00000 | 3915.21000 | 3917.00000 | 7.6980 | 30148.6100 | 3916.42000 2014-02-18 05:43:00 | 3917.99000 | 3920.00000 | 3917.99000 | 3920.00000 | 8.9680 | 35143.2900 | 3918.74000 2014-02-18 05:44:00 | 3920.00000 | 3920.00000 | 3917.07000 | 3917.07000 | 17.4870 | 68522.9600 | 3918.50999 2014-02-18 05:45:00 | 3913.21000 | 3917.59000 | 3913.21000 | 3915.25000 | 31.2230 | 122268.5600 | 3915.98002 2014-02-18 05:46:00 | 3917.17000 | 3919.90000 | 3914.15000 | 3917.01000 | 44.4630 | 174139.9100 | 3916.51003 2014-02-18 05:47:00 | 3919.40000 | 3919.40000 | 3914.32000 | 3917.41000 | 65.0630 | 254811.3000 | 3916.38005 2014-02-18 05:48:00 | 3915.54000 | 3917.99000 | 3915.09000 | 3915.76000 | 7.1810 | 28120.3300 | 3915.93000 2014-02-18 05:49:00 | 3915.40000 | 3918.70000 | 3915.00000 | 3916.32000 | 22.4760 | 88033.6700 | 3916.78998 2014-02-18 05:50:00 | 3916.09000 | 3918.84000 | 3915.02000 | 3918.09000 | 84.3001 | 330185.7200 | 3916.79000 2014-02-18 05:51:00 | 3917.89000 | 3917.89000 | 3914.91000 | 3916.40000 | 1.1180 | 4379.4500 | 3917.22000 2014-02-18 05:52:00 | . | . | . | . | . | . | . 2014-02-18 05:53:00 | 3914.90000 | 3917.00000 | 3914.90000 | 3916.99000 | 4.9060 | 19214.0400 | 3916.43999 2014-02-18 05:54:00 | 3917.00000 | 3918.78000 | 3915.00000 | 3918.78000 | 5.4850 | 21482.3400 | 3916.55999 2014-02-18 05:55:00 | 3918.73000 | 3919.40000 | 3916.40000 | 3918.00000 | 2.4470 | 9586.3700 | 3917.60000 2014-02-18 05:56:00 | 3918.00000 | 3918.00000 | 3915.38000 | 3915.38000 | 1.1300 | 4426.2100 | 3917.00000 2014-02-18 05:57:00 | 3915.00000 | 3917.84000 | 3914.00000 | 3916.85000 | 27.1970 | 106509.2200 | 3916.20998 2014-02-18 05:58:00 | 3917.99000 | 3917.99000 | 3915.02000 | 3915.02000 | 5.8040 | 22727.4200 | 3915.82001 2014-02-18 05:59:00 | 3915.60000 | 3915.60000 | 3915.60000 | 3915.60000 | 0.7000 | 2740.9200 | 3915.60000 2014-02-18 06:00:00 | 3915.60000 | 3915.60000 | 3914.88000 | 3914.88000 | 11.3430 | 44409.4700 | 3915.14001 2014-02-18 06:01:00 | 3913.80000 | 3917.38000 | 3913.03000 | 3913.03000 | 44.5111 | 174246.0900 | 3914.67001 2014-02-18 06:02:00 | 3911.01000 | 3913.98000 | 3911.00000 | 3912.90000 | 10.1510 | 39702.4400 | 3911.19000 2014-02-18 06:03:00 | 3913.88000 | 3915.19000 | 3912.79000 | 3914.00000 | 11.5450 | 45187.3400 | 3914.01999 2014-02-18 06:04:00 | 3914.40000 | 3914.90000 | 3911.61000 | 3912.05000 | 15.8900 | 62181.0400 | 3913.22000 2014-02-18 06:05:00 | 3911.54000 | 3914.99000 | 3910.00000 | 3912.37000 | 82.3170 | 322071.7500 | 3912.57994 2014-02-18 06:06:00 | 3912.12000 | 3914.87000 | 3910.08000 | 3913.22000 | 105.5989 | 413145.0400 | 3912.39997 2014-02-18 06:07:00 | 3910.60000 | 3912.95000 | 3908.95000 | 3909.38000 | 34.7680 | 135944.6100 | 3910.04998 2014-02-18 06:08:00 | 3910.90000 | 3914.38000 | 3909.61000 | 3910.01000 | 49.9400 | 195313.4800 | 3910.96000 2014-02-18 06:09:00 | 3910.01000 | 3910.01000 | 3910.00000 | 3910.00000 | 7.8700 | 30771.7500 | 3910.01000 2014-02-18 06:10:00 | 3910.00000 | 3910.05000 | 3910.00000 | 3910.05000 | 1.0560 | 4128.9600 | 3910.00000 2014-02-18 06:11:00 | 3911.60000 | 3913.80000 | 3909.50000 | 3913.49000 | 48.3019 | 188944.1400 | 3911.73002 2014-02-18 06:12:00 | 3913.00000 | 3913.00000 | 3911.23000 | 3911.23000 | 3.0300 | 11852.3500 | 3911.67000 2014-02-18 06:13:00 | 3913.00000 | 3913.00000 | 3913.00000 | 3913.00000 | 6.1230 | 23959.3000 | 3913.00000 2014-02-18 06:14:00 | 3912.00000 | 3912.00000 | 3912.00000 | 3912.00000 | 10.5000 | 41076.0000 | 3912.00000 2014-02-18 06:15:00 | 3911.00000 | 3912.00000 | 3911.00000 | 3912.00000 | 3.9130 | 15306.9100 | 3911.81000 2014-02-18 06:16:00 | 3913.89000 | 3913.99000 | 3912.00000 | 3912.00000 | 1.4690 | 5747.4500 | 3912.49000 2014-02-18 06:17:00 | 3912.00000 | 3913.97000 | 3912.00000 | 3913.97000 | 3.5150 | 13750.8800 | 3912.06000 2014-02-18 06:18:00 | 3912.00000 | 3912.00000 | 3912.00000 | 3912.00000 | 2.4950 | 9760.4400 | 3912.00000 2014-02-18 06:19:00 | . | . | . | . | . | . | . 2014-02-18 06:20:00 | 3912.00000 | 3913.96000 | 3912.00000 | 3912.00000 | 2.6760 | 10468.8500 | 3912.13000 2014-02-18 06:21:00 | 3910.51000 | 3910.51000 | 3910.00000 | 3910.00000 | 2.6450 | 10342.1200 | 3910.07000 2014-02-18 06:22:00 | 3910.00000 | 3910.00000 | 3908.01000 | 3910.00000 | 0.8420 | 3291.8000 | 3909.50000 2014-02-18 06:23:00 | . | . | . | . | . | . | . 2014-02-18 06:24:00 | 3909.98000 | 3910.00000 | 3908.00000 | 3908.00000 | 8.5120 | 33274.5400 | 3909.13000 2014-02-18 06:25:00 | 3908.00000 | 3908.00000 | 3901.63000 | 3904.01000 | 73.8399 | 288279.1800 | 3904.11000 2014-02-18 06:26:00 | 3903.93000 | 3909.91000 | 3902.05000 | 3905.91000 | 142.0641 | 554845.4500 | 3905.60015 2014-02-18 06:27:00 | 3905.82000 | 3909.97000 | 3900.10000 | 3906.62000 | 96.1011 | 375408.3400 | 3906.39003 2014-02-18 06:28:00 | 3906.00000 | 3907.18000 | 3900.21000 | 3903.06000 | 68.1500 | 265996.9400 | 3903.11000 2014-02-18 06:29:00 | 3903.09000 | 3907.02000 | 3900.33000 | 3903.86000 | 82.2079 | 320800.7000 | 3902.30996 2014-02-18 06:30:00 | 3907.08000 | 3909.74000 | 3900.66000 | 3906.48000 | 119.6250 | 467232.5300 | 3905.80985 2014-02-18 06:31:00 | 3907.89000 | 3907.99000 | 3901.70000 | 3905.23000 | 82.0319 | 320296.1500 | 3904.53004 2014-02-18 06:32:00 | 3905.22000 | 3907.63000 | 3905.22000 | 3906.66000 | 10.9340 | 42710.6200 | 3906.22001 2014-02-18 06:33:00 | 3906.65000 | 3909.98000 | 3905.00000 | 3908.00000 | 25.4520 | 99435.9000 | 3906.80001 2014-02-18 06:34:00 | 3906.00000 | 3908.00000 | 3904.85000 | 3908.00000 | 9.1990 | 35924.9600 | 3905.31000 2014-02-18 06:35:00 | 3906.85000 | 3910.69000 | 3906.26000 | 3910.61000 | 43.9170 | 171638.2600 | 3908.23997 2014-02-18 06:36:00 | 3910.61000 | 3910.61000 | 3909.08000 | 3909.08000 | 1.2250 | 4789.7200 | 3909.97000 2014-02-18 06:37:00 | 3908.78000 | 3908.78000 | 3908.78000 | 3908.78000 | 0.2980 | 1164.8200 | 3908.78000 2014-02-18 06:38:00 | 3908.93000 | 3909.03000 | 3904.68000 | 3906.43000 | 54.6060 | 213301.2700 | 3906.18994 2014-02-18 06:39:00 | 3905.31000 | 3908.80000 | 3905.03000 | 3908.80000 | 109.2281 | 426772.8900 | 3907.16995 2014-02-18 06:40:00 | 3908.80000 | 3908.80000 | 3906.48000 | 3906.48000 | 1.8560 | 7250.8700 | 3906.72000 2014-02-18 06:41:00 | 3906.14000 | 3906.14000 | 3902.00000 | 3902.00000 | 22.8120 | 89043.9300 | 3903.38001 2014-02-18 06:42:00 | 3900.50000 | 3905.93000 | 3900.00000 | 3900.00000 | 50.6710 | 197737.1300 | 3902.37001 2014-02-18 06:43:00 | 3902.89000 | 3904.97000 | 3897.99000 | 3899.62000 | 75.2650 | 293688.7300 | 3902.05990 2014-02-18 06:44:00 | 3899.62000 | 3899.67000 | 3897.99000 | 3899.00000 | 9.4400 | 36806.0300 | 3898.94000 2014-02-18 06:45:00 | 3897.70000 | 3903.75000 | 3897.70000 | 3901.00000 | 58.6791 | 228960.4600 | 3901.90999 2014-02-18 06:46:00 | 3900.00000 | 3903.24000 | 3897.10000 | 3900.00000 | 84.9940 | 331599.0100 | 3901.44009 2014-02-18 06:47:00 | 3901.15000 | 3903.59000 | 3900.42000 | 3903.49000 | 36.1070 | 140880.3100 | 3901.74997 2014-02-18 06:48:00 | 3903.49000 | 3904.00000 | 3903.49000 | 3903.70000 | 5.6140 | 21915.1500 | 3903.66001 2014-02-18 06:49:00 | 3902.21000 | 3903.19000 | 3901.45000 | 3901.89000 | 5.2290 | 20403.4000 | 3901.97000 2014-02-18 06:50:00 | 3902.41000 | 3902.41000 | 3897.10000 | 3897.10000 | 19.2890 | 75211.5400 | 3899.19000 2014-02-18 06:51:00 | 3899.96000 | 3902.66000 | 3897.00000 | 3898.31000 | 83.0050 | 323711.0200 | 3899.89989 2014-02-18 06:52:00 | 3901.78000 | 3901.78000 | 3897.00000 | 3899.59000 | 63.7791 | 248675.8500 | 3899.01998 2014-02-18 06:53:00 | 3896.62000 | 3901.94000 | 3896.20000 | 3901.82000 | 30.8340 | 120192.9500 | 3898.07003 2014-02-18 06:54:00 | 3900.02000 | 3904.00000 | 3899.80000 | 3903.28000 | 86.2491 | 336569.8800 | 3902.29998 2014-02-18 06:55:00 | 3901.58000 | 3903.40000 | 3901.52000 | 3901.52000 | 6.6400 | 25907.5900 | 3901.75000 2014-02-18 06:56:00 | 3901.80000 | 3906.01000 | 3901.80000 | 3906.01000 | 12.4240 | 48504.9700 | 3904.13001 2014-02-18 06:57:00 | 3906.00000 | 3907.12000 | 3900.24000 | 3903.12000 | 16.3990 | 64025.3100 | 3904.22000 2014-02-18 06:58:00 | 3902.00000 | 3903.12000 | 3902.00000 | 3903.11000 | 0.6060 | 2364.9600 | 3902.58000 2014-02-18 06:59:00 | 3904.41000 | 3908.00000 | 3904.31000 | 3906.00000 | 9.1540 | 35754.0300 | 3905.84001 2014-02-18 07:00:00 | 3905.76000 | 3908.05000 | 3904.11000 | 3907.99000 | 9.2760 | 36247.0100 | 3907.60999 2014-02-18 07:01:00 | 3908.33000 | 3911.00000 | 3904.42000 | 3904.42000 | 16.1330 | 63057.6600 | 3908.61001 2014-02-18 07:02:00 | 3910.99000 | 3913.00000 | 3906.81000 | 3908.04000 | 70.3411 | 274983.7000 | 3909.29002 2014-02-18 07:03:00 | 3908.40000 | 3911.00000 | 3902.83000 | 3904.50000 | 105.3481 | 411499.0500 | 3906.08995 2014-02-18 07:04:00 | 3904.70000 | 3909.97000 | 3904.70000 | 3905.78000 | 91.3900 | 357110.0800 | 3907.54000 2014-02-18 07:05:00 | 3907.00000 | 3909.77000 | 3903.50000 | 3906.98000 | 40.4650 | 158110.9100 | 3907.34995 2014-02-18 07:06:00 | 3905.30000 | 3908.93000 | 3904.00000 | 3904.00000 | 39.8190 | 155539.6300 | 3906.16999 2014-02-18 07:07:00 | 3904.12000 | 3907.85000 | 3903.90000 | 3906.01000 | 50.4791 | 197179.7800 | 3906.16999 2014-02-18 07:08:00 | 3907.80000 | 3907.80000 | 3905.25000 | 3907.00000 | 4.3100 | 16835.6100 | 3906.17000 2014-02-18 07:09:00 | 3907.90000 | 3909.57000 | 3904.59000 | 3908.12000 | 106.9809 | 417995.9700 | 3907.20003 2014-02-18 07:10:00 | 3907.54000 | 3909.89000 | 3905.92000 | 3907.06000 | 138.0631 | 539481.6300 | 3907.50011 2014-02-18 07:11:00 | 3907.01000 | 3911.00000 | 3906.31000 | 3910.98000 | 180.5430 | 705630.5000 | 3908.38014 2014-02-18 07:12:00 | 3913.00000 | 3913.95000 | 3907.05000 | 3912.48000 | 163.7741 | 640435.3100 | 3910.48017 2014-02-18 07:13:00 | 3909.90000 | 3911.88000 | 3907.16000 | 3910.28000 | 76.0419 | 297303.4000 | 3909.73004 2014-02-18 07:14:00 | 3907.02000 | 3912.83000 | 3907.02000 | 3911.27000 | 23.2960 | 91062.9300 | 3908.94998 2014-02-18 07:15:00 | 3912.98000 | 3912.98000 | 3908.64000 | 3911.99000 | 51.0820 | 199785.2400 | 3911.07003 2014-02-18 07:16:00 | 3910.99000 | 3910.99000 | 3909.00000 | 3909.00000 | 3.4670 | 13553.8800 | 3909.40000 2014-02-18 07:17:00 | . | . | . | . | . | . | . 2014-02-18 07:18:00 | 3908.50000 | 3908.50000 | 3907.00000 | 3907.03000 | 22.9120 | 89524.9800 | 3907.34001 2014-02-18 07:19:00 | 3907.00000 | 3907.00000 | 3904.00000 | 3904.04000 | 4.1360 | 16155.2500 | 3906.01000 2014-02-18 07:20:00 | 3903.20000 | 3906.00000 | 3903.20000 | 3906.00000 | 6.9880 | 27294.9600 | 3905.98000 2014-02-18 07:21:00 | 3906.00000 | 3907.00000 | 3906.00000 | 3907.00000 | 5.4270 | 21198.3600 | 3906.09000 2014-02-18 07:22:00 | 3907.00000 | 3907.50000 | 3905.40000 | 3905.42000 | 46.3360 | 180998.1600 | 3906.20995 2014-02-18 07:23:00 | 3905.99000 | 3906.01000 | 3904.98000 | 3904.98000 | 19.7270 | 77040.2900 | 3905.31998 2014-02-18 07:24:00 | 3904.98000 | 3904.98000 | 3902.70000 | 3902.70000 | 5.1630 | 20152.1200 | 3903.18000 2014-02-18 07:25:00 | 3902.70000 | 3903.21000 | 3900.00000 | 3900.81000 | 54.7470 | 213584.5000 | 3901.29996 2014-02-18 07:26:00 | 3900.00000 | 3904.89000 | 3900.00000 | 3902.37000 | 63.9391 | 249541.3700 | 3902.79998 2014-02-18 07:27:00 | 3904.35000 | 3905.00000 | 3900.65000 | 3903.96000 | 149.8482 | 584881.3600 | 3903.15993 2014-02-18 07:28:00 | 3901.90000 | 3904.97000 | 3901.15000 | 3902.48000 | 98.2840 | 383614.3400 | 3903.12010 2014-02-18 07:29:00 | 3902.99000 | 3905.00000 | 3901.28000 | 3904.16000 | 73.2020 | 285723.5500 | 3903.22004 2014-02-18 07:30:00 | 3902.53000 | 3904.50000 | 3901.21000 | 3901.30000 | 14.7110 | 57412.0800 | 3902.66000 2014-02-18 07:31:00 | 3903.99000 | 3905.00000 | 3901.10000 | 3905.00000 | 10.4380 | 40756.0000 | 3904.57999 2014-02-18 07:32:00 | 3905.00000 | 3908.00000 | 3902.53000 | 3906.99000 | 88.5710 | 345923.7000 | 3905.61002 2014-02-18 07:33:00 | 3905.20000 | 3906.92000 | 3901.20000 | 3906.78000 | 87.5521 | 341799.7100 | 3903.96005 2014-02-18 07:34:00 | 3904.09000 | 3906.97000 | 3903.10000 | 3906.52000 | 141.6751 | 553252.4000 | 3905.07982 2014-02-18 07:35:00 | 3903.10000 | 3906.89000 | 3903.00000 | 3903.00000 | 98.2870 | 383811.8300 | 3905.00993 2014-02-18 07:36:00 | 3903.80000 | 3905.99000 | 3903.80000 | 3905.99000 | 0.2180 | 851.3100 | 3905.09000 2014-02-18 07:37:00 | 3905.00000 | 3905.90000 | 3902.75000 | 3905.90000 | 6.4060 | 25015.1500 | 3904.95999 2014-02-18 07:38:00 | 3905.90000 | 3906.00000 | 3901.30000 | 3904.18000 | 50.8839 | 198615.8300 | 3903.31005 2014-02-18 07:39:00 | 3904.55000 | 3905.98000 | 3895.10000 | 3897.26000 | 101.8639 | 397444.5200 | 3901.72010 2014-02-18 07:40:00 | 3895.11000 | 3899.91000 | 3895.11000 | 3897.40000 | 71.3440 | 278075.9600 | 3897.68007 2014-02-18 07:41:00 | 3899.38000 | 3899.89000 | 3896.20000 | 3896.30000 | 69.8950 | 272425.0300 | 3897.62991 2014-02-18 07:42:00 | 3896.30000 | 3896.30000 | 3895.62000 | 3895.62000 | 19.5630 | 76218.9600 | 3896.08001 2014-02-18 07:43:00 | 3895.62000 | 3900.70000 | 3895.10000 | 3900.70000 | 68.6630 | 267631.9900 | 3897.76005 2014-02-18 07:44:00 | 3900.73000 | 3900.73000 | 3896.02000 | 3897.01000 | 74.2641 | 289466.5600 | 3897.80008 2014-02-18 07:45:00 | 3897.01000 | 3897.01000 | 3893.00000 | 3895.00000 | 26.1280 | 101772.7400 | 3895.15999 2014-02-18 07:46:00 | 3893.01000 | 3893.01000 | 3888.00000 | 3888.05000 | 15.6750 | 60992.1800 | 3891.04998 2014-02-18 07:47:00 | 3889.99000 | 3895.10000 | 3889.00000 | 3890.01000 | 66.4010 | 258419.9400 | 3891.81002 2014-02-18 07:48:00 | 3890.01000 | 3895.00000 | 3890.01000 | 3893.00000 | 23.9080 | 93056.6900 | 3892.27999 2014-02-18 07:49:00 | 3890.00000 | 3892.39000 | 3889.02000 | 3892.33000 | 73.2359 | 284923.6300 | 3890.48992 2014-02-18 07:50:00 | 3892.32000 | 3892.32000 | 3889.50000 | 3889.50000 | 7.0430 | 27398.7700 | 3890.21001 2014-02-18 07:51:00 | 3889.00000 | 3889.99000 | 3887.98000 | 3888.01000 | 14.3570 | 55831.4800 | 3888.79999 2014-02-18 07:52:00 | 3885.00000 | 3889.99000 | 3882.00000 | 3888.82000 | 109.6630 | 426235.8900 | 3886.78008 2014-02-18 07:53:00 | 3890.00000 | 3892.71000 | 3887.05000 | 3887.69000 | 80.0060 | 311219.3800 | 3889.94992 2014-02-18 07:54:00 | 3886.41000 | 3892.40000 | 3884.00000 | 3889.50000 | 111.0231 | 431585.5600 | 3887.35009 2014-02-18 07:55:00 | 3889.70000 | 3891.80000 | 3885.26000 | 3887.01000 | 100.9409 | 392518.8200 | 3888.60002 2014-02-18 07:56:00 | 3888.46000 | 3890.67000 | 3882.95000 | 3883.45000 | 16.0980 | 62591.0400 | 3888.12999 2014-02-18 07:57:00 | 3883.45000 | 3883.50000 | 3881.00000 | 3881.97000 | 9.0930 | 35302.1800 | 3882.35001 2014-02-18 07:58:00 | 3883.50000 | 3889.00000 | 3883.50000 | 3887.25000 | 43.3810 | 168589.3800 | 3886.25001 2014-02-18 07:59:00 | 3887.25000 | 3887.25000 | 3881.33000 | 3882.93000 | 18.2730 | 70966.9600 | 3883.71001 2014-02-18 08:00:00 | 3882.45000 | 3887.25000 | 3881.59000 | 3885.89000 | 155.2791 | 603243.7600 | 3884.89996 2014-02-18 08:01:00 | 3887.25000 | 3887.25000 | 3881.00000 | 3883.00000 | 22.7830 | 88496.3000 | 3884.31002 2014-02-18 08:02:00 | 3884.99000 | 3888.00000 | 3884.99000 | 3886.96000 | 10.7600 | 41811.3800 | 3885.82000 2014-02-18 08:03:00 | 3887.00000 | 3894.92000 | 3886.92000 | 3892.79000 | 71.1850 | 276998.0400 | 3891.23991 2014-02-18 08:04:00 | 3891.00000 | 3895.00000 | 3890.00000 | 3890.15000 | 94.1890 | 366642.9600 | 3892.62998 2014-02-18 08:05:00 | 3890.10000 | 3894.92000 | 3889.01000 | 3893.64000 | 103.2949 | 402004.1800 | 3891.80987 2014-02-18 08:06:00 | 3893.56000 | 3895.11000 | 3890.01000 | 3895.11000 | 54.0960 | 210592.4100 | 3892.93994 2014-02-18 08:07:00 | 3896.65000 | 3897.01000 | 3890.85000 | 3895.04000 | 89.1611 | 347212.8000 | 3894.22002 2014-02-18 08:08:00 | 3894.60000 | 3897.81000 | 3892.41000 | 3893.01000 | 120.3811 | 468867.6300 | 3894.86003 2014-02-18 08:09:00 | 3893.00000 | 3897.00000 | 3893.00000 | 3894.01000 | 97.0509 | 378007.4200 | 3894.94002 2014-02-18 08:10:00 | 3896.98000 | 3896.99000 | 3895.00000 | 3896.99000 | 6.1240 | 23860.8200 | 3896.28001 2014-02-18 08:11:00 | 3896.97000 | 3897.00000 | 3895.00000 | 3895.00000 | 5.8240 | 22692.8400 | 3896.44001 2014-02-18 08:12:00 | 3895.00000 | 3896.88000 | 3893.02000 | 3896.87000 | 7.3980 | 28808.7700 | 3894.13000 2014-02-18 08:13:00 | 3896.85000 | 3901.00000 | 3896.80000 | 3901.00000 | 19.2670 | 75116.4300 | 3898.70999 2014-02-18 08:14:00 | 3902.00000 | 3903.11000 | 3893.28000 | 3898.16000 | 73.6971 | 287323.4800 | 3898.70994 2014-02-18 08:15:00 | 3896.65000 | 3898.00000 | 3894.00000 | 3896.00000 | 24.0390 | 93679.7100 | 3896.98999 2014-02-18 08:16:00 | 3896.00000 | 3897.88000 | 3890.00000 | 3890.93000 | 25.8260 | 100562.5300 | 3893.84997 2014-02-18 08:17:00 | 3890.93000 | 3895.16000 | 3889.98000 | 3893.77000 | 85.7291 | 333735.4900 | 3892.90998 2014-02-18 08:18:00 | 3893.77000 | 3895.00000 | 3891.50000 | 3894.00000 | 15.0220 | 58486.8400 | 3893.41001 2014-02-18 08:19:00 | 3893.70000 | 3894.00000 | 3892.00000 | 3892.40000 | 8.6690 | 33746.6600 | 3892.80000 2014-02-18 08:20:00 | 3892.03000 | 3892.05000 | 3888.00000 | 3888.00000 | 14.2680 | 55519.3400 | 3891.17999 2014-02-18 08:21:00 | 3887.97000 | 3891.50000 | 3883.01000 | 3883.50000 | 11.6790 | 45389.7400 | 3886.44000 2014-02-18 08:22:00 | 3886.00000 | 3886.00000 | 3883.01000 | 3883.01000 | 1.4990 | 5821.8300 | 3883.81000 2014-02-18 08:23:00 | 3884.99000 | 3889.00000 | 3884.99000 | 3887.14000 | 7.7040 | 29944.6800 | 3886.90001 2014-02-18 08:24:00 | 3887.14000 | 3888.99000 | 3885.30000 | 3886.61000 | 26.6150 | 103460.7300 | 3887.30997 2014-02-18 08:25:00 | 3888.00000 | 3889.00000 | 3886.00000 | 3887.90000 | 14.5640 | 56607.2400 | 3886.79002 2014-02-18 08:26:00 | 3888.20000 | 3891.98000 | 3886.80000 | 3890.00000 | 88.8640 | 345654.2600 | 3889.70009 2014-02-18 08:27:00 | 3892.00000 | 3893.93000 | 3888.97000 | 3893.90000 | 81.0160 | 315245.5200 | 3891.14992 2014-02-18 08:28:00 | 3893.92000 | 3896.98000 | 3890.67000 | 3893.40000 | 158.6701 | 617839.2200 | 3893.86000 2014-02-18 08:29:00 | 3893.50000 | 3895.15000 | 3892.18000 | 3893.04000 | 58.3310 | 227123.4900 | 3893.70002 2014-02-18 08:30:00 | 3894.40000 | 3895.99000 | 3892.00000 | 3892.03000 | 10.8040 | 42059.0700 | 3892.92001 2014-02-18 08:31:00 | 3892.00000 | 3894.98000 | 3891.00000 | 3891.88000 | 103.0761 | 401262.8100 | 3892.87990 2014-02-18 08:32:00 | 3893.00000 | 3896.00000 | 3891.01000 | 3896.00000 | 3.9770 | 15488.3600 | 3894.48000 2014-02-18 08:33:00 | 3891.24000 | 3896.00000 | 3891.02000 | 3894.21000 | 208.5262 | 811940.4800 | 3893.70980 2014-02-18 08:34:00 | 3895.00000 | 3895.00000 | 3891.01000 | 3893.00000 | 67.8219 | 264033.4800 | 3893.04003 2014-02-18 08:35:00 | 3894.81000 | 3894.85000 | 3890.14000 | 3894.70000 | 76.7799 | 298839.6800 | 3892.16000 2014-02-18 08:36:00 | 3892.95000 | 3896.00000 | 3892.95000 | 3894.76000 | 59.0320 | 229877.2000 | 3894.11003 2014-02-18 08:37:00 | 3896.00000 | 3896.00000 | 3892.98000 | 3892.98000 | 6.3650 | 24781.9400 | 3893.46999 2014-02-18 08:38:00 | 3892.38000 | 3895.98000 | 3890.13000 | 3891.19000 | 164.2640 | 639492.7300 | 3893.08017 2014-02-18 08:39:00 | 3893.00000 | 3893.00000 | 3893.00000 | 3893.00000 | 1.1520 | 4484.7400 | 3893.00000 2014-02-18 08:40:00 | 3892.99000 | 3894.99000 | 3891.12000 | 3892.09000 | 81.7959 | 318438.0800 | 3893.07991 2014-02-18 08:41:00 | 3893.47000 | 3899.49000 | 3890.03000 | 3899.47000 | 92.6940 | 360930.8600 | 3893.79009 2014-02-18 08:42:00 | 3899.01000 | 3899.01000 | 3891.05000 | 3897.09000 | 109.0170 | 424672.4800 | 3895.46992 2014-02-18 08:43:00 | 3894.92000 | 3899.00000 | 3893.31000 | 3898.99000 | 82.8230 | 322708.3000 | 3896.36006 2014-02-18 08:44:00 | 3899.00000 | 3899.00000 | 3894.00000 | 3894.00000 | 115.3961 | 449631.4700 | 3896.41988 2014-02-18 08:45:00 | 3896.96000 | 3896.96000 | 3893.00000 | 3895.88000 | 79.1470 | 308281.4400 | 3895.04994 2014-02-18 08:46:00 | 3893.83000 | 3896.84000 | 3892.01000 | 3895.00000 | 57.9270 | 225598.9900 | 3894.53996 2014-02-18 08:47:00 | 3895.00000 | 3896.97000 | 3892.27000 | 3892.58000 | 132.2861 | 515155.0300 | 3894.24987 2014-02-18 08:48:00 | 3894.60000 | 3897.00000 | 3892.17000 | 3895.40000 | 120.5660 | 469612.9900 | 3895.06988 2014-02-18 08:49:00 | 3894.27000 | 3896.98000 | 3893.12000 | 3895.06000 | 86.5960 | 337329.6200 | 3895.43991 2014-02-18 08:50:00 | 3896.00000 | 3896.00000 | 3896.00000 | 3896.00000 | 0.7200 | 2805.1200 | 3896.00000 2014-02-18 08:51:00 | . | . | . | . | . | . | . 2014-02-18 08:52:00 | 3894.00000 | 3894.00000 | 3891.00000 | 3892.00000 | 10.3610 | 40329.4200 | 3892.43000 2014-02-18 08:53:00 | 3894.14000 | 3895.52000 | 3891.99000 | 3892.52000 | 74.3440 | 289489.6000 | 3893.92008 2014-02-18 08:54:00 | 3894.95000 | 3895.31000 | 3890.79000 | 3892.01000 | 103.7960 | 404133.0000 | 3893.52989 2014-02-18 08:55:00 | 3892.01000 | 3895.00000 | 3892.01000 | 3895.00000 | 4.1220 | 16055.1100 | 3894.98000 2014-02-18 08:56:00 | 3895.00000 | 3896.00000 | 3892.02000 | 3895.52000 | 62.6211 | 243803.8900 | 3893.32002 2014-02-18 08:57:00 | 3894.73000 | 3895.00000 | 3893.00000 | 3895.00000 | 20.7940 | 80987.5200 | 3894.75002 2014-02-18 08:58:00 | . | . | . | . | . | . | . 2014-02-18 08:59:00 | 3893.10000 | 3895.00000 | 3893.10000 | 3893.10000 | 1.0200 | 3972.8600 | 3894.96000 2014-02-18 09:00:00 | 3893.20000 | 3893.22000 | 3892.47000 | 3893.19000 | 27.4200 | 106746.7600 | 3893.03000 2014-02-18 09:01:00 | 3893.19000 | 3893.79000 | 3893.19000 | 3893.20000 | 17.9770 | 69988.2100 | 3893.20999 2014-02-18 09:02:00 | 3892.07000 | 3894.80000 | 3892.07000 | 3894.00000 | 3.7680 | 14672.8700 | 3894.07000 2014-02-18 09:03:00 | 3894.00000 | 3894.80000 | 3892.03000 | 3892.03000 | 0.8100 | 3153.9500 | 3893.77000 2014-02-18 09:04:00 | 3892.04000 | 3892.30000 | 3892.00000 | 3892.30000 | 13.8810 | 54025.2000 | 3892.02000 2014-02-18 09:05:00 | 3891.32000 | 3894.91000 | 3891.10000 | 3894.02000 | 84.7870 | 330117.4300 | 3893.48994 2014-02-18 09:06:00 | 3895.00000 | 3896.00000 | 3895.00000 | 3896.00000 | 7.0700 | 27539.5600 | 3895.27000 2014-02-18 09:07:00 | 3897.00000 | 3898.01000 | 3892.08000 | 3893.24000 | 59.1000 | 230228.3100 | 3895.57000 2014-02-18 09:08:00 | 3895.61000 | 3896.78000 | 3894.41000 | 3896.78000 | 10.8630 | 42317.0700 | 3895.52001 2014-02-18 09:09:00 | 3896.83000 | 3897.96000 | 3894.12000 | 3896.00000 | 61.8459 | 240967.8400 | 3896.25994 2014-02-18 09:10:00 | 3895.95000 | 3897.00000 | 3893.10000 | 3894.57000 | 29.5150 | 114952.4300 | 3894.70996 2014-02-18 09:11:00 | 3895.99000 | 3895.99000 | 3895.39000 | 3895.39000 | 1.0000 | 3895.7100 | 3895.71000 2014-02-18 09:12:00 | 3895.99000 | 3895.99000 | 3895.00000 | 3895.99000 | 5.0300 | 19591.8800 | 3895.01000 2014-02-18 09:13:00 | 3895.99000 | 3895.99000 | 3895.00000 | 3895.99000 | 2.5140 | 9792.0600 | 3895.01000 2014-02-18 09:14:00 | 3895.01000 | 3897.00000 | 3895.00000 | 3896.99000 | 3.4700 | 13518.7400 | 3895.89000 2014-02-18 09:15:00 | 3893.00000 | 3896.99000 | 3893.00000 | 3896.99000 | 11.5410 | 44951.8600 | 3894.97000 2014-02-18 09:16:00 | 3896.00000 | 3899.77000 | 3896.00000 | 3899.00000 | 10.6460 | 41502.7400 | 3898.43999 2014-02-18 09:17:00 | 3898.99000 | 3899.99000 | 3897.00000 | 3899.00000 | 3.1480 | 12274.5000 | 3899.14000 2014-02-18 09:18:00 | 3897.20000 | 3898.81000 | 3895.00000 | 3896.09000 | 45.0310 | 175469.9700 | 3896.65001 2014-02-18 09:19:00 | 3896.55000 | 3898.71000 | 3895.48000 | 3896.60000 | 51.2251 | 199618.4000 | 3896.88993 2014-02-18 09:20:00 | 3897.02000 | 3898.78000 | 3895.15000 | 3897.52000 | 106.7699 | 416038.5900 | 3896.59000 2014-02-18 09:21:00 | 3895.97000 | 3898.77000 | 3895.31000 | 3895.96000 | 99.8220 | 388947.2800 | 3896.41005 2014-02-18 09:22:00 | 3896.21000 | 3898.76000 | 3895.44000 | 3895.69000 | 145.4010 | 566642.2100 | 3897.10004 2014-02-18 09:23:00 | 3895.40000 | 3895.40000 | 3895.40000 | 3895.40000 | 1.0000 | 3895.4000 | 3895.40000 2014-02-18 09:24:00 | 3895.99000 | 3895.99000 | 3895.99000 | 3895.99000 | 0.4300 | 1675.2800 | 3895.99000 2014-02-18 09:25:00 | 3896.00000 | 3897.89000 | 3896.00000 | 3897.89000 | 3.8640 | 15059.7700 | 3897.46000 2014-02-18 09:26:00 | 3897.89000 | 3898.00000 | 3897.89000 | 3898.00000 | 3.2390 | 12625.3400 | 3897.91000 2014-02-18 09:27:00 | 3898.50000 | 3903.00000 | 3898.50000 | 3900.00000 | 22.1120 | 86231.2700 | 3899.75001 2014-02-18 09:28:00 | 3900.07000 | 3902.99000 | 3900.07000 | 3902.99000 | 0.1390 | 542.2600 | 3901.13000 2014-02-18 09:29:00 | 3903.00000 | 3907.00000 | 3903.00000 | 3903.13000 | 55.8581 | 218140.2600 | 3905.25997 2014-02-18 09:30:00 | 3904.15000 | 3908.00000 | 3904.02000 | 3908.00000 | 49.4710 | 193186.3900 | 3905.04001 2014-02-18 09:31:00 | 3907.00000 | 3908.01000 | 3903.14000 | 3908.01000 | 71.0919 | 277700.0500 | 3906.21004 2014-02-18 09:32:00 | 3908.40000 | 3913.96000 | 3904.02000 | 3911.01000 | 52.6700 | 205808.5700 | 3907.51000 2014-02-18 09:33:00 | 3913.95000 | 3919.00000 | 3910.51000 | 3915.40000 | 94.4469 | 369750.2000 | 3914.89993 2014-02-18 09:34:00 | 3917.43000 | 3922.00000 | 3914.94000 | 3915.08000 | 76.6761 | 300531.8800 | 3919.49992 2014-02-18 09:35:00 | 3915.08000 | 3919.00000 | 3914.29000 | 3918.83000 | 52.6060 | 206056.2700 | 3916.96995 2014-02-18 09:36:00 | 3919.00000 | 3922.00000 | 3915.07000 | 3917.13000 | 47.4620 | 185998.9800 | 3918.90002 2014-02-18 09:37:00 | 3919.03000 | 3923.40000 | 3916.00000 | 3917.96000 | 49.3230 | 193276.0200 | 3918.58004 2014-02-18 09:38:00 | 3917.96000 | 3918.96000 | 3915.00000 | 3918.00000 | 52.1030 | 204078.1100 | 3916.82004 2014-02-18 09:39:00 | 3916.99000 | 3918.00000 | 3915.10000 | 3915.10000 | 9.8880 | 38737.4600 | 3917.61999 2014-02-18 09:40:00 | 3915.10000 | 3918.92000 | 3914.99000 | 3916.24000 | 29.6410 | 116065.5900 | 3915.71001 2014-02-18 09:41:00 | 3916.01000 | 3917.73000 | 3913.39000 | 3913.93000 | 64.8799 | 254058.1100 | 3915.82000 2014-02-18 09:42:00 | 3917.70000 | 3917.70000 | 3913.67000 | 3914.00000 | 5.7890 | 22670.8600 | 3916.20000 2014-02-18 09:43:00 | 3913.98000 | 3913.98000 | 3907.10000 | 3907.12000 | 89.8669 | 351339.1500 | 3909.54993 2014-02-18 09:44:00 | 3910.00000 | 3910.07000 | 3906.00000 | 3910.07000 | 13.6110 | 53216.1000 | 3909.79000 2014-02-18 09:45:00 | 3910.78000 | 3912.91000 | 3910.78000 | 3912.91000 | 1.1900 | 4656.3400 | 3912.89000 2014-02-18 09:46:00 | 3911.60000 | 3911.60000 | 3910.88000 | 3910.88000 | 4.3080 | 16850.6900 | 3911.49000 2014-02-18 09:47:00 | 3911.01000 | 3911.05000 | 3910.98000 | 3911.05000 | 3.4510 | 13496.8900 | 3911.01000 2014-02-18 09:48:00 | 3911.01000 | 3915.06000 | 3911.00000 | 3915.06000 | 7.4460 | 29126.4000 | 3911.67999 2014-02-18 09:49:00 | 3913.84000 | 3917.00000 | 3910.05000 | 3910.05000 | 29.4800 | 115337.3500 | 3912.39000 2014-02-18 09:50:00 | 3912.43000 | 3914.97000 | 3910.01000 | 3910.01000 | 97.2541 | 380464.6700 | 3912.07010 2014-02-18 09:51:00 | 3913.44000 | 3913.92000 | 3911.00000 | 3911.00000 | 19.6450 | 76878.6600 | 3913.39997 2014-02-18 09:52:00 | 3911.00000 | 3912.99000 | 3911.00000 | 3912.99000 | 2.0500 | 8021.5300 | 3912.94000 2014-02-18 09:53:00 | 3913.00000 | 3914.99000 | 3911.01000 | 3914.99000 | 120.1321 | 470099.6200 | 3913.19006 2014-02-18 09:54:00 | 3912.00000 | 3914.36000 | 3911.14000 | 3911.97000 | 24.0760 | 94198.8600 | 3912.55998 2014-02-18 09:55:00 | 3914.36000 | 3914.97000 | 3912.00000 | 3914.94000 | 25.5830 | 100153.0100 | 3914.83002 2014-02-18 09:56:00 | 3912.00000 | 3920.00000 | 3912.00000 | 3920.00000 | 54.2540 | 212384.7900 | 3914.64006 2014-02-18 09:57:00 | 3918.97000 | 3919.12000 | 3906.00000 | 3916.27000 | 140.1019 | 548309.6700 | 3913.65007 2014-02-18 09:58:00 | 3912.67000 | 3916.70000 | 3911.99000 | 3911.99000 | 55.9000 | 218807.8100 | 3914.27000 2014-02-18 09:59:00 | 3913.99000 | 3915.82000 | 3910.00000 | 3915.00000 | 56.0070 | 219105.6200 | 3912.10996 2014-02-18 10:00:00 | 3914.99000 | 3915.85000 | 3910.10000 | 3912.19000 | 75.8709 | 296930.7700 | 3913.63002 2014-02-18 10:01:00 | 3913.91000 | 3915.71000 | 3910.17000 | 3912.53000 | 126.6500 | 495591.6000 | 3913.08000 2014-02-18 10:02:00 | 3910.20000 | 3915.01000 | 3910.13000 | 3910.96000 | 83.9710 | 328579.5200 | 3913.01002 2014-02-18 10:03:00 | 3912.18000 | 3916.36000 | 3911.11000 | 3915.48000 | 82.0039 | 320928.9600 | 3913.58008 2014-02-18 10:04:00 | 3915.57000 | 3916.79000 | 3912.01000 | 3912.30000 | 42.7320 | 167252.9500 | 3914.00002 2014-02-18 10:05:00 | 3912.31000 | 3914.90000 | 3912.23000 | 3913.00000 | 5.5950 | 21892.0700 | 3912.78999 2014-02-18 10:06:00 | 3913.01000 | 3913.01000 | 3912.10000 | 3912.10000 | 5.9990 | 23470.1400 | 3912.34000 2014-02-18 10:07:00 | 3912.89000 | 3912.89000 | 3912.10000 | 3912.19000 | 8.2520 | 32283.8100 | 3912.24000 2014-02-18 10:08:00 | 3912.20000 | 3912.20000 | 3912.10000 | 3912.11000 | 4.9170 | 19235.8100 | 3912.10000 2014-02-18 10:09:00 | 3912.11000 | 3914.90000 | 3912.10000 | 3914.90000 | 9.4390 | 36932.5000 | 3912.76000 2014-02-18 10:10:00 | 3912.11000 | 3913.81000 | 3910.09000 | 3911.74000 | 50.5880 | 197931.1800 | 3912.60997 2014-02-18 10:11:00 | 3912.87000 | 3912.87000 | 3911.40000 | 3911.95000 | 2.7690 | 10833.1700 | 3912.31000 2014-02-18 10:12:00 | 3910.00000 | 3912.96000 | 3910.00000 | 3910.64000 | 31.0390 | 121414.8100 | 3911.68999 2014-02-18 10:13:00 | 3911.21000 | 3913.51000 | 3908.08000 | 3909.00000 | 29.0610 | 113611.3000 | 3909.41001 2014-02-18 10:14:00 | 3909.00000 | 3910.60000 | 3908.09000 | 3910.60000 | 6.3480 | 24822.9700 | 3910.36000 2014-02-18 10:15:00 | 3910.60000 | 3910.60000 | 3906.08000 | 3909.99000 | 36.3330 | 142005.7300 | 3908.45003 2014-02-18 10:16:00 | 3909.88000 | 3909.88000 | 3909.88000 | 3909.88000 | 0.0370 | 144.6700 | 3909.88000 2014-02-18 10:17:00 | 3908.09000 | 3910.60000 | 3906.33000 | 3909.28000 | 29.7620 | 116346.9600 | 3909.25001 2014-02-18 10:18:00 | 3907.01000 | 3909.00000 | 3906.82000 | 3909.00000 | 20.9290 | 81792.2500 | 3908.07999 2014-02-18 10:19:00 | 3906.08000 | 3909.81000 | 3906.08000 | 3907.15000 | 96.3519 | 376547.1300 | 3908.04005 2014-02-18 10:20:00 | 3906.09000 | 3909.81000 | 3906.08000 | 3909.77000 | 94.7011 | 370083.3300 | 3907.91003 2014-02-18 10:21:00 | 3906.87000 | 3909.54000 | 3906.09000 | 3906.09000 | 8.0410 | 31420.6100 | 3907.55000 2014-02-18 10:22:00 | 3905.68000 | 3908.16000 | 3902.01000 | 3902.01000 | 17.2750 | 67469.0900 | 3905.59002 2014-02-18 10:23:00 | 3906.28000 | 3908.00000 | 3903.00000 | 3903.00000 | 67.7151 | 264500.5400 | 3906.07991 2014-02-18 10:24:00 | 3903.00000 | 3904.00000 | 3902.50000 | 3902.50000 | 1.5930 | 6217.7300 | 3903.16000 2014-02-18 10:25:00 | 3902.00000 | 3904.00000 | 3901.01000 | 3904.00000 | 0.7250 | 2829.3200 | 3902.50000 2014-02-18 10:26:00 | 3901.65000 | 3902.01000 | 3898.85000 | 3898.85000 | 21.6100 | 84296.4900 | 3900.81000 2014-02-18 10:27:00 | 3897.01000 | 3898.00000 | 3893.00000 | 3896.99000 | 21.4240 | 83471.0000 | 3896.14002 2014-02-18 10:28:00 | 3893.21000 | 3899.91000 | 3893.00000 | 3895.29000 | 80.4440 | 313400.2200 | 3895.88008 2014-02-18 10:29:00 | 3898.99000 | 3899.99000 | 3894.82000 | 3899.00000 | 46.0230 | 179371.4400 | 3897.43004 2014-02-18 10:30:00 | 3898.98000 | 3899.05000 | 3898.98000 | 3898.99000 | 8.5770 | 33441.7700 | 3899.00999 2014-02-18 10:31:00 | 3898.99000 | 3898.99000 | 3896.81000 | 3897.00000 | 9.2750 | 36145.3200 | 3897.06999 2014-02-18 10:32:00 | 3895.21000 | 3896.55000 | 3892.98000 | 3892.98000 | 18.6140 | 72509.6800 | 3895.44002 2014-02-18 10:33:00 | 3892.50000 | 3897.98000 | 3890.00000 | 3890.75000 | 91.9880 | 358059.7600 | 3892.45995 2014-02-18 10:34:00 | 3891.71000 | 3895.80000 | 3889.00000 | 3890.59000 | 108.9651 | 424044.0800 | 3891.55986 2014-02-18 10:35:00 | 3891.00000 | 3895.42000 | 3890.99000 | 3895.00000 | 15.8680 | 61774.1600 | 3892.99999 2014-02-18 10:36:00 | 3894.57000 | 3896.00000 | 3892.51000 | 3895.00000 | 18.4660 | 71921.8000 | 3894.81998 2014-02-18 10:37:00 | 3895.00000 | 3898.39000 | 3895.00000 | 3897.02000 | 3.6640 | 14277.5400 | 3896.71000 2014-02-18 10:38:00 | 3896.20000 | 3897.88000 | 3893.57000 | 3895.06000 | 47.2470 | 184051.3100 | 3895.50996 2014-02-18 10:39:00 | 3896.56000 | 3901.19000 | 3894.12000 | 3901.19000 | 94.9140 | 369925.4100 | 3897.48010 2014-02-18 10:40:00 | 3901.19000 | 3903.99000 | 3896.97000 | 3900.12000 | 47.1850 | 183999.2500 | 3899.52994 2014-02-18 10:41:00 | 3900.00000 | 3900.07000 | 3895.40000 | 3897.85000 | 72.8671 | 284013.3200 | 3897.68995 2014-02-18 10:42:00 | 3895.38000 | 3898.95000 | 3894.01000 | 3895.87000 | 87.4440 | 340685.4000 | 3896.04009 2014-02-18 10:43:00 | 3897.82000 | 3903.13000 | 3894.87000 | 3903.13000 | 86.4840 | 337116.4800 | 3898.02009 2014-02-18 10:44:00 | 3902.42000 | 3903.79000 | 3898.95000 | 3898.99000 | 86.1210 | 335981.2300 | 3901.27002 2014-02-18 10:45:00 | 3898.95000 | 3898.95000 | 3895.02000 | 3896.00000 | 20.9440 | 81599.4900 | 3896.08002 2014-02-18 10:46:00 | 3895.18000 | 3901.34000 | 3895.08000 | 3898.08000 | 65.7550 | 256421.5700 | 3899.64992 2014-02-18 10:47:00 | 3900.00000 | 3901.45000 | 3895.10000 | 3897.75000 | 137.7509 | 537010.8800 | 3898.42003 2014-02-18 10:48:00 | 3899.47000 | 3899.77000 | 3896.11000 | 3896.11000 | 45.4040 | 177004.6100 | 3898.44005 2014-02-18 10:49:00 | 3899.18000 | 3899.99000 | 3896.10000 | 3897.35000 | 68.6130 | 267478.8400 | 3898.37005 2014-02-18 10:50:00 | 3896.35000 | 3899.70000 | 3896.11000 | 3896.47000 | 58.8840 | 229512.0200 | 3897.70006 2014-02-18 10:51:00 | 3898.94000 | 3899.99000 | 3896.10000 | 3899.99000 | 94.3060 | 367603.8300 | 3897.98990 2014-02-18 10:52:00 | 3901.00000 | 3903.79000 | 3896.30000 | 3897.64000 | 81.5111 | 317947.9000 | 3900.67002 2014-02-18 10:53:00 | 3897.05000 | 3901.00000 | 3897.05000 | 3897.90000 | 99.5850 | 388270.7700 | 3898.88987 2014-02-18 10:54:00 | 3899.92000 | 3900.99000 | 3897.50000 | 3897.98000 | 71.4700 | 278681.4700 | 3899.28000 2014-02-18 10:55:00 | 3899.78000 | 3899.79000 | 3898.00000 | 3899.79000 | 10.2820 | 40093.2900 | 3899.37001 2014-02-18 10:56:00 | 3899.79000 | 3904.89000 | 3899.79000 | 3903.08000 | 49.8929 | 194707.1900 | 3902.50004 2014-02-18 10:57:00 | 3902.91000 | 3904.88000 | 3900.60000 | 3900.71000 | 64.6050 | 252113.2600 | 3902.37992 2014-02-18 10:58:00 | 3901.00000 | 3904.88000 | 3900.60000 | 3902.98000 | 89.4171 | 348880.3300 | 3901.71993 2014-02-18 10:59:00 | 3904.69000 | 3904.90000 | 3901.30000 | 3903.26000 | 26.1490 | 102087.3100 | 3904.05999 2014-02-18 11:00:00 | 3904.99000 | 3905.00000 | 3904.83000 | 3904.83000 | 14.1790 | 55368.2700 | 3904.95000 2014-02-18 11:01:00 | 3904.78000 | 3904.78000 | 3900.29000 | 3902.94000 | 14.0700 | 54893.4500 | 3901.45000 2014-02-18 11:02:00 | 3903.39000 | 3903.39000 | 3903.00000 | 3903.39000 | 1.9000 | 7415.7100 | 3903.00000 2014-02-18 11:03:00 | 3903.39000 | 3903.39000 | 3903.39000 | 3903.39000 | 0.0300 | 117.1000 | 3903.39000 2014-02-18 11:04:00 | 3903.39000 | 3904.93000 | 3901.52000 | 3904.74000 | 110.7640 | 432373.7600 | 3903.56011 2014-02-18 11:05:00 | 3905.00000 | 3905.00000 | 3901.51000 | 3901.51000 | 8.8850 | 34677.8600 | 3902.96999 2014-02-18 11:06:00 | 3901.30000 | 3903.94000 | 3900.47000 | 3900.47000 | 39.7720 | 155172.4000 | 3901.55002 2014-02-18 11:07:00 | 3900.00000 | 3902.02000 | 3898.81000 | 3902.02000 | 35.9140 | 140102.4100 | 3901.05004 2014-02-18 11:08:00 | 3904.00000 | 3904.98000 | 3900.16000 | 3903.53000 | 77.5629 | 302680.0200 | 3902.38006 2014-02-18 11:09:00 | 3903.84000 | 3904.00000 | 3899.21000 | 3903.00000 | 27.6740 | 108021.1600 | 3903.34003 2014-02-18 11:10:00 | 3901.76000 | 3904.94000 | 3901.76000 | 3902.79000 | 72.3110 | 282237.1100 | 3903.10002 2014-02-18 11:11:00 | 3902.44000 | 3904.25000 | 3900.19000 | 3901.76000 | 30.7660 | 120077.8600 | 3902.93997 2014-02-18 11:12:00 | 3903.70000 | 3904.99000 | 3900.00000 | 3900.01000 | 33.9280 | 132373.7800 | 3901.60998 2014-02-18 11:13:00 | 3900.99000 | 3903.98000 | 3900.07000 | 3900.99000 | 17.3110 | 67541.1900 | 3901.63000 2014-02-18 11:14:00 | 3900.93000 | 3902.00000 | 3900.93000 | 3901.00000 | 2.7590 | 10764.0900 | 3901.44000 2014-02-18 11:15:00 | 3900.98000 | 3902.00000 | 3900.20000 | 3902.00000 | 1.2580 | 4908.0900 | 3901.50000 2014-02-18 11:16:00 | 3902.00000 | 3904.00000 | 3900.20000 | 3901.41000 | 8.8790 | 34643.6500 | 3901.75000 2014-02-18 11:17:00 | 3900.81000 | 3904.88000 | 3900.00000 | 3902.70000 | 24.0780 | 93983.3900 | 3903.28999 2014-02-18 11:18:00 | 3903.86000 | 3904.88000 | 3901.34000 | 3901.44000 | 101.0421 | 394398.5400 | 3903.31005 2014-02-18 11:19:00 | 3901.10000 | 3903.81000 | 3900.10000 | 3901.00000 | 20.7550 | 80979.4800 | 3901.68997 2014-02-18 11:20:00 | 3902.00000 | 3903.09000 | 3902.00000 | 3903.01000 | 8.7350 | 34090.9800 | 3902.79999 2014-02-18 11:21:00 | 3902.00000 | 3904.00000 | 3902.00000 | 3903.00000 | 18.9890 | 74118.0900 | 3903.21000 2014-02-18 11:22:00 | 3902.00000 | 3902.01000 | 3902.00000 | 3902.00000 | 4.9580 | 19346.1300 | 3902.00000 2014-02-18 11:23:00 | 3903.00000 | 3904.00000 | 3903.00000 | 3903.08000 | 13.1070 | 51157.7800 | 3903.08999 2014-02-18 11:24:00 | 3903.05000 | 3904.00000 | 3902.00000 | 3902.00000 | 8.9000 | 34741.0200 | 3903.49000 2014-02-18 11:25:00 | 3903.70000 | 3903.70000 | 3903.70000 | 3903.70000 | 0.0310 | 121.0100 | 3903.70000 2014-02-18 11:26:00 | 3903.70000 | 3903.70000 | 3902.10000 | 3903.70000 | 6.7930 | 26510.1600 | 3902.57001 2014-02-18 11:27:00 | . | . | . | . | . | . | . 2014-02-18 11:28:00 | 3903.70000 | 3903.70000 | 3903.69000 | 3903.69000 | 3.6000 | 14053.3000 | 3903.69000 2014-02-18 11:29:00 | 3903.68000 | 3903.68000 | 3902.20000 | 3902.20000 | 2.5060 | 9780.8000 | 3902.95000 2014-02-18 11:30:00 | 3902.20000 | 3903.70000 | 3902.20000 | 3903.60000 | 2.6130 | 10199.5100 | 3903.37000 2014-02-18 11:31:00 | 3903.70000 | 3904.00000 | 3903.00000 | 3904.00000 | 28.8480 | 112618.7400 | 3903.86999 2014-02-18 11:32:00 | 3904.00000 | 3905.00000 | 3904.00000 | 3904.00000 | 29.8450 | 116527.3900 | 3904.41996 2014-02-18 11:33:00 | 3905.00000 | 3905.00000 | 3901.35000 | 3901.98000 | 18.9210 | 73852.0900 | 3903.18000 2014-02-18 11:34:00 | 3901.99000 | 3901.99000 | 3901.19000 | 3901.20000 | 4.0900 | 15956.3900 | 3901.32000 2014-02-18 11:35:00 | 3902.90000 | 3902.90000 | 3902.90000 | 3902.90000 | 0.3000 | 1170.8700 | 3902.90000 2014-02-18 11:36:00 | 3901.21000 | 3901.22000 | 3900.56000 | 3901.00000 | 22.0140 | 85875.5800 | 3900.95002 2014-02-18 11:37:00 | 3901.00000 | 3902.80000 | 3900.00000 | 3900.27000 | 14.1240 | 55092.7100 | 3900.64001 2014-02-18 11:38:00 | 3900.51000 | 3902.88000 | 3900.50000 | 3902.80000 | 3.9720 | 15496.9500 | 3901.55000 2014-02-18 11:39:00 | 3903.00000 | 3903.00000 | 3900.00000 | 3901.99000 | 32.4420 | 126526.1800 | 3900.07002 2014-02-18 11:40:00 | 3901.99000 | 3902.00000 | 3899.00000 | 3899.98000 | 23.1400 | 90258.7400 | 3900.55000 2014-02-18 11:41:00 | 3900.00000 | 3900.83000 | 3897.00000 | 3897.86000 | 45.1410 | 176009.7300 | 3899.11001 2014-02-18 11:42:00 | 3897.00000 | 3897.05000 | 3897.00000 | 3897.05000 | 5.0000 | 19485.0300 | 3897.01000 2014-02-18 11:43:00 | 3897.05000 | 3897.06000 | 3897.00000 | 3897.00000 | 16.0200 | 62430.2800 | 3897.02000 2014-02-18 11:44:00 | 3897.00000 | 3898.95000 | 3895.00000 | 3895.00000 | 60.4641 | 235624.8200 | 3896.94006 2014-02-18 11:45:00 | 3895.00000 | 3895.00000 | 3895.00000 | 3895.00000 | 0.1370 | 533.6200 | 3895.00000 2014-02-18 11:46:00 | 3896.99000 | 3898.96000 | 3894.97000 | 3898.96000 | 89.7410 | 349729.4800 | 3897.10002 2014-02-18 11:47:00 | 3893.51000 | 3896.95000 | 3890.00000 | 3895.17000 | 21.0640 | 82059.4200 | 3895.72002 2014-02-18 11:48:00 | 3893.21000 | 3895.82000 | 3890.00000 | 3891.00000 | 43.4710 | 169204.1000 | 3892.34001 2014-02-18 11:49:00 | 3892.36000 | 3893.32000 | 3889.00000 | 3889.00000 | 43.0381 | 167494.2000 | 3891.76998 2014-02-18 11:50:00 | 3891.10000 | 3892.84000 | 3889.02000 | 3892.16000 | 63.3430 | 246482.8500 | 3891.24005 2014-02-18 11:51:00 | 3893.00000 | 3895.66000 | 3889.01000 | 3895.66000 | 33.2870 | 129553.8600 | 3892.02997 2014-02-18 11:52:00 | 3896.00000 | 3897.09000 | 3892.18000 | 3895.52000 | 21.7330 | 84653.9900 | 3895.18002 2014-02-18 11:53:00 | 3893.36000 | 3897.26000 | 3893.29000 | 3897.26000 | 63.0520 | 245592.0500 | 3895.07003 2014-02-18 11:54:00 | 3897.30000 | 3898.96000 | 3893.89000 | 3897.75000 | 46.0730 | 179555.1300 | 3897.19004 2014-02-18 11:55:00 | 3896.60000 | 3897.99000 | 3896.00000 | 3897.99000 | 2.4150 | 9409.7400 | 3896.37000 2014-02-18 11:56:00 | 3896.00000 | 3896.00000 | 3893.97000 | 3894.50000 | 5.7750 | 22489.6300 | 3894.30999 2014-02-18 11:57:00 | 3894.01000 | 3894.03000 | 3893.10000 | 3894.00000 | 5.8750 | 22877.0400 | 3893.95999 2014-02-18 11:58:00 | . | . | . | . | . | . | . 2014-02-18 11:59:00 | 3893.00000 | 3894.56000 | 3892.68000 | 3894.56000 | 13.7170 | 53403.7300 | 3893.24999 2014-02-18 12:00:00 | 3894.31000 | 3895.73000 | 3892.53000 | 3893.10000 | 96.7860 | 376909.8900 | 3894.25990 2014-02-18 12:01:00 | 3893.70000 | 3895.31000 | 3890.00000 | 3892.40000 | 56.2380 | 218836.8500 | 3891.25997 2014-02-18 12:02:00 | 3891.80000 | 3892.41000 | 3889.00000 | 3891.00000 | 16.4490 | 63991.1300 | 3890.28000 2014-02-18 12:03:00 | 3891.00000 | 3895.89000 | 3888.50000 | 3895.86000 | 55.2540 | 215034.7800 | 3891.75006 2014-02-18 12:04:00 | 3891.56000 | 3894.70000 | 3888.37000 | 3888.94000 | 121.6221 | 473325.3100 | 3891.77007 2014-02-18 12:05:00 | 3891.50000 | 3892.00000 | 3888.00000 | 3889.98000 | 14.3780 | 55920.7700 | 3889.32999 2014-02-18 12:06:00 | 3889.98000 | 3889.98000 | 3888.10000 | 3888.10000 | 1.0730 | 4172.1900 | 3888.34000 2014-02-18 12:07:00 | 3888.08000 | 3890.00000 | 3886.53000 | 3889.94000 | 26.9040 | 104622.1300 | 3888.72003 2014-02-18 12:08:00 | 3890.00000 | 3892.00000 | 3885.00000 | 3885.00000 | 65.4740 | 254588.4400 | 3888.39007 2014-02-18 12:09:00 | 3885.06000 | 3891.00000 | 3884.00000 | 3886.48000 | 138.9749 | 540236.9600 | 3887.29982 2014-02-18 12:10:00 | 3889.01000 | 3895.90000 | 3885.31000 | 3889.01000 | 126.6570 | 492564.0500 | 3888.95990 2014-02-18 12:11:00 | 3893.57000 | 3895.99000 | 3888.82000 | 3893.93000 | 90.8070 | 353346.5600 | 3891.17993 2014-02-18 12:12:00 | 3890.68000 | 3893.00000 | 3888.93000 | 3888.94000 | 39.1980 | 152504.2200 | 3890.60998 2014-02-18 12:13:00 | 3891.79000 | 3891.79000 | 3885.00000 | 3885.00000 | 55.7909 | 216863.8100 | 3887.08001 2014-02-18 12:14:00 | 3887.14000 | 3888.88000 | 3885.00000 | 3887.01000 | 66.3510 | 257843.4400 | 3886.05002 2014-02-18 12:15:00 | 3885.00000 | 3886.00000 | 3882.35000 | 3882.36000 | 49.0771 | 190632.9500 | 3884.35996 2014-02-18 12:16:00 | 3888.40000 | 3888.79000 | 3882.45000 | 3885.10000 | 173.2082 | 672937.9600 | 3885.13992 2014-02-18 12:17:00 | 3887.96000 | 3887.96000 | 3882.68000 | 3887.26000 | 157.8539 | 613393.3600 | 3885.83016 2014-02-18 12:18:00 | 3885.68000 | 3887.99000 | 3883.60000 | 3886.38000 | 115.1440 | 447424.2400 | 3885.78012 2014-02-18 12:19:00 | 3885.42000 | 3887.39000 | 3884.04000 | 3887.39000 | 53.5359 | 208046.0400 | 3886.09994 2014-02-18 12:20:00 | 3887.00000 | 3888.85000 | 3884.35000 | 3887.43000 | 95.5119 | 371220.5400 | 3886.64005 2014-02-18 12:21:00 | 3888.81000 | 3888.81000 | 3882.59000 | 3882.60000 | 76.6840 | 298019.4900 | 3886.33008 2014-02-18 12:22:00 | 3882.99000 | 3882.99000 | 3882.99000 | 3882.99000 | 0.2740 | 1063.9400 | 3882.99000 2014-02-18 12:23:00 | 3882.56000 | 3882.90000 | 3882.56000 | 3882.90000 | 2.5760 | 10002.0700 | 3882.79000 2014-02-18 12:24:00 | 3882.94000 | 3884.01000 | 3882.56000 | 3884.01000 | 16.2360 | 63049.1600 | 3883.28998 2014-02-18 12:25:00 | 3882.57000 | 3883.00000 | 3882.33000 | 3882.35000 | 6.2530 | 24277.8500 | 3882.59000 2014-02-18 12:26:00 | 3882.37000 | 3885.00000 | 3882.33000 | 3884.11000 | 26.9230 | 104552.3600 | 3883.38002 2014-02-18 12:27:00 | 3883.73000 | 3884.50000 | 3881.02000 | 3881.49000 | 66.6100 | 258631.1600 | 3882.77000 2014-02-18 12:28:00 | 3883.34000 | 3883.90000 | 3879.40000 | 3882.57000 | 84.3130 | 327268.6500 | 3881.59007 2014-02-18 12:29:00 | 3880.99000 | 3884.64000 | 3877.97000 | 3878.25000 | 33.7530 | 131022.3600 | 3881.80003 2014-02-18 12:30:00 | 3878.25000 | 3885.00000 | 3868.00000 | 3868.02000 | 104.3799 | 404490.8900 | 3875.18000 2014-02-18 12:31:00 | 3873.39000 | 3877.79000 | 3866.00000 | 3873.84000 | 71.8221 | 277959.9900 | 3870.12004 2014-02-18 12:32:00 | 3868.15000 | 3876.00000 | 3868.01000 | 3872.60000 | 141.4799 | 547783.3600 | 3871.81000 2014-02-18 12:33:00 | 3872.62000 | 3878.77000 | 3866.10000 | 3870.69000 | 66.3480 | 257018.9100 | 3873.79997 2014-02-18 12:34:00 | 3876.71000 | 3876.71000 | 3870.00000 | 3873.58000 | 119.9069 | 464370.5100 | 3872.75990 2014-02-18 12:35:00 | 3870.09000 | 3874.00000 | 3870.09000 | 3874.00000 | 52.0000 | 201322.2900 | 3871.58000 2014-02-18 12:36:00 | 3872.65000 | 3874.01000 | 3869.91000 | 3869.91000 | 11.3000 | 43758.0600 | 3872.40000 2014-02-18 12:37:00 | 3869.91000 | 3869.91000 | 3864.35000 | 3865.00000 | 123.0890 | 475774.8600 | 3865.28997 2014-02-18 12:38:00 | 3864.35000 | 3864.35000 | 3852.00000 | 3852.00000 | 83.1200 | 320746.7700 | 3858.84000 2014-02-18 12:39:00 | 3854.00000 | 3858.00000 | 3850.20000 | 3852.89000 | 45.8880 | 176745.3900 | 3851.66998 2014-02-18 12:40:00 | 3851.00000 | 3860.53000 | 3851.00000 | 3855.03000 | 71.7209 | 276400.3100 | 3853.83002 2014-02-18 12:41:00 | 3851.01000 | 3861.00000 | 3851.01000 | 3860.00000 | 123.8449 | 477581.9800 | 3856.28984 2014-02-18 12:42:00 | 3857.49000 | 3859.38000 | 3850.00000 | 3850.02000 | 72.4029 | 279078.5800 | 3854.52006 2014-02-18 12:43:00 | 3851.89000 | 3857.00000 | 3850.00000 | 3857.00000 | 91.7101 | 353277.2900 | 3852.11000 2014-02-18 12:44:00 | 3854.71000 | 3858.00000 | 3851.10000 | 3852.00000 | 155.8640 | 600822.9400 | 3854.79016 2014-02-18 12:45:00 | 3851.98000 | 3852.60000 | 3841.00000 | 3845.07000 | 106.3289 | 408850.6900 | 3845.14997 2014-02-18 12:46:00 | 3845.00000 | 3847.00000 | 3836.96000 | 3837.98000 | 64.6090 | 248296.3900 | 3843.05998 2014-02-18 12:47:00 | 3836.96000 | 3839.00000 | 3827.34000 | 3828.86000 | 78.4310 | 300715.4400 | 3834.14002 2014-02-18 12:48:00 | 3832.83000 | 3837.63000 | 3827.34000 | 3837.63000 | 93.8929 | 359925.2200 | 3833.36007 2014-02-18 12:49:00 | 3838.08000 | 3857.00000 | 3838.02000 | 3850.28000 | 67.1870 | 258381.0300 | 3845.69995 2014-02-18 12:50:00 | 3855.00000 | 3855.00000 | 3840.00000 | 3845.00000 | 63.3590 | 243719.4000 | 3846.63998 2014-02-18 12:51:00 | 3844.69000 | 3847.86000 | 3837.63000 | 3847.80000 | 34.9400 | 134317.4600 | 3844.23000 2014-02-18 12:52:00 | 3849.00000 | 3854.00000 | 3849.00000 | 3852.00000 | 45.1500 | 173891.5900 | 3851.42000 2014-02-18 12:53:00 | 3854.00000 | 3854.00000 | 3843.99000 | 3844.80000 | 87.9389 | 338454.1500 | 3848.73998 2014-02-18 12:54:00 | 3845.89000 | 3850.00000 | 3841.11000 | 3848.29000 | 104.4720 | 401958.2100 | 3847.52005 2014-02-18 12:55:00 | 3849.00000 | 3852.77000 | 3844.51000 | 3850.00000 | 57.1690 | 219990.9200 | 3848.07999 2014-02-18 12:56:00 | 3850.00000 | 3861.83000 | 3850.00000 | 3852.43000 | 131.1850 | 505623.6600 | 3854.27983 2014-02-18 12:57:00 | 3854.82000 | 3860.01000 | 3853.72000 | 3860.01000 | 89.7231 | 346077.2400 | 3857.17007 2014-02-18 12:58:00 | 3861.83000 | 3867.23000 | 3858.01000 | 3863.00000 | 48.4079 | 186962.6300 | 3862.22997 2014-02-18 12:59:00 | 3859.54000 | 3861.81000 | 3851.11000 | 3851.95000 | 134.2131 | 517638.6400 | 3856.84011 2014-02-18 13:00:00 | 3851.97000 | 3855.30000 | 3851.11000 | 3852.85000 | 92.2451 | 355434.2400 | 3853.14988 2014-02-18 13:01:00 | 3850.00000 | 3859.00000 | 3850.00000 | 3859.00000 | 43.6660 | 168273.0700 | 3853.63995 2014-02-18 13:02:00 | 3854.30000 | 3860.00000 | 3854.30000 | 3855.00000 | 80.3950 | 310093.2300 | 3857.11990 2014-02-18 13:03:00 | 3855.01000 | 3856.98000 | 3845.02000 | 3848.15000 | 107.0460 | 412087.4700 | 3849.62989 2014-02-18 13:04:00 | 3846.76000 | 3848.01000 | 3846.00000 | 3846.00000 | 21.3650 | 82193.7100 | 3847.11997 2014-02-18 13:05:00 | 3845.20000 | 3845.97000 | 3835.01000 | 3835.10000 | 139.5751 | 536233.7100 | 3841.90019 2014-02-18 13:06:00 | 3835.09000 | 3849.00000 | 3833.01000 | 3845.00000 | 106.8130 | 410321.2400 | 3841.49008 2014-02-18 13:07:00 | 3842.00000 | 3848.63000 | 3842.00000 | 3846.00000 | 75.4379 | 290022.5600 | 3844.51996 2014-02-18 13:08:00 | 3844.50000 | 3846.00000 | 3843.00000 | 3843.00000 | 22.6930 | 87229.3900 | 3843.89002 2014-02-18 13:09:00 | 3843.00000 | 3844.50000 | 3838.01000 | 3844.00000 | 87.8870 | 337616.1200 | 3841.47993 2014-02-18 13:10:00 | 3842.01000 | 3851.99000 | 3842.00000 | 3850.00000 | 72.3789 | 278335.3000 | 3845.52998 2014-02-18 13:11:00 | 3852.00000 | 3858.00000 | 3848.99000 | 3856.99000 | 54.1219 | 208569.7500 | 3853.70003 2014-02-18 13:12:00 | 3856.99000 | 3862.00000 | 3851.00000 | 3852.22000 | 73.2120 | 282245.2600 | 3855.18004 2014-02-18 13:13:00 | 3854.99000 | 3855.87000 | 3850.00000 | 3852.00000 | 109.7160 | 422629.1400 | 3852.02988 2014-02-18 13:14:00 | 3851.97000 | 3855.00000 | 3850.00000 | 3854.00000 | 29.2530 | 112703.7200 | 3852.72002 2014-02-18 13:15:00 | 3853.00000 | 3860.00000 | 3852.00000 | 3860.00000 | 43.3470 | 167219.4400 | 3857.68997 2014-02-18 13:16:00 | 3859.20000 | 3860.00000 | 3851.00000 | 3853.46000 | 57.3009 | 220889.3800 | 3854.90001 2014-02-18 13:17:00 | 3855.06000 | 3857.00000 | 3852.08000 | 3857.00000 | 64.5450 | 248790.7200 | 3854.52992 2014-02-18 13:18:00 | 3857.00000 | 3857.99000 | 3854.19000 | 3856.21000 | 42.3310 | 163245.3100 | 3856.40001 2014-02-18 13:19:00 | 3856.17000 | 3857.00000 | 3853.00000 | 3856.90000 | 67.6530 | 260752.3200 | 3854.26005 2014-02-18 13:20:00 | 3857.00000 | 3860.55000 | 3856.89000 | 3857.01000 | 31.7390 | 122476.8600 | 3858.87999 2014-02-18 13:21:00 | 3859.00000 | 3859.00000 | 3854.02000 | 3855.23000 | 115.7920 | 446561.0300 | 3856.58006 2014-02-18 13:22:00 | 3857.35000 | 3860.00000 | 3854.72000 | 3859.00000 | 108.5591 | 418748.2500 | 3857.32997 2014-02-18 13:23:00 | 3855.83000 | 3858.98000 | 3855.83000 | 3856.09000 | 12.6770 | 48901.8300 | 3857.51999 2014-02-18 13:24:00 | 3856.08000 | 3856.08000 | 3854.00000 | 3854.99000 | 20.7260 | 79886.7600 | 3854.41998 2014-02-18 13:25:00 | 3854.01000 | 3860.62000 | 3854.00000 | 3860.62000 | 52.6980 | 203213.9200 | 3856.19997 2014-02-18 13:26:00 | 3861.00000 | 3862.00000 | 3856.14000 | 3858.43000 | 56.6111 | 218477.4100 | 3859.27002 2014-02-18 13:27:00 | 3861.00000 | 3865.00000 | 3859.54000 | 3864.00000 | 90.6821 | 350244.2600 | 3862.33005 2014-02-18 13:28:00 | 3864.00000 | 3865.00000 | 3856.00000 | 3862.00000 | 64.5210 | 249108.6700 | 3860.89002 2014-02-18 13:29:00 | 3862.89000 | 3865.02000 | 3862.79000 | 3865.02000 | 92.9371 | 359177.6200 | 3864.73993 2014-02-18 13:30:00 | 3864.98000 | 3870.00000 | 3863.00000 | 3867.00000 | 57.6881 | 223082.0000 | 3867.03997 2014-02-18 13:31:00 | 3865.02000 | 3867.00000 | 3863.06000 | 3864.91000 | 95.7190 | 369965.4400 | 3865.11998 2014-02-18 13:32:00 | 3865.00000 | 3866.93000 | 3864.00000 | 3865.10000 | 12.4520 | 48128.0700 | 3865.09001 2014-02-18 13:33:00 | 3864.01000 | 3869.97000 | 3864.00000 | 3869.97000 | 82.0949 | 317371.6100 | 3865.90989 2014-02-18 13:34:00 | 3866.40000 | 3869.00000 | 3864.00000 | 3865.03000 | 87.7711 | 339378.2100 | 3866.63002 2014-02-18 13:35:00 | 3864.10000 | 3868.02000 | 3864.10000 | 3864.20000 | 95.4479 | 368942.3300 | 3865.37995 2014-02-18 13:36:00 | 3864.20000 | 3866.90000 | 3864.20000 | 3865.00000 | 22.3970 | 86560.3600 | 3864.81998 2014-02-18 13:37:00 | 3866.00000 | 3867.00000 | 3864.20000 | 3864.37000 | 40.3040 | 155787.1700 | 3865.30004 2014-02-18 13:38:00 | 3864.20000 | 3864.84000 | 3860.22000 | 3862.57000 | 61.2900 | 236801.4200 | 3863.62000 2014-02-18 13:39:00 | 3863.46000 | 3865.00000 | 3860.45000 | 3864.00000 | 44.2190 | 170799.4400 | 3862.57999 2014-02-18 13:40:00 | 3861.02000 | 3863.53000 | 3860.15000 | 3862.61000 | 71.5381 | 276232.1000 | 3861.32996 2014-02-18 13:41:00 | 3860.27000 | 3864.26000 | 3857.32000 | 3860.25000 | 91.4780 | 353284.4000 | 3861.95995 2014-02-18 13:42:00 | 3862.93000 | 3865.00000 | 3857.56000 | 3864.74000 | 69.8130 | 269658.4900 | 3862.58006 2014-02-18 13:43:00 | 3861.84000 | 3866.00000 | 3861.72000 | 3864.63000 | 25.4110 | 98197.5500 | 3864.37001 2014-02-18 13:44:00 | 3864.00000 | 3865.40000 | 3864.00000 | 3865.40000 | 2.8140 | 10874.0200 | 3864.26000 2014-02-18 13:45:00 | 3865.40000 | 3866.00000 | 3863.20000 | 3866.00000 | 8.7570 | 33842.4700 | 3864.61999 2014-02-18 13:46:00 | 3862.12000 | 3865.86000 | 3857.00000 | 3862.00000 | 113.1279 | 436860.2600 | 3861.64994 2014-02-18 13:47:00 | 3858.98000 | 3861.88000 | 3857.50000 | 3859.92000 | 122.6429 | 473373.3900 | 3859.77009 2014-02-18 13:48:00 | 3859.13000 | 3862.00000 | 3855.01000 | 3856.00000 | 32.6890 | 126128.6000 | 3858.43999 2014-02-18 13:49:00 | 3855.01000 | 3858.01000 | 3855.00000 | 3858.01000 | 47.3060 | 182473.8500 | 3857.30995 2014-02-18 13:50:00 | 3855.11000 | 3861.05000 | 3855.11000 | 3859.01000 | 22.4040 | 86463.0000 | 3859.27002 2014-02-18 13:51:00 | 3859.00000 | 3859.61000 | 3855.35000 | 3855.53000 | 46.8120 | 180547.7600 | 3856.87002 2014-02-18 13:52:00 | 3855.99000 | 3858.68000 | 3855.00000 | 3857.00000 | 44.0260 | 169791.6900 | 3856.61995 2014-02-18 13:53:00 | 3856.01000 | 3858.01000 | 3855.00000 | 3855.00000 | 33.7030 | 129998.2200 | 3857.17003 2014-02-18 13:54:00 | 3854.92000 | 3858.00000 | 3853.00000 | 3854.96000 | 32.2580 | 124365.7700 | 3855.34998 2014-02-18 13:55:00 | 3854.59000 | 3857.37000 | 3852.01000 | 3852.19000 | 32.7590 | 126262.0200 | 3854.26999 2014-02-18 13:56:00 | 3852.19000 | 3854.99000 | 3851.12000 | 3852.99000 | 12.1770 | 46918.1800 | 3853.01999 2014-02-18 13:57:00 | 3852.99000 | 3852.99000 | 3850.00000 | 3850.00000 | 49.1899 | 189441.8000 | 3851.23000 2014-02-18 13:58:00 | 3849.97000 | 3852.01000 | 3848.00000 | 3849.03000 | 10.6630 | 41051.5600 | 3849.91001 2014-02-18 13:59:00 | 3850.94000 | 3852.99000 | 3848.00000 | 3848.01000 | 30.9920 | 119373.4600 | 3851.75002 2014-02-18 14:00:00 | 3848.01000 | 3852.99000 | 3847.96000 | 3847.98000 | 54.7550 | 210819.2800 | 3850.22993 2014-02-18 14:01:00 | 3848.00000 | 3850.49000 | 3846.00000 | 3849.94000 | 70.6860 | 271992.1300 | 3847.88993 2014-02-18 14:02:00 | 3846.00000 | 3849.84000 | 3846.00000 | 3848.99000 | 75.5241 | 290565.2300 | 3847.32008 2014-02-18 14:03:00 | 3848.99000 | 3849.99000 | 3846.01000 | 3846.01000 | 14.4450 | 55597.6900 | 3848.91998 2014-02-18 14:04:00 | 3848.50000 | 3854.99000 | 3846.05000 | 3849.99000 | 154.5362 | 594978.2500 | 3850.08985 2014-02-18 14:05:00 | 3854.00000 | 3854.97000 | 3851.08000 | 3851.50000 | 44.9940 | 173339.2000 | 3852.50005 2014-02-18 14:06:00 | 3851.51000 | 3852.00000 | 3848.50000 | 3850.65000 | 93.2860 | 359174.5200 | 3850.24990 2014-02-18 14:07:00 | 3850.00000 | 3852.01000 | 3850.00000 | 3851.00000 | 17.1220 | 65938.4900 | 3851.10001 2014-02-18 14:08:00 | 3852.00000 | 3852.00000 | 3849.00000 | 3849.00000 | 15.0250 | 57848.7900 | 3850.16998 2014-02-18 14:09:00 | 3848.94000 | 3851.00000 | 3846.03000 | 3849.90000 | 45.5140 | 175141.9200 | 3848.09005 2014-02-18 14:10:00 | 3849.90000 | 3849.90000 | 3848.00000 | 3849.82000 | 0.4760 | 1832.3700 | 3849.52000 2014-02-18 14:11:00 | 3849.00000 | 3853.92000 | 3849.00000 | 3849.50000 | 17.5740 | 67666.9600 | 3850.40002 2014-02-18 14:12:00 | 3849.90000 | 3849.90000 | 3849.02000 | 3849.08000 | 8.9100 | 34296.2300 | 3849.18000 2014-02-18 14:13:00 | 3850.90000 | 3853.00000 | 3848.84000 | 3849.81000 | 83.1800 | 320301.2500 | 3850.70000 2014-02-18 14:14:00 | 3852.68000 | 3852.99000 | 3848.67000 | 3852.52000 | 65.9649 | 254004.6200 | 3850.59991 2014-02-18 14:15:00 | 3850.40000 | 3851.00000 | 3847.49000 | 3851.00000 | 12.0420 | 46345.0900 | 3848.62001 2014-02-18 14:16:00 | 3850.99000 | 3850.99000 | 3850.95000 | 3850.95000 | 3.0230 | 11641.4900 | 3850.97000 2014-02-18 14:17:00 | 3850.96000 | 3851.50000 | 3849.00000 | 3849.00000 | 21.7880 | 83894.0800 | 3850.46999 2014-02-18 14:18:00 | 3850.00000 | 3857.00000 | 3850.00000 | 3857.00000 | 37.3430 | 143901.5500 | 3853.51003 2014-02-18 14:19:00 | 3857.04000 | 3865.00000 | 3857.02000 | 3861.07000 | 64.2960 | 248318.1500 | 3862.10993 2014-02-18 14:20:00 | 3860.44000 | 3862.00000 | 3856.00000 | 3859.63000 | 36.2330 | 139829.3100 | 3859.17003 2014-02-18 14:21:00 | 3857.76000 | 3860.74000 | 3857.01000 | 3860.00000 | 20.7740 | 80161.0900 | 3858.72002 2014-02-18 14:22:00 | 3860.00000 | 3860.00000 | 3855.37000 | 3857.05000 | 68.4150 | 263865.2000 | 3856.82991 2014-02-18 14:23:00 | 3856.44000 | 3859.77000 | 3856.01000 | 3857.22000 | 74.3119 | 286670.9400 | 3857.67004 2014-02-18 14:24:00 | 3858.04000 | 3859.60000 | 3856.00000 | 3857.20000 | 6.3350 | 24434.1600 | 3857.00999 2014-02-18 14:25:00 | 3859.00000 | 3859.00000 | 3855.00000 | 3856.06000 | 81.6081 | 314702.8400 | 3856.26996 2014-02-18 14:26:00 | 3856.03000 | 3858.99000 | 3850.00000 | 3850.00000 | 27.9800 | 107803.1400 | 3852.86000 2014-02-18 14:27:00 | 3850.00000 | 3855.00000 | 3850.00000 | 3850.03000 | 65.9040 | 253879.8800 | 3852.27007 2014-02-18 14:28:00 | 3850.02000 | 3852.40000 | 3850.02000 | 3852.40000 | 9.8310 | 37864.9900 | 3851.59000 2014-02-18 14:29:00 | 3854.33000 | 3855.00000 | 3850.04000 | 3854.00000 | 130.9940 | 504633.2800 | 3852.34013 2014-02-18 14:30:00 | 3854.61000 | 3854.61000 | 3850.85000 | 3851.00000 | 42.4840 | 163670.5400 | 3852.52004 2014-02-18 14:31:00 | 3853.35000 | 3854.00000 | 3850.50000 | 3852.09000 | 27.3370 | 105306.8000 | 3852.16998 2014-02-18 14:32:00 | 3851.00000 | 3857.00000 | 3850.00000 | 3854.32000 | 107.9620 | 416020.6500 | 3853.40006 2014-02-18 14:33:00 | 3854.45000 | 3854.45000 | 3851.00000 | 3851.41000 | 5.5340 | 21315.2100 | 3851.68001 2014-02-18 14:34:00 | 3851.40000 | 3853.90000 | 3851.00000 | 3853.90000 | 9.2140 | 35494.7500 | 3852.26001 2014-02-18 14:35:00 | 3853.80000 | 3853.90000 | 3852.00000 | 3852.00000 | 0.2000 | 770.6600 | 3853.31000 2014-02-18 14:36:00 | 3853.90000 | 3854.30000 | 3851.00000 | 3851.00000 | 8.0920 | 31170.9800 | 3852.07000 2014-02-18 14:37:00 | 3851.00000 | 3854.00000 | 3850.00000 | 3852.85000 | 14.4000 | 55459.1600 | 3851.33000 2014-02-18 14:38:00 | 3851.01000 | 3853.00000 | 3850.00000 | 3852.36000 | 14.6490 | 56429.1000 | 3852.08000 2014-02-18 14:39:00 | 3852.01000 | 3854.31000 | 3852.01000 | 3854.31000 | 13.2640 | 51113.0800 | 3853.52001 2014-02-18 14:40:00 | 3854.31000 | 3854.46000 | 3851.01000 | 3853.38000 | 12.0640 | 46486.8100 | 3853.35001 2014-02-18 14:41:00 | 3852.02000 | 3853.90000 | 3850.00000 | 3851.01000 | 7.8900 | 30386.9100 | 3851.32000 2014-02-18 14:42:00 | 3851.02000 | 3851.03000 | 3851.00000 | 3851.00000 | 9.0000 | 34659.1400 | 3851.02000 2014-02-18 14:43:00 | 3850.10000 | 3852.55000 | 3848.00000 | 3849.46000 | 98.0249 | 377389.0700 | 3849.92987 2014-02-18 14:44:00 | 3849.00000 | 3849.00000 | 3843.00000 | 3844.00000 | 15.0690 | 57977.4400 | 3847.46000 2014-02-18 14:45:00 | 3843.97000 | 3844.97000 | 3842.00000 | 3843.00000 | 6.3020 | 24218.2300 | 3842.94000 2014-02-18 14:46:00 | 3843.00000 | 3848.00000 | 3843.00000 | 3844.42000 | 53.0011 | 203786.4100 | 3844.95001 2014-02-18 14:47:00 | 3846.30000 | 3860.00000 | 3843.11000 | 3853.23000 | 61.7450 | 237941.3100 | 3853.60992 2014-02-18 14:48:00 | 3850.18000 | 3859.96000 | 3847.00000 | 3847.00000 | 27.0900 | 104327.3900 | 3851.14000 2014-02-18 14:49:00 | 3849.83000 | 3898.00000 | 3847.00000 | 3854.59000 | 128.1631 | 495388.9100 | 3865.30010 2014-02-18 14:50:00 | 3854.75000 | 3859.00000 | 3848.99000 | 3851.25000 | 55.0381 | 212235.5300 | 3856.15997 2014-02-18 14:51:00 | 3849.69000 | 3853.99000 | 3849.10000 | 3853.99000 | 34.8660 | 134255.8000 | 3850.61996 2014-02-18 14:52:00 | 3851.93000 | 3853.92000 | 3850.00000 | 3850.00000 | 48.8590 | 188202.3400 | 3851.94999 2014-02-18 14:53:00 | 3849.99000 | 3850.00000 | 3847.99000 | 3848.92000 | 14.7940 | 56948.5400 | 3849.44002 2014-02-18 14:54:00 | 3845.00000 | 3859.00000 | 3842.00000 | 3852.62000 | 131.5941 | 506555.7300 | 3849.38014 2014-02-18 14:55:00 | 3859.00000 | 3859.00000 | 3843.00000 | 3843.10000 | 16.1290 | 62023.0400 | 3845.44000 2014-02-18 14:56:00 | 3843.10000 | 3858.00000 | 3843.00000 | 3844.98000 | 62.8129 | 241758.8300 | 3848.87005 2014-02-18 14:57:00 | 3844.00000 | 3859.80000 | 3843.02000 | 3845.54000 | 54.7330 | 210864.9300 | 3852.61004 2014-02-18 14:58:00 | 3845.54000 | 3849.98000 | 3845.00000 | 3845.40000 | 4.5050 | 17326.9000 | 3846.14999 2014-02-18 14:59:00 | 3845.27000 | 3846.00000 | 3845.27000 | 3846.00000 | 1.1000 | 4229.8700 | 3845.34000 2014-02-18 15:00:00 | 3845.80000 | 3850.00000 | 3845.80000 | 3850.00000 | 8.4930 | 32666.4500 | 3846.28001 2014-02-18 15:01:00 | 3846.00000 | 3848.00000 | 3845.00000 | 3845.01000 | 5.6530 | 21739.1400 | 3845.59000 2014-02-18 15:02:00 | 3847.50000 | 3847.50000 | 3844.01000 | 3847.49000 | 9.3100 | 35799.2700 | 3845.25000 2014-02-18 15:03:00 | 3847.50000 | 3848.00000 | 3845.61000 | 3848.00000 | 1.4840 | 5710.1800 | 3847.83000 2014-02-18 15:04:00 | 3847.42000 | 3849.00000 | 3846.21000 | 3848.50000 | 5.6180 | 21611.9700 | 3846.92000 2014-02-18 15:05:00 | 3848.50000 | 3848.50000 | 3846.30000 | 3848.00000 | 2.9730 | 11439.6700 | 3847.85000 2014-02-18 15:06:00 | 3848.00000 | 3848.82000 | 3845.33000 | 3848.82000 | 14.3920 | 55361.7000 | 3846.70001 2014-02-18 15:07:00 | 3845.82000 | 3848.80000 | 3845.34000 | 3848.79000 | 7.3270 | 28184.4600 | 3846.65999 2014-02-18 15:08:00 | 3846.10000 | 3848.79000 | 3846.00000 | 3846.00000 | 13.2490 | 50957.5100 | 3846.14000 2014-02-18 15:09:00 | 3846.00000 | 3848.30000 | 3845.33000 | 3845.75000 | 14.4900 | 55740.5300 | 3846.83000 2014-02-18 15:10:00 | 3848.00000 | 3848.60000 | 3848.00000 | 3848.00000 | 13.5280 | 52058.9900 | 3848.23999 2014-02-18 15:11:00 | 3846.10000 | 3846.10000 | 3846.10000 | 3846.10000 | 0.5000 | 1923.0500 | 3846.10000 2014-02-18 15:12:00 | 3846.11000 | 3846.20000 | 3846.01000 | 3846.01000 | 5.7010 | 21926.7900 | 3846.13000 2014-02-18 15:13:00 | 3846.01000 | 3846.01000 | 3846.00000 | 3846.01000 | 0.6570 | 2526.8300 | 3846.01000 2014-02-18 15:14:00 | 3846.10000 | 3848.00000 | 3846.00000 | 3846.00000 | 5.6490 | 21727.0500 | 3846.18000 2014-02-18 15:15:00 | 3846.00000 | 3846.11000 | 3845.80000 | 3846.11000 | 12.2600 | 47151.6000 | 3845.97000 2014-02-18 15:16:00 | 3846.01000 | 3847.99000 | 3845.60000 | 3847.99000 | 14.6570 | 56370.7700 | 3845.99999 2014-02-18 15:17:00 | 3846.11000 | 3851.29000 | 3845.00000 | 3845.01000 | 23.2510 | 89418.0000 | 3845.77001 2014-02-18 15:18:00 | 3845.08000 | 3848.00000 | 3844.50000 | 3845.19000 | 26.3060 | 101167.8200 | 3845.80997 2014-02-18 15:19:00 | 3847.49000 | 3847.88000 | 3844.50000 | 3847.42000 | 15.0840 | 58008.3400 | 3845.69002 2014-02-18 15:20:00 | 3845.74000 | 3847.21000 | 3844.50000 | 3844.50000 | 6.8970 | 26524.0100 | 3845.72999 2014-02-18 15:21:00 | 3844.01000 | 3846.49000 | 3842.00000 | 3842.04000 | 15.7970 | 60704.4400 | 3842.77999 2014-02-18 15:22:00 | 3842.04000 | 3845.75000 | 3841.22000 | 3843.58000 | 76.2169 | 292974.8700 | 3843.95994 2014-02-18 15:23:00 | 3844.49000 | 3848.00000 | 3842.00000 | 3848.00000 | 22.7080 | 87321.6200 | 3845.40999 2014-02-18 15:24:00 | 3843.04000 | 3848.00000 | 3841.00000 | 3841.00000 | 38.7360 | 148904.3300 | 3844.07996 2014-02-18 15:25:00 | 3843.96000 | 3847.49000 | 3842.00000 | 3844.79000 | 22.8750 | 87949.3600 | 3844.77997 2014-02-18 15:26:00 | 3842.26000 | 3844.49000 | 3841.08000 | 3842.82000 | 47.0570 | 180807.7400 | 3842.30996 2014-02-18 15:27:00 | 3842.44000 | 3844.49000 | 3841.00000 | 3842.99000 | 4.6060 | 17698.9300 | 3842.58000 2014-02-18 15:28:00 | 3843.00000 | 3844.00000 | 3841.01000 | 3843.99000 | 1.2960 | 4980.2900 | 3842.82000 2014-02-18 15:29:00 | 3843.99000 | 3844.00000 | 3841.00000 | 3841.00000 | 6.2970 | 24198.2800 | 3842.83000 2014-02-18 15:30:00 | 3841.00000 | 3842.00000 | 3840.00000 | 3840.02000 | 30.7780 | 118193.8100 | 3840.19998 2014-02-18 15:31:00 | 3840.01000 | 3840.02000 | 3838.00000 | 3838.00000 | 24.7170 | 94890.9400 | 3839.09998 2014-02-18 15:32:00 | 3838.00000 | 3838.00000 | 3828.99000 | 3830.00000 | 59.9499 | 229771.8800 | 3832.73000 2014-02-18 15:33:00 | 3830.00000 | 3830.00000 | 3821.00000 | 3821.00000 | 35.4190 | 135410.6100 | 3823.10999 2014-02-18 15:34:00 | 3821.00000 | 3821.00000 | 3810.02000 | 3813.00000 | 67.5620 | 257846.9300 | 3816.45004 2014-02-18 15:35:00 | 3814.88000 | 3814.99000 | 3805.00000 | 3814.99000 | 45.4340 | 173045.3000 | 3808.72005 2014-02-18 15:36:00 | 3822.33000 | 3825.00000 | 3805.00000 | 3805.00000 | 47.5590 | 181291.0800 | 3811.91999 2014-02-18 15:37:00 | 3805.00000 | 3811.07000 | 3805.00000 | 3806.02000 | 26.1320 | 99547.4800 | 3809.41001 2014-02-18 15:38:00 | 3809.81000 | 3810.99000 | 3799.00000 | 3799.00000 | 171.6738 | 652640.2000 | 3801.63017 2014-02-18 15:39:00 | 3798.99000 | 3810.00000 | 3795.00000 | 3806.45000 | 36.3020 | 138018.0500 | 3801.94002 2014-02-18 15:40:00 | 3805.43000 | 3810.00000 | 3799.99000 | 3800.00000 | 61.5701 | 234069.0400 | 3801.67000 2014-02-18 15:41:00 | 3800.00000 | 3805.19000 | 3797.99000 | 3798.47000 | 54.1010 | 205605.0900 | 3800.39001 2014-02-18 15:42:00 | 3798.44000 | 3800.00000 | 3793.79000 | 3798.90000 | 75.6301 | 287268.8000 | 3798.34000 2014-02-18 15:43:00 | 3799.98000 | 3799.98000 | 3797.95000 | 3797.95000 | 6.3190 | 24003.3900 | 3798.61000 2014-02-18 15:44:00 | 3797.50000 | 3804.99000 | 3797.48000 | 3801.48000 | 34.4860 | 131050.5600 | 3800.10996 2014-02-18 15:45:00 | 3801.69000 | 3807.60000 | 3801.48000 | 3807.00000 | 28.7280 | 109274.9600 | 3803.77998 2014-02-18 15:46:00 | 3804.01000 | 3810.00000 | 3803.50000 | 3805.75000 | 67.2771 | 256052.5300 | 3805.93995 2014-02-18 15:47:00 | 3810.00000 | 3810.00000 | 3803.01000 | 3807.00000 | 28.5070 | 108583.2200 | 3808.99998 2014-02-18 15:48:00 | 3806.00000 | 3810.00000 | 3800.00000 | 3808.66000 | 42.9670 | 163495.5400 | 3805.13997 2014-02-18 15:49:00 | 3809.00000 | 3814.99000 | 3808.74000 | 3812.67000 | 31.1380 | 118727.0200 | 3812.92998 2014-02-18 15:50:00 | 3814.00000 | 3817.03000 | 3801.10000 | 3814.05000 | 82.9119 | 316224.3200 | 3813.98004 2014-02-18 15:51:00 | 3815.99000 | 3815.99000 | 3808.00000 | 3808.00000 | 42.8481 | 163290.9200 | 3810.92998 2014-02-18 15:52:00 | 3811.00000 | 3811.00000 | 3810.00000 | 3810.06000 | 3.6660 | 13968.1400 | 3810.19000 2014-02-18 15:53:00 | 3808.06000 | 3810.00000 | 3800.00000 | 3805.03000 | 68.4360 | 260424.8300 | 3805.37993 2014-02-18 15:54:00 | 3802.12000 | 3804.31000 | 3798.00000 | 3800.11000 | 37.8260 | 143829.7500 | 3802.39996 2014-02-18 15:55:00 | 3801.00000 | 3801.00000 | 3795.05000 | 3795.05000 | 14.0400 | 53327.7000 | 3798.27000 2014-02-18 15:56:00 | 3797.48000 | 3801.84000 | 3793.81000 | 3795.00000 | 74.2019 | 281758.1600 | 3797.18004 2014-02-18 15:57:00 | 3794.99000 | 3795.00000 | 3793.00000 | 3793.00000 | 10.1310 | 38445.5300 | 3794.84000 2014-02-18 15:58:00 | 3793.00000 | 3796.99000 | 3793.00000 | 3795.20000 | 46.5190 | 176556.9700 | 3795.36999 2014-02-18 15:59:00 | 3797.00000 | 3802.88000 | 3793.29000 | 3799.85000 | 73.2371 | 278210.8100 | 3798.76994 2014-02-18 16:00:00 | 3799.86000 | 3803.00000 | 3796.04000 | 3802.90000 | 89.3670 | 339487.1900 | 3798.79993 2014-02-18 16:01:00 | 3801.86000 | 3802.99000 | 3796.61000 | 3799.12000 | 45.0130 | 171084.3300 | 3800.78003 2014-02-18 16:02:00 | 3799.11000 | 3802.11000 | 3799.10000 | 3801.01000 | 13.9060 | 52834.6400 | 3799.40999 2014-02-18 16:03:00 | 3800.00000 | 3801.12000 | 3797.71000 | 3797.71000 | 10.7910 | 41011.6100 | 3800.54000 2014-02-18 16:04:00 | 3800.47000 | 3804.66000 | 3795.00000 | 3800.96000 | 50.6430 | 192492.4000 | 3800.97004 2014-02-18 16:05:00 | 3802.99000 | 3806.99000 | 3800.90000 | 3803.01000 | 3.7790 | 14371.0800 | 3802.88000 2014-02-18 16:06:00 | 3803.61000 | 3805.00000 | 3797.51000 | 3797.51000 | 3.9060 | 14855.7300 | 3803.31000 2014-02-18 16:07:00 | 3801.59000 | 3803.25000 | 3800.42000 | 3801.79000 | 4.0500 | 15395.8400 | 3801.44000 2014-02-18 16:08:00 | 3802.00000 | 3804.00000 | 3800.00000 | 3800.00000 | 20.7900 | 79030.2300 | 3801.36000 2014-02-18 16:09:00 | 3801.78000 | 3808.00000 | 3801.78000 | 3807.00000 | 26.7310 | 101664.1000 | 3803.23001 2014-02-18 16:10:00 | 3808.30000 | 3812.00000 | 3802.00000 | 3810.39000 | 58.5640 | 223013.6300 | 3808.03006 2014-02-18 16:11:00 | 3805.09000 | 3809.41000 | 3802.00000 | 3806.34000 | 32.6420 | 124240.1600 | 3806.14002 2014-02-18 16:12:00 | 3804.20000 | 3807.59000 | 3803.55000 | 3805.80000 | 19.8820 | 75655.8700 | 3805.24001 2014-02-18 16:13:00 | 3805.88000 | 3805.99000 | 3805.88000 | 3805.99000 | 2.0000 | 7611.8400 | 3805.92000 2014-02-18 16:14:00 | 3806.92000 | 3806.92000 | 3804.00000 | 3804.00000 | 15.8390 | 60259.5700 | 3804.51000 2014-02-18 16:15:00 | 3803.99000 | 3803.99000 | 3797.24000 | 3797.51000 | 26.1130 | 99236.6100 | 3800.28002 2014-02-18 16:16:00 | 3801.54000 | 3809.90000 | 3796.17000 | 3801.01000 | 28.8990 | 109867.5500 | 3801.77999 2014-02-18 16:17:00 | 3801.99000 | 3807.36000 | 3800.00000 | 3804.10000 | 46.4300 | 176672.0100 | 3805.13000 2014-02-18 16:18:00 | 3807.00000 | 3812.99000 | 3805.00000 | 3806.00000 | 23.9960 | 91400.3700 | 3808.97997 2014-02-18 16:19:00 | 3807.33000 | 3812.94000 | 3806.51000 | 3812.00000 | 33.4900 | 127574.7200 | 3809.34000 2014-02-18 16:20:00 | 3809.01000 | 3814.04000 | 3809.01000 | 3811.00000 | 23.6720 | 90244.9700 | 3812.31001 2014-02-18 16:21:00 | 3813.00000 | 3815.00000 | 3811.00000 | 3812.96000 | 34.8980 | 133069.7300 | 3813.09998 2014-02-18 16:22:00 | 3813.01000 | 3816.03000 | 3811.00000 | 3816.01000 | 25.6960 | 98036.8200 | 3815.25997 2014-02-18 16:23:00 | 3816.60000 | 3823.01000 | 3816.60000 | 3823.00000 | 21.8810 | 83631.4600 | 3822.10001 2014-02-18 16:24:00 | 3823.00000 | 3828.00000 | 3818.01000 | 3820.10000 | 32.6250 | 124782.3200 | 3824.74996 2014-02-18 16:25:00 | 3825.00000 | 3825.00000 | 3812.69000 | 3813.09000 | 32.7720 | 125136.1800 | 3818.39002 2014-02-18 16:26:00 | 3819.99000 | 3824.00000 | 3815.00000 | 3815.50000 | 45.5070 | 173799.7800 | 3819.18996 2014-02-18 16:27:00 | 3815.50000 | 3821.74000 | 3813.05000 | 3813.17000 | 37.9190 | 144763.5300 | 3817.69999 2014-02-18 16:28:00 | 3813.05000 | 3815.23000 | 3811.11000 | 3811.12000 | 33.9370 | 129417.6100 | 3813.46997 2014-02-18 16:29:00 | 3811.00000 | 3816.99000 | 3808.20000 | 3808.20000 | 24.1190 | 91951.1700 | 3812.39999 2014-02-18 16:30:00 | 3808.20000 | 3815.99000 | 3806.33000 | 3814.66000 | 36.5020 | 139032.0100 | 3808.89002 2014-02-18 16:31:00 | 3811.48000 | 3813.93000 | 3809.50000 | 3810.59000 | 35.7130 | 136141.7200 | 3812.11003 2014-02-18 16:32:00 | 3810.99000 | 3811.03000 | 3807.50000 | 3809.01000 | 37.3620 | 142318.5000 | 3809.18002 2014-02-18 16:33:00 | 3812.00000 | 3812.70000 | 3809.88000 | 3809.88000 | 11.7680 | 44856.0500 | 3811.69999 2014-02-18 16:34:00 | 3809.84000 | 3813.77000 | 3808.90000 | 3810.50000 | 25.6610 | 97803.7400 | 3811.38001 2014-02-18 16:35:00 | 3812.00000 | 3815.41000 | 3810.49000 | 3811.00000 | 21.9790 | 83806.8100 | 3813.03999 2014-02-18 16:36:00 | 3811.00000 | 3812.00000 | 3811.00000 | 3812.00000 | 0.5500 | 2096.0600 | 3811.02000 2014-02-18 16:37:00 | 3814.99000 | 3818.62000 | 3811.76000 | 3812.00000 | 65.7350 | 250761.4200 | 3814.72991 2014-02-18 16:38:00 | 3815.89000 | 3818.35000 | 3811.00000 | 3814.02000 | 41.7700 | 159322.8300 | 3814.29000 2014-02-18 16:39:00 | 3814.97000 | 3818.89000 | 3812.00000 | 3817.18000 | 31.1420 | 118847.3800 | 3816.31002 2014-02-18 16:40:00 | 3814.96000 | 3818.79000 | 3807.60000 | 3810.31000 | 47.8290 | 182337.7300 | 3812.27999 2014-02-18 16:41:00 | 3810.30000 | 3814.54000 | 3807.20000 | 3807.20000 | 28.0180 | 106778.7700 | 3811.07999 2014-02-18 16:42:00 | 3811.73000 | 3811.73000 | 3808.00000 | 3809.85000 | 6.9180 | 26361.1000 | 3810.51000 2014-02-18 16:43:00 | 3808.88000 | 3810.23000 | 3808.00000 | 3808.00000 | 14.4340 | 54972.5600 | 3808.55002 2014-02-18 16:44:00 | 3808.10000 | 3811.49000 | 3808.10000 | 3811.49000 | 5.5060 | 20975.6500 | 3809.59999 2014-02-18 16:45:00 | 3810.13000 | 3811.50000 | 3809.52000 | 3810.90000 | 4.1710 | 15893.1300 | 3810.39000 2014-02-18 16:46:00 | 3811.50000 | 3813.00000 | 3809.67000 | 3810.42000 | 19.1300 | 72902.7500 | 3810.91000 2014-02-18 16:47:00 | 3809.02000 | 3813.00000 | 3809.02000 | 3812.37000 | 11.8080 | 45006.4800 | 3811.51999 2014-02-18 16:48:00 | 3812.00000 | 3812.00000 | 3811.99000 | 3811.99000 | 4.8550 | 18507.2400 | 3811.99999 2014-02-18 16:49:00 | 3812.40000 | 3813.49000 | 3811.90000 | 3813.49000 | 9.2950 | 35433.3000 | 3812.07999 2014-02-18 16:50:00 | 3814.97000 | 3815.00000 | 3812.00000 | 3815.00000 | 19.7920 | 75477.5600 | 3813.54001 2014-02-18 16:51:00 | 3813.85000 | 3815.00000 | 3809.99000 | 3809.99000 | 39.8930 | 152064.0300 | 3811.80003 2014-02-18 16:52:00 | 3813.08000 | 3814.00000 | 3808.00000 | 3809.02000 | 13.4570 | 51285.9900 | 3811.09999 2014-02-18 16:53:00 | 3808.00000 | 3812.89000 | 3808.00000 | 3811.83000 | 29.4450 | 112203.4000 | 3810.60996 2014-02-18 16:54:00 | 3811.00000 | 3812.00000 | 3809.00000 | 3809.01000 | 8.0000 | 30491.9000 | 3811.49000 2014-02-18 16:55:00 | 3809.01000 | 3810.18000 | 3809.00000 | 3810.18000 | 29.6000 | 112751.3600 | 3809.17000 2014-02-18 16:56:00 | 3809.01000 | 3810.60000 | 3807.49000 | 3810.60000 | 13.3970 | 51027.5300 | 3808.87999 2014-02-18 16:57:00 | 3807.59000 | 3811.00000 | 3807.56000 | 3811.00000 | 20.5100 | 78130.5300 | 3809.39000 2014-02-18 16:58:00 | 3808.78000 | 3810.99000 | 3808.78000 | 3809.03000 | 4.0180 | 15309.0500 | 3810.12000 2014-02-18 16:59:00 | 3813.19000 | 3813.77000 | 3809.03000 | 3809.30000 | 31.9520 | 121801.9600 | 3812.03002 2014-02-18 17:00:00 | 3812.00000 | 3812.00000 | 3806.00000 | 3807.00000 | 20.6640 | 78720.9200 | 3809.57002 2014-02-18 17:01:00 | 3806.00000 | 3806.00000 | 3798.01000 | 3800.00000 | 50.3580 | 191447.9600 | 3801.73997 2014-02-18 17:02:00 | 3800.04000 | 3805.63000 | 3797.00000 | 3798.13000 | 32.9610 | 125295.2900 | 3801.32001 2014-02-18 17:03:00 | 3803.74000 | 3807.00000 | 3796.32000 | 3807.00000 | 32.0810 | 122045.8500 | 3804.30001 2014-02-18 17:04:00 | 3801.79000 | 3802.00000 | 3799.00000 | 3799.01000 | 10.4670 | 39783.8600 | 3800.87999 2014-02-18 17:05:00 | 3799.01000 | 3805.55000 | 3799.01000 | 3799.01000 | 11.6570 | 44350.4200 | 3804.61999 2014-02-18 17:06:00 | 3804.94000 | 3805.00000 | 3800.00000 | 3805.00000 | 24.8630 | 94555.1700 | 3803.05002 2014-02-18 17:07:00 | 3804.00000 | 3805.00000 | 3800.02000 | 3800.02000 | 20.9980 | 79855.3800 | 3802.99999 2014-02-18 17:08:00 | 3802.26000 | 3804.94000 | 3800.10000 | 3802.22000 | 32.0260 | 121776.0100 | 3802.40997 2014-02-18 17:09:00 | 3805.00000 | 3805.00000 | 3800.94000 | 3802.68000 | 12.3740 | 47067.2400 | 3803.72001 2014-02-18 17:10:00 | 3804.61000 | 3805.00000 | 3800.20000 | 3800.20000 | 27.9940 | 106446.2700 | 3802.47003 2014-02-18 17:11:00 | 3801.79000 | 3805.00000 | 3800.85000 | 3805.00000 | 16.2440 | 61792.7300 | 3804.03002 2014-02-18 17:12:00 | 3800.56000 | 3805.00000 | 3800.56000 | 3801.02000 | 13.0030 | 49450.8900 | 3803.04001 2014-02-18 17:13:00 | 3801.14000 | 3805.99000 | 3801.14000 | 3804.10000 | 35.0410 | 133281.5500 | 3803.59001 2014-02-18 17:14:00 | 3802.13000 | 3805.80000 | 3802.00000 | 3803.04000 | 70.8191 | 269375.9900 | 3803.71998 2014-02-18 17:15:00 | 3805.99000 | 3806.99000 | 3803.15000 | 3803.37000 | 24.6850 | 93898.8700 | 3803.87997 2014-02-18 17:16:00 | 3805.52000 | 3806.91000 | 3803.07000 | 3806.91000 | 11.5200 | 43845.8000 | 3806.06000 2014-02-18 17:17:00 | 3806.91000 | 3806.91000 | 3804.46000 | 3806.00000 | 16.1630 | 61524.0000 | 3806.47001 2014-02-18 17:18:00 | 3806.00000 | 3807.85000 | 3805.95000 | 3807.85000 | 4.2670 | 16240.2200 | 3806.00000 2014-02-18 17:19:00 | 3808.00000 | 3808.00000 | 3804.17000 | 3805.00000 | 8.5460 | 32526.0700 | 3805.99999 2014-02-18 17:20:00 | 3808.00000 | 3808.00000 | 3805.00000 | 3805.10000 | 3.8920 | 14809.2000 | 3805.04000 2014-02-18 17:21:00 | 3805.11000 | 3809.00000 | 3805.11000 | 3809.00000 | 7.1960 | 27400.3500 | 3807.71999 2014-02-18 17:22:00 | 3807.41000 | 3809.00000 | 3806.81000 | 3809.00000 | 2.4570 | 9356.9200 | 3808.27000 2014-02-18 17:23:00 | 3809.00000 | 3809.00000 | 3805.72000 | 3806.66000 | 33.3690 | 127018.0600 | 3806.46999 2014-02-18 17:24:00 | 3807.23000 | 3808.04000 | 3805.81000 | 3808.04000 | 20.7700 | 79074.4000 | 3807.15000 2014-02-18 17:25:00 | 3805.70000 | 3806.01000 | 3805.00000 | 3805.00000 | 6.1550 | 23425.4500 | 3805.91999 2014-02-18 17:26:00 | 3805.00000 | 3805.95000 | 3805.00000 | 3805.00000 | 1.7960 | 6833.8500 | 3805.04000 2014-02-18 17:27:00 | 3804.01000 | 3804.43000 | 3802.12000 | 3804.43000 | 18.4370 | 70127.3400 | 3803.61999 2014-02-18 17:28:00 | . | . | . | . | . | . | . 2014-02-18 17:29:00 | 3804.00000 | 3804.00000 | 3804.00000 | 3804.00000 | 0.0800 | 304.3200 | 3804.00000 2014-02-18 17:30:00 | 3802.12000 | 3809.99000 | 3802.12000 | 3806.56000 | 14.0460 | 53461.2700 | 3806.15999 2014-02-18 17:31:00 | 3806.13000 | 3809.44000 | 3806.13000 | 3807.68000 | 15.2840 | 58194.6300 | 3807.55002 2014-02-18 17:32:00 | 3807.99000 | 3808.60000 | 3807.99000 | 3808.00000 | 6.0150 | 22905.4100 | 3808.04999 2014-02-18 17:33:00 | 3809.50000 | 3809.50000 | 3806.02000 | 3807.23000 | 9.3150 | 35467.4900 | 3807.56999 2014-02-18 17:34:00 | 3806.01000 | 3809.50000 | 3806.01000 | 3808.38000 | 9.2240 | 35111.0100 | 3806.48001 2014-02-18 17:35:00 | 3808.33000 | 3808.33000 | 3804.97000 | 3805.01000 | 9.9650 | 37927.5000 | 3806.06999 2014-02-18 17:36:00 | 3805.01000 | 3805.02000 | 3800.11000 | 3802.11000 | 25.5750 | 97299.8600 | 3804.48997 2014-02-18 17:37:00 | 3809.21000 | 3813.00000 | 3805.30000 | 3813.00000 | 18.3910 | 70076.3500 | 3810.36000 2014-02-18 17:38:00 | 3813.09000 | 3817.00000 | 3813.09000 | 3816.01000 | 7.9340 | 30268.9300 | 3815.09001 2014-02-18 17:39:00 | 3817.00000 | 3820.00000 | 3816.01000 | 3816.01000 | 42.8090 | 163455.8400 | 3818.25999 2014-02-18 17:40:00 | 3815.96000 | 3819.99000 | 3815.96000 | 3816.03000 | 13.2920 | 50742.7900 | 3817.54001 2014-02-18 17:41:00 | 3814.14000 | 3819.72000 | 3814.14000 | 3816.69000 | 24.6300 | 94014.1100 | 3817.06000 2014-02-18 17:42:00 | 3820.00000 | 3820.00000 | 3816.22000 | 3816.22000 | 15.8790 | 60610.2300 | 3817.01000 2014-02-18 17:43:00 | 3818.74000 | 3818.74000 | 3815.01000 | 3815.01000 | 19.6880 | 75159.6300 | 3817.53999 2014-02-18 17:44:00 | 3815.00000 | 3818.00000 | 3815.00000 | 3818.00000 | 4.0340 | 15390.6700 | 3815.24000 2014-02-18 17:45:00 | 3817.32000 | 3819.18000 | 3814.00000 | 3814.00000 | 32.9990 | 125933.6800 | 3816.28999 2014-02-18 17:46:00 | 3817.30000 | 3820.00000 | 3814.01000 | 3819.32000 | 23.3730 | 89217.0700 | 3817.10002 2014-02-18 17:47:00 | 3814.11000 | 3817.07000 | 3814.11000 | 3814.34000 | 28.0570 | 107038.1200 | 3815.01998 2014-02-18 17:48:00 | 3815.00000 | 3815.05000 | 3812.56000 | 3812.56000 | 15.7900 | 60234.7900 | 3814.74000 2014-02-18 17:49:00 | 3812.83000 | 3814.97000 | 3810.00000 | 3814.97000 | 12.8660 | 49047.4000 | 3812.16999 2014-02-18 17:50:00 | 3808.01000 | 3813.00000 | 3808.01000 | 3809.24000 | 32.3270 | 123125.6500 | 3808.75997 2014-02-18 17:51:00 | 3810.11000 | 3812.98000 | 3809.00000 | 3812.22000 | 31.2880 | 119243.0000 | 3811.13998 2014-02-18 17:52:00 | 3812.98000 | 3812.98000 | 3810.62000 | 3810.62000 | 1.4860 | 5664.8400 | 3812.14000 2014-02-18 17:53:00 | . | . | . | . | . | . | . 2014-02-18 17:54:00 | 3813.09000 | 3815.70000 | 3812.77000 | 3815.70000 | 10.1990 | 38915.9800 | 3815.67000 2014-02-18 17:55:00 | 3813.62000 | 3817.98000 | 3810.24000 | 3810.24000 | 16.6280 | 63406.9800 | 3813.26999 2014-02-18 17:56:00 | 3812.82000 | 3817.83000 | 3810.49000 | 3817.83000 | 15.8720 | 60566.0900 | 3815.91001 2014-02-18 17:57:00 | 3817.98000 | 3817.98000 | 3811.31000 | 3814.47000 | 29.6460 | 113102.9800 | 3815.11997 2014-02-18 17:58:00 | 3815.87000 | 3816.37000 | 3808.91000 | 3809.54000 | 32.0720 | 122269.8600 | 3812.36002 2014-02-18 17:59:00 | 3809.40000 | 3809.51000 | 3806.36000 | 3806.83000 | 2.2300 | 8492.8400 | 3808.45000 2014-02-18 18:00:00 | 3807.48000 | 3807.48000 | 3805.30000 | 3806.00000 | 1.5490 | 5895.7100 | 3806.14000 2014-02-18 18:01:00 | 3807.48000 | 3807.49000 | 3807.48000 | 3807.49000 | 4.3130 | 16421.6600 | 3807.48000 2014-02-18 18:02:00 | 3807.49000 | 3814.01000 | 3807.49000 | 3814.01000 | 0.4750 | 1809.7700 | 3810.04000 2014-02-18 18:03:00 | 3816.00000 | 3816.00000 | 3812.35000 | 3813.49000 | 7.5100 | 28633.6100 | 3812.73000 2014-02-18 18:04:00 | 3816.00000 | 3816.37000 | 3811.85000 | 3811.85000 | 25.8610 | 98624.8500 | 3813.65001 2014-02-18 18:05:00 | 3813.79000 | 3815.83000 | 3812.00000 | 3812.01000 | 23.0580 | 87954.8200 | 3814.49999 2014-02-18 18:06:00 | 3807.93000 | 3814.82000 | 3806.69000 | 3810.25000 | 11.4510 | 43627.9500 | 3809.97000 2014-02-18 18:07:00 | 3809.22000 | 3814.39000 | 3805.30000 | 3813.82000 | 9.2040 | 35083.4700 | 3811.76001 2014-02-18 18:08:00 | 3813.80000 | 3813.80000 | 3806.22000 | 3811.97000 | 13.3990 | 51088.8200 | 3812.88000 2014-02-18 18:09:00 | 3811.54000 | 3812.55000 | 3811.54000 | 3812.55000 | 24.5850 | 93715.7200 | 3811.90997 2014-02-18 18:10:00 | 3813.82000 | 3814.00000 | 3806.07000 | 3813.67000 | 21.4730 | 81828.7300 | 3810.77002 2014-02-18 18:11:00 | 3806.00000 | 3809.34000 | 3806.00000 | 3807.51000 | 1.8520 | 7051.4000 | 3807.45000 2014-02-18 18:12:00 | 3811.99000 | 3811.99000 | 3808.00000 | 3808.60000 | 5.4930 | 20920.4200 | 3808.56000 2014-02-18 18:13:00 | 3809.30000 | 3813.79000 | 3809.29000 | 3813.79000 | 4.0560 | 15451.7500 | 3809.60000 2014-02-18 18:14:00 | 3811.33000 | 3813.54000 | 3809.91000 | 3810.87000 | 6.9560 | 26512.5600 | 3811.46999 2014-02-18 18:15:00 | 3812.75000 | 3813.91000 | 3810.15000 | 3810.92000 | 17.5220 | 66788.7700 | 3811.71001 2014-02-18 18:16:00 | 3814.82000 | 3815.26000 | 3814.05000 | 3814.05000 | 6.1590 | 23496.3800 | 3814.97000 2014-02-18 18:17:00 | 3816.00000 | 3816.00000 | 3813.26000 | 3814.67000 | 6.4810 | 24720.4200 | 3814.29000 2014-02-18 18:18:00 | 3816.00000 | 3820.00000 | 3812.32000 | 3816.03000 | 13.6600 | 52130.3500 | 3816.28000 2014-02-18 18:19:00 | 3819.50000 | 3824.00000 | 3819.50000 | 3824.00000 | 5.8750 | 22454.7200 | 3822.07999 2014-02-18 18:20:00 | 3825.00000 | 3826.00000 | 3825.00000 | 3826.00000 | 3.2900 | 12585.8800 | 3825.50000 2014-02-18 18:21:00 | 3822.47000 | 3826.03000 | 3819.17000 | 3824.37000 | 14.4340 | 55157.6700 | 3821.37002 2014-02-18 18:22:00 | 3822.54000 | 3825.94000 | 3822.54000 | 3822.78000 | 14.8610 | 56815.3700 | 3823.12000 2014-02-18 18:23:00 | 3824.96000 | 3827.00000 | 3822.65000 | 3822.73000 | 17.2240 | 65889.4100 | 3825.44002 2014-02-18 18:24:00 | 3822.73000 | 3826.93000 | 3822.73000 | 3826.93000 | 7.0840 | 27099.3400 | 3825.43001 2014-02-18 18:25:00 | 3824.73000 | 3826.91000 | 3823.00000 | 3824.95000 | 14.0020 | 53553.7200 | 3824.72001 2014-02-18 18:26:00 | 3825.49000 | 3826.82000 | 3823.01000 | 3823.01000 | 8.0370 | 30746.9400 | 3825.66999 2014-02-18 18:27:00 | 3823.75000 | 3826.39000 | 3823.29000 | 3823.29000 | 9.8670 | 37724.5600 | 3823.30999 2014-02-18 18:28:00 | 3824.62000 | 3824.89000 | 3823.01000 | 3823.01000 | 7.6150 | 29120.8500 | 3824.13999 2014-02-18 18:29:00 | . | . | . | . | . | . | . 2014-02-18 18:30:00 | 3823.72000 | 3826.84000 | 3823.10000 | 3824.41000 | 24.8000 | 94863.6800 | 3825.15000 2014-02-18 18:31:00 | 3823.70000 | 3827.01000 | 3823.70000 | 3827.01000 | 3.6650 | 14025.7700 | 3826.95000 2014-02-18 18:32:00 | 3826.99000 | 3829.53000 | 3826.92000 | 3828.97000 | 18.0330 | 69034.1200 | 3828.21001 2014-02-18 18:33:00 | 3828.07000 | 3829.00000 | 3828.01000 | 3829.00000 | 3.9550 | 15140.1900 | 3828.10999 2014-02-18 18:34:00 | 3826.97000 | 3827.01000 | 3819.00000 | 3820.63000 | 14.9360 | 57104.7600 | 3823.29998 2014-02-18 18:35:00 | 3818.33000 | 3821.03000 | 3818.33000 | 3820.00000 | 14.9830 | 57242.1700 | 3820.47001 2014-02-18 18:36:00 | 3821.25000 | 3825.16000 | 3820.52000 | 3820.52000 | 11.6110 | 44374.8300 | 3821.79000 2014-02-18 18:37:00 | 3824.08000 | 3826.46000 | 3822.08000 | 3822.08000 | 5.6360 | 21550.3700 | 3823.69999 2014-02-18 18:38:00 | 3826.80000 | 3827.94000 | 3824.48000 | 3825.04000 | 14.2420 | 54487.9200 | 3825.86001 2014-02-18 18:39:00 | 3822.03000 | 3824.67000 | 3821.54000 | 3822.53000 | 12.7090 | 48578.7100 | 3822.39000 2014-02-18 18:40:00 | 3824.73000 | 3824.73000 | 3821.71000 | 3824.39000 | 23.9860 | 91713.2900 | 3823.61997 2014-02-18 18:41:00 | 3825.00000 | 3826.89000 | 3825.00000 | 3826.23000 | 1.6310 | 6240.3900 | 3826.12000 2014-02-18 18:42:00 | 3824.37000 | 3825.03000 | 3822.93000 | 3824.10000 | 5.9320 | 22684.9300 | 3824.16000 2014-02-18 18:43:00 | 3825.40000 | 3826.14000 | 3822.78000 | 3826.14000 | 2.2220 | 8499.6100 | 3825.21000 2014-02-18 18:44:00 | 3826.14000 | 3826.14000 | 3822.12000 | 3822.12000 | 13.6400 | 52133.7600 | 3822.12000 2014-02-18 18:45:00 | 3822.65000 | 3826.14000 | 3822.16000 | 3826.14000 | 3.9720 | 15185.0200 | 3823.01000 2014-02-18 18:46:00 | 3825.28000 | 3825.28000 | 3822.03000 | 3823.67000 | 21.0900 | 80655.0200 | 3824.33000 2014-02-18 18:47:00 | 3823.89000 | 3824.64000 | 3823.89000 | 3824.64000 | 0.9010 | 3445.6400 | 3824.24000 2014-02-18 18:48:00 | 3823.87000 | 3826.89000 | 3822.49000 | 3826.24000 | 17.9680 | 68731.8700 | 3825.23999 2014-02-18 18:49:00 | 3824.23000 | 3824.23000 | 3824.23000 | 3824.23000 | 6.0000 | 22945.3800 | 3824.23000 2014-02-18 18:50:00 | . | . | . | . | . | . | . 2014-02-18 18:51:00 | . | . | . | . | . | . | . 2014-02-18 18:52:00 | . | . | . | . | . | . | . 2014-02-18 18:53:00 | 3825.63000 | 3825.63000 | 3823.80000 | 3823.80000 | 2.3100 | 8834.6400 | 3824.52000 2014-02-18 18:54:00 | 3825.95000 | 3826.39000 | 3822.23000 | 3824.08000 | 8.9810 | 34344.3800 | 3824.12000 2014-02-18 18:55:00 | 3823.80000 | 3827.72000 | 3822.32000 | 3827.55000 | 3.9740 | 15199.4700 | 3824.73000 2014-02-18 18:56:00 | 3823.90000 | 3825.00000 | 3823.22000 | 3825.00000 | 5.1030 | 19510.6100 | 3823.36000 2014-02-18 18:57:00 | . | . | . | . | . | . | . 2014-02-18 18:58:00 | 3823.00000 | 3823.00000 | 3822.88000 | 3822.88000 | 6.9280 | 26485.5500 | 3822.97000 2014-02-18 18:59:00 | . | . | . | . | . | . | . 2014-02-18 19:00:00 | 3823.01000 | 3823.01000 | 3823.01000 | 3823.01000 | 0.1100 | 420.5300 | 3823.01000 2014-02-18 19:01:00 | . | . | . | . | . | . | . 2014-02-18 19:02:00 | . | . | . | . | . | . | . 2014-02-18 19:03:00 | . | . | . | . | . | . | . 2014-02-18 19:04:00 | . | . | . | . | . | . | . 2014-02-18 19:05:00 | 3825.00000 | 3825.00000 | 3824.99000 | 3824.99000 | 1.5260 | 5836.9500 | 3825.00000 2014-02-18 19:06:00 | 3825.00000 | 3825.00000 | 3825.00000 | 3825.00000 | 1.2540 | 4796.5500 | 3825.00000 2014-02-18 19:07:00 | 3824.56000 | 3824.56000 | 3822.75000 | 3822.75000 | 0.9620 | 3678.7200 | 3824.03000 2014-02-18 19:08:00 | 3825.00000 | 3825.00000 | 3822.93000 | 3822.93000 | 1.2260 | 4689.4300 | 3824.98000 2014-02-18 19:09:00 | 3825.00000 | 3825.00000 | 3824.99000 | 3824.99000 | 0.3710 | 1419.0700 | 3825.00000 2014-02-18 19:10:00 | 3825.00000 | 3828.47000 | 3822.48000 | 3824.55000 | 10.7620 | 41167.5600 | 3825.27001 2014-02-18 19:11:00 | 3827.67000 | 3827.67000 | 3823.47000 | 3826.15000 | 27.5720 | 105453.0800 | 3824.64001 2014-02-18 19:12:00 | 3826.55000 | 3827.15000 | 3824.98000 | 3825.53000 | 11.4070 | 43637.7000 | 3825.51999 2014-02-18 19:13:00 | 3823.15000 | 3826.76000 | 3823.15000 | 3825.03000 | 17.4040 | 66547.7500 | 3823.70002 2014-02-18 19:14:00 | 3825.47000 | 3826.47000 | 3822.83000 | 3822.83000 | 2.4990 | 9556.7300 | 3824.22000 2014-02-18 19:15:00 | 3825.35000 | 3825.35000 | 3822.45000 | 3823.12000 | 12.0200 | 45962.8100 | 3823.86000 2014-02-18 19:16:00 | 3823.83000 | 3826.67000 | 3823.83000 | 3826.66000 | 6.3760 | 24387.9700 | 3824.95999 2014-02-18 19:17:00 | 3826.67000 | 3829.00000 | 3825.42000 | 3829.00000 | 2.2160 | 8478.1200 | 3825.87000 2014-02-18 19:18:00 | 3826.15000 | 3827.00000 | 3826.15000 | 3827.00000 | 0.5020 | 1920.7400 | 3826.17000 2014-02-18 19:19:00 | . | . | . | . | . | . | . 2014-02-18 19:20:00 | 3828.00000 | 3828.00000 | 3828.00000 | 3828.00000 | 5.4210 | 20751.5900 | 3828.00000 2014-02-18 19:21:00 | 3827.91000 | 3829.00000 | 3826.40000 | 3827.74000 | 1.4020 | 5365.2200 | 3826.83000 2014-02-18 19:22:00 | 3824.26000 | 3827.48000 | 3824.26000 | 3824.36000 | 10.7030 | 40936.3500 | 3824.75001 2014-02-18 19:23:00 | 3824.26000 | 3828.34000 | 3824.26000 | 3828.34000 | 7.1670 | 27425.5700 | 3826.64999 2014-02-18 19:24:00 | 3828.80000 | 3828.80000 | 3828.30000 | 3828.30000 | 2.0080 | 7687.7800 | 3828.58000 2014-02-18 19:25:00 | 3828.88000 | 3828.88000 | 3824.76000 | 3827.73000 | 11.9900 | 45895.6500 | 3827.83000 2014-02-18 19:26:00 | 3825.36000 | 3828.13000 | 3824.80000 | 3828.13000 | 10.3320 | 39530.6000 | 3826.04001 2014-02-18 19:27:00 | 3829.00000 | 3830.00000 | 3824.31000 | 3824.31000 | 12.4230 | 47567.6200 | 3829.00001 2014-02-18 19:28:00 | 3824.30000 | 3828.80000 | 3824.30000 | 3824.31000 | 23.4610 | 89810.9100 | 3828.09001 2014-02-18 19:29:00 | 3826.94000 | 3829.25000 | 3825.39000 | 3826.41000 | 7.0370 | 26931.7700 | 3827.16999 2014-02-18 19:30:00 | 3824.32000 | 3829.55000 | 3824.31000 | 3825.15000 | 7.8560 | 30052.2500 | 3825.38999 2014-02-18 19:31:00 | 3826.68000 | 3829.00000 | 3825.00000 | 3829.00000 | 8.6610 | 33139.7100 | 3826.31000 2014-02-18 19:32:00 | 3827.37000 | 3828.99000 | 3824.30000 | 3824.31000 | 9.1590 | 35048.3400 | 3826.66000 2014-02-18 19:33:00 | 3825.94000 | 3825.98000 | 3825.94000 | 3825.98000 | 0.2750 | 1052.1400 | 3825.96000 2014-02-18 19:34:00 | 3828.89000 | 3828.89000 | 3825.21000 | 3828.13000 | 7.8400 | 30000.9600 | 3826.65000 2014-02-18 19:35:00 | 3826.70000 | 3826.70000 | 3823.01000 | 3826.58000 | 6.0710 | 23223.9900 | 3825.40000 2014-02-18 19:36:00 | 3826.57000 | 3827.00000 | 3826.00000 | 3826.00000 | 7.3200 | 28011.5400 | 3826.71000 2014-02-18 19:37:00 | 3826.00000 | 3826.00000 | 3823.00000 | 3823.00000 | 3.0000 | 11469.0700 | 3823.02000 2014-02-18 19:38:00 | 3823.00000 | 3826.99000 | 3823.00000 | 3826.99000 | 9.2550 | 35403.3300 | 3825.31999 2014-02-18 19:39:00 | 3823.75000 | 3823.75000 | 3823.00000 | 3823.01000 | 4.1980 | 16049.0600 | 3823.03000 2014-02-18 19:40:00 | 3825.00000 | 3825.00000 | 3822.50000 | 3822.50000 | 1.7500 | 6691.4100 | 3823.66000 2014-02-18 19:41:00 | . | . | . | . | . | . | . 2014-02-18 19:42:00 | 3822.49000 | 3825.80000 | 3819.39000 | 3821.94000 | 29.7870 | 113851.9300 | 3822.19998 2014-02-18 19:43:00 | 3825.29000 | 3825.79000 | 3822.34000 | 3823.38000 | 8.8710 | 33926.8000 | 3824.46000 2014-02-18 19:44:00 | 3825.79000 | 3825.79000 | 3822.14000 | 3824.99000 | 12.2220 | 46735.8900 | 3823.92001 2014-02-18 19:45:00 | 3825.00000 | 3826.00000 | 3825.00000 | 3826.00000 | 9.1090 | 34845.5500 | 3825.40000 2014-02-18 19:46:00 | 3824.43000 | 3827.00000 | 3823.85000 | 3825.13000 | 2.2340 | 8545.3400 | 3825.13000 2014-02-18 19:47:00 | 3824.51000 | 3828.00000 | 3824.51000 | 3828.00000 | 5.7330 | 21939.0600 | 3826.80000 2014-02-18 19:48:00 | 3824.66000 | 3828.97000 | 3823.39000 | 3823.85000 | 11.6630 | 44616.2800 | 3825.46001 2014-02-18 19:49:00 | 3823.65000 | 3823.66000 | 3821.98000 | 3822.00000 | 2.6770 | 10233.9900 | 3822.93000 2014-02-18 19:50:00 | 3821.93000 | 3821.93000 | 3820.50000 | 3821.93000 | 1.2540 | 4792.6900 | 3821.92000 2014-02-18 19:51:00 | 3821.93000 | 3828.00000 | 3816.00000 | 3823.92000 | 8.7200 | 33308.6400 | 3819.80000 2014-02-18 19:52:00 | 3823.98000 | 3823.98000 | 3817.54000 | 3817.54000 | 10.6830 | 40819.4800 | 3820.98001 2014-02-18 19:53:00 | 3817.57000 | 3826.62000 | 3817.57000 | 3819.70000 | 10.5470 | 40293.4400 | 3820.36999 2014-02-18 19:54:00 | 3819.68000 | 3825.04000 | 3819.68000 | 3824.99000 | 12.5150 | 47830.5100 | 3821.84998 2014-02-18 19:55:00 | 3824.99000 | 3825.07000 | 3817.89000 | 3824.87000 | 18.8850 | 72197.1100 | 3822.98998 2014-02-18 19:56:00 | 3816.71000 | 3823.18000 | 3816.71000 | 3822.64000 | 4.8020 | 18353.0200 | 3821.95000 2014-02-18 19:57:00 | 3817.41000 | 3824.57000 | 3817.41000 | 3824.57000 | 15.3670 | 58761.0200 | 3823.83999 2014-02-18 19:58:00 | 3821.26000 | 3821.26000 | 3821.26000 | 3821.26000 | 15.1000 | 57701.0300 | 3821.26000 2014-02-18 19:59:00 | 3818.45000 | 3825.00000 | 3816.59000 | 3825.00000 | 5.2940 | 20211.6200 | 3817.84001 2014-02-18 20:00:00 | 3823.07000 | 3825.00000 | 3821.66000 | 3824.90000 | 3.6290 | 13879.4700 | 3824.60000 2014-02-18 20:01:00 | 3824.65000 | 3824.65000 | 3824.65000 | 3824.65000 | 6.6200 | 25319.1800 | 3824.65000 2014-02-18 20:02:00 | . | . | . | . | . | . | . 2014-02-18 20:03:00 | 3822.00000 | 3825.10000 | 3821.53000 | 3823.20000 | 12.3450 | 47192.6000 | 3822.80998 2014-02-18 20:04:00 | 3819.38000 | 3824.80000 | 3816.66000 | 3824.80000 | 16.8470 | 64367.0100 | 3820.67999 2014-02-18 20:05:00 | 3824.41000 | 3824.41000 | 3816.80000 | 3816.97000 | 13.8670 | 52940.1300 | 3817.70999 2014-02-18 20:06:00 | 3819.69000 | 3819.69000 | 3819.69000 | 3819.69000 | 18.8200 | 71886.5700 | 3819.69000 2014-02-18 20:07:00 | . | . | . | . | . | . | . 2014-02-18 20:08:00 | 3820.14000 | 3824.32000 | 3820.14000 | 3824.32000 | 16.2740 | 62189.2500 | 3821.39002 2014-02-18 20:09:00 | . | . | . | . | . | . | . 2014-02-18 20:10:00 | 3817.75000 | 3823.81000 | 3817.75000 | 3823.81000 | 10.8310 | 41359.2200 | 3818.60000 2014-02-18 20:11:00 | 3817.96000 | 3824.87000 | 3817.96000 | 3824.74000 | 11.3010 | 43165.9800 | 3819.66000 2014-02-18 20:12:00 | 3818.58000 | 3821.81000 | 3817.36000 | 3821.81000 | 2.8860 | 11021.7900 | 3819.05000 2014-02-18 20:13:00 | 3819.34000 | 3824.49000 | 3817.47000 | 3821.74000 | 15.9410 | 60888.8300 | 3819.64000 2014-02-18 20:14:00 | 3823.83000 | 3823.83000 | 3818.67000 | 3818.67000 | 14.1390 | 53992.8900 | 3818.72000 2014-02-18 20:15:00 | 3819.41000 | 3820.23000 | 3819.41000 | 3820.23000 | 3.7730 | 14412.2000 | 3819.83000 2014-02-18 20:16:00 | 3818.31000 | 3823.99000 | 3815.95000 | 3816.00000 | 13.3500 | 50961.7600 | 3817.36000 2014-02-18 20:17:00 | 3819.25000 | 3823.10000 | 3817.40000 | 3817.40000 | 2.9990 | 11458.9900 | 3820.94000 2014-02-18 20:18:00 | 3817.55000 | 3821.99000 | 3813.92000 | 3819.88000 | 18.9740 | 72419.2000 | 3816.76002 2014-02-18 20:19:00 | 3813.95000 | 3818.19000 | 3813.95000 | 3814.01000 | 10.1770 | 38830.9400 | 3815.55999 2014-02-18 20:20:00 | 3813.19000 | 3813.44000 | 3813.19000 | 3813.44000 | 7.3400 | 27990.5600 | 3813.43000 2014-02-18 20:21:00 | 3812.00000 | 3818.99000 | 3810.00000 | 3817.02000 | 16.5110 | 62961.0700 | 3813.28000 2014-02-18 20:22:00 | 3816.61000 | 3816.61000 | 3816.61000 | 3816.61000 | 0.0370 | 141.2100 | 3816.61000 2014-02-18 20:23:00 | 3817.04000 | 3819.35000 | 3810.07000 | 3817.24000 | 8.1880 | 31249.4500 | 3816.49000 2014-02-18 20:24:00 | 3817.37000 | 3817.37000 | 3811.91000 | 3815.14000 | 16.6060 | 63311.8800 | 3812.58998 2014-02-18 20:25:00 | 3811.97000 | 3815.37000 | 3809.99000 | 3814.70000 | 16.3210 | 62201.3700 | 3811.13000 2014-02-18 20:26:00 | 3815.37000 | 3815.37000 | 3810.00000 | 3813.94000 | 10.3070 | 39301.6100 | 3813.09999 2014-02-18 20:27:00 | 3815.00000 | 3815.39000 | 3810.83000 | 3813.22000 | 11.3490 | 43277.1700 | 3813.30000 2014-02-18 20:28:00 | 3819.37000 | 3820.00000 | 3811.78000 | 3819.00000 | 8.4860 | 32386.2500 | 3816.42999 2014-02-18 20:29:00 | 3811.01000 | 3818.99000 | 3811.01000 | 3818.99000 | 0.1320 | 503.9500 | 3817.78000 2014-02-18 20:30:00 | 3817.09000 | 3818.91000 | 3814.41000 | 3814.56000 | 7.5540 | 28829.9800 | 3816.52001 2014-02-18 20:31:00 | 3818.99000 | 3819.00000 | 3811.01000 | 3813.04000 | 11.8740 | 45309.8200 | 3815.89001 2014-02-18 20:32:00 | 3817.11000 | 3819.00000 | 3813.11000 | 3813.21000 | 16.8800 | 64395.1200 | 3814.88000 2014-02-18 20:33:00 | 3816.60000 | 3816.88000 | 3816.60000 | 3816.88000 | 10.9670 | 41858.2800 | 3816.74999 2014-02-18 20:34:00 | 3817.40000 | 3817.40000 | 3817.36000 | 3817.37000 | 0.9880 | 3771.5800 | 3817.38000 2014-02-18 20:35:00 | 3815.56000 | 3816.45000 | 3815.56000 | 3816.45000 | 17.6400 | 67313.1000 | 3815.94000 2014-02-18 20:36:00 | 3816.60000 | 3818.22000 | 3816.19000 | 3817.63000 | 25.7300 | 98229.9500 | 3817.72000 2014-02-18 20:37:00 | 3817.03000 | 3818.40000 | 3814.97000 | 3815.04000 | 21.9930 | 83933.6400 | 3816.38002 2014-02-18 20:38:00 | 3818.35000 | 3818.35000 | 3816.17000 | 3816.17000 | 1.6870 | 6439.4300 | 3817.09000 2014-02-18 20:39:00 | 3815.35000 | 3818.51000 | 3815.35000 | 3818.09000 | 5.2860 | 20175.6400 | 3816.80999 2014-02-18 20:40:00 | 3818.09000 | 3818.74000 | 3815.01000 | 3817.96000 | 13.2250 | 50493.5700 | 3818.03998 2014-02-18 20:41:00 | 3818.00000 | 3818.00000 | 3816.80000 | 3816.80000 | 4.8960 | 18687.8100 | 3816.95999 2014-02-18 20:42:00 | 3820.00000 | 3822.51000 | 3817.06000 | 3817.06000 | 15.0200 | 57351.3700 | 3818.33000 2014-02-18 20:43:00 | 3823.74000 | 3823.74000 | 3816.04000 | 3823.69000 | 2.6860 | 10259.7500 | 3819.71000 2014-02-18 20:44:00 | 3820.19000 | 3822.12000 | 3816.83000 | 3816.83000 | 9.4930 | 36265.1400 | 3820.20001 2014-02-18 20:45:00 | 3818.93000 | 3824.99000 | 3818.93000 | 3821.45000 | 6.9960 | 26738.7000 | 3821.99999 2014-02-18 20:46:00 | 3818.20000 | 3824.75000 | 3818.20000 | 3820.23000 | 1.7000 | 6494.4700 | 3820.27000 2014-02-18 20:47:00 | 3819.84000 | 3824.28000 | 3819.84000 | 3824.28000 | 14.4750 | 55339.3100 | 3823.09998 2014-02-18 20:48:00 | 3824.26000 | 3824.26000 | 3821.37000 | 3823.63000 | 2.1770 | 8322.1500 | 3822.76000 2014-02-18 20:49:00 | 3822.00000 | 3822.00000 | 3822.00000 | 3822.00000 | 1.5600 | 5962.3200 | 3822.00000 2014-02-18 20:50:00 | 3823.21000 | 3823.21000 | 3822.00000 | 3822.00000 | 1.1300 | 4319.0300 | 3822.15000 2014-02-18 20:51:00 | . | . | . | . | . | . | . 2014-02-18 20:52:00 | . | . | . | . | . | . | . 2014-02-18 20:53:00 | . | . | . | . | . | . | . 2014-02-18 20:54:00 | 3824.00000 | 3825.00000 | 3822.06000 | 3822.06000 | 1.4000 | 5353.6900 | 3824.06000 2014-02-18 20:55:00 | 3822.10000 | 3822.10000 | 3822.10000 | 3822.10000 | 0.1000 | 382.2100 | 3822.10000 2014-02-18 20:56:00 | 3822.70000 | 3824.50000 | 3822.70000 | 3824.49000 | 6.1380 | 23474.3000 | 3824.42000 2014-02-18 20:57:00 | 3825.00000 | 3832.00000 | 3825.00000 | 3827.93000 | 25.7290 | 98501.6900 | 3828.42999 2014-02-18 20:58:00 | 3830.99000 | 3831.00000 | 3828.30000 | 3831.00000 | 10.6960 | 40966.6400 | 3830.08999 2014-02-18 20:59:00 | 3831.00000 | 3832.97000 | 3829.15000 | 3832.30000 | 10.9460 | 41933.5600 | 3830.94999 2014-02-18 21:00:00 | 3830.00000 | 3832.34000 | 3830.00000 | 3832.30000 | 4.2300 | 16207.0800 | 3831.46000 2014-02-18 21:01:00 | 3834.00000 | 3834.00000 | 3831.59000 | 3832.26000 | 7.1520 | 27409.4400 | 3832.42000 2014-02-18 21:02:00 | 3832.26000 | 3834.06000 | 3832.26000 | 3832.26000 | 6.3900 | 24498.3100 | 3833.85000 2014-02-18 21:03:00 | . | . | . | . | . | . | . 2014-02-18 21:04:00 | 3833.48000 | 3833.98000 | 3833.48000 | 3833.52000 | 6.8190 | 26141.6200 | 3833.64000 2014-02-18 21:05:00 | 3831.51000 | 3833.52000 | 3830.05000 | 3833.52000 | 7.0350 | 26955.1700 | 3831.57999 2014-02-18 21:06:00 | 3833.52000 | 3837.02000 | 3833.52000 | 3835.00000 | 1.3000 | 4987.2200 | 3836.32000 2014-02-18 21:07:00 | 3835.00000 | 3838.00000 | 3835.00000 | 3835.60000 | 0.2700 | 1035.7600 | 3836.13000 2014-02-18 21:08:00 | 3835.61000 | 3837.41000 | 3835.00000 | 3835.00000 | 0.5410 | 2075.8200 | 3837.00000 2014-02-18 21:09:00 | 3836.17000 | 3838.00000 | 3835.00000 | 3835.00000 | 0.6710 | 2574.2300 | 3836.41000 2014-02-18 21:10:00 | . | . | . | . | . | . | . 2014-02-18 21:11:00 | 3835.00000 | 3838.00000 | 3832.01000 | 3838.00000 | 1.1000 | 4221.3200 | 3837.56000 2014-02-18 21:12:00 | 3833.30000 | 3838.00000 | 3833.09000 | 3837.96000 | 12.0210 | 46102.0000 | 3835.12000 2014-02-18 21:13:00 | 3835.01000 | 3837.92000 | 3835.00000 | 3835.01000 | 10.4300 | 40027.9500 | 3837.77000 2014-02-18 21:14:00 | 3835.01000 | 3837.00000 | 3835.00000 | 3835.00000 | 5.3500 | 20527.2500 | 3836.87000 2014-02-18 21:15:00 | 3835.00000 | 3836.76000 | 3835.00000 | 3835.00000 | 0.3400 | 1304.0800 | 3835.52000 2014-02-18 21:16:00 | 3835.00000 | 3835.00000 | 3835.00000 | 3835.00000 | 0.2500 | 958.7500 | 3835.00000 2014-02-18 21:17:00 | 3837.99000 | 3837.99000 | 3835.00000 | 3835.00000 | 7.0000 | 26845.3000 | 3835.04000 2014-02-18 21:18:00 | 3835.00000 | 3835.00000 | 3830.00000 | 3830.02000 | 7.7000 | 29500.7900 | 3831.27000 2014-02-18 21:19:00 | 3833.27000 | 3833.27000 | 3830.00000 | 3830.00000 | 28.7880 | 110339.8900 | 3832.83999 2014-02-18 21:20:00 | 3833.92000 | 3835.01000 | 3833.91000 | 3835.01000 | 4.8960 | 18772.5600 | 3834.26999 2014-02-18 21:21:00 | 3834.02000 | 3837.90000 | 3834.02000 | 3837.90000 | 14.6980 | 56400.0300 | 3837.25999 2014-02-18 21:22:00 | 3837.98000 | 3837.98000 | 3832.63000 | 3836.09000 | 17.4440 | 66906.9200 | 3835.53002 2014-02-18 21:23:00 | 3832.88000 | 3832.88000 | 3832.87998 | 3832.88000 | 19.4970 | 74729.6600 | 3832.87998 2014-02-18 21:24:00 | 3834.99000 | 3834.99000 | 3834.99000 | 3834.99000 | 0.4030 | 1545.5000 | 3834.99000 2014-02-18 21:25:00 | . | . | . | . | . | . | . 2014-02-18 21:26:00 | 3832.29000 | 3832.29000 | 3830.25000 | 3830.25000 | 0.3300 | 1264.4100 | 3831.54000 2014-02-18 21:27:00 | 3830.95000 | 3834.45000 | 3830.95000 | 3833.56000 | 18.9620 | 72690.4400 | 3833.48001 2014-02-18 21:28:00 | 3832.13000 | 3834.76000 | 3831.52000 | 3832.05000 | 6.5230 | 25000.1500 | 3832.62001 2014-02-18 21:29:00 | 3830.96000 | 3831.22000 | 3829.57000 | 3829.57000 | 4.8550 | 18598.0500 | 3830.69999 2014-02-18 21:30:00 | 3829.00000 | 3829.00000 | 3825.00000 | 3825.00000 | 8.4210 | 32230.5100 | 3827.40000 2014-02-18 21:31:00 | 3820.00000 | 3828.00000 | 3820.00000 | 3828.00000 | 8.1070 | 31013.7000 | 3825.54999 2014-02-18 21:32:00 | 3825.00000 | 3825.00000 | 3824.99000 | 3824.99000 | 1.6280 | 6227.1000 | 3825.00000 2014-02-18 21:33:00 | 3822.04000 | 3823.78000 | 3820.12000 | 3820.78000 | 6.8410 | 26145.7600 | 3821.92000 2014-02-18 21:34:00 | 3824.82000 | 3824.82000 | 3820.96000 | 3820.96000 | 6.8400 | 26135.4900 | 3820.98000 2014-02-18 21:35:00 | 3820.90000 | 3823.27000 | 3820.90000 | 3823.27000 | 2.4870 | 9504.8600 | 3821.82000 2014-02-18 21:36:00 | 3823.13000 | 3824.04000 | 3821.05000 | 3822.42000 | 6.4990 | 24843.2500 | 3822.63000 2014-02-18 21:37:00 | 3824.85000 | 3824.99000 | 3824.85000 | 3824.99000 | 6.1210 | 23411.9100 | 3824.85000 2014-02-18 21:38:00 | 3824.99000 | 3824.99000 | 3820.55000 | 3822.64000 | 17.8740 | 68313.9800 | 3821.97002 2014-02-18 21:39:00 | 3820.08000 | 3824.37000 | 3820.08000 | 3824.37000 | 1.9260 | 7357.7600 | 3820.23000 2014-02-18 21:40:00 | 3824.99000 | 3824.99000 | 3824.15000 | 3824.15000 | 7.4560 | 28512.9300 | 3824.15999 2014-02-18 21:41:00 | 3820.00000 | 3824.96000 | 3818.00000 | 3820.67000 | 12.7270 | 48643.1100 | 3822.03999 2014-02-18 21:42:00 | 3818.00000 | 3824.91000 | 3817.06000 | 3824.90000 | 15.3330 | 58577.3800 | 3820.35001 2014-02-18 21:43:00 | 3817.06000 | 3821.70000 | 3817.06000 | 3817.15000 | 12.0580 | 46054.7700 | 3819.43999 2014-02-18 21:44:00 | 3817.42000 | 3824.09000 | 3816.00000 | 3817.06000 | 7.6110 | 29067.2400 | 3819.11000 2014-02-18 21:45:00 | 3818.55000 | 3827.01000 | 3816.00000 | 3822.32000 | 19.4290 | 74263.9100 | 3822.31999 2014-02-18 21:46:00 | 3817.95000 | 3828.00000 | 3817.95000 | 3828.00000 | 5.0330 | 19229.7800 | 3820.74000 2014-02-18 21:47:00 | 3827.99000 | 3827.99000 | 3820.71000 | 3825.19000 | 17.8480 | 68266.5200 | 3824.87999 2014-02-18 21:48:00 | 3828.00000 | 3832.00000 | 3820.89000 | 3820.89000 | 15.2390 | 58318.0600 | 3826.90000 2014-02-18 21:49:00 | 3828.00000 | 3828.69000 | 3825.00000 | 3825.00000 | 11.0210 | 42173.6000 | 3826.66000 2014-02-18 21:50:00 | 3820.52000 | 3828.66000 | 3820.52000 | 3825.00000 | 17.9050 | 68509.7800 | 3826.28998 2014-02-18 21:51:00 | 3824.90000 | 3824.90000 | 3821.00000 | 3821.00000 | 5.1350 | 19635.5700 | 3823.86999 2014-02-18 21:52:00 | 3823.36000 | 3823.78000 | 3820.00000 | 3820.00000 | 7.0090 | 26791.9900 | 3822.51000 2014-02-18 21:53:00 | 3821.24000 | 3824.93000 | 3820.00000 | 3820.00000 | 11.6320 | 44455.2900 | 3821.81001 2014-02-18 21:54:00 | 3822.69000 | 3823.06000 | 3820.27000 | 3820.45000 | 21.2460 | 81177.6100 | 3820.83998 2014-02-18 21:55:00 | 3822.99000 | 3822.99000 | 3822.99000 | 3822.99000 | 1.0570 | 4040.9000 | 3822.99000 2014-02-18 21:56:00 | 3821.20000 | 3821.20000 | 3821.19000 | 3821.19000 | 0.0600 | 229.2700 | 3821.20000 2014-02-18 21:57:00 | 3822.99000 | 3823.00000 | 3822.99000 | 3823.00000 | 0.5060 | 1934.4400 | 3823.00000 2014-02-18 21:58:00 | 3823.00000 | 3823.00000 | 3819.99000 | 3823.00000 | 9.9240 | 37914.7800 | 3820.51001 2014-02-18 21:59:00 | 3822.46000 | 3822.63000 | 3819.32000 | 3821.29000 | 6.0400 | 23080.2200 | 3821.23000 2014-02-18 22:00:00 | 3820.37000 | 3823.03000 | 3820.37000 | 3823.01000 | 3.9620 | 15144.1200 | 3822.34000 2014-02-18 22:01:00 | 3825.83000 | 3830.72000 | 3823.14000 | 3828.26000 | 8.1760 | 31290.8100 | 3827.14999 2014-02-18 22:02:00 | 3827.86000 | 3827.86000 | 3819.31000 | 3823.28000 | 18.4430 | 70538.0200 | 3824.65001 2014-02-18 22:03:00 | 3826.01000 | 3828.24000 | 3819.05000 | 3826.67000 | 15.9670 | 61075.0000 | 3825.07999 2014-02-18 22:04:00 | 3827.31000 | 3827.31000 | 3823.74000 | 3823.74000 | 8.9670 | 34304.5900 | 3825.64999 2014-02-18 22:05:00 | 3826.60000 | 3828.26000 | 3822.00000 | 3828.25000 | 15.5890 | 59605.8800 | 3823.59000 2014-02-18 22:06:00 | 3827.98000 | 3828.16000 | 3822.12000 | 3826.28000 | 20.0120 | 76557.5600 | 3825.58001 2014-02-18 22:07:00 | 3825.41000 | 3827.39000 | 3823.08000 | 3826.06000 | 4.6770 | 17892.8600 | 3825.71000 2014-02-18 22:08:00 | 3826.99000 | 3831.99000 | 3823.51000 | 3831.99000 | 18.9910 | 72633.1300 | 3824.61000 2014-02-18 22:09:00 | 3823.42000 | 3829.59000 | 3823.41000 | 3823.41000 | 2.9170 | 11157.8300 | 3825.11000 2014-02-18 22:10:00 | 3827.28000 | 3827.70000 | 3822.81000 | 3822.81000 | 23.1010 | 88406.6800 | 3826.96001 2014-02-18 22:11:00 | 3823.85000 | 3829.62000 | 3823.85000 | 3829.62000 | 0.3940 | 1507.4900 | 3826.12000 2014-02-18 22:12:00 | 3825.08000 | 3833.00000 | 3822.07000 | 3822.07000 | 27.4410 | 104993.5300 | 3826.16001 2014-02-18 22:13:00 | 3831.11000 | 3831.11000 | 3822.44000 | 3822.44000 | 7.4100 | 28388.4400 | 3831.10000 2014-02-18 22:14:00 | 3831.96000 | 3831.96000 | 3823.65000 | 3829.92000 | 7.9310 | 30358.4100 | 3827.82000 2014-02-18 22:15:00 | 3830.29000 | 3830.29000 | 3830.22000 | 3830.22000 | 6.3120 | 24176.6000 | 3830.26000 2014-02-18 22:16:00 | 3830.25000 | 3833.00000 | 3830.23000 | 3833.00000 | 3.5700 | 13674.5100 | 3830.39000 2014-02-18 22:17:00 | 3830.39000 | 3833.00000 | 3830.39000 | 3833.00000 | 1.8810 | 7209.2600 | 3832.67000 2014-02-18 22:18:00 | 3833.10000 | 3833.10000 | 3833.00000 | 3833.00000 | 0.6000 | 2299.8400 | 3833.07000 2014-02-18 22:19:00 | 3832.99000 | 3835.00000 | 3832.94000 | 3834.97000 | 21.6600 | 83034.9900 | 3833.56000 2014-02-18 22:20:00 | 3833.41000 | 3834.00000 | 3833.41000 | 3834.00000 | 0.5670 | 2173.6600 | 3833.62000 2014-02-18 22:21:00 | 3834.97000 | 3834.97000 | 3830.43000 | 3832.81000 | 9.5410 | 36563.7800 | 3832.28000 2014-02-18 22:22:00 | 3832.00000 | 3834.99000 | 3830.28000 | 3830.49000 | 11.3160 | 43347.1600 | 3830.60999 2014-02-18 22:23:00 | 3830.49000 | 3835.95000 | 3828.12000 | 3835.08000 | 26.1220 | 100065.1100 | 3830.68001 2014-02-18 22:24:00 | 3833.65000 | 3837.99000 | 3830.06000 | 3834.96000 | 20.5710 | 78823.7300 | 3831.79001 2014-02-18 22:25:00 | 3830.72000 | 3834.97000 | 3830.72000 | 3834.54000 | 8.2810 | 31742.2100 | 3833.14000 2014-02-18 22:26:00 | 3834.77000 | 3837.69000 | 3833.94000 | 3833.94000 | 8.9320 | 34251.0000 | 3834.64000 2014-02-18 22:27:00 | 3835.37000 | 3838.00000 | 3832.59000 | 3837.69000 | 21.6600 | 83056.4000 | 3834.55000 2014-02-18 22:28:00 | 3837.69000 | 3839.00000 | 3837.69000 | 3839.00000 | 18.8410 | 72307.0000 | 3837.75000 2014-02-18 22:29:00 | 3840.00000 | 3843.00000 | 3840.00000 | 3843.00000 | 5.6820 | 21823.2200 | 3840.76000 2014-02-18 22:30:00 | 3843.00000 | 3845.37000 | 3838.00000 | 3838.00000 | 9.4330 | 36248.6200 | 3842.75001 2014-02-18 22:31:00 | 3839.58000 | 3845.22000 | 3838.23000 | 3844.91000 | 13.0130 | 49997.7200 | 3842.14001 2014-02-18 22:32:00 | 3843.25000 | 3844.72000 | 3839.68000 | 3844.48000 | 26.3970 | 101445.2700 | 3843.05998 2014-02-18 22:33:00 | 3839.69000 | 3845.00000 | 3839.69000 | 3845.00000 | 27.9410 | 107357.2400 | 3842.28001 2014-02-18 22:34:00 | 3841.24000 | 3841.24000 | 3840.01000 | 3841.00000 | 0.4000 | 1536.3100 | 3840.78000 2014-02-18 22:35:00 | 3841.00000 | 3842.99000 | 3840.01000 | 3841.04000 | 18.2930 | 70249.7100 | 3840.25001 2014-02-18 22:36:00 | 3841.03000 | 3843.62000 | 3840.00000 | 3841.72000 | 14.1730 | 54444.1900 | 3841.40001 2014-02-18 22:37:00 | 3842.32000 | 3844.72000 | 3841.73000 | 3842.32000 | 1.5300 | 5879.1700 | 3842.59000 2014-02-18 22:38:00 | 3840.63000 | 3844.89000 | 3835.00000 | 3841.47000 | 23.5690 | 90500.2900 | 3839.79999 2014-02-18 22:39:00 | 3835.72000 | 3841.00000 | 3835.72000 | 3835.87000 | 18.4790 | 70897.2000 | 3836.64000 2014-02-18 22:40:00 | 3841.00000 | 3841.00000 | 3835.89000 | 3839.44000 | 1.3920 | 5345.7800 | 3840.36000 2014-02-18 22:41:00 | 3838.82000 | 3840.34000 | 3836.73000 | 3837.98000 | 16.0640 | 61658.9900 | 3838.33002 2014-02-18 22:42:00 | 3835.88000 | 3840.99000 | 3835.88000 | 3837.19000 | 13.4630 | 51671.7100 | 3838.05001 2014-02-18 22:43:00 | 3840.44000 | 3841.99000 | 3835.00000 | 3835.00000 | 21.0660 | 80861.4800 | 3838.47998 2014-02-18 22:44:00 | 3840.99000 | 3842.00000 | 3834.89000 | 3841.61000 | 32.2910 | 123996.8000 | 3839.98001 2014-02-18 22:45:00 | 3841.00000 | 3843.00000 | 3836.01000 | 3842.89000 | 38.5310 | 147995.6900 | 3840.95001 2014-02-18 22:46:00 | 3843.01000 | 3844.00000 | 3842.01000 | 3842.13000 | 5.0590 | 19440.9800 | 3842.85000 2014-02-18 22:47:00 | 3844.00000 | 3845.00000 | 3838.34000 | 3843.98000 | 25.1110 | 96502.1300 | 3843.02001 2014-02-18 22:48:00 | . | . | . | . | . | . | . 2014-02-18 22:49:00 | 3844.90000 | 3844.90000 | 3837.15000 | 3837.15000 | 19.8580 | 76300.4900 | 3842.29999 2014-02-18 22:50:00 | 3837.28000 | 3844.90000 | 3835.03000 | 3844.90000 | 14.7570 | 56608.6900 | 3836.05999 2014-02-18 22:51:00 | 3844.90000 | 3845.00000 | 3839.42000 | 3845.00000 | 3.6120 | 13884.4900 | 3843.99000 2014-02-18 22:52:00 | 3845.00000 | 3848.00000 | 3838.91000 | 3847.40000 | 16.1190 | 61967.9000 | 3844.40000 2014-02-18 22:53:00 | 3847.39000 | 3849.99000 | 3844.43000 | 3849.99000 | 20.7690 | 79920.6200 | 3848.06999 2014-02-18 22:54:00 | 3844.36000 | 3855.00000 | 3844.36000 | 3851.28000 | 28.6600 | 110311.4900 | 3848.97000 2014-02-18 22:55:00 | 3854.99000 | 3855.00000 | 3852.51000 | 3854.95000 | 5.9580 | 22967.5800 | 3854.91000 2014-02-18 22:56:00 | 3854.35000 | 3858.49000 | 3854.35000 | 3858.00000 | 11.1530 | 43028.1500 | 3857.99001 2014-02-18 22:57:00 | 3857.90000 | 3857.90000 | 3847.09000 | 3847.10000 | 21.1360 | 81418.1800 | 3852.10998 2014-02-18 22:58:00 | 3854.12000 | 3860.00000 | 3847.09000 | 3850.07000 | 32.0570 | 123468.5700 | 3851.52998 2014-02-18 22:59:00 | 3852.42000 | 3859.50000 | 3847.09000 | 3852.41000 | 18.3490 | 70712.3800 | 3853.75000 2014-02-18 23:00:00 | 3852.91000 | 3858.50000 | 3852.41000 | 3854.14000 | 7.0510 | 27179.0900 | 3854.64000 2014-02-18 23:01:00 | 3852.92000 | 3858.21000 | 3852.92000 | 3852.92000 | 5.1900 | 20008.6500 | 3855.23000 2014-02-18 23:02:00 | 3855.58000 | 3858.39000 | 3852.92000 | 3858.37000 | 26.0690 | 100511.4600 | 3855.58999 2014-02-18 23:03:00 | 3858.40000 | 3861.03000 | 3852.95000 | 3861.03000 | 31.8760 | 122997.5200 | 3858.61997 2014-02-18 23:04:00 | 3861.10000 | 3861.10000 | 3852.92000 | 3852.95000 | 25.0640 | 96676.0300 | 3857.17003 2014-02-18 23:05:00 | 3859.56000 | 3865.00000 | 3852.96000 | 3864.00000 | 18.1210 | 69953.8400 | 3860.37000 2014-02-18 23:06:00 | 3853.15000 | 3865.00000 | 3853.15000 | 3865.00000 | 22.6700 | 87574.0200 | 3862.99000 2014-02-18 23:07:00 | 3864.99000 | 3867.00000 | 3853.12000 | 3867.00000 | 13.3180 | 51435.1700 | 3862.07999 2014-02-18 23:08:00 | 3867.00000 | 3867.00000 | 3855.01000 | 3863.59000 | 16.1480 | 62375.5600 | 3862.73999 2014-02-18 23:09:00 | 3862.00000 | 3863.48000 | 3857.01000 | 3862.00000 | 9.9500 | 38426.6600 | 3861.98000 2014-02-18 23:10:00 | 3860.05000 | 3864.31000 | 3860.01000 | 3862.00000 | 13.5750 | 52446.8500 | 3863.48998 2014-02-18 23:11:00 | 3862.01000 | 3863.46000 | 3857.00000 | 3857.09000 | 11.9820 | 46280.6100 | 3862.51001 2014-02-18 23:12:00 | 3857.17000 | 3865.63000 | 3857.17000 | 3857.39000 | 18.8630 | 72832.0800 | 3861.11001 2014-02-18 23:13:00 | 3862.11000 | 3867.03000 | 3858.04000 | 3867.03000 | 13.9190 | 53781.0000 | 3863.86000 2014-02-18 23:14:00 | 3867.03000 | 3872.99000 | 3866.69000 | 3872.99000 | 18.1030 | 70056.4400 | 3869.88001 2014-02-18 23:15:00 | 3873.00000 | 3875.00000 | 3865.09000 | 3872.28000 | 16.7300 | 64764.4100 | 3871.15000 2014-02-18 23:16:00 | 3867.80000 | 3881.00000 | 3861.00000 | 3861.00000 | 39.6190 | 153427.6500 | 3872.57999 2014-02-18 23:17:00 | 3871.99000 | 3871.99000 | 3862.00000 | 3862.03000 | 23.1750 | 89631.2600 | 3867.57997 2014-02-18 23:18:00 | 3868.99000 | 3868.99000 | 3861.91000 | 3862.43000 | 22.5220 | 87010.0000 | 3863.33001 2014-02-18 23:19:00 | 3861.01000 | 3866.30000 | 3858.00000 | 3861.00000 | 33.4210 | 129091.0200 | 3862.57001 2014-02-18 23:20:00 | 3858.01000 | 3864.02000 | 3858.00000 | 3863.60000 | 24.2570 | 93667.5600 | 3861.46998 2014-02-18 23:21:00 | 3864.88000 | 3864.88000 | 3860.32000 | 3860.32000 | 14.7800 | 57084.5400 | 3862.28000 2014-02-18 23:22:00 | 3864.86000 | 3864.95000 | 3858.55000 | 3864.94000 | 49.7619 | 192268.2300 | 3863.76003 2014-02-18 23:23:00 | 3861.01000 | 3864.85000 | 3858.31000 | 3860.06000 | 36.1870 | 139704.3900 | 3860.61997 2014-02-18 23:24:00 | 3857.02000 | 3862.58000 | 3857.02000 | 3857.02000 | 3.8810 | 14972.1800 | 3857.82000 2014-02-18 23:25:00 | 3858.77000 | 3864.54000 | 3858.00000 | 3862.20000 | 21.4360 | 82770.8600 | 3861.29998 2014-02-18 23:26:00 | 3860.17000 | 3864.07000 | 3858.00000 | 3858.00000 | 20.5120 | 79175.2200 | 3859.95001 2014-02-18 23:27:00 | 3863.73000 | 3863.73000 | 3859.43000 | 3860.02000 | 23.9370 | 92415.9700 | 3860.79998 2014-02-18 23:28:00 | 3862.42000 | 3862.94000 | 3857.00000 | 3859.13000 | 24.3530 | 94011.1000 | 3860.35002 2014-02-18 23:29:00 | 3858.01000 | 3862.05000 | 3857.00000 | 3862.00000 | 22.4320 | 86599.8000 | 3860.55001 2014-02-18 23:30:00 | 3858.06000 | 3862.97000 | 3858.06000 | 3861.99000 | 6.5780 | 25394.8200 | 3860.57000 2014-02-18 23:31:00 | 3858.73000 | 3861.89000 | 3858.05000 | 3859.61000 | 32.2540 | 124501.1300 | 3860.02003 2014-02-18 23:32:00 | 3860.88000 | 3865.00000 | 3859.68000 | 3864.06000 | 32.9420 | 127206.4200 | 3861.53002 2014-02-18 23:33:00 | 3864.00000 | 3865.32000 | 3858.12000 | 3860.05000 | 9.1020 | 35169.9100 | 3863.98000 2014-02-18 23:34:00 | 3864.93000 | 3866.46000 | 3864.93000 | 3866.00000 | 16.9300 | 65451.4200 | 3866.00000 2014-02-18 23:35:00 | 3865.79000 | 3866.51000 | 3862.41000 | 3862.41000 | 8.9000 | 34400.8300 | 3865.26000 2014-02-18 23:36:00 | 3862.18000 | 3863.58000 | 3860.10000 | 3860.10000 | 12.4200 | 47963.1500 | 3861.77000 2014-02-18 23:37:00 | 3860.01000 | 3863.61000 | 3860.01000 | 3862.14000 | 31.4480 | 121456.4400 | 3862.13998 2014-02-18 23:38:00 | 3863.53000 | 3863.91000 | 3860.45000 | 3863.91000 | 12.6590 | 48907.7600 | 3863.48000 2014-02-18 23:39:00 | 3863.40000 | 3869.90000 | 3861.48000 | 3862.78000 | 5.5370 | 21411.6400 | 3867.01000 2014-02-18 23:40:00 | 3862.18000 | 3868.82000 | 3862.18000 | 3864.84000 | 26.6540 | 103013.7000 | 3864.85003 2014-02-18 23:41:00 | 3866.96000 | 3866.97000 | 3862.96000 | 3866.97000 | 16.7240 | 64651.3600 | 3865.78002 2014-02-18 23:42:00 | 3866.17000 | 3867.02000 | 3863.13000 | 3865.68000 | 18.0030 | 69593.9700 | 3865.69001 2014-02-18 23:43:00 | 3864.85000 | 3866.81000 | 3863.21000 | 3864.33000 | 22.8440 | 88294.7100 | 3865.12002 2014-02-18 23:44:00 | 3866.78000 | 3870.00000 | 3866.78000 | 3870.00000 | 8.4600 | 32727.9700 | 3868.55000 2014-02-18 23:45:00 | 3864.85000 | 3875.00000 | 3863.50000 | 3872.34000 | 21.0120 | 81321.7100 | 3870.25001 2014-02-18 23:46:00 | 3865.15000 | 3882.00000 | 3865.15000 | 3870.24000 | 23.2810 | 90149.0200 | 3872.21001 2014-02-18 23:47:00 | 3870.24000 | 3879.81000 | 3870.24000 | 3877.99000 | 5.0110 | 19431.3000 | 3877.73000 2014-02-18 23:48:00 | 3874.26000 | 3878.00000 | 3874.00000 | 3874.33000 | 15.3290 | 59400.4400 | 3875.04000 2014-02-18 23:49:00 | 3874.64000 | 3880.00000 | 3874.32000 | 3876.26000 | 32.9500 | 127712.0900 | 3875.94000 2014-02-18 23:50:00 | 3876.49000 | 3880.00000 | 3875.51000 | 3876.74000 | 12.3290 | 47813.8600 | 3878.16000 2014-02-18 23:51:00 | 3877.17000 | 3881.00000 | 3877.17000 | 3879.81000 | 24.1140 | 93552.1300 | 3879.58002 2014-02-18 23:52:00 | 3879.81000 | 3879.99000 | 3875.00000 | 3879.80000 | 4.0090 | 15553.1400 | 3879.56000 2014-02-18 23:53:00 | 3875.82000 | 3879.74000 | 3874.00000 | 3875.02000 | 19.6200 | 76043.1800 | 3875.80000 2014-02-18 23:54:00 | 3875.74000 | 3876.93000 | 3874.20000 | 3875.83000 | 5.8420 | 22643.1200 | 3875.92000 2014-02-18 23:55:00 | 3874.00000 | 3874.00000 | 3872.35000 | 3872.35000 | 17.3100 | 67030.4000 | 3872.35000 2014-02-18 23:56:00 | 3875.28000 | 3876.79000 | 3872.34000 | 3876.79000 | 9.9540 | 38568.0000 | 3874.62001 2014-02-18 23:57:00 | 3876.80000 | 3882.00000 | 3876.80000 | 3882.00000 | 20.1720 | 78275.4200 | 3880.40001 2014-02-18 23:58:00 | 3882.00000 | 3883.00000 | 3882.00000 | 3882.99000 | 9.5920 | 37245.5400 | 3882.98000 2014-02-18 23:59:00 | 3882.99000 | 3885.00000 | 3882.00000 | 3882.00000 | 14.0780 | 54665.8800 | 3883.06999 2014-02-19 00:00:00 | 3882.00000 | 3885.00000 | 3879.79000 | 3882.00000 | 19.5690 | 75974.4000 | 3882.38999 2014-02-19 00:01:00 | 3882.00000 | 3885.01000 | 3881.27000 | 3884.18000 | 24.9880 | 97047.3300 | 3883.75999 2014-02-19 00:02:00 | 3882.01000 | 3884.18000 | 3880.00000 | 3881.96000 | 19.0890 | 74095.6200 | 3881.59000 2014-02-19 00:03:00 | 3883.14000 | 3883.14000 | 3881.00000 | 3881.00000 | 7.0500 | 27376.0300 | 3883.12000 2014-02-19 00:04:00 | 3877.08000 | 3883.66000 | 3876.49000 | 3879.79000 | 31.3310 | 121541.2800 | 3879.27001 2014-02-19 00:05:00 | 3880.57000 | 3880.94000 | 3877.49000 | 3879.46000 | 45.7640 | 177523.4800 | 3879.11005 2014-02-19 00:06:00 | 3877.55000 | 3877.55000 | 3874.99000 | 3874.99000 | 5.4600 | 21167.5200 | 3876.84000 2014-02-19 00:07:00 | 3874.00000 | 3874.84000 | 3868.00000 | 3868.00000 | 7.4760 | 28943.0900 | 3871.46999 2014-02-19 00:08:00 | 3866.00000 | 3868.73000 | 3861.00000 | 3862.30000 | 39.0920 | 151029.6500 | 3863.44002 2014-02-19 00:09:00 | 3862.26000 | 3868.91000 | 3860.27000 | 3861.99000 | 64.7049 | 250062.5400 | 3864.65992 2014-02-19 00:10:00 | 3861.00000 | 3867.99000 | 3861.00000 | 3867.99000 | 7.7850 | 30085.7900 | 3864.57999 2014-02-19 00:11:00 | 3861.19000 | 3867.96000 | 3861.19000 | 3867.96000 | 49.8659 | 192731.3600 | 3864.98995 2014-02-19 00:12:00 | 3867.00000 | 3867.03000 | 3862.90000 | 3862.96000 | 31.0120 | 119848.8500 | 3864.60002 2014-02-19 00:13:00 | 3865.96000 | 3867.00000 | 3864.01000 | 3864.01000 | 22.1490 | 85628.8700 | 3866.03999 2014-02-19 00:14:00 | 3866.25000 | 3867.03000 | 3866.22000 | 3867.03000 | 11.6510 | 45051.5500 | 3866.75000 2014-02-19 00:15:00 | 3867.03000 | 3869.00000 | 3866.00000 | 3869.00000 | 7.9440 | 30720.6300 | 3867.15001 2014-02-19 00:16:00 | 3870.00000 | 3870.00000 | 3864.01000 | 3864.01000 | 71.4701 | 276386.9200 | 3867.17000 2014-02-19 00:17:00 | 3864.01000 | 3864.03000 | 3861.00000 | 3861.00000 | 10.3580 | 40016.4900 | 3863.33999 2014-02-19 00:18:00 | 3862.88000 | 3868.43000 | 3861.27000 | 3863.98000 | 21.8110 | 84328.0800 | 3866.31001 2014-02-19 00:19:00 | 3862.31000 | 3863.42000 | 3860.77000 | 3861.00000 | 10.5660 | 40812.8000 | 3862.64999 2014-02-19 00:20:00 | 3860.00000 | 3863.50000 | 3860.00000 | 3861.01000 | 12.0070 | 46367.3800 | 3861.69999 2014-02-19 00:21:00 | 3860.94000 | 3863.99000 | 3859.00000 | 3860.00000 | 5.9140 | 22826.6500 | 3859.77001 2014-02-19 00:22:00 | 3860.01000 | 3860.04000 | 3859.01000 | 3859.01000 | 5.0690 | 19564.5400 | 3859.64000 2014-02-19 00:23:00 | 3860.99000 | 3860.99000 | 3859.00000 | 3860.99000 | 0.6640 | 2563.5000 | 3860.69000 2014-02-19 00:24:00 | 3860.99000 | 3861.00000 | 3860.99000 | 3861.00000 | 2.7190 | 10498.0500 | 3861.00000 2014-02-19 00:25:00 | 3860.81000 | 3862.84000 | 3856.96000 | 3857.95000 | 16.2800 | 62846.5600 | 3860.35000 2014-02-19 00:26:00 | 3860.80000 | 3862.27000 | 3856.16000 | 3862.27000 | 23.6280 | 91147.5600 | 3857.60999 2014-02-19 00:27:00 | 3858.28000 | 3862.49000 | 3856.00000 | 3862.49000 | 10.4510 | 40333.6000 | 3859.31000 2014-02-19 00:28:00 | 3858.95000 | 3861.80000 | 3857.33000 | 3857.51000 | 37.6910 | 145449.0800 | 3858.99001 2014-02-19 00:29:00 | 3858.42000 | 3862.32000 | 3857.65000 | 3858.18000 | 29.9820 | 115748.4300 | 3860.60002 2014-02-19 00:30:00 | 3860.46000 | 3862.43000 | 3857.00000 | 3858.93000 | 34.0040 | 131242.5700 | 3859.62004 2014-02-19 00:31:00 | 3858.53000 | 3862.47000 | 3857.13000 | 3860.00000 | 10.7880 | 41638.8300 | 3859.73999 2014-02-19 00:32:00 | . | . | . | . | . | . | . 2014-02-19 00:33:00 | 3857.00000 | 3864.87000 | 3857.00000 | 3864.51000 | 14.5550 | 56213.0200 | 3862.10998 2014-02-19 00:34:00 | 3858.49000 | 3863.00000 | 3858.49000 | 3862.30000 | 2.9900 | 11545.1600 | 3861.26000 2014-02-19 00:35:00 | 3859.83000 | 3864.50000 | 3858.24000 | 3863.90000 | 21.1020 | 81490.5100 | 3861.74001 2014-02-19 00:36:00 | 3862.31000 | 3870.00000 | 3862.31000 | 3868.20000 | 14.9710 | 57861.6400 | 3864.91000 2014-02-19 00:37:00 | 3865.93000 | 3867.58000 | 3864.49000 | 3865.00000 | 15.4960 | 59900.2400 | 3865.52998 2014-02-19 00:38:00 | 3865.00000 | 3868.00000 | 3863.24000 | 3868.00000 | 18.7300 | 72409.1500 | 3865.95000 2014-02-19 00:39:00 | 3867.99000 | 3872.00000 | 3864.99000 | 3872.00000 | 10.4540 | 40418.6200 | 3866.33001 2014-02-19 00:40:00 | 3872.00000 | 3874.40000 | 3862.64000 | 3865.61000 | 46.6840 | 180532.0700 | 3867.11005 2014-02-19 00:41:00 | 3865.96000 | 3869.33000 | 3863.00000 | 3864.94000 | 46.7970 | 180987.9200 | 3867.50996 2014-02-19 00:42:00 | 3864.94000 | 3874.40000 | 3863.01000 | 3869.91000 | 2.1550 | 8333.8500 | 3867.22000 2014-02-19 00:43:00 | 3865.45000 | 3874.12000 | 3862.99000 | 3868.36000 | 54.4420 | 210479.9600 | 3866.13003 2014-02-19 00:44:00 | 3868.36000 | 3869.03000 | 3862.99000 | 3867.00000 | 45.0780 | 174245.3200 | 3865.41998 2014-02-19 00:45:00 | 3868.00000 | 3873.66000 | 3864.01000 | 3865.00000 | 44.5680 | 172467.9400 | 3869.76998 2014-02-19 00:46:00 | 3869.78000 | 3871.47000 | 3864.05000 | 3867.66000 | 48.2040 | 186446.8300 | 3867.87005 2014-02-19 00:47:00 | 3866.18000 | 3869.29000 | 3864.01000 | 3867.88000 | 47.1881 | 182453.5400 | 3866.51998 2014-02-19 00:48:00 | 3866.31000 | 3867.64000 | 3864.01000 | 3864.01000 | 43.5580 | 168392.4600 | 3865.93998 2014-02-19 00:49:00 | 3864.01000 | 3868.99000 | 3863.03000 | 3865.12000 | 37.8490 | 146293.0000 | 3865.16999 2014-02-19 00:50:00 | 3865.12000 | 3867.72000 | 3863.16000 | 3864.00000 | 21.2910 | 82306.5700 | 3865.79001 2014-02-19 00:51:00 | 3864.00000 | 3867.96000 | 3862.99000 | 3862.99000 | 30.2270 | 116854.2200 | 3865.88998 2014-02-19 00:52:00 | 3862.97000 | 3862.97000 | 3862.96999 | 3862.97000 | 9.9770 | 38540.8500 | 3862.96999 2014-02-19 00:53:00 | 3862.95000 | 3866.88000 | 3862.95000 | 3866.00000 | 32.0860 | 124034.2000 | 3865.67997 2014-02-19 00:54:00 | 3866.89000 | 3868.10000 | 3863.07000 | 3866.84000 | 33.0730 | 127831.3600 | 3865.13003 2014-02-19 00:55:00 | 3866.23000 | 3869.90000 | 3862.96000 | 3866.94000 | 25.2750 | 97651.0300 | 3863.53997 2014-02-19 00:56:00 | 3866.95000 | 3869.89000 | 3863.64000 | 3869.89000 | 16.3720 | 63264.5000 | 3864.19001 2014-02-19 00:57:00 | 3868.87000 | 3869.34000 | 3863.01000 | 3863.01000 | 20.0110 | 77362.0900 | 3865.98001 2014-02-19 00:58:00 | 3863.10000 | 3869.87000 | 3860.08000 | 3861.37000 | 71.1620 | 274850.4400 | 3862.32004 2014-02-19 00:59:00 | 3863.03000 | 3865.00000 | 3863.03000 | 3865.00000 | 2.4150 | 9331.5900 | 3864.01000 2014-02-19 01:00:00 | 3865.00000 | 3865.00000 | 3861.97000 | 3862.00000 | 11.5570 | 44652.7800 | 3863.69999 2014-02-19 01:01:00 | 3862.11000 | 3865.00000 | 3858.05000 | 3859.00000 | 25.5240 | 98535.4000 | 3860.50003 2014-02-19 01:02:00 | 3859.00000 | 3861.95000 | 3858.39000 | 3858.39000 | 5.1860 | 20019.0200 | 3860.19999 2014-02-19 01:03:00 | 3860.48000 | 3861.91000 | 3853.00000 | 3853.00000 | 56.4451 | 217863.8500 | 3859.74993 2014-02-19 01:04:00 | 3853.97000 | 3859.43000 | 3851.01000 | 3855.77000 | 33.3760 | 128651.5600 | 3854.60997 2014-02-19 01:05:00 | 3853.00000 | 3854.99000 | 3851.01000 | 3854.99000 | 17.2790 | 66579.4800 | 3853.20000 2014-02-19 01:06:00 | 3852.00000 | 3854.00000 | 3850.00000 | 3853.99000 | 49.5041 | 190646.0600 | 3851.12005 2014-02-19 01:07:00 | 3851.01000 | 3854.00000 | 3848.00000 | 3848.00000 | 4.4920 | 17298.8800 | 3851.04000 2014-02-19 01:08:00 | 3848.00000 | 3854.96000 | 3847.04000 | 3853.99000 | 42.1231 | 162193.1300 | 3850.46003 2014-02-19 01:09:00 | 3848.36000 | 3853.97000 | 3847.07000 | 3851.45000 | 106.3150 | 409271.2100 | 3849.60986 2014-02-19 01:10:00 | 3847.02000 | 3851.08000 | 3847.02000 | 3850.50000 | 29.9220 | 115172.6900 | 3849.10002 2014-02-19 01:11:00 | 3847.00000 | 3851.74000 | 3846.20000 | 3848.43000 | 70.5470 | 271550.9100 | 3849.21994 2014-02-19 01:12:00 | 3848.80000 | 3851.87000 | 3846.04000 | 3848.28000 | 40.4920 | 155843.5400 | 3848.75002 2014-02-19 01:13:00 | 3850.75000 | 3851.99000 | 3848.86000 | 3849.50000 | 44.6010 | 171684.7300 | 3849.35001 2014-02-19 01:14:00 | 3850.61000 | 3851.95000 | 3844.94000 | 3844.94000 | 27.1190 | 104350.8300 | 3847.88999 2014-02-19 01:15:00 | 3844.00000 | 3846.86000 | 3841.00000 | 3845.88000 | 41.0100 | 157631.3200 | 3843.73000 2014-02-19 01:16:00 | 3845.88000 | 3852.03000 | 3845.88000 | 3851.00000 | 33.1880 | 127811.1900 | 3851.12998 2014-02-19 01:17:00 | 3850.00000 | 3851.00000 | 3846.11000 | 3850.96000 | 17.1690 | 66081.1100 | 3848.86000 2014-02-19 01:18:00 | 3850.00000 | 3850.00000 | 3846.02000 | 3849.36000 | 31.7670 | 122227.9200 | 3847.63998 2014-02-19 01:19:00 | 3848.99000 | 3848.99000 | 3841.24000 | 3841.24000 | 5.2940 | 20365.5400 | 3846.91001 2014-02-19 01:20:00 | 3842.96000 | 3848.97000 | 3842.06000 | 3844.71000 | 86.3909 | 332271.6500 | 3846.14002 2014-02-19 01:21:00 | 3844.71000 | 3848.89000 | 3844.70000 | 3845.39000 | 32.5500 | 125189.7500 | 3846.08000 2014-02-19 01:22:00 | 3846.62000 | 3848.00000 | 3841.71000 | 3846.54000 | 43.3280 | 166614.5200 | 3845.41998 2014-02-19 01:23:00 | 3847.00000 | 3855.00000 | 3841.10000 | 3847.68000 | 29.5950 | 113853.9600 | 3847.06996 2014-02-19 01:24:00 | 3847.62000 | 3853.30000 | 3847.03000 | 3847.53000 | 62.2660 | 239719.1200 | 3849.91994 2014-02-19 01:25:00 | 3844.57000 | 3847.53000 | 3842.88000 | 3847.53000 | 29.5490 | 113630.0700 | 3845.47999 2014-02-19 01:26:00 | 3847.53000 | 3847.53000 | 3842.62000 | 3842.62000 | 52.7900 | 202979.2900 | 3845.03000 2014-02-19 01:27:00 | 3843.33000 | 3847.00000 | 3843.13000 | 3843.13000 | 6.2170 | 23895.2600 | 3843.53000 2014-02-19 01:28:00 | 3843.74000 | 3846.84000 | 3843.37000 | 3846.34000 | 36.2760 | 139479.7800 | 3844.95996 2014-02-19 01:29:00 | 3845.44000 | 3848.98000 | 3843.00000 | 3846.98000 | 25.3230 | 97374.0200 | 3845.28002 2014-02-19 01:30:00 | 3846.43000 | 3852.28000 | 3845.19000 | 3848.99000 | 49.9571 | 192267.2400 | 3848.64996 2014-02-19 01:31:00 | 3843.11000 | 3852.39000 | 3843.11000 | 3843.71000 | 10.6390 | 40933.8600 | 3847.53000 2014-02-19 01:32:00 | 3843.21000 | 3848.65000 | 3843.21000 | 3847.96000 | 66.9700 | 257614.6600 | 3846.72000 2014-02-19 01:33:00 | 3845.00000 | 3845.00000 | 3844.00000 | 3844.94000 | 13.6390 | 52436.0500 | 3844.57000 2014-02-19 01:34:00 | 3845.00000 | 3848.69000 | 3845.00000 | 3848.69000 | 24.6230 | 94726.4000 | 3847.07002 2014-02-19 01:35:00 | 3848.00000 | 3848.00000 | 3847.00000 | 3847.00000 | 0.6580 | 2531.6600 | 3847.50000 2014-02-19 01:36:00 | 3845.05000 | 3847.00000 | 3845.01000 | 3846.03000 | 2.1150 | 8133.6900 | 3845.71000 2014-02-19 01:37:00 | 3846.89000 | 3852.00000 | 3846.89000 | 3852.00000 | 7.6300 | 29373.2800 | 3849.71000 2014-02-19 01:38:00 | 3847.03000 | 3852.98000 | 3846.33000 | 3846.60000 | 65.4110 | 251772.6500 | 3849.09002 2014-02-19 01:39:00 | 3846.60000 | 3850.88000 | 3843.30000 | 3844.29000 | 84.5941 | 325439.3800 | 3847.07009 2014-02-19 01:40:00 | 3844.29000 | 3847.88000 | 3844.29000 | 3846.64000 | 48.4220 | 186251.7800 | 3846.43002 2014-02-19 01:41:00 | 3848.00000 | 3849.99000 | 3846.28000 | 3848.01000 | 49.1740 | 189233.4500 | 3848.24005 2014-02-19 01:42:00 | 3849.00000 | 3849.90000 | 3843.20000 | 3846.57000 | 18.2600 | 70255.5800 | 3847.51000 2014-02-19 01:43:00 | 3846.86000 | 3850.00000 | 3844.69000 | 3850.00000 | 14.8380 | 57091.8800 | 3847.67999 2014-02-19 01:44:00 | 3844.01000 | 3850.96000 | 3844.01000 | 3845.02000 | 32.2610 | 124158.2500 | 3848.56001 2014-02-19 01:45:00 | 3847.31000 | 3849.56000 | 3844.02000 | 3848.56000 | 36.3760 | 140000.6100 | 3848.70996 2014-02-19 01:46:00 | 3846.07000 | 3846.09000 | 3845.99000 | 3846.08000 | 5.8080 | 22337.6200 | 3846.01000 2014-02-19 01:47:00 | 3846.08000 | 3846.08000 | 3844.10000 | 3845.31000 | 11.3930 | 43808.2700 | 3845.19001 2014-02-19 01:48:00 | 3846.37000 | 3849.00000 | 3842.05000 | 3848.99000 | 19.3630 | 74471.0000 | 3846.05002 2014-02-19 01:49:00 | 3849.00000 | 3849.00000 | 3844.57000 | 3846.54000 | 30.8990 | 118841.2100 | 3846.11999 2014-02-19 01:50:00 | 3846.42000 | 3848.15000 | 3845.15000 | 3845.25000 | 22.4450 | 86335.0100 | 3846.50997 2014-02-19 01:51:00 | 3848.30000 | 3848.30000 | 3844.69000 | 3845.29000 | 52.6539 | 202527.6200 | 3846.39005 2014-02-19 01:52:00 | 3846.31000 | 3848.10000 | 3844.53000 | 3848.10000 | 3.5430 | 13624.7900 | 3845.55000 2014-02-19 01:53:00 | 3847.53000 | 3847.53000 | 3844.58000 | 3846.87000 | 22.2880 | 85715.4700 | 3845.80999 2014-02-19 01:54:00 | 3846.10000 | 3846.10000 | 3845.50000 | 3845.50000 | 0.4780 | 1838.2700 | 3845.75000 2014-02-19 01:55:00 | . | . | . | . | . | . | . 2014-02-19 01:56:00 | 3847.00000 | 3847.00000 | 3845.98000 | 3845.98000 | 5.6550 | 21752.4200 | 3846.57999 2014-02-19 01:57:00 | 3845.97000 | 3847.99000 | 3845.97000 | 3847.99000 | 0.6640 | 2555.0100 | 3847.91000 2014-02-19 01:58:00 | 3846.80000 | 3846.80000 | 3845.00000 | 3846.19000 | 1.0910 | 4195.8900 | 3845.91000 2014-02-19 01:59:00 | 3847.90000 | 3848.00000 | 3845.54000 | 3848.00000 | 2.0510 | 7890.3500 | 3847.07000 2014-02-19 02:00:00 | 3848.00000 | 3848.00000 | 3847.95000 | 3848.00000 | 5.0780 | 19540.1100 | 3847.99000 2014-02-19 02:01:00 | 3848.00000 | 3848.08000 | 3847.98000 | 3847.99000 | 3.9100 | 15045.6500 | 3847.99000 2014-02-19 02:02:00 | 3847.97000 | 3849.00000 | 3847.97000 | 3849.00000 | 1.6970 | 6530.1800 | 3848.07000 2014-02-19 02:03:00 | 3849.00000 | 3851.62000 | 3849.00000 | 3851.02000 | 18.5390 | 71377.7200 | 3850.14000 2014-02-19 02:04:00 | 3851.02000 | 3860.00000 | 3851.00000 | 3853.68000 | 11.2330 | 43304.8300 | 3855.14001 2014-02-19 02:05:00 | 3856.35000 | 3861.07000 | 3853.73000 | 3855.00000 | 62.5010 | 240963.7600 | 3855.36002 2014-02-19 02:06:00 | 3858.73000 | 3859.79000 | 3855.52000 | 3859.00000 | 48.9910 | 189012.0900 | 3858.10001 2014-02-19 02:07:00 | 3856.00000 | 3861.98000 | 3856.00000 | 3861.98000 | 11.8030 | 45559.3300 | 3859.98001 2014-02-19 02:08:00 | 3863.87000 | 3864.37000 | 3861.09000 | 3862.82000 | 73.0309 | 282116.2900 | 3862.97002 2014-02-19 02:09:00 | 3862.00000 | 3863.17000 | 3861.00000 | 3863.17000 | 30.1660 | 116491.2300 | 3861.66997 2014-02-19 02:10:00 | 3863.99000 | 3863.99000 | 3860.00000 | 3860.00000 | 12.1990 | 47098.1000 | 3860.82000 2014-02-19 02:11:00 | 3858.00000 | 3858.00000 | 3858.00000 | 3858.00000 | 2.4300 | 9374.9400 | 3858.00000 2014-02-19 02:12:00 | 3859.71000 | 3864.00000 | 3858.58000 | 3864.00000 | 65.5160 | 253001.7400 | 3861.67993 2014-02-19 02:13:00 | 3863.00000 | 3863.00000 | 3858.07000 | 3859.20000 | 53.1651 | 205186.8600 | 3859.42993 2014-02-19 02:14:00 | 3858.11000 | 3859.00000 | 3858.11000 | 3859.00000 | 0.3300 | 1273.1900 | 3858.14000 2014-02-19 02:15:00 | 3859.00000 | 3859.06000 | 3859.00000 | 3859.06000 | 4.2300 | 16323.5900 | 3859.00000 2014-02-19 02:16:00 | 3858.11000 | 3858.11000 | 3858.11000 | 3858.11000 | 1.0000 | 3858.1100 | 3858.11000 2014-02-19 02:17:00 | 3858.85000 | 3858.85000 | 3858.85000 | 3858.85000 | 0.3400 | 1312.0100 | 3858.85000 2014-02-19 02:18:00 | 3858.42000 | 3858.50000 | 3858.00000 | 3858.00000 | 13.9380 | 53777.3300 | 3858.31999 2014-02-19 02:19:00 | 3858.00000 | 3858.00000 | 3854.95000 | 3854.95000 | 6.5130 | 25118.7000 | 3856.70001 2014-02-19 02:20:00 | 3854.95000 | 3854.95000 | 3849.50000 | 3849.50000 | 6.5750 | 25322.0200 | 3851.25999 2014-02-19 02:21:00 | 3849.00000 | 3851.00000 | 3848.97000 | 3851.00000 | 17.9510 | 69115.1300 | 3850.21000 2014-02-19 02:22:00 | 3851.00000 | 3859.00000 | 3851.00000 | 3854.94000 | 41.1190 | 158621.8100 | 3857.62999 2014-02-19 02:23:00 | 3857.43000 | 3860.00000 | 3849.70000 | 3859.00000 | 43.4630 | 167571.2000 | 3855.49003 2014-02-19 02:24:00 | 3858.99000 | 3858.99000 | 3851.13000 | 3857.99000 | 44.4070 | 171179.6300 | 3854.78997 2014-02-19 02:25:00 | 3855.75000 | 3857.99000 | 3854.46000 | 3856.98000 | 44.6130 | 172025.0800 | 3855.94003 2014-02-19 02:26:00 | 3857.99000 | 3857.99000 | 3854.50000 | 3855.00000 | 8.5610 | 33015.2400 | 3856.47000 2014-02-19 02:27:00 | 3855.00000 | 3856.99000 | 3854.00000 | 3856.87000 | 3.1780 | 12249.4800 | 3854.46000 2014-02-19 02:28:00 | 3854.00000 | 3860.04000 | 3854.00000 | 3858.35000 | 67.6410 | 260942.1000 | 3857.75002 2014-02-19 02:29:00 | 3858.43000 | 3860.04000 | 3854.32000 | 3858.00000 | 117.5829 | 453600.8900 | 3857.71009 2014-02-19 02:30:00 | 3858.00000 | 3858.00000 | 3856.99000 | 3856.99000 | 0.6310 | 2433.8200 | 3857.08000 2014-02-19 02:31:00 | 3856.99000 | 3856.99000 | 3856.99000 | 3856.99000 | 0.1250 | 482.1200 | 3856.99000 2014-02-19 02:32:00 | 3857.00000 | 3857.00000 | 3855.02000 | 3855.03000 | 3.9700 | 15304.6700 | 3855.08000 2014-02-19 02:33:00 | . | . | . | . | . | . | . 2014-02-19 02:34:00 | 3855.02000 | 3855.02000 | 3855.02000 | 3855.02000 | 0.5170 | 1993.0500 | 3855.02000 2014-02-19 02:35:00 | . | . | . | . | . | . | . 2014-02-19 02:36:00 | 3857.00000 | 3857.99000 | 3857.00000 | 3857.99000 | 0.0500 | 192.8600 | 3857.20000 2014-02-19 02:37:00 | 3857.99000 | 3859.00000 | 3857.99000 | 3858.48000 | 13.3030 | 51328.2000 | 3858.39001 2014-02-19 02:38:00 | 3859.00000 | 3859.15000 | 3855.25000 | 3857.59000 | 53.1500 | 205011.6000 | 3857.23000 2014-02-19 02:39:00 | 3856.00000 | 3860.41000 | 3856.00000 | 3860.19000 | 50.5410 | 195009.0300 | 3858.43001 2014-02-19 02:40:00 | 3860.90000 | 3860.94000 | 3857.22000 | 3857.22000 | 24.5290 | 94681.2400 | 3859.96999 2014-02-19 02:41:00 | 3859.99000 | 3860.00000 | 3856.00000 | 3859.98000 | 22.6670 | 87438.7000 | 3857.52998 2014-02-19 02:42:00 | 3855.99000 | 3856.90000 | 3855.00000 | 3855.10000 | 25.0780 | 96694.0000 | 3855.72999 2014-02-19 02:43:00 | 3856.00000 | 3856.90000 | 3855.20000 | 3856.60000 | 6.8380 | 26369.8300 | 3856.37000 2014-02-19 02:44:00 | 3855.20000 | 3859.00000 | 3854.01000 | 3854.68000 | 59.8700 | 230849.8800 | 3855.85000 2014-02-19 02:45:00 | 3856.46000 | 3858.94000 | 3854.08000 | 3857.12000 | 107.4911 | 414505.0800 | 3856.18003 2014-02-19 02:46:00 | 3855.67000 | 3858.50000 | 3854.00000 | 3854.00000 | 44.1470 | 170200.2000 | 3855.30997 2014-02-19 02:47:00 | 3853.99000 | 3855.01000 | 3851.00000 | 3851.11000 | 62.9420 | 242520.6700 | 3853.08003 2014-02-19 02:48:00 | 3854.55000 | 3857.64000 | 3850.00000 | 3854.63000 | 97.2580 | 374756.4500 | 3853.21995 2014-02-19 02:49:00 | 3854.61000 | 3856.99000 | 3852.14000 | 3855.09000 | 53.5450 | 206353.2200 | 3853.82993 2014-02-19 02:50:00 | 3855.99000 | 3857.00000 | 3852.71000 | 3852.71000 | 7.3250 | 28245.7500 | 3856.07999 2014-02-19 02:51:00 | 3852.70000 | 3854.56000 | 3850.10000 | 3854.13000 | 29.4100 | 113321.4700 | 3853.16000 2014-02-19 02:52:00 | 3855.68000 | 3855.99000 | 3852.88000 | 3855.47000 | 98.6771 | 380355.7300 | 3854.54993 2014-02-19 02:53:00 | 3854.87000 | 3856.89000 | 3851.98000 | 3853.51000 | 63.4719 | 244654.5200 | 3854.53003 2014-02-19 02:54:00 | 3855.52000 | 3857.57000 | 3852.00000 | 3853.00000 | 93.3541 | 359836.0500 | 3854.53010 2014-02-19 02:55:00 | 3855.34000 | 3857.66000 | 3853.01000 | 3853.01000 | 75.5671 | 291322.4800 | 3855.14994 2014-02-19 02:56:00 | 3856.43000 | 3857.51000 | 3853.04000 | 3854.91000 | 67.5840 | 260547.7300 | 3855.17007 2014-02-19 02:57:00 | . | . | . | . | . | . | . 2014-02-19 02:58:00 | 3853.62000 | 3855.99000 | 3853.00000 | 3853.00000 | 2.5200 | 9711.8000 | 3853.89000 2014-02-19 02:59:00 | 3853.00000 | 3853.01000 | 3853.00000 | 3853.01000 | 2.9640 | 11420.2900 | 3853.00000 2014-02-19 03:00:00 | 3853.55000 | 3855.95000 | 3852.20000 | 3854.31000 | 39.2720 | 151340.9200 | 3853.66002 2014-02-19 03:01:00 | 3852.80000 | 3855.70000 | 3852.80000 | 3853.23000 | 10.6180 | 40932.9700 | 3855.04999 2014-02-19 03:02:00 | 3853.19000 | 3854.99000 | 3853.19000 | 3854.99000 | 0.6860 | 2643.5200 | 3853.53000 2014-02-19 03:03:00 | 3852.01000 | 3852.01000 | 3852.01000 | 3852.01000 | 0.0110 | 42.3700 | 3852.01000 2014-02-19 03:04:00 | 3854.00000 | 3855.00000 | 3852.00000 | 3852.00000 | 18.4470 | 71062.6000 | 3852.25999 2014-02-19 03:05:00 | 3852.01000 | 3854.00000 | 3852.00000 | 3854.00000 | 9.0070 | 34695.1200 | 3852.01999 2014-02-19 03:06:00 | 3852.00000 | 3852.01000 | 3850.99000 | 3850.99000 | 9.5610 | 36823.8200 | 3851.46000 2014-02-19 03:07:00 | 3850.99000 | 3853.66000 | 3850.01000 | 3850.82000 | 48.7640 | 187806.9100 | 3851.34005 2014-02-19 03:08:00 | 3852.87000 | 3853.89000 | 3850.01000 | 3850.02000 | 89.0759 | 343104.5100 | 3851.81991 2014-02-19 03:09:00 | 3852.99000 | 3852.99000 | 3852.00000 | 3852.00000 | 3.5580 | 13708.8100 | 3852.95000 2014-02-19 03:10:00 | 3853.00000 | 3853.50000 | 3850.33000 | 3851.29000 | 33.4310 | 128769.5600 | 3851.80001 2014-02-19 03:11:00 | 3852.48000 | 3853.16000 | 3850.39000 | 3850.39000 | 72.8560 | 280649.2800 | 3852.10992 2014-02-19 03:12:00 | 3852.29000 | 3853.50000 | 3850.64000 | 3853.50000 | 40.1210 | 154527.1100 | 3851.53001 2014-02-19 03:13:00 | 3853.01000 | 3853.01000 | 3853.00000 | 3853.01000 | 0.1450 | 558.6900 | 3853.01000 2014-02-19 03:14:00 | 3853.01000 | 3853.50000 | 3850.29000 | 3853.28000 | 70.8861 | 273053.8800 | 3852.00993 2014-02-19 03:15:00 | 3853.03000 | 3853.89000 | 3846.56000 | 3852.95000 | 44.7160 | 172231.3600 | 3851.66995 2014-02-19 03:16:00 | 3852.33000 | 3855.00000 | 3845.51000 | 3850.47000 | 15.7280 | 60567.4300 | 3850.92999 2014-02-19 03:17:00 | 3850.49000 | 3854.00000 | 3849.45000 | 3851.88000 | 68.8880 | 265358.6300 | 3852.02996 2014-02-19 03:18:00 | 3853.74000 | 3854.90000 | 3850.09000 | 3853.00000 | 30.7380 | 118419.0300 | 3852.52998 2014-02-19 03:19:00 | 3853.00000 | 3853.00000 | 3851.01000 | 3853.00000 | 9.2700 | 35716.9100 | 3852.96000 2014-02-19 03:20:00 | 3853.00000 | 3853.00000 | 3850.11000 | 3852.99000 | 8.0720 | 31085.5200 | 3851.03000 2014-02-19 03:21:00 | 3852.99000 | 3852.99000 | 3852.99000 | 3852.99000 | 0.1400 | 539.4200 | 3852.99000 2014-02-19 03:22:00 | 3852.99000 | 3856.00000 | 3852.99000 | 3856.00000 | 10.6230 | 40950.1300 | 3854.86001 2014-02-19 03:23:00 | 3855.24000 | 3859.00000 | 3852.00000 | 3854.33000 | 92.8999 | 358190.3600 | 3855.66000 2014-02-19 03:24:00 | 3858.99000 | 3860.00000 | 3855.00000 | 3857.00000 | 22.7770 | 87850.6900 | 3856.98998 2014-02-19 03:25:00 | 3857.01000 | 3857.02000 | 3855.00000 | 3855.00000 | 7.0370 | 27137.9300 | 3856.45999 2014-02-19 03:26:00 | 3855.00000 | 3861.10000 | 3855.00000 | 3861.10000 | 19.0410 | 73468.1400 | 3858.42000 2014-02-19 03:27:00 | 3862.00000 | 3862.00000 | 3857.21000 | 3862.00000 | 52.9320 | 204331.4600 | 3860.26003 2014-02-19 03:28:00 | 3862.00000 | 3864.40000 | 3859.23000 | 3863.50000 | 12.6740 | 48957.0500 | 3862.79001 2014-02-19 03:29:00 | 3863.00000 | 3864.90000 | 3862.00000 | 3862.00000 | 8.9180 | 34456.5300 | 3863.71000 2014-02-19 03:30:00 | 3862.00000 | 3862.00000 | 3857.32000 | 3861.00000 | 19.8180 | 76479.4200 | 3859.08999 2014-02-19 03:31:00 | 3861.00000 | 3861.81000 | 3858.01000 | 3858.01000 | 47.9470 | 185089.0200 | 3860.27996 2014-02-19 03:32:00 | 3859.99000 | 3859.99000 | 3859.99000 | 3859.99000 | 1.2690 | 4898.3300 | 3859.99000 2014-02-19 03:33:00 | 3855.07000 | 3859.96000 | 3852.45000 | 3859.96000 | 49.4350 | 190619.7600 | 3855.96994 2014-02-19 03:34:00 | 3853.37000 | 3858.87000 | 3853.08000 | 3854.44000 | 115.8179 | 446540.7200 | 3855.53994 2014-02-19 03:35:00 | 3857.90000 | 3857.98000 | 3853.52000 | 3856.73000 | 95.3219 | 367510.8700 | 3855.47005 2014-02-19 03:36:00 | 3856.63000 | 3858.00000 | 3854.12000 | 3858.00000 | 8.5730 | 33053.1100 | 3855.49001 2014-02-19 03:37:00 | 3857.99000 | 3859.79000 | 3856.64000 | 3859.24000 | 32.9860 | 127267.2100 | 3858.21997 2014-02-19 03:38:00 | 3855.00000 | 3858.69000 | 3854.51000 | 3854.86000 | 83.6940 | 322743.4000 | 3856.23009 2014-02-19 03:39:00 | 3854.71000 | 3858.50000 | 3854.60000 | 3857.77000 | 70.8550 | 273211.3600 | 3855.91991 2014-02-19 03:40:00 | 3858.44000 | 3858.82000 | 3855.64000 | 3856.26000 | 54.6211 | 210689.8500 | 3857.30002 2014-02-19 03:41:00 | 3855.60000 | 3855.84000 | 3853.10000 | 3853.20000 | 4.0510 | 15618.8300 | 3855.55000 2014-02-19 03:42:00 | 3854.99000 | 3855.60000 | 3854.99000 | 3855.60000 | 5.8130 | 22409.4400 | 3855.06000 2014-02-19 03:43:00 | 3855.07000 | 3857.98000 | 3853.35000 | 3856.47000 | 114.4121 | 441156.9500 | 3855.86006 2014-02-19 03:44:00 | 3856.82000 | 3856.82000 | 3855.01000 | 3855.01000 | 1.7750 | 6843.5000 | 3855.50000 2014-02-19 03:45:00 | 3855.01000 | 3855.02000 | 3855.01000 | 3855.02000 | 5.5990 | 21584.2100 | 3855.01000 2014-02-19 03:46:00 | 3856.11000 | 3856.11000 | 3855.00000 | 3855.00000 | 10.7730 | 41541.5700 | 3856.08001 2014-02-19 03:47:00 | 3855.00000 | 3855.00000 | 3850.00000 | 3850.00000 | 14.5540 | 56067.7000 | 3852.39002 2014-02-19 03:48:00 | 3843.01000 | 3856.10000 | 3840.50000 | 3840.50000 | 36.8780 | 141727.5800 | 3843.14998 2014-02-19 03:49:00 | 3840.47000 | 3850.02000 | 3838.00000 | 3838.00000 | 62.6891 | 240723.5200 | 3839.95998 2014-02-19 03:50:00 | 3842.49000 | 3849.00000 | 3837.00000 | 3842.38000 | 19.1340 | 73516.2200 | 3842.18002 2014-02-19 03:51:00 | 3843.35000 | 3846.01000 | 3842.40000 | 3842.83000 | 28.1600 | 108235.7600 | 3843.60000 2014-02-19 03:52:00 | 3842.26000 | 3845.00000 | 3841.36000 | 3845.00000 | 4.4090 | 16939.8700 | 3842.11000 2014-02-19 03:53:00 | 3842.91000 | 3845.00000 | 3842.20000 | 3842.42000 | 20.6500 | 79352.9600 | 3842.76000 2014-02-19 03:54:00 | 3842.67000 | 3845.00000 | 3841.11000 | 3845.00000 | 86.6600 | 333030.9500 | 3842.96000 2014-02-19 03:55:00 | 3842.47000 | 3844.99000 | 3842.47000 | 3844.99000 | 12.4890 | 47990.8600 | 3842.65000 2014-02-19 03:56:00 | 3844.99000 | 3845.26000 | 3841.31000 | 3843.89000 | 102.8051 | 395128.3700 | 3843.46987 2014-02-19 03:57:00 | 3845.15000 | 3845.26000 | 3842.49000 | 3845.17000 | 22.8380 | 87782.3400 | 3843.69999 2014-02-19 03:58:00 | 3846.87000 | 3846.87000 | 3842.50000 | 3842.50000 | 18.7310 | 71995.8800 | 3843.67000 2014-02-19 03:59:00 | 3842.50000 | 3846.50000 | 3842.50000 | 3844.76000 | 55.3050 | 212663.3300 | 3845.27993 2014-02-19 04:00:00 | 3846.50000 | 3846.50000 | 3843.30000 | 3845.21000 | 52.4150 | 201510.6200 | 3844.51993 2014-02-19 04:01:00 | 3844.01000 | 3846.50000 | 3843.00000 | 3843.00000 | 18.7090 | 71908.5600 | 3843.53000 2014-02-19 04:02:00 | 3843.00000 | 3845.00000 | 3843.00000 | 3845.00000 | 36.8200 | 141517.9500 | 3843.51000 2014-02-19 04:03:00 | 3843.01000 | 3844.00000 | 3843.00000 | 3844.00000 | 26.1430 | 100485.5100 | 3843.69002 2014-02-19 04:04:00 | 3844.00000 | 3844.00000 | 3843.99000 | 3844.00000 | 4.5700 | 17567.0800 | 3844.00000 2014-02-19 04:05:00 | 3844.00000 | 3844.00000 | 3842.50000 | 3842.50000 | 8.8760 | 34108.1300 | 3842.73999 2014-02-19 04:06:00 | 3843.01000 | 3843.02000 | 3841.01000 | 3841.01000 | 2.0350 | 7818.7000 | 3842.11000 2014-02-19 04:07:00 | 3841.01000 | 3841.01000 | 3838.50000 | 3838.50000 | 24.5070 | 94111.8700 | 3840.19998 2014-02-19 04:08:00 | 3838.50000 | 3840.00000 | 3835.00000 | 3840.00000 | 39.0279 | 149790.0500 | 3838.01998 2014-02-19 04:09:00 | 3840.00000 | 3844.99000 | 3838.01000 | 3840.87000 | 21.1270 | 81134.7700 | 3840.33998 2014-02-19 04:10:00 | 3840.26000 | 3844.99000 | 3838.00000 | 3840.05000 | 18.6570 | 71639.8300 | 3839.83999 2014-02-19 04:11:00 | 3838.00000 | 3840.01000 | 3838.00000 | 3838.35000 | 7.0240 | 26966.5700 | 3839.20001 2014-02-19 04:12:00 | 3837.66000 | 3839.99000 | 3835.07000 | 3839.99000 | 25.6380 | 98426.7700 | 3839.09999 2014-02-19 04:13:00 | 3838.20000 | 3843.00000 | 3836.01000 | 3837.26000 | 44.2620 | 169918.2700 | 3838.92002 2014-02-19 04:14:00 | 3839.21000 | 3842.97000 | 3836.37000 | 3836.58000 | 49.1141 | 188490.9100 | 3837.82005 2014-02-19 04:15:00 | 3836.77000 | 3839.97000 | 3836.01000 | 3836.02000 | 23.6070 | 90595.6300 | 3837.65998 2014-02-19 04:16:00 | 3839.00000 | 3840.00000 | 3838.90000 | 3838.90000 | 5.9440 | 22819.1900 | 3839.03001 2014-02-19 04:17:00 | 3839.00000 | 3839.23000 | 3835.20000 | 3835.20000 | 10.2210 | 39226.8600 | 3837.87000 2014-02-19 04:18:00 | 3836.01000 | 3839.00000 | 3832.96000 | 3832.96000 | 42.0270 | 161183.9200 | 3835.24997 2014-02-19 04:19:00 | 3833.00000 | 3838.00000 | 3832.73000 | 3835.27000 | 38.7530 | 148623.8300 | 3835.16003 2014-02-19 04:20:00 | 3836.50000 | 3838.99000 | 3833.02000 | 3835.01000 | 29.8900 | 114705.0700 | 3837.57000 2014-02-19 04:21:00 | 3835.01000 | 3838.99000 | 3835.01000 | 3838.98000 | 1.0300 | 3954.0800 | 3838.91000 2014-02-19 04:22:00 | 3838.99000 | 3841.15000 | 3835.50000 | 3838.99000 | 75.2109 | 288605.4400 | 3837.28002 2014-02-19 04:23:00 | 3839.61000 | 3845.00000 | 3839.61000 | 3844.00000 | 12.1810 | 46788.3000 | 3841.09000 2014-02-19 04:24:00 | 3842.00000 | 3843.39000 | 3839.00000 | 3840.82000 | 24.2160 | 93017.2200 | 3841.14997 2014-02-19 04:25:00 | 3841.97000 | 3842.14000 | 3839.01000 | 3839.01000 | 35.8830 | 137837.4500 | 3841.30003 2014-02-19 04:26:00 | 3841.14000 | 3842.88000 | 3839.10000 | 3839.20000 | 13.6750 | 52529.4500 | 3841.27998 2014-02-19 04:27:00 | 3841.97000 | 3842.00000 | 3841.97000 | 3842.00000 | 5.0490 | 19398.1900 | 3841.99000 2014-02-19 04:28:00 | 3843.00000 | 3843.99000 | 3843.00000 | 3843.99000 | 2.1470 | 8251.3000 | 3843.18000 2014-02-19 04:29:00 | 3842.22000 | 3843.47000 | 3840.18000 | 3841.06000 | 23.3420 | 89682.8300 | 3842.12001 2014-02-19 04:30:00 | 3840.15000 | 3841.26000 | 3840.15000 | 3841.00000 | 2.2970 | 8822.9400 | 3841.07000 2014-02-19 04:31:00 | 3841.00000 | 3844.00000 | 3840.00000 | 3844.00000 | 19.4310 | 74628.9900 | 3840.72001 2014-02-19 04:32:00 | 3840.01000 | 3843.58000 | 3840.00000 | 3840.01000 | 32.2580 | 123917.0400 | 3841.43998 2014-02-19 04:33:00 | 3843.98000 | 3843.98000 | 3840.02000 | 3842.37000 | 23.7820 | 91377.1300 | 3842.28001 2014-02-19 04:34:00 | 3843.00000 | 3843.00000 | 3841.58000 | 3841.60000 | 2.4400 | 9373.8900 | 3841.76000 2014-02-19 04:35:00 | 3840.04000 | 3841.07000 | 3840.04000 | 3841.06000 | 1.3900 | 5338.5900 | 3840.71000 2014-02-19 04:36:00 | 3841.08000 | 3843.07000 | 3840.28000 | 3842.99000 | 7.6100 | 29230.9500 | 3841.12000 2014-02-19 04:37:00 | 3840.10000 | 3842.93000 | 3840.10000 | 3841.98000 | 4.3310 | 16638.9000 | 3841.81000 2014-02-19 04:38:00 | 3841.93000 | 3841.93000 | 3841.89000 | 3841.90000 | 0.0860 | 330.4000 | 3841.90000 2014-02-19 04:39:00 | 3840.11000 | 3842.00000 | 3840.11000 | 3842.00000 | 6.3300 | 24317.2300 | 3841.58000 2014-02-19 04:40:00 | 3843.65000 | 3844.00000 | 3842.00000 | 3844.00000 | 22.9690 | 88287.1000 | 3843.74999 2014-02-19 04:41:00 | 3843.00000 | 3844.00000 | 3841.04000 | 3843.45000 | 19.3800 | 74478.8100 | 3843.08000 2014-02-19 04:42:00 | 3844.90000 | 3844.90000 | 3841.00000 | 3841.02000 | 9.9500 | 38219.7700 | 3841.18000 2014-02-19 04:43:00 | 3844.00000 | 3844.98000 | 3842.22000 | 3843.73000 | 7.5470 | 29008.1800 | 3843.66999 2014-02-19 04:44:00 | . | . | . | . | . | . | . 2014-02-19 04:45:00 | . | . | . | . | . | . | . 2014-02-19 04:46:00 | 3843.00000 | 3844.90000 | 3843.00000 | 3844.90000 | 1.2970 | 4986.7700 | 3844.85000 2014-02-19 04:47:00 | 3844.90000 | 3844.90000 | 3842.21000 | 3842.21000 | 0.4800 | 1844.8500 | 3843.44000 2014-02-19 04:48:00 | 3844.75000 | 3844.75000 | 3844.73000 | 3844.73000 | 2.1500 | 8266.2100 | 3844.75000 2014-02-19 04:49:00 | 3842.31000 | 3842.32000 | 3840.64000 | 3842.01000 | 6.7340 | 25873.9300 | 3842.28001 2014-02-19 04:50:00 | 3843.26000 | 3844.35000 | 3841.00000 | 3843.97000 | 32.5130 | 124951.4000 | 3843.12003 2014-02-19 04:51:00 | 3843.79000 | 3844.40000 | 3843.79000 | 3844.39000 | 6.0150 | 23121.3800 | 3843.94999 2014-02-19 04:52:00 | 3844.41000 | 3845.00000 | 3843.00000 | 3843.00000 | 2.0010 | 7692.4400 | 3844.30000 2014-02-19 04:53:00 | 3843.03000 | 3844.58000 | 3841.50000 | 3842.00000 | 37.8830 | 145595.1000 | 3843.28003 2014-02-19 04:54:00 | 3842.00000 | 3844.22000 | 3840.11000 | 3844.22000 | 21.6400 | 83131.1500 | 3841.55000 2014-02-19 04:55:00 | 3842.93000 | 3842.93000 | 3838.00000 | 3839.00000 | 8.9990 | 34554.0000 | 3839.76000 2014-02-19 04:56:00 | 3839.00000 | 3842.25000 | 3837.33000 | 3839.17000 | 18.8960 | 72573.9100 | 3840.69998 2014-02-19 04:57:00 | 3839.18000 | 3839.18000 | 3837.21000 | 3837.21000 | 19.0700 | 73177.3700 | 3837.30000 2014-02-19 04:58:00 | 3842.00000 | 3843.99000 | 3839.48000 | 3840.01000 | 12.3140 | 47308.3200 | 3841.83001 2014-02-19 04:59:00 | 3840.00000 | 3840.04000 | 3839.60000 | 3839.60000 | 5.7490 | 22076.2300 | 3840.01000 2014-02-19 05:00:00 | 3840.04000 | 3840.05000 | 3839.00000 | 3839.37000 | 6.8720 | 26386.5900 | 3839.72000 2014-02-19 05:01:00 | 3839.00000 | 3839.99000 | 3837.21000 | 3839.99000 | 4.6040 | 17669.3000 | 3837.81000 2014-02-19 05:02:00 | 3838.00000 | 3838.00000 | 3838.00000 | 3838.00000 | 0.4600 | 1765.4800 | 3838.00000 2014-02-19 05:03:00 | 3837.00000 | 3839.99000 | 3832.00000 | 3832.03000 | 13.3110 | 51043.5900 | 3834.69000 2014-02-19 05:04:00 | 3832.02000 | 3836.00000 | 3831.00000 | 3836.00000 | 33.7310 | 129273.7600 | 3832.49001 2014-02-19 05:05:00 | 3836.04000 | 3838.05000 | 3831.00000 | 3835.99000 | 27.2260 | 104394.7900 | 3834.37997 2014-02-19 05:06:00 | 3835.99000 | 3835.99000 | 3832.14000 | 3835.90000 | 20.5150 | 78639.9300 | 3833.28997 2014-02-19 05:07:00 | 3834.99000 | 3834.99000 | 3831.00000 | 3834.72000 | 20.8080 | 79752.1200 | 3832.75999 2014-02-19 05:08:00 | 3834.70000 | 3834.80000 | 3832.00000 | 3832.07000 | 14.4940 | 55543.8500 | 3832.20002 2014-02-19 05:09:00 | 3832.09000 | 3834.79000 | 3830.00000 | 3830.91000 | 42.4280 | 162596.5800 | 3832.28998 2014-02-19 05:10:00 | 3832.05000 | 3833.00000 | 3830.51000 | 3830.51000 | 16.0100 | 61351.5100 | 3832.07000 2014-02-19 05:11:00 | 3830.50000 | 3834.00000 | 3829.42000 | 3833.93000 | 36.9100 | 141403.0700 | 3831.02000 2014-02-19 05:12:00 | 3833.97000 | 3834.00000 | 3830.02000 | 3833.89000 | 13.2320 | 50712.4500 | 3832.56001 2014-02-19 05:13:00 | 3833.50000 | 3839.88000 | 3830.50000 | 3839.00000 | 40.5551 | 155504.6900 | 3834.40995 2014-02-19 05:14:00 | 3838.99000 | 3839.93000 | 3835.17000 | 3835.73000 | 31.8510 | 122237.9900 | 3837.81001 2014-02-19 05:15:00 | 3835.18000 | 3838.65000 | 3834.53000 | 3837.93000 | 12.5780 | 48256.4100 | 3836.56999 2014-02-19 05:16:00 | 3835.00000 | 3835.00000 | 3833.90000 | 3833.91000 | 5.3660 | 20573.6700 | 3834.07999 2014-02-19 05:17:00 | 3835.99000 | 3837.00000 | 3835.99000 | 3837.00000 | 5.9530 | 22837.4300 | 3836.29000 2014-02-19 05:18:00 | 3833.51000 | 3835.83000 | 3831.00000 | 3832.63000 | 25.3810 | 97282.6600 | 3832.89001 2014-02-19 05:19:00 | 3831.54000 | 3834.14000 | 3831.54000 | 3834.14000 | 1.2200 | 4674.5300 | 3831.58000 2014-02-19 05:20:00 | 3834.10000 | 3837.00000 | 3832.57000 | 3832.58000 | 4.0630 | 15574.4100 | 3833.23000 2014-02-19 05:21:00 | 3835.01000 | 3836.00000 | 3832.72000 | 3832.72000 | 37.2710 | 142895.9600 | 3833.97001 2014-02-19 05:22:00 | 3835.78000 | 3835.99000 | 3832.11000 | 3835.00000 | 57.7190 | 221331.4900 | 3834.63998 2014-02-19 05:23:00 | 3834.21000 | 3835.00000 | 3833.00000 | 3835.00000 | 6.3540 | 24357.1700 | 3833.36001 2014-02-19 05:24:00 | 3835.00000 | 3836.00000 | 3832.01000 | 3832.01000 | 24.2320 | 92902.2800 | 3833.87001 2014-02-19 05:25:00 | 3832.01000 | 3832.01000 | 3831.00000 | 3831.00000 | 7.1270 | 27306.8800 | 3831.46999 2014-02-19 05:26:00 | 3831.00000 | 3831.46000 | 3829.01000 | 3829.01000 | 31.2720 | 119779.9400 | 3830.26002 2014-02-19 05:27:00 | 3832.50000 | 3832.50000 | 3823.00000 | 3825.00000 | 21.1690 | 81045.9700 | 3828.51999 2014-02-19 05:28:00 | 3822.01000 | 3831.99000 | 3822.01000 | 3824.09000 | 42.0720 | 161095.2500 | 3829.04002 2014-02-19 05:29:00 | 3829.99000 | 3830.00000 | 3822.10000 | 3822.20000 | 18.4660 | 70631.9900 | 3824.97998 2014-02-19 05:30:00 | 3825.93000 | 3826.03000 | 3822.20000 | 3824.18000 | 29.5790 | 113116.7600 | 3824.22999 2014-02-19 05:31:00 | 3822.20000 | 3829.00000 | 3822.02000 | 3828.85000 | 34.9880 | 133832.9700 | 3825.10998 2014-02-19 05:32:00 | 3828.74000 | 3829.00000 | 3824.21000 | 3825.98000 | 31.0190 | 118724.8600 | 3827.48999 2014-02-19 05:33:00 | 3828.99000 | 3828.99000 | 3826.98000 | 3826.98000 | 2.2700 | 8687.4900 | 3827.09000 2014-02-19 05:34:00 | 3827.02000 | 3827.02000 | 3826.01000 | 3826.07000 | 6.6700 | 25521.1800 | 3826.26000 2014-02-19 05:35:00 | 3826.00000 | 3826.00000 | 3822.41000 | 3822.54000 | 27.0520 | 103436.3800 | 3823.61001 2014-02-19 05:36:00 | 3822.02000 | 3822.10000 | 3820.34000 | 3820.34000 | 10.3930 | 39717.4200 | 3821.56001 2014-02-19 05:37:00 | 3820.35000 | 3827.73000 | 3820.35000 | 3827.04000 | 65.2791 | 249624.5000 | 3823.95998 2014-02-19 05:38:00 | 3823.69000 | 3825.45000 | 3822.01000 | 3822.01000 | 5.4250 | 20742.5800 | 3823.51999 2014-02-19 05:39:00 | 3827.00000 | 3827.00000 | 3816.45000 | 3816.45000 | 59.4070 | 227087.5700 | 3822.56995 2014-02-19 05:40:00 | 3816.00000 | 3824.00000 | 3816.00000 | 3816.05000 | 23.8800 | 91213.7900 | 3819.67000 2014-02-19 05:41:00 | 3818.00000 | 3819.99000 | 3817.43000 | 3819.73000 | 8.7600 | 33444.1100 | 3817.82000 2014-02-19 05:42:00 | 3819.20000 | 3819.90000 | 3816.13000 | 3816.13000 | 33.6510 | 128485.0300 | 3818.16001 2014-02-19 05:43:00 | 3816.13000 | 3819.00000 | 3813.11000 | 3813.11000 | 23.7130 | 90470.7400 | 3815.24002 2014-02-19 05:44:00 | 3813.99000 | 3818.90000 | 3811.00000 | 3811.00000 | 37.4550 | 142780.0500 | 3812.03995 2014-02-19 05:45:00 | 3811.03000 | 3816.00000 | 3810.00000 | 3816.00000 | 33.8990 | 129238.2200 | 3812.44999 2014-02-19 05:46:00 | 3816.01000 | 3820.00000 | 3816.00000 | 3820.00000 | 15.5590 | 59396.4700 | 3817.50000 2014-02-19 05:47:00 | 3819.91000 | 3819.91000 | 3811.10000 | 3812.41000 | 28.7560 | 109740.1900 | 3816.24997 2014-02-19 05:48:00 | 3817.01000 | 3819.88000 | 3810.00000 | 3815.00000 | 46.9600 | 179068.3900 | 3813.21000 2014-02-19 05:49:00 | 3811.06000 | 3815.00000 | 3811.06000 | 3812.22000 | 18.9380 | 72225.1900 | 3813.76999 2014-02-19 05:50:00 | 3812.00000 | 3814.96000 | 3811.01000 | 3813.95000 | 6.0440 | 23039.8300 | 3812.02001 2014-02-19 05:51:00 | 3812.00000 | 3816.00000 | 3810.00000 | 3810.60000 | 35.7330 | 136203.2200 | 3811.69003 2014-02-19 05:52:00 | 3815.42000 | 3815.97000 | 3810.10000 | 3811.00000 | 23.7230 | 90453.5700 | 3812.91002 2014-02-19 05:53:00 | 3811.00000 | 3818.05000 | 3811.00000 | 3817.13000 | 40.3170 | 153768.3900 | 3813.97997 2014-02-19 05:54:00 | 3817.13000 | 3818.00000 | 3811.51000 | 3818.00000 | 29.6490 | 113098.1500 | 3814.56999 2014-02-19 05:55:00 | 3818.00000 | 3818.00000 | 3812.50000 | 3814.98000 | 36.0920 | 137690.0200 | 3814.97002 2014-02-19 05:56:00 | 3815.00000 | 3817.90000 | 3814.00000 | 3815.40000 | 15.0390 | 57395.7800 | 3816.46000 2014-02-19 05:57:00 | 3815.35000 | 3817.00000 | 3814.12000 | 3817.00000 | 22.8750 | 87262.5500 | 3814.75997 2014-02-19 05:58:00 | 3816.00000 | 3818.00000 | 3816.00000 | 3818.00000 | 3.6470 | 13920.9100 | 3817.08000 2014-02-19 05:59:00 | 3817.00000 | 3819.00000 | 3817.00000 | 3818.00000 | 15.5770 | 59461.2200 | 3817.23999 2014-02-19 06:00:00 | 3818.00000 | 3819.03000 | 3817.00000 | 3819.03000 | 9.2570 | 35345.9800 | 3818.29999 2014-02-19 06:01:00 | 3819.25000 | 3826.00000 | 3819.25000 | 3821.67000 | 25.7040 | 98234.6100 | 3821.76003 2014-02-19 06:02:00 | 3824.00000 | 3825.00000 | 3821.52000 | 3825.00000 | 24.7960 | 94787.3100 | 3822.68997 2014-02-19 06:03:00 | 3824.22000 | 3826.00000 | 3824.00000 | 3824.47000 | 28.7490 | 109950.1000 | 3824.47999 2014-02-19 06:04:00 | 3825.00000 | 3828.00000 | 3821.31000 | 3825.91000 | 25.7500 | 98486.6200 | 3824.72000 2014-02-19 06:05:00 | 3822.85000 | 3827.76000 | 3820.81000 | 3821.06000 | 73.9890 | 282857.6600 | 3822.96998 2014-02-19 06:06:00 | 3823.17000 | 3823.78000 | 3821.01000 | 3821.02000 | 18.3730 | 70239.2000 | 3822.96001 2014-02-19 06:07:00 | 3822.99000 | 3823.70000 | 3822.91000 | 3823.00000 | 2.3330 | 8919.1100 | 3823.02000 2014-02-19 06:08:00 | 3822.95000 | 3828.00000 | 3822.95000 | 3825.61000 | 12.3100 | 47092.8100 | 3825.57000 2014-02-19 06:09:00 | 3822.96000 | 3825.50000 | 3822.96000 | 3825.50000 | 5.1910 | 19847.8100 | 3823.50000 2014-02-19 06:10:00 | 3825.50000 | 3825.50000 | 3822.01000 | 3823.97000 | 3.5470 | 13558.9600 | 3822.66000 2014-02-19 06:11:00 | 3822.00000 | 3824.00000 | 3822.00000 | 3823.20000 | 1.5080 | 5764.3500 | 3822.51000 2014-02-19 06:12:00 | 3823.00000 | 3823.70000 | 3822.00000 | 3822.00000 | 4.4780 | 17116.2900 | 3822.31000 2014-02-19 06:13:00 | 3823.70000 | 3824.99000 | 3822.02000 | 3822.11000 | 6.7340 | 25748.5400 | 3823.66001 2014-02-19 06:14:00 | 3822.10000 | 3823.69000 | 3821.98000 | 3822.00000 | 13.7800 | 52672.9000 | 3822.42000 2014-02-19 06:15:00 | 3821.00000 | 3821.00000 | 3819.00000 | 3820.04000 | 17.5040 | 66862.6700 | 3819.85002 2014-02-19 06:16:00 | 3818.00000 | 3819.01000 | 3817.92000 | 3819.01000 | 3.3500 | 12792.3800 | 3818.62000 2014-02-19 06:17:00 | 3819.07000 | 3821.66000 | 3817.03000 | 3817.09000 | 45.3789 | 173309.4600 | 3819.15999 2014-02-19 06:18:00 | 3817.00000 | 3817.04000 | 3815.00000 | 3815.00000 | 6.0630 | 23136.6000 | 3816.03000 2014-02-19 06:19:00 | 3814.21000 | 3817.94000 | 3814.20000 | 3816.04000 | 38.5040 | 146941.9200 | 3816.28004 2014-02-19 06:20:00 | 3817.80000 | 3817.80000 | 3815.90000 | 3815.90000 | 7.7230 | 29471.8500 | 3816.11001 2014-02-19 06:21:00 | 3815.89000 | 3820.00000 | 3815.89000 | 3820.00000 | 54.8900 | 209589.4000 | 3818.35000 2014-02-19 06:22:00 | 3818.01000 | 3818.01000 | 3816.76000 | 3816.76000 | 2.9780 | 11369.3300 | 3817.77000 2014-02-19 06:23:00 | 3816.87000 | 3819.89000 | 3816.61000 | 3817.84000 | 35.2980 | 134765.0300 | 3817.91998 2014-02-19 06:24:00 | 3818.11000 | 3819.49000 | 3816.71000 | 3819.49000 | 2.8260 | 10790.2600 | 3818.21000 2014-02-19 06:25:00 | 3819.50000 | 3819.50000 | 3819.00000 | 3819.00000 | 4.3780 | 16720.5200 | 3819.21000 2014-02-19 06:26:00 | 3819.50000 | 3822.00000 | 3818.10000 | 3820.00000 | 38.5120 | 147134.6300 | 3820.49002 2014-02-19 06:27:00 | 3818.10000 | 3820.76000 | 3817.58000 | 3820.02000 | 16.5520 | 63221.0500 | 3819.54001 2014-02-19 06:28:00 | 3818.01000 | 3820.81000 | 3818.01000 | 3820.21000 | 9.1980 | 35138.6200 | 3820.25000 2014-02-19 06:29:00 | 3819.30000 | 3820.79000 | 3817.64000 | 3817.64000 | 16.0450 | 61274.2800 | 3818.89998 2014-02-19 06:30:00 | 3819.47000 | 3820.99000 | 3819.47000 | 3820.99000 | 5.3440 | 20417.8100 | 3820.70001 2014-02-19 06:31:00 | 3821.00000 | 3821.96000 | 3818.10000 | 3820.52000 | 48.1490 | 183911.0200 | 3819.61999 2014-02-19 06:32:00 | 3822.00000 | 3822.00000 | 3819.96000 | 3820.99000 | 7.3790 | 28196.7900 | 3821.22000 2014-02-19 06:33:00 | 3820.00000 | 3822.00000 | 3819.00000 | 3821.40000 | 6.9920 | 26715.2700 | 3820.83000 2014-02-19 06:34:00 | 3821.99000 | 3822.00000 | 3821.39000 | 3822.00000 | 10.2230 | 39071.1600 | 3821.89001 2014-02-19 06:35:00 | 3821.00000 | 3822.63000 | 3820.40000 | 3822.63000 | 8.7970 | 33614.5600 | 3821.13999 2014-02-19 06:36:00 | 3822.61000 | 3824.00000 | 3822.61000 | 3824.00000 | 3.5030 | 13391.1700 | 3822.77000 2014-02-19 06:37:00 | 3824.80000 | 3825.00000 | 3824.80000 | 3825.00000 | 10.4530 | 39981.4000 | 3824.87001 2014-02-19 06:38:00 | 3824.00000 | 3826.00000 | 3823.00000 | 3826.00000 | 6.5270 | 24961.1300 | 3824.28999 2014-02-19 06:39:00 | 3827.00000 | 3827.00000 | 3825.00000 | 3826.00000 | 14.7820 | 56557.0500 | 3826.08001 2014-02-19 06:40:00 | 3825.10000 | 3825.43000 | 3825.10000 | 3825.10000 | 9.1670 | 35066.4500 | 3825.28999 2014-02-19 06:41:00 | 3825.10000 | 3825.10000 | 3823.00000 | 3823.00000 | 7.4430 | 28467.5700 | 3824.74001 2014-02-19 06:42:00 | 3821.99000 | 3821.99000 | 3821.99000 | 3821.99000 | 0.6100 | 2331.4100 | 3821.99000 2014-02-19 06:43:00 | 3820.15000 | 3820.15000 | 3819.60000 | 3819.60000 | 2.0000 | 7639.4900 | 3819.74000 2014-02-19 06:44:00 | 3819.60000 | 3822.01000 | 3819.60000 | 3820.42000 | 13.3000 | 50820.0800 | 3821.06000 2014-02-19 06:45:00 | 3822.99000 | 3822.99000 | 3820.36000 | 3822.99000 | 20.5160 | 78402.1800 | 3821.50998 2014-02-19 06:46:00 | 3822.80000 | 3824.00000 | 3820.00000 | 3824.00000 | 16.2440 | 62095.3800 | 3822.67002 2014-02-19 06:47:00 | 3823.68000 | 3823.99000 | 3820.06000 | 3821.88000 | 39.8510 | 152297.0100 | 3821.66001 2014-02-19 06:48:00 | 3821.84000 | 3823.87000 | 3819.78000 | 3820.57000 | 40.4360 | 154522.8500 | 3821.41996 2014-02-19 06:49:00 | 3821.30000 | 3823.77000 | 3819.29000 | 3821.00000 | 32.0190 | 122335.6500 | 3820.71999 2014-02-19 06:50:00 | 3821.00000 | 3821.00000 | 3821.00000 | 3821.00000 | 0.3670 | 1402.3100 | 3821.00000 2014-02-19 06:51:00 | 3821.00000 | 3825.82000 | 3821.00000 | 3824.47000 | 25.1740 | 96259.8200 | 3823.78003 2014-02-19 06:52:00 | 3825.00000 | 3825.00000 | 3823.00000 | 3824.02000 | 7.8340 | 29955.5700 | 3823.79001 2014-02-19 06:53:00 | 3826.89000 | 3826.90000 | 3824.00000 | 3824.10000 | 17.3050 | 66216.9200 | 3826.45998 2014-02-19 06:54:00 | 3826.00000 | 3829.00000 | 3826.00000 | 3827.50000 | 23.9670 | 91737.8600 | 3827.66998 2014-02-19 06:55:00 | 3827.63000 | 3829.00000 | 3824.66000 | 3826.19000 | 27.5500 | 105431.6700 | 3826.92000 2014-02-19 06:56:00 | 3825.09000 | 3829.01000 | 3824.00000 | 3829.00000 | 71.2729 | 272766.5200 | 3827.07005 2014-02-19 06:57:00 | 3829.99000 | 3829.99000 | 3825.01000 | 3826.99000 | 48.2130 | 184545.3700 | 3827.71004 2014-02-19 06:58:00 | 3826.99000 | 3827.00000 | 3825.01000 | 3825.01000 | 11.7250 | 44859.5700 | 3825.97998 2014-02-19 06:59:00 | 3824.04000 | 3826.90000 | 3823.00000 | 3823.00000 | 17.0550 | 65211.2900 | 3823.58998 2014-02-19 07:00:00 | 3823.00000 | 3825.00000 | 3823.00000 | 3824.00000 | 4.9690 | 19001.0800 | 3823.92000 2014-02-19 07:01:00 | 3823.04000 | 3823.04000 | 3821.10000 | 3822.99000 | 9.5130 | 36365.0100 | 3822.66001 2014-02-19 07:02:00 | 3821.95000 | 3825.54000 | 3821.95000 | 3822.75000 | 4.3010 | 16441.6100 | 3822.74000 2014-02-19 07:03:00 | 3825.00000 | 3825.99000 | 3822.00000 | 3825.62000 | 57.1990 | 218768.3100 | 3824.68998 2014-02-19 07:04:00 | 3826.00000 | 3827.99000 | 3823.87000 | 3824.13000 | 62.8170 | 240339.7700 | 3826.02995 2014-02-19 07:05:00 | 3824.60000 | 3825.00000 | 3823.21000 | 3823.21000 | 10.2000 | 39010.7300 | 3824.58000 2014-02-19 07:06:00 | 3824.90000 | 3825.00000 | 3824.89000 | 3825.00000 | 6.9270 | 26495.4100 | 3824.94999 2014-02-19 07:07:00 | 3822.19000 | 3824.87000 | 3822.00000 | 3824.87000 | 5.5670 | 21278.1700 | 3822.20000 2014-02-19 07:08:00 | . | . | . | . | . | . | . 2014-02-19 07:09:00 | . | . | . | . | . | . | . 2014-02-19 07:10:00 | 3824.59000 | 3828.00000 | 3824.59000 | 3828.00000 | 40.8980 | 156432.7500 | 3824.94998 2014-02-19 07:11:00 | 3825.06000 | 3828.00000 | 3822.48000 | 3825.48000 | 93.7249 | 358472.4000 | 3824.72987 2014-02-19 07:12:00 | 3827.06000 | 3827.50000 | 3823.19000 | 3827.00000 | 56.2529 | 215213.6300 | 3825.82004 2014-02-19 07:13:00 | 3825.02000 | 3825.02000 | 3825.02000 | 3825.02000 | 2.2300 | 8529.7900 | 3825.02000 2014-02-19 07:14:00 | 3825.02000 | 3826.98000 | 3824.53000 | 3824.98000 | 3.5000 | 13388.4200 | 3825.26000 2014-02-19 07:15:00 | 3826.98000 | 3827.00000 | 3825.01000 | 3825.01000 | 3.4870 | 13344.5100 | 3826.93000 2014-02-19 07:16:00 | 3825.00000 | 3826.30000 | 3825.00000 | 3825.69000 | 1.0440 | 3994.2600 | 3825.92000 2014-02-19 07:17:00 | 3825.74000 | 3826.00000 | 3824.11000 | 3824.11000 | 20.5390 | 78566.1200 | 3825.21999 2014-02-19 07:18:00 | 3824.11000 | 3825.01000 | 3824.11000 | 3824.11000 | 15.2280 | 58242.2900 | 3824.67999 2014-02-19 07:19:00 | 3824.07000 | 3824.20000 | 3824.00000 | 3824.20000 | 5.6690 | 21678.9300 | 3824.12000 2014-02-19 07:20:00 | 3826.78000 | 3827.00000 | 3824.21000 | 3825.90000 | 30.0790 | 115109.5500 | 3826.90999 2014-02-19 07:21:00 | 3825.90000 | 3825.90000 | 3824.86000 | 3825.00000 | 2.3000 | 8798.3000 | 3825.35000 2014-02-19 07:22:00 | 3824.03000 | 3824.06000 | 3824.03000 | 3824.06000 | 1.1500 | 4397.6600 | 3824.05000 2014-02-19 07:23:00 | 3824.06000 | 3825.00000 | 3824.06000 | 3824.07000 | 3.8230 | 14619.6700 | 3824.14000 2014-02-19 07:24:00 | 3824.07000 | 3824.99000 | 3824.00000 | 3824.00000 | 13.0700 | 49981.1300 | 3824.11000 2014-02-19 07:25:00 | 3824.07000 | 3824.09000 | 3823.20000 | 3824.00000 | 16.2340 | 62073.5600 | 3823.68002 2014-02-19 07:26:00 | 3823.20000 | 3824.00000 | 3821.11000 | 3821.11000 | 1.0380 | 3968.3900 | 3823.11000 2014-02-19 07:27:00 | 3821.20000 | 3823.04000 | 3821.10000 | 3822.02000 | 5.1980 | 19871.3100 | 3822.88000 2014-02-19 07:28:00 | 3822.99000 | 3822.99000 | 3821.81000 | 3821.81000 | 0.4230 | 1616.7700 | 3822.15000 2014-02-19 07:29:00 | 3821.21000 | 3822.99000 | 3820.50000 | 3822.99000 | 10.8680 | 41523.3200 | 3820.69999 2014-02-19 07:30:00 | 3820.56000 | 3820.56000 | 3818.98000 | 3818.98000 | 26.6820 | 101908.3500 | 3819.37001 2014-02-19 07:31:00 | 3820.00000 | 3820.00000 | 3814.20000 | 3814.20000 | 20.6700 | 78895.2600 | 3816.90000 2014-02-19 07:32:00 | 3814.20000 | 3816.48000 | 3812.00000 | 3816.48000 | 13.6640 | 52111.4400 | 3813.78001 2014-02-19 07:33:00 | 3816.48000 | 3819.04000 | 3815.94000 | 3815.94000 | 26.7830 | 102212.1400 | 3816.31002 2014-02-19 07:34:00 | 3813.92000 | 3819.38000 | 3812.01000 | 3815.22000 | 46.9820 | 179265.3000 | 3815.62002 2014-02-19 07:35:00 | 3812.00000 | 3817.87000 | 3811.00000 | 3812.25000 | 65.6720 | 250442.9100 | 3813.54003 2014-02-19 07:36:00 | 3812.25000 | 3813.00000 | 3810.10000 | 3810.10000 | 20.4910 | 78091.9600 | 3811.04001 2014-02-19 07:37:00 | 3812.97000 | 3814.00000 | 3812.90000 | 3813.00000 | 24.8180 | 94635.8200 | 3813.18999 2014-02-19 07:38:00 | 3812.13000 | 3814.00000 | 3810.40000 | 3812.60000 | 61.7159 | 235300.0500 | 3812.62993 2014-02-19 07:39:00 | 3812.00000 | 3814.30000 | 3810.11000 | 3813.00000 | 57.6509 | 219748.0800 | 3811.70001 2014-02-19 07:40:00 | 3810.20000 | 3810.21000 | 3810.00000 | 3810.12000 | 33.0020 | 125741.1800 | 3810.11002 2014-02-19 07:41:00 | 3810.00000 | 3810.04000 | 3806.00000 | 3806.00000 | 43.7030 | 166442.5500 | 3808.49003 2014-02-19 07:42:00 | 3807.00000 | 3812.00000 | 3806.00000 | 3807.00000 | 51.5590 | 196361.4500 | 3808.47999 2014-02-19 07:43:00 | 3809.87000 | 3811.00000 | 3804.00000 | 3807.04000 | 52.5560 | 200010.8100 | 3805.66994 2014-02-19 07:44:00 | 3805.82000 | 3808.00000 | 3803.82000 | 3803.82000 | 15.4040 | 58624.1900 | 3805.78002 2014-02-19 07:45:00 | 3804.44000 | 3805.03000 | 3804.00000 | 3805.03000 | 11.6630 | 44375.5000 | 3804.81001 2014-02-19 07:46:00 | 3805.03000 | 3808.01000 | 3805.03000 | 3808.01000 | 30.5280 | 116219.2100 | 3806.96998 2014-02-19 07:47:00 | 3809.00000 | 3812.04000 | 3807.52000 | 3808.54000 | 65.3979 | 249174.6000 | 3810.12996 2014-02-19 07:48:00 | 3812.00000 | 3813.00000 | 3806.93000 | 3809.50000 | 75.4041 | 287301.6300 | 3810.16008 2014-02-19 07:49:00 | 3809.99000 | 3816.00000 | 3809.99000 | 3816.00000 | 36.1180 | 137702.8500 | 3812.57998 2014-02-19 07:50:00 | 3817.00000 | 3818.00000 | 3812.29000 | 3813.85000 | 82.7900 | 315927.3400 | 3816.01000 2014-02-19 07:51:00 | 3814.77000 | 3818.87000 | 3813.12000 | 3814.02000 | 70.8839 | 270482.5000 | 3815.85007 2014-02-19 07:52:00 | 3814.20000 | 3815.50000 | 3810.02000 | 3811.10000 | 69.9279 | 266570.7900 | 3812.07996 2014-02-19 07:53:00 | 3811.50000 | 3814.00000 | 3810.50000 | 3812.80000 | 55.3711 | 211076.6900 | 3812.04002 2014-02-19 07:54:00 | 3812.80000 | 3812.80000 | 3809.00000 | 3809.00000 | 24.6170 | 93823.8600 | 3811.33998 2014-02-19 07:55:00 | 3809.02000 | 3813.99000 | 3809.01000 | 3810.99000 | 15.4230 | 58771.4500 | 3810.64001 2014-02-19 07:56:00 | 3810.99000 | 3811.00000 | 3809.12000 | 3810.60000 | 5.8040 | 22118.1000 | 3810.84001 2014-02-19 07:57:00 | 3811.00000 | 3813.54000 | 3810.11000 | 3812.95000 | 38.5420 | 146912.7100 | 3811.76002 2014-02-19 07:58:00 | 3812.72000 | 3813.59000 | 3810.24000 | 3813.01000 | 32.0530 | 122189.0300 | 3812.09003 2014-02-19 07:59:00 | 3811.71000 | 3815.99000 | 3811.00000 | 3815.00000 | 35.4960 | 135361.5300 | 3813.42996 2014-02-19 08:00:00 | 3815.97000 | 3817.00000 | 3815.97000 | 3817.00000 | 7.6510 | 29198.3300 | 3816.28000 2014-02-19 08:01:00 | 3817.00000 | 3817.01000 | 3815.00000 | 3815.05000 | 14.9690 | 57121.0700 | 3815.96000 2014-02-19 08:02:00 | 3816.85000 | 3819.00000 | 3814.11000 | 3818.00000 | 40.8019 | 155709.2100 | 3816.22002 2014-02-19 08:03:00 | 3815.00000 | 3819.00000 | 3814.99000 | 3816.02000 | 17.1180 | 65318.4900 | 3815.77999 2014-02-19 08:04:00 | 3818.99000 | 3819.00000 | 3816.30000 | 3817.00000 | 31.0140 | 118400.5700 | 3817.65003 2014-02-19 08:05:00 | 3816.30000 | 3818.88000 | 3816.30000 | 3817.01000 | 13.8650 | 52921.7300 | 3816.92998 2014-02-19 08:06:00 | 3818.80000 | 3819.00000 | 3816.51000 | 3817.11000 | 6.4570 | 24653.3800 | 3818.08999 2014-02-19 08:07:00 | 3817.16000 | 3818.88000 | 3817.16000 | 3818.88000 | 2.9340 | 11200.9300 | 3817.63000 2014-02-19 08:08:00 | 3817.00000 | 3817.68000 | 3816.50000 | 3817.00000 | 8.3340 | 31807.6500 | 3816.61001 2014-02-19 08:09:00 | 3816.12000 | 3817.98000 | 3816.10000 | 3816.10000 | 11.2190 | 42813.1800 | 3816.13000 2014-02-19 08:10:00 | 3814.00000 | 3816.98000 | 3813.10000 | 3813.28000 | 63.6850 | 242972.1400 | 3815.21992 2014-02-19 08:11:00 | 3813.00000 | 3814.99000 | 3812.99000 | 3814.99000 | 8.2960 | 31637.1400 | 3813.53999 2014-02-19 08:12:00 | 3814.00000 | 3815.00000 | 3813.10000 | 3813.10000 | 7.0580 | 26924.5900 | 3814.76000 2014-02-19 08:13:00 | 3815.97000 | 3815.97000 | 3815.97000 | 3815.97000 | 0.4000 | 1526.3900 | 3815.97000 2014-02-19 08:14:00 | 3814.00000 | 3814.00000 | 3813.09000 | 3813.21000 | 10.1460 | 38690.2600 | 3813.34999 2014-02-19 08:15:00 | 3813.60000 | 3815.80000 | 3813.10000 | 3815.80000 | 20.4360 | 77929.0800 | 3813.31998 2014-02-19 08:16:00 | 3813.10000 | 3815.00000 | 3813.10000 | 3815.00000 | 0.4650 | 1773.4700 | 3813.92000 2014-02-19 08:17:00 | 3813.11000 | 3815.00000 | 3813.00000 | 3814.90000 | 10.3670 | 39538.1000 | 3813.83999 2014-02-19 08:18:00 | 3814.00000 | 3814.00000 | 3814.00000 | 3814.00000 | 2.0000 | 7628.0000 | 3814.00000 2014-02-19 08:19:00 | 3814.00000 | 3814.00000 | 3814.00000 | 3814.00000 | 1.0070 | 3840.7000 | 3814.00000 2014-02-19 08:20:00 | 3815.00000 | 3815.01000 | 3814.00000 | 3815.00000 | 28.5340 | 108854.9300 | 3814.92003 2014-02-19 08:21:00 | 3815.99000 | 3816.00000 | 3815.60000 | 3815.60000 | 3.1230 | 11917.1600 | 3815.93000 2014-02-19 08:22:00 | 3815.58000 | 3819.97000 | 3815.58000 | 3817.01000 | 9.6860 | 36975.8300 | 3817.44999 2014-02-19 08:23:00 | 3817.01000 | 3822.00000 | 3817.01000 | 3821.02000 | 22.3110 | 85218.9600 | 3819.59001 2014-02-19 08:24:00 | 3821.90000 | 3822.03000 | 3820.01000 | 3820.01000 | 22.0220 | 84163.4800 | 3821.79001 2014-02-19 08:25:00 | 3815.17000 | 3820.04000 | 3815.17000 | 3819.41000 | 54.8650 | 209449.3000 | 3817.53993 2014-02-19 08:26:00 | 3819.41000 | 3819.41000 | 3815.23000 | 3815.50000 | 61.5941 | 235124.8900 | 3817.33007 2014-02-19 08:27:00 | 3816.12000 | 3816.12000 | 3816.12000 | 3816.12000 | 1.0000 | 3816.1200 | 3816.12000 2014-02-19 08:28:00 | 3816.12000 | 3816.12000 | 3816.12000 | 3816.12000 | 1.0000 | 3816.1200 | 3816.12000 2014-02-19 08:29:00 | 3816.12000 | 3817.09000 | 3816.12000 | 3817.08000 | 2.6350 | 10057.9000 | 3817.04000 2014-02-19 08:30:00 | 3817.90000 | 3819.00000 | 3817.90000 | 3818.00000 | 11.8170 | 45120.2600 | 3818.24999 2014-02-19 08:31:00 | 3819.00000 | 3820.00000 | 3817.01000 | 3819.40000 | 16.1630 | 61719.5000 | 3818.57001 2014-02-19 08:32:00 | 3817.70000 | 3818.87000 | 3817.12000 | 3817.12000 | 2.6980 | 10301.4400 | 3818.18000 2014-02-19 08:33:00 | 3819.40000 | 3819.40000 | 3817.08000 | 3818.00000 | 13.2800 | 50695.6600 | 3817.44000 2014-02-19 08:34:00 | 3818.00000 | 3818.00000 | 3818.00000 | 3818.00000 | 5.6200 | 21457.1600 | 3818.00000 2014-02-19 08:35:00 | 3818.00000 | 3818.00000 | 3817.00000 | 3817.12000 | 3.7690 | 14387.9100 | 3817.43000 2014-02-19 08:36:00 | 3817.99000 | 3817.99000 | 3814.00000 | 3817.12000 | 37.5240 | 143197.3800 | 3816.15004 2014-02-19 08:37:00 | 3817.00000 | 3817.00000 | 3810.00000 | 3813.09000 | 58.9680 | 224834.3400 | 3812.81997 2014-02-19 08:38:00 | 3810.12000 | 3814.99000 | 3810.09000 | 3814.99000 | 35.1370 | 133884.9600 | 3810.36997 2014-02-19 08:39:00 | 3813.00000 | 3814.95000 | 3811.01000 | 3814.00000 | 69.6060 | 265433.5600 | 3813.36993 2014-02-19 08:40:00 | 3814.00000 | 3814.00000 | 3814.00000 | 3814.00000 | 0.0140 | 53.4000 | 3814.00000 2014-02-19 08:41:00 | 3810.01000 | 3812.00000 | 3809.99000 | 3810.00000 | 14.7890 | 56346.3100 | 3810.01000 2014-02-19 08:42:00 | 3810.00000 | 3810.00000 | 3808.00000 | 3808.00000 | 23.6370 | 90046.9400 | 3809.57998 2014-02-19 08:43:00 | 3808.97000 | 3809.99000 | 3808.97000 | 3809.99000 | 1.3470 | 5131.7000 | 3809.73000 2014-02-19 08:44:00 | 3809.99000 | 3810.00000 | 3809.99000 | 3810.00000 | 9.0020 | 34297.5800 | 3810.00000 2014-02-19 08:45:00 | 3810.00000 | 3814.00000 | 3808.11000 | 3808.51000 | 69.3570 | 264278.6700 | 3810.40995 2014-02-19 08:46:00 | 3813.28000 | 3814.00000 | 3808.72000 | 3812.01000 | 134.8131 | 513752.4900 | 3810.85011 2014-02-19 08:47:00 | 3813.99000 | 3813.99000 | 3809.08000 | 3810.62000 | 43.5940 | 166094.8700 | 3810.04005 2014-02-19 08:48:00 | 3813.99000 | 3813.99000 | 3810.91000 | 3813.99000 | 8.6900 | 33129.5500 | 3812.38000 2014-02-19 08:49:00 | 3810.93000 | 3813.99000 | 3810.93000 | 3811.01000 | 20.3920 | 77744.6200 | 3812.51001 2014-02-19 08:50:00 | 3812.99000 | 3814.00000 | 3812.00000 | 3812.92000 | 3.3860 | 12910.3700 | 3812.87000 2014-02-19 08:51:00 | 3814.00000 | 3814.99000 | 3811.00000 | 3813.99000 | 13.1630 | 50191.1300 | 3813.05001 2014-02-19 08:52:00 | 3812.01000 | 3814.99000 | 3812.01000 | 3814.99000 | 1.8240 | 6955.1300 | 3813.12000 2014-02-19 08:53:00 | 3813.99000 | 3814.90000 | 3811.00000 | 3811.14000 | 7.7210 | 29429.7100 | 3811.64000 2014-02-19 08:54:00 | 3813.90000 | 3817.00000 | 3811.19000 | 3814.22000 | 73.0579 | 278661.8800 | 3814.25996 2014-02-19 08:55:00 | 3812.58000 | 3816.00000 | 3812.51000 | 3816.00000 | 32.5590 | 124191.5900 | 3814.35999 2014-02-19 08:56:00 | 3816.00000 | 3816.00000 | 3812.01000 | 3812.01000 | 17.2130 | 65655.5700 | 3814.30001 2014-02-19 08:57:00 | 3812.01000 | 3815.82000 | 3812.01000 | 3813.00000 | 106.4069 | 405800.9600 | 3813.66991 2014-02-19 08:58:00 | 3813.00000 | 3815.00000 | 3812.96000 | 3814.96000 | 15.1660 | 57852.0500 | 3814.58998 2014-02-19 08:59:00 | 3814.96000 | 3816.99000 | 3812.21000 | 3815.20000 | 20.7190 | 79033.9800 | 3814.56999 2014-02-19 09:00:00 | 3812.20000 | 3816.97000 | 3812.20000 | 3815.68000 | 8.4760 | 32331.4800 | 3814.46999 2014-02-19 09:01:00 | 3815.14000 | 3815.70000 | 3813.00000 | 3815.00000 | 9.8380 | 37527.5100 | 3814.54999 2014-02-19 09:02:00 | 3814.40000 | 3816.97000 | 3814.40000 | 3816.50000 | 7.9290 | 30258.3100 | 3816.16000 2014-02-19 09:03:00 | 3816.00000 | 3816.99000 | 3815.01000 | 3816.00000 | 14.1690 | 54077.7000 | 3816.62000 2014-02-19 09:04:00 | 3816.02000 | 3816.04000 | 3815.00000 | 3815.00000 | 5.1400 | 19613.1300 | 3815.78000 2014-02-19 09:05:00 | 3815.00000 | 3816.98000 | 3813.14000 | 3813.99000 | 77.2879 | 294859.6300 | 3815.07996 2014-02-19 09:06:00 | 3816.86000 | 3816.86000 | 3816.54000 | 3816.54000 | 1.0960 | 4183.0900 | 3816.69000 2014-02-19 09:07:00 | 3816.90000 | 3816.98000 | 3815.00000 | 3816.90000 | 3.3650 | 12842.8100 | 3816.58000 2014-02-19 09:08:00 | 3816.80000 | 3818.00000 | 3815.00000 | 3818.00000 | 29.8170 | 113802.1600 | 3816.68998 2014-02-19 09:09:00 | 3818.00000 | 3818.00000 | 3815.01000 | 3817.98000 | 21.0000 | 80174.7700 | 3817.85000 2014-02-19 09:10:00 | 3815.81000 | 3816.99000 | 3815.81000 | 3816.99000 | 2.5200 | 9617.2700 | 3816.38000 2014-02-19 09:11:00 | 3816.10000 | 3818.00000 | 3815.00000 | 3817.99000 | 5.8910 | 22483.5100 | 3816.59000 2014-02-19 09:12:00 | 3816.00000 | 3818.00000 | 3816.00000 | 3818.00000 | 2.3580 | 9002.1800 | 3817.72000 2014-02-19 09:13:00 | 3817.99000 | 3819.00000 | 3816.98000 | 3816.98000 | 21.6850 | 82787.2400 | 3817.71997 2014-02-19 09:14:00 | 3816.00000 | 3818.99000 | 3816.00000 | 3817.39000 | 6.7780 | 25871.8200 | 3817.03000 2014-02-19 09:15:00 | 3817.39000 | 3817.94000 | 3817.39000 | 3817.94000 | 0.2360 | 900.9500 | 3817.60000 2014-02-19 09:16:00 | 3816.10000 | 3816.14000 | 3816.10000 | 3816.14000 | 1.0830 | 4132.8400 | 3816.11000 2014-02-19 09:17:00 | 3818.00000 | 3818.50000 | 3816.15000 | 3816.20000 | 9.1280 | 34846.6600 | 3817.56000 2014-02-19 09:18:00 | 3818.49000 | 3818.49000 | 3818.00000 | 3818.00000 | 1.4420 | 5506.0300 | 3818.33000 2014-02-19 09:19:00 | 3817.99000 | 3818.00000 | 3816.21000 | 3818.00000 | 8.4180 | 32134.1100 | 3817.31000 2014-02-19 09:20:00 | 3816.40000 | 3818.99000 | 3816.40000 | 3818.99000 | 10.4470 | 39887.6400 | 3818.09999 2014-02-19 09:21:00 | 3817.00000 | 3818.99000 | 3816.48000 | 3818.99000 | 6.8390 | 26104.7100 | 3817.04000 2014-02-19 09:22:00 | 3819.00000 | 3820.00000 | 3816.50000 | 3819.95000 | 57.4110 | 219194.7100 | 3817.99002 2014-02-19 09:23:00 | 3819.64000 | 3819.64000 | 3816.82000 | 3817.00000 | 35.5650 | 135790.0100 | 3818.07995 2014-02-19 09:24:00 | 3817.10000 | 3817.10002 | 3817.10000 | 3817.10000 | 22.5730 | 86163.4000 | 3817.10002 2014-02-19 09:25:00 | 3817.01000 | 3818.00000 | 3817.01000 | 3818.00000 | 2.6700 | 10193.6700 | 3817.85000 2014-02-19 09:26:00 | 3817.80000 | 3818.00000 | 3816.15000 | 3816.59000 | 15.3660 | 58645.6400 | 3816.57998 2014-02-19 09:27:00 | 3816.14000 | 3816.15000 | 3814.39000 | 3814.99000 | 16.8850 | 64428.4900 | 3815.71998 2014-02-19 09:28:00 | 3813.45000 | 3815.78000 | 3813.00000 | 3814.38000 | 18.2450 | 69597.6700 | 3814.61998 2014-02-19 09:29:00 | 3812.02000 | 3813.98000 | 3811.01000 | 3811.01000 | 3.7570 | 14323.2300 | 3812.41000 2014-02-19 09:30:00 | 3811.01000 | 3811.01000 | 3806.00000 | 3806.03000 | 57.2910 | 218204.2600 | 3808.70002 2014-02-19 09:31:00 | 3809.97000 | 3813.13000 | 3806.05000 | 3812.00000 | 61.7050 | 235057.0600 | 3809.36992 2014-02-19 09:32:00 | 3811.22000 | 3815.78000 | 3807.57000 | 3811.33000 | 42.9830 | 163844.4900 | 3811.84003 2014-02-19 09:33:00 | 3812.60000 | 3814.41000 | 3808.58000 | 3809.01000 | 21.0610 | 80280.0800 | 3811.79001 2014-02-19 09:34:00 | 3810.24000 | 3812.99000 | 3808.25000 | 3809.67000 | 34.8540 | 132822.3500 | 3810.82004 2014-02-19 09:35:00 | 3812.93000 | 3814.00000 | 3810.00000 | 3814.00000 | 61.6891 | 235181.5800 | 3812.36999 2014-02-19 09:36:00 | 3814.00000 | 3817.00000 | 3812.01000 | 3817.00000 | 42.0820 | 160527.3900 | 3814.63002 2014-02-19 09:37:00 | 3813.00000 | 3816.99000 | 3813.00000 | 3813.01000 | 18.5820 | 70888.5500 | 3814.90001 2014-02-19 09:38:00 | 3813.00000 | 3815.02000 | 3813.00000 | 3815.00000 | 8.2920 | 31629.9100 | 3814.51000 2014-02-19 09:39:00 | 3813.10000 | 3815.00000 | 3811.01000 | 3812.27000 | 64.3711 | 245482.8700 | 3813.56002 2014-02-19 09:40:00 | 3811.78000 | 3815.00000 | 3811.01000 | 3812.89000 | 92.3460 | 352134.5400 | 3813.20990 2014-02-19 09:41:00 | 3813.00000 | 3814.00000 | 3811.00000 | 3811.62000 | 3.2300 | 12312.0000 | 3811.76000 2014-02-19 09:42:00 | 3811.00000 | 3813.99000 | 3811.00000 | 3813.99000 | 3.4500 | 13152.9000 | 3812.44000 2014-02-19 09:43:00 | 3812.00000 | 3812.01000 | 3811.11000 | 3811.11000 | 2.3110 | 8809.5400 | 3812.00000 2014-02-19 09:44:00 | 3811.11000 | 3814.67000 | 3811.11000 | 3813.94000 | 1.3600 | 5186.2200 | 3813.39000 2014-02-19 09:45:00 | 3812.01000 | 3812.01000 | 3812.01000 | 3812.01000 | 2.8470 | 10852.7900 | 3812.01000 2014-02-19 09:46:00 | 3812.00000 | 3812.00000 | 3811.10000 | 3812.00000 | 1.6600 | 6327.9100 | 3811.99000 2014-02-19 09:47:00 | 3813.90000 | 3813.90000 | 3811.10000 | 3812.99000 | 1.1130 | 4242.9500 | 3812.17000 2014-02-19 09:48:00 | 3812.00000 | 3812.03000 | 3811.10000 | 3812.03000 | 4.3200 | 16466.5800 | 3811.71000 2014-02-19 09:49:00 | 3811.10000 | 3812.00000 | 3811.10000 | 3812.00000 | 5.2740 | 20104.3900 | 3811.98001 2014-02-19 09:50:00 | 3811.10000 | 3812.03000 | 3811.10000 | 3812.03000 | 13.2170 | 50383.1400 | 3811.98999 2014-02-19 09:51:00 | 3812.00000 | 3812.03000 | 3811.98000 | 3812.03000 | 4.9400 | 18831.2900 | 3812.00000 2014-02-19 09:52:00 | 3813.00000 | 3813.97000 | 3813.00000 | 3813.97000 | 1.2650 | 4823.5100 | 3813.05000 2014-02-19 09:53:00 | 3813.97000 | 3814.00000 | 3813.59000 | 3813.59000 | 0.5300 | 2021.2200 | 3813.62000 2014-02-19 09:54:00 | 3814.00000 | 3814.00000 | 3813.00000 | 3813.20000 | 3.6470 | 13907.9100 | 3813.52000 2014-02-19 09:55:00 | 3813.99000 | 3814.00000 | 3813.99000 | 3813.99000 | 8.7700 | 33448.7200 | 3813.99000 2014-02-19 09:56:00 | 3814.00000 | 3814.00000 | 3813.40000 | 3814.00000 | 4.2380 | 16163.2600 | 3813.89000 2014-02-19 09:57:00 | 3814.00000 | 3814.00000 | 3814.00000 | 3814.00000 | 2.2000 | 8390.8000 | 3814.00000 2014-02-19 09:58:00 | 3814.00000 | 3814.00000 | 3814.00000 | 3814.00000 | 3.5780 | 13646.4900 | 3814.00000 2014-02-19 09:59:00 | 3813.99000 | 3813.99000 | 3813.00000 | 3813.00000 | 10.0160 | 38196.2600 | 3813.51999 2014-02-19 10:00:00 | 3813.00000 | 3813.99000 | 3813.00000 | 3813.99000 | 4.0510 | 15446.5100 | 3813.01000 2014-02-19 10:01:00 | 3812.00000 | 3812.00000 | 3812.00000 | 3812.00000 | 1.7000 | 6480.4000 | 3812.00000 2014-02-19 10:02:00 | 3811.96000 | 3813.99000 | 3811.01000 | 3811.01000 | 10.9190 | 41623.7100 | 3812.04000 2014-02-19 10:03:00 | 3811.01000 | 3812.00000 | 3811.00000 | 3811.01000 | 3.8410 | 14639.1300 | 3811.28000 2014-02-19 10:04:00 | 3811.00000 | 3811.10000 | 3811.00000 | 3811.10000 | 3.2960 | 12561.1100 | 3811.02000 2014-02-19 10:05:00 | 3811.00000 | 3811.05000 | 3809.99000 | 3810.00000 | 26.1690 | 99707.9700 | 3810.15999 2014-02-19 10:06:00 | 3810.00000 | 3812.80000 | 3807.24000 | 3810.18000 | 60.4081 | 230189.7900 | 3810.57997 2014-02-19 10:07:00 | 3808.97000 | 3810.80000 | 3807.06000 | 3807.53000 | 48.5930 | 185096.4100 | 3809.12004 2014-02-19 10:08:00 | 3807.53000 | 3807.56000 | 3807.52000 | 3807.52000 | 3.0000 | 11422.6100 | 3807.54000 2014-02-19 10:09:00 | 3807.60000 | 3809.00000 | 3807.01000 | 3808.99000 | 9.7610 | 37169.8200 | 3807.99000 2014-02-19 10:10:00 | 3807.26000 | 3811.00000 | 3807.26000 | 3808.32000 | 24.4920 | 93298.7100 | 3809.35001 2014-02-19 10:11:00 | 3807.01000 | 3811.20000 | 3807.01000 | 3811.20000 | 22.1850 | 84510.2800 | 3809.33997 2014-02-19 10:12:00 | 3806.32000 | 3811.14000 | 3805.00000 | 3809.45000 | 48.0370 | 182919.2500 | 3807.87996 2014-02-19 10:13:00 | 3809.45000 | 3811.00000 | 3805.21000 | 3809.02000 | 84.8091 | 322945.3000 | 3807.90998 2014-02-19 10:14:00 | 3807.74000 | 3812.80000 | 3805.58000 | 3809.39000 | 88.2931 | 336337.3900 | 3809.33007 2014-02-19 10:15:00 | 3809.28000 | 3812.00000 | 3807.98000 | 3810.02000 | 56.0330 | 213500.2300 | 3810.26004 2014-02-19 10:16:00 | 3810.28000 | 3812.00000 | 3805.69000 | 3812.00000 | 39.1160 | 148963.0600 | 3808.23996 2014-02-19 10:17:00 | 3811.36000 | 3811.36000 | 3807.57000 | 3810.99000 | 30.1880 | 114975.0700 | 3808.62998 2014-02-19 10:18:00 | 3807.58000 | 3807.58000 | 3807.58000 | 3807.58000 | 0.0300 | 114.2300 | 3807.58000 2014-02-19 10:19:00 | 3807.57000 | 3807.64000 | 3807.00000 | 3807.64000 | 9.9400 | 37844.5900 | 3807.30000 2014-02-19 10:20:00 | 3807.58000 | 3809.99000 | 3805.16000 | 3808.00000 | 42.1500 | 160490.4000 | 3807.60000 2014-02-19 10:21:00 | 3806.01000 | 3808.03000 | 3806.01000 | 3807.52000 | 3.4340 | 13075.5100 | 3807.66000 2014-02-19 10:22:00 | 3807.52000 | 3809.90000 | 3807.52000 | 3807.99000 | 7.7640 | 29565.2800 | 3808.00001 2014-02-19 10:23:00 | 3807.99000 | 3809.31000 | 3806.74000 | 3807.51000 | 28.7370 | 109415.8200 | 3807.48998 2014-02-19 10:24:00 | 3808.03000 | 3809.95000 | 3805.89000 | 3807.07000 | 22.6280 | 86170.5000 | 3808.13999 2014-02-19 10:25:00 | . | . | . | . | . | . | . 2014-02-19 10:26:00 | 3807.10000 | 3807.10000 | 3807.10000 | 3807.10000 | 0.1300 | 494.9200 | 3807.10000 2014-02-19 10:27:00 | . | . | . | . | . | . | . 2014-02-19 10:28:00 | 3807.11000 | 3807.11000 | 3807.11000 | 3807.11000 | 0.0920 | 350.2500 | 3807.11000 2014-02-19 10:29:00 | 3808.99000 | 3808.99000 | 3807.00000 | 3807.78000 | 8.2010 | 31223.8200 | 3807.32000 2014-02-19 10:30:00 | 3809.00000 | 3809.00000 | 3806.12000 | 3806.20000 | 7.7370 | 29463.4300 | 3808.11999 2014-02-19 10:31:00 | 3808.40000 | 3811.99000 | 3808.40000 | 3811.99000 | 14.0020 | 53350.0300 | 3810.17001 2014-02-19 10:32:00 | 3811.22000 | 3812.00000 | 3808.04000 | 3809.34000 | 29.5420 | 112584.9600 | 3811.01002 2014-02-19 10:33:00 | 3809.33000 | 3813.00000 | 3807.96000 | 3808.97000 | 68.0331 | 259293.7900 | 3811.29005 2014-02-19 10:34:00 | 3808.97000 | 3813.00000 | 3808.91000 | 3810.00000 | 53.4610 | 203670.7500 | 3809.71001 2014-02-19 10:35:00 | 3810.04000 | 3813.00000 | 3810.04000 | 3811.31000 | 2.6830 | 10227.3200 | 3811.90000 2014-02-19 10:36:00 | 3812.00000 | 3812.00000 | 3810.31000 | 3810.31000 | 5.0000 | 19054.9300 | 3810.99000 2014-02-19 10:37:00 | 3810.31000 | 3813.00000 | 3810.31000 | 3813.00000 | 11.6560 | 44437.2000 | 3812.38999 2014-02-19 10:38:00 | 3812.00000 | 3813.50000 | 3810.70000 | 3812.90000 | 13.0050 | 49580.8500 | 3812.44998 2014-02-19 10:39:00 | 3811.02000 | 3813.50000 | 3811.02000 | 3813.48000 | 8.8770 | 33849.0000 | 3813.10999 2014-02-19 10:40:00 | 3811.06000 | 3813.00000 | 3810.31000 | 3812.99000 | 8.9500 | 34111.4000 | 3811.33000 2014-02-19 10:41:00 | 3812.98000 | 3816.00000 | 3810.77000 | 3814.52000 | 48.3990 | 184563.5900 | 3813.37999 2014-02-19 10:42:00 | 3815.82000 | 3815.94000 | 3811.83000 | 3813.08000 | 55.1390 | 210332.1900 | 3814.57999 2014-02-19 10:43:00 | 3814.10000 | 3814.83000 | 3811.28000 | 3814.83000 | 45.4610 | 173357.3500 | 3813.32001 2014-02-19 10:44:00 | 3814.14000 | 3814.14000 | 3814.14000 | 3814.14000 | 0.7450 | 2841.5300 | 3814.14000 2014-02-19 10:45:00 | 3814.14000 | 3814.83000 | 3811.23000 | 3811.23000 | 17.8430 | 68032.6400 | 3812.85001 2014-02-19 10:46:00 | 3814.00000 | 3814.00000 | 3814.00000 | 3814.00000 | 0.2000 | 762.8000 | 3814.00000 2014-02-19 10:47:00 | 3813.85000 | 3813.89000 | 3812.03000 | 3812.03000 | 11.8750 | 45285.8000 | 3813.53998 2014-02-19 10:48:00 | 3814.00000 | 3814.00000 | 3810.41000 | 3810.47000 | 12.2110 | 46536.8300 | 3811.06000 2014-02-19 10:49:00 | 3814.02000 | 3814.02000 | 3810.69000 | 3812.97000 | 25.5690 | 97473.3200 | 3812.16999 2014-02-19 10:50:00 | 3812.90000 | 3812.90000 | 3810.60000 | 3812.79000 | 3.9290 | 14975.0000 | 3811.40000 2014-02-19 10:51:00 | 3812.66000 | 3812.66000 | 3810.70000 | 3810.70000 | 0.3130 | 1192.8100 | 3810.91000 2014-02-19 10:52:00 | 3812.00000 | 3812.66000 | 3812.00000 | 3812.66000 | 0.3400 | 1296.2900 | 3812.62000 2014-02-19 10:53:00 | 3812.00000 | 3812.96000 | 3812.00000 | 3812.96000 | 2.3940 | 9126.0500 | 3812.05000 2014-02-19 10:54:00 | 3812.80000 | 3812.97000 | 3811.76000 | 3812.97000 | 2.2690 | 8651.0100 | 3812.70000 2014-02-19 10:55:00 | 3812.97000 | 3813.00000 | 3812.97000 | 3813.00000 | 1.1330 | 4320.1000 | 3812.97000 2014-02-19 10:56:00 | 3813.00000 | 3813.00000 | 3811.60000 | 3813.00000 | 4.9870 | 19013.5700 | 3812.63000 2014-02-19 10:57:00 | . | . | . | . | . | . | . 2014-02-19 10:58:00 | 3812.00000 | 3812.00000 | 3810.07000 | 3810.09000 | 12.6910 | 48365.7500 | 3811.03000 2014-02-19 10:59:00 | 3811.52000 | 3811.52000 | 3809.01000 | 3810.02000 | 10.1870 | 38819.5100 | 3810.68999 2014-02-19 11:00:00 | 3811.98000 | 3811.98000 | 3809.41000 | 3811.48000 | 3.4800 | 13260.3000 | 3810.43000 2014-02-19 11:01:00 | 3809.42000 | 3811.00000 | 3809.42000 | 3811.00000 | 3.3500 | 12766.7600 | 3810.97000 2014-02-19 11:02:00 | 3811.73000 | 3811.73000 | 3809.41000 | 3811.70000 | 0.4130 | 1573.8800 | 3810.86000 2014-02-19 11:03:00 | 3811.00000 | 3811.00000 | 3810.97000 | 3810.97000 | 0.3300 | 1257.6300 | 3810.99000 2014-02-19 11:04:00 | 3811.49000 | 3813.00000 | 3811.49000 | 3812.94000 | 8.7410 | 33321.9200 | 3812.14000 2014-02-19 11:05:00 | 3813.00000 | 3813.80000 | 3813.00000 | 3813.79000 | 1.9860 | 7573.2000 | 3813.29000 2014-02-19 11:06:00 | 3813.99000 | 3815.00000 | 3811.98000 | 3813.00000 | 11.8950 | 45358.5700 | 3813.24998 2014-02-19 11:07:00 | 3812.40000 | 3813.00000 | 3811.49000 | 3813.00000 | 2.7790 | 10595.6500 | 3812.76000 2014-02-19 11:08:00 | 3813.00000 | 3813.99000 | 3812.98000 | 3812.98000 | 2.7640 | 10540.6600 | 3813.55000 2014-02-19 11:09:00 | 3812.98000 | 3813.99000 | 3812.98000 | 3813.99000 | 0.5610 | 2139.3400 | 3813.44000 2014-02-19 11:10:00 | 3813.00000 | 3814.99000 | 3813.00000 | 3814.99000 | 13.9580 | 53225.9500 | 3813.28999 2014-02-19 11:11:00 | 3814.18000 | 3814.18000 | 3813.00000 | 3813.00000 | 2.1780 | 8305.9800 | 3813.58000 2014-02-19 11:12:00 | 3812.98000 | 3813.76000 | 3811.49000 | 3813.76000 | 10.1080 | 38536.2900 | 3812.44999 2014-02-19 11:13:00 | 3812.00000 | 3813.70000 | 3812.00000 | 3813.70000 | 0.2580 | 983.7200 | 3812.85000 2014-02-19 11:14:00 | 3812.00000 | 3813.66000 | 3811.00000 | 3813.58000 | 7.6480 | 29152.7200 | 3811.81000 2014-02-19 11:15:00 | . | . | . | . | . | . | . 2014-02-19 11:16:00 | 3812.99000 | 3813.39000 | 3811.00000 | 3811.00000 | 10.9140 | 41603.6100 | 3811.95001 2014-02-19 11:17:00 | 3811.00000 | 3812.60000 | 3811.00000 | 3812.50000 | 6.8020 | 25926.9500 | 3811.67000 2014-02-19 11:18:00 | 3812.50000 | 3812.98000 | 3812.00000 | 3812.31000 | 1.5260 | 5818.0100 | 3812.59000 2014-02-19 11:19:00 | 3813.90000 | 3813.90000 | 3812.98000 | 3812.98000 | 2.8120 | 10722.4000 | 3813.09000 2014-02-19 11:20:00 | 3811.00000 | 3811.13000 | 3809.26000 | 3811.13000 | 8.1430 | 31030.8600 | 3810.74001 2014-02-19 11:21:00 | 3810.76000 | 3812.53000 | 3810.58000 | 3812.18000 | 50.1860 | 191275.5500 | 3811.32995 2014-02-19 11:22:00 | 3811.50000 | 3814.00000 | 3809.30000 | 3814.00000 | 44.4840 | 169565.1300 | 3811.82005 2014-02-19 11:23:00 | 3813.22000 | 3815.00000 | 3810.60000 | 3813.48000 | 55.0380 | 209859.4300 | 3812.98997 2014-02-19 11:24:00 | 3811.01000 | 3814.00000 | 3811.01000 | 3811.20000 | 3.0760 | 11723.1700 | 3811.17000 2014-02-19 11:25:00 | 3811.20000 | 3813.99000 | 3811.20000 | 3811.67000 | 13.2200 | 50389.2000 | 3811.59000 2014-02-19 11:26:00 | 3813.48000 | 3813.49000 | 3811.01000 | 3811.61000 | 1.7170 | 6545.8100 | 3812.35000 2014-02-19 11:27:00 | 3813.00000 | 3814.44000 | 3812.99000 | 3814.44000 | 1.8100 | 6903.1800 | 3813.91000 2014-02-19 11:28:00 | 3811.63000 | 3813.24000 | 3811.63000 | 3812.64000 | 0.4960 | 1891.2100 | 3812.93000 2014-02-19 11:29:00 | 3814.00000 | 3814.60000 | 3812.50000 | 3812.50000 | 5.2410 | 19983.5700 | 3812.93000 2014-02-19 11:30:00 | 3812.50000 | 3814.58000 | 3811.02000 | 3813.69000 | 52.5350 | 200305.3900 | 3812.79993 2014-02-19 11:31:00 | 3813.69000 | 3813.70000 | 3811.10000 | 3811.12000 | 6.7390 | 25692.6200 | 3812.53000 2014-02-19 11:32:00 | 3811.13000 | 3813.63000 | 3811.13000 | 3813.13000 | 2.1100 | 8042.8000 | 3811.75000 2014-02-19 11:33:00 | 3813.11000 | 3813.11000 | 3812.99000 | 3812.99000 | 1.9390 | 7393.4200 | 3813.01000 2014-02-19 11:34:00 | 3813.60000 | 3813.60000 | 3811.15000 | 3811.15000 | 0.5500 | 2096.5000 | 3811.82000 2014-02-19 11:35:00 | 3812.00000 | 3812.00000 | 3812.00000 | 3812.00000 | 0.9900 | 3773.8800 | 3812.00000 2014-02-19 11:36:00 | 3813.00000 | 3813.00000 | 3811.20000 | 3811.20000 | 2.2510 | 8579.1500 | 3811.26000 2014-02-19 11:37:00 | 3811.23000 | 3811.23000 | 3811.00000 | 3811.10000 | 7.7060 | 29368.4900 | 3811.11999 2014-02-19 11:38:00 | . | . | . | . | . | . | . 2014-02-19 11:39:00 | 3812.11000 | 3812.11000 | 3812.10000 | 3812.10000 | 1.5800 | 6023.1200 | 3812.10000 2014-02-19 11:40:00 | 3813.00000 | 3813.70000 | 3812.99000 | 3813.00000 | 3.5620 | 13581.9900 | 3813.02000 2014-02-19 11:41:00 | 3813.70000 | 3816.49000 | 3811.24000 | 3816.49000 | 26.1150 | 99612.9100 | 3814.38997 2014-02-19 11:42:00 | 3816.50000 | 3819.00000 | 3816.50000 | 3819.00000 | 40.7150 | 155442.2800 | 3817.80995 2014-02-19 11:43:00 | 3819.00000 | 3822.00000 | 3817.96000 | 3819.01000 | 41.3040 | 157772.7000 | 3819.79004 2014-02-19 11:44:00 | 3821.80000 | 3821.80000 | 3815.57000 | 3816.13000 | 44.8109 | 171115.0700 | 3818.60001 2014-02-19 11:45:00 | 3819.40000 | 3824.67000 | 3819.40000 | 3824.67000 | 35.8790 | 137119.3100 | 3821.70999 2014-02-19 11:46:00 | 3824.67000 | 3830.00000 | 3823.00000 | 3829.99000 | 37.2080 | 142377.4500 | 3826.52998 2014-02-19 11:47:00 | 3829.99000 | 3843.00000 | 3829.99000 | 3843.00000 | 48.3889 | 185699.3600 | 3837.63999 2014-02-19 11:48:00 | 3844.00000 | 3845.00000 | 3829.00000 | 3839.99000 | 72.6821 | 279010.5100 | 3838.78004 2014-02-19 11:49:00 | 3839.99000 | 3840.76000 | 3833.50000 | 3837.99000 | 59.1011 | 226730.5900 | 3836.32002 2014-02-19 11:50:00 | 3837.99000 | 3840.00000 | 3836.00000 | 3840.00000 | 24.6600 | 94650.7400 | 3838.23000 2014-02-19 11:51:00 | 3840.00000 | 3842.00000 | 3837.01000 | 3840.00000 | 21.1290 | 81140.9800 | 3840.26999 2014-02-19 11:52:00 | 3837.22000 | 3840.88000 | 3833.62000 | 3839.00000 | 21.5680 | 82793.3900 | 3838.70999 2014-02-19 11:53:00 | 3839.00000 | 3840.88000 | 3838.30000 | 3838.51000 | 11.5360 | 44294.2600 | 3839.64999 2014-02-19 11:54:00 | 3837.89000 | 3838.45000 | 3835.00000 | 3838.00000 | 6.2400 | 23939.5400 | 3836.47000 2014-02-19 11:55:00 | 3837.06000 | 3838.00000 | 3831.00000 | 3831.27000 | 48.8680 | 187303.5300 | 3832.84997 2014-02-19 11:56:00 | 3835.99000 | 3835.99000 | 3831.00000 | 3834.23000 | 62.6551 | 240113.6300 | 3832.30992 2014-02-19 11:57:00 | 3831.00000 | 3833.93000 | 3827.01000 | 3829.99000 | 39.3060 | 150579.3800 | 3830.94996 2014-02-19 11:58:00 | 3828.99000 | 3829.99000 | 3828.99000 | 3829.00000 | 23.6300 | 90481.9500 | 3829.11000 2014-02-19 11:59:00 | 3829.00000 | 3833.99000 | 3828.00000 | 3833.99000 | 71.4850 | 273908.5200 | 3831.68991 2014-02-19 12:00:00 | 3833.99000 | 3833.99000 | 3828.33000 | 3832.81000 | 94.3531 | 361442.2400 | 3830.74008 2014-02-19 12:01:00 | 3831.02000 | 3838.00000 | 3829.75000 | 3837.00000 | 110.7080 | 424382.5100 | 3833.34994 2014-02-19 12:02:00 | 3834.05000 | 3837.00000 | 3831.58000 | 3837.00000 | 20.9500 | 80338.3800 | 3834.77000 2014-02-19 12:03:00 | 3834.01000 | 3836.27000 | 3831.99000 | 3832.01000 | 31.0070 | 118852.7800 | 3833.09998 2014-02-19 12:04:00 | 3834.10000 | 3834.11000 | 3830.29000 | 3830.41000 | 57.3930 | 219942.5600 | 3832.22004 2014-02-19 12:05:00 | 3833.88000 | 3834.05000 | 3830.41000 | 3830.90000 | 9.1490 | 35069.9700 | 3833.20000 2014-02-19 12:06:00 | 3831.40000 | 3833.99000 | 3830.90000 | 3833.99000 | 41.0780 | 157429.1400 | 3832.43998 2014-02-19 12:07:00 | 3832.70000 | 3832.70000 | 3830.00000 | 3830.01000 | 7.8030 | 29890.8400 | 3830.69001 2014-02-19 12:08:00 | 3830.00000 | 3830.39000 | 3827.01000 | 3827.02000 | 7.5040 | 28733.2800 | 3829.06001 2014-02-19 12:09:00 | 3827.01000 | 3827.01000 | 3824.00000 | 3826.70000 | 9.5870 | 36687.1300 | 3826.75999 2014-02-19 12:10:00 | 3827.00000 | 3830.95000 | 3824.01000 | 3825.00000 | 26.8790 | 102853.0000 | 3826.51999 2014-02-19 12:11:00 | 3826.59000 | 3829.01000 | 3824.51000 | 3829.01000 | 15.5990 | 59688.7000 | 3826.44000 2014-02-19 12:12:00 | 3827.01000 | 3834.99000 | 3826.99000 | 3829.00000 | 40.3660 | 154637.0100 | 3830.86996 2014-02-19 12:13:00 | 3826.70000 | 3829.00000 | 3826.00000 | 3826.00000 | 21.5500 | 82479.4600 | 3827.35000 2014-02-19 12:14:00 | 3827.99000 | 3828.75000 | 3826.00000 | 3828.75000 | 12.8150 | 49055.7100 | 3827.98998 2014-02-19 12:15:00 | 3828.76000 | 3834.90000 | 3828.00000 | 3832.00000 | 38.6920 | 148212.4600 | 3830.57002 2014-02-19 12:16:00 | 3830.74000 | 3833.90000 | 3828.01000 | 3832.22000 | 44.2680 | 169577.7200 | 3830.70998 2014-02-19 12:17:00 | 3831.55000 | 3831.55000 | 3828.10000 | 3828.20000 | 4.4210 | 16930.2000 | 3829.50000 2014-02-19 12:18:00 | 3829.99000 | 3829.99000 | 3828.00000 | 3828.00000 | 7.8160 | 29922.0400 | 3828.30999 2014-02-19 12:19:00 | 3827.98000 | 3827.98000 | 3823.00000 | 3823.00000 | 17.7280 | 67831.1500 | 3826.21999 2014-02-19 12:20:00 | 3823.01000 | 3824.02000 | 3816.50000 | 3816.50000 | 29.0270 | 110944.4800 | 3822.10998 2014-02-19 12:21:00 | 3819.00000 | 3822.67000 | 3810.00000 | 3816.97000 | 99.7499 | 380831.2600 | 3817.86000 2014-02-19 12:22:00 | 3819.00000 | 3819.00000 | 3814.99000 | 3814.99000 | 10.0300 | 38269.8600 | 3815.54000 2014-02-19 12:23:00 | 3815.00000 | 3818.73000 | 3814.00000 | 3816.46000 | 78.3371 | 298975.0900 | 3816.51994 2014-02-19 12:24:00 | 3818.40000 | 3819.00000 | 3815.77000 | 3817.42000 | 57.0860 | 217931.9700 | 3817.60994 2014-02-19 12:25:00 | 3819.00000 | 3819.82000 | 3817.01000 | 3819.81000 | 2.7250 | 10406.3500 | 3818.84000 2014-02-19 12:26:00 | 3819.81000 | 3822.00000 | 3818.00000 | 3819.21000 | 14.5820 | 55701.6800 | 3819.89001 2014-02-19 12:27:00 | 3820.00000 | 3820.00000 | 3818.00000 | 3818.00000 | 7.0990 | 27113.7600 | 3819.38000 2014-02-19 12:28:00 | 3819.99000 | 3819.99000 | 3813.53000 | 3817.99000 | 19.3190 | 73737.2200 | 3816.82000 2014-02-19 12:29:00 | 3817.99000 | 3818.00000 | 3816.02000 | 3817.90000 | 9.4750 | 36173.4000 | 3817.76999 2014-02-19 12:30:00 | 3816.01000 | 3818.75000 | 3816.01000 | 3818.75000 | 2.9640 | 11311.5400 | 3816.31000 2014-02-19 12:31:00 | 3818.64000 | 3819.99000 | 3817.01000 | 3817.93000 | 25.4590 | 97210.5300 | 3818.31999 2014-02-19 12:32:00 | 3818.19000 | 3820.76000 | 3816.53000 | 3817.05000 | 84.2100 | 321572.6600 | 3818.70000 2014-02-19 12:33:00 | 3820.00000 | 3820.74000 | 3818.59000 | 3819.97000 | 4.3010 | 16428.8600 | 3819.78000 2014-02-19 12:34:00 | 3819.97000 | 3821.01000 | 3819.80000 | 3820.84000 | 16.2910 | 62233.6300 | 3820.12000 2014-02-19 12:35:00 | 3820.17000 | 3821.00000 | 3817.80000 | 3819.85000 | 8.2140 | 31371.7600 | 3819.30001 2014-02-19 12:36:00 | 3820.00000 | 3821.01000 | 3817.95000 | 3821.00000 | 6.5070 | 24857.2200 | 3820.06999 2014-02-19 12:37:00 | 3820.39000 | 3820.39000 | 3817.88000 | 3820.00000 | 2.9570 | 11290.3500 | 3818.18000 2014-02-19 12:38:00 | 3818.02000 | 3820.00000 | 3817.61000 | 3817.62000 | 9.0310 | 34482.7600 | 3818.27000 2014-02-19 12:39:00 | 3818.02000 | 3819.99000 | 3816.99000 | 3819.99000 | 11.3390 | 43286.9800 | 3817.53000 2014-02-19 12:40:00 | 3819.99000 | 3819.99000 | 3819.00000 | 3819.90000 | 1.9590 | 7482.1900 | 3819.39000 2014-02-19 12:41:00 | 3818.55000 | 3819.98000 | 3818.00000 | 3819.90000 | 1.9240 | 7349.1400 | 3819.72000 2014-02-19 12:42:00 | 3819.90000 | 3819.90000 | 3819.00000 | 3819.90000 | 2.7220 | 10397.5500 | 3819.82000 2014-02-19 12:43:00 | 3819.00000 | 3819.99000 | 3819.00000 | 3819.88000 | 2.1150 | 8078.2800 | 3819.52000 2014-02-19 12:44:00 | 3819.10000 | 3821.00000 | 3819.10000 | 3819.10000 | 9.1110 | 34803.1900 | 3819.91000 2014-02-19 12:45:00 | 3820.00000 | 3821.00000 | 3819.10000 | 3820.00000 | 4.9060 | 18742.4100 | 3820.29999 2014-02-19 12:46:00 | 3820.99000 | 3820.99000 | 3817.08000 | 3817.08000 | 8.9290 | 34095.0300 | 3818.46000 2014-02-19 12:47:00 | 3819.10000 | 3820.90000 | 3817.80000 | 3817.98000 | 37.7530 | 144190.2400 | 3819.31003 2014-02-19 12:48:00 | 3819.36000 | 3819.36000 | 3817.00000 | 3818.80000 | 5.6920 | 21728.9500 | 3817.45000 2014-02-19 12:49:00 | 3815.15000 | 3818.80000 | 3813.00000 | 3818.80000 | 60.4110 | 230533.2200 | 3816.08002 2014-02-19 12:50:00 | 3818.80000 | 3818.80000 | 3814.01000 | 3817.89000 | 6.6580 | 25405.0500 | 3815.72000 2014-02-19 12:51:00 | 3817.99000 | 3820.00000 | 3816.00000 | 3818.50000 | 58.2700 | 222432.3200 | 3817.27000 2014-02-19 12:52:00 | 3818.50000 | 3820.00000 | 3816.41000 | 3820.00000 | 19.5690 | 74718.9600 | 3818.22999 2014-02-19 12:53:00 | 3817.39000 | 3820.00000 | 3816.78000 | 3819.99000 | 72.7479 | 277748.0300 | 3817.94996 2014-02-19 12:54:00 | 3819.99000 | 3820.00000 | 3817.23000 | 3819.99000 | 0.6850 | 2616.6700 | 3819.95000 2014-02-19 12:55:00 | 3820.00000 | 3821.00000 | 3817.92000 | 3818.00000 | 12.3500 | 47177.8000 | 3820.06000 2014-02-19 12:56:00 | 3819.80000 | 3819.80000 | 3817.22000 | 3819.69000 | 11.2370 | 42899.3500 | 3817.68999 2014-02-19 12:57:00 | 3819.29000 | 3819.29000 | 3817.70000 | 3819.00000 | 6.7650 | 25835.5000 | 3818.98999 2014-02-19 12:58:00 | 3818.95000 | 3819.00000 | 3818.90000 | 3818.90000 | 5.7440 | 21936.2900 | 3818.99001 2014-02-19 12:59:00 | 3818.90000 | 3819.00000 | 3817.70000 | 3817.70000 | 5.7900 | 22111.5000 | 3818.91000 2014-02-19 13:00:00 | 3817.70000 | 3818.99000 | 3816.00000 | 3817.03000 | 8.1360 | 31054.3000 | 3816.89999 2014-02-19 13:01:00 | 3816.08000 | 3818.79000 | 3816.07000 | 3816.50000 | 1.6400 | 6258.4200 | 3816.11000 2014-02-19 13:02:00 | 3816.50000 | 3816.50000 | 3816.50000 | 3816.50000 | 0.0400 | 152.6600 | 3816.50000 2014-02-19 13:03:00 | 3816.50000 | 3819.00000 | 3813.99000 | 3815.45000 | 25.2950 | 96548.4800 | 3816.89997 2014-02-19 13:04:00 | 3813.20000 | 3817.88000 | 3810.99000 | 3812.00000 | 106.5800 | 406561.1400 | 3814.61000 2014-02-19 13:05:00 | 3815.00000 | 3815.97000 | 3810.81000 | 3811.99000 | 60.9170 | 232303.7900 | 3813.44995 2014-02-19 13:06:00 | 3811.00000 | 3814.72000 | 3810.50000 | 3811.00000 | 31.2640 | 119183.7400 | 3812.17003 2014-02-19 13:07:00 | 3811.01000 | 3812.00000 | 3811.01000 | 3812.00000 | 0.0550 | 209.6400 | 3811.64000 2014-02-19 13:08:00 | 3812.00000 | 3814.59000 | 3812.00000 | 3814.59000 | 0.8470 | 3230.3300 | 3813.84000 2014-02-19 13:09:00 | 3813.43000 | 3813.80000 | 3813.43000 | 3813.44000 | 0.3570 | 1361.5100 | 3813.75000 2014-02-19 13:10:00 | 3813.44000 | 3817.90000 | 3813.43000 | 3816.93000 | 43.7530 | 166899.8800 | 3814.59003 2014-02-19 13:11:00 | 3816.93000 | 3816.93000 | 3813.43000 | 3814.69000 | 3.9040 | 14893.6400 | 3814.97000 2014-02-19 13:12:00 | 3813.43000 | 3817.00000 | 3813.43000 | 3814.13000 | 57.1680 | 218104.5500 | 3815.14997 2014-02-19 13:13:00 | 3815.92000 | 3816.88000 | 3813.55000 | 3813.62000 | 45.9451 | 175324.5000 | 3815.95994 2014-02-19 13:14:00 | 3814.00000 | 3814.20000 | 3814.00000 | 3814.20000 | 11.6200 | 44318.7400 | 3814.01000 2014-02-19 13:15:00 | 3814.20000 | 3816.90000 | 3813.62000 | 3814.98000 | 32.4790 | 123903.8100 | 3814.88999 2014-02-19 13:16:00 | 3815.43000 | 3816.00000 | 3813.63000 | 3816.00000 | 2.4770 | 9449.3000 | 3814.82000 2014-02-19 13:17:00 | 3814.82000 | 3814.82000 | 3813.00000 | 3813.66000 | 10.3500 | 39471.2300 | 3813.65000 2014-02-19 13:18:00 | 3813.66000 | 3815.00000 | 3813.00000 | 3815.00000 | 6.4470 | 24586.5100 | 3813.63999 2014-02-19 13:19:00 | 3812.49000 | 3812.49000 | 3812.49000 | 3812.49000 | 2.0000 | 7624.9800 | 3812.49000 2014-02-19 13:20:00 | 3812.50000 | 3812.50000 | 3812.48000 | 3812.48000 | 1.9690 | 7506.8100 | 3812.50000 2014-02-19 13:21:00 | 3812.00000 | 3812.00000 | 3812.00000 | 3812.00000 | 5.0000 | 19060.0000 | 3812.00000 2014-02-19 13:22:00 | 3812.00000 | 3814.50000 | 3811.99000 | 3814.50000 | 14.8900 | 56763.1000 | 3812.16000 2014-02-19 13:23:00 | 3814.00000 | 3816.00000 | 3814.00000 | 3816.00000 | 4.5270 | 17269.6900 | 3814.82000 2014-02-19 13:24:00 | 3816.00000 | 3816.00000 | 3812.01000 | 3815.00000 | 7.7520 | 29570.8000 | 3814.60000 2014-02-19 13:25:00 | 3815.00000 | 3815.00000 | 3812.00000 | 3812.00000 | 5.0800 | 19365.2000 | 3812.05000 2014-02-19 13:26:00 | 3814.97000 | 3814.97000 | 3814.91000 | 3814.96000 | 1.3310 | 5077.7000 | 3814.95000 2014-02-19 13:27:00 | 3814.96000 | 3814.97000 | 3812.62000 | 3812.62000 | 1.6600 | 6332.8000 | 3814.94000 2014-02-19 13:28:00 | 3814.98000 | 3815.41000 | 3812.08000 | 3813.01000 | 53.9870 | 205873.8800 | 3813.39996 2014-02-19 13:29:00 | 3813.01000 | 3813.03000 | 3813.01000 | 3813.03000 | 2.6540 | 10119.7600 | 3813.02000 2014-02-19 13:30:00 | 3813.10000 | 3814.82000 | 3813.10000 | 3814.82000 | 2.5830 | 9850.0600 | 3813.42000 2014-02-19 13:31:00 | 3813.03000 | 3813.03000 | 3812.00000 | 3812.00000 | 1.4100 | 5376.2100 | 3812.92000 2014-02-19 13:32:00 | 3812.00000 | 3812.51000 | 3812.00000 | 3812.51000 | 0.4970 | 1894.8100 | 3812.50000 2014-02-19 13:33:00 | 3814.15000 | 3815.02000 | 3810.00000 | 3813.99000 | 38.7800 | 147803.9800 | 3811.35000 2014-02-19 13:34:00 | 3812.09000 | 3815.01000 | 3809.00000 | 3809.00000 | 139.5639 | 532000.7200 | 3811.88014 2014-02-19 13:35:00 | 3809.99000 | 3810.00000 | 3809.00000 | 3809.01000 | 6.8100 | 25944.0000 | 3809.69000 2014-02-19 13:36:00 | 3810.00000 | 3813.69000 | 3809.00000 | 3812.99000 | 10.8850 | 41471.7200 | 3809.98999 2014-02-19 13:37:00 | 3813.00000 | 3813.00000 | 3811.86000 | 3811.86000 | 0.4670 | 1780.1600 | 3811.91000 2014-02-19 13:38:00 | 3810.11000 | 3813.39000 | 3810.10000 | 3810.10000 | 2.7220 | 10378.8600 | 3812.96000 2014-02-19 13:39:00 | 3810.00000 | 3813.00000 | 3810.00000 | 3810.14000 | 2.2300 | 8498.7300 | 3811.09000 2014-02-19 13:40:00 | 3812.99000 | 3815.03000 | 3810.14000 | 3811.49000 | 42.1860 | 160840.9700 | 3812.65996 2014-02-19 13:41:00 | 3811.49000 | 3813.29000 | 3811.49000 | 3811.50000 | 19.6870 | 75044.1200 | 3811.85998 2014-02-19 13:42:00 | 3811.50000 | 3816.00000 | 3811.00000 | 3812.21000 | 3.9990 | 15248.3600 | 3813.04000 2014-02-19 13:43:00 | 3812.81000 | 3816.00000 | 3811.00000 | 3815.00000 | 29.5500 | 112662.8400 | 3812.62000 2014-02-19 13:44:00 | 3815.76000 | 3815.76000 | 3812.00000 | 3813.85000 | 2.3900 | 9115.0400 | 3813.82000 2014-02-19 13:45:00 | 3813.84000 | 3815.90000 | 3813.84000 | 3815.90000 | 7.5120 | 28659.0100 | 3815.10000 2014-02-19 13:46:00 | 3813.01000 | 3815.89000 | 3813.01000 | 3815.89000 | 2.0410 | 7782.5700 | 3813.12000 2014-02-19 13:47:00 | 3815.87000 | 3815.89000 | 3815.87000 | 3815.89000 | 1.9970 | 7620.3200 | 3815.88000 2014-02-19 13:48:00 | 3815.89000 | 3817.00000 | 3813.06000 | 3817.00000 | 49.7100 | 189682.3200 | 3815.78000 2014-02-19 13:49:00 | 3816.38000 | 3820.00000 | 3814.31000 | 3820.00000 | 68.2260 | 260415.0600 | 3816.94993 2014-02-19 13:50:00 | 3820.00000 | 3822.01000 | 3817.99000 | 3822.01000 | 17.7020 | 67628.9700 | 3820.41001 2014-02-19 13:51:00 | 3822.61000 | 3825.01000 | 3822.01000 | 3825.01000 | 4.9870 | 19070.4900 | 3824.04000 2014-02-19 13:52:00 | 3825.02000 | 3826.00000 | 3823.78000 | 3825.00000 | 11.7130 | 44804.7200 | 3825.21001 2014-02-19 13:53:00 | 3826.00000 | 3827.00000 | 3825.00000 | 3825.11000 | 16.0470 | 61400.6000 | 3826.29999 2014-02-19 13:54:00 | 3825.00000 | 3827.00000 | 3825.00000 | 3825.03000 | 42.2170 | 161492.9300 | 3825.30997 2014-02-19 13:55:00 | 3825.00000 | 3826.00000 | 3824.99000 | 3825.03000 | 23.7600 | 90882.7900 | 3825.03000 2014-02-19 13:56:00 | 3825.50000 | 3827.00000 | 3822.60000 | 3822.65000 | 9.7200 | 37184.6600 | 3825.58000 2014-02-19 13:57:00 | 3822.65000 | 3822.65000 | 3821.99000 | 3821.99000 | 12.5000 | 47782.0600 | 3822.56000 2014-02-19 13:58:00 | 3821.99000 | 3824.87000 | 3821.99000 | 3822.00000 | 26.3980 | 100905.7500 | 3822.47999 2014-02-19 13:59:00 | 3824.73000 | 3825.19000 | 3818.00000 | 3818.00000 | 50.9050 | 194507.8200 | 3820.99993 2014-02-19 14:00:00 | 3818.00000 | 3823.58000 | 3818.00000 | 3818.00000 | 51.0131 | 194893.3200 | 3820.46004 2014-02-19 14:01:00 | 3818.00000 | 3821.01000 | 3818.00000 | 3820.00000 | 79.1300 | 302255.8900 | 3819.74000 2014-02-19 14:02:00 | 3819.01000 | 3821.49000 | 3819.01000 | 3820.50000 | 2.4190 | 9240.6700 | 3820.04000 2014-02-19 14:03:00 | 3820.78000 | 3822.01000 | 3818.11000 | 3822.01000 | 26.2720 | 100387.6700 | 3821.09001 2014-02-19 14:04:00 | 3821.50000 | 3824.99000 | 3821.50000 | 3823.54000 | 6.9780 | 26680.4800 | 3823.51000 2014-02-19 14:05:00 | 3823.00000 | 3824.99000 | 3822.11000 | 3824.88000 | 15.7700 | 60310.2000 | 3824.36000 2014-02-19 14:06:00 | 3822.12000 | 3825.17000 | 3822.00000 | 3824.97000 | 45.4870 | 173941.0400 | 3823.96996 2014-02-19 14:07:00 | 3824.97000 | 3825.00000 | 3820.00000 | 3820.00000 | 15.3750 | 58768.0500 | 3822.30998 2014-02-19 14:08:00 | 3822.55000 | 3823.92000 | 3818.11000 | 3819.00000 | 47.0390 | 179726.9500 | 3820.80999 2014-02-19 14:09:00 | 3819.00000 | 3819.00000 | 3819.00000 | 3819.00000 | 0.0800 | 305.5200 | 3819.00000 2014-02-19 14:10:00 | 3819.00000 | 3821.60000 | 3818.66000 | 3819.10000 | 13.5090 | 51598.2300 | 3819.54000 2014-02-19 14:11:00 | 3821.00000 | 3821.00000 | 3819.00000 | 3819.08000 | 5.4500 | 20814.1800 | 3819.12000 2014-02-19 14:12:00 | 3820.00000 | 3821.00000 | 3819.00000 | 3821.00000 | 6.1450 | 23474.0500 | 3820.01999 2014-02-19 14:13:00 | 3819.98000 | 3821.00000 | 3818.12000 | 3821.00000 | 5.2300 | 19976.3000 | 3819.56000 2014-02-19 14:14:00 | 3819.10000 | 3821.00000 | 3818.21000 | 3820.99000 | 1.2620 | 4819.8100 | 3819.18000 2014-02-19 14:15:00 | 3820.99000 | 3830.00000 | 3820.99000 | 3828.19000 | 21.4590 | 82075.6700 | 3824.76999 2014-02-19 14:16:00 | 3828.76000 | 3831.00000 | 3825.06000 | 3831.00000 | 94.6409 | 362287.1800 | 3828.02002 2014-02-19 14:17:00 | 3831.00000 | 3831.50000 | 3821.04000 | 3827.49000 | 89.9590 | 344123.0400 | 3825.32998 2014-02-19 14:18:00 | 3826.63000 | 3829.09000 | 3823.50000 | 3829.09000 | 84.4409 | 323074.2900 | 3826.04002 2014-02-19 14:19:00 | 3830.02000 | 3836.99000 | 3829.05000 | 3836.99000 | 26.2590 | 100597.4700 | 3830.96999 2014-02-19 14:20:00 | 3835.00000 | 3836.99000 | 3831.01000 | 3832.00000 | 28.1760 | 108018.9200 | 3833.71997 2014-02-19 14:21:00 | 3832.76000 | 3835.89000 | 3832.00000 | 3835.67000 | 77.5321 | 297261.8600 | 3834.05004 2014-02-19 14:22:00 | 3832.60000 | 3834.00000 | 3832.51000 | 3834.00000 | 4.7450 | 18187.8100 | 3833.04999 2014-02-19 14:23:00 | 3834.01000 | 3834.01000 | 3831.00000 | 3833.10000 | 5.6750 | 21746.3600 | 3831.95999 2014-02-19 14:24:00 | 3831.00000 | 3832.00000 | 3831.00000 | 3832.00000 | 0.2710 | 1038.4600 | 3831.96000 2014-02-19 14:25:00 | 3831.00000 | 3833.00000 | 3826.03000 | 3826.94000 | 32.1000 | 122923.9800 | 3829.41000 2014-02-19 14:26:00 | 3826.44000 | 3831.00000 | 3826.44000 | 3831.00000 | 69.9200 | 267650.9400 | 3827.96000 2014-02-19 14:27:00 | 3829.00000 | 3829.00000 | 3827.03000 | 3829.00000 | 3.0890 | 11826.3000 | 3828.52000 2014-02-19 14:28:00 | 3827.30000 | 3830.00000 | 3827.11000 | 3830.00000 | 2.5180 | 9642.8200 | 3829.56000 2014-02-19 14:29:00 | 3829.41000 | 3829.41000 | 3827.00000 | 3827.21000 | 5.8780 | 22498.2500 | 3827.53000 2014-02-19 14:30:00 | 3827.00000 | 3828.85000 | 3824.25000 | 3828.08000 | 71.5941 | 273951.1400 | 3826.45008 2014-02-19 14:31:00 | 3828.00000 | 3828.00000 | 3827.00000 | 3827.00000 | 0.1290 | 493.7100 | 3827.22000 2014-02-19 14:32:00 | 3825.10000 | 3827.00000 | 3824.28000 | 3825.08000 | 6.1910 | 23678.9500 | 3824.74000 2014-02-19 14:33:00 | 3825.08000 | 3825.08000 | 3825.00000 | 3825.00000 | 11.7870 | 45085.3800 | 3825.00999 2014-02-19 14:34:00 | 3825.08000 | 3827.00000 | 3825.07000 | 3826.98000 | 9.5870 | 36685.2100 | 3826.55999 2014-02-19 14:35:00 | 3827.20000 | 3827.20000 | 3825.01000 | 3825.02000 | 3.0280 | 11583.2600 | 3825.38000 2014-02-19 14:36:00 | 3825.60000 | 3826.00000 | 3824.00000 | 3825.02000 | 9.4690 | 36220.0100 | 3825.11000 2014-02-19 14:37:00 | 3824.00000 | 3825.00000 | 3823.48000 | 3823.50000 | 8.1200 | 31048.8600 | 3823.75000 2014-02-19 14:38:00 | 3823.50000 | 3824.98000 | 3823.50000 | 3824.98000 | 4.1150 | 15734.2300 | 3823.62999 2014-02-19 14:39:00 | 3823.11000 | 3824.00000 | 3822.01000 | 3823.90000 | 3.3080 | 12647.7700 | 3823.39000 2014-02-19 14:40:00 | 3823.60000 | 3826.00000 | 3823.60000 | 3824.98000 | 3.2580 | 12462.7100 | 3825.26000 2014-02-19 14:41:00 | 3824.10000 | 3824.10000 | 3824.10000 | 3824.10000 | 0.3300 | 1261.9500 | 3824.10000 2014-02-19 14:42:00 | 3824.10000 | 3825.00000 | 3823.98000 | 3825.00000 | 11.6040 | 44375.2000 | 3824.13001 2014-02-19 14:43:00 | 3824.98000 | 3825.20000 | 3824.00000 | 3825.20000 | 11.3710 | 43487.9100 | 3824.46000 2014-02-19 14:44:00 | 3825.20000 | 3825.20000 | 3823.60000 | 3823.60000 | 15.1930 | 58104.1700 | 3824.40001 2014-02-19 14:45:00 | 3822.15000 | 3824.49000 | 3822.02000 | 3824.49000 | 4.0280 | 15395.3600 | 3822.09000 2014-02-19 14:46:00 | 3824.49000 | 3824.98000 | 3822.16000 | 3824.00000 | 5.5240 | 21120.2400 | 3823.36001 2014-02-19 14:47:00 | 3824.98000 | 3825.90000 | 3822.43000 | 3824.37000 | 52.2800 | 199948.7100 | 3824.57000 2014-02-19 14:48:00 | 3822.32000 | 3825.00000 | 3822.32000 | 3823.70000 | 1.3800 | 5276.7900 | 3823.76000 2014-02-19 14:49:00 | 3823.06000 | 3823.06000 | 3822.01000 | 3822.01000 | 13.4010 | 51224.9700 | 3822.47000 2014-02-19 14:50:00 | 3822.10000 | 3822.30000 | 3822.00000 | 3822.00000 | 17.2570 | 65956.5400 | 3822.01999 2014-02-19 14:51:00 | 3821.99000 | 3822.30000 | 3821.99000 | 3822.30000 | 1.0200 | 3898.5100 | 3822.07000 2014-02-19 14:52:00 | 3822.01000 | 3824.60000 | 3822.01000 | 3824.51000 | 6.7060 | 25641.8100 | 3823.70999 2014-02-19 14:53:00 | 3821.03000 | 3824.60000 | 3821.01000 | 3821.63000 | 64.6159 | 246998.2800 | 3822.55993 2014-02-19 14:54:00 | 3823.39000 | 3824.46000 | 3821.04000 | 3823.39000 | 55.1860 | 210968.4800 | 3822.85994 2014-02-19 14:55:00 | 3823.40000 | 3823.40000 | 3821.63000 | 3822.88000 | 10.2120 | 39034.9900 | 3822.46001 2014-02-19 14:56:00 | 3824.49000 | 3824.50000 | 3822.01000 | 3822.01000 | 0.2290 | 875.5500 | 3823.37000 2014-02-19 14:57:00 | 3824.00000 | 3824.00000 | 3822.01000 | 3822.01000 | 1.1290 | 4315.3100 | 3822.24000 2014-02-19 14:58:00 | 3823.03000 | 3823.03000 | 3823.03000 | 3823.03000 | 0.5590 | 2137.0700 | 3823.03000 2014-02-19 14:59:00 | 3822.50000 | 3823.99000 | 3822.50000 | 3822.50000 | 5.5360 | 21162.0400 | 3822.61999 2014-02-19 15:00:00 | 3822.50000 | 3822.50000 | 3822.50000 | 3822.50000 | 0.2480 | 947.9800 | 3822.50000 2014-02-19 15:01:00 | 3823.99000 | 3823.99000 | 3823.99000 | 3823.99000 | 0.3000 | 1147.2000 | 3823.99000 2014-02-19 15:02:00 | 3822.80000 | 3823.49000 | 3822.80000 | 3822.80000 | 5.2090 | 19912.9800 | 3822.80000 2014-02-19 15:03:00 | 3822.80000 | 3822.80000 | 3822.80000 | 3822.80000 | 1.3650 | 5218.1200 | 3822.80000 2014-02-19 15:04:00 | 3823.99000 | 3824.00000 | 3823.99000 | 3824.00000 | 1.0030 | 3835.4700 | 3824.00000 2014-02-19 15:05:00 | 3823.00000 | 3824.50000 | 3822.80000 | 3822.80000 | 2.8590 | 10932.2000 | 3823.78000 2014-02-19 15:06:00 | 3823.89000 | 3824.49000 | 3822.80000 | 3823.90000 | 3.1650 | 12099.4200 | 3822.88000 2014-02-19 15:07:00 | 3822.90000 | 3823.90000 | 3822.00000 | 3823.90000 | 9.3770 | 35846.7100 | 3822.82999 2014-02-19 15:08:00 | 3822.00000 | 3823.90000 | 3822.00000 | 3823.80000 | 3.0160 | 11531.9800 | 3823.60000 2014-02-19 15:09:00 | 3823.80000 | 3823.80000 | 3822.20000 | 3822.20000 | 0.2710 | 1035.9300 | 3822.64000 2014-02-19 15:10:00 | 3822.20000 | 3823.79000 | 3822.20000 | 3823.01000 | 5.8630 | 22414.2300 | 3823.00000 2014-02-19 15:11:00 | 3823.00000 | 3823.00000 | 3822.24000 | 3823.00000 | 1.1600 | 4434.6600 | 3822.98000 2014-02-19 15:12:00 | 3822.24000 | 3823.80000 | 3822.24000 | 3822.30000 | 2.7200 | 10400.2700 | 3823.63000 2014-02-19 15:13:00 | 3823.90000 | 3823.90000 | 3822.40000 | 3823.80000 | 2.5520 | 9758.2500 | 3823.77000 2014-02-19 15:14:00 | 3823.80000 | 3823.80000 | 3823.80000 | 3823.80000 | 2.6670 | 10198.0700 | 3823.80000 2014-02-19 15:15:00 | 3823.90000 | 3823.90000 | 3822.60000 | 3822.60000 | 1.1500 | 4397.2900 | 3823.73000 2014-02-19 15:16:00 | 3823.90000 | 3823.90000 | 3822.61000 | 3822.61000 | 1.8750 | 7169.4700 | 3823.72000 2014-02-19 15:17:00 | 3823.80000 | 3823.80000 | 3823.80000 | 3823.80000 | 0.2540 | 971.2500 | 3823.80000 2014-02-19 15:18:00 | 3823.80000 | 3823.80000 | 3823.80000 | 3823.80000 | 0.5040 | 1927.2000 | 3823.80000 2014-02-19 15:19:00 | 3823.80000 | 3824.50000 | 3823.80000 | 3823.90000 | 0.3890 | 1487.5100 | 3823.94000 2014-02-19 15:20:00 | 3824.00000 | 3824.50000 | 3824.00000 | 3824.50000 | 1.5160 | 5797.5500 | 3824.24000 2014-02-19 15:21:00 | 3824.00000 | 3824.50000 | 3823.00000 | 3823.37000 | 6.3970 | 24459.4200 | 3823.57999 2014-02-19 15:22:00 | . | . | . | . | . | . | . 2014-02-19 15:23:00 | 3824.00000 | 3824.50000 | 3824.00000 | 3824.50000 | 1.1000 | 4206.9000 | 3824.45000 2014-02-19 15:24:00 | 3824.00000 | 3824.00000 | 3824.00000 | 3824.00000 | 1.9200 | 7342.0800 | 3824.00000 2014-02-19 15:25:00 | 3823.10000 | 3824.00000 | 3823.10000 | 3824.00000 | 0.3500 | 1338.1800 | 3823.36000 2014-02-19 15:26:00 | 3823.00000 | 3824.00000 | 3823.00000 | 3823.00000 | 1.2000 | 4587.7000 | 3823.08000 2014-02-19 15:27:00 | 3823.00000 | 3824.60000 | 3821.74000 | 3823.00000 | 13.9340 | 53265.2800 | 3822.68001 2014-02-19 15:28:00 | 3823.01000 | 3824.90000 | 3819.60000 | 3822.96000 | 29.5430 | 112925.3100 | 3822.41002 2014-02-19 15:29:00 | 3822.56000 | 3823.99000 | 3819.00000 | 3820.01000 | 35.7080 | 136466.5800 | 3821.73998 2014-02-19 15:30:00 | 3819.99000 | 3819.99000 | 3819.99000 | 3819.99000 | 0.1450 | 553.9000 | 3819.99000 2014-02-19 15:31:00 | 3819.99000 | 3819.99000 | 3818.00000 | 3818.00000 | 7.3500 | 28066.4000 | 3818.56000 2014-02-19 15:32:00 | 3817.96000 | 3818.00000 | 3817.96000 | 3818.00000 | 2.2730 | 8678.2700 | 3817.98000 2014-02-19 15:33:00 | 3815.01000 | 3817.98000 | 3815.01000 | 3817.98000 | 17.9440 | 68457.2900 | 3815.05002 2014-02-19 15:34:00 | 3815.08000 | 3817.99000 | 3814.36000 | 3815.07000 | 9.4030 | 35875.5900 | 3815.33001 2014-02-19 15:35:00 | 3815.07000 | 3817.99000 | 3815.00000 | 3815.11000 | 9.4140 | 35921.3200 | 3815.73001 2014-02-19 15:36:00 | 3814.00000 | 3817.76000 | 3813.05000 | 3816.14000 | 13.7860 | 52602.4400 | 3815.63999 2014-02-19 15:37:00 | 3817.50000 | 3819.63000 | 3815.00000 | 3819.63000 | 9.6800 | 36956.2400 | 3817.79000 2014-02-19 15:38:00 | 3819.59000 | 3819.61000 | 3814.68000 | 3817.07000 | 23.5220 | 89812.4300 | 3818.23001 2014-02-19 15:39:00 | 3816.71000 | 3819.01000 | 3814.43000 | 3818.80000 | 72.8401 | 278008.0600 | 3816.69000 2014-02-19 15:40:00 | 3818.00000 | 3822.03000 | 3815.84000 | 3822.03000 | 60.1200 | 229596.8900 | 3818.98000 2014-02-19 15:41:00 | 3823.60000 | 3824.00000 | 3818.07000 | 3821.00000 | 40.6620 | 155388.7300 | 3821.47002 2014-02-19 15:42:00 | 3818.73000 | 3824.00000 | 3814.00000 | 3820.76000 | 24.5530 | 93778.0400 | 3819.41002 2014-02-19 15:43:00 | 3821.99000 | 3823.99000 | 3818.17000 | 3823.96000 | 50.7000 | 193690.1100 | 3820.32000 2014-02-19 15:44:00 | 3822.00000 | 3823.00000 | 3819.01000 | 3819.24000 | 31.9070 | 121911.4700 | 3820.83997 2014-02-19 15:45:00 | 3822.99000 | 3822.99000 | 3818.61000 | 3822.64000 | 52.0640 | 198941.7000 | 3821.10005 2014-02-19 15:46:00 | 3818.65000 | 3821.87000 | 3816.40000 | 3819.02000 | 32.5140 | 124205.0400 | 3820.05003 2014-02-19 15:47:00 | 3817.87000 | 3821.99000 | 3817.13000 | 3821.99000 | 21.6030 | 82496.6300 | 3818.76002 2014-02-19 15:48:00 | 3819.52000 | 3821.97000 | 3818.01000 | 3821.60000 | 75.0619 | 286732.0800 | 3819.94004 2014-02-19 15:49:00 | 3818.86000 | 3821.97000 | 3818.07000 | 3819.99000 | 20.2760 | 77468.9000 | 3820.71998 2014-02-19 15:50:00 | 3820.00000 | 3821.00000 | 3819.23000 | 3821.00000 | 7.0910 | 27090.5600 | 3820.41000 2014-02-19 15:51:00 | 3820.90000 | 3820.90000 | 3820.88000 | 3820.89000 | 2.2890 | 8746.0300 | 3820.90000 2014-02-19 15:52:00 | 3820.99000 | 3820.99000 | 3820.99000 | 3820.99000 | 0.0520 | 198.6900 | 3820.99000 2014-02-19 15:53:00 | . | . | . | . | . | . | . 2014-02-19 15:54:00 | 3818.90000 | 3820.00000 | 3817.00000 | 3817.00000 | 3.7910 | 14474.4200 | 3818.10000 2014-02-19 15:55:00 | 3819.99000 | 3819.99000 | 3819.99000 | 3819.99000 | 0.0260 | 99.3200 | 3819.99000 2014-02-19 15:56:00 | 3819.38000 | 3819.38000 | 3819.38000 | 3819.38000 | 0.9360 | 3574.9400 | 3819.38000 2014-02-19 15:57:00 | 3818.49000 | 3819.98000 | 3817.01000 | 3819.98000 | 14.2090 | 54276.4800 | 3819.87000 2014-02-19 15:58:00 | 3818.00000 | 3819.98000 | 3818.00000 | 3819.98000 | 3.0350 | 11590.5200 | 3818.95000 2014-02-19 15:59:00 | 3818.01000 | 3820.00000 | 3818.01000 | 3819.98000 | 1.2400 | 4736.7100 | 3819.93000 2014-02-19 16:00:00 | 3818.00000 | 3818.00000 | 3818.00000 | 3818.00000 | 0.5190 | 1981.5400 | 3818.00000 2014-02-19 16:01:00 | . | . | . | . | . | . | . 2014-02-19 16:02:00 | 3819.79000 | 3820.00000 | 3819.78000 | 3819.79000 | 5.7600 | 22002.1100 | 3819.81000 2014-02-19 16:03:00 | 3819.79000 | 3820.00000 | 3818.10000 | 3819.99000 | 7.4820 | 28572.0400 | 3818.77000 2014-02-19 16:04:00 | 3819.21000 | 3820.00000 | 3819.20000 | 3819.79000 | 5.4430 | 20791.0300 | 3819.77000 2014-02-19 16:05:00 | 3819.80000 | 3820.00000 | 3819.80000 | 3820.00000 | 5.0570 | 19317.5500 | 3819.96000 2014-02-19 16:06:00 | . | . | . | . | . | . | . 2014-02-19 16:07:00 | 3820.00000 | 3820.00000 | 3820.00000 | 3820.00000 | 0.9360 | 3575.5200 | 3820.00000 2014-02-19 16:08:00 | 3820.50000 | 3820.50000 | 3820.49000 | 3820.49000 | 4.9550 | 18930.5600 | 3820.49999 2014-02-19 16:09:00 | 3820.48000 | 3820.48000 | 3818.51000 | 3818.51000 | 0.8060 | 3077.7600 | 3818.56000 2014-02-19 16:10:00 | 3820.00000 | 3820.00000 | 3819.50000 | 3819.50000 | 2.6400 | 10083.7300 | 3819.59000 2014-02-19 16:11:00 | 3819.50000 | 3819.50000 | 3819.50000 | 3819.50000 | 0.2820 | 1077.1000 | 3819.50000 2014-02-19 16:12:00 | 3819.00000 | 3820.00000 | 3818.53000 | 3818.53000 | 5.7270 | 21869.7100 | 3818.70000 2014-02-19 16:13:00 | 3818.32000 | 3818.88000 | 3818.00000 | 3818.88000 | 22.3770 | 85443.2700 | 3818.34998 2014-02-19 16:14:00 | 3817.95000 | 3819.90000 | 3816.97000 | 3816.97000 | 16.8190 | 64219.6200 | 3818.28000 2014-02-19 16:15:00 | 3816.53000 | 3818.97000 | 3814.43000 | 3817.14000 | 30.6570 | 117013.7300 | 3816.86998 2014-02-19 16:16:00 | 3814.44000 | 3817.50000 | 3814.43000 | 3817.49000 | 11.7580 | 44863.5100 | 3815.56999 2014-02-19 16:17:00 | 3817.49000 | 3817.49000 | 3817.49000 | 3817.49000 | 0.2590 | 988.7300 | 3817.49000 2014-02-19 16:18:00 | 3816.00000 | 3817.01000 | 3816.00000 | 3817.01000 | 3.4180 | 13044.9900 | 3816.56000 2014-02-19 16:19:00 | 3817.49000 | 3818.37000 | 3815.50000 | 3818.00000 | 3.1280 | 11936.9100 | 3816.15000 2014-02-19 16:20:00 | 3816.27000 | 3816.80000 | 3816.27000 | 3816.80000 | 2.9610 | 11301.3700 | 3816.74000 2014-02-19 16:21:00 | 3816.80000 | 3816.80000 | 3815.60000 | 3815.60000 | 1.5280 | 5830.8700 | 3816.01000 2014-02-19 16:22:00 | 3816.70000 | 3818.28000 | 3815.40000 | 3817.86000 | 13.1080 | 50031.0700 | 3816.82999 2014-02-19 16:23:00 | 3816.70000 | 3818.28000 | 3815.30000 | 3818.28000 | 4.9230 | 18788.7300 | 3816.52000 2014-02-19 16:24:00 | 3817.00000 | 3817.49000 | 3815.78000 | 3817.49000 | 1.2540 | 4786.3600 | 3816.87000 2014-02-19 16:25:00 | 3817.00000 | 3817.00000 | 3817.00000 | 3817.00000 | 1.4360 | 5481.2100 | 3817.00000 2014-02-19 16:26:00 | 3817.00000 | 3817.00000 | 3815.20000 | 3815.20000 | 2.3050 | 8795.0000 | 3815.62000 2014-02-19 16:27:00 | 3815.20000 | 3815.20000 | 3815.20000 | 3815.20000 | 0.1360 | 518.8700 | 3815.20000 2014-02-19 16:28:00 | 3815.00000 | 3816.30000 | 3815.00000 | 3815.00000 | 0.5130 | 1957.1800 | 3815.17000 2014-02-19 16:29:00 | 3816.30000 | 3818.28000 | 3814.89000 | 3818.00000 | 8.8220 | 33670.6800 | 3816.67000 2014-02-19 16:30:00 | 3818.28000 | 3818.28000 | 3817.00000 | 3817.00000 | 0.7620 | 2908.8800 | 3817.43000 2014-02-19 16:31:00 | 3816.99000 | 3817.00000 | 3816.99000 | 3817.00000 | 0.9620 | 3671.9500 | 3816.99000 2014-02-19 16:32:00 | 3817.00000 | 3817.00000 | 3816.90000 | 3816.90000 | 0.3110 | 1187.0800 | 3816.98000 2014-02-19 16:33:00 | . | . | . | . | . | . | . 2014-02-19 16:34:00 | 3814.05000 | 3816.80000 | 3814.04000 | 3816.80000 | 2.6370 | 10060.5500 | 3815.15000 2014-02-19 16:35:00 | 3816.80000 | 3817.00000 | 3816.80000 | 3817.00000 | 0.3510 | 1339.7400 | 3816.93000 2014-02-19 16:36:00 | 3817.00000 | 3818.00000 | 3817.00000 | 3818.00000 | 4.8320 | 18444.7900 | 3817.22000 2014-02-19 16:37:00 | 3818.00000 | 3818.35000 | 3817.69000 | 3818.28000 | 0.8720 | 3329.4200 | 3818.14000 2014-02-19 16:38:00 | 3818.35000 | 3818.37000 | 3818.11000 | 3818.37000 | 6.3920 | 24406.3500 | 3818.26000 2014-02-19 16:39:00 | 3818.37000 | 3818.97000 | 3817.82000 | 3818.97000 | 3.0700 | 11721.6800 | 3818.14000 2014-02-19 16:40:00 | 3818.97000 | 3820.00000 | 3817.00000 | 3820.00000 | 1.9760 | 7545.3500 | 3818.50000 2014-02-19 16:41:00 | 3819.00000 | 3820.47000 | 3819.00000 | 3820.46000 | 1.9870 | 7590.3000 | 3819.98000 2014-02-19 16:42:00 | 3820.47000 | 3820.53000 | 3818.11000 | 3820.39000 | 19.5500 | 74666.6200 | 3819.26000 2014-02-19 16:43:00 | 3820.52000 | 3820.52000 | 3817.46000 | 3817.74000 | 17.2280 | 65780.5800 | 3818.23999 2014-02-19 16:44:00 | 3820.53000 | 3822.00000 | 3820.53000 | 3821.00000 | 0.2170 | 829.2500 | 3821.42000 2014-02-19 16:45:00 | 3823.00000 | 3823.09000 | 3823.00000 | 3823.00000 | 7.5860 | 29001.4300 | 3823.01999 2014-02-19 16:46:00 | 3823.09000 | 3823.10000 | 3823.00000 | 3823.00000 | 5.6990 | 21787.4700 | 3823.03000 2014-02-19 16:47:00 | 3823.10000 | 3823.10000 | 3823.10000 | 3823.10000 | 4.0000 | 15292.4000 | 3823.10000 2014-02-19 16:48:00 | 3823.00000 | 3823.00000 | 3821.30000 | 3821.30000 | 0.9910 | 3788.4200 | 3822.83000 2014-02-19 16:49:00 | 3822.50000 | 3823.10000 | 3817.01000 | 3819.60000 | 8.1880 | 31256.5000 | 3817.35000 2014-02-19 16:50:00 | 3819.60000 | 3821.00000 | 3817.00000 | 3821.00000 | 13.0510 | 49829.5300 | 3818.06000 2014-02-19 16:51:00 | 3817.44000 | 3820.84000 | 3817.44000 | 3820.84000 | 15.0780 | 57588.9400 | 3819.39999 2014-02-19 16:52:00 | . | . | . | . | . | . | . 2014-02-19 16:53:00 | 3820.00000 | 3820.00000 | 3820.00000 | 3820.00000 | 1.7490 | 6681.1800 | 3820.00000 2014-02-19 16:54:00 | 3819.99000 | 3819.99000 | 3817.74000 | 3817.74000 | 4.1860 | 15990.0600 | 3819.89000 2014-02-19 16:55:00 | 3819.98000 | 3820.00000 | 3819.98000 | 3819.99000 | 1.8900 | 7219.7900 | 3819.99000 2014-02-19 16:56:00 | 3821.00000 | 3821.00000 | 3817.62000 | 3817.62000 | 5.6250 | 21485.0800 | 3819.56999 2014-02-19 16:57:00 | 3818.52000 | 3820.00000 | 3818.26000 | 3820.00000 | 20.7930 | 79403.2000 | 3818.75002 2014-02-19 16:58:00 | . | . | . | . | . | . | . 2014-02-19 16:59:00 | 3818.42000 | 3820.92000 | 3817.00000 | 3819.38000 | 24.8930 | 95075.1500 | 3819.35002 2014-02-19 17:00:00 | 3819.23000 | 3819.87000 | 3816.70000 | 3816.81000 | 9.9290 | 37906.4700 | 3817.75000 2014-02-19 17:01:00 | 3817.42000 | 3818.00000 | 3817.42000 | 3818.00000 | 0.1200 | 458.1500 | 3817.90000 2014-02-19 17:02:00 | 3819.99000 | 3819.99000 | 3818.00000 | 3819.80000 | 4.9850 | 19038.4800 | 3819.14999 2014-02-19 17:03:00 | 3819.79000 | 3819.79000 | 3819.79000 | 3819.79000 | 0.5550 | 2119.9800 | 3819.79000 2014-02-19 17:04:00 | 3819.77000 | 3819.77000 | 3817.48000 | 3818.00000 | 1.5470 | 5906.5100 | 3818.04000 2014-02-19 17:05:00 | 3819.00000 | 3819.00000 | 3819.00000 | 3819.00000 | 0.0260 | 99.2900 | 3819.00000 2014-02-19 17:06:00 | 3818.80000 | 3818.80000 | 3818.80000 | 3818.80000 | 0.1750 | 668.2900 | 3818.80000 2014-02-19 17:07:00 | 3818.00000 | 3818.00000 | 3818.00000 | 3818.00000 | 1.0000 | 3818.0000 | 3818.00000 2014-02-19 17:08:00 | 3818.40000 | 3818.40000 | 3818.40000 | 3818.40000 | 1.5940 | 6086.5300 | 3818.40000 2014-02-19 17:09:00 | 3818.40000 | 3818.40000 | 3818.40000 | 3818.40000 | 0.7540 | 2879.0700 | 3818.40000 2014-02-19 17:10:00 | 3818.30000 | 3818.30000 | 3818.30000 | 3818.30000 | 0.1000 | 381.8300 | 3818.30000 2014-02-19 17:11:00 | 3818.00000 | 3818.00000 | 3818.00000 | 3818.00000 | 0.1480 | 565.0600 | 3818.00000 2014-02-19 17:12:00 | 3816.70000 | 3817.00000 | 3816.70000 | 3817.00000 | 0.8520 | 3251.8900 | 3816.77000 2014-02-19 17:13:00 | 3817.90000 | 3817.90000 | 3817.90000 | 3817.90000 | 4.5690 | 17443.9900 | 3817.90000 2014-02-19 17:14:00 | 3817.90000 | 3817.90000 | 3817.90000 | 3817.90000 | 0.2000 | 763.5800 | 3817.90000 2014-02-19 17:15:00 | 3817.50000 | 3817.90000 | 3817.50000 | 3817.90000 | 1.5860 | 6055.1800 | 3817.89000 2014-02-19 17:16:00 | 3817.90000 | 3817.90000 | 3817.90000 | 3817.90000 | 0.3480 | 1328.6300 | 3817.90000 2014-02-19 17:17:00 | 3817.90000 | 3817.90000 | 3817.90000 | 3817.90000 | 0.2560 | 977.3800 | 3817.90000 2014-02-19 17:18:00 | 3817.90000 | 3820.00000 | 3816.70000 | 3820.00000 | 8.0290 | 30655.0700 | 3818.04000 2014-02-19 17:19:00 | 3819.36000 | 3821.00000 | 3817.42000 | 3821.00000 | 3.0220 | 11541.8300 | 3819.27000 2014-02-19 17:20:00 | 3820.00000 | 3820.00000 | 3819.25000 | 3820.00000 | 2.5640 | 9792.9600 | 3819.41000 2014-02-19 17:21:00 | 3820.00000 | 3822.99000 | 3817.25000 | 3821.52000 | 21.8080 | 83312.2900 | 3820.25999 2014-02-19 17:22:00 | 3821.45000 | 3823.00000 | 3817.63000 | 3821.02000 | 15.4420 | 58986.6100 | 3819.88001 2014-02-19 17:23:00 | 3822.00000 | 3822.99000 | 3817.62000 | 3817.82000 | 38.9460 | 148735.0600 | 3819.00996 2014-02-19 17:24:00 | 3819.94000 | 3822.04000 | 3819.94000 | 3822.04000 | 1.6700 | 6381.4000 | 3821.20000 2014-02-19 17:25:00 | 3817.24000 | 3822.93000 | 3817.23000 | 3818.63000 | 27.8810 | 106495.4500 | 3819.64001 2014-02-19 17:26:00 | 3821.39000 | 3821.42000 | 3819.07000 | 3820.17000 | 5.7330 | 21902.1600 | 3820.37000 2014-02-19 17:27:00 | 3821.53000 | 3821.53000 | 3820.13000 | 3820.13000 | 1.6870 | 6445.9500 | 3820.96000 2014-02-19 17:28:00 | 3819.89000 | 3821.99000 | 3818.83000 | 3821.99000 | 2.9460 | 11251.3000 | 3819.18000 2014-02-19 17:29:00 | 3821.16000 | 3821.16000 | 3818.21000 | 3819.59000 | 14.3250 | 54723.7500 | 3820.15998 2014-02-19 17:30:00 | 3821.98000 | 3821.98000 | 3821.98000 | 3821.98000 | 0.2550 | 974.6000 | 3821.98000 2014-02-19 17:31:00 | 3818.48000 | 3821.62000 | 3817.00000 | 3819.99000 | 20.6170 | 78756.2800 | 3819.96998 2014-02-19 17:32:00 | 3819.99000 | 3819.99000 | 3816.99000 | 3817.24000 | 13.2240 | 50481.8900 | 3817.44001 2014-02-19 17:33:00 | 3817.24000 | 3819.94000 | 3815.45000 | 3817.20000 | 18.1910 | 69464.6600 | 3818.63000 2014-02-19 17:34:00 | 3819.00000 | 3819.00000 | 3816.41000 | 3818.57000 | 8.0880 | 30880.9700 | 3818.12000 2014-02-19 17:35:00 | 3815.01000 | 3818.67000 | 3815.01000 | 3815.48000 | 18.8330 | 71868.7400 | 3816.11001 2014-02-19 17:36:00 | 3818.99000 | 3818.99000 | 3815.01000 | 3818.90000 | 16.0500 | 61243.4300 | 3815.79000 2014-02-19 17:37:00 | 3818.89000 | 3821.35000 | 3815.71000 | 3821.35000 | 13.2680 | 50671.4800 | 3819.06999 2014-02-19 17:38:00 | 3820.25000 | 3823.10000 | 3818.14000 | 3823.04000 | 24.0880 | 92022.9100 | 3820.27999 2014-02-19 17:39:00 | 3819.06000 | 3821.84000 | 3816.25000 | 3819.99000 | 12.2160 | 46639.5700 | 3817.90999 2014-02-19 17:40:00 | 3819.99000 | 3822.53000 | 3816.21000 | 3816.34000 | 15.2240 | 58112.3800 | 3817.16002 2014-02-19 17:41:00 | 3823.04000 | 3823.04000 | 3817.63000 | 3820.90000 | 6.7350 | 25721.9700 | 3819.14999 2014-02-19 17:42:00 | 3819.60000 | 3823.08000 | 3819.02000 | 3823.08000 | 30.6530 | 117085.1100 | 3819.70002 2014-02-19 17:43:00 | 3820.50000 | 3822.24000 | 3818.44000 | 3821.73000 | 10.6420 | 40659.2100 | 3820.64001 2014-02-19 17:44:00 | 3822.22000 | 3822.93000 | 3819.00000 | 3822.91000 | 21.0860 | 80574.9300 | 3821.24998 2014-02-19 17:45:00 | 3823.03000 | 3823.08000 | 3820.39000 | 3823.08000 | 12.0860 | 46178.9200 | 3820.85999 2014-02-19 17:46:00 | 3820.88000 | 3823.08000 | 3817.40000 | 3820.58000 | 28.6020 | 109263.3800 | 3820.13002 2014-02-19 17:47:00 | 3821.82000 | 3821.82000 | 3818.00000 | 3818.10000 | 1.4620 | 5582.4100 | 3818.34000 2014-02-19 17:48:00 | 3819.85000 | 3822.74000 | 3818.10000 | 3822.09000 | 9.2500 | 35350.3600 | 3821.66000 2014-02-19 17:49:00 | 3819.52000 | 3819.52000 | 3818.10000 | 3818.10000 | 7.2650 | 27745.7700 | 3819.09999 2014-02-19 17:50:00 | 3818.01000 | 3823.10000 | 3818.01000 | 3822.72000 | 5.2470 | 20054.2400 | 3822.04000 2014-02-19 17:51:00 | 3820.22000 | 3820.22000 | 3818.18000 | 3819.00000 | 13.2000 | 50426.5800 | 3820.20000 2014-02-19 17:52:00 | 3819.00000 | 3821.96000 | 3819.00000 | 3821.96000 | 25.4990 | 97432.1700 | 3821.01999 2014-02-19 17:53:00 | 3821.87000 | 3823.10000 | 3821.84000 | 3822.21000 | 2.2970 | 8779.7700 | 3822.28000 2014-02-19 17:54:00 | 3822.76000 | 3823.10000 | 3817.40000 | 3823.00000 | 7.6600 | 29280.5700 | 3822.53000 2014-02-19 17:55:00 | 3820.21000 | 3822.91000 | 3820.21000 | 3821.76000 | 8.5260 | 32574.1700 | 3820.56999 2014-02-19 17:56:00 | 3819.09000 | 3822.95000 | 3818.05000 | 3822.00000 | 30.3530 | 115946.6100 | 3819.94002 2014-02-19 17:57:00 | 3821.99000 | 3822.00000 | 3818.01000 | 3822.00000 | 34.1690 | 130551.6400 | 3820.75999 2014-02-19 17:58:00 | 3818.01000 | 3824.00000 | 3818.01000 | 3821.74000 | 25.1970 | 96274.5400 | 3820.86998 2014-02-19 17:59:00 | 3820.20000 | 3822.56000 | 3819.79000 | 3820.13000 | 8.3040 | 31730.1800 | 3821.07001 2014-02-19 18:00:00 | 3820.92000 | 3821.96000 | 3818.05000 | 3818.45000 | 15.0340 | 57429.8800 | 3820.00002 2014-02-19 18:01:00 | 3819.11000 | 3819.11000 | 3819.11000 | 3819.11000 | 0.5800 | 2215.0800 | 3819.11000 2014-02-19 18:02:00 | . | . | . | . | . | . | . 2014-02-19 18:03:00 | 3821.98000 | 3823.00000 | 3819.11000 | 3823.00000 | 4.4070 | 16843.7900 | 3822.05000 2014-02-19 18:04:00 | 3822.24000 | 3823.88000 | 3821.51000 | 3823.87000 | 9.5060 | 36330.2400 | 3821.81999 2014-02-19 18:05:00 | 3823.85000 | 3824.00000 | 3820.18000 | 3823.83000 | 5.4390 | 20789.2600 | 3822.26000 2014-02-19 18:06:00 | 3823.79000 | 3823.79000 | 3823.18000 | 3823.79000 | 5.0750 | 19402.6800 | 3823.18999 2014-02-19 18:07:00 | 3821.96000 | 3821.96000 | 3820.01000 | 3820.01000 | 8.4590 | 32323.2700 | 3821.17000 2014-02-19 18:08:00 | 3821.00000 | 3821.00000 | 3821.00000 | 3821.00000 | 0.1000 | 382.1000 | 3821.00000 2014-02-19 18:09:00 | 3821.00000 | 3821.00000 | 3821.00000 | 3821.00000 | 0.3790 | 1448.1600 | 3821.00000 2014-02-19 18:10:00 | 3821.00000 | 3821.00000 | 3820.12000 | 3820.12000 | 1.4610 | 5582.0900 | 3820.73000 2014-02-19 18:11:00 | 3820.12000 | 3820.12000 | 3820.12000 | 3820.12000 | 0.1000 | 382.0100 | 3820.12000 2014-02-19 18:12:00 | . | . | . | . | . | . | . 2014-02-19 18:13:00 | 3821.44000 | 3821.71000 | 3818.50000 | 3821.46000 | 29.1930 | 111532.6500 | 3820.53002 2014-02-19 18:14:00 | . | . | . | . | . | . | . 2014-02-19 18:15:00 | 3819.64000 | 3819.64000 | 3819.64000 | 3819.64000 | 6.3000 | 24063.7300 | 3819.64000 2014-02-19 18:16:00 | 3820.86000 | 3820.86000 | 3820.86000 | 3820.86000 | 0.2000 | 764.1700 | 3820.86000 2014-02-19 18:17:00 | 3821.48000 | 3821.50000 | 3821.48000 | 3821.50000 | 1.7600 | 6725.8200 | 3821.49000 2014-02-19 18:18:00 | 3822.99000 | 3822.99000 | 3822.99000 | 3822.99000 | 1.4990 | 5730.6600 | 3822.99000 2014-02-19 18:19:00 | 3822.56000 | 3823.19000 | 3820.44000 | 3823.19000 | 18.2490 | 69741.1900 | 3821.64000 2014-02-19 18:20:00 | 3820.25000 | 3821.06000 | 3820.25000 | 3821.06000 | 0.5760 | 2200.8500 | 3820.92000 2014-02-19 18:21:00 | . | . | . | . | . | . | . 2014-02-19 18:22:00 | 3820.32000 | 3823.20000 | 3820.32000 | 3823.20000 | 20.7730 | 79408.2700 | 3822.67002 2014-02-19 18:23:00 | 3823.20000 | 3825.00000 | 3821.78000 | 3825.00000 | 12.1020 | 46276.0200 | 3823.83001 2014-02-19 18:24:00 | 3823.19000 | 3823.79000 | 3819.87000 | 3820.61000 | 27.8640 | 106497.0400 | 3822.03003 2014-02-19 18:25:00 | 3822.92000 | 3822.92000 | 3822.91000 | 3822.91000 | 2.0000 | 7645.8300 | 3822.91000 2014-02-19 18:26:00 | 3823.00000 | 3823.00000 | 3821.19000 | 3821.20000 | 12.3610 | 47245.7000 | 3822.16000 2014-02-19 18:27:00 | 3821.16000 | 3822.40000 | 3819.36000 | 3820.48000 | 22.3240 | 85312.6000 | 3821.56002 2014-02-19 18:28:00 | . | . | . | . | . | . | . 2014-02-19 18:29:00 | 3820.18000 | 3822.45000 | 3819.30000 | 3820.00000 | 11.6380 | 44463.6000 | 3820.54999 2014-02-19 18:30:00 | 3821.03000 | 3821.72000 | 3819.74000 | 3819.74000 | 6.3510 | 24266.0600 | 3820.82000 2014-02-19 18:31:00 | 3821.92000 | 3822.24000 | 3819.49000 | 3821.59000 | 15.1060 | 57711.1100 | 3820.40998 2014-02-19 18:32:00 | . | . | . | . | . | . | . 2014-02-19 18:33:00 | . | . | . | . | . | . | . 2014-02-19 18:34:00 | . | . | . | . | . | . | . 2014-02-19 18:35:00 | 3824.43000 | 3824.43000 | 3820.08000 | 3821.03000 | 7.5430 | 28828.1400 | 3821.84001 2014-02-19 18:36:00 | 3821.93000 | 3823.97000 | 3820.01000 | 3820.50000 | 4.6050 | 17597.4200 | 3821.36999 2014-02-19 18:37:00 | 3821.47000 | 3823.16000 | 3821.02000 | 3822.87000 | 8.9160 | 34073.3400 | 3821.58999 2014-02-19 18:38:00 | 3823.59000 | 3824.19000 | 3821.00000 | 3821.15000 | 28.2120 | 107836.5400 | 3822.36001 2014-02-19 18:39:00 | 3823.19000 | 3823.19000 | 3823.19000 | 3823.19000 | 9.1600 | 35020.4200 | 3823.19000 2014-02-19 18:40:00 | 3824.28000 | 3825.00000 | 3821.23000 | 3821.23000 | 0.7000 | 2677.1000 | 3824.44000 2014-02-19 18:41:00 | 3823.28000 | 3824.23000 | 3820.78000 | 3820.93000 | 21.1670 | 80896.9800 | 3821.83998 2014-02-19 18:42:00 | 3823.65000 | 3823.65000 | 3823.64999 | 3823.65000 | 6.0350 | 23075.7300 | 3823.64999 2014-02-19 18:43:00 | . | . | . | . | . | . | . 2014-02-19 18:44:00 | . | . | . | . | . | . | . 2014-02-19 18:45:00 | 3822.87000 | 3825.09000 | 3822.87000 | 3824.09000 | 8.3740 | 32021.2600 | 3823.89001 2014-02-19 18:46:00 | 3822.86000 | 3822.86000 | 3822.86000 | 3822.86000 | 0.0250 | 95.5700 | 3822.86000 2014-02-19 18:47:00 | . | . | . | . | . | . | . 2014-02-19 18:48:00 | . | . | . | . | . | . | . 2014-02-19 18:49:00 | . | . | . | . | . | . | . 2014-02-19 18:50:00 | 3823.98000 | 3826.00000 | 3821.12000 | 3826.00000 | 4.6310 | 17704.8700 | 3823.12000 2014-02-19 18:51:00 | 3826.00000 | 3827.00000 | 3821.29000 | 3823.78000 | 33.3060 | 127355.1900 | 3823.78997 2014-02-19 18:52:00 | 3825.25000 | 3827.49000 | 3820.22000 | 3827.49000 | 11.3890 | 43527.8500 | 3821.92000 2014-02-19 18:53:00 | 3821.81000 | 3825.44000 | 3820.25000 | 3825.42000 | 7.4560 | 28503.7600 | 3822.92999 2014-02-19 18:54:00 | 3824.98000 | 3825.00000 | 3822.70000 | 3822.95000 | 16.1180 | 61618.9100 | 3822.98999 2014-02-19 18:55:00 | 3822.57000 | 3824.89000 | 3820.84000 | 3824.89000 | 15.5720 | 59536.8800 | 3823.33001 2014-02-19 18:56:00 | 3822.64000 | 3824.85000 | 3822.64000 | 3824.59000 | 19.7890 | 75656.0600 | 3823.13999 2014-02-19 18:57:00 | 3824.90000 | 3825.44000 | 3821.47000 | 3825.13000 | 6.7080 | 25654.0400 | 3824.39000 2014-02-19 18:58:00 | 3824.06000 | 3827.00000 | 3820.98000 | 3821.68000 | 19.8020 | 75738.0200 | 3824.77001 2014-02-19 18:59:00 | 3824.16000 | 3825.01000 | 3820.89000 | 3825.01000 | 5.2010 | 19886.9100 | 3823.67000 2014-02-19 19:00:00 | 3821.79000 | 3827.00000 | 3821.79000 | 3826.93000 | 31.7410 | 121443.2800 | 3826.07001 2014-02-19 19:01:00 | 3826.97000 | 3827.49000 | 3824.18000 | 3824.18000 | 14.6420 | 56021.6100 | 3826.09001 2014-02-19 19:02:00 | 3823.89000 | 3828.00000 | 3823.45000 | 3828.00000 | 16.9010 | 64667.8800 | 3826.28000 2014-02-19 19:03:00 | 3827.35000 | 3827.65000 | 3824.62000 | 3827.65000 | 2.8980 | 11089.7000 | 3826.67000 2014-02-19 19:04:00 | 3827.06000 | 3828.50000 | 3825.70000 | 3828.47000 | 14.6070 | 55906.2800 | 3827.35999 2014-02-19 19:05:00 | 3824.48000 | 3830.90000 | 3824.48000 | 3830.75000 | 11.3090 | 43290.1900 | 3827.94000 2014-02-19 19:06:00 | 3829.76000 | 3829.76000 | 3829.76000 | 3829.76000 | 10.9900 | 42089.0600 | 3829.76000 2014-02-19 19:07:00 | 3831.00000 | 3832.22000 | 3825.51000 | 3832.22000 | 2.5340 | 9698.9200 | 3827.51000 2014-02-19 19:08:00 | 3831.19000 | 3832.22000 | 3825.77000 | 3832.22000 | 22.8770 | 87614.7300 | 3829.81998 2014-02-19 19:09:00 | 3831.95000 | 3831.95000 | 3826.98000 | 3829.70000 | 14.3020 | 54775.1500 | 3829.89001 2014-02-19 19:10:00 | 3832.22000 | 3834.00000 | 3828.00000 | 3834.00000 | 0.8680 | 3326.3400 | 3832.19000 2014-02-19 19:11:00 | 3826.20000 | 3833.99000 | 3826.20000 | 3829.50000 | 3.6960 | 14147.7500 | 3827.85000 2014-02-19 19:12:00 | 3829.50000 | 3835.00000 | 3828.01000 | 3835.00000 | 0.7090 | 2716.8300 | 3831.92000 2014-02-19 19:13:00 | 3834.36000 | 3834.99000 | 3829.35000 | 3830.47000 | 4.3900 | 16817.0900 | 3830.77000 2014-02-19 19:14:00 | 3832.46000 | 3842.00000 | 3830.35000 | 3841.01000 | 25.0850 | 96254.7800 | 3837.13997 2014-02-19 19:15:00 | 3841.97000 | 3842.14000 | 3831.75000 | 3842.00000 | 6.7430 | 25888.3600 | 3839.29001 2014-02-19 19:16:00 | 3842.99000 | 3843.00000 | 3835.32000 | 3837.60000 | 3.6760 | 14108.2500 | 3837.94000 2014-02-19 19:17:00 | 3842.99000 | 3842.99000 | 3836.35000 | 3838.47000 | 27.5990 | 105949.3600 | 3838.87999 2014-02-19 19:18:00 | 3843.00000 | 3843.99000 | 3842.77000 | 3842.79000 | 15.9670 | 61362.7400 | 3843.09999 2014-02-19 19:19:00 | 3842.73000 | 3844.98000 | 3842.73000 | 3843.85000 | 40.9440 | 157388.5000 | 3843.99004 2014-02-19 19:20:00 | 3844.00000 | 3844.98000 | 3839.54000 | 3843.00000 | 9.5600 | 36738.4500 | 3842.93000 2014-02-19 19:21:00 | 3843.00000 | 3843.00000 | 3843.00000 | 3843.00000 | 0.2030 | 780.1300 | 3843.00000 2014-02-19 19:22:00 | 3844.98000 | 3845.00000 | 3842.04000 | 3843.03000 | 24.5090 | 94220.2300 | 3844.30999 2014-02-19 19:23:00 | 3843.03000 | 3843.03000 | 3843.03000 | 3843.03000 | 1.0000 | 3843.0300 | 3843.03000 2014-02-19 19:24:00 | 3843.02000 | 3843.02000 | 3842.42000 | 3842.93000 | 4.4240 | 17001.3200 | 3842.97000 2014-02-19 19:25:00 | 3840.11000 | 3842.05000 | 3840.11000 | 3842.05000 | 0.3250 | 1248.0800 | 3840.26000 2014-02-19 19:26:00 | 3843.00000 | 3843.00000 | 3842.00000 | 3842.00000 | 1.1700 | 4496.1400 | 3842.85000 2014-02-19 19:27:00 | . | . | . | . | . | . | . 2014-02-19 19:28:00 | 3844.36000 | 3844.42000 | 3840.77000 | 3842.28000 | 8.7270 | 33536.4600 | 3842.83999 2014-02-19 19:29:00 | 3840.51000 | 3840.52000 | 3840.51000 | 3840.52000 | 2.7660 | 10622.8600 | 3840.51000 2014-02-19 19:30:00 | 3840.51000 | 3840.51000 | 3840.50000 | 3840.50000 | 0.3500 | 1344.1800 | 3840.50000 2014-02-19 19:31:00 | 3840.50000 | 3842.48000 | 3838.27000 | 3842.48000 | 6.6960 | 25712.7600 | 3840.01999 2014-02-19 19:32:00 | 3837.19000 | 3839.34000 | 3836.71000 | 3837.65000 | 4.2750 | 16407.2800 | 3837.95999 2014-02-19 19:33:00 | 3836.30000 | 3839.03000 | 3836.30000 | 3839.03000 | 6.4410 | 24717.4500 | 3837.52000 2014-02-19 19:34:00 | 3840.00000 | 3842.47000 | 3836.27000 | 3838.39000 | 18.5450 | 71203.4200 | 3839.48998 2014-02-19 19:35:00 | 3842.48000 | 3842.76000 | 3837.41000 | 3842.76000 | 7.7600 | 29795.3900 | 3839.61000 2014-02-19 19:36:00 | 3843.00000 | 3843.00000 | 3837.19000 | 3842.96000 | 8.9900 | 34527.4000 | 3840.64000 2014-02-19 19:37:00 | 3841.99000 | 3842.00000 | 3839.36000 | 3842.00000 | 10.1990 | 39158.1800 | 3839.41000 2014-02-19 19:38:00 | 3839.94000 | 3842.00000 | 3829.56000 | 3829.99000 | 32.1360 | 123168.9400 | 3832.73997 2014-02-19 19:39:00 | 3829.99000 | 3842.00000 | 3828.01000 | 3833.76000 | 98.0620 | 375639.2800 | 3830.63005 2014-02-19 19:40:00 | 3832.05000 | 3842.00000 | 3828.52000 | 3829.01000 | 3.5660 | 13666.8900 | 3832.56000 2014-02-19 19:41:00 | 3839.47000 | 3839.99000 | 3834.89000 | 3838.00000 | 10.0210 | 38445.0000 | 3836.44000 2014-02-19 19:42:00 | 3832.62000 | 3838.00000 | 3831.31000 | 3836.00000 | 20.1560 | 77281.7000 | 3834.17998 2014-02-19 19:43:00 | 3836.00000 | 3837.90000 | 3834.30000 | 3837.90000 | 4.6670 | 17899.0800 | 3835.24000 2014-02-19 19:44:00 | 3837.90000 | 3839.98000 | 3831.00000 | 3832.10000 | 10.3900 | 39836.5400 | 3834.12000 2014-02-19 19:45:00 | 3838.80000 | 3839.00000 | 3831.00000 | 3831.00000 | 18.2950 | 70197.2500 | 3836.95998 2014-02-19 19:46:00 | 3838.84000 | 3838.84000 | 3831.40000 | 3835.21000 | 10.0550 | 38565.0200 | 3835.40999 2014-02-19 19:47:00 | 3834.60000 | 3839.98000 | 3833.39000 | 3839.28000 | 29.0000 | 111285.0100 | 3837.41000 2014-02-19 19:48:00 | 3839.88000 | 3839.89000 | 3834.01000 | 3835.00000 | 10.0400 | 38501.1200 | 3834.77000 2014-02-19 19:49:00 | 3836.74000 | 3837.00000 | 3836.71000 | 3837.00000 | 2.7620 | 10597.7200 | 3836.97000 2014-02-19 19:50:00 | 3839.97000 | 3839.98000 | 3837.02000 | 3837.02000 | 2.1990 | 8442.9300 | 3839.44000 2014-02-19 19:51:00 | 3839.97000 | 3839.99000 | 3839.97000 | 3839.99000 | 3.8210 | 14672.6000 | 3839.99000 2014-02-19 19:52:00 | 3839.99000 | 3839.99000 | 3839.97000 | 3839.98000 | 0.4210 | 1616.6300 | 3839.98000 2014-02-19 19:53:00 | . | . | . | . | . | . | . 2014-02-19 19:54:00 | 3838.00000 | 3838.77000 | 3838.00000 | 3838.77000 | 0.5730 | 2199.5400 | 3838.64000 2014-02-19 19:55:00 | 3839.99000 | 3842.00000 | 3839.98000 | 3840.00000 | 49.2240 | 189023.6100 | 3840.07005 2014-02-19 19:56:00 | 3842.00000 | 3842.00000 | 3838.31000 | 3839.11000 | 3.1920 | 12258.9800 | 3840.53000 2014-02-19 19:57:00 | 3841.70000 | 3841.70000 | 3838.50000 | 3838.50000 | 4.7300 | 18162.3900 | 3839.83000 2014-02-19 19:58:00 | . | . | . | . | . | . | . 2014-02-19 19:59:00 | . | . | . | . | . | . | . 2014-02-19 20:00:00 | 3840.94000 | 3842.00000 | 3835.32000 | 3836.57000 | 39.0280 | 149913.7800 | 3841.18998 2014-02-19 20:01:00 | 3835.01000 | 3842.00000 | 3835.01000 | 3839.99000 | 31.9700 | 122807.2200 | 3841.33000 2014-02-19 20:02:00 | 3841.96000 | 3841.96000 | 3841.96000 | 3841.96000 | 0.0100 | 38.4200 | 3841.96000 2014-02-19 20:03:00 | 3841.97000 | 3842.00000 | 3839.01000 | 3841.80000 | 2.2840 | 8774.7400 | 3841.83000 2014-02-19 20:04:00 | 3842.00000 | 3842.00000 | 3841.00000 | 3842.00000 | 9.2480 | 35530.8000 | 3842.00000 2014-02-19 20:05:00 | 3841.00000 | 3845.00000 | 3841.00000 | 3842.00000 | 17.3540 | 66681.4400 | 3842.42002 2014-02-19 20:06:00 | 3839.63000 | 3842.77000 | 3839.63000 | 3842.77000 | 23.8470 | 91621.4900 | 3842.05998 2014-02-19 20:07:00 | 3844.94000 | 3845.99000 | 3844.68000 | 3845.99000 | 5.7780 | 22216.1400 | 3844.95000 2014-02-19 20:08:00 | 3845.99000 | 3846.44000 | 3841.84000 | 3841.84000 | 5.1370 | 19748.8500 | 3844.43000 2014-02-19 20:09:00 | 3844.58000 | 3846.90000 | 3838.78000 | 3844.45000 | 6.5690 | 25247.5500 | 3843.44000 2014-02-19 20:10:00 | 3838.94000 | 3847.50000 | 3838.15000 | 3843.20000 | 17.0240 | 65445.9400 | 3844.33002 2014-02-19 20:11:00 | 3847.40000 | 3849.00000 | 3840.92000 | 3845.00000 | 8.2170 | 31589.4900 | 3844.40999 2014-02-19 20:12:00 | 3840.03000 | 3848.36000 | 3839.99000 | 3846.66000 | 16.2010 | 62282.0100 | 3844.33000 2014-02-19 20:13:00 | 3846.42000 | 3846.42000 | 3846.38000 | 3846.38000 | 2.4900 | 9577.5000 | 3846.39000 2014-02-19 20:14:00 | 3847.62000 | 3847.62000 | 3844.76000 | 3847.40000 | 6.2300 | 23960.0500 | 3845.91000 2014-02-19 20:15:00 | 3845.28000 | 3845.28000 | 3845.28000 | 3845.28000 | 7.0000 | 26916.9600 | 3845.28000 2014-02-19 20:16:00 | 3847.19000 | 3848.99000 | 3844.66000 | 3847.00000 | 1.6780 | 6455.7200 | 3847.27000 2014-02-19 20:17:00 | 3846.99000 | 3850.00000 | 3845.25000 | 3845.91000 | 32.7940 | 126203.6900 | 3848.38003 2014-02-19 20:18:00 | 3845.79000 | 3849.75000 | 3845.79000 | 3849.56000 | 19.2160 | 73964.8300 | 3849.12998 2014-02-19 20:19:00 | 3845.02000 | 3848.40000 | 3845.02000 | 3845.11000 | 15.9020 | 61181.0400 | 3847.38001 2014-02-19 20:20:00 | . | . | . | . | . | . | . 2014-02-19 20:21:00 | 3846.20000 | 3846.20000 | 3846.20000 | 3846.20000 | 0.0300 | 115.3900 | 3846.20000 2014-02-19 20:22:00 | 3845.57000 | 3845.57000 | 3845.57000 | 3845.57000 | 1.0000 | 3845.5700 | 3845.57000 2014-02-19 20:23:00 | 3844.02000 | 3846.92000 | 3840.01000 | 3842.73000 | 24.7240 | 95090.2900 | 3846.07003 2014-02-19 20:24:00 | 3837.00000 | 3846.93000 | 3833.40000 | 3833.40000 | 58.9950 | 226404.6000 | 3837.68992 2014-02-19 20:25:00 | 3845.72000 | 3845.72000 | 3833.40000 | 3840.80000 | 18.6720 | 71681.6500 | 3838.99001 2014-02-19 20:26:00 | 3839.71000 | 3839.71000 | 3833.45000 | 3839.51000 | 8.0160 | 30751.2400 | 3836.22999 2014-02-19 20:27:00 | 3838.91000 | 3839.39000 | 3834.90000 | 3839.39000 | 15.8580 | 60840.5100 | 3836.57999 2014-02-19 20:28:00 | 3838.22000 | 3839.39000 | 3835.21000 | 3838.56000 | 10.6510 | 40871.0500 | 3837.30000 2014-02-19 20:29:00 | 3839.36000 | 3839.36000 | 3834.00000 | 3835.00000 | 7.2500 | 27804.4500 | 3835.10000 2014-02-19 20:30:00 | 3837.38000 | 3839.34000 | 3834.68000 | 3835.12000 | 28.1480 | 107964.3300 | 3835.59999 2014-02-19 20:31:00 | 3838.56000 | 3839.35000 | 3835.24000 | 3839.35000 | 13.8520 | 53159.8300 | 3837.70001 2014-02-19 20:32:00 | 3837.92000 | 3844.90000 | 3837.19000 | 3838.40000 | 5.7020 | 21896.7600 | 3840.19000 2014-02-19 20:33:00 | . | . | . | . | . | . | . 2014-02-19 20:34:00 | 3836.77000 | 3843.52000 | 3836.77000 | 3836.77000 | 7.8490 | 30162.5700 | 3842.86000 2014-02-19 20:35:00 | 3842.84000 | 3842.84000 | 3835.17000 | 3835.81000 | 14.3200 | 54988.9100 | 3840.01000 2014-02-19 20:36:00 | 3839.91000 | 3839.91000 | 3839.91000 | 3839.91000 | 8.9100 | 34213.6000 | 3839.91000 2014-02-19 20:37:00 | 3837.80000 | 3838.79000 | 3836.08000 | 3836.08000 | 3.0210 | 11594.8400 | 3838.08000 2014-02-19 20:38:00 | 3837.50000 | 3838.79000 | 3835.51000 | 3838.79000 | 9.6700 | 37113.7300 | 3838.03000 2014-02-19 20:39:00 | 3838.79000 | 3838.79000 | 3838.79000 | 3838.79000 | 0.2690 | 1032.6300 | 3838.79000 2014-02-19 20:40:00 | 3838.79000 | 3838.79000 | 3836.00000 | 3836.00000 | 0.1990 | 763.6400 | 3837.40000 2014-02-19 20:41:00 | 3838.79000 | 3840.71000 | 3838.79000 | 3840.68000 | 0.6560 | 2519.1800 | 3840.22000 2014-02-19 20:42:00 | 3837.00000 | 3843.97000 | 3836.29000 | 3840.00000 | 31.5020 | 121008.9800 | 3841.31002 2014-02-19 20:43:00 | 3840.00000 | 3844.90000 | 3839.93000 | 3844.87000 | 14.0680 | 54039.9800 | 3841.33999 2014-02-19 20:44:00 | . | . | . | . | . | . | . 2014-02-19 20:45:00 | 3838.84000 | 3844.87000 | 3837.40000 | 3843.80000 | 24.1300 | 92709.5600 | 3842.09000 2014-02-19 20:46:00 | 3844.87000 | 3844.98000 | 3837.22000 | 3844.50000 | 10.7400 | 41277.7200 | 3843.36000 2014-02-19 20:47:00 | 3839.53000 | 3844.50000 | 3837.67000 | 3837.74000 | 4.2580 | 16351.3300 | 3840.14000 2014-02-19 20:48:00 | 3842.96000 | 3842.96000 | 3838.17000 | 3839.99000 | 4.7700 | 18319.8200 | 3840.63000 2014-02-19 20:49:00 | 3841.86000 | 3841.86000 | 3838.36000 | 3838.36000 | 3.4860 | 13386.4000 | 3840.05000 2014-02-19 20:50:00 | 3839.03000 | 3843.00000 | 3838.93000 | 3839.81000 | 21.8230 | 83808.4400 | 3840.37002 2014-02-19 20:51:00 | 3842.99000 | 3842.99000 | 3838.66000 | 3838.66000 | 9.0410 | 34710.8400 | 3839.27000 2014-02-19 20:52:00 | 3838.00000 | 3844.05000 | 3834.00000 | 3836.00000 | 28.0020 | 107405.2200 | 3835.63001 2014-02-19 20:53:00 | 3838.86000 | 3841.88000 | 3835.01000 | 3835.51000 | 15.7590 | 60476.4800 | 3837.58000 2014-02-19 20:54:00 | 3835.51000 | 3844.98000 | 3835.00000 | 3844.71000 | 26.6270 | 102282.6700 | 3841.30998 2014-02-19 20:55:00 | 3834.50000 | 3844.87000 | 3834.50000 | 3839.59000 | 9.5420 | 36633.4100 | 3839.18000 2014-02-19 20:56:00 | 3836.00000 | 3839.58000 | 3836.00000 | 3839.16000 | 8.7980 | 33768.8600 | 3838.24000 2014-02-19 20:57:00 | 3839.59000 | 3840.00000 | 3837.01000 | 3837.01000 | 2.6760 | 10274.0500 | 3839.33000 2014-02-19 20:58:00 | 3840.00000 | 3842.99000 | 3839.00000 | 3840.42000 | 4.5970 | 17658.2700 | 3841.26000 2014-02-19 20:59:00 | 3841.79000 | 3844.98000 | 3839.00000 | 3844.98000 | 2.2780 | 8757.3400 | 3844.31000 2014-02-19 21:00:00 | 3844.98000 | 3844.98000 | 3841.01000 | 3841.01000 | 9.8000 | 37664.0500 | 3843.27000 2014-02-19 21:01:00 | 3844.36000 | 3844.99000 | 3841.01000 | 3844.98000 | 9.9510 | 38256.9400 | 3844.53000 2014-02-19 21:02:00 | 3847.56000 | 3847.76000 | 3842.08000 | 3842.08000 | 3.6870 | 14172.1700 | 3843.82000 2014-02-19 21:03:00 | . | . | . | . | . | . | . 2014-02-19 21:04:00 | 3841.01000 | 3844.00000 | 3841.01000 | 3844.00000 | 17.5750 | 67558.1600 | 3843.98998 2014-02-19 21:05:00 | 3843.00000 | 3843.00000 | 3841.00000 | 3841.00000 | 9.5110 | 36548.7700 | 3842.79000 2014-02-19 21:06:00 | 3843.09000 | 3843.09000 | 3839.44000 | 3842.95000 | 21.4710 | 82508.1900 | 3842.77001 2014-02-19 21:07:00 | 3843.49000 | 3843.98000 | 3840.26000 | 3843.98000 | 13.6480 | 52449.1100 | 3842.98999 2014-02-19 21:08:00 | 3843.10000 | 3843.39000 | 3843.10000 | 3843.39000 | 0.0800 | 307.4600 | 3843.25000 2014-02-19 21:09:00 | 3840.62000 | 3843.95000 | 3839.37000 | 3842.49000 | 8.4350 | 32399.7700 | 3841.10999 2014-02-19 21:10:00 | 3843.05000 | 3843.05000 | 3839.49000 | 3840.51000 | 5.1020 | 19595.4700 | 3840.74000 2014-02-19 21:11:00 | 3840.23000 | 3840.95000 | 3840.23000 | 3840.95000 | 19.5350 | 75032.9500 | 3840.94997 2014-02-19 21:12:00 | 3840.01000 | 3841.60000 | 3840.01000 | 3841.60000 | 12.3200 | 47324.0900 | 3841.24000 2014-02-19 21:13:00 | 3842.99000 | 3842.99000 | 3840.04000 | 3840.04000 | 12.6020 | 48403.0200 | 3840.90001 2014-02-19 21:14:00 | 3841.88000 | 3841.88000 | 3840.01000 | 3840.01000 | 8.1370 | 31261.0800 | 3841.83999 2014-02-19 21:15:00 | 3842.39000 | 3843.07000 | 3840.35000 | 3840.35000 | 4.7620 | 18297.5500 | 3842.41000 2014-02-19 21:16:00 | 3842.31000 | 3843.82000 | 3840.27000 | 3840.27000 | 12.8210 | 49255.3500 | 3841.77000 2014-02-19 21:17:00 | 3843.14000 | 3843.14000 | 3843.14000 | 3843.14000 | 0.2500 | 960.7900 | 3843.14000 2014-02-19 21:18:00 | 3840.27000 | 3841.34000 | 3840.27000 | 3840.38000 | 38.9790 | 149704.2500 | 3840.63999 2014-02-19 21:19:00 | . | . | . | . | . | . | . 2014-02-19 21:20:00 | 3840.85000 | 3843.08000 | 3840.20000 | 3842.13000 | 21.9970 | 84487.2600 | 3840.84998 2014-02-19 21:21:00 | 3840.23000 | 3842.47000 | 3840.23000 | 3842.47000 | 1.9410 | 7455.4200 | 3841.02000 2014-02-19 21:22:00 | 3841.22000 | 3841.22000 | 3840.02000 | 3840.34000 | 0.6330 | 2431.0500 | 3840.53000 2014-02-19 21:23:00 | 3840.81000 | 3843.99000 | 3840.42000 | 3843.37000 | 12.4150 | 47704.9400 | 3842.51998 2014-02-19 21:24:00 | 3840.63000 | 3843.83000 | 3840.61000 | 3840.61000 | 12.2890 | 47201.8500 | 3840.98000 2014-02-19 21:25:00 | 3842.86000 | 3842.86000 | 3840.45000 | 3840.45000 | 0.8530 | 3277.8000 | 3842.67000 2014-02-19 21:26:00 | 3840.99000 | 3840.99000 | 3840.02000 | 3840.04000 | 2.6570 | 10203.6400 | 3840.28000 2014-02-19 21:27:00 | . | . | . | . | . | . | . 2014-02-19 21:28:00 | 3840.57000 | 3840.57000 | 3840.57000 | 3840.57000 | 1.3000 | 4992.7400 | 3840.57000 2014-02-19 21:29:00 | 3842.49000 | 3843.30000 | 3840.63000 | 3841.73000 | 5.6520 | 21715.5000 | 3842.09000 2014-02-19 21:30:00 | 3843.55000 | 3843.55000 | 3840.00000 | 3842.55000 | 0.8220 | 3158.2000 | 3842.10000 2014-02-19 21:31:00 | 3843.32000 | 3843.32000 | 3840.55000 | 3840.55000 | 5.8620 | 22522.8900 | 3842.19000 2014-02-19 21:32:00 | 3840.61000 | 3843.54000 | 3840.18000 | 3843.54000 | 18.5350 | 71217.1300 | 3842.30998 2014-02-19 21:33:00 | 3843.25000 | 3843.53000 | 3840.28000 | 3842.60000 | 1.2640 | 4856.9700 | 3842.54000 2014-02-19 21:34:00 | 3843.06000 | 3843.52000 | 3840.04000 | 3843.39000 | 22.8740 | 87884.8300 | 3842.13002 2014-02-19 21:35:00 | 3843.34000 | 3843.34000 | 3840.40000 | 3840.40000 | 7.4630 | 28661.9700 | 3840.54001 2014-02-19 21:36:00 | 3842.78000 | 3843.41000 | 3840.20000 | 3840.84000 | 30.4290 | 116900.1500 | 3841.72999 2014-02-19 21:37:00 | . | . | . | . | . | . | . 2014-02-19 21:38:00 | 3841.69000 | 3843.49000 | 3840.28000 | 3843.12000 | 13.8510 | 53221.7000 | 3842.44000 2014-02-19 21:39:00 | 3841.78000 | 3843.44000 | 3840.47000 | 3842.57000 | 13.3200 | 51176.1600 | 3842.05000 2014-02-19 21:40:00 | . | . | . | . | . | . | . 2014-02-19 21:41:00 | 3841.46000 | 3843.01000 | 3840.10000 | 3840.57000 | 10.6770 | 41018.0100 | 3841.71999 2014-02-19 21:42:00 | . | . | . | . | . | . | . 2014-02-19 21:43:00 | 3840.10000 | 3840.51000 | 3840.10000 | 3840.51000 | 1.7720 | 6804.9800 | 3840.28000 2014-02-19 21:44:00 | 3840.51000 | 3842.99000 | 3839.00000 | 3842.84000 | 25.8350 | 99216.5300 | 3840.38997 2014-02-19 21:45:00 | 3840.12000 | 3842.18000 | 3837.00000 | 3842.18000 | 13.2830 | 50987.2300 | 3838.53001 2014-02-19 21:46:00 | 3841.28000 | 3842.60000 | 3838.21000 | 3841.59000 | 16.1750 | 62129.5100 | 3841.07998 2014-02-19 21:47:00 | 3839.24000 | 3841.78000 | 3838.14000 | 3840.81000 | 6.6700 | 25610.8700 | 3839.71000 2014-02-19 21:48:00 | 3837.72000 | 3841.64000 | 3834.00000 | 3836.88000 | 27.2900 | 104705.3000 | 3836.76000 2014-02-19 21:49:00 | 3834.64000 | 3836.88000 | 3834.64000 | 3836.88000 | 1.5540 | 5962.4900 | 3836.87000 2014-02-19 21:50:00 | . | . | . | . | . | . | . 2014-02-19 21:51:00 | 3834.17000 | 3834.23000 | 3834.01000 | 3834.23000 | 9.5000 | 36425.1800 | 3834.23000 2014-02-19 21:52:00 | 3834.01000 | 3834.01000 | 3834.01000 | 3834.01000 | 0.0800 | 306.7200 | 3834.01000 2014-02-19 21:53:00 | 3834.02000 | 3841.10000 | 3834.02000 | 3837.73000 | 13.8450 | 53104.5800 | 3835.64998 2014-02-19 21:54:00 | 3834.02000 | 3840.53000 | 3834.02000 | 3836.49000 | 5.7320 | 22003.7700 | 3838.76000 2014-02-19 21:55:00 | 3839.27000 | 3840.11000 | 3834.46000 | 3836.60000 | 16.3240 | 62637.4800 | 3837.14002 2014-02-19 21:56:00 | 3835.03000 | 3838.94000 | 3835.03000 | 3836.02000 | 30.8680 | 118433.1000 | 3836.75998 2014-02-19 21:57:00 | 3837.04000 | 3837.64000 | 3837.04000 | 3837.63000 | 1.6880 | 6477.8300 | 3837.58000 2014-02-19 21:58:00 | . | . | . | . | . | . | . 2014-02-19 21:59:00 | 3838.03000 | 3838.03000 | 3838.03000 | 3838.03000 | 0.8370 | 3212.4300 | 3838.03000 2014-02-19 22:00:00 | 3838.02000 | 3841.76000 | 3838.02000 | 3838.20000 | 5.8160 | 22328.2000 | 3839.09999 2014-02-19 22:01:00 | 3838.20000 | 3841.04000 | 3838.06000 | 3838.06000 | 17.6760 | 67859.8600 | 3839.09998 2014-02-19 22:02:00 | 3838.64000 | 3839.04000 | 3838.06000 | 3839.04000 | 4.1150 | 15795.8000 | 3838.58999 2014-02-19 22:03:00 | 3839.16000 | 3839.86000 | 3838.07000 | 3838.08000 | 5.4340 | 20860.9700 | 3838.97001 2014-02-19 22:04:00 | 3838.08000 | 3840.67000 | 3837.00000 | 3837.01000 | 16.5150 | 63379.4600 | 3837.68998 2014-02-19 22:05:00 | 3837.01000 | 3840.69000 | 3837.01000 | 3840.69000 | 7.8790 | 30253.5900 | 3839.78000 2014-02-19 22:06:00 | 3839.12000 | 3840.60000 | 3838.31000 | 3840.41000 | 27.1780 | 104344.9900 | 3839.31999 2014-02-19 22:07:00 | . | . | . | . | . | . | . 2014-02-19 22:08:00 | 3840.00000 | 3841.90000 | 3837.05000 | 3837.06000 | 15.7080 | 60329.4500 | 3840.67999 2014-02-19 22:09:00 | 3837.06000 | 3841.08000 | 3837.06000 | 3837.08000 | 7.1120 | 27302.0600 | 3838.87000 2014-02-19 22:10:00 | 3837.08000 | 3840.53000 | 3837.08000 | 3839.94000 | 13.1120 | 50334.5700 | 3838.82001 2014-02-19 22:11:00 | 3838.28000 | 3839.56000 | 3837.08000 | 3838.64000 | 0.9350 | 3589.0400 | 3838.55000 2014-02-19 22:12:00 | 3840.03000 | 3840.03000 | 3837.08000 | 3837.08000 | 6.6200 | 25405.0300 | 3837.62000 2014-02-19 22:13:00 | 3838.00000 | 3838.01000 | 3837.08000 | 3837.08000 | 7.0270 | 26967.6000 | 3837.70999 2014-02-19 22:14:00 | 3837.09000 | 3837.09000 | 3837.09000 | 3837.09000 | 0.2730 | 1047.5300 | 3837.09000 2014-02-19 22:15:00 | 3837.08000 | 3838.00000 | 3837.01000 | 3838.00000 | 6.3000 | 24174.4600 | 3837.22000 2014-02-19 22:16:00 | 3838.80000 | 3838.80000 | 3837.01000 | 3837.01000 | 2.4800 | 9516.6300 | 3837.35000 2014-02-19 22:17:00 | 3837.01000 | 3837.01000 | 3837.00000 | 3837.00000 | 4.4730 | 17162.9400 | 3837.01000 2014-02-19 22:18:00 | 3837.00000 | 3837.00000 | 3837.00000 | 3837.00000 | 0.5000 | 1918.5000 | 3837.00000 2014-02-19 22:19:00 | 3837.00000 | 3837.00000 | 3835.00000 | 3835.00000 | 7.1500 | 27430.5500 | 3836.44000 2014-02-19 22:20:00 | 3835.51000 | 3838.08000 | 3834.01000 | 3834.01000 | 6.2300 | 23900.0200 | 3836.28000 2014-02-19 22:21:00 | 3834.00000 | 3834.01000 | 3834.00000 | 3834.01000 | 1.0000 | 3834.0100 | 3834.01000 2014-02-19 22:22:00 | 3834.00000 | 3834.03000 | 3834.00000 | 3834.03000 | 10.7300 | 41138.8300 | 3834.00000 2014-02-19 22:23:00 | 3834.18000 | 3835.57000 | 3830.00000 | 3830.00000 | 3.1260 | 11984.0100 | 3833.66000 2014-02-19 22:24:00 | 3833.04000 | 3838.39000 | 3823.00000 | 3825.92000 | 24.7660 | 94860.7600 | 3830.27997 2014-02-19 22:25:00 | 3825.91000 | 3834.14000 | 3822.34000 | 3828.25000 | 28.6260 | 109648.4000 | 3830.37997 2014-02-19 22:26:00 | 3822.00000 | 3834.14000 | 3819.00000 | 3825.00000 | 43.9920 | 168275.9400 | 3825.15002 2014-02-19 22:27:00 | 3822.60000 | 3825.00000 | 3822.60000 | 3822.78000 | 6.2870 | 24045.4800 | 3824.64000 2014-02-19 22:28:00 | 3823.20000 | 3823.20000 | 3819.99000 | 3819.99000 | 4.9820 | 19036.4000 | 3821.04000 2014-02-19 22:29:00 | 3817.00000 | 3820.00000 | 3817.00000 | 3817.01000 | 2.8240 | 10785.9700 | 3819.40000 2014-02-19 22:30:00 | 3820.00000 | 3820.00000 | 3817.01000 | 3819.90000 | 2.9320 | 11199.0500 | 3819.59000 2014-02-19 22:31:00 | 3819.90000 | 3820.00000 | 3817.02000 | 3817.50000 | 26.5700 | 101493.1800 | 3819.84000 2014-02-19 22:32:00 | 3819.99000 | 3820.04000 | 3818.00000 | 3818.00000 | 6.7970 | 25964.3000 | 3819.96999 2014-02-19 22:33:00 | 3820.58000 | 3826.77000 | 3819.45000 | 3819.47000 | 21.6050 | 82570.2800 | 3821.80997 2014-02-19 22:34:00 | 3820.09000 | 3825.23000 | 3819.49000 | 3821.53000 | 14.9620 | 57192.6900 | 3822.53001 2014-02-19 22:35:00 | 3824.11000 | 3824.75000 | 3820.00000 | 3820.00000 | 5.5550 | 21238.8600 | 3823.37999 2014-02-19 22:36:00 | 3820.00000 | 3822.99000 | 3820.00000 | 3822.99000 | 1.3300 | 5081.8000 | 3820.90000 2014-02-19 22:37:00 | 3820.00000 | 3824.00000 | 3819.11000 | 3820.91000 | 8.9710 | 34282.4700 | 3821.48000 2014-02-19 22:38:00 | 3820.09000 | 3820.09000 | 3820.09000 | 3820.09000 | 0.1260 | 481.3300 | 3820.09000 2014-02-19 22:39:00 | 3819.01000 | 3821.65000 | 3819.01000 | 3819.01000 | 0.2900 | 1107.9300 | 3820.43000 2014-02-19 22:40:00 | 3819.01000 | 3825.00000 | 3819.01000 | 3821.10000 | 3.8950 | 14886.0300 | 3821.82999 2014-02-19 22:41:00 | 3821.10000 | 3823.59000 | 3821.10000 | 3822.55000 | 25.2820 | 96655.1200 | 3823.08001 2014-02-19 22:42:00 | 3823.50000 | 3824.66000 | 3822.18000 | 3823.11000 | 8.5740 | 32780.2400 | 3823.21001 2014-02-19 22:43:00 | 3822.00000 | 3823.00000 | 3820.80000 | 3820.80000 | 15.6160 | 59692.8400 | 3822.53998 2014-02-19 22:44:00 | . | . | . | . | . | . | . 2014-02-19 22:45:00 | 3822.00000 | 3822.00000 | 3819.01000 | 3822.00000 | 5.7810 | 22085.5000 | 3820.36000 2014-02-19 22:46:00 | 3822.00000 | 3822.00000 | 3819.32000 | 3821.98000 | 3.8880 | 14859.8100 | 3821.97000 2014-02-19 22:47:00 | 3821.99000 | 3821.99000 | 3820.00000 | 3820.00000 | 0.0600 | 229.2600 | 3821.00000 2014-02-19 22:48:00 | 3820.00000 | 3820.00000 | 3820.00000 | 3820.00000 | 2.0000 | 7640.0000 | 3820.00000 2014-02-19 22:49:00 | . | . | . | . | . | . | . 2014-02-19 22:50:00 | 3821.00000 | 3821.00000 | 3821.00000 | 3821.00000 | 1.6000 | 6113.6000 | 3821.00000 2014-02-19 22:51:00 | 3821.00000 | 3821.99000 | 3821.00000 | 3821.99000 | 0.5740 | 2193.4300 | 3821.30000 2014-02-19 22:52:00 | 3820.82000 | 3820.82000 | 3818.97000 | 3818.97000 | 7.7100 | 29445.8600 | 3819.18000 2014-02-19 22:53:00 | 3819.01000 | 3819.01000 | 3819.01000 | 3819.01000 | 1.4290 | 5457.3700 | 3819.01000 2014-02-19 22:54:00 | 3819.01000 | 3819.01000 | 3817.01000 | 3819.00000 | 17.5600 | 67061.6100 | 3819.00000 2014-02-19 22:55:00 | 3817.01000 | 3819.01000 | 3817.01000 | 3817.02000 | 6.3170 | 24122.0500 | 3818.59000 2014-02-19 22:56:00 | 3818.99000 | 3819.00000 | 3818.99000 | 3819.00000 | 1.5170 | 5793.4100 | 3818.99000 2014-02-19 22:57:00 | 3818.00000 | 3818.00000 | 3812.99000 | 3815.00000 | 29.8760 | 114013.6000 | 3816.22997 2014-02-19 22:58:00 | 3816.00000 | 3816.00000 | 3815.04000 | 3816.00000 | 10.5320 | 40189.5200 | 3815.94001 2014-02-19 22:59:00 | 3816.00000 | 3819.01000 | 3816.00000 | 3817.20000 | 5.1720 | 19741.0400 | 3816.91000 2014-02-19 23:00:00 | 3817.18000 | 3819.01000 | 3817.18000 | 3819.01000 | 6.4170 | 24504.3500 | 3818.65999 2014-02-19 23:01:00 | 3819.01000 | 3819.02000 | 3817.74000 | 3817.74000 | 8.5480 | 32643.8200 | 3818.88000 2014-02-19 23:02:00 | 3816.78000 | 3821.98000 | 3816.78000 | 3821.98000 | 35.4730 | 135456.6300 | 3818.58003 2014-02-19 23:03:00 | 3819.56000 | 3821.97000 | 3817.21000 | 3817.21000 | 16.0740 | 61397.0100 | 3819.65002 2014-02-19 23:04:00 | 3821.96000 | 3821.96000 | 3819.36000 | 3819.36000 | 9.7750 | 37334.9100 | 3819.42999 2014-02-19 23:05:00 | 3820.55000 | 3821.90000 | 3818.11000 | 3821.73000 | 7.1440 | 27291.2400 | 3820.16001 2014-02-19 23:06:00 | 3820.51000 | 3821.96000 | 3819.20000 | 3821.96000 | 1.0180 | 3888.7400 | 3819.98000 2014-02-19 23:07:00 | 3819.45000 | 3821.97000 | 3819.42000 | 3821.95000 | 4.8220 | 18421.4400 | 3820.29000 2014-02-19 23:08:00 | 3821.95000 | 3821.96000 | 3821.48000 | 3821.96000 | 18.0280 | 68896.0900 | 3821.61999 2014-02-19 23:09:00 | 3821.96000 | 3822.00000 | 3821.17000 | 3822.00000 | 6.0740 | 23213.0300 | 3821.70001 2014-02-19 23:10:00 | 3822.00000 | 3822.00001 | 3822.00000 | 3822.00000 | 6.7530 | 25809.9700 | 3822.00001 2014-02-19 23:11:00 | 3822.00000 | 3822.00000 | 3822.00000 | 3822.00000 | 2.2360 | 8545.9900 | 3822.00000 2014-02-19 23:12:00 | 3822.00000 | 3822.00000 | 3822.00000 | 3822.00000 | 2.6020 | 9944.8400 | 3822.00000 2014-02-19 23:13:00 | 3822.00000 | 3822.00000 | 3822.00000 | 3822.00000 | 0.9150 | 3497.1300 | 3822.00000 2014-02-19 23:14:00 | 3820.11000 | 3821.58000 | 3819.60000 | 3819.60000 | 8.5780 | 32771.5600 | 3820.42000 2014-02-19 23:15:00 | 3821.99000 | 3821.99000 | 3821.99000 | 3821.99000 | 0.2000 | 764.4000 | 3821.99000 2014-02-19 23:16:00 | 3821.99000 | 3821.99000 | 3821.99000 | 3821.99000 | 0.2550 | 974.6100 | 3821.99000 2014-02-19 23:17:00 | 3821.99000 | 3822.00000 | 3821.99000 | 3822.00000 | 1.4620 | 5587.7500 | 3821.99000 2014-02-19 23:18:00 | 3822.00000 | 3822.00000 | 3821.99998 | 3822.00000 | 17.3160 | 66181.7500 | 3821.99998 2014-02-19 23:19:00 | 3822.00000 | 3822.00000 | 3822.00000 | 3822.00000 | 12.0490 | 46051.2800 | 3822.00000 2014-02-19 23:20:00 | 3822.00000 | 3826.00000 | 3821.50000 | 3826.00000 | 44.5820 | 170392.5000 | 3822.00002 2014-02-19 23:21:00 | 3826.00000 | 3826.00000 | 3825.01000 | 3825.01000 | 0.1300 | 497.2900 | 3825.31000 2014-02-19 23:22:00 | 3826.00000 | 3827.00000 | 3826.00000 | 3827.00000 | 0.1130 | 432.4400 | 3826.87000 2014-02-19 23:23:00 | 3827.00000 | 3827.00000 | 3826.99000 | 3827.00000 | 1.0000 | 3827.0000 | 3827.00000 2014-02-19 23:24:00 | 3825.00000 | 3827.00000 | 3823.48000 | 3823.48000 | 17.6200 | 67382.2000 | 3824.19000 2014-02-19 23:25:00 | 3822.27000 | 3822.27000 | 3822.26000 | 3822.26000 | 2.9960 | 11451.5100 | 3822.27000 2014-02-19 23:26:00 | 3824.05000 | 3824.38000 | 3821.55000 | 3824.06000 | 2.8320 | 10829.0200 | 3823.81000 2014-02-19 23:27:00 | . | . | . | . | . | . | . 2014-02-19 23:28:00 | . | . | . | . | . | . | . 2014-02-19 23:29:00 | 3821.50000 | 3823.45000 | 3821.43000 | 3823.37000 | 13.9860 | 53451.9200 | 3821.81999 2014-02-19 23:30:00 | 3823.50000 | 3825.00000 | 3823.47000 | 3825.00000 | 9.8010 | 37474.7200 | 3823.56000 2014-02-19 23:31:00 | 3825.00000 | 3825.99000 | 3825.00000 | 3825.99000 | 1.6550 | 6331.1200 | 3825.45000 2014-02-19 23:32:00 | 3825.12000 | 3825.27000 | 3824.40000 | 3824.48000 | 4.1180 | 15750.7300 | 3824.85000 2014-02-19 23:33:00 | . | . | . | . | . | . | . 2014-02-19 23:34:00 | 3825.00000 | 3827.88000 | 3824.06000 | 3826.00000 | 23.4710 | 89789.4600 | 3825.55001 2014-02-19 23:35:00 | 3826.00000 | 3826.00000 | 3824.01000 | 3824.01000 | 3.4920 | 13360.1700 | 3825.94000 2014-02-19 23:36:00 | 3824.01000 | 3828.00000 | 3824.00000 | 3824.01000 | 15.3260 | 58634.6600 | 3825.82998 2014-02-19 23:37:00 | 3825.91000 | 3827.80000 | 3824.03000 | 3827.79000 | 3.4560 | 13228.0700 | 3827.57000 2014-02-19 23:38:00 | 3827.79000 | 3829.70000 | 3820.45000 | 3828.62000 | 16.7420 | 64058.2200 | 3826.20001 2014-02-19 23:39:00 | 3829.07000 | 3832.88000 | 3820.90000 | 3826.62000 | 28.1080 | 107584.4400 | 3827.53999 2014-02-19 23:40:00 | 3828.93000 | 3828.93000 | 3826.00000 | 3828.51000 | 1.1950 | 4573.5900 | 3827.27000 2014-02-19 23:41:00 | 3827.88000 | 3828.80000 | 3826.00000 | 3827.16000 | 6.8400 | 26179.3300 | 3827.39000 2014-02-19 23:42:00 | 3826.54000 | 3829.27000 | 3826.54000 | 3826.61000 | 5.3660 | 20546.2700 | 3828.96999 2014-02-19 23:43:00 | . | . | . | . | . | . | . 2014-02-19 23:44:00 | 3826.61000 | 3826.61000 | 3826.61000 | 3826.61000 | 0.0450 | 172.2000 | 3826.61000 2014-02-19 23:45:00 | 3829.00000 | 3829.00000 | 3829.00000 | 3829.00000 | 0.0510 | 195.2800 | 3829.00000 2014-02-19 23:46:00 | 3826.61000 | 3826.61000 | 3826.61000 | 3826.61000 | 0.0160 | 61.2300 | 3826.61000 2014-02-19 23:47:00 | 3826.61000 | 3826.61000 | 3826.00000 | 3826.00000 | 2.2140 | 8471.9900 | 3826.55000 2014-02-19 23:48:00 | 3820.84000 | 3825.43000 | 3820.84000 | 3825.43000 | 12.5550 | 47993.3700 | 3822.64998 2014-02-19 23:49:00 | 3825.98000 | 3825.98000 | 3820.92000 | 3820.92000 | 16.6400 | 63596.4000 | 3821.90000 2014-02-19 23:50:00 | 3821.35000 | 3825.78000 | 3821.08000 | 3825.69000 | 23.2300 | 88834.8700 | 3824.14000 2014-02-19 23:51:00 | 3823.87000 | 3825.57000 | 3820.99000 | 3821.61000 | 19.9460 | 76246.7600 | 3822.65998 2014-02-19 23:52:00 | 3822.15000 | 3825.00000 | 3822.00000 | 3825.00000 | 14.8530 | 56789.9400 | 3823.47001 2014-02-19 23:53:00 | . | . | . | . | . | . | . 2014-02-19 23:54:00 | . | . | . | . | . | . | . 2014-02-19 23:55:00 | 3825.00000 | 3835.00000 | 3823.06000 | 3825.45000 | 15.4360 | 59059.0000 | 3826.05998 2014-02-19 23:56:00 | 3831.47000 | 3831.47000 | 3825.01000 | 3826.20000 | 12.5740 | 48127.2800 | 3827.52001 2014-02-19 23:57:00 | 3826.20000 | 3827.00000 | 3823.03000 | 3823.04000 | 28.0620 | 107339.2200 | 3825.07001 2014-02-19 23:58:00 | 3823.04000 | 3829.70000 | 3823.03000 | 3828.41000 | 25.2880 | 96757.6100 | 3826.22999 2014-02-19 23:59:00 | 3828.38000 | 3828.50000 | 3824.45000 | 3828.33000 | 4.0860 | 15634.4200 | 3826.34000 2014-02-20 00:00:00 | 3824.50000 | 3829.00000 | 3823.14000 | 3828.47000 | 52.8401 | 202145.4800 | 3825.61000 2014-02-20 00:01:00 | 3826.72000 | 3827.92000 | 3823.48000 | 3826.98000 | 13.5030 | 51651.8900 | 3825.22001 2014-02-20 00:02:00 | 3826.98000 | 3826.99000 | 3823.00000 | 3823.00000 | 36.8790 | 141049.0500 | 3824.63999 2014-02-20 00:03:00 | 3825.19000 | 3826.68000 | 3823.00000 | 3826.68000 | 9.2750 | 35471.9800 | 3824.46999 2014-02-20 00:04:00 | 3826.68000 | 3826.68000 | 3822.43000 | 3826.00000 | 25.2460 | 96556.6300 | 3824.62997 2014-02-20 00:05:00 | . | . | . | . | . | . | . 2014-02-20 00:06:00 | . | . | . | . | . | . | . 2014-02-20 00:07:00 | 3825.90000 | 3825.90000 | 3825.90000 | 3825.90000 | 0.8130 | 3110.4600 | 3825.90000 2014-02-20 00:08:00 | 3825.80000 | 3825.80000 | 3823.89000 | 3823.89000 | 1.2390 | 4738.8700 | 3824.75000 2014-02-20 00:09:00 | 3821.46000 | 3826.55000 | 3819.01000 | 3823.35000 | 15.6660 | 59890.7200 | 3822.96998 2014-02-20 00:10:00 | 3824.84000 | 3826.00000 | 3822.59000 | 3824.00000 | 3.3800 | 12925.8200 | 3824.21000 2014-02-20 00:11:00 | 3825.90000 | 3825.90000 | 3825.90000 | 3825.90000 | 0.2740 | 1048.3000 | 3825.90000 2014-02-20 00:12:00 | 3824.76000 | 3824.76000 | 3821.69000 | 3823.50000 | 5.1370 | 19635.0500 | 3822.28000 2014-02-20 00:13:00 | 3823.50000 | 3824.99000 | 3820.32000 | 3824.99000 | 45.5780 | 174259.1100 | 3823.31998 2014-02-20 00:14:00 | 3824.38000 | 3825.00000 | 3821.21000 | 3824.91000 | 9.0950 | 34771.5500 | 3823.14999 2014-02-20 00:15:00 | 3824.94000 | 3825.60000 | 3824.86000 | 3825.60000 | 0.7390 | 2827.0300 | 3825.48000 2014-02-20 00:16:00 | 3825.60000 | 3828.00000 | 3823.31000 | 3824.22000 | 47.3020 | 180966.5300 | 3825.77002 2014-02-20 00:17:00 | 3823.69000 | 3827.89000 | 3823.69000 | 3827.89000 | 54.8990 | 210074.7800 | 3826.56999 2014-02-20 00:18:00 | 3824.14000 | 3827.67000 | 3824.10000 | 3825.65000 | 42.2550 | 161644.7400 | 3825.45994 2014-02-20 00:19:00 | 3825.00000 | 3825.00000 | 3825.00000 | 3825.00000 | 0.1200 | 459.0000 | 3825.00000 2014-02-20 00:20:00 | . | . | . | . | . | . | . 2014-02-20 00:21:00 | 3827.94000 | 3827.94000 | 3827.94000 | 3827.94000 | 0.2600 | 995.2600 | 3827.94000 2014-02-20 00:22:00 | 3827.94000 | 3832.00000 | 3827.94000 | 3829.23000 | 5.2630 | 20155.2200 | 3829.61000 2014-02-20 00:23:00 | 3831.99000 | 3835.00000 | 3825.00000 | 3830.18000 | 30.3260 | 116155.9900 | 3830.23997 2014-02-20 00:24:00 | 3834.34000 | 3835.05000 | 3826.05000 | 3833.97000 | 18.6500 | 71477.9900 | 3832.60000 2014-02-20 00:25:00 | 3836.00000 | 3836.14000 | 3829.01000 | 3829.34000 | 21.8770 | 83836.3500 | 3832.16998 2014-02-20 00:26:00 | 3829.34000 | 3835.99000 | 3829.34000 | 3830.00000 | 43.3460 | 166105.3400 | 3832.07995 2014-02-20 00:27:00 | 3832.07000 | 3835.00000 | 3830.00000 | 3830.00000 | 25.8570 | 99092.1200 | 3832.30998 2014-02-20 00:28:00 | 3830.55000 | 3835.00000 | 3830.00000 | 3834.99000 | 36.6350 | 140412.9900 | 3832.75995 2014-02-20 00:29:00 | 3834.99000 | 3834.99000 | 3832.14000 | 3833.91000 | 33.4420 | 128198.8900 | 3833.47002 2014-02-20 00:30:00 | 3831.01000 | 3838.01000 | 3830.12000 | 3837.23000 | 43.3010 | 166041.5800 | 3834.59001 2014-02-20 00:31:00 | 3835.72000 | 3836.99000 | 3830.91000 | 3836.70000 | 39.3470 | 150867.6800 | 3834.28997 2014-02-20 00:32:00 | 3836.66000 | 3836.70000 | 3833.00000 | 3834.10000 | 20.6480 | 79164.7200 | 3834.00999 2014-02-20 00:33:00 | 3830.21000 | 3836.79000 | 3830.21000 | 3833.01000 | 3.2840 | 12593.2200 | 3834.72000 2014-02-20 00:34:00 | 3833.94000 | 3836.72000 | 3831.00000 | 3833.04000 | 33.2490 | 127502.4300 | 3834.76999 2014-02-20 00:35:00 | 3834.72000 | 3836.79000 | 3832.85000 | 3834.00000 | 24.2470 | 92972.4100 | 3834.38998 2014-02-20 00:36:00 | 3834.00000 | 3835.19000 | 3830.33000 | 3833.87000 | 54.8999 | 210409.5300 | 3832.60000 2014-02-20 00:37:00 | 3836.75000 | 3836.87000 | 3833.93000 | 3835.00000 | 26.4570 | 101478.3100 | 3835.58998 2014-02-20 00:38:00 | 3835.23000 | 3837.24000 | 3835.18000 | 3837.24000 | 4.5560 | 17475.3800 | 3835.68000 2014-02-20 00:39:00 | 3836.02000 | 3837.24000 | 3833.90000 | 3837.24000 | 29.4710 | 113005.6700 | 3834.47001 2014-02-20 00:40:00 | 3836.98000 | 3836.98000 | 3833.96000 | 3836.90000 | 32.4920 | 124619.7200 | 3835.40002 2014-02-20 00:41:00 | 3836.90000 | 3836.90000 | 3836.00000 | 3836.00000 | 19.3250 | 74143.3000 | 3836.64997 2014-02-20 00:42:00 | 3833.87000 | 3836.00000 | 3832.02000 | 3835.99000 | 1.8460 | 7077.3300 | 3833.87000 2014-02-20 00:43:00 | 3833.87000 | 3835.98000 | 3833.02000 | 3833.02000 | 11.2640 | 43184.8100 | 3833.88001 2014-02-20 00:44:00 | 3833.02000 | 3834.99000 | 3830.10000 | 3834.90000 | 34.2200 | 131112.1900 | 3831.45000 2014-02-20 00:45:00 | 3835.00000 | 3835.00000 | 3831.10000 | 3831.10000 | 0.7050 | 2703.1200 | 3834.21000 2014-02-20 00:46:00 | 3834.16000 | 3836.00000 | 3831.49000 | 3836.00000 | 46.3660 | 177736.4700 | 3833.33995 2014-02-20 00:47:00 | 3836.98000 | 3836.98000 | 3831.09000 | 3835.06000 | 50.4429 | 193433.5600 | 3834.70004 2014-02-20 00:48:00 | 3835.06000 | 3836.68000 | 3833.01000 | 3835.38000 | 43.5590 | 167037.7600 | 3834.74999 2014-02-20 00:49:00 | 3833.80000 | 3836.97000 | 3831.00000 | 3833.85000 | 52.4899 | 201220.1700 | 3833.50000 2014-02-20 00:50:00 | 3831.31000 | 3835.59000 | 3831.24000 | 3833.00000 | 36.3400 | 139300.5900 | 3833.26000 2014-02-20 00:51:00 | 3834.98000 | 3834.99000 | 3832.01000 | 3834.99000 | 0.4750 | 1820.7100 | 3833.08000 2014-02-20 00:52:00 | 3834.99000 | 3834.99000 | 3832.01000 | 3832.50000 | 0.2140 | 820.2600 | 3833.01000 2014-02-20 00:53:00 | . | . | . | . | . | . | . 2014-02-20 00:54:00 | 3833.99000 | 3833.99000 | 3832.51000 | 3833.99000 | 2.2350 | 8566.9700 | 3833.10000 2014-02-20 00:55:00 | 3833.00000 | 3833.99000 | 3832.50000 | 3832.50000 | 1.5890 | 6090.2200 | 3832.74000 2014-02-20 00:56:00 | 3832.50000 | 3833.99000 | 3832.00000 | 3833.99000 | 3.2690 | 12528.2800 | 3832.45000 2014-02-20 00:57:00 | 3833.99000 | 3835.70000 | 3832.00000 | 3832.01000 | 39.5990 | 151835.0500 | 3834.31999 2014-02-20 00:58:00 | 3833.76000 | 3836.04000 | 3832.20000 | 3836.04000 | 44.2510 | 169706.9100 | 3835.10001 2014-02-20 00:59:00 | 3833.03000 | 3836.98000 | 3832.53000 | 3835.17000 | 9.5040 | 36448.7500 | 3835.10001 2014-02-20 01:00:00 | 3835.17000 | 3835.18000 | 3835.17000 | 3835.18000 | 2.3210 | 8901.4300 | 3835.17000 2014-02-20 01:01:00 | 3836.66000 | 3838.22000 | 3832.64000 | 3837.65000 | 16.4350 | 63049.1200 | 3836.27002 2014-02-20 01:02:00 | 3838.00000 | 3839.00000 | 3832.71000 | 3836.53000 | 24.7060 | 94789.2900 | 3836.68997 2014-02-20 01:03:00 | 3837.34000 | 3838.27000 | 3835.00000 | 3836.11000 | 57.9389 | 222269.4000 | 3836.26998 2014-02-20 01:04:00 | 3838.27000 | 3839.88000 | 3835.53000 | 3837.24000 | 23.6810 | 90868.4000 | 3837.19001 2014-02-20 01:05:00 | 3837.24000 | 3839.01000 | 3837.24000 | 3839.00000 | 13.9330 | 53481.2800 | 3838.46001 2014-02-20 01:06:00 | 3837.32000 | 3839.28000 | 3837.32000 | 3838.90000 | 5.7730 | 22157.7100 | 3838.16000 2014-02-20 01:07:00 | 3839.28000 | 3839.28000 | 3837.33000 | 3838.90000 | 11.4030 | 43774.1200 | 3838.82001 2014-02-20 01:08:00 | 3837.33000 | 3839.99000 | 3837.31000 | 3839.50000 | 17.0680 | 65528.1900 | 3839.23999 2014-02-20 01:09:00 | 3839.99000 | 3842.01000 | 3838.68000 | 3841.16000 | 31.8600 | 122338.0600 | 3839.86000 2014-02-20 01:10:00 | 3840.82000 | 3849.99000 | 3838.21000 | 3844.56000 | 40.9840 | 157609.6600 | 3845.64004 2014-02-20 01:11:00 | 3838.30000 | 3842.68000 | 3838.30000 | 3839.00000 | 57.3300 | 220225.5700 | 3841.37000 2014-02-20 01:12:00 | 3839.00000 | 3839.01000 | 3838.30000 | 3838.30000 | 4.5790 | 17576.4100 | 3838.48000 2014-02-20 01:13:00 | 3838.30000 | 3838.40000 | 3837.24000 | 3837.24000 | 5.8430 | 22424.8100 | 3837.89000 2014-02-20 01:14:00 | 3838.00000 | 3838.00000 | 3837.25000 | 3838.00000 | 2.7500 | 10553.5800 | 3837.66000 2014-02-20 01:15:00 | 3838.00000 | 3838.00000 | 3837.24000 | 3837.24000 | 2.8270 | 10849.7800 | 3837.91000 2014-02-20 01:16:00 | 3837.00000 | 3837.00000 | 3835.90000 | 3836.10000 | 6.3250 | 24267.1100 | 3836.69999 2014-02-20 01:17:00 | 3837.00000 | 3837.00000 | 3836.20000 | 3836.20000 | 3.0360 | 11648.4600 | 3836.78000 2014-02-20 01:18:00 | 3836.90000 | 3836.90000 | 3836.90000 | 3836.90000 | 0.3290 | 1262.3400 | 3836.90000 2014-02-20 01:19:00 | 3836.90000 | 3836.90000 | 3835.01000 | 3835.01000 | 2.3780 | 9122.2800 | 3836.11000 2014-02-20 01:20:00 | 3836.90000 | 3838.99000 | 3835.00000 | 3838.99000 | 10.7070 | 41080.0100 | 3836.73999 2014-02-20 01:21:00 | 3841.00000 | 3841.00000 | 3837.66000 | 3839.99000 | 20.2470 | 77731.0900 | 3839.13998 2014-02-20 01:22:00 | 3838.72000 | 3839.99000 | 3836.92000 | 3839.99000 | 13.4950 | 51814.5300 | 3839.53998 2014-02-20 01:23:00 | 3839.99000 | 3839.99000 | 3839.69000 | 3839.69000 | 0.1500 | 575.9600 | 3839.74000 2014-02-20 01:24:00 | 3837.60000 | 3839.68000 | 3836.92000 | 3837.00000 | 9.4760 | 36362.0500 | 3837.27999 2014-02-20 01:25:00 | 3836.92000 | 3838.67000 | 3835.10000 | 3836.73000 | 3.4150 | 13105.9000 | 3837.74000 2014-02-20 01:26:00 | 3836.73000 | 3837.95000 | 3835.30000 | 3836.99000 | 4.3110 | 16537.4000 | 3836.09000 2014-02-20 01:27:00 | 3836.99000 | 3836.99000 | 3835.73000 | 3835.73000 | 1.0580 | 4058.5400 | 3836.05000 2014-02-20 01:28:00 | 3835.73000 | 3836.60000 | 3835.00000 | 3835.00000 | 5.0110 | 19219.0300 | 3835.37000 2014-02-20 01:29:00 | 3835.00000 | 3835.00000 | 3830.01000 | 3833.00000 | 11.9800 | 45915.0000 | 3832.64000 2014-02-20 01:30:00 | 3833.00000 | 3833.00000 | 3826.01000 | 3828.49000 | 31.5520 | 120836.4500 | 3829.76002 2014-02-20 01:31:00 | 3828.49000 | 3833.01000 | 3826.00000 | 3831.95000 | 12.1850 | 46681.8400 | 3831.08998 2014-02-20 01:32:00 | 3830.00000 | 3830.00000 | 3827.93000 | 3827.93000 | 7.9910 | 30603.2400 | 3829.71000 2014-02-20 01:33:00 | 3826.02000 | 3830.00000 | 3824.01000 | 3824.01000 | 24.1860 | 92522.1400 | 3825.43997 2014-02-20 01:34:00 | 3827.31000 | 3829.99000 | 3824.17000 | 3825.00000 | 44.9360 | 171922.1700 | 3825.92995 2014-02-20 01:35:00 | 3828.99000 | 3829.00000 | 3825.00000 | 3826.27000 | 52.4170 | 200604.0700 | 3827.07996 2014-02-20 01:36:00 | 3827.00000 | 3828.99000 | 3823.41000 | 3823.55000 | 33.3180 | 127469.1900 | 3825.83998 2014-02-20 01:37:00 | 3826.49000 | 3826.50000 | 3823.52000 | 3826.50000 | 23.2660 | 89002.5200 | 3825.42998 2014-02-20 01:38:00 | 3826.50000 | 3826.50000 | 3823.36000 | 3823.36000 | 11.0820 | 42386.1800 | 3824.78001 2014-02-20 01:39:00 | 3823.79000 | 3826.39000 | 3823.37000 | 3823.37000 | 19.9100 | 76138.4200 | 3824.13000 2014-02-20 01:40:00 | 3823.37000 | 3823.37000 | 3823.02000 | 3823.37000 | 10.6330 | 40651.8100 | 3823.17001 2014-02-20 01:41:00 | 3823.09000 | 3823.37000 | 3822.36000 | 3823.37000 | 12.7410 | 48710.6900 | 3823.14000 2014-02-20 01:42:00 | 3826.00000 | 3826.50000 | 3823.38000 | 3826.47000 | 2.4840 | 9503.3700 | 3825.83000 2014-02-20 01:43:00 | 3826.46000 | 3826.46000 | 3823.41000 | 3826.39000 | 17.7300 | 67806.9200 | 3824.42000 2014-02-20 01:44:00 | 3826.30000 | 3826.30000 | 3826.17000 | 3826.20000 | 0.3820 | 1461.6100 | 3826.20000 2014-02-20 01:45:00 | 3826.20000 | 3826.20000 | 3822.01000 | 3825.99000 | 24.3990 | 93300.7100 | 3823.95999 2014-02-20 01:46:00 | 3822.00000 | 3825.92000 | 3822.00000 | 3824.00000 | 31.4840 | 120395.9200 | 3824.04003 2014-02-20 01:47:00 | 3824.74000 | 3825.00000 | 3822.20000 | 3823.00000 | 5.9730 | 22836.1900 | 3823.24000 2014-02-20 01:48:00 | 3823.88000 | 3824.91000 | 3822.20000 | 3823.57000 | 11.9400 | 45650.3300 | 3823.31000 2014-02-20 01:49:00 | 3823.57000 | 3824.90000 | 3822.10000 | 3822.20000 | 6.5210 | 24928.6300 | 3822.82000 2014-02-20 01:50:00 | 3822.18000 | 3824.49000 | 3822.10000 | 3824.49000 | 2.8270 | 10805.5300 | 3822.26000 2014-02-20 01:51:00 | 3824.49000 | 3824.49000 | 3823.00000 | 3824.00000 | 1.1820 | 4519.6800 | 3823.76000 2014-02-20 01:52:00 | 3824.00000 | 3824.00000 | 3823.00000 | 3823.00000 | 0.2250 | 860.2000 | 3823.11000 2014-02-20 01:53:00 | 3823.00000 | 3825.50000 | 3823.00000 | 3825.50000 | 3.3450 | 12792.1200 | 3824.25000 2014-02-20 01:54:00 | 3823.48000 | 3825.35000 | 3822.21000 | 3824.99000 | 17.4860 | 66866.6000 | 3824.00998 2014-02-20 01:55:00 | . | . | . | . | . | . | . 2014-02-20 01:56:00 | 3824.00000 | 3824.00000 | 3822.10000 | 3824.00000 | 17.2050 | 65778.3100 | 3823.21002 2014-02-20 01:57:00 | 3822.10000 | 3825.00000 | 3822.00000 | 3824.99000 | 12.2960 | 47010.3400 | 3823.21999 2014-02-20 01:58:00 | 3824.97000 | 3825.01000 | 3822.20000 | 3824.00000 | 14.9000 | 56983.9500 | 3824.43000 2014-02-20 01:59:00 | 3825.50000 | 3825.50000 | 3824.00000 | 3825.50000 | 0.4570 | 1748.1300 | 3825.23000 2014-02-20 02:00:00 | 3825.50000 | 3825.50000 | 3824.00000 | 3824.00000 | 9.0240 | 34512.1100 | 3824.48001 2014-02-20 02:01:00 | 3824.76000 | 3824.76000 | 3824.76000 | 3824.76000 | 0.0250 | 95.6200 | 3824.76000 2014-02-20 02:02:00 | 3824.99000 | 3824.99000 | 3824.00000 | 3824.00000 | 0.1780 | 680.8000 | 3824.71000 2014-02-20 02:03:00 | 3823.10000 | 3824.00000 | 3822.60000 | 3823.88000 | 12.4280 | 47517.9900 | 3823.45999 2014-02-20 02:04:00 | 3823.88000 | 3823.88000 | 3822.20000 | 3823.78000 | 13.1130 | 50131.4700 | 3823.04001 2014-02-20 02:05:00 | 3823.78000 | 3825.50000 | 3822.20000 | 3825.00000 | 19.3320 | 73900.1300 | 3822.68001 2014-02-20 02:06:00 | 3824.49000 | 3824.50000 | 3823.11000 | 3824.50000 | 2.2030 | 8425.2900 | 3824.46000 2014-02-20 02:07:00 | 3824.50000 | 3824.50000 | 3824.50000 | 3824.50000 | 1.4050 | 5373.4200 | 3824.50000 2014-02-20 02:08:00 | 3825.38000 | 3825.38000 | 3825.38000 | 3825.38000 | 1.0000 | 3825.3800 | 3825.38000 2014-02-20 02:09:00 | 3825.30000 | 3825.30000 | 3824.99000 | 3825.00000 | 2.5000 | 9562.6500 | 3825.06000 2014-02-20 02:10:00 | 3823.18000 | 3825.00000 | 3823.00000 | 3823.10000 | 15.7600 | 60270.1000 | 3824.25000 2014-02-20 02:11:00 | 3823.50000 | 3823.50000 | 3823.50000 | 3823.50000 | 0.4000 | 1529.4000 | 3823.50000 2014-02-20 02:12:00 | 3823.00000 | 3824.90000 | 3823.00000 | 3824.86000 | 2.8580 | 10928.0500 | 3823.67000 2014-02-20 02:13:00 | 3824.21000 | 3824.21000 | 3823.57000 | 3823.57000 | 0.9460 | 3617.4000 | 3823.89000 2014-02-20 02:14:00 | 3824.00000 | 3824.00000 | 3822.01000 | 3823.02000 | 12.2690 | 46907.0400 | 3823.22000 2014-02-20 02:15:00 | 3823.96000 | 3823.99000 | 3821.00000 | 3821.00000 | 11.0800 | 42350.5200 | 3822.25000 2014-02-20 02:16:00 | 3823.98000 | 3823.98000 | 3820.64000 | 3822.00000 | 52.1041 | 199150.6100 | 3822.17006 2014-02-20 02:17:00 | 3822.00000 | 3822.01000 | 3822.00000 | 3822.01000 | 16.4530 | 62883.3700 | 3822.00001 2014-02-20 02:18:00 | 3823.81000 | 3823.99000 | 3822.20000 | 3823.99000 | 1.0680 | 4083.0300 | 3823.06000 2014-02-20 02:19:00 | 3823.99000 | 3823.99000 | 3821.14000 | 3823.50000 | 9.4520 | 36127.2400 | 3822.18000 2014-02-20 02:20:00 | 3823.00000 | 3823.20000 | 3822.00000 | 3823.19000 | 8.7480 | 33443.5400 | 3822.99000 2014-02-20 02:21:00 | 3823.20000 | 3824.90000 | 3823.20000 | 3824.90000 | 2.3380 | 8939.2400 | 3823.46000 2014-02-20 02:22:00 | 3822.01000 | 3824.99000 | 3822.01000 | 3823.20000 | 3.5680 | 13645.4600 | 3824.40000 2014-02-20 02:23:00 | 3823.80000 | 3825.50000 | 3823.00000 | 3825.01000 | 7.6710 | 29339.2800 | 3824.70000 2014-02-20 02:24:00 | 3826.00000 | 3826.51000 | 3825.34000 | 3825.34000 | 9.4370 | 36108.9400 | 3826.31999 2014-02-20 02:25:00 | 3823.00000 | 3828.89000 | 3823.00000 | 3827.69000 | 63.6070 | 243370.6100 | 3826.15995 2014-02-20 02:26:00 | 3826.40000 | 3826.40000 | 3825.17000 | 3826.00000 | 7.1480 | 27347.0800 | 3825.84000 2014-02-20 02:27:00 | 3827.50000 | 3827.50000 | 3826.00000 | 3826.00000 | 4.0090 | 15338.6300 | 3826.05000 2014-02-20 02:28:00 | 3826.00000 | 3827.50000 | 3825.00000 | 3826.00000 | 18.7870 | 71884.1900 | 3826.26999 2014-02-20 02:29:00 | 3826.68000 | 3829.00000 | 3825.10000 | 3827.21000 | 40.6750 | 155659.7000 | 3826.91005 2014-02-20 02:30:00 | 3829.00000 | 3830.00000 | 3829.00000 | 3829.99000 | 3.0000 | 11489.2000 | 3829.73000 2014-02-20 02:31:00 | 3827.71000 | 3830.00000 | 3826.71000 | 3829.34000 | 17.7020 | 67783.6000 | 3829.15001 2014-02-20 02:32:00 | 3828.96000 | 3831.44000 | 3826.50000 | 3826.60000 | 94.4560 | 361605.9500 | 3828.29990 2014-02-20 02:33:00 | 3829.82000 | 3831.38000 | 3826.60000 | 3829.00000 | 36.6820 | 140477.8300 | 3829.61002 2014-02-20 02:34:00 | 3829.72000 | 3829.72000 | 3827.01000 | 3827.01000 | 4.6830 | 17923.4600 | 3827.35000 2014-02-20 02:35:00 | 3828.99000 | 3828.99000 | 3828.00000 | 3828.03000 | 1.5820 | 6055.9600 | 3828.04000 2014-02-20 02:36:00 | 3828.00000 | 3828.50000 | 3826.50000 | 3828.30000 | 7.6840 | 29412.3400 | 3827.74001 2014-02-20 02:37:00 | 3826.90000 | 3827.38000 | 3826.00000 | 3826.00000 | 5.2320 | 20022.1100 | 3826.86000 2014-02-20 02:38:00 | 3826.00000 | 3828.00000 | 3825.23000 | 3826.00000 | 3.3560 | 12841.0400 | 3826.29000 2014-02-20 02:39:00 | 3826.00000 | 3827.99000 | 3825.01000 | 3827.99000 | 0.9590 | 3668.3200 | 3825.15000 2014-02-20 02:40:00 | 3827.78000 | 3828.00000 | 3827.70000 | 3827.99000 | 7.5850 | 29034.3500 | 3827.85999 2014-02-20 02:41:00 | 3830.00000 | 3831.00000 | 3827.38000 | 3831.00000 | 38.1760 | 146177.8400 | 3829.04996 2014-02-20 02:42:00 | 3831.00000 | 3831.99000 | 3829.30000 | 3830.00000 | 12.3240 | 47202.7400 | 3830.15001 2014-02-20 02:43:00 | 3831.99000 | 3832.00000 | 3829.30000 | 3831.72000 | 11.0710 | 42408.4100 | 3830.59000 2014-02-20 02:44:00 | 3831.21000 | 3838.00000 | 3831.20000 | 3837.92000 | 29.3560 | 112587.0900 | 3835.22997 2014-02-20 02:45:00 | 3836.99000 | 3837.92000 | 3833.14000 | 3837.00000 | 31.6980 | 121577.8000 | 3835.49998 2014-02-20 02:46:00 | 3835.07000 | 3837.00000 | 3829.04000 | 3833.34000 | 94.2290 | 361223.1100 | 3833.45998 2014-02-20 02:47:00 | 3836.91000 | 3836.91000 | 3833.93000 | 3833.93000 | 18.3240 | 70277.1200 | 3835.25002 2014-02-20 02:48:00 | 3835.99000 | 3838.00000 | 3834.00000 | 3836.87000 | 27.7100 | 106314.7900 | 3836.69000 2014-02-20 02:49:00 | 3834.21000 | 3838.00000 | 3833.79000 | 3835.62000 | 22.6150 | 86735.4500 | 3835.30997 2014-02-20 02:50:00 | 3834.20000 | 3836.00000 | 3833.08000 | 3833.82000 | 17.1200 | 65637.8800 | 3833.99000 2014-02-20 02:51:00 | 3833.82000 | 3835.71000 | 3830.07000 | 3830.36000 | 70.5171 | 270263.0000 | 3832.58995 2014-02-20 02:52:00 | 3831.29000 | 3834.98000 | 3830.36000 | 3834.80000 | 61.7530 | 236678.9100 | 3832.67005 2014-02-20 02:53:00 | 3834.80000 | 3835.50000 | 3833.00000 | 3834.99000 | 12.1460 | 46580.1700 | 3835.01999 2014-02-20 02:54:00 | 3834.99000 | 3834.99000 | 3833.30000 | 3834.99000 | 2.6840 | 10291.8700 | 3834.53000 2014-02-20 02:55:00 | 3834.90000 | 3834.90000 | 3833.31000 | 3834.75000 | 2.8670 | 10993.8500 | 3834.62000 2014-02-20 02:56:00 | 3834.80000 | 3834.80000 | 3834.80000 | 3834.80000 | 0.0570 | 218.5800 | 3834.80000 2014-02-20 02:57:00 | 3833.41000 | 3834.80000 | 3833.41000 | 3834.80000 | 0.6210 | 2380.8300 | 3833.86000 2014-02-20 02:58:00 | 3834.80000 | 3835.30000 | 3834.73000 | 3835.30000 | 5.6740 | 21759.5200 | 3834.95001 2014-02-20 02:59:00 | 3835.30000 | 3835.89000 | 3834.13000 | 3834.13000 | 3.4740 | 13324.7400 | 3835.56000 2014-02-20 03:00:00 | 3834.00000 | 3834.10000 | 3832.50000 | 3834.00000 | 38.0420 | 145836.3100 | 3833.56002 2014-02-20 03:01:00 | 3833.42000 | 3834.00000 | 3832.50000 | 3832.50000 | 19.4260 | 74472.8200 | 3833.66998 2014-02-20 03:02:00 | 3833.99000 | 3834.00000 | 3833.50000 | 3834.00000 | 5.4710 | 20975.3000 | 3833.91000 2014-02-20 03:03:00 | 3834.00000 | 3835.00000 | 3832.05000 | 3834.00000 | 9.2870 | 35592.9000 | 3832.54999 2014-02-20 03:04:00 | 3833.88000 | 3833.88000 | 3833.88000 | 3833.88000 | 0.0130 | 49.8400 | 3833.88000 2014-02-20 03:05:00 | 3833.80000 | 3833.80000 | 3831.76000 | 3831.76000 | 4.1840 | 16033.1200 | 3832.01000 2014-02-20 03:06:00 | 3833.00000 | 3833.00000 | 3833.00000 | 3833.00000 | 1.0580 | 4055.3100 | 3833.00000 2014-02-20 03:07:00 | 3833.00000 | 3833.50000 | 3830.61000 | 3833.50000 | 7.8930 | 30254.1800 | 3833.04001 2014-02-20 03:08:00 | 3832.41000 | 3832.80000 | 3831.60000 | 3831.60000 | 1.2420 | 4759.8300 | 3832.39000 2014-02-20 03:09:00 | 3833.40000 | 3833.50000 | 3831.03000 | 3831.05000 | 14.7480 | 56535.1100 | 3833.40999 2014-02-20 03:10:00 | 3833.45000 | 3836.40000 | 3833.39000 | 3834.49000 | 10.0240 | 38440.4900 | 3834.85001 2014-02-20 03:11:00 | 3836.40000 | 3836.40000 | 3833.55000 | 3833.55000 | 1.4690 | 5632.5400 | 3834.27000 2014-02-20 03:12:00 | 3836.40000 | 3837.99000 | 3834.94000 | 3837.61000 | 10.5690 | 40553.6900 | 3837.04000 2014-02-20 03:13:00 | 3837.99000 | 3838.00000 | 3834.93000 | 3835.62000 | 23.4080 | 89816.9900 | 3837.01999 2014-02-20 03:14:00 | 3838.00000 | 3840.00000 | 3835.01000 | 3837.73000 | 37.2180 | 142827.4000 | 3837.58998 2014-02-20 03:15:00 | 3835.07000 | 3839.74000 | 3835.07000 | 3835.15000 | 82.1040 | 315055.2300 | 3837.27009 2014-02-20 03:16:00 | 3835.16000 | 3838.00000 | 3835.16000 | 3835.20000 | 8.5080 | 32643.6200 | 3836.82000 2014-02-20 03:17:00 | 3835.20000 | 3838.00000 | 3835.20000 | 3837.50000 | 11.2610 | 43206.3900 | 3836.82000 2014-02-20 03:18:00 | 3838.00000 | 3838.32000 | 3836.01000 | 3838.32000 | 20.3500 | 78102.5800 | 3837.96000 2014-02-20 03:19:00 | 3836.33000 | 3836.33000 | 3835.00000 | 3835.59000 | 13.8750 | 53220.2200 | 3835.68998 2014-02-20 03:20:00 | 3835.80000 | 3836.73000 | 3833.70000 | 3834.63000 | 19.7900 | 75896.4300 | 3835.09000 2014-02-20 03:21:00 | 3834.50000 | 3834.58000 | 3833.60000 | 3833.60000 | 14.4360 | 55352.7400 | 3834.34998 2014-02-20 03:22:00 | 3832.00000 | 3834.99000 | 3830.00000 | 3831.98000 | 19.1930 | 73543.4300 | 3831.78002 2014-02-20 03:23:00 | 3831.00000 | 3831.00000 | 3828.52000 | 3828.52000 | 10.7270 | 41085.1300 | 3830.06999 2014-02-20 03:24:00 | 3829.99000 | 3829.99000 | 3827.55000 | 3829.01000 | 6.2690 | 24005.6700 | 3829.27000 2014-02-20 03:25:00 | 3829.97000 | 3833.35000 | 3829.01000 | 3831.81000 | 42.3360 | 162198.2300 | 3831.20996 2014-02-20 03:26:00 | . | . | . | . | . | . | . 2014-02-20 03:27:00 | . | . | . | . | . | . | . 2014-02-20 03:28:00 | 3830.14000 | 3830.14000 | 3830.13000 | 3830.13000 | 0.3400 | 1302.2500 | 3830.14000 2014-02-20 03:29:00 | 3830.58000 | 3832.50000 | 3830.58000 | 3832.50000 | 7.3470 | 28152.6300 | 3831.84999 2014-02-20 03:30:00 | 3833.00000 | 3833.00000 | 3832.47000 | 3832.48000 | 7.9100 | 30315.4500 | 3832.55000 2014-02-20 03:31:00 | 3833.00000 | 3833.00000 | 3833.00000 | 3833.00000 | 1.0000 | 3833.0000 | 3833.00000 2014-02-20 03:32:00 | 3833.00000 | 3833.00000 | 3833.00000 | 3833.00000 | 2.2840 | 8754.5700 | 3833.00000 2014-02-20 03:33:00 | 3831.12000 | 3831.13000 | 3830.97000 | 3830.97000 | 5.0740 | 19438.8700 | 3831.07001 2014-02-20 03:34:00 | . | . | . | . | . | . | . 2014-02-20 03:35:00 | 3832.50000 | 3833.00000 | 3831.00000 | 3832.00000 | 3.6400 | 13950.5900 | 3832.58000 2014-02-20 03:36:00 | 3832.00000 | 3832.00000 | 3830.09000 | 3830.10000 | 18.8370 | 72149.1300 | 3830.17999 2014-02-20 03:37:00 | 3832.00000 | 3832.00000 | 3830.09000 | 3832.00000 | 0.5530 | 2119.0800 | 3831.96000 2014-02-20 03:38:00 | 3832.99000 | 3832.99000 | 3832.99000 | 3832.99000 | 0.8500 | 3258.0400 | 3832.99000 2014-02-20 03:39:00 | 3832.50000 | 3832.50000 | 3831.01000 | 3831.29000 | 2.2520 | 8629.7600 | 3832.04000 2014-02-20 03:40:00 | 3832.85000 | 3832.85000 | 3832.84999 | 3832.85000 | 4.9160 | 18842.2900 | 3832.84999 2014-02-20 03:41:00 | 3832.85000 | 3833.00000 | 3832.85000 | 3833.00000 | 6.0160 | 23058.9800 | 3832.93999 2014-02-20 03:42:00 | 3833.50000 | 3836.00000 | 3831.05000 | 3834.75000 | 10.7060 | 41045.1600 | 3833.84999 2014-02-20 03:43:00 | 3831.94000 | 3834.70000 | 3831.57000 | 3833.94000 | 77.7870 | 298117.0500 | 3832.47994 2014-02-20 03:44:00 | 3832.93000 | 3835.63000 | 3831.51000 | 3834.66000 | 48.4690 | 185793.7000 | 3833.24999 2014-02-20 03:45:00 | 3835.00000 | 3835.00000 | 3833.00000 | 3833.00000 | 3.9800 | 15258.5100 | 3833.80000 2014-02-20 03:46:00 | 3833.50000 | 3836.00000 | 3832.84000 | 3833.03000 | 12.2840 | 47091.5500 | 3833.57001 2014-02-20 03:47:00 | . | . | . | . | . | . | . 2014-02-20 03:48:00 | 3832.04000 | 3832.05000 | 3832.03000 | 3832.05000 | 2.0000 | 7664.0800 | 3832.04000 2014-02-20 03:49:00 | 3832.03000 | 3832.03000 | 3832.03000 | 3832.03000 | 2.9990 | 11492.2600 | 3832.03000 2014-02-20 03:50:00 | 3832.00000 | 3832.00000 | 3832.00000 | 3832.00000 | 0.6700 | 2567.4400 | 3832.00000 2014-02-20 03:51:00 | 3833.95000 | 3834.89000 | 3833.95000 | 3834.89000 | 2.2000 | 8436.5400 | 3834.79000 2014-02-20 03:52:00 | . | . | . | . | . | . | . 2014-02-20 03:53:00 | 3832.02000 | 3832.02000 | 3832.01000 | 3832.01000 | 0.2940 | 1126.6100 | 3832.02000 2014-02-20 03:54:00 | 3832.01000 | 3833.51000 | 3832.00000 | 3833.00000 | 8.8680 | 33989.3500 | 3832.81000 2014-02-20 03:55:00 | 3832.85000 | 3833.00000 | 3832.85000 | 3833.00000 | 1.3810 | 5293.1700 | 3832.85000 2014-02-20 03:56:00 | 3833.00000 | 3833.00000 | 3830.00000 | 3830.00000 | 12.3560 | 47340.4100 | 3831.36999 2014-02-20 03:57:00 | 3830.00000 | 3834.99000 | 3829.98000 | 3832.00000 | 40.6880 | 155901.7800 | 3831.63998 2014-02-20 03:58:00 | 3830.09000 | 3830.09000 | 3829.56000 | 3829.56000 | 9.2240 | 35328.0300 | 3830.01001 2014-02-20 03:59:00 | 3832.00000 | 3834.49000 | 3829.01000 | 3831.59000 | 54.0470 | 207040.0200 | 3830.73996 2014-02-20 04:00:00 | 3830.99000 | 3831.00000 | 3830.00000 | 3830.88000 | 1.8400 | 7048.9600 | 3830.96000 2014-02-20 04:01:00 | 3830.00000 | 3830.04000 | 3830.00000 | 3830.04000 | 0.6300 | 2412.9100 | 3830.01000 2014-02-20 04:02:00 | 3830.00000 | 3832.10000 | 3830.00000 | 3830.88000 | 2.1520 | 8244.3800 | 3831.03000 2014-02-20 04:03:00 | 3830.88000 | 3830.88000 | 3830.88000 | 3830.88000 | 0.0520 | 199.2100 | 3830.88000 2014-02-20 04:04:00 | 3832.00000 | 3832.00000 | 3832.00000 | 3832.00000 | 2.0000 | 7664.0000 | 3832.00000 2014-02-20 04:05:00 | 3831.00000 | 3832.10000 | 3831.00000 | 3832.10000 | 6.0990 | 23371.8700 | 3832.08000 2014-02-20 04:06:00 | 3831.60000 | 3831.60000 | 3829.00000 | 3829.00000 | 24.7830 | 94904.2400 | 3829.41002 2014-02-20 04:07:00 | 3827.54000 | 3829.61000 | 3827.54000 | 3829.60000 | 8.5470 | 32726.3900 | 3828.98999 2014-02-20 04:08:00 | 3829.00000 | 3829.00000 | 3828.00000 | 3828.00000 | 3.3040 | 12650.1900 | 3828.75000 2014-02-20 04:09:00 | 3828.00000 | 3828.00000 | 3828.00000 | 3828.00000 | 2.0480 | 7839.7400 | 3828.00000 2014-02-20 04:10:00 | 3828.00000 | 3829.99000 | 3828.00000 | 3829.99000 | 11.5120 | 44074.2700 | 3828.55001 2014-02-20 04:11:00 | 3830.00000 | 3830.38000 | 3829.23000 | 3829.23000 | 5.6410 | 21604.9200 | 3829.98000 2014-02-20 04:12:00 | 3828.02000 | 3828.85000 | 3828.00000 | 3828.85000 | 5.0740 | 19423.6800 | 3828.08001 2014-02-20 04:13:00 | 3830.88000 | 3830.88000 | 3830.00000 | 3830.88000 | 0.2580 | 988.3000 | 3830.61000 2014-02-20 04:14:00 | 3830.88000 | 3830.90000 | 3829.23000 | 3830.30000 | 1.0810 | 4140.2900 | 3830.06000 2014-02-20 04:15:00 | 3830.30000 | 3832.00000 | 3828.03000 | 3829.93000 | 29.3190 | 112287.5600 | 3829.85999 2014-02-20 04:16:00 | 3829.81000 | 3832.00000 | 3828.70000 | 3830.76000 | 16.6730 | 63851.6900 | 3829.65001 2014-02-20 04:17:00 | 3829.10000 | 3830.02000 | 3829.10000 | 3830.02000 | 4.5520 | 17434.0500 | 3829.98000 2014-02-20 04:18:00 | 3828.49000 | 3831.99000 | 3828.30000 | 3831.99000 | 25.2820 | 96821.1000 | 3829.65001 2014-02-20 04:19:00 | 3831.99000 | 3831.99000 | 3829.50000 | 3831.25000 | 19.4190 | 74398.8000 | 3831.23999 2014-02-20 04:20:00 | 3830.00000 | 3830.00000 | 3829.99999 | 3830.00000 | 5.6560 | 21662.4800 | 3829.99999 2014-02-20 04:21:00 | 3828.20000 | 3828.20000 | 3828.00000 | 3828.00000 | 7.4660 | 28580.1600 | 3828.03999 2014-02-20 04:22:00 | 3828.88000 | 3828.88000 | 3828.88000 | 3828.88000 | 0.0650 | 248.8800 | 3828.88000 2014-02-20 04:23:00 | 3827.04000 | 3828.88000 | 3827.04000 | 3828.88000 | 0.4300 | 1646.1600 | 3828.28000 2014-02-20 04:24:00 | 3828.88000 | 3828.88000 | 3828.88000 | 3828.88000 | 1.0590 | 4054.7800 | 3828.88000 2014-02-20 04:25:00 | 3828.88000 | 3829.00000 | 3828.88000 | 3829.00000 | 1.5570 | 5961.7300 | 3828.99000 2014-02-20 04:26:00 | 3829.00000 | 3829.00000 | 3829.00000 | 3829.00000 | 1.0120 | 3874.9500 | 3829.00000 2014-02-20 04:27:00 | 3829.00000 | 3829.00000 | 3827.05000 | 3829.00000 | 0.8460 | 3239.3100 | 3828.97000 2014-02-20 04:28:00 | 3829.00000 | 3829.00000 | 3829.00000 | 3829.00000 | 2.8250 | 10816.9300 | 3829.00000 2014-02-20 04:29:00 | . | . | . | . | . | . | . 2014-02-20 04:30:00 | 3828.88000 | 3828.88000 | 3828.88000 | 3828.88000 | 0.0110 | 42.1200 | 3828.88000 2014-02-20 04:31:00 | 3829.00000 | 3829.00000 | 3829.00000 | 3829.00000 | 0.0350 | 134.0100 | 3829.00000 2014-02-20 04:32:00 | 3829.00000 | 3829.00000 | 3827.41000 | 3827.41000 | 1.0810 | 4138.8300 | 3828.71000 2014-02-20 04:33:00 | 3829.00000 | 3829.00000 | 3828.99000 | 3828.99000 | 0.7000 | 2680.3000 | 3829.00000 2014-02-20 04:34:00 | 3828.98000 | 3829.00000 | 3827.56000 | 3828.15000 | 9.9200 | 37978.3100 | 3828.46000 2014-02-20 04:35:00 | 3828.40000 | 3829.00000 | 3828.00000 | 3828.00000 | 5.2970 | 20278.6700 | 3828.33000 2014-02-20 04:36:00 | 3829.98000 | 3829.98000 | 3828.18000 | 3829.98000 | 1.3190 | 5051.0800 | 3829.47000 2014-02-20 04:37:00 | 3829.98000 | 3829.99000 | 3829.98000 | 3829.99000 | 3.1430 | 12037.6400 | 3829.99000 2014-02-20 04:38:00 | 3829.82000 | 3829.99000 | 3829.20000 | 3829.99000 | 1.5760 | 6035.5100 | 3829.64000 2014-02-20 04:39:00 | . | . | . | . | . | . | . 2014-02-20 04:40:00 | 3829.99000 | 3829.99000 | 3829.99000 | 3829.99000 | 0.0280 | 107.2400 | 3829.99000 2014-02-20 04:41:00 | 3829.99000 | 3830.00000 | 3829.98000 | 3830.00000 | 22.6700 | 86826.0700 | 3830.00000 2014-02-20 04:42:00 | . | . | . | . | . | . | . 2014-02-20 04:43:00 | 3829.00000 | 3829.00000 | 3829.00000 | 3829.00000 | 0.1000 | 382.9000 | 3829.00000 2014-02-20 04:44:00 | 3828.04000 | 3828.04000 | 3827.54000 | 3827.56000 | 12.7820 | 48926.3300 | 3827.75001 2014-02-20 04:45:00 | 3827.30000 | 3827.54000 | 3825.00000 | 3827.26000 | 21.5590 | 82480.9700 | 3825.82999 2014-02-20 04:46:00 | 3825.50000 | 3826.99000 | 3825.00000 | 3826.99000 | 18.9180 | 72363.5300 | 3825.11999 2014-02-20 04:47:00 | . | . | . | . | . | . | . 2014-02-20 04:48:00 | 3825.00000 | 3827.00000 | 3824.02000 | 3824.02000 | 28.6680 | 109664.8600 | 3825.33999 2014-02-20 04:49:00 | 3824.10000 | 3824.10000 | 3822.00000 | 3824.08000 | 13.5090 | 51656.0700 | 3823.83000 2014-02-20 04:50:00 | 3824.10000 | 3826.00000 | 3822.10000 | 3824.98000 | 4.4090 | 16855.6900 | 3823.02000 2014-02-20 04:51:00 | 3824.98000 | 3824.98000 | 3821.00000 | 3821.62000 | 16.8150 | 64264.2900 | 3821.83998 2014-02-20 04:52:00 | 3821.00000 | 3822.50000 | 3820.00000 | 3820.00000 | 25.6980 | 98168.4500 | 3820.07999 2014-02-20 04:53:00 | 3820.05000 | 3821.47000 | 3818.00000 | 3819.00000 | 67.7081 | 258624.4400 | 3819.69997 2014-02-20 04:54:00 | 3821.27000 | 3821.27000 | 3817.24000 | 3819.00000 | 8.5780 | 32753.5900 | 3818.33000 2014-02-20 04:55:00 | 3818.00000 | 3818.00000 | 3818.00000 | 3818.00000 | 1.5000 | 5727.0000 | 3818.00000 2014-02-20 04:56:00 | 3819.99000 | 3819.99000 | 3818.00000 | 3818.10000 | 0.5900 | 2252.8300 | 3818.35000 2014-02-20 04:57:00 | 3818.00000 | 3819.50000 | 3814.24000 | 3814.24000 | 34.1710 | 130401.8400 | 3816.16001 2014-02-20 04:58:00 | 3814.74000 | 3817.06000 | 3814.05000 | 3814.29000 | 32.9470 | 125690.4800 | 3814.92997 2014-02-20 04:59:00 | 3814.00000 | 3817.99000 | 3811.00000 | 3817.30000 | 42.6300 | 162577.0200 | 3813.68000 2014-02-20 05:00:00 | 3815.83000 | 3815.97000 | 3811.00000 | 3811.00000 | 60.4110 | 230313.4600 | 3812.44002 2014-02-20 05:01:00 | 3812.01000 | 3814.99000 | 3811.25000 | 3812.02000 | 12.6810 | 48346.9300 | 3812.55000 2014-02-20 05:02:00 | 3810.53000 | 3812.00000 | 3810.00000 | 3810.01000 | 17.5530 | 66879.4700 | 3810.14001 2014-02-20 05:03:00 | 3810.00000 | 3811.85000 | 3806.00000 | 3806.00000 | 40.5580 | 154475.2400 | 3808.74998 2014-02-20 05:04:00 | 3808.49000 | 3810.01000 | 3807.11000 | 3810.01000 | 21.1200 | 80444.9400 | 3808.95000 2014-02-20 05:05:00 | 3812.00000 | 3812.00000 | 3810.01000 | 3811.80000 | 4.3960 | 16756.1900 | 3811.69000 2014-02-20 05:06:00 | 3811.78000 | 3812.00000 | 3810.01000 | 3812.00000 | 6.2260 | 23722.9900 | 3810.30999 2014-02-20 05:07:00 | 3810.01000 | 3810.01000 | 3805.00000 | 3806.05000 | 14.4600 | 55053.8400 | 3807.32000 2014-02-20 05:08:00 | 3807.99000 | 3811.00000 | 3807.00000 | 3807.91000 | 8.2610 | 31459.8900 | 3808.24000 2014-02-20 05:09:00 | 3807.90000 | 3809.99000 | 3806.00000 | 3808.99000 | 5.6810 | 21624.2800 | 3806.42000 2014-02-20 05:10:00 | 3806.10000 | 3808.00000 | 3806.10000 | 3807.00000 | 2.4320 | 9257.8500 | 3806.68000 2014-02-20 05:11:00 | 3807.00000 | 3807.00000 | 3805.00000 | 3805.00000 | 35.6300 | 135579.6700 | 3805.21000 2014-02-20 05:12:00 | 3805.97000 | 3807.00000 | 3805.00000 | 3805.20000 | 32.1300 | 122271.0300 | 3805.51000 2014-02-20 05:13:00 | 3805.05000 | 3809.11000 | 3805.00000 | 3806.98000 | 13.5890 | 51736.6500 | 3807.24000 2014-02-20 05:14:00 | 3807.48000 | 3808.08000 | 3805.70000 | 3805.74000 | 3.7380 | 14227.5000 | 3806.18000 2014-02-20 05:15:00 | 3805.77000 | 3807.90000 | 3805.70000 | 3805.70000 | 18.8590 | 71782.8000 | 3806.29000 2014-02-20 05:16:00 | 3807.37000 | 3807.90000 | 3805.70000 | 3807.39000 | 13.4690 | 51270.1200 | 3806.53000 2014-02-20 05:17:00 | 3808.89000 | 3811.99000 | 3808.79000 | 3811.99000 | 9.7260 | 37054.6100 | 3809.84999 2014-02-20 05:18:00 | 3814.67000 | 3814.67000 | 3809.88000 | 3813.95000 | 50.7910 | 193601.2200 | 3811.72001 2014-02-20 05:19:00 | 3814.53000 | 3814.53000 | 3810.96000 | 3814.53000 | 9.5140 | 36269.5900 | 3812.23001 2014-02-20 05:20:00 | 3810.99000 | 3810.99000 | 3810.55000 | 3810.55000 | 0.2980 | 1135.5700 | 3810.62000 2014-02-20 05:21:00 | 3812.99000 | 3816.07000 | 3811.00000 | 3816.07000 | 29.7100 | 113328.8600 | 3814.50000 2014-02-20 05:22:00 | 3816.10000 | 3817.00000 | 3813.10000 | 3817.00000 | 18.1980 | 69449.4500 | 3816.31999 2014-02-20 05:23:00 | 3816.99000 | 3817.01000 | 3814.00000 | 3814.00000 | 18.9490 | 72320.4700 | 3816.58999 2014-02-20 05:24:00 | 3818.26000 | 3819.17000 | 3814.10000 | 3818.20000 | 25.5410 | 97466.5100 | 3816.08001 2014-02-20 05:25:00 | 3818.20000 | 3818.20000 | 3815.02000 | 3815.02000 | 1.3400 | 5115.8700 | 3817.81000 2014-02-20 05:26:00 | 3817.89000 | 3818.00000 | 3814.10000 | 3815.00000 | 9.7180 | 37083.8600 | 3815.99999 2014-02-20 05:27:00 | 3815.00000 | 3815.00000 | 3815.00000 | 3815.00000 | 10.2600 | 39141.9000 | 3815.00000 2014-02-20 05:28:00 | 3816.98000 | 3816.98000 | 3814.00000 | 3814.00000 | 8.5880 | 32763.6500 | 3815.05000 2014-02-20 05:29:00 | 3813.00000 | 3813.00000 | 3810.62000 | 3813.00000 | 8.5840 | 32725.6500 | 3812.40001 2014-02-20 05:30:00 | 3810.54000 | 3813.00000 | 3809.00000 | 3810.08000 | 11.7470 | 44755.7700 | 3809.96999 2014-02-20 05:31:00 | 3810.12000 | 3812.89000 | 3810.12000 | 3812.00000 | 0.5570 | 2123.3100 | 3812.05000 2014-02-20 05:32:00 | 3812.00000 | 3812.87000 | 3809.99000 | 3812.87000 | 7.2430 | 27597.6600 | 3810.25001 2014-02-20 05:33:00 | 3812.00000 | 3812.90000 | 3808.79000 | 3812.84000 | 12.6040 | 48030.7500 | 3810.75001 2014-02-20 05:34:00 | 3810.05000 | 3812.97000 | 3810.01000 | 3812.97000 | 1.1770 | 4484.7400 | 3810.31000 2014-02-20 05:35:00 | 3812.88000 | 3812.97000 | 3812.88000 | 3812.97000 | 1.2720 | 4850.0900 | 3812.96000 2014-02-20 05:36:00 | 3812.97000 | 3816.00000 | 3812.97000 | 3814.40000 | 35.1190 | 133918.0900 | 3813.26999 2014-02-20 05:37:00 | 3816.00000 | 3816.99000 | 3814.40000 | 3816.00000 | 4.9800 | 19003.7100 | 3816.01000 2014-02-20 05:38:00 | 3815.01000 | 3815.01000 | 3811.45000 | 3812.01000 | 10.4840 | 39984.6400 | 3813.87001 2014-02-20 05:39:00 | 3812.01000 | 3812.01000 | 3812.01000 | 3812.01000 | 0.3400 | 1296.0800 | 3812.01000 2014-02-20 05:40:00 | 3813.00000 | 3816.00000 | 3812.00000 | 3816.00000 | 8.8440 | 33728.1100 | 3813.67001 2014-02-20 05:41:00 | 3816.50000 | 3818.00000 | 3816.50000 | 3817.61000 | 16.3620 | 62453.1100 | 3816.96001 2014-02-20 05:42:00 | . | . | . | . | . | . | . 2014-02-20 05:43:00 | 3818.00000 | 3818.53000 | 3816.99000 | 3818.50000 | 12.3600 | 47192.6200 | 3818.17000 2014-02-20 05:44:00 | 3818.50000 | 3819.00000 | 3817.40000 | 3818.00000 | 15.7780 | 60250.5400 | 3818.63999 2014-02-20 05:45:00 | 3817.39000 | 3818.00000 | 3815.50000 | 3815.50000 | 4.5810 | 17481.5200 | 3816.09000 2014-02-20 05:46:00 | 3816.08000 | 3816.08000 | 3812.01000 | 3812.01000 | 21.2660 | 81130.6400 | 3815.03998 2014-02-20 05:47:00 | 3815.42000 | 3815.42000 | 3812.08000 | 3812.86000 | 71.2210 | 271620.4500 | 3813.77002 2014-02-20 05:48:00 | 3814.88000 | 3816.41000 | 3812.08000 | 3813.00000 | 64.7891 | 247166.4300 | 3814.93998 2014-02-20 05:49:00 | 3813.00000 | 3815.99000 | 3813.00000 | 3813.00000 | 4.9860 | 19011.9400 | 3813.06999 2014-02-20 05:50:00 | 3815.50000 | 3815.50000 | 3814.00000 | 3814.00000 | 0.7800 | 2975.8500 | 3815.19000 2014-02-20 05:51:00 | 3814.00000 | 3814.01000 | 3813.99000 | 3814.00000 | 4.0800 | 15561.1400 | 3814.00000 2014-02-20 05:52:00 | 3814.00000 | 3814.02000 | 3813.67000 | 3813.68000 | 1.5950 | 6083.3100 | 3813.99000 2014-02-20 05:53:00 | 3813.68000 | 3816.00000 | 3813.68000 | 3815.70000 | 13.1380 | 50133.5200 | 3815.91999 2014-02-20 05:54:00 | 3816.00000 | 3816.00000 | 3814.00000 | 3815.99000 | 7.6330 | 29125.3600 | 3815.72001 2014-02-20 05:55:00 | 3815.81000 | 3815.81000 | 3815.39000 | 3815.39000 | 0.9440 | 3601.9300 | 3815.60000 2014-02-20 05:56:00 | 3814.02000 | 3814.02000 | 3814.01000 | 3814.01000 | 0.5900 | 2250.2700 | 3814.02000 2014-02-20 05:57:00 | 3814.00000 | 3814.00000 | 3814.00000 | 3814.00000 | 0.1100 | 419.5400 | 3814.00000 2014-02-20 05:58:00 | 3814.10000 | 3815.73000 | 3812.77000 | 3813.58000 | 28.1600 | 107396.4900 | 3813.80000 2014-02-20 05:59:00 | 3815.00000 | 3815.00000 | 3812.52000 | 3815.00000 | 1.3690 | 5221.8700 | 3814.37000 2014-02-20 06:00:00 | 3815.50000 | 3815.88000 | 3815.20000 | 3815.20000 | 3.3430 | 12755.9000 | 3815.71000 2014-02-20 06:01:00 | 3814.00000 | 3815.88000 | 3814.00000 | 3814.00000 | 3.5420 | 13511.4100 | 3814.63000 2014-02-20 06:02:00 | 3815.88000 | 3815.88000 | 3812.00000 | 3812.04000 | 13.1020 | 49953.2200 | 3812.64001 2014-02-20 06:03:00 | 3812.04000 | 3815.50000 | 3807.06000 | 3812.63000 | 78.2449 | 298162.5000 | 3810.62990 2014-02-20 06:04:00 | 3811.00000 | 3813.50000 | 3809.21000 | 3812.96000 | 49.9240 | 190345.5800 | 3812.71005 2014-02-20 06:05:00 | 3811.23000 | 3811.24000 | 3810.64000 | 3811.00000 | 1.9300 | 7355.1900 | 3810.98000 2014-02-20 06:06:00 | 3811.00000 | 3816.00000 | 3811.00000 | 3813.49000 | 48.0079 | 183061.9700 | 3813.15997 2014-02-20 06:07:00 | 3815.00000 | 3815.99000 | 3811.24000 | 3811.39000 | 28.2410 | 107709.5500 | 3813.94001 2014-02-20 06:08:00 | 3811.41000 | 3814.00000 | 3811.24000 | 3811.24000 | 0.4320 | 1647.2100 | 3812.98000 2014-02-20 06:09:00 | 3811.24000 | 3814.99000 | 3811.24000 | 3814.04000 | 5.7740 | 22022.0600 | 3814.00001 2014-02-20 06:10:00 | 3814.07000 | 3814.99000 | 3811.01000 | 3813.34000 | 38.7400 | 147719.5100 | 3813.10000 2014-02-20 06:11:00 | 3811.82000 | 3813.00000 | 3811.82000 | 3812.00000 | 1.5500 | 5909.6000 | 3812.64000 2014-02-20 06:12:00 | 3812.96000 | 3813.02000 | 3811.01000 | 3811.01000 | 3.1110 | 11861.7600 | 3812.84000 2014-02-20 06:13:00 | 3812.89000 | 3812.90000 | 3811.10000 | 3811.10000 | 0.1070 | 407.8500 | 3811.70000 2014-02-20 06:14:00 | 3812.90000 | 3812.90000 | 3812.90000 | 3812.90000 | 0.0300 | 114.3900 | 3812.90000 2014-02-20 06:15:00 | 3812.90000 | 3813.02000 | 3812.90000 | 3813.02000 | 3.8550 | 14698.9100 | 3812.94999 2014-02-20 06:16:00 | 3813.00000 | 3813.00000 | 3811.20000 | 3811.20000 | 2.7900 | 10638.1800 | 3812.97000 2014-02-20 06:17:00 | 3812.79000 | 3812.79000 | 3812.79000 | 3812.79000 | 0.4720 | 1799.6400 | 3812.79000 2014-02-20 06:18:00 | 3812.90000 | 3813.99000 | 3812.00000 | 3813.21000 | 5.6710 | 21627.6500 | 3813.73000 2014-02-20 06:19:00 | 3813.21000 | 3813.99000 | 3811.13000 | 3811.13000 | 9.2880 | 35414.2800 | 3812.91000 2014-02-20 06:20:00 | 3813.89000 | 3813.89000 | 3810.89000 | 3811.21000 | 4.6790 | 17833.9900 | 3811.50000 2014-02-20 06:21:00 | 3810.89000 | 3810.89000 | 3810.89000 | 3810.89000 | 0.5150 | 1962.6100 | 3810.89000 2014-02-20 06:22:00 | 3812.69000 | 3812.70000 | 3811.10000 | 3812.70000 | 5.3620 | 20443.5900 | 3812.68000 2014-02-20 06:23:00 | 3812.70000 | 3813.03000 | 3811.01000 | 3811.01000 | 7.4840 | 28535.3900 | 3812.85001 2014-02-20 06:24:00 | 3812.88000 | 3812.88000 | 3811.06000 | 3811.06000 | 0.6090 | 2322.0100 | 3812.82000 2014-02-20 06:25:00 | 3813.00000 | 3813.00000 | 3812.00000 | 3813.00000 | 9.7200 | 37057.3600 | 3812.49000 2014-02-20 06:26:00 | 3812.90000 | 3812.90000 | 3811.70000 | 3812.70000 | 4.9050 | 18699.3000 | 3812.28999 2014-02-20 06:27:00 | . | . | . | . | . | . | . 2014-02-20 06:28:00 | 3813.00000 | 3813.00000 | 3811.60000 | 3811.60000 | 0.6380 | 2432.5500 | 3812.78000 2014-02-20 06:29:00 | 3811.60000 | 3811.60000 | 3811.52000 | 3811.52000 | 2.5400 | 9681.4200 | 3811.58000 2014-02-20 06:30:00 | 3811.52000 | 3811.52000 | 3811.00000 | 3811.09000 | 11.0170 | 41988.8500 | 3811.27999 2014-02-20 06:31:00 | 3811.00000 | 3812.70000 | 3810.99996 | 3812.70000 | 27.8550 | 106155.4200 | 3810.99996 2014-02-20 06:32:00 | 3812.80000 | 3812.89000 | 3812.10000 | 3812.10000 | 17.7920 | 67836.1100 | 3812.73001 2014-02-20 06:33:00 | 3811.50000 | 3812.10000 | 3811.50000 | 3811.50000 | 4.4580 | 16994.0500 | 3812.04000 2014-02-20 06:34:00 | 3811.90000 | 3813.04000 | 3811.90000 | 3812.92000 | 5.3000 | 20208.7300 | 3812.97000 2014-02-20 06:35:00 | 3813.50000 | 3813.50000 | 3811.12000 | 3812.00000 | 0.3400 | 1296.3300 | 3812.72000 2014-02-20 06:36:00 | 3812.00000 | 3813.00000 | 3811.60000 | 3811.60000 | 2.1730 | 8283.5900 | 3812.05000 2014-02-20 06:37:00 | . | . | . | . | . | . | . 2014-02-20 06:38:00 | 3812.61000 | 3812.90000 | 3812.61000 | 3812.90000 | 1.1880 | 4529.6300 | 3812.82000 2014-02-20 06:39:00 | 3811.70000 | 3812.61000 | 3811.50000 | 3811.61000 | 5.3270 | 20303.8900 | 3811.51000 2014-02-20 06:40:00 | 3811.00000 | 3811.65000 | 3811.00000 | 3811.00000 | 5.0000 | 19055.0900 | 3811.02000 2014-02-20 06:41:00 | 3811.00000 | 3812.97000 | 3811.00000 | 3812.97000 | 0.1850 | 705.0700 | 3811.21000 2014-02-20 06:42:00 | 3811.00000 | 3811.00000 | 3810.00000 | 3811.00000 | 8.0000 | 30486.7500 | 3810.84000 2014-02-20 06:43:00 | 3811.10000 | 3811.10000 | 3811.10000 | 3811.10000 | 2.7190 | 10362.3800 | 3811.10000 2014-02-20 06:44:00 | 3811.10000 | 3812.00000 | 3808.10000 | 3808.10000 | 7.3980 | 28187.4300 | 3810.14000 2014-02-20 06:45:00 | 3808.10000 | 3811.86000 | 3807.02000 | 3807.02000 | 63.4250 | 241545.3100 | 3808.35992 2014-02-20 06:46:00 | 3807.02000 | 3807.02000 | 3804.00000 | 3804.24000 | 44.9000 | 170853.5800 | 3805.20000 2014-02-20 06:47:00 | 3803.03000 | 3808.91000 | 3802.50000 | 3805.45000 | 86.0849 | 327685.6900 | 3806.53989 2014-02-20 06:48:00 | 3803.00000 | 3806.69000 | 3803.00000 | 3803.00000 | 41.0470 | 156169.5800 | 3804.64997 2014-02-20 06:49:00 | 3803.00000 | 3804.99000 | 3800.03000 | 3800.03000 | 83.4010 | 317026.3000 | 3801.23002 2014-02-20 06:50:00 | 3800.01000 | 3800.01000 | 3790.00000 | 3790.10000 | 71.4490 | 271388.3000 | 3798.34998 2014-02-20 06:51:00 | 3790.11000 | 3797.50000 | 3785.00000 | 3785.01000 | 71.2680 | 269904.6100 | 3787.17996 2014-02-20 06:52:00 | 3785.16000 | 3786.99000 | 3777.00000 | 3778.00000 | 63.6121 | 240497.5400 | 3780.69003 2014-02-20 06:53:00 | 3777.01000 | 3779.99000 | 3770.00000 | 3771.01000 | 51.4420 | 194092.6000 | 3773.04003 2014-02-20 06:54:00 | 3771.00000 | 3771.00000 | 3754.00000 | 3754.05000 | 64.2150 | 241448.3900 | 3759.99991 2014-02-20 06:55:00 | 3753.00000 | 3760.01000 | 3750.00000 | 3750.04000 | 77.9611 | 292494.3500 | 3751.80002 2014-02-20 06:56:00 | 3750.00000 | 3764.15000 | 3750.00000 | 3752.00000 | 100.2791 | 376617.3100 | 3755.68998 2014-02-20 06:57:00 | 3758.88000 | 3758.88000 | 3751.01000 | 3757.99000 | 47.5850 | 178626.8100 | 3753.84994 2014-02-20 06:58:00 | 3755.00000 | 3760.00000 | 3750.16000 | 3750.16000 | 95.1139 | 357314.5400 | 3756.70010 2014-02-20 06:59:00 | 3750.15000 | 3758.00000 | 3746.80000 | 3749.76000 | 78.9101 | 295934.0700 | 3750.27000 2014-02-20 07:00:00 | 3746.98000 | 3750.00000 | 3745.00000 | 3750.00000 | 68.3071 | 255988.2800 | 3747.60995 2014-02-20 07:01:00 | 3749.17000 | 3750.00000 | 3744.00000 | 3745.05000 | 67.8891 | 254356.6000 | 3746.64998 2014-02-20 07:02:00 | 3745.05000 | 3748.00000 | 3744.90000 | 3747.58000 | 27.0200 | 101251.8600 | 3747.29000 2014-02-20 07:03:00 | 3745.06000 | 3747.58000 | 3742.99000 | 3745.08000 | 35.3490 | 132390.1400 | 3745.22999 2014-02-20 07:04:00 | 3745.10000 | 3748.00000 | 3733.98000 | 3733.98000 | 37.8960 | 141784.5400 | 3741.40996 2014-02-20 07:05:00 | 3733.00000 | 3734.00000 | 3709.50000 | 3709.50000 | 83.0240 | 308742.0200 | 3718.71009 2014-02-20 07:06:00 | 3709.50000 | 3709.50000 | 3680.01000 | 3692.01000 | 176.5621 | 653599.4000 | 3701.81010 2014-02-20 07:07:00 | 3690.00000 | 3690.00000 | 3660.00000 | 3660.00000 | 143.9611 | 528826.6200 | 3673.40004 2014-02-20 07:08:00 | 3660.00000 | 3712.00000 | 3650.10000 | 3705.60000 | 235.8908 | 865848.9300 | 3670.55005 2014-02-20 07:09:00 | 3699.87000 | 3747.00000 | 3699.69000 | 3740.51000 | 139.2382 | 517864.4100 | 3719.26993 2014-02-20 07:10:00 | 3730.23000 | 3758.25000 | 3730.23000 | 3755.00000 | 167.7962 | 628520.8300 | 3745.73983 2014-02-20 07:11:00 | 3750.00000 | 3758.25000 | 3725.00000 | 3731.65000 | 107.0880 | 401180.5800 | 3746.26994 2014-02-20 07:12:00 | 3730.23000 | 3739.00000 | 3722.01000 | 3726.00000 | 44.3580 | 165344.9900 | 3727.50998 2014-02-20 07:13:00 | 3727.00000 | 3738.57000 | 3725.69000 | 3730.00000 | 54.8409 | 204542.4400 | 3729.74001 2014-02-20 07:14:00 | 3730.00000 | 3735.00000 | 3730.00000 | 3730.00000 | 74.0550 | 276373.1400 | 3731.99990 2014-02-20 07:15:00 | 3730.00000 | 3731.00000 | 3705.00000 | 3710.70000 | 76.9049 | 286050.2200 | 3719.52990 2014-02-20 07:16:00 | 3710.70000 | 3718.00000 | 3702.00000 | 3705.00000 | 48.8191 | 181027.4300 | 3708.12999 2014-02-20 07:17:00 | 3703.20000 | 3703.20000 | 3681.00000 | 3687.99000 | 60.8579 | 224825.6600 | 3694.26997 2014-02-20 07:18:00 | 3687.73000 | 3690.00000 | 3683.16000 | 3684.08000 | 57.0180 | 210098.0700 | 3684.76997 2014-02-20 07:19:00 | 3683.30000 | 3685.00000 | 3679.00000 | 3679.96000 | 82.0149 | 301964.1200 | 3681.81989 2014-02-20 07:20:00 | 3679.92000 | 3683.30000 | 3670.00000 | 3680.00000 | 116.1979 | 427500.0900 | 3679.06993 2014-02-20 07:21:00 | 3681.99000 | 3720.00000 | 3671.00000 | 3687.60000 | 71.0699 | 261931.7600 | 3685.55000 2014-02-20 07:22:00 | 3689.34000 | 3695.00000 | 3664.79000 | 3676.12000 | 196.7672 | 724585.1700 | 3682.44985 2014-02-20 07:23:00 | 3679.98000 | 3679.99000 | 3668.05000 | 3679.00000 | 52.4660 | 192710.6100 | 3673.05994 2014-02-20 07:24:00 | 3678.99000 | 3690.00000 | 3675.12000 | 3675.12000 | 114.4230 | 421505.8200 | 3683.75009 2014-02-20 07:25:00 | 3676.93000 | 3678.99000 | 3650.05000 | 3663.88000 | 224.1932 | 821432.8600 | 3663.95020 2014-02-20 07:26:00 | 3664.35000 | 3670.00000 | 3652.00000 | 3660.29000 | 89.7029 | 328072.1300 | 3657.32007 2014-02-20 07:27:00 | 3660.29000 | 3680.00000 | 3659.00000 | 3673.82000 | 115.3488 | 423760.5200 | 3673.72996 2014-02-20 07:28:00 | 3671.00000 | 3678.00000 | 3670.00000 | 3670.00000 | 94.5330 | 347170.4400 | 3672.48008 2014-02-20 07:29:00 | 3674.88000 | 3675.00000 | 3664.94000 | 3666.02000 | 77.5071 | 284270.4600 | 3667.66994 2014-02-20 07:30:00 | 3666.96000 | 3666.96000 | 3660.05000 | 3664.87000 | 53.4460 | 195812.8600 | 3663.74994 2014-02-20 07:31:00 | 3666.01000 | 3672.00000 | 3666.01000 | 3672.00000 | 42.1719 | 154687.5400 | 3668.02002 2014-02-20 07:32:00 | 3671.95000 | 3672.99000 | 3666.00000 | 3672.04000 | 38.0670 | 139735.9800 | 3670.78997 2014-02-20 07:33:00 | 3672.45000 | 3673.00000 | 3667.30000 | 3672.00000 | 32.2540 | 118387.6900 | 3670.48004 2014-02-20 07:34:00 | 3672.00000 | 3680.00000 | 3672.00000 | 3675.00000 | 70.9330 | 260760.2300 | 3676.15006 2014-02-20 07:35:00 | 3675.00000 | 3680.00000 | 3672.00000 | 3674.99000 | 109.0991 | 401038.6400 | 3675.90997 2014-02-20 07:36:00 | 3671.00000 | 3675.00000 | 3669.13000 | 3669.13000 | 46.6421 | 171289.2200 | 3672.42003 2014-02-20 07:37:00 | 3670.00000 | 3674.99000 | 3669.13000 | 3674.13000 | 53.8310 | 197677.2000 | 3672.18001 2014-02-20 07:38:00 | 3671.69000 | 3685.00000 | 3670.44000 | 3677.00000 | 85.2981 | 313681.1900 | 3677.46996 2014-02-20 07:39:00 | 3679.71000 | 3688.00000 | 3671.80000 | 3684.22000 | 120.9640 | 445062.9800 | 3679.30013 2014-02-20 07:40:00 | 3681.21000 | 3685.47000 | 3673.00000 | 3680.91000 | 75.4549 | 277881.6900 | 3682.74990 2014-02-20 07:41:00 | 3679.96000 | 3683.00000 | 3673.01000 | 3678.87000 | 118.0281 | 434036.4900 | 3677.39994 2014-02-20 07:42:00 | 3676.00000 | 3689.36000 | 3676.00000 | 3682.31000 | 42.5890 | 156892.8800 | 3683.87999 2014-02-20 07:43:00 | 3679.65000 | 3687.98000 | 3675.00000 | 3680.10000 | 99.9139 | 367846.1900 | 3681.63011 2014-02-20 07:44:00 | 3682.60000 | 3686.29000 | 3679.67000 | 3681.00000 | 70.2810 | 258792.2600 | 3682.25002 2014-02-20 07:45:00 | 3683.86000 | 3688.80000 | 3675.00000 | 3677.11000 | 180.0889 | 663272.7100 | 3683.02994 2014-02-20 07:46:00 | 3685.00000 | 3687.00000 | 3682.00000 | 3687.00000 | 47.7731 | 176040.3800 | 3684.93004 2014-02-20 07:47:00 | 3686.00000 | 3720.00000 | 3685.00000 | 3711.08000 | 154.1410 | 571357.6400 | 3706.72004 2014-02-20 07:48:00 | 3715.00000 | 3758.00000 | 3715.00000 | 3730.01000 | 136.0740 | 508803.7800 | 3739.17014 2014-02-20 07:49:00 | 3736.22000 | 3745.00000 | 3730.00000 | 3732.00000 | 194.7770 | 727562.0000 | 3735.35984 2014-02-20 07:50:00 | 3733.00000 | 3737.31000 | 3725.00000 | 3729.46000 | 121.3479 | 452775.5300 | 3731.21993 2014-02-20 07:51:00 | 3729.96000 | 3729.96000 | 3701.20000 | 3720.00000 | 114.2311 | 424643.7900 | 3717.41003 2014-02-20 07:52:00 | 3718.00000 | 3720.00000 | 3711.00000 | 3714.00000 | 49.0040 | 182130.2900 | 3716.64005 2014-02-20 07:53:00 | 3711.11000 | 3711.11000 | 3701.20000 | 3706.23000 | 156.1232 | 578731.5000 | 3706.89013 2014-02-20 07:54:00 | 3706.01000 | 3710.00000 | 3703.00000 | 3704.04000 | 66.9280 | 247980.4000 | 3705.17996 2014-02-20 07:55:00 | 3705.00000 | 3705.00000 | 3680.05000 | 3680.16000 | 103.0041 | 380516.7900 | 3694.19011 2014-02-20 07:56:00 | 3680.15000 | 3680.15000 | 3674.00000 | 3678.92000 | 133.5540 | 491164.8700 | 3677.65015 2014-02-20 07:57:00 | 3678.92000 | 3698.92000 | 3676.00000 | 3690.00000 | 87.3669 | 321996.0300 | 3685.55993 2014-02-20 07:58:00 | 3689.89000 | 3690.00000 | 3683.00000 | 3686.00000 | 128.9709 | 475507.9600 | 3686.94003 2014-02-20 07:59:00 | 3686.05000 | 3699.97000 | 3686.05000 | 3696.70000 | 115.3539 | 425852.0400 | 3691.70012 2014-02-20 08:00:00 | 3692.00000 | 3699.99000 | 3692.00000 | 3699.14000 | 49.9661 | 184708.5200 | 3696.67995 2014-02-20 08:01:00 | 3699.14000 | 3725.01000 | 3699.11000 | 3725.01000 | 117.9839 | 437447.6600 | 3707.69012 2014-02-20 08:02:00 | 3725.00000 | 3739.00000 | 3718.00000 | 3735.01000 | 143.4692 | 535570.4300 | 3732.99997 2014-02-20 08:03:00 | 3736.00000 | 3736.00000 | 3710.00000 | 3723.00000 | 128.5270 | 478733.5800 | 3724.76990 2014-02-20 08:04:00 | 3719.40000 | 3723.98000 | 3712.00000 | 3718.20000 | 113.8731 | 423406.2600 | 3718.23009 2014-02-20 08:05:00 | 3718.19000 | 3728.99000 | 3718.16000 | 3727.89000 | 71.5241 | 266363.4900 | 3724.11008 2014-02-20 08:06:00 | 3727.89000 | 3740.00000 | 3725.06000 | 3739.82000 | 50.0500 | 186808.5900 | 3732.44000 2014-02-20 08:07:00 | 3740.00000 | 3749.97000 | 3738.99000 | 3747.99000 | 159.0138 | 595384.3700 | 3744.23016 2014-02-20 08:08:00 | 3747.99000 | 3756.00000 | 3744.00000 | 3754.96000 | 74.9080 | 280964.8400 | 3750.79996 2014-02-20 08:09:00 | 3754.96000 | 3777.00000 | 3754.96000 | 3762.27000 | 132.2220 | 497421.9500 | 3762.02007 2014-02-20 08:10:00 | 3768.00000 | 3769.91000 | 3752.02000 | 3758.00000 | 174.4959 | 656116.8700 | 3760.06981 2014-02-20 08:11:00 | 3758.17000 | 3779.88000 | 3758.17000 | 3773.00000 | 100.5011 | 378584.5200 | 3766.97003 2014-02-20 08:12:00 | 3773.00000 | 3779.87000 | 3760.00000 | 3760.16000 | 116.2439 | 438385.9300 | 3771.26012 2014-02-20 08:13:00 | 3760.17000 | 3774.00000 | 3746.00000 | 3746.00000 | 83.6429 | 314330.1400 | 3758.00007 2014-02-20 08:14:00 | 3746.00000 | 3746.00000 | 3726.11000 | 3735.07000 | 104.6900 | 391158.5600 | 3736.35000 2014-02-20 08:15:00 | 3737.00000 | 3739.73000 | 3731.11000 | 3739.54000 | 118.7559 | 443802.5700 | 3737.09987 2014-02-20 08:16:00 | 3740.00000 | 3743.00000 | 3735.05000 | 3743.00000 | 19.9490 | 74598.2000 | 3739.44999 2014-02-20 08:17:00 | 3742.96000 | 3744.83000 | 3738.99000 | 3739.00000 | 34.9180 | 130625.3900 | 3740.91998 2014-02-20 08:18:00 | 3738.99000 | 3739.11000 | 3734.99000 | 3735.01000 | 72.6850 | 271575.8500 | 3736.33990 2014-02-20 08:19:00 | 3735.01000 | 3742.98000 | 3735.01000 | 3740.02000 | 18.7460 | 70074.0100 | 3738.07998 2014-02-20 08:20:00 | 3742.96000 | 3748.71000 | 3740.00000 | 3740.04000 | 50.6010 | 189526.0000 | 3745.50001 2014-02-20 08:21:00 | 3742.31000 | 3743.62000 | 3736.11000 | 3742.06000 | 82.6579 | 309121.5100 | 3739.76995 2014-02-20 08:22:00 | 3739.00000 | 3747.53000 | 3736.90000 | 3739.77000 | 61.7761 | 231322.9300 | 3744.53994 2014-02-20 08:23:00 | 3740.00000 | 3740.82000 | 3728.88000 | 3729.99000 | 94.1410 | 351721.0700 | 3736.11002 2014-02-20 08:24:00 | 3730.00000 | 3730.00000 | 3728.88000 | 3730.00000 | 41.5640 | 155028.7100 | 3729.88004 2014-02-20 08:25:00 | 3730.00000 | 3737.99000 | 3730.00000 | 3737.88000 | 174.8961 | 652907.9900 | 3733.11982 2014-02-20 08:26:00 | 3736.91000 | 3740.85000 | 3735.01000 | 3736.81000 | 99.6681 | 372549.4800 | 3737.89995 2014-02-20 08:27:00 | 3739.28000 | 3749.00000 | 3736.11000 | 3748.99000 | 28.2400 | 105659.4400 | 3741.48000 2014-02-20 08:28:00 | 3748.00000 | 3754.97000 | 3742.00000 | 3746.53000 | 190.5689 | 714722.8500 | 3750.46994 2014-02-20 08:29:00 | 3749.39000 | 3750.00000 | 3742.11000 | 3748.00000 | 38.7600 | 145189.2800 | 3745.85000 2014-02-20 08:30:00 | 3748.04000 | 3749.72000 | 3743.10000 | 3744.99000 | 44.7030 | 167454.6100 | 3745.94004 2014-02-20 08:31:00 | 3743.13000 | 3744.98000 | 3741.32000 | 3741.99000 | 32.0530 | 119969.7300 | 3742.85003 2014-02-20 08:32:00 | 3743.02000 | 3744.00000 | 3733.92000 | 3739.99000 | 42.4909 | 158950.1200 | 3740.80001 2014-02-20 08:33:00 | 3736.77000 | 3737.95000 | 3731.90000 | 3732.65000 | 55.8370 | 208559.4300 | 3735.14995 2014-02-20 08:34:00 | 3732.67000 | 3744.99000 | 3728.88000 | 3736.06000 | 100.8691 | 377076.0400 | 3738.26998 2014-02-20 08:35:00 | 3741.83000 | 3741.83000 | 3731.00000 | 3731.51000 | 35.1050 | 131070.3200 | 3733.67005 2014-02-20 08:36:00 | 3734.99000 | 3734.99000 | 3721.86000 | 3721.86000 | 60.1251 | 224223.1700 | 3729.27992 2014-02-20 08:37:00 | 3721.77000 | 3728.99000 | 3720.00000 | 3722.13000 | 108.8379 | 405275.3600 | 3723.65994 2014-02-20 08:38:00 | 3722.20000 | 3726.38000 | 3720.00000 | 3724.99000 | 86.4331 | 321831.9700 | 3723.48007 2014-02-20 08:39:00 | 3725.00000 | 3726.61000 | 3724.99000 | 3726.00000 | 7.0540 | 26282.4100 | 3725.89001 2014-02-20 08:40:00 | 3728.00000 | 3728.00000 | 3725.00000 | 3726.10000 | 5.1050 | 19024.3600 | 3726.60999 2014-02-20 08:41:00 | 3726.50000 | 3728.00000 | 3724.00000 | 3725.00000 | 20.1310 | 75014.3600 | 3726.31001 2014-02-20 08:42:00 | 3723.60000 | 3727.71000 | 3723.00000 | 3725.00000 | 25.9720 | 96732.9400 | 3724.51001 2014-02-20 08:43:00 | 3724.90000 | 3725.01000 | 3721.00000 | 3721.00000 | 33.9050 | 126251.8500 | 3723.68995 2014-02-20 08:44:00 | 3720.01000 | 3723.69000 | 3719.10000 | 3720.00000 | 51.7510 | 192571.1600 | 3721.11001 2014-02-20 08:45:00 | 3720.00000 | 3723.98000 | 3718.00000 | 3718.01000 | 54.7119 | 203557.4500 | 3720.53003 2014-02-20 08:46:00 | 3718.04000 | 3719.00000 | 3717.00000 | 3718.50000 | 10.0620 | 37410.9200 | 3718.04001 2014-02-20 08:47:00 | 3718.50000 | 3720.00000 | 3712.88000 | 3715.01000 | 33.6530 | 125062.2900 | 3716.23003 2014-02-20 08:48:00 | 3719.00000 | 3720.00000 | 3715.00000 | 3718.99000 | 98.0220 | 364422.4300 | 3717.76005 2014-02-20 08:49:00 | 3719.00000 | 3720.00000 | 3717.00000 | 3719.00000 | 26.0050 | 96703.3900 | 3718.64996 2014-02-20 08:50:00 | 3720.00000 | 3730.00000 | 3720.00000 | 3730.00000 | 41.9830 | 156322.8700 | 3723.48003 2014-02-20 08:51:00 | 3721.41000 | 3729.90000 | 3721.41000 | 3723.66000 | 66.3650 | 247241.3800 | 3725.48009 2014-02-20 08:52:00 | 3723.78000 | 3725.10000 | 3722.21000 | 3722.21000 | 21.6960 | 80794.6300 | 3723.93998 2014-02-20 08:53:00 | 3723.00000 | 3723.00000 | 3716.00000 | 3716.00000 | 62.4539 | 232275.5300 | 3719.15007 2014-02-20 08:54:00 | 3716.00000 | 3720.19000 | 3705.84000 | 3705.84000 | 39.6570 | 147279.2300 | 3713.82997 2014-02-20 08:55:00 | 3705.84000 | 3713.37000 | 3705.00000 | 3705.25000 | 63.8450 | 236733.4100 | 3707.93991 2014-02-20 08:56:00 | 3710.84000 | 3713.00000 | 3702.76000 | 3702.76000 | 56.6480 | 209916.6400 | 3705.62997 2014-02-20 08:57:00 | 3703.00000 | 3709.75000 | 3701.00000 | 3702.00000 | 42.9560 | 159125.8600 | 3704.38995 2014-02-20 08:58:00 | 3704.80000 | 3704.80000 | 3699.99000 | 3700.82000 | 81.4561 | 301506.3800 | 3701.45991 2014-02-20 08:59:00 | 3699.99000 | 3710.00000 | 3699.14000 | 3700.14000 | 70.6210 | 261353.3100 | 3700.79002 2014-02-20 09:00:00 | 3705.26000 | 3709.28000 | 3701.29000 | 3705.49000 | 92.2050 | 341663.5900 | 3705.47987 2014-02-20 09:01:00 | 3703.00000 | 3710.00000 | 3703.00000 | 3706.01000 | 30.8460 | 114350.6900 | 3707.14997 2014-02-20 09:02:00 | 3707.98000 | 3719.00000 | 3706.00000 | 3706.00000 | 33.2300 | 123284.1300 | 3710.02000 2014-02-20 09:03:00 | 3707.93000 | 3707.94000 | 3701.00000 | 3706.90000 | 33.1670 | 122871.0700 | 3704.61997 2014-02-20 09:04:00 | 3706.99000 | 3709.99000 | 3704.01000 | 3709.96000 | 29.4280 | 109133.0200 | 3708.47998 2014-02-20 09:05:00 | 3707.00000 | 3717.00000 | 3707.00000 | 3712.00000 | 55.7870 | 207079.2300 | 3711.95996 2014-02-20 09:06:00 | 3717.00000 | 3719.00000 | 3712.15000 | 3719.00000 | 45.3050 | 168399.8900 | 3717.02994 2014-02-20 09:07:00 | 3719.00000 | 3730.00000 | 3717.00000 | 3725.01000 | 56.9580 | 212073.8400 | 3723.33997 2014-02-20 09:08:00 | 3725.00000 | 3733.82000 | 3723.26000 | 3730.05000 | 131.5149 | 490429.4900 | 3729.08017 2014-02-20 09:09:00 | 3733.99000 | 3733.99000 | 3730.00000 | 3733.00000 | 32.5620 | 121506.8500 | 3731.55002 2014-02-20 09:10:00 | 3727.00000 | 3744.00000 | 3727.00000 | 3739.99000 | 116.5180 | 435492.8700 | 3737.55994 2014-02-20 09:11:00 | 3739.99000 | 3748.00000 | 3739.99000 | 3741.24000 | 84.1721 | 315207.7100 | 3744.80005 2014-02-20 09:12:00 | 3745.00000 | 3747.98000 | 3740.61000 | 3742.00000 | 52.2819 | 195689.1900 | 3742.96003 2014-02-20 09:13:00 | 3744.00000 | 3748.00000 | 3732.07000 | 3741.91000 | 100.0960 | 374318.8400 | 3739.59989 2014-02-20 09:14:00 | 3740.63000 | 3740.63000 | 3735.00000 | 3740.63000 | 85.7750 | 320684.2500 | 3738.66988 2014-02-20 09:15:00 | 3738.01000 | 3745.00000 | 3738.01000 | 3743.00000 | 81.0011 | 303046.1200 | 3741.26002 2014-02-20 09:16:00 | 3740.00000 | 3740.00000 | 3730.00000 | 3731.00000 | 61.5321 | 229825.9600 | 3735.06003 2014-02-20 09:17:00 | 3730.89000 | 3730.89000 | 3705.00000 | 3720.00000 | 91.1189 | 338781.9800 | 3718.01997 2014-02-20 09:18:00 | 3716.00000 | 3724.77000 | 3716.00000 | 3724.11000 | 63.2960 | 235541.9500 | 3721.27993 2014-02-20 09:19:00 | 3722.15000 | 3733.99000 | 3722.15000 | 3724.75000 | 51.4210 | 191607.4300 | 3726.25001 2014-02-20 09:20:00 | 3726.77000 | 3732.01000 | 3725.57000 | 3731.01000 | 40.4660 | 150889.8700 | 3728.80996 2014-02-20 09:21:00 | 3731.01000 | 3732.00000 | 3722.93000 | 3727.40000 | 19.6500 | 73239.4900 | 3727.20000 2014-02-20 09:22:00 | 3725.01000 | 3733.00000 | 3725.00000 | 3726.52000 | 22.4760 | 83750.0300 | 3726.19998 2014-02-20 09:23:00 | 3725.50000 | 3728.00000 | 3722.42000 | 3725.61000 | 19.1360 | 71280.7200 | 3724.94998 2014-02-20 09:24:00 | 3725.61000 | 3730.00000 | 3725.61000 | 3729.89000 | 8.1180 | 30276.8000 | 3729.59000 2014-02-20 09:25:00 | 3729.90000 | 3732.00000 | 3725.00000 | 3725.98000 | 114.8859 | 428280.8300 | 3727.87987 2014-02-20 09:26:00 | 3722.99000 | 3725.07000 | 3720.61000 | 3725.00000 | 37.0750 | 138026.3300 | 3722.88995 2014-02-20 09:27:00 | 3723.55000 | 3725.00000 | 3721.01000 | 3723.99000 | 45.7721 | 170387.8500 | 3722.53003 2014-02-20 09:28:00 | 3721.02000 | 3725.00000 | 3721.02000 | 3725.00000 | 7.5350 | 28047.8400 | 3722.33999 2014-02-20 09:29:00 | 3725.00000 | 3726.82000 | 3722.01000 | 3724.00000 | 46.3640 | 172655.2300 | 3723.91005 2014-02-20 09:30:00 | 3724.07000 | 3724.45000 | 3722.01000 | 3724.05000 | 6.6500 | 24765.0700 | 3724.07000 2014-02-20 09:31:00 | 3723.68000 | 3724.99000 | 3722.01000 | 3722.64000 | 6.6860 | 24890.6900 | 3722.80999 2014-02-20 09:32:00 | 3722.64000 | 3735.00000 | 3720.60000 | 3735.00000 | 18.8270 | 70102.3600 | 3723.49998 2014-02-20 09:33:00 | 3725.00000 | 3732.65000 | 3725.00000 | 3728.23000 | 37.4850 | 139750.0300 | 3728.15995 2014-02-20 09:34:00 | 3727.00000 | 3733.36000 | 3726.00000 | 3730.10000 | 20.6150 | 76904.7800 | 3730.52997 2014-02-20 09:35:00 | 3733.99000 | 3733.99000 | 3730.62000 | 3731.00000 | 38.0950 | 142168.4500 | 3731.94995 2014-02-20 09:36:00 | 3733.88000 | 3733.88000 | 3726.00000 | 3729.00000 | 14.1540 | 52796.3800 | 3730.14002 2014-02-20 09:37:00 | 3731.29000 | 3734.99000 | 3726.01000 | 3726.01000 | 96.0490 | 358386.7500 | 3731.28997 2014-02-20 09:38:00 | 3726.01000 | 3730.34000 | 3726.01000 | 3726.05000 | 34.3090 | 127888.9400 | 3727.55999 2014-02-20 09:39:00 | 3726.05000 | 3728.82000 | 3725.00000 | 3728.82000 | 13.2010 | 49183.6900 | 3725.76000 2014-02-20 09:40:00 | 3728.60000 | 3728.60000 | 3726.10000 | 3728.49000 | 1.4520 | 5411.9100 | 3727.21000 2014-02-20 09:41:00 | 3728.49000 | 3728.84000 | 3726.10000 | 3728.83000 | 25.8570 | 96376.2200 | 3727.27998 2014-02-20 09:42:00 | 3728.83000 | 3728.83000 | 3726.70000 | 3727.00000 | 3.2980 | 12292.2900 | 3727.19000 2014-02-20 09:43:00 | 3728.83000 | 3728.83000 | 3723.00000 | 3726.31000 | 27.2220 | 101443.6900 | 3726.53001 2014-02-20 09:44:00 | 3728.60000 | 3729.50000 | 3725.20000 | 3729.50000 | 8.8730 | 33069.3300 | 3726.96001 2014-02-20 09:45:00 | 3729.50000 | 3729.50000 | 3725.24000 | 3729.00000 | 33.6370 | 125376.8600 | 3727.34997 2014-02-20 09:46:00 | 3726.03000 | 3729.45000 | 3726.03000 | 3726.07000 | 24.6510 | 91890.5400 | 3727.66001 2014-02-20 09:47:00 | 3726.10000 | 3729.19000 | 3726.07000 | 3726.07000 | 26.3890 | 98339.5900 | 3726.53999 2014-02-20 09:48:00 | 3726.40000 | 3727.00000 | 3723.06000 | 3727.00000 | 20.3960 | 75999.3700 | 3726.18998 2014-02-20 09:49:00 | 3727.00000 | 3731.63000 | 3724.01000 | 3726.00000 | 12.7080 | 47399.7200 | 3729.90999 2014-02-20 09:50:00 | 3726.00000 | 3730.00000 | 3725.00000 | 3725.00000 | 26.5630 | 99021.7000 | 3727.81002 2014-02-20 09:51:00 | 3725.10000 | 3729.57000 | 3725.00000 | 3726.62000 | 18.3660 | 68443.5100 | 3726.63998 2014-02-20 09:52:00 | 3727.99000 | 3731.47000 | 3727.00000 | 3728.27000 | 58.9360 | 219817.8000 | 3729.76994 2014-02-20 09:53:00 | 3728.87000 | 3731.24000 | 3725.00000 | 3725.10000 | 16.4540 | 61313.4300 | 3726.35002 2014-02-20 09:54:00 | 3725.10000 | 3727.62000 | 3722.00000 | 3723.50000 | 44.1170 | 164331.9000 | 3724.90996 2014-02-20 09:55:00 | 3725.82000 | 3727.99000 | 3722.00000 | 3725.00000 | 68.6410 | 255764.7300 | 3726.12002 2014-02-20 09:56:00 | 3725.01000 | 3727.99000 | 3725.01000 | 3725.10000 | 9.0490 | 33715.7200 | 3725.91000 2014-02-20 09:57:00 | 3725.00000 | 3727.06000 | 3725.00000 | 3726.00000 | 8.9320 | 33273.2200 | 3725.17000 2014-02-20 09:58:00 | 3725.01000 | 3727.00000 | 3725.00000 | 3725.10000 | 17.0420 | 63498.3500 | 3725.99001 2014-02-20 09:59:00 | 3725.00000 | 3727.00000 | 3724.10000 | 3725.01000 | 24.5520 | 91474.9900 | 3725.77001 2014-02-20 10:00:00 | 3725.01000 | 3728.92000 | 3725.01000 | 3727.06000 | 18.0270 | 67193.3600 | 3727.36999 2014-02-20 10:01:00 | 3726.00000 | 3726.93000 | 3723.47000 | 3723.47000 | 5.6300 | 20972.3100 | 3725.10000 2014-02-20 10:02:00 | 3722.06000 | 3731.00000 | 3722.06000 | 3731.00000 | 21.0890 | 78595.4200 | 3726.83999 2014-02-20 10:03:00 | 3733.00000 | 3740.00000 | 3725.00000 | 3734.64000 | 58.3920 | 218084.9600 | 3734.84003 2014-02-20 10:04:00 | 3735.00000 | 3740.00000 | 3733.95000 | 3740.00000 | 17.0830 | 63831.8000 | 3736.57001 2014-02-20 10:05:00 | 3738.50000 | 3738.50000 | 3733.95000 | 3734.12000 | 33.0490 | 123479.6400 | 3736.25999 2014-02-20 10:06:00 | 3734.99000 | 3787.00000 | 3734.99000 | 3746.00000 | 143.3060 | 538188.4100 | 3755.51985 2014-02-20 10:07:00 | 3745.01000 | 3773.29000 | 3737.00000 | 3744.83000 | 60.7519 | 228112.0200 | 3754.81003 2014-02-20 10:08:00 | 3745.09000 | 3762.00000 | 3737.40000 | 3740.25000 | 96.1919 | 360361.8600 | 3746.28005 2014-02-20 10:09:00 | 3740.49000 | 3743.97000 | 3737.40000 | 3738.11000 | 19.7420 | 73843.4100 | 3740.42001 2014-02-20 10:10:00 | 3738.11000 | 3744.69000 | 3731.00000 | 3732.00000 | 42.1460 | 157421.7500 | 3735.14996 2014-02-20 10:11:00 | 3732.02000 | 3735.00000 | 3730.00000 | 3735.00000 | 49.3570 | 184221.4300 | 3732.42996 2014-02-20 10:12:00 | 3731.00000 | 3736.00000 | 3731.00000 | 3731.57000 | 18.0920 | 67528.5400 | 3732.51001 2014-02-20 10:13:00 | 3731.34000 | 3735.41000 | 3731.33000 | 3734.79000 | 38.0680 | 142114.7400 | 3733.17998 2014-02-20 10:14:00 | 3734.67000 | 3734.67000 | 3731.36000 | 3732.75000 | 62.4240 | 233034.5800 | 3733.09007 2014-02-20 10:15:00 | 3734.70000 | 3734.79000 | 3732.01000 | 3734.79000 | 1.6290 | 6082.9400 | 3734.15000 2014-02-20 10:16:00 | 3734.79000 | 3734.79000 | 3731.00000 | 3731.34000 | 11.1040 | 41456.7800 | 3733.50001 2014-02-20 10:17:00 | 3731.00000 | 3731.00000 | 3726.81000 | 3730.00000 | 34.8510 | 129964.2300 | 3729.14001 2014-02-20 10:18:00 | 3730.00000 | 3731.00000 | 3726.70000 | 3731.00000 | 63.0691 | 235187.7400 | 3729.04998 2014-02-20 10:19:00 | 3727.01000 | 3730.79000 | 3720.00000 | 3721.08000 | 112.1549 | 417874.5400 | 3725.86985 2014-02-20 10:20:00 | 3720.00000 | 3721.01000 | 3691.00000 | 3700.00000 | 191.5050 | 709104.5400 | 3702.79974 2014-02-20 10:21:00 | 3700.00000 | 3701.00000 | 3691.00000 | 3699.62000 | 73.0739 | 270090.7100 | 3696.13008 2014-02-20 10:22:00 | 3698.90000 | 3701.00000 | 3688.00000 | 3688.00000 | 75.1930 | 277657.6300 | 3692.60006 2014-02-20 10:23:00 | 3688.00000 | 3701.00000 | 3670.00000 | 3696.31000 | 116.7279 | 429782.6100 | 3681.91993 2014-02-20 10:24:00 | 3700.00000 | 3700.00000 | 3670.00000 | 3680.00000 | 59.7499 | 219952.0500 | 3681.21000 2014-02-20 10:25:00 | 3680.00000 | 3700.00000 | 3670.00000 | 3694.97000 | 59.5530 | 219109.7000 | 3679.24005 2014-02-20 10:26:00 | 3672.52000 | 3693.00000 | 3660.01000 | 3665.00000 | 115.3230 | 423792.3200 | 3674.83009 2014-02-20 10:27:00 | 3663.43000 | 3680.00000 | 3654.00000 | 3658.15000 | 149.2471 | 546289.0200 | 3660.29988 2014-02-20 10:28:00 | 3655.13000 | 3670.00000 | 3655.00000 | 3667.00000 | 69.5589 | 254772.1500 | 3662.67998 2014-02-20 10:29:00 | 3667.00000 | 3675.00000 | 3651.00000 | 3674.99000 | 96.6039 | 353807.9500 | 3662.46010 2014-02-20 10:30:00 | 3675.01000 | 3679.26000 | 3660.00000 | 3660.00000 | 87.2900 | 320386.5500 | 3670.37000 2014-02-20 10:31:00 | 3664.87000 | 3669.04000 | 3660.20000 | 3664.84000 | 84.7091 | 310291.8700 | 3663.02998 2014-02-20 10:32:00 | 3663.21000 | 3663.21000 | 3652.00000 | 3658.00000 | 41.9460 | 153432.4500 | 3657.85995 2014-02-20 10:33:00 | 3655.01000 | 3668.80000 | 3650.00000 | 3660.82000 | 225.1049 | 822553.4400 | 3654.08968 2014-02-20 10:34:00 | 3652.01000 | 3660.00000 | 3652.01000 | 3660.00000 | 58.2840 | 213105.9900 | 3656.34006 2014-02-20 10:35:00 | 3659.10000 | 3668.00000 | 3656.01000 | 3664.16000 | 59.5260 | 218024.5800 | 3662.67993 2014-02-20 10:36:00 | 3656.02000 | 3665.00000 | 3656.00000 | 3656.00000 | 58.6800 | 214765.2000 | 3659.94000 2014-02-20 10:37:00 | 3659.00000 | 3660.00000 | 3656.00000 | 3659.00000 | 74.5541 | 272739.6700 | 3658.28008 2014-02-20 10:38:00 | 3660.00000 | 3670.00000 | 3657.10000 | 3667.00000 | 60.1870 | 220565.6000 | 3664.66995 2014-02-20 10:39:00 | 3667.00000 | 3694.80000 | 3661.11000 | 3662.10000 | 82.8671 | 304237.3900 | 3671.38993 2014-02-20 10:40:00 | 3663.00000 | 3678.99000 | 3663.00000 | 3671.12000 | 33.2870 | 122086.3700 | 3667.68997 2014-02-20 10:41:00 | 3678.16000 | 3693.00000 | 3675.03000 | 3682.92000 | 120.6459 | 444233.7100 | 3682.12986 2014-02-20 10:42:00 | 3680.00000 | 3685.00000 | 3663.00000 | 3676.63000 | 57.4790 | 211179.4600 | 3674.02998 2014-02-20 10:43:00 | 3677.42000 | 3680.00000 | 3670.06000 | 3672.99000 | 47.9070 | 176006.8500 | 3673.92996 2014-02-20 10:44:00 | 3672.99000 | 3679.99000 | 3670.00000 | 3679.95000 | 56.1490 | 206326.9600 | 3674.62999 2014-02-20 10:45:00 | 3679.94000 | 3680.00000 | 3669.69000 | 3671.00000 | 128.8070 | 473418.4300 | 3675.40989 2014-02-20 10:46:00 | 3671.00000 | 3675.60000 | 3671.00000 | 3671.68000 | 30.5140 | 112079.7400 | 3673.06003 2014-02-20 10:47:00 | 3671.00000 | 3671.68000 | 3664.20000 | 3664.20000 | 32.9660 | 120880.5700 | 3666.82996 2014-02-20 10:48:00 | 3664.20000 | 3665.20000 | 3660.01000 | 3665.20000 | 20.5440 | 75274.3800 | 3664.06002 2014-02-20 10:49:00 | 3665.24000 | 3670.00000 | 3665.01000 | 3670.00000 | 3.9180 | 14365.6100 | 3666.57000 2014-02-20 10:50:00 | 3666.00000 | 3670.00000 | 3653.51000 | 3668.85000 | 38.6770 | 141701.3900 | 3663.70997 2014-02-20 10:51:00 | 3668.82000 | 3669.90000 | 3660.53000 | 3666.76000 | 114.7610 | 420689.7300 | 3665.79003 2014-02-20 10:52:00 | 3665.01000 | 3669.00000 | 3662.59000 | 3662.59000 | 27.7040 | 101582.5600 | 3666.71003 2014-02-20 10:53:00 | 3661.01000 | 3664.95000 | 3650.00000 | 3650.00000 | 61.5921 | 225241.6100 | 3656.99003 2014-02-20 10:54:00 | 3651.00000 | 3656.00000 | 3644.00000 | 3648.99000 | 49.6950 | 181338.4300 | 3649.02993 2014-02-20 10:55:00 | 3645.50000 | 3652.02000 | 3644.00000 | 3647.86000 | 59.4090 | 216646.0900 | 3646.68998 2014-02-20 10:56:00 | 3650.80000 | 3669.00000 | 3646.00000 | 3653.01000 | 88.6299 | 323792.6400 | 3653.31000 2014-02-20 10:57:00 | 3653.01000 | 3663.99000 | 3651.10000 | 3654.99000 | 47.8109 | 174893.8400 | 3658.03001 2014-02-20 10:58:00 | 3655.00000 | 3660.00000 | 3655.00000 | 3656.60000 | 40.9670 | 149839.4300 | 3657.55997 2014-02-20 10:59:00 | 3656.70000 | 3659.00000 | 3647.97000 | 3648.00000 | 48.2530 | 176239.9100 | 3652.41004 2014-02-20 11:00:00 | 3647.96000 | 3648.08000 | 3644.02000 | 3645.01000 | 54.0300 | 196967.3000 | 3645.52000 2014-02-20 11:01:00 | 3645.01000 | 3658.61000 | 3645.01000 | 3655.99000 | 60.8279 | 222227.5300 | 3653.37997 2014-02-20 11:02:00 | 3657.00000 | 3660.00000 | 3652.01000 | 3652.05000 | 46.8820 | 171419.2900 | 3656.40003 2014-02-20 11:03:00 | 3652.05000 | 3655.07000 | 3646.24000 | 3652.00000 | 39.5240 | 144300.8300 | 3650.97004 2014-02-20 11:04:00 | 3652.00000 | 3655.00000 | 3651.11000 | 3651.12000 | 73.0531 | 266857.8000 | 3652.93006 2014-02-20 11:05:00 | 3651.12000 | 3654.00000 | 3651.12000 | 3654.00000 | 9.8430 | 35963.0500 | 3653.67001 2014-02-20 11:06:00 | 3654.00000 | 3656.00000 | 3652.60000 | 3656.00000 | 31.1960 | 114008.7500 | 3654.59997 2014-02-20 11:07:00 | 3656.00000 | 3664.99000 | 3655.00000 | 3659.01000 | 25.5200 | 93334.9000 | 3657.32000 2014-02-20 11:08:00 | 3660.00000 | 3662.00000 | 3658.00000 | 3659.00000 | 26.5270 | 97084.3700 | 3659.82998 2014-02-20 11:09:00 | 3659.00000 | 3659.04000 | 3657.00000 | 3659.00000 | 40.3090 | 147461.8300 | 3658.28999 2014-02-20 11:10:00 | 3658.00000 | 3660.04000 | 3654.00000 | 3657.70000 | 46.4910 | 170045.5000 | 3657.60001 2014-02-20 11:11:00 | 3659.00000 | 3670.36000 | 3659.00000 | 3670.05000 | 70.3919 | 258053.9400 | 3665.96004 2014-02-20 11:12:00 | 3669.07000 | 3669.97000 | 3660.00000 | 3662.00000 | 30.2660 | 110919.1800 | 3664.80997 2014-02-20 11:13:00 | 3660.00000 | 3660.00000 | 3654.00000 | 3655.00000 | 29.5150 | 107944.1600 | 3657.25996 2014-02-20 11:14:00 | 3655.00000 | 3655.00000 | 3652.00000 | 3652.02000 | 6.1660 | 22521.0300 | 3652.44999 2014-02-20 11:15:00 | 3653.00000 | 3655.10000 | 3652.02000 | 3655.06000 | 35.3710 | 129267.4600 | 3654.62001 2014-02-20 11:16:00 | 3655.06000 | 3655.06000 | 3650.01000 | 3650.01000 | 66.4530 | 242718.0800 | 3652.48005 2014-02-20 11:17:00 | 3650.01000 | 3653.00000 | 3645.00000 | 3646.00000 | 75.0019 | 273733.0600 | 3649.68004 2014-02-20 11:18:00 | 3646.08000 | 3652.00000 | 3645.19000 | 3647.00000 | 33.2090 | 121108.6000 | 3646.85999 2014-02-20 11:19:00 | 3647.02000 | 3652.00000 | 3646.97000 | 3650.00000 | 34.5230 | 125948.4000 | 3648.25003 2014-02-20 11:20:00 | 3650.01000 | 3651.99000 | 3646.00000 | 3646.35000 | 37.6950 | 137513.8900 | 3648.06995 2014-02-20 11:21:00 | 3648.70000 | 3650.57000 | 3644.00000 | 3644.00000 | 54.2750 | 197894.9200 | 3646.14993 2014-02-20 11:22:00 | 3644.03000 | 3645.99000 | 3641.00000 | 3641.00000 | 30.9600 | 112811.4200 | 3643.78000 2014-02-20 11:23:00 | 3640.00000 | 3643.99000 | 3631.01000 | 3633.00000 | 70.3959 | 255987.0400 | 3636.38992 2014-02-20 11:24:00 | 3635.99000 | 3639.98000 | 3633.00000 | 3634.99000 | 47.8380 | 173922.8200 | 3635.65997 2014-02-20 11:25:00 | 3634.99000 | 3639.00000 | 3632.00000 | 3635.00000 | 18.8300 | 68427.4200 | 3633.96000 2014-02-20 11:26:00 | 3635.00000 | 3639.98000 | 3635.00000 | 3638.99000 | 39.4490 | 143476.0900 | 3636.99999 2014-02-20 11:27:00 | 3638.99000 | 3638.99000 | 3629.99000 | 3631.81000 | 57.5191 | 208998.9300 | 3633.55999 2014-02-20 11:28:00 | 3632.00000 | 3632.00000 | 3628.25000 | 3629.00000 | 12.6400 | 45880.5000 | 3629.79000 2014-02-20 11:29:00 | 3630.00000 | 3640.00000 | 3627.89000 | 3636.96000 | 49.0819 | 178177.7800 | 3630.21003 2014-02-20 11:30:00 | 3634.96000 | 3640.00000 | 3631.01000 | 3634.90000 | 75.8921 | 275844.0800 | 3634.69004 2014-02-20 11:31:00 | 3631.10000 | 3634.93000 | 3626.45000 | 3630.00000 | 73.8500 | 268203.1000 | 3631.73000 2014-02-20 11:32:00 | 3631.00000 | 3631.00000 | 3622.00000 | 3626.49000 | 56.1169 | 203514.7500 | 3626.61995 2014-02-20 11:33:00 | 3629.00000 | 3630.13000 | 3626.00000 | 3626.47000 | 25.6020 | 92873.4000 | 3627.58001 2014-02-20 11:34:00 | 3626.47000 | 3626.48000 | 3624.00000 | 3625.00000 | 37.9090 | 137402.0000 | 3624.51999 2014-02-20 11:35:00 | 3625.00000 | 3630.13000 | 3615.00000 | 3620.00000 | 56.9620 | 206248.5400 | 3620.81003 2014-02-20 11:36:00 | 3617.85000 | 3617.85000 | 3614.93000 | 3615.00000 | 39.7970 | 143925.1700 | 3616.47997 2014-02-20 11:37:00 | 3615.00000 | 3615.00000 | 3613.07000 | 3614.48000 | 24.1270 | 87217.0800 | 3614.91998 2014-02-20 11:38:00 | 3613.00000 | 3613.00000 | 3609.99000 | 3610.00000 | 60.3449 | 217902.5700 | 3610.94992 2014-02-20 11:39:00 | 3610.01000 | 3612.00000 | 3600.00000 | 3600.00000 | 71.4740 | 257662.2400 | 3604.98008 2014-02-20 11:40:00 | 3601.84000 | 3612.00000 | 3599.00000 | 3606.99000 | 203.4489 | 732869.7300 | 3602.22994 2014-02-20 11:41:00 | 3606.99000 | 3610.00000 | 3590.01000 | 3592.05000 | 114.7979 | 413104.9200 | 3598.53993 2014-02-20 11:42:00 | 3592.00000 | 3600.00000 | 3590.00000 | 3592.00000 | 77.5381 | 278727.5800 | 3594.71996 2014-02-20 11:43:00 | 3592.00000 | 3600.00000 | 3590.00000 | 3600.00000 | 50.6431 | 182100.3300 | 3595.76004 2014-02-20 11:44:00 | 3608.00000 | 3645.00000 | 3602.09000 | 3615.00000 | 86.5050 | 312735.5700 | 3615.22988 2014-02-20 11:45:00 | 3615.00000 | 3634.95000 | 3615.00000 | 3625.24000 | 57.4600 | 208188.4400 | 3623.19000 2014-02-20 11:46:00 | 3623.01000 | 3630.00000 | 3622.00000 | 3628.00000 | 68.3750 | 248045.9300 | 3627.72991 2014-02-20 11:47:00 | 3628.00000 | 3629.99000 | 3621.00000 | 3624.10000 | 65.2740 | 236571.3400 | 3624.28007 2014-02-20 11:48:00 | 3624.10000 | 3633.49000 | 3622.91000 | 3628.18000 | 36.5580 | 132609.6200 | 3627.37998 2014-02-20 11:49:00 | 3630.00000 | 3638.00000 | 3626.57000 | 3630.69000 | 68.7849 | 249781.4200 | 3631.33990 2014-02-20 11:50:00 | 3630.00000 | 3638.00000 | 3630.00000 | 3638.00000 | 34.2730 | 124529.5100 | 3633.46003 2014-02-20 11:51:00 | 3638.00000 | 3640.00000 | 3634.99000 | 3636.99000 | 61.5119 | 223737.3400 | 3637.30003 2014-02-20 11:52:00 | 3636.00000 | 3639.00000 | 3629.97000 | 3629.97000 | 58.5570 | 212797.8600 | 3634.02995 2014-02-20 11:53:00 | 3630.00000 | 3639.80000 | 3629.00000 | 3639.80000 | 62.6620 | 227671.7800 | 3633.33003 2014-02-20 11:54:00 | 3637.57000 | 3639.24000 | 3631.02000 | 3631.97000 | 34.8990 | 126845.3900 | 3634.63999 2014-02-20 11:55:00 | 3631.01000 | 3635.00000 | 3631.00000 | 3634.00000 | 23.0880 | 83871.4000 | 3632.67999 2014-02-20 11:56:00 | 3632.01000 | 3640.00000 | 3632.00000 | 3634.01000 | 41.4120 | 150572.4700 | 3635.96002 2014-02-20 11:57:00 | 3636.00000 | 3637.89000 | 3636.00000 | 3637.89000 | 5.6920 | 20702.9500 | 3637.20000 2014-02-20 11:58:00 | 3638.00000 | 3638.00000 | 3633.10000 | 3634.44000 | 23.6400 | 85966.4400 | 3636.48000 2014-02-20 11:59:00 | 3634.75000 | 3637.78000 | 3634.44000 | 3635.00000 | 40.2800 | 146476.1100 | 3636.45000 2014-02-20 12:00:00 | 3636.00000 | 3640.00000 | 3636.00000 | 3637.10000 | 55.0880 | 200405.2700 | 3637.90997 2014-02-20 12:01:00 | 3637.00000 | 3645.00000 | 3637.00000 | 3640.72000 | 72.7770 | 264844.9200 | 3639.12994 2014-02-20 12:02:00 | 3643.55000 | 3643.55000 | 3639.00000 | 3641.97000 | 105.6801 | 384795.9800 | 3641.14000 2014-02-20 12:03:00 | 3645.00000 | 3648.00000 | 3639.07000 | 3641.00000 | 66.9450 | 243873.8000 | 3642.90009 2014-02-20 12:04:00 | 3640.00000 | 3640.00000 | 3635.00000 | 3638.72000 | 18.5060 | 67335.2500 | 3638.55998 2014-02-20 12:05:00 | 3640.35000 | 3640.90000 | 3637.11000 | 3637.20000 | 13.8950 | 50549.3900 | 3637.95998 2014-02-20 12:06:00 | 3636.03000 | 3640.00000 | 3624.10000 | 3625.26000 | 33.5700 | 121953.6400 | 3632.82000 2014-02-20 12:07:00 | 3628.51000 | 3636.02000 | 3626.00000 | 3634.01000 | 20.6600 | 75012.7300 | 3630.82000 2014-02-20 12:08:00 | 3632.99000 | 3636.00000 | 3625.01000 | 3632.99000 | 77.8650 | 282648.5100 | 3629.98011 2014-02-20 12:09:00 | 3632.99000 | 3633.00000 | 3627.00000 | 3629.93000 | 15.2990 | 55530.0800 | 3629.65000 2014-02-20 12:10:00 | 3629.93000 | 3629.97000 | 3620.01000 | 3627.00000 | 37.9240 | 137467.4100 | 3624.81004 2014-02-20 12:11:00 | 3629.97000 | 3630.01000 | 3620.18000 | 3630.01000 | 90.0650 | 326631.4800 | 3626.61988 2014-02-20 12:12:00 | 3630.01000 | 3632.00000 | 3625.32000 | 3627.84000 | 93.7490 | 340209.6200 | 3628.93998 2014-02-20 12:13:00 | 3631.65000 | 3631.95000 | 3627.28000 | 3630.88000 | 114.3311 | 415063.0700 | 3630.36003 2014-02-20 12:14:00 | 3630.57000 | 3631.70000 | 3622.00000 | 3624.00000 | 60.2280 | 218501.3000 | 3627.89997 2014-02-20 12:15:00 | 3626.97000 | 3626.97000 | 3620.00000 | 3622.00000 | 56.3951 | 204348.6300 | 3623.51992 2014-02-20 12:16:00 | 3626.84000 | 3629.00000 | 3618.01000 | 3621.89000 | 66.1971 | 239857.8800 | 3623.38995 2014-02-20 12:17:00 | 3621.45000 | 3625.70000 | 3619.72000 | 3620.01000 | 93.7991 | 339777.7900 | 3622.39998 2014-02-20 12:18:00 | 3621.99000 | 3624.99000 | 3620.00000 | 3621.53000 | 7.6130 | 27578.1100 | 3622.50001 2014-02-20 12:19:00 | 3624.99000 | 3625.00000 | 3620.42000 | 3624.00000 | 12.0400 | 43626.8300 | 3623.49000 2014-02-20 12:20:00 | 3624.00000 | 3628.01000 | 3624.00000 | 3625.14000 | 12.7020 | 46061.0800 | 3626.29001 2014-02-20 12:21:00 | 3626.99000 | 3636.00000 | 3625.22000 | 3628.90000 | 112.2971 | 407551.8700 | 3629.22991 2014-02-20 12:22:00 | 3625.57000 | 3630.00000 | 3625.50000 | 3629.99000 | 33.0160 | 119764.7700 | 3627.47996 2014-02-20 12:23:00 | 3628.01000 | 3629.90000 | 3624.99000 | 3626.00000 | 34.8810 | 126522.6600 | 3627.27001 2014-02-20 12:24:00 | 3625.00000 | 3625.00000 | 3622.01000 | 3623.97000 | 11.3030 | 40961.6300 | 3623.96001 2014-02-20 12:25:00 | 3627.00000 | 3627.73000 | 3622.00000 | 3623.83000 | 37.2690 | 135070.0200 | 3624.18999 2014-02-20 12:26:00 | 3622.28000 | 3628.80000 | 3622.28000 | 3628.80000 | 69.4520 | 251862.7600 | 3626.43004 2014-02-20 12:27:00 | 3628.00000 | 3629.00000 | 3626.31000 | 3629.00000 | 7.8630 | 28530.9800 | 3628.51001 2014-02-20 12:28:00 | 3629.00000 | 3629.00000 | 3625.00000 | 3625.00000 | 36.6850 | 133007.0600 | 3625.64995 2014-02-20 12:29:00 | 3626.00000 | 3626.66000 | 3624.98000 | 3626.62000 | 2.5940 | 9405.4000 | 3625.83000 2014-02-20 12:30:00 | 3625.00000 | 3626.38000 | 3619.00000 | 3619.00000 | 73.5390 | 266446.3800 | 3623.19998 2014-02-20 12:31:00 | 3619.01000 | 3623.35000 | 3619.01000 | 3622.40000 | 79.6871 | 288566.9200 | 3621.24994 2014-02-20 12:32:00 | 3620.28000 | 3624.00000 | 3620.05000 | 3622.77000 | 81.9379 | 296775.1100 | 3621.94995 2014-02-20 12:33:00 | 3621.14000 | 3626.59000 | 3620.03000 | 3625.67000 | 54.4890 | 197433.7100 | 3623.36998 2014-02-20 12:34:00 | 3622.01000 | 3625.00000 | 3620.00000 | 3620.01000 | 25.1390 | 91063.9800 | 3622.41999 2014-02-20 12:35:00 | 3621.97000 | 3624.89000 | 3620.00000 | 3622.00000 | 71.4059 | 258613.0200 | 3621.72992 2014-02-20 12:36:00 | 3621.00000 | 3621.99000 | 3620.00000 | 3620.01000 | 14.9180 | 54008.6400 | 3620.36999 2014-02-20 12:37:00 | 3621.99000 | 3623.90000 | 3618.62000 | 3618.62000 | 12.8630 | 46580.4900 | 3621.28001 2014-02-20 12:38:00 | 3623.81000 | 3624.00000 | 3622.99000 | 3623.00000 | 6.3190 | 22894.7500 | 3623.16000 2014-02-20 12:39:00 | 3622.99000 | 3623.00000 | 3622.00000 | 3622.00000 | 2.2920 | 8302.7200 | 3622.48000 2014-02-20 12:40:00 | 3622.00000 | 3622.80000 | 3610.00000 | 3610.05000 | 40.6230 | 147012.7300 | 3618.95003 2014-02-20 12:41:00 | 3611.01000 | 3618.00000 | 3611.01000 | 3615.07000 | 106.3480 | 384365.2100 | 3614.21994 2014-02-20 12:42:00 | 3613.00000 | 3614.93000 | 3609.00000 | 3609.00000 | 42.5089 | 153482.3800 | 3610.58999 2014-02-20 12:43:00 | 3609.00000 | 3610.00000 | 3606.00000 | 3606.10000 | 37.1580 | 134080.9700 | 3608.39998 2014-02-20 12:44:00 | 3606.00000 | 3613.00000 | 3606.00000 | 3612.99000 | 48.4519 | 174915.3900 | 3610.08003 2014-02-20 12:45:00 | 3612.99000 | 3619.99000 | 3609.00000 | 3619.66000 | 63.3109 | 228979.1600 | 3616.74002 2014-02-20 12:46:00 | 3620.00000 | 3624.00000 | 3619.99000 | 3623.00000 | 26.4060 | 95643.7400 | 3622.04997 2014-02-20 12:47:00 | 3622.80000 | 3622.80000 | 3611.11000 | 3616.79000 | 36.2490 | 131092.2900 | 3616.43999 2014-02-20 12:48:00 | 3616.79000 | 3620.00000 | 3613.27000 | 3616.92000 | 32.9380 | 119093.0600 | 3615.66998 2014-02-20 12:49:00 | 3617.99000 | 3618.00000 | 3614.10000 | 3617.88000 | 46.1980 | 167037.0900 | 3615.67997 2014-02-20 12:50:00 | 3617.87000 | 3619.20000 | 3617.87000 | 3619.20000 | 4.6820 | 16939.6800 | 3618.04000 2014-02-20 12:51:00 | 3619.00000 | 3624.00000 | 3617.97000 | 3624.00000 | 32.8700 | 119026.0700 | 3621.12000 2014-02-20 12:52:00 | 3623.99000 | 3628.99000 | 3623.50000 | 3628.96000 | 11.3990 | 41336.1200 | 3626.29000 2014-02-20 12:53:00 | 3628.99000 | 3632.00000 | 3627.12000 | 3632.00000 | 64.2640 | 233279.6700 | 3630.02007 2014-02-20 12:54:00 | 3631.90000 | 3631.95000 | 3625.15000 | 3625.62000 | 24.3020 | 88193.5400 | 3629.07001 2014-02-20 12:55:00 | 3625.00000 | 3625.00000 | 3621.00000 | 3623.00000 | 64.6780 | 234319.2600 | 3622.85996 2014-02-20 12:56:00 | 3623.00000 | 3623.78000 | 3618.78000 | 3621.60000 | 47.0590 | 170423.7500 | 3621.48999 2014-02-20 12:57:00 | 3623.54000 | 3626.18000 | 3620.00000 | 3620.00000 | 78.4070 | 284037.0600 | 3622.59993 2014-02-20 12:58:00 | 3620.01000 | 3623.62000 | 3620.01000 | 3620.05000 | 9.9250 | 35943.8500 | 3621.54999 2014-02-20 12:59:00 | 3620.04000 | 3623.51000 | 3620.04000 | 3622.81000 | 18.0470 | 65364.1000 | 3621.87999 2014-02-20 13:00:00 | 3622.80000 | 3627.98000 | 3621.00000 | 3624.47000 | 8.8520 | 32079.3600 | 3623.97000 2014-02-20 13:01:00 | 3621.00000 | 3627.88000 | 3621.00000 | 3623.63000 | 83.4880 | 302673.8900 | 3625.35995 2014-02-20 13:02:00 | 3622.01000 | 3624.96000 | 3622.01000 | 3623.40000 | 5.1390 | 18620.8100 | 3623.43000 2014-02-20 13:03:00 | 3623.27000 | 3624.00000 | 3622.03000 | 3624.00000 | 5.5530 | 20121.6400 | 3623.56000 2014-02-20 13:04:00 | 3623.00000 | 3624.00000 | 3623.00000 | 3624.00000 | 45.6050 | 165256.5600 | 3623.64994 2014-02-20 13:05:00 | 3624.00000 | 3625.00000 | 3622.06000 | 3624.99000 | 9.2030 | 33350.0400 | 3623.82001 2014-02-20 13:06:00 | 3622.80000 | 3624.87000 | 3622.80000 | 3624.87000 | 0.4420 | 1601.9800 | 3624.40000 2014-02-20 13:07:00 | 3623.00000 | 3624.87000 | 3622.05000 | 3622.09000 | 16.1710 | 58583.3400 | 3622.74000 2014-02-20 13:08:00 | 3622.09000 | 3623.00000 | 3622.06000 | 3622.10000 | 10.6840 | 38706.3500 | 3622.83001 2014-02-20 13:09:00 | 3622.10000 | 3624.88000 | 3622.06000 | 3623.00000 | 16.5940 | 60115.4200 | 3622.72002 2014-02-20 13:10:00 | 3623.55000 | 3624.88000 | 3622.12000 | 3622.12000 | 8.0150 | 29044.2300 | 3623.72999 2014-02-20 13:11:00 | 3624.00000 | 3624.80000 | 3622.12000 | 3622.19000 | 10.6370 | 38535.1700 | 3622.74999 2014-02-20 13:12:00 | 3624.79000 | 3628.00000 | 3623.00000 | 3627.81000 | 15.8910 | 57613.2400 | 3625.53000 2014-02-20 13:13:00 | 3627.77000 | 3629.00000 | 3625.00000 | 3629.00000 | 10.0930 | 36618.3600 | 3628.09001 2014-02-20 13:14:00 | 3629.00000 | 3630.03000 | 3626.00000 | 3630.03000 | 8.8710 | 32197.7300 | 3629.55000 2014-02-20 13:15:00 | 3633.99000 | 3636.00000 | 3630.03000 | 3634.00000 | 48.3190 | 175565.1700 | 3633.45999 2014-02-20 13:16:00 | 3636.00000 | 3638.93000 | 3635.10000 | 3638.00000 | 29.6860 | 107956.3400 | 3636.60997 2014-02-20 13:17:00 | 3638.00000 | 3638.93000 | 3630.57000 | 3631.07000 | 37.0620 | 134717.1600 | 3634.91002 2014-02-20 13:18:00 | 3634.55000 | 3634.68000 | 3631.30000 | 3632.06000 | 35.6060 | 129347.2400 | 3632.73996 2014-02-20 13:19:00 | 3633.99000 | 3635.00000 | 3630.00000 | 3630.01000 | 27.4380 | 99655.7000 | 3632.02999 2014-02-20 13:20:00 | 3632.08000 | 3632.08000 | 3628.00000 | 3629.00000 | 8.7240 | 31663.0500 | 3629.42001 2014-02-20 13:21:00 | 3629.00000 | 3634.99000 | 3629.00000 | 3633.43000 | 22.9870 | 83473.5800 | 3631.33998 2014-02-20 13:22:00 | 3631.72000 | 3633.43000 | 3631.01000 | 3631.10000 | 1.6580 | 6023.4600 | 3632.97000 2014-02-20 13:23:00 | 3631.10000 | 3633.00000 | 3631.10000 | 3633.00000 | 7.8820 | 28635.2800 | 3633.00000 2014-02-20 13:24:00 | 3631.11000 | 3633.00000 | 3629.02000 | 3629.50000 | 70.5221 | 256072.0300 | 3631.09004 2014-02-20 13:25:00 | 3629.50000 | 3631.91000 | 3628.11000 | 3631.88000 | 64.7799 | 235123.9000 | 3629.58000 2014-02-20 13:26:00 | 3630.99000 | 3631.00000 | 3630.00000 | 3631.00000 | 26.9020 | 97679.0300 | 3630.92001 2014-02-20 13:27:00 | 3630.00000 | 3631.00000 | 3629.00000 | 3630.00000 | 1.0080 | 3659.0200 | 3629.98000 2014-02-20 13:28:00 | 3629.01000 | 3630.99000 | 3629.01000 | 3629.10000 | 1.7870 | 6485.6900 | 3629.37000 2014-02-20 13:29:00 | 3630.99000 | 3630.99000 | 3629.00000 | 3630.00000 | 3.9950 | 14502.6600 | 3630.19999 2014-02-20 13:30:00 | 3630.00000 | 3632.60000 | 3628.99000 | 3632.60000 | 32.0390 | 116324.6200 | 3630.71999 2014-02-20 13:31:00 | 3632.60000 | 3635.00000 | 3628.08000 | 3628.08000 | 59.0750 | 214494.1900 | 3630.87992 2014-02-20 13:32:00 | 3628.92000 | 3632.00000 | 3628.17000 | 3630.77000 | 44.8380 | 162750.8500 | 3629.74998 2014-02-20 13:33:00 | 3631.99000 | 3635.72000 | 3631.00000 | 3635.72000 | 26.9800 | 98016.6800 | 3632.94000 2014-02-20 13:34:00 | 3635.00000 | 3636.00000 | 3631.00000 | 3635.00000 | 58.7760 | 213567.4300 | 3633.57994 2014-02-20 13:35:00 | 3634.88000 | 3635.00000 | 3630.78000 | 3633.01000 | 16.7210 | 60776.5900 | 3634.75000 2014-02-20 13:36:00 | 3633.01000 | 3636.00000 | 3628.40000 | 3633.96000 | 64.2501 | 233425.5800 | 3633.08000 2014-02-20 13:37:00 | 3630.02000 | 3635.00000 | 3628.01000 | 3632.00000 | 35.9530 | 130574.0200 | 3631.80003 2014-02-20 13:38:00 | 3632.00000 | 3633.99000 | 3629.00000 | 3629.00000 | 28.6860 | 104165.5400 | 3631.22997 2014-02-20 13:39:00 | 3628.11000 | 3632.99000 | 3628.11000 | 3630.00000 | 29.7790 | 108135.3800 | 3631.25999 2014-02-20 13:40:00 | 3631.04000 | 3637.60000 | 3630.12000 | 3632.72000 | 34.7350 | 126177.7200 | 3632.57995 2014-02-20 13:41:00 | 3635.96000 | 3635.96000 | 3631.00000 | 3633.13000 | 9.7490 | 35417.3500 | 3632.92000 2014-02-20 13:42:00 | 3633.00000 | 3636.00000 | 3633.00000 | 3633.12000 | 8.3500 | 30346.5400 | 3634.32000 2014-02-20 13:43:00 | 3633.02000 | 3635.01000 | 3632.38000 | 3633.01000 | 44.6950 | 162394.9400 | 3633.39994 2014-02-20 13:44:00 | 3633.00000 | 3634.99000 | 3632.10000 | 3632.10000 | 22.3520 | 81205.4300 | 3633.03001 2014-02-20 13:45:00 | 3632.10000 | 3633.87000 | 3629.01000 | 3632.15000 | 75.9910 | 275978.7700 | 3631.73002 2014-02-20 13:46:00 | 3632.11000 | 3633.99000 | 3630.00000 | 3632.14000 | 43.5800 | 158254.2000 | 3631.35000 2014-02-20 13:47:00 | 3630.01000 | 3632.89000 | 3628.10000 | 3630.98000 | 14.4950 | 52618.1400 | 3630.08998 2014-02-20 13:48:00 | 3630.00000 | 3631.99000 | 3628.00000 | 3629.98000 | 3.0790 | 11174.9300 | 3629.40000 2014-02-20 13:49:00 | 3629.00000 | 3630.00000 | 3625.00000 | 3628.99000 | 43.1370 | 156456.6900 | 3626.96996 2014-02-20 13:50:00 | 3628.95000 | 3628.95000 | 3626.00000 | 3627.00000 | 17.1500 | 62189.7200 | 3626.22000 2014-02-20 13:51:00 | 3626.80000 | 3626.80000 | 3622.90000 | 3624.65000 | 42.5480 | 154257.4800 | 3625.48998 2014-02-20 13:52:00 | 3624.60000 | 3626.35000 | 3620.00000 | 3623.03000 | 85.6359 | 310193.0700 | 3622.22990 2014-02-20 13:53:00 | 3620.00000 | 3622.99000 | 3619.99000 | 3622.99000 | 35.9400 | 130171.0200 | 3621.90000 2014-02-20 13:54:00 | 3622.99000 | 3625.00000 | 3622.99000 | 3625.00000 | 29.4520 | 106732.0100 | 3623.93002 2014-02-20 13:55:00 | 3625.00000 | 3625.00000 | 3623.00000 | 3623.00000 | 17.4730 | 63322.9400 | 3624.05001 2014-02-20 13:56:00 | 3623.00000 | 3624.91000 | 3618.01000 | 3621.41000 | 61.7049 | 223387.3200 | 3620.24991 2014-02-20 13:57:00 | 3619.99000 | 3625.00000 | 3614.00000 | 3624.00000 | 69.7070 | 252358.3100 | 3620.26994 2014-02-20 13:58:00 | 3620.26000 | 3623.11000 | 3614.01000 | 3621.86000 | 95.3639 | 345051.4500 | 3618.26010 2014-02-20 13:59:00 | 3616.00000 | 3626.00000 | 3616.00000 | 3622.00000 | 67.1030 | 242995.3600 | 3621.23006 2014-02-20 14:00:00 | 3620.02000 | 3625.99000 | 3620.00000 | 3622.76000 | 14.0050 | 50728.2800 | 3622.14998 2014-02-20 14:01:00 | 3623.60000 | 3625.99000 | 3623.60000 | 3625.03000 | 20.6570 | 74884.7000 | 3625.14998 2014-02-20 14:02:00 | 3625.99000 | 3625.99000 | 3620.20000 | 3624.79000 | 64.7560 | 234633.8100 | 3623.34993 2014-02-20 14:03:00 | 3623.40000 | 3625.99000 | 3622.01000 | 3623.01000 | 6.5390 | 23692.7800 | 3623.30000 2014-02-20 14:04:00 | 3623.80000 | 3624.00000 | 3622.00000 | 3622.00000 | 16.4440 | 59579.7200 | 3623.19002 2014-02-20 14:05:00 | 3622.00000 | 3625.99000 | 3622.00000 | 3622.81000 | 12.5990 | 45652.0800 | 3623.47000 2014-02-20 14:06:00 | 3625.99000 | 3626.26000 | 3622.90000 | 3626.26000 | 10.9170 | 39583.9700 | 3625.89999 2014-02-20 14:07:00 | 3626.26000 | 3630.00000 | 3624.00000 | 3624.00000 | 21.3830 | 77609.7500 | 3629.51002 2014-02-20 14:08:00 | 3626.21000 | 3629.00000 | 3626.21000 | 3628.00000 | 7.5800 | 27498.4200 | 3627.76000 2014-02-20 14:09:00 | 3629.00000 | 3631.00000 | 3628.00000 | 3630.00000 | 15.4150 | 55953.8400 | 3629.82998 2014-02-20 14:10:00 | 3630.00000 | 3630.99000 | 3623.70000 | 3626.35000 | 84.5909 | 306890.8800 | 3627.94002 2014-02-20 14:11:00 | 3628.99000 | 3628.99000 | 3624.20000 | 3626.35000 | 7.2780 | 26392.4900 | 3626.34000 2014-02-20 14:12:00 | 3625.99000 | 3626.00000 | 3624.20000 | 3626.00000 | 10.6410 | 38569.6000 | 3624.62000 2014-02-20 14:13:00 | 3625.00000 | 3628.05000 | 3624.20000 | 3627.05000 | 12.0350 | 43634.1400 | 3625.59998 2014-02-20 14:14:00 | 3628.05000 | 3628.78000 | 3624.23000 | 3627.98000 | 69.0789 | 250540.3500 | 3626.86998 2014-02-20 14:15:00 | 3626.60000 | 3628.05000 | 3625.10000 | 3627.98000 | 8.6640 | 31419.4900 | 3626.44001 2014-02-20 14:16:00 | 3628.25000 | 3628.99000 | 3622.97000 | 3623.46000 | 44.8440 | 162583.2400 | 3625.53005 2014-02-20 14:17:00 | 3623.50000 | 3628.00000 | 3620.00000 | 3624.46000 | 70.6841 | 256242.4200 | 3625.18008 2014-02-20 14:18:00 | 3625.79000 | 3625.79000 | 3619.21000 | 3623.89000 | 58.9790 | 213556.8800 | 3620.89998 2014-02-20 14:19:00 | 3619.22000 | 3625.00000 | 3618.01000 | 3621.00000 | 34.2410 | 124024.4300 | 3622.10001 2014-02-20 14:20:00 | 3620.69000 | 3622.32000 | 3619.00000 | 3621.32000 | 30.3030 | 109724.7300 | 3620.92003 2014-02-20 14:21:00 | 3618.02000 | 3619.00000 | 3615.00000 | 3616.99000 | 22.5700 | 81623.2000 | 3616.45000 2014-02-20 14:22:00 | 3616.99000 | 3618.00000 | 3616.99000 | 3617.00000 | 13.3030 | 48123.9000 | 3617.52001 2014-02-20 14:23:00 | 3617.00000 | 3618.00000 | 3617.00000 | 3617.60000 | 8.1810 | 29596.8300 | 3617.75000 2014-02-20 14:24:00 | 3617.60000 | 3623.00000 | 3617.00000 | 3619.21000 | 12.6020 | 45600.6800 | 3618.53001 2014-02-20 14:25:00 | 3619.81000 | 3622.97000 | 3619.60000 | 3619.60000 | 38.5569 | 139619.7200 | 3621.12997 2014-02-20 14:26:00 | 3622.90000 | 3623.00000 | 3619.00000 | 3619.00000 | 43.8060 | 158661.8400 | 3621.91995 2014-02-20 14:27:00 | 3619.00000 | 3623.09000 | 3619.00000 | 3620.00000 | 45.5010 | 164759.5600 | 3621.01001 2014-02-20 14:28:00 | 3620.00000 | 3625.00000 | 3619.02000 | 3619.02000 | 48.5810 | 175934.7100 | 3621.47001 2014-02-20 14:29:00 | 3619.39000 | 3622.46000 | 3619.00000 | 3620.10000 | 44.0490 | 159543.4500 | 3621.94999 2014-02-20 14:30:00 | 3620.10000 | 3624.00000 | 3619.00000 | 3624.00000 | 53.4980 | 193731.1900 | 3621.27997 2014-02-20 14:31:00 | 3624.00000 | 3629.04000 | 3624.00000 | 3626.00000 | 61.4699 | 222974.7500 | 3627.38000 2014-02-20 14:32:00 | 3626.00000 | 3630.00000 | 3620.20000 | 3620.20000 | 24.8730 | 90232.4700 | 3627.73002 2014-02-20 14:33:00 | 3622.39000 | 3629.49000 | 3620.05000 | 3621.02000 | 25.2410 | 91433.2500 | 3622.41001 2014-02-20 14:34:00 | 3622.49000 | 3624.22000 | 3621.00000 | 3623.37000 | 17.0310 | 61685.9400 | 3621.98000 2014-02-20 14:35:00 | 3621.54000 | 3624.29000 | 3621.19000 | 3621.30000 | 72.3280 | 262013.2600 | 3622.56996 2014-02-20 14:36:00 | 3624.90000 | 3624.90000 | 3621.00000 | 3621.50000 | 24.1270 | 87400.4100 | 3622.50998 2014-02-20 14:37:00 | 3621.50000 | 3628.00000 | 3621.50000 | 3628.00000 | 8.8930 | 32234.5500 | 3624.71001 2014-02-20 14:38:00 | 3628.00000 | 3631.99000 | 3625.00000 | 3626.00000 | 76.0281 | 275800.3000 | 3627.60996 2014-02-20 14:39:00 | 3626.00000 | 3631.70000 | 3626.00000 | 3630.00000 | 30.7580 | 111612.0000 | 3628.70998 2014-02-20 14:40:00 | 3630.81000 | 3631.00000 | 3628.99000 | 3629.01000 | 39.6020 | 143743.0400 | 3629.69002 2014-02-20 14:41:00 | 3629.01000 | 3630.00000 | 3626.88000 | 3626.88000 | 13.6160 | 49417.1800 | 3629.34998 2014-02-20 14:42:00 | 3627.00000 | 3631.00000 | 3626.88000 | 3629.67000 | 146.7439 | 532485.2400 | 3628.67016 2014-02-20 14:43:00 | 3627.00000 | 3633.00000 | 3627.00000 | 3632.99000 | 44.6770 | 162190.1300 | 3630.27996 2014-02-20 14:44:00 | 3632.91000 | 3632.91000 | 3630.10000 | 3631.00000 | 14.9550 | 54304.2000 | 3631.16998 2014-02-20 14:45:00 | 3632.00000 | 3632.99000 | 3631.00000 | 3631.08000 | 36.9400 | 134151.3000 | 3631.60000 2014-02-20 14:46:00 | 3631.08000 | 3633.00000 | 3630.00000 | 3633.00000 | 47.0640 | 170917.2000 | 3631.59005 2014-02-20 14:47:00 | 3630.30000 | 3633.98000 | 3630.00000 | 3630.60000 | 97.8190 | 355267.0200 | 3631.87997 2014-02-20 14:48:00 | 3633.89000 | 3635.00000 | 3627.01000 | 3635.00000 | 94.4249 | 342726.5800 | 3629.61987 2014-02-20 14:49:00 | 3634.00000 | 3640.00000 | 3630.00000 | 3639.99000 | 141.4518 | 514135.0400 | 3634.70007 2014-02-20 14:50:00 | 3640.00000 | 3648.99000 | 3639.94000 | 3641.00000 | 117.3640 | 427572.2200 | 3643.13013 2014-02-20 14:51:00 | 3641.00000 | 3646.00000 | 3631.00000 | 3634.90000 | 144.0709 | 523978.6500 | 3636.95004 2014-02-20 14:52:00 | 3639.00000 | 3639.30000 | 3634.90000 | 3638.98000 | 44.9910 | 163639.6000 | 3637.16001 2014-02-20 14:53:00 | 3638.00000 | 3638.98000 | 3634.01000 | 3634.01000 | 20.0950 | 73069.3700 | 3636.19997 2014-02-20 14:54:00 | 3634.05000 | 3648.99000 | 3632.33000 | 3637.00000 | 71.7700 | 261029.8100 | 3637.03000 2014-02-20 14:55:00 | 3636.00000 | 3649.99000 | 3636.00000 | 3636.00000 | 57.8741 | 210657.5200 | 3639.93006 2014-02-20 14:56:00 | 3638.37000 | 3639.00000 | 3634.00000 | 3638.00000 | 31.3700 | 114078.8100 | 3636.56000 2014-02-20 14:57:00 | 3638.00000 | 3639.00000 | 3636.00000 | 3636.00000 | 19.4340 | 70683.8500 | 3637.12002 2014-02-20 14:58:00 | 3638.00000 | 3639.00000 | 3635.00000 | 3637.30000 | 41.0380 | 149277.5300 | 3637.53998 2014-02-20 14:59:00 | 3635.30000 | 3638.90000 | 3635.01000 | 3636.00000 | 44.3540 | 161309.2400 | 3636.86005 2014-02-20 15:00:00 | 3636.00000 | 3636.17000 | 3635.00000 | 3636.17000 | 25.0100 | 90928.6500 | 3635.69000 2014-02-20 15:01:00 | 3634.99000 | 3635.94000 | 3632.50000 | 3633.01000 | 14.9080 | 54183.1300 | 3634.49999 2014-02-20 15:02:00 | 3633.00000 | 3633.00000 | 3631.96000 | 3632.00000 | 8.6230 | 31319.2600 | 3632.06001 2014-02-20 15:03:00 | 3632.97000 | 3636.17000 | 3632.88000 | 3633.14000 | 20.4250 | 74250.8900 | 3635.28997 2014-02-20 15:04:00 | 3633.13000 | 3635.99000 | 3633.13000 | 3634.63000 | 24.9320 | 90625.9200 | 3634.92001 2014-02-20 15:05:00 | 3634.00000 | 3634.62000 | 3632.02000 | 3632.08000 | 5.9830 | 21741.9100 | 3633.95000 2014-02-20 15:06:00 | 3632.03000 | 3635.80000 | 3632.02000 | 3632.02000 | 6.8610 | 24919.6200 | 3632.07000 2014-02-20 15:07:00 | 3632.02000 | 3633.99000 | 3632.02000 | 3633.00000 | 0.6900 | 2506.7300 | 3632.95000 2014-02-20 15:08:00 | 3633.00000 | 3635.98000 | 3632.02000 | 3635.84000 | 14.2420 | 51770.1400 | 3635.03001 2014-02-20 15:09:00 | 3633.01000 | 3635.98000 | 3633.01000 | 3633.10000 | 13.4850 | 49007.3300 | 3634.20998 2014-02-20 15:10:00 | 3633.71000 | 3635.98000 | 3633.11000 | 3633.11000 | 5.0680 | 18419.3200 | 3634.44000 2014-02-20 15:11:00 | 3633.21000 | 3634.41000 | 3633.11000 | 3633.96000 | 5.9640 | 21673.9300 | 3634.13001 2014-02-20 15:12:00 | 3633.11000 | 3634.40000 | 3633.02000 | 3633.02000 | 8.5220 | 30967.3000 | 3633.81000 2014-02-20 15:13:00 | 3633.02000 | 3635.95000 | 3633.01000 | 3635.80000 | 29.6930 | 107948.9900 | 3635.50002 2014-02-20 15:14:00 | 3635.80000 | 3637.99000 | 3635.80000 | 3637.99000 | 20.0260 | 72820.6200 | 3636.29998 2014-02-20 15:15:00 | 3636.76000 | 3639.61000 | 3636.76000 | 3639.61000 | 25.5360 | 92892.0500 | 3637.68997 2014-02-20 15:16:00 | 3640.21000 | 3643.60000 | 3636.19000 | 3641.19000 | 28.9820 | 105513.2900 | 3640.65002 2014-02-20 15:17:00 | 3636.22000 | 3640.00000 | 3636.22000 | 3639.99000 | 17.3550 | 63148.1100 | 3638.60998 2014-02-20 15:18:00 | 3639.07000 | 3644.89000 | 3639.07000 | 3642.01000 | 19.5300 | 71118.8400 | 3641.52000 2014-02-20 15:19:00 | 3642.01000 | 3644.74000 | 3640.01000 | 3640.61000 | 11.0390 | 40209.2600 | 3642.47000 2014-02-20 15:20:00 | 3640.02000 | 3641.20000 | 3640.00000 | 3640.06000 | 5.4000 | 19657.8300 | 3640.34000 2014-02-20 15:21:00 | 3640.07000 | 3644.63000 | 3640.00000 | 3640.01000 | 33.8660 | 123339.4900 | 3641.98996 2014-02-20 15:22:00 | 3640.01000 | 3662.00000 | 3640.00000 | 3640.10000 | 58.6850 | 214021.2600 | 3646.94992 2014-02-20 15:23:00 | 3640.19000 | 3653.09000 | 3640.10000 | 3640.10000 | 56.7800 | 206855.2900 | 3643.10000 2014-02-20 15:24:00 | 3641.09000 | 3644.92000 | 3640.10000 | 3641.99000 | 29.7230 | 108260.2100 | 3642.30002 2014-02-20 15:25:00 | 3641.99000 | 3644.08000 | 3640.20000 | 3644.08000 | 17.4740 | 63659.9600 | 3643.12002 2014-02-20 15:26:00 | 3641.00000 | 3646.90000 | 3641.00000 | 3642.85000 | 10.1610 | 37025.6300 | 3643.90000 2014-02-20 15:27:00 | 3643.99000 | 3650.00000 | 3642.00000 | 3647.40000 | 68.2880 | 249016.3200 | 3646.55996 2014-02-20 15:28:00 | 3642.91000 | 3647.00000 | 3642.91000 | 3646.52000 | 15.3710 | 56036.3000 | 3645.59000 2014-02-20 15:29:00 | 3645.10000 | 3651.00000 | 3645.01000 | 3646.95000 | 38.5630 | 140675.1300 | 3647.93003 2014-02-20 15:30:00 | 3647.04000 | 3649.01000 | 3646.92000 | 3649.01000 | 18.6270 | 67957.0600 | 3648.30998 2014-02-20 15:31:00 | 3649.98000 | 3656.81000 | 3648.01000 | 3648.30000 | 41.9150 | 153053.3200 | 3651.51994 2014-02-20 15:32:00 | 3650.32000 | 3657.98000 | 3649.01000 | 3655.72000 | 35.4080 | 129339.5000 | 3652.82998 2014-02-20 15:33:00 | 3655.72000 | 3658.00000 | 3651.50000 | 3651.50000 | 31.1370 | 113762.9100 | 3653.61997 2014-02-20 15:34:00 | 3651.00000 | 3658.00000 | 3648.00000 | 3653.84000 | 44.4800 | 162406.7500 | 3651.23000 2014-02-20 15:35:00 | 3644.00000 | 3654.87000 | 3644.00000 | 3650.02000 | 45.1091 | 164708.0600 | 3651.32999 2014-02-20 15:36:00 | 3650.99000 | 3652.00000 | 3648.11000 | 3652.00000 | 9.0310 | 32970.2000 | 3650.78000 2014-02-20 15:37:00 | 3652.02000 | 3654.05000 | 3651.00000 | 3654.00000 | 14.2290 | 51991.2700 | 3653.90000 2014-02-20 15:38:00 | 3653.28000 | 3655.00000 | 3650.00000 | 3655.00000 | 72.8950 | 266348.8300 | 3653.86990 2014-02-20 15:39:00 | 3653.61000 | 3654.84000 | 3650.11000 | 3650.11000 | 85.3461 | 311758.9700 | 3652.87991 2014-02-20 15:40:00 | 3650.94000 | 3654.88000 | 3650.94000 | 3651.00000 | 88.6430 | 323774.8200 | 3652.57007 2014-02-20 15:41:00 | 3652.99000 | 3654.00000 | 3651.00000 | 3652.91000 | 8.0700 | 29478.8600 | 3652.89000 2014-02-20 15:42:00 | 3652.91000 | 3654.00000 | 3651.23000 | 3651.23000 | 37.7160 | 137753.5200 | 3652.38996 2014-02-20 15:43:00 | 3651.24000 | 3653.00000 | 3651.24000 | 3652.50000 | 16.4010 | 59905.3900 | 3652.54000 2014-02-20 15:44:00 | 3652.50000 | 3654.88000 | 3651.71000 | 3652.00000 | 36.8260 | 134529.5600 | 3653.10996 2014-02-20 15:45:00 | 3652.01000 | 3654.50000 | 3651.30000 | 3652.01000 | 24.3270 | 88848.3200 | 3652.24998 2014-02-20 15:46:00 | 3652.01000 | 3654.00000 | 3652.00000 | 3652.09000 | 36.5360 | 133455.4700 | 3652.70996 2014-02-20 15:47:00 | 3652.09000 | 3652.71000 | 3651.00000 | 3651.00000 | 35.3510 | 129087.7600 | 3651.60001 2014-02-20 15:48:00 | 3650.00000 | 3651.19000 | 3650.00000 | 3650.10000 | 21.9450 | 80112.2500 | 3650.58997 2014-02-20 15:49:00 | 3650.00000 | 3650.10000 | 3648.00000 | 3648.00000 | 7.7540 | 28301.7600 | 3649.96001 2014-02-20 15:50:00 | 3647.00000 | 3649.45000 | 3643.10000 | 3645.72000 | 54.4500 | 198538.4800 | 3646.25000 2014-02-20 15:51:00 | 3643.00000 | 3649.50000 | 3643.00000 | 3648.00000 | 99.2251 | 361719.0300 | 3645.43987 2014-02-20 15:52:00 | 3643.01000 | 3648.00000 | 3643.00000 | 3643.00000 | 10.2910 | 37518.4800 | 3645.76000 2014-02-20 15:53:00 | 3643.00000 | 3649.50000 | 3640.11000 | 3644.41000 | 112.2439 | 408976.5400 | 3643.64012 2014-02-20 15:54:00 | 3641.50000 | 3644.00000 | 3640.00000 | 3643.99000 | 20.9150 | 76152.1100 | 3641.02997 2014-02-20 15:55:00 | 3642.15000 | 3644.00000 | 3642.00000 | 3642.03000 | 13.9240 | 50719.1400 | 3642.57002 2014-02-20 15:56:00 | 3642.01000 | 3643.99000 | 3640.00000 | 3642.02000 | 12.6080 | 45913.1700 | 3641.58999 2014-02-20 15:57:00 | 3642.02000 | 3643.86000 | 3640.01000 | 3640.02000 | 89.4311 | 325660.5200 | 3641.47003 2014-02-20 15:58:00 | 3640.02000 | 3643.74000 | 3640.02000 | 3641.00000 | 51.9300 | 189154.5900 | 3642.49000 2014-02-20 15:59:00 | 3641.10000 | 3641.70000 | 3641.00000 | 3641.10000 | 11.3490 | 41322.8500 | 3641.10000 2014-02-20 16:00:00 | 3641.10000 | 3641.10000 | 3641.10000 | 3641.10000 | 0.0400 | 145.6400 | 3641.10000 2014-02-20 16:01:00 | 3642.99000 | 3650.00000 | 3641.11000 | 3641.11000 | 39.9669 | 145735.0800 | 3646.38997 2014-02-20 16:02:00 | 3641.50000 | 3646.91000 | 3641.50000 | 3642.04000 | 72.4850 | 264214.2800 | 3645.08990 2014-02-20 16:03:00 | 3641.61000 | 3647.00000 | 3641.61000 | 3642.00000 | 46.9089 | 170926.8000 | 3643.79999 2014-02-20 16:04:00 | 3642.00000 | 3644.83000 | 3641.10000 | 3641.10000 | 60.1501 | 219105.6200 | 3642.65000 2014-02-20 16:05:00 | 3641.10000 | 3641.64000 | 3635.01000 | 3635.01000 | 71.2220 | 259094.1100 | 3637.84004 2014-02-20 16:06:00 | 3634.00000 | 3641.99000 | 3633.00000 | 3638.92000 | 72.3190 | 263119.0300 | 3638.30998 2014-02-20 16:07:00 | 3634.64000 | 3643.45000 | 3634.64000 | 3635.48000 | 61.9260 | 225390.0700 | 3639.66993 2014-02-20 16:08:00 | 3637.59000 | 3641.16000 | 3633.01000 | 3633.89000 | 49.7170 | 180785.4700 | 3636.28996 2014-02-20 16:09:00 | 3640.37000 | 3643.89000 | 3630.00000 | 3630.00000 | 47.3280 | 171887.6900 | 3631.83997 2014-02-20 16:10:00 | 3629.00000 | 3629.00000 | 3622.23000 | 3622.23000 | 34.9160 | 126603.1000 | 3625.92996 2014-02-20 16:11:00 | 3622.23000 | 3628.16000 | 3622.23000 | 3626.99000 | 49.0160 | 177712.5200 | 3625.59995 2014-02-20 16:12:00 | 3626.99000 | 3643.93000 | 3625.01000 | 3628.86000 | 20.6860 | 75094.8100 | 3630.21998 2014-02-20 16:13:00 | 3627.14000 | 3635.58000 | 3627.00000 | 3629.63000 | 47.7389 | 173254.1500 | 3629.19999 2014-02-20 16:14:00 | 3628.20000 | 3632.68000 | 3626.12000 | 3626.22000 | 69.6611 | 252839.6700 | 3629.57002 2014-02-20 16:15:00 | 3626.25000 | 3629.96000 | 3625.01000 | 3625.01000 | 49.0570 | 177956.1000 | 3627.53996 2014-02-20 16:16:00 | 3625.30000 | 3629.92000 | 3625.30000 | 3629.74000 | 31.5230 | 114345.7500 | 3627.38003 2014-02-20 16:17:00 | 3627.56000 | 3629.64000 | 3623.00000 | 3623.00000 | 42.2590 | 153259.2000 | 3626.65999 2014-02-20 16:18:00 | 3620.00000 | 3623.81000 | 3620.00000 | 3620.00000 | 37.9139 | 137290.9600 | 3621.12004 2014-02-20 16:19:00 | 3620.00000 | 3624.70000 | 3620.00000 | 3620.00000 | 42.8640 | 155243.5800 | 3621.77005 2014-02-20 16:20:00 | 3621.00000 | 3622.97000 | 3620.00000 | 3621.00000 | 3.8690 | 14010.6100 | 3621.25000 2014-02-20 16:21:00 | 3621.00000 | 3622.00000 | 3620.00000 | 3620.00000 | 1.7880 | 6474.9300 | 3621.33000 2014-02-20 16:22:00 | 3620.00000 | 3621.00000 | 3620.00000 | 3620.00000 | 5.9930 | 21697.3100 | 3620.44000 2014-02-20 16:23:00 | 3620.00000 | 3620.00000 | 3619.00000 | 3619.40000 | 11.6550 | 42181.1400 | 3619.14998 2014-02-20 16:24:00 | 3619.00000 | 3620.00000 | 3619.00000 | 3619.00000 | 7.4010 | 26784.8200 | 3619.08000 2014-02-20 16:25:00 | 3618.02000 | 3619.99000 | 3618.00000 | 3619.99000 | 25.1160 | 90882.6300 | 3618.51997 2014-02-20 16:26:00 | 3618.02000 | 3618.99000 | 3616.00000 | 3616.00000 | 20.1330 | 72817.3700 | 3616.82002 2014-02-20 16:27:00 | 3618.00000 | 3619.00000 | 3615.00000 | 3616.21000 | 23.0050 | 83226.5500 | 3617.75997 2014-02-20 16:28:00 | 3616.21000 | 3619.00000 | 3616.21000 | 3617.99000 | 8.0680 | 29191.5800 | 3618.19000 2014-02-20 16:29:00 | 3617.99000 | 3617.99000 | 3615.00000 | 3616.22000 | 15.4690 | 55942.2800 | 3616.41000 2014-02-20 16:30:00 | 3615.01000 | 3617.99000 | 3615.00000 | 3615.09000 | 28.7390 | 103921.0500 | 3616.02999 2014-02-20 16:31:00 | 3615.09000 | 3621.00000 | 3614.99000 | 3620.04000 | 52.3770 | 189513.0800 | 3618.24996 2014-02-20 16:32:00 | 3620.00000 | 3621.03000 | 3617.77000 | 3620.57000 | 59.4139 | 215037.9900 | 3619.32006 2014-02-20 16:33:00 | 3618.00000 | 3619.99000 | 3614.38000 | 3616.63000 | 97.1830 | 351604.2300 | 3617.96008 2014-02-20 16:34:00 | 3615.01000 | 3619.00000 | 3614.01000 | 3614.01000 | 76.8960 | 278106.0500 | 3616.64992 2014-02-20 16:35:00 | 3614.01000 | 3617.86000 | 3613.00000 | 3616.32000 | 65.1540 | 235561.1600 | 3615.45007 2014-02-20 16:36:00 | 3614.04000 | 3614.04000 | 3610.00000 | 3610.00000 | 58.7869 | 212293.1900 | 3611.22995 2014-02-20 16:37:00 | 3609.00000 | 3610.00000 | 3605.00000 | 3605.00000 | 59.2370 | 213673.6000 | 3607.09995 2014-02-20 16:38:00 | 3606.00000 | 3606.00000 | 3599.00000 | 3599.99000 | 127.0880 | 457848.5700 | 3602.60993 2014-02-20 16:39:00 | 3599.99000 | 3600.08000 | 3584.94000 | 3585.00000 | 48.7159 | 175170.8100 | 3595.75994 2014-02-20 16:40:00 | 3599.00000 | 3600.00000 | 3584.95000 | 3595.17000 | 90.0031 | 323717.8200 | 3596.74008 2014-02-20 16:41:00 | 3598.38000 | 3599.00000 | 3592.01000 | 3592.90000 | 55.7300 | 200330.3400 | 3594.66000 2014-02-20 16:42:00 | 3592.84000 | 3596.99000 | 3588.00000 | 3588.91000 | 13.8790 | 49831.7200 | 3590.44000 2014-02-20 16:43:00 | 3585.02000 | 3588.00000 | 3579.00000 | 3579.80000 | 81.1540 | 290765.9200 | 3582.89009 2014-02-20 16:44:00 | 3584.99000 | 3584.99000 | 3568.84000 | 3568.84000 | 17.9190 | 64079.3500 | 3576.05999 2014-02-20 16:45:00 | 3568.00000 | 3570.00000 | 3565.00000 | 3570.00000 | 63.1061 | 225098.1200 | 3566.97993 2014-02-20 16:46:00 | 3570.99000 | 3592.00000 | 3570.00000 | 3589.00000 | 59.6890 | 213642.5200 | 3579.25998 2014-02-20 16:47:00 | 3579.00000 | 3588.00000 | 3579.00000 | 3586.99000 | 75.2610 | 269605.1200 | 3582.27002 2014-02-20 16:48:00 | 3586.14000 | 3590.00000 | 3579.00000 | 3587.88000 | 72.4299 | 259756.8900 | 3586.32000 2014-02-20 16:49:00 | 3587.84000 | 3593.00000 | 3585.00000 | 3590.64000 | 27.3850 | 98263.1500 | 3588.20996 2014-02-20 16:50:00 | 3593.99000 | 3600.03000 | 3588.73000 | 3599.00000 | 35.5940 | 128024.0900 | 3596.79004 2014-02-20 16:51:00 | 3599.00000 | 3599.99000 | 3590.10000 | 3592.07000 | 59.8510 | 215104.5300 | 3594.00002 2014-02-20 16:52:00 | 3592.03000 | 3592.07000 | 3577.01000 | 3580.99000 | 91.6451 | 328413.7800 | 3583.53987 2014-02-20 16:53:00 | 3581.00000 | 3587.88000 | 3577.99000 | 3585.01000 | 79.2150 | 283847.0600 | 3583.24989 2014-02-20 16:54:00 | 3586.99000 | 3593.99000 | 3585.01000 | 3593.90000 | 53.2820 | 191187.3800 | 3588.22003 2014-02-20 16:55:00 | 3593.52000 | 3593.52000 | 3590.00000 | 3590.09000 | 24.3270 | 87355.1600 | 3590.86998 2014-02-20 16:56:00 | 3590.14000 | 3590.14000 | 3586.13000 | 3590.00000 | 12.6780 | 45503.7000 | 3589.18999 2014-02-20 16:57:00 | 3590.00000 | 3590.15000 | 3586.10000 | 3586.96000 | 30.1080 | 108045.2000 | 3588.58998 2014-02-20 16:58:00 | 3586.95000 | 3586.95000 | 3579.00000 | 3584.99000 | 57.6570 | 206540.2200 | 3582.21995 2014-02-20 16:59:00 | 3582.67000 | 3584.99000 | 3580.10000 | 3582.01000 | 44.1020 | 157966.4500 | 3581.84003 2014-02-20 17:00:00 | 3582.00000 | 3589.90000 | 3580.00000 | 3580.00000 | 43.7410 | 156747.4800 | 3583.54001 2014-02-20 17:01:00 | 3580.00000 | 3580.01000 | 3576.00000 | 3576.95000 | 19.2240 | 68794.4500 | 3578.57002 2014-02-20 17:02:00 | 3575.01000 | 3579.07000 | 3572.89000 | 3576.05000 | 48.5010 | 173344.8700 | 3574.05001 2014-02-20 17:03:00 | 3578.31000 | 3579.00000 | 3571.00000 | 3572.89000 | 74.6431 | 266905.0400 | 3575.75006 2014-02-20 17:04:00 | 3572.89000 | 3572.89000 | 3567.99000 | 3569.00000 | 9.5050 | 33937.1200 | 3570.44999 2014-02-20 17:05:00 | 3572.85000 | 3576.03000 | 3567.01000 | 3575.84000 | 66.4680 | 237428.4700 | 3572.06996 2014-02-20 17:06:00 | 3574.07000 | 3575.62000 | 3568.00000 | 3574.07000 | 58.6291 | 209379.1000 | 3571.24998 2014-02-20 17:07:00 | 3574.00000 | 3574.00000 | 3568.17000 | 3573.29000 | 38.4480 | 137315.5200 | 3571.45998 2014-02-20 17:08:00 | 3571.00000 | 3574.61000 | 3569.00000 | 3573.17000 | 64.1561 | 229166.0900 | 3572.00993 2014-02-20 17:09:00 | 3569.01000 | 3574.74000 | 3568.11000 | 3572.64000 | 56.0980 | 200364.7200 | 3571.68997 2014-02-20 17:10:00 | 3573.99000 | 3573.99000 | 3570.01000 | 3570.02000 | 26.1380 | 93388.8000 | 3572.90999 2014-02-20 17:11:00 | 3570.99000 | 3572.98000 | 3570.99000 | 3571.38000 | 23.3770 | 83501.1000 | 3571.92998 2014-02-20 17:12:00 | 3571.39000 | 3571.41000 | 3568.00000 | 3570.99000 | 24.1580 | 86259.8900 | 3570.65999 2014-02-20 17:13:00 | 3570.00000 | 3571.00000 | 3570.00000 | 3570.00000 | 19.1800 | 68473.0200 | 3570.02000 2014-02-20 17:14:00 | 3570.90000 | 3573.00000 | 3570.00000 | 3571.10000 | 17.2380 | 61563.2300 | 3571.36999 2014-02-20 17:15:00 | 3572.99000 | 3572.99000 | 3570.60000 | 3570.60000 | 6.4000 | 22855.1600 | 3571.12000 2014-02-20 17:16:00 | 3572.99000 | 3572.99000 | 3569.09000 | 3570.30000 | 8.7710 | 31322.5800 | 3571.15000 2014-02-20 17:17:00 | 3570.01000 | 3572.80000 | 3564.00000 | 3564.00000 | 23.6830 | 84495.5500 | 3567.77002 2014-02-20 17:18:00 | 3563.96000 | 3572.99000 | 3563.96000 | 3565.98000 | 57.0080 | 203431.3500 | 3568.46997 2014-02-20 17:19:00 | 3568.00000 | 3568.00000 | 3559.99000 | 3560.00000 | 65.1009 | 232030.0600 | 3564.16002 2014-02-20 17:20:00 | 3560.00000 | 3572.97000 | 3555.00000 | 3555.38000 | 40.0580 | 142711.6800 | 3562.62998 2014-02-20 17:21:00 | 3560.70000 | 3564.99000 | 3556.58000 | 3564.99000 | 94.4759 | 336373.8700 | 3560.41989 2014-02-20 17:22:00 | 3564.99000 | 3564.99000 | 3556.45000 | 3560.00000 | 38.7830 | 138038.3000 | 3559.25003 2014-02-20 17:23:00 | 3559.43000 | 3564.99000 | 3556.21000 | 3558.40000 | 62.4970 | 222530.4900 | 3560.65995 2014-02-20 17:24:00 | 3557.00000 | 3564.79000 | 3556.00000 | 3556.20000 | 58.2400 | 207370.0300 | 3560.61000 2014-02-20 17:25:00 | 3556.02000 | 3563.99000 | 3550.00000 | 3550.99000 | 66.3900 | 236081.6300 | 3555.98000 2014-02-20 17:26:00 | 3550.99000 | 3560.97000 | 3550.00000 | 3552.48000 | 32.8900 | 116899.3000 | 3554.25000 2014-02-20 17:27:00 | 3557.00000 | 3562.02000 | 3553.93000 | 3559.00000 | 40.2630 | 143253.8000 | 3557.95003 2014-02-20 17:28:00 | 3557.69000 | 3559.84000 | 3553.99000 | 3553.99000 | 44.5450 | 158420.6300 | 3556.41994 2014-02-20 17:29:00 | 3553.99000 | 3559.85000 | 3553.99000 | 3559.85000 | 75.1331 | 267273.0700 | 3557.33006 2014-02-20 17:30:00 | 3559.51000 | 3559.85000 | 3550.94000 | 3550.94000 | 26.8730 | 95557.9300 | 3555.91002 2014-02-20 17:31:00 | 3550.01000 | 3556.00000 | 3550.00000 | 3554.99000 | 55.0730 | 195608.8100 | 3551.81005 2014-02-20 17:32:00 | 3555.00000 | 3555.00000 | 3550.20000 | 3553.54000 | 92.7029 | 329295.4800 | 3552.16008 2014-02-20 17:33:00 | 3553.70000 | 3557.90000 | 3550.30000 | 3555.05000 | 56.0720 | 199151.0300 | 3551.70003 2014-02-20 17:34:00 | 3558.97000 | 3559.00000 | 3550.30000 | 3556.90000 | 72.7501 | 258487.5700 | 3553.09000 2014-02-20 17:35:00 | 3552.00000 | 3556.86000 | 3552.00000 | 3552.00000 | 34.3610 | 122087.4200 | 3553.08001 2014-02-20 17:36:00 | 3552.00000 | 3553.88000 | 3550.30000 | 3550.30000 | 26.9490 | 95736.7000 | 3552.50999 2014-02-20 17:37:00 | 3553.56000 | 3558.46000 | 3550.00000 | 3558.46000 | 92.0849 | 327202.4300 | 3553.26987 2014-02-20 17:38:00 | 3554.93000 | 3557.99000 | 3550.38000 | 3553.33000 | 58.2720 | 207187.3800 | 3555.52003 2014-02-20 17:39:00 | 3553.48000 | 3554.99000 | 3550.30000 | 3554.90000 | 54.2550 | 192718.4700 | 3552.08992 2014-02-20 17:40:00 | 3551.50000 | 3554.90000 | 3545.00000 | 3545.00000 | 58.9210 | 209244.9200 | 3551.28002 2014-02-20 17:41:00 | 3545.00000 | 3554.00000 | 3539.95000 | 3540.01000 | 67.8091 | 240355.3300 | 3544.58998 2014-02-20 17:42:00 | 3540.06000 | 3549.99000 | 3540.01000 | 3540.21000 | 72.1080 | 255398.7700 | 3541.88996 2014-02-20 17:43:00 | 3543.88000 | 3550.00000 | 3540.00000 | 3546.30000 | 84.0330 | 297816.3300 | 3544.04007 2014-02-20 17:44:00 | 3549.99000 | 3550.00000 | 3539.01000 | 3539.35000 | 70.5440 | 249935.2200 | 3542.97008 2014-02-20 17:45:00 | 3541.15000 | 3544.00000 | 3530.00000 | 3538.00000 | 64.0600 | 226538.5500 | 3536.35000 2014-02-20 17:46:00 | 3538.00000 | 3538.00000 | 3528.00000 | 3529.01000 | 48.9560 | 172927.1600 | 3532.29994 2014-02-20 17:47:00 | 3528.00000 | 3529.01000 | 3518.00000 | 3520.00000 | 45.2290 | 159309.7700 | 3522.28999 2014-02-20 17:48:00 | 3520.00000 | 3520.00000 | 3518.00000 | 3519.90000 | 31.5920 | 111176.0900 | 3519.12002 2014-02-20 17:49:00 | 3519.90000 | 3528.00000 | 3518.00000 | 3526.87000 | 60.7500 | 214029.4800 | 3523.12000 2014-02-20 17:50:00 | 3520.02000 | 3525.00000 | 3518.00000 | 3524.89000 | 45.0391 | 158596.4900 | 3521.30999 2014-02-20 17:51:00 | 3524.79000 | 3527.00000 | 3521.49000 | 3523.39000 | 38.5650 | 135924.1800 | 3524.54994 2014-02-20 17:52:00 | 3526.89000 | 3552.00000 | 3522.09000 | 3550.00000 | 97.4379 | 344187.6000 | 3532.37994 2014-02-20 17:53:00 | 3548.38000 | 3555.60000 | 3535.92000 | 3539.98000 | 95.3110 | 338372.9700 | 3550.20003 2014-02-20 17:54:00 | 3533.53000 | 3550.18000 | 3532.00000 | 3539.99000 | 66.0081 | 233813.8400 | 3542.19996 2014-02-20 17:55:00 | 3540.00000 | 3549.11000 | 3540.00000 | 3541.37000 | 54.4610 | 192966.7900 | 3543.21002 2014-02-20 17:56:00 | 3546.02000 | 3550.00000 | 3541.11000 | 3547.78000 | 57.6950 | 204595.2600 | 3546.14992 2014-02-20 17:57:00 | 3542.00000 | 3550.00000 | 3542.00000 | 3546.66000 | 76.8759 | 272640.4800 | 3546.49991 2014-02-20 17:58:00 | 3547.75000 | 3560.00000 | 3544.40000 | 3552.31000 | 65.9551 | 234188.5700 | 3550.72991 2014-02-20 17:59:00 | 3553.19000 | 3558.77000 | 3550.99000 | 3552.00000 | 51.3960 | 182683.1400 | 3554.41994 2014-02-20 18:00:00 | 3554.00000 | 3554.07000 | 3540.00000 | 3545.28000 | 54.4870 | 193225.0600 | 3546.25995 2014-02-20 18:01:00 | 3545.27000 | 3550.00000 | 3544.14000 | 3549.15000 | 53.4170 | 189486.0600 | 3547.29995 2014-02-20 18:02:00 | 3547.64000 | 3554.00000 | 3546.59000 | 3554.00000 | 9.2290 | 32755.2100 | 3549.16000 2014-02-20 18:03:00 | 3552.62000 | 3555.00000 | 3550.01000 | 3552.62000 | 6.3140 | 22427.7200 | 3552.06001 2014-02-20 18:04:00 | 3550.87000 | 3554.98000 | 3550.00000 | 3551.50000 | 51.8921 | 184348.1100 | 3552.53003 2014-02-20 18:05:00 | 3553.07000 | 3553.87000 | 3550.94000 | 3550.94000 | 7.5020 | 26645.8900 | 3551.84000 2014-02-20 18:06:00 | 3550.01000 | 3550.02000 | 3545.66000 | 3547.36000 | 31.3950 | 111430.1300 | 3549.29996 2014-02-20 18:07:00 | 3545.01000 | 3545.36000 | 3541.97000 | 3544.07000 | 18.1790 | 64422.2700 | 3543.76999 2014-02-20 18:08:00 | 3542.00000 | 3544.54000 | 3537.00000 | 3538.99000 | 39.2380 | 138944.0100 | 3541.05998 2014-02-20 18:09:00 | 3536.00000 | 3536.28000 | 3524.00000 | 3525.00000 | 49.0650 | 173219.6600 | 3530.40993 2014-02-20 18:10:00 | 3523.10000 | 3523.10000 | 3522.00000 | 3522.00000 | 17.1810 | 60527.9100 | 3522.96000 2014-02-20 18:11:00 | 3522.00000 | 3522.00000 | 3517.97000 | 3517.97000 | 16.6610 | 58628.2500 | 3518.89000 2014-02-20 18:12:00 | 3517.97000 | 3541.99000 | 3515.00000 | 3525.36000 | 61.9411 | 218144.6600 | 3521.81002 2014-02-20 18:13:00 | 3522.22000 | 3527.88000 | 3515.00000 | 3522.46000 | 51.6980 | 182140.8100 | 3523.16997 2014-02-20 18:14:00 | 3520.27000 | 3525.26000 | 3515.09000 | 3515.09000 | 59.7471 | 210322.2100 | 3520.20995 2014-02-20 18:15:00 | 3516.00000 | 3519.99000 | 3514.89000 | 3515.00000 | 62.5309 | 219808.0900 | 3515.19002 2014-02-20 18:16:00 | 3515.00000 | 3518.00000 | 3514.00000 | 3518.00000 | 29.3210 | 103076.6600 | 3515.46001 2014-02-20 18:17:00 | 3517.02000 | 3523.00000 | 3514.09000 | 3519.00000 | 28.4220 | 99977.2900 | 3517.60002 2014-02-20 18:18:00 | 3523.00000 | 3525.99000 | 3516.28000 | 3525.18000 | 14.3660 | 50607.2800 | 3522.70998 2014-02-20 18:19:00 | 3523.95000 | 3524.47000 | 3517.23000 | 3524.00000 | 36.4990 | 128514.6500 | 3521.04999 2014-02-20 18:20:00 | 3521.12000 | 3521.12000 | 3516.34000 | 3516.34000 | 82.7599 | 291251.1700 | 3519.23000 2014-02-20 18:21:00 | 3516.89000 | 3520.96000 | 3514.00000 | 3520.00000 | 29.3630 | 103274.2000 | 3517.15003 2014-02-20 18:22:00 | 3515.90000 | 3521.68000 | 3515.03000 | 3519.64000 | 36.8610 | 129709.4400 | 3518.88001 2014-02-20 18:23:00 | 3517.60000 | 3524.80000 | 3515.10000 | 3520.63000 | 18.0680 | 63619.7300 | 3521.12999 2014-02-20 18:24:00 | 3524.53000 | 3552.00000 | 3520.65000 | 3543.62000 | 82.7119 | 292298.8500 | 3533.94004 2014-02-20 18:25:00 | 3549.50000 | 3551.28000 | 3533.39000 | 3534.00000 | 26.7460 | 94695.3700 | 3540.53997 2014-02-20 18:26:00 | 3534.07000 | 3541.41000 | 3534.00000 | 3538.66000 | 44.3600 | 156888.5000 | 3536.71000 2014-02-20 18:27:00 | 3537.29000 | 3541.83000 | 3536.00000 | 3537.36000 | 62.7729 | 222144.6800 | 3538.86005 2014-02-20 18:28:00 | 3541.96000 | 3554.00000 | 3534.00000 | 3550.26000 | 53.1441 | 188361.1200 | 3544.35006 2014-02-20 18:29:00 | 3535.00000 | 3551.67000 | 3525.00000 | 3546.00000 | 67.4381 | 238678.1700 | 3539.21996 2014-02-20 18:30:00 | 3549.99000 | 3549.99000 | 3522.89000 | 3528.05000 | 51.4090 | 182022.8700 | 3540.67999 2014-02-20 18:31:00 | 3535.73000 | 3544.43000 | 3524.00000 | 3536.99000 | 43.0620 | 151955.7200 | 3528.77002 2014-02-20 18:32:00 | 3529.11000 | 3536.76000 | 3526.05000 | 3534.10000 | 59.2329 | 209178.1000 | 3531.45005 2014-02-20 18:33:00 | 3533.07000 | 3537.98000 | 3530.53000 | 3535.87000 | 44.2730 | 156447.2000 | 3533.69004 2014-02-20 18:34:00 | 3536.18000 | 3536.62000 | 3531.06000 | 3532.38000 | 30.3400 | 107208.4400 | 3533.57000 2014-02-20 18:35:00 | 3532.59000 | 3535.88000 | 3530.45000 | 3534.66000 | 86.0440 | 304072.5700 | 3533.92010 2014-02-20 18:36:00 | 3535.02000 | 3535.02000 | 3525.00000 | 3529.52000 | 38.9820 | 137598.7000 | 3529.80002 2014-02-20 18:37:00 | 3531.57000 | 3536.58000 | 3525.00000 | 3529.63000 | 50.6800 | 178890.6600 | 3529.81000 2014-02-20 18:38:00 | 3533.00000 | 3540.00000 | 3532.93000 | 3538.87000 | 13.7830 | 48729.4100 | 3535.47001 2014-02-20 18:39:00 | 3536.00000 | 3544.01000 | 3534.99000 | 3534.99000 | 34.4090 | 121713.3900 | 3537.24999 2014-02-20 18:40:00 | 3534.99000 | 3542.31000 | 3523.00000 | 3539.59000 | 32.5090 | 114978.1900 | 3536.80999 2014-02-20 18:41:00 | 3526.84000 | 3542.27000 | 3526.84000 | 3535.26000 | 31.8470 | 112601.4800 | 3535.69997 2014-02-20 18:42:00 | 3534.01000 | 3539.18000 | 3530.49000 | 3537.74000 | 62.2030 | 219852.7400 | 3534.44005 2014-02-20 18:43:00 | 3532.03000 | 3552.29000 | 3531.00000 | 3536.00000 | 54.7239 | 193621.5200 | 3538.15006 2014-02-20 18:44:00 | 3543.61000 | 3552.26000 | 3535.04000 | 3549.94000 | 49.2450 | 174476.6700 | 3543.02993 2014-02-20 18:45:00 | 3543.54000 | 3548.45000 | 3532.90000 | 3543.37000 | 42.2350 | 149507.3900 | 3539.88994 2014-02-20 18:46:00 | 3543.93000 | 3548.45000 | 3537.93000 | 3540.44000 | 63.9150 | 226323.0700 | 3540.99991 2014-02-20 18:47:00 | 3540.83000 | 3547.00000 | 3540.01000 | 3540.01000 | 65.2999 | 231330.8800 | 3542.59000 2014-02-20 18:48:00 | 3543.75000 | 3544.88000 | 3541.00000 | 3543.22000 | 54.8860 | 194461.7200 | 3543.00994 2014-02-20 18:49:00 | 3543.29000 | 3546.90000 | 3543.29000 | 3544.00000 | 7.8220 | 27730.7400 | 3545.22000 2014-02-20 18:50:00 | 3544.00000 | 3554.00000 | 3544.00000 | 3544.64000 | 24.7580 | 87789.2800 | 3545.89999 2014-02-20 18:51:00 | 3544.64000 | 3548.56000 | 3543.00000 | 3544.04000 | 29.0990 | 103172.1100 | 3545.55999 2014-02-20 18:52:00 | 3543.45000 | 3546.83000 | 3543.00000 | 3544.00000 | 9.1010 | 32258.0100 | 3544.45000 2014-02-20 18:53:00 | 3544.02000 | 3544.74000 | 3537.81000 | 3542.00000 | 20.3660 | 72131.5900 | 3541.76998 2014-02-20 18:54:00 | 3541.99000 | 3552.04000 | 3537.05000 | 3541.04000 | 47.7401 | 169112.9400 | 3542.37000 2014-02-20 18:55:00 | 3541.00000 | 3549.48000 | 3538.00000 | 3540.71000 | 56.1650 | 199000.5700 | 3543.13992 2014-02-20 18:56:00 | 3539.80000 | 3544.71000 | 3538.33000 | 3541.00000 | 11.2570 | 39869.3900 | 3541.73999 2014-02-20 18:57:00 | 3541.00000 | 3541.00000 | 3541.00000 | 3541.00000 | 7.7200 | 27336.5200 | 3541.00000 2014-02-20 18:58:00 | 3540.00000 | 3540.13000 | 3538.01000 | 3538.01000 | 4.6050 | 16300.0300 | 3539.63999 2014-02-20 18:59:00 | 3541.49000 | 3542.00000 | 3538.01000 | 3541.00000 | 31.9800 | 113215.4000 | 3540.19000 2014-02-20 19:00:00 | 3539.71000 | 3541.79000 | 3538.01000 | 3540.08000 | 28.8410 | 102090.4700 | 3539.77001 2014-02-20 19:01:00 | 3540.02000 | 3541.76000 | 3538.00000 | 3538.00000 | 17.5950 | 62291.8000 | 3540.30998 2014-02-20 19:02:00 | 3540.92000 | 3540.92000 | 3536.95000 | 3536.95000 | 40.1790 | 142158.1600 | 3538.11999 2014-02-20 19:03:00 | 3539.86000 | 3539.97000 | 3536.95000 | 3537.00000 | 23.3760 | 82743.5700 | 3539.67997 2014-02-20 19:04:00 | 3535.79000 | 3542.93000 | 3531.00000 | 3531.10000 | 43.1730 | 152612.2600 | 3534.90004 2014-02-20 19:05:00 | 3533.39000 | 3537.09000 | 3531.00000 | 3532.99000 | 22.5030 | 79507.5000 | 3533.20002 2014-02-20 19:06:00 | 3540.90000 | 3543.94000 | 3536.40000 | 3537.43000 | 23.4720 | 83088.8300 | 3539.91001 2014-02-20 19:07:00 | 3541.15000 | 3543.74000 | 3534.76000 | 3539.44000 | 30.7050 | 108712.4500 | 3540.54996 2014-02-20 19:08:00 | 3535.36000 | 3538.62000 | 3535.01000 | 3536.64000 | 8.7370 | 30900.7900 | 3536.76999 2014-02-20 19:09:00 | 3537.33000 | 3540.97000 | 3534.80000 | 3537.27000 | 23.3560 | 82627.6200 | 3537.74997 2014-02-20 19:10:00 | 3539.80000 | 3539.80000 | 3535.60000 | 3538.74000 | 6.6140 | 23394.9800 | 3537.19001 2014-02-20 19:11:00 | 3539.14000 | 3540.00000 | 3536.17000 | 3536.20000 | 23.6270 | 83581.3200 | 3537.52998 2014-02-20 19:12:00 | 3539.65000 | 3539.65000 | 3535.12000 | 3538.61000 | 26.2250 | 92783.5000 | 3537.97996 2014-02-20 19:13:00 | 3535.00000 | 3539.89000 | 3534.87000 | 3539.01000 | 37.2270 | 131689.6800 | 3537.47997 2014-02-20 19:14:00 | 3535.84000 | 3539.89000 | 3531.03000 | 3535.63000 | 19.2830 | 68166.3000 | 3535.05002 2014-02-20 19:15:00 | 3538.25000 | 3538.79000 | 3530.00000 | 3530.69000 | 35.0280 | 123855.3200 | 3535.88998 2014-02-20 19:16:00 | 3530.59000 | 3538.00000 | 3530.59000 | 3538.00000 | 8.0810 | 28567.0100 | 3535.08000 2014-02-20 19:17:00 | . | . | . | . | . | . | . 2014-02-20 19:18:00 | 3535.79000 | 3535.79000 | 3535.00000 | 3535.00000 | 4.4610 | 15770.7300 | 3535.25000 2014-02-20 19:19:00 | 3534.97000 | 3534.97000 | 3534.96000 | 3534.97000 | 2.8840 | 10194.8400 | 3534.97000 2014-02-20 19:20:00 | 3533.57000 | 3539.90000 | 3533.57000 | 3538.00000 | 3.7470 | 13254.3400 | 3537.32000 2014-02-20 19:21:00 | 3537.12000 | 3539.49000 | 3535.53000 | 3538.00000 | 26.2040 | 92698.4700 | 3537.57003 2014-02-20 19:22:00 | 3538.00000 | 3539.89000 | 3531.66000 | 3531.66000 | 32.5760 | 115168.3900 | 3535.37996 2014-02-20 19:23:00 | 3539.01000 | 3539.64000 | 3535.00000 | 3535.00000 | 22.9710 | 81244.4700 | 3536.83001 2014-02-20 19:24:00 | 3538.17000 | 3539.76000 | 3532.02000 | 3536.05000 | 23.5030 | 83117.4700 | 3536.46002 2014-02-20 19:25:00 | 3537.50000 | 3539.89000 | 3536.68000 | 3539.89000 | 7.6730 | 27143.9600 | 3537.59001 2014-02-20 19:26:00 | 3536.19000 | 3539.90000 | 3536.17000 | 3539.79000 | 10.6320 | 37621.8800 | 3538.55001 2014-02-20 19:27:00 | 3538.47000 | 3550.00000 | 3536.76000 | 3550.00000 | 56.6860 | 200841.2100 | 3543.04994 2014-02-20 19:28:00 | 3550.00000 | 3555.00000 | 3543.45000 | 3555.00000 | 28.0680 | 99555.2200 | 3546.92998 2014-02-20 19:29:00 | 3553.46000 | 3576.16000 | 3551.06000 | 3565.51000 | 56.6719 | 201787.1900 | 3560.62003 2014-02-20 19:30:00 | 3561.00000 | 3569.38000 | 3561.00000 | 3563.14000 | 32.8410 | 117106.2900 | 3565.86001 2014-02-20 19:31:00 | 3563.14000 | 3565.36000 | 3549.99000 | 3556.60000 | 34.1090 | 121579.2500 | 3564.42999 2014-02-20 19:32:00 | 3560.00000 | 3564.92000 | 3543.07000 | 3548.19000 | 60.2321 | 213937.6200 | 3551.89003 2014-02-20 19:33:00 | 3548.17000 | 3557.80000 | 3535.00000 | 3540.00000 | 45.3831 | 160805.7900 | 3543.30004 2014-02-20 19:34:00 | 3539.92000 | 3552.00000 | 3532.00000 | 3550.00000 | 22.1440 | 78450.1400 | 3542.73002 2014-02-20 19:35:00 | 3550.00000 | 3550.00000 | 3539.54000 | 3545.67000 | 22.1920 | 78695.6100 | 3546.13001 2014-02-20 19:36:00 | 3546.57000 | 3549.90000 | 3541.93000 | 3547.28000 | 35.8020 | 126887.1100 | 3544.13002 2014-02-20 19:37:00 | 3548.15000 | 3549.18000 | 3544.43000 | 3546.84000 | 17.5660 | 62307.6500 | 3547.05998 2014-02-20 19:38:00 | 3546.85000 | 3548.46000 | 3546.56000 | 3547.99000 | 16.1650 | 57339.0100 | 3547.10998 2014-02-20 19:39:00 | 3546.00000 | 3547.05000 | 3545.27000 | 3545.36000 | 2.1740 | 7709.1600 | 3546.07000 2014-02-20 19:40:00 | 3547.00000 | 3547.28000 | 3543.92000 | 3547.28000 | 20.1560 | 71475.6500 | 3546.11998 2014-02-20 19:41:00 | 3543.78000 | 3547.99000 | 3542.07000 | 3547.99000 | 10.8880 | 38568.3800 | 3542.27999 2014-02-20 19:42:00 | 3542.37000 | 3550.78000 | 3541.98000 | 3550.00000 | 48.0900 | 170517.0700 | 3545.79000 2014-02-20 19:43:00 | 3542.55000 | 3550.00000 | 3542.55000 | 3543.11000 | 25.2970 | 89677.4000 | 3544.97998 2014-02-20 19:44:00 | 3547.51000 | 3550.00000 | 3541.43000 | 3550.00000 | 18.9810 | 67324.6200 | 3546.95001 2014-02-20 19:45:00 | 3548.19000 | 3550.00000 | 3543.10000 | 3547.26000 | 38.4440 | 136359.2000 | 3546.96004 2014-02-20 19:46:00 | 3545.01000 | 3558.00000 | 3545.01000 | 3552.01000 | 15.4350 | 54850.0400 | 3553.60998 2014-02-20 19:47:00 | 3554.12000 | 3557.70000 | 3550.11000 | 3554.99000 | 28.9460 | 102837.0700 | 3552.71997 2014-02-20 19:48:00 | 3557.18000 | 3557.18000 | 3553.99000 | 3554.00000 | 12.0400 | 42817.8200 | 3556.30000 2014-02-20 19:49:00 | 3554.00000 | 3554.00000 | 3552.01000 | 3553.99000 | 3.3740 | 11986.8700 | 3552.72000 2014-02-20 19:50:00 | 3551.43000 | 3557.39000 | 3550.00000 | 3554.02000 | 27.7120 | 98457.2400 | 3552.87002 2014-02-20 19:51:00 | 3552.99000 | 3552.99000 | 3543.88000 | 3545.56000 | 15.4370 | 54761.6900 | 3547.42999 2014-02-20 19:52:00 | 3543.52000 | 3549.95000 | 3540.35000 | 3545.00000 | 37.3160 | 132268.4100 | 3544.54996 2014-02-20 19:53:00 | 3545.00000 | 3545.00000 | 3540.01000 | 3543.38000 | 44.1651 | 156441.4400 | 3542.19994 2014-02-20 19:54:00 | 3545.00000 | 3545.00000 | 3540.63000 | 3541.41000 | 22.3940 | 79316.3400 | 3541.86003 2014-02-20 19:55:00 | 3544.00000 | 3549.90000 | 3540.14000 | 3549.90000 | 28.6030 | 101357.8300 | 3543.61002 2014-02-20 19:56:00 | 3541.57000 | 3547.78000 | 3539.00000 | 3539.00000 | 16.4330 | 58198.1100 | 3541.54001 2014-02-20 19:57:00 | 3539.89000 | 3549.94000 | 3539.00000 | 3549.94000 | 35.6430 | 126351.3000 | 3544.91003 2014-02-20 19:58:00 | 3539.00000 | 3544.96000 | 3535.00000 | 3536.00000 | 14.8730 | 52612.2400 | 3537.43001 2014-02-20 19:59:00 | 3536.00000 | 3544.92000 | 3534.00000 | 3534.00000 | 21.6340 | 76537.8400 | 3537.85002 2014-02-20 20:00:00 | 3535.00000 | 3541.99000 | 3534.99000 | 3541.99000 | 10.7950 | 38183.6200 | 3537.15998 2014-02-20 20:01:00 | 3538.76000 | 3542.00000 | 3535.65000 | 3539.21000 | 17.5820 | 62232.9600 | 3539.58001 2014-02-20 20:02:00 | 3539.21000 | 3549.21000 | 3536.11000 | 3536.61000 | 28.6100 | 101320.2500 | 3541.43000 2014-02-20 20:03:00 | 3538.09000 | 3544.94000 | 3536.81000 | 3540.52000 | 30.2140 | 106979.7200 | 3540.73003 2014-02-20 20:04:00 | 3544.50000 | 3548.99000 | 3538.89000 | 3545.00000 | 10.7990 | 38254.6700 | 3542.43000 2014-02-20 20:05:00 | 3541.57000 | 3549.00000 | 3536.01000 | 3536.01000 | 33.0540 | 117111.2500 | 3543.03004 2014-02-20 20:06:00 | 3537.44000 | 3548.68000 | 3536.01000 | 3538.97000 | 23.3450 | 82732.7200 | 3543.91997 2014-02-20 20:07:00 | 3540.53000 | 3544.95000 | 3536.02000 | 3536.02000 | 50.1740 | 177643.0500 | 3540.54006 2014-02-20 20:08:00 | 3538.42000 | 3546.55000 | 3538.17000 | 3546.55000 | 33.8460 | 119859.7300 | 3541.32996 2014-02-20 20:09:00 | 3540.00000 | 3540.00000 | 3537.36000 | 3537.37000 | 2.2090 | 7817.5600 | 3538.96000 2014-02-20 20:10:00 | 3537.38000 | 3538.14000 | 3536.00000 | 3536.95000 | 23.9200 | 84614.1300 | 3537.38000 2014-02-20 20:11:00 | 3536.02000 | 3536.95000 | 3536.02000 | 3536.95000 | 0.0500 | 176.8400 | 3536.76000 2014-02-20 20:12:00 | 3536.00000 | 3540.85000 | 3536.00000 | 3536.95000 | 20.3650 | 72073.8200 | 3539.10003 2014-02-20 20:13:00 | 3535.37000 | 3539.68000 | 3535.06000 | 3535.36000 | 50.3970 | 178251.6100 | 3536.94996 2014-02-20 20:14:00 | 3535.36000 | 3538.80000 | 3535.25000 | 3535.25000 | 58.8130 | 208046.2900 | 3537.42005 2014-02-20 20:15:00 | 3536.16000 | 3548.90000 | 3536.16000 | 3540.33000 | 40.7700 | 144427.2700 | 3542.49000 2014-02-20 20:16:00 | 3546.13000 | 3547.00000 | 3546.00000 | 3547.00000 | 13.8220 | 49020.4900 | 3546.56001 2014-02-20 20:17:00 | 3544.85000 | 3544.85000 | 3535.05000 | 3537.39000 | 27.1250 | 95989.9800 | 3538.79996 2014-02-20 20:18:00 | 3538.45000 | 3546.49000 | 3536.08000 | 3541.79000 | 40.7720 | 144391.9600 | 3541.45002 2014-02-20 20:19:00 | 3545.16000 | 3545.90000 | 3540.04000 | 3543.10000 | 28.1660 | 99821.0800 | 3544.02997 2014-02-20 20:20:00 | 3543.16000 | 3545.99000 | 3540.10000 | 3540.10000 | 39.9080 | 141408.3500 | 3543.35998 2014-02-20 20:21:00 | 3541.97000 | 3546.93000 | 3540.00000 | 3542.20000 | 35.6060 | 126138.4700 | 3542.61996 2014-02-20 20:22:00 | 3544.63000 | 3546.64000 | 3540.00000 | 3540.00000 | 38.3130 | 135816.3700 | 3544.92003 2014-02-20 20:23:00 | 3540.29000 | 3546.88000 | 3536.00000 | 3546.88000 | 74.2650 | 263100.0200 | 3542.71989 2014-02-20 20:24:00 | 3545.00000 | 3546.97000 | 3536.03000 | 3536.38000 | 31.6010 | 111913.3400 | 3541.45001 2014-02-20 20:25:00 | 3538.98000 | 3545.00000 | 3537.15000 | 3545.00000 | 53.6640 | 189953.9300 | 3539.69006 2014-02-20 20:26:00 | 3545.00000 | 3545.00000 | 3541.53000 | 3541.53000 | 36.8200 | 130492.2600 | 3544.06000 2014-02-20 20:27:00 | 3542.24000 | 3544.68000 | 3541.66000 | 3544.48000 | 27.8100 | 98535.8300 | 3543.18000 2014-02-20 20:28:00 | 3544.92000 | 3547.00000 | 3543.64000 | 3543.64000 | 20.0120 | 70948.5700 | 3545.30001 2014-02-20 20:29:00 | 3546.30000 | 3546.97000 | 3543.19000 | 3544.91000 | 28.9700 | 102715.9500 | 3545.60000 2014-02-20 20:30:00 | 3547.00000 | 3547.00000 | 3543.45000 | 3544.99000 | 16.6270 | 58949.2100 | 3545.38999 2014-02-20 20:31:00 | 3544.00000 | 3547.00000 | 3543.32000 | 3545.32000 | 14.8570 | 52665.0800 | 3544.79999 2014-02-20 20:32:00 | 3544.84000 | 3546.98000 | 3543.36000 | 3544.18000 | 22.1550 | 78537.1000 | 3544.88997 2014-02-20 20:33:00 | 3543.65000 | 3546.95000 | 3543.11000 | 3543.31000 | 41.4500 | 146915.2400 | 3544.40000 2014-02-20 20:34:00 | 3546.24000 | 3546.54000 | 3544.43000 | 3544.63000 | 31.8720 | 112992.3300 | 3545.19002 2014-02-20 20:35:00 | 3544.74000 | 3550.00000 | 3544.74000 | 3547.20000 | 6.9950 | 24810.3700 | 3546.86999 2014-02-20 20:36:00 | 3548.94000 | 3549.40000 | 3543.49000 | 3548.75000 | 45.0760 | 159867.8200 | 3546.62995 2014-02-20 20:37:00 | 3549.29000 | 3549.29000 | 3545.01000 | 3545.01000 | 10.7560 | 38152.7700 | 3547.10999 2014-02-20 20:38:00 | 3546.34000 | 3546.41000 | 3546.34000 | 3546.37000 | 3.7700 | 13369.8500 | 3546.38000 2014-02-20 20:39:00 | . | . | . | . | . | . | . 2014-02-20 20:40:00 | 3546.35000 | 3551.00000 | 3545.03000 | 3545.03000 | 20.0670 | 71220.5700 | 3549.13998 2014-02-20 20:41:00 | 3546.37000 | 3551.91000 | 3545.03000 | 3546.45000 | 31.0470 | 110160.8800 | 3548.19997 2014-02-20 20:42:00 | 3549.89000 | 3551.07000 | 3545.04000 | 3550.45000 | 16.9660 | 60236.4400 | 3550.41998 2014-02-20 20:43:00 | 3548.30000 | 3550.99000 | 3545.02000 | 3545.02000 | 29.0080 | 102940.6100 | 3548.69998 2014-02-20 20:44:00 | 3543.11000 | 3544.80000 | 3539.04000 | 3542.21000 | 22.6830 | 80341.5500 | 3541.93002 2014-02-20 20:45:00 | 3540.78000 | 3550.38000 | 3540.22000 | 3542.33000 | 40.8731 | 144807.1000 | 3542.85004 2014-02-20 20:46:00 | 3543.98000 | 3551.60000 | 3540.20000 | 3547.25000 | 44.5300 | 157827.2400 | 3544.29000 2014-02-20 20:47:00 | 3551.52000 | 3551.68000 | 3547.00000 | 3548.29000 | 44.3870 | 157544.9700 | 3549.34996 2014-02-20 20:48:00 | 3547.60000 | 3551.86000 | 3547.24000 | 3551.86000 | 34.0660 | 120917.0400 | 3549.48996 2014-02-20 20:49:00 | 3551.78000 | 3551.83000 | 3546.89000 | 3551.12000 | 35.4761 | 125935.7200 | 3549.87996 2014-02-20 20:50:00 | 3545.08000 | 3551.88000 | 3545.08000 | 3548.47000 | 35.7550 | 126897.2700 | 3549.07995 2014-02-20 20:51:00 | 3550.92000 | 3551.90000 | 3546.78000 | 3547.18000 | 14.8640 | 52754.7100 | 3549.16002 2014-02-20 20:52:00 | 3547.17000 | 3550.96000 | 3547.01000 | 3547.01000 | 18.5210 | 65726.0300 | 3548.73001 2014-02-20 20:53:00 | 3547.00000 | 3551.80000 | 3546.99000 | 3548.23000 | 41.7130 | 148037.8600 | 3548.96004 2014-02-20 20:54:00 | 3550.01000 | 3551.80000 | 3546.60000 | 3547.09000 | 44.5070 | 157940.6800 | 3548.66996 2014-02-20 20:55:00 | 3547.22000 | 3551.80000 | 3546.94000 | 3548.38000 | 31.7270 | 112630.9100 | 3549.99997 2014-02-20 20:56:00 | 3550.43000 | 3551.99000 | 3547.54000 | 3549.48000 | 30.1290 | 106950.7700 | 3549.75999 2014-02-20 20:57:00 | 3550.42000 | 3550.42000 | 3547.03000 | 3548.23000 | 28.1360 | 99815.1600 | 3547.59997 2014-02-20 20:58:00 | 3549.81000 | 3551.00000 | 3547.19000 | 3549.20000 | 32.4890 | 115274.2100 | 3548.09999 2014-02-20 20:59:00 | 3548.32000 | 3548.32000 | 3548.32000 | 3548.32000 | 6.2920 | 22326.0300 | 3548.32000 2014-02-20 21:00:00 | 3547.29000 | 3549.91000 | 3547.29000 | 3549.91000 | 12.1000 | 42942.1200 | 3548.94000 2014-02-20 21:01:00 | 3548.02000 | 3548.02000 | 3548.02000 | 3548.02000 | 0.7170 | 2543.9300 | 3548.02000 2014-02-20 21:02:00 | 3548.02000 | 3550.98000 | 3548.02000 | 3550.98000 | 0.6000 | 2129.7000 | 3549.50000 2014-02-20 21:03:00 | 3550.97000 | 3550.97000 | 3550.97000 | 3550.97000 | 0.2000 | 710.1900 | 3550.97000 2014-02-20 21:04:00 | 3548.30000 | 3548.30000 | 3548.01000 | 3548.01000 | 1.0000 | 3548.1300 | 3548.13000 2014-02-20 21:05:00 | 3548.01000 | 3550.81000 | 3547.04000 | 3549.48000 | 10.7450 | 38134.8100 | 3549.07998 2014-02-20 21:06:00 | 3549.43000 | 3552.02000 | 3548.28000 | 3551.09000 | 46.3100 | 164408.5100 | 3550.17000 2014-02-20 21:07:00 | 3551.36000 | 3552.40000 | 3547.05000 | 3548.27000 | 26.3130 | 93428.0000 | 3550.64002 2014-02-20 21:08:00 | 3547.79000 | 3552.89000 | 3547.05000 | 3551.15000 | 26.0090 | 92323.4900 | 3549.66999 2014-02-20 21:09:00 | 3547.07000 | 3551.36000 | 3547.07000 | 3549.23000 | 34.3490 | 121915.1800 | 3549.30999 2014-02-20 21:10:00 | 3549.77000 | 3550.63000 | 3547.06000 | 3549.20000 | 26.3570 | 93566.6800 | 3549.96998 2014-02-20 21:11:00 | . | . | . | . | . | . | . 2014-02-20 21:12:00 | . | . | . | . | . | . | . 2014-02-20 21:13:00 | 3547.06000 | 3549.64000 | 3545.00000 | 3548.24000 | 8.6510 | 30689.9100 | 3547.56000 2014-02-20 21:14:00 | 3546.94000 | 3551.37000 | 3545.01000 | 3545.01000 | 19.0830 | 67710.1400 | 3548.19002 2014-02-20 21:15:00 | 3551.48000 | 3551.50000 | 3540.00000 | 3549.24000 | 51.4170 | 182307.5600 | 3545.66996 2014-02-20 21:16:00 | 3542.01000 | 3549.70000 | 3540.10000 | 3540.10000 | 43.7220 | 154887.6400 | 3542.56002 2014-02-20 21:17:00 | 3544.05000 | 3545.92000 | 3540.25000 | 3544.59000 | 35.1590 | 124597.1000 | 3543.81999 2014-02-20 21:18:00 | 3542.99000 | 3546.89000 | 3540.01000 | 3546.29000 | 46.0950 | 163343.6700 | 3543.62994 2014-02-20 21:19:00 | 3542.12000 | 3545.50000 | 3540.50000 | 3542.16000 | 34.3890 | 121830.7400 | 3542.71999 2014-02-20 21:20:00 | 3544.50000 | 3546.02000 | 3540.10000 | 3541.46000 | 28.8920 | 102377.9300 | 3543.47002 2014-02-20 21:21:00 | 3541.57000 | 3545.09000 | 3540.10000 | 3543.17000 | 48.7139 | 172563.7800 | 3542.39005 2014-02-20 21:22:00 | 3544.09000 | 3544.09000 | 3540.65000 | 3543.82000 | 26.3780 | 93454.4900 | 3542.89998 2014-02-20 21:23:00 | 3540.70000 | 3544.03000 | 3540.10000 | 3540.10000 | 28.7360 | 101778.5000 | 3541.84997 2014-02-20 21:24:00 | 3540.10000 | 3549.87000 | 3540.10000 | 3543.45000 | 6.1610 | 21833.5400 | 3543.83000 2014-02-20 21:25:00 | 3540.10000 | 3543.19000 | 3536.00000 | 3541.33000 | 19.1320 | 67742.4300 | 3540.79001 2014-02-20 21:26:00 | 3540.11000 | 3542.81000 | 3536.00000 | 3536.01000 | 40.4891 | 143291.1700 | 3539.00999 2014-02-20 21:27:00 | 3536.01000 | 3543.41000 | 3536.00000 | 3536.00000 | 37.9830 | 134446.1700 | 3539.64003 2014-02-20 21:28:00 | 3543.41000 | 3545.18000 | 3536.00000 | 3542.75000 | 27.0050 | 95688.7700 | 3543.36996 2014-02-20 21:29:00 | 3539.54000 | 3544.81000 | 3536.02000 | 3541.77000 | 33.2080 | 117575.4700 | 3540.57998 2014-02-20 21:30:00 | 3536.02000 | 3542.00000 | 3536.02000 | 3536.02000 | 41.2050 | 145759.9000 | 3537.42994 2014-02-20 21:31:00 | 3537.10000 | 3539.70000 | 3536.00000 | 3536.01000 | 21.8210 | 77175.2500 | 3536.74001 2014-02-20 21:32:00 | 3536.01000 | 3539.99000 | 3536.00000 | 3538.23000 | 32.1510 | 113735.9000 | 3537.55001 2014-02-20 21:33:00 | 3536.00000 | 3541.75000 | 3536.00000 | 3539.08000 | 52.8669 | 187055.8800 | 3538.23995 2014-02-20 21:34:00 | 3536.68000 | 3548.73000 | 3536.00000 | 3536.52000 | 39.4540 | 139695.8900 | 3540.73004 2014-02-20 21:35:00 | 3538.05000 | 3544.57000 | 3535.00000 | 3536.00000 | 17.7090 | 62704.0800 | 3540.80000 2014-02-20 21:36:00 | 3539.76000 | 3543.60000 | 3534.29000 | 3543.60000 | 51.5350 | 182286.6300 | 3537.13993 2014-02-20 21:37:00 | 3534.58000 | 3537.41000 | 3523.44000 | 3532.84000 | 38.9830 | 137599.8200 | 3529.74003 2014-02-20 21:38:00 | 3527.61000 | 3539.17000 | 3522.00000 | 3537.08000 | 34.3840 | 121463.6500 | 3532.56004 2014-02-20 21:39:00 | 3522.00000 | 3537.03000 | 3521.77000 | 3534.63000 | 40.5371 | 143126.6200 | 3530.75997 2014-02-20 21:40:00 | 3529.02000 | 3530.00000 | 3521.00000 | 3521.95000 | 19.8780 | 70117.5500 | 3527.38999 2014-02-20 21:41:00 | 3529.85000 | 3536.94000 | 3520.28000 | 3520.28000 | 26.2860 | 92666.4300 | 3525.30997 2014-02-20 21:42:00 | 3521.45000 | 3537.09000 | 3519.11000 | 3520.87000 | 73.0730 | 257707.9700 | 3526.72006 2014-02-20 21:43:00 | 3524.11000 | 3534.90000 | 3519.00000 | 3519.00000 | 9.6900 | 34175.2700 | 3526.86000 2014-02-20 21:44:00 | 3518.99000 | 3530.59000 | 3517.19000 | 3527.67000 | 17.2060 | 60649.5300 | 3524.90998 2014-02-20 21:45:00 | 3519.72000 | 3527.89000 | 3515.00000 | 3515.02000 | 17.7840 | 62601.0400 | 3520.08002 2014-02-20 21:46:00 | 3520.40000 | 3525.72000 | 3513.00000 | 3524.97000 | 35.1450 | 123647.1800 | 3518.19995 2014-02-20 21:47:00 | 3524.96000 | 3524.96000 | 3513.59000 | 3516.87000 | 49.4930 | 174113.9800 | 3517.95004 2014-02-20 21:48:00 | 3515.95000 | 3524.00000 | 3514.47000 | 3523.88000 | 39.4870 | 138983.2500 | 3519.71997 2014-02-20 21:49:00 | 3516.67000 | 3521.94000 | 3513.09000 | 3513.73000 | 24.2290 | 85233.7900 | 3517.83999 2014-02-20 21:50:00 | 3515.00000 | 3519.17000 | 3510.60000 | 3510.99000 | 33.1240 | 116456.9500 | 3515.79004 2014-02-20 21:51:00 | 3510.01000 | 3519.99000 | 3508.00000 | 3508.00000 | 57.8711 | 203225.8300 | 3511.70002 2014-02-20 21:52:00 | 3508.00000 | 3519.22000 | 3508.00000 | 3510.20000 | 17.8800 | 62812.5600 | 3513.01000 2014-02-20 21:53:00 | 3508.19000 | 3519.02000 | 3508.04000 | 3516.94000 | 33.2840 | 116891.4600 | 3511.94004 2014-02-20 21:54:00 | 3514.73000 | 3519.03000 | 3511.18000 | 3519.03000 | 35.9980 | 126612.8800 | 3517.21998 2014-02-20 21:55:00 | 3516.42000 | 3523.47000 | 3514.52000 | 3523.47000 | 39.5050 | 138955.1600 | 3517.40994 2014-02-20 21:56:00 | 3516.48000 | 3528.39000 | 3515.00000 | 3523.45000 | 67.8670 | 238866.6300 | 3519.62994 2014-02-20 21:57:00 | 3527.65000 | 3532.16000 | 3517.33000 | 3521.64000 | 43.4651 | 153197.8000 | 3524.61994 2014-02-20 21:58:00 | 3526.26000 | 3530.59000 | 3522.13000 | 3530.59000 | 28.1920 | 99409.4300 | 3526.16002 2014-02-20 21:59:00 | 3525.06000 | 3530.59000 | 3520.88000 | 3525.72000 | 29.3320 | 103395.3200 | 3525.00002 2014-02-20 22:00:00 | 3526.29000 | 3529.67000 | 3519.74000 | 3519.74000 | 38.6930 | 136387.5100 | 3524.86003 2014-02-20 22:01:00 | 3527.84000 | 3527.84000 | 3514.82000 | 3515.05000 | 34.7460 | 122231.5300 | 3517.85996 2014-02-20 22:02:00 | 3517.98000 | 3524.07000 | 3515.26000 | 3524.07000 | 30.9370 | 108821.1400 | 3517.50997 2014-02-20 22:03:00 | 3526.25000 | 3526.25000 | 3514.53000 | 3514.53000 | 22.8790 | 80529.2100 | 3519.78999 2014-02-20 22:04:00 | 3516.86000 | 3516.86000 | 3508.10000 | 3514.77000 | 21.4630 | 75422.1600 | 3514.05002 2014-02-20 22:05:00 | 3514.77000 | 3524.08000 | 3509.11000 | 3520.86000 | 48.5110 | 170638.8900 | 3517.53001 2014-02-20 22:06:00 | 3523.99000 | 3524.06000 | 3517.58000 | 3517.58000 | 53.9181 | 189782.4300 | 3519.82997 2014-02-20 22:07:00 | 3519.54000 | 3521.91000 | 3511.93000 | 3515.54000 | 53.0711 | 186719.3500 | 3518.29002 2014-02-20 22:08:00 | 3517.00000 | 3527.52000 | 3511.32000 | 3522.40000 | 62.7639 | 220739.4600 | 3516.98007 2014-02-20 22:09:00 | 3513.48000 | 3519.43000 | 3508.00000 | 3510.73000 | 23.5300 | 82624.2100 | 3511.44000 2014-02-20 22:10:00 | 3508.01000 | 3520.97000 | 3507.30000 | 3510.73000 | 43.0400 | 151335.4600 | 3516.16000 2014-02-20 22:11:00 | 3513.22000 | 3514.68000 | 3510.00000 | 3514.68000 | 46.8570 | 164641.7400 | 3513.70996 2014-02-20 22:12:00 | 3514.25000 | 3515.14000 | 3510.13000 | 3512.75000 | 35.9610 | 126301.7900 | 3512.19001 2014-02-20 22:13:00 | 3512.68000 | 3515.14000 | 3507.27000 | 3512.48000 | 38.4391 | 134957.2000 | 3510.93999 2014-02-20 22:14:00 | 3515.00000 | 3515.00000 | 3507.35000 | 3515.00000 | 46.3020 | 162636.0700 | 3512.51003 2014-02-20 22:15:00 | 3515.00000 | 3515.00000 | 3507.33000 | 3512.11000 | 56.9350 | 199919.4000 | 3511.35992 2014-02-20 22:16:00 | 3508.93000 | 3515.00000 | 3508.93000 | 3510.00000 | 43.8260 | 153903.6500 | 3511.69995 2014-02-20 22:17:00 | 3512.28000 | 3514.91000 | 3510.73000 | 3514.51000 | 46.4761 | 163315.9100 | 3513.97995 2014-02-20 22:18:00 | 3512.32000 | 3514.11000 | 3508.78000 | 3512.91000 | 23.4080 | 82215.6000 | 3512.28999 2014-02-20 22:19:00 | 3510.10000 | 3513.99000 | 3506.72000 | 3513.94000 | 29.9520 | 105137.8000 | 3510.21002 2014-02-20 22:20:00 | 3512.97000 | 3513.94000 | 3507.08000 | 3509.16000 | 50.5560 | 177453.1700 | 3510.02994 2014-02-20 22:21:00 | 3508.50000 | 3513.71000 | 3507.57000 | 3512.01000 | 34.6100 | 121506.9800 | 3510.75000 2014-02-20 22:22:00 | 3513.95000 | 3513.95000 | 3506.58000 | 3506.58000 | 65.8579 | 231175.1200 | 3510.20996 2014-02-20 22:23:00 | 3505.34000 | 3512.69000 | 3505.34000 | 3506.76000 | 29.7840 | 104518.5300 | 3509.22003 2014-02-20 22:24:00 | 3507.51000 | 3512.00000 | 3505.02000 | 3512.00000 | 44.4820 | 156066.5500 | 3508.53003 2014-02-20 22:25:00 | 3515.00000 | 3515.00000 | 3506.43000 | 3507.23000 | 23.2650 | 81664.7000 | 3510.19997 2014-02-20 22:26:00 | 3511.85000 | 3513.71000 | 3506.10000 | 3509.07000 | 63.0111 | 221113.9900 | 3509.13002 2014-02-20 22:27:00 | 3506.07000 | 3509.85000 | 3506.07000 | 3509.08000 | 46.2360 | 162183.7800 | 3507.73995 2014-02-20 22:28:00 | 3507.60000 | 3512.52000 | 3506.58000 | 3510.44000 | 26.3980 | 92654.7900 | 3509.91998 2014-02-20 22:29:00 | 3507.86000 | 3512.02000 | 3506.76000 | 3510.00000 | 28.8520 | 101255.7400 | 3509.49002 2014-02-20 22:30:00 | 3510.00000 | 3510.00000 | 3510.00000 | 3510.00000 | 2.8910 | 10147.4100 | 3510.00000 2014-02-20 22:31:00 | . | . | . | . | . | . | . 2014-02-20 22:32:00 | 3510.00000 | 3512.60000 | 3510.00000 | 3512.60000 | 0.2490 | 874.6100 | 3512.51000 2014-02-20 22:33:00 | 3512.00000 | 3512.62000 | 3512.00000 | 3512.52000 | 3.3650 | 11819.7900 | 3512.57000 2014-02-20 22:34:00 | 3511.01000 | 3514.99000 | 3511.00000 | 3513.14000 | 27.6760 | 97232.8900 | 3513.25997 2014-02-20 22:35:00 | 3514.09000 | 3515.00000 | 3510.01000 | 3513.12000 | 66.7850 | 234600.8700 | 3512.77990 2014-02-20 22:36:00 | 3513.99000 | 3520.50000 | 3513.30000 | 3513.33000 | 44.9580 | 158076.3800 | 3516.08997 2014-02-20 22:37:00 | 3512.62000 | 3520.61000 | 3510.00000 | 3517.62000 | 41.9610 | 147605.7300 | 3517.69001 2014-02-20 22:38:00 | 3512.73000 | 3532.91000 | 3512.00000 | 3519.16000 | 57.8020 | 203338.0700 | 3517.84003 2014-02-20 22:39:00 | 3514.57000 | 3549.00000 | 3513.01000 | 3521.91000 | 44.6450 | 157345.5200 | 3524.36994 2014-02-20 22:40:00 | 3529.32000 | 3531.75000 | 3521.91000 | 3523.75000 | 30.6660 | 108170.7500 | 3527.37997 2014-02-20 22:41:00 | 3524.08000 | 3530.42000 | 3522.56000 | 3528.14000 | 37.4580 | 132056.2400 | 3525.44998 2014-02-20 22:42:00 | 3524.79000 | 3528.42000 | 3521.11000 | 3526.52000 | 50.2560 | 177120.6700 | 3524.36994 2014-02-20 22:43:00 | 3524.84000 | 3524.98000 | 3520.00000 | 3522.74000 | 34.9360 | 123071.0500 | 3522.75996 2014-02-20 22:44:00 | 3521.00000 | 3521.00000 | 3516.00000 | 3517.73000 | 23.4680 | 82572.1500 | 3518.49999 2014-02-20 22:45:00 | 3528.50000 | 3528.50000 | 3512.31000 | 3525.08000 | 44.1309 | 155347.9700 | 3520.16001 2014-02-20 22:46:00 | 3521.06000 | 3525.34000 | 3510.33000 | 3516.02000 | 42.4120 | 149113.4600 | 3515.83002 2014-02-20 22:47:00 | 3513.31000 | 3516.73000 | 3510.61000 | 3513.16000 | 39.8180 | 139839.9600 | 3511.97998 2014-02-20 22:48:00 | 3514.32000 | 3520.00000 | 3511.56000 | 3519.99000 | 39.7880 | 139865.1800 | 3515.25998 2014-02-20 22:49:00 | 3511.03000 | 3520.00000 | 3511.03000 | 3519.00000 | 55.9590 | 196743.9000 | 3515.85998 2014-02-20 22:50:00 | 3517.82000 | 3520.00000 | 3514.29000 | 3516.98000 | 57.4700 | 202087.4500 | 3516.40000 2014-02-20 22:51:00 | 3518.98000 | 3518.99000 | 3515.01000 | 3515.24000 | 15.1460 | 53274.0900 | 3517.36998 2014-02-20 22:52:00 | 3517.99000 | 3517.99000 | 3510.00000 | 3511.71000 | 18.1210 | 63682.7700 | 3514.31001 2014-02-20 22:53:00 | 3514.87000 | 3514.88000 | 3514.00000 | 3514.00000 | 1.8120 | 6368.3400 | 3514.53000 2014-02-20 22:54:00 | 3514.00000 | 3516.91000 | 3512.10000 | 3515.14000 | 17.9730 | 63173.4300 | 3514.91002 2014-02-20 22:55:00 | 3515.60000 | 3516.94000 | 3512.21000 | 3515.22000 | 28.3380 | 99587.3200 | 3514.26998 2014-02-20 22:56:00 | 3515.97000 | 3517.00000 | 3513.05000 | 3516.63000 | 45.7529 | 160785.0100 | 3514.20004 2014-02-20 22:57:00 | 3514.82000 | 3516.91000 | 3513.17000 | 3516.42000 | 40.2500 | 141498.2400 | 3515.48000 2014-02-20 22:58:00 | 3517.00000 | 3517.00000 | 3515.02000 | 3515.02000 | 1.8200 | 6397.7400 | 3515.24000 2014-02-20 22:59:00 | 3516.38000 | 3516.38000 | 3516.38000 | 3516.38000 | 1.1990 | 4216.1400 | 3516.38000 2014-02-20 23:00:00 | 3515.30000 | 3517.00000 | 3515.30000 | 3515.80000 | 1.8560 | 6525.3000 | 3515.79000 2014-02-20 23:01:00 | 3515.30000 | 3517.00000 | 3511.51000 | 3517.00000 | 15.4280 | 54219.1800 | 3514.33999 2014-02-20 23:02:00 | 3511.60000 | 3516.96000 | 3511.05000 | 3512.85000 | 49.0050 | 172155.4100 | 3513.01993 2014-02-20 23:03:00 | 3512.62000 | 3514.77000 | 3509.98000 | 3510.05000 | 65.9271 | 231545.6900 | 3512.14994 2014-02-20 23:04:00 | 3511.70000 | 3515.09000 | 3505.05000 | 3505.24000 | 55.8910 | 196185.1200 | 3510.14002 2014-02-20 23:05:00 | 3512.94000 | 3512.99000 | 3505.11000 | 3506.47000 | 38.4361 | 134849.8100 | 3508.41996 2014-02-20 23:06:00 | 3505.34000 | 3515.00000 | 3505.34000 | 3512.61000 | 16.1050 | 56507.5100 | 3508.68998 2014-02-20 23:07:00 | 3514.96000 | 3520.00000 | 3509.92000 | 3516.86000 | 51.3829 | 180645.4500 | 3515.67004 2014-02-20 23:08:00 | 3519.08000 | 3519.08000 | 3512.29000 | 3516.93000 | 63.3620 | 222795.2500 | 3516.23004 2014-02-20 23:09:00 | 3514.01000 | 3517.00000 | 3514.01000 | 3515.17000 | 1.8270 | 6421.2600 | 3514.65000 2014-02-20 23:10:00 | 3513.00000 | 3515.40000 | 3512.18000 | 3512.18000 | 14.2050 | 49900.9200 | 3512.90998 2014-02-20 23:11:00 | 3512.32000 | 3520.00000 | 3512.18000 | 3519.32000 | 58.6999 | 206337.8900 | 3515.13000 2014-02-20 23:12:00 | 3514.00000 | 3523.91000 | 3513.00000 | 3513.01000 | 61.5100 | 216334.3500 | 3517.06000 2014-02-20 23:13:00 | 3523.02000 | 3523.02000 | 3513.00000 | 3513.00000 | 55.0620 | 193580.7500 | 3515.69003 2014-02-20 23:14:00 | 3513.00000 | 3515.78000 | 3510.00000 | 3510.00000 | 37.4370 | 131535.6100 | 3513.51997 2014-02-20 23:15:00 | 3506.91000 | 3512.98000 | 3504.01000 | 3504.01000 | 63.6359 | 223222.6900 | 3507.80993 2014-02-20 23:16:00 | 3504.00000 | 3509.34000 | 3502.00000 | 3502.00000 | 42.4030 | 148596.6400 | 3504.39004 2014-02-20 23:17:00 | 3502.00000 | 3508.88000 | 3502.00000 | 3502.00000 | 31.0670 | 108959.0200 | 3507.22997 2014-02-20 23:18:00 | 3504.97000 | 3504.97000 | 3502.00000 | 3502.99000 | 17.7650 | 62232.0500 | 3503.06997 2014-02-20 23:19:00 | 3502.99000 | 3504.89000 | 3501.00000 | 3501.00000 | 34.2190 | 119855.1400 | 3502.58999 2014-02-20 23:20:00 | 3503.92000 | 3505.56000 | 3500.20000 | 3500.22000 | 48.4650 | 169750.1000 | 3502.52993 2014-02-20 23:21:00 | 3500.12000 | 3508.88000 | 3500.03000 | 3501.88000 | 71.3750 | 250063.7400 | 3503.51990 2014-02-20 23:22:00 | 3500.10000 | 3506.89000 | 3499.00000 | 3499.00000 | 121.6580 | 425834.7000 | 3500.25993 2014-02-20 23:23:00 | 3498.99000 | 3498.99000 | 3478.00000 | 3497.98000 | 61.5831 | 214753.7700 | 3487.22005 2014-02-20 23:24:00 | 3497.97000 | 3505.00000 | 3480.74000 | 3482.30000 | 70.5169 | 246335.4000 | 3493.27994 2014-02-20 23:25:00 | 3483.50000 | 3489.35000 | 3479.35000 | 3480.08000 | 77.3641 | 269474.6500 | 3483.20009 2014-02-20 23:26:00 | 3478.01000 | 3484.93000 | 3475.00000 | 3484.93000 | 44.7400 | 155691.2200 | 3479.91000 2014-02-20 23:27:00 | 3485.00000 | 3485.00000 | 3481.00000 | 3481.00000 | 52.3050 | 182154.8400 | 3482.54993 2014-02-20 23:28:00 | 3480.28000 | 3485.00000 | 3476.00000 | 3484.71000 | 50.8260 | 176919.2400 | 3480.87994 2014-02-20 23:29:00 | 3483.42000 | 3488.86000 | 3475.00000 | 3480.81000 | 80.4530 | 280210.6400 | 3482.91007 2014-02-20 23:30:00 | 3480.05000 | 3485.01000 | 3475.09000 | 3480.64000 | 48.7111 | 169426.3000 | 3478.19001 2014-02-20 23:31:00 | 3476.74000 | 3480.00000 | 3475.05000 | 3479.99000 | 100.4630 | 349394.0900 | 3477.84009 2014-02-20 23:32:00 | 3476.74000 | 3479.99000 | 3476.00000 | 3478.00000 | 25.2830 | 87923.2400 | 3477.56002 2014-02-20 23:33:00 | 3477.95000 | 3488.44000 | 3475.01000 | 3475.16000 | 43.1630 | 150175.2200 | 3479.26004 2014-02-20 23:34:00 | 3482.14000 | 3487.33000 | 3478.26000 | 3478.26000 | 41.8581 | 145830.5400 | 3483.92998 2014-02-20 23:35:00 | 3483.23000 | 3483.99000 | 3478.11000 | 3483.91000 | 26.7260 | 93059.2200 | 3481.96997 2014-02-20 23:36:00 | 3480.20000 | 3482.90000 | 3475.00000 | 3482.00000 | 31.6480 | 110154.3900 | 3480.60998 2014-02-20 23:37:00 | 3478.94000 | 3481.90000 | 3475.30000 | 3478.06000 | 67.5361 | 234931.0300 | 3478.59992 2014-02-20 23:38:00 | 3478.11000 | 3479.99000 | 3475.91000 | 3479.37000 | 68.4701 | 238170.3400 | 3478.46000 2014-02-20 23:39:00 | 3478.00000 | 3482.99000 | 3476.00000 | 3481.21000 | 32.9600 | 114720.9400 | 3480.61000 2014-02-20 23:40:00 | 3480.61000 | 3483.00000 | 3477.08000 | 3480.17000 | 39.9790 | 139095.0800 | 3479.19999 2014-02-20 23:41:00 | 3479.28000 | 3482.00000 | 3476.47000 | 3482.00000 | 18.5150 | 64406.3000 | 3478.59997 2014-02-20 23:42:00 | 3481.50000 | 3482.99000 | 3477.00000 | 3479.19000 | 20.8820 | 72671.9900 | 3480.13001 2014-02-20 23:43:00 | 3477.00000 | 3479.74000 | 3470.00000 | 3470.00000 | 39.6770 | 137902.5100 | 3475.62997 2014-02-20 23:44:00 | 3469.98000 | 3476.05000 | 3465.00000 | 3471.05000 | 42.0450 | 145923.0400 | 3470.63994 2014-02-20 23:45:00 | 3465.03000 | 3475.00000 | 3464.00000 | 3464.00000 | 69.9721 | 242791.1500 | 3469.83004 2014-02-20 23:46:00 | 3464.02000 | 3467.70000 | 3460.00000 | 3467.70000 | 55.0610 | 190700.5300 | 3463.44002 2014-02-20 23:47:00 | 3462.99000 | 3465.00000 | 3456.98000 | 3461.68000 | 54.3171 | 187938.1600 | 3460.01995 2014-02-20 23:48:00 | 3460.18000 | 3476.99000 | 3460.18000 | 3475.53000 | 45.1330 | 156580.0700 | 3469.30004 2014-02-20 23:49:00 | 3469.93000 | 3476.90000 | 3462.99000 | 3472.10000 | 56.9730 | 197603.6200 | 3468.37005 2014-02-20 23:50:00 | 3471.62000 | 3474.43000 | 3465.01000 | 3472.35000 | 63.1200 | 219031.5500 | 3470.08000 2014-02-20 23:51:00 | 3473.97000 | 3474.99000 | 3465.00000 | 3474.00000 | 53.2920 | 185057.0600 | 3472.51003 2014-02-20 23:52:00 | 3473.91000 | 3481.92000 | 3473.91000 | 3480.41000 | 66.6280 | 231726.2200 | 3477.90996 2014-02-20 23:53:00 | 3479.29000 | 3488.56000 | 3466.00000 | 3466.01000 | 60.4210 | 210317.0500 | 3480.86002 2014-02-20 23:54:00 | 3486.58000 | 3486.58000 | 3469.54000 | 3481.91000 | 49.4329 | 172041.9200 | 3480.31004 2014-02-20 23:55:00 | 3480.31000 | 3499.00000 | 3475.00000 | 3475.00000 | 76.6160 | 266426.7700 | 3477.42991 2014-02-20 23:56:00 | 3474.86000 | 3481.81000 | 3470.00000 | 3478.00000 | 58.6510 | 203708.9300 | 3473.24002 2014-02-20 23:57:00 | 3472.42000 | 3478.00000 | 3470.03000 | 3476.48000 | 44.2561 | 153744.2200 | 3473.96995 2014-02-20 23:58:00 | 3474.34000 | 3478.00000 | 3473.76000 | 3473.76000 | 68.1719 | 236977.8900 | 3476.18004 2014-02-20 23:59:00 | 3478.00000 | 3478.00000 | 3475.00000 | 3475.01000 | 19.2800 | 67051.7100 | 3477.79000 2014-02-21 00:00:00 | 3477.00000 | 3477.00000 | 3477.00000 | 3477.00000 | 1.7000 | 5910.9000 | 3477.00000 2014-02-21 00:01:00 | 3477.99000 | 3484.55000 | 3476.14000 | 3477.09000 | 57.9011 | 201561.7700 | 3481.14002 2014-02-21 00:02:00 | 3483.91000 | 3484.27000 | 3475.00000 | 3478.83000 | 39.1350 | 136074.6900 | 3477.05994 2014-02-21 00:03:00 | 3477.31000 | 3481.85000 | 3475.00000 | 3478.09000 | 100.8650 | 350777.0500 | 3477.68985 2014-02-21 00:04:00 | 3478.30000 | 3479.62000 | 3470.91000 | 3474.34000 | 80.7519 | 280618.6300 | 3475.07004 2014-02-21 00:05:00 | 3471.52000 | 3474.99000 | 3470.00000 | 3470.27000 | 132.4759 | 459939.1400 | 3471.86984 2014-02-21 00:06:00 | 3473.26000 | 3474.98000 | 3470.00000 | 3470.00000 | 50.7760 | 176352.2000 | 3473.13994 2014-02-21 00:07:00 | 3470.01000 | 3473.80000 | 3459.00000 | 3461.00000 | 110.6610 | 383435.7900 | 3464.96003 2014-02-21 00:08:00 | 3461.00000 | 3466.58000 | 3453.00000 | 3460.06000 | 52.7110 | 182399.6300 | 3460.37002 2014-02-21 00:09:00 | 3465.62000 | 3465.62000 | 3453.06000 | 3459.28000 | 89.1099 | 308148.3400 | 3458.07000 2014-02-21 00:10:00 | 3459.49000 | 3463.00000 | 3455.40000 | 3457.93000 | 94.4929 | 326879.2500 | 3459.30008 2014-02-21 00:11:00 | 3457.92000 | 3462.00000 | 3455.18000 | 3461.77000 | 86.2849 | 298415.3800 | 3458.48987 2014-02-21 00:12:00 | 3455.18000 | 3460.00000 | 3450.00000 | 3450.00000 | 52.9370 | 182760.3600 | 3452.40995 2014-02-21 00:13:00 | 3450.00000 | 3454.77000 | 3441.41000 | 3441.42000 | 66.7910 | 230410.8600 | 3449.73002 2014-02-21 00:14:00 | 3441.53000 | 3455.67000 | 3438.00000 | 3445.33000 | 99.0220 | 341292.1400 | 3446.63006 2014-02-21 00:15:00 | 3445.37000 | 3451.00000 | 3440.32000 | 3440.32000 | 108.5261 | 374013.4300 | 3446.29988 2014-02-21 00:16:00 | 3440.37000 | 3449.90000 | 3440.10000 | 3441.51000 | 63.6479 | 219303.3200 | 3445.56996 2014-02-21 00:17:00 | 3441.51000 | 3441.52000 | 3430.00000 | 3441.00000 | 89.2110 | 306460.3300 | 3435.23003 2014-02-21 00:18:00 | 3437.30000 | 3440.99000 | 3435.01000 | 3435.05000 | 63.3640 | 217810.6100 | 3437.45007 2014-02-21 00:19:00 | 3435.51000 | 3439.99000 | 3433.06000 | 3433.40000 | 136.9371 | 470715.6400 | 3437.45988 2014-02-21 00:20:00 | 3433.40000 | 3439.60000 | 3429.00000 | 3435.00000 | 80.4061 | 275981.0600 | 3432.33991 2014-02-21 00:21:00 | 3435.00000 | 3448.34000 | 3431.10000 | 3446.55000 | 86.6880 | 298107.8600 | 3438.85995 2014-02-21 00:22:00 | 3449.00000 | 3449.00000 | 3437.79000 | 3443.34000 | 132.8500 | 457293.7400 | 3442.18000 2014-02-21 00:23:00 | 3438.00000 | 3448.99000 | 3435.57000 | 3439.99000 | 97.5441 | 335557.5000 | 3440.06012 2014-02-21 00:24:00 | 3436.13000 | 3440.00000 | 3434.10000 | 3437.59000 | 65.8970 | 226469.6600 | 3436.71994 2014-02-21 00:25:00 | 3434.00000 | 3437.99000 | 3428.04000 | 3431.63000 | 90.9211 | 312080.4000 | 3432.43003 2014-02-21 00:26:00 | 3429.34000 | 3432.99000 | 3428.86000 | 3428.86000 | 29.4820 | 101124.3200 | 3430.04002 2014-02-21 00:27:00 | 3434.03000 | 3436.99000 | 3421.00000 | 3424.33000 | 75.2730 | 258048.5200 | 3428.17007 2014-02-21 00:28:00 | 3421.21000 | 3426.69000 | 3411.99000 | 3415.57000 | 99.4050 | 339810.9000 | 3418.44985 2014-02-21 00:29:00 | 3413.40000 | 3426.00000 | 3401.10000 | 3415.62000 | 139.9899 | 478381.8100 | 3417.26000 2014-02-21 00:30:00 | 3426.00000 | 3426.69000 | 3417.37000 | 3425.00000 | 101.6650 | 348062.1900 | 3423.61985 2014-02-21 00:31:00 | 3423.56000 | 3425.00000 | 3418.20000 | 3422.01000 | 87.3321 | 298890.6400 | 3422.46005 2014-02-21 00:32:00 | 3422.03000 | 3422.94000 | 3416.69000 | 3419.71000 | 72.4739 | 247821.5800 | 3419.46008 2014-02-21 00:33:00 | 3418.01000 | 3418.01000 | 3402.00000 | 3410.99000 | 100.2200 | 341861.3300 | 3411.11000 2014-02-21 00:34:00 | 3410.99000 | 3410.99000 | 3379.00000 | 3385.25000 | 143.0088 | 485996.8600 | 3398.36995 2014-02-21 00:35:00 | 3383.83000 | 3398.00000 | 3380.69000 | 3388.09000 | 60.7610 | 205747.0900 | 3386.17002 2014-02-21 00:36:00 | 3389.00000 | 3398.00000 | 3389.00000 | 3397.51000 | 92.6519 | 314294.6400 | 3392.21005 2014-02-21 00:37:00 | 3397.49000 | 3397.49000 | 3379.00000 | 3379.02000 | 99.0761 | 335569.6500 | 3386.98989 2014-02-21 00:38:00 | 3379.00000 | 3385.00000 | 3377.00000 | 3385.00000 | 102.0210 | 344941.2600 | 3381.08003 2014-02-21 00:39:00 | 3385.00000 | 3388.00000 | 3377.10000 | 3384.34000 | 124.5788 | 421511.2800 | 3383.48996 2014-02-21 00:40:00 | 3384.99000 | 3385.00000 | 3380.11000 | 3384.79000 | 78.9499 | 267071.7500 | 3382.80000 2014-02-21 00:41:00 | 3384.80000 | 3395.00000 | 3384.79000 | 3387.03000 | 167.5978 | 568131.4300 | 3389.84989 2014-02-21 00:42:00 | 3388.57000 | 3395.00000 | 3381.60000 | 3394.00000 | 111.9289 | 379416.4800 | 3389.79996 2014-02-21 00:43:00 | 3389.18000 | 3411.31000 | 3389.18000 | 3404.20000 | 104.1819 | 353973.7300 | 3397.65006 2014-02-21 00:44:00 | 3403.67000 | 3424.00000 | 3400.64000 | 3408.00000 | 105.1452 | 358564.9300 | 3410.18985 2014-02-21 00:45:00 | 3416.00000 | 3416.00000 | 3400.00000 | 3400.00000 | 81.0780 | 276213.3000 | 3406.75995 2014-02-21 00:46:00 | 3404.72000 | 3411.99000 | 3399.99000 | 3402.01000 | 109.6790 | 373417.3500 | 3404.63997 2014-02-21 00:47:00 | 3402.01000 | 3402.01000 | 3389.03000 | 3391.91000 | 48.5310 | 164834.9400 | 3396.49001 2014-02-21 00:48:00 | 3392.51000 | 3394.85000 | 3385.00000 | 3389.00000 | 76.4949 | 259321.5700 | 3390.04989 2014-02-21 00:49:00 | 3388.99000 | 3399.00000 | 3385.00000 | 3398.17000 | 97.8300 | 331703.3000 | 3390.61000 2014-02-21 00:50:00 | 3393.96000 | 3397.99000 | 3381.00000 | 3384.99000 | 36.2070 | 122778.5500 | 3391.01997 2014-02-21 00:51:00 | 3384.96000 | 3384.96000 | 3377.00000 | 3377.01000 | 97.7859 | 330566.1000 | 3380.50988 2014-02-21 00:52:00 | 3377.01000 | 3379.98000 | 3366.00000 | 3372.03000 | 45.5381 | 153537.5000 | 3371.62997 2014-02-21 00:53:00 | 3371.02000 | 3380.26000 | 3371.01000 | 3377.00000 | 102.6782 | 346751.3000 | 3377.06994 2014-02-21 00:54:00 | 3374.00000 | 3376.83000 | 3365.00000 | 3365.00000 | 77.8679 | 262587.0300 | 3372.20995 2014-02-21 00:55:00 | 3363.01000 | 3363.01000 | 3350.01000 | 3350.01000 | 67.8171 | 227623.3200 | 3356.42994 2014-02-21 00:56:00 | 3350.03000 | 3356.99000 | 3340.01000 | 3354.80000 | 144.6171 | 484689.8200 | 3351.53987 2014-02-21 00:57:00 | 3354.83000 | 3356.70000 | 3340.01000 | 3344.02000 | 98.4731 | 329451.5300 | 3345.60009 2014-02-21 00:58:00 | 3341.94000 | 3345.99000 | 3333.00000 | 3333.00000 | 117.7641 | 392998.8900 | 3337.17015 2014-02-21 00:59:00 | 3333.00000 | 3340.00000 | 3330.00000 | 3340.00000 | 102.6979 | 342536.6300 | 3335.37994 2014-02-21 01:00:00 | 3340.00000 | 3367.00000 | 3330.00000 | 3350.00000 | 143.4861 | 479959.5600 | 3344.98983 2014-02-21 01:01:00 | 3349.99000 | 3354.99000 | 3339.63000 | 3349.08000 | 186.7369 | 625064.5000 | 3347.29983 2014-02-21 01:02:00 | 3350.00000 | 3355.00000 | 3348.02000 | 3354.80000 | 112.9511 | 378512.6200 | 3351.12004 2014-02-21 01:03:00 | 3352.18000 | 3372.94000 | 3352.18000 | 3370.03000 | 143.3108 | 481835.2900 | 3362.17003 2014-02-21 01:04:00 | 3367.61000 | 3372.99000 | 3355.00000 | 3360.91000 | 148.7122 | 500159.1300 | 3363.27010 2014-02-21 01:05:00 | 3360.15000 | 3372.00000 | 3354.00000 | 3370.26000 | 130.2788 | 438084.6500 | 3362.66995 2014-02-21 01:06:00 | 3371.97000 | 3373.00000 | 3359.16000 | 3371.99000 | 128.4389 | 432214.8400 | 3365.13996 2014-02-21 01:07:00 | 3371.99000 | 3373.00000 | 3360.00000 | 3360.01000 | 139.7731 | 470554.6700 | 3366.56013 2014-02-21 01:08:00 | 3360.00000 | 3365.82000 | 3354.80000 | 3355.49000 | 103.4699 | 347842.0700 | 3361.77000 2014-02-21 01:09:00 | 3355.63000 | 3359.99000 | 3354.94000 | 3358.39000 | 186.9721 | 627667.3800 | 3357.01012 2014-02-21 01:10:00 | 3359.85000 | 3365.84000 | 3355.03000 | 3357.21000 | 126.4870 | 425112.5800 | 3360.91989 2014-02-21 01:11:00 | 3357.34000 | 3362.89000 | 3356.23000 | 3357.01000 | 122.9400 | 413061.1900 | 3359.86000 2014-02-21 01:12:00 | 3360.95000 | 3362.82000 | 3355.97000 | 3356.02000 | 86.5861 | 290805.4400 | 3358.56990 2014-02-21 01:13:00 | 3355.00000 | 3359.97000 | 3351.01000 | 3359.14000 | 86.5010 | 290197.0400 | 3354.84003 2014-02-21 01:14:00 | 3358.99000 | 3369.98000 | 3358.99000 | 3360.00000 | 200.6881 | 674887.9700 | 3362.86989 2014-02-21 01:15:00 | 3359.98000 | 3365.00000 | 3359.98000 | 3361.17000 | 87.9111 | 295585.3400 | 3362.32003 2014-02-21 01:16:00 | 3361.29000 | 3370.00000 | 3360.99000 | 3364.25000 | 100.6801 | 338796.6100 | 3365.08000 2014-02-21 01:17:00 | 3368.00000 | 3369.00000 | 3362.26000 | 3363.51000 | 117.5350 | 395614.4500 | 3365.92982 2014-02-21 01:18:00 | 3367.91000 | 3369.00000 | 3359.98000 | 3360.90000 | 114.1769 | 384248.7800 | 3365.37990 2014-02-21 01:19:00 | 3360.88000 | 3363.72000 | 3360.00000 | 3363.72000 | 33.3430 | 112099.4800 | 3362.01003 2014-02-21 01:20:00 | 3363.72000 | 3369.00000 | 3360.32000 | 3367.10000 | 86.3939 | 290565.9400 | 3363.27010 2014-02-21 01:21:00 | 3365.00000 | 3368.97000 | 3360.39000 | 3361.01000 | 82.9860 | 279098.4400 | 3363.19990 2014-02-21 01:22:00 | 3363.99000 | 3366.00000 | 3354.00000 | 3358.31000 | 52.1330 | 175240.5100 | 3361.41005 2014-02-21 01:23:00 | 3355.55000 | 3355.55000 | 3330.01000 | 3339.17000 | 148.1949 | 495185.8100 | 3341.44977 2014-02-21 01:24:00 | 3339.23000 | 3348.11000 | 3333.13000 | 3346.00000 | 77.2850 | 258386.2300 | 3343.28988 2014-02-21 01:25:00 | 3341.00000 | 3350.07000 | 3330.01000 | 3331.00000 | 85.0581 | 284507.2800 | 3344.85995 2014-02-21 01:26:00 | 3333.00000 | 3339.66000 | 3315.00000 | 3319.82000 | 176.8552 | 588641.4300 | 3328.37975 2014-02-21 01:27:00 | 3319.81000 | 3328.00000 | 3309.36000 | 3310.00000 | 167.0920 | 554148.8500 | 3316.43010 2014-02-21 01:28:00 | 3308.04000 | 3308.35000 | 3300.00000 | 3304.99000 | 147.5711 | 487405.3600 | 3302.85005 2014-02-21 01:29:00 | 3301.99000 | 3305.00000 | 3297.49000 | 3297.49000 | 150.4312 | 496641.1700 | 3301.45006 2014-02-21 01:30:00 | 3297.73000 | 3298.00000 | 3279.00000 | 3279.00000 | 105.3741 | 345976.7900 | 3283.32013 2014-02-21 01:31:00 | 3277.50000 | 3279.00000 | 3260.01000 | 3278.99000 | 120.4339 | 394295.9100 | 3273.96014 2014-02-21 01:32:00 | 3273.00000 | 3300.00000 | 3273.00000 | 3286.00000 | 146.2911 | 481325.3600 | 3290.19005 2014-02-21 01:33:00 | 3294.75000 | 3294.78000 | 3271.01000 | 3280.00000 | 140.7840 | 462454.2900 | 3284.85017 2014-02-21 01:34:00 | 3280.00000 | 3300.00000 | 3279.00000 | 3290.14000 | 135.4471 | 445091.4600 | 3286.08988 2014-02-21 01:35:00 | 3288.09000 | 3358.32000 | 3288.09000 | 3320.16000 | 101.4540 | 336886.1300 | 3320.58012 2014-02-21 01:36:00 | 3328.91000 | 3343.09000 | 3310.00000 | 3335.63000 | 219.3799 | 728964.2100 | 3322.83999 2014-02-21 01:37:00 | 3330.39000 | 3340.00000 | 3301.10000 | 3312.28000 | 216.6883 | 720276.3200 | 3324.01989 2014-02-21 01:38:00 | 3310.34000 | 3327.00000 | 3310.34000 | 3325.49000 | 150.5758 | 500008.0200 | 3320.63981 2014-02-21 01:39:00 | 3325.49000 | 3330.00000 | 3323.63000 | 3330.00000 | 74.7200 | 248585.9800 | 3326.90000 2014-02-21 01:40:00 | 3328.86000 | 3340.01000 | 3324.00000 | 3338.89000 | 122.3952 | 407717.9200 | 3331.15982 2014-02-21 01:41:00 | 3339.63000 | 3349.90000 | 3335.00000 | 3344.81000 | 116.7740 | 390373.1600 | 3342.98014 2014-02-21 01:42:00 | 3344.81000 | 3396.00000 | 3344.81000 | 3383.23000 | 155.1491 | 520545.4000 | 3355.12996 2014-02-21 01:43:00 | 3361.68000 | 3387.00000 | 3361.68000 | 3362.00000 | 161.1080 | 543209.5500 | 3371.70991 2014-02-21 01:44:00 | 3360.99000 | 3364.85000 | 3340.00000 | 3355.99000 | 206.1808 | 691377.7200 | 3353.26005 2014-02-21 01:45:00 | 3354.48000 | 3354.48000 | 3340.15000 | 3344.13000 | 123.7379 | 414421.8400 | 3349.18992 2014-02-21 01:46:00 | 3345.00000 | 3345.00000 | 3333.12000 | 3339.80000 | 64.0550 | 213883.6000 | 3339.05990 2014-02-21 01:47:00 | 3339.80000 | 3339.80000 | 3322.31000 | 3339.27000 | 150.8199 | 502886.4900 | 3334.35000 2014-02-21 01:48:00 | 3333.20000 | 3348.10000 | 3332.80000 | 3342.00000 | 150.2402 | 501518.1500 | 3338.11001 2014-02-21 01:49:00 | 3339.92000 | 3348.99000 | 3328.77000 | 3330.00000 | 135.6192 | 452633.0700 | 3337.52997 2014-02-21 01:50:00 | 3330.00000 | 3341.94000 | 3321.00000 | 3341.94000 | 112.2489 | 374085.2900 | 3332.63996 2014-02-21 01:51:00 | 3341.85000 | 3380.00000 | 3332.61000 | 3380.00000 | 132.8858 | 444120.3500 | 3342.11983 2014-02-21 01:52:00 | 3372.39000 | 3372.39000 | 3350.12000 | 3358.83000 | 127.4228 | 427930.4600 | 3358.35011 2014-02-21 01:53:00 | 3356.86000 | 3359.16000 | 3350.13000 | 3356.00000 | 92.6289 | 310824.7700 | 3355.58997 2014-02-21 01:54:00 | 3354.03000 | 3360.00000 | 3350.20000 | 3359.00000 | 95.2890 | 319773.7800 | 3355.82997 2014-02-21 01:55:00 | 3358.93000 | 3368.80000 | 3358.93000 | 3360.00000 | 100.7669 | 338872.9300 | 3362.93991 2014-02-21 01:56:00 | 3360.96000 | 3367.99000 | 3360.96000 | 3364.94000 | 98.3489 | 330918.6400 | 3364.73997 2014-02-21 01:57:00 | 3365.00000 | 3374.98000 | 3364.92000 | 3370.11000 | 76.6700 | 258413.0900 | 3370.46000 2014-02-21 01:58:00 | 3370.09000 | 3380.00000 | 3365.02000 | 3365.02000 | 111.5091 | 376080.1300 | 3372.63997 2014-02-21 01:59:00 | 3369.93000 | 3378.99000 | 3355.48000 | 3359.16000 | 90.7650 | 305092.9600 | 3361.34987 2014-02-21 02:00:00 | 3359.15000 | 3360.02000 | 3350.48000 | 3354.91000 | 128.1240 | 430095.6600 | 3356.87015 2014-02-21 02:01:00 | 3352.65000 | 3360.00000 | 3349.90000 | 3351.80000 | 162.5269 | 544785.1600 | 3351.96985 2014-02-21 02:02:00 | 3355.08000 | 3368.59000 | 3355.08000 | 3367.59000 | 102.6180 | 345054.0900 | 3362.50994 2014-02-21 02:03:00 | 3366.24000 | 3370.01000 | 3362.46000 | 3362.46000 | 193.2181 | 650547.9700 | 3366.90989 2014-02-21 02:04:00 | 3369.84000 | 3380.91000 | 3360.01000 | 3380.91000 | 215.8881 | 728065.3700 | 3372.41988 2014-02-21 02:05:00 | 3380.91000 | 3415.58000 | 3380.91000 | 3413.60000 | 169.3118 | 573709.6300 | 3388.48009 2014-02-21 02:06:00 | 3419.00000 | 3426.95000 | 3400.11000 | 3424.00000 | 230.6889 | 787770.2500 | 3414.85993 2014-02-21 02:07:00 | 3424.01000 | 3424.01000 | 3402.20000 | 3411.19000 | 261.2947 | 891550.5500 | 3412.04960 2014-02-21 02:08:00 | 3405.00000 | 3420.00000 | 3402.21000 | 3410.18000 | 185.0753 | 630871.6200 | 3408.72974 2014-02-21 02:09:00 | 3407.10000 | 3424.80000 | 3407.10000 | 3421.49000 | 227.8999 | 779041.5000 | 3418.34999 2014-02-21 02:10:00 | 3420.00000 | 3424.99000 | 3418.00000 | 3422.05000 | 182.5382 | 624550.6200 | 3421.47990 2014-02-21 02:11:00 | 3422.25000 | 3423.00000 | 3418.11000 | 3421.79000 | 76.3101 | 261020.8500 | 3420.53000 2014-02-21 02:12:00 | 3420.00000 | 3425.88000 | 3418.00000 | 3425.10000 | 41.7900 | 142957.8600 | 3420.86000 2014-02-21 02:13:00 | 3426.99000 | 3446.99000 | 3425.10000 | 3433.03000 | 65.0700 | 223552.0300 | 3435.56000 2014-02-21 02:14:00 | 3431.00000 | 3450.00000 | 3431.00000 | 3449.94000 | 107.3251 | 369772.3800 | 3445.34985 2014-02-21 02:15:00 | 3448.01000 | 3460.00000 | 3445.00000 | 3446.00000 | 239.3264 | 826216.7300 | 3452.25975 2014-02-21 02:16:00 | 3454.57000 | 3454.57000 | 3437.95000 | 3441.00000 | 182.5753 | 628595.5900 | 3442.93975 2014-02-21 02:17:00 | 3442.00000 | 3444.99000 | 3432.00000 | 3435.97000 | 88.4431 | 304078.9000 | 3438.13008 2014-02-21 02:18:00 | 3435.97000 | 3440.00000 | 3432.00000 | 3435.99000 | 118.7459 | 408072.5000 | 3436.51986 2014-02-21 02:19:00 | 3440.48000 | 3441.28000 | 3430.82000 | 3437.00000 | 213.6562 | 734188.9400 | 3436.30976 2014-02-21 02:20:00 | 3437.00000 | 3449.00000 | 3435.08000 | 3441.29000 | 86.3640 | 297230.3500 | 3441.60010 2014-02-21 02:21:00 | 3437.03000 | 3440.00000 | 3435.00000 | 3439.00000 | 36.3530 | 124975.8900 | 3437.84003 2014-02-21 02:22:00 | 3438.01000 | 3447.89000 | 3438.01000 | 3443.00000 | 72.6950 | 250333.3900 | 3443.61011 2014-02-21 02:23:00 | 3442.00000 | 3448.88000 | 3441.86000 | 3445.76000 | 144.8851 | 499134.7700 | 3445.03979 2014-02-21 02:24:00 | 3445.76000 | 3454.99000 | 3439.54000 | 3450.43000 | 86.7019 | 298951.7500 | 3448.04005 2014-02-21 02:25:00 | 3454.42000 | 3455.00000 | 3442.02000 | 3451.00000 | 218.1311 | 751978.5400 | 3447.37007 2014-02-21 02:26:00 | 3451.00000 | 3468.00000 | 3450.90000 | 3465.01000 | 24.4070 | 84410.9300 | 3458.46998 2014-02-21 02:27:00 | 3467.96000 | 3480.00000 | 3467.90000 | 3475.15000 | 81.4780 | 283142.7300 | 3475.07995 2014-02-21 02:28:00 | 3480.00000 | 3480.10000 | 3475.00000 | 3476.00000 | 77.1321 | 268333.9300 | 3478.89005 2014-02-21 02:29:00 | 3476.00000 | 3481.09000 | 3470.00000 | 3481.00000 | 127.2990 | 442660.7800 | 3477.32996 2014-02-21 02:30:00 | 3481.00000 | 3493.14000 | 3479.00000 | 3493.09000 | 112.6591 | 392300.4700 | 3482.18997 2014-02-21 02:31:00 | 3493.08000 | 3499.04000 | 3493.08000 | 3498.03000 | 94.5939 | 330728.7500 | 3496.30011 2014-02-21 02:32:00 | 3496.00000 | 3505.84000 | 3490.00000 | 3500.01000 | 275.8963 | 965670.2100 | 3500.11971 2014-02-21 02:33:00 | 3506.00000 | 3506.00000 | 3496.00000 | 3500.00000 | 174.8601 | 612431.7500 | 3502.41000 2014-02-21 02:34:00 | 3500.00000 | 3504.66000 | 3490.00000 | 3490.01000 | 172.5079 | 603278.9300 | 3497.10989 2014-02-21 02:35:00 | 3490.00000 | 3494.76000 | 3470.54000 | 3470.54000 | 129.9250 | 452791.2300 | 3485.01981 2014-02-21 02:36:00 | 3472.00000 | 3495.00000 | 3459.99000 | 3480.01000 | 322.1642 | 1118186.7900 | 3470.86039 2014-02-21 02:37:00 | 3480.01000 | 3493.00000 | 3460.13000 | 3475.29000 | 209.0959 | 726675.0100 | 3475.31975 2014-02-21 02:38:00 | 3472.00000 | 3482.99000 | 3468.00000 | 3468.00000 | 139.8809 | 485990.9400 | 3474.32004 2014-02-21 02:39:00 | 3467.00000 | 3467.00000 | 3451.10000 | 3462.76000 | 129.0751 | 446808.9200 | 3461.62019 2014-02-21 02:40:00 | 3464.64000 | 3475.98000 | 3462.88000 | 3467.66000 | 157.1310 | 544881.6100 | 3467.69005 2014-02-21 02:41:00 | 3465.45000 | 3472.00000 | 3453.10000 | 3460.14000 | 145.1638 | 503060.9500 | 3465.47016 2014-02-21 02:42:00 | 3468.00000 | 3471.76000 | 3456.04000 | 3469.00000 | 119.7029 | 414874.5400 | 3465.87010 2014-02-21 02:43:00 | 3468.84000 | 3469.00000 | 3460.32000 | 3460.36000 | 107.5089 | 372326.8800 | 3463.21997 2014-02-21 02:44:00 | 3461.08000 | 3464.89000 | 3455.37000 | 3458.61000 | 269.7102 | 933165.0500 | 3459.88002 2014-02-21 02:45:00 | 3460.00000 | 3464.58000 | 3455.70000 | 3457.00000 | 197.6477 | 683821.5900 | 3459.79987 2014-02-21 02:46:00 | 3462.71000 | 3465.00000 | 3457.17000 | 3461.02000 | 194.1718 | 672092.8600 | 3461.33010 2014-02-21 02:47:00 | 3461.02000 | 3464.88000 | 3456.02000 | 3459.59000 | 149.8219 | 518542.7600 | 3461.06008 2014-02-21 02:48:00 | 3459.66000 | 3461.34000 | 3456.00000 | 3456.00000 | 114.9450 | 397418.8900 | 3457.46983 2014-02-21 02:49:00 | 3455.99000 | 3456.06000 | 3450.00000 | 3452.00000 | 40.0429 | 138227.0600 | 3451.97003 2014-02-21 02:50:00 | 3451.00000 | 3451.00000 | 3440.02000 | 3450.60000 | 85.4349 | 294565.8800 | 3447.83987 2014-02-21 02:51:00 | 3448.45000 | 3449.99000 | 3446.00000 | 3446.01000 | 50.7089 | 174797.7800 | 3447.07998 2014-02-21 02:52:00 | 3446.01000 | 3446.01000 | 3435.00000 | 3435.00000 | 35.9620 | 123726.6800 | 3440.48002 2014-02-21 02:53:00 | 3434.00000 | 3434.00000 | 3423.00000 | 3423.00000 | 47.1529 | 161579.4700 | 3426.71004 2014-02-21 02:54:00 | 3422.08000 | 3426.99000 | 3414.00000 | 3415.00000 | 152.5920 | 521873.8900 | 3420.06009 2014-02-21 02:55:00 | 3415.00000 | 3431.01000 | 3415.00000 | 3426.12000 | 129.4791 | 443666.6300 | 3426.54997 2014-02-21 02:56:00 | 3428.99000 | 3431.02000 | 3420.01000 | 3429.95000 | 118.4021 | 405478.7600 | 3424.59007 2014-02-21 02:57:00 | 3429.00000 | 3440.00000 | 3429.00000 | 3436.95000 | 109.3940 | 375849.3500 | 3435.74013 2014-02-21 02:58:00 | 3437.02000 | 3441.99000 | 3433.90000 | 3434.37000 | 189.4917 | 651224.3300 | 3436.69010 2014-02-21 02:59:00 | 3435.00000 | 3435.04000 | 3426.16000 | 3431.00000 | 80.6011 | 276505.2300 | 3430.54003 2014-02-21 03:00:00 | 3429.00000 | 3429.00000 | 3411.00000 | 3412.54000 | 48.3370 | 165243.4700 | 3418.56996 2014-02-21 03:01:00 | 3412.26000 | 3418.00000 | 3402.20000 | 3404.97000 | 138.8309 | 473194.1800 | 3408.42004 2014-02-21 03:02:00 | 3404.73000 | 3423.19000 | 3401.10000 | 3403.73000 | 277.9230 | 946502.8700 | 3405.63024 2014-02-21 03:03:00 | 3405.45000 | 3408.00000 | 3396.01000 | 3397.00000 | 73.5001 | 250115.5300 | 3402.93000 2014-02-21 03:04:00 | 3396.01000 | 3461.00000 | 3390.01000 | 3415.58000 | 210.8422 | 717339.9600 | 3402.26014 2014-02-21 03:05:00 | 3407.00000 | 3433.05000 | 3403.01000 | 3420.02000 | 114.5351 | 391563.3800 | 3418.71984 2014-02-21 03:06:00 | 3420.02000 | 3440.00000 | 3417.84000 | 3430.77000 | 157.1028 | 538483.8900 | 3427.59013 2014-02-21 03:07:00 | 3429.86000 | 3430.06000 | 3421.00000 | 3429.99000 | 138.1211 | 473044.2100 | 3424.85005 2014-02-21 03:08:00 | 3429.99000 | 3429.99000 | 3422.21000 | 3425.00000 | 190.2720 | 651712.0800 | 3425.16011 2014-02-21 03:09:00 | 3423.00000 | 3427.00000 | 3414.00000 | 3419.92000 | 158.2318 | 541306.1600 | 3420.97008 2014-02-21 03:10:00 | 3418.50000 | 3423.97000 | 3414.37000 | 3421.96000 | 185.1552 | 633067.7000 | 3419.11974 2014-02-21 03:11:00 | 3421.99000 | 3427.00000 | 3421.12000 | 3421.12000 | 85.8969 | 294161.6200 | 3424.58992 2014-02-21 03:12:00 | 3423.01000 | 3429.00000 | 3415.09000 | 3421.94000 | 237.3789 | 811743.3700 | 3419.60993 2014-02-21 03:13:00 | 3421.24000 | 3434.00000 | 3418.00000 | 3423.83000 | 96.8900 | 331663.1000 | 3423.09000 2014-02-21 03:14:00 | 3423.83000 | 3433.99000 | 3421.10000 | 3421.10000 | 198.2070 | 679195.9200 | 3426.69983 2014-02-21 03:15:00 | 3421.77000 | 3422.61000 | 3401.00000 | 3408.06000 | 180.4220 | 615549.3600 | 3411.72011 2014-02-21 03:16:00 | 3408.51000 | 3410.08000 | 3400.00000 | 3400.02000 | 199.2743 | 678237.9900 | 3403.54025 2014-02-21 03:17:00 | 3400.37000 | 3417.75000 | 3400.00000 | 3405.00000 | 232.9558 | 793622.0900 | 3406.74971 2014-02-21 03:18:00 | 3409.07000 | 3413.00000 | 3401.00000 | 3408.72000 | 106.8611 | 364017.1000 | 3406.45004 2014-02-21 03:19:00 | 3405.94000 | 3410.00000 | 3403.00000 | 3410.00000 | 164.5970 | 560564.7600 | 3405.67986 2014-02-21 03:20:00 | 3409.60000 | 3411.00000 | 3408.40000 | 3411.00000 | 3.3800 | 11522.7400 | 3409.09000 2014-02-21 03:21:00 | 3413.99000 | 3420.99000 | 3410.39000 | 3418.43000 | 150.5819 | 514223.7700 | 3414.91009 2014-02-21 03:22:00 | 3418.43000 | 3430.00000 | 3401.99000 | 3408.00000 | 136.8339 | 468052.5800 | 3420.59015 2014-02-21 03:23:00 | 3407.00000 | 3421.12000 | 3382.00000 | 3419.97000 | 199.8683 | 681850.5800 | 3411.49990 2014-02-21 03:24:00 | 3419.99000 | 3422.99000 | 3418.43000 | 3419.99000 | 40.6110 | 138877.9500 | 3419.71001 2014-02-21 03:25:00 | 3419.99000 | 3438.00000 | 3419.99000 | 3434.03000 | 39.5720 | 135749.0800 | 3430.43002 2014-02-21 03:26:00 | 3419.99000 | 3439.99000 | 3419.99000 | 3439.99000 | 63.7679 | 219231.5400 | 3437.95996 2014-02-21 03:27:00 | 3437.22000 | 3438.01000 | 3430.01000 | 3434.99000 | 97.6950 | 335462.0500 | 3433.76986 2014-02-21 03:28:00 | 3433.00000 | 3434.77000 | 3423.00000 | 3423.75000 | 192.8962 | 661516.3300 | 3429.38979 2014-02-21 03:29:00 | 3423.08000 | 3438.00000 | 3423.08000 | 3435.06000 | 220.9698 | 757908.6600 | 3429.91999 2014-02-21 03:30:00 | 3433.00000 | 3437.00000 | 3426.01000 | 3431.92000 | 132.5489 | 454909.2700 | 3432.00996 2014-02-21 03:31:00 | 3433.67000 | 3436.00000 | 3428.69000 | 3430.59000 | 142.4809 | 489060.0400 | 3432.46004 2014-02-21 03:32:00 | 3433.00000 | 3435.98000 | 3430.01000 | 3432.15000 | 150.6761 | 517201.7900 | 3432.53983 2014-02-21 03:33:00 | 3433.99000 | 3439.00000 | 3431.00000 | 3439.00000 | 51.6289 | 177387.7300 | 3435.81998 2014-02-21 03:34:00 | 3438.00000 | 3440.00000 | 3438.00000 | 3440.00000 | 33.4950 | 115215.4200 | 3439.78005 2014-02-21 03:35:00 | 3440.01000 | 3440.02000 | 3431.00000 | 3438.83000 | 133.8691 | 460209.7800 | 3437.75996 2014-02-21 03:36:00 | 3438.87000 | 3440.00000 | 3436.00000 | 3436.00000 | 80.7391 | 277538.9000 | 3437.47998 2014-02-21 03:37:00 | 3436.00000 | 3436.00000 | 3426.01000 | 3427.32000 | 210.4717 | 722400.0800 | 3432.29011 2014-02-21 03:38:00 | 3430.00000 | 3430.00000 | 3425.00000 | 3425.00000 | 86.5200 | 296610.4800 | 3428.23000 2014-02-21 03:39:00 | 3425.10000 | 3425.10000 | 3423.00000 | 3423.00000 | 13.8610 | 47465.7100 | 3424.41000 2014-02-21 03:40:00 | 3422.00000 | 3422.00000 | 3418.00000 | 3418.00000 | 31.6220 | 108139.2000 | 3419.75002 2014-02-21 03:41:00 | 3417.94000 | 3418.92000 | 3411.03000 | 3412.04000 | 56.2939 | 192257.3100 | 3415.24006 2014-02-21 03:42:00 | 3412.99000 | 3418.95000 | 3411.10000 | 3417.17000 | 192.8969 | 658980.0000 | 3416.22982 2014-02-21 03:43:00 | 3416.55000 | 3421.99000 | 3412.14000 | 3420.00000 | 100.3299 | 342818.2600 | 3416.91000 2014-02-21 03:44:00 | 3420.00000 | 3421.99000 | 3411.01000 | 3411.01000 | 86.1679 | 294461.5900 | 3417.29995 2014-02-21 03:45:00 | 3420.77000 | 3420.77000 | 3412.32000 | 3414.31000 | 282.9408 | 966633.4700 | 3416.38007 2014-02-21 03:46:00 | 3417.84000 | 3430.00000 | 3413.18000 | 3415.14000 | 172.8410 | 590682.4700 | 3417.49005 2014-02-21 03:47:00 | 3416.70000 | 3429.00000 | 3416.70000 | 3424.89000 | 184.9668 | 633418.8000 | 3424.49983 2014-02-21 03:48:00 | 3423.16000 | 3428.00000 | 3422.15000 | 3428.00000 | 208.3207 | 713442.2700 | 3424.73004 2014-02-21 03:49:00 | 3424.95000 | 3428.01000 | 3423.04000 | 3427.96000 | 71.6040 | 245285.2400 | 3425.58008 2014-02-21 03:50:00 | 3427.60000 | 3428.34000 | 3422.13000 | 3424.99000 | 86.8871 | 297600.4200 | 3425.13993 2014-02-21 03:51:00 | 3425.00000 | 3427.00000 | 3422.04000 | 3426.00000 | 76.1970 | 260951.1000 | 3424.68993 2014-02-21 03:52:00 | 3427.00000 | 3428.99000 | 3425.00000 | 3425.00000 | 106.8009 | 365975.7700 | 3426.71003 2014-02-21 03:53:00 | 3425.50000 | 3428.00000 | 3425.00000 | 3427.90000 | 28.8150 | 98721.4600 | 3426.03996 2014-02-21 03:54:00 | 3426.01000 | 3427.99000 | 3426.01000 | 3427.00000 | 12.1680 | 41697.7500 | 3426.83999 2014-02-21 03:55:00 | 3427.80000 | 3430.00000 | 3426.21000 | 3430.00000 | 137.0298 | 469809.4400 | 3428.51999 2014-02-21 03:56:00 | 3429.99000 | 3430.00000 | 3427.00000 | 3427.06000 | 31.1660 | 106851.4100 | 3428.45996 2014-02-21 03:57:00 | 3426.00000 | 3430.50000 | 3426.00000 | 3428.47000 | 53.7050 | 184101.6500 | 3428.01992 2014-02-21 03:58:00 | 3426.01000 | 3430.41000 | 3425.00000 | 3426.98000 | 272.7307 | 934939.8100 | 3428.07005 2014-02-21 03:59:00 | 3425.36000 | 3428.99000 | 3424.00000 | 3425.63000 | 107.2372 | 367477.0400 | 3426.76991 2014-02-21 04:00:00 | 3424.69000 | 3424.69000 | 3415.00000 | 3416.12000 | 165.3310 | 565266.6900 | 3419.00005 2014-02-21 04:01:00 | 3418.21000 | 3424.00000 | 3416.13000 | 3424.00000 | 99.6159 | 340770.0900 | 3420.83988 2014-02-21 04:02:00 | 3424.00000 | 3425.00000 | 3419.73000 | 3423.42000 | 112.9960 | 386768.2000 | 3422.84987 2014-02-21 04:03:00 | 3422.19000 | 3425.00000 | 3420.48000 | 3422.01000 | 11.7220 | 40124.0100 | 3422.97001 2014-02-21 04:04:00 | 3422.01000 | 3422.10000 | 3422.01000 | 3422.01000 | 4.6840 | 16029.0800 | 3422.09001 2014-02-21 04:05:00 | 3422.43000 | 3423.00000 | 3422.00000 | 3422.00000 | 13.6690 | 46781.5700 | 3422.46000 2014-02-21 04:06:00 | 3422.00000 | 3422.00000 | 3415.18000 | 3419.53000 | 44.4590 | 151944.7800 | 3417.63999 2014-02-21 04:07:00 | 3416.34000 | 3422.43000 | 3415.10000 | 3415.85000 | 107.4969 | 367385.7300 | 3417.63990 2014-02-21 04:08:00 | 3418.00000 | 3425.00000 | 3417.19000 | 3421.62000 | 84.4750 | 288964.3000 | 3420.70988 2014-02-21 04:09:00 | 3420.39000 | 3424.00000 | 3419.99000 | 3421.01000 | 57.3430 | 196196.8600 | 3421.46005 2014-02-21 04:10:00 | 3421.01000 | 3425.00000 | 3419.94000 | 3419.94000 | 41.8180 | 143132.0800 | 3422.73998 2014-02-21 04:11:00 | 3421.99000 | 3423.58000 | 3420.01000 | 3421.97000 | 15.2140 | 52052.3800 | 3421.35002 2014-02-21 04:12:00 | 3421.00000 | 3424.98000 | 3419.95000 | 3424.42000 | 54.0140 | 184834.9500 | 3421.98006 2014-02-21 04:13:00 | 3423.27000 | 3426.76000 | 3423.04000 | 3424.00000 | 44.4780 | 152346.9700 | 3425.21997 2014-02-21 04:14:00 | 3423.04000 | 3423.04000 | 3420.05000 | 3421.02000 | 5.7530 | 19689.8800 | 3422.54001 2014-02-21 04:15:00 | 3422.00000 | 3422.10000 | 3421.92000 | 3422.07000 | 8.3500 | 28573.9100 | 3422.03000 2014-02-21 04:16:00 | 3422.09000 | 3423.02000 | 3422.09000 | 3423.01000 | 3.1930 | 10928.2000 | 3422.55000 2014-02-21 04:17:00 | 3423.02000 | 3424.99000 | 3423.02000 | 3423.02000 | 0.4120 | 1410.5800 | 3423.75000 2014-02-21 04:18:00 | 3424.99000 | 3428.57000 | 3424.99000 | 3425.00000 | 20.1200 | 68929.6800 | 3425.93000 2014-02-21 04:19:00 | 3425.31000 | 3426.00000 | 3425.30000 | 3425.35000 | 26.0940 | 89383.8700 | 3425.46003 2014-02-21 04:20:00 | 3425.38000 | 3425.38000 | 3425.00000 | 3425.00000 | 2.2670 | 7764.7100 | 3425.11000 2014-02-21 04:21:00 | 3419.39000 | 3426.24000 | 3419.39000 | 3421.26000 | 111.8918 | 382928.5900 | 3422.31006 2014-02-21 04:22:00 | 3420.43000 | 3425.42000 | 3420.43000 | 3422.46000 | 96.9129 | 331708.5900 | 3422.75008 2014-02-21 04:23:00 | 3421.83000 | 3425.00000 | 3421.17000 | 3424.82000 | 98.8551 | 338374.0400 | 3422.92986 2014-02-21 04:24:00 | 3422.43000 | 3427.00000 | 3420.00000 | 3420.00000 | 76.9530 | 263407.7000 | 3422.97007 2014-02-21 04:25:00 | 3419.89000 | 3420.00000 | 3419.89000 | 3420.00000 | 13.6620 | 46723.3900 | 3419.95001 2014-02-21 04:26:00 | 3419.97000 | 3421.37000 | 3418.59000 | 3421.37000 | 19.2510 | 65842.0100 | 3420.19001 2014-02-21 04:27:00 | 3420.06000 | 3422.90000 | 3419.86000 | 3419.89000 | 13.4660 | 46055.9500 | 3420.16998 2014-02-21 04:28:00 | 3417.00000 | 3419.73000 | 3416.02000 | 3419.42000 | 51.1571 | 174874.7700 | 3418.38996 2014-02-21 04:29:00 | 3416.00000 | 3416.00000 | 3413.98000 | 3415.37000 | 18.3450 | 62647.7200 | 3414.97997 2014-02-21 04:30:00 | 3420.00000 | 3421.77000 | 3415.37000 | 3417.08000 | 42.3760 | 144903.3900 | 3419.46995 2014-02-21 04:31:00 | 3418.53000 | 3421.87000 | 3417.09000 | 3419.01000 | 98.4840 | 336683.4400 | 3418.66012 2014-02-21 04:32:00 | 3420.94000 | 3421.54000 | 3418.01000 | 3419.21000 | 16.1570 | 55258.1400 | 3420.06999 2014-02-21 04:33:00 | 3419.21000 | 3420.27000 | 3417.68000 | 3417.98000 | 26.0500 | 89051.3500 | 3418.48000 2014-02-21 04:34:00 | 3417.05000 | 3419.90000 | 3415.00000 | 3416.13000 | 80.2601 | 274260.7000 | 3417.15000 2014-02-21 04:35:00 | 3416.00000 | 3419.84000 | 3411.00000 | 3419.66000 | 77.3709 | 264428.2000 | 3417.67002 2014-02-21 04:36:00 | 3415.95000 | 3418.98000 | 3412.00000 | 3418.16000 | 83.1661 | 284133.6200 | 3416.45990 2014-02-21 04:37:00 | 3418.06000 | 3418.76000 | 3413.00000 | 3417.71000 | 119.7089 | 409017.8300 | 3416.76996 2014-02-21 04:38:00 | 3415.08000 | 3415.08000 | 3410.00000 | 3410.98000 | 14.2250 | 48539.3000 | 3412.24998 2014-02-21 04:39:00 | 3409.98000 | 3414.68000 | 3408.01000 | 3410.96000 | 36.2090 | 123549.0500 | 3412.10999 2014-02-21 04:40:00 | 3413.05000 | 3414.81000 | 3410.00000 | 3411.99000 | 100.5279 | 343038.5200 | 3412.36994 2014-02-21 04:41:00 | 3411.95000 | 3412.54000 | 3408.00000 | 3410.00000 | 9.3920 | 32024.1000 | 3409.72001 2014-02-21 04:42:00 | 3410.00000 | 3413.05000 | 3408.20000 | 3413.00000 | 74.1771 | 253027.7600 | 3411.12994 2014-02-21 04:43:00 | 3412.99000 | 3412.99000 | 3406.00000 | 3410.83000 | 55.5770 | 189484.6500 | 3409.40995 2014-02-21 04:44:00 | 3409.72000 | 3410.56000 | 3404.00000 | 3404.00000 | 42.8940 | 146165.1600 | 3407.59005 2014-02-21 04:45:00 | 3404.00000 | 3405.00000 | 3400.00000 | 3400.01000 | 108.7051 | 369736.4500 | 3401.27984 2014-02-21 04:46:00 | 3400.04000 | 3405.00000 | 3370.00000 | 3394.36000 | 99.1301 | 336805.3800 | 3397.61000 2014-02-21 04:47:00 | 3391.04000 | 3394.71000 | 3370.80000 | 3383.00000 | 109.6690 | 371271.2100 | 3385.37997 2014-02-21 04:48:00 | 3386.99000 | 3390.01000 | 3381.60000 | 3381.60000 | 125.0099 | 423288.6400 | 3386.04000 2014-02-21 04:49:00 | 3384.00000 | 3390.00000 | 3381.80000 | 3389.52000 | 124.7352 | 422383.2000 | 3386.23982 2014-02-21 04:50:00 | 3389.52000 | 3390.00000 | 3385.07000 | 3388.00000 | 37.1910 | 126046.2000 | 3389.16001 2014-02-21 04:51:00 | 3388.00000 | 3393.93000 | 3386.02000 | 3387.11000 | 104.6361 | 354715.3200 | 3389.98988 2014-02-21 04:52:00 | 3391.48000 | 3395.00000 | 3388.00000 | 3392.97000 | 118.7601 | 402640.6800 | 3390.37000 2014-02-21 04:53:00 | 3392.97000 | 3393.00000 | 3381.00000 | 3385.00000 | 88.1511 | 298535.0800 | 3386.63003 2014-02-21 04:54:00 | 3383.08000 | 3388.87000 | 3374.00000 | 3377.57000 | 80.6701 | 272698.6800 | 3380.42000 2014-02-21 04:55:00 | 3378.93000 | 3379.73000 | 3366.62000 | 3366.62000 | 81.8260 | 276165.2900 | 3375.02990 2014-02-21 04:56:00 | 3371.31000 | 3380.00000 | 3367.00000 | 3380.00000 | 75.5511 | 254931.3200 | 3374.29002 2014-02-21 04:57:00 | 3379.66000 | 3385.02000 | 3371.02000 | 3378.21000 | 50.2229 | 169773.1400 | 3380.39004 2014-02-21 04:58:00 | 3380.85000 | 3380.85000 | 3370.04000 | 3370.15000 | 93.3871 | 315199.0500 | 3375.18992 2014-02-21 04:59:00 | 3370.00000 | 3376.97000 | 3366.62000 | 3370.00000 | 104.9871 | 353945.1000 | 3371.31991 2014-02-21 05:00:00 | 3370.03000 | 3374.99000 | 3366.62000 | 3371.00000 | 97.9119 | 330042.4100 | 3370.81006 2014-02-21 05:01:00 | 3369.00000 | 3372.99000 | 3365.00000 | 3369.07000 | 83.5109 | 281315.7600 | 3368.61002 2014-02-21 05:02:00 | 3371.49000 | 3375.92000 | 3369.10000 | 3370.01000 | 83.2251 | 280609.1100 | 3371.68988 2014-02-21 05:03:00 | 3374.62000 | 3380.00000 | 3370.23000 | 3378.00000 | 45.7519 | 154405.5100 | 3374.84003 2014-02-21 05:04:00 | 3379.33000 | 3382.00000 | 3373.99000 | 3379.38000 | 126.0550 | 425830.1500 | 3378.12981 2014-02-21 05:05:00 | 3378.70000 | 3384.00000 | 3375.00000 | 3375.01000 | 118.1249 | 399232.4700 | 3379.74982 2014-02-21 05:06:00 | 3374.92000 | 3380.35000 | 3374.91000 | 3374.91000 | 74.4390 | 251378.3700 | 3376.96998 2014-02-21 05:07:00 | 3374.91000 | 3378.45000 | 3368.99000 | 3368.99000 | 64.8879 | 218817.7000 | 3372.23996 2014-02-21 05:08:00 | 3371.49000 | 3378.78000 | 3369.00000 | 3375.55000 | 59.9420 | 202309.1200 | 3375.08004 2014-02-21 05:09:00 | 3375.46000 | 3378.95000 | 3373.60000 | 3375.25000 | 66.0721 | 223093.6200 | 3376.52004 2014-02-21 05:10:00 | 3378.90000 | 3378.95000 | 3370.00000 | 3375.09000 | 119.4469 | 403077.2900 | 3374.52989 2014-02-21 05:11:00 | 3370.14000 | 3374.88000 | 3370.01000 | 3370.28000 | 43.3930 | 146325.9200 | 3372.11004 2014-02-21 05:12:00 | 3371.62000 | 3371.62000 | 3368.99000 | 3371.00000 | 23.8840 | 80484.2000 | 3369.80003 2014-02-21 05:13:00 | 3372.00000 | 3375.00000 | 3371.00000 | 3374.99000 | 19.2280 | 64869.4100 | 3373.68999 2014-02-21 05:14:00 | 3374.97000 | 3379.00000 | 3374.97000 | 3379.00000 | 26.4390 | 89263.0500 | 3376.18999 2014-02-21 05:15:00 | 3379.00000 | 3393.09000 | 3379.00000 | 3392.96000 | 79.4240 | 268882.1100 | 3385.40009 2014-02-21 05:16:00 | 3392.95000 | 3400.00000 | 3390.10000 | 3390.13000 | 109.5369 | 371917.0800 | 3395.35990 2014-02-21 05:17:00 | 3390.13000 | 3400.00000 | 3381.11000 | 3399.99000 | 127.2438 | 431989.0500 | 3394.97014 2014-02-21 05:18:00 | 3398.99000 | 3401.00000 | 3393.15000 | 3396.90000 | 104.8690 | 356356.4000 | 3398.10997 2014-02-21 05:19:00 | 3399.00000 | 3399.00000 | 3396.00000 | 3398.88000 | 29.6210 | 100632.7100 | 3397.34001 2014-02-21 05:20:00 | 3397.42000 | 3408.00000 | 3397.42000 | 3405.07000 | 97.3870 | 331447.9000 | 3403.40991 2014-02-21 05:21:00 | 3406.91000 | 3412.00000 | 3404.01000 | 3412.00000 | 45.7040 | 155731.6700 | 3407.40005 2014-02-21 05:22:00 | 3413.00000 | 3434.00000 | 3413.00000 | 3434.00000 | 71.0660 | 243319.8800 | 3423.85992 2014-02-21 05:23:00 | 3433.62000 | 3440.00000 | 3425.00000 | 3435.00000 | 140.2988 | 481443.7700 | 3431.55995 2014-02-21 05:24:00 | 3435.00000 | 3448.00000 | 3429.01000 | 3448.00000 | 146.9520 | 505150.3400 | 3437.52008 2014-02-21 05:25:00 | 3447.25000 | 3447.25000 | 3430.40000 | 3433.90000 | 84.9180 | 291762.9300 | 3435.81995 2014-02-21 05:26:00 | 3436.61000 | 3438.98000 | 3430.10000 | 3432.27000 | 159.2258 | 546978.9600 | 3435.23981 2014-02-21 05:27:00 | 3432.17000 | 3439.00000 | 3430.10000 | 3435.64000 | 170.4260 | 585464.4700 | 3435.29980 2014-02-21 05:28:00 | 3439.00000 | 3444.00000 | 3435.65000 | 3444.00000 | 109.2919 | 375977.4000 | 3440.12006 2014-02-21 05:29:00 | 3444.00000 | 3457.90000 | 3440.53000 | 3455.68000 | 92.0791 | 317757.6500 | 3450.91998 2014-02-21 05:30:00 | 3456.22000 | 3460.00000 | 3450.00000 | 3450.01000 | 101.3551 | 350252.7000 | 3455.69986 2014-02-21 05:31:00 | 3450.10000 | 3470.00000 | 3450.10000 | 3469.99000 | 250.0197 | 864720.6900 | 3458.60998 2014-02-21 05:32:00 | 3470.00000 | 3488.00000 | 3469.99000 | 3477.12000 | 201.2697 | 700152.9300 | 3478.67998 2014-02-21 05:33:00 | 3476.87000 | 3476.87000 | 3450.00000 | 3457.74000 | 169.1951 | 586584.1800 | 3466.90976 2014-02-21 05:34:00 | 3459.94000 | 3460.91000 | 3450.10000 | 3460.22000 | 261.5197 | 903945.3000 | 3456.50997 2014-02-21 05:35:00 | 3460.98000 | 3468.88000 | 3456.91000 | 3466.51000 | 144.2858 | 499640.2100 | 3462.84983 2014-02-21 05:36:00 | 3462.96000 | 3468.99000 | 3460.44000 | 3464.64000 | 243.4101 | 843382.0500 | 3464.86001 2014-02-21 05:37:00 | 3464.48000 | 3470.00000 | 3461.13000 | 3465.00000 | 235.0492 | 814353.8800 | 3464.60995 2014-02-21 05:38:00 | 3465.00000 | 3470.00000 | 3465.00000 | 3467.27000 | 240.7320 | 834692.4900 | 3467.31014 2014-02-21 05:39:00 | 3467.74000 | 3478.00000 | 3465.12000 | 3478.00000 | 292.4451 | 1015073.9800 | 3470.98959 2014-02-21 05:40:00 | 3480.00000 | 3490.00000 | 3476.11000 | 3487.83000 | 170.8162 | 595248.4500 | 3484.72982 2014-02-21 05:41:00 | 3486.42000 | 3488.00000 | 3480.57000 | 3483.06000 | 137.9091 | 480582.9100 | 3484.77996 2014-02-21 05:42:00 | 3485.39000 | 3488.00000 | 3475.00000 | 3475.00000 | 108.5219 | 378032.7100 | 3483.47006 2014-02-21 05:43:00 | 3479.98000 | 3484.00000 | 3468.00000 | 3473.00000 | 157.9872 | 549060.6400 | 3475.34987 2014-02-21 05:44:00 | 3471.97000 | 3475.00000 | 3468.00000 | 3474.00000 | 88.3771 | 306824.0900 | 3471.75993 2014-02-21 05:45:00 | 3473.00000 | 3474.90000 | 3470.00000 | 3473.99000 | 216.3048 | 751170.3300 | 3472.73968 2014-02-21 05:46:00 | 3473.00000 | 3473.99000 | 3466.00000 | 3467.01000 | 75.4371 | 261714.6400 | 3469.30994 2014-02-21 05:47:00 | 3470.00000 | 3471.98000 | 3467.00000 | 3467.07000 | 127.5881 | 442609.6000 | 3469.04993 2014-02-21 05:48:00 | 3467.10000 | 3467.10000 | 3459.71000 | 3460.03000 | 99.3610 | 344125.9000 | 3463.39003 2014-02-21 05:49:00 | 3459.21000 | 3460.00000 | 3448.00000 | 3460.00000 | 320.2842 | 1106623.7200 | 3455.13039 2014-02-21 05:50:00 | 3458.07000 | 3460.07000 | 3450.00000 | 3453.98000 | 70.4429 | 243364.8700 | 3454.78006 2014-02-21 05:51:00 | 3452.10000 | 3460.00000 | 3452.10000 | 3457.65000 | 273.8272 | 946228.9700 | 3455.56978 2014-02-21 05:52:00 | 3453.00000 | 3458.42000 | 3449.99000 | 3450.01000 | 159.6640 | 551468.4800 | 3453.93019 2014-02-21 05:53:00 | 3456.59000 | 3457.08000 | 3449.00000 | 3455.01000 | 151.4140 | 523029.3300 | 3454.30017 2014-02-21 05:54:00 | 3455.00000 | 3463.00000 | 3450.02000 | 3453.12000 | 125.5320 | 433794.6800 | 3455.65007 2014-02-21 05:55:00 | 3454.10000 | 3459.53000 | 3450.27000 | 3452.09000 | 307.9536 | 1063705.6300 | 3454.11032 2014-02-21 05:56:00 | 3456.44000 | 3457.70000 | 3452.54000 | 3453.12000 | 181.0949 | 625699.0800 | 3455.08973 2014-02-21 05:57:00 | 3454.80000 | 3458.99000 | 3450.00000 | 3452.35000 | 110.0601 | 380082.7500 | 3453.41000 2014-02-21 05:58:00 | 3453.41000 | 3455.91000 | 3442.42000 | 3448.02000 | 94.5471 | 326052.4100 | 3448.56992 2014-02-21 05:59:00 | 3447.01000 | 3452.16000 | 3438.40000 | 3440.00000 | 63.1130 | 217331.4900 | 3443.53005 2014-02-21 06:00:00 | 3441.96000 | 3445.00000 | 3440.10000 | 3445.00000 | 296.6008 | 1021071.8700 | 3442.58007 2014-02-21 06:01:00 | 3441.98000 | 3449.99000 | 3440.20000 | 3448.87000 | 197.0798 | 679298.5100 | 3446.81999 2014-02-21 06:02:00 | 3446.26000 | 3457.00000 | 3445.66000 | 3455.28000 | 289.7981 | 999493.4600 | 3448.92984 2014-02-21 06:03:00 | 3454.16000 | 3465.00000 | 3446.02000 | 3450.00000 | 367.1514 | 1267219.4400 | 3451.49015 2014-02-21 06:04:00 | 3449.00000 | 3449.00000 | 3445.40000 | 3446.64000 | 82.8810 | 285635.9900 | 3446.34002 2014-02-21 06:05:00 | 3445.42000 | 3448.91000 | 3441.28000 | 3445.38000 | 395.8058 | 1363784.1500 | 3445.58951 2014-02-21 06:06:00 | 3442.16000 | 3447.00000 | 3440.00000 | 3440.00000 | 275.1341 | 947396.8400 | 3443.40033 2014-02-21 06:07:00 | 3440.00000 | 3446.38000 | 3440.00000 | 3443.27000 | 273.7529 | 942597.1000 | 3443.24023 2014-02-21 06:08:00 | 3443.35000 | 3447.00000 | 3437.00000 | 3440.93000 | 280.0374 | 963726.3300 | 3441.41979 2014-02-21 06:09:00 | 3442.36000 | 3442.44000 | 3437.00000 | 3442.00000 | 271.9674 | 935551.4200 | 3439.93979 2014-02-21 06:10:00 | 3442.00000 | 3443.23000 | 3437.13000 | 3438.23000 | 262.9008 | 904412.9200 | 3440.13006 2014-02-21 06:11:00 | 3441.64000 | 3442.05000 | 3438.00000 | 3439.84000 | 284.2462 | 977860.9400 | 3440.18969 2014-02-21 06:12:00 | 3440.14000 | 3442.04000 | 3439.01000 | 3441.00000 | 108.9640 | 374907.1100 | 3440.65013 2014-02-21 06:13:00 | 3441.00000 | 3445.00000 | 3439.02000 | 3444.00000 | 11.8320 | 40748.2200 | 3443.90001 2014-02-21 06:14:00 | 3444.19000 | 3449.98000 | 3444.19000 | 3449.98000 | 24.9760 | 86077.6000 | 3446.40997 2014-02-21 06:15:00 | 3449.99000 | 3461.00000 | 3449.00000 | 3460.00000 | 87.0740 | 300952.0700 | 3456.28010 2014-02-21 06:16:00 | 3460.95000 | 3463.00000 | 3460.00000 | 3461.99000 | 22.6190 | 78294.2700 | 3461.43999 2014-02-21 06:17:00 | 3461.99000 | 3470.00000 | 3457.05000 | 3468.00000 | 253.7261 | 879308.0200 | 3465.57971 2014-02-21 06:18:00 | 3464.55000 | 3472.00000 | 3464.55000 | 3471.89000 | 85.8431 | 297728.6900 | 3468.29008 2014-02-21 06:19:00 | 3471.87000 | 3475.00000 | 3471.87000 | 3474.00000 | 45.6080 | 158386.9300 | 3472.78997 2014-02-21 06:20:00 | 3474.00000 | 3475.00000 | 3468.09000 | 3472.00000 | 102.8629 | 357172.0300 | 3472.31009 2014-02-21 06:21:00 | 3468.00000 | 3470.08000 | 3463.00000 | 3466.76000 | 444.7956 | 1542221.5800 | 3467.25943 2014-02-21 06:22:00 | 3463.00000 | 3463.00000 | 3457.00000 | 3460.10000 | 29.6550 | 102586.3200 | 3459.32996 2014-02-21 06:23:00 | 3457.60000 | 3459.91000 | 3451.11000 | 3452.67000 | 72.3340 | 249895.0000 | 3454.74008 2014-02-21 06:24:00 | 3451.56000 | 3455.00000 | 3449.30000 | 3455.00000 | 222.6760 | 768795.4000 | 3452.52974 2014-02-21 06:25:00 | 3455.00000 | 3458.00000 | 3452.01000 | 3455.07000 | 34.1370 | 117975.2500 | 3455.92997 2014-02-21 06:26:00 | 3455.00000 | 3459.00000 | 3450.00000 | 3454.41000 | 389.9372 | 1346897.4400 | 3454.13968 2014-02-21 06:27:00 | 3452.40000 | 3455.36000 | 3449.22000 | 3452.00000 | 133.8348 | 462039.3200 | 3452.30980 2014-02-21 06:28:00 | 3452.00000 | 3453.00000 | 3449.98000 | 3453.00000 | 22.2660 | 76850.7500 | 3451.47997 2014-02-21 06:29:00 | 3450.00000 | 3451.99000 | 3447.06000 | 3447.55000 | 258.4164 | 891528.6400 | 3449.96973 2014-02-21 06:30:00 | 3448.88000 | 3451.69000 | 3441.00000 | 3443.52000 | 127.7609 | 440292.1100 | 3446.22003 2014-02-21 06:31:00 | 3444.55000 | 3448.99000 | 3442.00000 | 3445.49000 | 397.9205 | 1370891.9200 | 3445.14006 2014-02-21 06:32:00 | 3448.63000 | 3449.87000 | 3440.00000 | 3441.41000 | 260.8429 | 898491.5400 | 3444.57022 2014-02-21 06:33:00 | 3440.00000 | 3441.48000 | 3433.33000 | 3438.87000 | 372.4825 | 1280498.1500 | 3437.74027 2014-02-21 06:34:00 | 3438.13000 | 3444.91000 | 3435.33000 | 3441.03000 | 117.1661 | 403258.8900 | 3441.76987 2014-02-21 06:35:00 | 3439.00000 | 3439.00000 | 3439.00000 | 3439.00000 | 0.1790 | 615.5800 | 3439.00000 2014-02-21 06:36:00 | 3440.99000 | 3445.65000 | 3439.96000 | 3442.91000 | 499.6984 | 1720346.5400 | 3442.76977 2014-02-21 06:37:00 | 3442.33000 | 3449.00000 | 3440.00000 | 3449.00000 | 377.0340 | 1298320.6300 | 3443.51044 2014-02-21 06:38:00 | 3449.00000 | 3452.00000 | 3449.00000 | 3451.00000 | 18.4810 | 63763.6100 | 3450.23001 2014-02-21 06:39:00 | 3452.00000 | 3459.87000 | 3451.00000 | 3455.00000 | 319.1139 | 1103029.9800 | 3456.54036 2014-02-21 06:40:00 | 3455.75000 | 3458.00000 | 3455.00000 | 3455.00000 | 10.3080 | 35618.3700 | 3455.40999 2014-02-21 06:41:00 | 3455.00000 | 3455.40000 | 3453.97000 | 3455.40000 | 55.2441 | 190862.6900 | 3454.90006 2014-02-21 06:42:00 | 3455.40000 | 3455.40000 | 3453.00000 | 3453.98000 | 11.2010 | 38691.6300 | 3454.30000 2014-02-21 06:43:00 | 3454.05000 | 3458.03000 | 3454.05000 | 3458.03000 | 12.0420 | 41612.4600 | 3455.61001 2014-02-21 06:44:00 | 3459.00000 | 3466.00000 | 3457.01000 | 3466.00000 | 107.2369 | 371286.3200 | 3462.29990 2014-02-21 06:45:00 | 3466.00000 | 3473.00000 | 3466.00000 | 3473.00000 | 39.2361 | 136219.3400 | 3471.78996 2014-02-21 06:46:00 | 3473.00000 | 3474.00000 | 3457.00000 | 3472.00000 | 294.0899 | 1019474.4200 | 3466.53999 2014-02-21 06:47:00 | 3472.00000 | 3476.00000 | 3466.26000 | 3467.20000 | 255.4409 | 886622.7200 | 3470.95007 2014-02-21 06:48:00 | 3472.77000 | 3478.00000 | 3467.18000 | 3472.17000 | 380.9317 | 1322705.5400 | 3472.29019 2014-02-21 06:49:00 | 3472.76000 | 3478.00000 | 3471.12000 | 3475.00000 | 255.8652 | 888980.4100 | 3474.40964 2014-02-21 06:50:00 | 3475.00000 | 3477.10000 | 3475.00000 | 3475.00000 | 55.9850 | 194551.8800 | 3475.06992 2014-02-21 06:51:00 | 3475.00000 | 3477.00000 | 3473.01000 | 3473.77000 | 208.3930 | 724238.7800 | 3475.35018 2014-02-21 06:52:00 | 3475.90000 | 3483.00000 | 3470.00000 | 3479.94000 | 346.6122 | 1205212.4100 | 3477.12022 2014-02-21 06:53:00 | 3480.89000 | 3481.18000 | 3475.26000 | 3475.89000 | 233.7699 | 813196.5000 | 3478.61999 2014-02-21 06:54:00 | 3480.00000 | 3480.00000 | 3477.01000 | 3477.02000 | 10.7190 | 37282.8000 | 3478.20000 2014-02-21 06:55:00 | 3477.02000 | 3477.02000 | 3471.12000 | 3474.97000 | 545.9654 | 1896776.3000 | 3474.16928 2014-02-21 06:56:00 | 3472.26000 | 3478.41000 | 3472.00000 | 3473.00000 | 110.5340 | 383996.2000 | 3474.01013 2014-02-21 06:57:00 | 3471.12000 | 3475.96000 | 3467.41000 | 3469.72000 | 215.8691 | 749469.3100 | 3471.86994 2014-02-21 06:58:00 | 3467.40000 | 3473.98000 | 3467.40000 | 3468.97000 | 195.3922 | 678294.2400 | 3471.45012 2014-02-21 06:59:00 | 3473.48000 | 3473.95000 | 3468.00000 | 3470.00000 | 378.8579 | 1315360.3300 | 3471.90977 2014-02-21 07:00:00 | 3468.01000 | 3469.99000 | 3463.20000 | 3466.00000 | 200.0417 | 693330.6900 | 3465.93010 2014-02-21 07:01:00 | 3467.99000 | 3468.00000 | 3464.00000 | 3467.95000 | 321.0557 | 1112929.6700 | 3466.46960 2014-02-21 07:02:00 | 3465.22000 | 3475.00000 | 3464.00000 | 3473.31000 | 387.3125 | 1343614.4200 | 3469.07028 2014-02-21 07:03:00 | 3473.43000 | 3474.41000 | 3466.46000 | 3469.14000 | 354.5885 | 1230890.2200 | 3471.31985 2014-02-21 07:04:00 | 3469.15000 | 3477.97000 | 3468.28000 | 3472.45000 | 294.6668 | 1023362.8200 | 3472.94972 2014-02-21 07:05:00 | 3471.79000 | 3476.36000 | 3469.00000 | 3469.00000 | 30.1570 | 104742.2800 | 3473.22997 2014-02-21 07:06:00 | 3469.00000 | 3469.00000 | 3467.00000 | 3467.00000 | 8.8930 | 30846.8200 | 3468.66001 2014-02-21 07:07:00 | 3467.00000 | 3468.56000 | 3464.38000 | 3464.68000 | 27.0690 | 93837.9700 | 3466.61999 2014-02-21 07:08:00 | 3462.40000 | 3467.79000 | 3461.77000 | 3467.08000 | 475.1034 | 1645544.7000 | 3463.55047 2014-02-21 07:09:00 | 3467.80000 | 3470.00000 | 3465.12000 | 3468.60000 | 109.9910 | 381383.8300 | 3467.41003 2014-02-21 07:10:00 | 3469.99000 | 3473.00000 | 3469.00000 | 3471.61000 | 253.8677 | 881098.5600 | 3470.69983 2014-02-21 07:11:00 | 3470.01000 | 3470.01000 | 3469.39000 | 3470.01000 | 1.1310 | 3924.0000 | 3469.50000 2014-02-21 07:12:00 | 3470.01000 | 3476.37000 | 3470.01000 | 3474.98000 | 121.2789 | 421092.3500 | 3472.09996 2014-02-21 07:13:00 | 3474.97000 | 3477.00000 | 3471.93000 | 3471.93000 | 351.3814 | 1220737.7300 | 3474.11014 2014-02-21 07:14:00 | 3470.01000 | 3475.99000 | 3469.00000 | 3474.00000 | 366.2499 | 1271813.8100 | 3472.52999 2014-02-21 07:15:00 | 3474.00000 | 3475.99000 | 3471.12000 | 3473.08000 | 131.7340 | 457521.3800 | 3473.07015 2014-02-21 07:16:00 | 3474.00000 | 3474.00000 | 3470.00000 | 3470.00000 | 11.1980 | 38874.1500 | 3471.52999 2014-02-21 07:17:00 | 3470.00000 | 3472.50000 | 3468.75000 | 3470.22000 | 6.9300 | 24053.3200 | 3470.90000 2014-02-21 07:18:00 | 3472.00000 | 3474.94000 | 3471.96000 | 3473.82000 | 15.3090 | 53169.0500 | 3473.06000 2014-02-21 07:19:00 | 3472.81000 | 3474.27000 | 3470.00000 | 3470.25000 | 183.8050 | 638141.5100 | 3471.83974 2014-02-21 07:20:00 | 3470.04000 | 3473.32000 | 3465.09000 | 3471.00000 | 504.1885 | 1749705.5100 | 3470.33979 2014-02-21 07:21:00 | 3471.98000 | 3473.21000 | 3465.48000 | 3471.41000 | 127.5511 | 442623.9300 | 3470.17004 2014-02-21 07:22:00 | 3469.29000 | 3473.68000 | 3469.01000 | 3469.01000 | 54.5040 | 189173.1100 | 3470.81006 2014-02-21 07:23:00 | 3470.00000 | 3474.97000 | 3465.09000 | 3470.01000 | 332.4247 | 1154041.9900 | 3471.58949 2014-02-21 07:24:00 | 3473.00000 | 3475.71000 | 3470.01000 | 3471.61000 | 277.7190 | 964559.8300 | 3473.14992 2014-02-21 07:25:00 | 3473.99000 | 3477.00000 | 3472.21000 | 3475.19000 | 142.2712 | 494363.8300 | 3474.80005 2014-02-21 07:26:00 | 3476.92000 | 3476.99000 | 3473.35000 | 3474.10000 | 123.1542 | 427989.0700 | 3475.23015 2014-02-21 07:27:00 | 3476.00000 | 3476.00000 | 3473.00000 | 3473.01000 | 28.7100 | 99750.0700 | 3474.40000 2014-02-21 07:28:00 | 3475.90000 | 3477.00000 | 3472.00000 | 3476.18000 | 547.1776 | 1901097.3200 | 3474.36963 2014-02-21 07:29:00 | 3473.01000 | 3476.32000 | 3473.01000 | 3475.66000 | 25.3330 | 88031.3200 | 3474.97002 2014-02-21 07:30:00 | 3476.00000 | 3477.90000 | 3475.89000 | 3477.90000 | 12.3160 | 42817.8600 | 3476.59999 2014-02-21 07:31:00 | 3477.90000 | 3479.00000 | 3473.49000 | 3475.75000 | 271.5601 | 944018.8500 | 3476.28001 2014-02-21 07:32:00 | 3476.98000 | 3485.00000 | 3473.36000 | 3485.00000 | 478.8498 | 1665449.2600 | 3478.01998 2014-02-21 07:33:00 | 3485.00000 | 3499.97000 | 3485.00000 | 3499.97000 | 42.3180 | 147902.2900 | 3495.01998 2014-02-21 07:34:00 | 3499.97000 | 3520.00000 | 3499.89000 | 3520.00000 | 107.7651 | 377950.5900 | 3507.16985 2014-02-21 07:35:00 | 3520.00000 | 3541.00000 | 3518.00000 | 3537.91000 | 243.5963 | 860145.9100 | 3531.02975 2014-02-21 07:36:00 | 3535.10000 | 3549.00000 | 3525.00000 | 3543.44000 | 265.3151 | 937416.3500 | 3533.21963 2014-02-21 07:37:00 | 3541.88000 | 3551.00000 | 3530.00000 | 3538.75000 | 585.7018 | 2073144.2700 | 3539.59029 2014-02-21 07:38:00 | 3534.11000 | 3540.00000 | 3511.00000 | 3536.98000 | 279.7117 | 987060.6600 | 3528.85013 2014-02-21 07:39:00 | 3531.69000 | 3539.99000 | 3520.00000 | 3522.90000 | 359.5870 | 1269676.5100 | 3530.92970 2014-02-21 07:40:00 | 3525.55000 | 3536.00000 | 3516.52000 | 3527.33000 | 480.4830 | 1695869.7100 | 3529.51041 2014-02-21 07:41:00 | 3533.79000 | 3535.00000 | 3525.93000 | 3530.61000 | 346.4142 | 1223389.6300 | 3531.58041 2014-02-21 07:42:00 | 3530.00000 | 3534.00000 | 3520.00000 | 3522.43000 | 413.2405 | 1456490.9800 | 3524.56006 2014-02-21 07:43:00 | 3522.79000 | 3529.99000 | 3520.00000 | 3527.14000 | 279.2103 | 984587.5600 | 3526.33002 2014-02-21 07:44:00 | 3526.00000 | 3528.94000 | 3519.48000 | 3519.48000 | 112.2861 | 395623.3900 | 3523.34988 2014-02-21 07:45:00 | 3519.49000 | 3519.52000 | 3506.12000 | 3509.48000 | 489.0325 | 1718362.6100 | 3513.80035 2014-02-21 07:46:00 | 3511.85000 | 3524.84000 | 3508.00000 | 3523.99000 | 384.5967 | 1352464.8900 | 3516.57964 2014-02-21 07:47:00 | 3522.79000 | 3523.68000 | 3508.93000 | 3511.62000 | 96.7269 | 340133.5400 | 3516.42992 2014-02-21 07:48:00 | 3517.66000 | 3518.06000 | 3510.03000 | 3513.62000 | 680.8267 | 2392560.9100 | 3514.19937 2014-02-21 07:49:00 | 3515.52000 | 3520.00000 | 3505.00000 | 3507.27000 | 433.4881 | 1522605.1200 | 3512.44976 2014-02-21 07:50:00 | 3512.19000 | 3514.99000 | 3505.00000 | 3511.57000 | 483.9916 | 1698510.5800 | 3509.38022 2014-02-21 07:51:00 | 3509.81000 | 3516.00000 | 3505.92000 | 3516.00000 | 156.7730 | 550251.4200 | 3509.86014 2014-02-21 07:52:00 | 3514.85000 | 3519.00000 | 3507.00000 | 3512.33000 | 209.8538 | 737793.4300 | 3515.75022 2014-02-21 07:53:00 | 3511.77000 | 3513.25000 | 3511.25000 | 3511.73000 | 33.0780 | 116167.8000 | 3511.93998 2014-02-21 07:54:00 | 3511.25000 | 3514.99000 | 3510.20000 | 3512.72000 | 397.4955 | 1396369.8100 | 3512.91949 2014-02-21 07:55:00 | 3511.13000 | 3515.00000 | 3511.13000 | 3514.80000 | 94.7559 | 332914.3900 | 3513.38989 2014-02-21 07:56:00 | 3514.90000 | 3518.00000 | 3512.08000 | 3514.08000 | 75.4129 | 265152.6300 | 3516.01006 2014-02-21 07:57:00 | 3517.38000 | 3520.00000 | 3517.38000 | 3518.10000 | 21.4520 | 75492.6800 | 3519.14001 2014-02-21 07:58:00 | 3517.90000 | 3518.09000 | 3510.88000 | 3511.00000 | 33.6050 | 118164.5200 | 3516.28005 2014-02-21 07:59:00 | 3510.88000 | 3512.53000 | 3500.00000 | 3500.00000 | 65.2831 | 229031.9300 | 3508.29006 2014-02-21 08:00:00 | 3500.00000 | 3509.00000 | 3490.15000 | 3503.46000 | 258.6868 | 905812.5200 | 3501.57976 2014-02-21 08:01:00 | 3503.46000 | 3503.46000 | 3492.10000 | 3501.67000 | 451.0588 | 1578042.8200 | 3498.52985 2014-02-21 08:02:00 | 3501.34000 | 3509.00000 | 3496.06000 | 3502.00000 | 158.9218 | 556852.6000 | 3503.94008 2014-02-21 08:03:00 | 3499.39000 | 3507.98000 | 3496.08000 | 3504.95000 | 405.2006 | 1419361.1000 | 3502.86007 2014-02-21 08:04:00 | 3506.93000 | 3507.95000 | 3500.10000 | 3506.20000 | 433.2516 | 1517667.3400 | 3502.97019 2014-02-21 08:05:00 | 3507.52000 | 3508.00000 | 3502.01000 | 3508.00000 | 55.1070 | 193245.9900 | 3506.73995 2014-02-21 08:06:00 | 3508.00000 | 3509.00000 | 3505.94000 | 3507.00000 | 24.5430 | 86086.6500 | 3507.58002 2014-02-21 08:07:00 | 3507.82000 | 3510.02000 | 3504.07000 | 3510.02000 | 94.3201 | 330891.7400 | 3508.18000 2014-02-21 08:08:00 | 3510.02000 | 3511.70000 | 3506.02000 | 3511.00000 | 55.7630 | 195702.4500 | 3509.54005 2014-02-21 08:09:00 | 3510.60000 | 3513.00000 | 3510.00000 | 3512.00000 | 56.1729 | 197250.6700 | 3511.49005 2014-02-21 08:10:00 | 3510.00000 | 3513.00000 | 3510.00000 | 3513.00000 | 36.5870 | 128514.1000 | 3512.55997 2014-02-21 08:11:00 | 3515.00000 | 3520.00000 | 3513.11000 | 3519.00000 | 35.1230 | 123567.9500 | 3518.15003 2014-02-21 08:12:00 | 3518.96000 | 3519.67000 | 3511.26000 | 3516.00000 | 250.3462 | 880159.5400 | 3515.76973 2014-02-21 08:13:00 | 3517.99000 | 3520.00000 | 3516.00000 | 3520.00000 | 43.9951 | 154758.3200 | 3517.62994 2014-02-21 08:14:00 | 3518.00000 | 3520.15000 | 3515.20000 | 3515.95000 | 42.9690 | 151160.0500 | 3517.88999 2014-02-21 08:15:00 | 3519.00000 | 3519.00000 | 3516.20000 | 3517.94000 | 32.1460 | 113080.4300 | 3517.70996 2014-02-21 08:16:00 | 3517.00000 | 3519.37000 | 3515.00000 | 3515.00000 | 53.7300 | 188925.3700 | 3516.20000 2014-02-21 08:17:00 | 3515.00000 | 3517.00000 | 3515.00000 | 3516.99000 | 28.3040 | 99510.4200 | 3515.77003 2014-02-21 08:18:00 | 3516.99000 | 3516.99000 | 3512.01000 | 3515.75000 | 271.2212 | 953128.2200 | 3514.21009 2014-02-21 08:19:00 | 3513.31000 | 3515.88000 | 3512.06000 | 3512.06000 | 74.6821 | 262435.1400 | 3514.03004 2014-02-21 08:20:00 | 3512.10000 | 3515.00000 | 3512.10000 | 3512.30000 | 8.2600 | 29016.1900 | 3512.86000 2014-02-21 08:21:00 | 3514.63000 | 3515.77000 | 3512.00000 | 3512.00000 | 25.1420 | 88336.8000 | 3513.52001 2014-02-21 08:22:00 | 3511.00000 | 3514.70000 | 3510.96000 | 3512.60000 | 231.2969 | 812485.7300 | 3512.73979 2014-02-21 08:23:00 | 3513.54000 | 3516.00000 | 3511.11000 | 3516.00000 | 441.6506 | 1551558.4800 | 3513.09008 2014-02-21 08:24:00 | 3517.00000 | 3518.00000 | 3514.99000 | 3517.98000 | 11.2360 | 39515.9600 | 3516.90999 2014-02-21 08:25:00 | 3519.35000 | 3522.01000 | 3515.75000 | 3522.01000 | 56.9549 | 200397.0400 | 3518.51992 2014-02-21 08:26:00 | 3521.53000 | 3525.00000 | 3520.00000 | 3520.00000 | 178.9639 | 630479.1900 | 3522.94020 2014-02-21 08:27:00 | 3520.00000 | 3524.90000 | 3520.00000 | 3523.00000 | 31.5080 | 111001.8600 | 3522.96998 2014-02-21 08:28:00 | 3517.92000 | 3523.00000 | 3516.03000 | 3522.00000 | 384.1608 | 1352130.6500 | 3519.70008 2014-02-21 08:29:00 | 3522.00000 | 3522.99000 | 3522.00000 | 3522.00000 | 5.5350 | 19497.9300 | 3522.65999 2014-02-21 08:30:00 | 3522.00000 | 3522.00000 | 3513.55000 | 3515.30000 | 53.3500 | 187656.6600 | 3517.46000 2014-02-21 08:31:00 | 3513.97000 | 3525.00000 | 3513.55000 | 3524.20000 | 300.7653 | 1058356.9800 | 3518.87960 2014-02-21 08:32:00 | 3521.43000 | 3525.00000 | 3519.91000 | 3520.01000 | 380.3605 | 1339785.8000 | 3522.41006 2014-02-21 08:33:00 | 3520.01000 | 3520.01000 | 3516.20000 | 3519.34000 | 54.5740 | 192023.1300 | 3518.58006 2014-02-21 08:34:00 | 3518.38000 | 3518.38000 | 3516.11000 | 3517.20000 | 13.6620 | 48050.2200 | 3517.07001 2014-02-21 08:35:00 | 3517.19000 | 3517.21000 | 3516.10000 | 3516.10000 | 5.1700 | 18181.3700 | 3516.71000 2014-02-21 08:36:00 | 3516.34000 | 3522.57000 | 3516.20000 | 3520.00000 | 197.1022 | 693742.6000 | 3519.71012 2014-02-21 08:37:00 | 3522.62000 | 3533.01000 | 3521.00000 | 3533.01000 | 201.3010 | 710234.2900 | 3528.22006 2014-02-21 08:38:00 | 3532.95000 | 3533.11000 | 3525.32000 | 3528.63000 | 356.3451 | 1257149.8000 | 3527.89951 2014-02-21 08:39:00 | 3526.00000 | 3532.00000 | 3526.00000 | 3532.00000 | 8.1000 | 28583.6000 | 3528.84000 2014-02-21 08:40:00 | 3531.94000 | 3533.01000 | 3531.00000 | 3531.88000 | 31.6400 | 111752.0200 | 3531.99000 2014-02-21 08:41:00 | 3531.01000 | 3539.99000 | 3530.00000 | 3539.99000 | 118.3409 | 418346.8200 | 3535.10003 2014-02-21 08:42:00 | 3540.00000 | 3540.14000 | 3530.99000 | 3540.11000 | 512.3918 | 1811838.0900 | 3536.04026 2014-02-21 08:43:00 | 3540.11000 | 3551.01000 | 3539.00000 | 3551.01000 | 363.7803 | 1290015.9300 | 3546.14003 2014-02-21 08:44:00 | 3551.01000 | 3567.00000 | 3551.00000 | 3565.04000 | 118.7701 | 422864.3200 | 3560.36000 2014-02-21 08:45:00 | 3565.04000 | 3580.00000 | 3552.06000 | 3563.78000 | 384.5624 | 1371760.9800 | 3567.07026 2014-02-21 08:46:00 | 3562.19000 | 3564.59000 | 3546.50000 | 3552.41000 | 486.7011 | 1730110.6000 | 3554.77015 2014-02-21 08:47:00 | 3553.99000 | 3565.97000 | 3550.01000 | 3560.00000 | 346.8507 | 1234438.1200 | 3558.99007 2014-02-21 08:48:00 | 3563.85000 | 3580.05000 | 3560.00000 | 3580.00000 | 222.4737 | 793855.1600 | 3568.31023 2014-02-21 08:49:00 | 3580.05000 | 3598.00000 | 3580.05000 | 3596.86000 | 348.3001 | 1250254.5400 | 3589.59001 2014-02-21 08:50:00 | 3598.99000 | 3620.00000 | 3592.00000 | 3620.00000 | 251.7461 | 908302.5300 | 3608.00973 2014-02-21 08:51:00 | 3617.53000 | 3625.00000 | 3610.00000 | 3619.98000 | 272.6892 | 987421.2800 | 3621.04994 2014-02-21 08:52:00 | 3619.01000 | 3620.00000 | 3600.11000 | 3609.65000 | 469.8808 | 1697148.2900 | 3611.87010 2014-02-21 08:53:00 | 3609.74000 | 3618.00000 | 3600.00000 | 3600.00000 | 278.6711 | 1006412.2200 | 3611.47008 2014-02-21 08:54:00 | 3599.99000 | 3606.01000 | 3580.50000 | 3604.00000 | 429.3031 | 1545341.2000 | 3599.65037 2014-02-21 08:55:00 | 3604.00000 | 3605.94000 | 3600.00000 | 3601.01000 | 310.5831 | 1118701.7200 | 3601.94027 2014-02-21 08:56:00 | 3603.90000 | 3603.99000 | 3598.00000 | 3598.01000 | 80.0859 | 288357.2600 | 3600.59991 2014-02-21 08:57:00 | 3598.00000 | 3600.01000 | 3590.02000 | 3590.40000 | 601.9858 | 2164487.6800 | 3595.57930 2014-02-21 08:58:00 | 3590.40000 | 3594.84000 | 3585.01000 | 3587.00000 | 526.6796 | 1891390.7900 | 3591.15995 2014-02-21 08:59:00 | 3587.00000 | 3594.99000 | 3585.00000 | 3590.13000 | 254.3351 | 913378.1600 | 3591.23965 2014-02-21 09:00:00 | 3593.78000 | 3593.99000 | 3586.51000 | 3590.09000 | 98.7319 | 354363.6200 | 3589.15005 2014-02-21 09:01:00 | 3593.33000 | 3595.00000 | 3588.00000 | 3588.35000 | 146.5130 | 526353.7000 | 3592.54012 2014-02-21 09:02:00 | 3588.46000 | 3588.46000 | 3580.00000 | 3580.00000 | 264.3719 | 947041.1400 | 3582.23014 2014-02-21 09:03:00 | 3580.00000 | 3590.00000 | 3575.00000 | 3585.74000 | 184.2159 | 659802.2700 | 3581.67979 2014-02-21 09:04:00 | 3578.18000 | 3586.82000 | 3575.00000 | 3576.00000 | 203.3622 | 728036.7800 | 3580.00013 2014-02-21 09:05:00 | 3575.00000 | 3584.42000 | 3570.37000 | 3583.98000 | 177.8819 | 636383.1400 | 3577.56009 2014-02-21 09:06:00 | 3584.99000 | 3590.00000 | 3579.97000 | 3588.00000 | 256.4591 | 919339.1600 | 3584.73994 2014-02-21 09:07:00 | 3588.00000 | 3588.00000 | 3581.00000 | 3583.99000 | 173.6928 | 622355.1100 | 3583.08013 2014-02-21 09:08:00 | 3582.00000 | 3586.00000 | 3582.00000 | 3583.94000 | 42.5570 | 152524.3000 | 3583.99996 2014-02-21 09:09:00 | 3586.00000 | 3588.00000 | 3581.00000 | 3587.09000 | 113.1000 | 405320.9800 | 3583.74000 2014-02-21 09:10:00 | 3585.85000 | 3598.00000 | 3581.01000 | 3589.32000 | 373.6654 | 1340920.7000 | 3588.55953 2014-02-21 09:11:00 | 3589.92000 | 3593.00000 | 3571.00000 | 3593.00000 | 137.6970 | 492857.4900 | 3579.28988 2014-02-21 09:12:00 | 3579.00000 | 3579.00000 | 3571.00000 | 3573.83000 | 183.1101 | 654818.2700 | 3576.09001 2014-02-21 09:13:00 | 3573.80000 | 3583.00000 | 3571.89000 | 3582.99000 | 73.8590 | 264205.6000 | 3577.15998 2014-02-21 09:14:00 | 3582.99000 | 3585.00000 | 3574.00000 | 3574.00000 | 42.1070 | 150669.7800 | 3578.25996 2014-02-21 09:15:00 | 3574.00000 | 3589.72000 | 3571.41000 | 3579.99000 | 241.9499 | 866040.4500 | 3579.42000 2014-02-21 09:16:00 | 3574.64000 | 3582.00000 | 3570.00000 | 3571.47000 | 389.0834 | 1391712.6900 | 3576.90037 2014-02-21 09:17:00 | 3571.00000 | 3579.00000 | 3570.00000 | 3578.00000 | 226.1557 | 808273.6900 | 3573.96973 2014-02-21 09:18:00 | 3578.00000 | 3579.00000 | 3572.00000 | 3572.72000 | 242.9019 | 868432.6700 | 3575.24013 2014-02-21 09:19:00 | 3573.54000 | 3584.83000 | 3572.01000 | 3579.00000 | 133.8940 | 478830.3100 | 3576.19015 2014-02-21 09:20:00 | 3579.00000 | 3584.00000 | 3576.11000 | 3579.99000 | 60.8171 | 217671.5700 | 3579.11995 2014-02-21 09:21:00 | 3579.99000 | 3585.00000 | 3578.00000 | 3583.77000 | 162.0470 | 580617.7500 | 3583.01987 2014-02-21 09:22:00 | 3583.69000 | 3595.00000 | 3582.00000 | 3590.08000 | 87.2480 | 313241.1800 | 3590.23995 2014-02-21 09:23:00 | 3593.89000 | 3598.00000 | 3593.89000 | 3595.50000 | 86.6249 | 311497.1700 | 3595.92988 2014-02-21 09:24:00 | 3597.90000 | 3610.92000 | 3596.03000 | 3609.27000 | 122.0429 | 439844.9500 | 3604.02010 2014-02-21 09:25:00 | 3607.00000 | 3619.00000 | 3580.00000 | 3600.01000 | 230.9831 | 832599.3600 | 3604.59020 2014-02-21 09:26:00 | 3600.00000 | 3600.00000 | 3581.00000 | 3596.80000 | 310.9294 | 1117396.3100 | 3593.72995 2014-02-21 09:27:00 | 3598.81000 | 3608.00000 | 3595.00000 | 3606.00000 | 207.6042 | 747626.2600 | 3601.21024 2014-02-21 09:28:00 | 3606.00000 | 3612.81000 | 3603.00000 | 3612.81000 | 41.6060 | 150101.4800 | 3607.68995 2014-02-21 09:29:00 | 3611.43000 | 3620.00000 | 3610.00000 | 3612.90000 | 231.2092 | 835830.3300 | 3615.03995 2014-02-21 09:30:00 | 3613.86000 | 3617.00000 | 3601.29000 | 3610.51000 | 427.2577 | 1541908.7500 | 3608.84972 2014-02-21 09:31:00 | 3611.35000 | 3613.81000 | 3605.00000 | 3608.00000 | 93.4961 | 337500.4300 | 3609.77990 2014-02-21 09:32:00 | 3608.00000 | 3609.99000 | 3600.00000 | 3600.03000 | 24.7060 | 89093.3700 | 3606.13997 2014-02-21 09:33:00 | 3600.47000 | 3606.20000 | 3595.00000 | 3597.00000 | 311.8584 | 1122855.5300 | 3600.52986 2014-02-21 09:34:00 | 3598.00000 | 3600.00000 | 3595.00000 | 3599.88000 | 119.2639 | 429125.9200 | 3598.12013 2014-02-21 09:35:00 | 3600.00000 | 3600.00000 | 3597.48000 | 3597.48000 | 17.8090 | 64091.9800 | 3598.85000 2014-02-21 09:36:00 | 3597.43000 | 3603.44000 | 3596.10000 | 3603.44000 | 237.9961 | 857042.9300 | 3601.07974 2014-02-21 09:37:00 | 3602.29000 | 3603.44000 | 3600.00000 | 3603.44000 | 229.2761 | 825861.4900 | 3602.03975 2014-02-21 09:38:00 | 3600.01000 | 3606.37000 | 3595.00000 | 3596.01000 | 403.9224 | 1454254.1100 | 3600.33027 2014-02-21 09:39:00 | 3598.27000 | 3599.87000 | 3590.29000 | 3594.41000 | 164.0222 | 589715.4900 | 3595.34010 2014-02-21 09:40:00 | 3593.79000 | 3594.92000 | 3580.10000 | 3588.00000 | 286.6810 | 1028620.0900 | 3588.03008 2014-02-21 09:41:00 | 3587.97000 | 3590.00000 | 3583.86000 | 3588.99000 | 142.0288 | 509515.6900 | 3587.40995 2014-02-21 09:42:00 | 3588.99000 | 3592.51000 | 3586.08000 | 3590.37000 | 85.1481 | 305539.4600 | 3588.32995 2014-02-21 09:43:00 | 3591.06000 | 3597.98000 | 3586.12000 | 3595.00000 | 394.5266 | 1417533.8300 | 3592.99962 2014-02-21 09:44:00 | 3594.37000 | 3595.00000 | 3588.04000 | 3590.86000 | 214.7061 | 771166.4100 | 3591.72977 2014-02-21 09:45:00 | 3590.28000 | 3590.29000 | 3588.10000 | 3588.10000 | 23.0300 | 82657.2100 | 3589.11000 2014-02-21 09:46:00 | 3587.00000 | 3588.06000 | 3579.28000 | 3579.90000 | 99.5570 | 356716.5900 | 3583.03992 2014-02-21 09:47:00 | 3579.90000 | 3588.99000 | 3572.15000 | 3574.99000 | 274.6158 | 983456.8400 | 3581.20968 2014-02-21 09:48:00 | 3575.00000 | 3575.00000 | 3550.12000 | 3568.03000 | 233.2747 | 832004.4800 | 3566.62965 2014-02-21 09:49:00 | 3568.00000 | 3568.01000 | 3556.15000 | 3566.25000 | 166.3591 | 592835.7300 | 3563.58996 2014-02-21 09:50:00 | 3568.01000 | 3589.00000 | 3567.00000 | 3571.12000 | 326.7114 | 1168209.0100 | 3575.66013 2014-02-21 09:51:00 | 3574.89000 | 3579.99000 | 3568.00000 | 3575.00000 | 272.4718 | 973931.4700 | 3574.43014 2014-02-21 09:52:00 | 3570.80000 | 3579.98000 | 3568.01000 | 3573.57000 | 394.1704 | 1408650.7500 | 3573.71005 2014-02-21 09:53:00 | 3570.96000 | 3575.00000 | 3570.04000 | 3572.01000 | 204.7919 | 731621.1600 | 3572.51011 2014-02-21 09:54:00 | 3571.00000 | 3571.00000 | 3568.00000 | 3569.00000 | 43.5080 | 155319.1900 | 3569.89998 2014-02-21 09:55:00 | 3568.00000 | 3570.01000 | 3560.08000 | 3565.00000 | 231.3807 | 824721.8100 | 3564.35005 2014-02-21 09:56:00 | 3565.00000 | 3567.00000 | 3561.01000 | 3565.05000 | 169.4681 | 603897.9300 | 3563.48991 2014-02-21 09:57:00 | 3566.00000 | 3570.00000 | 3561.13000 | 3570.00000 | 123.7421 | 441428.8600 | 3567.33007 2014-02-21 09:58:00 | 3566.03000 | 3570.00000 | 3565.00000 | 3569.84000 | 135.8601 | 484689.1000 | 3567.56000 2014-02-21 09:59:00 | 3569.33000 | 3570.01000 | 3565.20000 | 3570.00000 | 386.4055 | 1378671.6100 | 3567.93952 2014-02-21 10:00:00 | 3570.00000 | 3579.93000 | 3568.32000 | 3568.32000 | 239.9808 | 857698.7700 | 3574.03006 2014-02-21 10:01:00 | 3570.20000 | 3570.55000 | 3565.11000 | 3567.23000 | 288.2718 | 1028395.3100 | 3567.45015 2014-02-21 10:02:00 | 3566.40000 | 3570.00000 | 3564.00000 | 3565.00000 | 118.1051 | 421322.1700 | 3567.34984 2014-02-21 10:03:00 | 3564.00000 | 3567.07000 | 3563.01000 | 3564.00000 | 53.0241 | 189038.7100 | 3565.15006 2014-02-21 10:04:00 | 3563.02000 | 3563.02000 | 3551.20000 | 3559.60000 | 119.9640 | 426654.3600 | 3556.52013 2014-02-21 10:05:00 | 3553.40000 | 3559.99000 | 3547.00000 | 3550.01000 | 271.1761 | 964293.9200 | 3555.96970 2014-02-21 10:06:00 | 3547.01000 | 3552.21000 | 3542.18000 | 3546.09000 | 105.8491 | 375547.2600 | 3547.94997 2014-02-21 10:07:00 | 3547.52000 | 3563.48000 | 3545.08000 | 3554.69000 | 267.5943 | 950195.4300 | 3550.88033 2014-02-21 10:08:00 | 3553.57000 | 3553.57000 | 3545.00000 | 3545.79000 | 255.0600 | 904856.1300 | 3547.62000 2014-02-21 10:09:00 | 3547.52000 | 3548.99000 | 3541.16000 | 3543.53000 | 135.4978 | 480389.8800 | 3545.36992 2014-02-21 10:10:00 | 3544.99000 | 3544.99000 | 3535.14000 | 3536.00000 | 61.1161 | 216434.6600 | 3541.36993 2014-02-21 10:11:00 | 3536.00000 | 3545.09000 | 3535.00000 | 3541.82000 | 188.9992 | 668889.0100 | 3539.10996 2014-02-21 10:12:00 | 3542.98000 | 3545.00000 | 3540.07000 | 3545.00000 | 153.0211 | 542097.0100 | 3542.63005 2014-02-21 10:13:00 | 3544.00000 | 3549.99000 | 3540.00000 | 3544.00000 | 196.3787 | 695905.3400 | 3543.68993 2014-02-21 10:14:00 | 3549.46000 | 3549.76000 | 3535.00000 | 3535.00000 | 157.1908 | 556408.4000 | 3539.70004 2014-02-21 10:15:00 | 3535.00000 | 3544.54000 | 3524.64000 | 3544.54000 | 277.7313 | 980969.1100 | 3532.08010 2014-02-21 10:16:00 | 3544.85000 | 3544.85000 | 3525.10000 | 3534.77000 | 253.5839 | 896193.3800 | 3534.11028 2014-02-21 10:17:00 | 3534.06000 | 3537.16000 | 3523.00000 | 3529.98000 | 233.6991 | 825027.9000 | 3530.29994 2014-02-21 10:18:00 | 3532.61000 | 3536.82000 | 3525.37000 | 3534.00000 | 216.7698 | 765524.5800 | 3531.50999 2014-02-21 10:19:00 | 3534.03000 | 3540.00000 | 3533.00000 | 3536.20000 | 110.0431 | 389110.1200 | 3535.98010 2014-02-21 10:20:00 | 3536.03000 | 3538.00000 | 3526.33000 | 3526.55000 | 134.5819 | 474962.4400 | 3529.17007 2014-02-21 10:21:00 | 3527.44000 | 3538.00000 | 3526.27000 | 3534.01000 | 194.6929 | 687495.8300 | 3531.18016 2014-02-21 10:22:00 | 3534.01000 | 3537.99000 | 3531.01000 | 3534.52000 | 148.7330 | 525707.1400 | 3534.57013 2014-02-21 10:23:00 | 3534.52000 | 3535.00000 | 3530.06000 | 3530.06000 | 126.5710 | 447101.9800 | 3532.42004 2014-02-21 10:24:00 | 3533.00000 | 3536.00000 | 3530.00000 | 3532.03000 | 220.3309 | 778382.6500 | 3532.79005 2014-02-21 10:25:00 | 3533.37000 | 3534.56000 | 3528.00000 | 3531.00000 | 227.2458 | 802600.1300 | 3531.85973 2014-02-21 10:26:00 | 3526.00000 | 3530.00000 | 3526.00000 | 3528.82000 | 241.1747 | 850907.8400 | 3528.17964 2014-02-21 10:27:00 | 3528.00000 | 3528.07000 | 3525.00000 | 3527.98000 | 140.2221 | 494483.5500 | 3526.43008 2014-02-21 10:28:00 | 3525.02000 | 3530.00000 | 3525.00000 | 3525.00000 | 48.7640 | 172025.8000 | 3527.72006 2014-02-21 10:29:00 | 3523.01000 | 3525.74000 | 3520.00000 | 3524.44000 | 127.9751 | 450908.8600 | 3523.40982 2014-02-21 10:30:00 | 3522.54000 | 3524.99000 | 3522.14000 | 3523.00000 | 22.9480 | 80864.3700 | 3523.80999 2014-02-21 10:31:00 | 3524.99000 | 3525.99000 | 3520.00000 | 3522.40000 | 133.6309 | 470871.0500 | 3523.67003 2014-02-21 10:32:00 | 3524.00000 | 3534.99000 | 3523.29000 | 3527.50000 | 250.9931 | 885787.4800 | 3529.13022 2014-02-21 10:33:00 | 3529.19000 | 3531.21000 | 3521.10000 | 3525.27000 | 171.1082 | 603382.1500 | 3526.31991 2014-02-21 10:34:00 | 3525.95000 | 3531.00000 | 3522.00000 | 3529.99000 | 243.1678 | 857589.7400 | 3526.73985 2014-02-21 10:35:00 | 3529.99000 | 3535.00000 | 3525.00000 | 3534.79000 | 138.1021 | 487565.2100 | 3530.47008 2014-02-21 10:36:00 | 3532.98000 | 3535.01000 | 3525.00000 | 3532.20000 | 162.0450 | 572500.1300 | 3532.97023 2014-02-21 10:37:00 | 3530.00000 | 3536.82000 | 3526.03000 | 3534.01000 | 168.8760 | 596299.4300 | 3530.98981 2014-02-21 10:38:00 | 3534.00000 | 3537.60000 | 3531.11000 | 3531.59000 | 57.3800 | 202799.7500 | 3534.33000 2014-02-21 10:39:00 | 3531.94000 | 3537.05000 | 3531.11000 | 3533.01000 | 23.4090 | 82718.3800 | 3533.60999 2014-02-21 10:40:00 | 3533.01000 | 3539.19000 | 3533.01000 | 3539.19000 | 44.6189 | 157773.9300 | 3536.02999 2014-02-21 10:41:00 | 3538.01000 | 3539.19000 | 3532.00000 | 3539.19000 | 74.2580 | 262712.8000 | 3537.83996 2014-02-21 10:42:00 | 3538.00000 | 3539.00000 | 3532.04000 | 3535.56000 | 239.6340 | 847046.4600 | 3534.75027 2014-02-21 10:43:00 | 3535.50000 | 3539.00000 | 3532.49000 | 3539.00000 | 94.7330 | 335009.1700 | 3536.35008 2014-02-21 10:44:00 | 3538.50000 | 3541.61000 | 3536.17000 | 3540.66000 | 107.4089 | 380130.6800 | 3539.09997 2014-02-21 10:45:00 | 3538.88000 | 3541.00000 | 3537.36000 | 3540.00000 | 89.4100 | 316499.7800 | 3539.87000 2014-02-21 10:46:00 | 3540.00000 | 3545.00000 | 3533.14000 | 3543.61000 | 118.2581 | 418559.1200 | 3539.36994 2014-02-21 10:47:00 | 3542.90000 | 3545.00000 | 3538.00000 | 3539.49000 | 229.9178 | 814136.6500 | 3540.98986 2014-02-21 10:48:00 | 3542.81000 | 3542.81000 | 3538.12000 | 3540.96000 | 104.6650 | 370598.9000 | 3540.80985 2014-02-21 10:49:00 | 3542.00000 | 3544.30000 | 3542.00000 | 3544.30000 | 13.3930 | 47447.7700 | 3542.73001 2014-02-21 10:50:00 | 3544.30000 | 3548.00000 | 3544.29000 | 3548.00000 | 5.7850 | 20513.9000 | 3546.04999 2014-02-21 10:51:00 | 3550.00000 | 3550.00000 | 3546.03000 | 3547.04000 | 111.3080 | 394949.5800 | 3548.25994 2014-02-21 10:52:00 | 3547.00000 | 3549.45000 | 3546.21000 | 3547.15000 | 27.0960 | 96112.1600 | 3547.09997 2014-02-21 10:53:00 | 3547.15000 | 3552.13000 | 3547.14000 | 3552.13000 | 80.9509 | 287388.7000 | 3550.16002 2014-02-21 10:54:00 | 3554.03000 | 3564.99000 | 3552.09000 | 3559.91000 | 159.6888 | 568108.8000 | 3557.59995 2014-02-21 10:55:00 | 3558.32000 | 3561.00000 | 3553.00000 | 3560.00000 | 102.3879 | 364234.7000 | 3557.39994 2014-02-21 10:56:00 | 3560.00000 | 3567.77000 | 3560.00000 | 3567.77000 | 97.2720 | 346641.3900 | 3563.63005 2014-02-21 10:57:00 | 3565.94000 | 3572.00000 | 3564.85000 | 3565.22000 | 159.9798 | 570673.7000 | 3567.15999 2014-02-21 10:58:00 | 3566.26000 | 3575.00000 | 3564.99000 | 3574.00000 | 64.4539 | 229983.1800 | 3568.18007 2014-02-21 10:59:00 | 3571.49000 | 3572.10000 | 3561.12000 | 3562.04000 | 233.0131 | 830841.0500 | 3565.64021 2014-02-21 11:00:00 | 3562.57000 | 3564.94000 | 3559.99000 | 3561.13000 | 129.6581 | 461921.2700 | 3562.60993 2014-02-21 11:01:00 | 3560.32000 | 3560.33000 | 3550.00000 | 3556.83000 | 228.5541 | 812679.1700 | 3555.74027 2014-02-21 11:02:00 | 3558.03000 | 3564.93000 | 3554.23000 | 3560.96000 | 127.4981 | 453903.2900 | 3560.07993 2014-02-21 11:03:00 | 3558.53000 | 3564.68000 | 3555.13000 | 3561.96000 | 90.0939 | 320850.6100 | 3561.29010 2014-02-21 11:04:00 | 3561.99000 | 3576.00000 | 3561.99000 | 3565.12000 | 24.6680 | 87981.8000 | 3566.63999 2014-02-21 11:05:00 | 3566.00000 | 3575.55000 | 3565.27000 | 3572.11000 | 162.3529 | 579687.3800 | 3570.54013 2014-02-21 11:06:00 | 3574.80000 | 3574.98000 | 3563.21000 | 3566.49000 | 173.5802 | 619582.4800 | 3569.43001 2014-02-21 11:07:00 | 3568.72000 | 3571.48000 | 3566.11000 | 3568.14000 | 108.9521 | 388829.4700 | 3568.81007 2014-02-21 11:08:00 | 3567.33000 | 3570.80000 | 3560.00000 | 3563.05000 | 148.5869 | 529998.9800 | 3566.92987 2014-02-21 11:09:00 | 3563.00000 | 3566.99000 | 3560.00000 | 3561.00000 | 119.6701 | 426547.1900 | 3564.36000 2014-02-21 11:10:00 | 3559.93000 | 3560.00000 | 3556.01000 | 3556.69000 | 91.7519 | 326451.5300 | 3557.98005 2014-02-21 11:11:00 | 3558.09000 | 3559.76000 | 3553.99000 | 3554.00000 | 87.2711 | 310448.4600 | 3557.29003 2014-02-21 11:12:00 | 3556.00000 | 3562.00000 | 3554.01000 | 3562.00000 | 127.9369 | 455143.0800 | 3557.55989 2014-02-21 11:13:00 | 3562.04000 | 3564.98000 | 3555.07000 | 3558.63000 | 183.5408 | 653441.9200 | 3560.20004 2014-02-21 11:14:00 | 3556.00000 | 3559.99000 | 3555.05000 | 3558.97000 | 180.9168 | 643611.3900 | 3557.49984 2014-02-21 11:15:00 | 3555.98000 | 3559.98000 | 3554.88000 | 3559.04000 | 113.0561 | 402143.9700 | 3557.02988 2014-02-21 11:16:00 | 3562.74000 | 3565.00000 | 3552.76000 | 3553.29000 | 211.9510 | 754146.9800 | 3558.12006 2014-02-21 11:17:00 | 3559.18000 | 3563.00000 | 3552.35000 | 3552.46000 | 276.2730 | 982965.5200 | 3557.95023 2014-02-21 11:18:00 | 3552.09000 | 3558.00000 | 3550.00000 | 3553.32000 | 124.0431 | 440727.5800 | 3553.02011 2014-02-21 11:19:00 | 3553.65000 | 3557.57000 | 3550.08000 | 3552.17000 | 254.1649 | 903307.2200 | 3554.01964 2014-02-21 11:20:00 | 3552.25000 | 3555.11000 | 3541.01000 | 3541.46000 | 201.4999 | 715232.1200 | 3549.54000 2014-02-21 11:21:00 | 3541.32000 | 3544.59000 | 3534.07000 | 3540.00000 | 145.6289 | 515207.5400 | 3537.80996 2014-02-21 11:22:00 | 3541.00000 | 3552.97000 | 3540.01000 | 3544.90000 | 216.8068 | 768731.8900 | 3545.69981 2014-02-21 11:23:00 | 3544.22000 | 3552.91000 | 3543.34000 | 3544.98000 | 235.1982 | 834388.9600 | 3547.59988 2014-02-21 11:24:00 | 3545.87000 | 3550.00000 | 3543.38000 | 3548.46000 | 111.2209 | 394452.6900 | 3546.57003 2014-02-21 11:25:00 | 3545.75000 | 3549.94000 | 3543.17000 | 3543.97000 | 198.9750 | 705706.6200 | 3546.70972 2014-02-21 11:26:00 | 3543.01000 | 3543.02000 | 3532.23000 | 3537.72000 | 103.1759 | 365001.2400 | 3537.65988 2014-02-21 11:27:00 | 3539.36000 | 3539.94000 | 3534.00000 | 3536.47000 | 110.6450 | 391395.6900 | 3537.39984 2014-02-21 11:28:00 | 3537.01000 | 3538.00000 | 3535.00000 | 3536.00000 | 13.0370 | 46105.0600 | 3536.47999 2014-02-21 11:29:00 | 3537.95000 | 3538.26000 | 3534.21000 | 3538.26000 | 66.4181 | 234881.5600 | 3536.40996 2014-02-21 11:30:00 | 3535.51000 | 3539.71000 | 3533.98000 | 3537.59000 | 123.0369 | 435206.1300 | 3537.19989 2014-02-21 11:31:00 | 3534.14000 | 3540.00000 | 3533.10000 | 3540.00000 | 85.1770 | 301238.6500 | 3536.61993 2014-02-21 11:32:00 | 3540.00000 | 3547.27000 | 3540.00000 | 3542.01000 | 159.5522 | 565385.8800 | 3543.58010 2014-02-21 11:33:00 | 3544.00000 | 3547.99000 | 3543.99000 | 3547.49000 | 7.2090 | 25558.0900 | 3545.30000 2014-02-21 11:34:00 | 3547.47000 | 3547.51000 | 3544.07000 | 3546.77000 | 94.8071 | 336202.0500 | 3546.16992 2014-02-21 11:35:00 | 3544.00000 | 3549.18000 | 3542.01000 | 3544.00000 | 7.9180 | 28074.6300 | 3545.67000 2014-02-21 11:36:00 | 3543.73000 | 3545.99000 | 3542.01000 | 3543.00000 | 12.5950 | 44634.2800 | 3543.80998 2014-02-21 11:37:00 | 3543.00000 | 3545.00000 | 3543.00000 | 3545.00000 | 7.9890 | 28313.5200 | 3544.06000 2014-02-21 11:38:00 | 3545.00000 | 3545.98000 | 3542.20000 | 3544.99000 | 75.5640 | 267788.3800 | 3543.86009 2014-02-21 11:39:00 | 3545.00000 | 3550.00000 | 3544.02000 | 3550.00000 | 85.2639 | 302468.6900 | 3547.44009 2014-02-21 11:40:00 | 3550.70000 | 3555.00000 | 3550.01000 | 3555.00000 | 81.1649 | 288335.2200 | 3552.45988 2014-02-21 11:41:00 | 3555.00000 | 3561.64000 | 3555.00000 | 3559.62000 | 10.2830 | 36592.3900 | 3558.53001 2014-02-21 11:42:00 | 3560.82000 | 3563.70000 | 3545.00000 | 3559.27000 | 153.7141 | 546432.1200 | 3554.86018 2014-02-21 11:43:00 | 3559.98000 | 3559.99000 | 3551.95000 | 3557.08000 | 101.0869 | 359475.2400 | 3556.09991 2014-02-21 11:44:00 | 3558.34000 | 3559.69000 | 3551.82000 | 3554.50000 | 100.2139 | 356249.5700 | 3554.89011 2014-02-21 11:45:00 | 3551.00000 | 3554.98000 | 3551.00000 | 3552.10000 | 75.9370 | 269746.4300 | 3552.23994 2014-02-21 11:46:00 | 3552.10000 | 3554.98000 | 3552.01000 | 3554.98000 | 7.8750 | 27987.2200 | 3553.92999 2014-02-21 11:47:00 | 3554.52000 | 3554.84000 | 3551.00000 | 3551.00000 | 123.5571 | 438853.8900 | 3551.82990 2014-02-21 11:48:00 | 3551.00000 | 3551.00000 | 3542.47000 | 3549.15000 | 121.6491 | 431572.2200 | 3547.67997 2014-02-21 11:49:00 | 3547.92000 | 3557.99000 | 3545.00000 | 3551.91000 | 144.5160 | 512904.4700 | 3549.11984 2014-02-21 11:50:00 | 3553.55000 | 3554.24000 | 3546.39000 | 3550.83000 | 181.8222 | 645452.4500 | 3549.91011 2014-02-21 11:51:00 | 3553.57000 | 3553.57000 | 3547.48000 | 3552.00000 | 16.4610 | 58430.6200 | 3549.64000 2014-02-21 11:52:00 | 3554.00000 | 3558.60000 | 3554.00000 | 3558.00000 | 13.1020 | 46604.8800 | 3557.08001 2014-02-21 11:53:00 | 3558.00000 | 3562.52000 | 3554.93000 | 3562.52000 | 75.7690 | 269510.3800 | 3556.99998 2014-02-21 11:54:00 | 3562.52000 | 3570.00000 | 3562.52000 | 3564.85000 | 64.5440 | 230258.1500 | 3567.46007 2014-02-21 11:55:00 | 3569.07000 | 3569.07000 | 3558.66000 | 3563.04000 | 168.6938 | 601244.9100 | 3564.12018 2014-02-21 11:56:00 | 3565.00000 | 3566.00000 | 3564.93000 | 3566.00000 | 17.6020 | 62757.7300 | 3565.38001 2014-02-21 11:57:00 | 3566.00000 | 3577.96000 | 3566.00000 | 3575.91000 | 54.4380 | 194514.0800 | 3573.12997 2014-02-21 11:58:00 | 3575.95000 | 3577.95000 | 3566.08000 | 3575.00000 | 114.7120 | 409952.1500 | 3573.75007 2014-02-21 11:59:00 | 3572.19000 | 3573.89000 | 3571.01000 | 3572.00000 | 20.2940 | 72499.4900 | 3572.46002 2014-02-21 12:00:00 | 3573.00000 | 3598.00000 | 3572.00000 | 3591.20000 | 141.2022 | 506243.6300 | 3585.24008 2014-02-21 12:01:00 | 3591.63000 | 3597.99000 | 3584.28000 | 3597.99000 | 189.5419 | 680834.6600 | 3592.00010 2014-02-21 12:02:00 | 3597.99000 | 3605.00000 | 3591.36000 | 3602.79000 | 172.9672 | 622866.8700 | 3601.06986 2014-02-21 12:03:00 | 3600.22000 | 3605.00000 | 3595.01000 | 3596.01000 | 167.3189 | 602455.1700 | 3600.63995 2014-02-21 12:04:00 | 3595.99000 | 3595.99000 | 3570.00000 | 3572.59000 | 141.6590 | 507905.6000 | 3585.40996 2014-02-21 12:05:00 | 3573.90000 | 3588.00000 | 3573.90000 | 3582.00000 | 133.2600 | 477358.5000 | 3582.16000 2014-02-21 12:06:00 | 3582.97000 | 3588.00000 | 3581.01000 | 3585.01000 | 21.9150 | 78542.3400 | 3583.94997 2014-02-21 12:07:00 | 3587.00000 | 3600.01000 | 3586.99000 | 3600.00000 | 189.1478 | 680181.3100 | 3596.02989 2014-02-21 12:08:00 | 3600.00000 | 3603.00000 | 3592.01000 | 3598.58000 | 242.1200 | 870767.6000 | 3596.43000 2014-02-21 12:09:00 | 3595.22000 | 3596.99000 | 3594.01000 | 3596.99000 | 14.1320 | 50807.9100 | 3595.24001 2014-02-21 12:10:00 | 3593.01000 | 3597.60000 | 3592.50000 | 3596.78000 | 33.9100 | 121906.9200 | 3595.01000 2014-02-21 12:11:00 | 3595.01000 | 3603.00000 | 3595.00000 | 3602.06000 | 18.5160 | 66653.2400 | 3599.75998 2014-02-21 12:12:00 | 3605.00000 | 3608.97000 | 3600.00000 | 3605.00000 | 112.0601 | 403889.2300 | 3604.22000 2014-02-21 12:13:00 | 3602.31000 | 3605.00000 | 3601.53000 | 3604.96000 | 56.8440 | 204832.0800 | 3603.41006 2014-02-21 12:14:00 | 3605.00000 | 3613.99000 | 3601.00000 | 3612.00000 | 127.5710 | 460307.9800 | 3608.25003 2014-02-21 12:15:00 | 3611.27000 | 3629.00000 | 3611.27000 | 3629.00000 | 144.3711 | 522824.2000 | 3621.39005 2014-02-21 12:16:00 | 3627.66000 | 3634.00000 | 3624.80000 | 3625.00000 | 120.5349 | 437236.6100 | 3627.46983 2014-02-21 12:17:00 | 3625.00000 | 3625.00000 | 3610.99000 | 3610.99000 | 217.4892 | 787245.8000 | 3619.69995 2014-02-21 12:18:00 | 3610.00000 | 3624.49000 | 3606.00000 | 3618.89000 | 74.7001 | 269840.5700 | 3612.32000 2014-02-21 12:19:00 | 3614.06000 | 3620.00000 | 3606.00000 | 3611.00000 | 213.2659 | 770580.9100 | 3613.23976 2014-02-21 12:20:00 | 3615.28000 | 3617.90000 | 3611.07000 | 3612.00000 | 68.8450 | 248779.4900 | 3613.61990 2014-02-21 12:21:00 | 3612.01000 | 3615.00000 | 3610.02000 | 3612.00000 | 43.7161 | 157896.6900 | 3611.86995 2014-02-21 12:22:00 | 3612.00000 | 3617.03000 | 3611.83000 | 3615.00000 | 73.9110 | 267107.7400 | 3613.91002 2014-02-21 12:23:00 | 3617.09000 | 3620.00000 | 3613.11000 | 3617.00000 | 143.9111 | 520585.6100 | 3617.41005 2014-02-21 12:24:00 | 3617.61000 | 3624.00000 | 3616.16000 | 3620.39000 | 127.1859 | 460464.9900 | 3620.40986 2014-02-21 12:25:00 | 3620.10000 | 3623.85000 | 3616.00000 | 3619.99000 | 86.1710 | 312010.4500 | 3620.83002 2014-02-21 12:26:00 | 3618.45000 | 3619.94000 | 3610.00000 | 3610.09000 | 189.3779 | 684332.1300 | 3613.57989 2014-02-21 12:27:00 | 3614.00000 | 3614.00000 | 3601.00000 | 3604.00000 | 133.4210 | 481409.5200 | 3608.20004 2014-02-21 12:28:00 | 3601.00000 | 3611.99000 | 3600.01000 | 3609.99000 | 77.1759 | 278250.0200 | 3605.39991 2014-02-21 12:29:00 | 3609.00000 | 3609.00000 | 3600.00000 | 3600.01000 | 67.3451 | 242659.8500 | 3603.22991 2014-02-21 12:30:00 | 3600.35000 | 3601.09000 | 3592.00000 | 3594.87000 | 226.2731 | 813703.1000 | 3596.11020 2014-02-21 12:31:00 | 3598.83000 | 3602.00000 | 3593.64000 | 3602.00000 | 146.7010 | 527771.5900 | 3597.60004 2014-02-21 12:32:00 | 3601.90000 | 3604.00000 | 3596.21000 | 3599.56000 | 212.6472 | 765221.4000 | 3598.54983 2014-02-21 12:33:00 | 3599.40000 | 3602.00000 | 3599.40000 | 3600.00000 | 8.8300 | 31793.5700 | 3600.63000 2014-02-21 12:34:00 | 3600.00000 | 3617.70000 | 3598.01000 | 3600.00000 | 98.2771 | 353883.9400 | 3600.87992 2014-02-21 12:35:00 | 3599.56000 | 3602.50000 | 3598.00000 | 3598.00000 | 69.5639 | 250398.1100 | 3599.54008 2014-02-21 12:36:00 | 3598.00000 | 3598.00000 | 3591.02000 | 3594.99000 | 52.7580 | 189603.3100 | 3593.82997 2014-02-21 12:37:00 | 3594.99000 | 3598.67000 | 3592.00000 | 3594.98000 | 127.7450 | 459143.7200 | 3594.21982 2014-02-21 12:38:00 | 3595.49000 | 3600.00000 | 3592.16000 | 3597.86000 | 67.1459 | 241574.3300 | 3597.74992 2014-02-21 12:39:00 | 3600.00000 | 3610.00000 | 3594.21000 | 3609.89000 | 144.8381 | 521848.6200 | 3602.97992 2014-02-21 12:40:00 | 3609.82000 | 3614.99000 | 3605.00000 | 3613.96000 | 58.7560 | 212125.0300 | 3610.26993 2014-02-21 12:41:00 | 3613.00000 | 3615.00000 | 3610.00000 | 3613.00000 | 158.6349 | 572990.9700 | 3612.00978 2014-02-21 12:42:00 | 3610.16000 | 3617.70000 | 3610.00000 | 3617.00000 | 39.9050 | 144211.9800 | 3613.87995 2014-02-21 12:43:00 | 3619.00000 | 3622.23000 | 3617.68000 | 3621.00000 | 50.0900 | 181301.9000 | 3619.52000 2014-02-21 12:44:00 | 3620.00000 | 3622.29000 | 3611.23000 | 3614.89000 | 86.4251 | 312738.7000 | 3618.60988 2014-02-21 12:45:00 | 3611.97000 | 3617.97000 | 3605.25000 | 3607.52000 | 174.5471 | 630064.3200 | 3609.70986 2014-02-21 12:46:00 | 3608.53000 | 3609.89000 | 3606.06000 | 3609.50000 | 177.6208 | 640896.7000 | 3608.23004 2014-02-21 12:47:00 | 3609.88000 | 3618.00000 | 3605.93000 | 3617.00000 | 123.1769 | 445003.6100 | 3612.71989 2014-02-21 12:48:00 | 3617.00000 | 3618.00000 | 3611.31000 | 3616.26000 | 66.1970 | 239313.4400 | 3615.16995 2014-02-21 12:49:00 | 3614.46000 | 3617.99000 | 3609.96000 | 3615.21000 | 64.6130 | 233443.4900 | 3612.95005 2014-02-21 12:50:00 | 3614.00000 | 3616.10000 | 3612.01000 | 3615.00000 | 16.8970 | 61060.1800 | 3613.66999 2014-02-21 12:51:00 | 3615.00000 | 3615.00000 | 3611.00000 | 3611.06000 | 74.1970 | 268078.7800 | 3613.06994 2014-02-21 12:52:00 | 3610.86000 | 3614.01000 | 3609.96000 | 3611.00000 | 40.8390 | 147481.6300 | 3611.28999 2014-02-21 12:53:00 | 3611.00000 | 3611.09000 | 3605.01000 | 3605.21000 | 90.1631 | 325318.2400 | 3608.11008 2014-02-21 12:54:00 | 3609.82000 | 3610.00000 | 3599.00000 | 3604.37000 | 83.3121 | 300191.0000 | 3603.21005 2014-02-21 12:55:00 | 3600.00000 | 3604.00000 | 3600.00000 | 3601.80000 | 47.3581 | 170529.2900 | 3600.84997 2014-02-21 12:56:00 | 3600.00000 | 3601.78000 | 3594.12000 | 3596.97000 | 122.7649 | 441682.3800 | 3597.78983 2014-02-21 12:57:00 | 3600.50000 | 3604.37000 | 3595.20000 | 3603.30000 | 257.9571 | 928745.9800 | 3600.38979 2014-02-21 12:58:00 | 3596.00000 | 3599.70000 | 3595.00000 | 3596.00000 | 75.9730 | 273295.4800 | 3597.27006 2014-02-21 12:59:00 | 3595.00000 | 3598.06000 | 3594.99000 | 3598.06000 | 21.1410 | 76034.9300 | 3596.56001 2014-02-21 13:00:00 | 3596.39000 | 3600.00000 | 3595.04000 | 3598.09000 | 111.2260 | 400188.9600 | 3597.97988 2014-02-21 13:01:00 | 3597.21000 | 3598.64000 | 3594.00000 | 3595.08000 | 67.9591 | 244418.1800 | 3596.54998 2014-02-21 13:02:00 | 3596.99000 | 3596.99000 | 3593.53000 | 3593.53000 | 19.9970 | 71884.8200 | 3594.77998 2014-02-21 13:03:00 | 3593.53000 | 3595.00000 | 3585.00000 | 3589.99000 | 157.0678 | 563517.0200 | 3587.72991 2014-02-21 13:04:00 | 3588.01000 | 3588.01000 | 3580.11000 | 3580.11000 | 114.0181 | 408587.2100 | 3583.52994 2014-02-21 13:05:00 | 3580.11000 | 3587.92000 | 3580.00000 | 3587.87000 | 45.0730 | 161550.5700 | 3584.20004 2014-02-21 13:06:00 | 3582.27000 | 3592.83000 | 3581.15000 | 3583.07000 | 216.5078 | 776589.5900 | 3586.88987 2014-02-21 13:07:00 | 3584.19000 | 3594.00000 | 3584.02000 | 3594.00000 | 116.5729 | 418190.2900 | 3587.37010 2014-02-21 13:08:00 | 3595.00000 | 3596.00000 | 3586.09000 | 3590.69000 | 169.1271 | 607343.7600 | 3591.04986 2014-02-21 13:09:00 | 3588.00000 | 3590.00000 | 3586.21000 | 3587.35000 | 71.8170 | 257710.8300 | 3588.43994 2014-02-21 13:10:00 | 3587.01000 | 3589.99000 | 3587.01000 | 3589.99000 | 1.9820 | 7112.8600 | 3588.73000 2014-02-21 13:11:00 | 3590.00000 | 3598.37000 | 3590.00000 | 3595.63000 | 79.3409 | 285071.8600 | 3593.00002 2014-02-21 13:12:00 | 3598.37000 | 3599.76000 | 3593.96000 | 3596.00000 | 60.6130 | 218014.0400 | 3596.82005 2014-02-21 13:13:00 | 3596.00000 | 3604.96000 | 3591.95000 | 3598.14000 | 135.9780 | 489242.1700 | 3597.94993 2014-02-21 13:14:00 | 3595.28000 | 3599.99000 | 3593.10000 | 3595.68000 | 87.6470 | 315179.3700 | 3596.00993 2014-02-21 13:15:00 | 3595.00000 | 3596.99000 | 3590.00000 | 3595.99000 | 72.6580 | 261105.8100 | 3593.62996 2014-02-21 13:16:00 | 3595.99000 | 3595.99000 | 3594.00000 | 3595.80000 | 4.7220 | 16978.2200 | 3595.56000 2014-02-21 13:17:00 | 3595.80000 | 3595.80000 | 3586.06000 | 3590.74000 | 221.4978 | 795208.0900 | 3590.13986 2014-02-21 13:18:00 | 3591.46000 | 3592.74000 | 3586.01000 | 3586.94000 | 193.7039 | 695381.4300 | 3589.92021 2014-02-21 13:19:00 | 3586.92000 | 3589.18000 | 3584.00000 | 3588.76000 | 106.8330 | 383177.8900 | 3586.70009 2014-02-21 13:20:00 | 3585.10000 | 3589.00000 | 3584.11000 | 3587.99000 | 114.7351 | 411486.9600 | 3586.40984 2014-02-21 13:21:00 | 3586.50000 | 3587.94000 | 3583.49000 | 3585.71000 | 17.1810 | 61607.5600 | 3585.80000 2014-02-21 13:22:00 | 3585.99000 | 3587.49000 | 3583.01000 | 3585.00000 | 47.0050 | 168527.6500 | 3585.30994 2014-02-21 13:23:00 | 3585.50000 | 3591.59000 | 3585.01000 | 3591.59000 | 80.0891 | 287324.4200 | 3587.55998 2014-02-21 13:24:00 | 3593.77000 | 3595.00000 | 3587.16000 | 3589.85000 | 131.9171 | 473701.1300 | 3590.89989 2014-02-21 13:25:00 | 3590.13000 | 3593.55000 | 3588.88000 | 3592.00000 | 129.9459 | 466620.2900 | 3590.87985 2014-02-21 13:26:00 | 3588.47000 | 3595.00000 | 3588.01000 | 3593.52000 | 137.3761 | 493431.6100 | 3591.82985 2014-02-21 13:27:00 | 3591.00000 | 3595.00000 | 3590.02000 | 3591.58000 | 173.9611 | 624897.8900 | 3592.17005 2014-02-21 13:28:00 | 3591.36000 | 3595.00000 | 3590.04000 | 3591.00000 | 185.5152 | 666350.1200 | 3591.88975 2014-02-21 13:29:00 | 3590.50000 | 3594.85000 | 3586.03000 | 3589.26000 | 159.7081 | 573465.6100 | 3590.70992 2014-02-21 13:30:00 | 3591.64000 | 3594.29000 | 3587.03000 | 3593.69000 | 195.5248 | 702170.5400 | 3591.20972 2014-02-21 13:31:00 | 3594.08000 | 3594.37000 | 3589.11000 | 3593.00000 | 112.5549 | 404355.6900 | 3592.51984 2014-02-21 13:32:00 | 3591.76000 | 3600.00000 | 3590.06000 | 3599.00000 | 174.4939 | 627075.1500 | 3593.68019 2014-02-21 13:33:00 | 3599.94000 | 3602.00000 | 3592.94000 | 3595.00000 | 74.3549 | 267474.8000 | 3597.26990 2014-02-21 13:34:00 | 3595.00000 | 3599.00000 | 3594.00000 | 3599.00000 | 4.5710 | 16434.9500 | 3595.48000 2014-02-21 13:35:00 | 3599.00000 | 3610.00000 | 3597.00000 | 3607.60000 | 55.3430 | 199539.3200 | 3605.50005 2014-02-21 13:36:00 | 3608.20000 | 3610.00000 | 3604.00000 | 3604.10000 | 178.5231 | 643788.3300 | 3606.19015 2014-02-21 13:37:00 | 3600.59000 | 3604.99000 | 3598.08000 | 3599.47000 | 117.0640 | 421617.7800 | 3601.60013 2014-02-21 13:38:00 | 3600.00000 | 3602.99000 | 3599.97000 | 3602.00000 | 11.7080 | 42154.1900 | 3600.45999 2014-02-21 13:39:00 | 3599.99000 | 3604.37000 | 3592.00000 | 3604.37000 | 74.3741 | 267702.1300 | 3599.40008 2014-02-21 13:40:00 | 3607.41000 | 3609.69000 | 3601.78000 | 3604.00000 | 122.0741 | 440166.4300 | 3605.73014 2014-02-21 13:41:00 | 3605.00000 | 3605.00000 | 3599.98000 | 3603.43000 | 83.6699 | 301354.6700 | 3601.71000 2014-02-21 13:42:00 | 3601.17000 | 3604.00000 | 3600.06000 | 3602.99000 | 117.7079 | 423979.1000 | 3601.95993 2014-02-21 13:43:00 | 3602.99000 | 3605.00000 | 3601.00000 | 3605.00000 | 85.4770 | 307996.5800 | 3603.26993 2014-02-21 13:44:00 | 3601.79000 | 3610.00000 | 3601.41000 | 3603.06000 | 240.3488 | 866471.7200 | 3605.05992 2014-02-21 13:45:00 | 3606.66000 | 3606.99000 | 3603.00000 | 3603.59000 | 120.5821 | 434703.2400 | 3605.04007 2014-02-21 13:46:00 | 3603.99000 | 3605.00000 | 3600.51000 | 3603.00000 | 31.1650 | 112268.5100 | 3602.38996 2014-02-21 13:47:00 | 3600.98000 | 3602.98000 | 3599.96000 | 3601.21000 | 46.1340 | 166109.6000 | 3600.59005 2014-02-21 13:48:00 | 3601.00000 | 3603.98000 | 3600.00000 | 3601.98000 | 26.8700 | 96774.8400 | 3601.59000 2014-02-21 13:49:00 | 3603.99000 | 3603.99000 | 3602.01000 | 3602.50000 | 7.7160 | 27796.2400 | 3602.41999 2014-02-21 13:50:00 | 3600.01000 | 3602.98000 | 3599.98000 | 3602.98000 | 22.4660 | 80887.1400 | 3600.41998 2014-02-21 13:51:00 | 3599.01000 | 3601.99000 | 3599.01000 | 3600.00000 | 9.3430 | 33636.9500 | 3600.23001 2014-02-21 13:52:00 | 3601.92000 | 3601.92000 | 3599.97000 | 3599.97000 | 15.6250 | 56250.1600 | 3600.00998 2014-02-21 13:53:00 | 3599.00000 | 3600.00000 | 3594.08000 | 3594.12000 | 77.0131 | 276951.3000 | 3596.16007 2014-02-21 13:54:00 | 3594.89000 | 3597.83000 | 3591.94000 | 3594.82000 | 261.1001 | 938581.6700 | 3594.72001 2014-02-21 13:55:00 | 3595.64000 | 3600.00000 | 3593.01000 | 3600.00000 | 139.5379 | 501698.7400 | 3595.42992 2014-02-21 13:56:00 | 3600.00000 | 3600.00000 | 3592.51000 | 3597.52000 | 112.2782 | 403888.1000 | 3597.20994 2014-02-21 13:57:00 | 3596.04000 | 3599.24000 | 3593.73000 | 3593.73000 | 33.6380 | 120982.4000 | 3596.59998 2014-02-21 13:58:00 | 3592.52000 | 3598.94000 | 3592.00000 | 3592.00000 | 96.7951 | 348030.6900 | 3595.53987 2014-02-21 13:59:00 | 3592.00000 | 3592.01000 | 3590.11000 | 3590.11000 | 9.5890 | 34439.6100 | 3591.57000 2014-02-21 14:00:00 | 3592.01000 | 3592.01000 | 3592.00000 | 3592.01000 | 17.1090 | 61455.5700 | 3592.00000 2014-02-21 14:01:00 | 3592.01000 | 3592.01000 | 3590.20000 | 3592.01000 | 8.5120 | 30574.9000 | 3591.98000 2014-02-21 14:02:00 | 3592.01000 | 3592.01000 | 3590.20000 | 3591.00000 | 9.3760 | 33665.6800 | 3590.61999 2014-02-21 14:03:00 | 3592.01000 | 3597.80000 | 3591.00000 | 3592.90000 | 100.4781 | 361021.6500 | 3593.03995 2014-02-21 14:04:00 | 3592.90000 | 3597.87000 | 3592.76000 | 3595.53000 | 173.9958 | 625560.0300 | 3595.25980 2014-02-21 14:05:00 | 3594.74000 | 3596.91000 | 3590.23000 | 3594.43000 | 115.5440 | 415180.7800 | 3593.27013 2014-02-21 14:06:00 | 3592.64000 | 3593.75000 | 3586.18000 | 3588.82000 | 125.7572 | 451361.2800 | 3589.14990 2014-02-21 14:07:00 | 3586.04000 | 3590.14000 | 3583.00000 | 3584.99000 | 72.2690 | 259241.1800 | 3587.16998 2014-02-21 14:08:00 | 3585.10000 | 3590.49000 | 3583.20000 | 3583.20000 | 121.8500 | 437155.2000 | 3587.65000 2014-02-21 14:09:00 | 3583.20000 | 3583.20000 | 3571.65000 | 3572.59000 | 118.4249 | 423608.1000 | 3577.01983 2014-02-21 14:10:00 | 3578.46000 | 3579.00000 | 3564.85000 | 3571.49000 | 102.1791 | 365141.0100 | 3573.53997 2014-02-21 14:11:00 | 3565.28000 | 3575.17000 | 3561.11000 | 3567.03000 | 175.6849 | 626508.2900 | 3566.08975 2014-02-21 14:12:00 | 3567.00000 | 3570.00000 | 3563.47000 | 3567.19000 | 79.2380 | 282540.5000 | 3565.71996 2014-02-21 14:13:00 | 3566.99000 | 3569.00000 | 3565.00000 | 3568.99000 | 77.1130 | 275047.4300 | 3566.81006 2014-02-21 14:14:00 | 3567.99000 | 3570.00000 | 3562.46000 | 3566.85000 | 66.5641 | 237344.8600 | 3565.66008 2014-02-21 14:15:00 | 3566.85000 | 3570.00000 | 3563.01000 | 3565.00000 | 43.0360 | 153537.3900 | 3567.64995 2014-02-21 14:16:00 | 3565.02000 | 3567.00000 | 3559.00000 | 3559.00000 | 195.8469 | 698086.3100 | 3564.44983 2014-02-21 14:17:00 | 3560.00000 | 3560.00000 | 3530.00000 | 3544.24000 | 166.1521 | 589763.6500 | 3549.54010 2014-02-21 14:18:00 | 3548.09000 | 3554.42000 | 3543.82000 | 3546.58000 | 127.1539 | 451176.5100 | 3548.27014 2014-02-21 14:19:00 | 3549.64000 | 3555.00000 | 3546.01000 | 3549.54000 | 134.1689 | 476376.1600 | 3550.56996 2014-02-21 14:20:00 | 3550.00000 | 3550.00000 | 3534.99000 | 3537.01000 | 141.1100 | 499724.0400 | 3541.38000 2014-02-21 14:21:00 | 3537.01000 | 3550.00000 | 3531.02000 | 3540.09000 | 252.8939 | 895242.0000 | 3539.99028 2014-02-21 14:22:00 | 3544.27000 | 3544.71000 | 3539.00000 | 3543.99000 | 114.6861 | 406221.5400 | 3542.02987 2014-02-21 14:23:00 | 3543.99000 | 3555.00000 | 3542.00000 | 3555.00000 | 50.8750 | 180580.3700 | 3549.48993 2014-02-21 14:24:00 | 3554.69000 | 3555.86000 | 3550.32000 | 3552.00000 | 252.4130 | 896990.0100 | 3553.66021 2014-02-21 14:25:00 | 3552.00000 | 3554.95000 | 3543.21000 | 3545.52000 | 214.9767 | 762976.0100 | 3549.10980 2014-02-21 14:26:00 | 3545.00000 | 3550.21000 | 3536.11000 | 3543.89000 | 110.9451 | 393319.0800 | 3545.16985 2014-02-21 14:27:00 | 3543.88000 | 3549.82000 | 3543.88000 | 3549.73000 | 211.0330 | 748669.1100 | 3547.64018 2014-02-21 14:28:00 | 3547.68000 | 3549.99000 | 3540.54000 | 3540.94000 | 116.8459 | 414038.6800 | 3543.45986 2014-02-21 14:29:00 | 3540.00000 | 3545.10000 | 3528.00000 | 3528.01000 | 109.4200 | 386646.6000 | 3533.60000 2014-02-21 14:30:00 | 3531.01000 | 3540.00000 | 3515.00000 | 3531.09000 | 117.2650 | 413551.3700 | 3526.63983 2014-02-21 14:31:00 | 3531.00000 | 3539.00000 | 3529.77000 | 3531.39000 | 135.8572 | 479776.9400 | 3531.47989 2014-02-21 14:32:00 | 3529.78000 | 3532.70000 | 3510.01000 | 3516.99000 | 188.3488 | 662701.3900 | 3518.47993 2014-02-21 14:33:00 | 3516.99000 | 3535.11000 | 3511.75000 | 3528.93000 | 72.0569 | 253767.2300 | 3521.75994 2014-02-21 14:34:00 | 3523.92000 | 3538.00000 | 3523.92000 | 3534.00000 | 145.0292 | 512228.5300 | 3531.89997 2014-02-21 14:35:00 | 3533.99000 | 3534.00000 | 3520.00000 | 3532.99000 | 92.9839 | 327963.6500 | 3527.10010 2014-02-21 14:36:00 | 3530.11000 | 3537.00000 | 3530.11000 | 3533.99000 | 55.0300 | 194434.7500 | 3533.25000 2014-02-21 14:37:00 | 3533.99000 | 3535.00000 | 3525.12000 | 3530.00000 | 170.2621 | 600986.0000 | 3529.77010 2014-02-21 14:38:00 | 3530.00000 | 3530.00000 | 3520.00000 | 3522.45000 | 88.4161 | 311532.2800 | 3523.47990 2014-02-21 14:39:00 | 3524.99000 | 3524.99000 | 3520.01000 | 3522.00000 | 77.3631 | 272537.8500 | 3522.84007 2014-02-21 14:40:00 | 3522.00000 | 3524.39000 | 3520.01000 | 3521.00000 | 110.2219 | 388191.5100 | 3521.91006 2014-02-21 14:41:00 | 3520.93000 | 3524.23000 | 3515.45000 | 3519.57000 | 155.7252 | 548216.5100 | 3520.40979 2014-02-21 14:42:00 | 3519.22000 | 3519.93000 | 3506.99000 | 3506.99000 | 76.7510 | 269728.3400 | 3514.33002 2014-02-21 14:43:00 | 3505.10000 | 3507.00000 | 3500.00000 | 3507.00000 | 114.6891 | 401578.2500 | 3501.44997 2014-02-21 14:44:00 | 3507.00000 | 3514.30000 | 3500.00000 | 3501.00000 | 76.2290 | 267135.4000 | 3504.37998 2014-02-21 14:45:00 | 3501.00000 | 3509.96000 | 3499.77000 | 3501.00000 | 81.9341 | 287042.1700 | 3503.33010 2014-02-21 14:46:00 | 3501.99000 | 3508.75000 | 3500.00000 | 3504.74000 | 116.2380 | 407371.1000 | 3504.62993 2014-02-21 14:47:00 | 3508.72000 | 3530.00000 | 3508.00000 | 3518.97000 | 105.5641 | 371521.2300 | 3519.39012 2014-02-21 14:48:00 | 3519.00000 | 3525.00000 | 3514.65000 | 3517.67000 | 85.5700 | 301126.7400 | 3519.07000 2014-02-21 14:49:00 | 3516.00000 | 3519.00000 | 3513.00000 | 3519.00000 | 11.9890 | 42160.9600 | 3516.64000 2014-02-21 14:50:00 | 3519.01000 | 3526.00000 | 3501.00000 | 3509.70000 | 197.8697 | 694293.2800 | 3508.83999 2014-02-21 14:51:00 | 3506.00000 | 3509.28000 | 3502.00000 | 3505.00000 | 47.1660 | 165340.5600 | 3505.49995 2014-02-21 14:52:00 | 3504.96000 | 3504.96000 | 3500.00000 | 3500.00000 | 171.9059 | 601995.6100 | 3501.88980 2014-02-21 14:53:00 | 3500.00000 | 3504.95000 | 3499.99000 | 3502.01000 | 21.7570 | 76181.0500 | 3501.44998 2014-02-21 14:54:00 | 3500.51000 | 3504.93000 | 3500.00000 | 3502.95000 | 30.4730 | 106720.0600 | 3502.12003 2014-02-21 14:55:00 | 3503.91000 | 3508.80000 | 3497.00000 | 3502.99000 | 209.4372 | 733530.7900 | 3502.38983 2014-02-21 14:56:00 | 3502.64000 | 3505.59000 | 3500.01000 | 3502.63000 | 65.7800 | 230330.1200 | 3501.52000 2014-02-21 14:57:00 | 3502.63000 | 3514.99000 | 3502.63000 | 3511.01000 | 40.6350 | 142617.4800 | 3509.71994 2014-02-21 14:58:00 | 3514.97000 | 3514.99000 | 3514.97000 | 3514.99000 | 8.3350 | 29297.3600 | 3514.97999 2014-02-21 14:59:00 | . | . | . | . | . | . | . 2014-02-21 15:00:00 | . | . | . | . | . | . | . 2014-02-21 15:01:00 | . | . | . | . | . | . | . 2014-02-21 15:02:00 | . | . | . | . | . | . | . 2014-02-21 15:03:00 | . | . | . | . | . | . | . 2014-02-21 15:04:00 | . | . | . | . | . | . | . 2014-02-21 15:05:00 | . | . | . | . | . | . | . 2014-02-21 15:06:00 | . | . | . | . | . | . | . 2014-02-21 15:07:00 | . | . | . | . | . | . | . 2014-02-21 15:08:00 | 3514.83000 | 3550.00000 | 3492.00000 | 3515.00000 | 202.4749 | 714420.4100 | 3528.43971 2014-02-21 15:09:00 | 3518.12000 | 3535.64000 | 3515.00000 | 3523.54000 | 138.5270 | 487903.3000 | 3522.07988 2014-02-21 15:10:00 | 3521.00000 | 3526.05000 | 3521.00000 | 3525.99000 | 46.9380 | 165404.0400 | 3523.87997 2014-02-21 15:11:00 | 3525.99000 | 3526.00000 | 3523.00000 | 3524.01000 | 36.2350 | 127729.2300 | 3525.01995 2014-02-21 15:12:00 | 3524.00000 | 3524.01000 | 3515.10000 | 3518.02000 | 66.0151 | 232367.1000 | 3519.90991 2014-02-21 15:13:00 | 3518.10000 | 3521.98000 | 3517.93000 | 3519.00000 | 23.6940 | 83388.2400 | 3519.38003 2014-02-21 15:14:00 | 3519.16000 | 3522.79000 | 3517.00000 | 3517.00000 | 61.0269 | 214745.2400 | 3518.85995 2014-02-21 15:15:00 | 3520.00000 | 3520.00000 | 3520.00000 | 3520.00000 | 0.0220 | 77.4400 | 3520.00000 2014-02-21 15:16:00 | 3518.00000 | 3518.00000 | 3516.00000 | 3516.08000 | 3.7700 | 13259.7900 | 3517.18000 2014-02-21 15:17:00 | 3515.13000 | 3515.13000 | 3505.42000 | 3508.99000 | 79.7451 | 280024.0000 | 3511.48989 2014-02-21 15:18:00 | 3502.12000 | 3505.00000 | 3492.03000 | 3500.00000 | 100.3310 | 351017.9000 | 3498.60003 2014-02-21 15:19:00 | 3500.00000 | 3502.00000 | 3492.04000 | 3502.00000 | 43.8650 | 153348.2100 | 3495.90994 2014-02-21 15:20:00 | 3502.11000 | 3513.22000 | 3502.11000 | 3507.60000 | 122.9611 | 431088.1500 | 3505.89004 2014-02-21 15:21:00 | 3507.86000 | 3514.77000 | 3503.02000 | 3508.38000 | 88.1350 | 309412.1100 | 3510.65988 2014-02-21 15:22:00 | 3509.25000 | 3509.99000 | 3504.39000 | 3505.00000 | 127.2479 | 446239.3800 | 3506.84992 2014-02-21 15:23:00 | 3506.00000 | 3512.99000 | 3505.96000 | 3510.00000 | 19.8050 | 69484.2100 | 3508.41997 2014-02-21 15:24:00 | 3512.98000 | 3513.99000 | 3510.01000 | 3512.00000 | 75.4119 | 264836.8400 | 3511.87004 2014-02-21 15:25:00 | 3511.00000 | 3514.00000 | 3511.00000 | 3514.00000 | 17.8150 | 62572.7800 | 3512.35997 2014-02-21 15:26:00 | 3512.01000 | 3515.00000 | 3511.97000 | 3514.56000 | 32.8730 | 115495.9700 | 3513.40003 2014-02-21 15:27:00 | 3515.00000 | 3525.00000 | 3514.56000 | 3520.00000 | 21.6010 | 75989.6300 | 3517.88001 2014-02-21 15:28:00 | 3520.00000 | 3520.00000 | 3513.98000 | 3513.98000 | 34.1560 | 120071.5200 | 3515.38996 2014-02-21 15:29:00 | 3513.00000 | 3515.00000 | 3511.99000 | 3511.99000 | 6.0120 | 21123.5100 | 3513.56000 2014-02-21 15:30:00 | 3511.01000 | 3515.00000 | 3510.00000 | 3515.00000 | 34.7310 | 121953.5000 | 3511.37001 2014-02-21 15:31:00 | 3512.05000 | 3517.61000 | 3510.10000 | 3513.00000 | 44.2270 | 155358.7000 | 3512.75996 2014-02-21 15:32:00 | 3511.00000 | 3518.00000 | 3510.95000 | 3512.00000 | 90.8609 | 319340.6900 | 3514.61002 2014-02-21 15:33:00 | 3514.12000 | 3516.88000 | 3511.10000 | 3512.46000 | 88.0510 | 309421.7700 | 3514.12002 2014-02-21 15:34:00 | 3513.45000 | 3513.45000 | 3510.00000 | 3510.00000 | 51.0130 | 179111.9000 | 3511.10004 2014-02-21 15:35:00 | 3510.00000 | 3514.00000 | 3496.99000 | 3499.96000 | 123.7481 | 433619.3700 | 3504.04993 2014-02-21 15:36:00 | 3498.04000 | 3509.49000 | 3498.04000 | 3502.56000 | 108.1221 | 378827.4600 | 3503.70007 2014-02-21 15:37:00 | 3506.00000 | 3506.97000 | 3500.00000 | 3500.00000 | 31.4750 | 110250.3700 | 3502.78996 2014-02-21 15:38:00 | 3501.67000 | 3501.67000 | 3490.15000 | 3490.15000 | 108.5171 | 379295.5800 | 3495.25991 2014-02-21 15:39:00 | 3490.15000 | 3497.00000 | 3480.00000 | 3488.29000 | 131.5779 | 458573.8400 | 3485.18992 2014-02-21 15:40:00 | 3489.34000 | 3490.81000 | 3480.00000 | 3481.82000 | 96.6091 | 336806.2900 | 3486.27997 2014-02-21 15:41:00 | 3480.00000 | 3481.00000 | 3467.37000 | 3467.37000 | 21.5300 | 74849.7100 | 3476.53000 2014-02-21 15:42:00 | 3466.95000 | 3471.88000 | 3451.00000 | 3459.00000 | 47.7220 | 165215.6200 | 3462.04003 2014-02-21 15:43:00 | 3459.00000 | 3479.00000 | 3456.91000 | 3474.71000 | 169.4032 | 586697.4700 | 3463.32016 2014-02-21 15:44:00 | 3479.00000 | 3480.00000 | 3465.91000 | 3465.91000 | 46.1850 | 160424.6500 | 3473.51993 2014-02-21 15:45:00 | 3465.00000 | 3478.01000 | 3455.96000 | 3456.00000 | 62.5270 | 216472.1000 | 3462.05995 2014-02-21 15:46:00 | 3456.00000 | 3456.00000 | 3430.00000 | 3439.97000 | 97.9591 | 337530.7000 | 3445.62997 2014-02-21 15:47:00 | 3430.00000 | 3454.00000 | 3430.00000 | 3453.12000 | 56.9780 | 196043.6400 | 3440.68997 2014-02-21 15:48:00 | 3455.00000 | 3456.00000 | 3430.00000 | 3446.86000 | 55.4361 | 191129.7200 | 3447.74994 2014-02-21 15:49:00 | 3449.02000 | 3449.99000 | 3440.00000 | 3448.01000 | 49.3400 | 170107.4000 | 3447.66000 2014-02-21 15:50:00 | 3447.99000 | 3459.00000 | 3440.01000 | 3448.10000 | 67.7899 | 234132.8200 | 3453.80000 2014-02-21 15:51:00 | 3452.25000 | 3462.00000 | 3450.02000 | 3461.95000 | 118.7341 | 410317.8000 | 3455.77014 2014-02-21 15:52:00 | 3458.99000 | 3462.92000 | 3452.00000 | 3456.19000 | 81.6699 | 282524.7500 | 3459.35000 2014-02-21 15:53:00 | 3454.00000 | 3455.01000 | 3451.00000 | 3453.79000 | 49.3539 | 170420.1600 | 3453.02006 2014-02-21 15:54:00 | 3455.01000 | 3463.00000 | 3455.00000 | 3463.00000 | 78.8669 | 272663.4800 | 3457.25993 2014-02-21 15:55:00 | 3463.99000 | 3467.00000 | 3457.11000 | 3458.10000 | 56.6620 | 196164.5500 | 3462.01003 2014-02-21 15:56:00 | 3458.13000 | 3459.00000 | 3437.00000 | 3450.28000 | 108.8051 | 375315.4700 | 3449.42984 2014-02-21 15:57:00 | 3444.76000 | 3445.00000 | 3435.00000 | 3444.75000 | 96.9501 | 333552.8600 | 3440.46000 2014-02-21 15:58:00 | 3438.43000 | 3444.00000 | 3421.00000 | 3424.00000 | 126.5061 | 434074.0000 | 3431.24986 2014-02-21 15:59:00 | 3421.00000 | 3430.01000 | 3420.00000 | 3429.99000 | 100.8330 | 345404.3000 | 3425.51009 2014-02-21 16:00:00 | 3428.13000 | 3450.00000 | 3420.91000 | 3436.05000 | 73.9111 | 253600.0600 | 3431.15002 2014-02-21 16:01:00 | 3440.29000 | 3445.96000 | 3426.10000 | 3435.28000 | 74.8480 | 257174.1100 | 3435.94996 2014-02-21 16:02:00 | 3437.00000 | 3450.00000 | 3431.70000 | 3440.00000 | 75.5930 | 260147.2000 | 3441.42007 2014-02-21 16:03:00 | 3440.00000 | 3440.00000 | 3435.01000 | 3439.00000 | 52.7931 | 181504.6400 | 3438.04005 2014-02-21 16:04:00 | 3438.00000 | 3438.00000 | 3430.00000 | 3430.00000 | 40.3260 | 138392.2100 | 3431.83995 2014-02-21 16:05:00 | 3430.02000 | 3437.99000 | 3426.01000 | 3429.83000 | 43.0100 | 147506.6600 | 3429.59000 2014-02-21 16:06:00 | 3429.37000 | 3444.00000 | 3426.24000 | 3440.99000 | 53.4819 | 183771.9400 | 3436.15003 2014-02-21 16:07:00 | 3440.00000 | 3447.00000 | 3439.99000 | 3444.99000 | 54.1810 | 186511.1300 | 3442.37002 2014-02-21 16:08:00 | 3444.94000 | 3459.99000 | 3441.62000 | 3459.99000 | 57.7679 | 199183.2200 | 3447.98997 2014-02-21 16:09:00 | 3454.76000 | 3470.00000 | 3454.76000 | 3466.00000 | 42.6159 | 147466.5000 | 3460.35995 2014-02-21 16:10:00 | 3469.91000 | 3479.00000 | 3468.60000 | 3475.00000 | 58.2039 | 202156.2200 | 3473.24007 2014-02-21 16:11:00 | 3476.00000 | 3476.00000 | 3461.94000 | 3467.77000 | 42.8250 | 148625.8300 | 3470.53994 2014-02-21 16:12:00 | 3471.99000 | 3474.00000 | 3452.48000 | 3452.48000 | 52.3441 | 181528.1600 | 3467.98006 2014-02-21 16:13:00 | 3452.98000 | 3468.76000 | 3450.30000 | 3459.99000 | 44.4420 | 153775.1200 | 3460.13003 2014-02-21 16:14:00 | 3462.97000 | 3468.00000 | 3459.98000 | 3459.98000 | 82.3671 | 285224.8200 | 3462.84993 2014-02-21 16:15:00 | 3459.98000 | 3463.49000 | 3454.67000 | 3457.10000 | 36.9620 | 127886.7100 | 3459.95002 2014-02-21 16:16:00 | 3455.77000 | 3462.00000 | 3452.64000 | 3454.99000 | 26.3020 | 90944.3600 | 3457.70002 2014-02-21 16:17:00 | 3454.99000 | 3461.00000 | 3454.99000 | 3458.01000 | 5.7040 | 19716.1300 | 3456.54001 2014-02-21 16:18:00 | 3457.00000 | 3457.00000 | 3454.99000 | 3455.00000 | 6.4640 | 22333.8900 | 3455.12001 2014-02-21 16:19:00 | 3456.00000 | 3457.00000 | 3455.02000 | 3457.00000 | 2.7180 | 9394.1400 | 3456.27000 2014-02-21 16:20:00 | 3457.01000 | 3459.99000 | 3455.00000 | 3455.98000 | 63.1389 | 218174.6700 | 3455.46998 2014-02-21 16:21:00 | 3455.01000 | 3455.02000 | 3446.18000 | 3448.11000 | 26.1350 | 90201.5000 | 3451.36996 2014-02-21 16:22:00 | 3449.86000 | 3453.00000 | 3444.00000 | 3445.00000 | 42.8550 | 147773.7900 | 3448.22994 2014-02-21 16:23:00 | 3445.00000 | 3451.99000 | 3445.00000 | 3451.99000 | 33.0750 | 114016.9900 | 3447.22995 2014-02-21 16:24:00 | 3445.99000 | 3453.10000 | 3445.01000 | 3453.08000 | 53.4570 | 184314.8900 | 3447.90995 2014-02-21 16:25:00 | 3453.11000 | 3459.99000 | 3452.07000 | 3457.00000 | 29.7480 | 102835.5700 | 3456.88998 2014-02-21 16:26:00 | 3457.03000 | 3457.03000 | 3449.51000 | 3449.56000 | 55.9550 | 193227.3300 | 3453.25992 2014-02-21 16:27:00 | 3455.00000 | 3455.00000 | 3430.00000 | 3438.34000 | 46.3001 | 159373.1400 | 3442.18000 2014-02-21 16:28:00 | 3430.00000 | 3444.45000 | 3430.00000 | 3432.00000 | 58.1771 | 200010.4800 | 3437.95995 2014-02-21 16:29:00 | 3439.99000 | 3446.92000 | 3432.00000 | 3432.10000 | 48.5730 | 167012.7900 | 3438.39004 2014-02-21 16:30:00 | 3437.68000 | 3440.00000 | 3430.01000 | 3430.01000 | 34.2360 | 117563.0700 | 3433.89996 2014-02-21 16:31:00 | 3430.01000 | 3430.01000 | 3401.00000 | 3422.09000 | 73.7891 | 252348.2700 | 3419.85998 2014-02-21 16:32:00 | 3422.12000 | 3430.14000 | 3422.12000 | 3426.43000 | 55.0970 | 188862.7100 | 3427.81995 2014-02-21 16:33:00 | 3426.43000 | 3428.84000 | 3405.00000 | 3421.14000 | 119.6869 | 408371.6700 | 3411.99989 2014-02-21 16:34:00 | 3425.30000 | 3427.00000 | 3421.01000 | 3424.20000 | 55.4101 | 189754.5600 | 3424.55000 2014-02-21 16:35:00 | 3425.99000 | 3425.99000 | 3418.70000 | 3422.00000 | 77.4320 | 265011.0500 | 3422.50005 2014-02-21 16:36:00 | 3422.00000 | 3425.00000 | 3419.96000 | 3423.86000 | 31.7350 | 108614.0200 | 3422.52995 2014-02-21 16:37:00 | 3420.00000 | 3424.65000 | 3415.30000 | 3418.07000 | 61.0390 | 208747.8500 | 3419.90998 2014-02-21 16:38:00 | 3415.11000 | 3420.00000 | 3414.50000 | 3415.00000 | 58.4830 | 199833.4000 | 3416.95005 2014-02-21 16:39:00 | 3415.00000 | 3420.00000 | 3407.89000 | 3408.99000 | 66.1469 | 225677.4100 | 3411.75994 2014-02-21 16:40:00 | 3409.06000 | 3414.96000 | 3407.00000 | 3411.00000 | 62.3710 | 212741.8600 | 3410.91002 2014-02-21 16:41:00 | 3410.00000 | 3419.92000 | 3410.00000 | 3419.92000 | 19.7270 | 67346.3600 | 3413.91998 2014-02-21 16:42:00 | 3413.23000 | 3420.00000 | 3413.23000 | 3418.40000 | 23.5380 | 80463.8200 | 3418.45999 2014-02-21 16:43:00 | 3416.00000 | 3426.00000 | 3410.00000 | 3419.88000 | 73.0580 | 249633.3000 | 3416.91996 2014-02-21 16:44:00 | 3416.00000 | 3429.23000 | 3416.00000 | 3429.23000 | 60.3191 | 206511.3700 | 3423.64998 2014-02-21 16:45:00 | 3429.23000 | 3449.99000 | 3429.23000 | 3434.00000 | 66.8650 | 229967.5300 | 3439.28010 2014-02-21 16:46:00 | 3434.00000 | 3434.19000 | 3425.50000 | 3432.00000 | 40.5449 | 139090.2300 | 3430.51994 2014-02-21 16:47:00 | 3435.57000 | 3444.49000 | 3432.00000 | 3436.99000 | 49.1340 | 168881.9100 | 3437.17006 2014-02-21 16:48:00 | 3437.07000 | 3441.02000 | 3425.51000 | 3441.02000 | 71.1881 | 244484.8100 | 3434.34996 2014-02-21 16:49:00 | 3442.00000 | 3456.00000 | 3441.02000 | 3451.00000 | 69.8431 | 240963.5000 | 3450.07006 2014-02-21 16:50:00 | 3451.00000 | 3451.00000 | 3430.50000 | 3440.90000 | 46.1040 | 158567.7300 | 3439.35005 2014-02-21 16:51:00 | 3440.15000 | 3448.78000 | 3437.16000 | 3445.20000 | 61.5249 | 211871.5100 | 3443.66991 2014-02-21 16:52:00 | 3443.39000 | 3445.00000 | 3436.02000 | 3436.19000 | 32.2780 | 111048.6600 | 3440.37998 2014-02-21 16:53:00 | 3438.80000 | 3449.99000 | 3430.10000 | 3440.18000 | 81.2739 | 279418.0700 | 3437.98009 2014-02-21 16:54:00 | 3440.31000 | 3441.00000 | 3433.14000 | 3439.99000 | 55.5780 | 190974.8000 | 3436.15997 2014-02-21 16:55:00 | 3439.33000 | 3439.98000 | 3435.02000 | 3437.28000 | 54.8109 | 188486.0200 | 3438.84001 2014-02-21 16:56:00 | 3436.81000 | 3439.65000 | 3433.50000 | 3439.13000 | 29.3120 | 100744.2200 | 3436.96002 2014-02-21 16:57:00 | 3434.59000 | 3440.64000 | 3434.03000 | 3439.89000 | 46.2390 | 158967.7300 | 3437.95999 2014-02-21 16:58:00 | 3437.85000 | 3443.58000 | 3435.01000 | 3441.95000 | 64.9661 | 223479.4100 | 3439.93993 2014-02-21 16:59:00 | 3438.58000 | 3441.62000 | 3435.60000 | 3437.94000 | 53.1591 | 182804.4800 | 3438.81999 2014-02-21 17:00:00 | 3438.37000 | 3442.00000 | 3438.37000 | 3441.00000 | 2.4810 | 8537.5500 | 3441.17000 2014-02-21 17:01:00 | 3442.00000 | 3450.00000 | 3440.01000 | 3449.88000 | 50.6000 | 174281.5000 | 3444.30000 2014-02-21 17:02:00 | 3449.81000 | 3456.00000 | 3443.50000 | 3451.00000 | 70.2420 | 242306.9200 | 3449.60004 2014-02-21 17:03:00 | 3438.99000 | 3449.89000 | 3438.99000 | 3444.62000 | 30.5310 | 105151.6400 | 3444.09001 2014-02-21 17:04:00 | 3443.49000 | 3452.21000 | 3441.33000 | 3446.00000 | 31.6880 | 109202.8800 | 3446.18998 2014-02-21 17:05:00 | 3452.11000 | 3452.17000 | 3446.00000 | 3450.96000 | 41.8981 | 144500.0900 | 3448.84998 2014-02-21 17:06:00 | 3450.99000 | 3455.04000 | 3446.01000 | 3455.00000 | 8.0740 | 27850.7700 | 3449.44001 2014-02-21 17:07:00 | 3456.00000 | 3461.01000 | 3446.11000 | 3446.78000 | 17.5150 | 60591.0400 | 3459.37997 2014-02-21 17:08:00 | 3446.79000 | 3460.00000 | 3446.79000 | 3457.39000 | 36.5680 | 126425.0700 | 3457.25998 2014-02-21 17:09:00 | 3460.00000 | 3464.00000 | 3451.55000 | 3462.00000 | 38.0490 | 131609.4900 | 3458.94999 2014-02-21 17:10:00 | 3459.93000 | 3472.00000 | 3457.74000 | 3468.96000 | 83.1811 | 288030.2000 | 3462.69003 2014-02-21 17:11:00 | 3471.28000 | 3480.00000 | 3445.10000 | 3447.26000 | 39.5940 | 137440.6800 | 3471.25005 2014-02-21 17:12:00 | 3468.07000 | 3468.07000 | 3452.00000 | 3452.00000 | 27.3030 | 94454.9400 | 3459.51002 2014-02-21 17:13:00 | 3464.00000 | 3464.00000 | 3452.00000 | 3459.96000 | 45.6010 | 157745.7300 | 3459.26001 2014-02-21 17:14:00 | 3459.96000 | 3460.10000 | 3450.00000 | 3452.00000 | 28.0350 | 96905.7700 | 3456.59996 2014-02-21 17:15:00 | 3450.00000 | 3467.66000 | 3450.00000 | 3454.09000 | 44.2470 | 152937.1800 | 3456.43996 2014-02-21 17:16:00 | 3459.89000 | 3475.00000 | 3459.89000 | 3471.63000 | 41.3969 | 143499.1900 | 3466.41996 2014-02-21 17:17:00 | 3469.00000 | 3474.02000 | 3468.00000 | 3471.00000 | 18.7440 | 65079.5300 | 3472.02002 2014-02-21 17:18:00 | 3472.94000 | 3472.97000 | 3460.38000 | 3464.52000 | 53.8260 | 186621.7400 | 3467.12994 2014-02-21 17:19:00 | 3462.80000 | 3467.18000 | 3459.00000 | 3466.89000 | 26.1910 | 90654.8600 | 3461.30001 2014-02-21 17:20:00 | 3459.00000 | 3465.99000 | 3459.00000 | 3461.94000 | 66.2440 | 229373.7300 | 3462.56008 2014-02-21 17:21:00 | 3463.94000 | 3466.94000 | 3462.37000 | 3465.01000 | 43.6230 | 151152.5300 | 3464.97004 2014-02-21 17:22:00 | 3465.00000 | 3470.00000 | 3465.00000 | 3470.00000 | 48.6260 | 168502.5400 | 3465.27994 2014-02-21 17:23:00 | 3465.60000 | 3467.97000 | 3460.00000 | 3460.00000 | 19.4430 | 67375.0500 | 3465.26002 2014-02-21 17:24:00 | 3464.25000 | 3467.36000 | 3460.00000 | 3460.01000 | 42.8630 | 148380.8500 | 3461.75004 2014-02-21 17:25:00 | 3460.01000 | 3462.92000 | 3460.00000 | 3460.82000 | 39.1190 | 135382.5000 | 3460.78999 2014-02-21 17:26:00 | 3460.82000 | 3460.82000 | 3457.51000 | 3460.00000 | 28.0640 | 97087.6700 | 3459.51003 2014-02-21 17:27:00 | 3460.00000 | 3460.00000 | 3459.00000 | 3459.00000 | 1.6680 | 5771.2700 | 3459.99000 2014-02-21 17:28:00 | 3460.82000 | 3460.82000 | 3459.98000 | 3460.82000 | 25.6760 | 88851.5700 | 3460.48997 2014-02-21 17:29:00 | 3460.82000 | 3469.49000 | 3458.00000 | 3465.54000 | 38.2140 | 132364.5400 | 3463.77004 2014-02-21 17:30:00 | 3468.00000 | 3468.00000 | 3460.27000 | 3465.11000 | 39.2250 | 135918.5800 | 3465.09994 2014-02-21 17:31:00 | 3462.01000 | 3465.60000 | 3462.01000 | 3463.07000 | 33.9070 | 117473.5000 | 3464.57997 2014-02-21 17:32:00 | 3463.79000 | 3464.35000 | 3463.79000 | 3463.99000 | 1.5450 | 5351.7600 | 3463.92000 2014-02-21 17:33:00 | 3463.00000 | 3463.00000 | 3462.01000 | 3462.01000 | 1.3600 | 4709.4700 | 3462.84000 2014-02-21 17:34:00 | 3462.00000 | 3462.97000 | 3460.81000 | 3460.81000 | 15.6280 | 54098.2400 | 3461.61999 2014-02-21 17:35:00 | 3463.71000 | 3463.71000 | 3455.10000 | 3455.10000 | 7.2560 | 25094.0800 | 3458.38999 2014-02-21 17:36:00 | 3455.10000 | 3455.10000 | 3452.13000 | 3452.13000 | 1.4340 | 4953.0600 | 3454.02000 2014-02-21 17:37:00 | 3453.00000 | 3456.60000 | 3451.01000 | 3452.50000 | 27.7970 | 96021.7000 | 3454.38998 2014-02-21 17:38:00 | 3454.83000 | 3456.57000 | 3451.09000 | 3452.00000 | 32.7000 | 112973.6000 | 3454.85000 2014-02-21 17:39:00 | 3451.68000 | 3455.83000 | 3450.98000 | 3453.67000 | 25.0670 | 86552.3700 | 3452.83998 2014-02-21 17:40:00 | 3453.56000 | 3455.23000 | 3452.03000 | 3455.10000 | 11.8250 | 40838.8600 | 3453.59998 2014-02-21 17:41:00 | 3455.06000 | 3455.06000 | 3452.03000 | 3452.03000 | 6.9220 | 23912.1400 | 3454.51000 2014-02-21 17:42:00 | 3452.03000 | 3455.00000 | 3450.01000 | 3454.40000 | 16.4700 | 56845.1900 | 3451.44000 2014-02-21 17:43:00 | 3454.97000 | 3454.97000 | 3451.02000 | 3451.96000 | 13.2660 | 45803.9400 | 3452.72998 2014-02-21 17:44:00 | 3451.35000 | 3451.95000 | 3451.35000 | 3451.95000 | 1.4570 | 5028.6300 | 3451.36000 2014-02-21 17:45:00 | 3450.13000 | 3450.13000 | 3445.00000 | 3446.97000 | 28.5520 | 98407.0200 | 3446.59002 2014-02-21 17:46:00 | 3445.00000 | 3445.00000 | 3439.00000 | 3443.27000 | 12.4290 | 42772.8900 | 3441.38000 2014-02-21 17:47:00 | 3449.50000 | 3449.50000 | 3439.74000 | 3440.07000 | 48.2690 | 166325.2000 | 3445.79999 2014-02-21 17:48:00 | 3445.72000 | 3448.99000 | 3439.20000 | 3439.20000 | 42.1410 | 145133.9800 | 3444.01001 2014-02-21 17:49:00 | 3443.51000 | 3449.00000 | 3439.20000 | 3448.97000 | 36.4950 | 125788.1700 | 3446.72005 2014-02-21 17:50:00 | 3448.97000 | 3448.97000 | 3440.00000 | 3447.99000 | 45.8420 | 157880.7300 | 3444.02003 2014-02-21 17:51:00 | 3441.09000 | 3447.99000 | 3441.00000 | 3444.06000 | 71.1319 | 244998.2600 | 3444.28004 2014-02-21 17:52:00 | 3447.65000 | 3448.50000 | 3443.33000 | 3443.98000 | 61.1739 | 210846.9900 | 3446.68007 2014-02-21 17:53:00 | 3444.62000 | 3448.50000 | 3441.11000 | 3446.11000 | 14.4410 | 49745.7900 | 3444.76000 2014-02-21 17:54:00 | 3447.91000 | 3448.49000 | 3442.62000 | 3448.49000 | 39.0131 | 134499.4600 | 3447.55003 2014-02-21 17:55:00 | 3448.49000 | 3448.50000 | 3444.01000 | 3447.44000 | 43.8170 | 151047.7900 | 3447.23996 2014-02-21 17:56:00 | 3445.33000 | 3448.50000 | 3444.12000 | 3448.50000 | 16.8160 | 57939.3000 | 3445.48998 2014-02-21 17:57:00 | 3450.00000 | 3460.00000 | 3445.99000 | 3450.26000 | 39.5280 | 136430.5700 | 3451.48998 2014-02-21 17:58:00 | 3452.85000 | 3453.81000 | 3442.20000 | 3447.72000 | 54.1831 | 186668.7800 | 3445.15005 2014-02-21 17:59:00 | 3445.10000 | 3448.81000 | 3442.07000 | 3443.70000 | 28.1860 | 97097.0200 | 3444.86997 2014-02-21 18:00:00 | 3445.89000 | 3449.61000 | 3442.01000 | 3445.94000 | 38.0750 | 131150.5900 | 3444.52995 2014-02-21 18:01:00 | 3446.82000 | 3450.00000 | 3442.96000 | 3445.94000 | 56.2231 | 193749.1500 | 3446.08005 2014-02-21 18:02:00 | 3446.16000 | 3448.99000 | 3441.00000 | 3441.00000 | 62.8520 | 216538.3000 | 3445.21004 2014-02-21 18:03:00 | 3440.95000 | 3440.95000 | 3438.00000 | 3438.01000 | 10.8320 | 37259.9200 | 3439.80001 2014-02-21 18:04:00 | 3437.97000 | 3444.48000 | 3436.00000 | 3438.00000 | 19.1680 | 65999.4700 | 3443.20999 2014-02-21 18:05:00 | 3440.06000 | 3445.82000 | 3438.00000 | 3439.48000 | 16.8030 | 57843.3300 | 3442.44001 2014-02-21 18:06:00 | 3445.99000 | 3445.99000 | 3439.00000 | 3440.15000 | 10.8400 | 37307.9000 | 3441.69000 2014-02-21 18:07:00 | 3441.68000 | 3445.86000 | 3436.00000 | 3436.00000 | 60.1750 | 206988.8600 | 3439.77991 2014-02-21 18:08:00 | 3436.19000 | 3442.11000 | 3436.19000 | 3438.28000 | 24.4300 | 83981.5200 | 3437.64000 2014-02-21 18:09:00 | 3437.91000 | 3439.69000 | 3436.71000 | 3436.78000 | 24.0160 | 82563.8000 | 3437.86997 2014-02-21 18:10:00 | 3436.00000 | 3443.03000 | 3436.00000 | 3437.82000 | 34.2970 | 117928.5700 | 3438.44997 2014-02-21 18:11:00 | 3440.37000 | 3441.82000 | 3437.28000 | 3440.10000 | 12.8600 | 44238.2400 | 3439.99000 2014-02-21 18:12:00 | 3441.31000 | 3441.31000 | 3437.01000 | 3437.01000 | 23.1300 | 79554.2700 | 3439.44000 2014-02-21 18:13:00 | 3439.49000 | 3440.79000 | 3436.83000 | 3440.10000 | 11.8320 | 40685.3900 | 3438.59001 2014-02-21 18:14:00 | 3439.87000 | 3440.81000 | 3436.58000 | 3439.87000 | 31.4080 | 108012.5300 | 3439.00998 2014-02-21 18:15:00 | 3441.08000 | 3441.30000 | 3437.67000 | 3440.32000 | 25.6990 | 88400.2400 | 3439.82999 2014-02-21 18:16:00 | 3438.12000 | 3441.58000 | 3437.60000 | 3441.58000 | 33.5030 | 115239.8200 | 3439.69003 2014-02-21 18:17:00 | 3441.58000 | 3441.60000 | 3437.88000 | 3441.60000 | 17.2020 | 59189.8100 | 3440.87001 2014-02-21 18:18:00 | 3440.52000 | 3443.52000 | 3439.45000 | 3441.33000 | 29.4180 | 101225.6300 | 3440.93998 2014-02-21 18:19:00 | 3443.52000 | 3446.74000 | 3440.71000 | 3446.45000 | 38.7699 | 133544.2500 | 3444.53000 2014-02-21 18:20:00 | 3445.83000 | 3448.68000 | 3440.20000 | 3448.15000 | 20.7440 | 71455.9600 | 3444.66002 2014-02-21 18:21:00 | 3440.33000 | 3446.53000 | 3440.16000 | 3440.20000 | 17.4160 | 59968.5700 | 3443.29998 2014-02-21 18:22:00 | 3447.80000 | 3447.80000 | 3437.45000 | 3447.13000 | 57.6200 | 198338.5000 | 3442.18000 2014-02-21 18:23:00 | 3438.50000 | 3444.50000 | 3438.50000 | 3441.03000 | 12.0050 | 41338.1900 | 3443.40998 2014-02-21 18:24:00 | 3440.75000 | 3446.55000 | 3440.74000 | 3442.16000 | 9.8580 | 33937.8700 | 3442.66999 2014-02-21 18:25:00 | 3444.29000 | 3444.48000 | 3441.00000 | 3441.60000 | 19.0560 | 65619.0100 | 3443.47998 2014-02-21 18:26:00 | 3441.57000 | 3441.70000 | 3441.10000 | 3441.70000 | 3.0860 | 10620.7400 | 3441.59000 2014-02-21 18:27:00 | . | . | . | . | . | . | . 2014-02-21 18:28:00 | 3440.94000 | 3440.94000 | 3437.60000 | 3437.94000 | 12.8140 | 44062.5500 | 3438.63001 2014-02-21 18:29:00 | 3437.57000 | 3440.70000 | 3437.52000 | 3440.61000 | 18.3070 | 62953.4700 | 3438.76998 2014-02-21 18:30:00 | 3438.18000 | 3440.64000 | 3437.50000 | 3438.57000 | 23.9700 | 82431.1300 | 3438.93000 2014-02-21 18:31:00 | 3438.63000 | 3440.70000 | 3437.34000 | 3438.59000 | 21.7710 | 74883.6900 | 3439.61001 2014-02-21 18:32:00 | 3439.96000 | 3440.65000 | 3437.06000 | 3438.99000 | 21.4090 | 73612.4200 | 3438.38999 2014-02-21 18:33:00 | 3439.40000 | 3439.40000 | 3437.00000 | 3437.00000 | 1.3250 | 4555.3500 | 3438.00000 2014-02-21 18:34:00 | 3436.43000 | 3440.51000 | 3436.00000 | 3436.00000 | 5.4640 | 18783.7800 | 3437.73001 2014-02-21 18:35:00 | 3436.00000 | 3436.00000 | 3436.00000 | 3436.00000 | 2.6010 | 8937.0400 | 3436.00000 2014-02-21 18:36:00 | 3436.00000 | 3436.00000 | 3431.00000 | 3431.19000 | 24.3320 | 83494.5900 | 3431.47001 2014-02-21 18:37:00 | 3434.41000 | 3434.83000 | 3430.92000 | 3434.83000 | 7.1840 | 24664.6000 | 3433.27001 2014-02-21 18:38:00 | 3433.37000 | 3435.83000 | 3430.32000 | 3432.82000 | 33.0410 | 113410.7200 | 3432.42001 2014-02-21 18:39:00 | 3435.33000 | 3435.78000 | 3430.23000 | 3435.78000 | 36.7490 | 126160.6500 | 3433.03999 2014-02-21 18:40:00 | 3433.60000 | 3435.96000 | 3430.69000 | 3434.25000 | 19.2090 | 65946.0900 | 3433.07999 2014-02-21 18:41:00 | 3432.54000 | 3436.00000 | 3430.14000 | 3435.99000 | 33.1820 | 113912.5200 | 3432.96002 2014-02-21 18:42:00 | 3433.23000 | 3435.86000 | 3430.10000 | 3430.12000 | 40.1910 | 137975.2500 | 3432.99001 2014-02-21 18:43:00 | 3430.11000 | 3435.71000 | 3430.00000 | 3435.38000 | 20.4530 | 70196.3100 | 3432.08002 2014-02-21 18:44:00 | 3430.00000 | 3435.99000 | 3430.00000 | 3430.01000 | 44.4710 | 152657.7700 | 3432.75001 2014-02-21 18:45:00 | 3429.93000 | 3429.93000 | 3425.95000 | 3427.03000 | 4.5450 | 15574.1000 | 3426.63999 2014-02-21 18:46:00 | 3427.03000 | 3427.03000 | 3424.01000 | 3426.60000 | 7.1720 | 24574.6200 | 3426.47000 2014-02-21 18:47:00 | 3426.60000 | 3427.03000 | 3424.19000 | 3427.00000 | 10.4510 | 35800.9500 | 3425.60000 2014-02-21 18:48:00 | 3425.00000 | 3427.03000 | 3424.00000 | 3425.10000 | 14.8030 | 50718.2300 | 3426.21001 2014-02-21 18:49:00 | 3424.00000 | 3427.04000 | 3420.11000 | 3420.11000 | 21.9850 | 75254.0800 | 3422.96997 2014-02-21 18:50:00 | 3420.97000 | 3422.00000 | 3419.00000 | 3419.70000 | 37.3130 | 127627.0000 | 3420.44003 2014-02-21 18:51:00 | 3419.00000 | 3420.73000 | 3418.92000 | 3420.73000 | 5.7650 | 19710.3900 | 3418.96999 2014-02-21 18:52:00 | 3419.98000 | 3426.22000 | 3419.98000 | 3424.76000 | 26.5880 | 91024.5300 | 3423.51998 2014-02-21 18:53:00 | 3425.09000 | 3425.69000 | 3420.38000 | 3423.94000 | 5.0370 | 17248.9200 | 3424.44000 2014-02-21 18:54:00 | 3423.33000 | 3426.53000 | 3419.00000 | 3419.00000 | 32.6820 | 111880.4100 | 3423.30002 2014-02-21 18:55:00 | 3418.00000 | 3425.06000 | 3417.00000 | 3417.00000 | 9.3780 | 32082.8200 | 3421.06999 2014-02-21 18:56:00 | 3421.33000 | 3423.80000 | 3417.22000 | 3418.70000 | 34.7361 | 118797.2900 | 3419.99996 2014-02-21 18:57:00 | 3423.26000 | 3423.26000 | 3417.62000 | 3422.09000 | 42.3600 | 144971.2700 | 3422.36000 2014-02-21 18:58:00 | 3420.70000 | 3420.70000 | 3420.70000 | 3420.70000 | 4.6600 | 15940.4600 | 3420.70000 2014-02-21 18:59:00 | 3421.40000 | 3423.94000 | 3420.00000 | 3421.11000 | 32.3520 | 110708.3100 | 3421.99002 2014-02-21 19:00:00 | 3423.37000 | 3423.68000 | 3420.00000 | 3423.68000 | 42.5100 | 145428.2700 | 3421.04000 2014-02-21 19:01:00 | 3422.98000 | 3424.20000 | 3420.70000 | 3420.96000 | 21.4880 | 73555.3900 | 3423.08999 2014-02-21 19:02:00 | 3420.10000 | 3422.95000 | 3420.10000 | 3422.84000 | 0.5290 | 1810.4800 | 3422.46000 2014-02-21 19:03:00 | 3426.60000 | 3427.98000 | 3421.72000 | 3425.10000 | 11.5010 | 39385.7700 | 3424.55000 2014-02-21 19:04:00 | 3423.28000 | 3425.78000 | 3420.56000 | 3425.73000 | 14.4460 | 49469.3700 | 3424.42998 2014-02-21 19:05:00 | 3423.73000 | 3424.88000 | 3422.97000 | 3424.79000 | 17.1910 | 58870.9400 | 3424.52001 2014-02-21 19:06:00 | 3422.49000 | 3422.49000 | 3422.49000 | 3422.49000 | 6.1400 | 21014.0900 | 3422.49000 2014-02-21 19:07:00 | 3423.17000 | 3423.75000 | 3420.91000 | 3423.41000 | 8.4740 | 29007.8400 | 3423.16001 2014-02-21 19:08:00 | 3424.36000 | 3424.80000 | 3420.70000 | 3420.79000 | 26.4750 | 90597.5400 | 3421.99996 2014-02-21 19:09:00 | 3420.77000 | 3420.77000 | 3420.05000 | 3420.77000 | 2.8230 | 9655.4800 | 3420.29000 2014-02-21 19:10:00 | 3420.77000 | 3424.82000 | 3419.61000 | 3420.03000 | 36.1570 | 123660.4400 | 3420.09997 2014-02-21 19:11:00 | 3424.79000 | 3426.60000 | 3415.70000 | 3422.39000 | 18.2330 | 62373.5900 | 3420.92002 2014-02-21 19:12:00 | 3419.59000 | 3422.39000 | 3416.91000 | 3420.94000 | 18.2960 | 62568.2200 | 3419.77998 2014-02-21 19:13:00 | 3422.39000 | 3430.00000 | 3416.82000 | 3430.00000 | 23.8260 | 81514.8300 | 3421.25997 2014-02-21 19:14:00 | 3431.00000 | 3434.00000 | 3416.71000 | 3421.01000 | 7.3460 | 25156.7900 | 3424.55999 2014-02-21 19:15:00 | 3422.00000 | 3430.06000 | 3420.87000 | 3423.22000 | 44.3070 | 151751.5800 | 3424.99996 2014-02-21 19:16:00 | 3427.92000 | 3428.73000 | 3423.32000 | 3425.10000 | 16.0710 | 55085.8900 | 3427.66000 2014-02-21 19:17:00 | 3428.69000 | 3430.50000 | 3421.01000 | 3423.85000 | 34.4600 | 118029.6000 | 3425.12000 2014-02-21 19:18:00 | 3428.28000 | 3429.86000 | 3421.84000 | 3423.56000 | 33.7310 | 115557.6300 | 3425.86001 2014-02-21 19:19:00 | 3424.09000 | 3427.74000 | 3421.02000 | 3426.60000 | 26.9890 | 92395.9000 | 3423.45999 2014-02-21 19:20:00 | 3427.48000 | 3428.52000 | 3421.02000 | 3426.02000 | 32.6190 | 111764.1600 | 3426.34999 2014-02-21 19:21:00 | 3425.17000 | 3431.67000 | 3421.03000 | 3421.10000 | 22.2240 | 76126.0800 | 3425.40003 2014-02-21 19:22:00 | 3423.65000 | 3428.00000 | 3421.15000 | 3427.87000 | 32.1240 | 110039.6900 | 3425.47004 2014-02-21 19:23:00 | 3427.25000 | 3427.25000 | 3425.10000 | 3425.10000 | 6.6300 | 22722.6000 | 3427.24000 2014-02-21 19:24:00 | 3425.10000 | 3429.62000 | 3422.07000 | 3422.07000 | 19.9060 | 68175.8400 | 3424.88998 2014-02-21 19:25:00 | 3426.59000 | 3431.60000 | 3422.11000 | 3429.38000 | 16.4130 | 56216.1500 | 3425.10001 2014-02-21 19:26:00 | 3429.39000 | 3429.39000 | 3423.01000 | 3429.36000 | 22.3750 | 76671.1700 | 3426.63997 2014-02-21 19:27:00 | 3429.34000 | 3433.99000 | 3425.12000 | 3426.56000 | 42.6720 | 146260.3800 | 3427.55002 2014-02-21 19:28:00 | 3428.86000 | 3429.46000 | 3423.00000 | 3428.56000 | 28.3480 | 97134.6000 | 3426.50998 2014-02-21 19:29:00 | 3423.01000 | 3429.17000 | 3423.01000 | 3426.58000 | 17.0460 | 58395.7500 | 3425.76998 2014-02-21 19:30:00 | 3423.31000 | 3430.78000 | 3423.03000 | 3428.11000 | 31.4770 | 107825.2700 | 3425.52997 2014-02-21 19:31:00 | 3428.07000 | 3433.26000 | 3424.05000 | 3427.96000 | 33.2190 | 113891.2400 | 3428.49999 2014-02-21 19:32:00 | 3425.76000 | 3426.13000 | 3423.00000 | 3426.13000 | 11.5250 | 39475.4700 | 3425.19998 2014-02-21 19:33:00 | 3423.01000 | 3426.60000 | 3423.01000 | 3425.62000 | 7.1330 | 24435.9900 | 3425.77001 2014-02-21 19:34:00 | 3425.10000 | 3431.24000 | 3424.61000 | 3424.61000 | 6.8150 | 23358.0400 | 3427.44999 2014-02-21 19:35:00 | 3426.60000 | 3431.12000 | 3424.62000 | 3424.62000 | 10.2930 | 35286.9400 | 3428.25001 2014-02-21 19:36:00 | 3425.99000 | 3430.80000 | 3425.10000 | 3426.30000 | 10.3770 | 35574.1000 | 3428.16999 2014-02-21 19:37:00 | 3426.90000 | 3430.97000 | 3425.71000 | 3428.87000 | 9.6740 | 33167.2400 | 3428.49001 2014-02-21 19:38:00 | 3425.71000 | 3432.56000 | 3425.11000 | 3432.52000 | 23.0260 | 78885.5600 | 3425.92997 2014-02-21 19:39:00 | 3428.48000 | 3432.60000 | 3425.73000 | 3426.64000 | 7.4110 | 25406.2500 | 3428.18000 2014-02-21 19:40:00 | 3431.59000 | 3431.59000 | 3425.10000 | 3430.99000 | 15.5280 | 53249.1600 | 3429.22999 2014-02-21 19:41:00 | 3425.10000 | 3431.57000 | 3425.10000 | 3431.57000 | 12.7560 | 43736.2400 | 3428.67999 2014-02-21 19:42:00 | 3425.10000 | 3431.58000 | 3425.10000 | 3426.73000 | 11.1360 | 38174.7900 | 3428.04999 2014-02-21 19:43:00 | 3428.44000 | 3431.58000 | 3426.76000 | 3427.38000 | 14.5940 | 50043.4900 | 3429.05002 2014-02-21 19:44:00 | 3426.83000 | 3431.57000 | 3426.83000 | 3428.10000 | 5.4010 | 18519.9500 | 3428.99000 2014-02-21 19:45:00 | 3429.14000 | 3431.58000 | 3428.05000 | 3429.11000 | 7.7800 | 26684.4400 | 3429.88000 2014-02-21 19:46:00 | 3428.05000 | 3438.03000 | 3428.05000 | 3437.00000 | 39.0320 | 134048.3000 | 3434.32002 2014-02-21 19:47:00 | 3436.02000 | 3440.63000 | 3432.55000 | 3434.69000 | 20.5250 | 70515.0000 | 3435.56997 2014-02-21 19:48:00 | 3435.52000 | 3439.22000 | 3435.16000 | 3435.77000 | 12.9450 | 44498.7400 | 3437.51998 2014-02-21 19:49:00 | 3437.34000 | 3440.72000 | 3435.51000 | 3438.39000 | 10.3400 | 35550.5700 | 3438.16000 2014-02-21 19:50:00 | 3439.48000 | 3440.74000 | 3435.86000 | 3435.87000 | 17.9990 | 61908.1500 | 3439.52999 2014-02-21 19:51:00 | 3434.57000 | 3438.71000 | 3434.57000 | 3436.96000 | 16.6600 | 57255.2200 | 3436.69000 2014-02-21 19:52:00 | 3439.02000 | 3440.14000 | 3434.57000 | 3439.18000 | 15.4280 | 53039.8400 | 3437.88999 2014-02-21 19:53:00 | 3434.57000 | 3440.72000 | 3434.57000 | 3434.58000 | 6.4900 | 22312.0100 | 3437.91000 2014-02-21 19:54:00 | 3436.18000 | 3440.72000 | 3436.18000 | 3440.72000 | 8.9630 | 30806.3100 | 3437.05001 2014-02-21 19:55:00 | 3436.55000 | 3440.12000 | 3434.67000 | 3436.62000 | 14.5010 | 49834.1300 | 3436.60000 2014-02-21 19:56:00 | 3437.70000 | 3437.70000 | 3437.70000 | 3437.70000 | 0.0300 | 103.1300 | 3437.70000 2014-02-21 19:57:00 | 3437.83000 | 3440.71000 | 3437.79000 | 3440.71000 | 7.3620 | 25316.3900 | 3438.79000 2014-02-21 19:58:00 | 3436.14000 | 3440.72000 | 3434.75000 | 3435.65000 | 39.4810 | 135732.9100 | 3437.93001 2014-02-21 19:59:00 | 3434.84000 | 3440.72000 | 3434.34000 | 3434.34000 | 13.4160 | 46112.8000 | 3437.14998 2014-02-21 20:00:00 | 3436.80000 | 3440.23000 | 3434.26000 | 3434.26000 | 10.5950 | 36420.7900 | 3437.53998 2014-02-21 20:01:00 | 3439.66000 | 3440.35000 | 3434.26000 | 3440.18000 | 34.4620 | 118420.7800 | 3436.27002 2014-02-21 20:02:00 | 3438.03000 | 3440.34000 | 3435.06000 | 3440.04000 | 27.5790 | 94811.0600 | 3437.79999 2014-02-21 20:03:00 | 3440.72000 | 3441.00000 | 3435.94000 | 3441.00000 | 23.9670 | 82428.1300 | 3439.22998 2014-02-21 20:04:00 | 3441.60000 | 3443.00000 | 3441.60000 | 3443.00000 | 8.4370 | 29041.0700 | 3442.10999 2014-02-21 20:05:00 | 3441.95000 | 3445.72000 | 3440.73000 | 3442.96000 | 36.7730 | 126588.0400 | 3442.42003 2014-02-21 20:06:00 | 3445.67000 | 3445.67000 | 3440.10000 | 3442.51000 | 39.8450 | 137172.6700 | 3442.65994 2014-02-21 20:07:00 | 3443.94000 | 3445.74000 | 3442.07000 | 3443.75000 | 8.5550 | 29468.2800 | 3444.56999 2014-02-21 20:08:00 | 3441.08000 | 3445.99000 | 3440.51000 | 3442.34000 | 11.6000 | 39939.6500 | 3443.07000 2014-02-21 20:09:00 | 3440.51000 | 3444.00000 | 3440.51000 | 3444.00000 | 3.0510 | 10500.6800 | 3441.72000 2014-02-21 20:10:00 | 3442.37000 | 3447.00000 | 3440.51000 | 3447.00000 | 30.5770 | 105270.1500 | 3442.78997 2014-02-21 20:11:00 | 3447.23000 | 3448.00000 | 3444.12000 | 3447.98000 | 17.9330 | 61810.7100 | 3446.76002 2014-02-21 20:12:00 | 3447.23000 | 3449.99000 | 3447.23000 | 3449.99000 | 8.0610 | 27807.7800 | 3449.67000 2014-02-21 20:13:00 | 3449.99000 | 3451.10000 | 3447.62000 | 3447.62000 | 9.8060 | 33830.5100 | 3449.97999 2014-02-21 20:14:00 | 3448.56000 | 3451.19000 | 3447.40000 | 3447.95000 | 23.2320 | 80120.7800 | 3448.73001 2014-02-21 20:15:00 | . | . | . | . | . | . | . 2014-02-21 20:16:00 | 3451.00000 | 3455.08000 | 3451.00000 | 3455.08000 | 7.3260 | 25301.8600 | 3453.70999 2014-02-21 20:17:00 | 3455.90000 | 3508.00000 | 3455.08000 | 3464.12000 | 38.2660 | 133186.7000 | 3480.54996 2014-02-21 20:18:00 | 3466.00000 | 3473.65000 | 3462.98000 | 3468.77000 | 45.5240 | 157953.4300 | 3469.67005 2014-02-21 20:19:00 | 3468.77000 | 3475.00000 | 3467.01000 | 3474.99000 | 29.6720 | 102927.1600 | 3468.83002 2014-02-21 20:20:00 | 3470.38000 | 3472.90000 | 3452.43000 | 3453.65000 | 27.4570 | 95183.2400 | 3466.62998 2014-02-21 20:21:00 | 3463.85000 | 3463.85000 | 3452.46000 | 3455.49000 | 13.5020 | 46683.1400 | 3457.50001 2014-02-21 20:22:00 | 3462.14000 | 3463.36000 | 3455.23000 | 3463.36000 | 11.2280 | 38849.1900 | 3460.02999 2014-02-21 20:23:00 | 3459.57000 | 3467.96000 | 3457.35000 | 3462.77000 | 32.1790 | 111381.2800 | 3461.29999 2014-02-21 20:24:00 | 3463.00000 | 3465.36000 | 3458.80000 | 3459.01000 | 16.2560 | 56275.7100 | 3461.83998 2014-02-21 20:25:00 | 3464.08000 | 3467.99000 | 3461.24000 | 3461.24000 | 23.1220 | 80099.9300 | 3464.23001 2014-02-21 20:26:00 | 3467.90000 | 3469.20000 | 3460.22000 | 3465.50000 | 16.8590 | 58427.8300 | 3465.68000 2014-02-21 20:27:00 | 3469.00000 | 3469.00000 | 3464.74000 | 3466.78000 | 13.8770 | 48117.9400 | 3467.45999 2014-02-21 20:28:00 | 3468.33000 | 3472.00000 | 3465.17000 | 3468.42000 | 15.4070 | 53451.7100 | 3469.30999 2014-02-21 20:29:00 | 3467.00000 | 3476.00000 | 3467.00000 | 3469.55000 | 16.2790 | 56547.1800 | 3473.63000 2014-02-21 20:30:00 | 3475.00000 | 3478.00000 | 3475.00000 | 3478.00000 | 1.5590 | 5418.1200 | 3475.38000 2014-02-21 20:31:00 | 3477.10000 | 3478.68000 | 3475.24000 | 3476.55000 | 38.8900 | 135218.1300 | 3476.94000 2014-02-21 20:32:00 | 3479.00000 | 3479.91000 | 3476.00000 | 3476.27000 | 23.2620 | 80872.8100 | 3476.61001 2014-02-21 20:33:00 | 3479.98000 | 3479.98000 | 3476.01000 | 3476.72000 | 30.5740 | 106338.4100 | 3478.07003 2014-02-21 20:34:00 | 3477.67000 | 3478.33000 | 3476.50000 | 3476.50000 | 5.6690 | 19712.5600 | 3477.25000 2014-02-21 20:35:00 | 3476.58000 | 3478.53000 | 3476.58000 | 3478.53000 | 2.3200 | 8067.0000 | 3477.16000 2014-02-21 20:36:00 | 3477.38000 | 3479.01000 | 3460.11000 | 3472.90000 | 13.0330 | 45287.0300 | 3474.80001 2014-02-21 20:37:00 | 3472.00000 | 3472.00000 | 3464.42000 | 3470.95000 | 20.2770 | 70285.9500 | 3466.28998 2014-02-21 20:38:00 | 3464.58000 | 3470.00000 | 3461.36000 | 3469.95000 | 13.1690 | 45630.7500 | 3465.01000 2014-02-21 20:39:00 | 3469.95000 | 3470.00000 | 3465.37000 | 3467.56000 | 30.3530 | 105281.7400 | 3468.58003 2014-02-21 20:40:00 | 3469.99000 | 3470.00000 | 3466.17000 | 3469.26000 | 19.2270 | 66690.7900 | 3468.59998 2014-02-21 20:41:00 | 3466.18000 | 3471.00000 | 3450.01000 | 3455.86000 | 48.9079 | 169361.8200 | 3462.86997 2014-02-21 20:42:00 | 3469.66000 | 3469.66000 | 3455.01000 | 3467.17000 | 20.3640 | 70431.4800 | 3458.63002 2014-02-21 20:43:00 | 3467.08000 | 3472.00000 | 3461.00000 | 3461.09000 | 21.1600 | 73336.9200 | 3465.83000 2014-02-21 20:44:00 | 3461.23000 | 3471.29000 | 3461.23000 | 3465.76000 | 26.2820 | 91082.2300 | 3465.57002 2014-02-21 20:45:00 | 3469.00000 | 3469.00000 | 3464.00000 | 3465.62000 | 13.3620 | 46310.7800 | 3465.86001 2014-02-21 20:46:00 | 3468.77000 | 3469.00000 | 3464.72000 | 3466.52000 | 27.6970 | 96012.5700 | 3466.52998 2014-02-21 20:47:00 | 3465.70000 | 3469.84000 | 3465.23000 | 3468.91000 | 14.2930 | 49554.3100 | 3467.03001 2014-02-21 20:48:00 | 3465.19000 | 3469.34000 | 3465.19000 | 3467.55000 | 6.4960 | 22523.9800 | 3467.35999 2014-02-21 20:49:00 | 3467.34000 | 3467.34000 | 3465.77000 | 3465.80000 | 10.4790 | 36332.8000 | 3467.20000 2014-02-21 20:50:00 | 3465.77000 | 3465.77000 | 3464.00000 | 3464.02000 | 0.4390 | 1521.0500 | 3464.81000 2014-02-21 20:51:00 | 3468.23000 | 3468.93000 | 3462.00000 | 3467.77000 | 24.9300 | 86467.2800 | 3468.40000 2014-02-21 20:52:00 | 3463.93000 | 3467.97000 | 3462.17000 | 3462.78000 | 16.9740 | 58825.5200 | 3465.63002 2014-02-21 20:53:00 | 3462.13000 | 3469.99000 | 3462.13000 | 3469.99000 | 16.3260 | 56544.1000 | 3463.43998 2014-02-21 20:54:00 | 3470.00000 | 3471.00000 | 3469.99000 | 3470.02000 | 0.3410 | 1183.3700 | 3470.30000 2014-02-21 20:55:00 | 3471.15000 | 3472.77000 | 3468.93000 | 3470.68000 | 2.3550 | 8172.4900 | 3470.27000 2014-02-21 20:56:00 | 3473.00000 | 3475.65000 | 3473.00000 | 3475.65000 | 1.7290 | 6006.9100 | 3474.21000 2014-02-21 20:57:00 | 3476.00000 | 3476.98000 | 3467.57000 | 3472.39000 | 18.3860 | 63893.5800 | 3475.11998 2014-02-21 20:58:00 | 3472.99000 | 3475.40000 | 3467.57000 | 3475.04000 | 23.8430 | 82846.4300 | 3474.66002 2014-02-21 20:59:00 | 3475.10000 | 3475.99000 | 3468.02000 | 3474.94000 | 10.2980 | 35756.9500 | 3472.21999 2014-02-21 21:00:00 | 3471.92000 | 3475.99000 | 3468.81000 | 3475.89000 | 45.4360 | 157811.5400 | 3473.26995 2014-02-21 21:01:00 | 3471.98000 | 3475.27000 | 3470.87000 | 3473.19000 | 36.2430 | 125838.4900 | 3472.08003 2014-02-21 21:02:00 | 3468.77000 | 3474.14000 | 3468.54000 | 3471.50000 | 46.9209 | 162864.4500 | 3471.04001 2014-02-21 21:03:00 | 3471.37000 | 3474.13000 | 3468.91000 | 3470.75000 | 36.7420 | 127560.5900 | 3471.79002 2014-02-21 21:04:00 | 3472.93000 | 3473.30000 | 3468.91000 | 3473.30000 | 27.3670 | 95045.2400 | 3472.98998 2014-02-21 21:05:00 | 3473.50000 | 3474.04000 | 3469.53000 | 3472.49000 | 45.0540 | 156405.8800 | 3471.52005 2014-02-21 21:06:00 | 3473.82000 | 3473.98000 | 3469.27000 | 3473.98000 | 33.5980 | 116665.8300 | 3472.39998 2014-02-21 21:07:00 | 3470.46000 | 3473.83000 | 3469.85000 | 3471.99000 | 16.3680 | 56803.1400 | 3470.37999 2014-02-21 21:08:00 | 3469.00000 | 3473.55000 | 3469.00000 | 3471.87000 | 10.9460 | 37980.0600 | 3469.76999 2014-02-21 21:09:00 | 3471.00000 | 3472.33000 | 3471.00000 | 3472.33000 | 8.9770 | 31165.9500 | 3471.75999 2014-02-21 21:10:00 | 3471.04000 | 3473.30000 | 3470.72000 | 3473.30000 | 5.8970 | 20476.8900 | 3472.41999 2014-02-21 21:11:00 | 3474.19000 | 3475.41000 | 3471.73000 | 3471.73000 | 2.0600 | 7157.6300 | 3474.58000 2014-02-21 21:12:00 | 3472.60000 | 3472.60000 | 3470.76000 | 3470.76000 | 17.7670 | 61665.9900 | 3470.81998 2014-02-21 21:13:00 | 3474.38000 | 3474.38000 | 3473.53000 | 3473.53000 | 3.8870 | 13503.3100 | 3473.97000 2014-02-21 21:14:00 | 3475.00000 | 3476.70000 | 3470.89000 | 3474.23000 | 18.7090 | 64990.4200 | 3473.74999 2014-02-21 21:15:00 | 3474.30000 | 3475.39000 | 3471.72000 | 3473.44000 | 17.9760 | 62441.2100 | 3473.58998 2014-02-21 21:16:00 | 3471.57000 | 3476.22000 | 3470.94000 | 3471.44000 | 28.1240 | 97653.4200 | 3472.25003 2014-02-21 21:17:00 | 3476.27000 | 3476.27000 | 3472.54000 | 3474.75000 | 30.4820 | 105913.0200 | 3474.61002 2014-02-21 21:18:00 | 3475.73000 | 3475.73000 | 3469.00000 | 3469.00000 | 11.9060 | 41358.9300 | 3473.78999 2014-02-21 21:19:00 | 3473.25000 | 3473.65000 | 3469.06000 | 3472.93000 | 28.5510 | 99154.4500 | 3472.89001 2014-02-21 21:20:00 | 3472.24000 | 3472.58000 | 3469.05000 | 3472.58000 | 19.6590 | 68264.7600 | 3472.43999 2014-02-21 21:21:00 | 3470.78000 | 3473.07000 | 3470.00000 | 3472.99000 | 36.5500 | 126875.5700 | 3471.29000 2014-02-21 21:22:00 | 3472.54000 | 3473.08000 | 3470.52000 | 3471.60000 | 30.8820 | 107222.2700 | 3472.00002 2014-02-21 21:23:00 | 3472.62000 | 3472.62000 | 3466.29000 | 3466.64000 | 36.6900 | 127363.9600 | 3471.35000 2014-02-21 21:24:00 | 3468.67000 | 3469.55000 | 3460.05000 | 3469.10000 | 34.0250 | 117871.0900 | 3464.24995 2014-02-21 21:25:00 | 3466.59000 | 3468.89000 | 3460.76000 | 3468.07000 | 41.7221 | 144626.5800 | 3466.43002 2014-02-21 21:26:00 | 3467.00000 | 3467.00000 | 3465.00000 | 3466.66000 | 2.0900 | 7242.0100 | 3465.08000 2014-02-21 21:27:00 | 3466.65000 | 3469.86000 | 3460.00000 | 3468.57000 | 19.1020 | 66221.7100 | 3466.74001 2014-02-21 21:28:00 | 3469.81000 | 3469.81000 | 3465.87000 | 3469.81000 | 23.6600 | 82060.4200 | 3468.32000 2014-02-21 21:29:00 | 3469.00000 | 3469.00000 | 3460.74000 | 3462.49000 | 0.7490 | 2597.8000 | 3468.35000 2014-02-21 21:30:00 | 3464.78000 | 3467.01000 | 3460.01000 | 3463.58000 | 26.2490 | 90921.1100 | 3463.78999 2014-02-21 21:31:00 | 3466.23000 | 3468.77000 | 3461.61000 | 3467.79000 | 31.8860 | 110428.5800 | 3463.22996 2014-02-21 21:32:00 | 3467.86000 | 3468.00000 | 3459.99000 | 3464.74000 | 31.4840 | 109096.0500 | 3465.13004 2014-02-21 21:33:00 | 3463.24000 | 3471.49000 | 3462.50000 | 3465.72000 | 35.2751 | 122267.9100 | 3466.12995 2014-02-21 21:34:00 | 3465.83000 | 3471.10000 | 3462.75000 | 3468.00000 | 35.2860 | 122264.6500 | 3464.95996 2014-02-21 21:35:00 | 3468.64000 | 3471.65000 | 3461.40000 | 3464.15000 | 16.4690 | 57048.6700 | 3464.00000 2014-02-21 21:36:00 | 3460.10000 | 3464.37000 | 3460.00000 | 3462.27000 | 21.7510 | 75306.4900 | 3462.21001 2014-02-21 21:37:00 | 3462.47000 | 3462.47000 | 3462.43000 | 3462.43000 | 0.0600 | 207.7500 | 3462.45000 2014-02-21 21:38:00 | 3462.43000 | 3462.95000 | 3456.00000 | 3457.32000 | 26.3500 | 91200.6200 | 3461.12000 2014-02-21 21:39:00 | 3459.40000 | 3460.97000 | 3452.60000 | 3454.00000 | 22.3390 | 77235.5900 | 3457.42999 2014-02-21 21:40:00 | 3460.13000 | 3460.65000 | 3452.60000 | 3455.36000 | 16.6550 | 57556.2500 | 3455.78998 2014-02-21 21:41:00 | 3452.60000 | 3457.70000 | 3452.60000 | 3457.70000 | 18.9320 | 65424.4500 | 3455.76001 2014-02-21 21:42:00 | 3458.75000 | 3459.95000 | 3452.60000 | 3452.60000 | 24.1320 | 83398.2500 | 3455.92001 2014-02-21 21:43:00 | 3458.83000 | 3458.83000 | 3450.01000 | 3455.29000 | 43.5070 | 150268.2900 | 3453.88996 2014-02-21 21:44:00 | 3456.25000 | 3456.99000 | 3450.51000 | 3450.51000 | 38.1920 | 131940.3500 | 3454.66002 2014-02-21 21:45:00 | 3453.71000 | 3454.82000 | 3451.06000 | 3453.59000 | 9.7130 | 33541.2700 | 3453.23001 2014-02-21 21:46:00 | 3453.60000 | 3455.67000 | 3452.27000 | 3454.46000 | 9.1680 | 31663.9700 | 3453.74999 2014-02-21 21:47:00 | 3452.11000 | 3455.04000 | 3452.00000 | 3452.66000 | 4.3190 | 14909.9800 | 3452.18000 2014-02-21 21:48:00 | 3452.75000 | 3453.60000 | 3452.75000 | 3453.60000 | 0.2800 | 966.9700 | 3453.48000 2014-02-21 21:49:00 | 3452.91000 | 3452.91000 | 3452.91000 | 3452.91000 | 0.7830 | 2703.6300 | 3452.91000 2014-02-21 21:50:00 | 3454.99000 | 3455.23000 | 3453.26000 | 3454.41000 | 11.1260 | 38435.2300 | 3454.53999 2014-02-21 21:51:00 | 3452.61000 | 3455.18000 | 3452.61000 | 3455.00000 | 7.1190 | 24593.0000 | 3454.56000 2014-02-21 21:52:00 | 3455.00000 | 3455.60000 | 3455.00000 | 3455.00000 | 2.5150 | 8689.6500 | 3455.13000 2014-02-21 21:53:00 | 3455.00000 | 3456.01000 | 3455.00000 | 3456.01000 | 0.8280 | 2860.8200 | 3455.10000 2014-02-21 21:54:00 | . | . | . | . | . | . | . 2014-02-21 21:55:00 | . | . | . | . | . | . | . 2014-02-21 21:56:00 | 3455.00000 | 3455.24000 | 3455.00000 | 3455.24000 | 1.2970 | 4481.2700 | 3455.10000 2014-02-21 21:57:00 | 3455.60000 | 3457.04000 | 3455.60000 | 3457.04000 | 0.2700 | 933.2700 | 3456.55000 2014-02-21 21:58:00 | 3459.71000 | 3461.87000 | 3455.14000 | 3461.00000 | 31.8770 | 110256.4700 | 3458.80997 2014-02-21 21:59:00 | 3456.70000 | 3461.37000 | 3456.64000 | 3458.62000 | 21.7520 | 75232.2600 | 3458.64001 2014-02-21 22:00:00 | . | . | . | . | . | . | . 2014-02-21 22:01:00 | 3457.59000 | 3459.99000 | 3457.34000 | 3459.99000 | 8.1040 | 28031.2200 | 3458.94001 2014-02-21 22:02:00 | 3458.11000 | 3461.00000 | 3458.11000 | 3461.00000 | 3.7840 | 13088.7000 | 3458.96000 2014-02-21 22:03:00 | 3461.00000 | 3461.00000 | 3461.00000 | 3461.00000 | 0.0200 | 69.2200 | 3461.00000 2014-02-21 22:04:00 | 3459.79000 | 3461.00000 | 3459.79000 | 3461.00000 | 0.2000 | 692.0800 | 3460.40000 2014-02-21 22:05:00 | . | . | . | . | . | . | . 2014-02-21 22:06:00 | 3461.00000 | 3463.00000 | 3458.01000 | 3463.00000 | 30.1190 | 104204.9800 | 3459.77999 2014-02-21 22:07:00 | 3460.63000 | 3464.00000 | 3460.60000 | 3460.61000 | 30.2000 | 104557.2400 | 3462.16000 2014-02-21 22:08:00 | 3464.00000 | 3464.00000 | 3458.00000 | 3462.68000 | 32.7590 | 113398.2700 | 3461.58999 2014-02-21 22:09:00 | 3458.00000 | 3461.54000 | 3458.00000 | 3458.00000 | 11.5060 | 39809.5500 | 3459.88999 2014-02-21 22:10:00 | 3456.10000 | 3464.00000 | 3453.00000 | 3461.98000 | 15.3800 | 53213.4400 | 3459.91000 2014-02-21 22:11:00 | 3461.80000 | 3463.00000 | 3461.57000 | 3462.63000 | 3.7360 | 12934.2100 | 3462.05000 2014-02-21 22:12:00 | 3463.00000 | 3463.00000 | 3455.41000 | 3461.00000 | 32.4820 | 112378.4700 | 3459.72002 2014-02-21 22:13:00 | 3461.00000 | 3461.00000 | 3456.19000 | 3459.97000 | 18.9470 | 65542.1400 | 3459.23998 2014-02-21 22:14:00 | 3457.25000 | 3461.99000 | 3452.26000 | 3456.10000 | 33.4480 | 115621.1300 | 3456.73998 2014-02-21 22:15:00 | 3457.38000 | 3461.57000 | 3452.75000 | 3461.46000 | 35.4450 | 122523.9900 | 3456.73995 2014-02-21 22:16:00 | 3461.47000 | 3465.00000 | 3458.43000 | 3459.40000 | 11.1880 | 38717.7200 | 3460.64999 2014-02-21 22:17:00 | 3461.99000 | 3461.99000 | 3455.77000 | 3456.82000 | 32.3180 | 111773.0800 | 3458.53998 2014-02-21 22:18:00 | 3457.22000 | 3462.00000 | 3455.90000 | 3461.40000 | 20.4560 | 70760.2400 | 3459.13998 2014-02-21 22:19:00 | 3459.20000 | 3461.94000 | 3457.09000 | 3457.30000 | 38.8659 | 134440.8000 | 3459.08995 2014-02-21 22:20:00 | 3457.39000 | 3461.20000 | 3457.39000 | 3460.86000 | 32.7850 | 113411.1100 | 3459.24005 2014-02-21 22:21:00 | 3460.41000 | 3460.41000 | 3458.01000 | 3458.11000 | 39.4960 | 136657.4800 | 3460.02995 2014-02-21 22:22:00 | 3458.01000 | 3460.57000 | 3456.19000 | 3457.93000 | 7.8020 | 26982.2700 | 3458.38000 2014-02-21 22:23:00 | 3458.99000 | 3469.02000 | 3457.92000 | 3469.00000 | 14.7680 | 51151.5100 | 3463.66999 2014-02-21 22:24:00 | 3469.00000 | 3469.50000 | 3463.27000 | 3464.60000 | 11.0020 | 38154.3800 | 3467.95001 2014-02-21 22:25:00 | 3467.38000 | 3470.00000 | 3464.46000 | 3470.00000 | 26.7490 | 92752.7100 | 3467.51999 2014-02-21 22:26:00 | 3465.01000 | 3472.00000 | 3462.30000 | 3471.63000 | 20.3560 | 70623.3500 | 3469.40998 2014-02-21 22:27:00 | 3466.91000 | 3472.37000 | 3463.34000 | 3470.96000 | 37.5590 | 130242.6000 | 3467.67999 2014-02-21 22:28:00 | 3468.87000 | 3471.59000 | 3466.96000 | 3471.59000 | 30.8360 | 106974.7500 | 3469.14996 2014-02-21 22:29:00 | 3470.46000 | 3476.34000 | 3467.00000 | 3467.00000 | 32.9650 | 114464.6300 | 3472.30995 2014-02-21 22:30:00 | 3471.62000 | 3476.99000 | 3471.62000 | 3474.39000 | 33.3680 | 115973.4700 | 3475.58998 2014-02-21 22:31:00 | 3476.77000 | 3476.89000 | 3473.94000 | 3474.45000 | 22.0390 | 76613.3600 | 3476.25999 2014-02-21 22:32:00 | 3476.01000 | 3476.27000 | 3475.27000 | 3475.63000 | 11.5660 | 40204.8900 | 3476.12999 2014-02-21 22:33:00 | 3474.05000 | 3479.00000 | 3473.56000 | 3479.00000 | 26.9240 | 93566.1800 | 3475.20003 2014-02-21 22:34:00 | 3478.51000 | 3489.99000 | 3474.97000 | 3481.28000 | 56.0020 | 195106.9900 | 3483.93003 2014-02-21 22:35:00 | 3483.20000 | 3492.00000 | 3477.01000 | 3482.99000 | 25.0420 | 87274.2800 | 3485.12001 2014-02-21 22:36:00 | 3482.99000 | 3490.99000 | 3482.99000 | 3483.97000 | 24.2750 | 84618.8800 | 3485.83997 2014-02-21 22:37:00 | 3489.95000 | 3491.00000 | 3486.05000 | 3490.95000 | 51.6540 | 180237.5000 | 3489.32006 2014-02-21 22:38:00 | 3487.60000 | 3492.00000 | 3486.02000 | 3486.02000 | 20.2750 | 70727.7000 | 3488.42003 2014-02-21 22:39:00 | 3490.36000 | 3490.74000 | 3480.77000 | 3482.00000 | 13.7530 | 47913.3800 | 3483.85001 2014-02-21 22:40:00 | 3480.00000 | 3485.95000 | 3480.00000 | 3484.77000 | 14.6760 | 51108.9000 | 3482.47998 2014-02-21 22:41:00 | 3485.86000 | 3489.25000 | 3483.53000 | 3486.95000 | 39.0780 | 136257.0700 | 3486.79998 2014-02-21 22:42:00 | 3486.95000 | 3491.06000 | 3483.27000 | 3491.06000 | 30.3280 | 105756.7800 | 3487.09998 2014-02-21 22:43:00 | 3485.00000 | 3495.02000 | 3483.25000 | 3495.02000 | 16.5950 | 57933.5900 | 3491.02998 2014-02-21 22:44:00 | 3495.02000 | 3499.00000 | 3491.01000 | 3498.05000 | 9.1330 | 31918.6600 | 3494.87001 2014-02-21 22:45:00 | 3498.05000 | 3498.05000 | 3490.93000 | 3496.84000 | 20.6000 | 71977.7600 | 3494.07000 2014-02-21 22:46:00 | 3493.17000 | 3498.05000 | 3491.43000 | 3495.61000 | 19.2960 | 67434.7900 | 3494.74998 2014-02-21 22:47:00 | 3495.34000 | 3497.00000 | 3495.34000 | 3495.34000 | 8.9700 | 31355.5300 | 3495.60000 2014-02-21 22:48:00 | 3491.56000 | 3496.00000 | 3491.13000 | 3495.00000 | 45.5550 | 159132.7800 | 3493.19993 2014-02-21 22:49:00 | 3494.97000 | 3494.97000 | 3488.96000 | 3488.96000 | 6.1160 | 21348.1200 | 3490.53999 2014-02-21 22:50:00 | 3488.65000 | 3488.65000 | 3485.96000 | 3485.97000 | 12.7050 | 44313.3700 | 3487.86998 2014-02-21 22:51:00 | 3486.93000 | 3490.00000 | 3482.96000 | 3486.45000 | 18.5590 | 64687.9200 | 3485.52999 2014-02-21 22:52:00 | 3486.13000 | 3489.82000 | 3486.01000 | 3487.26000 | 21.8370 | 76168.6800 | 3488.05998 2014-02-21 22:53:00 | 3487.38000 | 3487.38000 | 3487.38000 | 3487.38000 | 1.3770 | 4802.1200 | 3487.38000 2014-02-21 22:54:00 | 3487.42000 | 3487.99000 | 3480.51000 | 3481.00000 | 4.0140 | 13987.7100 | 3484.73000 2014-02-21 22:55:00 | 3481.01000 | 3481.01000 | 3478.41000 | 3479.37000 | 8.0000 | 27835.8800 | 3479.49000 2014-02-21 22:56:00 | 3482.10000 | 3484.76000 | 3482.10000 | 3482.86000 | 14.7100 | 51242.2900 | 3483.50000 2014-02-21 22:57:00 | 3482.30000 | 3482.31000 | 3478.42000 | 3479.99000 | 7.1320 | 24823.4300 | 3480.57000 2014-02-21 22:58:00 | 3481.06000 | 3483.29000 | 3478.15000 | 3482.80000 | 17.6260 | 61362.1200 | 3481.33998 2014-02-21 22:59:00 | 3482.80000 | 3487.38000 | 3482.80000 | 3484.23000 | 13.1940 | 45968.2200 | 3484.02002 2014-02-21 23:00:00 | 3484.21000 | 3488.52000 | 3480.75000 | 3483.79000 | 28.8780 | 100581.2600 | 3482.96998 2014-02-21 23:01:00 | 3488.40000 | 3490.00000 | 3483.20000 | 3489.36000 | 49.9610 | 174218.9700 | 3487.10001 2014-02-21 23:02:00 | 3485.30000 | 3490.00000 | 3484.93000 | 3484.93000 | 36.2430 | 126365.9300 | 3486.63003 2014-02-21 23:03:00 | 3484.93000 | 3489.68000 | 3484.93000 | 3485.25000 | 30.8640 | 107595.2000 | 3486.11004 2014-02-21 23:04:00 | 3484.01000 | 3484.33000 | 3480.00000 | 3480.96000 | 7.2720 | 25324.0600 | 3482.41000 2014-02-21 23:05:00 | 3480.10000 | 3480.10000 | 3476.94000 | 3478.91000 | 18.5240 | 64437.3500 | 3478.59002 2014-02-21 23:06:00 | 3480.11000 | 3481.56000 | 3477.18000 | 3477.18000 | 25.6600 | 89286.0200 | 3479.58000 2014-02-21 23:07:00 | 3479.58000 | 3479.86000 | 3477.02000 | 3479.16000 | 47.7830 | 166234.9800 | 3478.96004 2014-02-21 23:08:00 | 3479.91000 | 3479.99000 | 3477.04000 | 3477.31000 | 39.1060 | 136027.7500 | 3478.43995 2014-02-21 23:09:00 | 3480.00000 | 3486.48000 | 3480.00000 | 3482.13000 | 19.4680 | 67802.0200 | 3482.73999 2014-02-21 23:10:00 | 3484.99000 | 3486.61000 | 3480.02000 | 3485.83000 | 59.5081 | 207319.0200 | 3483.87997 2014-02-21 23:11:00 | 3483.43000 | 3490.00000 | 3482.11000 | 3490.00000 | 20.2800 | 70714.4600 | 3486.91000 2014-02-21 23:12:00 | 3490.00000 | 3495.00000 | 3489.69000 | 3495.00000 | 5.5420 | 19347.5800 | 3491.08000 2014-02-21 23:13:00 | 3495.00000 | 3496.05000 | 3494.00000 | 3496.04000 | 23.2880 | 81395.7700 | 3495.17999 2014-02-21 23:14:00 | 3497.00000 | 3497.00000 | 3490.35000 | 3490.59000 | 34.1930 | 119470.6700 | 3494.01003 2014-02-21 23:15:00 | 3492.97000 | 3495.98000 | 3490.10000 | 3492.27000 | 16.6770 | 58237.4300 | 3492.07999 2014-02-21 23:16:00 | 3491.77000 | 3494.90000 | 3491.77000 | 3494.51000 | 26.1280 | 91268.0400 | 3493.10999 2014-02-21 23:17:00 | 3492.23000 | 3496.05000 | 3490.58000 | 3496.04000 | 33.6350 | 117533.5100 | 3494.37995 2014-02-21 23:18:00 | 3496.00000 | 3498.02000 | 3490.20000 | 3497.85000 | 37.6780 | 131633.4900 | 3493.63998 2014-02-21 23:19:00 | 3494.01000 | 3497.98000 | 3493.89000 | 3493.89000 | 11.1080 | 38825.9700 | 3495.31999 2014-02-21 23:20:00 | 3490.11000 | 3502.99000 | 3490.11000 | 3502.99000 | 32.7870 | 114590.5100 | 3494.99997 2014-02-21 23:21:00 | 3500.00000 | 3506.00000 | 3500.00000 | 3506.00000 | 5.2300 | 18315.3500 | 3501.98000 2014-02-21 23:22:00 | 3507.00000 | 3516.00000 | 3507.00000 | 3516.00000 | 14.4700 | 50805.4700 | 3511.09000 2014-02-21 23:23:00 | 3516.00000 | 3518.01000 | 3512.37000 | 3514.20000 | 35.0070 | 123044.8000 | 3514.85997 2014-02-21 23:24:00 | 3516.39000 | 3516.39000 | 3512.69000 | 3512.69000 | 37.5910 | 132156.2500 | 3515.64001 2014-02-21 23:25:00 | 3512.93000 | 3516.60000 | 3512.39000 | 3515.07000 | 19.3880 | 68120.8700 | 3513.55999 2014-02-21 23:26:00 | 3515.99000 | 3516.60000 | 3512.27000 | 3516.60000 | 31.9970 | 112505.0300 | 3516.10997 2014-02-21 23:27:00 | 3520.00000 | 3524.99000 | 3519.00000 | 3524.99000 | 16.7090 | 58820.8400 | 3520.31000 2014-02-21 23:28:00 | 3524.53000 | 3525.10000 | 3523.00000 | 3525.00000 | 33.1300 | 116772.6900 | 3524.68000 2014-02-21 23:29:00 | 3525.01000 | 3525.01000 | 3520.12000 | 3521.00000 | 21.8290 | 76887.0200 | 3522.23999 2014-02-21 23:30:00 | 3522.70000 | 3523.67000 | 3516.23000 | 3516.23000 | 51.6461 | 181866.9400 | 3521.40994 2014-02-21 23:31:00 | 3519.05000 | 3519.97000 | 3515.77000 | 3517.49000 | 35.9020 | 126294.3800 | 3517.75002 2014-02-21 23:32:00 | 3518.22000 | 3524.49000 | 3515.62000 | 3523.19000 | 37.4260 | 131746.0100 | 3520.16996 2014-02-21 23:33:00 | 3522.30000 | 3524.40000 | 3521.03000 | 3524.08000 | 37.9080 | 133563.8100 | 3523.36998 2014-02-21 23:34:00 | 3521.65000 | 3523.22000 | 3521.65000 | 3522.01000 | 4.2310 | 14903.3100 | 3522.41000 2014-02-21 23:35:00 | 3522.01000 | 3524.99000 | 3522.01000 | 3524.99000 | 0.4200 | 1479.3300 | 3522.21000 2014-02-21 23:36:00 | 3524.99000 | 3530.00000 | 3524.97000 | 3529.97000 | 31.6590 | 111673.6300 | 3527.38999 2014-02-21 23:37:00 | 3530.00000 | 3539.00000 | 3530.00000 | 3537.51000 | 23.7240 | 83859.9300 | 3534.81003 2014-02-21 23:38:00 | 3539.00000 | 3549.00000 | 3539.00000 | 3546.92000 | 50.7130 | 179760.9500 | 3544.67004 2014-02-21 23:39:00 | 3544.20000 | 3549.00000 | 3533.03000 | 3533.03000 | 51.6349 | 183064.9500 | 3545.36993 2014-02-21 23:40:00 | 3539.21000 | 3545.00000 | 3525.00000 | 3537.98000 | 30.6820 | 108337.8400 | 3530.99002 2014-02-21 23:41:00 | 3534.97000 | 3540.00000 | 3530.00000 | 3537.10000 | 41.1940 | 145633.6000 | 3535.31005 2014-02-21 23:42:00 | 3539.81000 | 3546.00000 | 3532.77000 | 3546.00000 | 57.2649 | 202658.9000 | 3538.96992 2014-02-21 23:43:00 | 3546.00000 | 3546.06000 | 3531.82000 | 3533.31000 | 26.5230 | 93863.1900 | 3538.94002 2014-02-21 23:44:00 | 3533.25000 | 3540.79000 | 3530.39000 | 3532.57000 | 32.5240 | 114906.5000 | 3532.98004 2014-02-21 23:45:00 | 3539.99000 | 3539.99000 | 3530.73000 | 3537.00000 | 53.1940 | 188160.4500 | 3537.25006 2014-02-21 23:46:00 | 3536.00000 | 3536.01000 | 3533.01000 | 3535.00000 | 22.8920 | 80893.3800 | 3533.70001 2014-02-21 23:47:00 | 3535.00000 | 3536.60000 | 3533.20000 | 3533.51000 | 12.6670 | 44779.8900 | 3535.15999 2014-02-21 23:48:00 | 3533.52000 | 3539.00000 | 3533.52000 | 3538.00000 | 28.4190 | 100519.5700 | 3537.05999 2014-02-21 23:49:00 | 3538.00000 | 3545.26000 | 3535.11000 | 3542.23000 | 41.2700 | 146072.2000 | 3539.43000 2014-02-21 23:50:00 | 3542.74000 | 3543.25000 | 3539.38000 | 3542.00000 | 23.4820 | 83149.6700 | 3541.00001 2014-02-21 23:51:00 | 3542.01000 | 3542.01000 | 3533.00000 | 3541.79000 | 37.8200 | 133838.6700 | 3538.83000 2014-02-21 23:52:00 | 3541.92000 | 3544.06000 | 3531.06000 | 3536.65000 | 38.0170 | 134459.0600 | 3536.80997 2014-02-21 23:53:00 | 3535.00000 | 3535.05000 | 3531.00000 | 3531.01000 | 32.4160 | 114529.4800 | 3533.11996 2014-02-21 23:54:00 | 3534.23000 | 3548.77000 | 3532.31000 | 3535.01000 | 34.3720 | 121631.2600 | 3538.67002 2014-02-21 23:55:00 | 3537.90000 | 3538.80000 | 3535.00000 | 3536.12000 | 65.6479 | 232191.4400 | 3536.91996 2014-02-21 23:56:00 | 3536.02000 | 3540.00000 | 3531.74000 | 3537.12000 | 26.9130 | 95194.9200 | 3537.14002 2014-02-21 23:57:00 | 3536.28000 | 3539.82000 | 3526.00000 | 3528.88000 | 77.9139 | 275310.3400 | 3533.52009 2014-02-21 23:58:00 | 3530.99000 | 3530.99000 | 3519.27000 | 3521.00000 | 13.1720 | 46451.4100 | 3526.53001 2014-02-21 23:59:00 | 3520.99000 | 3529.98000 | 3520.51000 | 3525.26000 | 26.9710 | 95058.6600 | 3524.48001 2014-02-22 00:00:00 | 3527.98000 | 3531.70000 | 3522.49000 | 3531.70000 | 58.9150 | 207947.4700 | 3529.61992 2014-02-22 00:01:00 | 3528.92000 | 3531.67000 | 3525.00000 | 3529.91000 | 33.7340 | 119037.4700 | 3528.71004 2014-02-22 00:02:00 | 3529.57000 | 3529.94000 | 3518.46000 | 3518.46000 | 42.7300 | 150644.1900 | 3525.49000 2014-02-22 00:03:00 | 3523.89000 | 3525.00000 | 3513.21000 | 3522.99000 | 69.3800 | 244309.0400 | 3521.32000 2014-02-22 00:04:00 | 3522.99000 | 3524.00000 | 3514.67000 | 3521.00000 | 48.2959 | 169922.9600 | 3518.36994 2014-02-22 00:05:00 | 3519.27000 | 3521.00000 | 3516.37000 | 3516.37000 | 68.3970 | 240659.8000 | 3518.56994 2014-02-22 00:06:00 | 3520.00000 | 3523.79000 | 3516.84000 | 3520.01000 | 56.1650 | 197673.7400 | 3519.51992 2014-02-22 00:07:00 | 3522.00000 | 3522.97000 | 3516.32000 | 3516.88000 | 10.5210 | 37012.5900 | 3517.97000 2014-02-22 00:08:00 | 3520.17000 | 3520.20000 | 3515.10000 | 3515.10000 | 30.6060 | 107702.4000 | 3518.99996 2014-02-22 00:09:00 | 3520.00000 | 3525.00000 | 3516.70000 | 3525.00000 | 70.2031 | 247031.3200 | 3518.81006 2014-02-22 00:10:00 | 3525.00000 | 3529.00000 | 3521.08000 | 3526.47000 | 65.7991 | 231931.8400 | 3524.84998 2014-02-22 00:11:00 | 3526.84000 | 3531.66000 | 3525.25000 | 3530.64000 | 78.2700 | 276232.8100 | 3529.23000 2014-02-22 00:12:00 | 3531.70000 | 3536.80000 | 3529.40000 | 3532.05000 | 38.6830 | 136664.4300 | 3532.93003 2014-02-22 00:13:00 | 3532.28000 | 3535.54000 | 3531.91000 | 3535.30000 | 52.1730 | 184339.2600 | 3533.23004 2014-02-22 00:14:00 | 3535.49000 | 3538.31000 | 3535.49000 | 3537.00000 | 25.4250 | 89906.7000 | 3536.14996 2014-02-22 00:15:00 | 3536.00000 | 3538.00000 | 3531.73000 | 3537.44000 | 20.5010 | 72480.4400 | 3535.46001 2014-02-22 00:16:00 | 3537.35000 | 3540.00000 | 3534.99000 | 3538.31000 | 72.1470 | 255246.0000 | 3537.85994 2014-02-22 00:17:00 | 3538.20000 | 3541.33000 | 3536.41000 | 3539.49000 | 30.0860 | 106441.1800 | 3537.89997 2014-02-22 00:18:00 | 3540.22000 | 3541.00000 | 3537.02000 | 3540.14000 | 66.9669 | 237014.0300 | 3539.26994 2014-02-22 00:19:00 | 3540.92000 | 3542.44000 | 3537.02000 | 3539.76000 | 25.1640 | 89075.7600 | 3539.81003 2014-02-22 00:20:00 | 3540.31000 | 3540.87000 | 3537.58000 | 3539.90000 | 22.8750 | 80969.9500 | 3539.66997 2014-02-22 00:21:00 | 3539.89000 | 3539.89000 | 3533.83000 | 3535.49000 | 23.5950 | 83397.0800 | 3534.51997 2014-02-22 00:22:00 | 3535.14000 | 3536.21000 | 3530.93000 | 3535.97000 | 54.2700 | 191761.5400 | 3533.47000 2014-02-22 00:23:00 | 3534.99000 | 3539.87000 | 3530.43000 | 3530.71000 | 37.1450 | 131253.4100 | 3533.53995 2014-02-22 00:24:00 | 3532.01000 | 3539.38000 | 3530.43000 | 3536.32000 | 79.4940 | 281031.1500 | 3535.25009 2014-02-22 00:25:00 | 3537.25000 | 3539.89000 | 3535.28000 | 3536.45000 | 30.7090 | 108635.4800 | 3537.57999 2014-02-22 00:26:00 | 3538.80000 | 3546.66000 | 3525.23000 | 3538.35000 | 87.1550 | 307816.6600 | 3531.82988 2014-02-22 00:27:00 | 3538.33000 | 3543.76000 | 3529.98000 | 3530.58000 | 43.6230 | 154167.9600 | 3534.10004 2014-02-22 00:28:00 | 3531.17000 | 3540.00000 | 3527.37000 | 3528.62000 | 48.3720 | 170811.7800 | 3531.21003 2014-02-22 00:29:00 | 3532.57000 | 3532.60000 | 3528.43000 | 3532.60000 | 20.1710 | 71235.5500 | 3531.58001 2014-02-22 00:30:00 | 3535.15000 | 3537.82000 | 3532.61000 | 3534.00000 | 30.4530 | 107642.8100 | 3534.72003 2014-02-22 00:31:00 | 3532.57000 | 3532.61000 | 3528.42000 | 3528.42000 | 27.7730 | 98090.8000 | 3531.88002 2014-02-22 00:32:00 | 3530.00000 | 3534.95000 | 3530.00000 | 3534.88000 | 66.9730 | 236643.7300 | 3533.42006 2014-02-22 00:33:00 | 3532.59000 | 3532.94000 | 3531.49000 | 3532.94000 | 19.8900 | 70256.8000 | 3532.27000 2014-02-22 00:34:00 | 3532.01000 | 3535.00000 | 3530.56000 | 3533.90000 | 32.2180 | 113814.8600 | 3532.64998 2014-02-22 00:35:00 | 3533.86000 | 3533.92000 | 3532.08000 | 3532.08000 | 10.8300 | 38261.4000 | 3532.91000 2014-02-22 00:36:00 | 3532.10000 | 3532.15000 | 3532.10000 | 3532.11000 | 6.6600 | 23523.9100 | 3532.12000 2014-02-22 00:37:00 | 3531.00000 | 3533.00000 | 3530.38000 | 3533.00000 | 12.3980 | 43776.8600 | 3530.95999 2014-02-22 00:38:00 | 3532.90000 | 3532.90000 | 3526.12000 | 3532.47000 | 32.7090 | 115489.5500 | 3530.81999 2014-02-22 00:39:00 | 3532.51000 | 3532.51000 | 3531.50000 | 3531.51000 | 3.1600 | 11160.8900 | 3531.93000 2014-02-22 00:40:00 | 3532.90000 | 3532.90000 | 3527.01000 | 3529.26000 | 83.4399 | 294543.7100 | 3530.01000 2014-02-22 00:41:00 | 3529.96000 | 3530.98000 | 3527.00000 | 3530.21000 | 46.4051 | 163783.8600 | 3529.43993 2014-02-22 00:42:00 | 3530.36000 | 3530.94000 | 3527.17000 | 3529.57000 | 54.9830 | 194066.7600 | 3529.58005 2014-02-22 00:43:00 | 3527.98000 | 3528.03000 | 3525.20000 | 3525.20000 | 40.9469 | 144409.6500 | 3526.74996 2014-02-22 00:44:00 | 3525.89000 | 3529.49000 | 3525.20000 | 3525.97000 | 18.9070 | 66689.1600 | 3527.21998 2014-02-22 00:45:00 | 3525.97000 | 3528.99000 | 3525.22000 | 3526.66000 | 55.5300 | 195855.4600 | 3527.02000 2014-02-22 00:46:00 | 3528.99000 | 3528.99000 | 3522.00000 | 3526.87000 | 15.4740 | 54555.0100 | 3525.59002 2014-02-22 00:47:00 | 3524.90000 | 3528.00000 | 3523.06000 | 3523.70000 | 26.7660 | 94338.3900 | 3524.55997 2014-02-22 00:48:00 | 3525.00000 | 3525.00000 | 3523.00000 | 3524.02000 | 11.9550 | 42130.4800 | 3524.08998 2014-02-22 00:49:00 | 3524.99000 | 3525.00000 | 3524.90000 | 3525.00000 | 10.0000 | 35249.8800 | 3524.99000 2014-02-22 00:50:00 | 3525.00000 | 3529.02000 | 3525.00000 | 3529.00000 | 2.3620 | 8332.8300 | 3527.87000 2014-02-22 00:51:00 | 3529.04000 | 3531.60000 | 3525.25000 | 3528.50000 | 25.4340 | 89743.5200 | 3528.49003 2014-02-22 00:52:00 | 3530.99000 | 3531.00000 | 3526.18000 | 3528.40000 | 19.1680 | 67634.2900 | 3528.49999 2014-02-22 00:53:00 | 3529.88000 | 3529.88000 | 3527.33000 | 3527.33000 | 34.2510 | 120863.0300 | 3528.74001 2014-02-22 00:54:00 | 3526.72000 | 3529.88000 | 3525.25000 | 3526.26000 | 52.0411 | 183530.5700 | 3526.65002 2014-02-22 00:55:00 | 3528.69000 | 3530.00000 | 3525.25000 | 3528.06000 | 82.5840 | 291396.0300 | 3528.48009 2014-02-22 00:56:00 | 3526.26000 | 3530.00000 | 3526.00000 | 3529.91000 | 44.2861 | 156240.7700 | 3527.98995 2014-02-22 00:57:00 | 3529.95000 | 3529.96000 | 3526.02000 | 3529.46000 | 39.3500 | 138839.4600 | 3528.32000 2014-02-22 00:58:00 | 3529.41000 | 3529.70000 | 3526.33000 | 3527.88000 | 11.5140 | 40621.9400 | 3528.05001 2014-02-22 00:59:00 | 3528.99000 | 3529.00000 | 3528.99000 | 3529.00000 | 0.6940 | 2449.1200 | 3529.00000 2014-02-22 01:00:00 | 3528.99000 | 3530.10000 | 3526.01000 | 3530.10000 | 29.8670 | 105411.1800 | 3529.34997 2014-02-22 01:01:00 | 3530.10000 | 3531.00000 | 3526.26000 | 3530.87000 | 122.7850 | 433287.3400 | 3528.82983 2014-02-22 01:02:00 | 3526.91000 | 3530.00000 | 3526.72000 | 3530.00000 | 48.5809 | 171380.9400 | 3527.74001 2014-02-22 01:03:00 | . | . | . | . | . | . | . 2014-02-22 01:04:00 | 3528.10000 | 3530.00000 | 3528.00000 | 3529.89000 | 12.5810 | 44392.1300 | 3528.51000 2014-02-22 01:05:00 | 3528.00000 | 3529.89000 | 3528.00000 | 3528.00000 | 6.5130 | 22978.8200 | 3528.15001 2014-02-22 01:06:00 | 3529.89000 | 3531.00000 | 3529.89000 | 3530.00000 | 7.3630 | 25992.7800 | 3530.19001 2014-02-22 01:07:00 | 3530.00000 | 3530.00000 | 3529.00000 | 3529.01000 | 3.9170 | 13823.3500 | 3529.07000 2014-02-22 01:08:00 | 3529.00000 | 3530.76000 | 3526.19000 | 3527.97000 | 13.6310 | 48086.5200 | 3527.73000 2014-02-22 01:09:00 | 3525.00000 | 3527.77000 | 3524.94000 | 3524.95000 | 10.6500 | 37543.1200 | 3525.18000 2014-02-22 01:10:00 | 3524.95000 | 3528.38000 | 3520.97000 | 3520.98000 | 84.0471 | 296252.6500 | 3524.83993 2014-02-22 01:11:00 | 3520.20000 | 3522.81000 | 3518.12000 | 3519.99000 | 26.8400 | 94457.7200 | 3519.29000 2014-02-22 01:12:00 | 3518.12000 | 3520.43000 | 3515.00000 | 3515.00000 | 34.0090 | 119648.0400 | 3518.12999 2014-02-22 01:13:00 | 3516.34000 | 3518.09000 | 3513.39000 | 3513.39000 | 68.7351 | 241692.4600 | 3516.28990 2014-02-22 01:14:00 | 3513.00000 | 3517.67000 | 3501.00000 | 3507.50000 | 89.9641 | 315737.9400 | 3509.60010 2014-02-22 01:15:00 | 3502.01000 | 3507.44000 | 3495.00000 | 3495.96000 | 96.7160 | 338771.0600 | 3502.73989 2014-02-22 01:16:00 | 3496.53000 | 3500.00000 | 3490.00000 | 3490.94000 | 59.1249 | 206677.0900 | 3495.59991 2014-02-22 01:17:00 | 3490.91000 | 3492.00000 | 3476.34000 | 3483.53000 | 122.9651 | 428621.8600 | 3485.71983 2014-02-22 01:18:00 | 3492.01000 | 3494.98000 | 3471.11000 | 3480.00000 | 95.3241 | 332114.0500 | 3484.05011 2014-02-22 01:19:00 | 3482.85000 | 3492.05000 | 3480.00000 | 3483.50000 | 108.8350 | 379299.7100 | 3485.08984 2014-02-22 01:20:00 | 3492.05000 | 3492.05000 | 3471.11000 | 3479.49000 | 92.6230 | 322265.2300 | 3479.32008 2014-02-22 01:21:00 | 3471.13000 | 3482.85000 | 3470.10000 | 3482.85000 | 39.0740 | 135726.0000 | 3473.56005 2014-02-22 01:22:00 | 3480.39000 | 3482.83000 | 3470.10000 | 3475.00000 | 60.3439 | 209794.7500 | 3476.65007 2014-02-22 01:23:00 | 3479.00000 | 3479.68000 | 3469.99000 | 3474.76000 | 111.6359 | 387903.3800 | 3474.71987 2014-02-22 01:24:00 | 3473.65000 | 3479.00000 | 3471.00000 | 3475.02000 | 73.9460 | 257015.6600 | 3475.71992 2014-02-22 01:25:00 | 3474.59000 | 3478.84000 | 3471.08000 | 3472.00000 | 87.9290 | 305564.7100 | 3475.12997 2014-02-22 01:26:00 | 3472.00000 | 3475.94000 | 3471.00000 | 3473.89000 | 90.7371 | 315143.6100 | 3473.14992 2014-02-22 01:27:00 | 3471.00000 | 3472.00000 | 3456.00000 | 3456.00000 | 29.0170 | 100515.1900 | 3464.00997 2014-02-22 01:28:00 | 3461.99000 | 3472.00000 | 3456.00000 | 3469.65000 | 126.5851 | 438212.3800 | 3461.79982 2014-02-22 01:29:00 | 3469.90000 | 3477.00000 | 3460.10000 | 3465.15000 | 104.1459 | 361653.8400 | 3472.56988 2014-02-22 01:30:00 | 3467.31000 | 3469.97000 | 3460.00000 | 3467.32000 | 130.7029 | 453005.8800 | 3465.92011 2014-02-22 01:31:00 | 3466.67000 | 3469.97000 | 3460.10000 | 3469.69000 | 82.8640 | 287023.3300 | 3463.79009 2014-02-22 01:32:00 | 3469.55000 | 3477.00000 | 3469.02000 | 3472.00000 | 20.5950 | 71504.4800 | 3471.92997 2014-02-22 01:33:00 | 3475.00000 | 3482.00000 | 3470.00000 | 3479.21000 | 97.5020 | 338820.4300 | 3475.01006 2014-02-22 01:34:00 | 3479.21000 | 3482.00000 | 3471.69000 | 3476.35000 | 96.2390 | 334595.2500 | 3476.70997 2014-02-22 01:35:00 | 3480.56000 | 3487.00000 | 3473.34000 | 3485.98000 | 75.8589 | 263920.0200 | 3479.08998 2014-02-22 01:36:00 | 3480.60000 | 3486.02000 | 3478.00000 | 3484.49000 | 102.0360 | 355342.4800 | 3482.51988 2014-02-22 01:37:00 | 3477.01000 | 3483.99000 | 3475.01000 | 3475.01000 | 89.5711 | 311797.8000 | 3481.01003 2014-02-22 01:38:00 | 3480.49000 | 3481.04000 | 3475.10000 | 3476.97000 | 44.8430 | 155918.9900 | 3477.00004 2014-02-22 01:39:00 | 3476.95000 | 3477.11000 | 3470.00000 | 3471.44000 | 37.9110 | 131648.5700 | 3472.57001 2014-02-22 01:40:00 | 3473.49000 | 3474.00000 | 3469.82000 | 3470.00000 | 50.6020 | 175620.7900 | 3470.63003 2014-02-22 01:41:00 | 3472.00000 | 3473.98000 | 3470.02000 | 3473.00000 | 47.2620 | 164104.0800 | 3472.22003 2014-02-22 01:42:00 | 3474.00000 | 3475.00000 | 3462.00000 | 3462.00000 | 67.2301 | 233210.3100 | 3468.84000 2014-02-22 01:43:00 | 3465.99000 | 3472.98000 | 3465.49000 | 3467.82000 | 65.8201 | 228302.1100 | 3468.58000 2014-02-22 01:44:00 | 3465.49000 | 3470.00000 | 3462.00000 | 3463.12000 | 33.7840 | 117082.0000 | 3465.61004 2014-02-22 01:45:00 | 3463.12000 | 3463.12000 | 3461.17000 | 3463.12000 | 12.5270 | 43376.0300 | 3462.59999 2014-02-22 01:46:00 | 3465.51000 | 3469.67000 | 3464.01000 | 3464.01000 | 45.0180 | 156048.7100 | 3466.35997 2014-02-22 01:47:00 | 3466.95000 | 3469.74000 | 3461.67000 | 3463.00000 | 91.2270 | 316009.4600 | 3463.98992 2014-02-22 01:48:00 | 3461.12000 | 3463.00000 | 3461.12000 | 3463.00000 | 5.5620 | 19260.9200 | 3462.95000 2014-02-22 01:49:00 | 3462.91000 | 3463.01000 | 3462.00000 | 3462.00000 | 17.5850 | 60893.1600 | 3462.78997 2014-02-22 01:50:00 | 3462.67000 | 3467.00000 | 3462.00000 | 3465.00000 | 28.3760 | 98298.8900 | 3464.15997 2014-02-22 01:51:00 | 3463.65000 | 3468.74000 | 3461.20000 | 3468.35000 | 88.1230 | 305420.1200 | 3465.84008 2014-02-22 01:52:00 | 3466.75000 | 3474.90000 | 3465.40000 | 3472.76000 | 59.0379 | 204794.2800 | 3468.85996 2014-02-22 01:53:00 | 3474.17000 | 3474.86000 | 3469.85000 | 3473.49000 | 158.0311 | 548723.5900 | 3472.25005 2014-02-22 01:54:00 | 3470.81000 | 3474.89000 | 3469.96000 | 3474.89000 | 38.6750 | 134287.9900 | 3472.22006 2014-02-22 01:55:00 | 3471.18000 | 3473.31000 | 3467.22000 | 3472.58000 | 16.9760 | 58932.9500 | 3471.54998 2014-02-22 01:56:00 | 3474.00000 | 3474.00000 | 3467.10000 | 3467.43000 | 39.0240 | 135448.4600 | 3470.90005 2014-02-22 01:57:00 | 3470.11000 | 3470.99000 | 3466.00000 | 3470.99000 | 9.6340 | 33422.4200 | 3469.22001 2014-02-22 01:58:00 | 3470.99000 | 3474.74000 | 3470.12000 | 3474.74000 | 42.2880 | 146821.3400 | 3471.93998 2014-02-22 01:59:00 | 3474.00000 | 3475.00000 | 3474.00000 | 3474.00000 | 19.3310 | 67168.0600 | 3474.63001 2014-02-22 02:00:00 | 3474.00000 | 3475.50000 | 3474.00000 | 3475.50000 | 58.1040 | 201907.7900 | 3474.94007 2014-02-22 02:01:00 | 3475.50000 | 3477.50000 | 3475.00000 | 3475.50000 | 25.4070 | 88309.8100 | 3475.80998 2014-02-22 02:02:00 | 3475.50000 | 3478.98000 | 3475.50000 | 3476.99000 | 17.1000 | 59461.2600 | 3477.27000 2014-02-22 02:03:00 | 3476.95000 | 3478.37000 | 3475.00000 | 3476.78000 | 74.7369 | 259822.1800 | 3476.48993 2014-02-22 02:04:00 | 3476.21000 | 3478.36000 | 3474.00000 | 3475.14000 | 74.5970 | 259317.0700 | 3476.23994 2014-02-22 02:05:00 | 3474.18000 | 3478.00000 | 3474.07000 | 3477.99000 | 29.4340 | 102316.9300 | 3476.15003 2014-02-22 02:06:00 | 3477.99000 | 3480.00000 | 3476.00000 | 3480.00000 | 16.7630 | 58280.7800 | 3476.75001 2014-02-22 02:07:00 | 3481.00000 | 3482.71000 | 3479.00000 | 3479.86000 | 75.4889 | 262760.2500 | 3480.77998 2014-02-22 02:08:00 | 3482.99000 | 3482.99000 | 3479.00000 | 3481.24000 | 174.5361 | 607540.9000 | 3480.88980 2014-02-22 02:09:00 | 3479.27000 | 3482.84000 | 3476.00000 | 3479.91000 | 126.8949 | 441496.5900 | 3479.22981 2014-02-22 02:10:00 | 3480.00000 | 3489.00000 | 3478.61000 | 3488.55000 | 80.7289 | 281199.7400 | 3483.25997 2014-02-22 02:11:00 | 3488.55000 | 3491.32000 | 3484.87000 | 3490.86000 | 76.9851 | 268567.0500 | 3488.55989 2014-02-22 02:12:00 | 3491.99000 | 3492.00000 | 3483.57000 | 3486.40000 | 86.6760 | 302386.4400 | 3488.69990 2014-02-22 02:13:00 | 3489.60000 | 3500.00000 | 3486.92000 | 3496.28000 | 122.1221 | 426458.8100 | 3492.07007 2014-02-22 02:14:00 | 3498.39000 | 3500.00000 | 3492.09000 | 3494.28000 | 89.2650 | 312080.1100 | 3496.10987 2014-02-22 02:15:00 | 3495.84000 | 3499.98000 | 3491.01000 | 3496.59000 | 131.0231 | 458044.8700 | 3495.91011 2014-02-22 02:16:00 | 3497.58000 | 3499.99000 | 3496.03000 | 3496.99000 | 181.8939 | 636235.9000 | 3497.84020 2014-02-22 02:17:00 | 3497.01000 | 3497.01000 | 3489.99000 | 3492.19000 | 151.3830 | 528897.2900 | 3493.77013 2014-02-22 02:18:00 | 3496.34000 | 3496.34000 | 3486.06000 | 3488.75000 | 62.9290 | 219691.8900 | 3491.10998 2014-02-22 02:19:00 | 3488.96000 | 3490.00000 | 3486.01000 | 3490.00000 | 109.3389 | 381415.4800 | 3488.37996 2014-02-22 02:20:00 | 3490.00000 | 3491.47000 | 3486.00000 | 3486.00000 | 67.5621 | 235736.8400 | 3489.19004 2014-02-22 02:21:00 | 3486.00000 | 3491.52000 | 3483.57000 | 3485.01000 | 64.6210 | 225338.0400 | 3487.07002 2014-02-22 02:22:00 | 3486.73000 | 3490.00000 | 3485.10000 | 3490.00000 | 17.0260 | 59383.9100 | 3487.83998 2014-02-22 02:23:00 | 3489.49000 | 3492.00000 | 3486.00000 | 3487.06000 | 48.1380 | 167946.1100 | 3488.84997 2014-02-22 02:24:00 | 3487.05000 | 3489.91000 | 3486.00000 | 3486.04000 | 73.9799 | 257985.8200 | 3487.24000 2014-02-22 02:25:00 | 3488.17000 | 3488.17000 | 3486.00000 | 3486.00000 | 5.2500 | 18310.7200 | 3487.76000 2014-02-22 02:26:00 | 3486.00000 | 3489.99000 | 3486.00000 | 3489.79000 | 5.5000 | 19181.5300 | 3487.55000 2014-02-22 02:27:00 | 3488.60000 | 3489.88000 | 3485.92000 | 3489.00000 | 15.9770 | 55706.4000 | 3486.65999 2014-02-22 02:28:00 | 3488.00000 | 3490.00000 | 3486.02000 | 3489.11000 | 60.8101 | 212112.2400 | 3488.11000 2014-02-22 02:29:00 | 3487.00000 | 3489.49000 | 3486.00000 | 3486.97000 | 16.4110 | 57217.9900 | 3486.56000 2014-02-22 02:30:00 | 3488.00000 | 3489.50000 | 3488.00000 | 3489.02000 | 11.5200 | 40196.5300 | 3489.28000 2014-02-22 02:31:00 | 3489.50000 | 3493.90000 | 3489.50000 | 3491.60000 | 36.0960 | 126020.0000 | 3491.24996 2014-02-22 02:32:00 | 3491.62000 | 3493.09000 | 3488.88000 | 3493.09000 | 35.1330 | 122605.8300 | 3489.76003 2014-02-22 02:33:00 | 3494.00000 | 3495.00000 | 3492.49000 | 3495.00000 | 29.5040 | 103078.2400 | 3493.70003 2014-02-22 02:34:00 | 3495.00000 | 3495.76000 | 3490.00000 | 3491.38000 | 31.9860 | 111728.9200 | 3493.05996 2014-02-22 02:35:00 | 3496.69000 | 3497.03000 | 3490.02000 | 3494.47000 | 111.4700 | 389532.9900 | 3494.51000 2014-02-22 02:36:00 | 3495.86000 | 3496.94000 | 3492.01000 | 3492.11000 | 120.9930 | 422859.5900 | 3494.91010 2014-02-22 02:37:00 | 3495.05000 | 3495.97000 | 3493.00000 | 3495.00000 | 27.0640 | 94570.0700 | 3494.31003 2014-02-22 02:38:00 | 3496.00000 | 3500.00000 | 3493.01000 | 3500.00000 | 26.7330 | 93458.5700 | 3496.00002 2014-02-22 02:39:00 | 3498.93000 | 3508.00000 | 3498.00000 | 3508.00000 | 30.2100 | 105790.4700 | 3501.84000 2014-02-22 02:40:00 | 3506.02000 | 3516.01000 | 3506.02000 | 3515.00000 | 54.1980 | 190321.1700 | 3511.58997 2014-02-22 02:41:00 | 3515.08000 | 3517.77000 | 3506.69000 | 3507.00000 | 91.9080 | 322910.3300 | 3513.40995 2014-02-22 02:42:00 | 3509.24000 | 3515.00000 | 3508.74000 | 3514.66000 | 34.8860 | 122552.5000 | 3512.93996 2014-02-22 02:43:00 | 3512.55000 | 3516.11000 | 3511.24000 | 3512.84000 | 135.4208 | 475727.8800 | 3512.96003 2014-02-22 02:44:00 | 3511.69000 | 3514.99000 | 3511.29000 | 3512.00000 | 20.1700 | 70836.0400 | 3511.95000 2014-02-22 02:45:00 | 3512.00000 | 3518.88000 | 3500.21000 | 3505.07000 | 85.2990 | 299359.4900 | 3509.52998 2014-02-22 02:46:00 | 3506.66000 | 3510.64000 | 3505.00000 | 3508.13000 | 71.4510 | 250586.6000 | 3507.11002 2014-02-22 02:47:00 | 3508.52000 | 3512.00000 | 3506.04000 | 3512.00000 | 130.2591 | 457087.0000 | 3509.05997 2014-02-22 02:48:00 | 3513.00000 | 3520.00000 | 3509.22000 | 3520.00000 | 61.5540 | 216416.5100 | 3515.88007 2014-02-22 02:49:00 | 3516.23000 | 3520.99000 | 3512.95000 | 3514.09000 | 116.0050 | 407847.0200 | 3515.76984 2014-02-22 02:50:00 | 3516.74000 | 3520.00000 | 3510.71000 | 3517.30000 | 178.2460 | 626705.9400 | 3515.95980 2014-02-22 02:51:00 | 3518.67000 | 3519.00000 | 3515.89000 | 3515.89000 | 30.8340 | 108456.4800 | 3517.43004 2014-02-22 02:52:00 | 3515.00000 | 3516.00000 | 3512.00000 | 3515.99000 | 117.3031 | 412177.2400 | 3513.78010 2014-02-22 02:53:00 | 3515.53000 | 3515.72000 | 3512.00000 | 3512.12000 | 96.0779 | 337615.9300 | 3513.97994 2014-02-22 02:54:00 | 3515.44000 | 3515.99000 | 3512.00000 | 3515.33000 | 93.3581 | 328062.1500 | 3514.01995 2014-02-22 02:55:00 | 3515.46000 | 3516.03000 | 3512.01000 | 3516.03000 | 63.5000 | 223157.2400 | 3514.29000 2014-02-22 02:56:00 | 3516.63000 | 3520.09000 | 3515.45000 | 3520.09000 | 52.3370 | 184159.7300 | 3518.72996 2014-02-22 02:57:00 | 3520.09000 | 3529.04000 | 3519.99000 | 3529.04000 | 21.6910 | 76409.9400 | 3522.66001 2014-02-22 02:58:00 | 3520.02000 | 3528.83000 | 3515.00000 | 3516.55000 | 112.9680 | 398037.0300 | 3523.44994 2014-02-22 02:59:00 | 3516.52000 | 3522.21000 | 3515.00000 | 3518.97000 | 69.0411 | 242959.7100 | 3519.06002 2014-02-22 03:00:00 | 3517.80000 | 3517.80000 | 3515.00000 | 3515.00000 | 21.7970 | 76660.2200 | 3517.00998 2014-02-22 03:01:00 | 3515.00000 | 3519.71000 | 3513.23000 | 3515.81000 | 124.1602 | 436653.9100 | 3516.86001 2014-02-22 03:02:00 | 3518.44000 | 3518.56000 | 3513.00000 | 3513.01000 | 126.2839 | 444035.6400 | 3516.17014 2014-02-22 03:03:00 | 3513.00000 | 3517.34000 | 3510.37000 | 3510.37000 | 138.0200 | 484998.1900 | 3513.97000 2014-02-22 03:04:00 | 3511.00000 | 3512.00000 | 3510.00000 | 3512.00000 | 29.1160 | 102218.8300 | 3510.73997 2014-02-22 03:05:00 | 3512.00000 | 3515.00000 | 3510.00000 | 3511.82000 | 125.0629 | 439318.5800 | 3512.78010 2014-02-22 03:06:00 | 3512.64000 | 3514.67000 | 3511.00000 | 3511.00000 | 80.9471 | 284374.4600 | 3513.08993 2014-02-22 03:07:00 | 3510.99000 | 3514.90000 | 3510.99000 | 3512.01000 | 11.1570 | 39186.1000 | 3512.23999 2014-02-22 03:08:00 | 3513.99000 | 3514.00000 | 3512.10000 | 3514.00000 | 1.3040 | 4582.2300 | 3513.98000 2014-02-22 03:09:00 | 3514.00000 | 3516.00000 | 3512.00000 | 3515.57000 | 19.6580 | 69086.0800 | 3514.39999 2014-02-22 03:10:00 | 3513.00000 | 3516.00000 | 3512.20000 | 3513.40000 | 41.7719 | 146792.0400 | 3514.13002 2014-02-22 03:11:00 | 3515.63000 | 3515.63000 | 3512.00000 | 3512.00000 | 24.9760 | 87737.9900 | 3512.88997 2014-02-22 03:12:00 | 3512.00000 | 3514.99000 | 3511.04000 | 3513.63000 | 34.8300 | 122339.5900 | 3512.48000 2014-02-22 03:13:00 | 3511.95000 | 3514.94000 | 3511.07000 | 3511.34000 | 66.1429 | 232302.5200 | 3512.13005 2014-02-22 03:14:00 | 3512.50000 | 3512.50000 | 3510.00000 | 3510.00000 | 45.5520 | 159904.9100 | 3510.38003 2014-02-22 03:15:00 | 3510.20000 | 3510.41000 | 3504.77000 | 3505.99000 | 108.6250 | 380931.5300 | 3506.84984 2014-02-22 03:16:00 | 3505.99000 | 3508.08000 | 3505.00000 | 3507.94000 | 20.3610 | 71401.2200 | 3506.76001 2014-02-22 03:17:00 | 3504.57000 | 3507.65000 | 3490.00000 | 3498.01000 | 59.8631 | 209724.9000 | 3503.41005 2014-02-22 03:18:00 | 3495.45000 | 3497.63000 | 3488.00000 | 3488.00000 | 96.0930 | 335697.9600 | 3493.47008 2014-02-22 03:19:00 | 3490.29000 | 3492.54000 | 3487.00000 | 3489.39000 | 63.2980 | 220876.4700 | 3489.46996 2014-02-22 03:20:00 | 3487.11000 | 3497.33000 | 3487.11000 | 3494.00000 | 92.7640 | 324150.0300 | 3494.35011 2014-02-22 03:21:00 | 3494.92000 | 3497.35000 | 3490.00000 | 3497.33000 | 148.1981 | 517784.8800 | 3493.86992 2014-02-22 03:22:00 | 3494.83000 | 3500.00000 | 3494.00000 | 3494.00000 | 48.2650 | 168750.7900 | 3496.33993 2014-02-22 03:23:00 | 3494.01000 | 3494.01000 | 3490.10000 | 3493.89000 | 16.6390 | 58120.6900 | 3493.04000 2014-02-22 03:24:00 | 3492.23000 | 3494.86000 | 3487.00000 | 3487.00000 | 55.8990 | 195209.4700 | 3492.17998 2014-02-22 03:25:00 | 3487.96000 | 3493.94000 | 3486.00000 | 3493.94000 | 95.2851 | 332557.3400 | 3490.12987 2014-02-22 03:26:00 | 3491.69000 | 3491.69000 | 3486.00000 | 3486.76000 | 47.3209 | 165075.7600 | 3488.43001 2014-02-22 03:27:00 | 3488.33000 | 3489.77000 | 3485.00000 | 3487.91000 | 93.2879 | 325345.4300 | 3487.53994 2014-02-22 03:28:00 | 3485.00000 | 3488.06000 | 3480.00000 | 3483.39000 | 94.1040 | 327801.8900 | 3483.40011 2014-02-22 03:29:00 | 3482.86000 | 3484.79000 | 3480.00000 | 3482.00000 | 90.0731 | 313715.6100 | 3482.90008 2014-02-22 03:30:00 | 3480.01000 | 3484.80000 | 3480.00000 | 3481.80000 | 78.2021 | 272364.4600 | 3482.83005 2014-02-22 03:31:00 | 3481.84000 | 3483.34000 | 3476.00000 | 3480.68000 | 77.8540 | 271003.6500 | 3480.92009 2014-02-22 03:32:00 | 3477.00000 | 3478.00000 | 3473.00000 | 3473.05000 | 16.3130 | 56701.3100 | 3475.84001 2014-02-22 03:33:00 | 3473.00000 | 3480.00000 | 3471.00000 | 3480.00000 | 15.5460 | 54027.1900 | 3475.30998 2014-02-22 03:34:00 | 3483.20000 | 3484.35000 | 3469.99000 | 3475.00000 | 190.7209 | 662680.8800 | 3474.61005 2014-02-22 03:35:00 | 3474.89000 | 3482.01000 | 3474.89000 | 3482.01000 | 22.0310 | 76664.3300 | 3479.84001 2014-02-22 03:36:00 | 3479.88000 | 3482.90000 | 3477.00000 | 3482.61000 | 99.2550 | 345442.1000 | 3480.34986 2014-02-22 03:37:00 | 3482.61000 | 3484.81000 | 3482.00000 | 3483.39000 | 24.2500 | 84483.6600 | 3483.86000 2014-02-22 03:38:00 | 3481.00000 | 3488.81000 | 3480.00000 | 3486.37000 | 162.0380 | 564697.4100 | 3484.96991 2014-02-22 03:39:00 | 3485.14000 | 3486.63000 | 3480.12000 | 3480.12000 | 111.0269 | 386685.6900 | 3482.80990 2014-02-22 03:40:00 | 3480.11000 | 3483.82000 | 3477.99000 | 3478.11000 | 75.7161 | 263462.4100 | 3479.60991 2014-02-22 03:41:00 | 3475.12000 | 3475.66000 | 3470.52000 | 3470.63000 | 14.1690 | 49231.0200 | 3474.56000 2014-02-22 03:42:00 | 3470.73000 | 3475.00000 | 3465.20000 | 3475.00000 | 43.6640 | 151512.3700 | 3469.96005 2014-02-22 03:43:00 | 3472.99000 | 3474.46000 | 3466.10000 | 3474.00000 | 113.0341 | 392477.0800 | 3472.20013 2014-02-22 03:44:00 | 3471.13000 | 3473.92000 | 3470.70000 | 3471.00000 | 60.1310 | 208790.4600 | 3472.26002 2014-02-22 03:45:00 | 3469.00000 | 3472.59000 | 3469.00000 | 3472.59000 | 3.0300 | 10513.8000 | 3469.90000 2014-02-22 03:46:00 | 3472.59000 | 3472.59000 | 3470.00000 | 3471.98000 | 16.5490 | 57445.6300 | 3471.24000 2014-02-22 03:47:00 | 3471.97000 | 3476.00000 | 3470.28000 | 3472.51000 | 99.7171 | 346270.7300 | 3472.52992 2014-02-22 03:48:00 | 3472.69000 | 3480.00000 | 3472.05000 | 3479.48000 | 96.1350 | 334184.5200 | 3476.19986 2014-02-22 03:49:00 | 3477.84000 | 3479.61000 | 3472.04000 | 3476.55000 | 75.3850 | 262027.5300 | 3475.85989 2014-02-22 03:50:00 | 3472.90000 | 3475.99000 | 3471.03000 | 3471.03000 | 90.5670 | 314651.5000 | 3474.23992 2014-02-22 03:51:00 | 3471.11000 | 3471.11000 | 3461.50000 | 3461.50000 | 67.7549 | 234939.4700 | 3467.48990 2014-02-22 03:52:00 | 3461.92000 | 3466.97000 | 3460.00000 | 3460.10000 | 134.4789 | 465607.6200 | 3462.30996 2014-02-22 03:53:00 | 3460.07000 | 3470.00000 | 3460.02000 | 3466.48000 | 115.5321 | 400248.2100 | 3464.39007 2014-02-22 03:54:00 | 3464.69000 | 3467.97000 | 3459.94000 | 3460.00000 | 95.2350 | 329770.3900 | 3462.69986 2014-02-22 03:55:00 | 3460.07000 | 3462.99000 | 3453.00000 | 3453.95000 | 69.2589 | 239587.3700 | 3459.29998 2014-02-22 03:56:00 | 3453.00000 | 3468.00000 | 3451.00000 | 3458.84000 | 126.3902 | 437163.3200 | 3458.84001 2014-02-22 03:57:00 | 3457.67000 | 3474.64000 | 3455.95000 | 3474.62000 | 115.0340 | 398114.1400 | 3460.84013 2014-02-22 03:58:00 | 3470.48000 | 3474.69000 | 3465.10000 | 3465.10000 | 54.9259 | 190692.9700 | 3471.81994 2014-02-22 03:59:00 | 3470.02000 | 3470.02000 | 3460.33000 | 3460.72000 | 109.3539 | 378945.3000 | 3465.31012 2014-02-22 04:00:00 | 3464.10000 | 3470.01000 | 3464.10000 | 3470.01000 | 17.1120 | 59287.7700 | 3464.69001 2014-02-22 04:01:00 | 3471.86000 | 3474.00000 | 3465.22000 | 3471.63000 | 105.6931 | 366765.7400 | 3470.10010 2014-02-22 04:02:00 | 3473.99000 | 3480.00000 | 3473.00000 | 3476.69000 | 37.2620 | 129559.5800 | 3476.99002 2014-02-22 04:03:00 | 3476.46000 | 3477.00000 | 3473.55000 | 3477.00000 | 38.6731 | 134422.5000 | 3475.87003 2014-02-22 04:04:00 | 3477.00000 | 3478.98000 | 3474.96000 | 3475.39000 | 27.1910 | 94519.1200 | 3476.12001 2014-02-22 04:05:00 | 3477.08000 | 3479.99000 | 3477.08000 | 3477.53000 | 13.8020 | 48003.2600 | 3477.99001 2014-02-22 04:06:00 | 3476.99000 | 3485.02000 | 3476.08000 | 3480.02000 | 76.0569 | 264675.8800 | 3479.96993 2014-02-22 04:07:00 | 3480.02000 | 3480.04000 | 3478.01000 | 3478.07000 | 17.8700 | 62182.6900 | 3479.73000 2014-02-22 04:08:00 | 3479.39000 | 3482.00000 | 3476.34000 | 3477.87000 | 36.2770 | 126168.0000 | 3477.90997 2014-02-22 04:09:00 | 3476.57000 | 3478.65000 | 3475.00000 | 3475.01000 | 37.4230 | 130096.0500 | 3476.37003 2014-02-22 04:10:00 | 3476.91000 | 3479.90000 | 3472.00000 | 3477.53000 | 55.5610 | 193211.2700 | 3477.46002 2014-02-22 04:11:00 | 3477.00000 | 3480.00000 | 3476.91000 | 3479.05000 | 40.7950 | 141892.8000 | 3478.18994 2014-02-22 04:12:00 | 3479.65000 | 3479.65000 | 3476.00000 | 3479.03000 | 6.3560 | 22111.3300 | 3478.80999 2014-02-22 04:13:00 | 3479.30000 | 3479.48000 | 3476.55000 | 3478.03000 | 31.6800 | 110169.9400 | 3477.59000 2014-02-22 04:14:00 | 3476.01000 | 3479.33000 | 3475.00000 | 3477.00000 | 43.4680 | 151149.1500 | 3477.24998 2014-02-22 04:15:00 | 3476.40000 | 3476.40000 | 3472.03000 | 3472.03000 | 7.8070 | 27130.5500 | 3475.15999 2014-02-22 04:16:00 | 3472.00000 | 3475.99000 | 3470.02000 | 3475.00000 | 85.2101 | 295929.4000 | 3472.94000 2014-02-22 04:17:00 | 3474.80000 | 3474.80000 | 3470.00000 | 3472.00000 | 40.4900 | 140545.6100 | 3471.12000 2014-02-22 04:18:00 | 3472.00000 | 3473.58000 | 3469.92000 | 3470.00000 | 30.5100 | 105891.7400 | 3470.72000 2014-02-22 04:19:00 | 3469.92000 | 3472.05000 | 3465.00000 | 3472.05000 | 66.1090 | 229264.1500 | 3467.96998 2014-02-22 04:20:00 | 3479.46000 | 3479.46000 | 3469.91000 | 3474.97000 | 74.7730 | 259752.2700 | 3473.88006 2014-02-22 04:21:00 | 3478.55000 | 3478.55000 | 3470.00000 | 3470.36000 | 56.8679 | 197572.2700 | 3474.22997 2014-02-22 04:22:00 | 3470.01000 | 3476.46000 | 3470.01000 | 3475.00000 | 38.4700 | 133641.9500 | 3473.93000 2014-02-22 04:23:00 | 3474.04000 | 3478.00000 | 3471.46000 | 3475.26000 | 58.7511 | 204154.7100 | 3474.91002 2014-02-22 04:24:00 | 3477.99000 | 3481.00000 | 3477.97000 | 3480.00000 | 47.1109 | 163927.2600 | 3479.60001 2014-02-22 04:25:00 | 3480.00000 | 3480.00000 | 3478.00000 | 3479.73000 | 12.7440 | 44329.6300 | 3478.47001 2014-02-22 04:26:00 | 3479.00000 | 3483.77000 | 3479.00000 | 3483.77000 | 34.9040 | 121540.1800 | 3482.13004 2014-02-22 04:27:00 | 3480.12000 | 3484.88000 | 3480.12000 | 3484.88000 | 53.3120 | 185702.9100 | 3483.32003 2014-02-22 04:28:00 | 3484.20000 | 3485.20000 | 3481.10000 | 3485.18000 | 35.8040 | 124727.1400 | 3483.61004 2014-02-22 04:29:00 | 3485.81000 | 3487.00000 | 3482.53000 | 3483.18000 | 75.8370 | 264285.8600 | 3484.91993 2014-02-22 04:30:00 | 3486.00000 | 3486.00000 | 3480.98000 | 3480.98000 | 56.0730 | 195348.1500 | 3483.82005 2014-02-22 04:31:00 | 3480.91000 | 3483.21000 | 3479.89000 | 3482.63000 | 42.9470 | 149510.5600 | 3481.27996 2014-02-22 04:32:00 | 3482.55000 | 3486.99000 | 3480.41000 | 3485.02000 | 80.8031 | 281486.4100 | 3483.61007 2014-02-22 04:33:00 | 3481.00000 | 3482.00000 | 3479.11000 | 3481.80000 | 7.4500 | 25934.8900 | 3481.19000 2014-02-22 04:34:00 | 3482.98000 | 3485.00000 | 3481.11000 | 3483.14000 | 63.7301 | 221958.5000 | 3482.79000 2014-02-22 04:35:00 | 3484.95000 | 3484.95000 | 3480.10000 | 3480.64000 | 84.0780 | 292802.5100 | 3482.50995 2014-02-22 04:36:00 | 3480.01000 | 3483.00000 | 3477.00000 | 3477.00000 | 50.6010 | 176100.4700 | 3480.18001 2014-02-22 04:37:00 | 3476.97000 | 3477.01000 | 3474.01000 | 3475.00000 | 14.9140 | 51838.9600 | 3475.86002 2014-02-22 04:38:00 | 3474.98000 | 3479.01000 | 3474.02000 | 3474.98000 | 21.8520 | 75960.1900 | 3476.12001 2014-02-22 04:39:00 | 3474.95000 | 3475.08000 | 3474.01000 | 3475.00000 | 11.5930 | 40285.5500 | 3474.99001 2014-02-22 04:40:00 | 3475.00000 | 3476.84000 | 3473.94000 | 3473.95000 | 26.3550 | 91562.4300 | 3474.19996 2014-02-22 04:41:00 | . | . | . | . | . | . | . 2014-02-22 04:42:00 | 3474.00000 | 3478.74000 | 3473.46000 | 3474.81000 | 30.8290 | 107146.5500 | 3475.50999 2014-02-22 04:43:00 | 3478.23000 | 3478.34000 | 3473.12000 | 3473.53000 | 60.3801 | 209899.3000 | 3476.30000 2014-02-22 04:44:00 | 3475.47000 | 3478.51000 | 3473.06000 | 3474.52000 | 77.3639 | 268849.6500 | 3475.13009 2014-02-22 04:45:00 | 3473.00000 | 3476.07000 | 3473.00000 | 3475.10000 | 37.3880 | 129907.1000 | 3474.56998 2014-02-22 04:46:00 | 3473.00000 | 3473.33000 | 3473.00000 | 3473.33000 | 1.1170 | 3879.5200 | 3473.16000 2014-02-22 04:47:00 | 3473.36000 | 3478.00000 | 3473.36000 | 3474.12000 | 11.5310 | 40081.8200 | 3476.01000 2014-02-22 04:48:00 | 3476.60000 | 3477.81000 | 3476.51000 | 3477.81000 | 3.3250 | 11560.1100 | 3476.72000 2014-02-22 04:49:00 | 3477.99000 | 3477.99000 | 3473.00000 | 3473.15000 | 7.9640 | 27681.2200 | 3475.79001 2014-02-22 04:50:00 | 3473.16000 | 3479.87000 | 3473.16000 | 3476.74000 | 49.1130 | 170756.4600 | 3476.81004 2014-02-22 04:51:00 | 3476.92000 | 3479.77000 | 3473.56000 | 3475.15000 | 28.1290 | 97811.2800 | 3477.23999 2014-02-22 04:52:00 | 3473.01000 | 3475.03000 | 3470.00000 | 3471.00000 | 23.2500 | 80710.9200 | 3471.44000 2014-02-22 04:53:00 | 3472.15000 | 3474.94000 | 3469.91000 | 3470.05000 | 46.0050 | 159669.8800 | 3470.70993 2014-02-22 04:54:00 | 3470.08000 | 3476.00000 | 3468.00000 | 3470.51000 | 119.5020 | 414663.6400 | 3469.93007 2014-02-22 04:55:00 | 3472.11000 | 3472.94000 | 3469.73000 | 3472.94000 | 13.9320 | 48353.2900 | 3470.66001 2014-02-22 04:56:00 | 3470.75000 | 3472.78000 | 3468.90000 | 3471.57000 | 73.2489 | 254241.9700 | 3470.92998 2014-02-22 04:57:00 | 3470.46000 | 3472.38000 | 3469.01000 | 3471.01000 | 72.1779 | 250522.3700 | 3470.89996 2014-02-22 04:58:00 | 3470.11000 | 3475.00000 | 3469.21000 | 3470.24000 | 60.5850 | 210346.2900 | 3471.91991 2014-02-22 04:59:00 | 3470.48000 | 3474.75000 | 3469.03000 | 3474.37000 | 114.7041 | 398238.7300 | 3471.88013 2014-02-22 05:00:00 | 3471.04000 | 3473.98000 | 3470.04000 | 3473.58000 | 35.9710 | 124907.4100 | 3472.45001 2014-02-22 05:01:00 | 3473.99000 | 3474.00000 | 3469.21000 | 3470.38000 | 89.6259 | 311164.2200 | 3471.80990 2014-02-22 05:02:00 | 3474.00000 | 3476.08000 | 3471.62000 | 3474.53000 | 71.1029 | 246977.5100 | 3473.52006 2014-02-22 05:03:00 | 3474.70000 | 3475.99000 | 3472.10000 | 3475.99000 | 32.0440 | 111326.4100 | 3474.17004 2014-02-22 05:04:00 | 3475.00000 | 3476.28000 | 3475.00000 | 3476.27000 | 11.3330 | 39387.7300 | 3475.49001 2014-02-22 05:05:00 | 3476.00000 | 3476.88000 | 3475.12000 | 3475.12000 | 30.3060 | 105350.8400 | 3476.23996 2014-02-22 05:06:00 | 3475.12000 | 3476.02000 | 3474.01000 | 3474.01000 | 14.4180 | 50104.9600 | 3475.16999 2014-02-22 05:07:00 | 3475.11000 | 3476.99000 | 3474.01000 | 3474.10000 | 12.3410 | 42893.1200 | 3475.66000 2014-02-22 05:08:00 | 3474.12000 | 3474.95000 | 3471.37000 | 3472.61000 | 91.0911 | 316391.2000 | 3473.35003 2014-02-22 05:09:00 | 3473.56000 | 3475.00000 | 3472.18000 | 3474.70000 | 38.8410 | 134916.3800 | 3473.56001 2014-02-22 05:10:00 | 3473.09000 | 3473.09000 | 3473.09000 | 3473.09000 | 1.3710 | 4761.6100 | 3473.09000 2014-02-22 05:11:00 | 3472.01000 | 3472.01000 | 3472.01000 | 3472.01000 | 0.3110 | 1079.8000 | 3472.01000 2014-02-22 05:12:00 | . | . | . | . | . | . | . 2014-02-22 05:13:00 | 3472.04000 | 3474.94000 | 3471.39000 | 3471.63000 | 48.3639 | 167976.6500 | 3473.18005 2014-02-22 05:14:00 | 3473.88000 | 3477.00000 | 3471.10000 | 3477.00000 | 59.3690 | 206197.8800 | 3473.15998 2014-02-22 05:15:00 | 3477.00000 | 3477.00000 | 3471.93000 | 3474.95000 | 59.7180 | 207516.8900 | 3474.94996 2014-02-22 05:16:00 | 3474.42000 | 3477.00000 | 3472.03000 | 3477.00000 | 82.2131 | 285671.4900 | 3474.77007 2014-02-22 05:17:00 | 3473.10000 | 3476.00000 | 3473.10000 | 3475.99000 | 2.8590 | 9934.2100 | 3474.72000 2014-02-22 05:18:00 | 3476.99000 | 3480.00000 | 3476.98000 | 3480.00000 | 27.0280 | 94012.6500 | 3478.33998 2014-02-22 05:19:00 | 3478.00000 | 3480.00000 | 3478.00000 | 3480.00000 | 15.3890 | 53531.4600 | 3478.55000 2014-02-22 05:20:00 | 3480.02000 | 3480.99000 | 3480.02000 | 3480.99000 | 0.1040 | 361.9700 | 3480.47000 2014-02-22 05:21:00 | 3479.04000 | 3479.05000 | 3478.86000 | 3478.86000 | 3.9490 | 13738.6500 | 3479.02000 2014-02-22 05:22:00 | 3474.17000 | 3478.00000 | 3473.00000 | 3473.00000 | 21.4450 | 74543.0100 | 3476.00997 2014-02-22 05:23:00 | 3473.03000 | 3475.41000 | 3472.82000 | 3475.10000 | 17.6830 | 61425.3300 | 3473.69002 2014-02-22 05:24:00 | 3474.85000 | 3482.00000 | 3470.03000 | 3471.97000 | 49.0969 | 170558.3400 | 3473.90996 2014-02-22 05:25:00 | 3470.10000 | 3474.98000 | 3469.01000 | 3469.01000 | 75.5209 | 262141.4000 | 3471.11002 2014-02-22 05:26:00 | 3469.00000 | 3469.01000 | 3465.00000 | 3465.00000 | 58.3400 | 202262.3000 | 3466.96000 2014-02-22 05:27:00 | 3468.76000 | 3474.16000 | 3468.70000 | 3471.01000 | 53.1869 | 184596.9300 | 3470.71995 2014-02-22 05:28:00 | 3471.01000 | 3473.99000 | 3468.00000 | 3473.65000 | 30.9170 | 107336.9500 | 3471.77997 2014-02-22 05:29:00 | 3472.71000 | 3475.00000 | 3470.10000 | 3470.10000 | 32.2990 | 112164.4800 | 3472.68999 2014-02-22 05:30:00 | 3470.10000 | 3474.88000 | 3470.01000 | 3473.99000 | 28.4260 | 98717.6500 | 3472.78997 2014-02-22 05:31:00 | 3470.84000 | 3474.00000 | 3470.10000 | 3470.10000 | 49.4140 | 171580.1100 | 3472.30006 2014-02-22 05:32:00 | 3470.00000 | 3470.00000 | 3464.98000 | 3468.46000 | 42.1240 | 146051.2100 | 3467.17005 2014-02-22 05:33:00 | 3466.37000 | 3469.00000 | 3459.46000 | 3459.47000 | 69.4831 | 240594.8700 | 3462.64006 2014-02-22 05:34:00 | 3459.47000 | 3464.42000 | 3459.00000 | 3459.00000 | 28.2440 | 97757.6700 | 3461.18003 2014-02-22 05:35:00 | 3459.01000 | 3465.62000 | 3458.96000 | 3460.00000 | 25.8800 | 89563.7200 | 3460.73000 2014-02-22 05:36:00 | 3460.00000 | 3460.61000 | 3457.99000 | 3460.61000 | 30.9680 | 107122.0800 | 3459.11998 2014-02-22 05:37:00 | 3460.61000 | 3465.00000 | 3460.00000 | 3462.00000 | 59.8741 | 207349.8500 | 3463.10007 2014-02-22 05:38:00 | 3464.95000 | 3465.00000 | 3461.95000 | 3464.97000 | 17.5010 | 60595.0800 | 3462.38001 2014-02-22 05:39:00 | 3464.97000 | 3468.00000 | 3460.00000 | 3461.10000 | 23.1700 | 80274.4700 | 3464.59000 2014-02-22 05:40:00 | 3460.02000 | 3468.00000 | 3459.00000 | 3460.01000 | 36.5160 | 126396.9100 | 3461.40996 2014-02-22 05:41:00 | 3462.83000 | 3462.83000 | 3462.37000 | 3462.38000 | 3.4560 | 11966.4400 | 3462.51000 2014-02-22 05:42:00 | 3462.35000 | 3462.50000 | 3462.30000 | 3462.50000 | 5.6520 | 19569.0300 | 3462.32000 2014-02-22 05:43:00 | 3461.61000 | 3462.00000 | 3460.00000 | 3461.47000 | 11.7380 | 40633.6300 | 3461.71999 2014-02-22 05:44:00 | 3461.99000 | 3462.00000 | 3460.00000 | 3460.00000 | 35.4910 | 122840.4000 | 3461.17001 2014-02-22 05:45:00 | 3460.35000 | 3462.50000 | 3459.96000 | 3459.96000 | 13.5400 | 46856.6100 | 3460.61000 2014-02-22 05:46:00 | 3459.97000 | 3465.69000 | 3459.95000 | 3465.65000 | 35.8400 | 124160.2700 | 3464.29000 2014-02-22 05:47:00 | 3465.00000 | 3469.00000 | 3464.26000 | 3466.60000 | 56.8460 | 197053.2200 | 3466.43993 2014-02-22 05:48:00 | 3468.00000 | 3472.53000 | 3466.26000 | 3470.01000 | 44.6950 | 155054.4100 | 3469.16994 2014-02-22 05:49:00 | 3470.01000 | 3471.00000 | 3466.00000 | 3466.63000 | 58.8699 | 204155.6300 | 3467.91000 2014-02-22 05:50:00 | 3466.58000 | 3470.00000 | 3464.00000 | 3470.00000 | 11.7990 | 40909.8700 | 3467.23000 2014-02-22 05:51:00 | 3467.68000 | 3467.68000 | 3465.01000 | 3465.01000 | 2.7210 | 9431.8300 | 3466.31000 2014-02-22 05:52:00 | 3465.01000 | 3468.38000 | 3465.01000 | 3468.38000 | 2.7620 | 9577.0000 | 3467.41000 2014-02-22 05:53:00 | 3467.70000 | 3468.38000 | 3464.10000 | 3464.94000 | 30.8610 | 106983.1600 | 3466.61001 2014-02-22 05:54:00 | 3465.85000 | 3466.47000 | 3464.00000 | 3464.00000 | 10.9450 | 37930.5900 | 3465.55998 2014-02-22 05:55:00 | 3462.10000 | 3465.10000 | 3462.01000 | 3465.09000 | 12.2860 | 42549.8800 | 3463.27999 2014-02-22 05:56:00 | 3464.75000 | 3465.00000 | 3462.05000 | 3464.68000 | 12.4880 | 43264.0600 | 3464.44999 2014-02-22 05:57:00 | 3464.00000 | 3464.00000 | 3460.00000 | 3462.63000 | 30.1230 | 104256.5100 | 3461.03003 2014-02-22 05:58:00 | 3460.97000 | 3463.82000 | 3459.00000 | 3460.14000 | 99.2511 | 343555.7800 | 3461.48003 2014-02-22 05:59:00 | 3463.65000 | 3463.88000 | 3460.02000 | 3462.00000 | 47.0340 | 162841.1900 | 3462.20005 2014-02-22 06:00:00 | 3462.00000 | 3462.10000 | 3457.03000 | 3457.04000 | 9.9820 | 34532.2800 | 3459.46001 2014-02-22 06:01:00 | 3457.05000 | 3460.00000 | 3457.02000 | 3457.02000 | 35.8780 | 124047.1700 | 3457.46998 2014-02-22 06:02:00 | 3457.02000 | 3459.79000 | 3456.97000 | 3457.01000 | 18.3480 | 63439.6700 | 3457.57999 2014-02-22 06:03:00 | 3456.01000 | 3463.51000 | 3456.00000 | 3459.08000 | 128.3179 | 443877.3100 | 3459.19992 2014-02-22 06:04:00 | 3456.01000 | 3459.08000 | 3456.01000 | 3459.04000 | 14.6590 | 50689.8700 | 3457.93000 2014-02-22 06:05:00 | 3457.05000 | 3457.05000 | 3455.00000 | 3455.04000 | 18.2660 | 63120.1300 | 3455.60998 2014-02-22 06:06:00 | 3455.01000 | 3455.01000 | 3454.00000 | 3454.87000 | 8.0880 | 27943.3800 | 3454.92000 2014-02-22 06:07:00 | 3456.99000 | 3456.99000 | 3453.72000 | 3455.01000 | 18.9720 | 65559.9300 | 3455.62001 2014-02-22 06:08:00 | 3457.00000 | 3460.16000 | 3456.02000 | 3459.87000 | 77.8839 | 269317.8600 | 3457.94009 2014-02-22 06:09:00 | 3459.87000 | 3459.87000 | 3453.55000 | 3455.00000 | 105.0101 | 362893.9600 | 3455.80000 2014-02-22 06:10:00 | 3453.53000 | 3454.82000 | 3451.00000 | 3452.02000 | 30.0320 | 103684.2200 | 3452.46002 2014-02-22 06:11:00 | 3452.95000 | 3455.99000 | 3451.59000 | 3452.10000 | 181.9270 | 628352.0300 | 3453.86984 2014-02-22 06:12:00 | 3452.00000 | 3455.33000 | 3452.00000 | 3455.33000 | 16.8890 | 58333.7600 | 3453.95000 2014-02-22 06:13:00 | 3454.74000 | 3456.10000 | 3452.48000 | 3455.96000 | 99.1089 | 342371.5700 | 3454.49997 2014-02-22 06:14:00 | 3455.49000 | 3458.52000 | 3452.01000 | 3454.62000 | 43.4160 | 150046.2800 | 3456.00995 2014-02-22 06:15:00 | 3455.79000 | 3455.99000 | 3451.00000 | 3451.00000 | 98.2239 | 339300.8500 | 3454.36011 2014-02-22 06:16:00 | 3451.00000 | 3453.08000 | 3451.00000 | 3453.07000 | 5.2790 | 18218.4000 | 3451.11000 2014-02-22 06:17:00 | 3451.04000 | 3453.08000 | 3450.03000 | 3451.92000 | 11.8250 | 40817.0800 | 3451.75998 2014-02-22 06:18:00 | 3450.05000 | 3454.00000 | 3450.05000 | 3453.94000 | 45.5350 | 157175.5800 | 3451.74993 2014-02-22 06:19:00 | 3452.47000 | 3455.32000 | 3450.00000 | 3452.00000 | 108.6669 | 375098.6300 | 3451.81990 2014-02-22 06:20:00 | 3452.00000 | 3455.23000 | 3442.00000 | 3444.99000 | 106.3189 | 366920.2300 | 3451.12997 2014-02-22 06:21:00 | 3445.00000 | 3451.83000 | 3439.00000 | 3440.00000 | 67.2850 | 231616.5200 | 3442.31990 2014-02-22 06:22:00 | 3439.18000 | 3442.86000 | 3435.00000 | 3436.68000 | 144.3412 | 496367.5800 | 3438.85005 2014-02-22 06:23:00 | 3436.28000 | 3443.88000 | 3436.00000 | 3442.26000 | 95.7341 | 329295.5400 | 3439.69011 2014-02-22 06:24:00 | 3443.88000 | 3450.51000 | 3436.00000 | 3440.00000 | 88.3350 | 304166.6900 | 3443.32987 2014-02-22 06:25:00 | 3441.05000 | 3447.99000 | 3440.01000 | 3443.91000 | 133.5279 | 459894.1800 | 3444.17992 2014-02-22 06:26:00 | 3443.44000 | 3445.96000 | 3440.10000 | 3445.13000 | 83.6839 | 288209.9700 | 3444.03010 2014-02-22 06:27:00 | 3441.09000 | 3445.01000 | 3441.00000 | 3442.02000 | 24.5080 | 84387.1400 | 3443.24999 2014-02-22 06:28:00 | 3442.02000 | 3442.23000 | 3442.00000 | 3442.01000 | 4.6500 | 16005.4400 | 3442.03000 2014-02-22 06:29:00 | 3442.01000 | 3444.90000 | 3442.01000 | 3444.52000 | 41.5190 | 143005.4000 | 3444.33999 2014-02-22 06:30:00 | 3445.08000 | 3445.08000 | 3442.31000 | 3443.00000 | 6.9770 | 24024.9800 | 3443.44999 2014-02-22 06:31:00 | 3443.00000 | 3444.00000 | 3443.00000 | 3444.00000 | 12.9630 | 44644.4500 | 3443.99001 2014-02-22 06:32:00 | 3444.00000 | 3444.00000 | 3442.00000 | 3442.00000 | 15.2430 | 52485.1200 | 3443.23001 2014-02-22 06:33:00 | 3444.00000 | 3445.00000 | 3441.02000 | 3443.87000 | 21.0960 | 72637.4600 | 3443.18998 2014-02-22 06:34:00 | 3443.87000 | 3446.05000 | 3441.21000 | 3444.94000 | 67.7379 | 233294.8900 | 3444.07996 2014-02-22 06:35:00 | 3445.05000 | 3445.05000 | 3441.02000 | 3441.02000 | 5.5600 | 19140.4100 | 3442.52000 2014-02-22 06:36:00 | 3442.99000 | 3442.99000 | 3435.00000 | 3438.97000 | 45.8191 | 157526.8500 | 3438.01999 2014-02-22 06:37:00 | 3437.97000 | 3439.29000 | 3431.00000 | 3431.00000 | 97.4410 | 334789.6400 | 3435.82003 2014-02-22 06:38:00 | 3430.00000 | 3430.00000 | 3428.00000 | 3430.00000 | 43.2130 | 148215.5100 | 3429.88004 2014-02-22 06:39:00 | 3430.00000 | 3436.82000 | 3429.00000 | 3429.00000 | 76.5790 | 262802.9000 | 3431.78998 2014-02-22 06:40:00 | 3429.00000 | 3429.00000 | 3426.27000 | 3427.00000 | 29.5020 | 101123.2800 | 3427.68002 2014-02-22 06:41:00 | 3429.00000 | 3430.00000 | 3429.00000 | 3430.00000 | 3.8900 | 13340.8900 | 3429.54000 2014-02-22 06:42:00 | 3428.23000 | 3431.32000 | 3428.04000 | 3429.82000 | 49.6140 | 170137.7100 | 3429.23006 2014-02-22 06:43:00 | 3430.61000 | 3430.68000 | 3426.03000 | 3430.65000 | 31.0710 | 106514.2900 | 3428.09001 2014-02-22 06:44:00 | 3427.91000 | 3429.98000 | 3426.03000 | 3428.00000 | 48.0741 | 164785.3800 | 3427.74006 2014-02-22 06:45:00 | 3428.91000 | 3439.99000 | 3427.99000 | 3431.61000 | 63.3910 | 217539.5800 | 3431.71002 2014-02-22 06:46:00 | 3432.37000 | 3437.98000 | 3426.30000 | 3437.97000 | 86.8619 | 298302.9600 | 3434.22005 2014-02-22 06:47:00 | 3437.97000 | 3439.99000 | 3433.96000 | 3433.96000 | 63.4760 | 218144.2900 | 3436.63993 2014-02-22 06:48:00 | 3430.73000 | 3431.51000 | 3429.00000 | 3429.00000 | 33.8830 | 116242.7400 | 3430.71003 2014-02-22 06:49:00 | 3428.30000 | 3433.46000 | 3427.54000 | 3427.54000 | 10.7580 | 36912.0800 | 3431.12999 2014-02-22 06:50:00 | 3431.20000 | 3436.06000 | 3426.45000 | 3434.41000 | 86.1440 | 295699.7800 | 3432.62010 2014-02-22 06:51:00 | 3434.83000 | 3435.00000 | 3432.03000 | 3435.00000 | 19.8860 | 68295.2200 | 3434.33998 2014-02-22 06:52:00 | 3435.00000 | 3437.00000 | 3430.94000 | 3431.96000 | 37.5920 | 129111.3900 | 3434.54002 2014-02-22 06:53:00 | 3435.11000 | 3438.00000 | 3432.18000 | 3435.07000 | 52.8410 | 181427.5000 | 3433.46002 2014-02-22 06:54:00 | 3437.49000 | 3441.00000 | 3437.49000 | 3441.00000 | 24.9470 | 85775.6400 | 3438.30998 2014-02-22 06:55:00 | 3440.01000 | 3443.60000 | 3434.89000 | 3442.79000 | 70.8939 | 243885.0000 | 3440.14008 2014-02-22 06:56:00 | 3443.00000 | 3450.00000 | 3443.00000 | 3445.95000 | 57.5230 | 198196.1300 | 3445.51005 2014-02-22 06:57:00 | 3446.01000 | 3449.00000 | 3440.59000 | 3441.77000 | 68.7180 | 236777.4200 | 3445.63996 2014-02-22 06:58:00 | 3445.97000 | 3446.00000 | 3441.55000 | 3446.00000 | 111.2189 | 383066.9600 | 3444.25997 2014-02-22 06:59:00 | 3446.04000 | 3446.11000 | 3441.53000 | 3442.00000 | 35.8510 | 123474.0400 | 3444.09001 2014-02-22 07:00:00 | 3444.36000 | 3445.08000 | 3444.05000 | 3445.07000 | 36.4980 | 125728.5900 | 3444.80998 2014-02-22 07:01:00 | 3447.00000 | 3448.00000 | 3443.00000 | 3444.61000 | 85.1740 | 293406.6800 | 3444.79010 2014-02-22 07:02:00 | 3444.40000 | 3445.47000 | 3441.92000 | 3442.00000 | 18.8340 | 64846.7300 | 3443.07002 2014-02-22 07:03:00 | 3445.69000 | 3446.02000 | 3435.10000 | 3440.99000 | 140.8990 | 485175.8900 | 3443.42996 2014-02-22 07:04:00 | 3435.11000 | 3436.99000 | 3435.11000 | 3436.50000 | 2.8560 | 9814.5800 | 3436.48000 2014-02-22 07:05:00 | 3436.79000 | 3439.93000 | 3436.71000 | 3436.71000 | 49.2211 | 169232.3300 | 3438.21002 2014-02-22 07:06:00 | 3436.49000 | 3440.00000 | 3436.46000 | 3436.46000 | 101.7529 | 349878.3200 | 3438.51009 2014-02-22 07:07:00 | 3436.53000 | 3444.00000 | 3436.53000 | 3444.00000 | 27.3580 | 94127.6200 | 3440.58998 2014-02-22 07:08:00 | 3444.04000 | 3444.06000 | 3440.00000 | 3442.09000 | 46.4550 | 159924.1700 | 3442.55993 2014-02-22 07:09:00 | 3443.03000 | 3443.92000 | 3438.11000 | 3439.82000 | 108.0460 | 371812.0600 | 3441.23987 2014-02-22 07:10:00 | 3438.11000 | 3441.68000 | 3434.97000 | 3441.68000 | 70.5660 | 242652.3700 | 3438.65992 2014-02-22 07:11:00 | 3440.61000 | 3442.06000 | 3436.24000 | 3437.84000 | 68.7659 | 236435.7400 | 3438.26992 2014-02-22 07:12:00 | 3437.00000 | 3439.01000 | 3436.01000 | 3436.97000 | 13.4720 | 46310.4500 | 3437.53001 2014-02-22 07:13:00 | 3436.09000 | 3439.76000 | 3435.86000 | 3436.03000 | 74.5700 | 256256.1800 | 3436.45000 2014-02-22 07:14:00 | 3436.03000 | 3436.03000 | 3430.00000 | 3434.79000 | 22.5950 | 77567.5800 | 3432.94997 2014-02-22 07:15:00 | 3434.99000 | 3434.99000 | 3429.07000 | 3430.00000 | 102.7759 | 352686.6700 | 3431.60988 2014-02-22 07:16:00 | 3430.00000 | 3434.00000 | 3429.99000 | 3431.59000 | 16.3680 | 56163.4900 | 3431.29999 2014-02-22 07:17:00 | 3429.00000 | 3430.00000 | 3428.99000 | 3429.00000 | 15.8630 | 54394.2500 | 3429.00001 2014-02-22 07:18:00 | 3427.00000 | 3430.70000 | 3425.00000 | 3425.00000 | 60.8770 | 208679.5900 | 3427.88995 2014-02-22 07:19:00 | 3427.99000 | 3428.00000 | 3424.00000 | 3425.89000 | 25.5510 | 87534.9500 | 3425.89001 2014-02-22 07:20:00 | 3425.89000 | 3426.30000 | 3421.51000 | 3424.97000 | 41.4299 | 141871.8800 | 3424.38000 2014-02-22 07:21:00 | 3424.97000 | 3426.40000 | 3421.51000 | 3421.52000 | 66.2070 | 226673.0100 | 3423.69994 2014-02-22 07:22:00 | 3421.51000 | 3425.82000 | 3420.00000 | 3423.68000 | 38.3060 | 131068.8300 | 3421.62995 2014-02-22 07:23:00 | 3425.77000 | 3430.00000 | 3422.99000 | 3428.01000 | 113.4691 | 388998.2800 | 3428.22997 2014-02-22 07:24:00 | 3426.40000 | 3429.50000 | 3422.99000 | 3423.41000 | 54.2170 | 185687.9700 | 3424.89995 2014-02-22 07:25:00 | 3426.40000 | 3428.00000 | 3422.99000 | 3428.00000 | 32.9980 | 112990.5300 | 3424.15998 2014-02-22 07:26:00 | 3425.02000 | 3426.04000 | 3422.99000 | 3422.99000 | 44.5980 | 152683.0800 | 3423.53997 2014-02-22 07:27:00 | 3423.00000 | 3429.94000 | 3423.00000 | 3425.50000 | 54.9140 | 188108.5900 | 3425.51006 2014-02-22 07:28:00 | 3424.65000 | 3429.00000 | 3422.97000 | 3422.98000 | 89.3170 | 306002.5500 | 3426.02992 2014-02-22 07:29:00 | 3427.01000 | 3427.99000 | 3422.15000 | 3425.32000 | 65.6150 | 224740.4900 | 3425.14010 2014-02-22 07:30:00 | 3423.44000 | 3428.00000 | 3420.00000 | 3423.00000 | 128.3508 | 439441.2000 | 3423.75003 2014-02-22 07:31:00 | 3422.08000 | 3422.87000 | 3419.11000 | 3420.01000 | 67.5199 | 230969.5400 | 3420.76000 2014-02-22 07:32:00 | 3420.02000 | 3425.85000 | 3420.00000 | 3421.06000 | 130.2021 | 445632.4300 | 3422.62008 2014-02-22 07:33:00 | 3421.07000 | 3422.45000 | 3418.00000 | 3420.00000 | 30.6700 | 104897.1400 | 3420.19000 2014-02-22 07:34:00 | 3422.00000 | 3423.88000 | 3418.03000 | 3421.43000 | 63.4211 | 216967.8600 | 3421.07002 2014-02-22 07:35:00 | 3421.24000 | 3423.28000 | 3418.15000 | 3423.00000 | 131.6021 | 450130.3700 | 3420.39008 2014-02-22 07:36:00 | 3420.01000 | 3424.00000 | 3419.57000 | 3420.34000 | 106.7291 | 365212.0900 | 3421.85997 2014-02-22 07:37:00 | 3420.89000 | 3423.81000 | 3420.11000 | 3420.65000 | 68.1630 | 233228.4400 | 3421.63006 2014-02-22 07:38:00 | 3423.50000 | 3427.00000 | 3421.44000 | 3425.06000 | 45.9241 | 157244.8900 | 3424.02005 2014-02-22 07:39:00 | 3425.07000 | 3430.00000 | 3422.14000 | 3426.92000 | 42.2860 | 144924.5500 | 3427.24995 2014-02-22 07:40:00 | 3426.90000 | 3430.00000 | 3424.41000 | 3426.13000 | 72.3090 | 247879.6100 | 3428.05998 2014-02-22 07:41:00 | 3426.36000 | 3428.30000 | 3422.50000 | 3422.53000 | 88.6069 | 303485.7900 | 3425.07992 2014-02-22 07:42:00 | 3423.53000 | 3429.35000 | 3422.00000 | 3424.80000 | 30.3300 | 103891.3700 | 3425.37000 2014-02-22 07:43:00 | 3426.11000 | 3428.62000 | 3423.00000 | 3426.98000 | 55.6800 | 190778.5500 | 3426.34000 2014-02-22 07:44:00 | 3425.00000 | 3426.19000 | 3425.00000 | 3425.47000 | 16.9890 | 58192.7000 | 3425.31999 2014-02-22 07:45:00 | 3426.07000 | 3429.49000 | 3425.00000 | 3428.12000 | 76.4919 | 262173.0800 | 3427.46004 2014-02-22 07:46:00 | 3425.01000 | 3429.76000 | 3424.94000 | 3425.02000 | 33.4160 | 114504.3900 | 3426.62996 2014-02-22 07:47:00 | 3425.47000 | 3426.57000 | 3422.69000 | 3426.57000 | 77.0501 | 263866.3800 | 3424.61000 2014-02-22 07:48:00 | 3424.07000 | 3428.86000 | 3424.07000 | 3426.45000 | 82.8379 | 283807.6900 | 3426.05995 2014-02-22 07:49:00 | 3428.64000 | 3429.05000 | 3425.85000 | 3428.85000 | 88.0231 | 301728.9600 | 3427.84008 2014-02-22 07:50:00 | 3428.34000 | 3429.87000 | 3424.00000 | 3424.03000 | 54.8380 | 187926.5900 | 3426.93997 2014-02-22 07:51:00 | 3424.20000 | 3429.99000 | 3424.08000 | 3426.67000 | 86.9680 | 297942.8600 | 3425.88995 2014-02-22 07:52:00 | 3428.41000 | 3429.07000 | 3424.03000 | 3424.58000 | 164.7129 | 564377.1100 | 3426.43014 2014-02-22 07:53:00 | 3426.02000 | 3427.94000 | 3424.00000 | 3424.72000 | 63.2700 | 216761.8700 | 3425.98000 2014-02-22 07:54:00 | 3424.00000 | 3427.11000 | 3424.00000 | 3425.33000 | 75.0530 | 257070.7400 | 3425.19007 2014-02-22 07:55:00 | 3425.80000 | 3426.00000 | 3425.76000 | 3425.76000 | 1.6470 | 5642.4700 | 3425.91000 2014-02-22 07:56:00 | 3424.00000 | 3426.43000 | 3424.00000 | 3426.22000 | 7.1650 | 24537.3900 | 3424.61999 2014-02-22 07:57:00 | 3426.14000 | 3426.14000 | 3425.01000 | 3425.47000 | 2.9930 | 10254.0000 | 3425.99000 2014-02-22 07:58:00 | 3425.02000 | 3425.02000 | 3425.02000 | 3425.02000 | 0.5170 | 1770.7400 | 3425.02000 2014-02-22 07:59:00 | 3427.37000 | 3430.00000 | 3425.86000 | 3430.00000 | 28.1470 | 96487.7800 | 3427.99998 2014-02-22 08:00:00 | 3427.10000 | 3429.49000 | 3427.10000 | 3429.49000 | 7.4030 | 25376.0800 | 3427.81001 2014-02-22 08:01:00 | 3429.49000 | 3430.00000 | 3426.29000 | 3430.00000 | 3.3210 | 11384.4000 | 3428.00000 2014-02-22 08:02:00 | 3429.99000 | 3433.00000 | 3429.98000 | 3430.00000 | 18.6060 | 63818.9000 | 3430.01998 2014-02-22 08:03:00 | 3430.00000 | 3434.00000 | 3430.00000 | 3431.70000 | 141.5810 | 485892.0100 | 3431.90004 2014-02-22 08:04:00 | 3433.91000 | 3437.30000 | 3433.91000 | 3437.30000 | 15.5320 | 53345.5900 | 3434.56001 2014-02-22 08:05:00 | 3438.76000 | 3449.00000 | 3437.30000 | 3449.00000 | 43.2130 | 148817.4200 | 3443.81004 2014-02-22 08:06:00 | 3449.00000 | 3453.00000 | 3449.00000 | 3450.05000 | 52.1329 | 179907.1600 | 3450.93004 2014-02-22 08:07:00 | 3450.70000 | 3458.00000 | 3447.17000 | 3458.00000 | 76.1730 | 263021.4700 | 3452.95007 2014-02-22 08:08:00 | 3457.99000 | 3473.00000 | 3456.81000 | 3461.16000 | 60.7820 | 210709.1600 | 3466.64003 2014-02-22 08:09:00 | 3470.55000 | 3470.55000 | 3460.59000 | 3464.69000 | 98.4790 | 341350.0500 | 3466.21997 2014-02-22 08:10:00 | 3463.84000 | 3475.00000 | 3462.25000 | 3472.00000 | 87.8581 | 305095.9800 | 3472.59995 2014-02-22 08:11:00 | 3472.00000 | 3474.90000 | 3467.99000 | 3467.99000 | 33.9700 | 117877.3200 | 3470.04000 2014-02-22 08:12:00 | 3467.99000 | 3475.00000 | 3467.99000 | 3472.97000 | 135.1612 | 469314.6900 | 3472.26005 2014-02-22 08:13:00 | 3470.00000 | 3482.70000 | 3470.00000 | 3476.50000 | 68.7189 | 238807.8400 | 3475.13998 2014-02-22 08:14:00 | 3476.00000 | 3482.69000 | 3468.39000 | 3469.41000 | 70.1611 | 243959.1300 | 3477.13002 2014-02-22 08:15:00 | 3470.07000 | 3475.00000 | 3468.01000 | 3469.50000 | 108.1061 | 375327.0100 | 3471.83988 2014-02-22 08:16:00 | 3469.50000 | 3469.99000 | 3461.88000 | 3465.00000 | 35.7590 | 123900.0400 | 3464.85999 2014-02-22 08:17:00 | 3466.01000 | 3473.67000 | 3464.99000 | 3471.01000 | 32.1320 | 111475.1900 | 3469.29002 2014-02-22 08:18:00 | 3471.01000 | 3471.01000 | 3465.52000 | 3466.07000 | 70.9560 | 246105.2600 | 3468.41992 2014-02-22 08:19:00 | 3470.00000 | 3470.00000 | 3464.97000 | 3465.11000 | 66.8180 | 231635.4500 | 3466.65996 2014-02-22 08:20:00 | 3468.39000 | 3469.08000 | 3461.98000 | 3462.68000 | 39.6740 | 137503.9900 | 3465.85005 2014-02-22 08:21:00 | 3463.68000 | 3468.65000 | 3462.04000 | 3468.65000 | 100.0329 | 346634.9100 | 3465.21008 2014-02-22 08:22:00 | 3470.00000 | 3471.01000 | 3468.00000 | 3469.24000 | 16.8520 | 58468.9200 | 3469.55001 2014-02-22 08:23:00 | 3469.21000 | 3474.00000 | 3468.01000 | 3474.00000 | 52.3490 | 181674.1000 | 3470.43999 2014-02-22 08:24:00 | 3473.00000 | 3480.69000 | 3472.00000 | 3478.05000 | 41.5299 | 144379.7000 | 3476.52000 2014-02-22 08:25:00 | 3478.50000 | 3491.12000 | 3478.50000 | 3491.12000 | 50.7880 | 177004.6900 | 3485.16997 2014-02-22 08:26:00 | 3491.65000 | 3496.08000 | 3490.57000 | 3491.02000 | 98.9189 | 345539.4200 | 3493.15997 2014-02-22 08:27:00 | 3491.00000 | 3491.06000 | 3478.39000 | 3479.00000 | 54.6969 | 190561.9000 | 3483.95995 2014-02-22 08:28:00 | 3478.42000 | 3482.00000 | 3474.10000 | 3477.57000 | 60.7441 | 211218.6400 | 3477.19007 2014-02-22 08:29:00 | 3478.75000 | 3478.75000 | 3474.10000 | 3476.04000 | 75.0050 | 260754.8200 | 3476.49989 2014-02-22 08:30:00 | 3477.69000 | 3480.00000 | 3469.13000 | 3473.02000 | 106.1510 | 368661.2900 | 3472.99003 2014-02-22 08:31:00 | 3473.23000 | 3478.97000 | 3470.00000 | 3470.00000 | 91.7890 | 318862.2400 | 3473.85997 2014-02-22 08:32:00 | 3470.00000 | 3474.99000 | 3469.01000 | 3472.00000 | 74.6311 | 259087.7000 | 3471.58002 2014-02-22 08:33:00 | 3470.02000 | 3473.99000 | 3469.00000 | 3472.95000 | 32.1400 | 111599.2700 | 3472.29000 2014-02-22 08:34:00 | 3470.55000 | 3473.03000 | 3468.00000 | 3468.00000 | 12.0470 | 41807.5300 | 3470.36999 2014-02-22 08:35:00 | 3469.00000 | 3469.00000 | 3460.97000 | 3460.97000 | 27.1410 | 94099.7400 | 3467.07001 2014-02-22 08:36:00 | 3460.10000 | 3465.00000 | 3459.73000 | 3463.35000 | 62.0250 | 214766.6400 | 3462.57991 2014-02-22 08:37:00 | 3464.33000 | 3464.89000 | 3459.96000 | 3463.92000 | 111.2919 | 385417.1300 | 3463.12006 2014-02-22 08:38:00 | 3465.14000 | 3465.75000 | 3463.06000 | 3465.18000 | 10.1290 | 35089.1800 | 3464.23000 2014-02-22 08:39:00 | 3464.56000 | 3466.99000 | 3463.80000 | 3466.98000 | 13.4950 | 46754.5900 | 3464.58998 2014-02-22 08:40:00 | 3465.63000 | 3468.60000 | 3464.00000 | 3465.96000 | 18.8340 | 65297.5300 | 3467.00002 2014-02-22 08:41:00 | 3462.50000 | 3463.99000 | 3462.00000 | 3463.99000 | 18.2560 | 63209.6300 | 3462.39998 2014-02-22 08:42:00 | 3462.06000 | 3463.90000 | 3460.64000 | 3460.81000 | 53.2840 | 184481.9100 | 3462.24006 2014-02-22 08:43:00 | 3461.63000 | 3463.60000 | 3459.12000 | 3460.64000 | 55.9280 | 193582.4300 | 3461.27997 2014-02-22 08:44:00 | 3460.65000 | 3464.00000 | 3459.00000 | 3463.00000 | 19.6240 | 67931.0100 | 3461.63002 2014-02-22 08:45:00 | 3465.00000 | 3468.99000 | 3461.01000 | 3463.47000 | 161.7870 | 560507.9500 | 3464.47986 2014-02-22 08:46:00 | 3466.00000 | 3469.00000 | 3462.11000 | 3466.76000 | 53.5040 | 185426.1400 | 3465.65006 2014-02-22 08:47:00 | 3466.02000 | 3468.06000 | 3466.02000 | 3468.06000 | 5.6740 | 19677.2800 | 3467.97001 2014-02-22 08:48:00 | 3469.00000 | 3472.00000 | 3467.53000 | 3469.91000 | 38.0090 | 131911.9100 | 3470.53999 2014-02-22 08:49:00 | 3469.99000 | 3470.07000 | 3467.00000 | 3467.00000 | 24.2710 | 84188.1400 | 3468.67001 2014-02-22 08:50:00 | 3467.03000 | 3471.00000 | 3464.31000 | 3469.00000 | 30.9680 | 107338.2100 | 3466.09998 2014-02-22 08:51:00 | 3468.63000 | 3469.00000 | 3468.63000 | 3469.00000 | 16.4260 | 56978.8300 | 3468.81998 2014-02-22 08:52:00 | 3469.00000 | 3469.00000 | 3469.00000 | 3469.00000 | 1.6630 | 5768.9500 | 3469.00000 2014-02-22 08:53:00 | 3470.00000 | 3473.00000 | 3468.07000 | 3473.00000 | 48.6110 | 168686.4200 | 3470.13001 2014-02-22 08:54:00 | 3473.20000 | 3489.00000 | 3469.13000 | 3488.00000 | 69.6280 | 242086.2500 | 3476.84996 2014-02-22 08:55:00 | 3488.00000 | 3500.00000 | 3487.94000 | 3499.85000 | 67.1670 | 234549.9900 | 3492.03994 2014-02-22 08:56:00 | 3499.00000 | 3509.99000 | 3494.39000 | 3495.38000 | 148.7991 | 520985.6900 | 3501.26996 2014-02-22 08:57:00 | 3499.00000 | 3508.99000 | 3494.00000 | 3505.00000 | 91.2399 | 319488.5000 | 3501.63000 2014-02-22 08:58:00 | 3503.00000 | 3503.01000 | 3495.51000 | 3501.25000 | 120.7431 | 422498.2400 | 3499.15011 2014-02-22 08:59:00 | 3500.00000 | 3503.06000 | 3500.00000 | 3500.51000 | 25.5930 | 89607.1200 | 3501.24002 2014-02-22 09:00:00 | 3500.51000 | 3508.99000 | 3495.49000 | 3498.69000 | 63.7010 | 222906.9300 | 3499.27002 2014-02-22 09:01:00 | 3497.38000 | 3499.00000 | 3481.00000 | 3485.01000 | 70.2741 | 245264.2600 | 3490.11008 2014-02-22 09:02:00 | 3485.01000 | 3489.66000 | 3481.00000 | 3486.21000 | 72.9301 | 254240.8900 | 3486.09000 2014-02-22 09:03:00 | 3485.00000 | 3485.00000 | 3474.00000 | 3479.74000 | 82.1150 | 285615.0200 | 3478.22988 2014-02-22 09:04:00 | 3479.73000 | 3479.74000 | 3474.11000 | 3477.50000 | 54.5290 | 189597.8600 | 3477.00998 2014-02-22 09:05:00 | 3478.78000 | 3485.69000 | 3478.78000 | 3479.99000 | 63.9300 | 222521.6600 | 3480.71000 2014-02-22 09:06:00 | 3480.01000 | 3484.99000 | 3480.01000 | 3481.68000 | 45.1330 | 157192.0700 | 3482.86004 2014-02-22 09:07:00 | 3481.67000 | 3485.00000 | 3481.00000 | 3485.00000 | 18.5820 | 64726.5500 | 3483.29001 2014-02-22 09:08:00 | 3488.00000 | 3490.00000 | 3485.00000 | 3489.85000 | 125.4628 | 437564.2400 | 3487.60010 2014-02-22 09:09:00 | 3489.66000 | 3489.66000 | 3484.29000 | 3487.52000 | 14.8190 | 51659.5000 | 3486.03000 2014-02-22 09:10:00 | 3486.04000 | 3488.49000 | 3481.00000 | 3481.00000 | 13.7140 | 47794.0400 | 3485.05002 2014-02-22 09:11:00 | 3482.52000 | 3484.75000 | 3474.99000 | 3475.00000 | 134.8731 | 469516.0800 | 3481.17012 2014-02-22 09:12:00 | 3475.00000 | 3480.51000 | 3475.00000 | 3476.21000 | 34.6180 | 120358.5800 | 3476.75998 2014-02-22 09:13:00 | 3479.90000 | 3480.00000 | 3473.00000 | 3473.85000 | 110.1519 | 382956.2400 | 3476.62006 2014-02-22 09:14:00 | 3472.88000 | 3477.95000 | 3472.76000 | 3473.00000 | 30.9380 | 107492.8800 | 3474.45998 2014-02-22 09:15:00 | 3474.30000 | 3477.39000 | 3472.82000 | 3473.02000 | 23.7130 | 82382.4300 | 3474.15002 2014-02-22 09:16:00 | 3473.05000 | 3477.68000 | 3473.00000 | 3476.97000 | 19.3500 | 67239.8400 | 3474.93000 2014-02-22 09:17:00 | 3477.21000 | 3479.92000 | 3475.02000 | 3478.77000 | 86.9109 | 302276.9400 | 3478.01002 2014-02-22 09:18:00 | 3479.00000 | 3479.99000 | 3475.00000 | 3475.00000 | 36.3320 | 126390.9000 | 3478.78002 2014-02-22 09:19:00 | 3472.10000 | 3472.79000 | 3470.00000 | 3470.00000 | 19.6160 | 68095.3000 | 3471.41998 2014-02-22 09:20:00 | 3470.00000 | 3474.19000 | 3468.59000 | 3468.59000 | 75.5779 | 262378.6500 | 3471.62996 2014-02-22 09:21:00 | 3468.59000 | 3474.99000 | 3468.59000 | 3472.41000 | 80.4709 | 279378.2300 | 3471.79002 2014-02-22 09:22:00 | 3469.01000 | 3470.99000 | 3469.00000 | 3470.99000 | 4.5770 | 15879.6300 | 3469.44000 2014-02-22 09:23:00 | 3469.00000 | 3471.57000 | 3469.00000 | 3470.00000 | 11.7950 | 40935.6000 | 3470.58998 2014-02-22 09:24:00 | 3472.49000 | 3473.18000 | 3468.07000 | 3469.00000 | 43.5830 | 151221.1200 | 3469.73004 2014-02-22 09:25:00 | 3469.02000 | 3471.94000 | 3465.00000 | 3471.94000 | 66.0250 | 228943.7200 | 3467.52991 2014-02-22 09:26:00 | 3471.92000 | 3473.70000 | 3469.53000 | 3469.53000 | 55.2070 | 191659.9500 | 3471.65995 2014-02-22 09:27:00 | 3470.39000 | 3474.00000 | 3470.39000 | 3474.00000 | 35.1060 | 121888.8400 | 3472.01996 2014-02-22 09:28:00 | 3475.00000 | 3477.64000 | 3475.00000 | 3475.75000 | 17.5510 | 61000.4600 | 3475.61001 2014-02-22 09:29:00 | 3474.01000 | 3476.99000 | 3472.00000 | 3473.88000 | 16.0960 | 55931.0800 | 3474.83998 2014-02-22 09:30:00 | 3475.70000 | 3475.76000 | 3470.94000 | 3470.94000 | 17.3550 | 60276.7000 | 3473.15998 2014-02-22 09:31:00 | 3472.90000 | 3474.44000 | 3471.62000 | 3472.07000 | 21.7710 | 75600.8600 | 3472.55001 2014-02-22 09:32:00 | 3474.69000 | 3474.79000 | 3474.69000 | 3474.79000 | 0.4500 | 1563.6500 | 3474.78000 2014-02-22 09:33:00 | 3474.74000 | 3475.15000 | 3473.03000 | 3474.92000 | 13.4850 | 46847.8200 | 3474.06998 2014-02-22 09:34:00 | 3473.60000 | 3473.91000 | 3472.95000 | 3472.97000 | 20.4170 | 70916.9600 | 3473.42998 2014-02-22 09:35:00 | 3475.00000 | 3475.00000 | 3472.00000 | 3472.48000 | 15.6010 | 54179.0300 | 3472.79000 2014-02-22 09:36:00 | 3470.10000 | 3475.00000 | 3470.10000 | 3475.00000 | 24.4880 | 85044.4900 | 3472.89999 2014-02-22 09:37:00 | 3473.08000 | 3476.00000 | 3473.08000 | 3475.35000 | 16.5930 | 57662.2900 | 3475.10001 2014-02-22 09:38:00 | 3475.30000 | 3478.00000 | 3475.23000 | 3476.97000 | 30.1440 | 104793.2500 | 3476.42003 2014-02-22 09:39:00 | 3475.10000 | 3477.04000 | 3475.01000 | 3476.99000 | 21.2830 | 73991.9400 | 3476.57002 2014-02-22 09:40:00 | 3476.99000 | 3480.00000 | 3476.72000 | 3478.97000 | 47.4499 | 165047.0400 | 3478.34000 2014-02-22 09:41:00 | 3478.97000 | 3484.26000 | 3477.99000 | 3481.99000 | 82.8600 | 288413.3200 | 3480.73000 2014-02-22 09:42:00 | 3484.30000 | 3485.00000 | 3477.83000 | 3482.94000 | 22.7000 | 79057.3300 | 3482.70000 2014-02-22 09:43:00 | 3482.92000 | 3482.94000 | 3476.00000 | 3477.10000 | 31.8640 | 110863.9800 | 3479.29004 2014-02-22 09:44:00 | 3477.62000 | 3481.74000 | 3476.00000 | 3476.00000 | 54.8290 | 190746.0900 | 3478.92998 2014-02-22 09:45:00 | 3475.94000 | 3478.99000 | 3475.00000 | 3478.99000 | 18.1030 | 62937.4200 | 3476.63002 2014-02-22 09:46:00 | 3476.74000 | 3478.99000 | 3476.42000 | 3478.99000 | 6.2490 | 21734.5200 | 3478.08000 2014-02-22 09:47:00 | 3478.91000 | 3480.03000 | 3478.91000 | 3480.03000 | 17.4770 | 60809.1400 | 3479.37998 2014-02-22 09:48:00 | 3480.06000 | 3484.40000 | 3478.01000 | 3478.87000 | 55.9730 | 194765.4600 | 3479.63005 2014-02-22 09:49:00 | 3477.15000 | 3480.74000 | 3476.06000 | 3477.78000 | 60.0450 | 208864.8500 | 3478.46991 2014-02-22 09:50:00 | 3476.79000 | 3480.00000 | 3475.63000 | 3479.97000 | 53.3081 | 185361.7600 | 3477.17997 2014-02-22 09:51:00 | 3479.82000 | 3479.82000 | 3476.00000 | 3476.00000 | 48.4099 | 168325.2600 | 3477.08000 2014-02-22 09:52:00 | 3477.95000 | 3481.25000 | 3475.46000 | 3477.00000 | 13.1970 | 45890.9500 | 3477.37999 2014-02-22 09:53:00 | 3477.00000 | 3479.15000 | 3475.02000 | 3478.37000 | 21.8810 | 76080.6000 | 3477.02001 2014-02-22 09:54:00 | 3476.70000 | 3478.76000 | 3475.08000 | 3477.29000 | 8.5400 | 29698.8100 | 3477.61000 2014-02-22 09:55:00 | 3477.25000 | 3478.00000 | 3477.18000 | 3478.00000 | 1.6550 | 5755.0200 | 3477.36000 2014-02-22 09:56:00 | 3477.99000 | 3478.00000 | 3475.04000 | 3477.00000 | 18.5720 | 64552.5800 | 3475.80001 2014-02-22 09:57:00 | 3475.04000 | 3480.00000 | 3475.04000 | 3478.05000 | 44.0880 | 153278.0100 | 3476.63997 2014-02-22 09:58:00 | 3478.04000 | 3482.00000 | 3475.16000 | 3479.81000 | 64.4950 | 224364.0200 | 3478.77991 2014-02-22 09:59:00 | 3479.15000 | 3482.00000 | 3477.03000 | 3481.00000 | 132.6760 | 461684.5900 | 3479.78985 2014-02-22 10:00:00 | 3477.29000 | 3481.00000 | 3477.06000 | 3477.15000 | 122.3139 | 425507.9100 | 3478.82014 2014-02-22 10:01:00 | 3479.95000 | 3480.83000 | 3477.18000 | 3477.22000 | 61.9270 | 215437.1400 | 3478.88995 2014-02-22 10:02:00 | 3480.00000 | 3481.41000 | 3478.76000 | 3480.19000 | 17.5410 | 61038.5200 | 3479.76001 2014-02-22 10:03:00 | 3480.00000 | 3481.00000 | 3479.01000 | 3479.06000 | 26.2020 | 91177.4800 | 3479.79002 2014-02-22 10:04:00 | 3479.04000 | 3482.00000 | 3479.01000 | 3482.00000 | 22.5350 | 78446.0700 | 3481.07997 2014-02-22 10:05:00 | 3482.00000 | 3482.00000 | 3476.01000 | 3476.01000 | 49.3180 | 171563.9300 | 3478.72997 2014-02-22 10:06:00 | 3476.01000 | 3479.39000 | 3475.04000 | 3475.25000 | 23.6340 | 82161.9200 | 3476.43003 2014-02-22 10:07:00 | 3475.20000 | 3477.94000 | 3474.00000 | 3477.82000 | 54.6069 | 189768.9000 | 3475.17995 2014-02-22 10:08:00 | 3476.68000 | 3477.99000 | 3474.00000 | 3474.00000 | 36.1550 | 125678.5000 | 3476.09995 2014-02-22 10:09:00 | 3472.11000 | 3473.00000 | 3469.99000 | 3470.00000 | 11.0920 | 38493.9900 | 3470.43001 2014-02-22 10:10:00 | 3470.00000 | 3474.84000 | 3470.00000 | 3473.58000 | 158.5698 | 550624.1700 | 3472.43999 2014-02-22 10:11:00 | 3473.55000 | 3474.00000 | 3470.03000 | 3472.92000 | 87.3030 | 303118.6800 | 3472.03008 2014-02-22 10:12:00 | 3472.93000 | 3474.10000 | 3470.59000 | 3474.09000 | 92.7899 | 322203.6200 | 3472.40000 2014-02-22 10:13:00 | 3474.05000 | 3474.10000 | 3472.00000 | 3473.00000 | 8.2880 | 28782.1800 | 3472.75000 2014-02-22 10:14:00 | . | . | . | . | . | . | . 2014-02-22 10:15:00 | 3472.08000 | 3472.99000 | 3472.03000 | 3472.03000 | 1.2890 | 4475.6400 | 3472.18000 2014-02-22 10:16:00 | 3472.01000 | 3472.95000 | 3471.02000 | 3472.95000 | 14.1080 | 48979.6000 | 3471.75999 2014-02-22 10:17:00 | 3472.96000 | 3474.99000 | 3471.12000 | 3473.12000 | 13.8800 | 48207.4600 | 3473.16000 2014-02-22 10:18:00 | 3474.17000 | 3474.17000 | 3472.00000 | 3472.00000 | 17.6600 | 61324.1700 | 3472.49000 2014-02-22 10:19:00 | 3471.00000 | 3471.00000 | 3466.60000 | 3466.60000 | 4.7160 | 16358.1000 | 3468.63999 2014-02-22 10:20:00 | 3465.00000 | 3466.59000 | 3464.42000 | 3466.59000 | 13.1680 | 45627.8300 | 3465.04999 2014-02-22 10:21:00 | 3463.46000 | 3469.97000 | 3463.31000 | 3469.36000 | 106.2592 | 368390.9200 | 3466.90997 2014-02-22 10:22:00 | 3466.01000 | 3467.57000 | 3465.65000 | 3466.96000 | 28.8840 | 100135.6300 | 3466.82003 2014-02-22 10:23:00 | 3465.01000 | 3469.73000 | 3463.10000 | 3463.11000 | 83.6460 | 289936.3900 | 3466.22990 2014-02-22 10:24:00 | 3463.11000 | 3469.82000 | 3463.11000 | 3468.72000 | 94.1790 | 326507.2200 | 3466.87997 2014-02-22 10:25:00 | 3469.33000 | 3470.01000 | 3465.01000 | 3466.93000 | 137.4428 | 476569.2700 | 3467.40011 2014-02-22 10:26:00 | 3468.03000 | 3469.88000 | 3464.32000 | 3467.58000 | 119.9151 | 415772.1000 | 3467.21983 2014-02-22 10:27:00 | 3469.08000 | 3469.08000 | 3465.57000 | 3465.57000 | 4.8470 | 16803.8800 | 3466.86000 2014-02-22 10:28:00 | 3465.01000 | 3465.04000 | 3464.00000 | 3465.04000 | 7.9020 | 27379.7500 | 3464.91000 2014-02-22 10:29:00 | 3466.18000 | 3467.71000 | 3464.03000 | 3466.95000 | 60.0489 | 208132.5700 | 3466.04998 2014-02-22 10:30:00 | 3465.99000 | 3466.91000 | 3464.11000 | 3464.11000 | 16.5110 | 57235.8400 | 3466.53000 2014-02-22 10:31:00 | 3465.00000 | 3465.02000 | 3465.00000 | 3465.02000 | 1.0000 | 3465.0200 | 3465.02000 2014-02-22 10:32:00 | 3465.00000 | 3467.73000 | 3464.10000 | 3467.73000 | 21.2150 | 73525.7100 | 3465.73997 2014-02-22 10:33:00 | 3467.81000 | 3467.81000 | 3465.00000 | 3466.43000 | 9.9450 | 34469.2400 | 3465.98999 2014-02-22 10:34:00 | 3465.20000 | 3465.20000 | 3465.20000 | 3465.20000 | 0.0100 | 34.6500 | 3465.20000 2014-02-22 10:35:00 | 3466.92000 | 3466.92000 | 3464.00000 | 3464.00000 | 13.7330 | 47583.7000 | 3464.92001 2014-02-22 10:36:00 | 3463.10000 | 3463.10000 | 3462.08000 | 3462.08000 | 2.3050 | 7980.5900 | 3462.30000 2014-02-22 10:37:00 | 3462.00000 | 3468.90000 | 3462.00000 | 3467.06000 | 96.6579 | 334908.1200 | 3464.87994 2014-02-22 10:38:00 | 3468.02000 | 3468.94000 | 3465.05000 | 3467.48000 | 148.9331 | 516301.7900 | 3466.67013 2014-02-22 10:39:00 | 3466.06000 | 3470.28000 | 3463.06000 | 3466.82000 | 91.1430 | 315964.5200 | 3466.69008 2014-02-22 10:40:00 | 3468.69000 | 3470.51000 | 3464.11000 | 3466.00000 | 89.1859 | 309267.4200 | 3467.66990 2014-02-22 10:41:00 | 3466.00000 | 3466.00000 | 3460.01000 | 3460.01000 | 20.4030 | 70653.6600 | 3462.91002 2014-02-22 10:42:00 | 3460.95000 | 3466.38000 | 3460.01000 | 3464.99000 | 65.4861 | 226732.3600 | 3462.29993 2014-02-22 10:43:00 | 3462.17000 | 3462.17000 | 3460.00000 | 3460.00000 | 18.5060 | 64038.3000 | 3460.40998 2014-02-22 10:44:00 | 3460.02000 | 3460.03000 | 3456.10000 | 3457.00000 | 11.7840 | 40759.8800 | 3458.92001 2014-02-22 10:45:00 | 3458.33000 | 3460.57000 | 3454.04000 | 3456.17000 | 101.0550 | 349338.0900 | 3456.90985 2014-02-22 10:46:00 | 3456.00000 | 3457.31000 | 3452.55000 | 3455.00000 | 13.1020 | 45257.7200 | 3454.26001 2014-02-22 10:47:00 | 3454.00000 | 3455.00000 | 3454.00000 | 3455.00000 | 12.0440 | 41604.1400 | 3454.35001 2014-02-22 10:48:00 | 3455.00000 | 3459.20000 | 3450.00000 | 3456.68000 | 90.1579 | 311538.7200 | 3455.47994 2014-02-22 10:49:00 | 3456.68000 | 3459.20000 | 3456.68000 | 3459.00000 | 1.2980 | 4489.1300 | 3458.50000 2014-02-22 10:50:00 | 3459.22000 | 3462.98000 | 3457.61000 | 3459.79000 | 111.9470 | 387386.0200 | 3460.43990 2014-02-22 10:51:00 | 3460.56000 | 3461.79000 | 3457.97000 | 3457.97000 | 57.4809 | 198857.0500 | 3459.53002 2014-02-22 10:52:00 | 3457.99000 | 3458.73000 | 3455.00000 | 3455.00000 | 4.6010 | 15908.7300 | 3457.67000 2014-02-22 10:53:00 | 3457.66000 | 3458.54000 | 3453.00000 | 3455.00000 | 8.8720 | 30655.7000 | 3455.33001 2014-02-22 10:54:00 | 3458.14000 | 3458.90000 | 3452.52000 | 3454.76000 | 52.5420 | 181628.8900 | 3456.83003 2014-02-22 10:55:00 | 3454.36000 | 3455.71000 | 3451.00000 | 3454.98000 | 80.2510 | 277178.1000 | 3453.89002 2014-02-22 10:56:00 | 3454.98000 | 3457.86000 | 3450.99000 | 3453.61000 | 135.6169 | 468465.4400 | 3454.32988 2014-02-22 10:57:00 | 3453.00000 | 3453.00000 | 3450.70000 | 3450.70000 | 1.7950 | 6195.2000 | 3451.37000 2014-02-22 10:58:00 | 3452.63000 | 3455.55000 | 3450.73000 | 3452.79000 | 189.0730 | 652854.0400 | 3452.92017 2014-02-22 10:59:00 | 3452.61000 | 3453.90000 | 3450.60000 | 3450.70000 | 49.4810 | 170818.9600 | 3452.21001 2014-02-22 11:00:00 | 3450.51000 | 3452.00000 | 3450.00000 | 3452.00000 | 8.2800 | 28570.0700 | 3450.49000 2014-02-22 11:01:00 | 3452.00000 | 3452.10000 | 3451.00000 | 3452.00000 | 9.6030 | 33148.6600 | 3451.91001 2014-02-22 11:02:00 | 3452.92000 | 3460.04000 | 3450.78000 | 3459.11000 | 41.0671 | 141895.7100 | 3455.21996 2014-02-22 11:03:00 | 3460.90000 | 3461.00000 | 3455.87000 | 3455.98000 | 107.1131 | 370412.1100 | 3458.14010 2014-02-22 11:04:00 | 3460.00000 | 3461.90000 | 3457.23000 | 3461.58000 | 121.0929 | 418953.4500 | 3459.77010 2014-02-22 11:05:00 | 3459.86000 | 3463.50000 | 3458.37000 | 3463.50000 | 37.3580 | 129296.5600 | 3461.00998 2014-02-22 11:06:00 | 3465.26000 | 3468.00000 | 3461.01000 | 3463.38000 | 42.2289 | 146315.6900 | 3464.81999 2014-02-22 11:07:00 | 3461.00000 | 3468.00000 | 3461.00000 | 3461.49000 | 95.3691 | 330280.2400 | 3463.17997 2014-02-22 11:08:00 | 3462.00000 | 3464.00000 | 3461.00000 | 3463.00000 | 18.3300 | 63474.5700 | 3462.88000 2014-02-22 11:09:00 | . | . | . | . | . | . | . 2014-02-22 11:10:00 | 3462.50000 | 3466.49000 | 3461.12000 | 3464.96000 | 60.7830 | 210506.2000 | 3463.24005 2014-02-22 11:11:00 | 3461.28000 | 3464.74000 | 3461.16000 | 3461.33000 | 26.8020 | 92788.3300 | 3461.99002 2014-02-22 11:12:00 | 3461.11000 | 3464.97000 | 3461.11000 | 3464.97000 | 11.0090 | 38135.4400 | 3464.02000 2014-02-22 11:13:00 | 3464.78000 | 3467.55000 | 3461.09000 | 3467.55000 | 52.8740 | 183116.5400 | 3463.26006 2014-02-22 11:14:00 | 3467.66000 | 3471.87000 | 3461.00000 | 3469.22000 | 85.9310 | 298050.1300 | 3468.48003 2014-02-22 11:15:00 | 3469.74000 | 3471.87000 | 3465.22000 | 3467.45000 | 94.5621 | 328004.8200 | 3468.67006 2014-02-22 11:16:00 | 3470.54000 | 3474.90000 | 3468.17000 | 3474.90000 | 52.4050 | 181859.8500 | 3470.27992 2014-02-22 11:17:00 | 3474.89000 | 3476.22000 | 3474.89000 | 3475.68000 | 20.0460 | 69661.3500 | 3475.06998 2014-02-22 11:18:00 | 3477.00000 | 3480.00000 | 3470.29000 | 3472.73000 | 95.8649 | 333237.9800 | 3476.11986 2014-02-22 11:19:00 | 3472.48000 | 3475.77000 | 3471.18000 | 3472.96000 | 98.1750 | 341049.9600 | 3473.89986 2014-02-22 11:20:00 | 3472.94000 | 3475.80000 | 3471.50000 | 3471.51000 | 41.3010 | 143451.3000 | 3473.31001 2014-02-22 11:21:00 | 3472.00000 | 3474.23000 | 3471.50000 | 3472.99000 | 19.6240 | 68153.1000 | 3472.95002 2014-02-22 11:22:00 | 3472.00000 | 3472.00000 | 3468.04000 | 3468.10000 | 10.1440 | 35203.8800 | 3470.41001 2014-02-22 11:23:00 | 3468.11000 | 3470.00000 | 3465.49000 | 3466.08000 | 12.2560 | 42509.8200 | 3468.48999 2014-02-22 11:24:00 | 3467.96000 | 3470.00000 | 3465.49000 | 3468.15000 | 55.9410 | 193973.8300 | 3467.47002 2014-02-22 11:25:00 | 3466.68000 | 3469.50000 | 3461.33000 | 3461.37000 | 61.3241 | 212555.3600 | 3466.10007 2014-02-22 11:26:00 | 3462.18000 | 3465.38000 | 3461.22000 | 3461.29000 | 60.5400 | 209628.7500 | 3462.65000 2014-02-22 11:27:00 | 3464.00000 | 3464.00000 | 3457.10000 | 3458.85000 | 37.2510 | 128847.4100 | 3458.90001 2014-02-22 11:28:00 | 3458.25000 | 3462.98000 | 3457.64000 | 3460.00000 | 87.9671 | 304417.9800 | 3460.58993 2014-02-22 11:29:00 | 3459.99000 | 3462.98000 | 3458.41000 | 3460.95000 | 38.9650 | 134865.4200 | 3461.18994 2014-02-22 11:30:00 | 3458.98000 | 3462.20000 | 3458.00000 | 3459.00000 | 137.5552 | 475898.2000 | 3459.68981 2014-02-22 11:31:00 | 3460.67000 | 3461.98000 | 3456.72000 | 3458.00000 | 84.7190 | 293075.9500 | 3459.38997 2014-02-22 11:32:00 | 3458.35000 | 3459.00000 | 3453.00000 | 3458.80000 | 78.6870 | 271965.0000 | 3456.28993 2014-02-22 11:33:00 | 3458.67000 | 3459.49000 | 3453.38000 | 3458.88000 | 61.3409 | 212066.6000 | 3457.18002 2014-02-22 11:34:00 | 3453.71000 | 3462.98000 | 3453.71000 | 3462.02000 | 49.5999 | 171544.8600 | 3458.57000 2014-02-22 11:35:00 | 3462.98000 | 3463.56000 | 3457.99000 | 3461.37000 | 159.7362 | 552732.0200 | 3460.27983 2014-02-22 11:36:00 | 3461.33000 | 3461.90000 | 3460.67000 | 3461.30000 | 16.1980 | 56064.6000 | 3461.20999 2014-02-22 11:37:00 | 3461.90000 | 3461.90000 | 3459.06000 | 3461.77000 | 2.2000 | 7613.2000 | 3460.55000 2014-02-22 11:38:00 | 3460.00000 | 3461.74000 | 3457.11000 | 3461.24000 | 126.5739 | 437924.0900 | 3459.83014 2014-02-22 11:39:00 | 3460.68000 | 3461.49000 | 3458.31000 | 3461.00000 | 69.4131 | 240169.9600 | 3460.01006 2014-02-22 11:40:00 | 3461.00000 | 3463.54000 | 3458.50000 | 3460.47000 | 36.8910 | 127715.2100 | 3461.96001 2014-02-22 11:41:00 | 3461.54000 | 3464.17000 | 3459.08000 | 3462.92000 | 88.7079 | 307058.9200 | 3461.45995 2014-02-22 11:42:00 | 3462.88000 | 3468.00000 | 3460.00000 | 3465.24000 | 45.1091 | 156248.7800 | 3463.79999 2014-02-22 11:43:00 | 3468.00000 | 3470.00000 | 3460.00000 | 3461.07000 | 136.0961 | 471679.0500 | 3465.77985 2014-02-22 11:44:00 | 3462.00000 | 3470.00000 | 3461.98000 | 3466.01000 | 124.4729 | 431562.4200 | 3467.12010 2014-02-22 11:45:00 | 3467.00000 | 3469.00000 | 3463.00000 | 3469.00000 | 33.0490 | 114586.8900 | 3467.17999 2014-02-22 11:46:00 | 3466.97000 | 3473.01000 | 3465.79000 | 3467.16000 | 56.5491 | 196219.0300 | 3469.88998 2014-02-22 11:47:00 | 3469.10000 | 3475.00000 | 3466.55000 | 3474.96000 | 67.3201 | 233596.5800 | 3469.94000 2014-02-22 11:48:00 | 3473.06000 | 3480.00000 | 3473.06000 | 3479.99000 | 57.4300 | 199686.5100 | 3477.04000 2014-02-22 11:49:00 | 3479.99000 | 3480.00000 | 3476.00000 | 3476.00000 | 28.5390 | 99269.6400 | 3478.38999 2014-02-22 11:50:00 | 3476.00000 | 3477.28000 | 3471.00000 | 3471.09000 | 83.7639 | 290917.2300 | 3473.06010 2014-02-22 11:51:00 | 3471.06000 | 3475.56000 | 3471.00000 | 3475.03000 | 91.4719 | 317737.8400 | 3473.61005 2014-02-22 11:52:00 | 3475.00000 | 3475.00000 | 3472.05000 | 3472.07000 | 3.0010 | 10424.5900 | 3473.71000 2014-02-22 11:53:00 | 3472.08000 | 3475.00000 | 3469.36000 | 3470.22000 | 55.0031 | 190986.6400 | 3472.29005 2014-02-22 11:54:00 | 3472.00000 | 3474.93000 | 3469.01000 | 3470.99000 | 70.5070 | 244719.1000 | 3470.84994 2014-02-22 11:55:00 | 3469.05000 | 3473.00000 | 3469.05000 | 3470.93000 | 4.6190 | 16029.0600 | 3470.24000 2014-02-22 11:56:00 | 3470.95000 | 3470.96000 | 3466.00000 | 3467.49000 | 38.2560 | 132682.1400 | 3468.26996 2014-02-22 11:57:00 | 3469.99000 | 3476.60000 | 3466.17000 | 3476.60000 | 130.1820 | 451592.1100 | 3468.93007 2014-02-22 11:58:00 | 3473.03000 | 3478.00000 | 3468.18000 | 3478.00000 | 99.9229 | 347056.1300 | 3473.24008 2014-02-22 11:59:00 | 3473.31000 | 3480.00000 | 3473.31000 | 3478.51000 | 91.4921 | 317985.2000 | 3475.55005 2014-02-22 12:00:00 | 3480.00000 | 3482.00000 | 3471.90000 | 3479.97000 | 56.4109 | 196285.1900 | 3479.56001 2014-02-22 12:01:00 | 3473.08000 | 3483.06000 | 3472.14000 | 3483.06000 | 118.3921 | 411679.1000 | 3477.25007 2014-02-22 12:02:00 | 3483.00000 | 3485.00000 | 3483.00000 | 3483.03000 | 39.0430 | 136041.3800 | 3484.40003 2014-02-22 12:03:00 | 3483.02000 | 3485.69000 | 3479.66000 | 3483.01000 | 117.8620 | 410416.6200 | 3482.18007 2014-02-22 12:04:00 | 3479.45000 | 3482.40000 | 3477.00000 | 3477.00000 | 136.3281 | 474528.0600 | 3480.77992 2014-02-22 12:05:00 | 3477.01000 | 3478.01000 | 3474.71000 | 3474.71000 | 20.5830 | 71542.5900 | 3475.81002 2014-02-22 12:06:00 | 3474.70000 | 3476.99000 | 3473.20000 | 3476.96000 | 123.5259 | 429243.8200 | 3474.92985 2014-02-22 12:07:00 | 3474.30000 | 3479.10000 | 3474.30000 | 3476.02000 | 69.4600 | 241517.8400 | 3477.08000 2014-02-22 12:08:00 | 3478.99000 | 3480.00000 | 3475.02000 | 3478.89000 | 263.7253 | 917041.2400 | 3477.25964 2014-02-22 12:09:00 | 3476.01000 | 3478.01000 | 3475.02000 | 3478.01000 | 22.9830 | 79905.1400 | 3476.71002 2014-02-22 12:10:00 | 3477.92000 | 3479.00000 | 3476.99000 | 3479.00000 | 9.2490 | 32171.4500 | 3478.37000 2014-02-22 12:11:00 | 3480.00000 | 3483.98000 | 3476.86000 | 3476.86000 | 104.4301 | 363577.5100 | 3481.54000 2014-02-22 12:12:00 | 3483.13000 | 3484.91000 | 3476.94000 | 3484.54000 | 186.0909 | 647676.4500 | 3480.43005 2014-02-22 12:13:00 | 3484.49000 | 3487.02000 | 3481.44000 | 3481.44000 | 123.9271 | 431763.1400 | 3484.00990 2014-02-22 12:14:00 | 3481.38000 | 3484.99000 | 3481.36000 | 3482.99000 | 112.1470 | 390623.6200 | 3483.13990 2014-02-22 12:15:00 | 3480.00000 | 3485.00000 | 3480.00000 | 3482.87000 | 23.2260 | 80903.4000 | 3483.30997 2014-02-22 12:16:00 | 3485.47000 | 3488.00000 | 3483.11000 | 3485.00000 | 142.5992 | 497020.8800 | 3485.43997 2014-02-22 12:17:00 | 3483.09000 | 3486.99000 | 3483.09000 | 3486.99000 | 60.8650 | 212141.8700 | 3485.44991 2014-02-22 12:18:00 | 3486.00000 | 3489.88000 | 3486.00000 | 3489.88000 | 17.1600 | 59846.7500 | 3487.57000 2014-02-22 12:19:00 | 3489.88000 | 3490.00000 | 3486.09000 | 3489.01000 | 87.1819 | 304151.5900 | 3488.70005 2014-02-22 12:20:00 | 3490.96000 | 3491.76000 | 3489.04000 | 3491.00000 | 11.7410 | 40985.7100 | 3490.82000 2014-02-22 12:21:00 | 3491.01000 | 3499.00000 | 3491.01000 | 3499.00000 | 45.0120 | 157378.3300 | 3496.36003 2014-02-22 12:22:00 | 3499.00000 | 3500.00000 | 3489.00000 | 3495.91000 | 108.8759 | 380767.4300 | 3497.25987 2014-02-22 12:23:00 | 3496.38000 | 3499.90000 | 3490.01000 | 3492.49000 | 131.5600 | 459982.3500 | 3496.37000 2014-02-22 12:24:00 | 3492.48000 | 3500.00000 | 3491.92000 | 3499.00000 | 92.4199 | 323075.1700 | 3495.73000 2014-02-22 12:25:00 | 3500.00000 | 3503.73000 | 3496.99000 | 3499.00000 | 103.1111 | 360948.6100 | 3500.58003 2014-02-22 12:26:00 | 3500.01000 | 3500.01000 | 3492.04000 | 3498.20000 | 344.2198 | 1204363.1500 | 3498.81998 2014-02-22 12:27:00 | 3500.01000 | 3506.50000 | 3500.01000 | 3504.48000 | 78.2119 | 273962.1800 | 3502.82004 2014-02-22 12:28:00 | 3504.00000 | 3518.00000 | 3504.00000 | 3516.10000 | 91.1299 | 320001.8100 | 3511.49000 2014-02-22 12:29:00 | 3518.00000 | 3525.00000 | 3511.02000 | 3516.56000 | 143.0109 | 503222.3900 | 3518.77004 2014-02-22 12:30:00 | 3514.01000 | 3514.10000 | 3510.00000 | 3513.03000 | 52.1229 | 183107.4000 | 3512.99004 2014-02-22 12:31:00 | 3513.03000 | 3515.99000 | 3509.46000 | 3509.58000 | 72.2100 | 253660.8400 | 3512.82000 2014-02-22 12:32:00 | 3505.11000 | 3512.00000 | 3505.10000 | 3506.06000 | 106.0691 | 372139.3500 | 3508.45997 2014-02-22 12:33:00 | 3507.90000 | 3515.00000 | 3505.20000 | 3508.02000 | 183.6591 | 644953.9400 | 3511.68995 2014-02-22 12:34:00 | 3508.02000 | 3512.82000 | 3508.02000 | 3510.01000 | 32.1520 | 112877.4400 | 3510.74002 2014-02-22 12:35:00 | 3510.00000 | 3510.53000 | 3500.00000 | 3504.34000 | 62.9490 | 220556.7600 | 3503.73998 2014-02-22 12:36:00 | 3505.93000 | 3508.09000 | 3501.11000 | 3503.98000 | 125.7131 | 440418.1400 | 3503.36011 2014-02-22 12:37:00 | 3503.98000 | 3506.00000 | 3503.96000 | 3505.07000 | 6.0910 | 21347.3500 | 3504.74000 2014-02-22 12:38:00 | 3507.89000 | 3511.89000 | 3504.01000 | 3510.00000 | 83.4291 | 292645.7800 | 3507.71998 2014-02-22 12:39:00 | 3507.00000 | 3514.99000 | 3506.05000 | 3506.73000 | 117.0550 | 410747.2900 | 3509.00983 2014-02-22 12:40:00 | 3509.61000 | 3511.93000 | 3506.10000 | 3507.91000 | 134.5710 | 472267.4000 | 3509.43004 2014-02-22 12:41:00 | 3508.29000 | 3513.00000 | 3507.00000 | 3508.00000 | 64.2180 | 225322.1900 | 3508.70996 2014-02-22 12:42:00 | 3507.94000 | 3515.00000 | 3507.00000 | 3514.97000 | 163.3068 | 573391.4800 | 3511.12985 2014-02-22 12:43:00 | 3515.00000 | 3515.00000 | 3514.04000 | 3515.00000 | 41.2660 | 145049.3300 | 3514.97995 2014-02-22 12:44:00 | 3513.54000 | 3515.00000 | 3510.29000 | 3515.00000 | 19.9380 | 70042.7000 | 3513.02999 2014-02-22 12:45:00 | 3515.00000 | 3530.00000 | 3513.00000 | 3519.96000 | 125.9360 | 443119.5700 | 3518.60986 2014-02-22 12:46:00 | 3519.88000 | 3530.00000 | 3516.44000 | 3530.00000 | 187.0268 | 659289.8900 | 3525.10983 2014-02-22 12:47:00 | 3530.00000 | 3530.00000 | 3520.24000 | 3525.00000 | 70.3110 | 247976.4900 | 3526.85002 2014-02-22 12:48:00 | 3525.15000 | 3528.90000 | 3524.89000 | 3528.90000 | 54.0501 | 190615.0700 | 3526.64000 2014-02-22 12:49:00 | 3528.43000 | 3532.99000 | 3526.00000 | 3532.99000 | 158.2048 | 558306.4500 | 3529.00977 2014-02-22 12:50:00 | 3532.99000 | 3534.38000 | 3520.00000 | 3520.00000 | 71.9029 | 253679.2700 | 3528.08006 2014-02-22 12:51:00 | 3519.50000 | 3527.28000 | 3519.50000 | 3524.23000 | 98.1111 | 345612.0300 | 3522.66003 2014-02-22 12:52:00 | 3524.96000 | 3526.86000 | 3510.00000 | 3515.13000 | 138.6942 | 488066.1600 | 3519.01016 2014-02-22 12:53:00 | 3515.14000 | 3520.00000 | 3501.99000 | 3520.00000 | 252.9201 | 888685.3100 | 3513.70001 2014-02-22 12:54:00 | 3518.99000 | 3520.01000 | 3510.10000 | 3515.00000 | 118.8790 | 417992.9400 | 3516.11997 2014-02-22 12:55:00 | 3515.00000 | 3515.00000 | 3508.00000 | 3510.00000 | 28.1090 | 98700.3900 | 3511.33999 2014-02-22 12:56:00 | 3510.08000 | 3510.08000 | 3501.99000 | 3502.00000 | 236.1139 | 827678.2900 | 3505.42026 2014-02-22 12:57:00 | 3502.00000 | 3510.00000 | 3494.97000 | 3500.87000 | 82.5319 | 288790.0200 | 3499.13005 2014-02-22 12:58:00 | 3498.97000 | 3503.00000 | 3498.00000 | 3503.00000 | 55.4751 | 194169.3500 | 3500.11992 2014-02-22 12:59:00 | 3503.00000 | 3509.99000 | 3496.96000 | 3496.96000 | 71.1111 | 249001.2000 | 3501.58002 2014-02-22 13:00:00 | 3496.97000 | 3500.07000 | 3495.00000 | 3498.13000 | 73.7721 | 257965.5000 | 3496.79004 2014-02-22 13:01:00 | 3497.20000 | 3498.66000 | 3486.01000 | 3488.98000 | 81.5860 | 285046.8700 | 3493.81991 2014-02-22 13:02:00 | 3488.98000 | 3495.99000 | 3480.00000 | 3485.96000 | 168.0749 | 586579.6200 | 3489.98975 2014-02-22 13:03:00 | 3485.96000 | 3490.00000 | 3484.00000 | 3487.95000 | 175.1168 | 610609.4400 | 3486.86984 2014-02-22 13:04:00 | 3487.95000 | 3495.85000 | 3485.00000 | 3489.95000 | 106.9889 | 373608.5600 | 3492.02997 2014-02-22 13:05:00 | 3489.51000 | 3495.85000 | 3489.51000 | 3493.00000 | 93.0571 | 325006.4900 | 3492.54992 2014-02-22 13:06:00 | 3493.00000 | 3494.00000 | 3490.00000 | 3494.00000 | 10.4860 | 36609.3500 | 3491.25999 2014-02-22 13:07:00 | 3494.00000 | 3505.00000 | 3494.00000 | 3500.00000 | 75.4810 | 264197.9100 | 3500.19002 2014-02-22 13:08:00 | 3500.00000 | 3500.00000 | 3493.77000 | 3496.35000 | 154.7610 | 541067.6200 | 3496.15004 2014-02-22 13:09:00 | 3496.08000 | 3506.07000 | 3494.00000 | 3500.12000 | 100.7961 | 352842.9400 | 3500.55989 2014-02-22 13:10:00 | 3500.13000 | 3515.00000 | 3500.13000 | 3507.25000 | 111.8008 | 392015.1400 | 3506.37003 2014-02-22 13:11:00 | 3509.35000 | 3511.15000 | 3504.00000 | 3504.87000 | 297.7322 | 1044248.2700 | 3507.34019 2014-02-22 13:12:00 | 3507.00000 | 3511.00000 | 3505.23000 | 3509.95000 | 132.2470 | 463913.0900 | 3507.92989 2014-02-22 13:13:00 | 3507.44000 | 3515.00000 | 3506.44000 | 3515.00000 | 121.4452 | 426267.6400 | 3509.95983 2014-02-22 13:14:00 | 3515.00000 | 3515.09000 | 3509.98000 | 3510.00000 | 70.3921 | 247285.8700 | 3512.98004 2014-02-22 13:15:00 | 3512.78000 | 3513.82000 | 3505.00000 | 3506.42000 | 31.0310 | 108946.1100 | 3510.88001 2014-02-22 13:16:00 | 3506.53000 | 3510.10000 | 3499.99000 | 3500.00000 | 151.4569 | 531127.3800 | 3506.78986 2014-02-22 13:17:00 | 3500.00000 | 3501.01000 | 3498.00000 | 3499.00000 | 41.1731 | 144096.6200 | 3499.78004 2014-02-22 13:18:00 | 3499.02000 | 3506.44000 | 3499.02000 | 3503.32000 | 166.9771 | 584768.8600 | 3502.08986 2014-02-22 13:19:00 | 3505.22000 | 3506.90000 | 3501.69000 | 3506.84000 | 82.2909 | 288413.1500 | 3504.80002 2014-02-22 13:20:00 | 3505.61000 | 3509.00000 | 3504.99000 | 3509.00000 | 36.8480 | 129189.6500 | 3506.01998 2014-02-22 13:21:00 | 3509.00000 | 3511.00000 | 3505.07000 | 3507.04000 | 154.2250 | 540996.6100 | 3507.83978 2014-02-22 13:22:00 | 3506.00000 | 3509.04000 | 3503.00000 | 3505.72000 | 37.1070 | 130073.3500 | 3505.35997 2014-02-22 13:23:00 | 3507.96000 | 3508.50000 | 3505.01000 | 3508.50000 | 79.3399 | 278193.6100 | 3506.35000 2014-02-22 13:24:00 | 3505.50000 | 3509.80000 | 3505.50000 | 3509.40000 | 28.7000 | 100670.5500 | 3507.68000 2014-02-22 13:25:00 | 3506.35000 | 3509.31000 | 3505.65000 | 3508.00000 | 22.9910 | 80635.4700 | 3507.26001 2014-02-22 13:26:00 | 3506.03000 | 3506.04000 | 3502.00000 | 3502.00000 | 23.8580 | 83606.4000 | 3504.32999 2014-02-22 13:27:00 | 3501.00000 | 3501.00000 | 3499.00000 | 3500.01000 | 29.5780 | 103534.8200 | 3500.39998 2014-02-22 13:28:00 | 3501.98000 | 3506.72000 | 3498.00000 | 3500.01000 | 148.9612 | 521565.2300 | 3501.35005 2014-02-22 13:29:00 | 3501.20000 | 3510.00000 | 3500.28000 | 3505.00000 | 172.5888 | 604726.8900 | 3503.85994 2014-02-22 13:30:00 | 3505.00000 | 3506.97000 | 3505.00000 | 3505.10000 | 10.4790 | 36730.4700 | 3505.15000 2014-02-22 13:31:00 | 3505.10000 | 3510.04000 | 3505.10000 | 3510.04000 | 18.9540 | 66493.2700 | 3508.14002 2014-02-22 13:32:00 | 3510.04000 | 3515.00000 | 3507.15000 | 3511.10000 | 203.4642 | 714688.5000 | 3512.60024 2014-02-22 13:33:00 | 3511.10000 | 3514.00000 | 3507.34000 | 3513.00000 | 32.5530 | 114281.9800 | 3510.64003 2014-02-22 13:34:00 | 3513.00000 | 3514.00000 | 3508.01000 | 3509.00000 | 23.6050 | 82864.7300 | 3510.46997 2014-02-22 13:35:00 | 3509.03000 | 3513.64000 | 3508.12000 | 3511.91000 | 114.7530 | 402858.7200 | 3510.66010 2014-02-22 13:36:00 | 3508.00000 | 3510.00000 | 3507.00000 | 3510.00000 | 15.0190 | 52702.6500 | 3509.07000 2014-02-22 13:37:00 | 3511.99000 | 3511.99000 | 3508.00000 | 3510.85000 | 91.3509 | 320686.5500 | 3510.49002 2014-02-22 13:38:00 | 3508.02000 | 3511.65000 | 3506.00000 | 3506.00000 | 50.4619 | 177024.5100 | 3508.08003 2014-02-22 13:39:00 | 3506.00000 | 3511.00000 | 3505.10000 | 3506.87000 | 88.8570 | 311709.5000 | 3507.98992 2014-02-22 13:40:00 | 3507.00000 | 3508.47000 | 3505.10000 | 3506.73000 | 37.3420 | 130944.9500 | 3506.64002 2014-02-22 13:41:00 | 3507.26000 | 3508.84000 | 3504.03000 | 3507.94000 | 97.3219 | 341291.2400 | 3506.83005 2014-02-22 13:42:00 | 3505.00000 | 3506.99000 | 3504.00000 | 3505.01000 | 9.6070 | 33671.0600 | 3504.84999 2014-02-22 13:43:00 | 3503.52000 | 3505.01000 | 3495.00000 | 3496.94000 | 7.5320 | 26352.4700 | 3498.73000 2014-02-22 13:44:00 | 3496.93000 | 3507.97000 | 3496.93000 | 3501.06000 | 251.2364 | 879480.4400 | 3500.60974 2014-02-22 13:45:00 | 3498.00000 | 3501.02000 | 3495.00000 | 3495.05000 | 38.3199 | 134037.8100 | 3497.86000 2014-02-22 13:46:00 | 3496.94000 | 3503.00000 | 3495.00000 | 3495.00000 | 161.6590 | 565795.0700 | 3499.92995 2014-02-22 13:47:00 | 3499.65000 | 3499.89000 | 3490.01000 | 3492.07000 | 94.9840 | 332077.5100 | 3496.14011 2014-02-22 13:48:00 | 3493.81000 | 3498.82000 | 3492.00000 | 3494.09000 | 237.2487 | 829186.6100 | 3495.00991 2014-02-22 13:49:00 | 3495.69000 | 3497.45000 | 3493.01000 | 3496.29000 | 115.5970 | 404024.0600 | 3495.10990 2014-02-22 13:50:00 | 3495.63000 | 3500.00000 | 3494.61000 | 3500.00000 | 44.3600 | 155121.4400 | 3496.88000 2014-02-22 13:51:00 | 3499.00000 | 3500.00000 | 3496.52000 | 3496.52000 | 119.1719 | 416940.6700 | 3498.65006 2014-02-22 13:52:00 | 3497.23000 | 3500.00000 | 3493.11000 | 3497.00000 | 95.0731 | 332562.7900 | 3497.97008 2014-02-22 13:53:00 | 3497.00000 | 3497.00000 | 3494.01000 | 3495.00000 | 18.1420 | 63408.1600 | 3495.10001 2014-02-22 13:54:00 | 3495.02000 | 3497.00000 | 3490.01000 | 3496.99000 | 33.0190 | 115392.0800 | 3494.71999 2014-02-22 13:55:00 | 3495.14000 | 3497.03000 | 3490.24000 | 3495.87000 | 38.8770 | 135840.7500 | 3494.11997 2014-02-22 13:56:00 | 3496.98000 | 3499.00000 | 3495.00000 | 3498.00000 | 15.2840 | 53456.5900 | 3497.55002 2014-02-22 13:57:00 | 3500.00000 | 3501.00000 | 3495.06000 | 3499.00000 | 136.5070 | 477539.7600 | 3498.27988 2014-02-22 13:58:00 | 3498.98000 | 3505.00000 | 3496.50000 | 3496.50000 | 101.3699 | 354914.2900 | 3501.18000 2014-02-22 13:59:00 | 3495.10000 | 3503.70000 | 3495.08000 | 3498.96000 | 143.4838 | 502011.0700 | 3498.73016 2014-02-22 14:00:00 | 3498.93000 | 3498.98000 | 3496.24000 | 3496.24000 | 11.7760 | 41183.1900 | 3497.20999 2014-02-22 14:01:00 | 3496.24000 | 3499.85000 | 3493.30000 | 3496.24000 | 47.7019 | 166859.4800 | 3497.96003 2014-02-22 14:02:00 | 3496.31000 | 3496.33000 | 3494.99000 | 3494.99000 | 7.8950 | 27603.0400 | 3496.26999 2014-02-22 14:03:00 | 3496.31000 | 3497.99000 | 3489.00000 | 3489.00000 | 31.0480 | 108452.3800 | 3493.05998 2014-02-22 14:04:00 | 3488.96000 | 3489.10000 | 3486.00000 | 3487.06000 | 26.4060 | 92085.9100 | 3487.30997 2014-02-22 14:05:00 | 3486.25000 | 3490.00000 | 3484.00000 | 3487.51000 | 83.4059 | 290898.9700 | 3487.74990 2014-02-22 14:06:00 | 3488.00000 | 3489.00000 | 3482.99000 | 3484.96000 | 12.4590 | 43442.7700 | 3486.86000 2014-02-22 14:07:00 | 3484.99000 | 3486.72000 | 3480.00000 | 3485.08000 | 92.8440 | 323372.0700 | 3482.96011 2014-02-22 14:08:00 | 3482.66000 | 3485.09000 | 3482.66000 | 3485.07000 | 34.3270 | 119587.0500 | 3483.75997 2014-02-22 14:09:00 | 3483.00000 | 3485.04000 | 3483.00000 | 3484.01000 | 2.6680 | 9294.0800 | 3483.54000 2014-02-22 14:10:00 | 3484.01000 | 3484.01000 | 3484.01000 | 3484.01000 | 1.2400 | 4320.1700 | 3484.01000 2014-02-22 14:11:00 | 3484.00000 | 3484.01000 | 3481.00000 | 3481.00000 | 10.6380 | 37036.9400 | 3481.56999 2014-02-22 14:12:00 | 3481.94000 | 3483.89000 | 3480.21000 | 3482.99000 | 52.7430 | 183646.8100 | 3481.92005 2014-02-22 14:13:00 | 3483.00000 | 3483.00000 | 3479.99000 | 3480.00000 | 22.3920 | 77931.1800 | 3480.31001 2014-02-22 14:14:00 | 3480.00000 | 3485.00000 | 3480.00000 | 3484.00000 | 116.8870 | 407015.6500 | 3482.12990 2014-02-22 14:15:00 | 3484.00000 | 3485.01000 | 3481.00000 | 3483.00000 | 24.5290 | 85439.7300 | 3483.20999 2014-02-22 14:16:00 | 3483.00000 | 3485.00000 | 3482.90000 | 3483.02000 | 6.5930 | 22963.3700 | 3482.99001 2014-02-22 14:17:00 | 3483.01000 | 3484.51000 | 3481.20000 | 3481.20000 | 41.1210 | 143179.1000 | 3481.90001 2014-02-22 14:18:00 | 3481.27000 | 3486.01000 | 3481.00000 | 3482.45000 | 110.2330 | 384049.6500 | 3483.98010 2014-02-22 14:19:00 | 3482.41000 | 3485.96000 | 3482.14000 | 3484.04000 | 68.4971 | 238631.4500 | 3483.81994 2014-02-22 14:20:00 | 3485.96000 | 3486.05000 | 3485.00000 | 3485.00000 | 15.3060 | 53355.2000 | 3485.89998 2014-02-22 14:21:00 | 3485.84000 | 3486.32000 | 3482.10000 | 3484.00000 | 23.3810 | 81471.0500 | 3484.50001 2014-02-22 14:22:00 | 3483.00000 | 3484.03000 | 3483.00000 | 3484.03000 | 0.6510 | 2268.0600 | 3483.96000 2014-02-22 14:23:00 | 3484.03000 | 3486.00000 | 3483.00000 | 3483.00000 | 14.6990 | 51212.7900 | 3484.10000 2014-02-22 14:24:00 | 3483.99000 | 3484.01000 | 3482.00000 | 3484.00000 | 17.6720 | 61545.1900 | 3482.64001 2014-02-22 14:25:00 | 3482.01000 | 3482.01000 | 3481.50000 | 3481.61000 | 16.3630 | 56971.8100 | 3481.75001 2014-02-22 14:26:00 | 3481.50000 | 3482.01000 | 3481.50000 | 3482.01000 | 0.8370 | 2914.4300 | 3481.99000 2014-02-22 14:27:00 | 3482.01000 | 3483.74000 | 3480.00000 | 3481.45000 | 110.0651 | 383188.2400 | 3481.46984 2014-02-22 14:28:00 | 3481.00000 | 3481.02000 | 3475.00000 | 3479.00000 | 112.4101 | 390912.9600 | 3477.56000 2014-02-22 14:29:00 | 3475.04000 | 3482.70000 | 3475.00000 | 3480.58000 | 128.3139 | 446361.7700 | 3478.67014 2014-02-22 14:30:00 | 3482.36000 | 3482.99000 | 3475.03000 | 3479.76000 | 286.4950 | 996572.6400 | 3478.49959 2014-02-22 14:31:00 | 3476.23000 | 3482.00000 | 3476.00000 | 3482.00000 | 61.9510 | 215525.7900 | 3478.97002 2014-02-22 14:32:00 | 3481.07000 | 3487.00000 | 3476.45000 | 3487.00000 | 34.3580 | 119572.3500 | 3480.18998 2014-02-22 14:33:00 | 3487.00000 | 3487.19000 | 3485.00000 | 3485.00000 | 31.1660 | 108654.1700 | 3486.29996 2014-02-22 14:34:00 | 3483.07000 | 3487.45000 | 3482.02000 | 3484.27000 | 102.2479 | 356169.3400 | 3483.38994 2014-02-22 14:35:00 | 3484.00000 | 3486.98000 | 3483.00000 | 3484.00000 | 8.8340 | 30773.6000 | 3483.54001 2014-02-22 14:36:00 | 3484.07000 | 3486.98000 | 3483.00000 | 3484.12000 | 9.0780 | 31638.4000 | 3485.16999 2014-02-22 14:37:00 | 3483.00000 | 3483.00000 | 3481.07000 | 3481.11000 | 15.6210 | 54406.6900 | 3482.92000 2014-02-22 14:38:00 | 3483.00000 | 3487.45000 | 3481.11000 | 3487.45000 | 12.0700 | 42069.5600 | 3485.46000 2014-02-22 14:39:00 | 3487.46000 | 3488.66000 | 3482.17000 | 3483.44000 | 133.1331 | 464006.2800 | 3485.28012 2014-02-22 14:40:00 | 3484.19000 | 3486.97000 | 3480.96000 | 3483.01000 | 349.8993 | 1219440.9200 | 3485.11993 2014-02-22 14:41:00 | 3484.00000 | 3486.91000 | 3483.02000 | 3483.48000 | 97.0991 | 338334.8500 | 3484.42997 2014-02-22 14:42:00 | 3486.63000 | 3486.93000 | 3483.00000 | 3486.64000 | 128.5360 | 447927.5200 | 3484.83985 2014-02-22 14:43:00 | 3486.04000 | 3486.90000 | 3483.71000 | 3485.31000 | 152.9190 | 532951.7400 | 3485.18996 2014-02-22 14:44:00 | 3486.55000 | 3486.78000 | 3483.73000 | 3486.05000 | 77.5661 | 270332.5000 | 3485.18991 2014-02-22 14:45:00 | 3485.72000 | 3501.00000 | 3485.72000 | 3500.00000 | 58.3660 | 204019.6900 | 3495.51993 2014-02-22 14:46:00 | 3501.00000 | 3511.00000 | 3500.00000 | 3504.00000 | 66.7491 | 233994.1500 | 3505.57998 2014-02-22 14:47:00 | 3505.01000 | 3512.07000 | 3502.41000 | 3510.00000 | 90.8091 | 318652.7300 | 3509.03998 2014-02-22 14:48:00 | 3508.00000 | 3514.99000 | 3508.00000 | 3513.05000 | 47.1600 | 165612.3000 | 3511.71000 2014-02-22 14:49:00 | 3514.99000 | 3520.01000 | 3509.61000 | 3517.00000 | 191.0640 | 671846.0300 | 3516.34022 2014-02-22 14:50:00 | 3517.10000 | 3520.00000 | 3515.57000 | 3517.44000 | 51.1951 | 180087.8800 | 3517.67993 2014-02-22 14:51:00 | 3515.57000 | 3516.96000 | 3508.11000 | 3511.05000 | 84.3261 | 296200.3600 | 3512.55991 2014-02-22 14:52:00 | 3510.98000 | 3511.83000 | 3505.11000 | 3507.92000 | 172.7762 | 606309.5600 | 3509.21981 2014-02-22 14:53:00 | 3509.00000 | 3512.10000 | 3503.00000 | 3512.10000 | 63.0639 | 221299.4800 | 3509.13007 2014-02-22 14:54:00 | 3511.02000 | 3511.08000 | 3507.00000 | 3507.01000 | 15.9990 | 56154.8000 | 3509.89000 2014-02-22 14:55:00 | 3507.00000 | 3508.86000 | 3504.21000 | 3506.00000 | 142.8549 | 500910.9000 | 3506.43020 2014-02-22 14:56:00 | 3505.99000 | 3505.99000 | 3492.80000 | 3492.80000 | 321.4419 | 1125959.6500 | 3502.84018 2014-02-22 14:57:00 | 3498.10000 | 3500.97000 | 3491.11000 | 3498.45000 | 279.9797 | 979167.5400 | 3497.27998 2014-02-22 14:58:00 | 3503.00000 | 3503.00000 | 3494.00000 | 3494.54000 | 325.1027 | 1137505.2300 | 3498.91025 2014-02-22 14:59:00 | 3497.52000 | 3501.00000 | 3497.52000 | 3501.00000 | 52.6370 | 184202.6200 | 3499.48995 2014-02-22 15:00:00 | 3500.00000 | 3501.11000 | 3499.00000 | 3501.11000 | 22.3700 | 78309.0700 | 3500.63000 2014-02-22 15:01:00 | 3501.70000 | 3504.99000 | 3500.00000 | 3500.79000 | 74.2789 | 260093.4900 | 3501.57998 2014-02-22 15:02:00 | 3502.00000 | 3505.00000 | 3498.01000 | 3505.00000 | 66.9191 | 234333.8200 | 3501.74998 2014-02-22 15:03:00 | 3505.00000 | 3505.00000 | 3500.01000 | 3501.98000 | 80.2379 | 281058.9300 | 3502.81995 2014-02-22 15:04:00 | 3501.92000 | 3504.00000 | 3500.01000 | 3503.91000 | 190.3019 | 666490.6800 | 3502.28011 2014-02-22 15:05:00 | 3500.23000 | 3506.00000 | 3500.22000 | 3503.54000 | 172.2091 | 603158.8000 | 3502.47995 2014-02-22 15:06:00 | 3502.89000 | 3506.35000 | 3500.19000 | 3504.99000 | 121.6519 | 426128.4900 | 3502.85007 2014-02-22 15:07:00 | 3505.53000 | 3509.00000 | 3497.57000 | 3501.88000 | 170.8158 | 598029.5600 | 3501.01980 2014-02-22 15:08:00 | 3498.49000 | 3502.95000 | 3497.39000 | 3497.39000 | 95.9471 | 335783.0900 | 3499.66992 2014-02-22 15:09:00 | 3497.39000 | 3499.95000 | 3496.00000 | 3499.95000 | 74.2339 | 259645.7600 | 3497.67008 2014-02-22 15:10:00 | 3496.10000 | 3500.04000 | 3495.39000 | 3500.00000 | 75.7139 | 264854.7700 | 3498.10008 2014-02-22 15:11:00 | 3500.01000 | 3502.00000 | 3495.00000 | 3495.74000 | 186.6772 | 652922.2700 | 3497.59985 2014-02-22 15:12:00 | 3498.03000 | 3500.00000 | 3495.07000 | 3497.41000 | 130.3659 | 456051.1400 | 3498.23985 2014-02-22 15:13:00 | 3499.46000 | 3502.62000 | 3496.02000 | 3496.24000 | 192.7058 | 674377.6800 | 3499.51977 2014-02-22 15:14:00 | 3499.74000 | 3502.96000 | 3499.39000 | 3499.39000 | 157.6079 | 551827.6500 | 3501.26990 2014-02-22 15:15:00 | 3499.29000 | 3502.24000 | 3497.44000 | 3501.00000 | 51.0970 | 178781.9300 | 3498.86996 2014-02-22 15:16:00 | 3500.06000 | 3503.00000 | 3497.01000 | 3498.50000 | 139.0381 | 486510.9000 | 3499.11992 2014-02-22 15:17:00 | 3497.01000 | 3500.00000 | 3495.00000 | 3496.55000 | 13.7850 | 48209.8500 | 3497.26998 2014-02-22 15:18:00 | 3499.99000 | 3499.99000 | 3496.49000 | 3496.49000 | 3.4860 | 12197.4800 | 3498.99000 2014-02-22 15:19:00 | 3496.48000 | 3498.79000 | 3495.42000 | 3496.69000 | 30.7290 | 107444.4200 | 3496.51999 2014-02-22 15:20:00 | 3496.99000 | 3498.92000 | 3495.00000 | 3497.89000 | 177.7021 | 621467.0000 | 3497.24011 2014-02-22 15:21:00 | 3497.24000 | 3510.00000 | 3495.00000 | 3497.98000 | 287.0931 | 1004495.9300 | 3498.85026 2014-02-22 15:22:00 | 3500.00000 | 3507.50000 | 3499.72000 | 3501.25000 | 212.6943 | 745242.4500 | 3503.82026 2014-02-22 15:23:00 | 3500.80000 | 3500.82000 | 3500.80000 | 3500.82000 | 0.6970 | 2440.0600 | 3500.80000 2014-02-22 15:24:00 | 3499.91000 | 3500.70000 | 3495.00000 | 3495.94000 | 86.5350 | 302709.0700 | 3498.10988 2014-02-22 15:25:00 | 3496.92000 | 3499.48000 | 3495.08000 | 3499.00000 | 161.2802 | 564054.9800 | 3497.36001 2014-02-22 15:26:00 | 3498.99000 | 3498.99000 | 3498.98000 | 3498.98000 | 3.9930 | 13971.4400 | 3498.98000 2014-02-22 15:27:00 | 3499.03000 | 3499.03000 | 3498.86000 | 3498.86000 | 19.4350 | 68002.3600 | 3498.96003 2014-02-22 15:28:00 | 3499.47000 | 3499.47000 | 3498.00000 | 3498.00000 | 0.5610 | 1962.3900 | 3498.03000 2014-02-22 15:29:00 | 3499.00000 | 3499.00000 | 3493.00000 | 3495.02000 | 27.3960 | 95787.8100 | 3496.41997 2014-02-22 15:30:00 | 3495.00000 | 3497.44000 | 3492.97000 | 3495.20000 | 28.7690 | 100541.7100 | 3494.78999 2014-02-22 15:31:00 | 3495.87000 | 3499.00000 | 3492.05000 | 3499.00000 | 173.0398 | 604628.8700 | 3494.15999 2014-02-22 15:32:00 | 3499.00000 | 3499.00000 | 3495.87000 | 3497.41000 | 11.1490 | 38998.3100 | 3497.92000 2014-02-22 15:33:00 | 3497.17000 | 3501.32000 | 3497.17000 | 3500.00000 | 22.1550 | 77525.7600 | 3499.23997 2014-02-22 15:34:00 | 3499.00000 | 3499.99000 | 3497.14000 | 3499.99000 | 11.0220 | 38554.4100 | 3497.95001 2014-02-22 15:35:00 | 3499.99000 | 3506.00000 | 3499.99000 | 3506.00000 | 17.6130 | 61715.5000 | 3503.97002 2014-02-22 15:36:00 | 3507.00000 | 3512.02000 | 3504.05000 | 3512.01000 | 154.9222 | 543358.5600 | 3507.30010 2014-02-22 15:37:00 | 3512.04000 | 3517.57000 | 3509.00000 | 3510.05000 | 76.4239 | 268406.2400 | 3512.07009 2014-02-22 15:38:00 | 3513.00000 | 3517.88000 | 3510.01000 | 3515.97000 | 34.5370 | 121369.4000 | 3514.17997 2014-02-22 15:39:00 | 3513.07000 | 3515.12000 | 3511.00000 | 3511.88000 | 94.2970 | 331252.0000 | 3512.85992 2014-02-22 15:40:00 | 3513.07000 | 3517.01000 | 3511.87000 | 3515.03000 | 38.4660 | 135192.0000 | 3514.57996 2014-02-22 15:41:00 | 3515.10000 | 3519.00000 | 3513.02000 | 3516.43000 | 105.5099 | 370858.7400 | 3514.92000 2014-02-22 15:42:00 | 3513.69000 | 3520.00000 | 3513.69000 | 3517.31000 | 36.0480 | 126770.2600 | 3516.70998 2014-02-22 15:43:00 | 3519.89000 | 3519.90000 | 3515.00000 | 3517.30000 | 18.6390 | 65555.1800 | 3517.09999 2014-02-22 15:44:00 | 3515.01000 | 3516.00000 | 3514.98000 | 3516.00000 | 24.3660 | 85649.6600 | 3515.12997 2014-02-22 15:45:00 | 3516.00000 | 3520.10000 | 3516.00000 | 3520.10000 | 136.9301 | 481896.6100 | 3519.29000 2014-02-22 15:46:00 | 3521.00000 | 3524.00000 | 3518.00000 | 3518.00000 | 74.3279 | 261660.9500 | 3520.35996 2014-02-22 15:47:00 | 3517.31000 | 3522.00000 | 3513.97000 | 3518.61000 | 204.8220 | 720598.5700 | 3518.17012 2014-02-22 15:48:00 | 3519.91000 | 3523.90000 | 3517.00000 | 3521.01000 | 71.4269 | 251509.9800 | 3521.21994 2014-02-22 15:49:00 | 3523.00000 | 3530.00000 | 3523.00000 | 3527.53000 | 126.6569 | 446606.2000 | 3526.10989 2014-02-22 15:50:00 | 3529.67000 | 3530.00000 | 3524.35000 | 3525.00000 | 58.5070 | 206358.9300 | 3527.07995 2014-02-22 15:51:00 | 3525.00000 | 3525.00000 | 3519.00000 | 3521.00000 | 75.5189 | 265908.9700 | 3521.08998 2014-02-22 15:52:00 | 3520.10000 | 3520.10000 | 3513.00000 | 3514.00000 | 138.7100 | 487781.8800 | 3516.56000 2014-02-22 15:53:00 | 3513.00000 | 3515.33000 | 3511.00000 | 3513.00000 | 33.7600 | 118616.4600 | 3513.52000 2014-02-22 15:54:00 | 3514.98000 | 3516.00000 | 3512.48000 | 3514.99000 | 26.3040 | 92412.9500 | 3513.27003 2014-02-22 15:55:00 | 3514.99000 | 3516.67000 | 3512.52000 | 3516.67000 | 82.9690 | 291626.8000 | 3514.88998 2014-02-22 15:56:00 | 3516.07000 | 3523.13000 | 3512.54000 | 3523.13000 | 52.3930 | 184325.5300 | 3518.13005 2014-02-22 15:57:00 | 3523.94000 | 3524.08000 | 3517.31000 | 3518.93000 | 93.3969 | 328931.8000 | 3521.86992 2014-02-22 15:58:00 | 3518.33000 | 3520.00000 | 3517.36000 | 3520.00000 | 18.3910 | 64730.5500 | 3519.69001 2014-02-22 15:59:00 | 3516.52000 | 3520.01000 | 3516.25000 | 3517.03000 | 96.5601 | 339783.5300 | 3518.88000 2014-02-22 16:00:00 | 3516.96000 | 3523.00000 | 3515.00000 | 3518.19000 | 132.9111 | 467875.0800 | 3520.21004 2014-02-22 16:01:00 | 3520.99000 | 3523.00000 | 3518.00000 | 3518.59000 | 14.0750 | 49559.6100 | 3521.10998 2014-02-22 16:02:00 | 3520.85000 | 3535.00000 | 3518.62000 | 3524.97000 | 105.9509 | 373265.9200 | 3523.01003 2014-02-22 16:03:00 | 3522.19000 | 3522.19000 | 3518.93000 | 3521.05000 | 65.7100 | 231324.2700 | 3520.38000 2014-02-22 16:04:00 | 3520.99000 | 3523.00000 | 3520.00000 | 3523.00000 | 18.0190 | 63454.0400 | 3521.50999 2014-02-22 16:05:00 | 3523.74000 | 3529.00000 | 3523.74000 | 3528.15000 | 85.3570 | 301008.9800 | 3526.46993 2014-02-22 16:06:00 | 3528.15000 | 3545.00000 | 3528.10000 | 3539.00000 | 124.3288 | 439391.7500 | 3534.10996 2014-02-22 16:07:00 | 3539.01000 | 3548.00000 | 3539.00000 | 3543.69000 | 83.5840 | 296027.0300 | 3541.67009 2014-02-22 16:08:00 | 3543.91000 | 3550.00000 | 3540.16000 | 3549.72000 | 141.2370 | 501014.0800 | 3547.32988 2014-02-22 16:09:00 | 3549.69000 | 3555.00000 | 3547.12000 | 3551.00000 | 85.9141 | 305015.5300 | 3550.24010 2014-02-22 16:10:00 | 3552.00000 | 3555.00000 | 3536.01000 | 3540.50000 | 208.7248 | 740883.0800 | 3549.56969 2014-02-22 16:11:00 | 3544.49000 | 3547.38000 | 3536.74000 | 3538.92000 | 130.4231 | 461766.9900 | 3540.53011 2014-02-22 16:12:00 | 3539.41000 | 3545.00000 | 3536.86000 | 3542.04000 | 116.3780 | 412204.0200 | 3541.93994 2014-02-22 16:13:00 | 3544.00000 | 3544.00000 | 3534.27000 | 3534.28000 | 25.9000 | 91665.9000 | 3539.22000 2014-02-22 16:14:00 | 3535.84000 | 3540.00000 | 3534.28000 | 3536.00000 | 62.9629 | 222770.3400 | 3538.12005 2014-02-22 16:15:00 | 3537.98000 | 3541.69000 | 3537.00000 | 3541.06000 | 62.5940 | 221534.5100 | 3539.23007 2014-02-22 16:16:00 | 3540.89000 | 3545.00000 | 3540.00000 | 3544.80000 | 46.3520 | 164227.3700 | 3543.05003 2014-02-22 16:17:00 | 3544.80000 | 3544.80000 | 3540.01000 | 3542.90000 | 56.3920 | 199703.3200 | 3541.34003 2014-02-22 16:18:00 | 3542.92000 | 3547.00000 | 3542.92000 | 3546.00000 | 20.3260 | 72074.2300 | 3545.90998 2014-02-22 16:19:00 | 3546.00000 | 3546.00000 | 3542.57000 | 3542.57000 | 20.6210 | 73105.7500 | 3545.21001 2014-02-22 16:20:00 | 3542.54000 | 3545.99000 | 3540.00000 | 3540.11000 | 84.8791 | 300718.8700 | 3542.90998 2014-02-22 16:21:00 | 3540.95000 | 3544.78000 | 3539.63000 | 3541.00000 | 44.9670 | 159236.9700 | 3541.19996 2014-02-22 16:22:00 | 3540.11000 | 3544.92000 | 3540.00000 | 3542.00000 | 65.4161 | 231696.5200 | 3541.88993 2014-02-22 16:23:00 | 3541.00000 | 3543.00000 | 3539.00000 | 3542.90000 | 39.7050 | 140619.9900 | 3541.61994 2014-02-22 16:24:00 | 3542.29000 | 3542.90000 | 3539.01000 | 3539.01000 | 24.4370 | 86541.6700 | 3541.41998 2014-02-22 16:25:00 | 3540.98000 | 3541.01000 | 3539.01000 | 3541.01000 | 6.4720 | 22910.2100 | 3539.90000 2014-02-22 16:26:00 | 3541.01000 | 3544.99000 | 3539.00000 | 3544.99000 | 59.3490 | 210187.2800 | 3541.54998 2014-02-22 16:27:00 | 3544.99000 | 3550.00000 | 3543.05000 | 3550.00000 | 53.8410 | 191066.2300 | 3548.71002 2014-02-22 16:28:00 | 3550.00000 | 3554.99000 | 3547.15000 | 3548.04000 | 88.6729 | 314907.6300 | 3551.34007 2014-02-22 16:29:00 | 3549.41000 | 3562.00000 | 3549.35000 | 3562.00000 | 156.2290 | 555578.4200 | 3556.17996 2014-02-22 16:30:00 | 3555.14000 | 3577.00000 | 3555.14000 | 3573.09000 | 72.7409 | 259761.4200 | 3571.05002 2014-02-22 16:31:00 | 3572.97000 | 3598.65000 | 3572.97000 | 3590.01000 | 167.0250 | 598662.5900 | 3584.26977 2014-02-22 16:32:00 | 3590.01000 | 3600.00000 | 3590.01000 | 3597.00000 | 113.1160 | 407079.7200 | 3598.77988 2014-02-22 16:33:00 | 3597.00000 | 3615.00000 | 3597.00000 | 3615.00000 | 183.3800 | 660410.1700 | 3601.32000 2014-02-22 16:34:00 | 3615.00000 | 3618.00000 | 3610.00000 | 3615.94000 | 168.3550 | 608529.2500 | 3614.55977 2014-02-22 16:35:00 | 3614.95000 | 3626.00000 | 3612.00000 | 3626.00000 | 150.3001 | 543793.4100 | 3618.05001 2014-02-22 16:36:00 | 3627.00000 | 3658.00000 | 3626.10000 | 3658.00000 | 141.4889 | 515172.4900 | 3641.07996 2014-02-22 16:37:00 | 3658.46000 | 3675.00000 | 3646.82000 | 3673.98000 | 141.9641 | 519859.9500 | 3661.91016 2014-02-22 16:38:00 | 3674.96000 | 3700.00000 | 3674.96000 | 3700.00000 | 135.9471 | 501549.4700 | 3689.29989 2014-02-22 16:39:00 | 3699.89000 | 3715.00000 | 3646.82000 | 3666.32000 | 202.8149 | 747977.0600 | 3687.97972 2014-02-22 16:40:00 | 3662.22000 | 3670.00000 | 3611.00000 | 3620.50000 | 165.8248 | 604812.7100 | 3647.29976 2014-02-22 16:41:00 | 3620.00000 | 3652.11000 | 3620.00000 | 3625.40000 | 155.4360 | 564535.8400 | 3631.94983 2014-02-22 16:42:00 | 3628.14000 | 3643.43000 | 3610.01000 | 3619.97000 | 123.7788 | 448578.2000 | 3624.02996 2014-02-22 16:43:00 | 3619.96000 | 3650.00000 | 3616.09000 | 3640.73000 | 127.8380 | 463359.0400 | 3624.57993 2014-02-22 16:44:00 | 3640.73000 | 3650.00000 | 3631.86000 | 3635.93000 | 159.8890 | 582070.9600 | 3640.46995 2014-02-22 16:45:00 | 3636.06000 | 3640.84000 | 3628.00000 | 3640.84000 | 131.6220 | 478319.5700 | 3634.04007 2014-02-22 16:46:00 | 3628.01000 | 3640.00000 | 3628.01000 | 3638.24000 | 122.2038 | 444043.5800 | 3633.63013 2014-02-22 16:47:00 | 3637.38000 | 3650.00000 | 3635.02000 | 3650.00000 | 162.1010 | 590961.9300 | 3645.64004 2014-02-22 16:48:00 | 3650.00000 | 3664.07000 | 3649.80000 | 3664.00000 | 112.4259 | 411006.5400 | 3655.79987 2014-02-22 16:49:00 | 3665.00000 | 3688.00000 | 3661.93000 | 3670.02000 | 177.7682 | 653740.9200 | 3677.48992 2014-02-22 16:50:00 | 3671.10000 | 3678.15000 | 3660.00000 | 3672.93000 | 93.3709 | 342693.7900 | 3670.24002 2014-02-22 16:51:00 | 3674.00000 | 3685.30000 | 3673.04000 | 3683.00000 | 154.0921 | 567139.1300 | 3680.52009 2014-02-22 16:52:00 | 3684.99000 | 3688.00000 | 3678.00000 | 3678.00000 | 115.4250 | 425112.6900 | 3683.01984 2014-02-22 16:53:00 | 3674.49000 | 3682.00000 | 3667.00000 | 3675.07000 | 136.3559 | 500599.3400 | 3671.26985 2014-02-22 16:54:00 | 3670.91000 | 3679.90000 | 3670.51000 | 3678.33000 | 125.8749 | 462633.0000 | 3675.33983 2014-02-22 16:55:00 | 3678.42000 | 3680.00000 | 3671.64000 | 3674.99000 | 156.1911 | 574475.7000 | 3678.03005 2014-02-22 16:56:00 | 3674.99000 | 3683.84000 | 3673.91000 | 3683.75000 | 99.5061 | 366056.0200 | 3678.72989 2014-02-22 16:57:00 | 3684.00000 | 3696.00000 | 3681.84000 | 3695.00000 | 178.1321 | 656815.7300 | 3687.24010 2014-02-22 16:58:00 | 3697.00000 | 3701.00000 | 3691.00000 | 3692.95000 | 207.5452 | 767342.2200 | 3697.22973 2014-02-22 16:59:00 | 3685.00000 | 3699.82000 | 3681.84000 | 3698.99000 | 135.5200 | 500295.0500 | 3691.67000 2014-02-22 17:00:00 | 3697.75000 | 3698.99000 | 3687.00000 | 3687.92000 | 113.2420 | 418207.3600 | 3693.04006 2014-02-22 17:01:00 | 3688.86000 | 3695.00000 | 3682.49000 | 3685.00000 | 122.8149 | 453072.9200 | 3689.06983 2014-02-22 17:02:00 | 3684.00000 | 3685.00000 | 3670.00000 | 3677.88000 | 145.3569 | 534802.8700 | 3679.23988 2014-02-22 17:03:00 | 3677.79000 | 3679.68000 | 3670.15000 | 3674.00000 | 106.5339 | 391514.2600 | 3675.02011 2014-02-22 17:04:00 | 3673.99000 | 3678.04000 | 3667.20000 | 3667.20000 | 108.3210 | 397856.6700 | 3672.94003 2014-02-22 17:05:00 | 3667.20000 | 3667.20000 | 3648.99000 | 3648.99000 | 125.3601 | 458620.9900 | 3658.43000 2014-02-22 17:06:00 | 3648.99000 | 3650.00000 | 3615.22000 | 3636.34000 | 72.7300 | 264404.2300 | 3635.42000 2014-02-22 17:07:00 | 3628.24000 | 3636.22000 | 3610.01000 | 3618.00000 | 130.3398 | 472292.9100 | 3623.54999 2014-02-22 17:08:00 | 3617.39000 | 3630.00000 | 3612.00000 | 3620.00000 | 118.2071 | 427880.1700 | 3619.74991 2014-02-22 17:09:00 | 3619.99000 | 3629.83000 | 3600.00000 | 3604.15000 | 92.3199 | 333496.5800 | 3612.40000 2014-02-22 17:10:00 | 3600.28000 | 3607.70000 | 3580.00000 | 3600.00000 | 126.2029 | 453949.3900 | 3596.98010 2014-02-22 17:11:00 | 3601.00000 | 3620.00000 | 3600.00000 | 3600.17000 | 119.0249 | 429753.7400 | 3610.61983 2014-02-22 17:12:00 | 3608.70000 | 3615.00000 | 3596.96000 | 3611.42000 | 121.2661 | 437415.4700 | 3607.06987 2014-02-22 17:13:00 | 3614.91000 | 3622.00000 | 3606.88000 | 3620.00000 | 51.4800 | 186208.2800 | 3617.10000 2014-02-22 17:14:00 | 3620.00000 | 3630.00000 | 3616.48000 | 3630.00000 | 82.7890 | 299831.9000 | 3621.63998 2014-02-22 17:15:00 | 3631.00000 | 3650.00000 | 3630.00000 | 3642.24000 | 125.8929 | 458216.1700 | 3639.73010 2014-02-22 17:16:00 | 3640.00000 | 3652.65000 | 3640.00000 | 3652.65000 | 96.2979 | 351246.6200 | 3647.49994 2014-02-22 17:17:00 | 3653.00000 | 3665.00000 | 3651.22000 | 3660.21000 | 141.3469 | 517308.3100 | 3659.84988 2014-02-22 17:18:00 | 3660.22000 | 3668.00000 | 3653.00000 | 3653.47000 | 120.6990 | 441648.3800 | 3659.08997 2014-02-22 17:19:00 | 3658.22000 | 3658.71000 | 3646.00000 | 3650.00000 | 90.8480 | 331638.6700 | 3650.47995 2014-02-22 17:20:00 | 3650.00000 | 3653.89000 | 3641.00000 | 3645.00000 | 165.3151 | 603061.2300 | 3647.94978 2014-02-22 17:21:00 | 3645.00000 | 3656.99000 | 3633.00000 | 3649.00000 | 131.8172 | 480278.4800 | 3643.51990 2014-02-22 17:22:00 | 3647.08000 | 3649.08000 | 3629.00000 | 3630.54000 | 93.6371 | 340722.0900 | 3638.74993 2014-02-22 17:23:00 | 3632.97000 | 3644.00000 | 3629.03000 | 3632.00000 | 115.6541 | 420254.6500 | 3633.72013 2014-02-22 17:24:00 | 3630.25000 | 3638.00000 | 3627.93000 | 3630.00000 | 55.7720 | 202495.7500 | 3630.78003 2014-02-22 17:25:00 | 3629.99000 | 3635.06000 | 3627.00000 | 3635.05000 | 83.7089 | 303999.7800 | 3631.62997 2014-02-22 17:26:00 | 3636.00000 | 3649.00000 | 3636.00000 | 3649.00000 | 74.2611 | 270461.7300 | 3642.04002 2014-02-22 17:27:00 | 3649.00000 | 3649.00000 | 3634.99000 | 3638.65000 | 84.2010 | 306523.6600 | 3640.38002 2014-02-22 17:28:00 | 3637.73000 | 3648.00000 | 3635.00000 | 3638.14000 | 121.2822 | 441298.5000 | 3638.61007 2014-02-22 17:29:00 | 3637.95000 | 3641.00000 | 3633.69000 | 3638.70000 | 66.4560 | 241667.1800 | 3636.49993 2014-02-22 17:30:00 | 3637.00000 | 3641.00000 | 3635.20000 | 3640.00000 | 37.7540 | 137392.5800 | 3639.15004 2014-02-22 17:31:00 | 3639.98000 | 3642.00000 | 3638.00000 | 3640.18000 | 25.1800 | 91643.9900 | 3639.55000 2014-02-22 17:32:00 | 3642.00000 | 3650.00000 | 3640.18000 | 3647.20000 | 69.8840 | 254615.4300 | 3643.40008 2014-02-22 17:33:00 | 3649.99000 | 3650.00000 | 3647.00000 | 3649.99000 | 20.0160 | 73011.3800 | 3647.64998 2014-02-22 17:34:00 | 3649.99000 | 3649.99000 | 3639.00000 | 3639.01000 | 43.9870 | 160220.3100 | 3642.44996 2014-02-22 17:35:00 | 3639.95000 | 3643.98000 | 3630.41000 | 3634.99000 | 59.3231 | 215844.5700 | 3638.46005 2014-02-22 17:36:00 | 3634.83000 | 3641.57000 | 3630.01000 | 3641.57000 | 52.0490 | 189278.4500 | 3636.53999 2014-02-22 17:37:00 | 3642.00000 | 3645.00000 | 3640.00000 | 3645.00000 | 88.0951 | 320874.9400 | 3642.36988 2014-02-22 17:38:00 | 3641.96000 | 3649.30000 | 3640.20000 | 3648.65000 | 82.4770 | 300614.5700 | 3644.82993 2014-02-22 17:39:00 | 3647.74000 | 3649.05000 | 3643.05000 | 3643.05000 | 60.4490 | 220434.3600 | 3646.61998 2014-02-22 17:40:00 | 3643.00000 | 3644.68000 | 3640.00000 | 3640.00000 | 51.1040 | 186133.9300 | 3642.26006 2014-02-22 17:41:00 | 3640.68000 | 3642.42000 | 3637.00000 | 3637.12000 | 67.2260 | 244675.9000 | 3639.59993 2014-02-22 17:42:00 | 3641.36000 | 3641.99000 | 3636.00000 | 3636.47000 | 78.4991 | 285641.5800 | 3638.78998 2014-02-22 17:43:00 | 3638.45000 | 3645.00000 | 3638.00000 | 3645.00000 | 50.6170 | 184248.5600 | 3640.04996 2014-02-22 17:44:00 | 3643.90000 | 3643.90000 | 3635.55000 | 3640.00000 | 52.9660 | 192823.1000 | 3640.50994 2014-02-22 17:45:00 | 3640.00000 | 3645.00000 | 3640.00000 | 3645.00000 | 14.3170 | 52161.4900 | 3643.32999 2014-02-22 17:46:00 | 3641.50000 | 3644.33000 | 3638.32000 | 3640.00000 | 22.3540 | 81388.1800 | 3640.88002 2014-02-22 17:47:00 | 3639.99000 | 3644.00000 | 3638.10000 | 3643.10000 | 64.8609 | 236170.9100 | 3641.19002 2014-02-22 17:48:00 | 3644.00000 | 3648.00000 | 3640.92000 | 3648.00000 | 35.3340 | 128768.1900 | 3644.31004 2014-02-22 17:49:00 | 3648.00000 | 3658.15000 | 3648.00000 | 3658.00000 | 63.0709 | 230237.2700 | 3650.45002 2014-02-22 17:50:00 | 3655.99000 | 3659.00000 | 3653.00000 | 3655.98000 | 85.1680 | 311463.6000 | 3657.04995 2014-02-22 17:51:00 | 3655.66000 | 3660.50000 | 3640.00000 | 3660.10000 | 135.3499 | 494548.4000 | 3653.85000 2014-02-22 17:52:00 | 3660.10000 | 3666.01000 | 3660.10000 | 3666.01000 | 32.5970 | 119449.1900 | 3664.41997 2014-02-22 17:53:00 | 3667.00000 | 3670.36000 | 3662.84000 | 3662.84000 | 45.8060 | 168030.5300 | 3668.30995 2014-02-22 17:54:00 | 3663.00000 | 3667.00000 | 3655.00000 | 3659.69000 | 42.8960 | 156970.8900 | 3659.33995 2014-02-22 17:55:00 | 3658.12000 | 3663.09000 | 3650.00000 | 3650.00000 | 38.4830 | 140823.8000 | 3659.38003 2014-02-22 17:56:00 | 3649.00000 | 3649.93000 | 3647.99000 | 3648.25000 | 20.5200 | 74869.9700 | 3648.63000 2014-02-22 17:57:00 | 3648.25000 | 3657.71000 | 3647.95000 | 3657.71000 | 46.4040 | 169522.4500 | 3653.19005 2014-02-22 17:58:00 | 3654.38000 | 3657.05000 | 3649.04000 | 3654.47000 | 43.5640 | 159195.2300 | 3654.28005 2014-02-22 17:59:00 | 3652.15000 | 3658.01000 | 3652.00000 | 3658.01000 | 36.8790 | 134752.0100 | 3653.89999 2014-02-22 18:00:00 | 3657.15000 | 3657.45000 | 3650.23000 | 3653.95000 | 36.6930 | 134163.0200 | 3656.37003 2014-02-22 18:01:00 | 3651.69000 | 3655.00000 | 3650.11000 | 3652.47000 | 35.5890 | 129993.2100 | 3652.61999 2014-02-22 18:02:00 | 3652.10000 | 3652.47000 | 3648.00000 | 3649.71000 | 100.4201 | 366531.4200 | 3649.98000 2014-02-22 18:03:00 | 3649.90000 | 3649.90000 | 3643.00000 | 3643.00000 | 9.8960 | 36090.1200 | 3646.93999 2014-02-22 18:04:00 | 3642.00000 | 3642.00000 | 3635.00000 | 3641.00000 | 33.2300 | 120937.2900 | 3639.40000 2014-02-22 18:05:00 | 3640.99000 | 3643.99000 | 3635.00000 | 3642.98000 | 52.8100 | 192268.3700 | 3640.76000 2014-02-22 18:06:00 | 3640.00000 | 3649.00000 | 3637.00000 | 3646.74000 | 44.5399 | 162214.0200 | 3641.99000 2014-02-22 18:07:00 | 3647.69000 | 3647.69000 | 3637.46000 | 3637.47000 | 62.1679 | 226331.6900 | 3640.64996 2014-02-22 18:08:00 | 3646.54000 | 3646.54000 | 3639.51000 | 3643.91000 | 72.6751 | 264811.3300 | 3643.76990 2014-02-22 18:09:00 | 3642.00000 | 3642.00000 | 3641.99000 | 3641.99000 | 8.8090 | 32082.3400 | 3642.00000 2014-02-22 18:10:00 | 3641.96000 | 3643.00000 | 3641.00000 | 3641.00000 | 11.8140 | 43033.8600 | 3642.62001 2014-02-22 18:11:00 | 3642.00000 | 3644.64000 | 3640.00000 | 3642.79000 | 63.9010 | 232692.4400 | 3641.45002 2014-02-22 18:12:00 | 3641.59000 | 3644.39000 | 3638.00000 | 3638.00000 | 55.2050 | 200948.2300 | 3640.03992 2014-02-22 18:13:00 | 3638.00000 | 3638.00000 | 3635.50000 | 3636.97000 | 27.8170 | 101181.8400 | 3637.40998 2014-02-22 18:14:00 | 3637.30000 | 3637.71000 | 3633.00000 | 3634.67000 | 29.2960 | 106512.0900 | 3635.71997 2014-02-22 18:15:00 | 3633.02000 | 3636.58000 | 3631.01000 | 3636.58000 | 27.2410 | 99000.2800 | 3634.24001 2014-02-22 18:16:00 | 3636.58000 | 3639.70000 | 3636.58000 | 3639.15000 | 2.9270 | 10649.3200 | 3638.30000 2014-02-22 18:17:00 | 3639.99000 | 3642.00000 | 3635.90000 | 3642.00000 | 42.4590 | 154521.3300 | 3639.30999 2014-02-22 18:18:00 | 3640.99000 | 3641.57000 | 3635.63000 | 3636.23000 | 68.0240 | 247511.4800 | 3638.59007 2014-02-22 18:19:00 | 3640.00000 | 3643.45000 | 3636.40000 | 3637.04000 | 94.3999 | 343565.7200 | 3639.47000 2014-02-22 18:20:00 | 3638.01000 | 3639.81000 | 3635.00000 | 3638.77000 | 95.5580 | 347558.6800 | 3637.14995 2014-02-22 18:21:00 | 3637.79000 | 3638.97000 | 3630.00000 | 3632.27000 | 77.3841 | 281211.5000 | 3633.97009 2014-02-22 18:22:00 | 3631.01000 | 3631.01000 | 3620.16000 | 3620.17000 | 43.7810 | 158711.5400 | 3625.12001 2014-02-22 18:23:00 | 3624.50000 | 3640.00000 | 3618.00000 | 3625.68000 | 76.3440 | 276785.0900 | 3625.50008 2014-02-22 18:24:00 | 3628.24000 | 3634.00000 | 3624.71000 | 3634.00000 | 62.2191 | 225717.1300 | 3627.77998 2014-02-22 18:25:00 | 3633.08000 | 3640.00000 | 3629.06000 | 3630.10000 | 39.5450 | 143690.6400 | 3633.59995 2014-02-22 18:26:00 | 3631.34000 | 3638.00000 | 3630.99000 | 3631.03000 | 83.9170 | 304905.6300 | 3633.41993 2014-02-22 18:27:00 | 3633.79000 | 3635.00000 | 3629.01000 | 3629.01000 | 32.4100 | 117720.4900 | 3632.23000 2014-02-22 18:28:00 | 3629.01000 | 3631.40000 | 3626.00000 | 3630.35000 | 35.9470 | 130488.3400 | 3630.01997 2014-02-22 18:29:00 | 3631.22000 | 3631.56000 | 3625.22000 | 3630.00000 | 54.8070 | 198831.4300 | 3627.84995 2014-02-22 18:30:00 | 3628.75000 | 3631.80000 | 3626.00000 | 3627.63000 | 60.0151 | 217803.6900 | 3629.14992 2014-02-22 18:31:00 | 3626.00000 | 3629.89000 | 3626.00000 | 3629.26000 | 113.7891 | 412848.5500 | 3628.18997 2014-02-22 18:32:00 | 3628.55000 | 3628.55000 | 3626.02000 | 3627.02000 | 6.6200 | 24019.2600 | 3628.29000 2014-02-22 18:33:00 | 3627.00000 | 3631.37000 | 3627.00000 | 3628.10000 | 34.2600 | 124331.6000 | 3629.06000 2014-02-22 18:34:00 | 3630.00000 | 3634.98000 | 3630.00000 | 3632.92000 | 47.7740 | 173514.5400 | 3631.99005 2014-02-22 18:35:00 | 3631.66000 | 3634.27000 | 3630.46000 | 3633.02000 | 28.4900 | 103495.1600 | 3632.68000 2014-02-22 18:36:00 | 3633.02000 | 3634.81000 | 3630.01000 | 3631.41000 | 36.6820 | 133225.9300 | 3631.92002 2014-02-22 18:37:00 | 3631.99000 | 3632.00000 | 3630.00000 | 3630.00000 | 2.5400 | 9225.0400 | 3631.91000 2014-02-22 18:38:00 | 3632.00000 | 3632.00000 | 3631.96000 | 3631.96000 | 18.2500 | 66283.2800 | 3631.96000 2014-02-22 18:39:00 | 3632.00000 | 3632.00000 | 3630.01000 | 3630.01000 | 5.4780 | 19887.8800 | 3630.50000 2014-02-22 18:40:00 | 3630.46000 | 3630.46000 | 3623.51000 | 3625.01000 | 24.5710 | 89108.1100 | 3626.56001 2014-02-22 18:41:00 | 3624.42000 | 3629.99000 | 3623.00000 | 3627.47000 | 73.1149 | 265282.9600 | 3628.30010 2014-02-22 18:42:00 | 3623.41000 | 3630.00000 | 3619.47000 | 3619.58000 | 82.4810 | 298823.8800 | 3622.94002 2014-02-22 18:43:00 | 3619.46000 | 3619.54000 | 3611.00000 | 3611.00000 | 32.4260 | 117211.3200 | 3614.72996 2014-02-22 18:44:00 | 3611.00000 | 3611.00000 | 3600.00000 | 3600.00000 | 61.1581 | 220353.7900 | 3603.01997 2014-02-22 18:45:00 | 3600.00000 | 3600.00000 | 3585.00000 | 3585.96000 | 63.9840 | 229946.8800 | 3593.82007 2014-02-22 18:46:00 | 3585.02000 | 3589.99000 | 3582.00000 | 3582.00000 | 41.0960 | 147383.4200 | 3586.31995 2014-02-22 18:47:00 | 3584.09000 | 3595.11000 | 3572.00000 | 3591.35000 | 107.0799 | 383996.0200 | 3586.07000 2014-02-22 18:48:00 | 3591.36000 | 3611.00000 | 3550.00000 | 3595.02000 | 66.4661 | 237904.6100 | 3579.33993 2014-02-22 18:49:00 | 3585.50000 | 3609.40000 | 3570.00000 | 3607.00000 | 56.5490 | 203734.0200 | 3602.78998 2014-02-22 18:50:00 | 3609.00000 | 3622.00000 | 3606.00000 | 3615.92000 | 62.3839 | 225421.8000 | 3613.46007 2014-02-22 18:51:00 | 3614.73000 | 3614.73000 | 3600.03000 | 3605.00000 | 80.9411 | 292078.3000 | 3608.53002 2014-02-22 18:52:00 | 3605.67000 | 3608.71000 | 3601.94000 | 3605.71000 | 51.7369 | 186516.3000 | 3605.08996 2014-02-22 18:53:00 | 3605.63000 | 3610.48000 | 3593.00000 | 3593.62000 | 62.0200 | 223487.0700 | 3603.47000 2014-02-22 18:54:00 | 3593.62000 | 3600.81000 | 3585.50000 | 3600.81000 | 11.3210 | 40678.7100 | 3593.21000 2014-02-22 18:55:00 | 3600.76000 | 3606.02000 | 3598.04000 | 3605.94000 | 7.6470 | 27561.0000 | 3604.15999 2014-02-22 18:56:00 | 3606.24000 | 3607.00000 | 3590.00000 | 3593.73000 | 60.8760 | 218801.7000 | 3594.21993 2014-02-22 18:57:00 | 3593.73000 | 3596.28000 | 3590.03000 | 3592.23000 | 69.4550 | 249558.8600 | 3593.09990 2014-02-22 18:58:00 | 3590.01000 | 3597.71000 | 3590.01000 | 3595.16000 | 91.7341 | 329673.9600 | 3593.80010 2014-02-22 18:59:00 | 3591.64000 | 3600.00000 | 3591.25000 | 3599.86000 | 123.2069 | 443016.2500 | 3595.70989 2014-02-22 19:00:00 | 3599.69000 | 3599.86000 | 3596.56000 | 3598.44000 | 35.8620 | 129041.5000 | 3598.28002 2014-02-22 19:01:00 | 3599.09000 | 3601.00000 | 3589.01000 | 3596.84000 | 39.4070 | 141812.4000 | 3598.65997 2014-02-22 19:02:00 | 3590.21000 | 3602.01000 | 3590.21000 | 3594.84000 | 17.6530 | 63541.3700 | 3599.47001 2014-02-22 19:03:00 | 3599.42000 | 3602.09000 | 3594.43000 | 3597.31000 | 42.5200 | 152988.8000 | 3598.04000 2014-02-22 19:04:00 | 3598.05000 | 3600.00000 | 3596.00000 | 3600.00000 | 39.0760 | 140553.5100 | 3596.92996 2014-02-22 19:05:00 | 3599.99000 | 3600.00000 | 3592.59000 | 3595.37000 | 28.9670 | 104164.9500 | 3595.98998 2014-02-22 19:06:00 | 3594.26000 | 3597.69000 | 3591.01000 | 3592.59000 | 37.0590 | 133214.4500 | 3594.65999 2014-02-22 19:07:00 | 3595.22000 | 3595.22000 | 3591.01000 | 3594.98000 | 74.3899 | 267311.2000 | 3593.38000 2014-02-22 19:08:00 | 3594.98000 | 3595.89000 | 3592.00000 | 3595.88000 | 24.6070 | 88435.1900 | 3593.89998 2014-02-22 19:09:00 | 3594.99000 | 3595.88000 | 3591.23000 | 3594.87000 | 55.9560 | 201093.5400 | 3593.77994 2014-02-22 19:10:00 | 3594.83000 | 3597.69000 | 3592.03000 | 3592.71000 | 8.3520 | 30024.4000 | 3594.87000 2014-02-22 19:11:00 | 3597.69000 | 3599.99000 | 3596.65000 | 3597.58000 | 16.1060 | 57960.8300 | 3598.70998 2014-02-22 19:12:00 | 3597.45000 | 3597.53000 | 3593.47000 | 3597.19000 | 26.6410 | 95793.2500 | 3595.71001 2014-02-22 19:13:00 | 3596.51000 | 3597.60000 | 3592.81000 | 3594.22000 | 62.9211 | 226215.7300 | 3595.23002 2014-02-22 19:14:00 | 3593.01000 | 3597.39000 | 3593.01000 | 3597.34000 | 65.7770 | 236511.1900 | 3595.64995 2014-02-22 19:15:00 | 3595.72000 | 3597.14000 | 3593.00000 | 3595.01000 | 50.8069 | 182659.0600 | 3595.15996 2014-02-22 19:16:00 | 3593.80000 | 3597.34000 | 3593.03000 | 3596.95000 | 31.1790 | 112088.2500 | 3594.98999 2014-02-22 19:17:00 | 3597.05000 | 3598.31000 | 3593.82000 | 3596.66000 | 42.4440 | 152636.7900 | 3596.19005 2014-02-22 19:18:00 | 3596.06000 | 3597.26000 | 3594.00000 | 3596.94000 | 31.3260 | 112647.5200 | 3595.97996 2014-02-22 19:19:00 | 3595.51000 | 3597.31000 | 3594.01000 | 3594.01000 | 50.8020 | 182705.9200 | 3596.43003 2014-02-22 19:20:00 | 3595.69000 | 3595.69000 | 3591.45000 | 3594.00000 | 25.6950 | 92346.1400 | 3593.92996 2014-02-22 19:21:00 | 3594.61000 | 3596.10000 | 3594.04000 | 3594.38000 | 14.6920 | 52824.1300 | 3595.43001 2014-02-22 19:22:00 | 3594.00000 | 3598.32000 | 3594.00000 | 3598.02000 | 5.5310 | 19892.6600 | 3596.58000 2014-02-22 19:23:00 | 3598.02000 | 3600.00000 | 3594.16000 | 3600.00000 | 30.5230 | 109834.5400 | 3598.42003 2014-02-22 19:24:00 | 3600.00000 | 3600.10000 | 3598.08000 | 3599.02000 | 17.1270 | 61650.8700 | 3599.62999 2014-02-22 19:25:00 | 3599.32000 | 3601.99000 | 3598.35000 | 3600.81000 | 37.9010 | 136431.9400 | 3599.69001 2014-02-22 19:26:00 | 3600.40000 | 3601.99000 | 3598.03000 | 3601.99000 | 12.2040 | 43934.1000 | 3599.98001 2014-02-22 19:27:00 | 3599.99000 | 3607.00000 | 3599.99000 | 3604.83000 | 37.6830 | 135809.7700 | 3604.01003 2014-02-22 19:28:00 | 3601.97000 | 3606.05000 | 3601.92000 | 3605.10000 | 31.5530 | 113710.2300 | 3603.79003 2014-02-22 19:29:00 | 3607.00000 | 3607.91000 | 3605.10000 | 3607.91000 | 3.8870 | 14020.2600 | 3606.96000 2014-02-22 19:30:00 | 3607.00000 | 3610.00000 | 3607.00000 | 3610.00000 | 25.3480 | 91466.3900 | 3608.42999 2014-02-22 19:31:00 | 3610.30000 | 3611.00000 | 3609.63000 | 3611.00000 | 4.8790 | 17613.3800 | 3610.04000 2014-02-22 19:32:00 | 3611.99000 | 3612.00000 | 3607.16000 | 3608.97000 | 25.4460 | 91855.2500 | 3609.80997 2014-02-22 19:33:00 | 3610.32000 | 3611.67000 | 3607.01000 | 3609.12000 | 57.2820 | 206726.3300 | 3608.92003 2014-02-22 19:34:00 | 3608.25000 | 3614.01000 | 3608.25000 | 3613.63000 | 35.9490 | 129805.4600 | 3610.81999 2014-02-22 19:35:00 | 3615.00000 | 3621.00000 | 3610.92000 | 3618.28000 | 28.0440 | 101339.4100 | 3613.59003 2014-02-22 19:36:00 | 3621.00000 | 3631.00000 | 3621.00000 | 3628.69000 | 30.5360 | 110758.8100 | 3627.15997 2014-02-22 19:37:00 | 3625.28000 | 3629.99000 | 3623.75000 | 3628.63000 | 62.3231 | 226093.1800 | 3627.76005 2014-02-22 19:38:00 | 3626.38000 | 3634.00000 | 3625.51000 | 3629.99000 | 63.7190 | 231299.1900 | 3629.98998 2014-02-22 19:39:00 | 3631.02000 | 3633.94000 | 3630.01000 | 3632.20000 | 27.3390 | 99284.8600 | 3631.61999 2014-02-22 19:40:00 | 3633.99000 | 3633.99000 | 3626.51000 | 3629.79000 | 30.4350 | 110472.8900 | 3629.79996 2014-02-22 19:41:00 | 3629.40000 | 3630.96000 | 3628.00000 | 3628.00000 | 12.8110 | 46493.8800 | 3629.22000 2014-02-22 19:42:00 | 3628.00000 | 3630.00000 | 3624.00000 | 3627.71000 | 29.4620 | 106832.5800 | 3626.11002 2014-02-22 19:43:00 | 3627.69000 | 3628.39000 | 3623.74000 | 3623.82000 | 38.0750 | 138051.8600 | 3625.78995 2014-02-22 19:44:00 | 3623.80000 | 3627.72000 | 3623.00000 | 3623.00000 | 45.0720 | 163421.1700 | 3625.78002 2014-02-22 19:45:00 | 3623.24000 | 3629.04000 | 3623.00000 | 3628.03000 | 26.1690 | 94881.0800 | 3625.70999 2014-02-22 19:46:00 | 3628.01000 | 3630.07000 | 3622.00000 | 3625.82000 | 62.6380 | 227309.4800 | 3628.93997 2014-02-22 19:47:00 | 3623.26000 | 3627.36000 | 3618.67000 | 3622.48000 | 54.3710 | 197010.4200 | 3623.45001 2014-02-22 19:48:00 | 3621.04000 | 3626.96000 | 3619.68000 | 3623.74000 | 25.2320 | 91444.8900 | 3624.16001 2014-02-22 19:49:00 | 3622.02000 | 3626.00000 | 3620.46000 | 3624.46000 | 48.6549 | 176295.3400 | 3623.37993 2014-02-22 19:50:00 | 3624.86000 | 3627.40000 | 3623.11000 | 3627.32000 | 25.9930 | 94243.5400 | 3625.73002 2014-02-22 19:51:00 | 3624.99000 | 3629.01000 | 3624.99000 | 3627.71000 | 6.1980 | 22475.4900 | 3626.25000 2014-02-22 19:52:00 | 3627.19000 | 3628.00000 | 3626.43000 | 3628.00000 | 4.3230 | 15680.8400 | 3627.30000 2014-02-22 19:53:00 | 3628.00000 | 3629.67000 | 3628.00000 | 3628.03000 | 14.2620 | 51746.4000 | 3628.27001 2014-02-22 19:54:00 | 3629.99000 | 3635.00000 | 3627.87000 | 3634.97000 | 23.1260 | 83990.0200 | 3631.83997 2014-02-22 19:55:00 | 3634.31000 | 3636.81000 | 3634.31000 | 3636.80000 | 17.5250 | 63706.9500 | 3635.20002 2014-02-22 19:56:00 | 3634.01000 | 3635.21000 | 3634.01000 | 3634.90000 | 3.2550 | 11832.0300 | 3635.03000 2014-02-22 19:57:00 | 3635.26000 | 3639.60000 | 3635.09000 | 3638.90000 | 22.2890 | 81085.7400 | 3637.92999 2014-02-22 19:58:00 | 3638.98000 | 3643.00000 | 3635.39000 | 3639.30000 | 49.8920 | 181509.0100 | 3638.04003 2014-02-22 19:59:00 | 3643.00000 | 3644.83000 | 3639.32000 | 3641.15000 | 36.7990 | 134032.4200 | 3642.27999 2014-02-22 20:00:00 | 3640.00000 | 3641.20000 | 3640.00000 | 3640.60000 | 7.2500 | 26392.4800 | 3640.34000 2014-02-22 20:01:00 | 3640.60000 | 3644.95000 | 3635.20000 | 3637.77000 | 57.2120 | 208333.4800 | 3641.43003 2014-02-22 20:02:00 | 3641.81000 | 3642.72000 | 3635.21000 | 3638.00000 | 60.0690 | 218590.4800 | 3638.98998 2014-02-22 20:03:00 | 3637.94000 | 3639.95000 | 3635.01000 | 3636.37000 | 42.8420 | 155816.0000 | 3636.99002 2014-02-22 20:04:00 | 3638.37000 | 3644.25000 | 3635.22000 | 3639.84000 | 49.0360 | 178536.2000 | 3640.91995 2014-02-22 20:05:00 | 3642.00000 | 3642.00000 | 3637.28000 | 3639.27000 | 49.7050 | 180878.8600 | 3639.04993 2014-02-22 20:06:00 | 3638.27000 | 3643.40000 | 3636.00000 | 3637.09000 | 71.1099 | 258803.1600 | 3639.48000 2014-02-22 20:07:00 | 3638.97000 | 3644.00000 | 3637.10000 | 3641.48000 | 52.6761 | 191729.3000 | 3639.77994 2014-02-22 20:08:00 | 3644.00000 | 3650.00000 | 3641.81000 | 3650.00000 | 69.0939 | 251884.7300 | 3645.54007 2014-02-22 20:09:00 | 3645.00000 | 3654.00000 | 3640.00000 | 3654.00000 | 16.0510 | 58576.2200 | 3649.38000 2014-02-22 20:10:00 | 3651.04000 | 3655.00000 | 3650.42000 | 3651.93000 | 70.2400 | 256556.4700 | 3652.57000 2014-02-22 20:11:00 | 3653.19000 | 3657.00000 | 3653.19000 | 3655.68000 | 11.9150 | 43546.5800 | 3654.76998 2014-02-22 20:12:00 | 3656.01000 | 3658.99000 | 3654.31000 | 3658.99000 | 30.5480 | 111691.4200 | 3656.25998 2014-02-22 20:13:00 | 3658.98000 | 3660.00000 | 3658.98000 | 3659.68000 | 7.5180 | 27512.5500 | 3659.56000 2014-02-22 20:14:00 | 3660.00000 | 3660.00000 | 3651.83000 | 3654.36000 | 60.7929 | 222151.3900 | 3654.23005 2014-02-22 20:15:00 | 3655.59000 | 3655.59000 | 3637.00000 | 3637.00000 | 79.9530 | 291494.1400 | 3645.82007 2014-02-22 20:16:00 | 3645.96000 | 3656.96000 | 3639.00000 | 3640.92000 | 66.1531 | 241014.1900 | 3643.28006 2014-02-22 20:17:00 | 3642.64000 | 3647.88000 | 3640.11000 | 3645.05000 | 56.5189 | 206000.1700 | 3644.79998 2014-02-22 20:18:00 | 3644.70000 | 3645.00000 | 3644.67000 | 3645.00000 | 4.7310 | 17243.2200 | 3644.73000 2014-02-22 20:19:00 | 3646.00000 | 3660.00000 | 3645.00000 | 3653.89000 | 51.9490 | 189862.1400 | 3654.77999 2014-02-22 20:20:00 | 3659.98000 | 3659.98000 | 3652.50000 | 3657.53000 | 97.2931 | 355737.6400 | 3656.35008 2014-02-22 20:21:00 | 3655.02000 | 3659.39000 | 3655.00000 | 3655.04000 | 84.5461 | 309226.3500 | 3657.48991 2014-02-22 20:22:00 | 3655.05000 | 3668.00000 | 3655.05000 | 3662.66000 | 50.0321 | 183232.9300 | 3662.31003 2014-02-22 20:23:00 | 3664.13000 | 3668.98000 | 3655.00000 | 3660.72000 | 40.1730 | 147122.9400 | 3662.23003 2014-02-22 20:24:00 | 3662.99000 | 3663.08000 | 3651.00000 | 3661.75000 | 69.5810 | 254627.6400 | 3659.44002 2014-02-22 20:25:00 | 3658.10000 | 3658.11000 | 3646.00000 | 3648.99000 | 82.6800 | 302102.9500 | 3653.88000 2014-02-22 20:26:00 | 3654.59000 | 3656.35000 | 3646.60000 | 3650.01000 | 60.5781 | 221136.6000 | 3650.43997 2014-02-22 20:27:00 | 3651.34000 | 3656.27000 | 3646.00000 | 3649.63000 | 47.8910 | 174701.1500 | 3647.89001 2014-02-22 20:28:00 | 3647.38000 | 3649.66000 | 3646.01000 | 3649.66000 | 55.4070 | 202129.1700 | 3648.07995 2014-02-22 20:29:00 | 3649.00000 | 3649.68000 | 3647.53000 | 3649.39000 | 14.3800 | 52462.5100 | 3648.30000 2014-02-22 20:30:00 | 3646.99000 | 3646.99000 | 3639.98000 | 3639.98000 | 19.5430 | 71201.8800 | 3643.34002 2014-02-22 20:31:00 | 3640.00000 | 3644.00000 | 3639.00000 | 3640.31000 | 21.9440 | 79880.3000 | 3640.19002 2014-02-22 20:32:00 | 3638.74000 | 3640.37000 | 3638.18000 | 3638.18000 | 37.0451 | 134802.1200 | 3638.86995 2014-02-22 20:33:00 | 3638.35000 | 3640.31000 | 3637.00000 | 3637.00000 | 7.2250 | 26282.3500 | 3637.69999 2014-02-22 20:34:00 | 3637.01000 | 3638.31000 | 3636.00000 | 3636.40000 | 18.4690 | 67178.8800 | 3637.38999 2014-02-22 20:35:00 | 3637.00000 | 3639.00000 | 3637.00000 | 3638.00000 | 1.2680 | 4613.8000 | 3638.64000 2014-02-22 20:36:00 | 3639.00000 | 3645.99000 | 3639.00000 | 3640.02000 | 8.6250 | 31417.6500 | 3642.62999 2014-02-22 20:37:00 | 3640.93000 | 3642.48000 | 3635.00000 | 3637.98000 | 35.6980 | 129938.2200 | 3639.92998 2014-02-22 20:38:00 | 3638.74000 | 3642.38000 | 3635.00000 | 3639.85000 | 47.6960 | 173533.3500 | 3638.31995 2014-02-22 20:39:00 | 3639.75000 | 3642.38000 | 3635.19000 | 3635.93000 | 90.0019 | 327461.1300 | 3638.38005 2014-02-22 20:40:00 | 3642.38000 | 3644.48000 | 3639.79000 | 3644.48000 | 64.1070 | 233439.8100 | 3641.40995 2014-02-22 20:41:00 | 3644.59000 | 3645.98000 | 3639.83000 | 3640.11000 | 48.9730 | 178345.7800 | 3641.72004 2014-02-22 20:42:00 | 3639.48000 | 3644.00000 | 3639.43000 | 3643.50000 | 52.9250 | 192731.0000 | 3641.58993 2014-02-22 20:43:00 | 3641.93000 | 3642.00000 | 3635.00000 | 3641.99000 | 61.6261 | 224304.6900 | 3639.76993 2014-02-22 20:44:00 | 3642.00000 | 3643.50000 | 3642.00000 | 3643.50000 | 9.0550 | 32988.1300 | 3643.07999 2014-02-22 20:45:00 | 3643.50000 | 3643.50000 | 3643.49999 | 3643.50000 | 21.3780 | 77890.7400 | 3643.49999 2014-02-22 20:46:00 | 3643.50000 | 3647.00000 | 3638.93000 | 3643.81000 | 29.7200 | 108259.8100 | 3642.66000 2014-02-22 20:47:00 | 3643.50000 | 3647.05000 | 3638.87000 | 3647.01000 | 67.4400 | 245640.8400 | 3642.36000 2014-02-22 20:48:00 | 3647.00000 | 3650.99000 | 3639.57000 | 3647.09000 | 42.1500 | 153700.2200 | 3646.51000 2014-02-22 20:49:00 | 3647.10000 | 3649.65000 | 3644.61000 | 3647.80000 | 25.5420 | 93162.4500 | 3647.42001 2014-02-22 20:50:00 | 3646.72000 | 3655.00000 | 3644.58000 | 3644.58000 | 65.1550 | 237709.0600 | 3648.35991 2014-02-22 20:51:00 | 3646.75000 | 3648.31000 | 3640.15000 | 3644.29000 | 61.0680 | 222539.7900 | 3644.12997 2014-02-22 20:52:00 | 3646.09000 | 3649.19000 | 3644.14000 | 3648.70000 | 46.5290 | 169657.1600 | 3646.26999 2014-02-22 20:53:00 | 3645.85000 | 3648.99000 | 3644.68000 | 3648.11000 | 71.9230 | 262329.0100 | 3647.36006 2014-02-22 20:54:00 | 3647.93000 | 3648.99000 | 3644.32000 | 3648.77000 | 73.0071 | 266288.1700 | 3647.42994 2014-02-22 20:55:00 | 3644.76000 | 3649.08000 | 3644.05000 | 3645.83000 | 75.3360 | 274745.7000 | 3646.93992 2014-02-22 20:56:00 | 3648.25000 | 3648.98000 | 3645.80000 | 3646.27000 | 61.8410 | 225576.7600 | 3647.69002 2014-02-22 20:57:00 | 3649.09000 | 3649.09000 | 3645.64000 | 3649.09000 | 40.0669 | 146134.1700 | 3647.24997 2014-02-22 20:58:00 | 3649.09000 | 3649.68000 | 3645.75000 | 3649.68000 | 12.8280 | 46802.5600 | 3648.46999 2014-02-22 20:59:00 | 3647.34000 | 3649.68000 | 3645.60000 | 3647.25000 | 80.1641 | 292429.7100 | 3647.89009 2014-02-22 21:00:00 | 3645.56000 | 3649.68000 | 3645.42000 | 3647.32000 | 46.7680 | 170544.2300 | 3646.59997 2014-02-22 21:01:00 | 3645.56000 | 3649.68000 | 3645.56000 | 3649.68000 | 0.9250 | 3372.5700 | 3646.02000 2014-02-22 21:02:00 | 3649.60000 | 3653.00000 | 3649.13000 | 3649.97000 | 48.7399 | 177924.1600 | 3650.48000 2014-02-22 21:03:00 | 3651.30000 | 3655.00000 | 3649.09000 | 3653.50000 | 63.9080 | 233337.6800 | 3651.14996 2014-02-22 21:04:00 | 3651.41000 | 3654.99000 | 3649.59000 | 3654.98000 | 60.0020 | 219100.1300 | 3651.55003 2014-02-22 21:05:00 | 3655.00000 | 3656.00000 | 3650.33000 | 3653.01000 | 47.5821 | 173868.1600 | 3654.07003 2014-02-22 21:06:00 | 3655.39000 | 3655.39000 | 3655.38000 | 3655.38000 | 0.0600 | 219.3200 | 3655.38000 2014-02-22 21:07:00 | 3655.38000 | 3657.99000 | 3652.48000 | 3654.46000 | 14.1110 | 51558.4200 | 3653.78000 2014-02-22 21:08:00 | 3657.98000 | 3662.00000 | 3653.35000 | 3657.97000 | 60.1700 | 219990.1000 | 3656.14000 2014-02-22 21:09:00 | 3653.40000 | 3662.00000 | 3653.40000 | 3656.02000 | 102.5991 | 375199.6500 | 3656.94997 2014-02-22 21:10:00 | 3657.55000 | 3660.94000 | 3657.22000 | 3659.16000 | 68.3160 | 249937.6100 | 3658.54993 2014-02-22 21:11:00 | 3657.74000 | 3660.00000 | 3657.74000 | 3660.00000 | 6.6030 | 24157.8000 | 3658.61001 2014-02-22 21:12:00 | 3659.20000 | 3660.00000 | 3658.01000 | 3660.00000 | 17.0160 | 62267.6400 | 3659.35998 2014-02-22 21:13:00 | 3660.01000 | 3661.88000 | 3659.69000 | 3659.69000 | 6.2700 | 22957.7200 | 3661.52000 2014-02-22 21:14:00 | 3661.00000 | 3662.00000 | 3660.00000 | 3661.00000 | 13.8190 | 50594.1600 | 3661.20000 2014-02-22 21:15:00 | 3662.00000 | 3662.00000 | 3659.33000 | 3660.33000 | 46.8280 | 171378.2900 | 3659.73997 2014-02-22 21:16:00 | 3661.99000 | 3662.00000 | 3657.84000 | 3662.00000 | 45.2651 | 165690.4900 | 3660.44994 2014-02-22 21:17:00 | 3660.30000 | 3662.00000 | 3657.89000 | 3659.13000 | 64.6231 | 236588.3000 | 3661.05005 2014-02-22 21:18:00 | 3658.35000 | 3661.00000 | 3658.35000 | 3660.00000 | 8.2180 | 30076.4200 | 3659.82000 2014-02-22 21:19:00 | 3659.98000 | 3660.53000 | 3657.80000 | 3657.80000 | 18.0480 | 66041.4200 | 3659.20999 2014-02-22 21:20:00 | 3661.77000 | 3661.77000 | 3658.28000 | 3658.28000 | 11.9690 | 43813.3200 | 3660.57000 2014-02-22 21:21:00 | 3661.00000 | 3661.40000 | 3658.79000 | 3659.32000 | 27.1790 | 99490.6800 | 3660.56999 2014-02-22 21:22:00 | 3659.11000 | 3661.26000 | 3658.37000 | 3659.88000 | 20.7450 | 75926.2900 | 3659.97997 2014-02-22 21:23:00 | 3660.61000 | 3660.61000 | 3658.93000 | 3659.72000 | 14.5490 | 53249.3100 | 3660.00000 2014-02-22 21:24:00 | 3659.43000 | 3661.34000 | 3657.83000 | 3659.38000 | 69.6530 | 254931.3200 | 3660.02006 2014-02-22 21:25:00 | 3658.82000 | 3658.82000 | 3658.82000 | 3658.82000 | 1.0600 | 3878.3500 | 3658.82000 2014-02-22 21:26:00 | 3658.82000 | 3658.87000 | 3658.82000 | 3658.87000 | 2.1230 | 7767.7000 | 3658.83000 2014-02-22 21:27:00 | 3658.86000 | 3658.86000 | 3658.86000 | 3658.86000 | 0.3000 | 1097.6600 | 3658.86000 2014-02-22 21:28:00 | 3661.35000 | 3661.39000 | 3657.98000 | 3660.00000 | 48.6720 | 178144.3800 | 3660.10003 2014-02-22 21:29:00 | 3659.95000 | 3660.08000 | 3658.28000 | 3658.93000 | 22.6790 | 82996.8600 | 3659.62999 2014-02-22 21:30:00 | 3659.00000 | 3660.64000 | 3654.49000 | 3660.59000 | 45.9840 | 168209.6500 | 3658.00005 2014-02-22 21:31:00 | 3660.84000 | 3660.84000 | 3657.83000 | 3659.08000 | 11.9220 | 43628.3300 | 3659.48001 2014-02-22 21:32:00 | 3658.37000 | 3659.69000 | 3655.71000 | 3657.98000 | 28.5460 | 104403.3700 | 3657.36997 2014-02-22 21:33:00 | 3656.34000 | 3659.62000 | 3655.70000 | 3655.70000 | 47.5181 | 173793.0300 | 3657.40997 2014-02-22 21:34:00 | 3657.66000 | 3659.64000 | 3655.73000 | 3655.87000 | 56.9950 | 208466.1900 | 3657.61992 2014-02-22 21:35:00 | 3659.23000 | 3660.00000 | 3655.62000 | 3658.27000 | 57.1050 | 208843.4200 | 3657.17992 2014-02-22 21:36:00 | 3658.95000 | 3658.95000 | 3655.63000 | 3655.63000 | 3.7360 | 13661.9500 | 3656.84000 2014-02-22 21:37:00 | 3655.62000 | 3660.97000 | 3655.62000 | 3660.53000 | 54.2331 | 198444.7100 | 3659.11005 2014-02-22 21:38:00 | 3658.15000 | 3660.81000 | 3657.40000 | 3658.33000 | 24.0900 | 88139.8500 | 3658.77000 2014-02-22 21:39:00 | 3657.19000 | 3657.19000 | 3657.19000 | 3657.19000 | 0.8210 | 3002.5500 | 3657.19000 2014-02-22 21:40:00 | 3657.19000 | 3659.62000 | 3656.73000 | 3657.93000 | 24.1970 | 88524.2700 | 3658.47998 2014-02-22 21:41:00 | . | . | . | . | . | . | . 2014-02-22 21:42:00 | . | . | . | . | . | . | . 2014-02-22 21:43:00 | 3658.22000 | 3659.33000 | 3656.35000 | 3656.35000 | 12.5610 | 45932.5200 | 3656.76000 2014-02-22 21:44:00 | 3658.03000 | 3659.44000 | 3655.66000 | 3655.68000 | 71.6650 | 262131.9000 | 3657.73990 2014-02-22 21:45:00 | 3655.68000 | 3659.32000 | 3655.67000 | 3658.00000 | 110.0039 | 402334.8900 | 3657.46012 2014-02-22 21:46:00 | 3657.26000 | 3659.37000 | 3655.66000 | 3657.74000 | 54.0031 | 197482.1400 | 3656.87005 2014-02-22 21:47:00 | 3656.08000 | 3659.17000 | 3654.10000 | 3655.88000 | 86.0779 | 314745.5600 | 3656.51995 2014-02-22 21:48:00 | 3655.21000 | 3658.92000 | 3655.21000 | 3658.89000 | 47.5560 | 173927.6700 | 3657.31995 2014-02-22 21:49:00 | 3658.26000 | 3658.89000 | 3655.05000 | 3656.92000 | 85.7589 | 313670.1400 | 3657.57997 2014-02-22 21:50:00 | 3658.90000 | 3659.80000 | 3655.13000 | 3659.61000 | 102.6281 | 375386.0200 | 3657.72995 2014-02-22 21:51:00 | 3657.29000 | 3660.60000 | 3656.56000 | 3660.32000 | 96.1989 | 351959.1500 | 3658.65997 2014-02-22 21:52:00 | 3660.46000 | 3660.55000 | 3657.15000 | 3659.67000 | 50.2160 | 183743.9400 | 3659.06995 2014-02-22 21:53:00 | 3658.91000 | 3660.45000 | 3656.80000 | 3658.69000 | 16.1990 | 59264.1800 | 3658.51000 2014-02-22 21:54:00 | 3659.77000 | 3659.77000 | 3656.89000 | 3656.89000 | 10.5600 | 38636.6100 | 3658.77000 2014-02-22 21:55:00 | 3656.02000 | 3658.38000 | 3656.02000 | 3656.99000 | 15.5230 | 56759.1500 | 3656.46001 2014-02-22 21:56:00 | 3660.00000 | 3660.61000 | 3657.05000 | 3659.08000 | 15.5820 | 57007.9800 | 3658.58001 2014-02-22 21:57:00 | 3659.72000 | 3660.86000 | 3658.44000 | 3659.16000 | 5.4330 | 19878.9700 | 3658.93000 2014-02-22 21:58:00 | 3656.32000 | 3659.85000 | 3651.40000 | 3651.40000 | 17.4330 | 63760.0600 | 3657.43001 2014-02-22 21:59:00 | 3650.98000 | 3656.95000 | 3650.98000 | 3651.45000 | 75.7909 | 276952.9000 | 3654.17002 2014-02-22 22:00:00 | 3651.41000 | 3656.91000 | 3648.02000 | 3648.03000 | 104.9890 | 383378.9500 | 3651.60997 2014-02-22 22:01:00 | 3648.02000 | 3654.84000 | 3647.44000 | 3652.01000 | 101.9890 | 372428.2900 | 3651.64997 2014-02-22 22:02:00 | 3653.13000 | 3653.54000 | 3647.10000 | 3649.68000 | 88.9391 | 324670.2800 | 3650.47998 2014-02-22 22:03:00 | 3650.57000 | 3652.11000 | 3640.00000 | 3640.00000 | 84.0870 | 306719.9300 | 3647.64993 2014-02-22 22:04:00 | 3640.00000 | 3649.66000 | 3640.00000 | 3646.47000 | 69.6880 | 253967.3000 | 3644.34996 2014-02-22 22:05:00 | 3642.92000 | 3648.16000 | 3639.00000 | 3641.62000 | 72.5361 | 264380.1200 | 3644.80992 2014-02-22 22:06:00 | 3644.07000 | 3644.07000 | 3643.22000 | 3643.91000 | 4.2150 | 15359.1100 | 3643.91999 2014-02-22 22:07:00 | 3644.00000 | 3644.00000 | 3640.02000 | 3642.79000 | 9.8520 | 35884.0000 | 3642.31001 2014-02-22 22:08:00 | 3641.81000 | 3644.00000 | 3640.00000 | 3644.00000 | 29.0280 | 105707.3300 | 3641.55998 2014-02-22 22:09:00 | 3641.04000 | 3643.99000 | 3641.04000 | 3643.99000 | 1.7840 | 6497.0900 | 3641.87000 2014-02-22 22:10:00 | 3643.99000 | 3643.99000 | 3643.97000 | 3643.99000 | 2.2300 | 8126.1000 | 3643.99000 2014-02-22 22:11:00 | 3644.00000 | 3644.00000 | 3644.00000 | 3644.00000 | 1.2840 | 4678.9000 | 3644.00000 2014-02-22 22:12:00 | 3643.80000 | 3643.90000 | 3643.80000 | 3643.90000 | 0.3000 | 1093.1700 | 3643.89000 2014-02-22 22:13:00 | 3644.00000 | 3644.00000 | 3644.00000 | 3644.00000 | 0.3800 | 1384.7200 | 3644.00000 2014-02-22 22:14:00 | . | . | . | . | . | . | . 2014-02-22 22:15:00 | 3644.00000 | 3644.00000 | 3644.00000 | 3644.00000 | 0.0880 | 320.6700 | 3644.00000 2014-02-22 22:16:00 | 3643.99000 | 3643.99000 | 3643.99000 | 3643.99000 | 0.7110 | 2590.8800 | 3643.99000 2014-02-22 22:17:00 | 3643.99000 | 3649.00000 | 3642.35000 | 3647.45000 | 40.5790 | 147952.2000 | 3646.02999 2014-02-22 22:18:00 | 3648.30000 | 3648.30000 | 3639.41000 | 3643.54000 | 65.6670 | 239295.0300 | 3644.06995 2014-02-22 22:19:00 | 3641.27000 | 3648.72000 | 3640.47000 | 3641.07000 | 78.7900 | 287065.2000 | 3643.42000 2014-02-22 22:20:00 | 3643.78000 | 3647.69000 | 3640.41000 | 3644.58000 | 58.3620 | 212677.0200 | 3644.10003 2014-02-22 22:21:00 | 3645.76000 | 3647.95000 | 3640.78000 | 3644.15000 | 85.0461 | 309969.2500 | 3644.71991 2014-02-22 22:22:00 | 3643.93000 | 3650.00000 | 3642.35000 | 3650.00000 | 23.6200 | 86135.5700 | 3646.72000 2014-02-22 22:23:00 | 3648.34000 | 3651.46000 | 3646.65000 | 3651.39000 | 89.6940 | 327292.3700 | 3648.99010 2014-02-22 22:24:00 | 3647.57000 | 3657.35000 | 3647.11000 | 3649.24000 | 84.4319 | 308339.4800 | 3651.93004 2014-02-22 22:25:00 | 3649.27000 | 3660.00000 | 3647.46000 | 3656.99000 | 32.4300 | 118347.3400 | 3649.32000 2014-02-22 22:26:00 | 3657.39000 | 3659.31000 | 3655.91000 | 3659.31000 | 45.7710 | 167415.8000 | 3657.68001 2014-02-22 22:27:00 | 3658.45000 | 3659.98000 | 3654.18000 | 3655.74000 | 61.1061 | 223440.4600 | 3656.59993 2014-02-22 22:28:00 | 3657.17000 | 3659.01000 | 3653.34000 | 3653.34000 | 80.2711 | 293487.9600 | 3656.21002 2014-02-22 22:29:00 | 3653.28000 | 3659.97000 | 3651.80000 | 3658.87000 | 74.1581 | 271145.6100 | 3656.31996 2014-02-22 22:30:00 | 3658.87000 | 3659.45000 | 3651.79000 | 3656.84000 | 33.4390 | 122287.1000 | 3657.01999 2014-02-22 22:31:00 | 3655.95000 | 3658.78000 | 3653.47000 | 3655.72000 | 71.0160 | 259645.9900 | 3656.15992 2014-02-22 22:32:00 | 3656.51000 | 3659.20000 | 3655.05000 | 3658.43000 | 82.4230 | 301421.7700 | 3657.01007 2014-02-22 22:33:00 | 3658.68000 | 3659.93000 | 3653.76000 | 3659.93000 | 79.6649 | 291413.4000 | 3657.98989 2014-02-22 22:34:00 | 3654.52000 | 3661.00000 | 3653.96000 | 3660.03000 | 80.2410 | 293576.0000 | 3658.68002 2014-02-22 22:35:00 | 3660.92000 | 3661.00000 | 3657.91000 | 3660.16000 | 28.4890 | 104257.2400 | 3659.55999 2014-02-22 22:36:00 | 3659.50000 | 3662.00000 | 3659.19000 | 3662.00000 | 49.6660 | 181870.2500 | 3661.86995 2014-02-22 22:37:00 | 3664.32000 | 3665.00000 | 3660.00000 | 3665.00000 | 16.2400 | 59496.4500 | 3663.57000 2014-02-22 22:38:00 | 3665.00000 | 3665.00000 | 3663.72000 | 3663.72000 | 7.8630 | 28815.1100 | 3664.65001 2014-02-22 22:39:00 | 3662.20000 | 3664.93000 | 3660.88000 | 3664.05000 | 37.6059 | 137734.4200 | 3662.56996 2014-02-22 22:40:00 | 3663.74000 | 3664.99000 | 3660.87000 | 3663.08000 | 114.3911 | 419009.9700 | 3662.96003 2014-02-22 22:41:00 | 3664.93000 | 3665.00000 | 3661.31000 | 3662.17000 | 54.0870 | 198135.1400 | 3663.26996 2014-02-22 22:42:00 | 3664.87000 | 3665.00000 | 3661.33000 | 3664.75000 | 79.9039 | 292751.2800 | 3663.79009 2014-02-22 22:43:00 | 3664.32000 | 3665.00000 | 3661.44000 | 3664.81000 | 52.2570 | 191432.4800 | 3663.28996 2014-02-22 22:44:00 | 3662.28000 | 3665.00000 | 3661.54000 | 3665.00000 | 48.4190 | 177384.9800 | 3663.53999 2014-02-22 22:45:00 | 3665.00000 | 3665.00000 | 3661.32000 | 3663.23000 | 62.0609 | 227301.3200 | 3662.55002 2014-02-22 22:46:00 | 3664.45000 | 3665.00000 | 3660.98000 | 3663.83000 | 77.8419 | 285151.3700 | 3663.21004 2014-02-22 22:47:00 | 3662.45000 | 3664.88000 | 3661.86000 | 3663.49000 | 41.2920 | 151256.1700 | 3663.09002 2014-02-22 22:48:00 | 3664.90000 | 3665.00000 | 3664.90000 | 3664.95000 | 12.6230 | 46262.9500 | 3664.97001 2014-02-22 22:49:00 | 3664.96000 | 3665.00000 | 3662.73000 | 3662.73000 | 2.0520 | 7520.1400 | 3664.78000 2014-02-22 22:50:00 | 3663.78000 | 3663.78000 | 3662.00000 | 3662.00000 | 17.4340 | 63856.4800 | 3662.76002 2014-02-22 22:51:00 | 3665.00000 | 3665.00000 | 3663.00000 | 3663.00000 | 8.6000 | 31502.0000 | 3663.02000 2014-02-22 22:52:00 | 3663.31000 | 3665.71000 | 3662.26000 | 3662.42000 | 34.4580 | 126250.1000 | 3663.87998 2014-02-22 22:53:00 | 3665.85000 | 3665.85000 | 3662.04000 | 3662.29000 | 116.5370 | 427000.8900 | 3664.07990 2014-02-22 22:54:00 | 3664.87000 | 3665.59000 | 3662.08000 | 3664.53000 | 83.2289 | 304966.6000 | 3664.18998 2014-02-22 22:55:00 | 3664.80000 | 3665.00000 | 3663.01000 | 3663.01000 | 8.9000 | 32617.1800 | 3664.85000 2014-02-22 22:56:00 | 3664.39000 | 3664.39000 | 3663.07000 | 3663.07000 | 4.7860 | 17532.9000 | 3663.36999 2014-02-22 22:57:00 | 3663.00000 | 3663.01000 | 3657.99000 | 3657.99000 | 27.7200 | 101498.7300 | 3661.57000 2014-02-22 22:58:00 | . | . | . | . | . | . | . 2014-02-22 22:59:00 | 3657.96000 | 3661.34000 | 3655.17000 | 3656.84000 | 53.7139 | 196493.6600 | 3658.15006 2014-02-22 23:00:00 | 3658.91000 | 3661.55000 | 3655.03000 | 3659.91000 | 113.0830 | 413745.6700 | 3658.78009 2014-02-22 23:01:00 | 3659.40000 | 3665.00000 | 3656.42000 | 3659.99000 | 105.5609 | 386207.1900 | 3658.62003 2014-02-22 23:02:00 | 3659.99000 | 3663.39000 | 3657.18000 | 3661.23000 | 19.8610 | 72711.4500 | 3661.02001 2014-02-22 23:03:00 | 3661.86000 | 3662.99000 | 3661.86000 | 3662.00000 | 0.9310 | 3409.6800 | 3662.39000 2014-02-22 23:04:00 | 3662.00000 | 3662.00000 | 3660.06000 | 3660.36000 | 6.8390 | 25035.5000 | 3660.70000 2014-02-22 23:05:00 | 3660.05000 | 3662.91000 | 3658.00000 | 3661.31000 | 86.2051 | 315602.8000 | 3661.06988 2014-02-22 23:06:00 | 3659.27000 | 3662.43000 | 3655.57000 | 3658.73000 | 62.5770 | 228954.8800 | 3658.76995 2014-02-22 23:07:00 | 3658.61000 | 3662.88000 | 3658.19000 | 3658.32000 | 75.5550 | 276583.2900 | 3660.68990 2014-02-22 23:08:00 | 3657.65000 | 3658.23000 | 3653.34000 | 3653.50000 | 61.5351 | 224910.0600 | 3654.98992 2014-02-22 23:09:00 | 3656.11000 | 3661.99000 | 3651.00000 | 3651.00000 | 48.2980 | 176491.9900 | 3654.22997 2014-02-22 23:10:00 | 3650.00000 | 3653.02000 | 3646.47000 | 3646.47000 | 31.4840 | 114902.9700 | 3649.57003 2014-02-22 23:11:00 | 3646.00000 | 3652.00000 | 3642.99000 | 3644.81000 | 50.5770 | 184454.9000 | 3647.00996 2014-02-22 23:12:00 | 3645.02000 | 3649.11000 | 3642.00000 | 3643.00000 | 101.1720 | 368793.2100 | 3645.21006 2014-02-22 23:13:00 | 3643.00000 | 3647.87000 | 3640.33000 | 3640.54000 | 94.7471 | 345203.3800 | 3643.41992 2014-02-22 23:14:00 | 3642.24000 | 3644.99000 | 3640.92000 | 3641.12000 | 77.1730 | 281122.8300 | 3642.76006 2014-02-22 23:15:00 | 3641.12000 | 3647.99000 | 3641.12000 | 3644.90000 | 21.0960 | 76878.1700 | 3644.20998 2014-02-22 23:16:00 | 3643.94000 | 3646.90000 | 3640.44000 | 3644.23000 | 95.1910 | 346798.1100 | 3643.18003 2014-02-22 23:17:00 | 3643.12000 | 3646.63000 | 3641.80000 | 3644.84000 | 120.1049 | 437634.5100 | 3643.76983 2014-02-22 23:18:00 | 3645.05000 | 3646.86000 | 3642.42000 | 3643.00000 | 44.9880 | 163943.5300 | 3644.15998 2014-02-22 23:19:00 | 3642.00000 | 3648.33000 | 3641.15000 | 3642.99000 | 74.6871 | 272302.3700 | 3645.90994 2014-02-22 23:20:00 | 3643.02000 | 3647.08000 | 3641.00000 | 3643.81000 | 132.9812 | 484532.8700 | 3643.62004 2014-02-22 23:21:00 | 3644.72000 | 3645.59000 | 3620.00000 | 3640.19000 | 84.4290 | 307193.2200 | 3638.47998 2014-02-22 23:22:00 | 3636.09000 | 3640.61000 | 3635.01000 | 3636.95000 | 81.6811 | 297128.0500 | 3637.66002 2014-02-22 23:23:00 | 3638.60000 | 3639.52000 | 3632.57000 | 3635.00000 | 93.4860 | 339866.3400 | 3635.47990 2014-02-22 23:24:00 | 3632.34000 | 3635.23000 | 3631.65000 | 3632.62000 | 75.6490 | 274859.9400 | 3633.35998 2014-02-22 23:25:00 | 3634.33000 | 3635.29000 | 3631.48000 | 3632.16000 | 113.9961 | 414219.7500 | 3633.62988 2014-02-22 23:26:00 | 3633.83000 | 3634.90000 | 3631.86000 | 3634.90000 | 26.8930 | 97698.6600 | 3632.87002 2014-02-22 23:27:00 | 3634.97000 | 3634.97000 | 3634.90000 | 3634.95000 | 6.5000 | 23627.2000 | 3634.95000 2014-02-22 23:28:00 | 3634.95000 | 3641.95000 | 3634.95000 | 3637.16000 | 73.6501 | 267958.2100 | 3638.26000 2014-02-22 23:29:00 | 3638.55000 | 3640.00000 | 3635.81000 | 3639.99000 | 55.5510 | 202101.9400 | 3638.13002 2014-02-22 23:30:00 | 3640.00000 | 3645.00000 | 3638.51000 | 3642.37000 | 30.1680 | 109805.3700 | 3639.79998 2014-02-22 23:31:00 | 3642.36000 | 3646.00000 | 3640.07000 | 3645.53000 | 58.0940 | 211608.4200 | 3642.52006 2014-02-22 23:32:00 | 3646.00000 | 3649.69000 | 3645.99000 | 3647.00000 | 21.2370 | 77434.3700 | 3646.19998 2014-02-22 23:33:00 | 3645.01000 | 3649.99000 | 3645.01000 | 3646.42000 | 15.2440 | 55613.8700 | 3648.25002 2014-02-22 23:34:00 | 3648.08000 | 3651.74000 | 3646.58000 | 3651.00000 | 55.9190 | 204025.6100 | 3648.58999 2014-02-22 23:35:00 | 3651.00000 | 3654.17000 | 3648.97000 | 3649.34000 | 26.5990 | 97089.0300 | 3650.09999 2014-02-22 23:36:00 | 3649.64000 | 3655.00000 | 3649.64000 | 3655.00000 | 36.8240 | 134500.7500 | 3652.53004 2014-02-22 23:37:00 | 3655.00000 | 3656.99000 | 3655.00000 | 3656.99000 | 7.0060 | 25608.9500 | 3655.28999 2014-02-22 23:38:00 | 3656.02000 | 3658.00000 | 3656.02000 | 3658.00000 | 0.3900 | 1426.3000 | 3657.19000 2014-02-22 23:39:00 | 3658.00000 | 3658.30000 | 3657.00000 | 3657.00000 | 12.6050 | 46108.2400 | 3657.92998 2014-02-22 23:40:00 | 3656.00000 | 3656.01000 | 3653.34000 | 3653.34000 | 12.9970 | 47517.0200 | 3655.99999 2014-02-22 23:41:00 | 3653.32000 | 3656.64000 | 3653.31000 | 3653.31000 | 59.3301 | 216863.8000 | 3655.21000 2014-02-22 23:42:00 | 3652.33000 | 3656.94000 | 3649.19000 | 3654.16000 | 81.7241 | 298560.1900 | 3653.27009 2014-02-22 23:43:00 | 3656.81000 | 3656.97000 | 3649.44000 | 3655.15000 | 104.2789 | 381078.8000 | 3654.41997 2014-02-22 23:44:00 | 3655.58000 | 3659.98000 | 3649.16000 | 3659.38000 | 63.0480 | 230364.7800 | 3653.79997 2014-02-22 23:45:00 | 3657.82000 | 3658.84000 | 3653.46000 | 3657.17000 | 124.3540 | 454667.9400 | 3656.24013 2014-02-22 23:46:00 | 3659.00000 | 3659.96000 | 3654.29000 | 3657.35000 | 95.6101 | 349685.2200 | 3657.41000 2014-02-22 23:47:00 | 3655.14000 | 3658.85000 | 3650.31000 | 3650.93000 | 69.7829 | 255089.3700 | 3655.47006 2014-02-22 23:48:00 | 3650.83000 | 3653.77000 | 3648.01000 | 3653.04000 | 98.8201 | 360829.8300 | 3651.38000 2014-02-22 23:49:00 | 3648.15000 | 3653.34000 | 3648.00000 | 3653.34000 | 109.2341 | 398769.0300 | 3650.59012 2014-02-22 23:50:00 | 3654.36000 | 3656.97000 | 3651.46000 | 3653.76000 | 75.3300 | 275313.9300 | 3654.77000 2014-02-22 23:51:00 | 3655.00000 | 3660.00000 | 3654.18000 | 3659.82000 | 50.4431 | 184468.2200 | 3656.96004 2014-02-22 23:52:00 | 3660.00000 | 3665.80000 | 3660.00000 | 3664.80000 | 12.9720 | 47513.9400 | 3662.81001 2014-02-22 23:53:00 | 3664.24000 | 3671.25000 | 3664.24000 | 3669.01000 | 28.5500 | 104685.6900 | 3666.75000 2014-02-22 23:54:00 | 3668.89000 | 3675.00000 | 3668.89000 | 3674.00000 | 54.8440 | 201508.9000 | 3674.22006 2014-02-22 23:55:00 | 3673.00000 | 3674.00000 | 3667.88000 | 3673.04000 | 124.1640 | 455913.9100 | 3671.87013 2014-02-22 23:56:00 | 3673.99000 | 3675.67000 | 3668.09000 | 3675.01000 | 98.2901 | 361044.1700 | 3673.25000 2014-02-22 23:57:00 | 3673.01000 | 3678.00000 | 3672.91000 | 3676.00000 | 29.7280 | 109274.4300 | 3675.80998 2014-02-22 23:58:00 | 3676.00000 | 3684.88000 | 3675.93000 | 3683.90000 | 58.7791 | 216360.4100 | 3680.90998 2014-02-22 23:59:00 | 3682.91000 | 3689.99000 | 3679.62000 | 3689.00000 | 91.9180 | 338726.0200 | 3685.08995 2014-02-23 00:00:00 | 3685.92000 | 3690.00000 | 3667.87000 | 3680.26000 | 140.9941 | 519508.2900 | 3684.61016 2014-02-23 00:01:00 | 3684.54000 | 3685.95000 | 3668.55000 | 3677.07000 | 147.0881 | 540741.3200 | 3676.30992 2014-02-23 00:02:00 | 3676.97000 | 3676.97000 | 3667.60000 | 3670.20000 | 76.6401 | 281331.8900 | 3670.82000 2014-02-23 00:03:00 | 3671.51000 | 3678.82000 | 3667.96000 | 3670.91000 | 56.3499 | 207048.2700 | 3674.33000 2014-02-23 00:04:00 | 3673.01000 | 3678.40000 | 3670.10000 | 3670.60000 | 165.7020 | 608822.4700 | 3674.20009 2014-02-23 00:05:00 | 3673.75000 | 3675.20000 | 3670.00000 | 3673.96000 | 115.8849 | 425617.5400 | 3672.75984 2014-02-23 00:06:00 | 3673.96000 | 3678.11000 | 3671.25000 | 3674.03000 | 78.6419 | 288980.0400 | 3674.63004 2014-02-23 00:07:00 | 3674.41000 | 3683.99000 | 3674.00000 | 3683.53000 | 94.1771 | 346315.6100 | 3677.27993 2014-02-23 00:08:00 | 3683.99000 | 3689.00000 | 3683.99000 | 3688.59000 | 59.1920 | 218150.4200 | 3685.47003 2014-02-23 00:09:00 | 3684.00000 | 3688.47000 | 3678.15000 | 3683.83000 | 77.2281 | 284309.0000 | 3681.41996 2014-02-23 00:10:00 | 3681.37000 | 3684.00000 | 3680.00000 | 3682.24000 | 63.2041 | 232730.5900 | 3682.21007 2014-02-23 00:11:00 | 3683.07000 | 3683.43000 | 3677.00000 | 3680.00000 | 103.0900 | 379476.1900 | 3681.02000 2014-02-23 00:12:00 | 3677.01000 | 3683.98000 | 3677.01000 | 3681.38000 | 77.9310 | 286893.5200 | 3681.38002 2014-02-23 00:13:00 | 3684.01000 | 3684.42000 | 3680.01000 | 3680.94000 | 103.3119 | 380402.5600 | 3682.08005 2014-02-23 00:14:00 | 3680.00000 | 3682.78000 | 3677.10000 | 3677.34000 | 68.8559 | 253340.9000 | 3679.28992 2014-02-23 00:15:00 | 3678.86000 | 3681.88000 | 3675.00000 | 3675.99000 | 90.4800 | 332703.0300 | 3677.09000 2014-02-23 00:16:00 | 3675.99000 | 3680.60000 | 3675.00000 | 3677.41000 | 19.1360 | 70356.9300 | 3676.67998 2014-02-23 00:17:00 | 3677.14000 | 3681.47000 | 3675.92000 | 3677.90000 | 60.8749 | 223933.9400 | 3678.58992 2014-02-23 00:18:00 | 3676.06000 | 3681.89000 | 3675.26000 | 3680.00000 | 113.3281 | 416975.8600 | 3679.36994 2014-02-23 00:19:00 | 3680.08000 | 3681.60000 | 3676.05000 | 3677.84000 | 65.2370 | 240017.5000 | 3679.15995 2014-02-23 00:20:00 | 3678.17000 | 3681.60000 | 3675.04000 | 3675.20000 | 79.6500 | 292934.2800 | 3677.77000 2014-02-23 00:21:00 | 3676.38000 | 3680.00000 | 3675.04000 | 3676.02000 | 108.6260 | 399467.8900 | 3677.45988 2014-02-23 00:22:00 | 3676.43000 | 3679.47000 | 3676.02000 | 3678.30000 | 56.0790 | 206256.1400 | 3677.95998 2014-02-23 00:23:00 | 3677.59000 | 3678.95000 | 3676.01000 | 3678.00000 | 9.8230 | 36125.8800 | 3677.68001 2014-02-23 00:24:00 | 3678.30000 | 3679.54000 | 3676.02000 | 3679.52000 | 23.6860 | 87139.5100 | 3678.94997 2014-02-23 00:25:00 | 3677.04000 | 3681.00000 | 3676.32000 | 3679.66000 | 79.9770 | 294181.1200 | 3678.31994 2014-02-23 00:26:00 | 3680.00000 | 3680.00000 | 3676.27000 | 3677.00000 | 9.2470 | 34012.0900 | 3678.17999 2014-02-23 00:27:00 | 3676.58000 | 3679.96000 | 3676.58000 | 3676.59000 | 30.7240 | 113011.0700 | 3678.27003 2014-02-23 00:28:00 | 3679.99000 | 3679.99000 | 3676.59000 | 3677.01000 | 32.4490 | 119358.6800 | 3678.34999 2014-02-23 00:29:00 | 3679.97000 | 3683.79000 | 3679.97000 | 3683.79000 | 14.9610 | 55057.7700 | 3680.09000 2014-02-23 00:30:00 | 3684.00000 | 3685.00000 | 3678.04000 | 3684.97000 | 74.5401 | 274516.1100 | 3682.80000 2014-02-23 00:31:00 | 3684.95000 | 3686.00000 | 3678.64000 | 3682.27000 | 74.9300 | 275983.0500 | 3683.21000 2014-02-23 00:32:00 | 3684.40000 | 3685.91000 | 3680.00000 | 3680.98000 | 156.2910 | 575562.0400 | 3682.63004 2014-02-23 00:33:00 | 3680.67000 | 3682.88000 | 3677.05000 | 3677.05000 | 61.2891 | 225531.5300 | 3679.79998 2014-02-23 00:34:00 | 3681.07000 | 3684.00000 | 3678.86000 | 3678.90000 | 30.5870 | 112611.2100 | 3681.66998 2014-02-23 00:35:00 | 3679.62000 | 3683.00000 | 3678.89000 | 3682.98000 | 89.9779 | 331211.5200 | 3681.02995 2014-02-23 00:36:00 | 3682.98000 | 3685.50000 | 3682.44000 | 3685.50000 | 47.7440 | 175839.8400 | 3682.97005 2014-02-23 00:37:00 | 3685.50000 | 3685.50000 | 3682.98000 | 3684.66000 | 66.7940 | 246033.6900 | 3683.47007 2014-02-23 00:38:00 | 3682.99000 | 3685.00000 | 3682.54000 | 3684.00000 | 20.9670 | 77218.5500 | 3682.85998 2014-02-23 00:39:00 | 3684.00000 | 3684.00000 | 3680.83000 | 3682.60000 | 12.0690 | 44442.0800 | 3682.33000 2014-02-23 00:40:00 | 3680.87000 | 3684.64000 | 3680.87000 | 3682.63000 | 36.1530 | 133166.0000 | 3683.40003 2014-02-23 00:41:00 | 3681.91000 | 3685.00000 | 3681.61000 | 3682.19000 | 82.9710 | 305589.7300 | 3683.09002 2014-02-23 00:42:00 | 3684.99000 | 3685.00000 | 3681.29000 | 3685.00000 | 21.3700 | 78719.8300 | 3683.66000 2014-02-23 00:43:00 | 3685.00000 | 3685.00000 | 3682.00000 | 3682.00000 | 14.4240 | 53114.3500 | 3682.36002 2014-02-23 00:44:00 | 3684.90000 | 3685.00000 | 3681.00000 | 3682.34000 | 40.7990 | 150218.7900 | 3681.91999 2014-02-23 00:45:00 | 3682.34000 | 3684.64000 | 3681.01000 | 3682.01000 | 39.4980 | 145436.0000 | 3682.10998 2014-02-23 00:46:00 | 3684.00000 | 3684.99000 | 3681.01000 | 3684.68000 | 19.4290 | 71579.2400 | 3684.13999 2014-02-23 00:47:00 | 3684.68000 | 3687.00000 | 3682.02000 | 3686.61000 | 42.2099 | 155528.4600 | 3684.64000 2014-02-23 00:48:00 | 3683.76000 | 3687.00000 | 3683.73000 | 3684.99000 | 29.2910 | 107917.8200 | 3684.33001 2014-02-23 00:49:00 | 3685.13000 | 3686.97000 | 3682.79000 | 3684.17000 | 69.5869 | 256386.8400 | 3684.40994 2014-02-23 00:50:00 | 3686.00000 | 3686.71000 | 3683.53000 | 3685.96000 | 42.5751 | 156899.7300 | 3685.24994 2014-02-23 00:51:00 | 3684.04000 | 3686.93000 | 3683.54000 | 3685.60000 | 112.9450 | 416225.8800 | 3685.20985 2014-02-23 00:52:00 | 3685.99000 | 3687.00000 | 3683.30000 | 3685.02000 | 73.4650 | 270733.9700 | 3685.20990 2014-02-23 00:53:00 | 3687.00000 | 3690.00000 | 3685.02000 | 3689.98000 | 63.9650 | 235885.5600 | 3687.72991 2014-02-23 00:54:00 | 3688.44000 | 3695.00000 | 3685.09000 | 3694.95000 | 213.6718 | 788354.9700 | 3689.56010 2014-02-23 00:55:00 | 3694.91000 | 3700.00000 | 3691.01000 | 3697.93000 | 31.7800 | 117486.9200 | 3696.88000 2014-02-23 00:56:00 | 3695.62000 | 3702.30000 | 3695.22000 | 3702.30000 | 140.0531 | 518001.7300 | 3698.61012 2014-02-23 00:57:00 | 3702.28000 | 3710.00000 | 3700.00000 | 3703.50000 | 133.8310 | 495754.0500 | 3704.33003 2014-02-23 00:58:00 | 3701.41000 | 3707.75000 | 3700.00000 | 3707.43000 | 76.9409 | 285011.4100 | 3704.29002 2014-02-23 00:59:00 | 3704.30000 | 3707.87000 | 3700.14000 | 3704.99000 | 77.3909 | 286642.9000 | 3703.83002 2014-02-23 01:00:00 | 3705.08000 | 3705.08000 | 3701.53000 | 3701.54000 | 86.4290 | 320067.4100 | 3703.23998 2014-02-23 01:01:00 | 3701.68000 | 3701.68000 | 3696.54000 | 3696.54000 | 27.7180 | 102566.5000 | 3700.35998 2014-02-23 01:02:00 | 3696.01000 | 3699.97000 | 3690.16000 | 3696.82000 | 247.8278 | 915986.4100 | 3696.05985 2014-02-23 01:03:00 | 3695.44000 | 3699.60000 | 3695.44000 | 3698.00000 | 64.4660 | 238420.8900 | 3698.39993 2014-02-23 01:04:00 | 3698.00000 | 3698.00000 | 3696.01000 | 3696.04000 | 2.7300 | 10090.3800 | 3696.11000 2014-02-23 01:05:00 | 3696.03000 | 3697.99000 | 3694.00000 | 3694.00000 | 49.4600 | 182779.4200 | 3695.50000 2014-02-23 01:06:00 | 3694.00000 | 3694.00000 | 3685.00000 | 3685.00000 | 56.5830 | 208772.4600 | 3689.67005 2014-02-23 01:07:00 | 3685.02000 | 3689.97000 | 3681.10000 | 3686.82000 | 83.8770 | 309129.3900 | 3685.50993 2014-02-23 01:08:00 | 3687.95000 | 3687.95000 | 3682.00000 | 3682.00000 | 13.9140 | 51263.4000 | 3684.30002 2014-02-23 01:09:00 | 3682.00000 | 3683.83000 | 3675.00000 | 3675.05000 | 157.4259 | 579300.6800 | 3679.82983 2014-02-23 01:10:00 | 3675.64000 | 3684.00000 | 3675.00000 | 3679.60000 | 139.8791 | 514552.4400 | 3678.54997 2014-02-23 01:11:00 | 3678.00000 | 3684.00000 | 3677.98000 | 3681.91000 | 55.2220 | 203216.4100 | 3679.99003 2014-02-23 01:12:00 | 3683.99000 | 3687.00000 | 3682.58000 | 3687.00000 | 29.7030 | 109488.0700 | 3686.09002 2014-02-23 01:13:00 | 3687.00000 | 3687.00000 | 3682.02000 | 3685.01000 | 116.9120 | 430808.9200 | 3684.90006 2014-02-23 01:14:00 | 3685.00000 | 3687.00000 | 3684.94000 | 3687.00000 | 9.9230 | 36570.6500 | 3685.44001 2014-02-23 01:15:00 | 3687.01000 | 3688.00000 | 3685.51000 | 3685.51000 | 6.8150 | 25124.2900 | 3686.61999 2014-02-23 01:16:00 | 3685.51000 | 3687.92000 | 3681.32000 | 3683.87000 | 64.9040 | 239101.7600 | 3683.93007 2014-02-23 01:17:00 | 3682.58000 | 3684.59000 | 3681.00000 | 3681.00000 | 37.4120 | 137763.3900 | 3682.33002 2014-02-23 01:18:00 | 3682.00000 | 3682.33000 | 3677.40000 | 3677.40000 | 45.9380 | 169056.5800 | 3680.09998 2014-02-23 01:19:00 | 3677.00000 | 3681.00000 | 3675.00000 | 3676.77000 | 56.2790 | 206971.2200 | 3677.58999 2014-02-23 01:20:00 | 3676.99000 | 3680.00000 | 3675.00000 | 3680.00000 | 163.8931 | 602761.0200 | 3677.77014 2014-02-23 01:21:00 | 3681.00000 | 3681.06000 | 3678.01000 | 3678.02000 | 83.8929 | 308683.2000 | 3679.49007 2014-02-23 01:22:00 | 3678.01000 | 3680.05000 | 3675.00000 | 3676.81000 | 168.8129 | 620772.2800 | 3677.28013 2014-02-23 01:23:00 | 3676.96000 | 3678.98000 | 3671.40000 | 3674.81000 | 247.9548 | 911474.5000 | 3675.96965 2014-02-23 01:24:00 | 3671.11000 | 3674.89000 | 3664.24000 | 3665.00000 | 136.5688 | 501370.1800 | 3671.18996 2014-02-23 01:25:00 | 3665.70000 | 3667.33000 | 3660.00000 | 3660.00000 | 78.2900 | 286913.1300 | 3664.75000 2014-02-23 01:26:00 | 3660.00000 | 3663.01000 | 3656.02000 | 3660.00000 | 75.1979 | 275229.6100 | 3660.06996 2014-02-23 01:27:00 | 3658.00000 | 3658.00000 | 3651.00000 | 3657.99000 | 154.5439 | 564797.6600 | 3654.61016 2014-02-23 01:28:00 | 3656.39000 | 3660.06000 | 3651.50000 | 3660.06000 | 227.7223 | 832554.9200 | 3656.01014 2014-02-23 01:29:00 | 3660.00000 | 3661.99000 | 3657.70000 | 3660.45000 | 75.2679 | 275446.7600 | 3659.54996 2014-02-23 01:30:00 | 3660.00000 | 3661.72000 | 3654.99000 | 3655.00000 | 29.3270 | 107304.3000 | 3658.88998 2014-02-23 01:31:00 | 3654.95000 | 3661.40000 | 3654.00000 | 3656.66000 | 37.1080 | 135739.1400 | 3657.94998 2014-02-23 01:32:00 | 3656.66000 | 3661.99000 | 3653.94000 | 3660.30000 | 46.3320 | 169439.6900 | 3657.08002 2014-02-23 01:33:00 | 3660.26000 | 3660.28000 | 3655.00000 | 3658.70000 | 70.4951 | 257825.7900 | 3657.35990 2014-02-23 01:34:00 | 3657.50000 | 3660.00000 | 3652.00000 | 3658.94000 | 33.1280 | 121159.2100 | 3657.30998 2014-02-23 01:35:00 | 3660.00000 | 3664.63000 | 3660.00000 | 3662.00000 | 17.7380 | 64940.6500 | 3661.09999 2014-02-23 01:36:00 | 3660.00000 | 3667.03000 | 3658.00000 | 3661.40000 | 153.1070 | 560757.4000 | 3662.51987 2014-02-23 01:37:00 | 3665.66000 | 3667.03000 | 3663.20000 | 3665.00000 | 176.5349 | 647062.3200 | 3665.34976 2014-02-23 01:38:00 | 3664.90000 | 3668.00000 | 3664.26000 | 3668.00000 | 32.2070 | 118099.7600 | 3666.89997 2014-02-23 01:39:00 | 3667.67000 | 3672.10000 | 3667.07000 | 3669.00000 | 85.5421 | 313805.1800 | 3668.43005 2014-02-23 01:40:00 | 3667.08000 | 3668.00000 | 3667.08000 | 3668.00000 | 10.5580 | 38723.7600 | 3667.71999 2014-02-23 01:41:00 | 3667.11000 | 3669.90000 | 3667.11000 | 3668.93000 | 26.5000 | 97209.1100 | 3668.27000 2014-02-23 01:42:00 | 3669.00000 | 3672.10000 | 3669.00000 | 3671.01000 | 23.4510 | 86084.7500 | 3670.84001 2014-02-23 01:43:00 | 3669.13000 | 3671.63000 | 3667.36000 | 3667.53000 | 131.6959 | 483250.0800 | 3669.43985 2014-02-23 01:44:00 | 3668.00000 | 3672.01000 | 3667.07000 | 3669.38000 | 153.9332 | 564854.7600 | 3669.48013 2014-02-23 01:45:00 | 3670.26000 | 3670.99000 | 3667.24000 | 3668.00000 | 164.0470 | 601927.6700 | 3669.23986 2014-02-23 01:46:00 | 3669.99000 | 3673.94000 | 3669.99000 | 3673.94000 | 12.8900 | 47349.3600 | 3673.34000 2014-02-23 01:47:00 | 3672.17000 | 3674.00000 | 3669.03000 | 3673.27000 | 231.8499 | 851237.0400 | 3671.50000 2014-02-23 01:48:00 | 3672.97000 | 3674.00000 | 3669.01000 | 3673.00000 | 111.5069 | 409493.3900 | 3672.35991 2014-02-23 01:49:00 | 3672.98000 | 3672.98000 | 3670.00000 | 3671.85000 | 9.7850 | 35917.5800 | 3670.67999 2014-02-23 01:50:00 | 3673.71000 | 3675.00000 | 3670.04000 | 3671.44000 | 230.1898 | 845443.2700 | 3672.80999 2014-02-23 01:51:00 | 3673.00000 | 3673.00000 | 3670.51000 | 3672.00000 | 6.3960 | 23486.4400 | 3672.04999 2014-02-23 01:52:00 | 3672.00000 | 3674.95000 | 3667.19000 | 3670.04000 | 92.3011 | 338871.3600 | 3671.37003 2014-02-23 01:53:00 | 3667.07000 | 3672.90000 | 3667.07000 | 3667.08000 | 144.7771 | 531285.6400 | 3669.67989 2014-02-23 01:54:00 | 3667.84000 | 3670.00000 | 3667.07000 | 3667.96000 | 31.5630 | 115763.8700 | 3667.71003 2014-02-23 01:55:00 | 3667.97000 | 3670.99000 | 3667.00000 | 3668.05000 | 33.4060 | 122525.7300 | 3667.77996 2014-02-23 01:56:00 | 3668.68000 | 3671.00000 | 3662.00000 | 3667.40000 | 123.1929 | 451818.4800 | 3667.57010 2014-02-23 01:57:00 | 3669.95000 | 3669.95000 | 3664.67000 | 3667.99000 | 190.1039 | 697006.5500 | 3666.45020 2014-02-23 01:58:00 | 3667.99000 | 3668.59000 | 3666.00000 | 3668.59000 | 17.0300 | 62463.1500 | 3667.83000 2014-02-23 01:59:00 | 3667.00000 | 3670.70000 | 3667.00000 | 3670.00000 | 22.8430 | 83813.9800 | 3669.13002 2014-02-23 02:00:00 | 3669.89000 | 3675.00000 | 3669.65000 | 3671.84000 | 202.3808 | 743168.7300 | 3672.13005 2014-02-23 02:01:00 | 3671.01000 | 3677.33000 | 3671.01000 | 3674.94000 | 56.1051 | 206145.1100 | 3674.26992 2014-02-23 02:02:00 | 3675.13000 | 3680.00000 | 3671.71000 | 3679.06000 | 181.1839 | 665905.3700 | 3675.30019 2014-02-23 02:03:00 | 3678.95000 | 3680.00000 | 3672.00000 | 3676.69000 | 158.3249 | 581975.2900 | 3675.83021 2014-02-23 02:04:00 | 3673.15000 | 3677.24000 | 3672.01000 | 3674.80000 | 168.1470 | 617965.2500 | 3675.14986 2014-02-23 02:05:00 | 3673.81000 | 3677.16000 | 3673.07000 | 3675.00000 | 170.5010 | 626669.5900 | 3675.46005 2014-02-23 02:06:00 | 3675.99000 | 3677.23000 | 3673.02000 | 3675.59000 | 140.5589 | 516539.9800 | 3674.89996 2014-02-23 02:07:00 | 3675.56000 | 3678.01000 | 3673.17000 | 3675.00000 | 125.6079 | 461754.7000 | 3676.15993 2014-02-23 02:08:00 | 3675.00000 | 3677.99000 | 3675.00000 | 3677.99000 | 57.6480 | 211902.0900 | 3675.78997 2014-02-23 02:09:00 | 3677.99000 | 3678.01000 | 3673.20000 | 3675.79000 | 118.8862 | 436975.5700 | 3675.57988 2014-02-23 02:10:00 | 3676.99000 | 3680.99000 | 3673.31000 | 3680.08000 | 72.7470 | 267527.9000 | 3677.50994 2014-02-23 02:11:00 | 3680.07000 | 3680.36000 | 3676.25000 | 3678.01000 | 37.1020 | 136483.7500 | 3678.61002 2014-02-23 02:12:00 | 3680.22000 | 3682.00000 | 3679.90000 | 3682.00000 | 24.6940 | 90877.2200 | 3680.13003 2014-02-23 02:13:00 | 3683.00000 | 3684.99000 | 3679.48000 | 3682.27000 | 72.5981 | 267358.3900 | 3682.71996 2014-02-23 02:14:00 | 3684.50000 | 3688.00000 | 3682.61000 | 3685.00000 | 122.8500 | 452804.1600 | 3685.83000 2014-02-23 02:15:00 | 3685.00000 | 3697.00000 | 3685.00000 | 3692.93000 | 104.9570 | 387384.7800 | 3690.88992 2014-02-23 02:16:00 | 3692.04000 | 3698.00000 | 3688.98000 | 3690.06000 | 218.6830 | 807865.4100 | 3694.23018 2014-02-23 02:17:00 | 3690.06000 | 3690.06000 | 3681.00000 | 3682.01000 | 125.6480 | 462864.4900 | 3683.81993 2014-02-23 02:18:00 | 3682.01000 | 3686.00000 | 3681.02000 | 3682.11000 | 171.8251 | 632965.8400 | 3683.77977 2014-02-23 02:19:00 | 3683.10000 | 3685.70000 | 3682.00000 | 3682.00000 | 7.2270 | 26622.1000 | 3683.69999 2014-02-23 02:20:00 | 3682.40000 | 3683.03000 | 3675.02000 | 3677.46000 | 143.6341 | 528274.7900 | 3677.92016 2014-02-23 02:21:00 | 3675.20000 | 3679.00000 | 3673.01000 | 3678.00000 | 86.1899 | 316838.4300 | 3676.05000 2014-02-23 02:22:00 | 3676.00000 | 3677.80000 | 3673.37000 | 3675.24000 | 146.2161 | 537478.7200 | 3675.91985 2014-02-23 02:23:00 | 3676.15000 | 3677.94000 | 3674.02000 | 3674.12000 | 118.5491 | 435789.0300 | 3676.01997 2014-02-23 02:24:00 | 3673.89000 | 3676.83000 | 3672.94000 | 3672.94000 | 58.6550 | 215537.5900 | 3674.66992 2014-02-23 02:25:00 | 3672.00000 | 3677.00000 | 3671.38000 | 3673.22000 | 106.9309 | 392792.4900 | 3673.33003 2014-02-23 02:26:00 | 3673.72000 | 3677.00000 | 3672.01000 | 3676.00000 | 30.7660 | 113052.7300 | 3674.59997 2014-02-23 02:27:00 | 3674.75000 | 3677.00000 | 3674.13000 | 3674.22000 | 9.3280 | 34279.4000 | 3674.88999 2014-02-23 02:28:00 | 3675.99000 | 3677.00000 | 3675.47000 | 3676.00000 | 10.9580 | 40278.0200 | 3675.66999 2014-02-23 02:29:00 | 3676.90000 | 3676.90000 | 3672.87000 | 3672.87000 | 5.3870 | 19795.1800 | 3674.62000 2014-02-23 02:30:00 | 3672.87000 | 3675.50000 | 3672.08000 | 3674.32000 | 182.4172 | 670083.9700 | 3673.35986 2014-02-23 02:31:00 | 3674.00000 | 3674.02000 | 3670.00000 | 3670.04000 | 14.3720 | 52781.5100 | 3672.52001 2014-02-23 02:32:00 | 3670.00000 | 3674.96000 | 3669.09000 | 3670.00000 | 148.0429 | 543560.0700 | 3671.64011 2014-02-23 02:33:00 | 3670.00000 | 3670.01000 | 3668.00000 | 3669.01000 | 23.1970 | 85113.9600 | 3669.17998 2014-02-23 02:34:00 | 3670.00000 | 3672.00000 | 3670.00000 | 3670.00000 | 5.5100 | 20231.6600 | 3671.81000 2014-02-23 02:35:00 | 3672.00000 | 3675.06000 | 3670.01000 | 3675.00000 | 26.4550 | 97169.8700 | 3673.01996 2014-02-23 02:36:00 | 3674.00000 | 3678.00000 | 3672.01000 | 3672.03000 | 100.7730 | 370286.3100 | 3674.46008 2014-02-23 02:37:00 | 3673.79000 | 3674.98000 | 3671.26000 | 3672.13000 | 20.4740 | 75177.0500 | 3671.83002 2014-02-23 02:38:00 | 3672.04000 | 3674.99000 | 3672.00000 | 3674.99000 | 15.6260 | 57394.9100 | 3673.03998 2014-02-23 02:39:00 | 3675.00000 | 3682.01000 | 3672.02000 | 3682.01000 | 110.6919 | 407003.1200 | 3676.90006 2014-02-23 02:40:00 | 3683.00000 | 3690.00000 | 3682.04000 | 3684.53000 | 306.4303 | 1129777.8900 | 3686.90003 2014-02-23 02:41:00 | 3684.93000 | 3694.77000 | 3684.00000 | 3691.72000 | 195.2681 | 720117.5000 | 3687.83990 2014-02-23 02:42:00 | 3692.19000 | 3699.00000 | 3690.98000 | 3699.00000 | 70.3861 | 260132.8600 | 3695.79993 2014-02-23 02:43:00 | 3699.00000 | 3699.00000 | 3693.00000 | 3693.00000 | 120.8331 | 446816.8300 | 3697.80010 2014-02-23 02:44:00 | 3689.66000 | 3697.99000 | 3686.00000 | 3691.57000 | 321.4661 | 1187007.1800 | 3692.47966 2014-02-23 02:45:00 | 3691.08000 | 3695.00000 | 3690.00000 | 3694.00000 | 146.8271 | 542122.1700 | 3692.24988 2014-02-23 02:46:00 | 3694.00000 | 3695.00000 | 3691.21000 | 3693.90000 | 17.7080 | 65411.2500 | 3693.87999 2014-02-23 02:47:00 | 3693.66000 | 3698.99000 | 3693.66000 | 3698.99000 | 49.1700 | 181689.4400 | 3695.13000 2014-02-23 02:48:00 | 3698.49000 | 3705.00000 | 3697.99000 | 3705.00000 | 203.0482 | 751680.3800 | 3701.97990 2014-02-23 02:49:00 | 3704.38000 | 3715.00000 | 3700.96000 | 3710.60000 | 128.8889 | 477908.4400 | 3707.90996 2014-02-23 02:50:00 | 3714.00000 | 3725.00000 | 3711.03000 | 3725.00000 | 130.4529 | 484803.3100 | 3716.31010 2014-02-23 02:51:00 | 3722.35000 | 3728.99000 | 3722.35000 | 3725.50000 | 97.7411 | 364159.7500 | 3725.76003 2014-02-23 02:52:00 | 3725.00000 | 3727.97000 | 3715.00000 | 3717.52000 | 224.1662 | 834458.7000 | 3722.49977 2014-02-23 02:53:00 | 3722.39000 | 3722.99000 | 3715.01000 | 3717.63000 | 111.2039 | 413479.3800 | 3718.21012 2014-02-23 02:54:00 | 3715.72000 | 3719.98000 | 3715.02000 | 3718.00000 | 61.7401 | 229482.9000 | 3716.92000 2014-02-23 02:55:00 | 3718.00000 | 3720.00000 | 3715.05000 | 3715.65000 | 75.0639 | 279057.6600 | 3717.60008 2014-02-23 02:56:00 | 3716.01000 | 3718.00000 | 3714.01000 | 3716.00000 | 25.8060 | 95890.0300 | 3715.79997 2014-02-23 02:57:00 | 3714.51000 | 3716.00000 | 3714.00000 | 3716.00000 | 30.0900 | 111776.0800 | 3714.73000 2014-02-23 02:58:00 | 3716.00000 | 3720.00000 | 3714.90000 | 3720.00000 | 45.0531 | 167494.2000 | 3717.71004 2014-02-23 02:59:00 | 3724.25000 | 3732.00000 | 3720.00000 | 3731.43000 | 145.2349 | 540939.0600 | 3724.57980 2014-02-23 03:00:00 | 3731.43000 | 3738.00000 | 3724.58000 | 3731.42000 | 172.7759 | 644566.4800 | 3730.64981 2014-02-23 03:01:00 | 3729.00000 | 3735.00000 | 3728.87000 | 3731.56000 | 189.5098 | 707351.1300 | 3732.52999 2014-02-23 03:02:00 | 3730.79000 | 3733.99000 | 3726.00000 | 3727.00000 | 71.5869 | 266969.1300 | 3729.29994 2014-02-23 03:03:00 | 3725.00000 | 3730.00000 | 3720.00000 | 3725.91000 | 76.1419 | 283530.3800 | 3723.71004 2014-02-23 03:04:00 | 3729.62000 | 3730.00000 | 3725.00000 | 3729.83000 | 93.8460 | 349811.8400 | 3727.50990 2014-02-23 03:05:00 | 3727.98000 | 3740.00000 | 3725.05000 | 3730.00000 | 134.4869 | 501813.7500 | 3731.31989 2014-02-23 03:06:00 | 3730.00000 | 3730.02000 | 3725.00000 | 3726.10000 | 136.5451 | 508902.3900 | 3726.99019 2014-02-23 03:07:00 | 3727.00000 | 3729.90000 | 3725.58000 | 3729.90000 | 18.7840 | 70008.0000 | 3727.00002 2014-02-23 03:08:00 | 3729.99000 | 3729.99000 | 3722.00000 | 3726.61000 | 53.9089 | 200790.8400 | 3724.62998 2014-02-23 03:09:00 | 3723.25000 | 3727.47000 | 3722.57000 | 3726.00000 | 112.7809 | 420123.5800 | 3725.13003 2014-02-23 03:10:00 | 3727.00000 | 3730.00000 | 3723.49000 | 3729.54000 | 144.4508 | 538360.9900 | 3726.95003 2014-02-23 03:11:00 | 3729.64000 | 3732.01000 | 3729.61000 | 3731.56000 | 97.2641 | 362886.4900 | 3730.94011 2014-02-23 03:12:00 | 3731.00000 | 3731.57000 | 3726.00000 | 3727.52000 | 152.1511 | 567281.8700 | 3728.41005 2014-02-23 03:13:00 | 3727.03000 | 3730.00000 | 3726.90000 | 3728.00000 | 86.7150 | 323284.9400 | 3728.12988 2014-02-23 03:14:00 | 3729.00000 | 3729.00000 | 3728.00000 | 3728.00000 | 6.6050 | 24626.6200 | 3728.47999 2014-02-23 03:15:00 | 3729.00000 | 3730.00000 | 3724.00000 | 3724.00000 | 45.6989 | 170333.2000 | 3727.28999 2014-02-23 03:16:00 | 3724.00000 | 3726.99000 | 3723.00000 | 3724.10000 | 68.9200 | 256668.3700 | 3724.15000 2014-02-23 03:17:00 | 3724.10000 | 3728.97000 | 3720.09000 | 3728.97000 | 68.8520 | 256459.3500 | 3724.79004 2014-02-23 03:18:00 | 3728.97000 | 3730.00000 | 3727.00000 | 3728.99000 | 8.8600 | 33038.0500 | 3728.90000 2014-02-23 03:19:00 | 3729.95000 | 3729.95000 | 3725.00000 | 3726.00000 | 22.1830 | 82664.5700 | 3726.48002 2014-02-23 03:20:00 | 3727.00000 | 3728.99000 | 3726.04000 | 3727.02000 | 4.0790 | 15206.5800 | 3728.02000 2014-02-23 03:21:00 | 3727.00000 | 3728.99000 | 3727.00000 | 3728.99000 | 7.3250 | 27309.5500 | 3728.26999 2014-02-23 03:22:00 | 3728.90000 | 3731.00000 | 3728.87000 | 3730.99000 | 42.7790 | 159533.0900 | 3729.23999 2014-02-23 03:23:00 | 3731.00000 | 3735.00000 | 3731.00000 | 3735.00000 | 27.4560 | 102521.5000 | 3734.02997 2014-02-23 03:24:00 | 3735.01000 | 3741.00000 | 3730.82000 | 3735.49000 | 183.7462 | 686740.5000 | 3737.43981 2014-02-23 03:25:00 | 3736.72000 | 3742.49000 | 3734.00000 | 3741.90000 | 107.2759 | 401060.5400 | 3738.58988 2014-02-23 03:26:00 | 3740.00000 | 3745.00000 | 3740.00000 | 3741.00000 | 69.6760 | 260818.1600 | 3743.29993 2014-02-23 03:27:00 | 3740.00000 | 3744.00000 | 3737.00000 | 3738.88000 | 44.9559 | 168127.1200 | 3739.81995 2014-02-23 03:28:00 | 3740.50000 | 3742.37000 | 3732.59000 | 3740.04000 | 292.0869 | 1091946.4900 | 3738.42976 2014-02-23 03:29:00 | 3740.00000 | 3746.00000 | 3736.11000 | 3742.44000 | 150.0772 | 561329.0900 | 3740.26989 2014-02-23 03:30:00 | 3745.00000 | 3748.68000 | 3742.00000 | 3747.04000 | 32.7560 | 122682.9900 | 3745.35996 2014-02-23 03:31:00 | 3746.73000 | 3749.00000 | 3745.00000 | 3745.00000 | 44.7630 | 167693.3600 | 3746.25004 2014-02-23 03:32:00 | 3742.10000 | 3744.00000 | 3742.08000 | 3742.08000 | 22.3500 | 83665.5500 | 3743.43000 2014-02-23 03:33:00 | 3741.98000 | 3743.00000 | 3738.00000 | 3738.00000 | 12.1060 | 45280.6600 | 3740.34999 2014-02-23 03:34:00 | 3738.00000 | 3743.10000 | 3737.27000 | 3743.10000 | 51.1820 | 191410.9300 | 3739.81003 2014-02-23 03:35:00 | 3743.00000 | 3745.00000 | 3740.01000 | 3740.72000 | 9.0650 | 33931.7000 | 3743.14999 2014-02-23 03:36:00 | 3742.99000 | 3747.86000 | 3741.11000 | 3746.29000 | 101.6711 | 380674.8200 | 3744.18003 2014-02-23 03:37:00 | 3745.64000 | 3745.64000 | 3742.02000 | 3743.01000 | 8.7350 | 32708.7400 | 3744.55999 2014-02-23 03:38:00 | 3742.20000 | 3750.00000 | 3742.20000 | 3749.98000 | 40.4270 | 151564.6900 | 3749.09997 2014-02-23 03:39:00 | 3750.00000 | 3760.10000 | 3749.98000 | 3760.10000 | 125.4209 | 470579.3400 | 3752.00003 2014-02-23 03:40:00 | 3760.76000 | 3770.00000 | 3758.88000 | 3767.33000 | 131.8569 | 496686.4500 | 3766.85989 2014-02-23 03:41:00 | 3763.92000 | 3770.77000 | 3763.00000 | 3766.61000 | 127.2531 | 479429.7600 | 3767.53010 2014-02-23 03:42:00 | 3766.61000 | 3775.99000 | 3763.00000 | 3772.06000 | 192.7738 | 726688.0500 | 3769.64020 2014-02-23 03:43:00 | 3772.00000 | 3779.90000 | 3770.00000 | 3774.97000 | 121.5110 | 458489.1000 | 3773.23003 2014-02-23 03:44:00 | 3772.00000 | 3779.62000 | 3772.00000 | 3776.02000 | 111.4661 | 420953.7600 | 3776.51988 2014-02-23 03:45:00 | 3776.02000 | 3776.03000 | 3772.00000 | 3774.89000 | 53.6410 | 202411.1400 | 3773.44001 2014-02-23 03:46:00 | 3774.86000 | 3780.20000 | 3774.86000 | 3780.00000 | 77.3220 | 292151.0500 | 3778.37004 2014-02-23 03:47:00 | 3780.00000 | 3785.00000 | 3780.00000 | 3785.00000 | 82.0250 | 310369.4800 | 3783.83989 2014-02-23 03:48:00 | 3786.00000 | 3789.90000 | 3785.00000 | 3789.90000 | 226.7053 | 858691.6600 | 3787.69972 2014-02-23 03:49:00 | 3790.00000 | 3799.00000 | 3789.03000 | 3798.99000 | 83.3440 | 316397.2100 | 3796.28009 2014-02-23 03:50:00 | 3798.79000 | 3798.80000 | 3772.16000 | 3785.14000 | 166.6849 | 631529.1500 | 3788.75978 2014-02-23 03:51:00 | 3783.81000 | 3790.00000 | 3772.16000 | 3774.87000 | 342.2811 | 1293973.0500 | 3780.44010 2014-02-23 03:52:00 | 3775.51000 | 3783.20000 | 3772.16000 | 3776.45000 | 252.3142 | 953139.8200 | 3777.59028 2014-02-23 03:53:00 | 3778.09000 | 3784.84000 | 3774.96000 | 3777.27000 | 120.2311 | 454418.1000 | 3779.54003 2014-02-23 03:54:00 | 3777.88000 | 3780.00000 | 3775.24000 | 3776.47000 | 152.7251 | 577001.6900 | 3778.03980 2014-02-23 03:55:00 | 3775.00000 | 3779.56000 | 3774.12000 | 3777.58000 | 290.3713 | 1096598.8200 | 3776.54010 2014-02-23 03:56:00 | 3776.33000 | 3780.64000 | 3775.07000 | 3780.62000 | 86.5381 | 326898.5600 | 3777.50996 2014-02-23 03:57:00 | 3782.49000 | 3795.10000 | 3782.45000 | 3794.98000 | 130.0650 | 493190.9800 | 3791.87983 2014-02-23 03:58:00 | 3794.90000 | 3798.00000 | 3788.00000 | 3791.10000 | 193.6049 | 734598.9300 | 3794.31974 2014-02-23 03:59:00 | 3791.01000 | 3793.10000 | 3780.00000 | 3785.99000 | 149.7588 | 566864.0800 | 3785.17995 2014-02-23 04:00:00 | 3785.99000 | 3793.11000 | 3782.61000 | 3792.14000 | 96.7979 | 366744.9300 | 3788.76995 2014-02-23 04:01:00 | 3792.00000 | 3794.90000 | 3787.59000 | 3790.46000 | 76.5750 | 290302.5800 | 3791.08990 2014-02-23 04:02:00 | 3792.60000 | 3792.95000 | 3784.90000 | 3787.49000 | 165.2090 | 626023.3000 | 3789.27996 2014-02-23 04:03:00 | 3787.49000 | 3790.96000 | 3785.00000 | 3787.25000 | 125.7229 | 476362.7100 | 3788.99010 2014-02-23 04:04:00 | 3786.85000 | 3787.01000 | 3780.00000 | 3781.53000 | 128.5610 | 486370.6300 | 3783.19003 2014-02-23 04:05:00 | 3780.11000 | 3784.32000 | 3770.00000 | 3773.00000 | 154.0671 | 582319.7300 | 3779.64988 2014-02-23 04:06:00 | 3773.00000 | 3780.00000 | 3763.00000 | 3767.90000 | 200.0221 | 753965.1500 | 3769.41011 2014-02-23 04:07:00 | 3765.70000 | 3784.00000 | 3763.02000 | 3778.00000 | 122.2741 | 461266.7800 | 3772.40013 2014-02-23 04:08:00 | 3777.14000 | 3779.00000 | 3763.10000 | 3764.95000 | 158.4459 | 597832.1200 | 3773.09983 2014-02-23 04:09:00 | 3763.01000 | 3770.66000 | 3763.01000 | 3764.00000 | 92.3461 | 347884.2300 | 3767.17990 2014-02-23 04:10:00 | 3764.90000 | 3765.00000 | 3752.12000 | 3753.93000 | 69.6209 | 261803.9200 | 3760.42002 2014-02-23 04:11:00 | 3760.00000 | 3760.90000 | 3752.83000 | 3753.10000 | 117.9850 | 443259.0000 | 3756.90984 2014-02-23 04:12:00 | 3754.00000 | 3764.00000 | 3753.20000 | 3755.01000 | 93.5990 | 351822.6300 | 3758.82997 2014-02-23 04:13:00 | 3755.01000 | 3758.98000 | 3750.00000 | 3750.00000 | 46.1801 | 173356.2500 | 3753.92000 2014-02-23 04:14:00 | 3750.00000 | 3755.89000 | 3747.39000 | 3749.15000 | 118.7632 | 445423.6000 | 3750.52010 2014-02-23 04:15:00 | 3750.00000 | 3762.00000 | 3747.00000 | 3756.05000 | 102.7249 | 385699.0900 | 3754.67986 2014-02-23 04:16:00 | 3753.63000 | 3757.00000 | 3751.00000 | 3752.65000 | 64.9361 | 243764.7500 | 3753.91993 2014-02-23 04:17:00 | 3756.88000 | 3757.37000 | 3751.00000 | 3752.00000 | 187.1338 | 702548.8100 | 3754.26019 2014-02-23 04:18:00 | 3752.00000 | 3755.92000 | 3750.00000 | 3752.80000 | 149.0999 | 559519.7400 | 3752.65000 2014-02-23 04:19:00 | 3750.10000 | 3753.75000 | 3742.00000 | 3748.30000 | 216.6261 | 812261.1300 | 3749.59977 2014-02-23 04:20:00 | 3745.98000 | 3749.99000 | 3742.00000 | 3746.00000 | 123.9079 | 464012.9300 | 3744.81993 2014-02-23 04:21:00 | 3746.22000 | 3753.00000 | 3745.00000 | 3750.00000 | 29.7420 | 111478.1000 | 3748.17002 2014-02-23 04:22:00 | 3750.00000 | 3755.00000 | 3748.00000 | 3755.00000 | 22.7300 | 85236.1700 | 3749.94000 2014-02-23 04:23:00 | 3753.00000 | 3758.00000 | 3753.00000 | 3757.37000 | 21.5720 | 81015.6600 | 3755.59001 2014-02-23 04:24:00 | 3758.00000 | 3768.00000 | 3757.38000 | 3765.47000 | 32.3040 | 121542.0300 | 3762.45003 2014-02-23 04:25:00 | 3766.00000 | 3775.80000 | 3765.00000 | 3767.00000 | 30.4640 | 114809.3600 | 3768.69003 2014-02-23 04:26:00 | 3765.01000 | 3773.62000 | 3765.00000 | 3771.29000 | 31.9300 | 120325.9200 | 3768.43000 2014-02-23 04:27:00 | 3767.94000 | 3767.94000 | 3761.15000 | 3762.20000 | 38.2330 | 143916.7800 | 3764.20003 2014-02-23 04:28:00 | 3761.35000 | 3764.25000 | 3753.13000 | 3754.36000 | 48.5131 | 182423.6400 | 3760.30004 2014-02-23 04:29:00 | 3755.09000 | 3759.00000 | 3753.13000 | 3759.00000 | 99.3481 | 373062.0900 | 3755.09995 2014-02-23 04:30:00 | 3759.00000 | 3765.00000 | 3757.00000 | 3758.00000 | 27.0330 | 101695.0700 | 3761.89002 2014-02-23 04:31:00 | 3758.00000 | 3762.99000 | 3758.00000 | 3762.99000 | 130.8841 | 492142.6300 | 3760.14014 2014-02-23 04:32:00 | 3759.90000 | 3762.90000 | 3757.00000 | 3760.00000 | 38.2410 | 143767.5100 | 3759.51001 2014-02-23 04:33:00 | 3760.00000 | 3761.10000 | 3758.00000 | 3758.02000 | 21.2640 | 79952.4200 | 3759.99002 2014-02-23 04:34:00 | 3760.89000 | 3760.89000 | 3756.89000 | 3756.89000 | 16.5070 | 62032.6300 | 3757.95999 2014-02-23 04:35:00 | 3757.99000 | 3758.00000 | 3755.02000 | 3755.03000 | 6.9630 | 26161.0800 | 3757.16001 2014-02-23 04:36:00 | 3755.03000 | 3755.99000 | 3755.00000 | 3755.86000 | 14.8390 | 55733.5600 | 3755.88000 2014-02-23 04:37:00 | 3755.99000 | 3763.00000 | 3755.00000 | 3762.60000 | 105.5921 | 397038.9600 | 3760.12006 2014-02-23 04:38:00 | 3762.98000 | 3765.00000 | 3760.00000 | 3764.00000 | 30.9310 | 116401.3600 | 3763.26001 2014-02-23 04:39:00 | 3762.01000 | 3764.00000 | 3761.50000 | 3761.51000 | 7.3390 | 27611.0700 | 3762.24000 2014-02-23 04:40:00 | 3761.50000 | 3762.01000 | 3761.50000 | 3762.01000 | 12.0740 | 45417.8300 | 3761.62001 2014-02-23 04:41:00 | 3762.01000 | 3765.99000 | 3761.50000 | 3763.00000 | 58.7131 | 221002.4300 | 3764.11005 2014-02-23 04:42:00 | 3764.00000 | 3764.00000 | 3761.15000 | 3761.50000 | 18.5330 | 69740.1000 | 3763.02001 2014-02-23 04:43:00 | 3761.23000 | 3763.07000 | 3754.08000 | 3759.99000 | 168.5241 | 633344.0500 | 3758.18019 2014-02-23 04:44:00 | 3755.11000 | 3760.00000 | 3754.97000 | 3758.11000 | 200.9948 | 755290.1600 | 3757.75972 2014-02-23 04:45:00 | 3756.46000 | 3760.00000 | 3756.00000 | 3759.67000 | 194.2618 | 730104.0400 | 3758.35010 2014-02-23 04:46:00 | 3756.61000 | 3763.00000 | 3756.01000 | 3762.99000 | 169.0782 | 635585.0600 | 3759.11992 2014-02-23 04:47:00 | 3756.01000 | 3763.99000 | 3756.01000 | 3758.88000 | 213.5532 | 802699.6200 | 3758.78018 2014-02-23 04:48:00 | 3760.37000 | 3761.00000 | 3756.11000 | 3761.00000 | 145.8039 | 548065.3000 | 3758.92015 2014-02-23 04:49:00 | 3761.03000 | 3763.00000 | 3760.00000 | 3760.60000 | 73.2179 | 275445.8400 | 3761.99996 2014-02-23 04:50:00 | 3762.88000 | 3766.00000 | 3762.50000 | 3765.00000 | 53.0130 | 199536.6700 | 3763.92004 2014-02-23 04:51:00 | 3765.00000 | 3766.00000 | 3762.70000 | 3765.00000 | 72.4001 | 272525.4800 | 3764.16000 2014-02-23 04:52:00 | 3763.60000 | 3765.99000 | 3762.01000 | 3763.50000 | 210.6100 | 792679.2900 | 3763.73000 2014-02-23 04:53:00 | 3763.14000 | 3765.76000 | 3761.20000 | 3762.04000 | 165.0740 | 621282.2600 | 3763.66017 2014-02-23 04:54:00 | 3764.69000 | 3765.00000 | 3762.00000 | 3764.62000 | 8.6370 | 32503.2700 | 3763.25999 2014-02-23 04:55:00 | 3764.61000 | 3764.61000 | 3762.02000 | 3762.03000 | 3.6020 | 13553.7400 | 3762.84000 2014-02-23 04:56:00 | 3764.99000 | 3764.99000 | 3762.00000 | 3764.00000 | 6.5600 | 24691.8400 | 3764.00000 2014-02-23 04:57:00 | 3764.00000 | 3765.00000 | 3762.01000 | 3763.33000 | 24.8690 | 93608.9500 | 3764.07999 2014-02-23 04:58:00 | 3765.00000 | 3766.30000 | 3762.34000 | 3763.67000 | 124.1662 | 467452.0600 | 3764.72987 2014-02-23 04:59:00 | 3765.00000 | 3767.00000 | 3762.78000 | 3765.31000 | 31.3340 | 117969.0900 | 3764.89003 2014-02-23 05:00:00 | 3765.50000 | 3767.00000 | 3762.11000 | 3766.48000 | 70.8971 | 266855.8200 | 3763.98994 2014-02-23 05:01:00 | 3767.23000 | 3767.23000 | 3766.00000 | 3767.00000 | 4.1890 | 15780.0900 | 3767.03000 2014-02-23 05:02:00 | 3768.00000 | 3772.00000 | 3768.00000 | 3772.00000 | 30.8370 | 116258.0000 | 3770.07998 2014-02-23 05:03:00 | 3774.14000 | 3775.61000 | 3770.00000 | 3773.49000 | 76.2810 | 287854.7300 | 3773.61002 2014-02-23 05:04:00 | 3775.16000 | 3775.16000 | 3768.96000 | 3774.64000 | 98.0299 | 369882.6200 | 3773.16000 2014-02-23 05:05:00 | 3774.74000 | 3776.88000 | 3771.78000 | 3776.28000 | 21.8420 | 82442.5300 | 3774.50001 2014-02-23 05:06:00 | 3776.28000 | 3778.00000 | 3774.04000 | 3774.64000 | 49.1340 | 185547.2000 | 3776.35005 2014-02-23 05:07:00 | 3774.38000 | 3777.94000 | 3773.90000 | 3773.92000 | 60.4890 | 228358.6200 | 3775.20998 2014-02-23 05:08:00 | 3773.26000 | 3775.92000 | 3771.00000 | 3775.82000 | 57.0640 | 215340.2300 | 3773.66006 2014-02-23 05:09:00 | 3773.66000 | 3777.96000 | 3771.02000 | 3777.00000 | 128.3752 | 484459.6200 | 3773.77984 2014-02-23 05:10:00 | 3774.43000 | 3778.90000 | 3774.43000 | 3774.43000 | 39.2140 | 148049.8400 | 3775.43004 2014-02-23 05:11:00 | 3774.43000 | 3778.74000 | 3767.00000 | 3768.90000 | 123.2471 | 464986.6600 | 3772.79991 2014-02-23 05:12:00 | 3771.91000 | 3772.43000 | 3766.00000 | 3766.00000 | 88.0920 | 332101.5600 | 3769.94005 2014-02-23 05:13:00 | 3767.36000 | 3769.68000 | 3762.98000 | 3762.98000 | 67.0420 | 252478.9600 | 3765.98004 2014-02-23 05:14:00 | 3762.22000 | 3763.00000 | 3761.00000 | 3763.00000 | 49.7561 | 187199.2300 | 3762.33995 2014-02-23 05:15:00 | 3763.00000 | 3763.00000 | 3758.00000 | 3758.00000 | 43.8850 | 165033.5100 | 3760.58994 2014-02-23 05:16:00 | 3758.00000 | 3758.74000 | 3752.00000 | 3752.00000 | 45.2140 | 169729.8300 | 3753.92005 2014-02-23 05:17:00 | 3751.00000 | 3755.93000 | 3743.00000 | 3753.00000 | 120.9701 | 453874.8400 | 3751.96000 2014-02-23 05:18:00 | 3755.58000 | 3755.58000 | 3745.00000 | 3749.45000 | 269.2860 | 1009795.4000 | 3749.89971 2014-02-23 05:19:00 | 3750.00000 | 3755.00000 | 3748.01000 | 3753.56000 | 118.8791 | 446045.0100 | 3752.08997 2014-02-23 05:20:00 | 3754.09000 | 3754.98000 | 3748.01000 | 3749.95000 | 155.6839 | 584150.9200 | 3752.16016 2014-02-23 05:21:00 | 3751.59000 | 3753.40000 | 3750.09000 | 3751.59000 | 24.2420 | 90923.4400 | 3750.66001 2014-02-23 05:22:00 | 3752.00000 | 3755.89000 | 3752.00000 | 3755.40000 | 41.1920 | 154607.0200 | 3753.33002 2014-02-23 05:23:00 | 3752.01000 | 3755.97000 | 3748.00000 | 3752.03000 | 177.2969 | 665487.4900 | 3753.51985 2014-02-23 05:24:00 | 3752.12000 | 3752.12000 | 3746.00000 | 3746.00000 | 108.6201 | 407237.5400 | 3749.19000 2014-02-23 05:25:00 | 3746.00000 | 3749.59000 | 3743.00000 | 3748.98000 | 140.1479 | 524982.6900 | 3745.91992 2014-02-23 05:26:00 | 3745.01000 | 3748.88000 | 3743.00000 | 3744.02000 | 88.2721 | 330628.4700 | 3745.56005 2014-02-23 05:27:00 | 3743.02000 | 3743.82000 | 3732.11000 | 3733.97000 | 139.3049 | 520504.4600 | 3736.43981 2014-02-23 05:28:00 | 3735.86000 | 3737.00000 | 3732.02000 | 3733.87000 | 231.0723 | 863006.4000 | 3734.79014 2014-02-23 05:29:00 | 3734.37000 | 3740.03000 | 3732.02000 | 3740.00000 | 133.6632 | 499222.5700 | 3734.93011 2014-02-23 05:30:00 | 3740.00000 | 3743.00000 | 3736.99000 | 3740.14000 | 28.6120 | 107023.2400 | 3740.50002 2014-02-23 05:31:00 | 3742.39000 | 3744.00000 | 3740.00000 | 3741.11000 | 108.2570 | 405099.9700 | 3742.01991 2014-02-23 05:32:00 | 3741.14000 | 3745.00000 | 3740.01000 | 3745.00000 | 114.8291 | 429798.4300 | 3742.93997 2014-02-23 05:33:00 | 3744.97000 | 3745.00000 | 3742.01000 | 3742.20000 | 15.1570 | 56739.2800 | 3743.43999 2014-02-23 05:34:00 | 3743.00000 | 3746.99000 | 3742.20000 | 3744.95000 | 43.5830 | 163191.7800 | 3744.39004 2014-02-23 05:35:00 | 3744.39000 | 3755.00000 | 3743.45000 | 3754.81000 | 40.2010 | 150776.2000 | 3750.56001 2014-02-23 05:36:00 | 3751.10000 | 3754.86000 | 3746.12000 | 3750.51000 | 85.4100 | 320455.9000 | 3751.97000 2014-02-23 05:37:00 | 3750.60000 | 3752.00000 | 3750.51000 | 3751.86000 | 8.0050 | 30030.3700 | 3751.44999 2014-02-23 05:38:00 | 3751.86000 | 3753.60000 | 3751.60000 | 3752.84000 | 17.8320 | 66917.9200 | 3752.69001 2014-02-23 05:39:00 | 3753.00000 | 3757.00000 | 3753.00000 | 3755.00000 | 13.6730 | 51345.4800 | 3755.25001 2014-02-23 05:40:00 | 3755.00000 | 3757.00000 | 3755.00000 | 3756.98000 | 16.1520 | 60669.1300 | 3756.14001 2014-02-23 05:41:00 | 3756.00000 | 3756.00000 | 3752.54000 | 3754.08000 | 19.3540 | 72649.3500 | 3753.71002 2014-02-23 05:42:00 | 3753.98000 | 3755.90000 | 3752.12000 | 3755.00000 | 26.8950 | 100976.9000 | 3754.48996 2014-02-23 05:43:00 | 3755.00000 | 3757.38000 | 3754.07000 | 3757.00000 | 42.4740 | 159540.3200 | 3756.19004 2014-02-23 05:44:00 | 3757.00000 | 3758.00000 | 3756.55000 | 3757.97000 | 21.8630 | 82143.3500 | 3757.19002 2014-02-23 05:45:00 | 3759.00000 | 3759.00000 | 3755.01000 | 3755.06000 | 13.5320 | 50818.4800 | 3755.43001 2014-02-23 05:46:00 | 3755.00000 | 3755.01000 | 3748.01000 | 3753.33000 | 153.0140 | 574038.2200 | 3751.54016 2014-02-23 05:47:00 | 3753.67000 | 3759.00000 | 3747.11000 | 3756.08000 | 109.4890 | 410903.5900 | 3752.91997 2014-02-23 05:48:00 | 3755.11000 | 3756.21000 | 3750.27000 | 3754.97000 | 179.2042 | 672555.1700 | 3753.01020 2014-02-23 05:49:00 | 3754.97000 | 3756.21000 | 3751.68000 | 3756.21000 | 92.7249 | 348124.6100 | 3754.37987 2014-02-23 05:50:00 | 3756.21000 | 3759.10000 | 3754.01000 | 3759.10000 | 23.8730 | 89706.1400 | 3757.64002 2014-02-23 05:51:00 | 3759.20000 | 3760.00000 | 3759.20000 | 3759.99000 | 5.1120 | 19218.1700 | 3759.42000 2014-02-23 05:52:00 | 3756.49000 | 3764.00000 | 3756.49000 | 3763.00000 | 67.9350 | 255351.9400 | 3758.76991 2014-02-23 05:53:00 | 3761.99000 | 3764.50000 | 3761.99000 | 3763.00000 | 11.8270 | 44506.0700 | 3763.08999 2014-02-23 05:54:00 | 3764.42000 | 3764.42000 | 3759.27000 | 3759.27000 | 75.2529 | 283091.6300 | 3761.87006 2014-02-23 05:55:00 | 3761.56000 | 3763.89000 | 3759.27000 | 3762.01000 | 107.2960 | 403639.1200 | 3761.91989 2014-02-23 05:56:00 | 3762.29000 | 3764.50000 | 3760.20000 | 3763.01000 | 89.1709 | 335474.3200 | 3762.15002 2014-02-23 05:57:00 | 3761.40000 | 3763.58000 | 3760.08000 | 3761.00000 | 39.9840 | 150368.1500 | 3760.71004 2014-02-23 05:58:00 | 3760.00000 | 3760.00000 | 3755.01000 | 3757.63000 | 105.7029 | 397170.1200 | 3757.42008 2014-02-23 05:59:00 | 3755.15000 | 3758.95000 | 3750.97000 | 3751.00000 | 117.2591 | 440469.6300 | 3756.37997 2014-02-23 06:00:00 | 3755.09000 | 3756.10000 | 3747.00000 | 3747.00000 | 254.4688 | 954675.3700 | 3751.63992 2014-02-23 06:01:00 | 3746.99000 | 3747.00000 | 3743.01000 | 3746.00000 | 112.6181 | 421783.8800 | 3745.25994 2014-02-23 06:02:00 | 3746.00000 | 3747.01000 | 3746.00000 | 3747.01000 | 1.3270 | 4971.6300 | 3746.52000 2014-02-23 06:03:00 | 3749.84000 | 3749.85000 | 3745.10000 | 3748.29000 | 108.5511 | 406738.8800 | 3746.98003 2014-02-23 06:04:00 | 3746.60000 | 3747.20000 | 3746.00000 | 3746.66000 | 5.2560 | 19692.9400 | 3746.74999 2014-02-23 06:05:00 | 3746.00000 | 3749.00000 | 3746.00000 | 3747.20000 | 16.6090 | 62249.6700 | 3747.95000 2014-02-23 06:06:00 | 3744.83000 | 3747.20000 | 3743.51000 | 3746.10000 | 111.4631 | 417461.6700 | 3745.29009 2014-02-23 06:07:00 | 3746.10000 | 3747.00000 | 3745.00000 | 3746.00000 | 5.5760 | 20889.2500 | 3746.27999 2014-02-23 06:08:00 | 3746.10000 | 3748.00000 | 3746.10000 | 3748.00000 | 2.6860 | 10064.8200 | 3747.14000 2014-02-23 06:09:00 | 3747.30000 | 3749.02000 | 3746.02000 | 3748.76000 | 20.9680 | 78601.1800 | 3748.62999 2014-02-23 06:10:00 | 3748.76000 | 3757.40000 | 3748.76000 | 3751.79000 | 45.3010 | 170021.0800 | 3753.14001 2014-02-23 06:11:00 | 3748.65000 | 3755.00000 | 3748.05000 | 3755.00000 | 116.0181 | 435232.6100 | 3751.41994 2014-02-23 06:12:00 | 3755.99000 | 3763.00000 | 3755.96000 | 3763.00000 | 171.0482 | 643247.2300 | 3760.61992 2014-02-23 06:13:00 | 3763.00000 | 3767.00000 | 3761.00000 | 3766.00000 | 103.0641 | 387990.9400 | 3764.56011 2014-02-23 06:14:00 | 3766.00000 | 3768.89000 | 3761.00000 | 3763.40000 | 207.3610 | 780397.0100 | 3763.47006 2014-02-23 06:15:00 | 3761.15000 | 3768.50000 | 3761.08000 | 3763.01000 | 201.5930 | 758866.5300 | 3764.35016 2014-02-23 06:16:00 | 3763.01000 | 3766.87000 | 3761.00000 | 3763.03000 | 100.5700 | 378520.4500 | 3763.75000 2014-02-23 06:17:00 | 3763.01000 | 3763.03000 | 3758.00000 | 3758.00000 | 26.8680 | 101056.5600 | 3761.21999 2014-02-23 06:18:00 | 3758.00000 | 3758.00000 | 3754.99000 | 3756.67000 | 17.2890 | 64945.0700 | 3756.44000 2014-02-23 06:19:00 | 3755.22000 | 3759.00000 | 3754.54000 | 3759.00000 | 145.9600 | 548266.6900 | 3756.28000 2014-02-23 06:20:00 | 3759.51000 | 3761.99000 | 3759.51000 | 3761.81000 | 11.2080 | 42143.5000 | 3760.12999 2014-02-23 06:21:00 | 3761.00000 | 3762.00000 | 3758.07000 | 3762.00000 | 31.4980 | 118427.9000 | 3759.84998 2014-02-23 06:22:00 | 3762.00000 | 3762.57000 | 3761.11000 | 3761.11000 | 11.1560 | 41968.4000 | 3761.95999 2014-02-23 06:23:00 | 3761.00000 | 3763.00000 | 3758.03000 | 3758.64000 | 87.1239 | 327591.1600 | 3760.06009 2014-02-23 06:24:00 | 3758.01000 | 3761.99000 | 3758.01000 | 3761.99000 | 93.9610 | 353277.2200 | 3759.83002 2014-02-23 06:25:00 | 3758.10000 | 3761.97000 | 3758.00000 | 3758.00000 | 214.0791 | 804941.5800 | 3760.01995 2014-02-23 06:26:00 | 3759.80000 | 3759.80000 | 3758.24000 | 3758.24000 | 5.1400 | 19320.3900 | 3758.83000 2014-02-23 06:27:00 | 3760.00000 | 3766.43000 | 3758.24000 | 3766.00000 | 25.3760 | 95499.5200 | 3763.37997 2014-02-23 06:28:00 | 3766.99000 | 3777.00000 | 3766.43000 | 3773.09000 | 209.9331 | 791789.9800 | 3771.63017 2014-02-23 06:29:00 | 3773.77000 | 3775.00000 | 3763.01000 | 3764.18000 | 234.5692 | 884417.4100 | 3770.38995 2014-02-23 06:30:00 | 3763.34000 | 3771.00000 | 3763.27000 | 3767.22000 | 290.0310 | 1092993.4800 | 3768.54008 2014-02-23 06:31:00 | 3767.86000 | 3770.99000 | 3766.96000 | 3770.99000 | 160.1309 | 603438.9700 | 3768.41004 2014-02-23 06:32:00 | 3770.99000 | 3772.30000 | 3769.83000 | 3772.30000 | 31.1800 | 117554.0200 | 3770.17000 2014-02-23 06:33:00 | 3771.10000 | 3771.10000 | 3767.01000 | 3769.95000 | 24.0880 | 90795.3500 | 3769.31999 2014-02-23 06:34:00 | 3767.01000 | 3768.00000 | 3763.00000 | 3763.00000 | 14.1750 | 53400.7000 | 3767.24998 2014-02-23 06:35:00 | 3762.99000 | 3767.75000 | 3762.01000 | 3764.00000 | 208.2650 | 783982.4100 | 3764.34973 2014-02-23 06:36:00 | 3763.98000 | 3767.70000 | 3762.03000 | 3767.10000 | 110.7631 | 416908.9900 | 3763.97009 2014-02-23 06:37:00 | 3764.09000 | 3767.00000 | 3762.26000 | 3762.89000 | 95.0239 | 357722.3900 | 3764.55010 2014-02-23 06:38:00 | 3765.17000 | 3765.53000 | 3762.65000 | 3764.32000 | 21.4100 | 80586.2300 | 3763.95000 2014-02-23 06:39:00 | 3765.00000 | 3765.70000 | 3765.00000 | 3765.69000 | 26.6080 | 100192.0700 | 3765.48999 2014-02-23 06:40:00 | 3765.99000 | 3770.00000 | 3765.59000 | 3770.00000 | 86.0350 | 324190.2900 | 3768.11989 2014-02-23 06:41:00 | 3771.08000 | 3771.08000 | 3766.14000 | 3768.00000 | 171.8299 | 647425.7700 | 3767.82999 2014-02-23 06:42:00 | 3770.00000 | 3774.00000 | 3769.99000 | 3774.00000 | 12.6600 | 47746.2700 | 3771.43000 2014-02-23 06:43:00 | 3774.99000 | 3780.00000 | 3770.05000 | 3780.00000 | 131.8410 | 497633.9300 | 3774.50004 2014-02-23 06:44:00 | 3780.00000 | 3784.99000 | 3776.49000 | 3782.00000 | 119.0439 | 450033.6300 | 3780.40012 2014-02-23 06:45:00 | 3781.81000 | 3782.76000 | 3774.14000 | 3780.00000 | 233.5140 | 882348.9900 | 3778.57025 2014-02-23 06:46:00 | 3778.15000 | 3778.15000 | 3774.02000 | 3775.00000 | 115.5019 | 436166.3500 | 3776.27006 2014-02-23 06:47:00 | 3775.00000 | 3778.02000 | 3775.00000 | 3778.02000 | 23.6450 | 89286.5200 | 3776.12997 2014-02-23 06:48:00 | 3778.17000 | 3780.00000 | 3775.99000 | 3775.99000 | 11.2940 | 42664.6300 | 3777.64001 2014-02-23 06:49:00 | 3775.93000 | 3780.00000 | 3775.06000 | 3780.00000 | 20.4600 | 77285.7900 | 3777.41000 2014-02-23 06:50:00 | 3777.10000 | 3782.00000 | 3777.01000 | 3781.65000 | 42.8990 | 162161.3500 | 3780.06999 2014-02-23 06:51:00 | 3781.68000 | 3782.03000 | 3780.10000 | 3782.03000 | 50.0860 | 189407.6900 | 3781.64995 2014-02-23 06:52:00 | 3782.03000 | 3787.88000 | 3782.03000 | 3785.13000 | 44.6939 | 169138.4300 | 3784.37005 2014-02-23 06:53:00 | 3785.12000 | 3788.03000 | 3784.00000 | 3785.21000 | 45.6541 | 172871.8300 | 3786.56005 2014-02-23 06:54:00 | 3788.00000 | 3789.66000 | 3777.00000 | 3778.00000 | 50.8910 | 192688.7300 | 3786.30001 2014-02-23 06:55:00 | 3777.05000 | 3787.56000 | 3775.00000 | 3779.41000 | 320.6317 | 1212337.5400 | 3781.09015 2014-02-23 06:56:00 | 3776.06000 | 3785.00000 | 3776.06000 | 3779.42000 | 189.0958 | 715235.7700 | 3782.39979 2014-02-23 06:57:00 | 3774.00000 | 3785.00000 | 3764.14000 | 3773.75000 | 241.9968 | 912676.3700 | 3771.43979 2014-02-23 06:58:00 | 3772.21000 | 3775.00000 | 3764.00000 | 3769.26000 | 131.8502 | 496746.7700 | 3767.51001 2014-02-23 06:59:00 | 3766.06000 | 3770.00000 | 3763.05000 | 3766.59000 | 235.7272 | 888038.5200 | 3767.22982 2014-02-23 07:00:00 | 3768.92000 | 3770.00000 | 3764.00000 | 3767.93000 | 357.2478 | 1345773.9400 | 3767.05979 2014-02-23 07:01:00 | 3769.00000 | 3770.00000 | 3765.00000 | 3765.41000 | 208.4632 | 785378.9400 | 3767.47018 2014-02-23 07:02:00 | 3765.42000 | 3769.99000 | 3765.00000 | 3769.98000 | 112.4740 | 423744.5100 | 3767.49012 2014-02-23 07:03:00 | 3769.98000 | 3771.02000 | 3768.03000 | 3768.10000 | 12.0550 | 45426.7500 | 3768.28998 2014-02-23 07:04:00 | 3770.00000 | 3771.02000 | 3769.00000 | 3771.02000 | 16.8170 | 63400.4800 | 3770.01999 2014-02-23 07:05:00 | 3772.00000 | 3775.00000 | 3770.00000 | 3775.00000 | 15.0250 | 56691.1300 | 3773.11998 2014-02-23 07:06:00 | 3775.00000 | 3779.99000 | 3772.80000 | 3777.02000 | 240.8720 | 909390.4000 | 3775.41012 2014-02-23 07:07:00 | 3775.11000 | 3779.00000 | 3771.00000 | 3773.25000 | 82.1679 | 310089.3300 | 3773.84995 2014-02-23 07:08:00 | 3774.40000 | 3780.00000 | 3771.00000 | 3776.65000 | 201.0073 | 758778.2700 | 3774.87985 2014-02-23 07:09:00 | 3779.58000 | 3780.00000 | 3774.97000 | 3780.00000 | 302.1527 | 1141403.2300 | 3777.57022 2014-02-23 07:10:00 | 3780.00000 | 3785.15000 | 3780.00000 | 3784.00000 | 35.6640 | 134964.9500 | 3784.35004 2014-02-23 07:11:00 | 3784.00000 | 3785.00000 | 3781.40000 | 3783.10000 | 36.5010 | 138124.3900 | 3784.13001 2014-02-23 07:12:00 | 3782.12000 | 3782.12000 | 3777.82000 | 3780.01000 | 92.2539 | 348699.5700 | 3779.78010 2014-02-23 07:13:00 | 3780.33000 | 3784.00000 | 3770.00000 | 3776.00000 | 393.8727 | 1487739.8700 | 3777.21028 2014-02-23 07:14:00 | 3779.00000 | 3780.00000 | 3775.22000 | 3776.11000 | 118.9041 | 449185.0900 | 3777.71013 2014-02-23 07:15:00 | 3779.00000 | 3780.50000 | 3776.51000 | 3779.93000 | 25.1360 | 94973.1600 | 3778.36997 2014-02-23 07:16:00 | 3781.00000 | 3781.00000 | 3776.42000 | 3779.00000 | 36.3820 | 137485.8300 | 3778.95002 2014-02-23 07:17:00 | 3779.35000 | 3780.00000 | 3778.01000 | 3778.10000 | 12.6610 | 47852.1800 | 3779.49000 2014-02-23 07:18:00 | 3778.99000 | 3779.01000 | 3778.74000 | 3779.00000 | 9.8430 | 37195.9000 | 3778.92001 2014-02-23 07:19:00 | 3781.00000 | 3781.00000 | 3778.98000 | 3779.00000 | 2.3600 | 8918.5700 | 3779.06000 2014-02-23 07:20:00 | 3778.99000 | 3783.00000 | 3778.00000 | 3781.57000 | 93.8411 | 354790.7300 | 3780.76003 2014-02-23 07:21:00 | 3780.40000 | 3785.00000 | 3777.00000 | 3785.00000 | 239.7819 | 906402.1500 | 3780.11012 2014-02-23 07:22:00 | 3785.00000 | 3786.00000 | 3784.00000 | 3784.00000 | 26.0300 | 98529.2400 | 3785.22000 2014-02-23 07:23:00 | 3781.10000 | 3789.88000 | 3781.10000 | 3789.66000 | 126.1100 | 477493.9600 | 3786.33000 2014-02-23 07:24:00 | 3785.21000 | 3792.06000 | 3782.00000 | 3790.99000 | 221.7287 | 839824.2200 | 3787.61993 2014-02-23 07:25:00 | 3793.00000 | 3799.00000 | 3791.61000 | 3795.01000 | 106.9690 | 406147.3600 | 3796.86997 2014-02-23 07:26:00 | 3795.39000 | 3798.00000 | 3789.00000 | 3791.00000 | 125.5909 | 476379.9800 | 3793.11003 2014-02-23 07:27:00 | 3790.00000 | 3794.87000 | 3790.00000 | 3791.21000 | 136.7848 | 518785.1800 | 3792.70981 2014-02-23 07:28:00 | 3794.00000 | 3794.99000 | 3792.11000 | 3793.61000 | 22.6730 | 86024.9000 | 3794.16002 2014-02-23 07:29:00 | 3793.00000 | 3794.49000 | 3786.00000 | 3786.00000 | 35.6060 | 135000.3600 | 3791.50996 2014-02-23 07:30:00 | 3786.00000 | 3790.01000 | 3786.00000 | 3790.01000 | 110.6559 | 419167.8300 | 3788.02988 2014-02-23 07:31:00 | 3790.01000 | 3794.00000 | 3789.00000 | 3792.55000 | 238.9622 | 905946.3700 | 3791.17014 2014-02-23 07:32:00 | 3793.52000 | 3793.83000 | 3790.00000 | 3791.10000 | 11.0080 | 41741.5700 | 3791.92999 2014-02-23 07:33:00 | 3790.00000 | 3793.00000 | 3788.81000 | 3790.00000 | 200.7819 | 761206.2400 | 3791.21010 2014-02-23 07:34:00 | 3790.00000 | 3790.00000 | 3788.00000 | 3790.00000 | 23.6010 | 89426.2900 | 3789.09001 2014-02-23 07:35:00 | 3789.13000 | 3790.00000 | 3787.01000 | 3789.00000 | 7.8550 | 29760.5100 | 3788.72999 2014-02-23 07:36:00 | 3787.10000 | 3787.10000 | 3786.95000 | 3787.00000 | 10.5750 | 40047.7900 | 3787.01999 2014-02-23 07:37:00 | 3788.00000 | 3790.00000 | 3787.01000 | 3789.99000 | 8.0750 | 30597.5300 | 3789.17001 2014-02-23 07:38:00 | 3788.00000 | 3789.99000 | 3788.00000 | 3788.01000 | 17.1010 | 64796.4500 | 3789.04000 2014-02-23 07:39:00 | 3788.00000 | 3789.00000 | 3786.00000 | 3789.00000 | 50.5149 | 191362.7400 | 3788.23993 2014-02-23 07:40:00 | 3789.89000 | 3792.97000 | 3789.89000 | 3792.97000 | 47.5950 | 180461.9800 | 3791.61994 2014-02-23 07:41:00 | 3792.97000 | 3798.00000 | 3792.97000 | 3795.10000 | 76.3491 | 289798.8700 | 3795.70998 2014-02-23 07:42:00 | 3795.10000 | 3799.90000 | 3795.10000 | 3799.90000 | 45.3490 | 172237.3700 | 3798.03999 2014-02-23 07:43:00 | 3799.90000 | 3802.79000 | 3799.90000 | 3801.00000 | 198.0508 | 752604.7900 | 3800.06004 2014-02-23 07:44:00 | 3801.85000 | 3801.92000 | 3798.00000 | 3800.00000 | 69.0499 | 262369.7500 | 3799.71000 2014-02-23 07:45:00 | 3800.00000 | 3801.00000 | 3798.00000 | 3798.98000 | 63.1009 | 239714.8200 | 3798.91002 2014-02-23 07:46:00 | 3798.00000 | 3800.00000 | 3794.88000 | 3795.96000 | 41.0030 | 155692.3100 | 3797.10003 2014-02-23 07:47:00 | 3796.00000 | 3798.00000 | 3795.00000 | 3796.05000 | 45.5620 | 172956.6900 | 3796.07002 2014-02-23 07:48:00 | 3796.05000 | 3800.00000 | 3795.00000 | 3796.94000 | 88.1799 | 334883.4800 | 3797.73000 2014-02-23 07:49:00 | 3796.59000 | 3796.60000 | 3795.11000 | 3795.73000 | 31.2980 | 118803.0700 | 3795.86998 2014-02-23 07:50:00 | 3796.57000 | 3799.22000 | 3796.57000 | 3799.22000 | 11.3880 | 43258.8900 | 3798.63999 2014-02-23 07:51:00 | 3799.50000 | 3801.00000 | 3799.00000 | 3800.93000 | 77.5370 | 294638.9700 | 3799.97994 2014-02-23 07:52:00 | 3800.86000 | 3805.00000 | 3800.79000 | 3804.97000 | 49.2070 | 187149.4400 | 3803.30996 2014-02-23 07:53:00 | 3804.95000 | 3820.00000 | 3804.00000 | 3818.15000 | 82.4330 | 314107.7000 | 3810.46007 2014-02-23 07:54:00 | 3819.35000 | 3826.50000 | 3816.06000 | 3824.92000 | 300.1453 | 1147344.4700 | 3822.62963 2014-02-23 07:55:00 | 3824.04000 | 3830.00000 | 3820.00000 | 3828.00000 | 120.7159 | 461612.6200 | 3823.95987 2014-02-23 07:56:00 | 3825.07000 | 3825.07000 | 3809.00000 | 3818.00000 | 176.7552 | 674745.1900 | 3817.39978 2014-02-23 07:57:00 | 3818.00000 | 3824.56000 | 3815.04000 | 3819.23000 | 149.0620 | 569223.1100 | 3818.70008 2014-02-23 07:58:00 | 3819.31000 | 3820.00000 | 3815.00000 | 3816.10000 | 220.7628 | 842704.4900 | 3817.24016 2014-02-23 07:59:00 | 3816.13000 | 3817.98000 | 3811.57000 | 3817.54000 | 152.4460 | 581642.6200 | 3815.39984 2014-02-23 08:00:00 | 3817.94000 | 3820.00000 | 3812.01000 | 3820.00000 | 157.9330 | 602599.6200 | 3815.54012 2014-02-23 08:01:00 | 3817.99000 | 3820.00000 | 3815.00000 | 3820.00000 | 84.5720 | 322995.5600 | 3819.18004 2014-02-23 08:02:00 | 3819.87000 | 3830.00000 | 3819.00000 | 3830.00000 | 207.0452 | 792177.6500 | 3826.10974 2014-02-23 08:03:00 | 3830.00000 | 3838.00000 | 3830.00000 | 3838.00000 | 81.2219 | 311431.5800 | 3834.33004 2014-02-23 08:04:00 | 3838.00000 | 3841.84000 | 3830.33000 | 3838.00000 | 255.1908 | 979468.2100 | 3838.18005 2014-02-23 08:05:00 | 3839.02000 | 3842.00000 | 3838.00000 | 3841.08000 | 110.0940 | 422777.3700 | 3840.15011 2014-02-23 08:06:00 | 3841.08000 | 3841.13000 | 3833.00000 | 3836.87000 | 124.8751 | 479489.0300 | 3839.74984 2014-02-23 08:07:00 | 3836.87000 | 3840.00000 | 3835.00000 | 3840.00000 | 81.6690 | 313523.2300 | 3838.94998 2014-02-23 08:08:00 | 3840.00000 | 3849.00000 | 3840.00000 | 3842.37000 | 150.3900 | 577837.6700 | 3842.26000 2014-02-23 08:09:00 | 3842.37000 | 3847.00000 | 3841.40000 | 3841.96000 | 135.5012 | 520688.9700 | 3842.69004 2014-02-23 08:10:00 | 3841.96000 | 3844.99000 | 3840.00000 | 3841.01000 | 230.8140 | 886701.9900 | 3841.63024 2014-02-23 08:11:00 | 3841.00000 | 3841.00000 | 3835.00000 | 3839.90000 | 176.2878 | 676532.6600 | 3837.65990 2014-02-23 08:12:00 | 3838.84000 | 3839.78000 | 3832.01000 | 3838.44000 | 199.6478 | 766042.6700 | 3836.96989 2014-02-23 08:13:00 | 3838.98000 | 3842.12000 | 3835.28000 | 3840.01000 | 90.7700 | 348389.0100 | 3838.15000 2014-02-23 08:14:00 | 3840.00000 | 3844.27000 | 3839.99000 | 3841.49000 | 135.0030 | 518712.5800 | 3842.23011 2014-02-23 08:15:00 | 3841.44000 | 3843.69000 | 3831.00000 | 3834.99000 | 315.8677 | 1212063.2200 | 3837.24981 2014-02-23 08:16:00 | 3834.59000 | 3838.55000 | 3833.95000 | 3834.65000 | 199.6340 | 765764.0400 | 3835.84021 2014-02-23 08:17:00 | 3834.01000 | 3838.55000 | 3834.01000 | 3837.95000 | 85.0320 | 326257.5700 | 3836.88004 2014-02-23 08:18:00 | 3837.97000 | 3838.01000 | 3832.00000 | 3836.99000 | 259.2102 | 994011.4000 | 3834.77001 2014-02-23 08:19:00 | 3836.99000 | 3838.00000 | 3835.00000 | 3835.22000 | 11.9130 | 45705.0000 | 3836.57001 2014-02-23 08:20:00 | 3835.00000 | 3837.86000 | 3831.00000 | 3836.90000 | 115.5600 | 443232.6200 | 3835.52000 2014-02-23 08:21:00 | 3833.00000 | 3833.47000 | 3820.09000 | 3820.32000 | 174.2479 | 666550.5400 | 3825.29991 2014-02-23 08:22:00 | 3821.87000 | 3827.00000 | 3800.00000 | 3815.59000 | 212.3637 | 810554.1300 | 3816.82021 2014-02-23 08:23:00 | 3810.19000 | 3815.08000 | 3805.01000 | 3807.00000 | 270.7200 | 1031581.3200 | 3810.51000 2014-02-23 08:24:00 | 3806.99000 | 3810.04000 | 3803.06000 | 3809.48000 | 302.1893 | 1150534.4000 | 3807.32995 2014-02-23 08:25:00 | 3809.90000 | 3815.00000 | 3806.15000 | 3814.50000 | 209.6769 | 799129.0000 | 3811.23983 2014-02-23 08:26:00 | 3812.01000 | 3816.00000 | 3812.00000 | 3815.59000 | 59.9980 | 228854.5500 | 3814.36997 2014-02-23 08:27:00 | 3815.10000 | 3815.10000 | 3813.94000 | 3815.10000 | 44.7501 | 170710.7100 | 3814.76000 2014-02-23 08:28:00 | 3817.00000 | 3818.00000 | 3812.08000 | 3815.00000 | 94.1720 | 359326.6000 | 3815.64005 2014-02-23 08:29:00 | 3815.10000 | 3820.00000 | 3815.00000 | 3820.00000 | 26.7140 | 101995.8700 | 3818.07003 2014-02-23 08:30:00 | 3818.01000 | 3820.30000 | 3813.00000 | 3814.85000 | 192.7992 | 735949.2400 | 3817.17996 2014-02-23 08:31:00 | 3818.08000 | 3818.08000 | 3806.01000 | 3814.85000 | 283.2829 | 1079865.9800 | 3811.97022 2014-02-23 08:32:00 | 3814.89000 | 3814.89000 | 3808.00000 | 3813.38000 | 456.5649 | 1739931.9800 | 3810.91939 2014-02-23 08:33:00 | 3814.00000 | 3818.00000 | 3810.01000 | 3817.92000 | 102.5181 | 391147.5800 | 3815.39995 2014-02-23 08:34:00 | 3814.92000 | 3817.84000 | 3814.92000 | 3815.00000 | 56.7660 | 216638.8000 | 3816.34994 2014-02-23 08:35:00 | 3814.80000 | 3815.00000 | 3811.02000 | 3814.60000 | 60.4441 | 230498.0200 | 3813.41006 2014-02-23 08:36:00 | 3812.30000 | 3820.00000 | 3812.00000 | 3819.96000 | 56.9460 | 217286.1700 | 3815.64994 2014-02-23 08:37:00 | 3815.80000 | 3830.00000 | 3815.80000 | 3830.00000 | 40.4830 | 154793.8700 | 3823.68003 2014-02-23 08:38:00 | 3830.00000 | 3834.00000 | 3830.00000 | 3830.01000 | 198.6952 | 761183.2700 | 3830.90975 2014-02-23 08:39:00 | 3829.99000 | 3830.88000 | 3825.59000 | 3827.98000 | 97.9210 | 374958.9500 | 3829.20002 2014-02-23 08:40:00 | 3825.59000 | 3835.00000 | 3825.10000 | 3832.97000 | 119.7310 | 458659.3800 | 3830.75003 2014-02-23 08:41:00 | 3832.97000 | 3835.00000 | 3825.89000 | 3830.01000 | 186.7738 | 715237.1600 | 3829.43018 2014-02-23 08:42:00 | 3830.01000 | 3830.01000 | 3826.00000 | 3828.97000 | 225.3872 | 862800.1200 | 3828.07983 2014-02-23 08:43:00 | 3828.97000 | 3832.90000 | 3828.97000 | 3832.00000 | 44.6160 | 170903.8300 | 3830.54995 2014-02-23 08:44:00 | 3832.00000 | 3833.70000 | 3830.01000 | 3831.00000 | 76.6220 | 293623.3300 | 3832.10004 2014-02-23 08:45:00 | 3830.88000 | 3832.00000 | 3826.61000 | 3826.65000 | 104.5081 | 400176.1100 | 3829.13995 2014-02-23 08:46:00 | 3827.47000 | 3832.00000 | 3825.89000 | 3831.99000 | 247.0190 | 945583.8800 | 3827.97994 2014-02-23 08:47:00 | 3829.99000 | 3830.00000 | 3827.01000 | 3829.78000 | 21.4980 | 82328.0400 | 3829.56999 2014-02-23 08:48:00 | 3829.20000 | 3832.00000 | 3825.89000 | 3826.96000 | 123.5340 | 472875.6900 | 3827.90013 2014-02-23 08:49:00 | 3827.00000 | 3827.00000 | 3825.00000 | 3826.99000 | 66.0151 | 252558.4700 | 3825.76991 2014-02-23 08:50:00 | 3827.00000 | 3827.00000 | 3823.49000 | 3823.49000 | 7.5610 | 28920.7900 | 3825.00000 2014-02-23 08:51:00 | 3820.33000 | 3825.00000 | 3815.86000 | 3817.55000 | 393.3773 | 1503067.0300 | 3820.92972 2014-02-23 08:52:00 | 3818.24000 | 3819.84000 | 3812.00000 | 3816.95000 | 318.6217 | 1216306.4000 | 3817.40014 2014-02-23 08:53:00 | 3813.54000 | 3819.90000 | 3812.00000 | 3814.29000 | 238.3621 | 909468.2300 | 3815.49013 2014-02-23 08:54:00 | 3812.00000 | 3817.00000 | 3806.00000 | 3810.03000 | 186.1289 | 709521.5700 | 3811.98995 2014-02-23 08:55:00 | 3814.56000 | 3814.99000 | 3810.12000 | 3811.94000 | 99.9320 | 381074.7900 | 3813.34005 2014-02-23 08:56:00 | 3814.81000 | 3814.92000 | 3806.00000 | 3809.80000 | 72.3161 | 275472.1200 | 3809.27993 2014-02-23 08:57:00 | 3809.80000 | 3813.85000 | 3807.01000 | 3812.01000 | 62.3740 | 237699.9900 | 3810.88007 2014-02-23 08:58:00 | 3813.99000 | 3820.00000 | 3809.00000 | 3813.34000 | 175.5159 | 670068.7800 | 3817.70981 2014-02-23 08:59:00 | 3812.97000 | 3818.90000 | 3811.80000 | 3815.03000 | 241.8022 | 922214.1500 | 3813.92014 2014-02-23 09:00:00 | 3816.00000 | 3816.00000 | 3813.20000 | 3813.20000 | 39.8740 | 152120.1900 | 3815.02004 2014-02-23 09:01:00 | 3813.97000 | 3816.12000 | 3813.36000 | 3816.12000 | 12.0760 | 46070.6400 | 3815.05999 2014-02-23 09:02:00 | 3816.89000 | 3823.21000 | 3814.85000 | 3823.21000 | 78.6689 | 300594.0200 | 3820.99998 2014-02-23 09:03:00 | 3823.21000 | 3825.00000 | 3818.00000 | 3818.95000 | 128.4211 | 490655.8200 | 3820.68004 2014-02-23 09:04:00 | 3817.96000 | 3823.00000 | 3817.00000 | 3820.10000 | 126.7399 | 484203.3500 | 3820.45000 2014-02-23 09:05:00 | 3820.00000 | 3822.00000 | 3816.00000 | 3816.00000 | 25.4920 | 97343.6600 | 3818.60001 2014-02-23 09:06:00 | 3816.08000 | 3823.00000 | 3815.00000 | 3819.99000 | 111.1249 | 424290.5600 | 3818.13985 2014-02-23 09:07:00 | 3822.00000 | 3826.00000 | 3820.01000 | 3823.01000 | 49.9790 | 191006.3600 | 3821.72999 2014-02-23 09:08:00 | 3824.00000 | 3825.87000 | 3820.00000 | 3824.62000 | 77.7080 | 297082.2800 | 3823.05996 2014-02-23 09:09:00 | 3826.00000 | 3828.00000 | 3823.67000 | 3827.01000 | 40.9730 | 156778.2200 | 3826.38003 2014-02-23 09:10:00 | 3826.00000 | 3830.00000 | 3826.00000 | 3828.90000 | 26.4270 | 101180.5600 | 3828.67998 2014-02-23 09:11:00 | 3830.00000 | 3833.69000 | 3827.68000 | 3832.40000 | 142.9820 | 547819.6500 | 3831.39007 2014-02-23 09:12:00 | 3832.39000 | 3838.00000 | 3827.00000 | 3835.00000 | 98.6299 | 378003.9200 | 3832.55000 2014-02-23 09:13:00 | 3834.99000 | 3843.70000 | 3830.11000 | 3843.70000 | 111.7749 | 428598.6100 | 3834.47985 2014-02-23 09:14:00 | 3841.01000 | 3844.00000 | 3839.91000 | 3842.03000 | 68.5681 | 263413.9100 | 3841.63997 2014-02-23 09:15:00 | 3841.93000 | 3845.01000 | 3836.64000 | 3845.00000 | 161.8590 | 621970.6000 | 3842.66996 2014-02-23 09:16:00 | 3845.01000 | 3849.98000 | 3845.00000 | 3849.98000 | 154.6399 | 595011.1000 | 3847.72000 2014-02-23 09:17:00 | 3849.99000 | 3855.00000 | 3847.00000 | 3850.11000 | 214.9778 | 828066.4100 | 3851.86988 2014-02-23 09:18:00 | 3850.11000 | 3854.00000 | 3845.14000 | 3849.71000 | 75.1140 | 289158.1400 | 3849.59008 2014-02-23 09:19:00 | 3849.31000 | 3852.00000 | 3840.59000 | 3840.67000 | 101.9781 | 392310.6500 | 3847.00995 2014-02-23 09:20:00 | 3843.42000 | 3845.00000 | 3840.00000 | 3845.00000 | 39.8390 | 153096.7900 | 3842.88999 2014-02-23 09:21:00 | 3848.00000 | 3851.00000 | 3845.00000 | 3848.90000 | 289.2987 | 1113102.8600 | 3847.58990 2014-02-23 09:22:00 | 3849.17000 | 3851.00000 | 3847.03000 | 3848.85000 | 110.8670 | 426727.1800 | 3848.99991 2014-02-23 09:23:00 | 3848.90000 | 3854.00000 | 3846.03000 | 3846.41000 | 163.3151 | 628465.6900 | 3848.17979 2014-02-23 09:24:00 | 3846.40000 | 3851.01000 | 3845.00000 | 3847.71000 | 131.0749 | 504379.9800 | 3848.03017 2014-02-23 09:25:00 | 3850.00000 | 3853.89000 | 3848.00000 | 3853.89000 | 80.1170 | 308525.7800 | 3850.93994 2014-02-23 09:26:00 | 3853.80000 | 3855.00000 | 3850.00000 | 3854.96000 | 81.5169 | 314180.0700 | 3854.16993 2014-02-23 09:27:00 | 3854.98000 | 3859.99000 | 3854.33000 | 3859.00000 | 174.1981 | 671671.1500 | 3855.78991 2014-02-23 09:28:00 | 3860.00000 | 3868.00000 | 3859.00000 | 3864.99000 | 49.9380 | 192886.7000 | 3862.51997 2014-02-23 09:29:00 | 3863.00000 | 3864.00000 | 3855.10000 | 3857.82000 | 64.6730 | 249722.6400 | 3861.31005 2014-02-23 09:30:00 | 3855.93000 | 3858.90000 | 3850.00000 | 3855.09000 | 197.5531 | 761796.2600 | 3856.16016 2014-02-23 09:31:00 | 3855.09000 | 3867.75000 | 3855.09000 | 3863.99000 | 133.1229 | 514149.9400 | 3862.22010 2014-02-23 09:32:00 | 3861.14000 | 3866.99000 | 3859.00000 | 3859.00000 | 56.8960 | 219764.1200 | 3862.55994 2014-02-23 09:33:00 | 3860.00000 | 3864.00000 | 3858.90000 | 3860.94000 | 53.5880 | 206910.9500 | 3861.13997 2014-02-23 09:34:00 | 3860.96000 | 3860.96000 | 3857.17000 | 3858.90000 | 17.7130 | 68368.0600 | 3859.77001 2014-02-23 09:35:00 | 3858.00000 | 3858.90000 | 3855.00000 | 3858.78000 | 58.8890 | 227126.8100 | 3856.85999 2014-02-23 09:36:00 | 3855.08000 | 3855.10000 | 3847.01000 | 3847.01000 | 167.5650 | 645554.3200 | 3852.55978 2014-02-23 09:37:00 | 3845.00000 | 3853.39000 | 3843.21000 | 3847.00000 | 265.4130 | 1020900.5600 | 3846.46021 2014-02-23 09:38:00 | 3843.57000 | 3851.36000 | 3843.00000 | 3848.00000 | 103.1559 | 396794.4000 | 3846.54989 2014-02-23 09:39:00 | 3848.00000 | 3848.86000 | 3843.24000 | 3848.00000 | 71.3469 | 274376.0800 | 3845.65994 2014-02-23 09:40:00 | 3848.10000 | 3860.00000 | 3848.00000 | 3854.14000 | 153.8139 | 592672.6500 | 3853.18016 2014-02-23 09:41:00 | 3854.95000 | 3860.10000 | 3849.71000 | 3859.00000 | 84.5639 | 325807.9100 | 3852.80009 2014-02-23 09:42:00 | 3858.98000 | 3860.00000 | 3850.00000 | 3852.80000 | 272.8643 | 1052162.0600 | 3855.99030 2014-02-23 09:43:00 | 3856.80000 | 3860.00000 | 3852.09000 | 3860.00000 | 143.5361 | 553317.3100 | 3854.89985 2014-02-23 09:44:00 | 3859.90000 | 3865.00000 | 3857.00000 | 3862.10000 | 42.2690 | 163244.4300 | 3862.03999 2014-02-23 09:45:00 | 3862.02000 | 3866.76000 | 3858.01000 | 3866.76000 | 87.2661 | 337116.8100 | 3863.08991 2014-02-23 09:46:00 | 3866.76000 | 3870.00000 | 3865.01000 | 3867.90000 | 88.5619 | 342546.0900 | 3867.87004 2014-02-23 09:47:00 | 3867.00000 | 3871.31000 | 3865.00000 | 3867.19000 | 86.0240 | 332673.6300 | 3867.22009 2014-02-23 09:48:00 | 3869.90000 | 3872.00000 | 3867.22000 | 3872.00000 | 35.8660 | 138782.1500 | 3869.45996 2014-02-23 09:49:00 | 3872.00000 | 3881.00000 | 3870.00000 | 3881.00000 | 82.5831 | 320182.8000 | 3877.10007 2014-02-23 09:50:00 | 3881.00000 | 3885.00000 | 3880.00000 | 3881.97000 | 68.9220 | 267593.6100 | 3882.56003 2014-02-23 09:51:00 | 3882.00000 | 3888.00000 | 3879.00000 | 3888.00000 | 67.7511 | 263064.4600 | 3882.81002 2014-02-23 09:52:00 | 3888.00000 | 3890.00000 | 3885.01000 | 3890.00000 | 68.3760 | 265899.1500 | 3888.77993 2014-02-23 09:53:00 | 3890.00000 | 3900.00000 | 3890.00000 | 3892.40000 | 167.8551 | 653709.8100 | 3894.48979 2014-02-23 09:54:00 | 3893.90000 | 3897.00000 | 3892.26000 | 3894.90000 | 106.9690 | 416556.5500 | 3894.17997 2014-02-23 09:55:00 | 3894.90000 | 3899.99000 | 3894.89000 | 3899.99000 | 88.5781 | 345305.5800 | 3898.31996 2014-02-23 09:56:00 | 3899.99000 | 3912.00000 | 3898.00000 | 3911.00000 | 127.3579 | 497341.5500 | 3905.06993 2014-02-23 09:57:00 | 3912.00000 | 3914.10000 | 3900.00000 | 3901.25000 | 138.0261 | 539328.7300 | 3907.43986 2014-02-23 09:58:00 | 3902.44000 | 3906.12000 | 3900.20000 | 3905.00000 | 193.7840 | 756342.8300 | 3903.02020 2014-02-23 09:59:00 | 3905.70000 | 3908.00000 | 3905.00000 | 3907.00000 | 100.1371 | 391202.7000 | 3906.66993 2014-02-23 10:00:00 | 3907.50000 | 3908.00000 | 3898.01000 | 3898.01000 | 181.5822 | 708769.7100 | 3903.30010 2014-02-23 10:01:00 | 3898.01000 | 3905.00000 | 3893.88000 | 3895.14000 | 110.9260 | 432355.3400 | 3897.68989 2014-02-23 10:02:00 | 3896.49000 | 3896.49000 | 3889.49000 | 3893.96000 | 109.5189 | 426422.8300 | 3893.59997 2014-02-23 10:03:00 | 3894.02000 | 3894.02000 | 3870.50000 | 3873.50000 | 106.9900 | 415565.1800 | 3884.15000 2014-02-23 10:04:00 | 3876.01000 | 3877.93000 | 3871.18000 | 3877.84000 | 123.9800 | 480561.3700 | 3876.12000 2014-02-23 10:05:00 | 3875.72000 | 3875.72000 | 3859.99000 | 3867.66000 | 221.9200 | 858624.1700 | 3869.07000 2014-02-23 10:06:00 | 3857.58000 | 3869.20000 | 3857.56000 | 3864.89000 | 143.7121 | 555537.6800 | 3865.63008 2014-02-23 10:07:00 | 3862.10000 | 3865.00000 | 3855.02000 | 3865.00000 | 91.1430 | 351875.0600 | 3860.69007 2014-02-23 10:08:00 | 3864.99000 | 3869.20000 | 3863.06000 | 3866.00000 | 84.5460 | 326955.3200 | 3867.18991 2014-02-23 10:09:00 | 3867.99000 | 3884.99000 | 3867.99000 | 3884.11000 | 199.1739 | 771912.5300 | 3875.57020 2014-02-23 10:10:00 | 3880.00000 | 3885.00000 | 3879.00000 | 3880.80000 | 199.4581 | 774340.2800 | 3882.21990 2014-02-23 10:11:00 | 3883.00000 | 3884.40000 | 3880.00000 | 3880.00000 | 70.6029 | 274077.1200 | 3881.95005 2014-02-23 10:12:00 | 3880.00000 | 3884.99000 | 3880.00000 | 3884.99000 | 77.4051 | 300420.6800 | 3881.14990 2014-02-23 10:13:00 | 3882.00000 | 3884.00000 | 3879.14000 | 3881.99000 | 33.4660 | 129903.1200 | 3881.63997 2014-02-23 10:14:00 | 3876.86000 | 3880.00000 | 3875.10000 | 3878.00000 | 85.0740 | 329845.7000 | 3877.16009 2014-02-23 10:15:00 | 3875.10000 | 3878.00000 | 3875.00000 | 3875.10000 | 30.5320 | 118314.7800 | 3875.11002 2014-02-23 10:16:00 | 3875.09000 | 3875.09000 | 3871.10000 | 3874.89000 | 50.8900 | 197165.3400 | 3874.34000 2014-02-23 10:17:00 | 3873.36000 | 3875.00000 | 3870.09000 | 3871.15000 | 123.3300 | 477559.5000 | 3872.21000 2014-02-23 10:18:00 | 3871.10000 | 3871.13000 | 3865.61000 | 3867.89000 | 22.7260 | 87937.1200 | 3869.44998 2014-02-23 10:19:00 | 3867.99000 | 3869.00000 | 3862.02000 | 3862.02000 | 123.3550 | 476942.1400 | 3866.41984 2014-02-23 10:20:00 | 3862.02000 | 3863.00000 | 3860.20000 | 3860.50000 | 65.9660 | 254706.4500 | 3861.17993 2014-02-23 10:21:00 | 3860.30000 | 3863.01000 | 3860.20000 | 3862.89000 | 41.0260 | 158417.4100 | 3861.38996 2014-02-23 10:22:00 | 3862.89000 | 3869.00000 | 3861.01000 | 3867.99000 | 166.0749 | 642065.2700 | 3866.11978 2014-02-23 10:23:00 | 3868.00000 | 3868.40000 | 3865.00000 | 3868.00000 | 52.3709 | 202507.9700 | 3866.80001 2014-02-23 10:24:00 | 3866.69000 | 3867.01000 | 3856.02000 | 3858.84000 | 153.6769 | 593433.9500 | 3861.56988 2014-02-23 10:25:00 | 3858.25000 | 3860.00000 | 3847.00000 | 3847.41000 | 114.8869 | 442955.7600 | 3855.57991 2014-02-23 10:26:00 | 3845.50000 | 3850.00000 | 3840.00000 | 3849.90000 | 144.4220 | 555214.6700 | 3844.39008 2014-02-23 10:27:00 | 3849.89000 | 3855.00000 | 3847.01000 | 3849.79000 | 124.3779 | 479101.0500 | 3851.97993 2014-02-23 10:28:00 | 3847.01000 | 3855.56000 | 3847.00000 | 3855.56000 | 84.3130 | 324769.3600 | 3851.95007 2014-02-23 10:29:00 | 3855.68000 | 3860.00000 | 3855.10000 | 3855.10000 | 93.5009 | 360647.1600 | 3857.15002 2014-02-23 10:30:00 | 3855.67000 | 3855.71000 | 3849.88000 | 3849.88000 | 132.4730 | 510242.4300 | 3851.67010 2014-02-23 10:31:00 | 3850.00000 | 3855.00000 | 3848.99000 | 3851.37000 | 92.4149 | 355934.2400 | 3851.47988 2014-02-23 10:32:00 | 3851.52000 | 3854.99000 | 3847.11000 | 3850.11000 | 113.8310 | 438432.7400 | 3851.61003 2014-02-23 10:33:00 | 3850.11000 | 3854.00000 | 3850.00000 | 3852.97000 | 111.7031 | 430297.1200 | 3852.15009 2014-02-23 10:34:00 | 3851.10000 | 3852.00000 | 3849.00000 | 3849.12000 | 31.6640 | 121911.6200 | 3850.16003 2014-02-23 10:35:00 | 3849.11000 | 3850.00000 | 3847.07000 | 3850.00000 | 45.5400 | 175282.0100 | 3848.97000 2014-02-23 10:36:00 | 3850.01000 | 3851.00000 | 3847.00000 | 3849.12000 | 45.2400 | 174170.3200 | 3849.92000 2014-02-23 10:37:00 | 3849.93000 | 3850.01000 | 3847.20000 | 3850.01000 | 16.4810 | 63441.2300 | 3849.36000 2014-02-23 10:38:00 | 3850.00000 | 3856.00000 | 3849.89000 | 3856.00000 | 18.1280 | 69845.6600 | 3852.91999 2014-02-23 10:39:00 | 3860.00000 | 3866.00000 | 3858.95000 | 3866.00000 | 143.7452 | 555161.1500 | 3862.11982 2014-02-23 10:40:00 | 3865.00000 | 3870.00000 | 3862.18000 | 3864.26000 | 217.6209 | 841485.6900 | 3866.75005 2014-02-23 10:41:00 | 3864.61000 | 3871.00000 | 3863.00000 | 3868.51000 | 100.5691 | 389016.3900 | 3868.14998 2014-02-23 10:42:00 | 3868.40000 | 3869.99000 | 3864.00000 | 3864.00000 | 63.3680 | 245077.6000 | 3867.52997 2014-02-23 10:43:00 | 3863.26000 | 3863.90000 | 3858.00000 | 3858.03000 | 25.7860 | 99562.7600 | 3861.11997 2014-02-23 10:44:00 | 3858.00000 | 3858.99000 | 3854.02000 | 3854.45000 | 321.4842 | 1239813.6000 | 3856.53035 2014-02-23 10:45:00 | 3856.63000 | 3857.85000 | 3854.00000 | 3855.00000 | 134.0680 | 516959.6400 | 3855.94993 2014-02-23 10:46:00 | 3854.12000 | 3854.99000 | 3850.01000 | 3851.01000 | 163.2912 | 628927.3900 | 3851.57005 2014-02-23 10:47:00 | 3851.00000 | 3851.01000 | 3848.01000 | 3848.11000 | 14.2070 | 54694.4000 | 3849.81999 2014-02-23 10:48:00 | 3848.13000 | 3848.20000 | 3843.00000 | 3846.98000 | 23.5770 | 90689.0500 | 3846.49998 2014-02-23 10:49:00 | 3843.00000 | 3846.20000 | 3837.01000 | 3844.95000 | 108.0459 | 415123.3000 | 3842.09989 2014-02-23 10:50:00 | 3842.14000 | 3848.56000 | 3840.05000 | 3845.00000 | 237.2863 | 912028.8400 | 3843.57977 2014-02-23 10:51:00 | 3845.00000 | 3845.00000 | 3842.00000 | 3842.20000 | 21.8910 | 84144.1300 | 3843.78001 2014-02-23 10:52:00 | 3842.20000 | 3842.20000 | 3828.10000 | 3835.79000 | 78.7410 | 302047.4800 | 3835.96002 2014-02-23 10:53:00 | 3831.72000 | 3835.87000 | 3826.02000 | 3826.11000 | 217.0520 | 831356.9200 | 3830.22011 2014-02-23 10:54:00 | 3826.11000 | 3837.24000 | 3823.65000 | 3833.58000 | 101.6100 | 389408.2000 | 3832.38000 2014-02-23 10:55:00 | 3835.00000 | 3841.02000 | 3830.02000 | 3841.00000 | 71.4109 | 273949.4200 | 3836.24002 2014-02-23 10:56:00 | 3840.84000 | 3842.00000 | 3838.28000 | 3840.60000 | 72.7371 | 279267.5200 | 3839.40994 2014-02-23 10:57:00 | 3840.60000 | 3841.00000 | 3820.00000 | 3828.46000 | 373.2614 | 1430031.4700 | 3831.18013 2014-02-23 10:58:00 | 3828.36000 | 3839.97000 | 3828.05000 | 3833.25000 | 557.3467 | 2136716.4700 | 3833.72952 2014-02-23 10:59:00 | 3836.00000 | 3837.00000 | 3832.23000 | 3834.01000 | 48.3720 | 185497.9500 | 3834.82003 2014-02-23 11:00:00 | 3835.00000 | 3835.00000 | 3828.00000 | 3828.10000 | 100.3231 | 384246.5500 | 3830.09008 2014-02-23 11:01:00 | 3828.10000 | 3831.99000 | 3820.00000 | 3827.82000 | 144.1301 | 551304.6500 | 3825.05000 2014-02-23 11:02:00 | 3824.31000 | 3831.99000 | 3821.05000 | 3826.82000 | 296.4177 | 1134366.7900 | 3826.91982 2014-02-23 11:03:00 | 3824.01000 | 3828.73000 | 3824.01000 | 3825.11000 | 61.2160 | 234320.8000 | 3827.76994 2014-02-23 11:04:00 | 3825.41000 | 3826.99000 | 3824.69000 | 3824.71000 | 36.9080 | 141175.9200 | 3825.07998 2014-02-23 11:05:00 | 3825.01000 | 3825.41000 | 3823.01000 | 3823.50000 | 23.3960 | 89467.8400 | 3824.06998 2014-02-23 11:06:00 | 3824.00000 | 3829.99000 | 3824.00000 | 3827.13000 | 68.8670 | 263615.9600 | 3827.89995 2014-02-23 11:07:00 | 3829.00000 | 3829.00000 | 3823.20000 | 3824.00000 | 30.6800 | 117369.1700 | 3825.59000 2014-02-23 11:08:00 | 3823.00000 | 3824.60000 | 3816.02000 | 3819.10000 | 152.0122 | 580756.4500 | 3820.46009 2014-02-23 11:09:00 | 3816.02000 | 3818.27000 | 3796.32000 | 3803.20000 | 340.0046 | 1295135.2600 | 3809.16952 2014-02-23 11:10:00 | 3803.20000 | 3814.49000 | 3796.01000 | 3800.99000 | 230.9867 | 878223.0700 | 3802.04980 2014-02-23 11:11:00 | 3800.70000 | 3801.00000 | 3779.99000 | 3796.92000 | 176.5929 | 669421.5000 | 3790.76014 2014-02-23 11:12:00 | 3791.96000 | 3796.73000 | 3751.00000 | 3782.95000 | 329.3933 | 1247185.2000 | 3786.31029 2014-02-23 11:13:00 | 3790.00000 | 3800.00000 | 3780.00000 | 3787.30000 | 270.8300 | 1026464.5500 | 3790.07000 2014-02-23 11:14:00 | 3789.23000 | 3802.00000 | 3787.95000 | 3798.33000 | 379.2380 | 1439906.0900 | 3796.83980 2014-02-23 11:15:00 | 3795.34000 | 3800.00000 | 3788.06000 | 3793.63000 | 176.2849 | 668928.6900 | 3794.58976 2014-02-23 11:16:00 | 3793.02000 | 3802.00000 | 3791.13000 | 3797.21000 | 170.5280 | 647714.6700 | 3798.28991 2014-02-23 11:17:00 | 3797.11000 | 3797.11000 | 3790.00000 | 3791.00000 | 230.7919 | 875412.3100 | 3793.08012 2014-02-23 11:18:00 | 3792.87000 | 3792.87000 | 3770.00000 | 3775.00000 | 77.0379 | 291567.6500 | 3784.72996 2014-02-23 11:19:00 | 3776.10000 | 3782.73000 | 3758.01000 | 3776.98000 | 295.2113 | 1112896.6000 | 3769.83010 2014-02-23 11:20:00 | 3771.21000 | 3778.02000 | 3763.00000 | 3778.00000 | 363.2560 | 1370677.4400 | 3773.30962 2014-02-23 11:21:00 | 3780.00000 | 3789.99000 | 3751.00000 | 3771.11000 | 409.1197 | 1545564.1400 | 3777.77997 2014-02-23 11:22:00 | 3771.91000 | 3780.07000 | 3762.16000 | 3767.55000 | 388.6078 | 1464557.9000 | 3768.72978 2014-02-23 11:23:00 | 3771.75000 | 3788.99000 | 3765.38000 | 3782.46000 | 294.5289 | 1113713.8000 | 3781.33991 2014-02-23 11:24:00 | 3788.99000 | 3789.99000 | 3775.47000 | 3779.41000 | 297.5872 | 1124998.4800 | 3780.39978 2014-02-23 11:25:00 | 3776.86000 | 3788.00000 | 3775.11000 | 3780.00000 | 280.2634 | 1059230.1800 | 3779.41025 2014-02-23 11:26:00 | 3780.00000 | 3784.99000 | 3780.00000 | 3781.44000 | 231.7760 | 876509.6600 | 3781.70976 2014-02-23 11:27:00 | 3781.00000 | 3805.65000 | 3779.99000 | 3805.65000 | 363.6168 | 1378256.5200 | 3790.40969 2014-02-23 11:28:00 | 3798.06000 | 3803.27000 | 3783.26000 | 3799.00000 | 239.4220 | 908314.3800 | 3793.78013 2014-02-23 11:29:00 | 3798.00000 | 3805.55000 | 3794.88000 | 3800.00000 | 204.1330 | 775731.8700 | 3800.13016 2014-02-23 11:30:00 | 3801.00000 | 3845.70000 | 3800.00000 | 3840.34000 | 176.9791 | 674516.8900 | 3811.27996 2014-02-23 11:31:00 | 3840.80000 | 3843.52000 | 3810.00000 | 3821.00000 | 283.7353 | 1085812.5200 | 3826.84966 2014-02-23 11:32:00 | 3824.50000 | 3830.00000 | 3808.80000 | 3819.31000 | 409.0259 | 1562626.1700 | 3820.35957 2014-02-23 11:33:00 | 3821.30000 | 3824.09000 | 3815.46000 | 3822.00000 | 267.6653 | 1022687.4100 | 3820.76967 2014-02-23 11:34:00 | 3820.00000 | 3826.43000 | 3816.15000 | 3820.71000 | 323.3667 | 1235826.7200 | 3821.74972 2014-02-23 11:35:00 | 3819.28000 | 3825.00000 | 3818.56000 | 3824.97000 | 122.8800 | 469580.8300 | 3821.46000 2014-02-23 11:36:00 | 3824.97000 | 3824.97000 | 3815.00000 | 3815.96000 | 67.0321 | 256156.9900 | 3821.41004 2014-02-23 11:37:00 | 3815.00000 | 3815.65000 | 3801.00000 | 3806.87000 | 252.8800 | 962888.4600 | 3807.69000 2014-02-23 11:38:00 | 3807.02000 | 3820.33000 | 3806.00000 | 3810.95000 | 196.0501 | 747274.4500 | 3811.65001 2014-02-23 11:39:00 | 3812.60000 | 3819.92000 | 3810.01000 | 3818.01000 | 154.5299 | 589778.9800 | 3816.60000 2014-02-23 11:40:00 | 3818.27000 | 3820.00000 | 3814.52000 | 3814.63000 | 122.4230 | 467384.0800 | 3817.78010 2014-02-23 11:41:00 | 3812.30000 | 3819.18000 | 3802.11000 | 3802.12000 | 221.7489 | 844783.2800 | 3809.63993 2014-02-23 11:42:00 | 3802.11000 | 3816.34000 | 3801.00000 | 3814.00000 | 393.7602 | 1499458.7000 | 3808.05003 2014-02-23 11:43:00 | 3807.77000 | 3814.92000 | 3801.00000 | 3804.42000 | 281.9563 | 1072998.8800 | 3805.54973 2014-02-23 11:44:00 | 3804.18000 | 3804.99000 | 3788.20000 | 3792.79000 | 388.1113 | 1473879.7100 | 3797.57013 2014-02-23 11:45:00 | 3791.76000 | 3800.00000 | 3782.03000 | 3798.72000 | 291.6463 | 1106348.6100 | 3793.45972 2014-02-23 11:46:00 | 3795.80000 | 3800.88000 | 3795.52000 | 3798.56000 | 249.2970 | 946989.6800 | 3798.63981 2014-02-23 11:47:00 | 3800.75000 | 3800.75000 | 3796.00000 | 3798.69000 | 444.6535 | 1688816.4000 | 3798.05041 2014-02-23 11:48:00 | 3796.50000 | 3800.01000 | 3796.00000 | 3800.00000 | 31.0960 | 118149.2400 | 3799.49997 2014-02-23 11:49:00 | 3800.00000 | 3810.30000 | 3800.00000 | 3806.03000 | 222.0722 | 845244.6200 | 3806.17013 2014-02-23 11:50:00 | 3809.00000 | 3814.70000 | 3801.02000 | 3809.19000 | 185.6451 | 707031.1900 | 3808.50976 2014-02-23 11:51:00 | 3807.08000 | 3819.49000 | 3802.04000 | 3812.51000 | 327.8512 | 1247926.2700 | 3806.38010 2014-02-23 11:52:00 | 3814.00000 | 3819.73000 | 3812.81000 | 3815.10000 | 252.6628 | 964257.2800 | 3816.38018 2014-02-23 11:53:00 | 3816.00000 | 3820.00000 | 3815.00000 | 3817.51000 | 144.2199 | 550616.9700 | 3817.89999 2014-02-23 11:54:00 | 3818.03000 | 3822.00000 | 3816.07000 | 3819.70000 | 72.9270 | 278502.9500 | 3818.92994 2014-02-23 11:55:00 | 3821.99000 | 3823.26000 | 3814.99000 | 3816.29000 | 56.9591 | 217480.4800 | 3818.18999 2014-02-23 11:56:00 | 3816.86000 | 3817.69000 | 3813.00000 | 3813.07000 | 331.0849 | 1263144.9600 | 3815.16956 2014-02-23 11:57:00 | 3813.10000 | 3813.10000 | 3806.00000 | 3807.00000 | 112.1361 | 427018.8200 | 3808.03989 2014-02-23 11:58:00 | 3806.09000 | 3807.00000 | 3803.00000 | 3806.96000 | 37.2960 | 141906.2000 | 3804.85996 2014-02-23 11:59:00 | 3806.97000 | 3814.32000 | 3802.70000 | 3807.89000 | 163.5200 | 622762.4800 | 3808.48000 2014-02-23 12:00:00 | 3806.43000 | 3809.00000 | 3793.00000 | 3793.00000 | 209.9552 | 797315.2800 | 3797.54973 2014-02-23 12:01:00 | 3793.03000 | 3799.64000 | 3780.92000 | 3781.99000 | 403.4553 | 1528187.5300 | 3787.74950 2014-02-23 12:02:00 | 3782.06000 | 3790.00000 | 3780.00000 | 3788.69000 | 502.6088 | 1903198.6300 | 3786.63984 2014-02-23 12:03:00 | 3787.49000 | 3794.98000 | 3785.02000 | 3791.60000 | 490.1901 | 1858839.9400 | 3792.08001 2014-02-23 12:04:00 | 3790.23000 | 3791.60000 | 3785.19000 | 3791.00000 | 345.1378 | 1307661.5400 | 3788.80980 2014-02-23 12:05:00 | 3791.60000 | 3793.93000 | 3785.00000 | 3786.77000 | 151.4482 | 573746.2200 | 3788.39993 2014-02-23 12:06:00 | 3787.89000 | 3789.99000 | 3781.09000 | 3785.52000 | 711.8864 | 2695400.8600 | 3786.27933 2014-02-23 12:07:00 | 3788.53000 | 3789.98000 | 3785.05000 | 3789.47000 | 515.4661 | 1952312.1400 | 3787.46947 2014-02-23 12:08:00 | 3789.44000 | 3792.00000 | 3788.02000 | 3792.00000 | 10.6940 | 40531.6100 | 3790.13001 2014-02-23 12:09:00 | 3790.98000 | 3791.00000 | 3787.67000 | 3787.67000 | 17.9350 | 67954.1000 | 3788.91002 2014-02-23 12:10:00 | 3787.67000 | 3789.85000 | 3770.99000 | 3780.86000 | 413.6304 | 1565189.7800 | 3784.03004 2014-02-23 12:11:00 | 3780.86000 | 3787.97000 | 3773.13000 | 3781.75000 | 486.6062 | 1838704.6200 | 3778.62951 2014-02-23 12:12:00 | 3783.99000 | 3784.97000 | 3777.27000 | 3780.31000 | 103.9339 | 393130.9400 | 3782.51011 2014-02-23 12:13:00 | 3780.91000 | 3780.91000 | 3777.61000 | 3779.88000 | 28.4490 | 107532.6600 | 3779.83999 2014-02-23 12:14:00 | 3779.82000 | 3785.00000 | 3779.81000 | 3783.98000 | 288.2721 | 1090158.5500 | 3781.70016 2014-02-23 12:15:00 | 3782.69000 | 3790.00000 | 3780.70000 | 3785.78000 | 177.2468 | 671185.9100 | 3786.72985 2014-02-23 12:16:00 | 3785.53000 | 3790.00000 | 3783.62000 | 3790.00000 | 103.9751 | 393643.5800 | 3785.93987 2014-02-23 12:17:00 | 3790.02000 | 3810.00000 | 3790.02000 | 3792.97000 | 271.4068 | 1031017.2200 | 3798.78977 2014-02-23 12:18:00 | 3792.86000 | 3798.75000 | 3791.56000 | 3796.71000 | 86.1300 | 326892.5700 | 3795.34000 2014-02-23 12:19:00 | 3797.00000 | 3800.00000 | 3797.00000 | 3798.00000 | 22.6310 | 85958.9200 | 3798.28001 2014-02-23 12:20:00 | 3798.00000 | 3798.00000 | 3789.01000 | 3795.13000 | 427.3647 | 1621297.6000 | 3793.70941 2014-02-23 12:21:00 | 3795.13000 | 3797.99000 | 3790.00000 | 3792.63000 | 564.7623 | 2142748.0500 | 3794.07035 2014-02-23 12:22:00 | 3793.48000 | 3800.00000 | 3793.07000 | 3797.00000 | 319.2472 | 1211750.4100 | 3795.64976 2014-02-23 12:23:00 | 3795.01000 | 3798.79000 | 3794.00000 | 3797.00000 | 290.7148 | 1103617.2800 | 3796.22036 2014-02-23 12:24:00 | 3796.00000 | 3796.39000 | 3791.50000 | 3791.50000 | 134.9790 | 512125.2500 | 3794.10997 2014-02-23 12:25:00 | 3790.00000 | 3791.50000 | 3779.97000 | 3780.97000 | 106.6029 | 403483.5700 | 3784.92008 2014-02-23 12:26:00 | 3780.00000 | 3783.50000 | 3777.93000 | 3780.54000 | 293.1804 | 1108503.3100 | 3780.96003 2014-02-23 12:27:00 | 3777.97000 | 3787.14000 | 3777.96000 | 3783.62000 | 482.5185 | 1824962.1200 | 3782.15981 2014-02-23 12:28:00 | 3780.51000 | 3785.99000 | 3779.70000 | 3784.92000 | 274.5879 | 1038667.1000 | 3782.63985 2014-02-23 12:29:00 | 3783.69000 | 3783.99000 | 3777.59000 | 3781.99000 | 173.8900 | 657530.2000 | 3781.30000 2014-02-23 12:30:00 | 3780.00000 | 3780.00000 | 3773.91000 | 3774.35000 | 56.1060 | 211854.1000 | 3775.95994 2014-02-23 12:31:00 | 3776.13000 | 3777.27000 | 3752.02000 | 3757.75000 | 457.7318 | 1724893.6500 | 3768.35022 2014-02-23 12:32:00 | 3759.11000 | 3769.99000 | 3756.96000 | 3766.11000 | 426.4892 | 1606043.2000 | 3765.72991 2014-02-23 12:33:00 | 3764.52000 | 3770.00000 | 3764.33000 | 3768.99000 | 382.1198 | 1439483.5600 | 3767.09998 2014-02-23 12:34:00 | 3768.98000 | 3768.99000 | 3756.19000 | 3764.97000 | 233.0091 | 877225.8400 | 3764.76995 2014-02-23 12:35:00 | 3762.67000 | 3764.85000 | 3750.00000 | 3755.00000 | 482.7171 | 1812742.5100 | 3755.28963 2014-02-23 12:36:00 | 3750.00000 | 3764.00000 | 3750.00000 | 3763.98000 | 256.6398 | 964095.8000 | 3756.60999 2014-02-23 12:37:00 | 3763.59000 | 3773.62000 | 3760.30000 | 3767.02000 | 225.0422 | 847340.2000 | 3765.25013 2014-02-23 12:38:00 | 3764.07000 | 3774.00000 | 3763.92000 | 3770.00000 | 176.4509 | 664925.3600 | 3768.33004 2014-02-23 12:39:00 | 3770.00000 | 3776.32000 | 3764.51000 | 3774.00000 | 213.8009 | 806292.4200 | 3771.23005 2014-02-23 12:40:00 | 3774.00000 | 3774.99000 | 3764.51000 | 3771.60000 | 131.7931 | 496632.0600 | 3768.27011 2014-02-23 12:41:00 | 3771.50000 | 3778.55000 | 3771.50000 | 3778.01000 | 70.2360 | 265255.9600 | 3776.63992 2014-02-23 12:42:00 | 3778.55000 | 3784.99000 | 3777.00000 | 3781.56000 | 139.7661 | 528493.4700 | 3781.26986 2014-02-23 12:43:00 | 3781.52000 | 3785.00000 | 3780.66000 | 3784.00000 | 59.5430 | 225231.4500 | 3782.67005 2014-02-23 12:44:00 | 3784.00000 | 3798.00000 | 3784.00000 | 3798.00000 | 257.2537 | 975109.7700 | 3790.46025 2014-02-23 12:45:00 | 3799.00000 | 3808.35000 | 3791.00000 | 3791.00000 | 111.5141 | 423962.0400 | 3801.87012 2014-02-23 12:46:00 | 3793.00000 | 3799.80000 | 3788.24000 | 3790.87000 | 253.0547 | 959950.3900 | 3793.44965 2014-02-23 12:47:00 | 3794.00000 | 3795.00000 | 3790.00000 | 3790.00000 | 68.1509 | 258465.0700 | 3792.54002 2014-02-23 12:48:00 | 3790.00000 | 3792.00000 | 3786.00000 | 3786.00000 | 135.4439 | 513302.7100 | 3789.78014 2014-02-23 12:49:00 | 3786.00000 | 3786.01000 | 3781.02000 | 3784.37000 | 320.9246 | 1214462.1200 | 3784.25955 2014-02-23 12:50:00 | 3784.00000 | 3785.99000 | 3782.03000 | 3783.00000 | 117.8599 | 445994.7800 | 3784.11000 2014-02-23 12:51:00 | 3785.00000 | 3789.89000 | 3782.41000 | 3788.91000 | 115.2329 | 436407.6200 | 3787.18009 2014-02-23 12:52:00 | 3787.42000 | 3790.00000 | 3786.00000 | 3788.01000 | 168.0180 | 636497.6700 | 3788.26991 2014-02-23 12:53:00 | 3788.00000 | 3809.99000 | 3787.67000 | 3795.99000 | 467.3005 | 1774508.2600 | 3797.36006 2014-02-23 12:54:00 | 3795.62000 | 3799.33000 | 3786.00000 | 3797.00000 | 193.0610 | 732666.3300 | 3795.00005 2014-02-23 12:55:00 | 3797.90000 | 3798.00000 | 3795.11000 | 3796.00000 | 30.5890 | 116148.3300 | 3797.05999 2014-02-23 12:56:00 | 3796.90000 | 3796.90000 | 3790.03000 | 3792.71000 | 176.1951 | 668230.3300 | 3792.55977 2014-02-23 12:57:00 | 3790.71000 | 3794.97000 | 3790.00000 | 3791.12000 | 268.8693 | 1019573.8600 | 3792.07995 2014-02-23 12:58:00 | 3794.70000 | 3799.00000 | 3791.03000 | 3798.98000 | 297.7932 | 1129687.3800 | 3793.53025 2014-02-23 12:59:00 | 3796.32000 | 3803.48000 | 3795.00000 | 3801.74000 | 272.1391 | 1033736.5600 | 3798.55993 2014-02-23 13:00:00 | 3801.72000 | 3805.01000 | 3795.19000 | 3798.00000 | 320.2160 | 1216740.6800 | 3799.74966 2014-02-23 13:01:00 | 3795.11000 | 3800.39000 | 3794.85000 | 3800.02000 | 58.6579 | 222713.5800 | 3796.81997 2014-02-23 13:02:00 | 3802.98000 | 3804.97000 | 3771.00000 | 3796.25000 | 386.1051 | 1465481.0100 | 3795.54950 2014-02-23 13:03:00 | 3792.07000 | 3798.37000 | 3791.03000 | 3798.37000 | 181.7801 | 689968.3000 | 3795.62001 2014-02-23 13:04:00 | 3791.72000 | 3798.55000 | 3791.01000 | 3794.69000 | 305.0121 | 1157304.5100 | 3794.29017 2014-02-23 13:05:00 | 3793.68000 | 3794.73000 | 3786.35000 | 3791.95000 | 64.9729 | 246275.2900 | 3790.43005 2014-02-23 13:06:00 | 3786.66000 | 3791.30000 | 3784.17000 | 3788.89000 | 199.5408 | 755998.2300 | 3788.69004 2014-02-23 13:07:00 | 3787.11000 | 3790.00000 | 3787.00000 | 3789.68000 | 16.8170 | 63692.0400 | 3787.35999 2014-02-23 13:08:00 | 3789.00000 | 3790.01000 | 3788.00000 | 3788.88000 | 23.4480 | 88844.9000 | 3789.01999 2014-02-23 13:09:00 | 3789.30000 | 3795.33000 | 3789.00000 | 3789.24000 | 56.6010 | 214547.0700 | 3790.52001 2014-02-23 13:10:00 | 3789.55000 | 3795.49000 | 3788.92000 | 3793.13000 | 444.8628 | 1687151.1300 | 3792.52033 2014-02-23 13:11:00 | 3794.00000 | 3794.00000 | 3790.00000 | 3793.00000 | 69.4040 | 263199.2400 | 3792.28007 2014-02-23 13:12:00 | 3793.00000 | 3795.88000 | 3790.01000 | 3795.58000 | 50.9259 | 193176.8700 | 3793.28995 2014-02-23 13:13:00 | 3793.51000 | 3795.94000 | 3791.69000 | 3795.01000 | 80.4500 | 305206.2200 | 3793.74000 2014-02-23 13:14:00 | 3794.74000 | 3795.00000 | 3792.01000 | 3794.00000 | 23.2820 | 88324.6900 | 3793.69001 2014-02-23 13:15:00 | 3793.30000 | 3794.00000 | 3792.10000 | 3792.10000 | 18.0420 | 68436.8900 | 3793.20001 2014-02-23 13:16:00 | 3792.10000 | 3792.10000 | 3790.00000 | 3790.00000 | 18.9440 | 71806.6100 | 3790.47002 2014-02-23 13:17:00 | 3788.88000 | 3794.00000 | 3785.00000 | 3792.19000 | 151.3780 | 573798.1100 | 3790.49992 2014-02-23 13:18:00 | 3794.00000 | 3794.90000 | 3793.00000 | 3793.78000 | 10.5360 | 39970.1200 | 3793.66999 2014-02-23 13:19:00 | 3794.00000 | 3796.00000 | 3794.00000 | 3795.00000 | 11.3440 | 43050.6500 | 3795.01001 2014-02-23 13:20:00 | 3795.00000 | 3797.00000 | 3792.00000 | 3796.00000 | 219.4658 | 832769.6900 | 3794.52976 2014-02-23 13:21:00 | 3795.99000 | 3795.99000 | 3789.04000 | 3790.69000 | 155.0919 | 587943.9700 | 3790.94008 2014-02-23 13:22:00 | 3790.39000 | 3795.97000 | 3789.19000 | 3795.31000 | 143.7899 | 545402.2800 | 3793.05000 2014-02-23 13:23:00 | 3794.23000 | 3796.97000 | 3790.46000 | 3796.26000 | 219.9688 | 834511.0600 | 3793.76993 2014-02-23 13:24:00 | 3796.25000 | 3800.00000 | 3794.01000 | 3799.18000 | 299.0299 | 1135422.5900 | 3797.01999 2014-02-23 13:25:00 | 3798.49000 | 3805.01000 | 3796.51000 | 3805.01000 | 139.4139 | 530064.3900 | 3802.09014 2014-02-23 13:26:00 | 3804.98000 | 3813.89000 | 3804.98000 | 3806.02000 | 241.8049 | 920899.2700 | 3808.43967 2014-02-23 13:27:00 | 3806.00000 | 3812.00000 | 3805.00000 | 3810.00000 | 42.7210 | 162634.6000 | 3806.90001 2014-02-23 13:28:00 | 3810.54000 | 3813.94000 | 3806.15000 | 3813.53000 | 248.5959 | 947610.1700 | 3811.84973 2014-02-23 13:29:00 | 3810.54000 | 3812.39000 | 3807.60000 | 3810.78000 | 42.6870 | 162634.8700 | 3809.93997 2014-02-23 13:30:00 | 3811.65000 | 3811.96000 | 3802.04000 | 3806.73000 | 458.3705 | 1744608.5800 | 3806.11006 2014-02-23 13:31:00 | 3807.87000 | 3810.51000 | 3805.00000 | 3809.98000 | 139.6949 | 531863.1100 | 3807.31981 2014-02-23 13:32:00 | 3810.01000 | 3812.00000 | 3806.18000 | 3808.58000 | 315.2729 | 1200773.5900 | 3808.68024 2014-02-23 13:33:00 | 3808.30000 | 3808.91000 | 3806.70000 | 3808.90000 | 13.0050 | 49519.2200 | 3807.70998 2014-02-23 13:34:00 | 3807.00000 | 3809.00000 | 3806.12000 | 3808.30000 | 7.3310 | 27912.6100 | 3807.48000 2014-02-23 13:35:00 | 3809.00000 | 3809.90000 | 3805.70000 | 3809.62000 | 120.3941 | 458418.7800 | 3807.65013 2014-02-23 13:36:00 | 3805.00000 | 3806.77000 | 3805.00000 | 3806.77000 | 7.4530 | 28366.9700 | 3806.11001 2014-02-23 13:37:00 | 3806.76000 | 3809.00000 | 3806.76000 | 3809.00000 | 8.0200 | 30542.4000 | 3808.28000 2014-02-23 13:38:00 | 3810.00000 | 3812.91000 | 3809.90000 | 3812.90000 | 22.4100 | 85400.0600 | 3810.80000 2014-02-23 13:39:00 | 3812.89000 | 3812.98000 | 3812.00000 | 3812.07000 | 20.9510 | 79880.2800 | 3812.72001 2014-02-23 13:40:00 | 3812.98000 | 3825.00000 | 3812.98000 | 3817.21000 | 400.1193 | 1527067.4400 | 3816.52993 2014-02-23 13:41:00 | 3816.08000 | 3829.60000 | 3815.12000 | 3821.00000 | 367.3578 | 1404287.5800 | 3822.66979 2014-02-23 13:42:00 | 3821.10000 | 3824.01000 | 3820.30000 | 3820.43000 | 80.3130 | 306955.5600 | 3821.99006 2014-02-23 13:43:00 | 3820.39000 | 3821.00000 | 3813.00000 | 3813.00000 | 229.7379 | 876891.2600 | 3816.91988 2014-02-23 13:44:00 | 3813.99000 | 3813.99000 | 3802.01000 | 3809.27000 | 149.5449 | 569517.8400 | 3808.34019 2014-02-23 13:45:00 | 3809.00000 | 3813.97000 | 3805.10000 | 3808.68000 | 375.7254 | 1431483.7200 | 3809.91955 2014-02-23 13:46:00 | 3808.37000 | 3810.11000 | 3807.68000 | 3808.01000 | 29.0670 | 110729.6900 | 3809.45998 2014-02-23 13:47:00 | 3810.11000 | 3811.76000 | 3805.00000 | 3807.00000 | 105.3760 | 401125.1700 | 3806.60989 2014-02-23 13:48:00 | 3806.99000 | 3812.00000 | 3806.05000 | 3806.56000 | 77.2449 | 294142.4600 | 3807.91990 2014-02-23 13:49:00 | 3806.56000 | 3811.00000 | 3806.25000 | 3808.50000 | 456.4844 | 1738712.7800 | 3808.92053 2014-02-23 13:50:00 | 3808.25000 | 3811.00000 | 3806.00000 | 3806.22000 | 181.1888 | 690124.6100 | 3808.86994 2014-02-23 13:51:00 | 3806.34000 | 3811.00000 | 3806.00000 | 3808.33000 | 43.1240 | 164204.9400 | 3807.74005 2014-02-23 13:52:00 | 3808.00000 | 3808.29000 | 3806.00000 | 3806.25000 | 19.3640 | 73716.2600 | 3806.87002 2014-02-23 13:53:00 | 3806.25000 | 3808.00000 | 3806.00000 | 3806.00000 | 44.3070 | 168635.1900 | 3806.05997 2014-02-23 13:54:00 | 3805.02000 | 3807.32000 | 3803.00000 | 3805.99000 | 150.0441 | 570940.4800 | 3805.15016 2014-02-23 13:55:00 | 3804.69000 | 3806.00000 | 3803.01000 | 3805.00000 | 9.4030 | 35771.8900 | 3804.31001 2014-02-23 13:56:00 | 3804.96000 | 3807.50000 | 3802.00000 | 3806.99000 | 26.0870 | 99230.8700 | 3803.83998 2014-02-23 13:57:00 | 3805.01000 | 3806.00000 | 3805.01000 | 3805.09000 | 7.6770 | 29213.6700 | 3805.34999 2014-02-23 13:58:00 | 3805.09000 | 3805.10000 | 3802.11000 | 3802.11000 | 18.8180 | 71598.7700 | 3804.79999 2014-02-23 13:59:00 | 3804.00000 | 3804.05000 | 3802.03000 | 3802.03000 | 28.5340 | 108524.6700 | 3803.35003 2014-02-23 14:00:00 | 3802.03000 | 3804.00000 | 3799.00000 | 3799.00000 | 27.8480 | 105869.5300 | 3801.68999 2014-02-23 14:01:00 | 3798.98000 | 3798.98000 | 3795.54000 | 3795.54000 | 17.8310 | 67707.4600 | 3797.18000 2014-02-23 14:02:00 | 3797.95000 | 3798.00000 | 3795.11000 | 3797.99000 | 38.1250 | 144771.5400 | 3797.28995 2014-02-23 14:03:00 | 3795.11000 | 3800.01000 | 3795.11000 | 3800.01000 | 20.2320 | 76825.9700 | 3797.25001 2014-02-23 14:04:00 | 3802.41000 | 3809.97000 | 3800.62000 | 3805.01000 | 81.5521 | 310279.6500 | 3804.68005 2014-02-23 14:05:00 | 3805.11000 | 3805.11000 | 3795.10000 | 3800.66000 | 235.1340 | 893709.0800 | 3800.85025 2014-02-23 14:06:00 | 3801.32000 | 3806.00000 | 3788.00000 | 3796.01000 | 252.3460 | 958664.8100 | 3799.00973 2014-02-23 14:07:00 | 3796.33000 | 3799.98000 | 3795.00000 | 3799.02000 | 222.5071 | 845070.9100 | 3797.94983 2014-02-23 14:08:00 | 3797.98000 | 3801.85000 | 3796.43000 | 3801.85000 | 115.8559 | 440201.3400 | 3799.55987 2014-02-23 14:09:00 | 3801.83000 | 3801.83000 | 3798.49000 | 3799.36000 | 12.9550 | 49237.2300 | 3800.63998 2014-02-23 14:10:00 | 3799.11000 | 3800.52000 | 3796.50000 | 3796.71000 | 25.5380 | 96984.8700 | 3797.66999 2014-02-23 14:11:00 | 3797.01000 | 3800.00000 | 3795.00000 | 3795.00000 | 32.0700 | 121763.2700 | 3796.80000 2014-02-23 14:12:00 | 3795.10000 | 3798.56000 | 3795.00000 | 3795.80000 | 138.6610 | 526486.1700 | 3796.93004 2014-02-23 14:13:00 | 3795.67000 | 3798.60000 | 3795.38000 | 3798.44000 | 150.8039 | 572608.4900 | 3797.04016 2014-02-23 14:14:00 | 3798.13000 | 3799.85000 | 3796.01000 | 3798.99000 | 307.2962 | 1167110.7700 | 3797.99969 2014-02-23 14:15:00 | 3798.04000 | 3799.49000 | 3796.01000 | 3798.90000 | 140.5889 | 533931.2400 | 3797.81996 2014-02-23 14:16:00 | 3798.97000 | 3798.97000 | 3790.25000 | 3792.93000 | 264.3213 | 1002954.0900 | 3794.45009 2014-02-23 14:17:00 | 3792.16000 | 3794.66000 | 3786.96000 | 3787.00000 | 280.5091 | 1063727.0400 | 3792.12994 2014-02-23 14:18:00 | 3787.41000 | 3787.80000 | 3776.15000 | 3779.67000 | 61.0509 | 230790.8800 | 3780.30002 2014-02-23 14:19:00 | 3776.61000 | 3785.41000 | 3776.01000 | 3784.99000 | 374.1228 | 1414509.8900 | 3780.87028 2014-02-23 14:20:00 | 3784.80000 | 3785.99000 | 3780.00000 | 3780.31000 | 120.3581 | 455291.9900 | 3782.80994 2014-02-23 14:21:00 | 3780.26000 | 3782.77000 | 3770.01000 | 3770.56000 | 164.7341 | 622085.4000 | 3776.30018 2014-02-23 14:22:00 | 3770.96000 | 3778.58000 | 3770.00000 | 3778.24000 | 363.3670 | 1371659.6000 | 3774.85972 2014-02-23 14:23:00 | 3777.97000 | 3779.07000 | 3771.98000 | 3773.63000 | 51.6490 | 195063.6400 | 3776.71999 2014-02-23 14:24:00 | 3771.02000 | 3774.94000 | 3767.00000 | 3772.64000 | 102.4219 | 386341.6800 | 3772.06005 2014-02-23 14:25:00 | 3774.15000 | 3780.33000 | 3770.97000 | 3778.51000 | 154.4060 | 582885.9000 | 3775.01984 2014-02-23 14:26:00 | 3776.66000 | 3780.00000 | 3771.02000 | 3773.60000 | 529.0806 | 1997242.3900 | 3774.93009 2014-02-23 14:27:00 | 3771.15000 | 3780.00000 | 3770.00000 | 3776.63000 | 320.6018 | 1209995.9700 | 3774.14015 2014-02-23 14:28:00 | 3775.61000 | 3780.00000 | 3775.01000 | 3776.00000 | 250.4683 | 946191.5300 | 3777.68989 2014-02-23 14:29:00 | 3776.00000 | 3779.48000 | 3771.29000 | 3773.19000 | 247.9900 | 935911.8000 | 3773.99000 2014-02-23 14:30:00 | 3773.95000 | 3780.00000 | 3772.33000 | 3778.83000 | 276.9331 | 1045641.1200 | 3775.79022 2014-02-23 14:31:00 | 3779.54000 | 3780.00000 | 3774.86000 | 3777.77000 | 472.2734 | 1784149.7500 | 3777.79042 2014-02-23 14:32:00 | 3777.00000 | 3779.73000 | 3776.02000 | 3776.44000 | 279.9731 | 1057707.4700 | 3777.89023 2014-02-23 14:33:00 | 3776.36000 | 3777.00000 | 3776.36000 | 3776.98000 | 7.5400 | 28477.9000 | 3776.91000 2014-02-23 14:34:00 | 3776.46000 | 3777.00000 | 3770.00000 | 3770.00000 | 73.3301 | 276736.7500 | 3773.85000 2014-02-23 14:35:00 | 3769.89000 | 3773.13000 | 3766.00000 | 3773.13000 | 69.4439 | 261716.0700 | 3768.74007 2014-02-23 14:36:00 | 3774.79000 | 3777.90000 | 3772.04000 | 3773.34000 | 179.3259 | 676928.1900 | 3774.84980 2014-02-23 14:37:00 | 3774.96000 | 3777.50000 | 3772.40000 | 3776.00000 | 77.9960 | 294454.3400 | 3775.24992 2014-02-23 14:38:00 | 3775.95000 | 3777.50000 | 3775.00000 | 3776.95000 | 14.5080 | 54789.9400 | 3776.52999 2014-02-23 14:39:00 | 3777.50000 | 3786.77000 | 3777.46000 | 3785.64000 | 120.0350 | 454067.0000 | 3782.78984 2014-02-23 14:40:00 | 3785.00000 | 3792.72000 | 3782.28000 | 3785.81000 | 225.0750 | 852514.1200 | 3787.68970 2014-02-23 14:41:00 | 3784.63000 | 3789.01000 | 3782.32000 | 3787.77000 | 83.8809 | 317528.7500 | 3785.47002 2014-02-23 14:42:00 | 3787.99000 | 3788.82000 | 3782.02000 | 3784.58000 | 195.2462 | 739124.1000 | 3785.59981 2014-02-23 14:43:00 | 3784.56000 | 3785.39000 | 3782.03000 | 3784.55000 | 77.4339 | 293001.5500 | 3783.89008 2014-02-23 14:44:00 | 3784.43000 | 3784.45000 | 3774.97000 | 3774.97000 | 26.2650 | 99269.9900 | 3779.54997 2014-02-23 14:45:00 | 3775.84000 | 3781.47000 | 3774.00000 | 3774.69000 | 217.0030 | 819791.8200 | 3777.79017 2014-02-23 14:46:00 | 3775.53000 | 3781.60000 | 3774.06000 | 3781.60000 | 357.7809 | 1351341.9600 | 3777.01008 2014-02-23 14:47:00 | 3781.60000 | 3786.00000 | 3781.60000 | 3782.60000 | 127.9371 | 484060.0900 | 3783.57990 2014-02-23 14:48:00 | 3783.70000 | 3784.35000 | 3778.60000 | 3780.25000 | 246.1731 | 930694.4700 | 3780.65020 2014-02-23 14:49:00 | 3782.12000 | 3782.12000 | 3778.85000 | 3781.00000 | 24.2500 | 91673.0100 | 3780.33000 2014-02-23 14:50:00 | 3780.01000 | 3780.01000 | 3780.01000 | 3780.01000 | 0.8180 | 3092.0500 | 3780.01000 2014-02-23 14:51:00 | 3780.01000 | 3781.99000 | 3780.00000 | 3781.99000 | 11.4790 | 43392.8600 | 3780.19000 2014-02-23 14:52:00 | 3780.07000 | 3781.76000 | 3780.02000 | 3780.02000 | 14.7100 | 55604.6400 | 3780.06000 2014-02-23 14:53:00 | 3781.55000 | 3785.50000 | 3781.55000 | 3785.50000 | 15.3920 | 58213.4600 | 3782.06001 2014-02-23 14:54:00 | 3786.00000 | 3786.00000 | 3780.03000 | 3783.01000 | 332.2414 | 1256998.8700 | 3783.39012 2014-02-23 14:55:00 | 3783.00000 | 3785.93000 | 3780.70000 | 3785.00000 | 281.0618 | 1063327.1100 | 3783.25013 2014-02-23 14:56:00 | 3784.99000 | 3795.00000 | 3784.99000 | 3791.84000 | 148.0098 | 561154.0600 | 3791.32999 2014-02-23 14:57:00 | 3791.95000 | 3795.00000 | 3789.75000 | 3792.32000 | 318.6503 | 1208446.1000 | 3792.39002 2014-02-23 14:58:00 | 3792.75000 | 3808.00000 | 3791.57000 | 3807.91000 | 243.4411 | 924708.5800 | 3798.49007 2014-02-23 14:59:00 | 3807.90000 | 3816.00000 | 3805.06000 | 3811.60000 | 128.9329 | 491621.2100 | 3813.00010 2014-02-23 15:00:00 | 3813.21000 | 3819.99000 | 3810.01000 | 3818.00000 | 113.3291 | 432137.4600 | 3813.11997 2014-02-23 15:01:00 | 3815.00000 | 3818.00000 | 3807.95000 | 3811.99000 | 81.4380 | 310705.3800 | 3815.23996 2014-02-23 15:02:00 | 3809.40000 | 3812.10000 | 3808.40000 | 3808.50000 | 24.5100 | 93381.9700 | 3809.95000 2014-02-23 15:03:00 | 3808.50000 | 3818.00000 | 3808.50000 | 3810.56000 | 215.8918 | 823035.5100 | 3812.26010 2014-02-23 15:04:00 | 3810.59000 | 3814.11000 | 3810.59000 | 3813.97000 | 9.5920 | 36575.8600 | 3813.16001 2014-02-23 15:05:00 | 3813.00000 | 3815.00000 | 3809.00000 | 3810.45000 | 101.8720 | 388361.4000 | 3812.25005 2014-02-23 15:06:00 | 3809.00000 | 3813.97000 | 3809.00000 | 3813.10000 | 201.6510 | 768641.1900 | 3811.74005 2014-02-23 15:07:00 | 3811.10000 | 3812.08000 | 3806.97000 | 3806.97000 | 21.5100 | 81959.3800 | 3810.29000 2014-02-23 15:08:00 | 3806.94000 | 3806.94000 | 3792.03000 | 3797.90000 | 242.0381 | 918926.6800 | 3796.61988 2014-02-23 15:09:00 | 3794.08000 | 3798.54000 | 3793.00000 | 3795.16000 | 350.1210 | 1328880.8200 | 3795.49009 2014-02-23 15:10:00 | 3795.45000 | 3796.75000 | 3793.57000 | 3794.00000 | 21.3160 | 80878.2200 | 3794.24998 2014-02-23 15:11:00 | 3793.03000 | 3796.00000 | 3787.14000 | 3788.72000 | 110.0631 | 417317.4500 | 3791.62009 2014-02-23 15:12:00 | 3788.72000 | 3795.98000 | 3788.72000 | 3792.55000 | 373.2469 | 1415441.6400 | 3792.23969 2014-02-23 15:13:00 | 3791.29000 | 3791.29000 | 3789.00000 | 3789.01000 | 11.6460 | 44143.3000 | 3790.42999 2014-02-23 15:14:00 | 3788.75000 | 3791.29000 | 3788.72000 | 3791.29000 | 38.5050 | 145903.8800 | 3789.21995 2014-02-23 15:15:00 | 3790.00000 | 3791.29000 | 3789.80000 | 3790.00000 | 18.2910 | 69322.3300 | 3789.97000 2014-02-23 15:16:00 | 3788.01000 | 3791.00000 | 3787.09000 | 3789.42000 | 60.6009 | 229671.4900 | 3789.90001 2014-02-23 15:17:00 | 3790.00000 | 3794.79000 | 3790.00000 | 3793.01000 | 18.1990 | 69006.4800 | 3791.77000 2014-02-23 15:18:00 | 3793.01000 | 3797.49000 | 3793.01000 | 3797.00000 | 21.0200 | 79781.4300 | 3795.50000 2014-02-23 15:19:00 | 3796.99000 | 3797.49000 | 3795.30000 | 3796.51000 | 35.8280 | 136007.6600 | 3796.12998 2014-02-23 15:20:00 | 3795.40000 | 3799.88000 | 3795.40000 | 3798.00000 | 13.4230 | 50969.6900 | 3797.19001 2014-02-23 15:21:00 | 3798.00000 | 3800.01000 | 3798.00000 | 3800.00000 | 13.6930 | 52030.5100 | 3799.79001 2014-02-23 15:22:00 | 3804.95000 | 3808.77000 | 3800.24000 | 3802.93000 | 245.9947 | 935785.9000 | 3804.08966 2014-02-23 15:23:00 | 3803.13000 | 3808.00000 | 3802.00000 | 3805.25000 | 86.5449 | 329310.2800 | 3805.07988 2014-02-23 15:24:00 | 3805.25000 | 3810.99000 | 3805.25000 | 3810.99000 | 26.9340 | 102610.5900 | 3809.70003 2014-02-23 15:25:00 | 3809.38000 | 3809.38000 | 3803.20000 | 3806.00000 | 117.1140 | 445648.2200 | 3805.25012 2014-02-23 15:26:00 | 3803.73000 | 3806.87000 | 3803.24000 | 3804.00000 | 213.9301 | 814066.1800 | 3805.29001 2014-02-23 15:27:00 | 3803.30000 | 3805.00000 | 3799.22000 | 3803.59000 | 124.6590 | 473965.8600 | 3802.09997 2014-02-23 15:28:00 | 3802.00000 | 3805.00000 | 3800.02000 | 3803.47000 | 263.3118 | 1001153.4500 | 3802.16012 2014-02-23 15:29:00 | 3800.79000 | 3802.94000 | 3798.08000 | 3799.81000 | 163.5862 | 621717.4000 | 3800.54984 2014-02-23 15:30:00 | 3801.73000 | 3803.77000 | 3799.28000 | 3801.97000 | 140.7820 | 535130.7000 | 3801.13007 2014-02-23 15:31:00 | 3799.44000 | 3803.01000 | 3798.87000 | 3799.25000 | 49.8570 | 189452.7400 | 3799.91996 2014-02-23 15:32:00 | 3799.69000 | 3800.00000 | 3795.11000 | 3796.20000 | 198.9690 | 755636.4900 | 3797.75995 2014-02-23 15:33:00 | 3798.75000 | 3800.00000 | 3796.04000 | 3798.01000 | 178.6739 | 678528.4600 | 3797.58018 2014-02-23 15:34:00 | 3800.00000 | 3802.50000 | 3799.56000 | 3800.34000 | 10.0980 | 38377.2500 | 3800.47999 2014-02-23 15:35:00 | 3800.94000 | 3801.00000 | 3796.04000 | 3799.80000 | 225.2262 | 855499.0600 | 3798.39977 2014-02-23 15:36:00 | 3799.09000 | 3800.39000 | 3797.05000 | 3800.39000 | 131.1159 | 498052.9300 | 3798.56986 2014-02-23 15:37:00 | 3797.13000 | 3797.56000 | 3797.13000 | 3797.56000 | 1.0820 | 4108.5000 | 3797.14000 2014-02-23 15:38:00 | 3797.90000 | 3797.90000 | 3797.80000 | 3797.80000 | 0.4160 | 1579.8900 | 3797.80000 2014-02-23 15:39:00 | 3799.39000 | 3799.39000 | 3796.98000 | 3797.67000 | 12.5990 | 47841.3500 | 3797.23000 2014-02-23 15:40:00 | 3798.70000 | 3798.73000 | 3797.99000 | 3798.73000 | 2.0180 | 7664.6600 | 3798.15000 2014-02-23 15:41:00 | 3798.73000 | 3799.81000 | 3797.04000 | 3799.79000 | 6.5910 | 25039.3700 | 3799.02000 2014-02-23 15:42:00 | 3799.79000 | 3800.87000 | 3797.25000 | 3800.31000 | 105.2160 | 399694.4600 | 3798.79989 2014-02-23 15:43:00 | 3799.66000 | 3800.65000 | 3797.23000 | 3799.50000 | 49.6660 | 188668.7300 | 3798.74995 2014-02-23 15:44:00 | 3800.00000 | 3801.00000 | 3799.99000 | 3801.00000 | 9.9710 | 37892.3900 | 3800.26000 2014-02-23 15:45:00 | 3800.98000 | 3800.98000 | 3798.39000 | 3799.97000 | 9.8130 | 37289.8400 | 3800.05001 2014-02-23 15:46:00 | 3800.00000 | 3801.00000 | 3799.99000 | 3800.96000 | 3.3260 | 12640.8200 | 3800.61000 2014-02-23 15:47:00 | 3799.14000 | 3800.45000 | 3798.03000 | 3800.00000 | 32.3340 | 122842.5000 | 3799.17003 2014-02-23 15:48:00 | 3800.91000 | 3801.23000 | 3798.18000 | 3798.92000 | 239.1430 | 908678.9400 | 3799.73019 2014-02-23 15:49:00 | . | . | . | . | . | . | . 2014-02-23 15:50:00 | 3799.89000 | 3800.00000 | 3799.21000 | 3800.00000 | 4.9960 | 18982.6400 | 3799.56999 2014-02-23 15:51:00 | 3800.00000 | 3800.02000 | 3798.91000 | 3798.91000 | 8.1470 | 30958.0400 | 3799.92999 2014-02-23 15:52:00 | 3798.91000 | 3798.92000 | 3797.70000 | 3798.92000 | 2.0400 | 7749.6600 | 3798.86000 2014-02-23 15:53:00 | . | . | . | . | . | . | . 2014-02-23 15:54:00 | . | . | . | . | . | . | . 2014-02-23 15:55:00 | 3798.01000 | 3798.01000 | 3795.11000 | 3797.11000 | 3.6780 | 13967.8500 | 3797.68000 2014-02-23 15:56:00 | 3795.11000 | 3795.11000 | 3793.99000 | 3793.99000 | 19.6770 | 74670.8400 | 3794.82998 2014-02-23 15:57:00 | 3794.89000 | 3796.97000 | 3794.00000 | 3794.03000 | 15.7990 | 59957.4900 | 3795.02000 2014-02-23 15:58:00 | 3795.00000 | 3799.00000 | 3793.31000 | 3797.99000 | 93.4249 | 354737.1600 | 3797.02987 2014-02-23 15:59:00 | 3795.82000 | 3798.67000 | 3794.05000 | 3798.65000 | 144.5469 | 548785.1500 | 3796.58988 2014-02-23 16:00:00 | 3798.00000 | 3819.99000 | 3798.00000 | 3810.05000 | 99.9319 | 380671.4900 | 3809.31005 2014-02-23 16:01:00 | 3810.04000 | 3820.00000 | 3808.00000 | 3808.00000 | 144.8019 | 552737.9000 | 3817.20007 2014-02-23 16:02:00 | 3814.66000 | 3814.66000 | 3803.00000 | 3805.99000 | 167.1519 | 636587.8900 | 3808.44008 2014-02-23 16:03:00 | 3803.04000 | 3805.99000 | 3803.01000 | 3805.99000 | 36.3910 | 138469.9400 | 3805.06001 2014-02-23 16:04:00 | 3805.99000 | 3805.99000 | 3804.00000 | 3805.99000 | 31.5220 | 119962.9300 | 3805.69002 2014-02-23 16:05:00 | 3805.99000 | 3805.99000 | 3799.00000 | 3800.05000 | 42.2680 | 160735.7400 | 3802.77998 2014-02-23 16:06:00 | 3800.26000 | 3802.84000 | 3800.25000 | 3802.84000 | 2.1960 | 8346.9000 | 3800.96000 2014-02-23 16:07:00 | 3800.55000 | 3800.55000 | 3800.00000 | 3800.49000 | 5.4590 | 20746.4600 | 3800.41000 2014-02-23 16:08:00 | 3800.01000 | 3802.00000 | 3800.01000 | 3800.01000 | 4.3300 | 16454.0700 | 3800.02000 2014-02-23 16:09:00 | 3801.99000 | 3801.99000 | 3800.00000 | 3800.01000 | 3.5450 | 13475.0000 | 3801.13000 2014-02-23 16:10:00 | 3801.99000 | 3803.40000 | 3800.28000 | 3801.29000 | 100.3091 | 381365.1400 | 3801.89998 2014-02-23 16:11:00 | 3800.26000 | 3806.00000 | 3800.26000 | 3803.68000 | 212.0850 | 806459.6200 | 3802.52972 2014-02-23 16:12:00 | 3800.85000 | 3808.99000 | 3800.33000 | 3804.63000 | 139.4259 | 530493.3100 | 3804.83985 2014-02-23 16:13:00 | 3803.37000 | 3803.37000 | 3801.92000 | 3803.33000 | 5.2080 | 19804.2900 | 3802.67000 2014-02-23 16:14:00 | 3803.35000 | 3806.33000 | 3803.33000 | 3806.33000 | 10.5600 | 40169.8000 | 3803.96000 2014-02-23 16:15:00 | 3806.33000 | 3814.00000 | 3802.36000 | 3810.01000 | 89.6929 | 341541.7400 | 3807.90007 2014-02-23 16:16:00 | 3813.92000 | 3813.99000 | 3809.76000 | 3813.61000 | 95.9561 | 365781.8300 | 3811.96990 2014-02-23 16:17:00 | 3810.27000 | 3815.00000 | 3810.23000 | 3812.46000 | 59.5301 | 226960.7300 | 3812.54000 2014-02-23 16:18:00 | 3814.87000 | 3814.99000 | 3809.00000 | 3813.16000 | 100.4921 | 383168.1700 | 3812.92005 2014-02-23 16:19:00 | 3814.28000 | 3814.99000 | 3801.84000 | 3814.80000 | 171.0862 | 652269.5100 | 3812.51983 2014-02-23 16:20:00 | 3814.70000 | 3816.31000 | 3813.70000 | 3814.08000 | 35.8890 | 136900.6200 | 3814.55999 2014-02-23 16:21:00 | 3814.08000 | 3816.99000 | 3813.50000 | 3815.72000 | 17.1810 | 65546.7400 | 3815.07000 2014-02-23 16:22:00 | 3815.72000 | 3816.21000 | 3806.42000 | 3809.70000 | 45.9790 | 175157.2700 | 3809.50999 2014-02-23 16:23:00 | 3810.32000 | 3816.97000 | 3806.50000 | 3811.24000 | 170.2138 | 648640.5200 | 3810.74017 2014-02-23 16:24:00 | 3810.95000 | 3813.36000 | 3806.49000 | 3809.59000 | 130.5689 | 497275.6000 | 3808.52996 2014-02-23 16:25:00 | 3809.00000 | 3813.00000 | 3806.62000 | 3812.99000 | 167.8381 | 639270.0100 | 3808.84991 2014-02-23 16:26:00 | 3814.00000 | 3814.98000 | 3812.48000 | 3814.98000 | 13.7680 | 52505.8300 | 3813.60999 2014-02-23 16:27:00 | 3814.98000 | 3815.00000 | 3811.71000 | 3812.61000 | 85.5550 | 326301.7300 | 3813.93989 2014-02-23 16:28:00 | 3812.01000 | 3813.78000 | 3810.01000 | 3813.17000 | 179.8239 | 685472.4400 | 3811.91018 2014-02-23 16:29:00 | 3812.56000 | 3814.98000 | 3811.96000 | 3814.98000 | 24.0210 | 91620.2100 | 3814.17001 2014-02-23 16:30:00 | 3815.00000 | 3817.03000 | 3812.68000 | 3813.22000 | 47.6800 | 181945.5700 | 3815.97000 2014-02-23 16:31:00 | 3817.21000 | 3820.00000 | 3816.61000 | 3819.70000 | 95.2429 | 363653.5700 | 3818.17007 2014-02-23 16:32:00 | 3817.91000 | 3822.02000 | 3814.70000 | 3822.02000 | 170.8002 | 652060.4400 | 3817.68001 2014-02-23 16:33:00 | 3822.02000 | 3823.00000 | 3816.06000 | 3820.79000 | 151.6711 | 579403.4500 | 3820.13004 2014-02-23 16:34:00 | 3821.77000 | 3824.00000 | 3818.52000 | 3824.00000 | 32.7430 | 125122.9000 | 3821.36003 2014-02-23 16:35:00 | 3823.01000 | 3828.00000 | 3818.35000 | 3826.59000 | 53.1150 | 203109.2300 | 3823.94993 2014-02-23 16:36:00 | 3825.00000 | 3830.00000 | 3825.00000 | 3826.58000 | 39.1370 | 149808.9700 | 3827.80997 2014-02-23 16:37:00 | 3827.96000 | 3829.03000 | 3827.10000 | 3829.00000 | 16.0310 | 61380.6900 | 3828.87000 2014-02-23 16:38:00 | 3830.00000 | 3831.98000 | 3826.97000 | 3830.00000 | 57.6421 | 220744.3400 | 3829.57003 2014-02-23 16:39:00 | 3830.01000 | 3833.00000 | 3830.00000 | 3832.98000 | 19.2540 | 73783.7900 | 3832.13002 2014-02-23 16:40:00 | 3832.01000 | 3834.01000 | 3828.07000 | 3833.00000 | 47.7390 | 182944.0500 | 3832.16999 2014-02-23 16:41:00 | 3833.01000 | 3840.00000 | 3828.33000 | 3833.60000 | 104.2859 | 399902.9800 | 3834.67989 2014-02-23 16:42:00 | 3835.67000 | 3839.91000 | 3833.67000 | 3836.00000 | 138.3070 | 530678.3800 | 3836.95989 2014-02-23 16:43:00 | 3836.01000 | 3838.00000 | 3835.01000 | 3835.01000 | 18.1610 | 69672.5200 | 3836.38000 2014-02-23 16:44:00 | 3835.02000 | 3836.19000 | 3820.00000 | 3829.48000 | 165.3570 | 633051.0200 | 3828.38987 2014-02-23 16:45:00 | 3829.50000 | 3832.05000 | 3827.16000 | 3828.12000 | 28.1910 | 107942.4300 | 3828.97001 2014-02-23 16:46:00 | 3828.31000 | 3831.00000 | 3828.01000 | 3831.00000 | 20.8260 | 79751.9700 | 3829.43998 2014-02-23 16:47:00 | 3833.00000 | 3836.60000 | 3832.22000 | 3836.58000 | 22.8710 | 87695.2200 | 3834.34001 2014-02-23 16:48:00 | 3836.56000 | 3839.99000 | 3834.28000 | 3839.95000 | 60.9350 | 233808.0900 | 3837.00992 2014-02-23 16:49:00 | 3839.00000 | 3842.00000 | 3837.34000 | 3838.79000 | 111.1541 | 426737.1200 | 3839.15012 2014-02-23 16:50:00 | 3838.80000 | 3838.80000 | 3834.24000 | 3837.00000 | 17.5960 | 67521.6100 | 3837.32998 2014-02-23 16:51:00 | 3834.50000 | 3834.95000 | 3831.10000 | 3831.10000 | 36.4280 | 139650.0900 | 3833.58998 2014-02-23 16:52:00 | 3831.10000 | 3836.90000 | 3831.10000 | 3836.17000 | 50.3070 | 192837.3800 | 3833.20996 2014-02-23 16:53:00 | 3832.90000 | 3836.79000 | 3832.90000 | 3836.00000 | 145.8799 | 559408.6400 | 3834.72000 2014-02-23 16:54:00 | 3833.03000 | 3836.00000 | 3833.00000 | 3833.01000 | 9.4250 | 36143.7600 | 3834.87999 2014-02-23 16:55:00 | 3833.01000 | 3835.03000 | 3830.00000 | 3830.00000 | 23.0490 | 88333.1400 | 3832.40999 2014-02-23 16:56:00 | 3830.10000 | 3835.51000 | 3830.10000 | 3832.00000 | 67.9230 | 260318.4400 | 3832.55005 2014-02-23 16:57:00 | 3830.00000 | 3830.00000 | 3824.00000 | 3824.46000 | 16.3800 | 62707.4800 | 3828.30000 2014-02-23 16:58:00 | 3824.00000 | 3824.00000 | 3818.00000 | 3819.79000 | 23.1510 | 88458.9300 | 3820.96001 2014-02-23 16:59:00 | 3819.78000 | 3823.08000 | 3815.85000 | 3821.33000 | 40.8520 | 156043.4800 | 3819.73002 2014-02-23 17:00:00 | 3821.53000 | 3832.01000 | 3821.53000 | 3830.00000 | 59.6690 | 228529.8400 | 3829.95998 2014-02-23 17:01:00 | 3833.00000 | 3837.23000 | 3830.08000 | 3831.80000 | 40.4090 | 154908.7600 | 3833.51999 2014-02-23 17:02:00 | 3830.86000 | 3834.86000 | 3830.05000 | 3830.20000 | 100.8729 | 386553.1100 | 3832.08008 2014-02-23 17:03:00 | 3830.20000 | 3830.20000 | 3825.00000 | 3825.00000 | 108.0231 | 413489.7100 | 3827.79009 2014-02-23 17:04:00 | 3827.89000 | 3829.43000 | 3824.00000 | 3826.44000 | 153.7531 | 588396.2100 | 3826.89012 2014-02-23 17:05:00 | 3827.54000 | 3828.99000 | 3825.16000 | 3828.95000 | 59.3900 | 227287.9200 | 3827.04000 2014-02-23 17:06:00 | 3828.97000 | 3830.00000 | 3825.15000 | 3825.15000 | 17.8930 | 68476.1300 | 3826.98001 2014-02-23 17:07:00 | 3825.15000 | 3827.90000 | 3824.30000 | 3824.30000 | 26.7400 | 102283.6600 | 3825.12000 2014-02-23 17:08:00 | 3825.30000 | 3830.15000 | 3824.25000 | 3824.25000 | 91.2089 | 348985.3700 | 3826.21997 2014-02-23 17:09:00 | 3823.00000 | 3829.21000 | 3823.00000 | 3826.88000 | 121.1410 | 463590.7300 | 3826.87003 2014-02-23 17:10:00 | 3827.76000 | 3827.98000 | 3824.80000 | 3824.80000 | 64.3750 | 246354.8400 | 3826.86992 2014-02-23 17:11:00 | 3826.12000 | 3827.54000 | 3824.81000 | 3824.81000 | 9.3450 | 35760.2600 | 3826.66999 2014-02-23 17:12:00 | 3827.57000 | 3830.00000 | 3827.17000 | 3827.17000 | 5.0730 | 19419.8400 | 3828.08000 2014-02-23 17:13:00 | 3829.70000 | 3829.70000 | 3829.47000 | 3829.52000 | 10.8610 | 41593.6100 | 3829.63000 2014-02-23 17:14:00 | 3828.50000 | 3830.15000 | 3828.50000 | 3828.50000 | 16.5810 | 63497.9300 | 3829.56000 2014-02-23 17:15:00 | 3829.55000 | 3832.00000 | 3829.00000 | 3831.15000 | 13.4590 | 51550.6600 | 3830.20000 2014-02-23 17:16:00 | 3832.15000 | 3832.15000 | 3830.00000 | 3830.00000 | 9.6280 | 36879.7700 | 3830.46999 2014-02-23 17:17:00 | 3830.00000 | 3831.66000 | 3827.80000 | 3830.99000 | 82.9901 | 317861.1000 | 3830.11000 2014-02-23 17:18:00 | 3831.00000 | 3833.60000 | 3831.00000 | 3831.81000 | 14.8270 | 56809.6100 | 3831.49999 2014-02-23 17:19:00 | 3831.81000 | 3833.85000 | 3827.88000 | 3830.52000 | 62.8930 | 240981.4200 | 3831.61005 2014-02-23 17:20:00 | 3831.30000 | 3832.90000 | 3829.38000 | 3832.34000 | 183.5539 | 703213.4300 | 3831.10019 2014-02-23 17:21:00 | 3831.79000 | 3832.85000 | 3829.42000 | 3832.38000 | 193.0138 | 739422.2300 | 3830.93019 2014-02-23 17:22:00 | 3831.79000 | 3832.00000 | 3831.12000 | 3832.00000 | 13.4610 | 51580.7800 | 3831.87000 2014-02-23 17:23:00 | 3832.20000 | 3834.00000 | 3832.00000 | 3834.00000 | 1.8200 | 6974.9800 | 3832.41000 2014-02-23 17:24:00 | 3835.00000 | 3839.90000 | 3835.00000 | 3837.56000 | 11.5440 | 44297.1200 | 3837.24001 2014-02-23 17:25:00 | 3839.90000 | 3843.00000 | 3838.00000 | 3841.01000 | 39.4650 | 151574.4200 | 3840.72995 2014-02-23 17:26:00 | 3841.01000 | 3849.00000 | 3839.91000 | 3846.57000 | 77.2159 | 296763.1800 | 3843.28992 2014-02-23 17:27:00 | 3849.50000 | 3849.50000 | 3844.65000 | 3847.94000 | 79.7869 | 306925.9200 | 3846.81994 2014-02-23 17:28:00 | 3847.94000 | 3849.49000 | 3845.12000 | 3846.00000 | 50.7500 | 195240.8200 | 3847.11000 2014-02-23 17:29:00 | 3847.15000 | 3848.67000 | 3840.98000 | 3842.78000 | 67.2200 | 258353.9200 | 3843.41000 2014-02-23 17:30:00 | 3843.46000 | 3848.61000 | 3842.00000 | 3842.94000 | 181.6382 | 698515.1100 | 3845.63991 2014-02-23 17:31:00 | 3843.82000 | 3847.52000 | 3842.64000 | 3847.52000 | 135.1919 | 519792.4500 | 3844.85007 2014-02-23 17:32:00 | 3846.19000 | 3846.19000 | 3843.81000 | 3843.81000 | 24.4780 | 94125.2900 | 3845.29999 2014-02-23 17:33:00 | 3842.15000 | 3845.03000 | 3842.15000 | 3845.03000 | 18.7110 | 71939.3000 | 3844.76000 2014-02-23 17:34:00 | 3845.48000 | 3846.97000 | 3842.00000 | 3842.00000 | 62.8559 | 241627.5900 | 3844.14993 2014-02-23 17:35:00 | 3842.00000 | 3844.00000 | 3838.00000 | 3838.00000 | 37.1900 | 142857.7300 | 3841.29000 2014-02-23 17:36:00 | 3838.00000 | 3842.80000 | 3838.00000 | 3840.46000 | 46.7170 | 179411.8700 | 3840.39996 2014-02-23 17:37:00 | 3839.80000 | 3841.12000 | 3837.00000 | 3839.26000 | 199.0078 | 764024.9000 | 3839.16989 2014-02-23 17:38:00 | 3839.76000 | 3840.94000 | 3837.00000 | 3837.59000 | 155.6890 | 597613.8700 | 3838.50996 2014-02-23 17:39:00 | 3837.01000 | 3839.80000 | 3837.01000 | 3839.80000 | 0.8290 | 3180.9100 | 3837.04000 2014-02-23 17:40:00 | 3839.80000 | 3844.00000 | 3839.80000 | 3844.00000 | 23.1860 | 89060.8800 | 3841.14998 2014-02-23 17:41:00 | 3838.82000 | 3844.00000 | 3838.05000 | 3840.95000 | 142.7229 | 548218.8300 | 3841.14011 2014-02-23 17:42:00 | 3841.20000 | 3844.00000 | 3840.60000 | 3842.79000 | 167.0818 | 642047.0100 | 3842.71008 2014-02-23 17:43:00 | 3843.28000 | 3843.70000 | 3838.51000 | 3838.51000 | 12.7690 | 49053.3300 | 3841.60000 2014-02-23 17:44:00 | 3838.50000 | 3842.94000 | 3837.64000 | 3841.15000 | 157.7709 | 605814.9000 | 3839.84004 2014-02-23 17:45:00 | 3840.82000 | 3841.63000 | 3830.00000 | 3835.56000 | 178.1951 | 683289.1000 | 3834.49977 2014-02-23 17:46:00 | 3835.63000 | 3841.21000 | 3830.18000 | 3840.48000 | 191.3021 | 734047.3900 | 3837.11011 2014-02-23 17:47:00 | 3840.42000 | 3841.19000 | 3837.80000 | 3840.06000 | 142.4149 | 546816.3900 | 3839.59981 2014-02-23 17:48:00 | 3841.00000 | 3844.00000 | 3838.21000 | 3839.52000 | 141.7859 | 544615.2300 | 3841.10985 2014-02-23 17:49:00 | 3842.96000 | 3844.00000 | 3838.34000 | 3838.74000 | 224.1649 | 861006.0000 | 3840.94970 2014-02-23 17:50:00 | 3840.91000 | 3843.60000 | 3838.68000 | 3839.93000 | 210.0329 | 806816.1600 | 3841.38016 2014-02-23 17:51:00 | 3841.13000 | 3843.20000 | 3837.67000 | 3838.00000 | 76.2880 | 292906.9900 | 3839.48996 2014-02-23 17:52:00 | 3837.81000 | 3840.00000 | 3833.01000 | 3839.99000 | 110.0269 | 422021.2400 | 3835.61991 2014-02-23 17:53:00 | 3837.59000 | 3839.98000 | 3835.08000 | 3836.84000 | 165.0851 | 633532.0800 | 3837.60979 2014-02-23 17:54:00 | 3838.45000 | 3840.81000 | 3835.41000 | 3835.42000 | 171.2311 | 657150.8600 | 3837.80005 2014-02-23 17:55:00 | 3835.62000 | 3838.90000 | 3831.08000 | 3834.79000 | 128.9800 | 494735.1800 | 3835.75000 2014-02-23 17:56:00 | 3835.84000 | 3837.81000 | 3827.00000 | 3827.00000 | 93.0460 | 356807.0900 | 3834.73990 2014-02-23 17:57:00 | 3827.00000 | 3837.46000 | 3827.00000 | 3837.46000 | 17.9030 | 68581.8600 | 3830.75001 2014-02-23 17:58:00 | 3836.52000 | 3837.40000 | 3827.15000 | 3828.16000 | 196.6428 | 753289.4300 | 3830.75014 2014-02-23 17:59:00 | 3830.44000 | 3832.70000 | 3827.58000 | 3831.50000 | 248.9402 | 953580.4400 | 3830.56001 2014-02-23 18:00:00 | 3832.05000 | 3832.63000 | 3827.23000 | 3827.23000 | 171.6199 | 657472.5500 | 3830.98000 2014-02-23 18:01:00 | 3829.02000 | 3832.24000 | 3827.04000 | 3828.06000 | 198.3758 | 759638.5800 | 3829.28978 2014-02-23 18:02:00 | 3829.15000 | 3829.33000 | 3827.59000 | 3827.59000 | 11.6140 | 44470.8200 | 3829.07001 2014-02-23 18:03:00 | 3827.59000 | 3827.73000 | 3827.01000 | 3827.01000 | 3.2580 | 12469.9900 | 3827.50000 2014-02-23 18:04:00 | 3827.33000 | 3830.26000 | 3827.01000 | 3829.68000 | 44.2820 | 169524.7300 | 3828.30002 2014-02-23 18:05:00 | 3829.73000 | 3829.73000 | 3828.73000 | 3828.73000 | 0.4620 | 1769.0300 | 3829.08000 2014-02-23 18:06:00 | 3828.13000 | 3829.78000 | 3827.70000 | 3827.70000 | 0.5220 | 1998.2300 | 3828.03000 2014-02-23 18:07:00 | 3829.78000 | 3830.06000 | 3827.07000 | 3828.03000 | 9.8480 | 37705.5400 | 3828.74999 2014-02-23 18:08:00 | 3827.03000 | 3830.82000 | 3827.03000 | 3829.73000 | 30.9060 | 118331.7900 | 3828.75997 2014-02-23 18:09:00 | 3829.73000 | 3831.99000 | 3829.73000 | 3831.99000 | 3.2400 | 12409.8400 | 3830.20000 2014-02-23 18:10:00 | 3831.99000 | 3831.99000 | 3829.73000 | 3829.73000 | 3.5560 | 13619.1300 | 3829.90000 2014-02-23 18:11:00 | 3829.00000 | 3831.96000 | 3827.00000 | 3827.53000 | 85.4459 | 327185.2700 | 3829.14991 2014-02-23 18:12:00 | 3828.71000 | 3831.41000 | 3826.00000 | 3827.86000 | 125.3451 | 479921.4500 | 3828.79984 2014-02-23 18:13:00 | 3829.56000 | 3830.79000 | 3826.08000 | 3828.66000 | 144.7269 | 554108.6300 | 3828.64988 2014-02-23 18:14:00 | 3828.95000 | 3830.83000 | 3826.17000 | 3827.93000 | 197.0058 | 754301.5800 | 3828.82978 2014-02-23 18:15:00 | 3826.96000 | 3829.97000 | 3826.10000 | 3829.83000 | 178.2069 | 682288.1600 | 3828.62985 2014-02-23 18:16:00 | 3829.75000 | 3829.99000 | 3826.04000 | 3829.53000 | 167.1709 | 639957.1000 | 3828.16004 2014-02-23 18:17:00 | 3828.40000 | 3830.00000 | 3826.03000 | 3829.35000 | 131.3142 | 502675.8600 | 3828.04014 2014-02-23 18:18:00 | 3829.21000 | 3829.97000 | 3826.69000 | 3828.47000 | 11.5120 | 44075.4200 | 3828.65001 2014-02-23 18:19:00 | 3827.69000 | 3827.69000 | 3823.00000 | 3823.00000 | 3.3050 | 12643.7500 | 3825.64000 2014-02-23 18:20:00 | 3822.00000 | 3822.01000 | 3810.00000 | 3816.99000 | 177.6769 | 678020.2700 | 3816.02985 2014-02-23 18:21:00 | 3817.93000 | 3819.99000 | 3810.00000 | 3817.19000 | 110.0369 | 419874.5000 | 3815.75991 2014-02-23 18:22:00 | 3817.46000 | 3817.46000 | 3814.33000 | 3814.33000 | 14.0660 | 53678.3100 | 3816.16999 2014-02-23 18:23:00 | 3812.18000 | 3814.31000 | 3810.00000 | 3810.34000 | 127.4900 | 486023.9200 | 3812.25000 2014-02-23 18:24:00 | 3811.99000 | 3817.17000 | 3810.00000 | 3812.17000 | 169.7310 | 647196.0400 | 3813.07004 2014-02-23 18:25:00 | 3814.99000 | 3816.99000 | 3810.00000 | 3810.08000 | 118.0770 | 450237.0400 | 3813.07991 2014-02-23 18:26:00 | 3810.03000 | 3815.42000 | 3810.00000 | 3810.00000 | 92.8769 | 354017.1600 | 3811.67993 2014-02-23 18:27:00 | 3810.00000 | 3815.00000 | 3805.00000 | 3805.00000 | 149.4480 | 569707.7300 | 3812.07992 2014-02-23 18:28:00 | 3807.00000 | 3814.10000 | 3807.00000 | 3810.10000 | 129.2020 | 492488.3200 | 3811.77007 2014-02-23 18:29:00 | 3811.97000 | 3813.46000 | 3810.01000 | 3811.21000 | 91.9041 | 350314.5900 | 3811.74010 2014-02-23 18:30:00 | 3812.21000 | 3812.47000 | 3810.02000 | 3810.02000 | 19.3400 | 73729.5600 | 3812.28000 2014-02-23 18:31:00 | 3810.01000 | 3812.46000 | 3810.00000 | 3810.00000 | 17.6670 | 67343.2900 | 3811.80999 2014-02-23 18:32:00 | 3812.50000 | 3815.72000 | 3810.18000 | 3811.79000 | 102.8240 | 391970.2400 | 3812.05011 2014-02-23 18:33:00 | 3811.72000 | 3813.72000 | 3810.00000 | 3810.00000 | 74.8260 | 285179.7600 | 3811.23992 2014-02-23 18:34:00 | 3813.70000 | 3815.67000 | 3811.15000 | 3813.06000 | 99.4709 | 379327.3400 | 3813.45002 2014-02-23 18:35:00 | 3811.73000 | 3813.99000 | 3810.00000 | 3812.46000 | 23.7030 | 90346.9000 | 3811.62002 2014-02-23 18:36:00 | 3811.03000 | 3812.99000 | 3810.04000 | 3811.64000 | 59.0669 | 225172.0700 | 3812.14995 2014-02-23 18:37:00 | 3812.29000 | 3813.10000 | 3810.05000 | 3812.99000 | 47.1430 | 179670.1000 | 3811.17004 2014-02-23 18:38:00 | 3811.93000 | 3814.00000 | 3810.25000 | 3811.34000 | 104.8210 | 399609.2800 | 3812.30003 2014-02-23 18:39:00 | 3811.31000 | 3813.99000 | 3810.45000 | 3811.36000 | 114.2179 | 435421.3700 | 3812.19994 2014-02-23 18:40:00 | 3813.97000 | 3813.97000 | 3810.23000 | 3813.21000 | 36.0470 | 137444.7500 | 3812.92997 2014-02-23 18:41:00 | 3813.12000 | 3815.90000 | 3810.22000 | 3814.82000 | 65.0471 | 248017.2700 | 3812.88995 2014-02-23 18:42:00 | 3814.81000 | 3814.81000 | 3811.10000 | 3812.82000 | 91.5271 | 348972.5300 | 3812.77993 2014-02-23 18:43:00 | 3813.09000 | 3815.05000 | 3811.18000 | 3815.05000 | 141.7639 | 540523.2400 | 3812.84015 2014-02-23 18:44:00 | 3815.59000 | 3815.59000 | 3811.30000 | 3813.71000 | 104.4470 | 398288.7000 | 3813.30992 2014-02-23 18:45:00 | 3815.82000 | 3815.93000 | 3811.00000 | 3813.87000 | 36.7280 | 140067.7000 | 3813.64998 2014-02-23 18:46:00 | 3815.39000 | 3817.39000 | 3811.70000 | 3814.98000 | 54.9620 | 209629.3600 | 3814.08003 2014-02-23 18:47:00 | 3815.80000 | 3818.00000 | 3815.80000 | 3818.00000 | 3.5550 | 13568.8100 | 3816.82000 2014-02-23 18:48:00 | 3818.14000 | 3820.00000 | 3818.14000 | 3820.00000 | 6.6690 | 25469.0500 | 3819.02000 2014-02-23 18:49:00 | 3819.96000 | 3825.26000 | 3819.44000 | 3822.33000 | 80.9079 | 309213.1500 | 3821.78996 2014-02-23 18:50:00 | 3823.86000 | 3825.71000 | 3819.59000 | 3820.20000 | 146.6440 | 560617.0400 | 3822.98015 2014-02-23 18:51:00 | 3821.80000 | 3822.86000 | 3819.78000 | 3821.43000 | 63.0590 | 240968.4800 | 3821.31998 2014-02-23 18:52:00 | 3820.47000 | 3823.00000 | 3820.01000 | 3821.81000 | 16.5090 | 63089.7200 | 3821.53000 2014-02-23 18:53:00 | 3821.71000 | 3821.97000 | 3821.36000 | 3821.97000 | 1.0900 | 4165.6200 | 3821.67000 2014-02-23 18:54:00 | 3821.38000 | 3821.38000 | 3819.88000 | 3820.28000 | 1.5520 | 5928.9100 | 3820.17000 2014-02-23 18:55:00 | 3821.00000 | 3821.00000 | 3817.54000 | 3817.54000 | 2.0900 | 7978.8400 | 3817.63000 2014-02-23 18:56:00 | 3817.54000 | 3817.54000 | 3814.33000 | 3814.33000 | 1.9060 | 7275.0100 | 3816.90000 2014-02-23 18:57:00 | 3814.00000 | 3814.00000 | 3813.00000 | 3813.00000 | 1.7160 | 6543.2100 | 3813.06000 2014-02-23 18:58:00 | 3812.92000 | 3817.68000 | 3812.67000 | 3815.32000 | 22.1900 | 84661.7700 | 3815.31000 2014-02-23 18:59:00 | 3816.27000 | 3817.50000 | 3812.95000 | 3817.11000 | 137.5970 | 524986.2700 | 3815.38989 2014-02-23 19:00:00 | 3815.34000 | 3815.45000 | 3812.26000 | 3814.13000 | 17.1030 | 65238.8300 | 3814.47001 2014-02-23 19:01:00 | 3815.35000 | 3817.66000 | 3814.40000 | 3817.50000 | 22.7630 | 86893.0500 | 3817.29002 2014-02-23 19:02:00 | 3817.05000 | 3817.85000 | 3812.08000 | 3815.62000 | 130.3660 | 497383.9700 | 3815.28986 2014-02-23 19:03:00 | 3816.28000 | 3816.88000 | 3812.09000 | 3813.49000 | 75.4321 | 287730.4200 | 3814.43004 2014-02-23 19:04:00 | 3812.78000 | 3817.52000 | 3812.03000 | 3813.16000 | 128.3591 | 489628.2500 | 3814.51997 2014-02-23 19:05:00 | 3815.09000 | 3816.78000 | 3812.09000 | 3813.18000 | 143.9449 | 549083.7300 | 3814.53981 2014-02-23 19:06:00 | 3814.07000 | 3818.12000 | 3812.02000 | 3815.43000 | 82.7609 | 315737.7900 | 3815.06002 2014-02-23 19:07:00 | 3817.00000 | 3817.96000 | 3814.04000 | 3816.34000 | 80.1261 | 305765.0900 | 3816.04992 2014-02-23 19:08:00 | 3816.95000 | 3817.49000 | 3812.51000 | 3812.83000 | 61.3699 | 234077.1800 | 3814.20000 2014-02-23 19:09:00 | 3814.67000 | 3818.12000 | 3812.51000 | 3816.46000 | 97.0829 | 370417.9000 | 3815.48007 2014-02-23 19:10:00 | 3815.16000 | 3819.99000 | 3812.50000 | 3819.46000 | 119.6000 | 456275.2000 | 3815.01000 2014-02-23 19:11:00 | 3814.69000 | 3819.68000 | 3814.36000 | 3818.19000 | 66.8010 | 254988.9600 | 3817.14002 2014-02-23 19:12:00 | 3817.51000 | 3817.51000 | 3815.16000 | 3815.80000 | 3.5320 | 13478.7600 | 3816.18000 2014-02-23 19:13:00 | . | . | . | . | . | . | . 2014-02-23 19:14:00 | . | . | . | . | . | . | . 2014-02-23 19:15:00 | 3816.02000 | 3816.02000 | 3816.00999 | 3816.01000 | 11.5980 | 44258.1000 | 3816.00999 2014-02-23 19:16:00 | 3816.11000 | 3816.72000 | 3814.33000 | 3814.33000 | 0.6520 | 2488.2400 | 3816.33000 2014-02-23 19:17:00 | 3816.03000 | 3816.18000 | 3812.26000 | 3812.77000 | 31.1440 | 118834.5100 | 3815.65003 2014-02-23 19:18:00 | 3813.64000 | 3816.28000 | 3812.60000 | 3815.34000 | 17.2170 | 65670.8600 | 3814.29999 2014-02-23 19:19:00 | 3816.46000 | 3817.81000 | 3812.32000 | 3812.33000 | 39.3730 | 150173.5700 | 3814.13003 2014-02-23 19:20:00 | 3812.48000 | 3818.09000 | 3812.48000 | 3814.72000 | 16.8210 | 64140.5300 | 3813.12000 2014-02-23 19:21:00 | 3815.00000 | 3818.11000 | 3815.00000 | 3816.53000 | 18.7110 | 71419.8300 | 3817.00000 2014-02-23 19:22:00 | 3818.00000 | 3819.49000 | 3818.00000 | 3818.76000 | 15.2180 | 58107.4900 | 3818.33999 2014-02-23 19:23:00 | 3819.98000 | 3820.72000 | 3817.81000 | 3818.44000 | 26.3110 | 100501.1000 | 3819.74001 2014-02-23 19:24:00 | 3820.72000 | 3820.72000 | 3817.62000 | 3819.99000 | 16.3150 | 62308.1800 | 3819.06998 2014-02-23 19:25:00 | 3818.95000 | 3821.00000 | 3812.67000 | 3812.67000 | 20.1710 | 76980.1500 | 3816.38001 2014-02-23 19:26:00 | 3813.10000 | 3817.12000 | 3809.66000 | 3815.95000 | 79.3281 | 302435.0500 | 3812.45996 2014-02-23 19:27:00 | 3812.60000 | 3816.12000 | 3809.04000 | 3814.64000 | 19.2780 | 73505.3500 | 3812.90999 2014-02-23 19:28:00 | 3811.89000 | 3815.40000 | 3810.00000 | 3811.26000 | 0.8730 | 3328.0700 | 3812.22000 2014-02-23 19:29:00 | 3811.42000 | 3811.81000 | 3809.00000 | 3811.81000 | 8.9620 | 34144.0900 | 3809.87000 2014-02-23 19:30:00 | 3809.00000 | 3816.59000 | 3809.00000 | 3813.62000 | 11.2840 | 43020.4800 | 3812.52001 2014-02-23 19:31:00 | 3811.83000 | 3813.99000 | 3809.00000 | 3809.00000 | 17.7020 | 67490.3600 | 3812.58001 2014-02-23 19:32:00 | 3811.70000 | 3812.78000 | 3806.99000 | 3808.76000 | 30.3980 | 115814.2900 | 3809.92998 2014-02-23 19:33:00 | 3812.18000 | 3812.52000 | 3806.70000 | 3809.85000 | 22.8930 | 87197.4000 | 3808.91002 2014-02-23 19:34:00 | 3807.86000 | 3810.51000 | 3806.64000 | 3810.51000 | 16.2220 | 61776.9300 | 3808.22001 2014-02-23 19:35:00 | 3807.34000 | 3809.78000 | 3803.03000 | 3808.62000 | 28.7580 | 109487.0800 | 3807.18998 2014-02-23 19:36:00 | 3808.55000 | 3809.45000 | 3806.32000 | 3808.46000 | 21.5400 | 82014.1400 | 3807.53000 2014-02-23 19:37:00 | 3809.41000 | 3810.51000 | 3803.78000 | 3806.65000 | 28.3450 | 107888.9700 | 3806.27996 2014-02-23 19:38:00 | 3803.79000 | 3806.34000 | 3801.01000 | 3801.01000 | 25.3710 | 96514.5000 | 3804.13001 2014-02-23 19:39:00 | 3801.01000 | 3803.93000 | 3801.00000 | 3803.47000 | 4.4330 | 16856.8100 | 3802.57000 2014-02-23 19:40:00 | 3801.00000 | 3802.99000 | 3798.99000 | 3800.02000 | 41.2410 | 156729.8300 | 3800.34001 2014-02-23 19:41:00 | 3800.04000 | 3802.67000 | 3799.11000 | 3802.02000 | 20.3940 | 77501.7300 | 3800.22002 2014-02-23 19:42:00 | 3802.40000 | 3803.19000 | 3798.01000 | 3802.87000 | 40.4120 | 153604.3500 | 3800.96002 2014-02-23 19:43:00 | 3799.72000 | 3810.79000 | 3799.11000 | 3810.69000 | 20.8680 | 79352.6300 | 3802.59999 2014-02-23 19:44:00 | 3810.90000 | 3814.00000 | 3810.90000 | 3811.97000 | 32.1030 | 122369.7200 | 3811.78003 2014-02-23 19:45:00 | 3811.97000 | 3815.01000 | 3811.50000 | 3812.19000 | 16.7970 | 64037.0600 | 3812.40999 2014-02-23 19:46:00 | 3813.94000 | 3818.99000 | 3811.49000 | 3817.13000 | 28.5410 | 108885.7100 | 3815.06001 2014-02-23 19:47:00 | 3817.13000 | 3820.76000 | 3811.49000 | 3812.39000 | 24.9510 | 95204.6200 | 3815.66001 2014-02-23 19:48:00 | 3812.30000 | 3817.24000 | 3811.51000 | 3813.29000 | 32.4310 | 123663.6000 | 3813.13001 2014-02-23 19:49:00 | 3816.45000 | 3816.45000 | 3811.49000 | 3813.39000 | 28.0910 | 107124.7800 | 3813.49001 2014-02-23 19:50:00 | 3813.29000 | 3813.51000 | 3808.00000 | 3810.00000 | 27.1450 | 103457.7800 | 3811.29996 2014-02-23 19:51:00 | 3809.00000 | 3812.68000 | 3802.90000 | 3812.62000 | 22.6610 | 86338.7300 | 3810.01001 2014-02-23 19:52:00 | 3812.62000 | 3816.01000 | 3802.89000 | 3815.89000 | 47.6930 | 181758.1000 | 3811.00004 2014-02-23 19:53:00 | 3815.69000 | 3815.83000 | 3807.97000 | 3808.60000 | 25.7720 | 98199.2800 | 3810.31001 2014-02-23 19:54:00 | 3812.91000 | 3816.50000 | 3808.20000 | 3814.48000 | 14.7380 | 56179.5000 | 3811.87999 2014-02-23 19:55:00 | 3815.69000 | 3817.00000 | 3808.71000 | 3811.16000 | 23.4850 | 89545.5700 | 3812.87997 2014-02-23 19:56:00 | 3816.39000 | 3818.00000 | 3810.42000 | 3815.68000 | 26.4340 | 100840.1100 | 3814.79003 2014-02-23 19:57:00 | 3815.74000 | 3816.06000 | 3810.38000 | 3814.91000 | 7.0960 | 27060.4300 | 3813.47999 2014-02-23 19:58:00 | 3815.38000 | 3817.25000 | 3812.16000 | 3814.05000 | 43.0139 | 164094.7800 | 3814.92004 2014-02-23 19:59:00 | 3814.75000 | 3817.00000 | 3814.03000 | 3817.00000 | 6.1630 | 23514.5900 | 3815.45000 2014-02-23 20:00:00 | 3815.52000 | 3817.66000 | 3815.00000 | 3815.04000 | 2.6220 | 10004.3000 | 3815.52000 2014-02-23 20:01:00 | 3816.65000 | 3816.65000 | 3815.00000 | 3815.00000 | 3.2980 | 12585.1300 | 3815.99000 2014-02-23 20:02:00 | 3816.10000 | 3816.10000 | 3816.10000 | 3816.10000 | 1.5000 | 5724.1500 | 3816.10000 2014-02-23 20:03:00 | 3814.90000 | 3821.00000 | 3813.86000 | 3818.25000 | 33.4260 | 127586.3000 | 3816.97996 2014-02-23 20:04:00 | 3817.66000 | 3817.66000 | 3817.66000 | 3817.66000 | 0.1000 | 381.7700 | 3817.66000 2014-02-23 20:05:00 | 3820.30000 | 3822.37000 | 3817.52000 | 3817.52000 | 10.0280 | 38315.8400 | 3820.88999 2014-02-23 20:06:00 | 3822.69000 | 3822.69000 | 3815.11000 | 3819.58000 | 23.3500 | 89181.6300 | 3819.34000 2014-02-23 20:07:00 | 3817.90000 | 3822.55000 | 3817.12000 | 3818.11000 | 50.2739 | 192066.0400 | 3820.39005 2014-02-23 20:08:00 | 3822.28000 | 3822.86000 | 3818.13000 | 3819.16000 | 17.6840 | 67556.7100 | 3820.22002 2014-02-23 20:09:00 | 3822.01000 | 3822.79000 | 3819.74000 | 3821.13000 | 17.7140 | 67686.5600 | 3821.08002 2014-02-23 20:10:00 | 3820.62000 | 3820.62000 | 3819.39000 | 3820.36000 | 7.6420 | 29194.6300 | 3820.29000 2014-02-23 20:11:00 | 3820.39000 | 3820.39000 | 3819.00000 | 3820.00000 | 3.1530 | 12042.9600 | 3819.53000 2014-02-23 20:12:00 | 3819.00000 | 3821.50000 | 3817.15000 | 3818.72000 | 33.1850 | 126729.9800 | 3818.88996 2014-02-23 20:13:00 | 3819.36000 | 3821.65000 | 3817.15000 | 3817.36000 | 5.5600 | 21233.9100 | 3819.05000 2014-02-23 20:14:00 | 3817.52000 | 3817.58000 | 3817.12000 | 3817.12000 | 19.2590 | 73518.0600 | 3817.33999 2014-02-23 20:15:00 | 3816.40000 | 3817.24000 | 3814.33000 | 3814.83000 | 7.8910 | 30110.5700 | 3815.81000 2014-02-23 20:16:00 | 3816.90000 | 3816.90000 | 3814.83000 | 3814.83000 | 7.2780 | 27768.3100 | 3815.38000 2014-02-23 20:17:00 | 3814.83000 | 3819.95000 | 3812.01000 | 3817.84000 | 39.3140 | 150025.6100 | 3816.09004 2014-02-23 20:18:00 | 3816.43000 | 3817.00000 | 3815.74000 | 3817.00000 | 3.4830 | 13291.6200 | 3816.14000 2014-02-23 20:19:00 | 3817.84000 | 3817.84000 | 3817.00000 | 3817.00000 | 0.1650 | 629.9400 | 3817.82000 2014-02-23 20:20:00 | . | . | . | . | . | . | . 2014-02-23 20:21:00 | 3816.43000 | 3816.43000 | 3816.41000 | 3816.41000 | 0.1700 | 648.7900 | 3816.41000 2014-02-23 20:22:00 | 3815.93000 | 3815.93000 | 3810.00000 | 3810.00000 | 3.3960 | 12947.9100 | 3812.69000 2014-02-23 20:23:00 | . | . | . | . | . | . | . 2014-02-23 20:24:00 | . | . | . | . | . | . | . 2014-02-23 20:25:00 | . | . | . | . | . | . | . 2014-02-23 20:26:00 | 3811.36000 | 3815.53000 | 3811.36000 | 3814.22000 | 37.3430 | 142437.8700 | 3814.31003 2014-02-23 20:27:00 | 3812.47000 | 3815.33000 | 3810.63000 | 3812.87000 | 6.9200 | 26384.9500 | 3812.85000 2014-02-23 20:28:00 | 3812.44000 | 3814.59000 | 3810.00000 | 3814.10000 | 30.0240 | 114465.4400 | 3812.46003 2014-02-23 20:29:00 | 3810.29000 | 3813.58000 | 3810.00000 | 3811.45000 | 69.7520 | 265846.4600 | 3811.31004 2014-02-23 20:30:00 | 3813.24000 | 3813.24000 | 3801.00000 | 3802.89000 | 6.7580 | 25750.2100 | 3810.33000 2014-02-23 20:31:00 | 3808.49000 | 3810.51000 | 3794.00000 | 3797.00000 | 53.8750 | 205019.8100 | 3805.46993 2014-02-23 20:32:00 | 3802.89000 | 3808.32000 | 3802.06000 | 3808.32000 | 57.4200 | 218454.5000 | 3804.50000 2014-02-23 20:33:00 | 3804.89000 | 3808.32000 | 3803.41000 | 3807.43000 | 43.3039 | 164776.2800 | 3805.11004 2014-02-23 20:34:00 | 3803.59000 | 3808.32000 | 3803.59000 | 3805.60000 | 29.9710 | 114054.7200 | 3805.50001 2014-02-23 20:35:00 | 3804.78000 | 3807.18000 | 3800.58000 | 3807.18000 | 53.3500 | 202860.0700 | 3802.44000 2014-02-23 20:36:00 | 3800.18000 | 3802.67000 | 3794.94000 | 3802.33000 | 48.0200 | 182465.3100 | 3799.78000 2014-02-23 20:37:00 | 3801.91000 | 3802.89000 | 3789.00000 | 3795.44000 | 67.0249 | 254435.4000 | 3796.12991 2014-02-23 20:38:00 | 3800.79000 | 3800.79000 | 3794.46000 | 3798.99000 | 19.9270 | 75693.0000 | 3798.50998 2014-02-23 20:39:00 | 3796.68000 | 3798.99000 | 3796.19000 | 3797.19000 | 24.4950 | 93000.7300 | 3796.71997 2014-02-23 20:40:00 | 3795.91000 | 3799.00000 | 3790.00000 | 3795.00000 | 48.8200 | 185236.5600 | 3794.28000 2014-02-23 20:41:00 | 3794.99000 | 3794.99000 | 3788.01000 | 3788.01000 | 21.0520 | 79871.3100 | 3794.00001 2014-02-23 20:42:00 | 3790.52000 | 3806.00000 | 3790.00000 | 3794.44000 | 24.6140 | 93378.0900 | 3793.70003 2014-02-23 20:43:00 | 3794.35000 | 3797.86000 | 3791.62000 | 3793.71000 | 22.4250 | 85095.7700 | 3794.67997 2014-02-23 20:44:00 | 3795.11000 | 3796.91000 | 3785.00000 | 3789.64000 | 26.5820 | 100728.8500 | 3789.36001 2014-02-23 20:45:00 | 3785.03000 | 3795.00000 | 3775.00000 | 3787.58000 | 72.2270 | 273222.5700 | 3782.82994 2014-02-23 20:46:00 | 3787.57000 | 3794.00000 | 3775.00000 | 3780.52000 | 51.0200 | 193096.9900 | 3784.73000 2014-02-23 20:47:00 | 3783.92000 | 3795.00000 | 3775.01000 | 3779.95000 | 62.5190 | 236690.6200 | 3785.89998 2014-02-23 20:48:00 | 3783.65000 | 3795.00000 | 3778.53000 | 3795.00000 | 46.5381 | 176142.3600 | 3784.90998 2014-02-23 20:49:00 | 3792.11000 | 3795.00000 | 3775.00000 | 3787.25000 | 48.1510 | 182447.9300 | 3789.08001 2014-02-23 20:50:00 | 3787.25000 | 3787.45000 | 3780.38000 | 3780.38000 | 32.1730 | 121780.8800 | 3785.19003 2014-02-23 20:51:00 | 3780.00000 | 3790.00000 | 3779.96000 | 3783.00000 | 56.7920 | 214873.1200 | 3783.51003 2014-02-23 20:52:00 | 3780.37000 | 3780.37000 | 3774.91000 | 3776.30000 | 53.3110 | 201313.1500 | 3776.20001 2014-02-23 20:53:00 | 3779.88000 | 3779.99000 | 3772.92000 | 3773.00000 | 20.9030 | 78929.6300 | 3776.00002 2014-02-23 20:54:00 | 3775.44000 | 3779.88000 | 3772.20000 | 3779.15000 | 36.6770 | 138475.6000 | 3775.53997 2014-02-23 20:55:00 | 3779.86000 | 3779.86000 | 3772.20000 | 3774.92000 | 19.3720 | 73121.8800 | 3774.62001 2014-02-23 20:56:00 | 3774.31000 | 3785.30000 | 3772.21000 | 3779.54000 | 44.9730 | 170088.9700 | 3782.02004 2014-02-23 20:57:00 | 3772.29000 | 3779.68000 | 3772.29000 | 3779.55000 | 23.8260 | 89984.6700 | 3776.73997 2014-02-23 20:58:00 | 3779.88000 | 3780.00000 | 3776.57000 | 3777.47000 | 27.2040 | 102799.5700 | 3778.84003 2014-02-23 20:59:00 | 3777.02000 | 3779.68000 | 3766.00000 | 3772.39000 | 40.0440 | 151172.5500 | 3775.16004 2014-02-23 21:00:00 | 3768.55000 | 3780.00000 | 3761.09000 | 3775.68000 | 50.6920 | 191110.3900 | 3770.03003 2014-02-23 21:01:00 | 3775.62000 | 3776.00000 | 3772.27000 | 3772.27000 | 45.2720 | 170829.5500 | 3773.40002 2014-02-23 21:02:00 | 3772.27000 | 3775.79000 | 3770.57000 | 3774.99000 | 30.0290 | 113317.8600 | 3773.60999 2014-02-23 21:03:00 | 3776.00000 | 3778.00000 | 3764.80000 | 3773.10000 | 60.8839 | 229526.2900 | 3769.90006 2014-02-23 21:04:00 | 3773.27000 | 3777.00000 | 3769.22000 | 3773.66000 | 42.0160 | 158526.7100 | 3773.00996 2014-02-23 21:05:00 | 3772.43000 | 3776.74000 | 3764.69000 | 3766.53000 | 54.6390 | 205973.8900 | 3769.71999 2014-02-23 21:06:00 | 3769.44000 | 3770.01000 | 3760.00000 | 3765.00000 | 84.3921 | 317786.9300 | 3765.60005 2014-02-23 21:07:00 | 3765.00000 | 3765.00000 | 3760.00000 | 3764.51000 | 35.2260 | 132582.7200 | 3763.76996 2014-02-23 21:08:00 | 3761.71000 | 3764.57000 | 3759.94000 | 3763.99000 | 51.4029 | 193410.2200 | 3762.63004 2014-02-23 21:09:00 | 3763.99000 | 3763.99000 | 3756.09000 | 3758.85000 | 31.1470 | 117093.6100 | 3759.38997 2014-02-23 21:10:00 | 3759.08000 | 3763.48000 | 3756.51000 | 3762.91000 | 48.6870 | 183048.3700 | 3759.69996 2014-02-23 21:11:00 | 3762.00000 | 3762.00000 | 3756.00000 | 3758.19000 | 34.1010 | 128166.1500 | 3758.43001 2014-02-23 21:12:00 | 3761.99000 | 3761.99000 | 3756.00000 | 3758.90000 | 40.3200 | 151520.5800 | 3757.95000 2014-02-23 21:13:00 | 3761.99000 | 3768.00000 | 3755.91000 | 3755.92000 | 37.1530 | 139641.8800 | 3758.56003 2014-02-23 21:14:00 | 3755.00000 | 3764.25000 | 3752.00000 | 3757.24000 | 78.6071 | 295485.6500 | 3759.01994 2014-02-23 21:15:00 | 3760.24000 | 3764.00000 | 3750.01000 | 3759.81000 | 41.0060 | 154123.0400 | 3758.54996 2014-02-23 21:16:00 | 3763.31000 | 3778.00000 | 3750.02000 | 3771.46000 | 61.8931 | 233016.3000 | 3764.82005 2014-02-23 21:17:00 | 3773.03000 | 3778.00000 | 3768.65000 | 3778.00000 | 29.2820 | 110441.3400 | 3771.65002 2014-02-23 21:18:00 | 3777.94000 | 3779.00000 | 3770.73000 | 3777.90000 | 16.4180 | 62010.4900 | 3776.97999 2014-02-23 21:19:00 | 3773.96000 | 3782.31000 | 3770.00000 | 3780.00000 | 59.4259 | 224278.8500 | 3774.08994 2014-02-23 21:20:00 | 3779.99000 | 3788.82000 | 3776.90000 | 3786.82000 | 44.9320 | 169931.6600 | 3781.97002 2014-02-23 21:21:00 | 3786.83000 | 3793.00000 | 3785.02000 | 3790.26000 | 42.9650 | 162751.3900 | 3787.99994 2014-02-23 21:22:00 | 3786.38000 | 3792.40000 | 3785.64000 | 3790.20000 | 41.7320 | 158133.4600 | 3789.26002 2014-02-23 21:23:00 | 3790.20000 | 3793.00000 | 3783.42000 | 3783.42000 | 26.1840 | 99254.6600 | 3790.66003 2014-02-23 21:24:00 | 3783.16000 | 3783.16000 | 3752.00000 | 3772.39000 | 36.7090 | 138492.0900 | 3772.69999 2014-02-23 21:25:00 | 3771.71000 | 3772.30000 | 3755.75000 | 3760.99000 | 27.8430 | 104806.2600 | 3764.19002 2014-02-23 21:26:00 | 3760.78000 | 3767.00000 | 3757.86000 | 3760.75000 | 37.0950 | 139557.5100 | 3762.15995 2014-02-23 21:27:00 | 3760.75000 | 3764.56000 | 3758.87000 | 3759.99000 | 48.2380 | 181456.8400 | 3761.69997 2014-02-23 21:28:00 | 3759.79000 | 3760.00000 | 3752.50000 | 3760.00000 | 47.4140 | 178122.1800 | 3756.74005 2014-02-23 21:29:00 | 3757.31000 | 3760.00000 | 3753.49000 | 3759.99000 | 46.0850 | 173178.2700 | 3757.79994 2014-02-23 21:30:00 | 3759.99000 | 3764.77000 | 3753.49000 | 3754.59000 | 71.2840 | 267921.0900 | 3758.50008 2014-02-23 21:31:00 | 3753.49000 | 3764.05000 | 3753.49000 | 3758.00000 | 50.3030 | 189078.9500 | 3758.80004 2014-02-23 21:32:00 | 3758.00000 | 3764.77000 | 3753.61000 | 3755.00000 | 35.7200 | 134197.5400 | 3756.93000 2014-02-23 21:33:00 | 3755.00000 | 3768.00000 | 3755.00000 | 3758.54000 | 27.9710 | 105268.6100 | 3763.49001 2014-02-23 21:34:00 | 3758.93000 | 3763.99000 | 3757.29000 | 3759.35000 | 23.9740 | 90120.3000 | 3759.08003 2014-02-23 21:35:00 | 3763.00000 | 3763.00000 | 3758.18000 | 3762.83000 | 37.9240 | 142607.5000 | 3760.35004 2014-02-23 21:36:00 | 3762.83000 | 3762.99000 | 3757.00000 | 3757.02000 | 33.9870 | 127798.0200 | 3760.19997 2014-02-23 21:37:00 | 3760.99000 | 3760.99000 | 3758.00000 | 3760.98000 | 12.3890 | 46577.1000 | 3759.55000 2014-02-23 21:38:00 | 3760.98000 | 3764.76000 | 3756.00000 | 3757.17000 | 36.6960 | 137984.3900 | 3760.19996 2014-02-23 21:39:00 | 3758.68000 | 3764.76000 | 3756.03000 | 3761.56000 | 75.7979 | 285043.4800 | 3760.56996 2014-02-23 21:40:00 | 3763.56000 | 3764.75000 | 3759.00000 | 3764.75000 | 32.1720 | 121025.1600 | 3761.82002 2014-02-23 21:41:00 | 3764.75000 | 3774.00000 | 3764.75000 | 3774.00000 | 27.0390 | 101911.7200 | 3769.05999 2014-02-23 21:42:00 | 3775.00000 | 3775.05000 | 3767.24000 | 3770.00000 | 59.2201 | 223269.7200 | 3770.17000 2014-02-23 21:43:00 | 3770.00000 | 3776.00000 | 3770.00000 | 3771.27000 | 22.9690 | 86639.2100 | 3772.00999 2014-02-23 21:44:00 | 3771.27000 | 3776.26000 | 3765.19000 | 3768.28000 | 31.9330 | 120323.1600 | 3767.99003 2014-02-23 21:45:00 | 3768.47000 | 3775.19000 | 3764.97000 | 3774.17000 | 48.2230 | 181900.9700 | 3772.08004 2014-02-23 21:46:00 | 3768.55000 | 3772.34000 | 3766.58000 | 3772.34000 | 44.4160 | 167469.7900 | 3770.47995 2014-02-23 21:47:00 | 3776.00000 | 3777.00000 | 3767.01000 | 3771.83000 | 42.6391 | 160823.8400 | 3771.74999 2014-02-23 21:48:00 | 3772.05000 | 3772.05000 | 3769.40000 | 3769.40000 | 11.1580 | 42079.4700 | 3771.23999 2014-02-23 21:49:00 | 3769.25000 | 3769.80000 | 3768.65000 | 3769.80000 | 6.4900 | 24460.0300 | 3768.88000 2014-02-23 21:50:00 | . | . | . | . | . | . | . 2014-02-23 21:51:00 | 3768.55000 | 3769.65000 | 3767.82000 | 3768.80000 | 7.9710 | 30041.5300 | 3768.85000 2014-02-23 21:52:00 | 3767.00000 | 3767.00000 | 3766.00000 | 3766.06000 | 13.7180 | 51663.4400 | 3766.10999 2014-02-23 21:53:00 | 3767.79000 | 3768.65000 | 3765.99000 | 3766.94000 | 23.2370 | 87536.3500 | 3767.10998 2014-02-23 21:54:00 | 3767.00000 | 3768.99000 | 3767.00000 | 3767.36000 | 3.2450 | 12225.7100 | 3767.55000 2014-02-23 21:55:00 | 3767.25000 | 3769.00000 | 3766.19000 | 3769.00000 | 5.8030 | 21862.6200 | 3767.47000 2014-02-23 21:56:00 | 3769.00000 | 3772.30000 | 3768.91000 | 3772.08000 | 9.9800 | 37624.3100 | 3769.97000 2014-02-23 21:57:00 | 3772.31000 | 3774.99000 | 3771.89000 | 3774.99000 | 23.8960 | 90167.1400 | 3773.31997 2014-02-23 21:58:00 | 3774.49000 | 3775.00000 | 3771.89000 | 3774.82000 | 29.9670 | 113083.7800 | 3773.60998 2014-02-23 21:59:00 | 3774.99000 | 3774.99000 | 3772.72000 | 3774.97000 | 2.8980 | 10938.2800 | 3774.42000 2014-02-23 22:00:00 | 3774.25000 | 3775.34000 | 3772.62000 | 3773.71000 | 12.8100 | 48332.7500 | 3773.05000 2014-02-23 22:01:00 | 3772.37000 | 3772.37000 | 3772.37000 | 3772.37000 | 11.0000 | 41496.0700 | 3772.37000 2014-02-23 22:02:00 | 3772.83000 | 3778.02000 | 3772.83000 | 3778.01000 | 19.5850 | 73942.2600 | 3775.44997 2014-02-23 22:03:00 | 3778.01000 | 3779.29000 | 3778.00000 | 3779.29000 | 9.7540 | 36852.6100 | 3778.20001 2014-02-23 22:04:00 | 3779.88000 | 3788.30000 | 3779.88000 | 3784.29000 | 27.4260 | 103822.6700 | 3785.55997 2014-02-23 22:05:00 | 3783.67000 | 3789.97000 | 3780.34000 | 3780.34000 | 56.8870 | 215264.3000 | 3784.06995 2014-02-23 22:06:00 | 3782.21000 | 3783.55000 | 3780.26000 | 3781.23000 | 35.5510 | 134444.2700 | 3781.73001 2014-02-23 22:07:00 | 3781.95000 | 3783.61000 | 3780.55000 | 3783.61000 | 38.8460 | 146901.8000 | 3781.64996 2014-02-23 22:08:00 | 3783.84000 | 3783.84000 | 3780.00000 | 3782.29000 | 25.5030 | 96424.5000 | 3780.91002 2014-02-23 22:09:00 | 3780.00000 | 3785.62000 | 3780.00000 | 3782.73000 | 74.1190 | 280286.3500 | 3781.56998 2014-02-23 22:10:00 | 3782.64000 | 3785.00000 | 3781.00000 | 3784.17000 | 40.8260 | 154463.3500 | 3783.45996 2014-02-23 22:11:00 | 3784.70000 | 3787.99000 | 3780.01000 | 3785.70000 | 36.8320 | 139419.6900 | 3785.29002 2014-02-23 22:12:00 | 3785.70000 | 3790.00000 | 3785.69000 | 3790.00000 | 20.2540 | 76730.0200 | 3788.39002 2014-02-23 22:13:00 | 3790.00000 | 3791.00000 | 3790.00000 | 3791.00000 | 1.6900 | 6405.9500 | 3790.50000 2014-02-23 22:14:00 | 3790.11000 | 3792.00000 | 3788.85000 | 3788.89000 | 9.7850 | 37090.2800 | 3790.51999 2014-02-23 22:15:00 | 3788.79000 | 3791.83000 | 3776.64000 | 3776.64000 | 29.8160 | 112915.9900 | 3787.08997 2014-02-23 22:16:00 | 3776.66000 | 3780.89000 | 3771.88000 | 3775.47000 | 49.1290 | 185487.6100 | 3775.51999 2014-02-23 22:17:00 | 3772.90000 | 3779.57000 | 3772.90000 | 3773.00000 | 52.1400 | 196902.0200 | 3776.41000 2014-02-23 22:18:00 | 3773.00000 | 3781.99000 | 3771.85000 | 3778.18000 | 30.0260 | 113420.9800 | 3777.42997 2014-02-23 22:19:00 | 3777.86000 | 3781.32000 | 3776.88000 | 3780.91000 | 27.8720 | 105373.0900 | 3780.61001 2014-02-23 22:20:00 | 3778.50000 | 3783.00000 | 3774.63000 | 3774.63000 | 22.2630 | 84116.8600 | 3778.33002 2014-02-23 22:21:00 | 3775.51000 | 3780.00000 | 3774.41000 | 3776.98000 | 34.3060 | 129603.9800 | 3777.87996 2014-02-23 22:22:00 | 3776.07000 | 3780.54000 | 3774.03000 | 3780.54000 | 32.2510 | 121816.4800 | 3777.14001 2014-02-23 22:23:00 | 3781.74000 | 3783.44000 | 3777.32000 | 3783.05000 | 44.6000 | 168603.6300 | 3780.35000 2014-02-23 22:24:00 | 3783.04000 | 3787.52000 | 3776.10000 | 3776.10000 | 35.8110 | 135510.6700 | 3784.05001 2014-02-23 22:25:00 | 3776.33000 | 3788.00000 | 3776.33000 | 3782.41000 | 32.6010 | 123382.3400 | 3784.62001 2014-02-23 22:26:00 | 3781.45000 | 3789.81000 | 3781.00000 | 3785.03000 | 34.2740 | 129714.5400 | 3784.63004 2014-02-23 22:27:00 | 3781.32000 | 3786.29000 | 3776.68000 | 3781.90000 | 37.5220 | 141884.7400 | 3781.37002 2014-02-23 22:28:00 | 3778.19000 | 3780.99000 | 3776.48000 | 3776.48000 | 34.2230 | 129356.5300 | 3779.81003 2014-02-23 22:29:00 | 3778.00000 | 3784.37000 | 3777.46000 | 3778.81000 | 22.5080 | 85107.9200 | 3781.22999 2014-02-23 22:30:00 | 3784.21000 | 3785.46000 | 3777.21000 | 3785.45000 | 29.3850 | 111114.5500 | 3781.33996 2014-02-23 22:31:00 | 3779.31000 | 3785.13000 | 3779.31000 | 3779.94000 | 49.0981 | 185699.6400 | 3782.21997 2014-02-23 22:32:00 | 3777.01000 | 3782.13000 | 3777.00000 | 3777.08000 | 47.1500 | 178179.8700 | 3779.00000 2014-02-23 22:33:00 | 3778.00000 | 3784.67000 | 3778.00000 | 3781.89000 | 11.1900 | 42306.3700 | 3780.73000 2014-02-23 22:34:00 | 3782.04000 | 3784.06000 | 3778.24000 | 3780.99000 | 21.8500 | 82618.0800 | 3781.15000 2014-02-23 22:35:00 | 3781.00000 | 3781.00000 | 3781.00000 | 3781.00000 | 1.1730 | 4435.1100 | 3781.00000 2014-02-23 22:36:00 | 3778.01000 | 3780.67000 | 3777.01000 | 3780.67000 | 20.2390 | 76483.4500 | 3779.00999 2014-02-23 22:37:00 | 3779.72000 | 3780.01000 | 3776.00000 | 3778.43000 | 40.8310 | 154272.2800 | 3778.31001 2014-02-23 22:38:00 | 3776.50000 | 3779.72000 | 3776.00000 | 3776.60000 | 65.6450 | 247967.2500 | 3777.39991 2014-02-23 22:39:00 | 3777.11000 | 3777.11000 | 3777.11000 | 3777.11000 | 1.1860 | 4479.6500 | 3777.11000 2014-02-23 22:40:00 | 3777.00000 | 3779.74000 | 3776.64000 | 3777.44000 | 30.9230 | 116839.0500 | 3778.39002 2014-02-23 22:41:00 | 3777.61000 | 3780.67000 | 3776.01000 | 3778.62000 | 65.2730 | 246651.4900 | 3778.77005 2014-02-23 22:42:00 | 3778.45000 | 3784.16000 | 3777.01000 | 3781.78000 | 47.3650 | 179068.0500 | 3780.59994 2014-02-23 22:43:00 | 3781.59000 | 3782.20000 | 3777.02000 | 3782.17000 | 39.6540 | 149890.0700 | 3779.95004 2014-02-23 22:44:00 | 3783.14000 | 3784.42000 | 3777.02000 | 3783.09000 | 74.9180 | 283279.0500 | 3781.18996 2014-02-23 22:45:00 | 3784.42000 | 3788.35000 | 3778.31000 | 3788.35000 | 23.8420 | 90227.9600 | 3784.41001 2014-02-23 22:46:00 | 3788.35000 | 3796.00000 | 3780.99000 | 3795.13000 | 48.5971 | 184089.0600 | 3788.06996 2014-02-23 22:47:00 | 3790.71000 | 3794.38000 | 3785.22000 | 3790.82000 | 51.7379 | 196162.8200 | 3791.46997 2014-02-23 22:48:00 | 3788.32000 | 3790.86000 | 3785.71000 | 3786.11000 | 52.3100 | 198153.0800 | 3788.05000 2014-02-23 22:49:00 | 3787.48000 | 3790.01000 | 3786.00000 | 3786.00000 | 14.8630 | 56286.8500 | 3787.05001 2014-02-23 22:50:00 | 3785.78000 | 3789.89000 | 3785.04000 | 3786.14000 | 39.3750 | 149099.8400 | 3786.65995 2014-02-23 22:51:00 | 3787.88000 | 3797.00000 | 3785.04000 | 3795.72000 | 40.2550 | 152494.7700 | 3788.21995 2014-02-23 22:52:00 | 3793.62000 | 3793.62000 | 3784.00000 | 3784.00000 | 51.9340 | 196819.6100 | 3789.80006 2014-02-23 22:53:00 | 3785.29000 | 3790.47000 | 3782.00000 | 3786.30000 | 55.1771 | 208933.5000 | 3786.59996 2014-02-23 22:54:00 | 3786.10000 | 3787.99000 | 3783.15000 | 3784.00000 | 49.3130 | 186674.8300 | 3785.51004 2014-02-23 22:55:00 | 3784.01000 | 3791.37000 | 3784.00000 | 3790.12000 | 39.6940 | 150405.4000 | 3789.12004 2014-02-23 22:56:00 | 3788.47000 | 3794.13000 | 3788.47000 | 3793.03000 | 24.6260 | 93363.7600 | 3791.26997 2014-02-23 22:57:00 | 3793.04000 | 3798.00000 | 3787.20000 | 3794.13000 | 43.3350 | 164325.7000 | 3791.98994 2014-02-23 22:58:00 | 3797.38000 | 3798.86000 | 3791.74000 | 3798.75000 | 10.6880 | 40581.5500 | 3796.92999 2014-02-23 22:59:00 | 3798.59000 | 3799.00000 | 3797.34000 | 3797.34000 | 1.6090 | 6111.5400 | 3798.35000 2014-02-23 23:00:00 | 3797.32000 | 3797.67000 | 3791.00000 | 3791.00000 | 6.1790 | 23454.2500 | 3795.80000 2014-02-23 23:01:00 | 3791.60000 | 3799.00000 | 3787.18000 | 3790.99000 | 13.0150 | 49341.6900 | 3791.13998 2014-02-23 23:02:00 | 3788.01000 | 3790.27000 | 3784.00000 | 3789.15000 | 43.1160 | 163339.7500 | 3788.37995 2014-02-23 23:03:00 | 3789.72000 | 3799.00000 | 3784.00000 | 3789.14000 | 40.6090 | 153854.9700 | 3788.68999 2014-02-23 23:04:00 | 3789.19000 | 3799.01000 | 3779.00000 | 3787.69000 | 61.0730 | 231205.4000 | 3785.72005 2014-02-23 23:05:00 | 3783.89000 | 3786.63000 | 3782.31000 | 3786.37000 | 62.8481 | 237891.9200 | 3785.18997 2014-02-23 23:06:00 | 3786.10000 | 3786.58000 | 3781.89000 | 3785.25000 | 79.1140 | 299435.4000 | 3784.86008 2014-02-23 23:07:00 | 3785.26000 | 3786.42000 | 3783.89000 | 3783.89000 | 6.2500 | 23649.4700 | 3783.91000 2014-02-23 23:08:00 | 3783.89000 | 3783.89000 | 3778.62000 | 3778.62000 | 10.3330 | 39064.8900 | 3780.59001 2014-02-23 23:09:00 | 3778.40000 | 3780.00000 | 3770.00000 | 3776.35000 | 64.8760 | 244982.2300 | 3776.15993 2014-02-23 23:10:00 | 3778.60000 | 3780.83000 | 3772.94000 | 3778.62000 | 73.2190 | 276576.8000 | 3777.38998 2014-02-23 23:11:00 | 3776.52000 | 3778.75000 | 3773.81000 | 3778.68000 | 37.0920 | 140043.9000 | 3775.58002 2014-02-23 23:12:00 | 3774.33000 | 3779.98000 | 3771.10000 | 3773.79000 | 70.4900 | 266018.5300 | 3773.85000 2014-02-23 23:13:00 | 3774.00000 | 3776.12000 | 3771.10000 | 3771.10000 | 9.6940 | 36585.8600 | 3774.07001 2014-02-23 23:14:00 | 3771.10000 | 3774.74000 | 3770.00000 | 3773.09000 | 37.1500 | 140142.7000 | 3772.35000 2014-02-23 23:15:00 | 3774.33000 | 3774.64000 | 3773.50000 | 3773.50000 | 5.7240 | 21602.1500 | 3773.96001 2014-02-23 23:16:00 | 3773.50000 | 3777.52000 | 3770.00000 | 3771.21000 | 25.0190 | 94399.3000 | 3773.09999 2014-02-23 23:17:00 | 3773.52000 | 3773.52000 | 3770.29000 | 3773.30000 | 1.9400 | 7318.3200 | 3772.33000 2014-02-23 23:18:00 | 3771.04000 | 3779.00000 | 3771.04000 | 3778.99000 | 25.5960 | 96644.1600 | 3775.74997 2014-02-23 23:19:00 | 3778.99000 | 3778.99000 | 3775.75000 | 3775.75000 | 28.3790 | 107177.7600 | 3776.65999 2014-02-23 23:20:00 | 3773.52000 | 3777.76000 | 3773.52000 | 3774.00000 | 68.0550 | 256928.5300 | 3775.30991 2014-02-23 23:21:00 | 3774.27000 | 3777.65000 | 3773.45000 | 3774.50000 | 45.2919 | 171017.3900 | 3775.89002 2014-02-23 23:22:00 | 3777.50000 | 3779.00000 | 3773.77000 | 3777.40000 | 44.3161 | 167384.3900 | 3777.05995 2014-02-23 23:23:00 | 3778.99000 | 3778.99000 | 3770.11000 | 3772.71000 | 54.4979 | 205681.2300 | 3774.10997 2014-02-23 23:24:00 | 3776.11000 | 3778.84000 | 3771.59000 | 3772.89000 | 68.8030 | 259670.7600 | 3774.12005 2014-02-23 23:25:00 | 3772.75000 | 3777.72000 | 3772.75000 | 3774.99000 | 33.4640 | 126318.8200 | 3774.77004 2014-02-23 23:26:00 | 3774.98000 | 3778.87000 | 3774.59000 | 3777.34000 | 55.3490 | 208995.5600 | 3775.95999 2014-02-23 23:27:00 | 3778.34000 | 3778.90000 | 3774.47000 | 3778.81000 | 45.9390 | 173489.8300 | 3776.52999 2014-02-23 23:28:00 | 3778.81000 | 3778.99000 | 3775.03000 | 3778.39000 | 11.5590 | 43653.8400 | 3776.61000 2014-02-23 23:29:00 | 3778.99000 | 3779.00000 | 3775.10000 | 3775.10000 | 29.8410 | 112699.6200 | 3776.67001 2014-02-23 23:30:00 | 3775.10000 | 3779.00000 | 3775.10000 | 3776.98000 | 61.7340 | 233177.4800 | 3777.13007 2014-02-23 23:31:00 | 3778.00000 | 3779.00000 | 3776.98000 | 3777.56000 | 10.6250 | 40135.4600 | 3777.45999 2014-02-23 23:32:00 | 3776.00000 | 3776.00000 | 3774.03000 | 3774.35000 | 10.9500 | 41335.3100 | 3774.91000 2014-02-23 23:33:00 | 3774.18000 | 3777.92000 | 3774.18000 | 3775.34000 | 66.6140 | 251546.6100 | 3776.18007 2014-02-23 23:34:00 | 3777.03000 | 3777.84000 | 3774.62000 | 3774.62000 | 1.8990 | 7171.2400 | 3776.33000 2014-02-23 23:35:00 | 3777.02000 | 3777.38000 | 3773.00000 | 3773.00000 | 4.0060 | 15129.9800 | 3776.83000 2014-02-23 23:36:00 | 3773.00000 | 3777.89000 | 3773.00000 | 3777.89000 | 3.7630 | 14205.7200 | 3775.10000 2014-02-23 23:37:00 | 3777.78000 | 3778.00000 | 3773.00000 | 3774.16000 | 19.2370 | 72625.0600 | 3775.27998 2014-02-23 23:38:00 | 3773.61000 | 3778.99000 | 3771.01000 | 3771.01000 | 27.1060 | 102298.9800 | 3774.02997 2014-02-23 23:39:00 | 3773.53000 | 3777.99000 | 3771.01000 | 3773.02000 | 64.5710 | 243709.5200 | 3774.29002 2014-02-23 23:40:00 | 3771.07000 | 3779.83000 | 3771.00000 | 3778.99000 | 35.7870 | 135192.7200 | 3777.69997 2014-02-23 23:41:00 | 3778.99000 | 3779.88000 | 3772.55000 | 3774.31000 | 59.6420 | 225193.9600 | 3775.76003 2014-02-23 23:42:00 | 3780.00000 | 3780.33000 | 3774.32000 | 3779.98000 | 63.7620 | 240892.7400 | 3778.00003 2014-02-23 23:43:00 | 3778.47000 | 3780.33000 | 3776.09000 | 3776.58000 | 30.2750 | 114358.5600 | 3777.32996 2014-02-23 23:44:00 | 3775.21000 | 3780.32000 | 3775.11000 | 3778.99000 | 53.5370 | 202269.3800 | 3778.11996 2014-02-23 23:45:00 | 3776.01000 | 3780.33000 | 3776.00000 | 3780.32000 | 36.9470 | 139655.8900 | 3779.89997 2014-02-23 23:46:00 | 3780.24000 | 3780.32000 | 3773.21000 | 3776.81000 | 21.7990 | 82338.0500 | 3777.14999 2014-02-23 23:47:00 | 3775.02000 | 3779.99000 | 3773.29000 | 3779.99000 | 62.3480 | 235401.2500 | 3775.59997 2014-02-23 23:48:00 | 3779.15000 | 3780.33000 | 3774.56000 | 3780.33000 | 65.8040 | 248547.4800 | 3777.09007 2014-02-23 23:49:00 | 3779.00000 | 3780.00000 | 3773.00000 | 3775.25000 | 42.6900 | 161179.0800 | 3775.57000 2014-02-23 23:50:00 | 3775.26000 | 3777.94000 | 3773.63000 | 3777.74000 | 57.9850 | 218973.9100 | 3776.38992 2014-02-23 23:51:00 | 3774.00000 | 3777.68000 | 3771.00000 | 3773.97000 | 23.3740 | 88212.3800 | 3773.95002 2014-02-23 23:52:00 | 3773.97000 | 3773.97000 | 3770.00000 | 3771.01000 | 12.6500 | 47699.5100 | 3770.71000 2014-02-23 23:53:00 | 3771.01000 | 3773.51000 | 3768.00000 | 3768.00000 | 51.2300 | 193187.9800 | 3770.99000 2014-02-23 23:54:00 | 3767.99000 | 3772.90000 | 3766.00000 | 3766.00000 | 58.0709 | 218961.7200 | 3770.59001 2014-02-23 23:55:00 | 3769.29000 | 3771.86000 | 3765.03000 | 3767.11000 | 65.9200 | 248444.6900 | 3768.88000 2014-02-23 23:56:00 | 3769.01000 | 3772.91000 | 3761.18000 | 3761.24000 | 43.2730 | 162936.1000 | 3765.31003 2014-02-23 23:57:00 | 3761.40000 | 3764.19000 | 3754.95000 | 3755.98000 | 71.9509 | 270634.0100 | 3761.37002 2014-02-23 23:58:00 | 3755.97000 | 3760.03000 | 3753.50000 | 3756.04000 | 50.1770 | 188498.6100 | 3756.66996 2014-02-23 23:59:00 | 3758.40000 | 3760.03000 | 3752.52000 | 3753.95000 | 33.9650 | 127597.5300 | 3756.73995 2014-02-24 00:00:00 | 3752.52000 | 3753.95000 | 3751.52000 | 3751.54000 | 17.4390 | 65434.8600 | 3752.21000 2014-02-24 00:01:00 | 3753.95000 | 3759.99000 | 3750.32000 | 3750.32000 | 109.3099 | 410442.2500 | 3754.85000 2014-02-24 00:02:00 | 3753.00000 | 3755.00000 | 3750.00000 | 3750.00000 | 59.9620 | 224899.4800 | 3750.70003 2014-02-24 00:03:00 | 3750.00000 | 3759.00000 | 3740.00000 | 3746.20000 | 98.6089 | 369606.8100 | 3748.20997 2014-02-24 00:04:00 | 3748.17000 | 3751.36000 | 3740.00000 | 3750.01000 | 43.1040 | 161518.4000 | 3747.18005 2014-02-24 00:05:00 | 3742.46000 | 3752.99000 | 3739.00000 | 3744.49000 | 43.9260 | 164440.9500 | 3743.58995 2014-02-24 00:06:00 | 3745.11000 | 3746.14000 | 3739.80000 | 3744.00000 | 67.1599 | 251333.2600 | 3742.31000 2014-02-24 00:07:00 | 3744.00000 | 3744.00000 | 3738.80000 | 3739.50000 | 84.3060 | 315409.1500 | 3741.23991 2014-02-24 00:08:00 | 3742.96000 | 3745.00000 | 3740.01000 | 3743.00000 | 57.0509 | 213514.2900 | 3742.52001 2014-02-24 00:09:00 | 3740.23000 | 3743.00000 | 3737.99000 | 3738.00000 | 15.9220 | 59532.1800 | 3738.99001 2014-02-24 00:10:00 | 3738.00000 | 3738.00000 | 3734.01000 | 3734.10000 | 11.4800 | 42885.1500 | 3735.64000 2014-02-24 00:11:00 | 3734.00000 | 3737.99000 | 3733.00000 | 3736.19000 | 15.3230 | 57235.8400 | 3735.29001 2014-02-24 00:12:00 | 3737.87000 | 3741.75000 | 3735.00000 | 3736.52000 | 21.2190 | 79305.9400 | 3737.49999 2014-02-24 00:13:00 | 3737.00000 | 3740.00000 | 3736.02000 | 3740.00000 | 108.4890 | 405531.7300 | 3737.99997 2014-02-24 00:14:00 | 3740.00000 | 3744.00000 | 3735.33000 | 3738.14000 | 157.5669 | 589292.2200 | 3739.94987 2014-02-24 00:15:00 | 3741.40000 | 3742.00000 | 3736.41000 | 3740.00000 | 22.2600 | 83224.2800 | 3738.74000 2014-02-24 00:16:00 | 3738.01000 | 3739.80000 | 3736.85000 | 3739.80000 | 7.3210 | 27368.1900 | 3738.31000 2014-02-24 00:17:00 | 3739.80000 | 3741.00000 | 3739.80000 | 3741.00000 | 10.7680 | 40275.7000 | 3740.30999 2014-02-24 00:18:00 | 3741.00000 | 3741.00000 | 3740.00000 | 3741.00000 | 14.8610 | 55594.9300 | 3741.00000 2014-02-24 00:19:00 | 3741.00000 | 3741.00000 | 3741.00000 | 3741.00000 | 2.1200 | 7930.9200 | 3741.00000 2014-02-24 00:20:00 | 3740.00000 | 3744.00000 | 3737.46000 | 3737.46000 | 16.1820 | 60529.6200 | 3740.55001 2014-02-24 00:21:00 | 3739.15000 | 3743.47000 | 3736.66000 | 3742.05000 | 140.7210 | 526293.6400 | 3739.98004 2014-02-24 00:22:00 | 3736.00000 | 3738.70000 | 3730.00000 | 3736.29000 | 66.3611 | 247709.9800 | 3732.76002 2014-02-24 00:23:00 | 3736.30000 | 3737.77000 | 3730.59000 | 3736.33000 | 67.3130 | 251354.1100 | 3734.11005 2014-02-24 00:24:00 | 3736.00000 | 3738.71000 | 3729.88000 | 3730.00000 | 48.0740 | 179533.4900 | 3734.52005 2014-02-24 00:25:00 | 3729.87000 | 3729.87000 | 3724.09000 | 3728.00000 | 32.3830 | 120683.6600 | 3726.76003 2014-02-24 00:26:00 | 3728.00000 | 3728.00000 | 3725.12000 | 3728.00000 | 6.7820 | 25283.1900 | 3727.98000 2014-02-24 00:27:00 | 3728.00000 | 3728.00000 | 3719.33000 | 3720.00000 | 32.9660 | 122746.3100 | 3723.41996 2014-02-24 00:28:00 | 3720.00000 | 3729.00000 | 3720.00000 | 3727.91000 | 99.4789 | 370485.2700 | 3724.25997 2014-02-24 00:29:00 | 3726.00000 | 3726.01000 | 3725.96000 | 3725.96000 | 4.2070 | 15675.2900 | 3726.00000 2014-02-24 00:30:00 | 3724.99000 | 3725.00000 | 3719.99000 | 3725.00000 | 45.8210 | 170568.5400 | 3722.50001 2014-02-24 00:31:00 | 3725.00000 | 3725.00000 | 3720.11000 | 3720.11000 | 70.3211 | 261766.7200 | 3722.45002 2014-02-24 00:32:00 | 3720.11000 | 3724.25000 | 3719.49000 | 3724.24000 | 42.6910 | 158877.4400 | 3721.57001 2014-02-24 00:33:00 | 3725.00000 | 3725.00000 | 3720.50000 | 3720.99000 | 14.2610 | 53068.4000 | 3721.23000 2014-02-24 00:34:00 | 3720.99000 | 3721.05000 | 3718.99000 | 3720.18000 | 8.1110 | 30173.7700 | 3720.11000 2014-02-24 00:35:00 | 3720.50000 | 3723.72000 | 3718.00000 | 3722.97000 | 24.7710 | 92165.7100 | 3720.71001 2014-02-24 00:36:00 | 3723.00000 | 3725.00000 | 3720.89000 | 3725.00000 | 27.6990 | 103102.8200 | 3722.25999 2014-02-24 00:37:00 | 3725.61000 | 3727.00000 | 3721.39000 | 3724.10000 | 43.9230 | 163578.5200 | 3724.21004 2014-02-24 00:38:00 | 3726.71000 | 3728.63000 | 3721.00000 | 3723.63000 | 61.7520 | 230023.9000 | 3724.96003 2014-02-24 00:39:00 | 3724.24000 | 3724.96000 | 3720.18000 | 3721.53000 | 39.5399 | 147200.5000 | 3722.83000 2014-02-24 00:40:00 | 3722.00000 | 3726.42000 | 3720.71000 | 3726.42000 | 33.2510 | 123792.5500 | 3722.97001 2014-02-24 00:41:00 | 3722.77000 | 3727.95000 | 3720.82000 | 3726.22000 | 96.7689 | 360449.7700 | 3724.84997 2014-02-24 00:42:00 | 3725.19000 | 3730.00000 | 3721.00000 | 3730.00000 | 200.6248 | 747898.9200 | 3727.84972 2014-02-24 00:43:00 | 3725.58000 | 3729.99000 | 3721.00000 | 3729.00000 | 86.3220 | 321684.9400 | 3726.57005 2014-02-24 00:44:00 | 3729.00000 | 3730.00000 | 3722.00000 | 3726.93000 | 99.0621 | 369026.2500 | 3725.20006 2014-02-24 00:45:00 | 3724.32000 | 3728.99000 | 3720.18000 | 3726.47000 | 95.3059 | 354966.9800 | 3724.49990 2014-02-24 00:46:00 | 3723.16000 | 3727.01000 | 3721.10000 | 3726.78000 | 71.1541 | 264981.2700 | 3724.05008 2014-02-24 00:47:00 | 3721.49000 | 3726.58000 | 3720.99000 | 3725.89000 | 88.4569 | 329421.5800 | 3724.08993 2014-02-24 00:48:00 | 3725.89000 | 3727.99000 | 3724.90000 | 3725.00000 | 16.8320 | 62702.4600 | 3725.19001 2014-02-24 00:49:00 | 3725.00000 | 3727.99000 | 3721.00000 | 3727.90000 | 76.2300 | 283992.5300 | 3725.47000 2014-02-24 00:50:00 | 3727.90000 | 3728.00000 | 3724.95000 | 3724.97000 | 20.9250 | 77963.8100 | 3725.86997 2014-02-24 00:51:00 | 3728.00000 | 3729.40000 | 3723.57000 | 3729.40000 | 34.0590 | 126930.3100 | 3726.77999 2014-02-24 00:52:00 | 3729.90000 | 3733.00000 | 3725.11000 | 3733.00000 | 60.5940 | 225941.2500 | 3728.77007 2014-02-24 00:53:00 | 3733.32000 | 3735.65000 | 3730.00000 | 3735.65000 | 40.9510 | 152848.2400 | 3732.47001 2014-02-24 00:54:00 | 3736.00000 | 3737.66000 | 3733.45000 | 3737.66000 | 40.1550 | 149973.8000 | 3734.86995 2014-02-24 00:55:00 | 3737.63000 | 3739.00000 | 3736.00000 | 3739.00000 | 9.2260 | 34488.0600 | 3738.13999 2014-02-24 00:56:00 | 3739.00000 | 3740.45000 | 3739.00000 | 3740.45000 | 13.7900 | 51567.3700 | 3739.48000 2014-02-24 00:57:00 | 3741.00000 | 3742.00000 | 3736.38000 | 3736.51000 | 42.8960 | 160387.4000 | 3738.97995 2014-02-24 00:58:00 | 3736.34000 | 3740.71000 | 3735.00000 | 3735.61000 | 106.4001 | 397694.9100 | 3737.73000 2014-02-24 00:59:00 | 3736.32000 | 3738.92000 | 3732.89000 | 3735.01000 | 73.0711 | 273023.4400 | 3736.41002 2014-02-24 01:00:00 | 3732.89000 | 3737.00000 | 3732.89000 | 3734.02000 | 62.8010 | 234527.2400 | 3734.45002 2014-02-24 01:01:00 | 3732.89000 | 3735.88000 | 3729.34000 | 3735.00000 | 157.6908 | 588544.7800 | 3732.27004 2014-02-24 01:02:00 | 3735.00000 | 3739.00000 | 3730.55000 | 3734.29000 | 81.3491 | 303832.3400 | 3734.91998 2014-02-24 01:03:00 | 3735.59000 | 3737.00000 | 3730.00000 | 3730.00000 | 57.3400 | 214060.5100 | 3733.18000 2014-02-24 01:04:00 | 3729.95000 | 3737.00000 | 3726.51000 | 3730.00000 | 43.9410 | 163864.7500 | 3729.20001 2014-02-24 01:05:00 | 3728.10000 | 3729.02000 | 3726.84000 | 3729.02000 | 15.1560 | 56510.3600 | 3728.57998 2014-02-24 01:06:00 | 3729.00000 | 3730.00000 | 3727.98000 | 3729.07000 | 28.3920 | 105874.1800 | 3729.01002 2014-02-24 01:07:00 | 3727.31000 | 3727.31000 | 3727.31000 | 3727.31000 | 0.8810 | 3283.7600 | 3727.31000 2014-02-24 01:08:00 | 3727.00000 | 3731.06000 | 3720.00000 | 3720.61000 | 79.3310 | 295398.6500 | 3723.62002 2014-02-24 01:09:00 | 3720.01000 | 3729.43000 | 3710.02000 | 3721.77000 | 99.1009 | 368928.8700 | 3722.76002 2014-02-24 01:10:00 | 3721.77000 | 3722.04000 | 3715.96000 | 3716.70000 | 159.2039 | 592052.3100 | 3718.83017 2014-02-24 01:11:00 | 3716.71000 | 3719.83000 | 3712.20000 | 3715.29000 | 83.1159 | 308857.1900 | 3715.97991 2014-02-24 01:12:00 | 3715.63000 | 3715.63000 | 3710.00000 | 3710.00000 | 50.8081 | 188653.3700 | 3713.05997 2014-02-24 01:13:00 | 3709.00000 | 3710.99000 | 3705.00000 | 3705.39000 | 62.1919 | 230577.2600 | 3707.51003 2014-02-24 01:14:00 | 3706.07000 | 3709.41000 | 3700.00000 | 3700.00000 | 147.5448 | 546523.6800 | 3704.12019 2014-02-24 01:15:00 | 3700.00000 | 3708.00000 | 3700.00000 | 3707.91000 | 118.5210 | 439205.5300 | 3705.72003 2014-02-24 01:16:00 | 3708.00000 | 3710.05000 | 3706.00000 | 3709.86000 | 55.0810 | 204272.3800 | 3708.58002 2014-02-24 01:17:00 | 3708.36000 | 3714.04000 | 3706.00000 | 3710.00000 | 130.7421 | 484997.0700 | 3709.57007 2014-02-24 01:18:00 | 3710.02000 | 3712.00000 | 3706.00000 | 3709.99000 | 72.9369 | 270568.3500 | 3709.61994 2014-02-24 01:19:00 | 3711.89000 | 3715.00000 | 3707.73000 | 3715.00000 | 115.5881 | 428802.8400 | 3709.74994 2014-02-24 01:20:00 | 3713.00000 | 3719.33000 | 3711.96000 | 3712.57000 | 83.5579 | 310387.5000 | 3714.63995 2014-02-24 01:21:00 | 3709.72000 | 3716.04000 | 3701.20000 | 3705.92000 | 63.0521 | 233982.3800 | 3710.94003 2014-02-24 01:22:00 | 3706.65000 | 3712.61000 | 3705.16000 | 3712.61000 | 36.5810 | 135616.7900 | 3707.30001 2014-02-24 01:23:00 | 3711.03000 | 3712.61000 | 3706.00000 | 3708.16000 | 40.1220 | 148788.9000 | 3708.41002 2014-02-24 01:24:00 | 3707.00000 | 3712.75000 | 3706.00000 | 3712.75000 | 56.3579 | 209099.1800 | 3710.19997 2014-02-24 01:25:00 | 3712.96000 | 3712.98000 | 3708.60000 | 3710.91000 | 55.2880 | 205163.7500 | 3710.81997 2014-02-24 01:26:00 | 3711.70000 | 3712.18000 | 3703.50000 | 3703.50000 | 113.2860 | 420153.9100 | 3708.78988 2014-02-24 01:27:00 | 3703.50000 | 3708.70000 | 3703.01000 | 3703.12000 | 89.9539 | 333361.0300 | 3705.91009 2014-02-24 01:28:00 | 3705.35000 | 3708.42000 | 3700.90000 | 3700.90000 | 127.6171 | 472866.0500 | 3705.34990 2014-02-24 01:29:00 | 3700.10000 | 3704.82000 | 3698.00000 | 3698.00000 | 97.0529 | 359243.3500 | 3701.52008 2014-02-24 01:30:00 | 3697.00000 | 3697.98000 | 3680.00000 | 3682.89000 | 129.6859 | 478248.0100 | 3687.73986 2014-02-24 01:31:00 | 3682.59000 | 3690.00000 | 3682.00000 | 3689.37000 | 72.0541 | 265651.0800 | 3686.83008 2014-02-24 01:32:00 | 3686.75000 | 3694.75000 | 3686.00000 | 3692.00000 | 38.5640 | 142340.5000 | 3691.02004 2014-02-24 01:33:00 | 3692.00000 | 3695.00000 | 3680.74000 | 3684.76000 | 41.9940 | 154963.8600 | 3690.14005 2014-02-24 01:34:00 | 3680.88000 | 3689.84000 | 3680.60000 | 3682.94000 | 103.4010 | 381017.3400 | 3684.85003 2014-02-24 01:35:00 | 3682.94000 | 3687.97000 | 3680.10000 | 3684.03000 | 84.7729 | 312160.9400 | 3682.32007 2014-02-24 01:36:00 | 3684.96000 | 3684.96000 | 3680.10000 | 3682.01000 | 52.0690 | 191727.9000 | 3682.18999 2014-02-24 01:37:00 | 3684.08000 | 3685.26000 | 3680.30000 | 3683.04000 | 27.7760 | 102297.6700 | 3682.94997 2014-02-24 01:38:00 | 3683.19000 | 3683.19000 | 3682.91000 | 3682.96000 | 4.4240 | 16293.6900 | 3683.02000 2014-02-24 01:39:00 | 3682.96000 | 3685.70000 | 3680.30000 | 3681.00000 | 10.7240 | 39482.1500 | 3681.66001 2014-02-24 01:40:00 | 3681.02000 | 3685.81000 | 3680.00000 | 3685.81000 | 48.1940 | 177468.5300 | 3682.38005 2014-02-24 01:41:00 | 3685.82000 | 3688.00000 | 3680.10000 | 3682.01000 | 92.0001 | 338957.8800 | 3684.32000 2014-02-24 01:42:00 | 3684.94000 | 3685.77000 | 3680.06000 | 3685.00000 | 124.4260 | 458219.8000 | 3682.66986 2014-02-24 01:43:00 | 3682.62000 | 3690.50000 | 3681.25000 | 3690.50000 | 80.4061 | 296366.3400 | 3685.86991 2014-02-24 01:44:00 | 3691.00000 | 3700.83000 | 3691.00000 | 3699.37000 | 124.8201 | 461387.3900 | 3696.42000 2014-02-24 01:45:00 | 3697.47000 | 3706.04000 | 3696.69000 | 3704.19000 | 27.5490 | 101951.9000 | 3700.74999 2014-02-24 01:46:00 | 3705.00000 | 3708.02000 | 3702.01000 | 3707.90000 | 55.8680 | 207008.9700 | 3705.31997 2014-02-24 01:47:00 | 3707.87000 | 3709.00000 | 3704.04000 | 3707.08000 | 37.6290 | 139481.1500 | 3706.74999 2014-02-24 01:48:00 | 3707.16000 | 3710.01000 | 3707.16000 | 3710.00000 | 26.7630 | 99277.6400 | 3709.51002 2014-02-24 01:49:00 | 3709.90000 | 3715.00000 | 3707.91000 | 3714.99000 | 56.1600 | 208429.9200 | 3711.36000 2014-02-24 01:50:00 | 3714.64000 | 3714.99000 | 3709.96000 | 3709.96000 | 99.2729 | 368540.7000 | 3712.40008 2014-02-24 01:51:00 | 3708.00000 | 3710.99000 | 3703.00000 | 3703.43000 | 39.3590 | 145870.6000 | 3706.15999 2014-02-24 01:52:00 | 3703.42000 | 3705.60000 | 3701.00000 | 3705.60000 | 31.3490 | 116087.4700 | 3703.06999 2014-02-24 01:53:00 | 3704.19000 | 3711.58000 | 3703.59000 | 3705.98000 | 88.6911 | 328757.3300 | 3706.77003 2014-02-24 01:54:00 | 3708.26000 | 3717.85000 | 3706.64000 | 3716.17000 | 86.3950 | 320675.7100 | 3711.73988 2014-02-24 01:55:00 | 3716.99000 | 3717.00000 | 3708.99000 | 3714.97000 | 95.1839 | 353470.2600 | 3713.55010 2014-02-24 01:56:00 | 3714.92000 | 3714.92000 | 3710.00000 | 3710.96000 | 14.7810 | 54871.7500 | 3712.32000 2014-02-24 01:57:00 | 3710.11000 | 3736.00000 | 3709.02000 | 3715.24000 | 121.3399 | 450915.9000 | 3716.14000 2014-02-24 01:58:00 | 3714.58000 | 3729.73000 | 3714.00000 | 3716.09000 | 151.1901 | 562867.2100 | 3722.91000 2014-02-24 01:59:00 | 3716.06000 | 3724.23000 | 3713.01000 | 3714.14000 | 145.7452 | 541848.5200 | 3717.77981 2014-02-24 02:00:00 | 3715.95000 | 3718.00000 | 3709.96000 | 3710.95000 | 87.4460 | 324922.0600 | 3715.68990 2014-02-24 02:01:00 | 3710.02000 | 3727.64000 | 3703.00000 | 3723.55000 | 168.4520 | 625366.4300 | 3712.43009 2014-02-24 02:02:00 | 3721.69000 | 3723.00000 | 3705.00000 | 3719.00000 | 162.2358 | 603244.7700 | 3718.31982 2014-02-24 02:03:00 | 3717.03000 | 3720.00000 | 3711.00000 | 3719.72000 | 200.6078 | 745685.2100 | 3717.12988 2014-02-24 02:04:00 | 3719.72000 | 3722.90000 | 3715.03000 | 3717.81000 | 192.6599 | 716663.9300 | 3719.83999 2014-02-24 02:05:00 | 3715.75000 | 3720.00000 | 3714.35000 | 3719.00000 | 252.9352 | 940162.5800 | 3717.00967 2014-02-24 02:06:00 | 3720.00000 | 3724.99000 | 3716.04000 | 3718.29000 | 162.3208 | 604114.3000 | 3721.73004 2014-02-24 02:07:00 | 3718.99000 | 3720.00000 | 3716.95000 | 3719.00000 | 38.9020 | 144626.6300 | 3717.72002 2014-02-24 02:08:00 | 3716.26000 | 3719.98000 | 3713.91000 | 3713.91000 | 69.0671 | 256792.0900 | 3718.00995 2014-02-24 02:09:00 | 3713.92000 | 3723.00000 | 3709.22000 | 3723.00000 | 135.6629 | 504031.1700 | 3715.32011 2014-02-24 02:10:00 | 3720.13000 | 3724.00000 | 3708.57000 | 3718.23000 | 174.1171 | 647001.6700 | 3715.89986 2014-02-24 02:11:00 | 3714.80000 | 3720.00000 | 3713.19000 | 3717.95000 | 113.9719 | 423640.5700 | 3717.06006 2014-02-24 02:12:00 | 3717.91000 | 3725.00000 | 3715.02000 | 3725.00000 | 53.1520 | 197761.7600 | 3720.68003 2014-02-24 02:13:00 | 3721.61000 | 3721.61000 | 3714.36000 | 3716.22000 | 200.2872 | 744585.6900 | 3717.58985 2014-02-24 02:14:00 | 3717.11000 | 3722.00000 | 3715.00000 | 3715.00000 | 94.5501 | 351493.6100 | 3717.54000 2014-02-24 02:15:00 | 3716.78000 | 3719.85000 | 3710.00000 | 3712.00000 | 115.5741 | 429205.2900 | 3713.68013 2014-02-24 02:16:00 | 3712.76000 | 3713.06000 | 3705.00000 | 3705.00000 | 22.1300 | 82125.0500 | 3711.03000 2014-02-24 02:17:00 | 3705.00000 | 3705.00000 | 3700.00000 | 3700.07000 | 59.0161 | 218390.0700 | 3700.51994 2014-02-24 02:18:00 | 3700.56000 | 3704.89000 | 3700.00000 | 3700.17000 | 232.5588 | 861011.6500 | 3702.33992 2014-02-24 02:19:00 | 3700.41000 | 3704.00000 | 3695.00000 | 3695.00000 | 235.1899 | 870364.8100 | 3700.68999 2014-02-24 02:20:00 | 3694.00000 | 3698.92000 | 3683.00000 | 3683.00000 | 167.3751 | 618079.2900 | 3692.77978 2014-02-24 02:21:00 | 3686.03000 | 3688.00000 | 3680.00000 | 3680.11000 | 113.7661 | 419144.8900 | 3684.26988 2014-02-24 02:22:00 | 3680.09000 | 3680.11000 | 3671.00000 | 3675.34000 | 121.8240 | 447734.7400 | 3675.26013 2014-02-24 02:23:00 | 3671.20000 | 3681.00000 | 3671.20000 | 3680.91000 | 102.8910 | 378025.7300 | 3674.04003 2014-02-24 02:24:00 | 3680.91000 | 3681.99000 | 3672.00000 | 3677.30000 | 162.6280 | 598020.6300 | 3677.22991 2014-02-24 02:25:00 | 3678.60000 | 3680.01000 | 3675.20000 | 3677.00000 | 148.1312 | 544820.5300 | 3677.96005 2014-02-24 02:26:00 | 3676.01000 | 3683.01000 | 3676.00000 | 3683.01000 | 102.8431 | 378470.9200 | 3680.08009 2014-02-24 02:27:00 | 3683.01000 | 3683.63000 | 3679.99000 | 3680.66000 | 146.9859 | 541119.7800 | 3681.43984 2014-02-24 02:28:00 | 3680.95000 | 3683.64000 | 3671.50000 | 3679.81000 | 171.9171 | 632180.4400 | 3677.23986 2014-02-24 02:29:00 | 3679.81000 | 3679.81000 | 3672.00000 | 3677.00000 | 118.0220 | 433695.5500 | 3674.70007 2014-02-24 02:30:00 | 3677.00000 | 3677.96000 | 3672.04000 | 3674.66000 | 158.8481 | 583792.0300 | 3675.15992 2014-02-24 02:31:00 | 3677.11000 | 3677.86000 | 3672.05000 | 3672.05000 | 90.4830 | 332596.5400 | 3675.79007 2014-02-24 02:32:00 | 3674.98000 | 3680.00000 | 3672.00000 | 3677.74000 | 167.8628 | 617149.3600 | 3676.51013 2014-02-24 02:33:00 | 3674.45000 | 3687.32000 | 3674.45000 | 3685.02000 | 149.7002 | 550519.4000 | 3677.48001 2014-02-24 02:34:00 | 3685.03000 | 3687.00000 | 3676.00000 | 3676.76000 | 39.4980 | 145312.6800 | 3678.98998 2014-02-24 02:35:00 | 3679.42000 | 3682.89000 | 3672.00000 | 3674.53000 | 268.1399 | 986376.9100 | 3678.59000 2014-02-24 02:36:00 | 3674.16000 | 3679.97000 | 3672.00000 | 3673.13000 | 144.7120 | 531793.4700 | 3674.84008 2014-02-24 02:37:00 | 3680.86000 | 3680.96000 | 3672.10000 | 3678.34000 | 233.4378 | 858201.2500 | 3676.35986 2014-02-24 02:38:00 | 3678.62000 | 3678.62000 | 3673.05000 | 3674.99000 | 138.6289 | 509422.3800 | 3674.71996 2014-02-24 02:39:00 | 3674.99000 | 3674.99000 | 3669.00000 | 3669.00000 | 22.3790 | 82152.7700 | 3670.97999 2014-02-24 02:40:00 | 3668.00000 | 3668.00000 | 3660.00000 | 3660.00000 | 29.3860 | 107643.3400 | 3663.07997 2014-02-24 02:41:00 | 3660.00000 | 3664.86000 | 3650.03000 | 3655.00000 | 94.3789 | 345307.8900 | 3658.73997 2014-02-24 02:42:00 | 3653.63000 | 3665.00000 | 3650.00000 | 3664.99000 | 134.4349 | 491297.7500 | 3654.53981 2014-02-24 02:43:00 | 3651.01000 | 3659.71000 | 3648.95000 | 3656.03000 | 194.6572 | 711174.3200 | 3653.46985 2014-02-24 02:44:00 | 3651.02000 | 3655.05000 | 3650.00000 | 3654.02000 | 164.2591 | 599941.6900 | 3652.40996 2014-02-24 02:45:00 | 3655.00000 | 3662.00000 | 3652.14000 | 3662.00000 | 186.8953 | 683124.5300 | 3655.11976 2014-02-24 02:46:00 | 3660.01000 | 3665.00000 | 3652.20000 | 3663.44000 | 134.9189 | 493826.1800 | 3660.16996 2014-02-24 02:47:00 | 3664.64000 | 3664.64000 | 3658.00000 | 3663.82000 | 76.8491 | 281380.6900 | 3661.46998 2014-02-24 02:48:00 | 3662.14000 | 3670.00000 | 3656.00000 | 3665.40000 | 143.7779 | 526513.2500 | 3661.98992 2014-02-24 02:49:00 | 3666.96000 | 3675.31000 | 3665.00000 | 3665.00000 | 148.6230 | 545452.5100 | 3670.04012 2014-02-24 02:50:00 | 3664.99000 | 3674.98000 | 3664.99000 | 3670.94000 | 187.8622 | 689516.1800 | 3670.33011 2014-02-24 02:51:00 | 3670.83000 | 3673.99000 | 3665.03000 | 3665.04000 | 180.0261 | 660414.7600 | 3668.43981 2014-02-24 02:52:00 | 3665.19000 | 3668.99000 | 3660.00000 | 3660.71000 | 105.0529 | 384976.9000 | 3664.60008 2014-02-24 02:53:00 | 3660.00000 | 3660.00000 | 3647.00000 | 3650.58000 | 156.7192 | 572364.9800 | 3652.16996 2014-02-24 02:54:00 | 3647.85000 | 3652.00000 | 3643.01000 | 3643.01000 | 104.9029 | 382622.7200 | 3647.40008 2014-02-24 02:55:00 | 3645.00000 | 3651.00000 | 3643.01000 | 3648.00000 | 49.7160 | 181401.4000 | 3648.74995 2014-02-24 02:56:00 | 3649.99000 | 3650.00000 | 3643.55000 | 3647.06000 | 78.0679 | 284671.6300 | 3646.45996 2014-02-24 02:57:00 | 3646.01000 | 3649.99000 | 3637.10000 | 3638.00000 | 45.6380 | 166198.3600 | 3641.66997 2014-02-24 02:58:00 | 3637.10000 | 3637.90000 | 3630.01000 | 3631.24000 | 159.5362 | 579654.0700 | 3633.36983 2014-02-24 02:59:00 | 3630.08000 | 3637.59000 | 3630.00000 | 3637.59000 | 168.5651 | 612312.6900 | 3632.49977 2014-02-24 03:00:00 | 3637.90000 | 3654.27000 | 3635.00000 | 3654.27000 | 55.1439 | 200803.3300 | 3641.44006 2014-02-24 03:01:00 | 3654.08000 | 3655.01000 | 3643.34000 | 3651.48000 | 177.4378 | 647779.3900 | 3650.73989 2014-02-24 03:02:00 | 3653.15000 | 3654.91000 | 3646.95000 | 3650.34000 | 101.8491 | 371888.8600 | 3651.36998 2014-02-24 03:03:00 | 3650.59000 | 3663.59000 | 3650.09000 | 3660.00000 | 204.7459 | 748376.9000 | 3655.14977 2014-02-24 03:04:00 | 3656.85000 | 3663.61000 | 3655.01000 | 3655.01000 | 105.5420 | 386204.4100 | 3659.25006 2014-02-24 03:05:00 | 3657.30000 | 3660.00000 | 3654.92000 | 3660.00000 | 139.7868 | 511313.7100 | 3657.80988 2014-02-24 03:06:00 | 3655.00000 | 3665.00000 | 3655.00000 | 3661.17000 | 152.7471 | 559062.0100 | 3660.04988 2014-02-24 03:07:00 | 3661.53000 | 3675.07000 | 3661.03000 | 3666.93000 | 154.3392 | 565858.4500 | 3666.32997 2014-02-24 03:08:00 | 3666.00000 | 3680.00000 | 3665.00000 | 3674.02000 | 161.2972 | 592052.7200 | 3670.56988 2014-02-24 03:09:00 | 3673.98000 | 3674.20000 | 3670.00000 | 3670.00000 | 48.9240 | 179645.8300 | 3671.94005 2014-02-24 03:10:00 | 3670.00000 | 3670.96000 | 3654.00000 | 3657.28000 | 145.0101 | 531156.0400 | 3662.89000 2014-02-24 03:11:00 | 3657.80000 | 3658.02000 | 3626.56000 | 3627.00000 | 135.7269 | 495441.0400 | 3650.27988 2014-02-24 03:12:00 | 3644.81000 | 3645.24000 | 3635.51000 | 3643.09000 | 107.6320 | 391767.4000 | 3639.88006 2014-02-24 03:13:00 | 3645.00000 | 3645.00000 | 3640.00000 | 3641.00000 | 65.2041 | 237462.8600 | 3641.84007 2014-02-24 03:14:00 | 3641.00000 | 3651.00000 | 3640.00000 | 3651.00000 | 163.4380 | 595380.1700 | 3642.84991 2014-02-24 03:15:00 | 3652.00000 | 3654.00000 | 3646.28000 | 3652.79000 | 114.5031 | 418099.0200 | 3651.42010 2014-02-24 03:16:00 | 3654.49000 | 3659.04000 | 3650.00000 | 3657.53000 | 97.5910 | 356751.7500 | 3655.58003 2014-02-24 03:17:00 | 3657.41000 | 3659.02000 | 3650.00000 | 3652.93000 | 170.2839 | 622491.6100 | 3655.61018 2014-02-24 03:18:00 | 3653.00000 | 3655.00000 | 3648.00000 | 3648.33000 | 93.8170 | 342636.5500 | 3652.17992 2014-02-24 03:19:00 | 3654.03000 | 3654.32000 | 3638.99000 | 3638.99000 | 148.7238 | 542547.4700 | 3648.02016 2014-02-24 03:20:00 | 3638.05000 | 3645.05000 | 3636.09000 | 3644.37000 | 151.7541 | 552472.8000 | 3640.58017 2014-02-24 03:21:00 | 3640.01000 | 3644.83000 | 3632.80000 | 3632.80000 | 100.6549 | 366504.6000 | 3641.19986 2014-02-24 03:22:00 | 3632.00000 | 3632.00000 | 3627.78000 | 3630.00000 | 63.6710 | 231052.9800 | 3628.86002 2014-02-24 03:23:00 | 3630.00000 | 3630.00000 | 3624.44000 | 3626.02000 | 73.1000 | 265078.9400 | 3626.25000 2014-02-24 03:24:00 | 3624.00000 | 3630.00000 | 3620.00000 | 3620.88000 | 210.4993 | 762830.4300 | 3623.90996 2014-02-24 03:25:00 | 3620.91000 | 3627.78000 | 3615.00000 | 3615.00000 | 169.0772 | 612064.6500 | 3620.02987 2014-02-24 03:26:00 | 3615.00000 | 3618.70000 | 3610.50000 | 3618.70000 | 112.8340 | 407860.9500 | 3614.70012 2014-02-24 03:27:00 | 3618.88000 | 3630.00000 | 3618.88000 | 3620.85000 | 94.9790 | 344360.7600 | 3625.64997 2014-02-24 03:28:00 | 3620.85000 | 3632.00000 | 3620.74000 | 3632.00000 | 136.3879 | 494665.0900 | 3626.89992 2014-02-24 03:29:00 | 3632.85000 | 3636.92000 | 3628.00000 | 3633.90000 | 191.2851 | 694709.1800 | 3631.79974 2014-02-24 03:30:00 | 3633.61000 | 3638.00000 | 3631.75000 | 3633.99000 | 129.0689 | 469205.3100 | 3635.30996 2014-02-24 03:31:00 | 3633.89000 | 3638.99000 | 3632.70000 | 3638.99000 | 28.1040 | 102166.0500 | 3635.28003 2014-02-24 03:32:00 | 3638.99000 | 3639.99000 | 3635.25000 | 3638.97000 | 28.7640 | 104653.3400 | 3638.34003 2014-02-24 03:33:00 | 3636.37000 | 3638.97000 | 3635.00000 | 3638.96000 | 90.0519 | 327516.1700 | 3636.97005 2014-02-24 03:34:00 | 3638.96000 | 3638.96000 | 3635.87000 | 3638.12000 | 65.1591 | 237029.1100 | 3637.69998 2014-02-24 03:35:00 | 3635.87000 | 3638.06000 | 3632.60000 | 3637.74000 | 262.2526 | 953369.7200 | 3635.31019 2014-02-24 03:36:00 | 3637.68000 | 3639.00000 | 3632.62000 | 3639.00000 | 87.6490 | 318748.6000 | 3636.64998 2014-02-24 03:37:00 | 3639.00000 | 3645.99000 | 3638.94000 | 3643.41000 | 102.3450 | 372793.6300 | 3642.51986 2014-02-24 03:38:00 | 3641.53000 | 3643.43000 | 3639.02000 | 3639.02000 | 124.4529 | 453207.6900 | 3641.60010 2014-02-24 03:39:00 | 3642.99000 | 3650.00000 | 3640.00000 | 3650.00000 | 19.3390 | 70489.4900 | 3644.93999 2014-02-24 03:40:00 | 3649.64000 | 3651.64000 | 3646.18000 | 3648.23000 | 55.0009 | 200673.1200 | 3648.54001 2014-02-24 03:41:00 | 3647.07000 | 3653.00000 | 3647.07000 | 3648.00000 | 78.8521 | 287803.0600 | 3649.91005 2014-02-24 03:42:00 | 3648.00000 | 3648.00000 | 3640.10000 | 3641.56000 | 216.1110 | 787249.3000 | 3642.80006 2014-02-24 03:43:00 | 3641.00000 | 3646.77000 | 3638.01000 | 3646.77000 | 49.4019 | 179925.3300 | 3642.07003 2014-02-24 03:44:00 | 3645.15000 | 3650.00000 | 3640.00000 | 3643.03000 | 139.0519 | 507004.2100 | 3646.15007 2014-02-24 03:45:00 | 3642.42000 | 3642.42000 | 3637.01000 | 3639.42000 | 43.2640 | 157488.8500 | 3640.18005 2014-02-24 03:46:00 | 3640.03000 | 3641.00000 | 3636.00000 | 3637.00000 | 153.2049 | 557414.4700 | 3638.35978 2014-02-24 03:47:00 | 3637.00000 | 3639.99000 | 3626.96000 | 3632.79000 | 76.0691 | 276194.6400 | 3630.83998 2014-02-24 03:48:00 | 3632.99000 | 3632.99000 | 3627.01000 | 3631.70000 | 72.9311 | 264703.2600 | 3629.50002 2014-02-24 03:49:00 | 3631.97000 | 3637.00000 | 3628.84000 | 3631.99000 | 28.7630 | 104464.5800 | 3631.91002 2014-02-24 03:50:00 | 3632.00000 | 3636.94000 | 3631.93000 | 3631.96000 | 111.3520 | 404588.4500 | 3633.42006 2014-02-24 03:51:00 | 3631.96000 | 3636.00000 | 3631.96000 | 3636.00000 | 57.7430 | 209823.2200 | 3633.74005 2014-02-24 03:52:00 | 3633.01000 | 3635.99000 | 3633.01000 | 3635.99000 | 10.0220 | 36426.2700 | 3634.63001 2014-02-24 03:53:00 | 3634.10000 | 3634.10000 | 3623.11000 | 3623.95000 | 52.0050 | 188681.9200 | 3628.14993 2014-02-24 03:54:00 | 3623.04000 | 3625.91000 | 3614.53000 | 3615.79000 | 142.8411 | 516830.6700 | 3618.22004 2014-02-24 03:55:00 | 3615.81000 | 3636.00000 | 3610.50000 | 3615.00000 | 114.1849 | 412816.0000 | 3615.32984 2014-02-24 03:56:00 | 3615.00000 | 3618.01000 | 3615.00000 | 3618.00000 | 33.6410 | 121674.0300 | 3616.84001 2014-02-24 03:57:00 | 3615.98000 | 3621.00000 | 3615.98000 | 3616.77000 | 26.5710 | 96136.3200 | 3618.09001 2014-02-24 03:58:00 | 3621.00000 | 3621.00000 | 3612.00000 | 3614.00000 | 129.5851 | 468799.8500 | 3617.69982 2014-02-24 03:59:00 | 3614.00000 | 3617.39000 | 3611.03000 | 3613.99000 | 129.0919 | 466517.3300 | 3613.84007 2014-02-24 04:00:00 | 3613.79000 | 3621.00000 | 3613.00000 | 3620.00000 | 74.5420 | 269562.4300 | 3616.25004 2014-02-24 04:01:00 | 3615.90000 | 3621.00000 | 3615.90000 | 3619.00000 | 99.8039 | 361107.4000 | 3618.17011 2014-02-24 04:02:00 | 3621.00000 | 3625.00000 | 3619.05000 | 3620.00000 | 65.0339 | 235524.3500 | 3621.56007 2014-02-24 04:03:00 | 3622.98000 | 3627.04000 | 3620.00000 | 3627.03000 | 49.5919 | 179617.5700 | 3621.91003 2014-02-24 04:04:00 | 3628.00000 | 3630.00000 | 3622.77000 | 3625.01000 | 42.2210 | 153111.3900 | 3626.43001 2014-02-24 04:05:00 | 3625.01000 | 3634.01000 | 3625.01000 | 3630.10000 | 58.5420 | 212602.8000 | 3631.63003 2014-02-24 04:06:00 | 3630.09000 | 3632.76000 | 3629.14000 | 3630.00000 | 57.1630 | 207525.8800 | 3630.42005 2014-02-24 04:07:00 | 3630.00000 | 3641.00000 | 3629.99000 | 3632.81000 | 70.3150 | 255568.4100 | 3634.61990 2014-02-24 04:08:00 | 3634.61000 | 3643.16000 | 3633.53000 | 3639.00000 | 116.8449 | 425130.6300 | 3638.41983 2014-02-24 04:09:00 | 3639.00000 | 3643.16000 | 3636.02000 | 3641.29000 | 37.0720 | 134944.9100 | 3640.08002 2014-02-24 04:10:00 | 3643.00000 | 3649.00000 | 3639.00000 | 3648.02000 | 43.1540 | 157270.5800 | 3644.40005 2014-02-24 04:11:00 | 3648.02000 | 3659.77000 | 3648.02000 | 3650.00000 | 43.5620 | 159115.2900 | 3652.62002 2014-02-24 04:12:00 | 3650.00000 | 3654.98000 | 3649.00000 | 3654.00000 | 145.0709 | 529711.9900 | 3651.40004 2014-02-24 04:13:00 | 3654.00000 | 3660.00000 | 3650.66000 | 3660.00000 | 61.1640 | 223712.0800 | 3657.58007 2014-02-24 04:14:00 | 3658.00000 | 3660.00000 | 3649.94000 | 3649.94000 | 51.5681 | 188369.8700 | 3652.83997 2014-02-24 04:15:00 | 3649.00000 | 3649.87000 | 3639.00000 | 3640.00000 | 23.6750 | 86271.6600 | 3643.99997 2014-02-24 04:16:00 | 3640.00000 | 3654.73000 | 3640.00000 | 3640.06000 | 136.0188 | 496204.9200 | 3648.05996 2014-02-24 04:17:00 | 3644.30000 | 3648.96000 | 3640.56000 | 3648.40000 | 140.2472 | 511116.8000 | 3644.39989 2014-02-24 04:18:00 | 3646.00000 | 3646.07000 | 3641.00000 | 3646.00000 | 72.8030 | 265230.2500 | 3643.12006 2014-02-24 04:19:00 | 3641.61000 | 3650.00000 | 3641.30000 | 3646.72000 | 51.4460 | 187558.6800 | 3645.73994 2014-02-24 04:20:00 | 3646.85000 | 3650.00000 | 3644.23000 | 3644.81000 | 87.6040 | 319555.9200 | 3647.73010 2014-02-24 04:21:00 | 3644.81000 | 3650.00000 | 3642.21000 | 3648.17000 | 88.1970 | 321689.6800 | 3647.39993 2014-02-24 04:22:00 | 3648.74000 | 3654.73000 | 3646.31000 | 3654.73000 | 46.2620 | 168888.0600 | 3650.69002 2014-02-24 04:23:00 | 3653.47000 | 3654.73000 | 3650.00000 | 3650.13000 | 104.3651 | 381200.8900 | 3652.56986 2014-02-24 04:24:00 | 3653.40000 | 3655.20000 | 3650.00000 | 3650.00000 | 60.2169 | 219877.3600 | 3651.41995 2014-02-24 04:25:00 | 3650.00000 | 3653.86000 | 3650.00000 | 3650.00000 | 19.8580 | 72519.4500 | 3651.89999 2014-02-24 04:26:00 | 3653.10000 | 3653.91000 | 3650.00000 | 3650.63000 | 90.5361 | 330660.5200 | 3652.24990 2014-02-24 04:27:00 | 3652.90000 | 3658.00000 | 3650.51000 | 3657.00000 | 40.0350 | 146242.0700 | 3652.86005 2014-02-24 04:28:00 | 3657.00000 | 3660.00000 | 3656.33000 | 3659.66000 | 29.8930 | 109350.2000 | 3658.05002 2014-02-24 04:29:00 | 3656.99000 | 3665.00000 | 3656.99000 | 3665.00000 | 64.1761 | 235076.3500 | 3662.98993 2014-02-24 04:30:00 | 3665.00000 | 3680.00000 | 3665.00000 | 3680.00000 | 58.9430 | 216438.5600 | 3672.00005 2014-02-24 04:31:00 | 3676.07000 | 3676.08000 | 3670.00000 | 3673.36000 | 60.4160 | 221906.0200 | 3672.96993 2014-02-24 04:32:00 | 3672.83000 | 3674.97000 | 3660.00000 | 3662.59000 | 69.6790 | 255439.2100 | 3665.93998 2014-02-24 04:33:00 | 3666.02000 | 3666.84000 | 3654.98000 | 3658.00000 | 83.9140 | 306986.7800 | 3658.35009 2014-02-24 04:34:00 | 3657.95000 | 3660.21000 | 3654.47000 | 3660.00000 | 96.5460 | 353081.2400 | 3657.12989 2014-02-24 04:35:00 | 3660.00000 | 3665.00000 | 3657.01000 | 3665.00000 | 52.3139 | 191596.1600 | 3662.43006 2014-02-24 04:36:00 | 3665.00000 | 3670.00000 | 3660.79000 | 3664.08000 | 54.5760 | 200118.7100 | 3666.78994 2014-02-24 04:37:00 | 3666.97000 | 3671.00000 | 3660.11000 | 3669.00000 | 73.6219 | 269900.8900 | 3666.04004 2014-02-24 04:38:00 | 3669.00000 | 3670.99000 | 3668.01000 | 3668.01000 | 32.4430 | 119048.9700 | 3669.48003 2014-02-24 04:39:00 | 3668.01000 | 3670.05000 | 3667.00000 | 3670.00000 | 81.1011 | 297516.1400 | 3668.46002 2014-02-24 04:40:00 | 3670.03000 | 3670.05000 | 3667.07000 | 3668.43000 | 31.4780 | 115494.1700 | 3669.03998 2014-02-24 04:41:00 | 3669.00000 | 3671.99000 | 3667.06000 | 3671.99000 | 78.4141 | 287677.7000 | 3668.70009 2014-02-24 04:42:00 | 3671.99000 | 3679.06000 | 3671.99000 | 3679.06000 | 37.4440 | 137564.9900 | 3673.89004 2014-02-24 04:43:00 | 3680.00000 | 3685.00000 | 3679.00000 | 3684.00000 | 118.4819 | 436204.3300 | 3681.61006 2014-02-24 04:44:00 | 3681.00000 | 3683.80000 | 3675.30000 | 3676.63000 | 47.0510 | 173168.2100 | 3680.44001 2014-02-24 04:45:00 | 3675.00000 | 3679.00000 | 3671.00000 | 3679.00000 | 54.7090 | 201081.8400 | 3675.47999 2014-02-24 04:46:00 | 3679.00000 | 3679.00000 | 3673.00000 | 3674.09000 | 8.1930 | 30114.7200 | 3675.66001 2014-02-24 04:47:00 | 3674.19000 | 3674.19000 | 3670.00000 | 3671.97000 | 57.8600 | 212446.8000 | 3671.74000 2014-02-24 04:48:00 | 3672.00000 | 3672.00000 | 3667.98000 | 3667.98000 | 7.3210 | 26868.4700 | 3670.05000 2014-02-24 04:49:00 | 3667.98000 | 3668.39000 | 3664.98000 | 3666.00000 | 31.6340 | 115980.4600 | 3666.32003 2014-02-24 04:50:00 | 3666.00000 | 3667.83000 | 3664.55000 | 3665.06000 | 48.6430 | 178338.9800 | 3666.28004 2014-02-24 04:51:00 | 3665.75000 | 3668.00000 | 3664.64000 | 3668.00000 | 103.8491 | 380732.4400 | 3666.20997 2014-02-24 04:52:00 | 3670.13000 | 3670.13000 | 3665.03000 | 3667.86000 | 113.9520 | 417886.9000 | 3667.22006 2014-02-24 04:53:00 | 3665.80000 | 3670.13000 | 3665.08000 | 3669.38000 | 68.5380 | 251372.0000 | 3667.62996 2014-02-24 04:54:00 | 3670.04000 | 3670.04000 | 3665.80000 | 3665.80000 | 36.3890 | 133453.8900 | 3667.41999 2014-02-24 04:55:00 | 3667.00000 | 3672.00000 | 3666.00000 | 3670.20000 | 36.6310 | 134366.8700 | 3668.12001 2014-02-24 04:56:00 | 3672.00000 | 3675.00000 | 3669.22000 | 3672.95000 | 17.6360 | 64735.9900 | 3670.66998 2014-02-24 04:57:00 | 3672.00000 | 3672.00000 | 3669.28000 | 3669.92000 | 6.4000 | 23490.7500 | 3670.43000 2014-02-24 04:58:00 | 3669.23000 | 3670.00000 | 3665.00000 | 3665.05000 | 55.8200 | 204729.4000 | 3667.67000 2014-02-24 04:59:00 | 3666.58000 | 3669.99000 | 3664.38000 | 3664.38000 | 134.3529 | 492635.9600 | 3666.73011 2014-02-24 05:00:00 | 3664.33000 | 3666.35000 | 3662.01000 | 3663.00000 | 78.5740 | 287855.0000 | 3663.49009 2014-02-24 05:01:00 | 3663.00000 | 3663.04000 | 3662.00000 | 3662.01000 | 15.6690 | 57388.1500 | 3662.53000 2014-02-24 05:02:00 | 3663.99000 | 3664.07000 | 3662.00000 | 3664.01000 | 9.1180 | 33403.7500 | 3663.49999 2014-02-24 05:03:00 | 3664.70000 | 3665.00000 | 3660.10000 | 3660.10000 | 16.4170 | 60134.6400 | 3662.94999 2014-02-24 05:04:00 | 3660.10000 | 3664.94000 | 3656.95000 | 3656.95000 | 97.0410 | 355344.8200 | 3661.80003 2014-02-24 05:05:00 | 3656.00000 | 3659.97000 | 3655.00000 | 3655.80000 | 46.7120 | 170780.4900 | 3656.03003 2014-02-24 05:06:00 | 3658.53000 | 3662.23000 | 3654.72000 | 3658.26000 | 153.2430 | 560417.2700 | 3657.05012 2014-02-24 05:07:00 | 3655.00000 | 3659.58000 | 3652.88000 | 3656.00000 | 90.6250 | 331304.1400 | 3655.76988 2014-02-24 05:08:00 | 3656.00000 | 3656.00000 | 3652.52000 | 3652.81000 | 86.2200 | 315062.3900 | 3654.17000 2014-02-24 05:09:00 | 3654.00000 | 3660.00000 | 3652.52000 | 3660.00000 | 27.4100 | 100205.2700 | 3655.79000 2014-02-24 05:10:00 | 3660.00000 | 3660.00000 | 3654.99000 | 3655.00000 | 32.9650 | 120522.1600 | 3656.05996 2014-02-24 05:11:00 | 3658.00000 | 3658.00000 | 3655.01000 | 3657.00000 | 7.7780 | 28450.9000 | 3657.87000 2014-02-24 05:12:00 | 3657.00000 | 3660.00000 | 3656.94000 | 3658.46000 | 69.3340 | 253582.7400 | 3657.41008 2014-02-24 05:13:00 | 3655.01000 | 3660.00000 | 3655.01000 | 3660.00000 | 76.5139 | 279751.0400 | 3656.21008 2014-02-24 05:14:00 | 3657.01000 | 3659.00000 | 3655.00000 | 3658.87000 | 36.5770 | 133748.7300 | 3656.62997 2014-02-24 05:15:00 | 3656.77000 | 3667.00000 | 3655.99000 | 3658.14000 | 49.9640 | 182834.8000 | 3659.33005 2014-02-24 05:16:00 | 3660.01000 | 3667.00000 | 3660.01000 | 3666.00000 | 40.6470 | 148880.5300 | 3662.76997 2014-02-24 05:17:00 | 3666.17000 | 3670.00000 | 3665.00000 | 3665.00000 | 68.5010 | 251211.7200 | 3667.27002 2014-02-24 05:18:00 | 3666.78000 | 3666.78000 | 3662.12000 | 3664.95000 | 21.2880 | 78013.2200 | 3664.65999 2014-02-24 05:19:00 | 3664.95000 | 3670.00000 | 3662.20000 | 3669.99000 | 22.1040 | 81020.7500 | 3665.43002 2014-02-24 05:20:00 | 3670.00000 | 3670.00000 | 3665.00000 | 3668.97000 | 13.4640 | 49385.5000 | 3667.97001 2014-02-24 05:21:00 | 3669.00000 | 3674.00000 | 3668.18000 | 3674.00000 | 42.3610 | 155515.7200 | 3671.20001 2014-02-24 05:22:00 | 3675.00000 | 3675.00000 | 3669.68000 | 3673.34000 | 30.8820 | 113409.4500 | 3672.35002 2014-02-24 05:23:00 | 3669.44000 | 3673.46000 | 3665.00000 | 3665.30000 | 86.7759 | 318292.2600 | 3667.97990 2014-02-24 05:24:00 | 3668.38000 | 3673.81000 | 3665.26000 | 3670.00000 | 135.8500 | 498327.6700 | 3668.22000 2014-02-24 05:25:00 | 3669.99000 | 3670.00000 | 3666.92000 | 3667.92000 | 23.8060 | 87323.4200 | 3668.12997 2014-02-24 05:26:00 | 3672.64000 | 3672.64000 | 3666.12000 | 3667.99000 | 73.3579 | 269177.2800 | 3669.36996 2014-02-24 05:27:00 | 3667.00000 | 3667.00000 | 3660.48000 | 3660.48000 | 24.1340 | 88415.8300 | 3663.54003 2014-02-24 05:28:00 | 3660.48000 | 3660.56000 | 3653.95000 | 3653.95000 | 23.1880 | 84844.2600 | 3658.96999 2014-02-24 05:29:00 | 3653.11000 | 3660.57000 | 3651.95000 | 3655.80000 | 84.3640 | 308273.5100 | 3654.09009 2014-02-24 05:30:00 | 3656.66000 | 3656.96000 | 3650.00000 | 3651.99000 | 54.8541 | 200392.3300 | 3653.19006 2014-02-24 05:31:00 | 3654.11000 | 3655.57000 | 3650.00000 | 3650.00000 | 124.0439 | 453062.8700 | 3652.44013 2014-02-24 05:32:00 | 3650.22000 | 3654.50000 | 3650.00000 | 3653.61000 | 126.4670 | 461881.4100 | 3652.18990 2014-02-24 05:33:00 | 3653.99000 | 3657.00000 | 3650.12000 | 3655.17000 | 52.8520 | 193109.4300 | 3653.78003 2014-02-24 05:34:00 | 3655.77000 | 3660.99000 | 3653.14000 | 3657.99000 | 101.3219 | 370436.8100 | 3656.04005 2014-02-24 05:35:00 | 3656.21000 | 3657.99000 | 3654.21000 | 3655.98000 | 38.2210 | 139735.2900 | 3655.98001 2014-02-24 05:36:00 | 3654.21000 | 3657.00000 | 3653.11000 | 3653.11000 | 35.2480 | 128827.4400 | 3654.88998 2014-02-24 05:37:00 | 3653.00000 | 3656.79000 | 3651.00000 | 3654.00000 | 28.0150 | 102368.3100 | 3654.04996 2014-02-24 05:38:00 | 3654.00000 | 3661.00000 | 3654.00000 | 3660.98000 | 48.2760 | 176532.6100 | 3656.73995 2014-02-24 05:39:00 | 3660.98000 | 3671.77000 | 3660.98000 | 3666.10000 | 81.0199 | 297130.0600 | 3667.37000 2014-02-24 05:40:00 | 3669.89000 | 3670.00000 | 3665.82000 | 3667.00000 | 51.7830 | 189941.0100 | 3668.02004 2014-02-24 05:41:00 | 3665.84000 | 3671.77000 | 3662.81000 | 3665.03000 | 53.5269 | 196321.8600 | 3667.71996 2014-02-24 05:42:00 | 3665.96000 | 3672.17000 | 3662.81000 | 3671.76000 | 66.9409 | 245623.6000 | 3669.26002 2014-02-24 05:43:00 | 3671.75000 | 3671.76000 | 3666.00000 | 3667.00000 | 55.4060 | 203276.3900 | 3668.84994 2014-02-24 05:44:00 | 3669.94000 | 3673.00000 | 3666.00000 | 3671.02000 | 67.7361 | 248644.9100 | 3670.78993 2014-02-24 05:45:00 | 3672.00000 | 3673.00000 | 3663.00000 | 3663.00000 | 76.1560 | 279234.4300 | 3666.60992 2014-02-24 05:46:00 | 3664.99000 | 3667.99000 | 3654.62000 | 3654.62000 | 87.2060 | 319280.3300 | 3661.21990 2014-02-24 05:47:00 | 3656.01000 | 3660.00000 | 3656.01000 | 3657.08000 | 33.9760 | 124244.5300 | 3656.82996 2014-02-24 05:48:00 | 3660.00000 | 3660.00000 | 3653.00000 | 3658.37000 | 35.1840 | 128652.0300 | 3656.55004 2014-02-24 05:49:00 | 3657.60000 | 3660.39000 | 3657.00000 | 3657.00000 | 31.3640 | 114750.0600 | 3658.66003 2014-02-24 05:50:00 | 3657.00000 | 3657.00000 | 3652.04000 | 3655.00000 | 23.5330 | 86009.8700 | 3654.86002 2014-02-24 05:51:00 | 3656.00000 | 3660.27000 | 3655.04000 | 3657.02000 | 49.7660 | 182022.0200 | 3657.55995 2014-02-24 05:52:00 | 3657.02000 | 3657.10000 | 3650.00000 | 3654.38000 | 80.9210 | 295609.9200 | 3653.07002 2014-02-24 05:53:00 | 3655.89000 | 3655.92000 | 3650.49000 | 3654.97000 | 47.8839 | 174936.8300 | 3653.35005 2014-02-24 05:54:00 | 3653.04000 | 3660.00000 | 3651.23000 | 3660.00000 | 187.7111 | 686130.9800 | 3655.25006 2014-02-24 05:55:00 | 3659.76000 | 3661.00000 | 3656.12000 | 3659.80000 | 93.6780 | 342711.5700 | 3658.39995 2014-02-24 05:56:00 | 3659.80000 | 3661.49000 | 3655.06000 | 3656.87000 | 112.3160 | 410952.9500 | 3658.89988 2014-02-24 05:57:00 | 3656.87000 | 3661.48000 | 3655.12000 | 3657.00000 | 39.5700 | 144734.0200 | 3657.67000 2014-02-24 05:58:00 | 3657.02000 | 3659.00000 | 3656.84000 | 3659.00000 | 33.6550 | 123080.4200 | 3657.11995 2014-02-24 05:59:00 | 3659.90000 | 3659.90000 | 3655.18000 | 3655.98000 | 41.7520 | 152667.3900 | 3656.53002 2014-02-24 06:00:00 | 3655.97000 | 3658.90000 | 3655.17000 | 3655.17000 | 74.7651 | 273386.7600 | 3656.60990 2014-02-24 06:01:00 | 3655.01000 | 3656.00000 | 3655.01000 | 3656.00000 | 16.8420 | 61565.4500 | 3655.47001 2014-02-24 06:02:00 | 3656.02000 | 3656.02000 | 3651.10000 | 3651.19000 | 41.8510 | 152916.1300 | 3653.82001 2014-02-24 06:03:00 | 3654.50000 | 3657.98000 | 3651.35000 | 3657.00000 | 39.9020 | 145804.7300 | 3654.07002 2014-02-24 06:04:00 | 3656.00000 | 3657.00000 | 3652.12000 | 3652.12000 | 27.5590 | 100738.8800 | 3655.38999 2014-02-24 06:05:00 | 3654.97000 | 3654.99000 | 3651.00000 | 3651.15000 | 44.1290 | 161135.1900 | 3651.45999 2014-02-24 06:06:00 | 3651.15000 | 3652.16000 | 3645.00000 | 3648.02000 | 96.5339 | 352299.5700 | 3649.49010 2014-02-24 06:07:00 | 3650.18000 | 3650.18000 | 3642.00000 | 3644.00000 | 105.0909 | 383155.2900 | 3645.94003 2014-02-24 06:08:00 | 3642.01000 | 3647.00000 | 3640.00000 | 3642.02000 | 102.0341 | 371722.5300 | 3643.12012 2014-02-24 06:09:00 | 3642.00000 | 3642.02000 | 3636.00000 | 3636.99000 | 71.4501 | 259992.5800 | 3638.80000 2014-02-24 06:10:00 | 3638.86000 | 3639.96000 | 3629.00000 | 3630.00000 | 115.6791 | 420196.2900 | 3632.42997 2014-02-24 06:11:00 | 3630.00000 | 3637.99000 | 3629.10000 | 3633.00000 | 29.6830 | 107832.9200 | 3632.82002 2014-02-24 06:12:00 | 3633.00000 | 3633.00000 | 3624.00000 | 3624.00000 | 71.4421 | 259200.4400 | 3628.12004 2014-02-24 06:13:00 | 3624.90000 | 3631.88000 | 3620.97000 | 3627.28000 | 80.1100 | 290360.4500 | 3624.52000 2014-02-24 06:14:00 | 3626.40000 | 3631.86000 | 3623.88000 | 3631.04000 | 136.9909 | 496956.4000 | 3627.66003 2014-02-24 06:15:00 | 3624.01000 | 3631.04000 | 3624.00000 | 3627.10000 | 174.0711 | 631449.8200 | 3627.54005 2014-02-24 06:16:00 | 3625.00000 | 3628.99000 | 3623.84000 | 3623.90000 | 89.4489 | 324255.1100 | 3625.02997 2014-02-24 06:17:00 | 3621.11000 | 3623.90000 | 3620.03000 | 3620.10000 | 30.8890 | 111852.7800 | 3621.11999 2014-02-24 06:18:00 | 3620.03000 | 3621.40000 | 3620.00000 | 3620.00000 | 99.9860 | 361950.3700 | 3620.00989 2014-02-24 06:19:00 | 3620.00000 | 3620.01000 | 3618.00000 | 3618.00000 | 41.6650 | 150795.7400 | 3619.23994 2014-02-24 06:20:00 | 3617.00000 | 3618.99000 | 3616.09000 | 3618.89000 | 44.8259 | 162125.5800 | 3616.77995 2014-02-24 06:21:00 | 3618.89000 | 3620.00000 | 3617.00000 | 3620.00000 | 65.0259 | 235262.5600 | 3617.97993 2014-02-24 06:22:00 | 3620.99000 | 3625.00000 | 3619.99000 | 3621.00000 | 223.5809 | 809968.7200 | 3622.71005 2014-02-24 06:23:00 | 3623.99000 | 3630.00000 | 3620.99000 | 3622.00000 | 177.2629 | 642370.4800 | 3623.83014 2014-02-24 06:24:00 | 3622.00000 | 3624.78000 | 3620.00000 | 3620.00000 | 110.0730 | 398642.5100 | 3621.62009 2014-02-24 06:25:00 | 3620.02000 | 3623.77000 | 3618.00000 | 3618.67000 | 88.6709 | 321079.2700 | 3621.02002 2014-02-24 06:26:00 | 3618.69000 | 3621.00000 | 3618.69000 | 3621.00000 | 22.7300 | 82281.4000 | 3619.95000 2014-02-24 06:27:00 | 3622.99000 | 3624.00000 | 3621.01000 | 3624.00000 | 30.2950 | 109776.5100 | 3623.58996 2014-02-24 06:28:00 | 3624.00000 | 3636.00000 | 3624.00000 | 3625.93000 | 53.1000 | 192625.1700 | 3627.59000 2014-02-24 06:29:00 | 3627.30000 | 3634.39000 | 3625.06000 | 3631.72000 | 151.3648 | 549364.9700 | 3629.40978 2014-02-24 06:30:00 | 3634.40000 | 3634.50000 | 3625.06000 | 3625.75000 | 175.9530 | 638978.5600 | 3631.53014 2014-02-24 06:31:00 | 3627.44000 | 3628.96000 | 3625.00000 | 3626.01000 | 41.5720 | 150773.0300 | 3626.79002 2014-02-24 06:32:00 | 3626.04000 | 3628.96000 | 3626.04000 | 3628.50000 | 4.1540 | 15067.3300 | 3627.19000 2014-02-24 06:33:00 | 3628.20000 | 3634.00000 | 3626.00000 | 3629.77000 | 91.3571 | 331643.6100 | 3630.18993 2014-02-24 06:34:00 | 3628.03000 | 3629.97000 | 3625.00000 | 3629.39000 | 61.9069 | 224572.9900 | 3627.58995 2014-02-24 06:35:00 | 3627.00000 | 3630.00000 | 3626.00000 | 3629.30000 | 191.6378 | 695329.0500 | 3628.34988 2014-02-24 06:36:00 | 3628.87000 | 3630.00000 | 3626.00000 | 3626.00000 | 48.3880 | 175569.6200 | 3628.36997 2014-02-24 06:37:00 | 3626.00000 | 3629.90000 | 3626.00000 | 3629.86000 | 4.9460 | 17939.3400 | 3627.03999 2014-02-24 06:38:00 | 3629.86000 | 3629.86000 | 3627.00000 | 3628.00000 | 30.9770 | 112366.9100 | 3627.42997 2014-02-24 06:39:00 | 3628.07000 | 3630.00000 | 3626.00000 | 3627.04000 | 108.3650 | 393133.0800 | 3627.85985 2014-02-24 06:40:00 | 3627.87000 | 3629.90000 | 3626.42000 | 3628.00000 | 58.2130 | 211208.4600 | 3628.20005 2014-02-24 06:41:00 | 3628.00000 | 3629.60000 | 3626.00000 | 3626.40000 | 46.4210 | 168380.6700 | 3627.25001 2014-02-24 06:42:00 | 3626.00000 | 3626.40000 | 3624.00000 | 3626.40000 | 21.2670 | 77102.0900 | 3625.42998 2014-02-24 06:43:00 | 3626.00000 | 3626.39000 | 3622.00000 | 3625.97000 | 18.4930 | 67043.7900 | 3625.36002 2014-02-24 06:44:00 | 3625.99000 | 3626.40000 | 3624.11000 | 3624.12000 | 16.5780 | 60098.6200 | 3625.19999 2014-02-24 06:45:00 | 3626.40000 | 3627.00000 | 3625.00000 | 3626.99000 | 17.7510 | 64365.5700 | 3626.03000 2014-02-24 06:46:00 | 3626.99000 | 3626.99000 | 3624.09000 | 3626.96000 | 11.7970 | 42772.1000 | 3625.67999 2014-02-24 06:47:00 | 3626.95000 | 3627.00000 | 3618.20000 | 3626.00000 | 45.8150 | 166012.5700 | 3623.53994 2014-02-24 06:48:00 | 3626.00000 | 3627.00000 | 3618.20000 | 3626.50000 | 180.4180 | 653854.4800 | 3624.10990 2014-02-24 06:49:00 | 3626.49000 | 3626.58000 | 3622.32000 | 3625.00000 | 67.8760 | 246064.1500 | 3625.19993 2014-02-24 06:50:00 | 3624.96000 | 3626.45000 | 3623.34000 | 3626.00000 | 21.7890 | 78991.7000 | 3625.29999 2014-02-24 06:51:00 | 3626.00000 | 3626.00000 | 3620.03000 | 3624.90000 | 139.0089 | 503450.0500 | 3621.70996 2014-02-24 06:52:00 | 3624.99000 | 3624.99000 | 3620.03000 | 3621.00000 | 109.8149 | 397716.4400 | 3621.69984 2014-02-24 06:53:00 | 3620.95000 | 3620.95000 | 3618.10000 | 3619.99000 | 32.9150 | 119145.0400 | 3619.77995 2014-02-24 06:54:00 | 3619.89000 | 3624.00000 | 3619.50000 | 3620.10000 | 90.8350 | 328968.0500 | 3621.59987 2014-02-24 06:55:00 | 3620.13000 | 3623.87000 | 3619.99000 | 3623.13000 | 145.0581 | 525333.7200 | 3621.53992 2014-02-24 06:56:00 | 3622.45000 | 3623.41000 | 3618.00000 | 3618.00000 | 43.3400 | 156851.0500 | 3619.08000 2014-02-24 06:57:00 | 3617.00000 | 3617.01000 | 3615.00000 | 3615.00000 | 46.4520 | 167981.9300 | 3616.25003 2014-02-24 06:58:00 | 3615.95000 | 3615.97000 | 3612.00000 | 3612.00000 | 62.8469 | 227138.1700 | 3614.14995 2014-02-24 06:59:00 | 3611.99000 | 3613.14000 | 3610.00000 | 3612.99000 | 43.8139 | 158202.5300 | 3610.78005 2014-02-24 07:00:00 | 3610.98000 | 3616.97000 | 3610.98000 | 3616.15000 | 84.0581 | 303783.2700 | 3613.96995 2014-02-24 07:01:00 | 3610.99000 | 3610.99000 | 3606.00000 | 3606.00000 | 36.5880 | 132035.1600 | 3608.69998 2014-02-24 07:02:00 | 3605.99000 | 3607.95000 | 3601.10000 | 3603.00000 | 111.5740 | 402075.8000 | 3603.67012 2014-02-24 07:03:00 | 3605.00000 | 3613.14000 | 3601.50000 | 3601.99000 | 98.2211 | 354492.7000 | 3609.13003 2014-02-24 07:04:00 | 3601.50000 | 3609.16000 | 3601.50000 | 3605.98000 | 172.5861 | 622255.7500 | 3605.47981 2014-02-24 07:05:00 | 3605.98000 | 3609.00000 | 3605.00000 | 3609.00000 | 13.4070 | 48356.0000 | 3606.76999 2014-02-24 07:06:00 | 3609.00000 | 3613.08000 | 3608.10000 | 3613.08000 | 26.8450 | 96941.6100 | 3611.15996 2014-02-24 07:07:00 | 3613.06000 | 3620.00000 | 3610.61000 | 3615.18000 | 90.5819 | 327565.0900 | 3616.23005 2014-02-24 07:08:00 | 3615.18000 | 3619.98000 | 3615.15000 | 3617.25000 | 71.9009 | 260067.0800 | 3617.02002 2014-02-24 07:09:00 | 3618.00000 | 3619.58000 | 3616.36000 | 3619.51000 | 15.3170 | 55434.4200 | 3619.13999 2014-02-24 07:10:00 | 3619.51000 | 3620.00000 | 3616.35000 | 3617.10000 | 58.8320 | 212857.2800 | 3618.05003 2014-02-24 07:11:00 | 3617.80000 | 3619.00000 | 3615.00000 | 3616.03000 | 28.8180 | 104225.9200 | 3616.68998 2014-02-24 07:12:00 | 3616.06000 | 3619.01000 | 3615.00000 | 3615.14000 | 89.1849 | 322490.0200 | 3615.96987 2014-02-24 07:13:00 | 3615.14000 | 3619.90000 | 3615.14000 | 3617.03000 | 22.2600 | 80535.1900 | 3617.93000 2014-02-24 07:14:00 | 3619.00000 | 3619.00000 | 3617.06000 | 3617.82000 | 11.8450 | 42846.7300 | 3617.27998 2014-02-24 07:15:00 | 3618.99000 | 3620.00000 | 3618.99000 | 3618.99000 | 23.3890 | 84664.3400 | 3619.83999 2014-02-24 07:16:00 | 3618.97000 | 3620.90000 | 3617.21000 | 3620.00000 | 15.6810 | 56749.6000 | 3619.00000 2014-02-24 07:17:00 | 3619.99000 | 3623.95000 | 3619.97000 | 3620.60000 | 32.8920 | 119088.0100 | 3620.58002 2014-02-24 07:18:00 | 3620.59000 | 3623.96000 | 3616.01000 | 3622.19000 | 99.7529 | 361049.5500 | 3619.44008 2014-02-24 07:19:00 | 3622.15000 | 3626.60000 | 3619.03000 | 3626.60000 | 68.5071 | 248153.1200 | 3622.29994 2014-02-24 07:20:00 | 3626.60000 | 3633.12000 | 3623.00000 | 3626.63000 | 93.4750 | 338980.6100 | 3626.42987 2014-02-24 07:21:00 | 3626.50000 | 3627.00000 | 3620.00000 | 3624.32000 | 43.2030 | 156540.1800 | 3623.36004 2014-02-24 07:22:00 | 3621.51000 | 3628.23000 | 3620.00000 | 3625.00000 | 168.7240 | 611337.7600 | 3623.30019 2014-02-24 07:23:00 | 3626.00000 | 3628.84000 | 3623.17000 | 3626.00000 | 34.0330 | 123429.3200 | 3626.75003 2014-02-24 07:24:00 | 3623.11000 | 3626.00000 | 3623.11000 | 3623.35000 | 14.1590 | 51307.5800 | 3623.67000 2014-02-24 07:25:00 | 3623.35000 | 3626.00000 | 3620.01000 | 3622.00000 | 24.1550 | 87492.6600 | 3622.12997 2014-02-24 07:26:00 | 3620.99000 | 3621.00000 | 3618.00000 | 3618.00000 | 31.1090 | 112624.1200 | 3620.30999 2014-02-24 07:27:00 | 3619.02000 | 3623.34000 | 3616.99000 | 3617.00000 | 161.9450 | 586240.8900 | 3619.99978 2014-02-24 07:28:00 | 3617.00000 | 3620.87000 | 3616.02000 | 3620.50000 | 106.5989 | 385724.9700 | 3618.46997 2014-02-24 07:29:00 | 3619.00000 | 3619.00000 | 3619.00000 | 3619.00000 | 1.9150 | 6930.3900 | 3619.00000 2014-02-24 07:30:00 | 3617.30000 | 3619.99000 | 3616.00000 | 3619.88000 | 100.6850 | 364290.3000 | 3618.11986 2014-02-24 07:31:00 | 3619.94000 | 3625.00000 | 3619.94000 | 3624.99000 | 29.9480 | 108460.2200 | 3621.61998 2014-02-24 07:32:00 | 3625.00000 | 3631.94000 | 3623.01000 | 3623.96000 | 112.6279 | 408487.7800 | 3626.87993 2014-02-24 07:33:00 | 3621.72000 | 3624.77000 | 3620.93000 | 3620.93000 | 68.6220 | 248611.2400 | 3622.91004 2014-02-24 07:34:00 | 3620.97000 | 3625.99000 | 3620.54000 | 3623.02000 | 31.6440 | 114603.5700 | 3621.65004 2014-02-24 07:35:00 | 3624.99000 | 3628.00000 | 3624.70000 | 3624.98000 | 19.4220 | 70408.1000 | 3625.17001 2014-02-24 07:36:00 | 3624.96000 | 3628.76000 | 3621.35000 | 3621.35000 | 82.2760 | 298397.8400 | 3626.78991 2014-02-24 07:37:00 | 3621.95000 | 3625.29000 | 3621.62000 | 3624.64000 | 37.0410 | 134219.4900 | 3623.54001 2014-02-24 07:38:00 | 3624.51000 | 3625.99000 | 3622.04000 | 3624.94000 | 124.9478 | 452765.9900 | 3623.63993 2014-02-24 07:39:00 | 3624.54000 | 3625.87000 | 3622.00000 | 3624.02000 | 67.4250 | 244316.4100 | 3623.52991 2014-02-24 07:40:00 | 3624.50000 | 3625.05000 | 3623.90000 | 3623.90000 | 22.6100 | 81958.1100 | 3624.86000 2014-02-24 07:41:00 | 3624.97000 | 3626.10000 | 3624.00000 | 3626.10000 | 52.6950 | 191049.2600 | 3625.56993 2014-02-24 07:42:00 | 3628.00000 | 3628.00000 | 3626.10000 | 3626.10000 | 18.8750 | 68458.3200 | 3626.92997 2014-02-24 07:43:00 | 3625.98000 | 3628.35000 | 3624.71000 | 3625.00000 | 47.7260 | 173066.0700 | 3626.23995 2014-02-24 07:44:00 | 3625.00000 | 3628.27000 | 3623.00000 | 3626.75000 | 144.7929 | 524855.5300 | 3624.87012 2014-02-24 07:45:00 | 3625.11000 | 3626.00000 | 3622.99000 | 3624.02000 | 47.0480 | 170505.5500 | 3624.07997 2014-02-24 07:46:00 | 3624.97000 | 3626.00000 | 3623.99000 | 3624.01000 | 4.1480 | 15037.5300 | 3625.25000 2014-02-24 07:47:00 | 3624.01000 | 3625.98000 | 3622.10000 | 3623.99000 | 14.1520 | 51296.7500 | 3624.70001 2014-02-24 07:48:00 | 3623.99000 | 3624.00000 | 3621.00000 | 3622.00000 | 17.5170 | 63467.3200 | 3623.17999 2014-02-24 07:49:00 | 3622.00000 | 3622.00000 | 3617.00000 | 3617.00000 | 52.5150 | 190127.2700 | 3620.43993 2014-02-24 07:50:00 | 3617.27000 | 3618.00000 | 3612.30000 | 3612.99000 | 44.7370 | 161758.1900 | 3615.75996 2014-02-24 07:51:00 | 3612.30000 | 3614.00000 | 3610.99000 | 3611.27000 | 26.0040 | 93943.6800 | 3612.66003 2014-02-24 07:52:00 | 3611.29000 | 3613.89000 | 3608.00000 | 3608.00000 | 52.9600 | 191240.5000 | 3611.04000 2014-02-24 07:53:00 | 3609.94000 | 3613.55000 | 3607.00000 | 3613.55000 | 79.2369 | 286005.7100 | 3609.49993 2014-02-24 07:54:00 | 3611.89000 | 3614.00000 | 3609.24000 | 3614.00000 | 113.0791 | 408392.0600 | 3611.55997 2014-02-24 07:55:00 | 3615.80000 | 3617.92000 | 3612.12000 | 3617.00000 | 59.0260 | 213404.8200 | 3615.43993 2014-02-24 07:56:00 | 3617.00000 | 3617.00000 | 3609.00000 | 3615.01000 | 173.0042 | 625320.2400 | 3614.48020 2014-02-24 07:57:00 | 3614.37000 | 3614.38000 | 3610.00000 | 3613.93000 | 104.7441 | 378353.6000 | 3612.17012 2014-02-24 07:58:00 | 3612.99000 | 3615.00000 | 3609.01000 | 3614.66000 | 144.6881 | 522584.4400 | 3611.79992 2014-02-24 07:59:00 | 3615.00000 | 3615.00000 | 3607.00000 | 3610.00000 | 41.9630 | 151498.5200 | 3610.29003 2014-02-24 08:00:00 | 3610.00000 | 3614.00000 | 3608.12000 | 3608.97000 | 35.3500 | 127637.9000 | 3610.69000 2014-02-24 08:01:00 | 3608.11000 | 3609.99000 | 3605.00000 | 3608.00000 | 41.0960 | 148231.6600 | 3606.95995 2014-02-24 08:02:00 | 3606.62000 | 3609.90000 | 3603.00000 | 3607.77000 | 241.2481 | 870203.5400 | 3607.08987 2014-02-24 08:03:00 | 3607.14000 | 3609.00000 | 3603.00000 | 3605.14000 | 93.7119 | 337997.4000 | 3606.77005 2014-02-24 08:04:00 | 3606.30000 | 3609.00000 | 3602.25000 | 3606.00000 | 112.2731 | 404732.2900 | 3604.89010 2014-02-24 08:05:00 | 3606.00000 | 3609.00000 | 3604.00000 | 3605.80000 | 65.9661 | 237926.4100 | 3606.79993 2014-02-24 08:06:00 | 3608.60000 | 3613.00000 | 3604.06000 | 3612.02000 | 198.4878 | 716372.3000 | 3609.14988 2014-02-24 08:07:00 | 3610.01000 | 3613.00000 | 3610.00000 | 3613.00000 | 37.5190 | 135485.9400 | 3611.12999 2014-02-24 08:08:00 | 3613.00000 | 3613.00000 | 3606.21000 | 3609.52000 | 119.5579 | 431539.5700 | 3609.45993 2014-02-24 08:09:00 | 3607.00000 | 3609.90000 | 3607.00000 | 3609.80000 | 5.5460 | 20019.8700 | 3609.78999 2014-02-24 08:10:00 | 3609.00000 | 3609.89000 | 3607.02000 | 3607.30000 | 9.8400 | 35515.8500 | 3609.33000 2014-02-24 08:11:00 | 3607.51000 | 3609.90000 | 3607.51000 | 3607.60000 | 15.7980 | 57002.4800 | 3608.20999 2014-02-24 08:12:00 | 3607.60000 | 3607.99000 | 3606.00000 | 3606.25000 | 29.8280 | 107589.4700 | 3606.99998 2014-02-24 08:13:00 | 3607.54000 | 3608.00000 | 3605.00000 | 3606.00000 | 19.9110 | 71803.9800 | 3606.25001 2014-02-24 08:14:00 | 3607.47000 | 3607.47000 | 3604.00000 | 3604.00000 | 52.0750 | 187770.4800 | 3605.76993 2014-02-24 08:15:00 | 3604.00000 | 3606.00000 | 3601.10000 | 3604.00000 | 37.2430 | 134190.5300 | 3603.11003 2014-02-24 08:16:00 | 3603.00000 | 3604.00000 | 3601.11000 | 3603.80000 | 29.1140 | 104900.6000 | 3603.10003 2014-02-24 08:17:00 | 3603.80000 | 3603.80000 | 3601.10000 | 3601.10000 | 25.1360 | 90543.8800 | 3602.15997 2014-02-24 08:18:00 | 3601.10000 | 3601.55000 | 3596.00000 | 3596.40000 | 107.5059 | 387036.1400 | 3600.13988 2014-02-24 08:19:00 | 3597.95000 | 3600.07000 | 3590.11000 | 3592.64000 | 117.7730 | 423422.1700 | 3595.24010 2014-02-24 08:20:00 | 3590.11000 | 3594.98000 | 3580.00000 | 3580.00000 | 70.0140 | 251047.6700 | 3585.68008 2014-02-24 08:21:00 | 3580.00000 | 3580.00000 | 3559.99000 | 3568.99000 | 121.6570 | 433978.6400 | 3567.22990 2014-02-24 08:22:00 | 3569.00000 | 3580.00000 | 3567.89000 | 3580.00000 | 198.3461 | 708817.3900 | 3573.63978 2014-02-24 08:23:00 | 3579.90000 | 3590.12000 | 3571.00000 | 3577.00000 | 121.1769 | 433772.0300 | 3579.65989 2014-02-24 08:24:00 | 3571.79000 | 3576.95000 | 3561.00000 | 3569.98000 | 153.5140 | 548121.7800 | 3570.50017 2014-02-24 08:25:00 | 3570.00000 | 3580.52000 | 3570.00000 | 3578.98000 | 117.8711 | 421485.7900 | 3575.82004 2014-02-24 08:26:00 | 3579.46000 | 3580.00000 | 3562.12000 | 3572.52000 | 115.4398 | 412748.2200 | 3575.43999 2014-02-24 08:27:00 | 3572.52000 | 3579.99000 | 3572.52000 | 3576.15000 | 33.4600 | 119668.4800 | 3576.46000 2014-02-24 08:28:00 | 3578.99000 | 3588.00000 | 3577.00000 | 3582.88000 | 68.1779 | 244303.3000 | 3583.31996 2014-02-24 08:29:00 | 3585.06000 | 3587.98000 | 3581.99000 | 3582.00000 | 228.1833 | 818073.6600 | 3585.16021 2014-02-24 08:30:00 | 3580.00000 | 3580.00000 | 3569.00000 | 3574.01000 | 151.1709 | 540567.4500 | 3575.87004 2014-02-24 08:31:00 | 3572.32000 | 3578.99000 | 3571.01000 | 3576.00000 | 139.9401 | 500383.6400 | 3575.70000 2014-02-24 08:32:00 | 3576.98000 | 3585.00000 | 3575.00000 | 3580.00000 | 147.7980 | 528821.3900 | 3577.99992 2014-02-24 08:33:00 | 3578.92000 | 3580.00000 | 3574.97000 | 3578.82000 | 62.8530 | 224841.6000 | 3577.26005 2014-02-24 08:34:00 | 3577.99000 | 3583.00000 | 3575.09000 | 3575.57000 | 195.4902 | 699594.9000 | 3578.67001 2014-02-24 08:35:00 | 3579.01000 | 3579.59000 | 3574.96000 | 3575.21000 | 112.2069 | 401278.8300 | 3576.23990 2014-02-24 08:36:00 | 3577.79000 | 3582.00000 | 3577.79000 | 3580.01000 | 55.2359 | 197739.1700 | 3579.89994 2014-02-24 08:37:00 | 3582.00000 | 3587.00000 | 3580.09000 | 3587.00000 | 22.7610 | 81533.3400 | 3582.15001 2014-02-24 08:38:00 | 3588.00000 | 3598.17000 | 3587.01000 | 3598.17000 | 95.2159 | 342214.6800 | 3594.08989 2014-02-24 08:39:00 | 3598.17000 | 3600.00000 | 3579.91000 | 3591.22000 | 137.8072 | 495135.6100 | 3592.95989 2014-02-24 08:40:00 | 3592.99000 | 3595.00000 | 3582.10000 | 3590.00000 | 213.9811 | 768665.0100 | 3592.21006 2014-02-24 08:41:00 | 3590.00000 | 3590.00000 | 3582.10000 | 3585.00000 | 62.4790 | 224021.7100 | 3585.54998 2014-02-24 08:42:00 | 3585.00000 | 3585.20000 | 3582.97000 | 3582.97000 | 28.6550 | 102718.2300 | 3584.64996 2014-02-24 08:43:00 | 3582.97000 | 3584.00000 | 3582.97000 | 3583.00000 | 30.5960 | 109643.0000 | 3583.56997 2014-02-24 08:44:00 | 3583.00000 | 3584.89000 | 3583.00000 | 3584.86000 | 2.8200 | 10106.8900 | 3584.00000 2014-02-24 08:45:00 | 3584.90000 | 3585.49000 | 3583.00000 | 3583.00000 | 12.8060 | 45896.9200 | 3584.01999 2014-02-24 08:46:00 | 3582.40000 | 3583.00000 | 3573.01000 | 3574.01000 | 137.5909 | 492148.8900 | 3576.90003 2014-02-24 08:47:00 | 3575.00000 | 3576.79000 | 3571.09000 | 3573.16000 | 152.1150 | 543576.6700 | 3573.45979 2014-02-24 08:48:00 | 3573.59000 | 3574.99000 | 3571.20000 | 3571.96000 | 86.4130 | 308775.4300 | 3573.25007 2014-02-24 08:49:00 | 3572.93000 | 3573.90000 | 3571.00000 | 3571.99000 | 75.9639 | 271307.5000 | 3571.53008 2014-02-24 08:50:00 | 3571.94000 | 3579.90000 | 3571.94000 | 3579.90000 | 18.3470 | 65574.5600 | 3574.12998 2014-02-24 08:51:00 | 3578.00000 | 3580.38000 | 3575.08000 | 3575.11000 | 199.2602 | 712952.8300 | 3578.00001 2014-02-24 08:52:00 | 3578.07000 | 3579.99000 | 3575.11000 | 3579.99000 | 29.5480 | 105699.8800 | 3577.22998 2014-02-24 08:53:00 | 3576.01000 | 3579.99000 | 3575.32000 | 3576.76000 | 24.6820 | 88292.6100 | 3577.21001 2014-02-24 08:54:00 | 3576.76000 | 3577.96000 | 3574.99000 | 3577.96000 | 23.2040 | 82965.7100 | 3575.49003 2014-02-24 08:55:00 | 3577.94000 | 3577.94000 | 3572.05000 | 3575.00000 | 127.8469 | 456845.5400 | 3573.37989 2014-02-24 08:56:00 | 3574.99000 | 3581.02000 | 3574.99000 | 3581.00000 | 47.0720 | 168460.9300 | 3578.79003 2014-02-24 08:57:00 | 3580.99000 | 3583.00000 | 3576.53000 | 3579.92000 | 185.9149 | 665515.7400 | 3579.67973 2014-02-24 08:58:00 | 3582.38000 | 3582.85000 | 3578.97000 | 3581.99000 | 60.5470 | 216795.6700 | 3580.61995 2014-02-24 08:59:00 | 3581.99000 | 3586.00000 | 3580.00000 | 3584.00000 | 45.1820 | 161921.9000 | 3583.77003 2014-02-24 09:00:00 | 3584.00000 | 3597.86000 | 3583.57000 | 3591.71000 | 82.3110 | 295442.0400 | 3589.34002 2014-02-24 09:01:00 | 3594.87000 | 3595.00000 | 3588.34000 | 3593.76000 | 53.8190 | 193318.9600 | 3592.01999 2014-02-24 09:02:00 | 3594.00000 | 3594.65000 | 3589.29000 | 3589.91000 | 95.3410 | 342386.5600 | 3591.18003 2014-02-24 09:03:00 | 3589.93000 | 3593.00000 | 3588.00000 | 3588.00000 | 56.5100 | 202878.2800 | 3590.13000 2014-02-24 09:04:00 | 3588.93000 | 3598.00000 | 3587.00000 | 3592.80000 | 171.8052 | 616960.9100 | 3591.04977 2014-02-24 09:05:00 | 3593.02000 | 3598.00000 | 3591.99000 | 3598.00000 | 95.9720 | 344971.3000 | 3594.50005 2014-02-24 09:06:00 | 3598.00000 | 3604.57000 | 3597.98000 | 3599.32000 | 89.5971 | 322600.6200 | 3600.56993 2014-02-24 09:07:00 | 3604.00000 | 3604.00000 | 3599.50000 | 3603.71000 | 45.4240 | 163589.8500 | 3601.40005 2014-02-24 09:08:00 | 3603.96000 | 3603.99000 | 3599.17000 | 3599.17000 | 75.2759 | 271145.3500 | 3602.01991 2014-02-24 09:09:00 | 3596.83000 | 3599.99000 | 3585.00000 | 3594.98000 | 123.6790 | 444541.7300 | 3594.31996 2014-02-24 09:10:00 | 3592.00000 | 3603.54000 | 3592.00000 | 3600.87000 | 86.4870 | 311126.6000 | 3597.37993 2014-02-24 09:11:00 | 3596.00000 | 3602.50000 | 3595.01000 | 3597.24000 | 184.8539 | 665100.7500 | 3597.98020 2014-02-24 09:12:00 | 3597.67000 | 3602.00000 | 3596.33000 | 3601.94000 | 140.3541 | 505079.8500 | 3598.61016 2014-02-24 09:13:00 | 3601.48000 | 3601.84000 | 3596.53000 | 3601.01000 | 138.7608 | 499401.6100 | 3599.01003 2014-02-24 09:14:00 | 3600.05000 | 3601.88000 | 3596.40000 | 3596.43000 | 70.2369 | 252788.2700 | 3599.07994 2014-02-24 09:15:00 | 3596.39000 | 3597.99000 | 3590.12000 | 3591.32000 | 44.6681 | 160537.4200 | 3594.00998 2014-02-24 09:16:00 | 3590.15000 | 3594.99000 | 3590.15000 | 3593.99000 | 62.0269 | 222852.2400 | 3592.82995 2014-02-24 09:17:00 | 3592.99000 | 3595.98000 | 3591.09000 | 3595.98000 | 11.1240 | 39970.8100 | 3593.20001 2014-02-24 09:18:00 | 3595.98000 | 3596.00000 | 3591.37000 | 3592.05000 | 104.8769 | 376906.5800 | 3593.79991 2014-02-24 09:19:00 | 3592.43000 | 3594.99000 | 3590.98000 | 3594.27000 | 103.0579 | 370271.7100 | 3592.84994 2014-02-24 09:20:00 | 3593.74000 | 3594.92000 | 3591.00000 | 3593.46000 | 69.3810 | 249272.8700 | 3592.81002 2014-02-24 09:21:00 | 3592.99000 | 3592.99000 | 3583.00000 | 3583.00000 | 8.0690 | 28952.4300 | 3588.11000 2014-02-24 09:22:00 | 3582.09000 | 3586.83000 | 3579.95000 | 3583.28000 | 110.4411 | 395702.6900 | 3582.93003 2014-02-24 09:23:00 | 3583.86000 | 3584.41000 | 3577.43000 | 3578.11000 | 40.6860 | 145680.6600 | 3580.60995 2014-02-24 09:24:00 | 3580.04000 | 3586.27000 | 3580.01000 | 3584.05000 | 108.6581 | 389372.1200 | 3583.45994 2014-02-24 09:25:00 | 3586.37000 | 3590.14000 | 3583.01000 | 3590.00000 | 28.9810 | 103936.2900 | 3586.36001 2014-02-24 09:26:00 | 3590.00000 | 3592.99000 | 3588.01000 | 3591.63000 | 14.9120 | 53532.3600 | 3589.88001 2014-02-24 09:27:00 | 3592.99000 | 3595.00000 | 3588.13000 | 3595.00000 | 63.7831 | 229055.9100 | 3591.17005 2014-02-24 09:28:00 | 3595.00000 | 3595.00000 | 3588.20000 | 3588.20000 | 79.6829 | 286248.1200 | 3592.34006 2014-02-24 09:29:00 | 3587.02000 | 3588.22000 | 3583.01000 | 3585.01000 | 83.4179 | 299065.8100 | 3585.14995 2014-02-24 09:30:00 | 3587.00000 | 3589.41000 | 3584.00000 | 3586.11000 | 62.7749 | 225164.2900 | 3586.84991 2014-02-24 09:31:00 | 3589.96000 | 3589.96000 | 3580.00000 | 3584.68000 | 133.2020 | 477374.7800 | 3583.84008 2014-02-24 09:32:00 | 3584.66000 | 3590.59000 | 3581.01000 | 3590.59000 | 119.5250 | 428613.1400 | 3585.96983 2014-02-24 09:33:00 | 3590.51000 | 3604.00000 | 3585.11000 | 3599.00000 | 104.5139 | 375261.2500 | 3590.54011 2014-02-24 09:34:00 | 3596.14000 | 3601.51000 | 3593.04000 | 3597.10000 | 151.5128 | 544934.1600 | 3596.62012 2014-02-24 09:35:00 | 3593.10000 | 3601.51000 | 3590.00000 | 3601.51000 | 43.5720 | 156612.2000 | 3594.33002 2014-02-24 09:36:00 | 3600.00000 | 3611.00000 | 3600.00000 | 3610.97000 | 46.3610 | 167285.4400 | 3608.32001 2014-02-24 09:37:00 | 3610.97000 | 3612.00000 | 3605.07000 | 3612.00000 | 99.5420 | 359245.2700 | 3608.98006 2014-02-24 09:38:00 | 3612.97000 | 3614.47000 | 3608.61000 | 3613.98000 | 120.9540 | 436840.9500 | 3611.63013 2014-02-24 09:39:00 | 3612.97000 | 3614.47000 | 3607.49000 | 3612.00000 | 53.2839 | 192458.9600 | 3611.95006 2014-02-24 09:40:00 | 3612.99000 | 3612.99000 | 3607.29000 | 3609.66000 | 96.9261 | 349977.7300 | 3610.76989 2014-02-24 09:41:00 | 3609.02000 | 3612.00000 | 3605.11000 | 3605.38000 | 47.9939 | 173137.6800 | 3607.49005 2014-02-24 09:42:00 | 3608.25000 | 3612.00000 | 3604.30000 | 3611.94000 | 78.9850 | 284960.4200 | 3607.77989 2014-02-24 09:43:00 | 3612.00000 | 3623.00000 | 3612.00000 | 3622.94000 | 103.7799 | 375438.2200 | 3617.64000 2014-02-24 09:44:00 | 3622.94000 | 3625.20000 | 3617.85000 | 3621.13000 | 170.6731 | 618172.8400 | 3621.97015 2014-02-24 09:45:00 | 3624.53000 | 3629.00000 | 3620.01000 | 3626.00000 | 123.3471 | 446953.2600 | 3623.53990 2014-02-24 09:46:00 | 3627.00000 | 3630.28000 | 3626.00000 | 3628.02000 | 39.8399 | 144552.4700 | 3628.33000 2014-02-24 09:47:00 | 3626.06000 | 3629.38000 | 3622.00000 | 3622.06000 | 110.3030 | 399940.1100 | 3625.83009 2014-02-24 09:48:00 | 3622.03000 | 3631.00000 | 3615.00000 | 3628.99000 | 185.4630 | 672319.9200 | 3625.09015 2014-02-24 09:49:00 | 3626.11000 | 3629.95000 | 3626.11000 | 3629.00000 | 34.4720 | 125054.0000 | 3627.70002 2014-02-24 09:50:00 | 3628.99000 | 3635.00000 | 3625.00000 | 3625.41000 | 68.8280 | 249632.2300 | 3626.89996 2014-02-24 09:51:00 | 3625.43000 | 3628.99000 | 3625.41000 | 3628.88000 | 33.8930 | 122946.5200 | 3627.49003 2014-02-24 09:52:00 | 3627.00000 | 3627.99000 | 3625.40000 | 3627.00000 | 8.7320 | 31664.2700 | 3626.23000 2014-02-24 09:53:00 | 3626.05000 | 3627.01000 | 3622.95000 | 3623.00000 | 41.6140 | 150827.7800 | 3624.45005 2014-02-24 09:54:00 | 3625.00000 | 3625.00000 | 3620.00000 | 3620.11000 | 41.6940 | 150996.9900 | 3621.55005 2014-02-24 09:55:00 | 3620.12000 | 3622.97000 | 3618.59000 | 3622.57000 | 86.9689 | 314931.0600 | 3621.18997 2014-02-24 09:56:00 | 3620.25000 | 3625.04000 | 3619.01000 | 3625.04000 | 18.1600 | 65788.4800 | 3622.71000 2014-02-24 09:57:00 | 3624.06000 | 3626.00000 | 3622.08000 | 3623.90000 | 61.5120 | 222894.7600 | 3623.60003 2014-02-24 09:58:00 | 3624.15000 | 3624.15000 | 3620.00000 | 3620.00000 | 23.5850 | 85427.0300 | 3622.08997 2014-02-24 09:59:00 | 3619.93000 | 3625.00000 | 3618.01000 | 3624.00000 | 25.1390 | 91073.5600 | 3622.79999 2014-02-24 10:00:00 | 3624.00000 | 3625.00000 | 3622.06000 | 3624.40000 | 36.1580 | 131004.7100 | 3623.11998 2014-02-24 10:01:00 | 3622.79000 | 3624.99000 | 3622.79000 | 3624.61000 | 27.3240 | 99017.7100 | 3623.84003 2014-02-24 10:02:00 | 3623.73000 | 3627.03000 | 3623.00000 | 3627.03000 | 51.7229 | 187431.5400 | 3623.76004 2014-02-24 10:03:00 | 3628.00000 | 3630.00000 | 3627.00000 | 3629.00000 | 39.2380 | 142387.5300 | 3628.81998 2014-02-24 10:04:00 | 3630.05000 | 3632.63000 | 3624.24000 | 3626.55000 | 76.3950 | 277118.2800 | 3627.43989 2014-02-24 10:05:00 | 3625.97000 | 3629.10000 | 3625.08000 | 3628.00000 | 44.3720 | 160968.8400 | 3627.71002 2014-02-24 10:06:00 | 3628.24000 | 3629.00000 | 3625.14000 | 3629.00000 | 39.7450 | 144180.0700 | 3627.63005 2014-02-24 10:07:00 | 3626.67000 | 3629.34000 | 3626.67000 | 3627.00000 | 35.1700 | 127589.8300 | 3627.80000 2014-02-24 10:08:00 | 3627.40000 | 3628.00000 | 3624.06000 | 3624.06000 | 9.2810 | 33655.6100 | 3626.29000 2014-02-24 10:09:00 | 3623.40000 | 3623.40000 | 3599.42000 | 3599.42000 | 71.9029 | 259343.0200 | 3606.85006 2014-02-24 10:10:00 | 3603.65000 | 3630.00000 | 3584.99000 | 3603.55000 | 122.4040 | 442018.0900 | 3611.14014 2014-02-24 10:11:00 | 3603.55000 | 3610.86000 | 3603.01000 | 3609.00000 | 93.8359 | 338431.4000 | 3606.62989 2014-02-24 10:12:00 | 3606.62000 | 3613.05000 | 3604.00000 | 3607.01000 | 65.2661 | 235421.9600 | 3607.10993 2014-02-24 10:13:00 | 3606.97000 | 3606.97000 | 3598.00000 | 3598.00000 | 47.9690 | 172821.6400 | 3602.77999 2014-02-24 10:14:00 | 3597.98000 | 3601.00000 | 3590.08000 | 3591.35000 | 71.6630 | 257574.6600 | 3594.25006 2014-02-24 10:15:00 | 3591.35000 | 3594.55000 | 3583.00000 | 3593.69000 | 124.8220 | 447968.8400 | 3588.86007 2014-02-24 10:16:00 | 3594.00000 | 3602.00000 | 3593.00000 | 3599.00000 | 23.3890 | 84151.6200 | 3597.90999 2014-02-24 10:17:00 | 3598.33000 | 3600.00000 | 3594.38000 | 3595.08000 | 35.2410 | 126744.7500 | 3596.51001 2014-02-24 10:18:00 | 3597.90000 | 3606.54000 | 3595.10000 | 3599.89000 | 124.6471 | 448641.2100 | 3599.28990 2014-02-24 10:19:00 | 3602.35000 | 3603.65000 | 3597.01000 | 3602.00000 | 51.6501 | 185931.4300 | 3599.83000 2014-02-24 10:20:00 | 3598.78000 | 3602.00000 | 3598.49000 | 3600.98000 | 83.6981 | 301346.6300 | 3600.39996 2014-02-24 10:21:00 | 3600.99000 | 3610.00000 | 3600.88000 | 3607.99000 | 36.3010 | 130866.4800 | 3605.04001 2014-02-24 10:22:00 | 3607.82000 | 3609.99000 | 3601.97000 | 3601.98000 | 44.1360 | 159235.1200 | 3607.82995 2014-02-24 10:23:00 | 3602.27000 | 3605.00000 | 3600.10000 | 3603.52000 | 49.8120 | 179417.2400 | 3601.89003 2014-02-24 10:24:00 | 3604.33000 | 3607.99000 | 3604.33000 | 3605.00000 | 14.6220 | 52730.6600 | 3606.26001 2014-02-24 10:25:00 | 3607.92000 | 3614.40000 | 3607.92000 | 3612.00000 | 46.4840 | 167830.3500 | 3610.50005 2014-02-24 10:26:00 | 3610.00000 | 3610.00000 | 3608.00000 | 3608.40000 | 42.5410 | 153543.1100 | 3609.30001 2014-02-24 10:27:00 | 3609.97000 | 3610.00000 | 3608.40000 | 3610.00000 | 18.3280 | 66155.8000 | 3609.54999 2014-02-24 10:28:00 | 3608.01000 | 3614.39000 | 3608.01000 | 3610.00000 | 53.7050 | 193906.8900 | 3610.58993 2014-02-24 10:29:00 | 3610.00000 | 3613.99000 | 3607.27000 | 3607.27000 | 57.0349 | 206010.7200 | 3612.00992 2014-02-24 10:30:00 | 3605.99000 | 3613.05000 | 3603.09000 | 3610.00000 | 39.8610 | 143770.2100 | 3606.79001 2014-02-24 10:31:00 | 3611.98000 | 3615.00000 | 3610.02000 | 3615.00000 | 48.3860 | 174808.0500 | 3612.77995 2014-02-24 10:32:00 | 3615.00000 | 3617.00000 | 3611.27000 | 3616.60000 | 58.1840 | 210254.2600 | 3613.61006 2014-02-24 10:33:00 | 3614.99000 | 3617.00000 | 3612.98000 | 3614.82000 | 43.8140 | 158370.1600 | 3614.60005 2014-02-24 10:34:00 | 3614.82000 | 3616.69000 | 3612.00000 | 3614.99000 | 42.9920 | 155383.4300 | 3614.24002 2014-02-24 10:35:00 | 3614.18000 | 3615.99000 | 3611.00000 | 3614.00000 | 110.2460 | 398285.7300 | 3612.69988 2014-02-24 10:36:00 | 3613.99000 | 3618.00000 | 3613.99000 | 3618.00000 | 11.8240 | 42737.7600 | 3614.49001 2014-02-24 10:37:00 | 3618.00000 | 3619.00000 | 3610.99000 | 3613.87000 | 26.1160 | 94442.5800 | 3616.26997 2014-02-24 10:38:00 | 3613.87000 | 3616.00000 | 3609.09000 | 3609.09000 | 47.4331 | 171316.3700 | 3611.75004 2014-02-24 10:39:00 | 3612.51000 | 3614.50000 | 3610.00000 | 3610.00000 | 158.9268 | 574085.0700 | 3612.25986 2014-02-24 10:40:00 | 3610.92000 | 3614.49000 | 3610.18000 | 3612.61000 | 57.1650 | 206483.2600 | 3612.05992 2014-02-24 10:41:00 | 3612.58000 | 3614.00000 | 3610.80000 | 3613.24000 | 83.0920 | 300154.1100 | 3612.31005 2014-02-24 10:42:00 | 3614.00000 | 3615.00000 | 3613.00000 | 3613.50000 | 26.1980 | 94680.3700 | 3614.02999 2014-02-24 10:43:00 | 3613.48000 | 3614.90000 | 3611.01000 | 3611.08000 | 67.8269 | 245068.1800 | 3613.13994 2014-02-24 10:44:00 | 3613.98000 | 3613.98000 | 3611.00000 | 3612.99000 | 5.6240 | 20310.3900 | 3611.38001 2014-02-24 10:45:00 | 3612.00000 | 3613.99000 | 3610.01000 | 3610.98000 | 19.9130 | 71919.7500 | 3611.70002 2014-02-24 10:46:00 | 3610.97000 | 3612.99000 | 3604.98000 | 3609.89000 | 66.9130 | 241466.8800 | 3608.67006 2014-02-24 10:47:00 | 3608.92000 | 3611.99000 | 3606.51000 | 3608.00000 | 44.7580 | 161529.5200 | 3608.94998 2014-02-24 10:48:00 | 3605.00000 | 3611.03000 | 3605.00000 | 3609.05000 | 108.7129 | 392203.6300 | 3607.70009 2014-02-24 10:49:00 | 3609.07000 | 3612.18000 | 3609.00000 | 3609.07000 | 43.3389 | 156491.3000 | 3610.86999 2014-02-24 10:50:00 | 3612.10000 | 3612.84000 | 3609.01000 | 3611.00000 | 49.7260 | 179563.0900 | 3611.04994 2014-02-24 10:51:00 | 3609.01000 | 3613.10000 | 3609.01000 | 3609.66000 | 71.4569 | 258025.9400 | 3610.92994 2014-02-24 10:52:00 | 3609.34000 | 3613.50000 | 3609.02000 | 3613.50000 | 64.2540 | 232031.9600 | 3611.17007 2014-02-24 10:53:00 | 3611.01000 | 3623.01000 | 3610.08000 | 3612.38000 | 132.0002 | 477038.0800 | 3613.92001 2014-02-24 10:54:00 | 3611.98000 | 3620.00000 | 3611.36000 | 3612.01000 | 100.0951 | 361824.5900 | 3614.80986 2014-02-24 10:55:00 | 3612.99000 | 3616.97000 | 3612.99000 | 3616.54000 | 176.2009 | 636953.8500 | 3614.93004 2014-02-24 10:56:00 | 3614.99000 | 3618.10000 | 3613.10000 | 3613.58000 | 136.2459 | 492576.5200 | 3615.34984 2014-02-24 10:57:00 | 3614.23000 | 3620.00000 | 3614.23000 | 3617.29000 | 152.6679 | 552256.1300 | 3617.36991 2014-02-24 10:58:00 | 3617.46000 | 3624.51000 | 3617.46000 | 3624.00000 | 66.5901 | 241178.6100 | 3621.84000 2014-02-24 10:59:00 | 3624.00000 | 3626.00000 | 3620.66000 | 3626.00000 | 63.4079 | 229754.2500 | 3623.42996 2014-02-24 11:00:00 | 3627.00000 | 3636.02000 | 3621.88000 | 3636.00000 | 73.9289 | 268194.1400 | 3627.72998 2014-02-24 11:01:00 | 3636.02000 | 3639.99000 | 3626.40000 | 3630.35000 | 90.8109 | 330014.0400 | 3634.08002 2014-02-24 11:02:00 | 3631.94000 | 3636.00000 | 3628.42000 | 3631.98000 | 67.9619 | 246827.6100 | 3631.85004 2014-02-24 11:03:00 | 3629.00000 | 3633.78000 | 3629.00000 | 3631.04000 | 55.2891 | 200737.4100 | 3630.68999 2014-02-24 11:04:00 | 3630.05000 | 3633.00000 | 3624.00000 | 3626.13000 | 118.4589 | 429820.9000 | 3628.43996 2014-02-24 11:05:00 | 3629.77000 | 3635.00000 | 3625.51000 | 3631.77000 | 164.2490 | 596323.9300 | 3630.60995 2014-02-24 11:06:00 | 3629.60000 | 3635.42000 | 3629.29000 | 3630.00000 | 73.5889 | 267227.1500 | 3631.34998 2014-02-24 11:07:00 | 3629.92000 | 3629.92000 | 3623.00000 | 3626.00000 | 101.5861 | 368442.6400 | 3626.89989 2014-02-24 11:08:00 | 3625.82000 | 3629.07000 | 3623.75000 | 3627.97000 | 28.8910 | 104793.4900 | 3627.20001 2014-02-24 11:09:00 | 3627.00000 | 3629.27000 | 3627.00000 | 3629.27000 | 38.9030 | 141168.8600 | 3628.74003 2014-02-24 11:10:00 | 3630.90000 | 3632.00000 | 3629.95000 | 3631.93000 | 18.7450 | 68058.6200 | 3630.75997 2014-02-24 11:11:00 | 3633.00000 | 3635.42000 | 3629.03000 | 3635.42000 | 72.1919 | 262184.5100 | 3631.77004 2014-02-24 11:12:00 | 3636.00000 | 3645.00000 | 3636.00000 | 3644.09000 | 44.8410 | 163311.7500 | 3642.02001 2014-02-24 11:13:00 | 3642.00000 | 3642.00000 | 3636.00000 | 3638.27000 | 47.4469 | 172702.6000 | 3639.90996 2014-02-24 11:14:00 | 3639.00000 | 3642.03000 | 3634.13000 | 3636.42000 | 56.1291 | 204195.8400 | 3637.96999 2014-02-24 11:15:00 | 3638.04000 | 3644.95000 | 3635.00000 | 3644.87000 | 129.9010 | 472800.6800 | 3639.70004 2014-02-24 11:16:00 | 3642.63000 | 3645.00000 | 3640.00000 | 3644.88000 | 185.1988 | 674655.0800 | 3642.86994 2014-02-24 11:17:00 | 3641.76000 | 3646.00000 | 3640.79000 | 3644.98000 | 61.9889 | 225854.2500 | 3643.45998 2014-02-24 11:18:00 | 3644.98000 | 3650.00000 | 3641.02000 | 3645.94000 | 96.6050 | 352228.7400 | 3646.06987 2014-02-24 11:19:00 | 3648.17000 | 3649.00000 | 3632.88000 | 3637.85000 | 72.7721 | 264971.1000 | 3641.11004 2014-02-24 11:20:00 | 3636.43000 | 3638.59000 | 3632.00000 | 3638.00000 | 95.1661 | 346033.3000 | 3636.09990 2014-02-24 11:21:00 | 3639.00000 | 3644.99000 | 3635.88000 | 3644.12000 | 125.4329 | 456696.2400 | 3640.96010 2014-02-24 11:22:00 | 3639.11000 | 3643.38000 | 3635.68000 | 3637.87000 | 38.3440 | 139587.9600 | 3640.41004 2014-02-24 11:23:00 | 3637.80000 | 3637.80000 | 3632.01000 | 3633.00000 | 25.2660 | 91821.8200 | 3634.19997 2014-02-24 11:24:00 | 3632.02000 | 3638.99000 | 3630.00000 | 3638.99000 | 118.2510 | 429693.5600 | 3633.74003 2014-02-24 11:25:00 | 3637.00000 | 3642.47000 | 3635.03000 | 3639.06000 | 73.7350 | 268352.7500 | 3639.41990 2014-02-24 11:26:00 | 3642.75000 | 3642.75000 | 3638.50000 | 3638.96000 | 58.9179 | 214481.2800 | 3640.33997 2014-02-24 11:27:00 | 3636.31000 | 3638.33000 | 3632.37000 | 3636.20000 | 103.0281 | 374520.5700 | 3635.12995 2014-02-24 11:28:00 | 3635.93000 | 3648.00000 | 3635.93000 | 3645.18000 | 192.3391 | 700710.6700 | 3643.09995 2014-02-24 11:29:00 | 3645.27000 | 3648.00000 | 3642.00000 | 3646.60000 | 30.4880 | 111175.3600 | 3646.52998 2014-02-24 11:30:00 | 3647.09000 | 3652.00000 | 3645.00000 | 3651.87000 | 16.7810 | 61235.4200 | 3649.09000 2014-02-24 11:31:00 | 3651.00000 | 3658.56000 | 3651.00000 | 3658.56000 | 52.1699 | 190641.9800 | 3654.25000 2014-02-24 11:32:00 | 3654.10000 | 3660.00000 | 3653.09000 | 3658.57000 | 92.9540 | 339945.9100 | 3657.14010 2014-02-24 11:33:00 | 3659.00000 | 3660.10000 | 3653.10000 | 3654.03000 | 96.2880 | 352199.5000 | 3657.76995 2014-02-24 11:34:00 | 3657.16000 | 3660.97000 | 3654.00000 | 3657.22000 | 59.0890 | 216088.5200 | 3656.99998 2014-02-24 11:35:00 | 3656.90000 | 3662.00000 | 3656.00000 | 3658.00000 | 73.3110 | 268234.0100 | 3658.85002 2014-02-24 11:36:00 | 3659.03000 | 3661.42000 | 3654.99000 | 3657.38000 | 86.0089 | 314565.6600 | 3657.35998 2014-02-24 11:37:00 | 3656.70000 | 3661.99000 | 3654.99000 | 3656.09000 | 88.1861 | 322613.6800 | 3658.32990 2014-02-24 11:38:00 | 3655.99000 | 3656.79000 | 3650.00000 | 3655.53000 | 30.3820 | 111008.0200 | 3653.74002 2014-02-24 11:39:00 | 3656.07000 | 3656.31000 | 3652.77000 | 3655.99000 | 50.8339 | 185755.3800 | 3654.16005 2014-02-24 11:40:00 | 3655.99000 | 3655.99000 | 3654.00000 | 3654.00000 | 19.7100 | 72032.4400 | 3654.61000 2014-02-24 11:41:00 | 3654.00000 | 3655.99000 | 3649.99000 | 3650.72000 | 84.6809 | 309342.8500 | 3653.04002 2014-02-24 11:42:00 | 3650.01000 | 3654.27000 | 3650.00000 | 3650.43000 | 69.2270 | 252812.9100 | 3651.93994 2014-02-24 11:43:00 | 3650.45000 | 3650.45000 | 3645.36000 | 3645.44000 | 26.3550 | 96114.4700 | 3646.91996 2014-02-24 11:44:00 | 3645.18000 | 3648.00000 | 3644.00000 | 3644.99000 | 25.0700 | 91374.6800 | 3644.78000 2014-02-24 11:45:00 | 3645.00000 | 3645.00000 | 3643.01000 | 3644.97000 | 19.4130 | 70755.3500 | 3644.74002 2014-02-24 11:46:00 | 3644.97000 | 3648.10000 | 3644.97000 | 3648.10000 | 43.6020 | 159002.5300 | 3646.68002 2014-02-24 11:47:00 | 3645.52000 | 3653.99000 | 3645.33000 | 3649.53000 | 64.0660 | 233786.4400 | 3649.14993 2014-02-24 11:48:00 | 3649.01000 | 3650.00000 | 3648.00000 | 3648.00000 | 18.3480 | 66938.1200 | 3648.24999 2014-02-24 11:49:00 | 3646.00000 | 3648.94000 | 3645.00000 | 3646.01000 | 42.9240 | 156509.4400 | 3646.20005 2014-02-24 11:50:00 | 3646.02000 | 3648.00000 | 3645.95000 | 3647.99000 | 7.2290 | 26359.7500 | 3646.39000 2014-02-24 11:51:00 | 3645.10000 | 3646.01000 | 3645.00000 | 3645.00000 | 12.4890 | 45528.0000 | 3645.45000 2014-02-24 11:52:00 | 3645.03000 | 3646.64000 | 3643.77000 | 3645.00000 | 25.3800 | 92507.3100 | 3644.89000 2014-02-24 11:53:00 | 3644.00000 | 3645.00000 | 3642.01000 | 3645.00000 | 37.7310 | 137494.5800 | 3644.07001 2014-02-24 11:54:00 | 3645.90000 | 3647.01000 | 3645.00000 | 3645.00000 | 31.9570 | 116512.1500 | 3645.89997 2014-02-24 11:55:00 | 3646.98000 | 3647.18000 | 3645.20000 | 3647.18000 | 25.2430 | 92042.4500 | 3646.26002 2014-02-24 11:56:00 | 3648.00000 | 3648.70000 | 3645.87000 | 3646.48000 | 51.6479 | 188377.1000 | 3647.32997 2014-02-24 11:57:00 | 3648.00000 | 3649.43000 | 3646.41000 | 3649.43000 | 21.8430 | 79690.3400 | 3648.32002 2014-02-24 11:58:00 | 3649.99000 | 3653.00000 | 3646.68000 | 3653.00000 | 62.7050 | 228902.7400 | 3650.46991 2014-02-24 11:59:00 | 3654.00000 | 3655.00000 | 3653.00000 | 3654.61000 | 25.7830 | 94197.5000 | 3653.47002 2014-02-24 12:00:00 | 3654.00000 | 3661.00000 | 3653.40000 | 3661.00000 | 86.3251 | 315741.0000 | 3657.57988 2014-02-24 12:01:00 | 3660.00000 | 3661.00000 | 3655.11000 | 3660.04000 | 132.7871 | 485743.2500 | 3658.05990 2014-02-24 12:02:00 | 3661.00000 | 3664.00000 | 3657.06000 | 3658.01000 | 70.8060 | 259197.9200 | 3660.67992 2014-02-24 12:03:00 | 3661.55000 | 3669.70000 | 3658.89000 | 3668.00000 | 123.6239 | 452998.7900 | 3664.33013 2014-02-24 12:04:00 | 3668.99000 | 3672.00000 | 3666.05000 | 3670.00000 | 107.5980 | 394804.0000 | 3669.24994 2014-02-24 12:05:00 | 3669.99000 | 3672.90000 | 3669.00000 | 3672.90000 | 64.7409 | 237635.4800 | 3670.56002 2014-02-24 12:06:00 | 3672.90000 | 3685.00000 | 3672.90000 | 3684.57000 | 103.3821 | 380393.4200 | 3679.49006 2014-02-24 12:07:00 | 3680.31000 | 3684.00000 | 3677.94000 | 3677.94000 | 84.3470 | 310386.7300 | 3679.87993 2014-02-24 12:08:00 | 3673.68000 | 3680.00000 | 3672.20000 | 3674.65000 | 232.6711 | 855429.2800 | 3676.56007 2014-02-24 12:09:00 | 3675.99000 | 3676.00000 | 3665.00000 | 3672.05000 | 40.1281 | 147305.2700 | 3670.87998 2014-02-24 12:10:00 | 3672.12000 | 3678.00000 | 3672.12000 | 3678.00000 | 22.0590 | 81065.2100 | 3674.92999 2014-02-24 12:11:00 | 3678.00000 | 3680.00000 | 3677.16000 | 3679.06000 | 31.4230 | 115593.3600 | 3678.62003 2014-02-24 12:12:00 | 3679.06000 | 3680.00000 | 3670.07000 | 3672.27000 | 161.0600 | 592195.1800 | 3676.86000 2014-02-24 12:13:00 | 3670.07000 | 3674.00000 | 3660.00000 | 3663.99000 | 151.3730 | 554854.8600 | 3665.48013 2014-02-24 12:14:00 | 3659.33000 | 3663.99000 | 3646.99000 | 3650.00000 | 191.7882 | 700924.3200 | 3654.67990 2014-02-24 12:15:00 | 3649.00000 | 3656.79000 | 3649.00000 | 3654.70000 | 84.2610 | 307758.1500 | 3652.44002 2014-02-24 12:16:00 | 3653.00000 | 3658.99000 | 3651.07000 | 3655.25000 | 91.5900 | 334824.5400 | 3655.69000 2014-02-24 12:17:00 | 3658.93000 | 3659.00000 | 3653.00000 | 3653.01000 | 56.0080 | 204738.3100 | 3655.51997 2014-02-24 12:18:00 | 3653.00000 | 3658.58000 | 3650.00000 | 3650.01000 | 94.3219 | 344640.8700 | 3653.88005 2014-02-24 12:19:00 | 3652.00000 | 3652.00000 | 3646.01000 | 3646.08000 | 67.0720 | 244657.0900 | 3647.68004 2014-02-24 12:20:00 | 3649.99000 | 3656.99000 | 3647.00000 | 3656.99000 | 116.5089 | 425590.8400 | 3652.85997 2014-02-24 12:21:00 | 3656.41000 | 3656.91000 | 3651.00000 | 3651.00000 | 67.0120 | 244845.8600 | 3653.76004 2014-02-24 12:22:00 | 3651.81000 | 3654.00000 | 3650.10000 | 3652.15000 | 171.2118 | 625293.0500 | 3652.16009 2014-02-24 12:23:00 | 3650.84000 | 3652.90000 | 3645.55000 | 3649.69000 | 111.7489 | 407732.6500 | 3648.64997 2014-02-24 12:24:00 | 3645.60000 | 3651.00000 | 3645.60000 | 3650.00000 | 54.1120 | 197431.4800 | 3648.57003 2014-02-24 12:25:00 | 3650.00000 | 3650.03000 | 3648.03000 | 3648.03000 | 17.7010 | 64603.9500 | 3649.73000 2014-02-24 12:26:00 | 3649.99000 | 3650.00000 | 3648.03000 | 3648.04000 | 13.7360 | 50125.9200 | 3649.23998 2014-02-24 12:27:00 | 3650.00000 | 3651.00000 | 3649.00000 | 3649.00000 | 17.7180 | 64669.0400 | 3649.90999 2014-02-24 12:28:00 | 3649.00000 | 3651.00000 | 3648.13000 | 3650.90000 | 20.5010 | 74836.2300 | 3650.37001 2014-02-24 12:29:00 | 3650.90000 | 3652.00000 | 3650.90000 | 3652.00000 | 15.7710 | 57582.4800 | 3651.16000 2014-02-24 12:30:00 | 3652.00000 | 3652.01000 | 3647.77000 | 3647.77000 | 37.1960 | 135771.7300 | 3650.16996 2014-02-24 12:31:00 | 3646.00000 | 3650.96000 | 3642.44000 | 3650.10000 | 102.2961 | 373085.0100 | 3647.10989 2014-02-24 12:32:00 | 3643.16000 | 3647.70000 | 3643.16000 | 3646.99000 | 93.9651 | 342537.6100 | 3645.36987 2014-02-24 12:33:00 | 3650.00000 | 3651.50000 | 3646.00000 | 3646.00000 | 22.8990 | 83563.8200 | 3649.22999 2014-02-24 12:34:00 | 3646.93000 | 3649.71000 | 3644.98000 | 3644.98000 | 117.0059 | 426796.3900 | 3647.64987 2014-02-24 12:35:00 | 3645.93000 | 3649.72000 | 3643.34000 | 3644.00000 | 215.3408 | 785182.2000 | 3646.23005 2014-02-24 12:36:00 | 3645.82000 | 3650.00000 | 3645.00000 | 3649.00000 | 37.7311 | 137618.3500 | 3647.35001 2014-02-24 12:37:00 | 3649.98000 | 3649.99000 | 3647.80000 | 3649.00000 | 2.5290 | 9230.2600 | 3649.77000 2014-02-24 12:38:00 | 3645.71000 | 3648.80000 | 3645.04000 | 3645.21000 | 132.7869 | 484281.9300 | 3647.05989 2014-02-24 12:39:00 | 3648.88000 | 3650.00000 | 3646.01000 | 3649.98000 | 61.8389 | 225603.8700 | 3648.24998 2014-02-24 12:40:00 | 3649.98000 | 3653.26000 | 3646.03000 | 3652.64000 | 117.1281 | 427360.5500 | 3648.65994 2014-02-24 12:41:00 | 3650.38000 | 3654.00000 | 3649.11000 | 3654.00000 | 59.1200 | 215923.4500 | 3652.29000 2014-02-24 12:42:00 | 3656.00000 | 3664.00000 | 3655.00000 | 3659.98000 | 25.6060 | 93659.5900 | 3657.71997 2014-02-24 12:43:00 | 3659.98000 | 3660.00000 | 3656.25000 | 3656.36000 | 83.0549 | 303775.0400 | 3657.51988 2014-02-24 12:44:00 | 3656.00000 | 3656.00000 | 3655.00000 | 3655.11000 | 8.5010 | 31073.0200 | 3655.22000 2014-02-24 12:45:00 | 3654.99000 | 3658.24000 | 3652.68000 | 3652.68000 | 49.2311 | 179944.9600 | 3655.11001 2014-02-24 12:46:00 | 3654.90000 | 3656.29000 | 3650.18000 | 3654.83000 | 105.8721 | 386781.4600 | 3653.29006 2014-02-24 12:47:00 | 3652.20000 | 3653.99000 | 3651.00000 | 3653.99000 | 5.6900 | 20779.5000 | 3651.93000 2014-02-24 12:48:00 | 3653.00000 | 3655.00000 | 3653.00000 | 3655.00000 | 10.2400 | 37416.8900 | 3653.99000 2014-02-24 12:49:00 | 3653.50000 | 3653.55000 | 3652.00000 | 3653.00000 | 14.8870 | 54381.5700 | 3652.95999 2014-02-24 12:50:00 | 3651.01000 | 3651.01000 | 3647.30000 | 3647.30000 | 16.7330 | 61083.9000 | 3650.50001 2014-02-24 12:51:00 | 3647.30000 | 3647.30000 | 3641.96000 | 3641.96000 | 27.4660 | 100118.8100 | 3645.18997 2014-02-24 12:52:00 | 3641.96000 | 3641.96000 | 3637.01000 | 3640.00000 | 18.1850 | 66188.3400 | 3639.72003 2014-02-24 12:53:00 | 3640.00000 | 3640.00000 | 3638.00000 | 3638.00000 | 20.8430 | 75863.9200 | 3639.78002 2014-02-24 12:54:00 | 3638.00000 | 3638.00000 | 3630.00000 | 3631.98000 | 33.4660 | 121583.5000 | 3633.04996 2014-02-24 12:55:00 | 3631.98000 | 3637.00000 | 3631.98000 | 3637.00000 | 28.0470 | 101930.3500 | 3634.26998 2014-02-24 12:56:00 | 3638.73000 | 3640.00000 | 3635.99000 | 3637.02000 | 42.6040 | 154998.3100 | 3638.12005 2014-02-24 12:57:00 | 3632.88000 | 3638.34000 | 3630.00000 | 3637.00000 | 165.3322 | 600721.2900 | 3633.42010 2014-02-24 12:58:00 | 3636.72000 | 3636.88000 | 3633.20000 | 3635.01000 | 45.8290 | 166591.0200 | 3635.05999 2014-02-24 12:59:00 | 3636.71000 | 3637.00000 | 3633.20000 | 3634.30000 | 69.6610 | 253198.8300 | 3634.73002 2014-02-24 13:00:00 | 3636.21000 | 3636.81000 | 3633.54000 | 3636.81000 | 60.3280 | 219320.1600 | 3635.45997 2014-02-24 13:01:00 | 3635.10000 | 3635.10000 | 3633.00000 | 3634.00000 | 24.3850 | 88617.5400 | 3634.09997 2014-02-24 13:02:00 | 3632.10000 | 3632.11000 | 3627.00000 | 3627.00000 | 22.2590 | 80806.5100 | 3630.27999 2014-02-24 13:03:00 | 3626.98000 | 3632.58000 | 3622.00000 | 3628.33000 | 69.3481 | 251567.1200 | 3627.59996 2014-02-24 13:04:00 | 3629.61000 | 3632.58000 | 3620.00000 | 3621.00000 | 93.0259 | 337642.2900 | 3629.54990 2014-02-24 13:05:00 | 3627.82000 | 3628.00000 | 3620.00000 | 3621.47000 | 205.5878 | 745148.9200 | 3624.47988 2014-02-24 13:06:00 | 3622.91000 | 3624.18000 | 3619.59000 | 3622.00000 | 134.4401 | 486912.3100 | 3621.78000 2014-02-24 13:07:00 | 3624.09000 | 3624.17000 | 3616.00000 | 3616.00000 | 65.9130 | 238591.8300 | 3619.80005 2014-02-24 13:08:00 | 3617.02000 | 3620.00000 | 3615.00000 | 3617.99000 | 138.7772 | 502029.1400 | 3617.51989 2014-02-24 13:09:00 | 3617.99000 | 3622.00000 | 3616.73000 | 3620.00000 | 88.4660 | 320134.6500 | 3618.72990 2014-02-24 13:10:00 | 3619.99000 | 3623.00000 | 3616.26000 | 3618.83000 | 59.7859 | 216420.2400 | 3619.91993 2014-02-24 13:11:00 | 3619.33000 | 3622.03000 | 3616.21000 | 3618.90000 | 243.0340 | 879632.5600 | 3619.38027 2014-02-24 13:12:00 | 3621.32000 | 3622.00000 | 3618.02000 | 3620.00000 | 53.6000 | 194010.9300 | 3619.61000 2014-02-24 13:13:00 | 3621.00000 | 3624.00000 | 3620.99000 | 3621.10000 | 17.4740 | 63278.4700 | 3621.29002 2014-02-24 13:14:00 | 3622.00000 | 3629.50000 | 3621.20000 | 3628.02000 | 84.6981 | 307034.0400 | 3625.03996 2014-02-24 13:15:00 | 3627.81000 | 3629.50000 | 3625.00000 | 3629.50000 | 184.2779 | 668385.0000 | 3627.04989 2014-02-24 13:16:00 | 3629.50000 | 3630.01000 | 3625.64000 | 3629.94000 | 80.5920 | 292506.9600 | 3629.48004 2014-02-24 13:17:00 | 3629.95000 | 3633.00000 | 3628.40000 | 3632.99000 | 17.5700 | 63774.8600 | 3629.76000 2014-02-24 13:18:00 | 3632.99000 | 3632.99000 | 3630.29000 | 3631.12000 | 7.7240 | 28049.8800 | 3631.52001 2014-02-24 13:19:00 | 3633.00000 | 3633.00000 | 3630.12000 | 3630.50000 | 23.3410 | 84757.2500 | 3631.26001 2014-02-24 13:20:00 | 3631.99000 | 3634.00000 | 3630.00000 | 3634.00000 | 42.5640 | 154597.0500 | 3632.11005 2014-02-24 13:21:00 | 3631.11000 | 3633.00000 | 3629.50000 | 3633.00000 | 38.1300 | 138441.8500 | 3630.79000 2014-02-24 13:22:00 | 3632.99000 | 3633.00000 | 3626.00000 | 3627.01000 | 94.8749 | 344345.6600 | 3629.46987 2014-02-24 13:23:00 | 3627.01000 | 3629.99000 | 3622.00000 | 3625.00000 | 105.1021 | 380950.0700 | 3624.57006 2014-02-24 13:24:00 | 3624.95000 | 3629.83000 | 3624.95000 | 3628.99000 | 129.2041 | 468666.0300 | 3627.33015 2014-02-24 13:25:00 | 3628.00000 | 3630.00000 | 3627.00000 | 3630.00000 | 23.6650 | 85878.8500 | 3628.93997 2014-02-24 13:26:00 | 3630.00000 | 3632.00000 | 3629.00000 | 3632.00000 | 7.5530 | 27413.5900 | 3629.50001 2014-02-24 13:27:00 | 3630.37000 | 3632.34000 | 3630.00000 | 3630.00000 | 19.0300 | 69083.8700 | 3630.26000 2014-02-24 13:28:00 | 3629.98000 | 3631.34000 | 3628.00000 | 3629.97000 | 110.3451 | 400566.0100 | 3630.11985 2014-02-24 13:29:00 | 3629.93000 | 3629.93000 | 3626.93000 | 3626.99000 | 12.8970 | 46787.3300 | 3627.76999 2014-02-24 13:30:00 | 3625.01000 | 3625.01000 | 3621.14000 | 3622.10000 | 17.5770 | 63675.5800 | 3622.65999 2014-02-24 13:31:00 | 3622.02000 | 3624.68000 | 3621.00000 | 3621.00000 | 98.5811 | 357050.9600 | 3621.90003 2014-02-24 13:32:00 | 3623.99000 | 3627.81000 | 3621.00000 | 3627.41000 | 47.1300 | 170766.6400 | 3623.31000 2014-02-24 13:33:00 | 3624.45000 | 3634.99000 | 3621.03000 | 3630.94000 | 157.2080 | 570143.1800 | 3626.67991 2014-02-24 13:34:00 | 3630.00000 | 3630.94000 | 3624.00000 | 3624.00000 | 60.9541 | 221086.4500 | 3627.10007 2014-02-24 13:35:00 | 3626.92000 | 3626.92000 | 3626.76000 | 3626.76000 | 0.0370 | 134.1900 | 3626.88000 2014-02-24 13:36:00 | 3626.69000 | 3626.69000 | 3621.03000 | 3622.98000 | 43.3060 | 156950.1300 | 3624.20995 2014-02-24 13:37:00 | 3621.04000 | 3623.46000 | 3620.99000 | 3622.97000 | 98.1171 | 355307.5600 | 3621.25992 2014-02-24 13:38:00 | 3622.97000 | 3622.97000 | 3606.00000 | 3606.00000 | 65.0800 | 235178.2000 | 3613.68000 2014-02-24 13:39:00 | 3605.00000 | 3607.90000 | 3591.69000 | 3594.97000 | 117.6929 | 423567.3000 | 3598.92009 2014-02-24 13:40:00 | 3592.01000 | 3594.97000 | 3569.00000 | 3572.01000 | 114.5300 | 410123.8000 | 3580.93000 2014-02-24 13:41:00 | 3568.19000 | 3600.08000 | 3566.00000 | 3591.13000 | 151.3259 | 542232.3800 | 3583.20983 2014-02-24 13:42:00 | 3589.52000 | 3594.00000 | 3580.21000 | 3584.18000 | 92.6901 | 332393.0300 | 3586.07000 2014-02-24 13:43:00 | 3584.18000 | 3602.20000 | 3583.00000 | 3600.09000 | 92.3901 | 331429.1600 | 3587.28000 2014-02-24 13:44:00 | 3600.00000 | 3602.49000 | 3588.00000 | 3594.87000 | 179.2778 | 644726.1500 | 3596.23989 2014-02-24 13:45:00 | 3594.87000 | 3594.87000 | 3581.01000 | 3586.74000 | 218.4801 | 783345.2000 | 3585.43001 2014-02-24 13:46:00 | 3586.96000 | 3595.00000 | 3582.55000 | 3593.47000 | 176.8839 | 634760.1800 | 3588.57019 2014-02-24 13:47:00 | 3594.99000 | 3596.00000 | 3588.00000 | 3595.02000 | 160.1001 | 575135.4900 | 3592.35000 2014-02-24 13:48:00 | 3596.09000 | 3599.00000 | 3591.14000 | 3597.90000 | 119.8108 | 430788.2900 | 3595.57003 2014-02-24 13:49:00 | 3596.21000 | 3596.21000 | 3587.81000 | 3587.81000 | 91.9281 | 330053.1700 | 3590.33995 2014-02-24 13:50:00 | 3585.85000 | 3590.98000 | 3581.00000 | 3590.00000 | 197.0440 | 706501.3600 | 3585.50022 2014-02-24 13:51:00 | 3590.00000 | 3597.90000 | 3589.99000 | 3595.01000 | 92.0491 | 330751.7300 | 3593.20998 2014-02-24 13:52:00 | 3595.00000 | 3595.00000 | 3591.01000 | 3595.00000 | 58.6780 | 210896.4000 | 3594.12997 2014-02-24 13:53:00 | 3594.99000 | 3597.90000 | 3591.00000 | 3594.99000 | 58.1280 | 208913.3200 | 3594.01997 2014-02-24 13:54:00 | 3597.89000 | 3605.00000 | 3597.89000 | 3600.71000 | 97.3040 | 350443.2600 | 3601.53011 2014-02-24 13:55:00 | 3602.00000 | 3605.00000 | 3601.61000 | 3601.61000 | 74.8500 | 269677.2000 | 3602.90000 2014-02-24 13:56:00 | 3601.60000 | 3604.95000 | 3595.00000 | 3596.92000 | 169.4659 | 610133.1800 | 3600.32981 2014-02-24 13:57:00 | 3597.99000 | 3602.58000 | 3594.99000 | 3602.58000 | 65.8770 | 236978.8200 | 3597.28995 2014-02-24 13:58:00 | 3601.15000 | 3605.00000 | 3596.31000 | 3599.95000 | 126.5921 | 455969.6200 | 3601.88007 2014-02-24 13:59:00 | 3599.97000 | 3604.09000 | 3595.76000 | 3602.43000 | 200.2360 | 720543.1400 | 3598.46978 2014-02-24 14:00:00 | 3601.00000 | 3602.43000 | 3600.00000 | 3601.10000 | 9.5850 | 34514.4400 | 3600.87999 2014-02-24 14:01:00 | 3601.10000 | 3605.00000 | 3600.10000 | 3603.12000 | 15.5400 | 55984.3500 | 3602.60000 2014-02-24 14:02:00 | 3605.00000 | 3610.63000 | 3603.12000 | 3610.07000 | 34.1320 | 123150.9100 | 3608.08002 2014-02-24 14:03:00 | 3610.04000 | 3612.00000 | 3605.55000 | 3612.00000 | 72.5829 | 261906.7200 | 3608.38006 2014-02-24 14:04:00 | 3612.00000 | 3613.16000 | 3608.90000 | 3612.00000 | 112.3939 | 405879.0100 | 3611.22012 2014-02-24 14:05:00 | 3612.22000 | 3614.33000 | 3608.11000 | 3610.78000 | 25.0960 | 90639.3000 | 3611.69997 2014-02-24 14:06:00 | 3609.00000 | 3610.77000 | 3604.53000 | 3608.24000 | 31.5040 | 113632.2700 | 3606.92003 2014-02-24 14:07:00 | 3608.29000 | 3615.00000 | 3608.00000 | 3615.00000 | 45.0580 | 162721.9300 | 3611.38997 2014-02-24 14:08:00 | 3615.39000 | 3619.00000 | 3609.99000 | 3614.27000 | 81.2961 | 293760.2500 | 3613.45991 2014-02-24 14:09:00 | 3612.71000 | 3614.90000 | 3611.50000 | 3613.99000 | 74.0990 | 267690.7500 | 3612.60998 2014-02-24 14:10:00 | 3611.52000 | 3611.52000 | 3606.11000 | 3608.35000 | 115.7071 | 417495.5500 | 3608.20991 2014-02-24 14:11:00 | 3606.79000 | 3611.00000 | 3606.11000 | 3610.00000 | 90.9459 | 328204.7100 | 3608.78990 2014-02-24 14:12:00 | 3610.00000 | 3612.00000 | 3608.58000 | 3610.00000 | 13.2780 | 47937.7500 | 3610.30999 2014-02-24 14:13:00 | 3609.94000 | 3611.00000 | 3608.03000 | 3609.94000 | 21.9080 | 79080.1400 | 3609.64999 2014-02-24 14:14:00 | 3609.94000 | 3611.99000 | 3609.94000 | 3611.99000 | 21.1450 | 76356.4200 | 3611.08997 2014-02-24 14:15:00 | 3611.95000 | 3615.00000 | 3608.03000 | 3612.26000 | 143.9601 | 520003.8900 | 3612.14000 2014-02-24 14:16:00 | 3614.02000 | 3615.00000 | 3611.36000 | 3613.50000 | 78.9070 | 285125.6800 | 3613.43993 2014-02-24 14:17:00 | 3613.48000 | 3619.49000 | 3611.02000 | 3613.54000 | 47.8831 | 173049.3800 | 3614.00004 2014-02-24 14:18:00 | 3615.04000 | 3619.50000 | 3614.04000 | 3616.01000 | 50.9151 | 184148.0800 | 3616.76993 2014-02-24 14:19:00 | 3617.48000 | 3619.47000 | 3616.10000 | 3617.02000 | 119.8888 | 433726.6400 | 3617.73996 2014-02-24 14:20:00 | 3618.00000 | 3618.99000 | 3617.00000 | 3618.00000 | 20.4220 | 73877.1100 | 3617.53001 2014-02-24 14:21:00 | 3616.02000 | 3617.99000 | 3615.10000 | 3615.10000 | 24.2210 | 87580.4300 | 3615.89001 2014-02-24 14:22:00 | 3614.10000 | 3616.98000 | 3612.00000 | 3616.98000 | 28.3780 | 102567.4800 | 3614.32998 2014-02-24 14:23:00 | 3616.98000 | 3618.01000 | 3616.00000 | 3616.98000 | 5.4330 | 19652.2000 | 3617.19000 2014-02-24 14:24:00 | 3617.09000 | 3617.09000 | 3614.00000 | 3614.00000 | 8.8300 | 31918.8000 | 3614.81000 2014-02-24 14:25:00 | 3613.99000 | 3615.55000 | 3611.00000 | 3612.08000 | 61.9470 | 223815.5900 | 3613.01995 2014-02-24 14:26:00 | 3612.13000 | 3614.49000 | 3610.01000 | 3614.00000 | 105.3201 | 380401.5600 | 3611.86000 2014-02-24 14:27:00 | 3614.49000 | 3616.40000 | 3612.00000 | 3612.00000 | 20.4360 | 73854.4000 | 3613.93998 2014-02-24 14:28:00 | 3613.78000 | 3613.78000 | 3610.01000 | 3611.94000 | 62.7041 | 226459.5300 | 3611.56007 2014-02-24 14:29:00 | 3611.32000 | 3613.00000 | 3610.10000 | 3611.00000 | 5.0590 | 18269.7200 | 3611.33000 2014-02-24 14:30:00 | 3611.00000 | 3613.78000 | 3610.20000 | 3613.00000 | 46.6479 | 168510.0700 | 3612.37997 2014-02-24 14:31:00 | 3613.00000 | 3619.00000 | 3611.02000 | 3619.00000 | 112.8261 | 408032.1200 | 3616.46988 2014-02-24 14:32:00 | 3619.00000 | 3625.00000 | 3615.27000 | 3623.30000 | 150.0850 | 543028.4600 | 3618.13979 2014-02-24 14:33:00 | 3623.28000 | 3630.00000 | 3623.28000 | 3624.99000 | 108.3300 | 392883.8300 | 3626.73000 2014-02-24 14:34:00 | 3624.99000 | 3628.00000 | 3623.00000 | 3628.00000 | 90.8480 | 329452.0800 | 3626.40995 2014-02-24 14:35:00 | 3628.00000 | 3632.76000 | 3622.73000 | 3628.01000 | 29.1950 | 105964.4000 | 3629.53996 2014-02-24 14:36:00 | 3629.99000 | 3632.00000 | 3629.88000 | 3631.00000 | 39.7180 | 144188.2400 | 3630.29998 2014-02-24 14:37:00 | 3632.00000 | 3632.77000 | 3629.40000 | 3632.00000 | 53.4160 | 193974.7000 | 3631.39994 2014-02-24 14:38:00 | 3631.99000 | 3640.00000 | 3631.99000 | 3638.94000 | 231.3962 | 841358.7000 | 3636.00976 2014-02-24 14:39:00 | 3637.01000 | 3639.02000 | 3632.53000 | 3635.01000 | 76.9670 | 279901.1600 | 3636.63994 2014-02-24 14:40:00 | 3632.01000 | 3635.00000 | 3628.00000 | 3628.00000 | 33.1660 | 120417.8100 | 3630.75996 2014-02-24 14:41:00 | 3628.02000 | 3629.82000 | 3622.00000 | 3623.52000 | 125.1131 | 453646.1800 | 3625.89011 2014-02-24 14:42:00 | 3626.99000 | 3628.08000 | 3625.99000 | 3625.99000 | 34.5500 | 125316.9000 | 3627.12000 2014-02-24 14:43:00 | 3627.00000 | 3634.86000 | 3625.22000 | 3633.00000 | 167.4482 | 607920.7100 | 3630.49992 2014-02-24 14:44:00 | 3634.00000 | 3649.99000 | 3629.99000 | 3649.99000 | 73.7001 | 268177.7100 | 3638.77000 2014-02-24 14:45:00 | 3650.00000 | 3659.96000 | 3640.02000 | 3648.68000 | 113.7810 | 415503.1900 | 3651.78003 2014-02-24 14:46:00 | 3648.68000 | 3649.91000 | 3643.00000 | 3646.03000 | 75.9611 | 276944.9800 | 3645.88002 2014-02-24 14:47:00 | 3646.04000 | 3653.47000 | 3646.00000 | 3650.00000 | 65.9670 | 240713.0500 | 3648.98995 2014-02-24 14:48:00 | 3648.70000 | 3649.76000 | 3645.16000 | 3646.95000 | 79.7890 | 291005.7900 | 3647.18998 2014-02-24 14:49:00 | 3646.00000 | 3648.00000 | 3644.56000 | 3644.64000 | 41.1810 | 150171.3000 | 3646.62001 2014-02-24 14:50:00 | 3644.06000 | 3645.43000 | 3634.11000 | 3634.11000 | 105.2169 | 383142.0900 | 3641.44991 2014-02-24 14:51:00 | 3632.00000 | 3635.51000 | 3627.18000 | 3631.40000 | 148.0648 | 537772.8500 | 3632.00979 2014-02-24 14:52:00 | 3632.22000 | 3644.54000 | 3632.22000 | 3644.54000 | 93.0449 | 338738.2400 | 3640.58987 2014-02-24 14:53:00 | 3644.71000 | 3645.03000 | 3639.01000 | 3641.90000 | 32.9220 | 119891.6500 | 3641.69002 2014-02-24 14:54:00 | 3642.05000 | 3643.99000 | 3640.00000 | 3641.99000 | 92.2019 | 335763.3300 | 3641.61005 2014-02-24 14:55:00 | 3641.99000 | 3648.00000 | 3640.01000 | 3647.00000 | 45.7060 | 166620.3200 | 3645.47995 2014-02-24 14:56:00 | 3648.29000 | 3649.97000 | 3645.48000 | 3649.94000 | 71.5471 | 260987.2200 | 3647.76994 2014-02-24 14:57:00 | 3645.16000 | 3648.12000 | 3641.41000 | 3644.71000 | 78.8040 | 287168.9900 | 3644.09009 2014-02-24 14:58:00 | 3641.80000 | 3644.99000 | 3638.87000 | 3638.87000 | 139.4738 | 508132.4400 | 3643.21015 2014-02-24 14:59:00 | 3640.00000 | 3649.90000 | 3639.35000 | 3642.40000 | 132.9419 | 484434.9100 | 3643.96007 2014-02-24 15:00:00 | 3642.51000 | 3644.68000 | 3642.00000 | 3642.67000 | 10.8420 | 39500.2500 | 3643.26001 2014-02-24 15:01:00 | 3642.71000 | 3643.00000 | 3639.99000 | 3639.99000 | 10.2530 | 37339.7200 | 3641.83001 2014-02-24 15:02:00 | 3637.14000 | 3640.03000 | 3637.14000 | 3638.11000 | 16.1760 | 58860.6000 | 3638.75998 2014-02-24 15:03:00 | 3638.20000 | 3639.00000 | 3632.60000 | 3636.97000 | 41.0370 | 149282.7400 | 3637.75997 2014-02-24 15:04:00 | 3636.81000 | 3640.00000 | 3632.63000 | 3637.76000 | 31.0670 | 112969.5100 | 3636.31997 2014-02-24 15:05:00 | 3639.00000 | 3639.00000 | 3637.61000 | 3637.61000 | 35.6160 | 129592.1400 | 3638.58996 2014-02-24 15:06:00 | 3637.31000 | 3640.01000 | 3634.47000 | 3640.01000 | 80.6980 | 293487.4600 | 3636.85996 2014-02-24 15:07:00 | 3640.01000 | 3650.00000 | 3640.00000 | 3650.00000 | 153.9210 | 561493.1600 | 3647.93004 2014-02-24 15:08:00 | 3650.00000 | 3651.17000 | 3633.11000 | 3649.00000 | 120.7660 | 440608.6100 | 3648.44987 2014-02-24 15:09:00 | 3649.68000 | 3654.00000 | 3648.00000 | 3651.24000 | 49.9820 | 182434.7600 | 3650.01003 2014-02-24 15:10:00 | 3652.00000 | 3652.00000 | 3642.41000 | 3647.77000 | 54.7700 | 199825.5600 | 3648.45000 2014-02-24 15:11:00 | 3647.77000 | 3652.34000 | 3647.42000 | 3652.34000 | 60.4341 | 220598.2600 | 3650.23007 2014-02-24 15:12:00 | 3653.10000 | 3656.00000 | 3650.17000 | 3655.00000 | 114.7020 | 419047.8200 | 3653.36006 2014-02-24 15:13:00 | 3655.00000 | 3656.00000 | 3642.67000 | 3642.67000 | 41.4610 | 151262.8500 | 3648.32001 2014-02-24 15:14:00 | 3642.67000 | 3650.00000 | 3642.67000 | 3649.86000 | 63.8359 | 232805.1900 | 3646.92993 2014-02-24 15:15:00 | 3649.22000 | 3650.00000 | 3643.50000 | 3644.57000 | 65.2270 | 237850.8500 | 3646.50995 2014-02-24 15:16:00 | 3648.82000 | 3648.82000 | 3643.33000 | 3644.64000 | 74.4090 | 271268.2700 | 3645.63998 2014-02-24 15:17:00 | 3644.00000 | 3646.00000 | 3641.00000 | 3641.00000 | 21.9520 | 79973.0800 | 3643.09001 2014-02-24 15:18:00 | 3641.00000 | 3641.00000 | 3633.11000 | 3633.75000 | 134.9040 | 490676.7900 | 3637.23015 2014-02-24 15:19:00 | 3633.79000 | 3641.99000 | 3630.00000 | 3641.99000 | 73.4200 | 266773.7700 | 3633.53000 2014-02-24 15:20:00 | 3641.98000 | 3645.00000 | 3635.00000 | 3635.46000 | 113.6950 | 413733.7700 | 3638.97984 2014-02-24 15:21:00 | 3635.46000 | 3640.00000 | 3632.23000 | 3639.99000 | 69.1290 | 251361.4900 | 3636.11998 2014-02-24 15:22:00 | 3639.00000 | 3647.00000 | 3637.38000 | 3640.38000 | 45.4270 | 165400.7300 | 3641.01996 2014-02-24 15:23:00 | 3641.48000 | 3644.40000 | 3637.97000 | 3639.00000 | 92.8321 | 338019.1500 | 3641.19005 2014-02-24 15:24:00 | 3639.99000 | 3643.00000 | 3636.97000 | 3641.50000 | 65.0290 | 236703.7600 | 3639.96998 2014-02-24 15:25:00 | 3641.90000 | 3641.90000 | 3636.00000 | 3639.95000 | 35.0190 | 127429.9900 | 3638.87999 2014-02-24 15:26:00 | 3639.00000 | 3640.00000 | 3633.00000 | 3634.12000 | 115.2581 | 419138.3200 | 3636.51994 2014-02-24 15:27:00 | 3634.12000 | 3634.99000 | 3630.00000 | 3632.99000 | 11.7530 | 42694.9800 | 3632.69001 2014-02-24 15:28:00 | 3630.00000 | 3635.00000 | 3625.00000 | 3633.52000 | 86.8300 | 315400.3700 | 3632.39000 2014-02-24 15:29:00 | 3634.99000 | 3634.99000 | 3631.17000 | 3632.12000 | 38.5910 | 140208.2600 | 3633.19001 2014-02-24 15:30:00 | 3630.12000 | 3633.00000 | 3630.12000 | 3633.00000 | 3.4490 | 12526.8900 | 3632.04000 2014-02-24 15:31:00 | 3633.01000 | 3636.01000 | 3633.01000 | 3636.01000 | 7.2220 | 26254.2400 | 3635.31000 2014-02-24 15:32:00 | 3636.52000 | 3637.60000 | 3636.52000 | 3637.00000 | 13.1980 | 48005.2600 | 3637.30999 2014-02-24 15:33:00 | 3635.01000 | 3637.50000 | 3633.04000 | 3635.41000 | 56.0180 | 203667.4900 | 3635.74997 2014-02-24 15:34:00 | 3633.52000 | 3636.88000 | 3627.00000 | 3628.63000 | 102.5530 | 372345.4200 | 3630.76009 2014-02-24 15:35:00 | 3630.01000 | 3630.77000 | 3621.09000 | 3623.01000 | 43.3600 | 157212.9500 | 3625.76000 2014-02-24 15:36:00 | 3623.01000 | 3628.99000 | 3623.01000 | 3628.59000 | 68.8850 | 249843.1700 | 3626.95991 2014-02-24 15:37:00 | 3627.00000 | 3630.00000 | 3625.74000 | 3626.22000 | 27.7050 | 100507.6900 | 3627.77996 2014-02-24 15:38:00 | 3628.36000 | 3628.50000 | 3624.97000 | 3625.00000 | 11.5670 | 41939.0900 | 3625.74999 2014-02-24 15:39:00 | 3623.28000 | 3625.00000 | 3619.59000 | 3619.59000 | 60.4780 | 219048.4100 | 3621.94997 2014-02-24 15:40:00 | 3618.99000 | 3637.50000 | 3610.01000 | 3614.00000 | 67.3329 | 243531.7400 | 3616.83005 2014-02-24 15:41:00 | 3614.00000 | 3620.00000 | 3614.00000 | 3620.00000 | 14.1040 | 51011.7000 | 3616.82002 2014-02-24 15:42:00 | 3620.00000 | 3620.00000 | 3613.08000 | 3618.64000 | 117.9449 | 426682.0300 | 3617.63983 2014-02-24 15:43:00 | 3613.13000 | 3619.36000 | 3608.40000 | 3610.00000 | 100.0281 | 361394.3400 | 3612.92995 2014-02-24 15:44:00 | 3610.00000 | 3615.22000 | 3610.00000 | 3614.99000 | 92.6579 | 334699.8900 | 3612.20995 2014-02-24 15:45:00 | 3614.98000 | 3614.98000 | 3610.66000 | 3614.00000 | 69.6881 | 251791.4100 | 3613.11996 2014-02-24 15:46:00 | 3614.00000 | 3628.50000 | 3613.99000 | 3623.23000 | 86.2100 | 312326.9300 | 3622.86000 2014-02-24 15:47:00 | 3627.99000 | 3628.00000 | 3620.77000 | 3623.00000 | 55.1910 | 200050.6800 | 3624.70001 2014-02-24 15:48:00 | 3623.00000 | 3625.63000 | 3613.06000 | 3621.12000 | 17.2020 | 62299.3400 | 3621.63001 2014-02-24 15:49:00 | 3621.08000 | 3621.08000 | 3615.37000 | 3615.99000 | 80.6409 | 291738.7300 | 3617.75002 2014-02-24 15:50:00 | 3615.99000 | 3619.89000 | 3615.00000 | 3618.11000 | 54.7650 | 198073.0700 | 3616.77992 2014-02-24 15:51:00 | 3618.98000 | 3620.00000 | 3615.00000 | 3615.18000 | 112.2100 | 405898.2100 | 3617.31000 2014-02-24 15:52:00 | 3615.18000 | 3620.00000 | 3615.00000 | 3615.21000 | 22.8830 | 82778.9000 | 3617.48002 2014-02-24 15:53:00 | 3615.84000 | 3619.98000 | 3615.57000 | 3617.60000 | 85.5291 | 309416.7900 | 3617.67998 2014-02-24 15:54:00 | 3617.59000 | 3621.70000 | 3616.24000 | 3620.18000 | 17.4110 | 62994.4600 | 3618.08000 2014-02-24 15:55:00 | 3620.00000 | 3620.00000 | 3618.00000 | 3620.00000 | 1.9630 | 7105.2600 | 3619.59000 2014-02-24 15:56:00 | 3620.00000 | 3620.55000 | 3618.60000 | 3619.36000 | 2.5890 | 9372.4700 | 3620.11000 2014-02-24 15:57:00 | 3618.22000 | 3619.99000 | 3615.00000 | 3616.67000 | 12.3130 | 44549.1200 | 3618.06001 2014-02-24 15:58:00 | 3617.21000 | 3618.20000 | 3615.00000 | 3617.00000 | 16.5730 | 59933.7800 | 3616.35001 2014-02-24 15:59:00 | 3617.99000 | 3619.00000 | 3617.01000 | 3617.50000 | 7.1430 | 25847.2000 | 3618.54001 2014-02-24 16:00:00 | 3617.00000 | 3619.00000 | 3616.00000 | 3619.00000 | 20.3430 | 73593.6300 | 3617.64002 2014-02-24 16:01:00 | 3619.89000 | 3623.00000 | 3618.99000 | 3623.00000 | 18.8700 | 68309.5500 | 3620.01000 2014-02-24 16:02:00 | 3623.21000 | 3629.00000 | 3623.00000 | 3628.87000 | 28.6310 | 103779.5200 | 3624.73001 2014-02-24 16:03:00 | 3625.73000 | 3628.70000 | 3625.01000 | 3627.99000 | 10.9380 | 39669.0300 | 3626.71999 2014-02-24 16:04:00 | 3626.11000 | 3629.00000 | 3626.11000 | 3628.98000 | 5.5160 | 20007.3500 | 3627.14999 2014-02-24 16:05:00 | 3626.40000 | 3629.00000 | 3626.00000 | 3629.00000 | 29.1930 | 105884.8100 | 3627.06002 2014-02-24 16:06:00 | 3626.00000 | 3628.97000 | 3615.00000 | 3619.40000 | 51.1740 | 185380.3400 | 3622.55006 2014-02-24 16:07:00 | 3621.02000 | 3623.59000 | 3619.99000 | 3623.00000 | 37.5680 | 136017.7100 | 3620.56998 2014-02-24 16:08:00 | 3621.01000 | 3622.99000 | 3620.06000 | 3620.06000 | 4.3120 | 15619.2200 | 3622.27000 2014-02-24 16:09:00 | 3622.00000 | 3622.00000 | 3620.01000 | 3621.00000 | 2.9760 | 10775.4700 | 3620.79000 2014-02-24 16:10:00 | 3621.00000 | 3621.00000 | 3621.00000 | 3621.00000 | 1.8360 | 6648.1600 | 3621.00000 2014-02-24 16:11:00 | 3621.00000 | 3621.00000 | 3621.00000 | 3621.00000 | 3.8400 | 13904.6400 | 3621.00000 2014-02-24 16:12:00 | 3621.00000 | 3623.00000 | 3619.99000 | 3620.00000 | 8.7810 | 31794.7500 | 3620.86000 2014-02-24 16:13:00 | 3620.35000 | 3623.99000 | 3620.03000 | 3622.99000 | 58.0450 | 210266.4400 | 3622.46992 2014-02-24 16:14:00 | 3622.99000 | 3623.00000 | 3622.01000 | 3622.01000 | 2.9910 | 10836.3700 | 3622.99000 2014-02-24 16:15:00 | 3620.01000 | 3623.00000 | 3619.99000 | 3619.99000 | 3.1790 | 11509.8600 | 3620.59000 2014-02-24 16:16:00 | 3622.99000 | 3622.99000 | 3619.00000 | 3620.02000 | 23.3060 | 84368.4500 | 3620.02997 2014-02-24 16:17:00 | 3622.00000 | 3623.00000 | 3620.56000 | 3623.00000 | 21.2940 | 77111.1900 | 3621.26002 2014-02-24 16:18:00 | 3623.00000 | 3623.00000 | 3612.86000 | 3612.86000 | 27.1350 | 98148.5200 | 3617.03996 2014-02-24 16:19:00 | 3612.86000 | 3615.00000 | 3610.01000 | 3614.98000 | 30.0570 | 108571.0000 | 3612.16998 2014-02-24 16:20:00 | 3614.98000 | 3614.99000 | 3612.00000 | 3614.99000 | 5.7600 | 20812.6000 | 3613.30000 2014-02-24 16:21:00 | 3614.99000 | 3618.00000 | 3613.00000 | 3613.00000 | 34.9410 | 126278.3100 | 3614.04001 2014-02-24 16:22:00 | 3613.60000 | 3616.04000 | 3613.60000 | 3613.65000 | 22.2740 | 80519.4100 | 3614.95002 2014-02-24 16:23:00 | 3613.65000 | 3614.00000 | 3613.00000 | 3614.00000 | 1.1330 | 4094.3700 | 3613.74000 2014-02-24 16:24:00 | 3613.62000 | 3615.98000 | 3613.02000 | 3614.01000 | 3.5290 | 12751.4300 | 3613.33000 2014-02-24 16:25:00 | 3614.04000 | 3620.02000 | 3614.00000 | 3620.00000 | 10.8950 | 39416.5600 | 3617.85998 2014-02-24 16:26:00 | 3620.02000 | 3620.99000 | 3615.01000 | 3616.00000 | 36.5590 | 132301.9700 | 3618.85999 2014-02-24 16:27:00 | 3616.00000 | 3620.99000 | 3613.01000 | 3620.03000 | 14.4500 | 52299.1100 | 3619.32000 2014-02-24 16:28:00 | 3619.00000 | 3623.00000 | 3616.00000 | 3621.42000 | 27.2470 | 98604.1400 | 3618.89998 2014-02-24 16:29:00 | 3621.42000 | 3624.55000 | 3620.81000 | 3624.55000 | 27.0210 | 97877.5600 | 3622.28001 2014-02-24 16:30:00 | 3624.55000 | 3625.00000 | 3621.42000 | 3625.00000 | 17.2060 | 62337.0300 | 3622.97998 2014-02-24 16:31:00 | 3621.01000 | 3625.40000 | 3621.01000 | 3625.00000 | 12.3750 | 44839.0300 | 3623.35998 2014-02-24 16:32:00 | 3623.94000 | 3625.00000 | 3621.00000 | 3621.45000 | 58.1740 | 210781.1700 | 3623.29006 2014-02-24 16:33:00 | 3624.00000 | 3624.00000 | 3616.00000 | 3619.61000 | 46.9410 | 169983.6000 | 3621.22001 2014-02-24 16:34:00 | 3619.74000 | 3622.56000 | 3616.10000 | 3617.00000 | 18.7720 | 67967.6900 | 3620.70001 2014-02-24 16:35:00 | 3617.00000 | 3619.58000 | 3616.10000 | 3619.02000 | 4.3270 | 15656.6700 | 3618.37000 2014-02-24 16:36:00 | 3619.25000 | 3619.25000 | 3616.00000 | 3616.00000 | 10.5320 | 38105.1300 | 3618.03001 2014-02-24 16:37:00 | 3616.00000 | 3619.00000 | 3615.99000 | 3616.01000 | 7.4980 | 27115.3700 | 3616.35000 2014-02-24 16:38:00 | . | . | . | . | . | . | . 2014-02-24 16:39:00 | 3616.01000 | 3618.00000 | 3613.81000 | 3616.24000 | 16.5250 | 59752.7900 | 3615.90002 2014-02-24 16:40:00 | 3613.00000 | 3616.90000 | 3610.00000 | 3614.87000 | 82.8080 | 299197.7700 | 3613.14995 2014-02-24 16:41:00 | 3612.14000 | 3614.87000 | 3610.39000 | 3612.43000 | 52.4671 | 189526.7300 | 3612.29996 2014-02-24 16:42:00 | 3613.84000 | 3613.86000 | 3610.04000 | 3613.00000 | 45.1160 | 162963.4000 | 3612.09995 2014-02-24 16:43:00 | 3613.00000 | 3616.89000 | 3611.20000 | 3614.92000 | 21.0230 | 75987.8400 | 3614.51002 2014-02-24 16:44:00 | 3614.17000 | 3616.90000 | 3612.35000 | 3612.35000 | 1.8370 | 6641.7200 | 3615.52000 2014-02-24 16:45:00 | 3612.37000 | 3615.59000 | 3612.36000 | 3614.05000 | 58.9220 | 212921.6800 | 3613.62003 2014-02-24 16:46:00 | 3615.53000 | 3615.97000 | 3612.44000 | 3615.00000 | 30.5900 | 110583.3900 | 3615.02000 2014-02-24 16:47:00 | 3615.00000 | 3616.00000 | 3615.00000 | 3616.00000 | 3.3420 | 12084.1800 | 3615.85000 2014-02-24 16:48:00 | 3616.00000 | 3616.00000 | 3615.00000 | 3615.00000 | 2.1810 | 7884.4200 | 3615.05000 2014-02-24 16:49:00 | 3612.51000 | 3612.51000 | 3610.00000 | 3610.00000 | 5.5940 | 20200.6900 | 3611.13001 2014-02-24 16:50:00 | 3611.00000 | 3611.00000 | 3611.00000 | 3611.00000 | 0.8770 | 3166.8500 | 3611.00000 2014-02-24 16:51:00 | 3611.00000 | 3615.00000 | 3610.01000 | 3614.39000 | 11.8400 | 42763.4500 | 3611.78000 2014-02-24 16:52:00 | 3614.00000 | 3614.00000 | 3608.40000 | 3609.00000 | 2.4450 | 8828.9800 | 3611.03000 2014-02-24 16:53:00 | 3608.41000 | 3608.41000 | 3601.00000 | 3601.00000 | 14.2750 | 51447.0400 | 3603.99998 2014-02-24 16:54:00 | 3601.00000 | 3602.00000 | 3598.36000 | 3600.00000 | 58.1280 | 209264.9600 | 3600.06997 2014-02-24 16:55:00 | 3598.36000 | 3599.98000 | 3592.00000 | 3595.92000 | 66.5580 | 239374.5000 | 3596.47996 2014-02-24 16:56:00 | 3595.84000 | 3599.33000 | 3591.00000 | 3591.00000 | 6.9620 | 25024.7400 | 3594.48000 2014-02-24 16:57:00 | 3590.99000 | 3590.99000 | 3588.99000 | 3588.99000 | 15.8460 | 56883.0700 | 3589.73998 2014-02-24 16:58:00 | 3588.00000 | 3590.34000 | 3585.00000 | 3590.33000 | 28.9140 | 103734.3400 | 3587.69003 2014-02-24 16:59:00 | 3590.32000 | 3598.05000 | 3583.00000 | 3583.74000 | 54.3790 | 195120.6100 | 3588.15999 2014-02-24 17:00:00 | 3585.56000 | 3591.82000 | 3583.00000 | 3588.99000 | 66.2831 | 237762.7200 | 3587.08006 2014-02-24 17:01:00 | 3587.78000 | 3598.51000 | 3586.55000 | 3593.73000 | 24.4290 | 87734.0300 | 3591.38999 2014-02-24 17:02:00 | 3596.10000 | 3598.51000 | 3586.70000 | 3598.50000 | 46.3500 | 166638.7900 | 3595.23000 2014-02-24 17:03:00 | 3596.38000 | 3600.00000 | 3586.87000 | 3592.12000 | 45.4800 | 163523.9700 | 3595.51000 2014-02-24 17:04:00 | 3593.07000 | 3597.98000 | 3593.07000 | 3593.99000 | 4.4100 | 15849.9600 | 3594.10000 2014-02-24 17:05:00 | 3594.00000 | 3596.00000 | 3593.00000 | 3596.00000 | 8.0700 | 29002.2100 | 3593.83000 2014-02-24 17:06:00 | 3596.00000 | 3603.00000 | 3595.48000 | 3602.00000 | 13.3860 | 48167.2600 | 3598.32999 2014-02-24 17:07:00 | 3593.60000 | 3601.79000 | 3583.01000 | 3583.01000 | 14.3140 | 51396.6500 | 3590.66002 2014-02-24 17:08:00 | 3592.61000 | 3594.99000 | 3592.61000 | 3594.77000 | 2.0720 | 7446.7000 | 3593.97000 2014-02-24 17:09:00 | 3594.77000 | 3594.77000 | 3584.73000 | 3593.68000 | 34.2260 | 122921.1200 | 3591.44996 2014-02-24 17:10:00 | 3593.33000 | 3593.33000 | 3584.00000 | 3593.00000 | 37.6020 | 135001.7100 | 3590.28002 2014-02-24 17:11:00 | 3590.00000 | 3596.08000 | 3585.01000 | 3586.24000 | 33.8000 | 121390.0200 | 3591.42000 2014-02-24 17:12:00 | 3586.24000 | 3589.40000 | 3585.02000 | 3587.99000 | 31.0670 | 111464.9000 | 3587.88997 2014-02-24 17:13:00 | 3588.00000 | 3588.00000 | 3587.99000 | 3588.00000 | 5.0080 | 17968.6900 | 3588.00000 2014-02-24 17:14:00 | 3587.70000 | 3587.70000 | 3586.40000 | 3587.70000 | 1.1290 | 4050.2300 | 3587.45000 2014-02-24 17:15:00 | 3587.60000 | 3591.19000 | 3583.25000 | 3588.23000 | 49.9140 | 179077.2800 | 3587.72005 2014-02-24 17:16:00 | 3586.93000 | 3588.97000 | 3583.00000 | 3586.92000 | 80.4791 | 288566.5300 | 3585.60998 2014-02-24 17:17:00 | 3583.97000 | 3591.20000 | 3583.25000 | 3590.98000 | 86.5850 | 310600.1700 | 3587.22988 2014-02-24 17:18:00 | 3588.14000 | 3590.99000 | 3585.01000 | 3585.19000 | 42.7450 | 153374.9300 | 3588.13994 2014-02-24 17:19:00 | 3585.95000 | 3591.20000 | 3579.99000 | 3587.01000 | 126.7461 | 454317.6900 | 3584.46986 2014-02-24 17:20:00 | 3586.61000 | 3587.01000 | 3583.15000 | 3584.75000 | 52.2520 | 187313.5800 | 3584.81003 2014-02-24 17:21:00 | 3582.91000 | 3587.00000 | 3582.89000 | 3585.32000 | 61.3380 | 219880.8800 | 3584.73997 2014-02-24 17:22:00 | 3583.14000 | 3585.92000 | 3583.14000 | 3585.00000 | 0.6240 | 2237.3600 | 3585.52000 2014-02-24 17:23:00 | 3585.00000 | 3585.00000 | 3579.00000 | 3583.23000 | 39.0860 | 140066.7400 | 3583.54996 2014-02-24 17:24:00 | 3581.88000 | 3585.00000 | 3578.00000 | 3581.37000 | 46.7990 | 167639.1100 | 3582.10999 2014-02-24 17:25:00 | 3582.13000 | 3585.89000 | 3578.57000 | 3583.40000 | 71.2699 | 255266.7500 | 3581.69000 2014-02-24 17:26:00 | 3582.90000 | 3585.00000 | 3578.00000 | 3579.77000 | 26.6220 | 95350.0700 | 3581.63001 2014-02-24 17:27:00 | 3584.00000 | 3585.00000 | 3584.00000 | 3585.00000 | 0.5160 | 1849.3600 | 3584.03000 2014-02-24 17:28:00 | 3584.01000 | 3584.01000 | 3584.00000 | 3584.00000 | 1.9160 | 6866.9600 | 3584.01000 2014-02-24 17:29:00 | 3585.12000 | 3586.69000 | 3583.48000 | 3586.00000 | 41.4630 | 148641.8700 | 3584.93003 2014-02-24 17:30:00 | 3586.70000 | 3590.00000 | 3584.12000 | 3589.60000 | 23.3330 | 83678.2700 | 3586.26002 2014-02-24 17:31:00 | 3587.32000 | 3592.76000 | 3584.29000 | 3592.76000 | 23.5810 | 84628.1200 | 3588.83001 2014-02-24 17:32:00 | 3591.99000 | 3593.33000 | 3591.00000 | 3593.33000 | 2.2910 | 8229.0800 | 3591.92000 2014-02-24 17:33:00 | 3593.29000 | 3594.71000 | 3591.01000 | 3594.40000 | 6.5850 | 23663.5000 | 3593.54999 2014-02-24 17:34:00 | 3595.00000 | 3596.09000 | 3595.00000 | 3596.09000 | 1.6580 | 5962.1500 | 3595.99000 2014-02-24 17:35:00 | 3596.09000 | 3600.00000 | 3596.09000 | 3600.00000 | 10.8110 | 38909.1500 | 3599.03000 2014-02-24 17:36:00 | 3600.88000 | 3607.99000 | 3600.88000 | 3603.49000 | 3.6010 | 12984.0800 | 3605.69000 2014-02-24 17:37:00 | 3603.48000 | 3606.45000 | 3601.18000 | 3603.48000 | 49.8560 | 179678.9300 | 3603.95994 2014-02-24 17:38:00 | 3605.60000 | 3607.99000 | 3605.60000 | 3607.99000 | 0.0760 | 274.1900 | 3607.74000 2014-02-24 17:39:00 | 3607.99000 | 3607.99000 | 3598.69000 | 3602.74000 | 15.5600 | 56080.9000 | 3604.17000 2014-02-24 17:40:00 | 3600.00000 | 3601.54000 | 3592.00000 | 3593.40000 | 10.5520 | 37949.6700 | 3596.44001 2014-02-24 17:41:00 | 3595.62000 | 3604.14000 | 3593.28000 | 3600.00000 | 53.8491 | 193886.8200 | 3600.55999 2014-02-24 17:42:00 | 3600.00000 | 3600.00000 | 3594.00000 | 3599.27000 | 43.8400 | 157695.8900 | 3597.08000 2014-02-24 17:43:00 | 3594.00000 | 3599.71000 | 3594.00000 | 3594.54000 | 47.6580 | 171438.7200 | 3597.26997 2014-02-24 17:44:00 | 3594.01000 | 3597.67000 | 3590.99000 | 3594.30000 | 21.8310 | 78465.5600 | 3594.23001 2014-02-24 17:45:00 | 3592.29000 | 3596.24000 | 3589.00000 | 3595.69000 | 43.9380 | 157874.9600 | 3593.12998 2014-02-24 17:46:00 | 3592.57000 | 3595.51000 | 3588.00000 | 3589.02000 | 72.8540 | 261619.4200 | 3591.01008 2014-02-24 17:47:00 | 3589.03000 | 3589.03000 | 3588.01000 | 3589.03000 | 37.0260 | 132887.0900 | 3589.01996 2014-02-24 17:48:00 | 3589.00000 | 3589.03000 | 3588.01000 | 3588.01000 | 5.5040 | 19753.3800 | 3588.91001 2014-02-24 17:49:00 | 3588.02000 | 3588.02000 | 3587.00000 | 3588.00000 | 4.3720 | 15686.6500 | 3587.98000 2014-02-24 17:50:00 | 3587.97000 | 3587.98000 | 3586.40000 | 3586.40000 | 0.2810 | 1008.1300 | 3587.66000 2014-02-24 17:51:00 | 3586.00000 | 3586.40000 | 3580.00000 | 3582.91000 | 44.4559 | 159285.2000 | 3582.98995 2014-02-24 17:52:00 | 3581.01000 | 3586.40000 | 3581.01000 | 3586.40000 | 12.8350 | 45996.7500 | 3583.69998 2014-02-24 17:53:00 | 3586.33000 | 3586.40000 | 3586.31000 | 3586.31000 | 0.6440 | 2309.6100 | 3586.34000 2014-02-24 17:54:00 | 3584.98000 | 3586.27000 | 3580.04000 | 3585.46000 | 69.1830 | 248004.5400 | 3584.76006 2014-02-24 17:55:00 | 3586.08000 | 3586.23000 | 3581.59000 | 3583.22000 | 42.2220 | 151349.4000 | 3584.61002 2014-02-24 17:56:00 | 3585.54000 | 3586.15000 | 3582.50000 | 3585.27000 | 29.3580 | 105230.9700 | 3584.40998 2014-02-24 17:57:00 | 3582.25000 | 3585.86000 | 3582.25000 | 3585.59000 | 20.8070 | 74582.0200 | 3584.46998 2014-02-24 17:58:00 | 3585.88000 | 3586.39000 | 3585.88000 | 3586.39000 | 1.8560 | 6655.6800 | 3586.03000 2014-02-24 17:59:00 | 3586.40000 | 3586.40000 | 3586.40000 | 3586.40000 | 6.0000 | 21518.4000 | 3586.40000 2014-02-24 18:00:00 | 3585.91000 | 3585.91000 | 3585.91000 | 3585.91000 | 0.6940 | 2488.6200 | 3585.91000 2014-02-24 18:01:00 | 3585.91000 | 3585.91000 | 3585.91000 | 3585.91000 | 0.1000 | 358.5900 | 3585.91000 2014-02-24 18:02:00 | 3586.40000 | 3586.40000 | 3585.91000 | 3585.91000 | 0.0230 | 82.4800 | 3586.12000 2014-02-24 18:03:00 | 3585.91000 | 3585.91000 | 3582.25000 | 3582.25000 | 2.8200 | 10102.5100 | 3582.45000 2014-02-24 18:04:00 | 3582.26000 | 3582.79000 | 3577.21000 | 3578.39000 | 28.3480 | 101468.2100 | 3579.37998 2014-02-24 18:05:00 | 3578.39000 | 3578.39000 | 3575.00000 | 3576.00000 | 3.6690 | 13119.6900 | 3575.82000 2014-02-24 18:06:00 | 3575.00000 | 3576.00000 | 3570.00000 | 3570.00000 | 37.1660 | 132774.8000 | 3572.47996 2014-02-24 18:07:00 | 3570.00000 | 3570.00000 | 3567.00000 | 3567.00000 | 22.5360 | 80424.2300 | 3568.69997 2014-02-24 18:08:00 | 3566.20000 | 3566.20000 | 3565.60000 | 3565.99000 | 6.9150 | 24658.7900 | 3565.98999 2014-02-24 18:09:00 | 3565.60000 | 3566.00000 | 3558.00000 | 3558.02000 | 38.9870 | 138839.7100 | 3561.17997 2014-02-24 18:10:00 | 3558.00000 | 3560.08000 | 3555.01000 | 3556.95000 | 27.7210 | 98598.0700 | 3556.80001 2014-02-24 18:11:00 | 3555.72000 | 3560.08000 | 3551.00000 | 3555.22000 | 40.7390 | 144827.9800 | 3555.01999 2014-02-24 18:12:00 | 3555.22000 | 3559.66000 | 3555.00000 | 3555.22000 | 53.2880 | 189519.1400 | 3556.50997 2014-02-24 18:13:00 | 3558.93000 | 3560.08000 | 3555.40000 | 3558.95000 | 12.9960 | 46234.6200 | 3557.59999 2014-02-24 18:14:00 | 3560.07000 | 3560.09000 | 3557.00000 | 3560.09000 | 44.9960 | 160063.2100 | 3557.27995 2014-02-24 18:15:00 | 3560.10000 | 3563.00000 | 3558.31000 | 3561.00000 | 33.3950 | 118896.7700 | 3560.31995 2014-02-24 18:16:00 | 3562.99000 | 3562.99000 | 3560.99000 | 3560.99000 | 7.6160 | 27122.6500 | 3561.26999 2014-02-24 18:17:00 | 3561.99000 | 3562.00000 | 3560.08000 | 3562.00000 | 2.9540 | 10522.1200 | 3561.99000 2014-02-24 18:18:00 | 3563.00000 | 3563.00000 | 3557.79000 | 3562.99000 | 11.6960 | 41648.4600 | 3560.90999 2014-02-24 18:19:00 | 3563.00000 | 3563.00000 | 3561.01000 | 3561.02000 | 4.9730 | 17712.6100 | 3561.75000 2014-02-24 18:20:00 | 3562.96000 | 3562.96000 | 3561.01000 | 3562.94000 | 1.9100 | 6804.4500 | 3562.54000 2014-02-24 18:21:00 | 3561.02000 | 3562.99000 | 3561.02000 | 3562.94000 | 6.3540 | 22637.9400 | 3562.79001 2014-02-24 18:22:00 | 3563.99000 | 3564.00000 | 3563.99000 | 3564.00000 | 0.7280 | 2594.5900 | 3563.99000 2014-02-24 18:23:00 | . | . | . | . | . | . | . 2014-02-24 18:24:00 | 3562.01000 | 3563.94000 | 3558.02000 | 3561.97000 | 34.7440 | 123738.4400 | 3561.43004 2014-02-24 18:25:00 | 3559.99000 | 3563.88000 | 3559.99000 | 3562.33000 | 36.8620 | 131315.7700 | 3562.36002 2014-02-24 18:26:00 | 3563.82000 | 3564.00000 | 3558.70000 | 3558.81000 | 32.4870 | 115684.7900 | 3560.95997 2014-02-24 18:27:00 | 3559.46000 | 3564.00000 | 3559.06000 | 3564.00000 | 32.8110 | 116839.8000 | 3560.99001 2014-02-24 18:28:00 | 3564.00000 | 3564.00000 | 3559.24000 | 3559.99000 | 27.6750 | 98557.2800 | 3561.23996 2014-02-24 18:29:00 | 3564.00000 | 3564.00000 | 3560.24000 | 3563.29000 | 17.4090 | 61999.8200 | 3561.37000 2014-02-24 18:30:00 | 3564.00000 | 3564.00000 | 3558.37000 | 3560.23000 | 44.4540 | 158304.4300 | 3561.08005 2014-02-24 18:31:00 | 3560.48000 | 3563.99000 | 3559.17000 | 3559.17000 | 45.6920 | 162730.2800 | 3561.46003 2014-02-24 18:32:00 | 3563.57000 | 3563.99000 | 3559.30000 | 3560.65000 | 25.6590 | 91389.4000 | 3561.68999 2014-02-24 18:33:00 | 3563.50000 | 3564.00000 | 3559.21000 | 3559.61000 | 48.4080 | 172367.8900 | 3560.72997 2014-02-24 18:34:00 | 3561.68000 | 3564.34000 | 3560.61000 | 3563.74000 | 53.7210 | 191411.5800 | 3563.07001 2014-02-24 18:35:00 | 3561.67000 | 3564.95000 | 3561.26000 | 3562.33000 | 50.2530 | 179020.7300 | 3562.39004 2014-02-24 18:36:00 | 3564.15000 | 3564.93000 | 3561.20000 | 3562.96000 | 42.9240 | 152937.8800 | 3562.99005 2014-02-24 18:37:00 | 3564.99000 | 3567.93000 | 3561.01000 | 3564.30000 | 66.6180 | 237471.9000 | 3564.67996 2014-02-24 18:38:00 | 3563.14000 | 3567.28000 | 3560.00000 | 3560.00000 | 12.5940 | 44860.7100 | 3562.07001 2014-02-24 18:39:00 | 3560.01000 | 3565.32000 | 3560.01000 | 3561.62000 | 26.4140 | 94106.4600 | 3562.75003 2014-02-24 18:40:00 | 3562.39000 | 3565.18000 | 3560.02000 | 3564.44000 | 35.9220 | 127996.3600 | 3563.17002 2014-02-24 18:41:00 | 3561.23000 | 3564.98000 | 3560.40000 | 3562.06000 | 53.3070 | 189886.0500 | 3562.11996 2014-02-24 18:42:00 | 3560.28000 | 3565.07000 | 3560.12000 | 3565.07000 | 47.6070 | 169625.6500 | 3563.03996 2014-02-24 18:43:00 | 3561.81000 | 3564.79000 | 3561.18000 | 3564.07000 | 28.3300 | 100932.1600 | 3562.73000 2014-02-24 18:44:00 | 3562.33000 | 3565.02000 | 3561.10000 | 3561.36000 | 40.1109 | 142882.8200 | 3562.19001 2014-02-24 18:45:00 | 3563.32000 | 3564.99000 | 3561.19000 | 3563.59000 | 45.7730 | 163102.5600 | 3563.29004 2014-02-24 18:46:00 | 3564.99000 | 3564.99000 | 3561.14000 | 3564.62000 | 36.4920 | 130042.1500 | 3563.58002 2014-02-24 18:47:00 | 3562.55000 | 3564.99000 | 3561.13000 | 3562.13000 | 18.6480 | 66436.5800 | 3562.65999 2014-02-24 18:48:00 | 3564.94000 | 3565.07000 | 3562.24000 | 3562.27000 | 20.9850 | 74780.9800 | 3563.53997 2014-02-24 18:49:00 | . | . | . | . | . | . | . 2014-02-24 18:50:00 | . | . | . | . | . | . | . 2014-02-24 18:51:00 | 3564.00000 | 3564.00000 | 3564.00000 | 3564.00000 | 1.4350 | 5114.3400 | 3564.00000 2014-02-24 18:52:00 | 3564.00000 | 3564.00000 | 3564.00000 | 3564.00000 | 0.1000 | 356.4000 | 3564.00000 2014-02-24 18:53:00 | 3564.00000 | 3564.00000 | 3564.00000 | 3564.00000 | 0.2000 | 712.8000 | 3564.00000 2014-02-24 18:54:00 | 3565.03000 | 3568.00000 | 3564.00000 | 3568.00000 | 1.8540 | 6609.4200 | 3564.95000 2014-02-24 18:55:00 | 3568.00000 | 3568.00000 | 3562.27000 | 3565.06000 | 64.0489 | 228353.6500 | 3565.29998 2014-02-24 18:56:00 | 3563.05000 | 3567.84000 | 3562.69000 | 3565.77000 | 72.5270 | 258606.6200 | 3565.65994 2014-02-24 18:57:00 | 3567.12000 | 3569.00000 | 3564.97000 | 3568.48000 | 35.5280 | 126703.0700 | 3566.28998 2014-02-24 18:58:00 | 3568.48000 | 3568.48000 | 3568.10000 | 3568.10000 | 1.3150 | 4692.0600 | 3568.11000 2014-02-24 18:59:00 | 3567.47000 | 3567.47000 | 3562.40000 | 3566.72000 | 37.8410 | 134878.4300 | 3564.35001 2014-02-24 19:00:00 | 3563.11000 | 3566.93000 | 3563.11000 | 3564.00000 | 17.7830 | 63383.4600 | 3564.27002 2014-02-24 19:01:00 | 3564.01000 | 3568.36000 | 3564.00000 | 3564.00000 | 17.0400 | 60755.2400 | 3565.45000 2014-02-24 19:02:00 | 3568.48000 | 3568.48000 | 3564.00000 | 3564.00000 | 20.3700 | 72651.4900 | 3566.59000 2014-02-24 19:03:00 | 3564.99000 | 3565.00000 | 3564.00000 | 3565.00000 | 0.2930 | 1044.4800 | 3564.77000 2014-02-24 19:04:00 | 3565.00000 | 3565.00000 | 3560.00000 | 3560.00000 | 26.6320 | 94818.7100 | 3560.33001 2014-02-24 19:05:00 | 3560.20000 | 3564.97000 | 3558.11000 | 3562.69000 | 35.9350 | 127960.9800 | 3560.89995 2014-02-24 19:06:00 | 3562.69000 | 3563.48000 | 3554.99000 | 3554.99000 | 8.0780 | 28762.3000 | 3560.57000 2014-02-24 19:07:00 | 3554.99000 | 3554.99000 | 3553.01000 | 3554.00000 | 3.4610 | 12303.6500 | 3554.94000 2014-02-24 19:08:00 | 3554.99000 | 3554.99000 | 3551.00000 | 3554.46000 | 18.5430 | 65879.5000 | 3552.80002 2014-02-24 19:09:00 | 3551.00000 | 3554.98000 | 3551.00000 | 3554.08000 | 35.9650 | 127763.3100 | 3552.42995 2014-02-24 19:10:00 | 3554.80000 | 3554.80000 | 3551.22000 | 3551.61000 | 14.2820 | 50756.9700 | 3553.91001 2014-02-24 19:11:00 | 3554.79000 | 3554.79000 | 3551.16000 | 3554.79000 | 15.2470 | 54185.0600 | 3553.81999 2014-02-24 19:12:00 | 3554.78000 | 3554.99000 | 3554.78000 | 3554.99000 | 0.9090 | 3231.4300 | 3554.92000 2014-02-24 19:13:00 | 3553.25000 | 3557.89000 | 3553.25000 | 3557.89000 | 1.9830 | 7050.4300 | 3555.44000 2014-02-24 19:14:00 | 3557.90000 | 3561.31000 | 3557.90000 | 3558.77000 | 0.9200 | 3274.5600 | 3559.30000 2014-02-24 19:15:00 | 3558.03000 | 3561.35000 | 3556.48000 | 3561.35000 | 2.8410 | 10109.7700 | 3558.53000 2014-02-24 19:16:00 | . | . | . | . | . | . | . 2014-02-24 19:17:00 | . | . | . | . | . | . | . 2014-02-24 19:18:00 | 3560.01000 | 3568.00000 | 3560.01000 | 3564.16000 | 11.7040 | 41713.2800 | 3564.02001 2014-02-24 19:19:00 | 3565.61000 | 3567.73000 | 3559.33000 | 3566.32000 | 35.6010 | 126855.1900 | 3563.25001 2014-02-24 19:20:00 | 3565.00000 | 3567.87000 | 3558.04000 | 3565.81000 | 28.6240 | 102034.2000 | 3564.64003 2014-02-24 19:21:00 | 3567.96000 | 3567.96000 | 3562.00000 | 3567.93000 | 16.0370 | 57142.8600 | 3563.18999 2014-02-24 19:22:00 | 3562.10000 | 3567.93000 | 3562.05000 | 3565.66000 | 22.1340 | 78916.7100 | 3565.41002 2014-02-24 19:23:00 | 3565.57000 | 3567.39000 | 3562.34000 | 3566.77000 | 24.3260 | 86722.2600 | 3564.99997 2014-02-24 19:24:00 | 3564.34000 | 3567.92000 | 3562.10000 | 3563.13000 | 25.8540 | 92172.5100 | 3565.12003 2014-02-24 19:25:00 | 3562.44000 | 3567.58000 | 3562.11000 | 3564.23000 | 37.6830 | 134290.9000 | 3563.70003 2014-02-24 19:26:00 | 3565.78000 | 3567.93000 | 3564.22000 | 3564.62000 | 18.3200 | 65320.1700 | 3565.51000 2014-02-24 19:27:00 | . | . | . | . | . | . | . 2014-02-24 19:28:00 | 3565.00000 | 3567.93000 | 3551.00000 | 3557.22000 | 51.4690 | 183181.7400 | 3559.06999 2014-02-24 19:29:00 | 3561.35000 | 3566.54000 | 3557.92000 | 3559.72000 | 15.0560 | 53605.2500 | 3560.38998 2014-02-24 19:30:00 | 3558.24000 | 3564.10000 | 3558.24000 | 3564.10000 | 23.9820 | 85367.7200 | 3559.66001 2014-02-24 19:31:00 | 3564.87000 | 3564.87000 | 3561.34000 | 3561.79000 | 19.4200 | 69176.8700 | 3562.15000 2014-02-24 19:32:00 | 3564.61000 | 3564.92000 | 3561.42000 | 3561.57000 | 26.4080 | 94098.0000 | 3563.23999 2014-02-24 19:33:00 | 3564.69000 | 3564.77000 | 3559.99000 | 3560.00000 | 18.9720 | 67589.3500 | 3562.58001 2014-02-24 19:34:00 | 3560.00000 | 3564.46000 | 3560.00000 | 3564.46000 | 3.8230 | 13618.2000 | 3562.18000 2014-02-24 19:35:00 | 3562.00000 | 3564.91000 | 3560.97000 | 3562.33000 | 8.6280 | 30741.7000 | 3563.02000 2014-02-24 19:36:00 | 3561.64000 | 3564.00000 | 3561.46000 | 3563.01000 | 4.5370 | 16162.1400 | 3562.30000 2014-02-24 19:37:00 | 3563.90000 | 3563.90000 | 3561.35000 | 3563.60000 | 5.4200 | 19303.9700 | 3561.62000 2014-02-24 19:38:00 | 3563.89000 | 3565.00000 | 3562.43000 | 3564.40000 | 18.7900 | 66945.4200 | 3562.82000 2014-02-24 19:39:00 | 3564.40000 | 3564.70000 | 3561.51000 | 3564.40000 | 34.3070 | 122245.7600 | 3563.28997 2014-02-24 19:40:00 | 3564.40000 | 3567.99000 | 3561.65000 | 3567.99000 | 1.4470 | 5158.5100 | 3564.97000 2014-02-24 19:41:00 | 3567.10000 | 3569.00000 | 3561.52000 | 3569.00000 | 23.3800 | 83384.8200 | 3566.50000 2014-02-24 19:42:00 | 3570.00000 | 3574.00000 | 3570.00000 | 3574.00000 | 12.2180 | 43648.1900 | 3572.44999 2014-02-24 19:43:00 | 3574.99000 | 3575.82000 | 3570.89000 | 3575.63000 | 10.2130 | 36497.5500 | 3573.64001 2014-02-24 19:44:00 | 3575.63000 | 3576.00000 | 3574.20000 | 3575.63000 | 2.6300 | 9402.3400 | 3575.03000 2014-02-24 19:45:00 | 3572.82000 | 3575.63000 | 3572.07000 | 3572.07000 | 1.3920 | 4973.3200 | 3572.79000 2014-02-24 19:46:00 | 3573.84000 | 3575.63000 | 3572.07000 | 3572.07000 | 20.6010 | 73610.1900 | 3573.14001 2014-02-24 19:47:00 | 3572.07000 | 3575.99000 | 3559.99000 | 3559.99000 | 39.1740 | 139846.9600 | 3569.89004 2014-02-24 19:48:00 | 3559.99000 | 3575.63000 | 3559.99000 | 3571.33000 | 18.0810 | 64490.3400 | 3566.75000 2014-02-24 19:49:00 | 3572.99000 | 3576.29000 | 3572.16000 | 3574.84000 | 14.6450 | 52347.4300 | 3574.41998 2014-02-24 19:50:00 | 3576.04000 | 3576.99000 | 3571.46000 | 3571.53000 | 5.9010 | 21087.8000 | 3573.60000 2014-02-24 19:51:00 | 3577.00000 | 3580.99000 | 3575.64000 | 3580.00000 | 11.6190 | 41579.0400 | 3578.54000 2014-02-24 19:52:00 | 3580.00000 | 3580.99000 | 3574.97000 | 3580.99000 | 14.0080 | 50089.1600 | 3575.74999 2014-02-24 19:53:00 | 3572.76000 | 3581.00000 | 3572.76000 | 3580.00000 | 10.1860 | 36430.5200 | 3576.52999 2014-02-24 19:54:00 | 3580.00000 | 3585.00000 | 3573.00000 | 3580.00000 | 10.7640 | 38505.6400 | 3577.26001 2014-02-24 19:55:00 | 3580.00000 | 3580.00000 | 3574.06000 | 3578.33000 | 4.6910 | 16786.9500 | 3578.54000 2014-02-24 19:56:00 | 3574.76000 | 3578.33000 | 3572.09000 | 3572.70000 | 25.4040 | 90843.8500 | 3575.97003 2014-02-24 19:57:00 | 3573.60000 | 3578.30000 | 3572.84000 | 3573.32000 | 33.5740 | 120069.2600 | 3576.26004 2014-02-24 19:58:00 | 3578.30000 | 3578.33000 | 3578.30000 | 3578.33000 | 1.0350 | 3703.5700 | 3578.33000 2014-02-24 19:59:00 | 3579.00000 | 3580.00000 | 3578.33000 | 3580.00000 | 0.9720 | 3478.5600 | 3578.76000 2014-02-24 20:00:00 | 3580.00000 | 3580.00000 | 3573.13000 | 3573.13000 | 2.4360 | 8713.6500 | 3577.03000 2014-02-24 20:01:00 | 3572.10000 | 3579.99000 | 3558.00000 | 3559.99000 | 19.0230 | 67798.8600 | 3564.05002 2014-02-24 20:02:00 | 3559.99000 | 3566.58000 | 3559.99000 | 3561.77000 | 13.3240 | 47461.8400 | 3562.13001 2014-02-24 20:03:00 | 3561.77000 | 3567.51000 | 3561.77000 | 3565.67000 | 8.2910 | 29556.1700 | 3564.85000 2014-02-24 20:04:00 | 3568.06000 | 3575.51000 | 3566.90000 | 3571.37000 | 12.3870 | 44225.8900 | 3570.34999 2014-02-24 20:05:00 | 3572.00000 | 3572.00000 | 3560.03000 | 3560.51000 | 27.1500 | 96794.7300 | 3565.18000 2014-02-24 20:06:00 | 3560.42000 | 3566.18000 | 3560.42000 | 3566.18000 | 5.6320 | 20053.4400 | 3560.62000 2014-02-24 20:07:00 | 3566.18000 | 3566.88000 | 3563.33000 | 3563.52000 | 41.3630 | 147459.0800 | 3565.00003 2014-02-24 20:08:00 | 3563.00000 | 3575.23000 | 3561.12000 | 3571.89000 | 30.3840 | 108331.5900 | 3565.42003 2014-02-24 20:09:00 | 3574.65000 | 3575.57000 | 3571.74000 | 3572.94000 | 19.6450 | 70194.8400 | 3573.16997 2014-02-24 20:10:00 | 3574.74000 | 3574.74000 | 3571.00000 | 3571.00000 | 0.8930 | 3191.2400 | 3573.62000 2014-02-24 20:11:00 | 3570.00000 | 3570.00000 | 3569.00000 | 3569.00000 | 0.2000 | 713.9000 | 3569.50000 2014-02-24 20:12:00 | 3568.00000 | 3568.00000 | 3565.00000 | 3565.00000 | 0.7290 | 2599.4900 | 3565.82000 2014-02-24 20:13:00 | 3565.00000 | 3565.00000 | 3565.00000 | 3565.00000 | 0.1360 | 484.8400 | 3565.00000 2014-02-24 20:14:00 | 3565.00000 | 3565.15000 | 3565.00000 | 3565.15000 | 0.2730 | 973.2600 | 3565.05000 2014-02-24 20:15:00 | 3565.00000 | 3565.21000 | 3562.00000 | 3565.21000 | 7.3760 | 26285.0700 | 3563.58999 2014-02-24 20:16:00 | 3565.21000 | 3568.58000 | 3565.21000 | 3568.58000 | 2.0650 | 7368.4600 | 3568.26000 2014-02-24 20:17:00 | 3569.18000 | 3572.88000 | 3565.31000 | 3571.63000 | 27.1490 | 96924.7100 | 3570.09999 2014-02-24 20:18:00 | 3564.93000 | 3567.59000 | 3562.00000 | 3565.90000 | 17.6800 | 63044.7900 | 3565.88000 2014-02-24 20:19:00 | 3564.12000 | 3568.47000 | 3563.64000 | 3568.10000 | 31.9690 | 114036.5100 | 3567.09999 2014-02-24 20:20:00 | 3566.16000 | 3568.24000 | 3564.67000 | 3565.22000 | 31.4010 | 111972.6000 | 3565.89001 2014-02-24 20:21:00 | 3565.31000 | 3567.46000 | 3562.00000 | 3563.36000 | 6.3690 | 22706.8100 | 3565.21000 2014-02-24 20:22:00 | 3566.79000 | 3570.00000 | 3565.14000 | 3570.00000 | 22.3650 | 79776.0200 | 3566.99997 2014-02-24 20:23:00 | 3570.63000 | 3572.72000 | 3570.00000 | 3570.60000 | 3.1190 | 11135.5200 | 3570.22000 2014-02-24 20:24:00 | 3570.37000 | 3573.12000 | 3570.00000 | 3571.83000 | 9.2850 | 33165.3400 | 3571.92999 2014-02-24 20:25:00 | 3570.00000 | 3570.00000 | 3565.03000 | 3565.56000 | 7.3000 | 26043.0700 | 3567.54000 2014-02-24 20:26:00 | 3565.68000 | 3572.05000 | 3565.03000 | 3566.59000 | 37.6380 | 134298.8800 | 3568.16998 2014-02-24 20:27:00 | 3568.00000 | 3571.63000 | 3565.91000 | 3566.27000 | 36.3800 | 129796.4800 | 3567.80000 2014-02-24 20:28:00 | 3566.24000 | 3571.91000 | 3551.00000 | 3552.38000 | 36.5400 | 130173.8500 | 3562.50000 2014-02-24 20:29:00 | 3551.00000 | 3564.19000 | 3551.00000 | 3564.19000 | 27.8430 | 99025.0100 | 3556.55002 2014-02-24 20:30:00 | 3563.00000 | 3572.00000 | 3562.00000 | 3563.26000 | 4.6090 | 16427.5800 | 3564.24000 2014-02-24 20:31:00 | . | . | . | . | . | . | . 2014-02-24 20:32:00 | . | . | . | . | . | . | . 2014-02-24 20:33:00 | 3566.83000 | 3566.83000 | 3564.92000 | 3565.05000 | 0.5460 | 1946.8700 | 3565.69000 2014-02-24 20:34:00 | 3566.68000 | 3566.68000 | 3561.17000 | 3565.20000 | 10.2250 | 36445.9200 | 3564.38999 2014-02-24 20:35:00 | 3566.99000 | 3570.00000 | 3566.99000 | 3570.00000 | 1.0000 | 3569.2400 | 3569.24000 2014-02-24 20:36:00 | 3568.21000 | 3571.00000 | 3565.56000 | 3567.65000 | 20.0170 | 71417.9600 | 3567.86998 2014-02-24 20:37:00 | 3568.13000 | 3572.00000 | 3568.13000 | 3571.02000 | 3.7470 | 13380.8900 | 3571.09000 2014-02-24 20:38:00 | 3570.00000 | 3570.18000 | 3570.00000 | 3570.00000 | 2.4100 | 8603.8800 | 3570.07000 2014-02-24 20:39:00 | . | . | . | . | . | . | . 2014-02-24 20:40:00 | . | . | . | . | . | . | . 2014-02-24 20:41:00 | 3570.00000 | 3570.00000 | 3570.00000 | 3570.00000 | 0.0100 | 35.7000 | 3570.00000 2014-02-24 20:42:00 | 3570.00000 | 3570.00000 | 3570.00000 | 3570.00000 | 0.0010 | 3.5700 | 3570.00000 2014-02-24 20:43:00 | 3569.02000 | 3569.02000 | 3560.11000 | 3565.22000 | 6.3380 | 22594.2100 | 3564.88000 2014-02-24 20:44:00 | 3567.01000 | 3567.60000 | 3561.02000 | 3566.17000 | 21.0100 | 74895.1700 | 3564.74000 2014-02-24 20:45:00 | 3561.22000 | 3567.52000 | 3558.00000 | 3558.00000 | 41.8290 | 148988.9200 | 3561.85999 2014-02-24 20:46:00 | 3565.76000 | 3566.75000 | 3560.81000 | 3560.81000 | 27.7740 | 98966.7900 | 3563.29003 2014-02-24 20:47:00 | 3559.02000 | 3564.56000 | 3559.02000 | 3564.56000 | 4.5340 | 16151.7000 | 3562.35001 2014-02-24 20:48:00 | 3565.66000 | 3566.82000 | 3565.05000 | 3566.04000 | 4.8410 | 17262.1800 | 3565.83000 2014-02-24 20:49:00 | 3565.57000 | 3566.84000 | 3557.00000 | 3557.00000 | 37.1390 | 132441.7400 | 3566.10999 2014-02-24 20:50:00 | 3560.69000 | 3566.39000 | 3557.00000 | 3560.00000 | 18.6610 | 66444.0700 | 3560.58001 2014-02-24 20:51:00 | 3557.02000 | 3559.99000 | 3554.22000 | 3558.40000 | 18.0930 | 64364.1800 | 3557.41002 2014-02-24 20:52:00 | 3558.55000 | 3559.99000 | 3552.80000 | 3559.60000 | 15.8440 | 56320.3200 | 3554.68002 2014-02-24 20:53:00 | 3556.01000 | 3559.97000 | 3553.10000 | 3559.97000 | 41.4650 | 147484.9600 | 3556.84994 2014-02-24 20:54:00 | 3555.48000 | 3559.35000 | 3553.66000 | 3556.25000 | 47.6340 | 169431.6600 | 3556.95005 2014-02-24 20:55:00 | 3557.93000 | 3558.90000 | 3553.59000 | 3558.30000 | 36.3990 | 129465.5900 | 3556.83999 2014-02-24 20:56:00 | 3554.37000 | 3559.44000 | 3553.02000 | 3556.57000 | 25.5710 | 90914.3100 | 3555.37001 2014-02-24 20:57:00 | 3559.03000 | 3559.84000 | 3553.45000 | 3555.68000 | 28.8140 | 102529.4600 | 3558.32003 2014-02-24 20:58:00 | 3557.69000 | 3559.42000 | 3551.00000 | 3552.00000 | 44.5370 | 158357.9400 | 3555.64996 2014-02-24 20:59:00 | 3556.34000 | 3556.34000 | 3551.59000 | 3553.64000 | 34.3540 | 122115.8400 | 3554.63004 2014-02-24 21:00:00 | 3553.18000 | 3553.43000 | 3550.99000 | 3550.99000 | 31.4580 | 111727.6000 | 3551.63998 2014-02-24 21:01:00 | 3550.99000 | 3551.00000 | 3550.00000 | 3551.00000 | 2.4350 | 8645.5900 | 3550.55000 2014-02-24 21:02:00 | . | . | . | . | . | . | . 2014-02-24 21:03:00 | 3551.00000 | 3551.00000 | 3550.00000 | 3550.00000 | 7.7700 | 27583.6500 | 3550.02000 2014-02-24 21:04:00 | 3550.00000 | 3551.00000 | 3550.00000 | 3550.00000 | 5.8830 | 20885.4500 | 3550.14000 2014-02-24 21:05:00 | 3550.00000 | 3551.00000 | 3550.00000 | 3550.00000 | 31.4890 | 111788.0700 | 3550.06999 2014-02-24 21:06:00 | 3551.00000 | 3551.00000 | 3550.00000 | 3550.00000 | 8.8350 | 31364.7500 | 3550.05999 2014-02-24 21:07:00 | 3550.00000 | 3550.00000 | 3548.00000 | 3548.00000 | 18.0080 | 63921.1800 | 3549.59999 2014-02-24 21:08:00 | 3547.00000 | 3552.29000 | 3540.00000 | 3549.80000 | 24.2210 | 85916.9500 | 3547.21001 2014-02-24 21:09:00 | 3547.23000 | 3548.34000 | 3547.00000 | 3548.34000 | 1.1900 | 4221.7400 | 3547.68000 2014-02-24 21:10:00 | 3547.00000 | 3550.12000 | 3547.00000 | 3549.51000 | 48.1339 | 170843.2400 | 3549.33005 2014-02-24 21:11:00 | 3548.25000 | 3549.89000 | 3547.15000 | 3547.15000 | 25.4910 | 90440.9600 | 3547.96001 2014-02-24 21:12:00 | 3548.36000 | 3549.85000 | 3547.21000 | 3547.21000 | 13.9400 | 49456.6600 | 3547.82000 2014-02-24 21:13:00 | 3547.00000 | 3547.00000 | 3539.00000 | 3542.39000 | 49.6291 | 175690.3400 | 3540.06999 2014-02-24 21:14:00 | 3539.04000 | 3541.65000 | 3535.00000 | 3535.31000 | 20.4100 | 72177.1300 | 3536.36000 2014-02-24 21:15:00 | 3537.39000 | 3537.39000 | 3531.97000 | 3534.56000 | 28.5200 | 100811.8900 | 3534.78000 2014-02-24 21:16:00 | 3534.95000 | 3535.00000 | 3531.98000 | 3533.28000 | 20.8220 | 73593.2800 | 3534.40001 2014-02-24 21:17:00 | 3534.05000 | 3538.39000 | 3531.97000 | 3538.38000 | 41.6130 | 147111.8300 | 3535.24003 2014-02-24 21:18:00 | 3531.45000 | 3538.29000 | 3530.01000 | 3530.01000 | 27.9110 | 98665.1200 | 3534.99001 2014-02-24 21:19:00 | 3537.16000 | 3537.84000 | 3530.00000 | 3530.00000 | 45.0090 | 158965.0400 | 3531.84999 2014-02-24 21:20:00 | 3529.68000 | 3532.48000 | 3523.58000 | 3528.62000 | 39.0750 | 137906.1800 | 3529.26994 2014-02-24 21:21:00 | 3533.36000 | 3538.39000 | 3533.36000 | 3535.40000 | 30.8340 | 109009.2900 | 3535.36003 2014-02-24 21:22:00 | 3535.56000 | 3538.40000 | 3535.00000 | 3535.00000 | 21.0700 | 74513.2200 | 3536.46000 2014-02-24 21:23:00 | 3533.06000 | 3534.44000 | 3523.08000 | 3533.23000 | 57.0750 | 201435.4600 | 3529.30992 2014-02-24 21:24:00 | 3526.68000 | 3534.30000 | 3520.00000 | 3520.30000 | 56.5581 | 199547.5900 | 3528.18997 2014-02-24 21:25:00 | 3520.00000 | 3525.79000 | 3516.00000 | 3516.00000 | 50.5020 | 177768.3900 | 3520.03003 2014-02-24 21:26:00 | 3523.94000 | 3527.93000 | 3519.16000 | 3525.90000 | 43.3671 | 152790.8100 | 3523.19996 2014-02-24 21:27:00 | 3523.28000 | 3526.33000 | 3521.39000 | 3523.03000 | 47.7780 | 168394.3800 | 3524.51997 2014-02-24 21:28:00 | 3520.01000 | 3525.32000 | 3520.01000 | 3524.35000 | 10.4110 | 36666.8500 | 3521.93000 2014-02-24 21:29:00 | 3526.46000 | 3531.00000 | 3522.49000 | 3531.00000 | 28.6870 | 101098.7900 | 3524.19998 2014-02-24 21:30:00 | 3532.00000 | 3532.00000 | 3525.99000 | 3527.98000 | 5.8710 | 20717.1600 | 3528.73000 2014-02-24 21:31:00 | 3525.99000 | 3525.99000 | 3521.00000 | 3522.01000 | 4.9090 | 17289.5800 | 3522.02000 2014-02-24 21:32:00 | 3526.74000 | 3529.23000 | 3521.75000 | 3521.75000 | 46.7890 | 164881.1300 | 3523.92999 2014-02-24 21:33:00 | 3529.23000 | 3529.51000 | 3522.43000 | 3529.51000 | 37.6770 | 132898.3200 | 3527.30997 2014-02-24 21:34:00 | 3529.51000 | 3533.00000 | 3523.00000 | 3531.19000 | 28.2180 | 99558.9800 | 3528.20998 2014-02-24 21:35:00 | 3527.73000 | 3538.60000 | 3525.99000 | 3538.51000 | 21.3680 | 75504.1800 | 3533.51999 2014-02-24 21:36:00 | 3538.00000 | 3538.00000 | 3529.55000 | 3533.39000 | 18.3350 | 64778.0900 | 3533.02997 2014-02-24 21:37:00 | 3530.81000 | 3533.10000 | 3525.99000 | 3525.99000 | 29.0120 | 102430.9500 | 3530.64002 2014-02-24 21:38:00 | 3525.00000 | 3525.00000 | 3522.00000 | 3522.01000 | 4.3030 | 15159.0000 | 3522.89000 2014-02-24 21:39:00 | 3524.20000 | 3529.52000 | 3524.19000 | 3529.52000 | 5.3220 | 18755.9200 | 3524.22000 2014-02-24 21:40:00 | 3525.99000 | 3540.60000 | 3524.70000 | 3540.60000 | 38.8020 | 137001.0100 | 3530.77002 2014-02-24 21:41:00 | 3540.60000 | 3540.60000 | 3531.29000 | 3540.39000 | 20.5720 | 72810.2100 | 3539.29001 2014-02-24 21:42:00 | 3538.25000 | 3544.00000 | 3536.76000 | 3537.10000 | 14.0580 | 49766.0600 | 3540.04999 2014-02-24 21:43:00 | 3534.00000 | 3540.00000 | 3530.00000 | 3533.09000 | 41.5190 | 146737.4200 | 3534.21999 2014-02-24 21:44:00 | 3529.00000 | 3536.36000 | 3529.00000 | 3529.49000 | 31.8550 | 112543.2400 | 3532.98995 2014-02-24 21:45:00 | 3529.00000 | 3535.47000 | 3528.00000 | 3532.51000 | 57.3361 | 202498.3400 | 3531.77994 2014-02-24 21:46:00 | 3527.00000 | 3532.93000 | 3520.00000 | 3522.72000 | 35.3950 | 124892.0900 | 3528.51995 2014-02-24 21:47:00 | 3522.72000 | 3522.72000 | 3516.00000 | 3520.00000 | 25.9420 | 91289.7300 | 3518.99001 2014-02-24 21:48:00 | 3520.00000 | 3529.00000 | 3516.18000 | 3527.48000 | 40.7900 | 143642.9500 | 3521.52000 2014-02-24 21:49:00 | 3523.84000 | 3528.83000 | 3521.75000 | 3526.28000 | 35.3310 | 124554.3100 | 3525.35001 2014-02-24 21:50:00 | 3522.10000 | 3528.70000 | 3522.00000 | 3522.88000 | 29.4080 | 103650.7900 | 3524.57998 2014-02-24 21:51:00 | 3528.97000 | 3528.97000 | 3525.00000 | 3525.00000 | 65.2411 | 230102.6700 | 3526.96002 2014-02-24 21:52:00 | 3526.17000 | 3528.97000 | 3525.00000 | 3526.53000 | 35.7010 | 125915.5300 | 3526.95001 2014-02-24 21:53:00 | 3528.20000 | 3528.20000 | 3518.36000 | 3524.06000 | 21.8990 | 77180.7600 | 3524.39999 2014-02-24 21:54:00 | 3528.99000 | 3532.00000 | 3523.10000 | 3526.62000 | 39.1010 | 137877.1800 | 3526.18001 2014-02-24 21:55:00 | 3528.88000 | 3532.99000 | 3528.88000 | 3531.95000 | 15.2760 | 53943.9900 | 3531.28998 2014-02-24 21:56:00 | 3531.47000 | 3532.99000 | 3526.00000 | 3529.38000 | 16.1150 | 56890.0200 | 3530.25002 2014-02-24 21:57:00 | 3526.00000 | 3528.76000 | 3519.00000 | 3520.00000 | 24.0250 | 84635.7200 | 3522.81997 2014-02-24 21:58:00 | 3519.99000 | 3523.23000 | 3516.26000 | 3516.26000 | 27.6930 | 97485.2000 | 3520.21002 2014-02-24 21:59:00 | 3516.26000 | 3516.26000 | 3512.00000 | 3515.91000 | 13.1190 | 46106.3700 | 3514.47000 2014-02-24 22:00:00 | 3515.00000 | 3519.44000 | 3512.30000 | 3513.00000 | 25.3240 | 89030.9000 | 3515.67003 2014-02-24 22:01:00 | 3513.00000 | 3522.46000 | 3513.00000 | 3520.22000 | 18.1310 | 63805.5400 | 3519.14001 2014-02-24 22:02:00 | 3520.00000 | 3525.00000 | 3520.00000 | 3525.00000 | 3.4470 | 12137.7300 | 3521.25000 2014-02-24 22:03:00 | 3526.00000 | 3528.00000 | 3525.00000 | 3525.00000 | 5.4600 | 19250.7600 | 3525.78000 2014-02-24 22:04:00 | 3524.23000 | 3535.00000 | 3517.93000 | 3522.45000 | 35.2820 | 124329.2300 | 3523.87002 2014-02-24 22:05:00 | 3522.45000 | 3529.52000 | 3522.45000 | 3525.99000 | 23.0500 | 81336.8200 | 3528.71000 2014-02-24 22:06:00 | 3526.33000 | 3528.05000 | 3517.01000 | 3518.00000 | 15.5840 | 54924.1600 | 3524.39002 2014-02-24 22:07:00 | 3519.99000 | 3520.00000 | 3516.00000 | 3518.23000 | 23.8420 | 83889.3500 | 3518.55001 2014-02-24 22:08:00 | 3518.23000 | 3529.49000 | 3518.23000 | 3523.05000 | 30.5300 | 107488.0800 | 3520.74000 2014-02-24 22:09:00 | 3520.00000 | 3520.68000 | 3519.39000 | 3520.68000 | 14.1790 | 49912.6800 | 3520.18000 2014-02-24 22:10:00 | 3528.80000 | 3545.00000 | 3526.00000 | 3532.10000 | 50.1681 | 177083.7300 | 3529.80997 2014-02-24 22:11:00 | 3525.99000 | 3529.51000 | 3521.01000 | 3522.01000 | 44.2650 | 156013.2900 | 3524.52994 2014-02-24 22:12:00 | 3527.39000 | 3529.47000 | 3518.23000 | 3519.00000 | 58.3330 | 205606.8200 | 3524.71005 2014-02-24 22:13:00 | 3521.45000 | 3528.98000 | 3520.00000 | 3528.98000 | 15.5650 | 54847.8000 | 3523.78998 2014-02-24 22:14:00 | 3529.00000 | 3529.00000 | 3529.00000 | 3529.00000 | 0.6120 | 2159.7500 | 3529.00000 2014-02-24 22:15:00 | 3529.52000 | 3529.52000 | 3529.00000 | 3529.00000 | 0.3210 | 1132.8200 | 3529.05000 2014-02-24 22:16:00 | 3532.53000 | 3534.91000 | 3530.01000 | 3532.01000 | 34.0970 | 120438.6000 | 3532.22997 2014-02-24 22:17:00 | 3534.90000 | 3534.93000 | 3534.90000 | 3534.93000 | 1.4120 | 4991.2800 | 3534.90000 2014-02-24 22:18:00 | 3534.93000 | 3544.99000 | 3533.22000 | 3540.01000 | 36.5239 | 129312.6800 | 3540.49004 2014-02-24 22:19:00 | 3542.31000 | 3550.12000 | 3540.01000 | 3541.26000 | 26.4510 | 93737.7000 | 3543.82001 2014-02-24 22:20:00 | 3541.26000 | 3550.12000 | 3540.00000 | 3541.45000 | 11.5200 | 40882.4000 | 3548.82000 2014-02-24 22:21:00 | 3540.17000 | 3547.34000 | 3540.17000 | 3545.58000 | 1.6930 | 6001.2000 | 3544.71000 2014-02-24 22:22:00 | 3548.14000 | 3554.23000 | 3547.29000 | 3553.48000 | 16.4770 | 58517.3400 | 3551.45999 2014-02-24 22:23:00 | 3551.01000 | 3554.22000 | 3551.01000 | 3554.21000 | 7.0010 | 24882.2500 | 3554.10000 2014-02-24 22:24:00 | 3551.01000 | 3553.00000 | 3551.00000 | 3553.00000 | 13.6280 | 48396.2100 | 3551.22999 2014-02-24 22:25:00 | 3553.00000 | 3559.99000 | 3553.00000 | 3558.88000 | 24.0630 | 85551.3400 | 3555.31002 2014-02-24 22:26:00 | 3554.43000 | 3561.00000 | 3553.24000 | 3560.00000 | 39.7810 | 141502.9100 | 3557.05001 2014-02-24 22:27:00 | 3558.15000 | 3563.00000 | 3557.18000 | 3562.00000 | 9.0980 | 32390.6400 | 3560.18999 2014-02-24 22:28:00 | 3563.00000 | 3563.00000 | 3563.00000 | 3563.00000 | 0.0100 | 35.6300 | 3563.00000 2014-02-24 22:29:00 | 3564.00000 | 3565.00000 | 3562.02000 | 3565.00000 | 12.1750 | 43400.0900 | 3564.68998 2014-02-24 22:30:00 | 3565.00000 | 3566.00000 | 3546.00000 | 3550.00000 | 41.0880 | 146091.3500 | 3555.56998 2014-02-24 22:31:00 | 3555.30000 | 3555.31000 | 3546.24000 | 3551.75000 | 17.5030 | 62162.4400 | 3551.53001 2014-02-24 22:32:00 | 3546.76000 | 3551.75000 | 3546.76000 | 3550.00000 | 3.5520 | 12609.2600 | 3549.90000 2014-02-24 22:33:00 | 3550.00000 | 3550.00000 | 3549.99999 | 3550.00000 | 7.4850 | 26571.7500 | 3549.99999 2014-02-24 22:34:00 | 3550.01000 | 3556.69000 | 3550.00000 | 3555.27000 | 26.7720 | 95135.1300 | 3553.53002 2014-02-24 22:35:00 | 3555.28000 | 3555.28000 | 3550.00000 | 3550.00000 | 28.9170 | 102731.6700 | 3552.63998 2014-02-24 22:36:00 | 3550.34000 | 3553.99000 | 3550.01000 | 3553.99000 | 6.4950 | 23075.3900 | 3552.78999 2014-02-24 22:37:00 | 3555.27000 | 3560.00000 | 3552.27000 | 3557.28000 | 22.9220 | 81549.7900 | 3557.71001 2014-02-24 22:38:00 | 3555.29000 | 3559.18000 | 3550.00000 | 3553.21000 | 61.6929 | 219291.2400 | 3554.56005 2014-02-24 22:39:00 | 3551.00000 | 3556.99000 | 3551.00000 | 3553.29000 | 8.9150 | 31677.1600 | 3553.24001 2014-02-24 22:40:00 | 3555.44000 | 3556.00000 | 3551.75000 | 3551.75000 | 26.2360 | 93245.0300 | 3554.08997 2014-02-24 22:41:00 | 3554.00000 | 3554.00000 | 3552.01000 | 3554.00000 | 1.3230 | 4700.2000 | 3552.69000 2014-02-24 22:42:00 | 3553.99000 | 3554.00000 | 3548.57000 | 3548.57000 | 20.4410 | 72603.0200 | 3551.83001 2014-02-24 22:43:00 | 3549.99000 | 3550.00000 | 3548.00000 | 3548.00000 | 5.4910 | 19490.0800 | 3549.46000 2014-02-24 22:44:00 | 3547.99000 | 3547.99000 | 3547.99000 | 3547.99000 | 2.6370 | 9356.0500 | 3547.99000 2014-02-24 22:45:00 | 3547.99000 | 3550.00000 | 3547.53000 | 3549.99000 | 5.6280 | 19968.9900 | 3548.15000 2014-02-24 22:46:00 | 3549.99000 | 3550.00000 | 3548.00000 | 3550.00000 | 16.3610 | 58074.7100 | 3549.58000 2014-02-24 22:47:00 | 3550.00000 | 3550.00000 | 3548.00000 | 3548.00000 | 4.3660 | 15498.3800 | 3549.79000 2014-02-24 22:48:00 | 3548.00000 | 3550.00000 | 3548.00000 | 3550.00000 | 0.9110 | 3232.9700 | 3548.81000 2014-02-24 22:49:00 | 3548.01000 | 3548.01000 | 3548.00000 | 3548.00000 | 3.2670 | 11591.3500 | 3548.01000 2014-02-24 22:50:00 | 3548.02000 | 3549.99000 | 3548.01000 | 3549.99000 | 13.4850 | 47866.6300 | 3549.61998 2014-02-24 22:51:00 | 3549.99000 | 3550.00000 | 3549.99000 | 3550.00000 | 5.0000 | 17749.9600 | 3549.99000 2014-02-24 22:52:00 | 3550.00000 | 3550.00000 | 3550.00000 | 3550.00000 | 7.0000 | 24850.0000 | 3550.00000 2014-02-24 22:53:00 | 3550.00000 | 3554.94000 | 3549.99000 | 3554.14000 | 42.8360 | 152194.1100 | 3552.94995 2014-02-24 22:54:00 | 3555.11000 | 3555.11000 | 3545.77000 | 3545.77000 | 45.1550 | 160306.5700 | 3550.13994 2014-02-24 22:55:00 | 3545.77000 | 3548.83000 | 3544.99000 | 3545.00000 | 41.7840 | 148210.3200 | 3547.06005 2014-02-24 22:56:00 | 3545.00000 | 3553.47000 | 3545.00000 | 3549.27000 | 27.4590 | 97446.5900 | 3548.79999 2014-02-24 22:57:00 | 3550.99000 | 3553.47000 | 3549.29000 | 3550.65000 | 20.1770 | 71661.1300 | 3551.61998 2014-02-24 22:58:00 | 3553.28000 | 3553.67000 | 3544.00000 | 3544.00000 | 28.2130 | 100138.6400 | 3549.38002 2014-02-24 22:59:00 | 3544.59000 | 3544.90000 | 3542.27000 | 3544.90000 | 3.2730 | 11600.4100 | 3544.27000 2014-02-24 23:00:00 | 3544.00000 | 3546.94000 | 3539.00000 | 3539.00000 | 13.4270 | 47561.4100 | 3542.21999 2014-02-24 23:01:00 | 3539.00000 | 3539.00000 | 3538.42000 | 3539.00000 | 5.3030 | 18766.8800 | 3538.92000 2014-02-24 23:02:00 | 3539.00000 | 3540.00000 | 3539.00000 | 3540.00000 | 1.6620 | 5883.0000 | 3539.71000 2014-02-24 23:03:00 | 3540.00000 | 3540.00000 | 3540.00000 | 3540.00000 | 15.6400 | 55365.6000 | 3540.00000 2014-02-24 23:04:00 | 3540.00000 | 3540.00000 | 3539.00000 | 3540.00000 | 2.3240 | 8224.9200 | 3539.12000 2014-02-24 23:05:00 | 3540.00000 | 3540.00000 | 3540.00000 | 3540.00000 | 0.4800 | 1699.2000 | 3540.00000 2014-02-24 23:06:00 | 3540.00000 | 3543.91000 | 3540.00000 | 3540.63000 | 59.5390 | 210854.2300 | 3541.44998 2014-02-24 23:07:00 | 3543.08000 | 3546.88000 | 3540.00000 | 3540.00000 | 55.2930 | 195884.2300 | 3542.66005 2014-02-24 23:08:00 | 3540.46000 | 3545.01000 | 3540.46000 | 3543.20000 | 48.4541 | 171687.2500 | 3543.30006 2014-02-24 23:09:00 | 3541.00000 | 3545.49000 | 3540.00000 | 3542.00000 | 16.3490 | 57923.9100 | 3542.96000 2014-02-24 23:10:00 | 3540.00000 | 3540.00000 | 3539.99000 | 3539.99000 | 0.4610 | 1631.9400 | 3540.00000 2014-02-24 23:11:00 | 3539.00000 | 3546.02000 | 3539.00000 | 3543.00000 | 34.8310 | 123385.3700 | 3542.40001 2014-02-24 23:12:00 | 3542.98000 | 3543.00000 | 3539.00000 | 3539.99000 | 11.1100 | 39336.8700 | 3540.67000 2014-02-24 23:13:00 | 3539.00000 | 3542.47000 | 3538.02000 | 3541.75000 | 44.6630 | 158091.4500 | 3539.65004 2014-02-24 23:14:00 | 3540.00000 | 3542.50000 | 3538.21000 | 3542.50000 | 17.2120 | 60934.4900 | 3540.23001 2014-02-24 23:15:00 | 3544.21000 | 3544.21000 | 3540.10000 | 3540.30000 | 35.3110 | 125033.8300 | 3540.93001 2014-02-24 23:16:00 | 3541.21000 | 3541.32000 | 3539.00000 | 3540.00000 | 6.7530 | 23910.2100 | 3540.68001 2014-02-24 23:17:00 | 3540.99000 | 3543.82000 | 3538.02000 | 3538.99000 | 43.6020 | 154411.8300 | 3541.39003 2014-02-24 23:18:00 | 3538.99000 | 3543.82000 | 3538.03000 | 3541.73000 | 62.6640 | 221855.1700 | 3540.39007 2014-02-24 23:19:00 | 3541.62000 | 3543.82000 | 3539.28000 | 3541.34000 | 67.7740 | 240043.2200 | 3541.82008 2014-02-24 23:20:00 | 3542.73000 | 3545.01000 | 3540.60000 | 3545.01000 | 5.6420 | 19990.8200 | 3543.21000 2014-02-24 23:21:00 | 3545.99000 | 3545.99000 | 3545.99000 | 3545.99000 | 0.3200 | 1134.7200 | 3545.99000 2014-02-24 23:22:00 | 3546.20000 | 3547.00000 | 3546.20000 | 3547.00000 | 0.7800 | 2766.4900 | 3546.78000 2014-02-24 23:23:00 | 3548.19000 | 3549.00000 | 3548.19000 | 3548.67000 | 0.4160 | 1476.2700 | 3548.72000 2014-02-24 23:24:00 | 3548.01000 | 3552.20000 | 3547.00000 | 3552.20000 | 19.4380 | 68994.3700 | 3549.45999 2014-02-24 23:25:00 | 3552.00000 | 3553.00000 | 3550.00000 | 3553.00000 | 6.1290 | 21769.5000 | 3551.88000 2014-02-24 23:26:00 | 3553.00000 | 3559.36000 | 3553.00000 | 3554.54000 | 57.5351 | 204682.7300 | 3557.52992 2014-02-24 23:27:00 | 3558.29000 | 3562.00000 | 3554.02000 | 3561.17000 | 28.6320 | 101863.2900 | 3557.67002 2014-02-24 23:28:00 | 3560.39000 | 3561.34000 | 3557.20000 | 3561.19000 | 33.8720 | 120579.1200 | 3559.85002 2014-02-24 23:29:00 | 3562.41000 | 3568.96000 | 3560.02000 | 3564.00000 | 53.8749 | 192089.4400 | 3565.46992 2014-02-24 23:30:00 | 3564.00000 | 3566.55000 | 3556.00000 | 3560.00000 | 35.5340 | 126580.3800 | 3562.23004 2014-02-24 23:31:00 | 3560.00000 | 3567.37000 | 3560.00000 | 3565.85000 | 56.7690 | 202254.4300 | 3562.75998 2014-02-24 23:32:00 | 3567.37000 | 3568.00000 | 3567.37000 | 3568.00000 | 10.3880 | 37060.2200 | 3567.59999 2014-02-24 23:33:00 | 3569.00000 | 3570.00000 | 3567.37000 | 3568.00000 | 9.9590 | 35545.1800 | 3569.15000 2014-02-24 23:34:00 | 3567.37000 | 3570.00000 | 3567.37000 | 3568.01000 | 7.0330 | 25094.0000 | 3568.04001 2014-02-24 23:35:00 | 3568.01000 | 3568.01000 | 3560.01000 | 3561.13000 | 50.6500 | 180520.6300 | 3564.08000 2014-02-24 23:36:00 | 3566.42000 | 3568.54000 | 3565.00000 | 3565.00000 | 13.9920 | 49903.3900 | 3566.57001 2014-02-24 23:37:00 | 3565.00000 | 3565.00000 | 3565.00000 | 3565.00000 | 5.8020 | 20684.1300 | 3565.00000 2014-02-24 23:38:00 | 3565.00000 | 3566.95000 | 3565.00000 | 3565.00000 | 6.0540 | 21582.7200 | 3565.03001 2014-02-24 23:39:00 | 3562.86000 | 3562.86000 | 3552.00000 | 3555.91000 | 72.3739 | 257360.2800 | 3555.98008 2014-02-24 23:40:00 | 3556.50000 | 3559.28000 | 3556.07000 | 3559.28000 | 10.2590 | 36503.9600 | 3558.24000 2014-02-24 23:41:00 | 3558.00000 | 3565.00000 | 3558.00000 | 3561.20000 | 45.1710 | 160857.6100 | 3561.08001 2014-02-24 23:42:00 | 3561.65000 | 3564.99000 | 3559.28000 | 3563.35000 | 39.9120 | 142134.8600 | 3561.21002 2014-02-24 23:43:00 | 3559.28000 | 3563.36000 | 3558.00000 | 3558.77000 | 21.8240 | 77707.8000 | 3560.66002 2014-02-24 23:44:00 | 3558.00000 | 3564.99000 | 3558.00000 | 3563.00000 | 39.9330 | 142206.8500 | 3561.14003 2014-02-24 23:45:00 | 3559.39000 | 3563.00000 | 3558.00000 | 3562.99000 | 42.9660 | 153014.4700 | 3561.28995 2014-02-24 23:46:00 | 3562.99000 | 3562.99000 | 3558.00000 | 3562.52000 | 47.7949 | 170195.8600 | 3560.95993 2014-02-24 23:47:00 | 3562.98000 | 3562.98000 | 3558.00000 | 3561.99000 | 36.6450 | 130463.4700 | 3560.19995 2014-02-24 23:48:00 | 3558.00000 | 3563.00000 | 3558.00000 | 3558.01000 | 50.3030 | 179114.4900 | 3560.71004 2014-02-24 23:49:00 | 3558.00000 | 3558.01000 | 3558.00000 | 3558.01000 | 6.5610 | 23344.0400 | 3558.00000 2014-02-24 23:50:00 | 3558.01000 | 3562.00000 | 3558.01000 | 3558.21000 | 31.0670 | 110592.6700 | 3559.80997 2014-02-24 23:51:00 | 3558.32000 | 3562.00000 | 3558.27000 | 3560.61000 | 18.2740 | 65083.2200 | 3561.52002 2014-02-24 23:52:00 | 3560.11000 | 3560.11000 | 3560.11000 | 3560.11000 | 1.4190 | 5051.8000 | 3560.11000 2014-02-24 23:53:00 | 3560.11000 | 3560.12000 | 3560.10000 | 3560.10000 | 4.1460 | 14760.2100 | 3560.11000 2014-02-24 23:54:00 | 3560.10000 | 3561.10000 | 3559.00000 | 3561.10000 | 23.0670 | 82130.1500 | 3560.49998 2014-02-24 23:55:00 | 3561.00000 | 3562.00000 | 3559.00000 | 3559.00000 | 12.9890 | 46245.7600 | 3560.38000 2014-02-24 23:56:00 | 3559.00000 | 3559.07000 | 3555.10000 | 3558.00000 | 57.8210 | 205647.2500 | 3556.62002 2014-02-24 23:57:00 | 3557.92000 | 3558.31000 | 3552.00000 | 3552.00000 | 29.5770 | 105168.6000 | 3555.75997 2014-02-24 23:58:00 | 3552.00000 | 3555.88000 | 3552.00000 | 3552.22000 | 58.7780 | 208910.5800 | 3554.22997 2014-02-24 23:59:00 | 3552.22000 | 3555.93000 | 3552.00000 | 3552.00000 | 40.1910 | 142810.5300 | 3553.30001 2014-02-25 00:00:00 | 3552.00000 | 3552.30000 | 3551.00000 | 3551.85000 | 2.7230 | 9672.2400 | 3552.05000 2014-02-25 00:01:00 | 3550.60000 | 3551.00000 | 3550.10000 | 3550.10000 | 2.6020 | 9238.0900 | 3550.38000 2014-02-25 00:02:00 | 3550.00000 | 3550.10000 | 3541.09000 | 3545.48000 | 19.2380 | 68195.0000 | 3544.80999 2014-02-25 00:03:00 | 3544.73000 | 3545.66000 | 3539.00000 | 3540.00000 | 95.5359 | 338543.8700 | 3543.62989 2014-02-25 00:04:00 | 3540.00000 | 3541.53000 | 3538.02000 | 3538.02000 | 49.6470 | 175749.0300 | 3539.96996 2014-02-25 00:05:00 | 3538.02000 | 3541.52000 | 3537.01000 | 3538.01000 | 58.2420 | 206154.5900 | 3539.62003 2014-02-25 00:06:00 | 3538.01000 | 3539.00000 | 3528.42000 | 3534.44000 | 16.3660 | 57871.6300 | 3536.08998 2014-02-25 00:07:00 | 3534.08000 | 3535.96000 | 3525.00000 | 3527.85000 | 69.0641 | 243925.3000 | 3531.87008 2014-02-25 00:08:00 | 3531.50000 | 3532.85000 | 3525.00000 | 3529.99000 | 14.9320 | 52678.7600 | 3527.91001 2014-02-25 00:09:00 | 3526.36000 | 3529.97000 | 3523.09000 | 3523.09000 | 134.0970 | 472958.7500 | 3526.98989 2014-02-25 00:10:00 | 3523.87000 | 3527.99000 | 3520.00000 | 3520.32000 | 41.5790 | 146565.7300 | 3524.98999 2014-02-25 00:11:00 | 3520.00000 | 3523.84000 | 3518.01000 | 3520.00000 | 63.7380 | 224426.1100 | 3521.06996 2014-02-25 00:12:00 | 3520.00000 | 3523.83000 | 3519.01000 | 3520.00000 | 94.1491 | 331533.8100 | 3521.36998 2014-02-25 00:13:00 | 3518.99000 | 3523.83000 | 3518.00000 | 3522.63000 | 56.0670 | 197405.2400 | 3520.87995 2014-02-25 00:14:00 | 3518.10000 | 3528.98000 | 3518.10000 | 3526.46000 | 31.9880 | 112718.5200 | 3523.77998 2014-02-25 00:15:00 | 3524.44000 | 3528.27000 | 3521.00000 | 3522.00000 | 41.7260 | 147084.4600 | 3525.00995 2014-02-25 00:16:00 | 3522.00000 | 3522.00000 | 3521.00000 | 3521.04000 | 17.0090 | 59895.1200 | 3521.38000 2014-02-25 00:17:00 | 3523.99000 | 3523.99000 | 3521.01000 | 3523.98000 | 4.7490 | 16728.4900 | 3522.53000 2014-02-25 00:18:00 | 3523.98000 | 3523.98000 | 3517.99000 | 3517.99000 | 9.7930 | 34470.1400 | 3519.88001 2014-02-25 00:19:00 | 3517.00000 | 3523.33000 | 3515.00000 | 3518.00000 | 67.8409 | 238707.8700 | 3518.64002 2014-02-25 00:20:00 | 3516.01000 | 3519.79000 | 3515.00000 | 3517.49000 | 110.2499 | 387709.0700 | 3516.64000 2014-02-25 00:21:00 | 3516.30000 | 3518.71000 | 3513.00000 | 3513.00000 | 34.3880 | 120911.9700 | 3516.10998 2014-02-25 00:22:00 | 3513.02000 | 3514.99000 | 3512.66000 | 3512.66000 | 2.1480 | 7545.2500 | 3512.69000 2014-02-25 00:23:00 | 3512.00000 | 3512.00000 | 3510.02000 | 3510.02000 | 1.5200 | 5337.2400 | 3511.34000 2014-02-25 00:24:00 | 3510.02000 | 3510.10000 | 3509.90000 | 3509.90000 | 13.3300 | 46788.5600 | 3510.02000 2014-02-25 00:25:00 | 3509.00000 | 3509.90000 | 3505.00000 | 3508.00000 | 24.4710 | 85828.8700 | 3507.37001 2014-02-25 00:26:00 | 3509.93000 | 3510.00000 | 3505.00000 | 3505.01000 | 66.7661 | 234243.4600 | 3508.41993 2014-02-25 00:27:00 | 3505.01000 | 3505.01000 | 3490.00000 | 3491.81000 | 136.6931 | 478428.6000 | 3500.02012 2014-02-25 00:28:00 | 3490.00000 | 3492.99000 | 3480.00000 | 3480.00000 | 66.2910 | 231035.4900 | 3485.17002 2014-02-25 00:29:00 | 3481.26000 | 3481.26000 | 3472.00000 | 3478.20000 | 57.6759 | 200523.6400 | 3476.72993 2014-02-25 00:30:00 | 3478.19000 | 3485.72000 | 3471.99000 | 3472.00000 | 71.2819 | 247924.2400 | 3478.08004 2014-02-25 00:31:00 | 3475.00000 | 3480.00000 | 3473.00000 | 3480.00000 | 20.9400 | 72835.4200 | 3478.29000 2014-02-25 00:32:00 | 3480.00000 | 3487.99000 | 3478.00000 | 3479.98000 | 56.2730 | 195940.8500 | 3481.97005 2014-02-25 00:33:00 | 3479.97000 | 3484.59000 | 3472.00000 | 3477.71000 | 85.7961 | 298342.0500 | 3477.33990 2014-02-25 00:34:00 | 3472.99000 | 3485.00000 | 3472.99000 | 3481.87000 | 68.8109 | 239531.5200 | 3481.01002 2014-02-25 00:35:00 | 3481.01000 | 3485.93000 | 3480.01000 | 3485.91000 | 82.7189 | 288123.2700 | 3483.15997 2014-02-25 00:36:00 | 3481.85000 | 3484.00000 | 3476.00000 | 3476.00000 | 34.1160 | 118728.3000 | 3480.13996 2014-02-25 00:37:00 | 3477.37000 | 3485.00000 | 3477.37000 | 3485.00000 | 47.9650 | 166849.4600 | 3478.56993 2014-02-25 00:38:00 | 3482.00000 | 3505.78000 | 3480.01000 | 3505.60000 | 58.2280 | 203489.2900 | 3494.69997 2014-02-25 00:39:00 | 3505.00000 | 3505.00000 | 3488.00000 | 3498.41000 | 91.3320 | 319620.0600 | 3499.54005 2014-02-25 00:40:00 | 3499.39000 | 3500.00000 | 3488.09000 | 3490.00000 | 82.9110 | 289685.9700 | 3493.94002 2014-02-25 00:41:00 | 3494.69000 | 3498.00000 | 3486.01000 | 3495.21000 | 54.2089 | 189224.4000 | 3490.64998 2014-02-25 00:42:00 | 3494.06000 | 3496.96000 | 3485.00000 | 3485.00000 | 64.2270 | 224169.7300 | 3490.26995 2014-02-25 00:43:00 | 3484.96000 | 3490.00000 | 3481.00000 | 3487.04000 | 59.9679 | 208961.9100 | 3484.55996 2014-02-25 00:44:00 | 3485.59000 | 3487.00000 | 3478.00000 | 3478.05000 | 32.6500 | 113653.0800 | 3480.95000 2014-02-25 00:45:00 | 3477.00000 | 3480.00000 | 3473.00000 | 3477.10000 | 41.2980 | 143576.0500 | 3476.58998 2014-02-25 00:46:00 | 3479.99000 | 3484.94000 | 3473.01000 | 3480.01000 | 86.2350 | 300166.6900 | 3480.79988 2014-02-25 00:47:00 | 3482.99000 | 3485.03000 | 3473.00000 | 3473.01000 | 126.7539 | 441030.0000 | 3479.42014 2014-02-25 00:48:00 | 3473.01000 | 3477.92000 | 3460.00000 | 3462.00000 | 116.3319 | 403374.0600 | 3467.44007 2014-02-25 00:49:00 | 3462.00000 | 3476.77000 | 3460.01000 | 3464.99000 | 62.2581 | 215642.0400 | 3463.67997 2014-02-25 00:50:00 | 3464.99000 | 3465.00000 | 3453.00000 | 3458.89000 | 58.1121 | 200988.7300 | 3458.64003 2014-02-25 00:51:00 | 3453.00000 | 3473.57000 | 3453.00000 | 3470.09000 | 128.4249 | 444673.7800 | 3462.51981 2014-02-25 00:52:00 | 3470.09000 | 3473.74000 | 3455.00000 | 3455.24000 | 82.2241 | 285123.4500 | 3467.64010 2014-02-25 00:53:00 | 3457.64000 | 3462.74000 | 3453.01000 | 3457.42000 | 129.2341 | 446905.7700 | 3458.11015 2014-02-25 00:54:00 | 3453.29000 | 3462.00000 | 3452.99000 | 3453.11000 | 100.8791 | 348652.2400 | 3456.13997 2014-02-25 00:55:00 | 3453.11000 | 3457.29000 | 3450.97000 | 3457.29000 | 110.7020 | 382265.2000 | 3453.10007 2014-02-25 00:56:00 | 3461.43000 | 3461.43000 | 3453.16000 | 3461.00000 | 52.8951 | 182829.6500 | 3456.45992 2014-02-25 00:57:00 | 3460.00000 | 3462.00000 | 3454.00000 | 3457.95000 | 49.1910 | 170103.8700 | 3458.03001 2014-02-25 00:58:00 | 3457.00000 | 3462.00000 | 3455.67000 | 3459.98000 | 46.8350 | 162036.1000 | 3459.71993 2014-02-25 00:59:00 | 3459.94000 | 3475.00000 | 3459.92000 | 3472.65000 | 57.0991 | 197870.5000 | 3465.38998 2014-02-25 01:00:00 | 3472.65000 | 3475.00000 | 3463.01000 | 3473.02000 | 122.2701 | 424271.0700 | 3469.95000 2014-02-25 01:01:00 | 3470.46000 | 3479.00000 | 3469.40000 | 3477.34000 | 68.9210 | 239370.9700 | 3473.12002 2014-02-25 01:02:00 | 3476.15000 | 3478.00000 | 3470.00000 | 3470.31000 | 167.3601 | 581223.0700 | 3472.89000 2014-02-25 01:03:00 | 3470.30000 | 3482.00000 | 3470.23000 | 3481.92000 | 131.8011 | 458165.7500 | 3476.19004 2014-02-25 01:04:00 | 3481.86000 | 3500.00000 | 3481.86000 | 3490.00000 | 121.5109 | 424095.0600 | 3490.18003 2014-02-25 01:05:00 | 3488.13000 | 3495.87000 | 3485.00000 | 3485.00000 | 126.8530 | 442752.6200 | 3490.28011 2014-02-25 01:06:00 | 3484.99000 | 3486.49000 | 3478.45000 | 3480.18000 | 118.3169 | 412041.1300 | 3482.51990 2014-02-25 01:07:00 | 3480.00000 | 3480.00000 | 3471.26000 | 3475.13000 | 140.7211 | 488998.9500 | 3474.95005 2014-02-25 01:08:00 | 3474.41000 | 3476.13000 | 3473.11000 | 3475.90000 | 105.9691 | 368261.5300 | 3475.17997 2014-02-25 01:09:00 | 3475.84000 | 3478.00000 | 3473.03000 | 3473.10000 | 34.3330 | 119340.0200 | 3475.96003 2014-02-25 01:10:00 | 3473.10000 | 3477.19000 | 3472.05000 | 3473.98000 | 118.9169 | 413227.9800 | 3474.92989 2014-02-25 01:11:00 | 3473.95000 | 3477.00000 | 3470.50000 | 3470.50000 | 68.3411 | 237405.2500 | 3473.83002 2014-02-25 01:12:00 | 3470.20000 | 3473.51000 | 3470.00000 | 3470.00000 | 141.8052 | 492190.2100 | 3470.88980 2014-02-25 01:13:00 | 3469.74000 | 3470.00000 | 3460.53000 | 3460.53000 | 75.2120 | 260697.7000 | 3466.17004 2014-02-25 01:14:00 | 3460.53000 | 3469.74000 | 3460.00000 | 3464.75000 | 96.4389 | 334083.6200 | 3464.19997 2014-02-25 01:15:00 | 3464.98000 | 3469.62000 | 3460.00000 | 3462.58000 | 197.3589 | 683666.9400 | 3464.07994 2014-02-25 01:16:00 | 3465.27000 | 3469.74000 | 3462.63000 | 3469.74000 | 43.5511 | 150959.2700 | 3466.26001 2014-02-25 01:17:00 | 3469.74000 | 3472.32000 | 3468.61000 | 3471.02000 | 69.2539 | 240298.6700 | 3469.82008 2014-02-25 01:18:00 | 3471.05000 | 3475.00000 | 3469.97000 | 3469.99000 | 28.9870 | 100674.0900 | 3473.07997 2014-02-25 01:19:00 | 3469.39000 | 3477.01000 | 3469.39000 | 3477.01000 | 80.6280 | 279883.2800 | 3471.28995 2014-02-25 01:20:00 | 3478.00000 | 3486.02000 | 3473.50000 | 3485.00000 | 90.9160 | 316647.8000 | 3482.85990 2014-02-25 01:21:00 | 3485.00000 | 3490.00000 | 3473.50000 | 3476.93000 | 91.3880 | 318299.9000 | 3482.94995 2014-02-25 01:22:00 | 3477.63000 | 3482.22000 | 3475.01000 | 3482.22000 | 60.4760 | 210301.6900 | 3477.43993 2014-02-25 01:23:00 | 3479.03000 | 3484.79000 | 3471.00000 | 3476.62000 | 136.4789 | 474512.6400 | 3476.81996 2014-02-25 01:24:00 | 3475.55000 | 3486.42000 | 3472.72000 | 3486.42000 | 100.5751 | 349980.2300 | 3479.78986 2014-02-25 01:25:00 | 3486.42000 | 3487.16000 | 3474.91000 | 3479.85000 | 87.7250 | 305400.4600 | 3481.33987 2014-02-25 01:26:00 | 3477.42000 | 3486.00000 | 3476.56000 | 3481.54000 | 134.4231 | 468058.4300 | 3481.98012 2014-02-25 01:27:00 | 3483.06000 | 3484.50000 | 3476.50000 | 3476.50000 | 111.0409 | 386686.5000 | 3482.38003 2014-02-25 01:28:00 | 3476.46000 | 3484.00000 | 3476.46000 | 3483.99000 | 97.9399 | 340776.0000 | 3479.44000 2014-02-25 01:29:00 | 3482.25000 | 3483.99000 | 3478.89000 | 3483.00000 | 60.7890 | 211621.2600 | 3481.23998 2014-02-25 01:30:00 | 3484.00000 | 3486.00000 | 3480.74000 | 3486.00000 | 96.4349 | 335994.5300 | 3484.15986 2014-02-25 01:31:00 | 3485.96000 | 3488.99000 | 3482.08000 | 3485.89000 | 69.2281 | 241301.4600 | 3485.59996 2014-02-25 01:32:00 | 3485.89000 | 3486.00000 | 3484.89000 | 3485.23000 | 44.0121 | 153399.1900 | 3485.39003 2014-02-25 01:33:00 | 3485.30000 | 3489.93000 | 3480.00000 | 3487.98000 | 214.9141 | 748668.3700 | 3483.57025 2014-02-25 01:34:00 | 3486.69000 | 3495.83000 | 3486.01000 | 3490.74000 | 112.0860 | 391319.1900 | 3491.23987 2014-02-25 01:35:00 | 3496.25000 | 3499.10000 | 3492.23000 | 3493.75000 | 132.0519 | 461566.1700 | 3495.34007 2014-02-25 01:36:00 | 3497.59000 | 3497.59000 | 3490.72000 | 3493.48000 | 159.1041 | 556041.6600 | 3494.83018 2014-02-25 01:37:00 | 3493.41000 | 3495.73000 | 3490.00000 | 3490.00000 | 89.2589 | 311772.3900 | 3492.89997 2014-02-25 01:38:00 | 3487.47000 | 3489.00000 | 3481.00000 | 3487.02000 | 29.8950 | 104222.8100 | 3486.29996 2014-02-25 01:39:00 | 3490.71000 | 3492.80000 | 3481.00000 | 3482.02000 | 82.0041 | 285848.2700 | 3485.78010 2014-02-25 01:40:00 | 3485.99000 | 3489.42000 | 3481.02000 | 3481.02000 | 46.5630 | 162263.2300 | 3484.81004 2014-02-25 01:41:00 | 3484.87000 | 3484.88000 | 3481.97000 | 3481.97000 | 30.7950 | 107250.2900 | 3482.71996 2014-02-25 01:42:00 | 3481.95000 | 3485.90000 | 3480.00000 | 3484.02000 | 73.7639 | 256924.9000 | 3483.07008 2014-02-25 01:43:00 | 3481.60000 | 3484.78000 | 3481.01000 | 3484.55000 | 35.5500 | 123840.1200 | 3483.55000 2014-02-25 01:44:00 | 3481.32000 | 3484.00000 | 3481.31000 | 3483.97000 | 23.2950 | 81127.0400 | 3482.58997 2014-02-25 01:45:00 | 3483.97000 | 3484.04000 | 3482.00000 | 3484.00000 | 36.2860 | 126394.7300 | 3483.28996 2014-02-25 01:46:00 | 3484.00000 | 3492.00000 | 3482.00000 | 3490.35000 | 140.3952 | 489625.4000 | 3487.47981 2014-02-25 01:47:00 | 3488.01000 | 3491.99000 | 3482.00000 | 3491.93000 | 106.0381 | 369963.8700 | 3488.96994 2014-02-25 01:48:00 | 3491.93000 | 3498.00000 | 3491.00000 | 3496.74000 | 43.2210 | 151016.1800 | 3494.05001 2014-02-25 01:49:00 | 3496.78000 | 3500.00000 | 3491.33000 | 3498.50000 | 104.6701 | 365812.4600 | 3494.91000 2014-02-25 01:50:00 | 3498.04000 | 3499.00000 | 3492.15000 | 3494.60000 | 79.6971 | 278616.2500 | 3495.93993 2014-02-25 01:51:00 | 3494.58000 | 3497.00000 | 3483.00000 | 3497.00000 | 121.5699 | 424371.4700 | 3490.76000 2014-02-25 01:52:00 | 3496.34000 | 3496.34000 | 3488.00000 | 3495.62000 | 168.5512 | 588887.6600 | 3493.82006 2014-02-25 01:53:00 | 3493.00000 | 3500.00000 | 3493.00000 | 3496.68000 | 96.1110 | 336118.4800 | 3497.19003 2014-02-25 01:54:00 | 3494.98000 | 3500.00000 | 3493.15000 | 3500.00000 | 61.3351 | 214510.2600 | 3497.34991 2014-02-25 01:55:00 | 3500.00000 | 3505.00000 | 3498.94000 | 3500.61000 | 47.3330 | 165702.4200 | 3500.78004 2014-02-25 01:56:00 | 3500.24000 | 3508.49000 | 3500.11000 | 3508.49000 | 126.5599 | 443402.6000 | 3503.50000 2014-02-25 01:57:00 | 3508.48000 | 3510.00000 | 3506.00000 | 3510.00000 | 87.1121 | 305651.8100 | 3508.72005 2014-02-25 01:58:00 | 3510.00000 | 3513.35000 | 3510.00000 | 3512.02000 | 73.7719 | 259022.7800 | 3511.13004 2014-02-25 01:59:00 | 3510.70000 | 3513.60000 | 3510.00000 | 3510.99000 | 92.1361 | 323528.4800 | 3511.41990 2014-02-25 02:00:00 | 3510.99000 | 3514.00000 | 3510.99000 | 3511.00000 | 37.5430 | 131870.4600 | 3512.52003 2014-02-25 02:01:00 | 3512.00000 | 3516.23000 | 3511.00000 | 3515.01000 | 38.8530 | 136520.8200 | 3513.78003 2014-02-25 02:02:00 | 3516.23000 | 3522.00000 | 3513.14000 | 3520.06000 | 90.4810 | 318227.1300 | 3517.06003 2014-02-25 02:03:00 | 3522.00000 | 3524.08000 | 3517.01000 | 3520.06000 | 103.4580 | 364233.2100 | 3520.58994 2014-02-25 02:04:00 | 3520.11000 | 3524.90000 | 3515.94000 | 3520.28000 | 116.1320 | 409014.7100 | 3521.98007 2014-02-25 02:05:00 | 3520.04000 | 3524.64000 | 3520.00000 | 3522.00000 | 140.4699 | 494736.5000 | 3522.01000 2014-02-25 02:06:00 | 3522.98000 | 3525.00000 | 3522.60000 | 3523.01000 | 26.1310 | 92082.0700 | 3523.86001 2014-02-25 02:07:00 | 3524.94000 | 3524.94000 | 3515.00000 | 3515.58000 | 88.3761 | 310921.1500 | 3518.15990 2014-02-25 02:08:00 | 3515.00000 | 3523.99000 | 3515.00000 | 3517.97000 | 80.5089 | 283285.0400 | 3518.67997 2014-02-25 02:09:00 | 3517.74000 | 3519.33000 | 3509.01000 | 3510.00000 | 148.7191 | 522920.1600 | 3516.15996 2014-02-25 02:10:00 | 3510.00000 | 3511.06000 | 3503.30000 | 3509.00000 | 177.1890 | 621309.6100 | 3506.47995 2014-02-25 02:11:00 | 3505.84000 | 3506.99000 | 3499.30000 | 3500.20000 | 64.4421 | 225629.0800 | 3501.27004 2014-02-25 02:12:00 | 3500.20000 | 3511.08000 | 3487.00000 | 3505.99000 | 123.2839 | 431647.6000 | 3501.25014 2014-02-25 02:13:00 | 3497.00000 | 3505.00000 | 3497.00000 | 3502.94000 | 109.4211 | 383183.8100 | 3501.92003 2014-02-25 02:14:00 | 3501.00000 | 3506.00000 | 3495.00000 | 3497.81000 | 150.1269 | 525634.9400 | 3501.26987 2014-02-25 02:15:00 | 3499.77000 | 3500.14000 | 3491.53000 | 3491.57000 | 136.4941 | 477213.3500 | 3496.22016 2014-02-25 02:16:00 | 3491.53000 | 3492.01000 | 3474.00000 | 3474.00000 | 120.3341 | 419085.1400 | 3482.68014 2014-02-25 02:17:00 | 3474.00000 | 3479.22000 | 3473.66000 | 3479.22000 | 36.9970 | 128569.8500 | 3475.13997 2014-02-25 02:18:00 | 3475.08000 | 3486.80000 | 3475.08000 | 3485.95000 | 129.6609 | 451155.1100 | 3479.50003 2014-02-25 02:19:00 | 3485.95000 | 3490.00000 | 3482.51000 | 3488.00000 | 42.9470 | 149756.9000 | 3487.01996 2014-02-25 02:20:00 | 3488.00000 | 3490.34000 | 3482.70000 | 3487.71000 | 82.7270 | 288534.2300 | 3487.78993 2014-02-25 02:21:00 | 3487.55000 | 3489.62000 | 3476.01000 | 3480.68000 | 141.6449 | 493575.6400 | 3484.59979 2014-02-25 02:22:00 | 3481.45000 | 3485.95000 | 3476.34000 | 3477.36000 | 246.8402 | 859470.3700 | 3481.89001 2014-02-25 02:23:00 | 3475.80000 | 3480.04000 | 3470.00000 | 3470.27000 | 71.0820 | 247019.8200 | 3475.14004 2014-02-25 02:24:00 | 3470.97000 | 3475.00000 | 3470.01000 | 3471.92000 | 148.9228 | 517144.9400 | 3472.57012 2014-02-25 02:25:00 | 3471.90000 | 3475.64000 | 3469.39000 | 3472.56000 | 34.1900 | 118749.0500 | 3473.21000 2014-02-25 02:26:00 | 3472.75000 | 3475.90000 | 3466.00000 | 3468.05000 | 111.4639 | 386869.9600 | 3470.81012 2014-02-25 02:27:00 | 3466.00000 | 3466.00000 | 3460.00000 | 3460.00000 | 159.2672 | 551316.2100 | 3461.57987 2014-02-25 02:28:00 | 3460.00000 | 3460.00000 | 3450.00000 | 3450.00000 | 161.8108 | 558633.9400 | 3452.39004 2014-02-25 02:29:00 | 3449.99000 | 3450.00000 | 3435.38000 | 3435.38000 | 145.2659 | 499953.0100 | 3441.63983 2014-02-25 02:30:00 | 3435.00000 | 3435.99000 | 3430.00000 | 3430.00000 | 107.3691 | 368552.0000 | 3432.56997 2014-02-25 02:31:00 | 3430.00000 | 3430.00000 | 3419.00000 | 3419.00000 | 97.1109 | 332450.5700 | 3423.41003 2014-02-25 02:32:00 | 3420.00000 | 3420.60000 | 3410.99000 | 3415.09000 | 109.2491 | 373246.4200 | 3416.46997 2014-02-25 02:33:00 | 3415.10000 | 3422.86000 | 3410.00000 | 3422.86000 | 155.3880 | 530431.0400 | 3413.58991 2014-02-25 02:34:00 | 3422.85000 | 3438.18000 | 3409.99000 | 3437.55000 | 246.3990 | 844631.1300 | 3427.89993 2014-02-25 02:35:00 | 3438.17000 | 3440.72000 | 3419.83000 | 3440.72000 | 141.5572 | 485396.7900 | 3428.97988 2014-02-25 02:36:00 | 3443.05000 | 3450.08000 | 3442.56000 | 3450.00000 | 78.4859 | 270680.7300 | 3448.77991 2014-02-25 02:37:00 | 3445.96000 | 3450.00000 | 3441.63000 | 3445.16000 | 151.4538 | 521974.9600 | 3446.43017 2014-02-25 02:38:00 | 3447.99000 | 3475.00000 | 3445.17000 | 3460.21000 | 169.8518 | 587507.1700 | 3458.94009 2014-02-25 02:39:00 | 3453.01000 | 3469.99000 | 3453.01000 | 3460.00000 | 139.1600 | 481906.7600 | 3462.97000 2014-02-25 02:40:00 | 3462.01000 | 3466.20000 | 3450.00000 | 3454.28000 | 100.0461 | 346038.3500 | 3458.78989 2014-02-25 02:41:00 | 3453.67000 | 3454.33000 | 3441.69000 | 3446.64000 | 200.9751 | 693092.8400 | 3448.64972 2014-02-25 02:42:00 | 3446.64000 | 3446.65000 | 3438.48000 | 3440.11000 | 81.3989 | 280086.2500 | 3440.90997 2014-02-25 02:43:00 | 3440.11000 | 3443.00000 | 3440.11000 | 3440.23000 | 65.3761 | 224983.2900 | 3441.36993 2014-02-25 02:44:00 | 3440.24000 | 3441.00000 | 3435.00000 | 3435.00000 | 93.2310 | 320672.5400 | 3439.55003 2014-02-25 02:45:00 | 3435.00000 | 3438.19000 | 3433.21000 | 3435.10000 | 113.5820 | 390205.3800 | 3435.45007 2014-02-25 02:46:00 | 3435.13000 | 3442.53000 | 3435.00000 | 3435.02000 | 90.2959 | 310448.0700 | 3438.11989 2014-02-25 02:47:00 | 3435.01000 | 3437.00000 | 3430.01000 | 3435.00000 | 52.6439 | 180749.8000 | 3433.44006 2014-02-25 02:48:00 | 3435.97000 | 3440.02000 | 3435.01000 | 3439.97000 | 44.2430 | 152137.2000 | 3438.67004 2014-02-25 02:49:00 | 3440.50000 | 3442.00000 | 3437.30000 | 3440.99000 | 101.2701 | 348304.2700 | 3439.36000 2014-02-25 02:50:00 | 3440.99000 | 3446.12000 | 3440.00000 | 3443.97000 | 49.0989 | 169042.7700 | 3442.89999 2014-02-25 02:51:00 | 3445.00000 | 3450.00000 | 3442.96000 | 3447.00000 | 63.4569 | 218713.8300 | 3446.64994 2014-02-25 02:52:00 | 3447.02000 | 3450.00000 | 3443.00000 | 3445.06000 | 42.2340 | 145525.3600 | 3445.69005 2014-02-25 02:53:00 | 3445.08000 | 3451.11000 | 3445.08000 | 3451.11000 | 20.0890 | 69277.1600 | 3448.50999 2014-02-25 02:54:00 | 3451.23000 | 3460.00000 | 3451.13000 | 3455.21000 | 157.8199 | 545520.2600 | 3456.60000 2014-02-25 02:55:00 | 3455.91000 | 3469.26000 | 3455.20000 | 3468.81000 | 64.9079 | 224600.3000 | 3460.28996 2014-02-25 02:56:00 | 3469.00000 | 3480.00000 | 3467.00000 | 3479.88000 | 51.5230 | 178953.3300 | 3473.27004 2014-02-25 02:57:00 | 3478.15000 | 3489.00000 | 3475.00000 | 3477.90000 | 79.6100 | 277218.0500 | 3482.20000 2014-02-25 02:58:00 | 3477.72000 | 3483.28000 | 3461.00000 | 3472.01000 | 212.8429 | 739371.6400 | 3473.79018 2014-02-25 02:59:00 | 3475.00000 | 3475.00000 | 3467.67000 | 3475.00000 | 32.2790 | 112069.4200 | 3471.89999 2014-02-25 03:00:00 | 3472.30000 | 3478.00000 | 3472.12000 | 3478.00000 | 76.5040 | 265881.9100 | 3475.40009 2014-02-25 03:01:00 | 3479.00000 | 3479.00000 | 3468.91000 | 3477.97000 | 157.2090 | 546164.6700 | 3474.12996 2014-02-25 03:02:00 | 3472.00000 | 3477.99000 | 3466.16000 | 3471.73000 | 128.2890 | 445445.1600 | 3472.19996 2014-02-25 03:03:00 | 3470.98000 | 3471.73000 | 3462.00000 | 3469.91000 | 112.6221 | 390791.9800 | 3469.94007 2014-02-25 03:04:00 | 3469.00000 | 3469.92000 | 3463.37000 | 3466.00000 | 225.6040 | 782178.2700 | 3467.04026 2014-02-25 03:05:00 | 3467.99000 | 3470.02000 | 3466.02000 | 3470.01000 | 60.6780 | 210462.9600 | 3468.51997 2014-02-25 03:06:00 | 3471.00000 | 3472.00000 | 3466.02000 | 3470.00000 | 67.0889 | 232852.2900 | 3470.79998 2014-02-25 03:07:00 | 3470.00000 | 3470.00000 | 3458.00000 | 3459.28000 | 51.5579 | 178630.7200 | 3464.65997 2014-02-25 03:08:00 | 3456.28000 | 3458.00000 | 3435.11000 | 3435.11000 | 89.1321 | 307244.5100 | 3447.07005 2014-02-25 03:09:00 | 3437.99000 | 3441.00000 | 3430.00000 | 3432.97000 | 188.3218 | 646544.5000 | 3433.19010 2014-02-25 03:10:00 | 3435.08000 | 3435.97000 | 3420.00000 | 3431.00000 | 210.5300 | 722290.6100 | 3430.82000 2014-02-25 03:11:00 | 3431.00000 | 3435.10000 | 3431.00000 | 3434.80000 | 121.3180 | 416488.2300 | 3433.02993 2014-02-25 03:12:00 | 3433.01000 | 3434.66000 | 3420.00000 | 3420.00000 | 56.0080 | 191900.2800 | 3426.29997 2014-02-25 03:13:00 | 3420.00000 | 3420.95000 | 3411.00000 | 3413.02000 | 146.2222 | 499108.8800 | 3413.36009 2014-02-25 03:14:00 | 3413.01000 | 3451.12000 | 3412.16000 | 3417.01000 | 154.5949 | 528635.5400 | 3419.48977 2014-02-25 03:15:00 | 3419.98000 | 3426.41000 | 3415.00000 | 3420.00000 | 96.4369 | 329975.2300 | 3421.66991 2014-02-25 03:16:00 | 3419.99000 | 3420.00000 | 3415.00000 | 3417.04000 | 56.9850 | 194725.1800 | 3417.12992 2014-02-25 03:17:00 | 3419.98000 | 3424.15000 | 3407.00000 | 3418.10000 | 179.4910 | 613265.0300 | 3416.69005 2014-02-25 03:18:00 | 3418.10000 | 3425.00000 | 3418.09000 | 3421.86000 | 129.1020 | 441745.7500 | 3421.68008 2014-02-25 03:19:00 | 3422.08000 | 3424.35000 | 3418.99000 | 3420.00000 | 123.0139 | 420874.6900 | 3421.36014 2014-02-25 03:20:00 | 3416.38000 | 3425.00000 | 3406.15000 | 3424.91000 | 168.1100 | 574467.0900 | 3417.21000 2014-02-25 03:21:00 | 3423.00000 | 3428.80000 | 3420.11000 | 3422.80000 | 84.9161 | 290813.8900 | 3424.71990 2014-02-25 03:22:00 | 3424.90000 | 3432.00000 | 3416.00000 | 3420.91000 | 329.3147 | 1127836.7900 | 3424.79949 2014-02-25 03:23:00 | 3416.22000 | 3424.00000 | 3414.99000 | 3420.00000 | 188.6401 | 644758.7400 | 3417.93001 2014-02-25 03:24:00 | 3420.00000 | 3421.90000 | 3418.00000 | 3420.00000 | 129.7841 | 443816.0800 | 3419.65015 2014-02-25 03:25:00 | 3420.00000 | 3424.88000 | 3419.90000 | 3424.77000 | 135.7370 | 464464.7200 | 3421.79988 2014-02-25 03:26:00 | 3424.77000 | 3425.00000 | 3422.00000 | 3423.00000 | 35.7050 | 122252.6900 | 3423.96995 2014-02-25 03:27:00 | 3422.99000 | 3423.00000 | 3421.04000 | 3421.04000 | 9.3610 | 32032.2400 | 3421.88000 2014-02-25 03:28:00 | 3421.03000 | 3421.04000 | 3405.37000 | 3406.20000 | 61.4601 | 209737.9900 | 3412.59000 2014-02-25 03:29:00 | 3406.29000 | 3409.87000 | 3402.00000 | 3404.96000 | 90.2249 | 307269.0800 | 3405.58987 2014-02-25 03:30:00 | 3405.17000 | 3408.08000 | 3403.10000 | 3403.18000 | 63.7231 | 217010.2300 | 3405.52006 2014-02-25 03:31:00 | 3403.17000 | 3403.18000 | 3400.95000 | 3401.02000 | 69.8540 | 237655.2000 | 3402.17008 2014-02-25 03:32:00 | 3400.97000 | 3400.97000 | 3374.89000 | 3379.40000 | 247.4242 | 838424.3100 | 3388.61031 2014-02-25 03:33:00 | 3375.12000 | 3379.99000 | 3369.87000 | 3372.02000 | 110.8089 | 373733.8900 | 3372.77996 2014-02-25 03:34:00 | 3372.02000 | 3375.70000 | 3357.28000 | 3360.01000 | 197.4397 | 664736.1600 | 3366.77998 2014-02-25 03:35:00 | 3359.74000 | 3360.01000 | 3348.00000 | 3349.00000 | 257.2712 | 862200.8500 | 3351.33010 2014-02-25 03:36:00 | 3349.00000 | 3350.07000 | 3348.00000 | 3350.00000 | 92.8699 | 311043.5400 | 3349.24000 2014-02-25 03:37:00 | 3350.00000 | 3366.00000 | 3350.00000 | 3366.00000 | 141.5758 | 475071.8300 | 3355.59982 2014-02-25 03:38:00 | 3363.64000 | 3367.14000 | 3357.46000 | 3359.94000 | 107.2060 | 360552.0700 | 3363.16987 2014-02-25 03:39:00 | 3361.14000 | 3361.15000 | 3355.55000 | 3356.10000 | 81.6430 | 274194.8600 | 3358.46007 2014-02-25 03:40:00 | 3356.01000 | 3359.99000 | 3349.00000 | 3349.99000 | 133.4690 | 447362.6500 | 3351.80996 2014-02-25 03:41:00 | 3349.00000 | 3358.00000 | 3348.99000 | 3353.04000 | 96.5469 | 323856.8500 | 3354.39991 2014-02-25 03:42:00 | 3353.16000 | 3360.00000 | 3353.02000 | 3355.05000 | 62.5670 | 209972.4200 | 3355.95994 2014-02-25 03:43:00 | 3355.01000 | 3360.00000 | 3355.00000 | 3356.74000 | 37.2550 | 125061.1700 | 3356.89994 2014-02-25 03:44:00 | 3356.49000 | 3360.01000 | 3310.00000 | 3310.00000 | 264.7049 | 883492.1300 | 3337.64959 2014-02-25 03:45:00 | 3310.00000 | 3355.11000 | 3310.00000 | 3330.91000 | 144.0909 | 481246.3700 | 3339.88004 2014-02-25 03:46:00 | 3330.07000 | 3334.78000 | 3314.09000 | 3315.34000 | 198.1902 | 658766.5400 | 3323.91001 2014-02-25 03:47:00 | 3317.97000 | 3323.27000 | 3310.10000 | 3320.00000 | 172.0562 | 570796.4900 | 3317.49980 2014-02-25 03:48:00 | 3310.10000 | 3323.27000 | 3310.10000 | 3321.99000 | 103.7480 | 344275.4400 | 3318.37994 2014-02-25 03:49:00 | 3321.99000 | 3324.00000 | 3320.00000 | 3321.89000 | 64.6900 | 214908.4800 | 3322.13000 2014-02-25 03:50:00 | 3321.91000 | 3325.00000 | 3311.00000 | 3318.17000 | 136.6749 | 453793.4300 | 3320.23979 2014-02-25 03:51:00 | 3319.81000 | 3321.04000 | 3302.00000 | 3308.07000 | 218.9252 | 724587.5300 | 3309.74968 2014-02-25 03:52:00 | 3310.00000 | 3310.00000 | 3300.01000 | 3307.94000 | 189.4099 | 625704.2500 | 3303.43999 2014-02-25 03:53:00 | 3308.87000 | 3355.00000 | 3308.87000 | 3347.48000 | 99.6820 | 331405.7400 | 3324.63006 2014-02-25 03:54:00 | 3330.01000 | 3347.02000 | 3305.00000 | 3309.14000 | 173.9379 | 577166.0700 | 3318.22989 2014-02-25 03:55:00 | 3309.23000 | 3318.00000 | 3305.00000 | 3314.86000 | 157.2842 | 520541.5300 | 3309.56020 2014-02-25 03:56:00 | 3310.00000 | 3327.51000 | 3310.00000 | 3325.00000 | 87.4119 | 289975.8500 | 3317.35005 2014-02-25 03:57:00 | 3325.44000 | 3334.00000 | 3325.00000 | 3333.11000 | 28.4030 | 94624.6200 | 3331.50003 2014-02-25 03:58:00 | 3333.99000 | 3340.01000 | 3333.99000 | 3339.73000 | 180.4042 | 601967.5100 | 3336.77023 2014-02-25 03:59:00 | 3338.00000 | 3356.00000 | 3336.00000 | 3352.57000 | 152.3932 | 509749.1500 | 3344.96015 2014-02-25 04:00:00 | 3353.15000 | 3356.00000 | 3329.72000 | 3337.81000 | 131.1630 | 438164.5800 | 3340.61012 2014-02-25 04:01:00 | 3339.00000 | 3350.00000 | 3332.19000 | 3338.83000 | 155.5772 | 519221.8500 | 3337.38987 2014-02-25 04:02:00 | 3343.99000 | 3351.00000 | 3337.38000 | 3351.00000 | 113.5980 | 379906.9300 | 3344.30993 2014-02-25 04:03:00 | 3352.00000 | 3369.64000 | 3352.00000 | 3369.64000 | 82.7970 | 278039.6900 | 3358.08993 2014-02-25 04:04:00 | 3369.64000 | 3380.00000 | 3353.00000 | 3365.21000 | 152.2741 | 512234.7600 | 3363.90018 2014-02-25 04:05:00 | 3363.22000 | 3367.74000 | 3360.00000 | 3367.00000 | 50.4301 | 169580.6600 | 3362.69000 2014-02-25 04:06:00 | 3365.00000 | 3373.92000 | 3361.00000 | 3373.92000 | 62.6060 | 210994.6200 | 3370.19993 2014-02-25 04:07:00 | 3373.92000 | 3378.16000 | 3370.00000 | 3378.16000 | 57.9039 | 195309.9800 | 3373.00007 2014-02-25 04:08:00 | 3376.61000 | 3400.00000 | 3376.61000 | 3398.16000 | 154.2772 | 522981.0200 | 3389.87987 2014-02-25 04:09:00 | 3398.22000 | 3429.00000 | 3398.12000 | 3423.00000 | 180.8651 | 617413.8400 | 3413.66974 2014-02-25 04:10:00 | 3420.04000 | 3430.10000 | 3401.00000 | 3402.62000 | 188.9390 | 646592.6100 | 3422.22994 2014-02-25 04:11:00 | 3405.64000 | 3422.09000 | 3398.50000 | 3413.01000 | 156.3740 | 533032.1700 | 3408.70018 2014-02-25 04:12:00 | 3413.01000 | 3425.00000 | 3407.08000 | 3411.50000 | 103.2100 | 352623.1100 | 3416.56000 2014-02-25 04:13:00 | 3411.49000 | 3412.01000 | 3405.54000 | 3408.00000 | 90.7689 | 309449.3700 | 3409.19997 2014-02-25 04:14:00 | 3408.00000 | 3409.00000 | 3405.00000 | 3405.00000 | 96.2341 | 327808.8500 | 3406.37011 2014-02-25 04:15:00 | 3405.00000 | 3405.00000 | 3380.00000 | 3395.25000 | 80.1391 | 272343.9700 | 3398.38998 2014-02-25 04:16:00 | 3396.25000 | 3398.90000 | 3373.54000 | 3376.88000 | 81.2459 | 275019.1000 | 3385.01990 2014-02-25 04:17:00 | 3376.88000 | 3387.33000 | 3370.00000 | 3379.44000 | 127.1862 | 429676.7900 | 3378.32986 2014-02-25 04:18:00 | 3380.64000 | 3383.03000 | 3376.60000 | 3380.00000 | 101.8760 | 344242.0300 | 3379.02988 2014-02-25 04:19:00 | 3380.00000 | 3395.24000 | 3380.00000 | 3388.00000 | 99.7111 | 337534.1800 | 3385.12003 2014-02-25 04:20:00 | 3389.86000 | 3393.00000 | 3380.82000 | 3387.99000 | 129.6579 | 439397.8100 | 3388.89992 2014-02-25 04:21:00 | 3387.99000 | 3395.00000 | 3385.21000 | 3395.00000 | 74.3570 | 252140.0900 | 3390.93993 2014-02-25 04:22:00 | 3393.00000 | 3404.81000 | 3390.00000 | 3402.14000 | 85.9760 | 291851.5900 | 3394.56990 2014-02-25 04:23:00 | 3402.92000 | 3405.00000 | 3390.00000 | 3400.01000 | 75.0100 | 254767.7000 | 3396.45000 2014-02-25 04:24:00 | 3399.59000 | 3399.59000 | 3390.00000 | 3392.41000 | 78.6180 | 266811.3700 | 3393.76995 2014-02-25 04:25:00 | 3392.24000 | 3392.24000 | 3380.01000 | 3380.01000 | 58.2609 | 197290.2100 | 3386.32002 2014-02-25 04:26:00 | 3380.00000 | 3381.21000 | 3350.00000 | 3375.00000 | 184.3001 | 620166.2100 | 3364.98001 2014-02-25 04:27:00 | 3375.00000 | 3376.00000 | 3365.26000 | 3373.73000 | 77.6219 | 261712.4600 | 3371.63004 2014-02-25 04:28:00 | 3375.00000 | 3375.00000 | 3370.00000 | 3371.00000 | 51.2310 | 172733.5200 | 3371.66002 2014-02-25 04:29:00 | 3370.10000 | 3374.00000 | 3370.10000 | 3373.10000 | 64.3659 | 217062.4800 | 3372.31992 2014-02-25 04:30:00 | 3373.77000 | 3377.00000 | 3371.01000 | 3372.00000 | 67.5380 | 227852.9500 | 3373.69996 2014-02-25 04:31:00 | 3371.01000 | 3371.01000 | 3360.10000 | 3360.10000 | 117.7971 | 396527.5600 | 3366.18990 2014-02-25 04:32:00 | 3360.10000 | 3362.13000 | 3350.00000 | 3351.99000 | 150.7218 | 505813.4800 | 3355.94008 2014-02-25 04:33:00 | 3351.99000 | 3355.51000 | 3348.00000 | 3348.00000 | 84.0919 | 281753.4000 | 3350.54005 2014-02-25 04:34:00 | 3347.39000 | 3347.39000 | 3334.33000 | 3335.10000 | 84.4350 | 281918.3700 | 3338.87987 2014-02-25 04:35:00 | 3337.33000 | 3342.32000 | 3327.01000 | 3339.98000 | 139.9978 | 466913.7800 | 3335.14991 2014-02-25 04:36:00 | 3340.00000 | 3340.00000 | 3324.99000 | 3328.78000 | 66.9889 | 223006.2000 | 3328.99998 2014-02-25 04:37:00 | 3327.86000 | 3349.00000 | 3323.47000 | 3349.00000 | 154.6730 | 514816.8100 | 3328.42014 2014-02-25 04:38:00 | 3339.63000 | 3355.00000 | 3335.02000 | 3354.99000 | 152.7272 | 510916.6500 | 3345.28987 2014-02-25 04:39:00 | 3353.75000 | 3359.49000 | 3347.42000 | 3355.00000 | 132.9480 | 446047.0600 | 3355.04992 2014-02-25 04:40:00 | 3353.36000 | 3353.36000 | 3339.99000 | 3340.00000 | 45.0990 | 150819.7500 | 3344.18999 2014-02-25 04:41:00 | 3341.31000 | 3345.99000 | 3340.00000 | 3344.00000 | 45.4929 | 152048.3100 | 3342.24004 2014-02-25 04:42:00 | 3345.98000 | 3349.00000 | 3340.04000 | 3342.95000 | 69.4869 | 232490.0200 | 3345.80994 2014-02-25 04:43:00 | 3340.00000 | 3340.65000 | 3336.00000 | 3336.00000 | 45.3150 | 151292.8000 | 3338.68993 2014-02-25 04:44:00 | 3335.01000 | 3340.03000 | 3332.91000 | 3340.00000 | 89.2641 | 297831.3000 | 3336.52011 2014-02-25 04:45:00 | 3340.00000 | 3358.00000 | 3340.00000 | 3358.00000 | 47.7031 | 159568.1800 | 3345.03004 2014-02-25 04:46:00 | 3358.00000 | 3360.00000 | 3350.00000 | 3356.88000 | 121.1900 | 406493.0100 | 3354.18000 2014-02-25 04:47:00 | 3359.00000 | 3378.00000 | 3358.88000 | 3365.03000 | 53.8201 | 180930.6300 | 3361.77000 2014-02-25 04:48:00 | 3377.00000 | 3377.00000 | 3365.23000 | 3370.07000 | 119.2950 | 402015.9400 | 3369.92982 2014-02-25 04:49:00 | 3375.44000 | 3378.00000 | 3369.99000 | 3375.36000 | 116.7649 | 393914.6700 | 3373.56982 2014-02-25 04:50:00 | 3377.99000 | 3385.00000 | 3350.00000 | 3351.57000 | 60.7851 | 204790.3600 | 3369.08991 2014-02-25 04:51:00 | 3350.00000 | 3360.00000 | 3349.97000 | 3353.08000 | 52.5610 | 176348.5100 | 3355.12002 2014-02-25 04:52:00 | 3351.99000 | 3352.00000 | 3342.00000 | 3342.00000 | 52.1699 | 174706.1200 | 3348.79000 2014-02-25 04:53:00 | 3341.95000 | 3349.99000 | 3341.93000 | 3345.11000 | 85.8971 | 287304.3400 | 3344.74993 2014-02-25 04:54:00 | 3346.67000 | 3349.99000 | 3333.51000 | 3340.16000 | 99.3600 | 332016.2700 | 3341.55000 2014-02-25 04:55:00 | 3341.00000 | 3343.54000 | 3334.00000 | 3334.00000 | 122.9721 | 410739.2600 | 3340.10008 2014-02-25 04:56:00 | 3334.45000 | 3340.00000 | 3332.00000 | 3332.00000 | 109.3971 | 364927.8900 | 3335.80990 2014-02-25 04:57:00 | 3332.98000 | 3333.00000 | 3325.00000 | 3331.03000 | 116.9928 | 389609.5400 | 3330.20010 2014-02-25 04:58:00 | 3328.01000 | 3331.05000 | 3328.00000 | 3329.00000 | 34.5330 | 114981.8400 | 3329.62003 2014-02-25 04:59:00 | 3328.00000 | 3335.08000 | 3328.00000 | 3328.50000 | 86.5039 | 288111.6400 | 3330.62010 2014-02-25 05:00:00 | 3328.88000 | 3330.00000 | 3323.10000 | 3329.98000 | 80.8639 | 268982.6000 | 3326.36010 2014-02-25 05:01:00 | 3329.99000 | 3345.00000 | 3325.01000 | 3345.00000 | 125.9819 | 419665.8900 | 3331.16007 2014-02-25 05:02:00 | 3330.61000 | 3344.74000 | 3330.61000 | 3344.17000 | 76.2501 | 254595.2500 | 3338.95000 2014-02-25 05:03:00 | 3338.20000 | 3349.66000 | 3334.97000 | 3334.97000 | 65.7870 | 219870.7700 | 3342.15994 2014-02-25 05:04:00 | 3336.46000 | 3338.01000 | 3329.77000 | 3329.77000 | 64.6621 | 215458.6100 | 3332.07004 2014-02-25 05:05:00 | 3329.77000 | 3333.66000 | 3328.00000 | 3333.03000 | 104.8611 | 349308.0100 | 3331.15003 2014-02-25 05:06:00 | 3333.03000 | 3343.47000 | 3333.00000 | 3338.00000 | 119.5639 | 398920.1700 | 3336.46014 2014-02-25 05:07:00 | 3338.00000 | 3345.00000 | 3333.01000 | 3335.01000 | 88.4221 | 295186.4600 | 3338.38005 2014-02-25 05:08:00 | 3335.01000 | 3336.18000 | 3325.04000 | 3327.48000 | 38.9420 | 129681.5600 | 3330.12002 2014-02-25 05:09:00 | 3327.48000 | 3333.00000 | 3325.00000 | 3326.25000 | 86.8601 | 289069.5300 | 3327.99000 2014-02-25 05:10:00 | 3326.00000 | 3326.75000 | 3317.89000 | 3317.89000 | 74.6679 | 248092.4700 | 3322.60995 2014-02-25 05:11:00 | 3320.00000 | 3320.00000 | 3307.00000 | 3307.00000 | 88.4550 | 292911.7300 | 3311.41987 2014-02-25 05:12:00 | 3309.99000 | 3309.99000 | 3300.00000 | 3300.00000 | 247.6849 | 817558.2000 | 3300.79962 2014-02-25 05:13:00 | 3301.00000 | 3301.00000 | 3290.00000 | 3291.01000 | 156.2819 | 515366.0400 | 3297.67009 2014-02-25 05:14:00 | 3291.00000 | 3299.00000 | 3288.00000 | 3289.00000 | 153.7121 | 506057.2400 | 3292.24010 2014-02-25 05:15:00 | 3288.00000 | 3289.00000 | 3270.00000 | 3274.00000 | 140.0048 | 459385.1900 | 3281.20978 2014-02-25 05:16:00 | 3273.64000 | 3274.53000 | 3260.18000 | 3262.00000 | 131.5588 | 429739.5100 | 3266.51995 2014-02-25 05:17:00 | 3260.10000 | 3278.26000 | 3260.00000 | 3274.69000 | 182.9549 | 598105.1000 | 3269.13971 2014-02-25 05:18:00 | 3280.49000 | 3296.99000 | 3271.00000 | 3291.64000 | 185.9282 | 611025.0800 | 3286.34990 2014-02-25 05:19:00 | 3292.54000 | 3297.00000 | 3282.00000 | 3291.89000 | 127.7039 | 420325.9200 | 3291.41015 2014-02-25 05:20:00 | 3291.89000 | 3291.89000 | 3270.00000 | 3280.00000 | 177.6137 | 583365.2900 | 3284.46020 2014-02-25 05:21:00 | 3280.00000 | 3297.00000 | 3274.26000 | 3288.00000 | 190.4581 | 626018.7300 | 3286.90989 2014-02-25 05:22:00 | 3288.00000 | 3293.70000 | 3283.20000 | 3290.00000 | 113.6641 | 373800.4800 | 3288.64014 2014-02-25 05:23:00 | 3295.00000 | 3312.07000 | 3290.30000 | 3311.91000 | 80.4750 | 265359.8800 | 3297.42012 2014-02-25 05:24:00 | 3311.81000 | 3320.00000 | 3305.00000 | 3312.01000 | 178.5821 | 591365.6000 | 3311.45011 2014-02-25 05:25:00 | 3310.01000 | 3315.00000 | 3300.00000 | 3300.00000 | 149.0668 | 493464.8200 | 3310.35986 2014-02-25 05:26:00 | 3300.00000 | 3301.30000 | 3289.52000 | 3292.00000 | 141.4290 | 465869.8100 | 3294.01996 2014-02-25 05:27:00 | 3293.51000 | 3296.00000 | 3292.00000 | 3294.98000 | 76.4909 | 251974.8700 | 3294.18002 2014-02-25 05:28:00 | 3294.50000 | 3298.00000 | 3292.34000 | 3295.00000 | 94.8560 | 312571.3500 | 3295.21988 2014-02-25 05:29:00 | 3295.00000 | 3296.00000 | 3287.95000 | 3287.95000 | 142.3602 | 468652.5700 | 3292.02001 2014-02-25 05:30:00 | 3288.50000 | 3300.00000 | 3287.64000 | 3289.00000 | 80.9930 | 266395.7200 | 3289.12007 2014-02-25 05:31:00 | 3289.90000 | 3289.90000 | 3261.63000 | 3280.43000 | 289.2876 | 947943.4100 | 3276.81979 2014-02-25 05:32:00 | 3281.04000 | 3288.92000 | 3270.00000 | 3276.72000 | 116.0709 | 380393.4900 | 3277.25003 2014-02-25 05:33:00 | 3270.19000 | 3278.00000 | 3260.00000 | 3260.94000 | 198.9322 | 650802.7100 | 3271.48013 2014-02-25 05:34:00 | 3261.46000 | 3265.86000 | 3250.10000 | 3255.00000 | 133.4909 | 434775.9200 | 3256.97004 2014-02-25 05:35:00 | 3254.99000 | 3258.06000 | 3250.01000 | 3255.29000 | 81.8631 | 266191.7500 | 3251.67008 2014-02-25 05:36:00 | 3258.05000 | 3270.00000 | 3250.00000 | 3260.00000 | 171.7973 | 560136.3800 | 3260.44986 2014-02-25 05:37:00 | 3260.00000 | 3269.00000 | 3259.00000 | 3260.00000 | 121.3301 | 396032.4400 | 3264.09000 2014-02-25 05:38:00 | 3260.00000 | 3263.00000 | 3253.92000 | 3263.00000 | 104.3261 | 339995.5300 | 3258.96987 2014-02-25 05:39:00 | 3262.99000 | 3262.99000 | 3253.10000 | 3259.90000 | 91.7520 | 298934.5300 | 3258.07006 2014-02-25 05:40:00 | 3259.90000 | 3260.00000 | 3250.20000 | 3250.20000 | 100.9429 | 328494.4300 | 3254.26009 2014-02-25 05:41:00 | 3250.10000 | 3250.10000 | 3222.00000 | 3226.57000 | 217.8069 | 705389.4700 | 3238.59979 2014-02-25 05:42:00 | 3226.58000 | 3230.08000 | 3216.92000 | 3220.00000 | 106.9549 | 344729.3800 | 3223.12983 2014-02-25 05:43:00 | 3219.54000 | 3220.00000 | 3210.00000 | 3213.14000 | 148.5078 | 477192.6600 | 3213.24990 2014-02-25 05:44:00 | 3215.10000 | 3240.02000 | 3210.11000 | 3229.62000 | 153.0611 | 493608.3400 | 3224.91005 2014-02-25 05:45:00 | 3229.85000 | 3241.98000 | 3225.00000 | 3234.00000 | 122.2499 | 394997.9700 | 3231.07000 2014-02-25 05:46:00 | 3233.24000 | 3248.49000 | 3231.21000 | 3244.15000 | 109.8611 | 355911.6300 | 3239.65004 2014-02-25 05:47:00 | 3239.24000 | 3246.02000 | 3229.99000 | 3230.01000 | 119.0821 | 385260.3200 | 3235.25008 2014-02-25 05:48:00 | 3229.00000 | 3229.00000 | 3217.87000 | 3220.03000 | 89.7650 | 289295.6300 | 3222.80986 2014-02-25 05:49:00 | 3221.21000 | 3239.07000 | 3220.00000 | 3239.06000 | 135.3309 | 436629.0000 | 3226.38004 2014-02-25 05:50:00 | 3239.24000 | 3270.00000 | 3233.90000 | 3259.45000 | 142.7491 | 464675.5700 | 3255.18996 2014-02-25 05:51:00 | 3259.35000 | 3259.35000 | 3239.00000 | 3254.90000 | 81.8060 | 265976.6300 | 3251.30990 2014-02-25 05:52:00 | 3253.67000 | 3265.00000 | 3240.04000 | 3245.94000 | 103.5829 | 336645.3600 | 3250.01009 2014-02-25 05:53:00 | 3245.00000 | 3255.00000 | 3240.00000 | 3254.99000 | 102.0280 | 331344.1700 | 3247.57994 2014-02-25 05:54:00 | 3254.99000 | 3278.00000 | 3254.99000 | 3272.04000 | 65.6690 | 214472.3600 | 3265.95998 2014-02-25 05:55:00 | 3272.01000 | 3298.00000 | 3272.01000 | 3286.00000 | 174.6561 | 573294.5000 | 3282.41979 2014-02-25 05:56:00 | 3287.00000 | 3287.00000 | 3275.00000 | 3280.00000 | 161.2370 | 528718.7000 | 3279.13985 2014-02-25 05:57:00 | 3279.00000 | 3279.00000 | 3235.00000 | 3253.01000 | 215.5689 | 702049.6200 | 3256.72993 2014-02-25 05:58:00 | 3253.01000 | 3275.00000 | 3251.17000 | 3264.16000 | 108.9441 | 355079.2600 | 3259.28014 2014-02-25 05:59:00 | 3264.75000 | 3280.00000 | 3262.04000 | 3279.00000 | 83.2590 | 272552.5200 | 3273.54997 2014-02-25 06:00:00 | 3279.00000 | 3290.01000 | 3271.00000 | 3283.94000 | 131.2191 | 430932.8600 | 3284.06997 2014-02-25 06:01:00 | 3283.94000 | 3284.99000 | 3278.56000 | 3278.90000 | 85.5680 | 280796.5900 | 3281.55995 2014-02-25 06:02:00 | 3278.90000 | 3281.02000 | 3270.19000 | 3271.00000 | 169.1428 | 554037.4900 | 3275.56015 2014-02-25 06:03:00 | 3274.99000 | 3283.98000 | 3268.02000 | 3269.99000 | 109.9231 | 360209.1100 | 3276.92010 2014-02-25 06:04:00 | 3269.99000 | 3269.99000 | 3252.00000 | 3253.00000 | 181.2022 | 590887.6900 | 3260.93012 2014-02-25 06:05:00 | 3252.00000 | 3256.88000 | 3241.60000 | 3249.96000 | 116.4552 | 378479.2400 | 3249.99983 2014-02-25 06:06:00 | 3249.96000 | 3250.01000 | 3241.20000 | 3246.99000 | 50.8870 | 165142.1000 | 3245.26995 2014-02-25 06:07:00 | 3247.49000 | 3258.31000 | 3241.20000 | 3251.01000 | 137.8022 | 447322.5000 | 3246.12009 2014-02-25 06:08:00 | 3258.00000 | 3258.00000 | 3245.00000 | 3245.00000 | 62.9710 | 204954.8200 | 3254.75002 2014-02-25 06:09:00 | 3245.00000 | 3249.62000 | 3245.00000 | 3245.25000 | 52.2670 | 169699.0600 | 3246.76995 2014-02-25 06:10:00 | 3245.22000 | 3249.00000 | 3237.99000 | 3241.00000 | 107.7309 | 349370.2000 | 3242.99003 2014-02-25 06:11:00 | 3239.99000 | 3241.00000 | 3237.00000 | 3237.99000 | 33.1050 | 107239.1600 | 3239.36005 2014-02-25 06:12:00 | 3237.99000 | 3237.99000 | 3225.00000 | 3225.00000 | 237.7238 | 767707.5500 | 3229.41028 2014-02-25 06:13:00 | 3225.88000 | 3226.26000 | 3216.28000 | 3220.00000 | 339.1632 | 1092909.3100 | 3222.37033 2014-02-25 06:14:00 | 3220.00000 | 3226.92000 | 3216.42000 | 3221.43000 | 277.4120 | 893724.2900 | 3221.65017 2014-02-25 06:15:00 | 3221.14000 | 3224.00000 | 3201.00000 | 3201.00000 | 277.2187 | 890991.9300 | 3214.03989 2014-02-25 06:16:00 | 3201.11000 | 3205.10000 | 3180.00000 | 3183.19000 | 319.8596 | 1022696.6800 | 3197.32996 2014-02-25 06:17:00 | 3184.31000 | 3197.00000 | 3152.00000 | 3189.87000 | 450.3610 | 1431197.8000 | 3177.89014 2014-02-25 06:18:00 | 3185.04000 | 3214.59000 | 3180.00000 | 3200.02000 | 350.2104 | 1120067.3400 | 3198.27004 2014-02-25 06:19:00 | 3200.02000 | 3200.02000 | 3180.10000 | 3189.00000 | 297.5079 | 948267.6000 | 3187.36980 2014-02-25 06:20:00 | 3184.98000 | 3188.00000 | 3159.00000 | 3170.34000 | 187.5488 | 596011.4300 | 3177.89993 2014-02-25 06:21:00 | 3175.22000 | 3175.22000 | 3162.02000 | 3170.00000 | 255.4359 | 809542.6600 | 3169.25967 2014-02-25 06:22:00 | 3170.00000 | 3170.00000 | 3160.02000 | 3160.02000 | 194.7938 | 616945.1200 | 3167.17023 2014-02-25 06:23:00 | 3160.99000 | 3168.00000 | 3131.00000 | 3138.16000 | 327.1875 | 1030902.3900 | 3150.79974 2014-02-25 06:24:00 | 3142.30000 | 3150.00000 | 3133.95000 | 3149.75000 | 256.9707 | 808242.3200 | 3145.27006 2014-02-25 06:25:00 | 3148.00000 | 3151.04000 | 3133.00000 | 3134.00000 | 302.5143 | 950611.9000 | 3142.37041 2014-02-25 06:26:00 | 3132.01000 | 3133.04000 | 3101.00000 | 3101.00000 | 346.2092 | 1079106.2500 | 3116.91991 2014-02-25 06:27:00 | 3101.00000 | 3122.00000 | 3100.70000 | 3101.76000 | 471.0643 | 1466121.8400 | 3112.36064 2014-02-25 06:28:00 | 3101.51000 | 3115.00000 | 3088.00000 | 3090.01000 | 437.7101 | 1357798.5900 | 3102.05001 2014-02-25 06:29:00 | 3090.01000 | 3092.70000 | 3022.00000 | 3056.09000 | 402.5427 | 1235713.5500 | 3069.77035 2014-02-25 06:30:00 | 3060.00000 | 3064.04000 | 3022.00000 | 3028.37000 | 353.1515 | 1074657.6500 | 3043.05017 2014-02-25 06:31:00 | 3025.21000 | 3050.00000 | 3022.00000 | 3050.00000 | 339.4368 | 1027953.8100 | 3028.40965 2014-02-25 06:32:00 | 3052.00000 | 3087.45000 | 3050.00000 | 3079.00000 | 458.0007 | 1405892.6800 | 3069.63010 2014-02-25 06:33:00 | 3070.01000 | 3081.14000 | 3069.27000 | 3074.00000 | 214.3549 | 659167.1000 | 3075.11965 2014-02-25 06:34:00 | 3074.00000 | 3075.00000 | 3053.53000 | 3067.33000 | 291.6882 | 894435.6500 | 3066.40983 2014-02-25 06:35:00 | 3064.18000 | 3065.54000 | 3024.89000 | 3047.88000 | 308.2150 | 939920.4200 | 3049.56051 2014-02-25 06:36:00 | 3044.51000 | 3070.00000 | 3043.07000 | 3060.60000 | 229.9899 | 702557.1800 | 3054.73000 2014-02-25 06:37:00 | 3060.00000 | 3080.00000 | 3059.99000 | 3073.32000 | 245.8652 | 754235.6700 | 3067.67962 2014-02-25 06:38:00 | 3073.26000 | 3100.00000 | 3070.81000 | 3098.28000 | 252.4284 | 778862.7000 | 3085.47987 2014-02-25 06:39:00 | 3090.01000 | 3149.00000 | 3090.01000 | 3137.20000 | 250.1309 | 780103.2600 | 3118.78007 2014-02-25 06:40:00 | 3137.04000 | 3177.00000 | 3135.00000 | 3149.92000 | 319.6607 | 1005492.6800 | 3145.50007 2014-02-25 06:41:00 | 3149.92000 | 3150.05000 | 3073.87000 | 3128.20000 | 343.6735 | 1074643.1500 | 3126.93039 2014-02-25 06:42:00 | 3110.71000 | 3148.00000 | 3110.28000 | 3134.40000 | 340.3537 | 1064347.4600 | 3127.18040 2014-02-25 06:43:00 | 3136.33000 | 3146.50000 | 3130.10000 | 3131.30000 | 147.5980 | 462753.6400 | 3135.22991 2014-02-25 06:44:00 | 3130.91000 | 3135.44000 | 3120.00000 | 3123.05000 | 299.4234 | 936512.6400 | 3127.72033 2014-02-25 06:45:00 | 3122.59000 | 3126.90000 | 3100.00000 | 3112.14000 | 353.0115 | 1101706.6500 | 3120.88017 2014-02-25 06:46:00 | 3113.79000 | 3119.11000 | 3090.00000 | 3100.30000 | 467.1152 | 1447706.4400 | 3099.24928 2014-02-25 06:47:00 | 3103.10000 | 3103.12000 | 3070.80000 | 3076.03000 | 379.7963 | 1173008.2500 | 3088.51954 2014-02-25 06:48:00 | 3075.54000 | 3099.00000 | 3070.00000 | 3095.69000 | 263.1273 | 811750.4300 | 3085.00977 2014-02-25 06:49:00 | 3097.00000 | 3105.00000 | 3093.09000 | 3098.60000 | 155.4739 | 482101.2300 | 3100.85019 2014-02-25 06:50:00 | 3096.03000 | 3099.02000 | 3090.00000 | 3096.00000 | 207.4753 | 642279.1000 | 3095.68968 2014-02-25 06:51:00 | 3096.00000 | 3122.70000 | 3095.99000 | 3115.28000 | 202.5008 | 630478.1300 | 3113.46005 2014-02-25 06:52:00 | 3118.00000 | 3119.03000 | 3104.01000 | 3105.29000 | 409.9589 | 1275332.9800 | 3110.87986 2014-02-25 06:53:00 | 3106.32000 | 3131.73000 | 3105.32000 | 3130.01000 | 312.2386 | 974165.6200 | 3119.93986 2014-02-25 06:54:00 | 3130.01000 | 3173.34000 | 3121.00000 | 3146.12000 | 325.8852 | 1022477.8300 | 3137.53951 2014-02-25 06:55:00 | 3145.37000 | 3172.00000 | 3144.77000 | 3152.70000 | 221.6778 | 699049.7100 | 3153.44984 2014-02-25 06:56:00 | 3154.99000 | 3155.00000 | 3145.00000 | 3152.99000 | 200.3890 | 631054.9500 | 3149.14994 2014-02-25 06:57:00 | 3155.00000 | 3170.00000 | 3155.00000 | 3160.20000 | 343.9021 | 1088030.7900 | 3163.78023 2014-02-25 06:58:00 | 3161.00000 | 3166.60000 | 3152.11000 | 3155.36000 | 309.0136 | 976297.7900 | 3159.40036 2014-02-25 06:59:00 | 3155.09000 | 3157.06000 | 3142.86000 | 3153.00000 | 176.3601 | 555502.5500 | 3149.82001 2014-02-25 07:00:00 | 3154.65000 | 3159.21000 | 3140.00000 | 3150.00000 | 247.4322 | 779280.4900 | 3149.47018 2014-02-25 07:01:00 | 3150.00000 | 3153.87000 | 3125.99000 | 3130.00000 | 385.9286 | 1211919.9100 | 3140.26983 2014-02-25 07:02:00 | 3130.00000 | 3148.60000 | 3122.06000 | 3138.47000 | 403.4254 | 1262918.9000 | 3130.48941 2014-02-25 07:03:00 | 3139.17000 | 3146.35000 | 3122.10000 | 3123.65000 | 267.2479 | 838046.7600 | 3135.83983 2014-02-25 07:04:00 | 3122.00000 | 3138.30000 | 3122.00000 | 3134.99000 | 323.5184 | 1012023.5800 | 3128.17983 2014-02-25 07:05:00 | 3134.18000 | 3150.00000 | 3130.00000 | 3135.15000 | 288.2567 | 904209.3100 | 3136.81970 2014-02-25 07:06:00 | 3135.02000 | 3136.92000 | 3130.65000 | 3133.48000 | 95.3240 | 298679.5200 | 3133.31012 2014-02-25 07:07:00 | 3133.47000 | 3137.00000 | 3133.47000 | 3134.00000 | 26.4370 | 82891.2700 | 3135.42997 2014-02-25 07:08:00 | 3134.00000 | 3136.00000 | 3116.83000 | 3116.83000 | 113.6760 | 355362.4300 | 3126.09985 2014-02-25 07:09:00 | 3115.48000 | 3118.95000 | 3060.00000 | 3097.81000 | 439.9059 | 1362946.9700 | 3098.26942 2014-02-25 07:10:00 | 3091.34000 | 3096.59000 | 3060.00000 | 3088.99000 | 351.2832 | 1083996.8000 | 3085.82036 2014-02-25 07:11:00 | 3088.99000 | 3089.62000 | 3080.00000 | 3081.00000 | 493.5900 | 1522868.2500 | 3085.29000 2014-02-25 07:12:00 | 3083.58000 | 3100.00000 | 3061.00000 | 3081.00000 | 291.2911 | 896564.8100 | 3077.90010 2014-02-25 07:13:00 | 3081.00000 | 3085.93000 | 3074.82000 | 3083.62000 | 308.7781 | 950638.1400 | 3078.70981 2014-02-25 07:14:00 | 3087.80000 | 3119.00000 | 3081.79000 | 3104.57000 | 313.3991 | 970963.6700 | 3098.16991 2014-02-25 07:15:00 | 3105.19000 | 3115.62000 | 3102.95000 | 3115.62000 | 474.7130 | 1476295.8400 | 3109.87045 2014-02-25 07:16:00 | 3115.62000 | 3131.23000 | 3113.00000 | 3131.23000 | 207.5793 | 647369.2900 | 3118.65995 2014-02-25 07:17:00 | 3125.52000 | 3138.00000 | 3120.46000 | 3126.45000 | 279.2891 | 874395.3800 | 3130.78992 2014-02-25 07:18:00 | 3125.19000 | 3125.19000 | 3103.83000 | 3112.93000 | 375.4266 | 1169596.3700 | 3115.37959 2014-02-25 07:19:00 | 3114.66000 | 3132.00000 | 3113.10000 | 3132.00000 | 272.4938 | 851499.4700 | 3124.84033 2014-02-25 07:20:00 | 3131.56000 | 3135.00000 | 3124.28000 | 3134.60000 | 249.7508 | 781307.8900 | 3128.35006 2014-02-25 07:21:00 | 3134.60000 | 3149.00000 | 3134.00000 | 3146.99000 | 226.6821 | 712124.0100 | 3141.51015 2014-02-25 07:22:00 | 3146.99000 | 3159.97000 | 3140.57000 | 3159.00000 | 225.1161 | 710133.2300 | 3154.51972 2014-02-25 07:23:00 | 3159.99000 | 3166.00000 | 3153.20000 | 3161.00000 | 260.1536 | 822655.3300 | 3162.19030 2014-02-25 07:24:00 | 3163.18000 | 3180.00000 | 3160.10000 | 3180.00000 | 258.2224 | 817991.7600 | 3167.78019 2014-02-25 07:25:00 | 3180.35000 | 3195.40000 | 3179.59000 | 3194.86000 | 373.3137 | 1190333.1600 | 3188.56043 2014-02-25 07:26:00 | 3190.01000 | 3195.00000 | 3188.01000 | 3190.00000 | 261.7210 | 835251.1800 | 3191.38008 2014-02-25 07:27:00 | 3193.00000 | 3243.18000 | 3190.00000 | 3219.39000 | 386.0143 | 1237712.6000 | 3206.39052 2014-02-25 07:28:00 | 3222.45000 | 3222.45000 | 3190.00000 | 3198.21000 | 412.9620 | 1321214.1900 | 3199.36026 2014-02-25 07:29:00 | 3197.77000 | 3200.00000 | 3190.14000 | 3191.91000 | 186.0538 | 594410.2100 | 3194.83022 2014-02-25 07:30:00 | 3191.90000 | 3200.00000 | 3170.00000 | 3171.11000 | 436.2797 | 1388132.8500 | 3181.74996 2014-02-25 07:31:00 | 3171.10000 | 3196.17000 | 3171.10000 | 3189.96000 | 266.4983 | 848541.2600 | 3184.03986 2014-02-25 07:32:00 | 3187.98000 | 3191.00000 | 3170.00000 | 3176.00000 | 356.5000 | 1133106.6800 | 3178.42000 2014-02-25 07:33:00 | 3172.56000 | 3191.00000 | 3170.11000 | 3190.00000 | 353.1296 | 1123329.9600 | 3181.06996 2014-02-25 07:34:00 | 3191.00000 | 3200.00000 | 3190.01000 | 3198.04000 | 222.8079 | 711853.4700 | 3194.91986 2014-02-25 07:35:00 | 3198.05000 | 3212.10000 | 3198.05000 | 3205.08000 | 292.0006 | 936042.9400 | 3205.62005 2014-02-25 07:36:00 | 3202.23000 | 3207.00000 | 3177.00000 | 3192.56000 | 436.0114 | 1393182.8800 | 3195.29019 2014-02-25 07:37:00 | 3194.51000 | 3205.01000 | 3191.68000 | 3196.41000 | 192.6229 | 616008.2000 | 3198.00018 2014-02-25 07:38:00 | 3199.42000 | 3213.84000 | 3195.21000 | 3200.53000 | 463.7706 | 1485396.8800 | 3202.87008 2014-02-25 07:39:00 | 3201.86000 | 3212.28000 | 3195.93000 | 3199.30000 | 229.3417 | 734170.9100 | 3201.21012 2014-02-25 07:40:00 | 3201.32000 | 3204.00000 | 3200.00000 | 3203.00000 | 200.8179 | 643016.7700 | 3201.98987 2014-02-25 07:41:00 | 3201.00000 | 3202.99000 | 3190.10000 | 3190.10000 | 364.6788 | 1165177.7800 | 3195.07986 2014-02-25 07:42:00 | 3190.38000 | 3194.98000 | 3180.00000 | 3183.08000 | 289.5828 | 922819.3900 | 3186.72025 2014-02-25 07:43:00 | 3183.08000 | 3199.00000 | 3183.08000 | 3196.60000 | 159.8379 | 509956.4300 | 3190.45990 2014-02-25 07:44:00 | 3196.60000 | 3198.80000 | 3190.19000 | 3198.80000 | 355.8114 | 1136401.2700 | 3193.83016 2014-02-25 07:45:00 | 3195.54000 | 3205.00000 | 3193.35000 | 3205.00000 | 230.7839 | 738127.8100 | 3198.35028 2014-02-25 07:46:00 | 3205.00000 | 3230.00000 | 3202.00000 | 3222.31000 | 321.0288 | 1031658.2400 | 3213.59988 2014-02-25 07:47:00 | 3224.85000 | 3245.00000 | 3222.59000 | 3245.00000 | 366.1829 | 1184202.5000 | 3233.91032 2014-02-25 07:48:00 | 3245.00000 | 3260.13000 | 3233.30000 | 3258.00000 | 422.2729 | 1371369.2700 | 3247.59037 2014-02-25 07:49:00 | 3260.00000 | 3300.00000 | 3250.00000 | 3250.86000 | 432.7066 | 1414500.2600 | 3268.95955 2014-02-25 07:50:00 | 3252.28000 | 3272.00000 | 3242.01000 | 3257.67000 | 511.2900 | 1664479.1900 | 3255.45001 2014-02-25 07:51:00 | 3269.99000 | 3269.99000 | 3255.10000 | 3265.00000 | 378.7703 | 1234544.9300 | 3259.35003 2014-02-25 07:52:00 | 3265.00000 | 3320.00000 | 3265.00000 | 3305.67000 | 273.2528 | 899173.8500 | 3290.63023 2014-02-25 07:53:00 | 3303.57000 | 3318.46000 | 3272.00000 | 3301.00000 | 407.5815 | 1347191.4800 | 3305.33019 2014-02-25 07:54:00 | 3301.00000 | 3308.00000 | 3280.10000 | 3292.64000 | 517.7500 | 1704904.1600 | 3292.91000 2014-02-25 07:55:00 | 3294.00000 | 3294.00000 | 3270.00000 | 3272.09000 | 346.3982 | 1135881.2000 | 3279.11981 2014-02-25 07:56:00 | 3270.92000 | 3299.00000 | 3270.00000 | 3286.96000 | 402.9802 | 1322451.9600 | 3281.68002 2014-02-25 07:57:00 | 3290.59000 | 3296.00000 | 3282.53000 | 3286.09000 | 200.2549 | 658638.1600 | 3288.99969 2014-02-25 07:58:00 | 3287.70000 | 3287.70000 | 3260.01000 | 3280.00000 | 364.1741 | 1194516.6400 | 3280.07045 2014-02-25 07:59:00 | 3284.42000 | 3285.00000 | 3260.00000 | 3260.00000 | 271.3360 | 887040.5800 | 3269.15966 2014-02-25 08:00:00 | 3260.00000 | 3270.00000 | 3240.00000 | 3261.06000 | 538.2677 | 1753627.4900 | 3257.90962 2014-02-25 08:01:00 | 3262.76000 | 3266.00000 | 3251.00000 | 3257.10000 | 182.1961 | 594225.1200 | 3261.45978 2014-02-25 08:02:00 | 3258.10000 | 3264.98000 | 3250.11000 | 3254.69000 | 407.3006 | 1326871.4200 | 3257.72008 2014-02-25 08:03:00 | 3254.73000 | 3259.31000 | 3221.00000 | 3246.04000 | 591.2566 | 1919839.3700 | 3247.04938 2014-02-25 08:04:00 | 3240.53000 | 3250.00000 | 3237.64000 | 3250.00000 | 527.6151 | 1711598.8700 | 3244.02921 2014-02-25 08:05:00 | 3250.00000 | 3270.00000 | 3245.00000 | 3247.57000 | 468.1384 | 1524029.1400 | 3255.50977 2014-02-25 08:06:00 | 3249.72000 | 3249.72000 | 3231.16000 | 3246.03000 | 342.5470 | 1110506.5900 | 3241.90969 2014-02-25 08:07:00 | 3241.98000 | 3263.70000 | 3240.00000 | 3260.00000 | 420.4008 | 1368875.5200 | 3256.12010 2014-02-25 08:08:00 | 3259.99000 | 3266.03000 | 3250.00000 | 3257.88000 | 450.8728 | 1470377.6800 | 3261.18039 2014-02-25 08:09:00 | 3259.00000 | 3262.00000 | 3249.00000 | 3255.00000 | 480.7596 | 1564814.7200 | 3254.87994 2014-02-25 08:10:00 | 3250.35000 | 3260.00000 | 3250.35000 | 3258.99000 | 371.4164 | 1209654.8100 | 3256.86959 2014-02-25 08:11:00 | 3256.00000 | 3263.00000 | 3255.00000 | 3261.81000 | 227.8762 | 742557.2000 | 3258.59973 2014-02-25 08:12:00 | 3261.81000 | 3263.22000 | 3256.73000 | 3259.15000 | 153.2799 | 499788.9600 | 3260.62999 2014-02-25 08:13:00 | 3260.00000 | 3270.00000 | 3255.00000 | 3256.00000 | 490.8092 | 1600293.2900 | 3260.51989 2014-02-25 08:14:00 | 3256.03000 | 3265.00000 | 3255.00000 | 3257.16000 | 212.8510 | 693907.1500 | 3260.06007 2014-02-25 08:15:00 | 3257.16000 | 3263.27000 | 3251.00000 | 3251.01000 | 164.8799 | 537182.1300 | 3258.02000 2014-02-25 08:16:00 | 3251.01000 | 3254.98000 | 3241.00000 | 3244.99000 | 474.0430 | 1539108.7100 | 3246.77043 2014-02-25 08:17:00 | 3244.99000 | 3249.98000 | 3240.45000 | 3243.00000 | 336.6000 | 1092657.4400 | 3246.16000 2014-02-25 08:18:00 | 3240.00000 | 3242.89000 | 3235.01000 | 3235.10000 | 116.3090 | 376500.5100 | 3237.06997 2014-02-25 08:19:00 | 3235.10000 | 3238.06000 | 3228.00000 | 3237.24000 | 283.9908 | 918275.7500 | 3233.47007 2014-02-25 08:20:00 | 3237.85000 | 3241.59000 | 3232.10000 | 3239.90000 | 449.9772 | 1456657.0300 | 3237.17961 2014-02-25 08:21:00 | 3240.00000 | 3240.00000 | 3222.76000 | 3231.64000 | 176.6982 | 571180.5000 | 3232.51990 2014-02-25 08:22:00 | 3227.45000 | 3237.00000 | 3222.76000 | 3231.24000 | 475.8235 | 1536776.8800 | 3229.72051 2014-02-25 08:23:00 | 3231.81000 | 3233.96000 | 3212.01000 | 3219.99000 | 435.4168 | 1404719.7600 | 3226.14957 2014-02-25 08:24:00 | 3224.27000 | 3232.99000 | 3215.00000 | 3221.11000 | 468.3016 | 1510178.9700 | 3224.80023 2014-02-25 08:25:00 | 3223.58000 | 3224.90000 | 3215.10000 | 3219.99000 | 414.7404 | 1335857.9900 | 3220.95005 2014-02-25 08:26:00 | 3219.23000 | 3225.07000 | 3215.10000 | 3221.78000 | 491.4559 | 1582536.8300 | 3220.09937 2014-02-25 08:27:00 | 3218.02000 | 3221.99000 | 3215.20000 | 3219.90000 | 345.6676 | 1112233.6600 | 3217.63974 2014-02-25 08:28:00 | 3217.00000 | 3219.90000 | 3213.09000 | 3214.60000 | 254.6520 | 818920.1300 | 3215.84016 2014-02-25 08:29:00 | 3218.00000 | 3219.11000 | 3201.29000 | 3202.03000 | 247.1087 | 793332.6500 | 3210.45990 2014-02-25 08:30:00 | 3203.07000 | 3207.77000 | 3190.10000 | 3199.99000 | 419.2562 | 1341556.7100 | 3199.84950 2014-02-25 08:31:00 | 3199.99000 | 3210.00000 | 3190.23000 | 3193.44000 | 598.1877 | 1913751.8800 | 3199.24958 2014-02-25 08:32:00 | 3192.80000 | 3193.85000 | 3174.00000 | 3185.00000 | 157.3921 | 501539.4600 | 3186.56010 2014-02-25 08:33:00 | 3185.56000 | 3189.99000 | 3170.50000 | 3173.43000 | 456.0553 | 1449170.1100 | 3177.61932 2014-02-25 08:34:00 | 3173.95000 | 3182.84000 | 3160.00000 | 3180.00000 | 328.2550 | 1041103.2800 | 3171.62948 2014-02-25 08:35:00 | 3180.00000 | 3181.00000 | 3170.00000 | 3179.57000 | 390.6442 | 1240475.3500 | 3175.46052 2014-02-25 08:36:00 | 3174.64000 | 3199.80000 | 3172.04000 | 3196.13000 | 456.1561 | 1453865.0800 | 3187.20944 2014-02-25 08:37:00 | 3194.54000 | 3214.40000 | 3192.07000 | 3214.40000 | 481.4487 | 1542335.1100 | 3203.52980 2014-02-25 08:38:00 | 3215.00000 | 3260.00000 | 3212.13000 | 3230.33000 | 314.4577 | 1015528.4600 | 3229.45978 2014-02-25 08:39:00 | 3230.33000 | 3238.00000 | 3218.76000 | 3218.82000 | 416.6068 | 1346714.5200 | 3232.57958 2014-02-25 08:40:00 | 3219.52000 | 3220.00000 | 3201.00000 | 3208.98000 | 413.4286 | 1327014.8300 | 3209.77982 2014-02-25 08:41:00 | 3208.98000 | 3217.00000 | 3202.01000 | 3211.12000 | 268.0993 | 861035.6800 | 3211.62994 2014-02-25 08:42:00 | 3211.74000 | 3228.96000 | 3211.74000 | 3228.74000 | 270.1662 | 870532.0600 | 3222.20968 2014-02-25 08:43:00 | 3224.81000 | 3235.00000 | 3222.00000 | 3234.43000 | 441.8463 | 1427530.0700 | 3230.82949 2014-02-25 08:44:00 | 3234.50000 | 3247.90000 | 3230.34000 | 3237.99000 | 539.8453 | 1748045.5700 | 3238.04921 2014-02-25 08:45:00 | 3236.73000 | 3244.89000 | 3236.07000 | 3237.00000 | 350.1668 | 1134449.1500 | 3239.73965 2014-02-25 08:46:00 | 3237.00000 | 3243.95000 | 3234.92000 | 3240.00000 | 187.9450 | 608864.5700 | 3239.58971 2014-02-25 08:47:00 | 3240.08000 | 3242.00000 | 3230.11000 | 3234.51000 | 298.1950 | 965644.8200 | 3238.29954 2014-02-25 08:48:00 | 3234.61000 | 3239.79000 | 3230.00000 | 3231.48000 | 814.2264 | 2632523.5700 | 3233.15910 2014-02-25 08:49:00 | 3231.01000 | 3239.00000 | 3219.99000 | 3221.26000 | 582.3257 | 1879199.6800 | 3227.05923 2014-02-25 08:50:00 | 3223.37000 | 3236.99000 | 3215.00000 | 3225.48000 | 448.2882 | 1446639.2200 | 3227.02974 2014-02-25 08:51:00 | 3228.83000 | 3236.74000 | 3225.20000 | 3235.81000 | 798.2999 | 2579434.6600 | 3231.15997 2014-02-25 08:52:00 | 3233.10000 | 3238.99000 | 3231.20000 | 3238.99000 | 366.1351 | 1184509.2400 | 3235.16945 2014-02-25 08:53:00 | 3238.99000 | 3245.00000 | 3235.01000 | 3245.00000 | 115.4258 | 373646.1200 | 3237.10985 2014-02-25 08:54:00 | 3245.00000 | 3255.00000 | 3245.00000 | 3251.83000 | 273.0413 | 887272.1600 | 3249.59011 2014-02-25 08:55:00 | 3254.12000 | 3260.00000 | 3244.15000 | 3259.34000 | 450.2151 | 1464576.5000 | 3253.05932 2014-02-25 08:56:00 | 3259.90000 | 3267.07000 | 3252.08000 | 3267.07000 | 242.0291 | 789394.9400 | 3261.56994 2014-02-25 08:57:00 | 3267.14000 | 3270.00000 | 3237.00000 | 3240.00000 | 195.7772 | 638151.3600 | 3259.57983 2014-02-25 08:58:00 | 3240.21000 | 3261.09000 | 3240.21000 | 3260.80000 | 486.0525 | 1579695.0500 | 3250.05037 2014-02-25 08:59:00 | 3260.00000 | 3269.00000 | 3260.00000 | 3268.04000 | 383.8604 | 1252371.4900 | 3262.57005 2014-02-25 09:00:00 | 3268.05000 | 3279.00000 | 3268.04000 | 3277.99000 | 145.8058 | 477206.3400 | 3272.88981 2014-02-25 09:01:00 | 3277.99000 | 3280.00000 | 3267.98000 | 3267.98000 | 170.6112 | 558929.1700 | 3276.04006 2014-02-25 09:02:00 | 3267.14000 | 3275.00000 | 3261.11000 | 3261.12000 | 368.4116 | 1203781.3200 | 3267.49018 2014-02-25 09:03:00 | 3261.11000 | 3261.11000 | 3243.61000 | 3252.01000 | 339.6250 | 1105353.6500 | 3254.62948 2014-02-25 09:04:00 | 3249.91000 | 3252.78000 | 3232.00000 | 3243.10000 | 586.7154 | 1901755.4800 | 3241.35917 2014-02-25 09:05:00 | 3243.74000 | 3243.97000 | 3235.73000 | 3240.03000 | 264.1742 | 855567.8500 | 3238.65034 2014-02-25 09:06:00 | 3240.02000 | 3240.03000 | 3227.60000 | 3232.84000 | 477.3648 | 1543931.1800 | 3234.27924 2014-02-25 09:07:00 | 3229.30000 | 3235.00000 | 3225.46000 | 3231.99000 | 380.8392 | 1230194.3600 | 3230.21991 2014-02-25 09:08:00 | 3233.10000 | 3249.99000 | 3229.99000 | 3246.19000 | 218.2532 | 707068.2500 | 3239.67021 2014-02-25 09:09:00 | 3238.80000 | 3246.25000 | 3228.10000 | 3233.64000 | 520.0901 | 1681237.9900 | 3232.59001 2014-02-25 09:10:00 | 3230.00000 | 3231.99000 | 3220.00000 | 3226.20000 | 242.2339 | 781466.0600 | 3226.08029 2014-02-25 09:11:00 | 3226.63000 | 3239.81000 | 3223.01000 | 3226.40000 | 420.9135 | 1358902.6800 | 3228.46046 2014-02-25 09:12:00 | 3227.95000 | 3239.00000 | 3225.31000 | 3235.38000 | 293.9359 | 949818.4700 | 3231.37963 2014-02-25 09:13:00 | 3233.64000 | 3243.92000 | 3232.15000 | 3238.49000 | 492.7922 | 1595153.8700 | 3236.97034 2014-02-25 09:14:00 | 3235.01000 | 3244.15000 | 3230.00000 | 3236.57000 | 624.0145 | 2020528.3300 | 3237.95087 2014-02-25 09:15:00 | 3234.32000 | 3250.00000 | 3231.24000 | 3241.94000 | 385.6706 | 1249449.2500 | 3239.68007 2014-02-25 09:16:00 | 3241.15000 | 3254.73000 | 3238.69000 | 3252.96000 | 524.9073 | 1704945.9300 | 3248.08956 2014-02-25 09:17:00 | 3253.57000 | 3260.00000 | 3244.00000 | 3252.35000 | 547.3719 | 1779987.8300 | 3251.88032 2014-02-25 09:18:00 | 3249.99000 | 3252.81000 | 3240.10000 | 3243.60000 | 611.4956 | 1984840.7900 | 3245.87917 2014-02-25 09:19:00 | 3241.50000 | 3250.00000 | 3235.10000 | 3244.28000 | 481.8830 | 1561758.8200 | 3240.95044 2014-02-25 09:20:00 | 3243.01000 | 3249.99000 | 3239.06000 | 3241.81000 | 498.9707 | 1619474.3400 | 3245.63011 2014-02-25 09:21:00 | 3241.16000 | 3246.38000 | 3239.32000 | 3240.51000 | 346.4687 | 1123476.7200 | 3242.64986 2014-02-25 09:22:00 | 3241.91000 | 3244.89000 | 3237.00000 | 3239.77000 | 416.6722 | 1350755.6200 | 3241.77029 2014-02-25 09:23:00 | 3237.00000 | 3242.00000 | 3237.00000 | 3240.40000 | 122.7751 | 397630.5900 | 3238.68982 2014-02-25 09:24:00 | 3237.47000 | 3241.96000 | 3233.30000 | 3236.25000 | 595.5921 | 1927890.1900 | 3236.93039 2014-02-25 09:25:00 | 3233.94000 | 3238.00000 | 3233.34000 | 3234.97000 | 378.5790 | 1224816.7100 | 3235.29989 2014-02-25 09:26:00 | 3234.97000 | 3237.93000 | 3232.00000 | 3234.69000 | 454.4139 | 1469979.2300 | 3234.89055 2014-02-25 09:27:00 | 3233.34000 | 3239.99000 | 3232.00000 | 3236.75000 | 386.7946 | 1251953.4000 | 3236.73936 2014-02-25 09:28:00 | 3236.03000 | 3241.56000 | 3236.03000 | 3240.63000 | 238.6507 | 772942.0400 | 3238.80005 2014-02-25 09:29:00 | 3240.56000 | 3245.00000 | 3239.08000 | 3241.64000 | 258.5543 | 838375.4900 | 3242.55035 2014-02-25 09:30:00 | 3244.44000 | 3258.00000 | 3240.85000 | 3245.80000 | 409.2237 | 1329388.0600 | 3248.56047 2014-02-25 09:31:00 | 3245.95000 | 3249.99000 | 3241.98000 | 3247.54000 | 228.7951 | 742842.7200 | 3246.75966 2014-02-25 09:32:00 | 3247.96000 | 3250.00000 | 3242.00000 | 3242.00000 | 434.5296 | 1411347.7200 | 3247.98994 2014-02-25 09:33:00 | 3243.55000 | 3246.62000 | 3241.00000 | 3241.00000 | 49.2980 | 159926.7100 | 3244.07997 2014-02-25 09:34:00 | 3240.93000 | 3242.00000 | 3237.99000 | 3238.00000 | 14.9980 | 48576.4000 | 3238.85999 2014-02-25 09:35:00 | 3240.01000 | 3240.01000 | 3234.00000 | 3234.00000 | 38.2840 | 123890.0300 | 3236.08005 2014-02-25 09:36:00 | 3233.02000 | 3235.00000 | 3225.96000 | 3225.96000 | 38.1430 | 123217.0300 | 3230.40003 2014-02-25 09:37:00 | 3225.35000 | 3234.99000 | 3220.00000 | 3234.99000 | 426.2338 | 1375039.0000 | 3226.02050 2014-02-25 09:38:00 | 3235.00000 | 3235.00000 | 3226.07000 | 3232.18000 | 505.7231 | 1633147.0100 | 3229.33048 2014-02-25 09:39:00 | 3232.35000 | 3236.00000 | 3230.03000 | 3236.00000 | 181.8339 | 587827.0900 | 3232.77022 2014-02-25 09:40:00 | 3238.15000 | 3238.15000 | 3230.02000 | 3232.80000 | 374.0945 | 1209234.4900 | 3232.43052 2014-02-25 09:41:00 | 3231.00000 | 3234.98000 | 3229.00000 | 3234.85000 | 488.4995 | 1579020.8800 | 3232.38993 2014-02-25 09:42:00 | 3233.04000 | 3238.00000 | 3230.04000 | 3238.00000 | 460.4859 | 1488524.8800 | 3232.50941 2014-02-25 09:43:00 | 3238.00000 | 3243.00000 | 3238.00000 | 3240.00000 | 90.2049 | 292316.0700 | 3240.57986 2014-02-25 09:44:00 | 3240.00000 | 3248.00000 | 3239.07000 | 3246.00000 | 177.1188 | 574291.6500 | 3242.40993 2014-02-25 09:45:00 | 3248.00000 | 3250.00000 | 3241.41000 | 3244.00000 | 127.8841 | 415127.0500 | 3246.12016 2014-02-25 09:46:00 | 3244.00000 | 3245.00000 | 3242.00000 | 3244.96000 | 64.5120 | 209311.2400 | 3244.53004 2014-02-25 09:47:00 | 3244.91000 | 3247.33000 | 3243.01000 | 3247.33000 | 79.7659 | 258849.1600 | 3245.10990 2014-02-25 09:48:00 | 3247.33000 | 3257.99000 | 3244.68000 | 3252.01000 | 264.6389 | 860632.2900 | 3252.09991 2014-02-25 09:49:00 | 3256.28000 | 3257.87000 | 3245.08000 | 3249.70000 | 314.9603 | 1023573.8700 | 3249.85003 2014-02-25 09:50:00 | 3247.04000 | 3254.00000 | 3246.01000 | 3250.98000 | 84.0621 | 273330.3700 | 3251.53005 2014-02-25 09:51:00 | 3250.70000 | 3257.98000 | 3249.00000 | 3255.04000 | 362.6979 | 1180570.8200 | 3254.96977 2014-02-25 09:52:00 | 3256.80000 | 3259.00000 | 3253.10000 | 3258.99000 | 150.2300 | 489106.9700 | 3255.72000 2014-02-25 09:53:00 | 3259.00000 | 3259.30000 | 3252.00000 | 3252.00000 | 113.7389 | 370292.7500 | 3255.63996 2014-02-25 09:54:00 | 3253.03000 | 3254.91000 | 3246.62000 | 3251.67000 | 183.2797 | 595789.3000 | 3250.70999 2014-02-25 09:55:00 | 3254.44000 | 3259.39000 | 3251.00000 | 3255.89000 | 408.3294 | 1329295.9300 | 3255.44993 2014-02-25 09:56:00 | 3258.18000 | 3266.49000 | 3254.97000 | 3266.49000 | 249.3129 | 812306.3300 | 3258.18022 2014-02-25 09:57:00 | 3264.05000 | 3274.93000 | 3260.98000 | 3274.93000 | 268.6547 | 878627.2700 | 3270.47039 2014-02-25 09:58:00 | 3276.63000 | 3280.00000 | 3271.01000 | 3276.62000 | 206.7568 | 677209.0200 | 3275.38980 2014-02-25 09:59:00 | 3276.00000 | 3284.26000 | 3275.00000 | 3275.03000 | 262.5939 | 861197.6600 | 3279.58031 2014-02-25 10:00:00 | 3275.03000 | 3295.59000 | 3275.03000 | 3293.75000 | 430.8523 | 1415823.9900 | 3286.10031 2014-02-25 10:01:00 | 3295.39000 | 3305.00000 | 3292.17000 | 3300.63000 | 323.6250 | 1067059.3100 | 3297.20951 2014-02-25 10:02:00 | 3302.93000 | 3350.00000 | 3300.21000 | 3325.00000 | 540.5996 | 1795644.6500 | 3321.57993 2014-02-25 10:03:00 | 3325.00000 | 3340.00000 | 3321.00000 | 3339.63000 | 508.6858 | 1694299.6900 | 3330.73935 2014-02-25 10:04:00 | 3337.10000 | 3349.99000 | 3336.00000 | 3345.00000 | 508.9164 | 1702085.9900 | 3344.52946 2014-02-25 10:05:00 | 3344.89000 | 3350.00000 | 3340.69000 | 3345.16000 | 243.5339 | 815010.7000 | 3346.60029 2014-02-25 10:06:00 | 3345.17000 | 3350.41000 | 3331.32000 | 3338.18000 | 320.6209 | 1072531.3300 | 3345.17008 2014-02-25 10:07:00 | 3335.32000 | 3340.00000 | 3321.00000 | 3330.00000 | 537.9357 | 1791685.9500 | 3330.66931 2014-02-25 10:08:00 | 3330.01000 | 3339.53000 | 3315.02000 | 3320.15000 | 252.0332 | 838383.4700 | 3326.48024 2014-02-25 10:09:00 | 3320.35000 | 3322.00000 | 3303.00000 | 3312.03000 | 258.4750 | 855779.5700 | 3310.87961 2014-02-25 10:10:00 | 3311.85000 | 3337.00000 | 3311.85000 | 3324.95000 | 430.1172 | 1430655.7500 | 3326.19964 2014-02-25 10:11:00 | 3324.93000 | 3334.45000 | 3320.00000 | 3330.50000 | 489.3581 | 1627766.5100 | 3326.32973 2014-02-25 10:12:00 | 3329.66000 | 3340.00000 | 3326.03000 | 3338.53000 | 211.3039 | 703984.4100 | 3331.62025 2014-02-25 10:13:00 | 3335.53000 | 3348.00000 | 3315.00000 | 3321.69000 | 324.1504 | 1081683.4000 | 3336.98004 2014-02-25 10:14:00 | 3319.12000 | 3341.17000 | 3315.36000 | 3328.18000 | 528.9334 | 1759571.2700 | 3326.64054 2014-02-25 10:15:00 | 3327.01000 | 3332.89000 | 3317.45000 | 3321.20000 | 581.4585 | 1932622.4500 | 3323.74973 2014-02-25 10:16:00 | 3321.01000 | 3325.06000 | 3319.33000 | 3319.35000 | 104.5700 | 347359.5800 | 3321.79000 2014-02-25 10:17:00 | 3319.31000 | 3322.00000 | 3316.11000 | 3316.11000 | 182.8438 | 606822.1500 | 3318.80021 2014-02-25 10:18:00 | 3316.10000 | 3316.10000 | 3301.75000 | 3305.00000 | 135.0572 | 446823.1700 | 3308.39989 2014-02-25 10:19:00 | 3306.59000 | 3319.00000 | 3303.75000 | 3317.11000 | 134.0991 | 444168.4500 | 3312.23996 2014-02-25 10:20:00 | 3317.11000 | 3320.11000 | 3316.66000 | 3320.11000 | 44.1120 | 146366.6800 | 3318.07003 2014-02-25 10:21:00 | 3323.12000 | 3324.99000 | 3320.78000 | 3323.00000 | 38.3040 | 127281.7300 | 3322.94005 2014-02-25 10:22:00 | 3324.99000 | 3335.28000 | 3323.00000 | 3332.15000 | 332.3578 | 1107695.3800 | 3332.83978 2014-02-25 10:23:00 | 3332.01000 | 3335.68000 | 3324.00000 | 3326.57000 | 151.9949 | 506211.4300 | 3330.44977 2014-02-25 10:24:00 | 3325.22000 | 3329.96000 | 3324.00000 | 3327.44000 | 476.2346 | 1584489.9100 | 3327.12066 2014-02-25 10:25:00 | 3329.08000 | 3334.90000 | 3325.15000 | 3328.74000 | 319.1158 | 1062917.1400 | 3330.81960 2014-02-25 10:26:00 | 3328.00000 | 3333.04000 | 3324.00000 | 3324.00000 | 226.7380 | 754436.5600 | 3327.34986 2014-02-25 10:27:00 | 3323.00000 | 3326.00000 | 3320.00000 | 3325.99000 | 273.3847 | 908506.3000 | 3323.17956 2014-02-25 10:28:00 | 3326.00000 | 3328.95000 | 3325.30000 | 3328.16000 | 125.8420 | 418665.1300 | 3326.91008 2014-02-25 10:29:00 | 3325.00000 | 3328.08000 | 3325.00000 | 3328.04000 | 17.8640 | 59425.6500 | 3326.56002 2014-02-25 10:30:00 | 3328.05000 | 3330.00000 | 3326.10000 | 3329.00000 | 61.2231 | 203782.1800 | 3328.52006 2014-02-25 10:31:00 | 3329.00000 | 3340.00000 | 3327.00000 | 3328.41000 | 345.6677 | 1152234.7500 | 3333.35976 2014-02-25 10:32:00 | 3328.27000 | 3345.00000 | 3328.27000 | 3341.04000 | 249.2247 | 831191.5600 | 3335.10960 2014-02-25 10:33:00 | 3341.67000 | 3360.31000 | 3339.99000 | 3340.00000 | 250.3089 | 838982.8100 | 3351.78992 2014-02-25 10:34:00 | 3340.00000 | 3358.00000 | 3340.00000 | 3352.99000 | 368.2607 | 1233842.7900 | 3350.46008 2014-02-25 10:35:00 | 3353.00000 | 3364.08000 | 3351.00000 | 3358.65000 | 228.1048 | 765681.4400 | 3356.70964 2014-02-25 10:36:00 | 3358.00000 | 3369.25000 | 3358.00000 | 3369.24000 | 253.3790 | 852394.8500 | 3364.10993 2014-02-25 10:37:00 | 3369.99000 | 3376.00000 | 3369.99000 | 3375.00000 | 77.7141 | 262132.6600 | 3373.04009 2014-02-25 10:38:00 | 3375.00000 | 3376.00000 | 3358.02000 | 3372.13000 | 391.6180 | 1319826.9100 | 3370.18977 2014-02-25 10:39:00 | 3371.19000 | 3392.00000 | 3370.19000 | 3391.96000 | 309.5301 | 1047638.8100 | 3384.61001 2014-02-25 10:40:00 | 3390.00000 | 3392.98000 | 3370.00000 | 3376.65000 | 546.5022 | 1848139.5500 | 3381.76036 2014-02-25 10:41:00 | 3378.81000 | 3382.10000 | 3372.00000 | 3372.00000 | 462.4799 | 1562012.0000 | 3377.46999 2014-02-25 10:42:00 | 3372.90000 | 3377.94000 | 3364.67000 | 3371.53000 | 259.9741 | 876045.0800 | 3369.74031 2014-02-25 10:43:00 | 3371.53000 | 3381.00000 | 3371.53000 | 3373.96000 | 466.7896 | 1575629.5100 | 3375.45994 2014-02-25 10:44:00 | 3373.96000 | 3374.07000 | 3360.02000 | 3362.66000 | 130.0409 | 437964.6600 | 3367.90003 2014-02-25 10:45:00 | 3365.67000 | 3377.89000 | 3360.00000 | 3368.57000 | 520.7895 | 1754638.7500 | 3369.18992 2014-02-25 10:46:00 | 3368.65000 | 3376.88000 | 3367.01000 | 3369.99000 | 352.8303 | 1189066.4100 | 3370.08003 2014-02-25 10:47:00 | 3369.99000 | 3372.00000 | 3367.01000 | 3372.00000 | 57.6390 | 194280.9200 | 3370.64998 2014-02-25 10:48:00 | 3372.60000 | 3372.60000 | 3358.01000 | 3368.09000 | 267.7410 | 901500.0800 | 3367.06008 2014-02-25 10:49:00 | 3368.15000 | 3368.20000 | 3354.00000 | 3356.09000 | 196.6559 | 661286.9400 | 3362.65976 2014-02-25 10:50:00 | 3356.09000 | 3364.96000 | 3354.00000 | 3357.88000 | 332.7147 | 1117438.8200 | 3358.54948 2014-02-25 10:51:00 | 3364.24000 | 3364.88000 | 3357.60000 | 3359.92000 | 324.5007 | 1090656.4500 | 3361.03006 2014-02-25 10:52:00 | 3360.07000 | 3368.00000 | 3360.00000 | 3364.55000 | 82.2821 | 276795.1900 | 3363.98005 2014-02-25 10:53:00 | 3364.94000 | 3367.99000 | 3358.87000 | 3358.87000 | 196.2240 | 660382.0600 | 3365.45023 2014-02-25 10:54:00 | 3358.00000 | 3358.13000 | 3341.00000 | 3346.24000 | 207.5451 | 695199.2900 | 3349.62970 2014-02-25 10:55:00 | 3346.24000 | 3346.24000 | 3325.00000 | 3339.61000 | 267.6530 | 894311.8300 | 3341.31024 2014-02-25 10:56:00 | 3339.61000 | 3339.68000 | 3325.81000 | 3329.00000 | 372.0598 | 1240064.1400 | 3332.96998 2014-02-25 10:57:00 | 3329.00000 | 3330.00000 | 3320.00000 | 3329.94000 | 375.4533 | 1248153.4900 | 3324.39038 2014-02-25 10:58:00 | 3332.13000 | 3334.87000 | 3322.13000 | 3327.93000 | 397.9053 | 1324073.4100 | 3327.60944 2014-02-25 10:59:00 | 3326.43000 | 3337.00000 | 3325.57000 | 3337.00000 | 413.7700 | 1377183.9600 | 3328.38001 2014-02-25 11:00:00 | 3337.00000 | 3343.25000 | 3334.91000 | 3337.33000 | 516.1741 | 1724063.2200 | 3340.08064 2014-02-25 11:01:00 | 3339.37000 | 3346.75000 | 3338.03000 | 3346.58000 | 200.2200 | 669443.4400 | 3343.54000 2014-02-25 11:02:00 | 3346.66000 | 3350.00000 | 3343.34000 | 3347.49000 | 351.7224 | 1177285.4500 | 3347.20026 2014-02-25 11:03:00 | 3345.42000 | 3348.99000 | 3335.11000 | 3342.04000 | 515.2866 | 1721870.9800 | 3341.57947 2014-02-25 11:04:00 | 3343.99000 | 3349.00000 | 3340.49000 | 3347.97000 | 354.6092 | 1186341.6700 | 3345.48992 2014-02-25 11:05:00 | 3348.02000 | 3355.88000 | 3348.00000 | 3355.88000 | 53.1150 | 178008.1000 | 3351.36992 2014-02-25 11:06:00 | 3353.33000 | 3363.00000 | 3336.20000 | 3346.31000 | 445.1387 | 1489483.0300 | 3346.10983 2014-02-25 11:07:00 | 3345.88000 | 3353.57000 | 3342.91000 | 3353.57000 | 296.3330 | 992330.3500 | 3348.70026 2014-02-25 11:08:00 | 3357.00000 | 3357.99000 | 3351.00000 | 3355.00000 | 439.8894 | 1475573.8900 | 3354.41993 2014-02-25 11:09:00 | 3356.99000 | 3370.00000 | 3336.30000 | 3338.22000 | 395.3254 | 1324992.0600 | 3351.64945 2014-02-25 11:10:00 | 3342.17000 | 3348.95000 | 3338.01000 | 3341.86000 | 500.8549 | 1675008.4900 | 3344.29923 2014-02-25 11:11:00 | 3341.00000 | 3341.71000 | 3336.31000 | 3337.46000 | 356.5951 | 1190585.2000 | 3338.75947 2014-02-25 11:12:00 | 3338.55000 | 3339.99000 | 3336.25000 | 3336.30000 | 216.7292 | 723381.3600 | 3337.71995 2014-02-25 11:13:00 | 3335.00000 | 3335.00000 | 3331.12000 | 3332.00000 | 220.4281 | 734719.7600 | 3333.14987 2014-02-25 11:14:00 | 3333.99000 | 3334.31000 | 3329.94000 | 3330.42000 | 101.6851 | 338805.4200 | 3331.90985 2014-02-25 11:15:00 | 3330.42000 | 3332.01000 | 3329.98000 | 3330.00000 | 19.5900 | 65260.9200 | 3331.34000 2014-02-25 11:16:00 | 3330.00000 | 3333.00000 | 3328.01000 | 3330.00000 | 102.9070 | 342651.4200 | 3329.71991 2014-02-25 11:17:00 | 3331.00000 | 3333.00000 | 3330.00000 | 3331.08000 | 23.8540 | 79450.6000 | 3330.70003 2014-02-25 11:18:00 | 3333.00000 | 3336.39000 | 3330.08000 | 3330.08000 | 270.4502 | 901386.1500 | 3332.91002 2014-02-25 11:19:00 | 3330.08000 | 3330.95000 | 3320.00000 | 3322.00000 | 78.8000 | 261887.0400 | 3323.44000 2014-02-25 11:20:00 | 3320.01000 | 3321.00000 | 3301.21000 | 3304.64000 | 366.8482 | 1214172.0000 | 3309.73980 2014-02-25 11:21:00 | 3308.88000 | 3308.88000 | 3280.00000 | 3290.00000 | 376.6825 | 1240453.3500 | 3293.10029 2014-02-25 11:22:00 | 3292.18000 | 3293.95000 | 3285.24000 | 3285.25000 | 274.1481 | 901415.3000 | 3288.05984 2014-02-25 11:23:00 | 3285.24000 | 3290.42000 | 3280.00000 | 3285.00000 | 370.7241 | 1217402.6100 | 3283.85047 2014-02-25 11:24:00 | 3287.55000 | 3287.55000 | 3275.51000 | 3280.39000 | 150.1118 | 492323.1000 | 3279.71008 2014-02-25 11:25:00 | 3285.09000 | 3290.42000 | 3280.48000 | 3290.42000 | 143.6532 | 472267.0300 | 3287.55014 2014-02-25 11:26:00 | 3290.00000 | 3296.60000 | 3288.01000 | 3292.84000 | 330.8239 | 1089290.6700 | 3292.66039 2014-02-25 11:27:00 | 3294.35000 | 3295.73000 | 3281.10000 | 3281.10000 | 261.7512 | 861643.2100 | 3291.84010 2014-02-25 11:28:00 | 3282.13000 | 3285.37000 | 3268.37000 | 3270.11000 | 466.5734 | 1529609.7400 | 3278.39048 2014-02-25 11:29:00 | 3270.09000 | 3270.11000 | 3260.00000 | 3261.98000 | 422.6611 | 1380825.3000 | 3266.98014 2014-02-25 11:30:00 | 3266.38000 | 3270.10000 | 3259.41000 | 3268.03000 | 369.6521 | 1206969.5000 | 3265.15023 2014-02-25 11:31:00 | 3268.86000 | 3290.00000 | 3266.20000 | 3285.95000 | 329.7994 | 1080960.4300 | 3277.62994 2014-02-25 11:32:00 | 3281.57000 | 3286.28000 | 3273.96000 | 3284.06000 | 610.9011 | 2003969.5200 | 3280.35020 2014-02-25 11:33:00 | 3284.87000 | 3296.00000 | 3281.01000 | 3291.89000 | 337.4159 | 1109230.8700 | 3287.42957 2014-02-25 11:34:00 | 3292.99000 | 3314.45000 | 3289.72000 | 3308.78000 | 462.6197 | 1526149.9100 | 3298.92995 2014-02-25 11:35:00 | 3302.71000 | 3316.36000 | 3300.00000 | 3305.00000 | 549.5414 | 1816778.6700 | 3305.99024 2014-02-25 11:36:00 | 3305.10000 | 3313.91000 | 3304.91000 | 3305.00000 | 215.9918 | 714790.3300 | 3309.34012 2014-02-25 11:37:00 | 3301.92000 | 3306.11000 | 3291.00000 | 3291.51000 | 348.4725 | 1149074.3500 | 3297.46027 2014-02-25 11:38:00 | 3291.63000 | 3299.15000 | 3289.01000 | 3292.67000 | 374.6966 | 1234340.4200 | 3294.23961 2014-02-25 11:39:00 | 3292.64000 | 3294.97000 | 3285.02000 | 3286.85000 | 279.1733 | 918234.4700 | 3289.12028 2014-02-25 11:40:00 | 3286.26000 | 3288.85000 | 3280.00000 | 3287.00000 | 147.3651 | 483865.9500 | 3283.44978 2014-02-25 11:41:00 | 3285.00000 | 3289.00000 | 3280.09000 | 3288.20000 | 288.7028 | 947854.8300 | 3283.15025 2014-02-25 11:42:00 | 3289.24000 | 3295.00000 | 3287.09000 | 3290.00000 | 152.3608 | 501500.1300 | 3291.53004 2014-02-25 11:43:00 | 3290.00000 | 3293.99000 | 3283.98000 | 3288.56000 | 450.4694 | 1481503.8700 | 3288.79992 2014-02-25 11:44:00 | 3287.72000 | 3287.79000 | 3281.12000 | 3283.45000 | 282.0681 | 926116.9900 | 3283.30984 2014-02-25 11:45:00 | 3281.38000 | 3288.92000 | 3280.00000 | 3284.02000 | 494.4314 | 1623747.3300 | 3284.07021 2014-02-25 11:46:00 | 3285.44000 | 3285.89000 | 3282.06000 | 3285.00000 | 172.3108 | 565834.1900 | 3283.80004 2014-02-25 11:47:00 | 3284.99000 | 3292.62000 | 3283.01000 | 3289.00000 | 75.1930 | 247361.5300 | 3289.69007 2014-02-25 11:48:00 | 3289.00000 | 3292.62000 | 3286.90000 | 3286.90000 | 138.0109 | 454121.9500 | 3290.48004 2014-02-25 11:49:00 | 3283.74000 | 3287.14000 | 3282.84000 | 3285.00000 | 159.9118 | 525310.3400 | 3285.00009 2014-02-25 11:50:00 | 3285.00000 | 3291.00000 | 3282.05000 | 3290.00000 | 166.3560 | 546494.5000 | 3285.08980 2014-02-25 11:51:00 | 3289.01000 | 3291.34000 | 3287.00000 | 3289.97000 | 138.3288 | 454967.7100 | 3289.02995 2014-02-25 11:52:00 | 3289.98000 | 3292.00000 | 3289.98000 | 3291.87000 | 11.9660 | 39385.2000 | 3291.42999 2014-02-25 11:53:00 | 3292.00000 | 3302.17000 | 3292.00000 | 3299.82000 | 69.5310 | 229387.0300 | 3299.06002 2014-02-25 11:54:00 | 3298.92000 | 3308.00000 | 3295.29000 | 3308.00000 | 277.8432 | 916863.0600 | 3299.93027 2014-02-25 11:55:00 | 3309.24000 | 3315.48000 | 3303.62000 | 3312.51000 | 333.5935 | 1104117.7600 | 3309.77035 2014-02-25 11:56:00 | 3312.09000 | 3312.81000 | 3290.00000 | 3294.43000 | 261.4053 | 863845.2900 | 3304.62042 2014-02-25 11:57:00 | 3300.00000 | 3300.00000 | 3290.00000 | 3297.92000 | 590.3787 | 1945256.4500 | 3294.92977 2014-02-25 11:58:00 | 3295.54000 | 3298.00000 | 3292.94000 | 3293.01000 | 167.6238 | 552422.6100 | 3295.61019 2014-02-25 11:59:00 | 3298.00000 | 3300.00000 | 3291.00000 | 3295.08000 | 394.8974 | 1301771.3700 | 3296.47969 2014-02-25 12:00:00 | 3296.31000 | 3297.76000 | 3291.67000 | 3291.67000 | 238.7012 | 786269.8900 | 3293.95009 2014-02-25 12:01:00 | 3291.61000 | 3294.40000 | 3290.00000 | 3293.00000 | 310.2033 | 1021369.4400 | 3292.58032 2014-02-25 12:02:00 | 3292.10000 | 3294.23000 | 3270.29000 | 3271.05000 | 435.3784 | 1430627.2900 | 3285.93979 2014-02-25 12:03:00 | 3272.30000 | 3275.00000 | 3258.00000 | 3274.00000 | 309.3664 | 1010678.2100 | 3266.92966 2014-02-25 12:04:00 | 3274.00000 | 3274.00000 | 3260.91000 | 3261.05000 | 251.7420 | 822851.5300 | 3268.63015 2014-02-25 12:05:00 | 3261.00000 | 3270.00000 | 3254.03000 | 3267.78000 | 497.5778 | 1623929.5800 | 3263.66966 2014-02-25 12:06:00 | 3265.86000 | 3268.00000 | 3260.53000 | 3260.53000 | 341.9965 | 1116307.2800 | 3264.08963 2014-02-25 12:07:00 | 3260.00000 | 3260.00000 | 3250.10000 | 3254.97000 | 333.6714 | 1085866.9400 | 3254.30015 2014-02-25 12:08:00 | 3250.10000 | 3254.70000 | 3230.00000 | 3236.35000 | 405.4594 | 1313104.7100 | 3238.55993 2014-02-25 12:09:00 | 3235.36000 | 3245.01000 | 3231.99000 | 3238.00000 | 324.5515 | 1050219.4000 | 3235.91015 2014-02-25 12:10:00 | 3233.32000 | 3245.01000 | 3232.00000 | 3244.87000 | 269.2667 | 871303.8000 | 3235.83972 2014-02-25 12:11:00 | 3241.52000 | 3249.99000 | 3239.58000 | 3247.45000 | 566.0806 | 1836326.0500 | 3243.93011 2014-02-25 12:12:00 | 3249.93000 | 3255.00000 | 3241.65000 | 3244.36000 | 591.1070 | 1922043.1900 | 3251.59945 2014-02-25 12:13:00 | 3243.22000 | 3255.00000 | 3239.85000 | 3253.27000 | 631.6621 | 2050419.8100 | 3246.07042 2014-02-25 12:14:00 | 3251.79000 | 3259.34000 | 3236.40000 | 3252.81000 | 507.4284 | 1648578.9600 | 3248.88975 2014-02-25 12:15:00 | 3252.81000 | 3259.34000 | 3240.00000 | 3252.19000 | 456.4874 | 1486176.5900 | 3255.67963 2014-02-25 12:16:00 | 3251.01000 | 3259.17000 | 3243.00000 | 3245.48000 | 365.4538 | 1188477.8300 | 3252.06043 2014-02-25 12:17:00 | 3248.67000 | 3249.99000 | 3240.00000 | 3240.87000 | 342.0619 | 1109908.7000 | 3244.76020 2014-02-25 12:18:00 | 3240.88000 | 3245.31000 | 3240.01000 | 3243.92000 | 138.1230 | 447906.5300 | 3242.81013 2014-02-25 12:19:00 | 3242.39000 | 3243.87000 | 3224.00000 | 3226.88000 | 323.2729 | 1045070.2500 | 3232.78029 2014-02-25 12:20:00 | 3225.55000 | 3237.99000 | 3225.00000 | 3231.78000 | 484.3515 | 1565588.9400 | 3232.34023 2014-02-25 12:21:00 | 3234.83000 | 3234.83000 | 3225.00000 | 3227.09000 | 397.8985 | 1284460.0800 | 3228.10982 2014-02-25 12:22:00 | 3229.89000 | 3233.18000 | 3222.84000 | 3225.01000 | 258.1902 | 833546.2500 | 3228.42001 2014-02-25 12:23:00 | 3227.96000 | 3227.96000 | 3220.00000 | 3220.01000 | 63.9829 | 206300.8100 | 3224.31006 2014-02-25 12:24:00 | 3220.00000 | 3223.99000 | 3214.00000 | 3222.00000 | 232.3061 | 747561.1100 | 3217.99972 2014-02-25 12:25:00 | 3218.00000 | 3218.01000 | 3214.00000 | 3217.86000 | 223.6093 | 719149.9700 | 3216.09995 2014-02-25 12:26:00 | 3217.88000 | 3222.00000 | 3216.00000 | 3217.00000 | 242.7574 | 781547.6300 | 3219.45980 2014-02-25 12:27:00 | 3215.99000 | 3221.97000 | 3211.13000 | 3211.13000 | 190.5010 | 612744.5700 | 3216.49006 2014-02-25 12:28:00 | 3211.12000 | 3211.99000 | 3202.00000 | 3209.41000 | 161.2001 | 517097.7900 | 3207.80001 2014-02-25 12:29:00 | 3207.10000 | 3215.94000 | 3202.00000 | 3204.00000 | 383.4482 | 1230036.5200 | 3207.82978 2014-02-25 12:30:00 | 3202.00000 | 3213.93000 | 3190.01000 | 3206.77000 | 343.4714 | 1100358.6300 | 3203.64015 2014-02-25 12:31:00 | 3203.11000 | 3234.75000 | 3203.11000 | 3234.75000 | 315.5630 | 1016037.1600 | 3219.76029 2014-02-25 12:32:00 | 3229.74000 | 3240.96000 | 3218.00000 | 3233.03000 | 302.9517 | 979685.2100 | 3233.80016 2014-02-25 12:33:00 | 3233.01000 | 3240.98000 | 3230.00000 | 3232.21000 | 464.9918 | 1503811.4200 | 3234.06026 2014-02-25 12:34:00 | 3233.33000 | 3245.00000 | 3221.11000 | 3243.10000 | 268.4569 | 868433.9100 | 3234.90974 2014-02-25 12:35:00 | 3243.10000 | 3252.05000 | 3238.62000 | 3248.84000 | 430.0519 | 1396000.1600 | 3246.12025 2014-02-25 12:36:00 | 3248.93000 | 3249.00000 | 3225.11000 | 3234.06000 | 313.1185 | 1013479.9700 | 3236.72985 2014-02-25 12:37:00 | 3238.29000 | 3239.99000 | 3233.34000 | 3238.78000 | 543.8757 | 1760215.3000 | 3236.42928 2014-02-25 12:38:00 | 3238.51000 | 3245.00000 | 3234.02000 | 3241.92000 | 395.1266 | 1280415.6100 | 3240.51959 2014-02-25 12:39:00 | 3241.00000 | 3247.48000 | 3233.00000 | 3236.00000 | 143.6079 | 465026.7800 | 3238.16991 2014-02-25 12:40:00 | 3236.00000 | 3240.00000 | 3235.00000 | 3237.01000 | 45.2980 | 146647.3700 | 3237.38997 2014-02-25 12:41:00 | 3237.01000 | 3238.64000 | 3226.11000 | 3229.91000 | 314.1716 | 1015229.7900 | 3231.45015 2014-02-25 12:42:00 | 3229.00000 | 3229.00000 | 3210.00000 | 3213.61000 | 370.6039 | 1192662.7300 | 3218.16045 2014-02-25 12:43:00 | 3212.62000 | 3223.65000 | 3211.15000 | 3220.00000 | 561.8605 | 1807746.8400 | 3217.43009 2014-02-25 12:44:00 | 3219.49000 | 3220.00000 | 3211.07000 | 3213.02000 | 202.9399 | 652918.5100 | 3217.29999 2014-02-25 12:45:00 | 3211.96000 | 3220.28000 | 3210.00000 | 3214.21000 | 333.8002 | 1072776.9600 | 3213.83002 2014-02-25 12:46:00 | 3213.42000 | 3224.99000 | 3212.43000 | 3217.37000 | 547.4998 | 1762703.0200 | 3219.54997 2014-02-25 12:47:00 | 3220.49000 | 3234.67000 | 3215.47000 | 3231.12000 | 398.3685 | 1284244.3000 | 3223.75981 2014-02-25 12:48:00 | 3231.19000 | 3243.00000 | 3220.12000 | 3226.79000 | 431.2082 | 1393556.9600 | 3231.74976 2014-02-25 12:49:00 | 3226.88000 | 3239.00000 | 3220.02000 | 3225.89000 | 536.1478 | 1729853.8300 | 3226.44963 2014-02-25 12:50:00 | 3231.66000 | 3239.20000 | 3225.93000 | 3237.95000 | 177.7502 | 574698.5500 | 3233.18001 2014-02-25 12:51:00 | 3239.98000 | 3250.00000 | 3234.33000 | 3244.31000 | 285.6612 | 925196.7600 | 3238.79011 2014-02-25 12:52:00 | 3241.73000 | 3250.00000 | 3239.10000 | 3248.49000 | 486.1115 | 1576950.6300 | 3244.01022 2014-02-25 12:53:00 | 3247.11000 | 3259.00000 | 3245.05000 | 3252.14000 | 144.9622 | 470937.1100 | 3248.69010 2014-02-25 12:54:00 | 3256.61000 | 3260.00000 | 3250.00000 | 3254.95000 | 265.8017 | 864939.9400 | 3254.08014 2014-02-25 12:55:00 | 3256.42000 | 3266.00000 | 3255.00000 | 3262.09000 | 289.6469 | 944416.8400 | 3260.57973 2014-02-25 12:56:00 | 3262.09000 | 3266.00000 | 3257.25000 | 3265.03000 | 409.8294 | 1337142.1800 | 3262.67993 2014-02-25 12:57:00 | 3266.00000 | 3268.77000 | 3264.73000 | 3268.00000 | 205.9852 | 672869.0400 | 3266.58970 2014-02-25 12:58:00 | 3268.00000 | 3268.00000 | 3260.11000 | 3260.11000 | 178.0063 | 580980.3300 | 3263.81980 2014-02-25 12:59:00 | 3260.11000 | 3265.00000 | 3256.51000 | 3264.93000 | 390.2501 | 1272902.1500 | 3261.76001 2014-02-25 13:00:00 | 3261.75000 | 3265.00000 | 3260.33000 | 3263.70000 | 523.7425 | 1708825.3000 | 3262.72040 2014-02-25 13:01:00 | 3263.00000 | 3265.00000 | 3255.00000 | 3264.80000 | 252.4252 | 822855.4800 | 3259.79963 2014-02-25 13:02:00 | 3264.79000 | 3266.00000 | 3260.07000 | 3266.00000 | 45.3831 | 148155.7400 | 3264.56004 2014-02-25 13:03:00 | 3266.00000 | 3269.00000 | 3264.97000 | 3268.97000 | 38.4930 | 125752.6500 | 3266.90003 2014-02-25 13:04:00 | 3268.99000 | 3285.00000 | 3267.00000 | 3280.01000 | 147.3920 | 482882.7500 | 3276.18009 2014-02-25 13:05:00 | 3282.49000 | 3285.01000 | 3280.60000 | 3285.01000 | 196.3667 | 644717.1400 | 3283.22981 2014-02-25 13:06:00 | 3283.00000 | 3293.98000 | 3283.00000 | 3290.01000 | 440.5304 | 1449010.2500 | 3289.24005 2014-02-25 13:07:00 | 3290.01000 | 3292.00000 | 3283.21000 | 3283.29000 | 157.8761 | 519309.8500 | 3289.34981 2014-02-25 13:08:00 | 3283.29000 | 3290.02000 | 3283.29000 | 3284.96000 | 270.5938 | 889528.6200 | 3287.32032 2014-02-25 13:09:00 | 3284.96000 | 3284.96000 | 3262.36000 | 3267.88000 | 451.2086 | 1477166.4900 | 3273.79980 2014-02-25 13:10:00 | 3265.84000 | 3273.88000 | 3261.15000 | 3268.42000 | 479.3374 | 1566953.6700 | 3268.99961 2014-02-25 13:11:00 | 3267.29000 | 3269.94000 | 3255.11000 | 3259.62000 | 274.6317 | 896364.8100 | 3263.88014 2014-02-25 13:12:00 | 3255.11000 | 3266.99000 | 3255.00000 | 3264.57000 | 472.8622 | 1541620.8800 | 3260.19032 2014-02-25 13:13:00 | 3261.57000 | 3268.99000 | 3260.21000 | 3266.28000 | 160.5142 | 523974.5500 | 3264.35021 2014-02-25 13:14:00 | 3266.20000 | 3270.00000 | 3260.05000 | 3262.48000 | 215.4559 | 703933.1000 | 3267.17973 2014-02-25 13:15:00 | 3264.85000 | 3264.85000 | 3226.10000 | 3247.70000 | 372.9837 | 1210499.9900 | 3245.45042 2014-02-25 13:16:00 | 3245.00000 | 3250.00000 | 3234.01000 | 3246.57000 | 331.6039 | 1076276.8200 | 3245.67039 2014-02-25 13:17:00 | 3249.29000 | 3250.00000 | 3241.00000 | 3249.00000 | 487.9155 | 1584368.5000 | 3247.21932 2014-02-25 13:18:00 | 3248.77000 | 3249.00000 | 3245.02000 | 3248.80000 | 385.8460 | 1252853.3100 | 3247.02952 2014-02-25 13:19:00 | 3248.89000 | 3253.32000 | 3247.00000 | 3252.99000 | 150.8292 | 490374.3700 | 3251.18996 2014-02-25 13:20:00 | 3253.31000 | 3264.40000 | 3253.31000 | 3259.97000 | 66.5809 | 217090.4100 | 3260.55002 2014-02-25 13:21:00 | 3262.70000 | 3264.40000 | 3257.00000 | 3257.81000 | 119.6589 | 390229.3600 | 3261.17996 2014-02-25 13:22:00 | 3257.00000 | 3257.00000 | 3251.01000 | 3253.98000 | 223.6859 | 727697.2500 | 3253.20972 2014-02-25 13:23:00 | 3253.98000 | 3259.99000 | 3252.00000 | 3255.99000 | 421.1506 | 1371738.0500 | 3257.12008 2014-02-25 13:24:00 | 3255.99000 | 3255.99000 | 3245.12000 | 3248.10000 | 190.6530 | 619322.9700 | 3248.43018 2014-02-25 13:25:00 | 3246.75000 | 3252.39000 | 3243.00000 | 3250.07000 | 602.1544 | 1955549.9800 | 3247.58896 2014-02-25 13:26:00 | 3254.67000 | 3255.00000 | 3247.42000 | 3251.90000 | 515.6204 | 1676874.8200 | 3252.15006 2014-02-25 13:27:00 | 3251.11000 | 3255.00000 | 3246.10000 | 3253.99000 | 182.1777 | 592467.5000 | 3252.13987 2014-02-25 13:28:00 | 3252.01000 | 3255.00000 | 3252.01000 | 3255.00000 | 41.9629 | 136564.6100 | 3254.41004 2014-02-25 13:29:00 | 3255.00000 | 3256.11000 | 3254.02000 | 3254.02000 | 37.3460 | 121575.0200 | 3255.36995 2014-02-25 13:30:00 | 3254.80000 | 3257.96000 | 3252.00000 | 3257.96000 | 59.8320 | 194814.9200 | 3256.03004 2014-02-25 13:31:00 | 3257.96000 | 3261.00000 | 3252.14000 | 3252.92000 | 336.9678 | 1097008.5800 | 3255.52977 2014-02-25 13:32:00 | 3252.10000 | 3255.84000 | 3239.01000 | 3239.01000 | 371.8401 | 1206799.7100 | 3245.48001 2014-02-25 13:33:00 | 3240.00000 | 3240.00000 | 3221.00000 | 3228.58000 | 363.4304 | 1174116.3000 | 3230.65004 2014-02-25 13:34:00 | 3228.21000 | 3235.00000 | 3221.10000 | 3225.88000 | 279.5542 | 901713.3100 | 3225.54036 2014-02-25 13:35:00 | 3223.40000 | 3232.40000 | 3220.01000 | 3223.04000 | 413.3116 | 1332731.6400 | 3224.52021 2014-02-25 13:36:00 | 3224.62000 | 3234.97000 | 3223.52000 | 3234.00000 | 402.5487 | 1300457.6100 | 3230.55984 2014-02-25 13:37:00 | 3233.99000 | 3235.00000 | 3225.00000 | 3226.66000 | 406.9570 | 1314145.4000 | 3229.19962 2014-02-25 13:38:00 | 3229.26000 | 3229.83000 | 3215.80000 | 3218.71000 | 174.3540 | 562194.2100 | 3224.44022 2014-02-25 13:39:00 | 3220.15000 | 3224.98000 | 3208.00000 | 3218.00000 | 513.0111 | 1650798.0900 | 3217.86018 2014-02-25 13:40:00 | 3218.00000 | 3222.45000 | 3214.27000 | 3222.45000 | 113.3441 | 364804.7600 | 3218.56014 2014-02-25 13:41:00 | 3222.45000 | 3239.90000 | 3222.45000 | 3230.01000 | 468.0007 | 1511511.1400 | 3229.72010 2014-02-25 13:42:00 | 3229.00000 | 3229.00000 | 3224.00000 | 3225.00000 | 21.7620 | 70196.2800 | 3225.64001 2014-02-25 13:43:00 | 3225.00000 | 3225.74000 | 3218.33000 | 3220.33000 | 222.2103 | 715808.2500 | 3221.31002 2014-02-25 13:44:00 | 3219.98000 | 3225.57000 | 3217.00000 | 3221.64000 | 213.7189 | 688305.1200 | 3220.60993 2014-02-25 13:45:00 | 3220.00000 | 3220.00000 | 3217.00000 | 3218.00000 | 124.4902 | 400817.2700 | 3219.67001 2014-02-25 13:46:00 | 3218.00000 | 3219.00000 | 3210.00000 | 3210.00000 | 333.1556 | 1070865.1400 | 3214.30954 2014-02-25 13:47:00 | 3210.00000 | 3210.25000 | 3205.00000 | 3210.25000 | 305.4862 | 979996.5700 | 3207.98964 2014-02-25 13:48:00 | 3213.00000 | 3218.29000 | 3213.00000 | 3218.29000 | 417.3485 | 1342305.4800 | 3216.26981 2014-02-25 13:49:00 | 3217.25000 | 3221.00000 | 3210.40000 | 3216.00000 | 150.4540 | 483841.9200 | 3215.88019 2014-02-25 13:50:00 | 3216.07000 | 3225.00000 | 3212.38000 | 3221.24000 | 499.4178 | 1606207.3600 | 3216.15966 2014-02-25 13:51:00 | 3224.52000 | 3224.99000 | 3215.00000 | 3222.17000 | 612.1356 | 1972012.7600 | 3221.52917 2014-02-25 13:52:00 | 3220.13000 | 3224.99000 | 3209.99000 | 3210.00000 | 317.7537 | 1022121.5400 | 3216.71036 2014-02-25 13:53:00 | 3212.00000 | 3220.00000 | 3212.00000 | 3219.99000 | 333.3203 | 1071867.9500 | 3215.73003 2014-02-25 13:54:00 | 3218.00000 | 3218.00000 | 3210.00000 | 3211.59000 | 160.2772 | 514908.0700 | 3212.60986 2014-02-25 13:55:00 | 3210.01000 | 3217.99000 | 3210.01000 | 3216.45000 | 486.8154 | 1564045.2100 | 3212.80931 2014-02-25 13:56:00 | 3215.13000 | 3218.00000 | 3210.20000 | 3212.35000 | 216.6022 | 696196.1800 | 3214.17015 2014-02-25 13:57:00 | 3215.86000 | 3215.96000 | 3207.00000 | 3207.00000 | 170.6798 | 548225.3500 | 3212.00999 2014-02-25 13:58:00 | 3207.00000 | 3215.32000 | 3204.00000 | 3204.03000 | 424.2005 | 1360813.9200 | 3207.95006 2014-02-25 13:59:00 | 3208.24000 | 3209.97000 | 3201.00000 | 3201.00000 | 401.5221 | 1286954.6500 | 3205.19026 2014-02-25 14:00:00 | 3201.96000 | 3207.96000 | 3190.00000 | 3192.10000 | 553.2793 | 1768966.5700 | 3197.23988 2014-02-25 14:01:00 | 3196.83000 | 3197.99000 | 3182.00000 | 3186.01000 | 298.3658 | 952270.1200 | 3191.61961 2014-02-25 14:02:00 | 3188.00000 | 3209.96000 | 3186.55000 | 3206.76000 | 502.7618 | 1609270.3000 | 3200.86028 2014-02-25 14:03:00 | 3204.00000 | 3206.75000 | 3193.00000 | 3195.99000 | 241.0202 | 770599.4100 | 3197.24001 2014-02-25 14:04:00 | 3194.00000 | 3210.01000 | 3192.99000 | 3210.01000 | 97.8281 | 313403.1600 | 3203.60994 2014-02-25 14:05:00 | 3210.01000 | 3214.00000 | 3199.99000 | 3213.75000 | 208.0900 | 667937.7200 | 3209.85000 2014-02-25 14:06:00 | 3214.00000 | 3218.70000 | 3195.00000 | 3206.74000 | 412.0175 | 1321034.9600 | 3206.25967 2014-02-25 14:07:00 | 3208.53000 | 3218.75000 | 3204.79000 | 3211.63000 | 203.5030 | 653071.6600 | 3209.15019 2014-02-25 14:08:00 | 3211.63000 | 3219.00000 | 3207.34000 | 3215.01000 | 514.4296 | 1651905.5500 | 3211.13994 2014-02-25 14:09:00 | 3217.96000 | 3225.00000 | 3211.00000 | 3218.90000 | 170.6680 | 549315.5600 | 3218.61990 2014-02-25 14:10:00 | 3219.34000 | 3219.34000 | 3210.00000 | 3215.11000 | 294.1558 | 945116.6900 | 3212.97962 2014-02-25 14:11:00 | 3215.11000 | 3225.00000 | 3214.95000 | 3220.54000 | 330.8004 | 1064714.3300 | 3218.60005 2014-02-25 14:12:00 | 3222.08000 | 3225.01000 | 3215.51000 | 3216.62000 | 411.8551 | 1326519.1000 | 3220.83937 2014-02-25 14:13:00 | 3217.23000 | 3222.00000 | 3213.95000 | 3220.07000 | 277.3957 | 892431.7900 | 3217.17963 2014-02-25 14:14:00 | 3224.62000 | 3231.13000 | 3215.00000 | 3229.00000 | 255.3149 | 823628.0400 | 3225.92960 2014-02-25 14:15:00 | 3227.01000 | 3228.84000 | 3219.88000 | 3223.06000 | 275.5737 | 888080.4700 | 3222.66032 2014-02-25 14:16:00 | 3224.50000 | 3228.00000 | 3216.43000 | 3225.00000 | 292.8428 | 944081.4300 | 3223.85026 2014-02-25 14:17:00 | 3227.79000 | 3231.54000 | 3224.00000 | 3228.01000 | 303.2405 | 978411.6600 | 3226.52005 2014-02-25 14:18:00 | 3227.98000 | 3237.64000 | 3219.60000 | 3225.25000 | 364.3312 | 1175507.4200 | 3226.48014 2014-02-25 14:19:00 | 3229.96000 | 3231.00000 | 3224.12000 | 3228.01000 | 337.4717 | 1089054.9600 | 3227.10018 2014-02-25 14:20:00 | 3229.52000 | 3230.99000 | 3224.83000 | 3229.99000 | 344.4029 | 1111725.8000 | 3227.98031 2014-02-25 14:21:00 | 3227.07000 | 3227.07000 | 3221.11000 | 3221.80000 | 168.2129 | 542441.1200 | 3224.73015 2014-02-25 14:22:00 | 3226.71000 | 3227.00000 | 3221.24000 | 3223.00000 | 372.1876 | 1200010.8000 | 3224.20972 2014-02-25 14:23:00 | 3222.91000 | 3226.79000 | 3220.10000 | 3222.40000 | 238.4271 | 768431.4400 | 3222.91979 2014-02-25 14:24:00 | 3220.70000 | 3232.41000 | 3220.10000 | 3231.00000 | 287.3450 | 926064.0900 | 3222.82956 2014-02-25 14:25:00 | 3228.02000 | 3232.00000 | 3224.04000 | 3230.95000 | 140.8781 | 454703.7400 | 3227.63992 2014-02-25 14:26:00 | 3232.00000 | 3244.15000 | 3232.00000 | 3239.66000 | 135.0132 | 437296.8900 | 3238.92013 2014-02-25 14:27:00 | 3237.55000 | 3250.00000 | 3237.55000 | 3245.49000 | 492.6885 | 1598990.7800 | 3245.43977 2014-02-25 14:28:00 | 3244.60000 | 3249.00000 | 3241.88000 | 3246.10000 | 168.4749 | 546771.8600 | 3245.41974 2014-02-25 14:29:00 | 3246.32000 | 3255.00000 | 3220.93000 | 3243.54000 | 282.2316 | 915398.6400 | 3243.43014 2014-02-25 14:30:00 | 3241.00000 | 3259.99000 | 3236.00000 | 3244.09000 | 531.1154 | 1723819.7500 | 3245.65925 2014-02-25 14:31:00 | 3247.00000 | 3249.00000 | 3243.08000 | 3243.10000 | 24.7640 | 80370.2300 | 3245.45003 2014-02-25 14:32:00 | 3245.00000 | 3245.00000 | 3240.01000 | 3245.00000 | 69.7961 | 226419.9100 | 3244.01992 2014-02-25 14:33:00 | 3245.00000 | 3248.00000 | 3241.02000 | 3245.87000 | 328.5860 | 1065666.5700 | 3243.18959 2014-02-25 14:34:00 | 3248.00000 | 3254.34000 | 3243.84000 | 3251.35000 | 242.3837 | 787720.5100 | 3249.89028 2014-02-25 14:35:00 | 3252.51000 | 3260.00000 | 3250.06000 | 3255.98000 | 583.0240 | 1897953.2800 | 3255.36071 2014-02-25 14:36:00 | 3255.98000 | 3263.50000 | 3254.00000 | 3263.50000 | 212.1909 | 691177.7800 | 3257.34006 2014-02-25 14:37:00 | 3263.50000 | 3273.60000 | 3260.65000 | 3265.66000 | 516.4933 | 1686288.9900 | 3264.88053 2014-02-25 14:38:00 | 3266.41000 | 3269.00000 | 3250.00000 | 3253.66000 | 674.8303 | 2200372.1300 | 3260.63007 2014-02-25 14:39:00 | 3252.09000 | 3256.63000 | 3245.60000 | 3247.43000 | 380.5408 | 1237260.1000 | 3251.32010 2014-02-25 14:40:00 | 3250.00000 | 3250.00000 | 3241.01000 | 3249.33000 | 304.3907 | 987760.1500 | 3245.04007 2014-02-25 14:41:00 | 3242.63000 | 3249.90000 | 3240.99000 | 3242.00000 | 346.7225 | 1125839.1300 | 3247.09026 2014-02-25 14:42:00 | 3241.99000 | 3242.00000 | 3235.00000 | 3236.69000 | 270.4209 | 875593.1200 | 3237.89007 2014-02-25 14:43:00 | 3239.37000 | 3245.06000 | 3236.02000 | 3237.95000 | 331.1915 | 1072484.2000 | 3238.26015 2014-02-25 14:44:00 | 3237.95000 | 3245.00000 | 3215.00000 | 3233.01000 | 535.8663 | 1732155.2400 | 3232.43938 2014-02-25 14:45:00 | 3236.00000 | 3244.00000 | 3230.10000 | 3240.94000 | 379.3952 | 1228329.6500 | 3237.59944 2014-02-25 14:46:00 | 3244.98000 | 3252.99000 | 3239.99000 | 3251.68000 | 420.7801 | 1364833.9000 | 3243.58001 2014-02-25 14:47:00 | 3247.34000 | 3263.17000 | 3247.04000 | 3263.17000 | 187.1731 | 608679.4400 | 3251.96018 2014-02-25 14:48:00 | 3263.69000 | 3275.00000 | 3263.69000 | 3268.43000 | 338.7314 | 1107865.1400 | 3270.63015 2014-02-25 14:49:00 | 3268.36000 | 3270.00000 | 3258.80000 | 3262.52000 | 355.1346 | 1158939.0300 | 3263.37942 2014-02-25 14:50:00 | 3260.00000 | 3270.05000 | 3260.00000 | 3265.30000 | 187.1542 | 611264.3600 | 3266.10024 2014-02-25 14:51:00 | 3265.17000 | 3274.00000 | 3263.45000 | 3269.93000 | 454.6271 | 1485761.9700 | 3268.08959 2014-02-25 14:52:00 | 3271.76000 | 3277.00000 | 3268.26000 | 3273.61000 | 439.6895 | 1439165.2300 | 3273.13993 2014-02-25 14:53:00 | 3273.15000 | 3278.00000 | 3260.01000 | 3261.29000 | 296.0394 | 968410.0900 | 3271.21995 2014-02-25 14:54:00 | 3264.36000 | 3270.02000 | 3257.17000 | 3270.02000 | 514.7585 | 1680675.9900 | 3264.97976 2014-02-25 14:55:00 | 3271.00000 | 3278.00000 | 3271.00000 | 3276.22000 | 550.8995 | 1804074.7700 | 3274.77992 2014-02-25 14:56:00 | 3276.00000 | 3277.00000 | 3274.00000 | 3276.00000 | 38.7050 | 126767.7900 | 3275.22994 2014-02-25 14:57:00 | 3276.00000 | 3276.00000 | 3261.00000 | 3261.00000 | 527.6798 | 1725090.8200 | 3269.19997 2014-02-25 14:58:00 | 3260.00000 | 3266.02000 | 3259.93000 | 3265.12000 | 120.8059 | 394199.3700 | 3263.07985 2014-02-25 14:59:00 | 3267.16000 | 3269.44000 | 3252.23000 | 3252.42000 | 482.7326 | 1573249.8800 | 3259.05039 2014-02-25 15:00:00 | 3254.45000 | 3259.33000 | 3250.66000 | 3259.33000 | 568.3858 | 1849589.6200 | 3254.10927 2014-02-25 15:01:00 | 3259.33000 | 3268.52000 | 3254.41000 | 3260.66000 | 270.6932 | 883060.9200 | 3262.22027 2014-02-25 15:02:00 | 3258.30000 | 3268.00000 | 3258.00000 | 3268.00000 | 61.4269 | 200312.6000 | 3260.98994 2014-02-25 15:03:00 | 3268.01000 | 3275.00000 | 3261.81000 | 3272.85000 | 269.2776 | 881189.4600 | 3272.41981 2014-02-25 15:04:00 | 3272.29000 | 3280.00000 | 3270.00000 | 3279.00000 | 146.1279 | 478468.1100 | 3274.30991 2014-02-25 15:05:00 | 3276.31000 | 3283.00000 | 3276.02000 | 3280.01000 | 127.5369 | 418356.7000 | 3280.27988 2014-02-25 15:06:00 | 3282.35000 | 3300.00000 | 3282.35000 | 3300.00000 | 193.4873 | 637039.3500 | 3292.40984 2014-02-25 15:07:00 | 3299.00000 | 3320.00000 | 3299.00000 | 3315.45000 | 331.6918 | 1099846.8800 | 3315.87018 2014-02-25 15:08:00 | 3315.03000 | 3318.92000 | 3282.51000 | 3298.10000 | 256.3899 | 847107.0700 | 3303.97999 2014-02-25 15:09:00 | 3298.18000 | 3300.00000 | 3290.10000 | 3298.00000 | 379.7007 | 1251466.8300 | 3295.93008 2014-02-25 15:10:00 | 3297.99000 | 3298.99000 | 3294.00000 | 3297.00000 | 116.6892 | 384790.6700 | 3297.56997 2014-02-25 15:11:00 | 3296.98000 | 3304.99000 | 3293.92000 | 3303.68000 | 160.3280 | 529202.4700 | 3300.74990 2014-02-25 15:12:00 | 3304.99000 | 3310.67000 | 3298.00000 | 3299.99000 | 369.9770 | 1222174.4900 | 3303.37966 2014-02-25 15:13:00 | 3299.71000 | 3306.99000 | 3298.00000 | 3300.00000 | 223.2379 | 737164.9400 | 3302.14986 2014-02-25 15:14:00 | 3299.86000 | 3300.00000 | 3290.96000 | 3298.99000 | 329.8096 | 1087138.1700 | 3296.25996 2014-02-25 15:15:00 | 3298.99000 | 3308.00000 | 3295.57000 | 3304.99000 | 63.5159 | 209796.9200 | 3303.05992 2014-02-25 15:16:00 | 3305.00000 | 3307.00000 | 3297.00000 | 3297.00000 | 85.1189 | 280984.2800 | 3301.07997 2014-02-25 15:17:00 | 3295.00000 | 3295.00000 | 3290.00000 | 3292.55000 | 179.9723 | 592538.8600 | 3292.39012 2014-02-25 15:18:00 | 3293.49000 | 3298.88000 | 3291.01000 | 3293.38000 | 428.1067 | 1410179.0200 | 3293.98957 2014-02-25 15:19:00 | 3296.70000 | 3297.00000 | 3286.15000 | 3286.15000 | 193.2311 | 636679.2100 | 3294.91007 2014-02-25 15:20:00 | 3284.26000 | 3284.26000 | 3268.10000 | 3273.00000 | 246.0688 | 806109.0400 | 3275.94991 2014-02-25 15:21:00 | 3273.00000 | 3290.00000 | 3273.00000 | 3284.00000 | 345.3330 | 1132871.8000 | 3280.52031 2014-02-25 15:22:00 | 3284.09000 | 3287.32000 | 3271.16000 | 3271.57000 | 353.2913 | 1159367.8900 | 3281.62014 2014-02-25 15:23:00 | 3271.14000 | 3279.77000 | 3250.00000 | 3266.89000 | 464.4774 | 1518148.8300 | 3268.50963 2014-02-25 15:24:00 | 3268.30000 | 3275.00000 | 3262.34000 | 3273.91000 | 463.5784 | 1515516.3300 | 3269.16977 2014-02-25 15:25:00 | 3274.46000 | 3279.99000 | 3271.01000 | 3275.75000 | 443.7505 | 1453140.9200 | 3274.68007 2014-02-25 15:26:00 | 3273.54000 | 3277.62000 | 3265.00000 | 3270.00000 | 142.1312 | 465007.7300 | 3271.68005 2014-02-25 15:27:00 | 3269.87000 | 3275.34000 | 3268.89000 | 3272.49000 | 138.3090 | 452593.9100 | 3272.33996 2014-02-25 15:28:00 | 3273.97000 | 3278.00000 | 3266.00000 | 3267.74000 | 189.1419 | 618768.3400 | 3271.45011 2014-02-25 15:29:00 | 3268.07000 | 3271.16000 | 3264.00000 | 3264.89000 | 357.8474 | 1169398.7400 | 3267.86972 2014-02-25 15:30:00 | 3265.06000 | 3276.00000 | 3260.01000 | 3273.95000 | 136.0282 | 444519.6100 | 3267.84992 2014-02-25 15:31:00 | 3274.00000 | 3278.99000 | 3271.14000 | 3276.00000 | 155.9121 | 510711.8500 | 3275.64010 2014-02-25 15:32:00 | 3276.00000 | 3281.00000 | 3276.00000 | 3280.00000 | 59.0279 | 193567.9300 | 3279.25996 2014-02-25 15:33:00 | 3279.03000 | 3286.00000 | 3277.71000 | 3284.29000 | 229.3551 | 752449.8100 | 3280.71966 2014-02-25 15:34:00 | 3285.35000 | 3300.58000 | 3285.35000 | 3300.01000 | 240.1059 | 790690.2100 | 3293.08970 2014-02-25 15:35:00 | 3300.01000 | 3303.00000 | 3293.99000 | 3298.63000 | 448.7693 | 1480193.6200 | 3298.33990 2014-02-25 15:36:00 | 3296.73000 | 3313.35000 | 3294.12000 | 3310.69000 | 172.1469 | 568322.2600 | 3301.37984 2014-02-25 15:37:00 | 3310.06000 | 3314.02000 | 3303.37000 | 3312.98000 | 269.3553 | 891651.9800 | 3310.31961 2014-02-25 15:38:00 | 3312.19000 | 3312.98000 | 3300.00000 | 3300.90000 | 448.6855 | 1482640.6700 | 3304.40939 2014-02-25 15:39:00 | 3302.58000 | 3303.00000 | 3281.62000 | 3288.44000 | 490.2641 | 1612655.5400 | 3289.36062 2014-02-25 15:40:00 | 3283.65000 | 3299.00000 | 3282.90000 | 3285.39000 | 231.9838 | 763370.5600 | 3290.62027 2014-02-25 15:41:00 | 3288.40000 | 3289.94000 | 3274.70000 | 3278.00000 | 118.7130 | 389595.8600 | 3281.83011 2014-02-25 15:42:00 | 3277.77000 | 3281.03000 | 3270.00000 | 3278.05000 | 303.6547 | 994532.9800 | 3275.21043 2014-02-25 15:43:00 | 3280.91000 | 3290.79000 | 3277.18000 | 3284.78000 | 256.7419 | 842760.5200 | 3282.52015 2014-02-25 15:44:00 | 3284.84000 | 3290.00000 | 3281.35000 | 3284.93000 | 200.8239 | 660067.9000 | 3286.80024 2014-02-25 15:45:00 | 3284.92000 | 3309.00000 | 3284.92000 | 3300.18000 | 348.6634 | 1149808.4000 | 3297.76036 2014-02-25 15:46:00 | 3298.62000 | 3303.54000 | 3288.00000 | 3288.00000 | 328.5140 | 1083035.2700 | 3296.77040 2014-02-25 15:47:00 | 3288.00000 | 3297.39000 | 3281.17000 | 3296.72000 | 210.9563 | 693497.5900 | 3287.39976 2014-02-25 15:48:00 | 3292.89000 | 3303.90000 | 3291.07000 | 3300.00000 | 526.9525 | 1737183.3400 | 3296.66039 2014-02-25 15:49:00 | 3297.72000 | 3297.72000 | 3291.18000 | 3297.45000 | 201.1351 | 662617.4700 | 3294.38970 2014-02-25 15:50:00 | 3297.65000 | 3309.66000 | 3291.89000 | 3305.01000 | 127.3579 | 420775.1900 | 3303.87992 2014-02-25 15:51:00 | 3307.95000 | 3329.00000 | 3305.01000 | 3326.46000 | 266.1971 | 882789.4300 | 3316.29977 2014-02-25 15:52:00 | 3325.03000 | 3329.00000 | 3321.54000 | 3325.03000 | 247.4992 | 822727.0200 | 3324.15994 2014-02-25 15:53:00 | 3328.00000 | 3330.00000 | 3312.00000 | 3320.00000 | 555.5403 | 1844516.1900 | 3320.22006 2014-02-25 15:54:00 | 3315.26000 | 3327.65000 | 3315.01000 | 3325.00000 | 322.2340 | 1069939.4200 | 3320.38039 2014-02-25 15:55:00 | 3328.00000 | 3339.00000 | 3325.01000 | 3338.12000 | 115.2321 | 383769.0800 | 3330.40007 2014-02-25 15:56:00 | 3339.00000 | 3348.24000 | 3338.01000 | 3345.69000 | 208.2853 | 696503.8300 | 3343.98971 2014-02-25 15:57:00 | 3345.00000 | 3351.00000 | 3345.00000 | 3350.00000 | 386.6033 | 1294286.0000 | 3347.84038 2014-02-25 15:58:00 | 3350.00000 | 3357.91000 | 3349.07000 | 3355.01000 | 264.8812 | 887950.5200 | 3352.26009 2014-02-25 15:59:00 | 3356.21000 | 3368.38000 | 3354.00000 | 3361.00000 | 320.4862 | 1077285.3500 | 3361.40964 2014-02-25 16:00:00 | 3361.00000 | 3366.00000 | 3353.86000 | 3353.86000 | 189.5588 | 636803.8400 | 3359.39993 2014-02-25 16:01:00 | 3351.56000 | 3369.00000 | 3333.00000 | 3333.00000 | 224.8932 | 753063.7900 | 3348.54021 2014-02-25 16:02:00 | 3333.00000 | 3359.00000 | 3322.00000 | 3347.98000 | 174.0622 | 580700.9900 | 3336.17011 2014-02-25 16:03:00 | 3347.60000 | 3353.00000 | 3325.00000 | 3338.04000 | 279.2939 | 933738.2800 | 3343.21033 2014-02-25 16:04:00 | 3337.00000 | 3339.00000 | 3327.01000 | 3329.99000 | 79.6411 | 265321.0500 | 3331.46003 2014-02-25 16:05:00 | 3329.99000 | 3334.78000 | 3325.00000 | 3332.43000 | 157.3848 | 524099.1800 | 3330.04975 2014-02-25 16:06:00 | 3334.82000 | 3345.00000 | 3331.49000 | 3345.00000 | 224.1789 | 748605.0900 | 3339.31993 2014-02-25 16:07:00 | 3342.00000 | 3343.01000 | 3334.34000 | 3340.00000 | 137.7670 | 459878.6400 | 3338.08988 2014-02-25 16:08:00 | 3340.00000 | 3341.99000 | 3336.25000 | 3338.30000 | 151.3520 | 505483.8300 | 3339.79009 2014-02-25 16:09:00 | 3339.86000 | 3345.00000 | 3335.58000 | 3345.00000 | 162.4008 | 542470.5300 | 3340.32004 2014-02-25 16:10:00 | 3345.00000 | 3368.95000 | 3342.29000 | 3364.33000 | 256.9550 | 862464.1900 | 3356.47962 2014-02-25 16:11:00 | 3363.40000 | 3369.00000 | 3360.00000 | 3365.00000 | 212.2422 | 713810.9100 | 3363.19014 2014-02-25 16:12:00 | 3361.70000 | 3368.50000 | 3361.09000 | 3365.80000 | 122.0512 | 410472.6800 | 3363.12004 2014-02-25 16:13:00 | 3365.71000 | 3372.17000 | 3365.07000 | 3368.91000 | 246.0832 | 828924.0000 | 3368.47024 2014-02-25 16:14:00 | 3365.67000 | 3368.90000 | 3360.00000 | 3363.55000 | 204.2239 | 687111.4700 | 3364.50024 2014-02-25 16:15:00 | 3365.00000 | 3365.00000 | 3352.65000 | 3357.96000 | 138.0891 | 463924.0000 | 3359.59996 2014-02-25 16:16:00 | 3358.57000 | 3358.88000 | 3350.53000 | 3353.48000 | 250.1036 | 839315.3700 | 3355.87027 2014-02-25 16:17:00 | 3351.76000 | 3354.71000 | 3341.00000 | 3346.20000 | 239.3913 | 801479.7800 | 3347.99009 2014-02-25 16:18:00 | 3345.64000 | 3350.04000 | 3335.00000 | 3335.00000 | 198.6697 | 664278.1200 | 3343.62998 2014-02-25 16:19:00 | 3332.05000 | 3335.24000 | 3309.99000 | 3309.99000 | 250.7201 | 833130.2100 | 3322.95000 2014-02-25 16:20:00 | 3309.99000 | 3334.36000 | 3305.73000 | 3331.01000 | 198.3969 | 658804.8000 | 3320.63982 2014-02-25 16:21:00 | 3331.01000 | 3336.94000 | 3320.67000 | 3324.50000 | 306.8489 | 1021168.4900 | 3327.91990 2014-02-25 16:22:00 | 3320.86000 | 3329.85000 | 3315.01000 | 3320.00000 | 296.5201 | 984790.6700 | 3321.16001 2014-02-25 16:23:00 | 3319.61000 | 3319.61000 | 3309.83000 | 3310.00000 | 116.9521 | 387658.6500 | 3314.68007 2014-02-25 16:24:00 | 3310.00000 | 3318.78000 | 3306.01000 | 3316.16000 | 273.0306 | 904099.8900 | 3311.35005 2014-02-25 16:25:00 | 3317.78000 | 3320.59000 | 3311.06000 | 3316.87000 | 209.8473 | 695906.0700 | 3316.24983 2014-02-25 16:26:00 | 3317.67000 | 3325.00000 | 3315.00000 | 3324.98000 | 211.0563 | 700432.3500 | 3318.69976 2014-02-25 16:27:00 | 3325.00000 | 3332.97000 | 3324.98000 | 3331.02000 | 244.8050 | 814933.7500 | 3328.90963 2014-02-25 16:28:00 | 3332.00000 | 3336.35000 | 3326.01000 | 3328.96000 | 180.1889 | 600479.4200 | 3332.49994 2014-02-25 16:29:00 | 3326.01000 | 3342.93000 | 3325.10000 | 3339.93000 | 97.0060 | 323640.2300 | 3336.28988 2014-02-25 16:30:00 | 3339.93000 | 3343.00000 | 3321.17000 | 3338.00000 | 287.8312 | 960029.4500 | 3335.39011 2014-02-25 16:31:00 | 3336.97000 | 3340.92000 | 3333.00000 | 3339.00000 | 246.6837 | 823331.4600 | 3337.60027 2014-02-25 16:32:00 | 3339.00000 | 3339.00000 | 3326.10000 | 3332.94000 | 90.4750 | 301296.2400 | 3330.15986 2014-02-25 16:33:00 | 3332.74000 | 3332.74000 | 3326.11000 | 3329.23000 | 337.6117 | 1123737.1900 | 3328.49017 2014-02-25 16:34:00 | 3327.30000 | 3331.00000 | 3323.00000 | 3323.00000 | 71.5101 | 238027.0900 | 3328.58000 2014-02-25 16:35:00 | 3323.00000 | 3330.00000 | 3315.11000 | 3316.23000 | 212.7241 | 706320.6100 | 3320.36026 2014-02-25 16:36:00 | 3322.43000 | 3324.96000 | 3315.82000 | 3322.58000 | 237.6260 | 789153.5000 | 3320.98971 2014-02-25 16:37:00 | 3322.14000 | 3329.90000 | 3318.10000 | 3326.67000 | 339.8888 | 1129640.8200 | 3323.55988 2014-02-25 16:38:00 | 3323.97000 | 3329.90000 | 3318.12000 | 3320.60000 | 364.4851 | 1211971.0900 | 3325.15946 2014-02-25 16:39:00 | 3321.43000 | 3328.00000 | 3318.12000 | 3326.45000 | 342.9325 | 1139060.5500 | 3321.53025 2014-02-25 16:40:00 | 3326.37000 | 3328.03000 | 3319.11000 | 3320.50000 | 297.9636 | 990019.8100 | 3322.62032 2014-02-25 16:41:00 | 3322.89000 | 3323.33000 | 3319.14000 | 3323.27000 | 191.7977 | 637077.2200 | 3321.60987 2014-02-25 16:42:00 | 3321.66000 | 3323.21000 | 3313.15000 | 3316.88000 | 71.7479 | 238114.9000 | 3318.76996 2014-02-25 16:43:00 | 3316.99000 | 3323.30000 | 3316.98000 | 3321.81000 | 293.5177 | 974543.3700 | 3320.21980 2014-02-25 16:44:00 | 3319.18000 | 3323.23000 | 3316.34000 | 3316.34000 | 308.2844 | 1023692.4600 | 3320.61041 2014-02-25 16:45:00 | 3314.22000 | 3316.31000 | 3300.00000 | 3312.49000 | 301.7158 | 998522.1900 | 3309.47961 2014-02-25 16:46:00 | 3312.86000 | 3312.93000 | 3304.31000 | 3306.70000 | 342.3801 | 1132836.4900 | 3308.71001 2014-02-25 16:47:00 | 3306.95000 | 3312.97000 | 3306.95000 | 3307.00000 | 279.3380 | 924589.2300 | 3309.92983 2014-02-25 16:48:00 | 3309.00000 | 3311.00000 | 3308.89000 | 3310.99000 | 33.5390 | 110996.7200 | 3309.47999 2014-02-25 16:49:00 | 3310.61000 | 3311.00000 | 3303.05000 | 3303.05000 | 70.4929 | 233205.3700 | 3308.21006 2014-02-25 16:50:00 | 3301.00000 | 3306.37000 | 3297.71000 | 3300.85000 | 243.1327 | 803008.8700 | 3302.76020 2014-02-25 16:51:00 | 3302.48000 | 3319.63000 | 3300.17000 | 3315.56000 | 338.1669 | 1120728.8800 | 3314.12968 2014-02-25 16:52:00 | 3315.45000 | 3317.99000 | 3303.13000 | 3309.19000 | 427.0432 | 1413551.5400 | 3310.09041 2014-02-25 16:53:00 | 3309.30000 | 3312.99000 | 3300.10000 | 3306.00000 | 270.0368 | 892633.4800 | 3305.59974 2014-02-25 16:54:00 | 3304.84000 | 3309.00000 | 3300.14000 | 3303.41000 | 332.5935 | 1099171.7800 | 3304.85035 2014-02-25 16:55:00 | 3304.14000 | 3309.89000 | 3303.14000 | 3307.81000 | 126.4790 | 418187.5800 | 3306.37996 2014-02-25 16:56:00 | 3303.34000 | 3307.99000 | 3303.13000 | 3305.10000 | 262.7869 | 868820.7900 | 3306.17976 2014-02-25 16:57:00 | 3305.58000 | 3307.97000 | 3300.10000 | 3303.93000 | 220.4631 | 728535.9500 | 3304.57021 2014-02-25 16:58:00 | 3306.94000 | 3310.97000 | 3303.00000 | 3304.44000 | 306.7786 | 1014127.0900 | 3305.72987 2014-02-25 16:59:00 | 3305.90000 | 3309.28000 | 3303.11000 | 3306.01000 | 146.4489 | 484103.0900 | 3305.60995 2014-02-25 17:00:00 | 3309.00000 | 3317.85000 | 3307.93000 | 3314.23000 | 315.6221 | 1045728.6900 | 3313.23020 2014-02-25 17:01:00 | 3315.24000 | 3320.00000 | 3312.15000 | 3317.99000 | 123.6470 | 410128.4000 | 3316.92989 2014-02-25 17:02:00 | 3319.97000 | 3323.34000 | 3316.58000 | 3320.35000 | 242.4819 | 805112.8200 | 3320.30014 2014-02-25 17:03:00 | 3321.58000 | 3321.72000 | 3309.70000 | 3315.65000 | 188.3912 | 624690.2100 | 3315.92007 2014-02-25 17:04:00 | 3313.66000 | 3313.66000 | 3307.01000 | 3309.65000 | 213.8903 | 708088.1500 | 3310.52002 2014-02-25 17:05:00 | 3311.00000 | 3317.97000 | 3310.96000 | 3314.28000 | 371.4393 | 1231254.2300 | 3314.81992 2014-02-25 17:06:00 | 3313.15000 | 3316.97000 | 3311.08000 | 3314.99000 | 139.3941 | 461977.0600 | 3314.18017 2014-02-25 17:07:00 | 3313.62000 | 3317.00000 | 3311.03000 | 3312.00000 | 138.5990 | 459281.0900 | 3313.73996 2014-02-25 17:08:00 | 3312.00000 | 3314.95000 | 3312.00000 | 3313.97000 | 0.8200 | 2717.7100 | 3314.28000 2014-02-25 17:09:00 | 3312.00000 | 3312.98000 | 3307.00000 | 3311.78000 | 133.0142 | 440299.5300 | 3310.17017 2014-02-25 17:10:00 | 3309.26000 | 3313.00000 | 3307.49000 | 3309.20000 | 191.3750 | 633456.7800 | 3310.02971 2014-02-25 17:11:00 | 3308.23000 | 3313.00000 | 3307.02000 | 3308.50000 | 400.5413 | 1325659.5800 | 3309.67016 2014-02-25 17:12:00 | 3312.08000 | 3312.49000 | 3307.27000 | 3310.00000 | 108.8681 | 360282.4800 | 3309.34994 2014-02-25 17:13:00 | 3311.00000 | 3313.00000 | 3310.00000 | 3312.09000 | 29.2400 | 96812.8500 | 3310.97000 2014-02-25 17:14:00 | 3311.00000 | 3312.18000 | 3309.02000 | 3310.03000 | 67.3781 | 223026.1900 | 3310.06996 2014-02-25 17:15:00 | 3310.03000 | 3310.03000 | 3309.01000 | 3310.02000 | 5.8500 | 19363.0700 | 3309.93000 2014-02-25 17:16:00 | 3309.00000 | 3309.01000 | 3309.00000 | 3309.01000 | 5.0000 | 16545.0200 | 3309.00000 2014-02-25 17:17:00 | 3310.10000 | 3310.10000 | 3310.10000 | 3310.10000 | 0.9180 | 3038.6700 | 3310.10000 2014-02-25 17:18:00 | 3311.89000 | 3311.89000 | 3310.02000 | 3310.02000 | 27.0330 | 89487.3900 | 3310.30002 2014-02-25 17:19:00 | 3310.02000 | 3311.90000 | 3309.99000 | 3310.00000 | 19.7380 | 65332.8300 | 3309.99999 2014-02-25 17:20:00 | 3310.00000 | 3310.12000 | 3308.01000 | 3308.01000 | 30.8230 | 102021.8600 | 3309.93003 2014-02-25 17:21:00 | 3308.01000 | 3308.02000 | 3308.00000 | 3308.00000 | 4.4970 | 14876.0900 | 3308.00000 2014-02-25 17:22:00 | 3309.89000 | 3311.92000 | 3307.00000 | 3308.60000 | 100.7460 | 333386.5100 | 3309.17988 2014-02-25 17:23:00 | 3311.61000 | 3311.92000 | 3305.54000 | 3306.10000 | 342.0942 | 1132174.4600 | 3309.54043 2014-02-25 17:24:00 | 3307.46000 | 3311.86000 | 3304.04000 | 3306.24000 | 78.2130 | 258597.3700 | 3306.32007 2014-02-25 17:25:00 | 3308.00000 | 3311.00000 | 3305.10000 | 3306.79000 | 299.6368 | 991024.7100 | 3307.41971 2014-02-25 17:26:00 | 3306.30000 | 3309.72000 | 3305.10000 | 3305.20000 | 215.9492 | 714150.3600 | 3307.02995 2014-02-25 17:27:00 | 3305.20000 | 3305.20000 | 3296.00000 | 3296.47000 | 67.1210 | 221549.0900 | 3300.74002 2014-02-25 17:28:00 | 3296.99000 | 3297.00000 | 3293.96000 | 3293.96000 | 9.1050 | 30000.8800 | 3294.98999 2014-02-25 17:29:00 | 3293.00000 | 3297.00000 | 3289.00000 | 3289.50000 | 157.1568 | 517389.9600 | 3292.18985 2014-02-25 17:30:00 | 3289.50000 | 3292.96000 | 3279.95000 | 3279.96000 | 192.0737 | 631158.0600 | 3286.02022 2014-02-25 17:31:00 | 3279.00000 | 3286.55000 | 3270.00000 | 3277.11000 | 333.9864 | 1094737.1000 | 3277.78963 2014-02-25 17:32:00 | 3277.22000 | 3279.97000 | 3270.00000 | 3277.80000 | 360.3537 | 1179715.3400 | 3273.77041 2014-02-25 17:33:00 | 3274.89000 | 3279.97000 | 3268.00000 | 3269.76000 | 252.2462 | 825990.2600 | 3274.53971 2014-02-25 17:34:00 | 3269.76000 | 3273.12000 | 3267.09000 | 3268.39000 | 241.1510 | 788554.0100 | 3269.96007 2014-02-25 17:35:00 | 3271.07000 | 3277.00000 | 3267.07000 | 3270.90000 | 154.3609 | 504902.1100 | 3270.92004 2014-02-25 17:36:00 | 3269.47000 | 3273.18000 | 3267.77000 | 3270.85000 | 382.8905 | 1252120.7400 | 3270.18005 2014-02-25 17:37:00 | 3272.29000 | 3272.37000 | 3267.93000 | 3268.90000 | 154.0358 | 503680.1100 | 3269.88980 2014-02-25 17:38:00 | 3267.77000 | 3273.71000 | 3267.01000 | 3267.73000 | 152.2360 | 497741.6900 | 3269.53981 2014-02-25 17:39:00 | 3269.52000 | 3273.33000 | 3266.00000 | 3269.32000 | 331.6796 | 1084340.2900 | 3269.23996 2014-02-25 17:40:00 | 3269.88000 | 3271.87000 | 3267.30000 | 3267.63000 | 129.8851 | 424655.5700 | 3269.46981 2014-02-25 17:41:00 | 3269.96000 | 3271.00000 | 3230.00000 | 3266.53000 | 434.3954 | 1417023.6100 | 3262.05939 2014-02-25 17:42:00 | 3268.64000 | 3269.99000 | 3263.69000 | 3265.05000 | 197.9092 | 646482.2100 | 3266.55995 2014-02-25 17:43:00 | 3266.56000 | 3267.82000 | 3263.64000 | 3265.90000 | 40.5580 | 132442.4200 | 3265.50997 2014-02-25 17:44:00 | 3259.92000 | 3264.23000 | 3203.00000 | 3258.83000 | 357.9014 | 1155681.5600 | 3229.05015 2014-02-25 17:45:00 | 3260.44000 | 3261.07000 | 3254.34000 | 3254.34000 | 237.2451 | 772911.2200 | 3257.85964 2014-02-25 17:46:00 | 3254.33000 | 3254.34000 | 3199.00000 | 3200.00000 | 410.2153 | 1320835.6500 | 3219.85940 2014-02-25 17:47:00 | 3197.00000 | 3244.17000 | 3150.00000 | 3227.59000 | 400.5206 | 1280688.6700 | 3197.56007 2014-02-25 17:48:00 | 3227.16000 | 3240.00000 | 3100.00000 | 3206.83000 | 571.5103 | 1806315.5600 | 3160.60006 2014-02-25 17:49:00 | 3206.83000 | 3231.93000 | 3050.00000 | 3158.48000 | 538.5022 | 1682938.0600 | 3125.22038 2014-02-25 17:50:00 | 3142.60000 | 3200.00000 | 3142.57000 | 3188.17000 | 287.2351 | 911255.9600 | 3172.50955 2014-02-25 17:51:00 | 3189.30000 | 3189.31000 | 3030.00000 | 3160.00000 | 607.0414 | 1901217.5000 | 3131.94028 2014-02-25 17:52:00 | 3153.50000 | 3168.19000 | 3081.29000 | 3104.28000 | 294.6472 | 920760.5900 | 3124.95973 2014-02-25 17:53:00 | 3109.51000 | 3159.00000 | 3100.27000 | 3141.70000 | 296.7779 | 927175.7700 | 3124.13980 2014-02-25 17:54:00 | 3157.98000 | 3195.99000 | 3140.24000 | 3172.14000 | 315.1490 | 994909.7400 | 3156.94990 2014-02-25 17:55:00 | 3172.87000 | 3248.49000 | 3160.16000 | 3199.97000 | 348.0533 | 1112155.7600 | 3195.36036 2014-02-25 17:56:00 | 3193.48000 | 3207.26000 | 3174.71000 | 3196.70000 | 398.6250 | 1271362.2300 | 3189.36937 2014-02-25 17:57:00 | 3192.86000 | 3230.54000 | 3191.00000 | 3224.60000 | 299.2321 | 960783.4900 | 3210.83020 2014-02-25 17:58:00 | 3225.67000 | 3239.00000 | 3221.66000 | 3235.46000 | 244.6670 | 790827.3600 | 3232.25977 2014-02-25 17:59:00 | 3230.36000 | 3238.99000 | 3220.20000 | 3226.04000 | 360.6462 | 1164793.1500 | 3229.73957 2014-02-25 18:00:00 | 3221.93000 | 3231.99000 | 3218.50000 | 3226.47000 | 338.7319 | 1092078.4900 | 3224.02020 2014-02-25 18:01:00 | 3220.00000 | 3220.00000 | 3214.38000 | 3218.76000 | 174.8690 | 562766.9900 | 3218.21995 2014-02-25 18:02:00 | 3219.97000 | 3220.00000 | 3213.46000 | 3219.44000 | 334.5283 | 1076572.1300 | 3218.17982 2014-02-25 18:03:00 | 3217.48000 | 3220.00000 | 3213.45000 | 3219.99000 | 242.9083 | 781620.6700 | 3217.75987 2014-02-25 18:04:00 | 3218.62000 | 3220.00000 | 3213.60000 | 3216.20000 | 247.9621 | 797629.5800 | 3216.74016 2014-02-25 18:05:00 | 3219.44000 | 3220.00000 | 3214.56000 | 3218.21000 | 270.1837 | 869416.0600 | 3217.87031 2014-02-25 18:06:00 | 3219.84000 | 3221.95000 | 3217.46000 | 3219.87000 | 119.5900 | 385052.4200 | 3219.77000 2014-02-25 18:07:00 | 3219.30000 | 3219.30000 | 3213.17000 | 3214.91000 | 65.6220 | 211051.4000 | 3216.17004 2014-02-25 18:08:00 | 3215.32000 | 3219.30000 | 3213.26000 | 3213.51000 | 322.7081 | 1037790.4700 | 3215.87981 2014-02-25 18:09:00 | 3219.27000 | 3221.97000 | 3213.21000 | 3214.01000 | 270.1163 | 868807.2600 | 3216.41969 2014-02-25 18:10:00 | 3213.15000 | 3216.31000 | 3197.37000 | 3206.09000 | 153.5882 | 492826.1700 | 3208.74991 2014-02-25 18:11:00 | 3197.37000 | 3212.16000 | 3191.01000 | 3191.21000 | 217.2080 | 695008.9700 | 3199.73986 2014-02-25 18:12:00 | 3193.79000 | 3210.00000 | 3183.53000 | 3206.28000 | 275.2780 | 879950.7100 | 3196.58982 2014-02-25 18:13:00 | 3207.02000 | 3214.61000 | 3205.96000 | 3211.00000 | 255.1907 | 819139.3200 | 3209.91006 2014-02-25 18:14:00 | 3210.97000 | 3222.00000 | 3207.00000 | 3213.12000 | 269.1392 | 865021.4300 | 3214.02993 2014-02-25 18:15:00 | 3215.27000 | 3222.73000 | 3211.45000 | 3221.10000 | 279.2801 | 898287.7100 | 3216.44001 2014-02-25 18:16:00 | 3220.81000 | 3235.17000 | 3217.51000 | 3232.74000 | 150.2829 | 484618.7600 | 3224.71013 2014-02-25 18:17:00 | 3232.50000 | 3238.00000 | 3230.00000 | 3232.83000 | 227.6823 | 736185.7700 | 3233.39016 2014-02-25 18:18:00 | 3232.16000 | 3238.00000 | 3230.01000 | 3235.08000 | 232.9943 | 753599.2800 | 3234.41031 2014-02-25 18:19:00 | 3235.10000 | 3240.00000 | 3231.92000 | 3240.00000 | 99.5399 | 322173.8700 | 3236.63000 2014-02-25 18:20:00 | 3240.61000 | 3245.02000 | 3240.01000 | 3240.68000 | 104.1951 | 337805.6900 | 3242.04984 2014-02-25 18:21:00 | 3244.16000 | 3265.99000 | 3240.94000 | 3257.39000 | 228.1069 | 740631.2700 | 3246.85979 2014-02-25 18:22:00 | 3255.07000 | 3300.00000 | 3254.11000 | 3268.19000 | 194.9777 | 637688.3000 | 3270.56986 2014-02-25 18:23:00 | 3270.86000 | 3282.66000 | 3268.12000 | 3276.71000 | 263.7544 | 863692.7400 | 3274.61035 2014-02-25 18:24:00 | 3273.13000 | 3279.99000 | 3273.13000 | 3276.00000 | 354.1107 | 1160633.2500 | 3277.60008 2014-02-25 18:25:00 | 3273.12000 | 3273.12000 | 3255.21000 | 3257.25000 | 132.8320 | 433327.3700 | 3262.22008 2014-02-25 18:26:00 | 3260.04000 | 3274.26000 | 3254.51000 | 3267.97000 | 226.4688 | 739900.6500 | 3267.11992 2014-02-25 18:27:00 | 3270.19000 | 3273.28000 | 3262.09000 | 3263.44000 | 220.6389 | 720950.8700 | 3267.55993 2014-02-25 18:28:00 | 3264.46000 | 3269.13000 | 3262.00000 | 3265.79000 | 197.3909 | 644554.4000 | 3265.37006 2014-02-25 18:29:00 | 3266.00000 | 3276.30000 | 3264.11000 | 3273.63000 | 324.6341 | 1061524.4900 | 3269.91041 2014-02-25 18:30:00 | 3274.14000 | 3276.35000 | 3265.85000 | 3271.29000 | 278.9123 | 912383.6900 | 3271.22020 2014-02-25 18:31:00 | 3272.00000 | 3273.00000 | 3272.00000 | 3272.00000 | 8.7160 | 28520.2800 | 3272.17999 2014-02-25 18:32:00 | 3272.00000 | 3272.00000 | 3270.00000 | 3270.00000 | 15.3890 | 50330.5900 | 3270.56000 2014-02-25 18:33:00 | 3270.13000 | 3270.13000 | 3270.13000 | 3270.13000 | 0.5300 | 1733.1700 | 3270.13000 2014-02-25 18:34:00 | 3270.13000 | 3282.62000 | 3270.13000 | 3281.40000 | 82.6771 | 270938.6200 | 3277.06993 2014-02-25 18:35:00 | 3280.94000 | 3284.99000 | 3270.10000 | 3284.97000 | 197.1999 | 646697.3900 | 3279.39999 2014-02-25 18:36:00 | 3288.39000 | 3310.00000 | 3284.97000 | 3310.00000 | 190.0830 | 626266.4000 | 3294.70017 2014-02-25 18:37:00 | 3309.99000 | 3310.00000 | 3301.08000 | 3306.03000 | 204.0591 | 674625.6500 | 3306.02995 2014-02-25 18:38:00 | 3306.04000 | 3306.12000 | 3275.12000 | 3282.08000 | 165.1442 | 543180.9100 | 3289.13021 2014-02-25 18:39:00 | 3282.18000 | 3287.86000 | 3273.45000 | 3275.09000 | 239.7767 | 786179.8600 | 3278.79976 2014-02-25 18:40:00 | 3275.00000 | 3280.00000 | 3269.99000 | 3273.60000 | 206.3153 | 675527.7300 | 3274.24970 2014-02-25 18:41:00 | 3275.86000 | 3280.00000 | 3269.56000 | 3274.04000 | 284.1426 | 930677.8800 | 3275.39023 2014-02-25 18:42:00 | 3280.00000 | 3283.27000 | 3271.05000 | 3279.44000 | 360.0714 | 1180656.3000 | 3278.95016 2014-02-25 18:43:00 | 3277.22000 | 3283.26000 | 3269.83000 | 3270.53000 | 291.2892 | 955288.7100 | 3279.51993 2014-02-25 18:44:00 | 3273.40000 | 3276.71000 | 3269.59000 | 3274.57000 | 250.2227 | 818974.0200 | 3272.98021 2014-02-25 18:45:00 | 3272.09000 | 3276.71000 | 3270.06000 | 3270.60000 | 335.9775 | 1099409.0600 | 3272.26974 2014-02-25 18:46:00 | 3271.21000 | 3274.41000 | 3260.38000 | 3269.32000 | 231.6088 | 757432.7000 | 3270.30992 2014-02-25 18:47:00 | 3264.48000 | 3269.54000 | 3260.37000 | 3268.91000 | 268.7317 | 877215.6800 | 3264.28014 2014-02-25 18:48:00 | 3264.65000 | 3269.54000 | 3261.12000 | 3262.90000 | 263.9798 | 861873.0800 | 3264.91999 2014-02-25 18:49:00 | 3265.38000 | 3268.99000 | 3260.00000 | 3262.83000 | 227.1250 | 741742.3900 | 3265.78965 2014-02-25 18:50:00 | 3260.85000 | 3267.53000 | 3260.46000 | 3263.38000 | 59.9400 | 195610.6200 | 3263.44000 2014-02-25 18:51:00 | 3265.18000 | 3267.54000 | 3260.89000 | 3264.62000 | 72.6750 | 237227.0900 | 3264.21989 2014-02-25 18:52:00 | 3265.08000 | 3266.95000 | 3260.90000 | 3266.36000 | 28.5830 | 93314.4500 | 3264.68003 2014-02-25 18:53:00 | 3265.92000 | 3266.43000 | 3261.40000 | 3262.00000 | 18.3680 | 59982.7000 | 3265.60999 2014-02-25 18:54:00 | 3261.52000 | 3265.00000 | 3261.52000 | 3261.78000 | 31.8510 | 103935.9000 | 3263.19001 2014-02-25 18:55:00 | 3261.40000 | 3261.40000 | 3260.01000 | 3260.36000 | 16.8120 | 54826.1900 | 3261.13001 2014-02-25 18:56:00 | 3260.01000 | 3260.01000 | 3233.33000 | 3249.99000 | 20.7080 | 67272.8000 | 3248.63999 2014-02-25 18:57:00 | 3245.50000 | 3250.01000 | 3238.08000 | 3240.83000 | 62.0760 | 201376.3700 | 3244.02992 2014-02-25 18:58:00 | 3245.45000 | 3246.73000 | 3237.08000 | 3243.82000 | 106.7360 | 346084.0400 | 3242.42987 2014-02-25 18:59:00 | 3243.90000 | 3244.12000 | 3243.72000 | 3243.73000 | 8.9440 | 29013.2600 | 3243.88001 2014-02-25 19:00:00 | 3243.51000 | 3249.14000 | 3240.90000 | 3245.79000 | 43.1520 | 140118.7800 | 3247.10003 2014-02-25 19:01:00 | 3248.99000 | 3250.54000 | 3244.16000 | 3247.74000 | 54.9950 | 178599.6000 | 3247.55992 2014-02-25 19:02:00 | 3250.00000 | 3265.00000 | 3247.06000 | 3262.88000 | 57.1571 | 186090.8700 | 3255.77995 2014-02-25 19:03:00 | 3258.48000 | 3265.00000 | 3258.48000 | 3262.74000 | 60.4600 | 197165.5500 | 3261.09000 2014-02-25 19:04:00 | 3263.90000 | 3263.98000 | 3260.00000 | 3261.54000 | 6.3900 | 20843.6400 | 3261.92000 2014-02-25 19:05:00 | 3260.21000 | 3264.00000 | 3260.13000 | 3264.00000 | 11.4460 | 37327.7700 | 3261.20999 2014-02-25 19:06:00 | 3264.00000 | 3266.00000 | 3262.09000 | 3262.48000 | 2.5950 | 8467.5600 | 3263.03000 2014-02-25 19:07:00 | 3263.75000 | 3269.55000 | 3262.14000 | 3269.41000 | 21.2390 | 69351.4200 | 3265.28999 2014-02-25 19:08:00 | 3268.03000 | 3272.81000 | 3263.41000 | 3272.09000 | 53.3380 | 174207.8700 | 3266.10997 2014-02-25 19:09:00 | 3266.28000 | 3271.91000 | 3263.50000 | 3269.52000 | 49.6210 | 162112.9100 | 3267.02002 2014-02-25 19:10:00 | 3268.85000 | 3271.00000 | 3266.00000 | 3266.00000 | 42.7610 | 139766.4600 | 3268.55001 2014-02-25 19:11:00 | 3265.96000 | 3291.38000 | 3265.96000 | 3286.71000 | 28.9270 | 94998.9400 | 3284.08997 2014-02-25 19:12:00 | 3285.00000 | 3289.72000 | 3279.95000 | 3289.36000 | 43.1579 | 141819.6100 | 3286.05997 2014-02-25 19:13:00 | 3289.44000 | 3292.14000 | 3283.74000 | 3290.20000 | 31.2430 | 102801.7200 | 3290.39003 2014-02-25 19:14:00 | 3290.14000 | 3292.14000 | 3285.49000 | 3290.00000 | 46.3911 | 152569.5600 | 3288.77002 2014-02-25 19:15:00 | 3292.00000 | 3294.00000 | 3289.38000 | 3292.82000 | 33.8410 | 111410.7900 | 3292.18001 2014-02-25 19:16:00 | 3293.26000 | 3293.85000 | 3283.59000 | 3283.59000 | 56.5991 | 186130.5600 | 3288.57998 2014-02-25 19:17:00 | 3281.55000 | 3288.61000 | 3271.00000 | 3274.36000 | 81.1530 | 266039.9200 | 3278.25007 2014-02-25 19:18:00 | 3272.29000 | 3276.66000 | 3267.66000 | 3274.49000 | 16.0430 | 52524.4300 | 3273.98001 2014-02-25 19:19:00 | . | . | . | . | . | . | . 2014-02-25 19:20:00 | 3274.49000 | 3277.66000 | 3274.49000 | 3275.09000 | 7.1350 | 23382.0100 | 3277.08999 2014-02-25 19:21:00 | 3278.79000 | 3280.00000 | 3244.00000 | 3260.65000 | 57.0180 | 186117.4700 | 3264.18996 2014-02-25 19:22:00 | 3267.41000 | 3268.96000 | 3260.37000 | 3261.35000 | 91.1920 | 297609.6300 | 3263.55006 2014-02-25 19:23:00 | 3267.24000 | 3267.69000 | 3261.10000 | 3267.66000 | 38.5480 | 125898.5800 | 3266.01998 2014-02-25 19:24:00 | 3269.01000 | 3294.00000 | 3265.80000 | 3272.27000 | 52.9850 | 173254.0000 | 3269.86992 2014-02-25 19:25:00 | 3266.77000 | 3275.39000 | 3266.77000 | 3271.29000 | 42.1891 | 138003.7600 | 3271.07999 2014-02-25 19:26:00 | 3267.17000 | 3282.13000 | 3266.70000 | 3279.53000 | 34.8630 | 114093.0100 | 3272.61003 2014-02-25 19:27:00 | 3275.82000 | 3288.00000 | 3275.00000 | 3278.89000 | 67.0681 | 219933.5800 | 3279.25996 2014-02-25 19:28:00 | 3282.44000 | 3288.03000 | 3278.19000 | 3284.88000 | 48.0330 | 157695.2300 | 3283.06004 2014-02-25 19:29:00 | 3282.13000 | 3286.65000 | 3278.94000 | 3282.29000 | 40.2870 | 132251.2700 | 3282.72996 2014-02-25 19:30:00 | 3280.95000 | 3286.97000 | 3279.11000 | 3282.05000 | 32.1840 | 105646.6400 | 3282.58004 2014-02-25 19:31:00 | 3284.65000 | 3286.93000 | 3278.96000 | 3279.77000 | 43.9440 | 144244.4600 | 3282.46005 2014-02-25 19:32:00 | 3284.92000 | 3286.94000 | 3280.76000 | 3283.33000 | 44.9540 | 147589.8800 | 3283.13005 2014-02-25 19:33:00 | 3282.02000 | 3286.36000 | 3281.01000 | 3282.45000 | 81.8660 | 268836.4000 | 3283.85990 2014-02-25 19:34:00 | 3282.26000 | 3282.26000 | 3272.38000 | 3275.11000 | 10.6850 | 35012.0700 | 3276.74998 2014-02-25 19:35:00 | 3273.49000 | 3273.52000 | 3250.00000 | 3265.49000 | 37.6070 | 122880.9000 | 3267.49997 2014-02-25 19:36:00 | 3264.00000 | 3272.74000 | 3262.28000 | 3268.81000 | 33.8060 | 110389.6100 | 3265.38996 2014-02-25 19:37:00 | 3265.53000 | 3268.30000 | 3249.93000 | 3249.94000 | 47.2070 | 153765.8900 | 3257.26996 2014-02-25 19:38:00 | 3252.61000 | 3252.63000 | 3244.00000 | 3249.96000 | 29.7860 | 96785.9100 | 3249.37996 2014-02-25 19:39:00 | 3248.08000 | 3253.83000 | 3246.19000 | 3248.48000 | 50.5469 | 164191.6100 | 3248.29995 2014-02-25 19:40:00 | 3250.54000 | 3253.42000 | 3246.30000 | 3247.22000 | 33.7430 | 109654.1900 | 3249.69003 2014-02-25 19:41:00 | 3250.33000 | 3258.40000 | 3246.21000 | 3258.40000 | 49.8610 | 162094.5500 | 3250.93002 2014-02-25 19:42:00 | 3258.71000 | 3272.37000 | 3258.71000 | 3269.62000 | 12.5160 | 40831.5800 | 3262.34998 2014-02-25 19:43:00 | 3270.22000 | 3270.85000 | 3259.21000 | 3268.02000 | 37.8410 | 123414.7000 | 3261.40001 2014-02-25 19:44:00 | 3265.99000 | 3271.34000 | 3265.65000 | 3271.34000 | 59.5570 | 194615.6200 | 3267.71995 2014-02-25 19:45:00 | 3272.65000 | 3275.53000 | 3265.89000 | 3269.86000 | 48.0330 | 157155.4200 | 3271.82004 2014-02-25 19:46:00 | 3268.53000 | 3275.63000 | 3267.11000 | 3274.00000 | 39.2910 | 128512.5300 | 3270.79001 2014-02-25 19:47:00 | . | . | . | . | . | . | . 2014-02-25 19:48:00 | 3275.00000 | 3275.60000 | 3273.01000 | 3273.57000 | 42.5940 | 139469.9200 | 3274.40005 2014-02-25 19:49:00 | . | . | . | . | . | . | . 2014-02-25 19:50:00 | 3272.32000 | 3274.00000 | 3268.00000 | 3268.00000 | 9.5960 | 31392.0200 | 3271.36999 2014-02-25 19:51:00 | 3270.83000 | 3275.43000 | 3267.22000 | 3272.25000 | 63.7580 | 208576.5500 | 3271.37996 2014-02-25 19:52:00 | 3271.23000 | 3273.99000 | 3270.92000 | 3273.00000 | 12.3620 | 40448.3400 | 3271.99001 2014-02-25 19:53:00 | 3275.21000 | 3275.21000 | 3270.25000 | 3273.41000 | 13.5410 | 44301.0000 | 3271.62000 2014-02-25 19:54:00 | 3274.62000 | 3274.63000 | 3274.62000 | 3274.63000 | 2.9640 | 9706.0000 | 3274.63000 2014-02-25 19:55:00 | 3274.00000 | 3274.00000 | 3270.26000 | 3270.26000 | 1.8500 | 6050.8800 | 3270.74000 2014-02-25 19:56:00 | 3270.02000 | 3288.00000 | 3270.00000 | 3283.58000 | 59.3711 | 194264.5400 | 3272.04002 2014-02-25 19:57:00 | 3286.73000 | 3289.25000 | 3270.00000 | 3279.98000 | 45.5281 | 149524.6400 | 3284.22997 2014-02-25 19:58:00 | 3283.47000 | 3284.30000 | 3279.59000 | 3280.94000 | 62.2270 | 204254.4200 | 3282.40994 2014-02-25 19:59:00 | 3282.38000 | 3283.62000 | 3280.26000 | 3282.20000 | 11.3250 | 37170.2500 | 3282.13998 2014-02-25 20:00:00 | 3281.17000 | 3287.39000 | 3281.17000 | 3284.75000 | 57.3360 | 188287.3000 | 3283.92993 2014-02-25 20:01:00 | 3283.64000 | 3287.94000 | 3280.18000 | 3286.02000 | 61.2430 | 201122.5000 | 3284.01006 2014-02-25 20:02:00 | 3283.18000 | 3287.28000 | 3282.97000 | 3285.37000 | 62.2691 | 204520.2700 | 3284.45998 2014-02-25 20:03:00 | 3284.79000 | 3286.74000 | 3284.39000 | 3284.52000 | 8.4100 | 27622.7500 | 3284.51000 2014-02-25 20:04:00 | 3283.00000 | 3287.48000 | 3278.83000 | 3281.13000 | 27.9390 | 91716.9900 | 3282.75999 2014-02-25 20:05:00 | 3278.20000 | 3281.49000 | 3278.00000 | 3278.00000 | 4.5060 | 14777.3100 | 3279.46999 2014-02-25 20:06:00 | 3279.22000 | 3281.99000 | 3277.00000 | 3277.00000 | 3.5750 | 11722.3400 | 3278.97999 2014-02-25 20:07:00 | 3276.00000 | 3276.00000 | 3276.00000 | 3276.00000 | 0.0580 | 190.0100 | 3276.00000 2014-02-25 20:08:00 | 3276.00000 | 3276.00000 | 3274.95000 | 3274.99000 | 10.3070 | 33755.1700 | 3274.96999 2014-02-25 20:09:00 | 3275.15000 | 3280.52000 | 3274.04000 | 3274.18000 | 18.4940 | 60584.8000 | 3275.92002 2014-02-25 20:10:00 | 3281.19000 | 3281.54000 | 3274.68000 | 3279.56000 | 64.5209 | 211516.9700 | 3278.27002 2014-02-25 20:11:00 | 3276.08000 | 3280.12000 | 3274.25000 | 3277.46000 | 49.5639 | 162420.0300 | 3276.98006 2014-02-25 20:12:00 | 3276.32000 | 3279.82000 | 3274.15000 | 3276.62000 | 52.4821 | 172013.0900 | 3277.56003 2014-02-25 20:13:00 | 3277.90000 | 3279.33000 | 3274.13000 | 3277.21000 | 80.0150 | 262137.7900 | 3276.10988 2014-02-25 20:14:00 | 3278.63000 | 3279.15000 | 3274.19000 | 3277.75000 | 68.9710 | 226032.4500 | 3277.21002 2014-02-25 20:15:00 | 3275.01000 | 3280.33000 | 3274.19000 | 3278.32000 | 79.2579 | 259675.0400 | 3276.32995 2014-02-25 20:16:00 | 3274.14000 | 3281.51000 | 3274.14000 | 3280.72000 | 62.5780 | 205095.4900 | 3277.43996 2014-02-25 20:17:00 | 3280.66000 | 3281.79000 | 3276.52000 | 3280.20000 | 48.6250 | 159473.5800 | 3279.65993 2014-02-25 20:18:00 | . | . | . | . | . | . | . 2014-02-25 20:19:00 | 3280.00000 | 3280.00000 | 3280.00000 | 3280.00000 | 0.7800 | 2558.4000 | 3280.00000 2014-02-25 20:20:00 | 3280.01000 | 3280.01000 | 3280.01000 | 3280.01000 | 1.2230 | 4011.4500 | 3280.01000 2014-02-25 20:21:00 | 3281.00000 | 3281.52000 | 3280.57000 | 3281.52000 | 6.9910 | 22936.0100 | 3280.79000 2014-02-25 20:22:00 | 3281.48000 | 3281.48000 | 3281.48000 | 3281.48000 | 0.0540 | 177.2000 | 3281.48000 2014-02-25 20:23:00 | 3281.00000 | 3281.00000 | 3280.40000 | 3280.40000 | 0.7660 | 2512.8500 | 3280.48000 2014-02-25 20:24:00 | 3280.00000 | 3280.00000 | 3280.00000 | 3280.00000 | 0.3200 | 1049.6000 | 3280.00000 2014-02-25 20:25:00 | 3279.99000 | 3279.99000 | 3279.00000 | 3279.00000 | 0.1920 | 629.6800 | 3279.58000 2014-02-25 20:26:00 | 3279.99000 | 3280.02000 | 3279.99000 | 3280.00000 | 29.2100 | 95808.9200 | 3280.00000 2014-02-25 20:27:00 | 3280.00000 | 3283.55000 | 3280.00000 | 3281.83000 | 17.1700 | 56359.0500 | 3282.41000 2014-02-25 20:28:00 | 3281.44000 | 3283.60000 | 3279.16000 | 3282.06000 | 20.3380 | 66734.6500 | 3281.27999 2014-02-25 20:29:00 | 3282.60000 | 3283.77000 | 3280.40000 | 3280.40000 | 9.5280 | 31276.4300 | 3282.57999 2014-02-25 20:30:00 | 3284.00000 | 3284.00000 | 3281.03000 | 3281.04000 | 14.4130 | 47297.7500 | 3281.60001 2014-02-25 20:31:00 | 3281.04000 | 3288.28000 | 3280.44000 | 3283.59000 | 60.7791 | 199608.7700 | 3284.16998 2014-02-25 20:32:00 | 3288.35000 | 3289.70000 | 3283.71000 | 3283.98000 | 38.8340 | 127642.3900 | 3286.87005 2014-02-25 20:33:00 | 3283.00000 | 3288.69000 | 3282.64000 | 3284.29000 | 66.2141 | 217544.3400 | 3285.47008 2014-02-25 20:34:00 | 3286.57000 | 3288.45000 | 3279.35000 | 3279.35000 | 43.7261 | 143682.0800 | 3285.95995 2014-02-25 20:35:00 | 3279.10000 | 3287.50000 | 3279.07000 | 3282.85000 | 77.9539 | 255950.0000 | 3283.35009 2014-02-25 20:36:00 | 3281.02000 | 3288.67000 | 3279.64000 | 3286.40000 | 41.6780 | 136917.9300 | 3285.13997 2014-02-25 20:37:00 | 3288.66000 | 3288.66000 | 3278.95000 | 3283.20000 | 22.1190 | 72646.2300 | 3284.33999 2014-02-25 20:38:00 | 3281.61000 | 3284.87000 | 3279.04000 | 3283.19000 | 51.0119 | 167473.2200 | 3283.02003 2014-02-25 20:39:00 | 3280.41000 | 3286.22000 | 3279.25000 | 3282.99000 | 65.7650 | 215784.3000 | 3281.13990 2014-02-25 20:40:00 | 3285.90000 | 3288.61000 | 3283.16000 | 3284.86000 | 49.6210 | 163038.7400 | 3285.68002 2014-02-25 20:41:00 | 3286.28000 | 3288.71000 | 3285.76000 | 3287.21000 | 21.2480 | 69834.4000 | 3286.62999 2014-02-25 20:42:00 | 3288.20000 | 3288.69000 | 3286.97000 | 3288.69000 | 15.1760 | 49903.5300 | 3288.31998 2014-02-25 20:43:00 | 3289.70000 | 3289.86000 | 3286.25000 | 3289.46000 | 33.4920 | 110108.2000 | 3287.60002 2014-02-25 20:44:00 | 3289.36000 | 3289.36000 | 3285.37000 | 3286.83000 | 17.5550 | 57724.7100 | 3288.21997 2014-02-25 20:45:00 | 3287.51000 | 3287.51000 | 3287.51000 | 3287.51000 | 0.1170 | 384.6400 | 3287.51000 2014-02-25 20:46:00 | 3285.00000 | 3287.55000 | 3283.01000 | 3286.19000 | 82.1030 | 269738.7100 | 3285.37007 2014-02-25 20:47:00 | 3285.85000 | 3287.23000 | 3283.03000 | 3284.07000 | 67.5479 | 221894.8500 | 3284.99996 2014-02-25 20:48:00 | 3287.44000 | 3288.19000 | 3283.23000 | 3284.84000 | 72.2619 | 237454.1100 | 3286.02004 2014-02-25 20:49:00 | 3284.41000 | 3287.00000 | 3284.41000 | 3285.56000 | 25.9920 | 85382.8900 | 3284.97002 2014-02-25 20:50:00 | 3285.00000 | 3286.67000 | 3279.98000 | 3280.02000 | 31.3860 | 103053.9800 | 3283.43996 2014-02-25 20:51:00 | 3279.00000 | 3279.00000 | 3278.00000 | 3278.00000 | 3.2000 | 10492.1300 | 3278.79000 2014-02-25 20:52:00 | 3277.98000 | 3277.98000 | 3277.98000 | 3277.98000 | 0.2600 | 852.2700 | 3277.98000 2014-02-25 20:53:00 | . | . | . | . | . | . | . 2014-02-25 20:54:00 | 3277.00000 | 3281.32000 | 3276.91000 | 3280.26000 | 86.0150 | 281993.1400 | 3278.41987 2014-02-25 20:55:00 | 3280.13000 | 3281.20000 | 3275.94000 | 3277.15000 | 30.6420 | 100459.4100 | 3278.49002 2014-02-25 20:56:00 | 3278.82000 | 3281.51000 | 3275.33000 | 3281.00000 | 58.5291 | 191957.8000 | 3279.69998 2014-02-25 20:57:00 | 3281.03000 | 3281.56000 | 3275.34000 | 3278.66000 | 77.1440 | 252951.2000 | 3278.95009 2014-02-25 20:58:00 | 3277.62000 | 3282.21000 | 3275.01000 | 3276.61000 | 63.2980 | 207454.7500 | 3277.42996 2014-02-25 20:59:00 | 3279.42000 | 3280.14000 | 3275.11000 | 3277.96000 | 93.6880 | 307142.0300 | 3278.34994 2014-02-25 21:00:00 | 3279.58000 | 3280.78000 | 3277.20000 | 3279.58000 | 45.6900 | 149803.7800 | 3278.70000 2014-02-25 21:01:00 | 3279.00000 | 3285.07000 | 3278.38000 | 3283.42000 | 13.4910 | 44251.7000 | 3280.09000 2014-02-25 21:02:00 | 3283.44000 | 3288.00000 | 3278.86000 | 3288.00000 | 56.7329 | 186315.5100 | 3284.08005 2014-02-25 21:03:00 | 3288.71000 | 3291.24000 | 3285.46000 | 3286.95000 | 39.1430 | 128722.6600 | 3288.52004 2014-02-25 21:04:00 | 3291.17000 | 3293.60000 | 3286.08000 | 3289.27000 | 99.8750 | 328642.5600 | 3290.53985 2014-02-25 21:05:00 | 3288.70000 | 3290.90000 | 3286.05000 | 3288.93000 | 50.5801 | 166361.3900 | 3289.07000 2014-02-25 21:06:00 | 3286.96000 | 3290.87000 | 3286.04000 | 3289.09000 | 70.4191 | 231557.6800 | 3288.27998 2014-02-25 21:07:00 | 3289.78000 | 3290.84000 | 3287.89000 | 3290.84000 | 48.0270 | 158016.1600 | 3290.14996 2014-02-25 21:08:00 | 3289.96000 | 3290.91000 | 3286.01000 | 3287.85000 | 57.8101 | 190089.3400 | 3288.17000 2014-02-25 21:09:00 | 3288.38000 | 3290.95000 | 3287.57000 | 3288.48000 | 81.5251 | 268148.2200 | 3289.14988 2014-02-25 21:10:00 | 3287.57000 | 3290.99000 | 3285.38000 | 3289.32000 | 75.0999 | 246947.3700 | 3288.25000 2014-02-25 21:11:00 | 3288.33000 | 3290.99000 | 3287.69000 | 3287.69000 | 51.0481 | 167925.6800 | 3289.55997 2014-02-25 21:12:00 | 3286.69000 | 3289.27000 | 3285.91000 | 3288.50000 | 25.6310 | 84262.1300 | 3287.51001 2014-02-25 21:13:00 | 3285.17000 | 3286.96000 | 3283.00000 | 3283.21000 | 25.5460 | 83928.5700 | 3285.38997 2014-02-25 21:14:00 | 3282.79000 | 3288.04000 | 3282.54000 | 3286.09000 | 46.1209 | 151533.1100 | 3285.56001 2014-02-25 21:15:00 | 3286.73000 | 3287.23000 | 3280.06000 | 3284.16000 | 45.0340 | 147807.3200 | 3282.13005 2014-02-25 21:16:00 | 3284.16000 | 3284.16000 | 3279.01000 | 3280.74000 | 61.1491 | 200634.9400 | 3281.07998 2014-02-25 21:17:00 | 3279.75000 | 3282.84000 | 3278.15000 | 3279.43000 | 39.9750 | 131140.3700 | 3280.55994 2014-02-25 21:18:00 | 3282.13000 | 3282.13000 | 3275.86000 | 3275.98000 | 36.2210 | 118787.7700 | 3279.53001 2014-02-25 21:19:00 | 3275.00000 | 3275.98000 | 3274.01000 | 3275.98000 | 2.9970 | 9813.5400 | 3274.45000 2014-02-25 21:20:00 | 3274.01000 | 3274.01000 | 3274.01000 | 3274.01000 | 0.4500 | 1473.3000 | 3274.01000 2014-02-25 21:21:00 | 3278.89000 | 3279.34000 | 3273.70000 | 3273.70000 | 23.9060 | 78353.1400 | 3277.54997 2014-02-25 21:22:00 | 3278.65000 | 3279.33000 | 3273.24000 | 3278.57000 | 62.5070 | 204788.4700 | 3276.24994 2014-02-25 21:23:00 | 3278.41000 | 3279.75000 | 3271.10000 | 3275.52000 | 63.4780 | 207950.0700 | 3275.93996 2014-02-25 21:24:00 | 3273.44000 | 3275.40000 | 3271.15000 | 3273.64000 | 70.0880 | 229418.9700 | 3273.29996 2014-02-25 21:25:00 | 3271.10000 | 3275.51000 | 3271.10000 | 3275.04000 | 66.5281 | 217761.6700 | 3273.22996 2014-02-25 21:26:00 | 3275.51000 | 3275.51000 | 3271.32000 | 3275.27000 | 64.5029 | 211125.2400 | 3273.11006 2014-02-25 21:27:00 | 3272.80000 | 3275.47000 | 3271.32000 | 3273.76000 | 76.0521 | 248926.7700 | 3273.11005 2014-02-25 21:28:00 | 3273.07000 | 3274.95000 | 3271.14000 | 3273.19000 | 64.5991 | 211397.8100 | 3272.45998 2014-02-25 21:29:00 | 3271.74000 | 3274.78000 | 3271.20000 | 3273.03000 | 77.6630 | 254209.7000 | 3273.24007 2014-02-25 21:30:00 | 3271.71000 | 3274.78000 | 3271.16000 | 3272.26000 | 78.8620 | 258123.9000 | 3273.11005 2014-02-25 21:31:00 | 3271.97000 | 3274.78000 | 3271.37000 | 3274.75000 | 64.4079 | 210823.1800 | 3273.24996 2014-02-25 21:32:00 | 3273.07000 | 3274.74000 | 3271.30000 | 3272.36000 | 69.6590 | 227993.2700 | 3272.98998 2014-02-25 21:33:00 | 3271.59000 | 3277.89000 | 3271.59000 | 3277.89000 | 70.2329 | 229910.9700 | 3273.55006 2014-02-25 21:34:00 | 3272.78000 | 3281.13000 | 3272.67000 | 3281.04000 | 62.5650 | 205003.5500 | 3276.64990 2014-02-25 21:35:00 | 3280.69000 | 3281.13000 | 3273.60000 | 3279.52000 | 69.8230 | 228898.7500 | 3278.27006 2014-02-25 21:36:00 | 3279.09000 | 3281.26000 | 3273.77000 | 3276.60000 | 86.4400 | 283426.2800 | 3278.88000 2014-02-25 21:37:00 | 3281.08000 | 3281.23000 | 3275.37000 | 3280.21000 | 65.9639 | 216243.6200 | 3278.21008 2014-02-25 21:38:00 | 3277.19000 | 3281.18000 | 3273.30000 | 3279.54000 | 78.1170 | 256192.6600 | 3279.59993 2014-02-25 21:39:00 | 3277.88000 | 3283.00000 | 3277.88000 | 3279.62000 | 44.3640 | 145524.5100 | 3280.24005 2014-02-25 21:40:00 | 3280.53000 | 3282.72000 | 3278.86000 | 3282.37000 | 63.5011 | 208307.0600 | 3280.37002 2014-02-25 21:41:00 | 3282.36000 | 3283.00000 | 3279.50000 | 3282.98000 | 18.6460 | 61189.5300 | 3281.63998 2014-02-25 21:42:00 | 3281.81000 | 3283.00000 | 3279.99000 | 3281.11000 | 11.0430 | 36234.2100 | 3281.19001 2014-02-25 21:43:00 | 3281.20000 | 3286.45000 | 3279.68000 | 3286.45000 | 29.9550 | 98307.9100 | 3281.84995 2014-02-25 21:44:00 | 3288.00000 | 3288.00000 | 3278.99000 | 3284.63000 | 48.1799 | 158309.1900 | 3285.79000 2014-02-25 21:45:00 | 3286.58000 | 3287.90000 | 3282.18000 | 3287.16000 | 92.0660 | 302528.8100 | 3285.99989 2014-02-25 21:46:00 | 3285.26000 | 3287.43000 | 3284.03000 | 3286.77000 | 36.0770 | 118545.3000 | 3285.89997 2014-02-25 21:47:00 | 3286.88000 | 3288.00000 | 3284.08000 | 3287.59000 | 69.9360 | 229792.1500 | 3285.74991 2014-02-25 21:48:00 | 3286.55000 | 3288.00000 | 3284.32000 | 3287.40000 | 63.2731 | 207983.6500 | 3287.08006 2014-02-25 21:49:00 | 3288.00000 | 3288.00000 | 3285.28000 | 3288.00000 | 13.3930 | 44031.2000 | 3287.63001 2014-02-25 21:50:00 | 3285.56000 | 3287.99000 | 3284.17000 | 3287.13000 | 46.9480 | 154277.6200 | 3286.13997 2014-02-25 21:51:00 | 3286.00000 | 3288.00000 | 3284.24000 | 3288.00000 | 59.5721 | 195744.9200 | 3285.85004 2014-02-25 21:52:00 | 3285.43000 | 3288.00000 | 3278.79000 | 3284.99000 | 45.3230 | 148902.8300 | 3285.37004 2014-02-25 21:53:00 | 3282.22000 | 3284.78000 | 3275.94000 | 3277.84000 | 60.2589 | 197653.5700 | 3280.06998 2014-02-25 21:54:00 | 3278.08000 | 3286.77000 | 3275.20000 | 3282.00000 | 72.2410 | 237058.6800 | 3281.50002 2014-02-25 21:55:00 | 3281.71000 | 3288.00000 | 3279.16000 | 3283.22000 | 62.8140 | 206276.0900 | 3283.92008 2014-02-25 21:56:00 | 3284.26000 | 3288.00000 | 3284.02000 | 3287.47000 | 16.1240 | 52993.2000 | 3286.60002 2014-02-25 21:57:00 | 3286.69000 | 3288.00000 | 3281.91000 | 3284.70000 | 24.9820 | 82049.2200 | 3284.33002 2014-02-25 21:58:00 | 3282.08000 | 3287.57000 | 3281.79000 | 3287.04000 | 66.2419 | 217578.8600 | 3284.61004 2014-02-25 21:59:00 | 3286.75000 | 3288.00000 | 3284.46000 | 3287.18000 | 25.1160 | 82524.5600 | 3285.73997 2014-02-25 22:00:00 | 3288.00000 | 3292.66000 | 3286.74000 | 3289.23000 | 37.0890 | 121950.6300 | 3288.04999 2014-02-25 22:01:00 | 3291.21000 | 3295.00000 | 3287.18000 | 3291.54000 | 103.1451 | 339518.7300 | 3291.65985 2014-02-25 22:02:00 | 3291.42000 | 3295.00000 | 3290.06000 | 3291.04000 | 98.3531 | 323848.1600 | 3292.71009 2014-02-25 22:03:00 | 3294.34000 | 3296.45000 | 3291.38000 | 3296.45000 | 69.5961 | 229212.5600 | 3293.46992 2014-02-25 22:04:00 | 3298.40000 | 3300.00000 | 3292.33000 | 3296.00000 | 74.1070 | 244241.9200 | 3295.79993 2014-02-25 22:05:00 | 3295.37000 | 3295.37000 | 3288.00000 | 3288.00000 | 42.7240 | 140593.7000 | 3290.74005 2014-02-25 22:06:00 | 3290.16000 | 3295.99000 | 3288.39000 | 3293.18000 | 23.7730 | 78276.6400 | 3292.67002 2014-02-25 22:07:00 | 3291.96000 | 3296.00000 | 3290.22000 | 3296.00000 | 45.8779 | 151081.1000 | 3293.10997 2014-02-25 22:08:00 | 3294.20000 | 3299.99000 | 3290.19000 | 3290.43000 | 97.4709 | 321095.5500 | 3294.27003 2014-02-25 22:09:00 | 3290.21000 | 3299.98000 | 3289.59000 | 3295.16000 | 84.6749 | 278806.6300 | 3292.66987 2014-02-25 22:10:00 | 3291.65000 | 3299.21000 | 3289.55000 | 3294.43000 | 83.4981 | 274918.3600 | 3292.50995 2014-02-25 22:11:00 | 3294.93000 | 3300.00000 | 3290.49000 | 3293.01000 | 98.8059 | 325606.8100 | 3295.41988 2014-02-25 22:12:00 | 3294.17000 | 3295.67000 | 3289.54000 | 3290.00000 | 51.4290 | 169294.0700 | 3291.79998 2014-02-25 22:13:00 | 3290.87000 | 3298.78000 | 3290.87000 | 3295.26000 | 75.8779 | 249888.0000 | 3293.28995 2014-02-25 22:14:00 | 3298.45000 | 3298.92000 | 3292.03000 | 3297.98000 | 59.1220 | 194855.4300 | 3295.82004 2014-02-25 22:15:00 | 3294.65000 | 3302.28000 | 3293.49000 | 3300.06000 | 29.0540 | 95810.6700 | 3297.68003 2014-02-25 22:16:00 | 3303.06000 | 3305.56000 | 3300.47000 | 3305.56000 | 51.8980 | 171431.0300 | 3303.22997 2014-02-25 22:17:00 | 3303.14000 | 3305.22000 | 3298.97000 | 3300.17000 | 51.9010 | 171372.3400 | 3301.91002 2014-02-25 22:18:00 | 3304.78000 | 3330.00000 | 3299.31000 | 3310.56000 | 76.5339 | 252867.2400 | 3303.99009 2014-02-25 22:19:00 | 3309.99000 | 3312.04000 | 3305.00000 | 3305.00000 | 107.1109 | 354395.6100 | 3308.68003 2014-02-25 22:20:00 | 3305.00000 | 3311.83000 | 3305.00000 | 3309.27000 | 52.0760 | 172290.7500 | 3308.44994 2014-02-25 22:21:00 | 3305.03000 | 3311.65000 | 3305.01000 | 3307.08000 | 104.5679 | 345922.1500 | 3308.10993 2014-02-25 22:22:00 | 3307.08000 | 3309.20000 | 3305.24000 | 3307.65000 | 38.0970 | 126008.4300 | 3307.56997 2014-02-25 22:23:00 | 3305.46000 | 3318.72000 | 3305.28000 | 3313.41000 | 71.0591 | 235138.7900 | 3309.05998 2014-02-25 22:24:00 | 3313.41000 | 3321.09000 | 3310.02000 | 3317.24000 | 65.9740 | 218787.6100 | 3316.27008 2014-02-25 22:25:00 | 3316.60000 | 3320.23000 | 3312.21000 | 3315.99000 | 83.4231 | 276652.7000 | 3316.26008 2014-02-25 22:26:00 | 3316.07000 | 3320.87000 | 3312.33000 | 3317.25000 | 43.2340 | 143382.6300 | 3316.43005 2014-02-25 22:27:00 | 3318.83000 | 3325.38000 | 3317.51000 | 3325.38000 | 71.9350 | 238892.6400 | 3320.94989 2014-02-25 22:28:00 | 3322.25000 | 3328.78000 | 3322.25000 | 3324.72000 | 57.9970 | 192913.0400 | 3326.25995 2014-02-25 22:29:00 | 3325.17000 | 3330.00000 | 3324.27000 | 3327.02000 | 83.7621 | 278673.2200 | 3326.96005 2014-02-25 22:30:00 | 3324.75000 | 3340.70000 | 3324.75000 | 3340.00000 | 39.6530 | 132289.1900 | 3336.17004 2014-02-25 22:31:00 | 3340.59000 | 3350.00000 | 3340.01000 | 3344.00000 | 25.7210 | 86018.6700 | 3344.30001 2014-02-25 22:32:00 | 3340.59000 | 3350.00000 | 3340.59000 | 3350.00000 | 65.3429 | 218695.6200 | 3346.89006 2014-02-25 22:33:00 | 3350.00000 | 3357.14000 | 3343.00000 | 3346.85000 | 62.5329 | 209646.0600 | 3352.57005 2014-02-25 22:34:00 | 3354.62000 | 3354.64000 | 3343.00000 | 3346.11000 | 54.7769 | 183362.5100 | 3347.43995 2014-02-25 22:35:00 | 3345.62000 | 3357.13000 | 3345.15000 | 3352.69000 | 97.2280 | 325890.5900 | 3351.81994 2014-02-25 22:36:00 | 3351.09000 | 3355.75000 | 3327.39000 | 3337.76000 | 80.6860 | 269726.8600 | 3342.91990 2014-02-25 22:37:00 | 3336.44000 | 3355.00000 | 3329.40000 | 3340.38000 | 96.5900 | 322584.6400 | 3339.73000 2014-02-25 22:38:00 | 3344.93000 | 3353.74000 | 3342.34000 | 3347.07000 | 86.4451 | 289450.9700 | 3348.37987 2014-02-25 22:39:00 | 3343.64000 | 3343.64000 | 3336.08000 | 3340.29000 | 40.7510 | 136093.1000 | 3339.63001 2014-02-25 22:40:00 | 3340.94000 | 3350.00000 | 3340.00000 | 3340.00000 | 26.5500 | 88706.3000 | 3341.10000 2014-02-25 22:41:00 | 3343.95000 | 3344.88000 | 3340.06000 | 3343.04000 | 41.0320 | 137177.6600 | 3343.19002 2014-02-25 22:42:00 | 3341.19000 | 3341.19000 | 3340.00000 | 3340.00000 | 6.9380 | 23178.5000 | 3340.80000 2014-02-25 22:43:00 | 3340.00000 | 3340.97000 | 3336.09000 | 3340.28000 | 73.2459 | 244528.6400 | 3338.45991 2014-02-25 22:44:00 | 3339.74000 | 3340.97000 | 3334.91000 | 3334.91000 | 49.4640 | 165103.9400 | 3337.86006 2014-02-25 22:45:00 | 3335.92000 | 3338.01000 | 3330.06000 | 3337.00000 | 32.2700 | 107625.2500 | 3335.15000 2014-02-25 22:46:00 | 3338.22000 | 3338.22000 | 3328.25000 | 3331.79000 | 126.7631 | 422681.3900 | 3334.42012 2014-02-25 22:47:00 | 3328.27000 | 3335.60000 | 3328.27000 | 3330.38000 | 88.7599 | 295678.7700 | 3331.22000 2014-02-25 22:48:00 | 3329.72000 | 3333.00000 | 3326.17000 | 3329.56000 | 68.3109 | 227415.8700 | 3329.13002 2014-02-25 22:49:00 | 3330.98000 | 3330.98000 | 3325.06000 | 3326.91000 | 95.0271 | 316212.2400 | 3327.59992 2014-02-25 22:50:00 | 3325.04000 | 3329.96000 | 3324.21000 | 3328.72000 | 80.2519 | 267079.0700 | 3328.01005 2014-02-25 22:51:00 | 3328.42000 | 3329.99000 | 3325.35000 | 3328.99000 | 42.2910 | 140750.9200 | 3328.15001 2014-02-25 22:52:00 | 3327.82000 | 3328.93000 | 3327.21000 | 3327.97000 | 13.0430 | 43408.4100 | 3328.10001 2014-02-25 22:53:00 | 3328.00000 | 3328.10000 | 3327.97000 | 3328.08000 | 10.6900 | 35576.7100 | 3328.04000 2014-02-25 22:54:00 | 3327.01000 | 3331.39000 | 3327.01000 | 3329.65000 | 16.7260 | 55684.9900 | 3329.24998 2014-02-25 22:55:00 | 3329.41000 | 3329.41000 | 3327.01000 | 3329.00000 | 2.3850 | 7938.3200 | 3328.44000 2014-02-25 22:56:00 | 3327.78000 | 3330.00000 | 3327.74000 | 3330.00000 | 4.8300 | 16079.0500 | 3329.00000 2014-02-25 22:57:00 | 3327.31000 | 3330.00000 | 3323.71000 | 3323.71000 | 23.5970 | 78515.7400 | 3327.35998 2014-02-25 22:58:00 | 3326.96000 | 3328.90000 | 3316.73000 | 3319.88000 | 74.3900 | 247162.9600 | 3322.53000 2014-02-25 22:59:00 | 3318.00000 | 3329.61000 | 3316.69000 | 3328.90000 | 64.6411 | 214822.9000 | 3323.32002 2014-02-25 23:00:00 | 3323.32000 | 3329.41000 | 3322.29000 | 3325.93000 | 134.1911 | 446237.8700 | 3325.39005 2014-02-25 23:01:00 | 3325.51000 | 3328.00000 | 3323.20000 | 3328.00000 | 124.1330 | 412813.1500 | 3325.57011 2014-02-25 23:02:00 | 3326.97000 | 3330.00000 | 3324.14000 | 3327.87000 | 51.5660 | 171560.9600 | 3327.01994 2014-02-25 23:03:00 | 3329.35000 | 3329.99000 | 3324.05000 | 3326.45000 | 120.1761 | 399820.9600 | 3326.95986 2014-02-25 23:04:00 | 3326.30000 | 3329.99000 | 3324.16000 | 3326.81000 | 117.0360 | 389452.4800 | 3327.62986 2014-02-25 23:05:00 | 3328.53000 | 3329.99000 | 3326.22000 | 3327.20000 | 113.5338 | 377830.3800 | 3327.91013 2014-02-25 23:06:00 | 3328.05000 | 3329.99000 | 3328.01000 | 3328.03000 | 8.3450 | 27776.0900 | 3328.46999 2014-02-25 23:07:00 | 3328.33000 | 3329.62000 | 3326.84000 | 3326.84000 | 46.3081 | 154139.6100 | 3328.56997 2014-02-25 23:08:00 | 3328.67000 | 3329.81000 | 3326.22000 | 3326.43000 | 60.8030 | 202352.2900 | 3328.00005 2014-02-25 23:09:00 | 3326.23000 | 3329.62000 | 3326.22000 | 3327.67000 | 38.6930 | 128745.4700 | 3327.36003 2014-02-25 23:10:00 | 3326.23000 | 3326.24000 | 3320.00000 | 3323.79000 | 53.1090 | 176576.2800 | 3324.78998 2014-02-25 23:11:00 | 3320.46000 | 3329.87000 | 3320.00000 | 3328.46000 | 119.0511 | 395698.5600 | 3323.77004 2014-02-25 23:12:00 | 3329.20000 | 3329.96000 | 3321.69000 | 3322.45000 | 67.7580 | 225289.8300 | 3324.91996 2014-02-25 23:13:00 | 3322.00000 | 3322.00000 | 3321.99000 | 3322.00000 | 7.8700 | 26144.1200 | 3322.00000 2014-02-25 23:14:00 | 3321.58000 | 3322.99000 | 3318.05000 | 3318.96000 | 67.5980 | 224479.2900 | 3320.79996 2014-02-25 23:15:00 | 3318.50000 | 3322.87000 | 3313.02000 | 3314.00000 | 117.1258 | 388679.7300 | 3318.47985 2014-02-25 23:16:00 | 3314.00000 | 3318.02000 | 3303.30000 | 3311.52000 | 91.6951 | 303583.0900 | 3310.78986 2014-02-25 23:17:00 | 3309.49000 | 3311.77000 | 3301.69000 | 3301.98000 | 96.2580 | 318254.0200 | 3306.25994 2014-02-25 23:18:00 | 3301.98000 | 3301.99000 | 3290.00000 | 3297.88000 | 57.8720 | 190751.9100 | 3296.10004 2014-02-25 23:19:00 | 3292.87000 | 3300.99000 | 3290.00000 | 3293.76000 | 106.7718 | 351924.2500 | 3296.04006 2014-02-25 23:20:00 | 3291.65000 | 3297.01000 | 3291.31000 | 3294.09000 | 107.9979 | 355813.1500 | 3294.62993 2014-02-25 23:21:00 | 3293.14000 | 3296.89000 | 3292.01000 | 3295.00000 | 22.0820 | 72754.0700 | 3294.72001 2014-02-25 23:22:00 | 3294.99000 | 3299.81000 | 3294.99000 | 3296.23000 | 52.9871 | 174750.8600 | 3297.98995 2014-02-25 23:23:00 | 3297.98000 | 3306.28000 | 3295.02000 | 3300.99000 | 54.1229 | 178579.1500 | 3299.51005 2014-02-25 23:24:00 | 3305.40000 | 3308.40000 | 3298.77000 | 3308.24000 | 75.3020 | 248773.7400 | 3303.68005 2014-02-25 23:25:00 | 3307.39000 | 3308.18000 | 3299.01000 | 3303.94000 | 72.1679 | 238383.5500 | 3303.17995 2014-02-25 23:26:00 | 3303.69000 | 3305.00000 | 3300.73000 | 3305.00000 | 98.7480 | 326188.4000 | 3303.23994 2014-02-25 23:27:00 | 3303.19000 | 3305.00000 | 3272.10000 | 3295.16000 | 92.1909 | 304041.0400 | 3297.95003 2014-02-25 23:28:00 | 3291.76000 | 3301.64000 | 3291.65000 | 3299.02000 | 78.1240 | 257481.9500 | 3295.81010 2014-02-25 23:29:00 | 3301.41000 | 3301.41000 | 3295.30000 | 3298.41000 | 111.8759 | 368954.2500 | 3297.88986 2014-02-25 23:30:00 | 3297.07000 | 3299.99000 | 3291.82000 | 3298.00000 | 56.9770 | 187859.4600 | 3297.10995 2014-02-25 23:31:00 | 3300.00000 | 3301.41000 | 3297.87000 | 3299.99000 | 48.3410 | 159488.9500 | 3299.25001 2014-02-25 23:32:00 | 3299.99000 | 3330.00000 | 3296.00000 | 3305.02000 | 108.5360 | 359004.6600 | 3307.69987 2014-02-25 23:33:00 | 3305.46000 | 3319.88000 | 3305.46000 | 3315.68000 | 63.9690 | 211963.7300 | 3313.53998 2014-02-25 23:34:00 | 3318.91000 | 3329.03000 | 3309.82000 | 3316.78000 | 64.9609 | 215761.9400 | 3321.41002 2014-02-25 23:35:00 | 3317.50000 | 3319.88000 | 3310.48000 | 3313.44000 | 85.0220 | 282005.1000 | 3316.85005 2014-02-25 23:36:00 | 3317.55000 | 3319.00000 | 3311.18000 | 3312.74000 | 94.0199 | 311655.4300 | 3314.78000 2014-02-25 23:37:00 | 3314.46000 | 3316.99000 | 3311.53000 | 3315.03000 | 41.5600 | 137737.7200 | 3314.19000 2014-02-25 23:38:00 | 3313.00000 | 3315.04000 | 3310.06000 | 3311.79000 | 63.0480 | 208861.6100 | 3312.73996 2014-02-25 23:39:00 | 3310.72000 | 3319.99000 | 3310.25000 | 3319.95000 | 38.5120 | 127707.3600 | 3316.04002 2014-02-25 23:40:00 | 3319.54000 | 3324.39000 | 3316.01000 | 3322.23000 | 114.0860 | 378790.6000 | 3320.21986 2014-02-25 23:41:00 | 3321.77000 | 3324.80000 | 3321.00000 | 3322.08000 | 87.7839 | 291646.3300 | 3322.32010 2014-02-25 23:42:00 | 3321.80000 | 3325.00000 | 3321.01000 | 3323.73000 | 116.0891 | 385693.2400 | 3322.38997 2014-02-25 23:43:00 | 3322.82000 | 3324.99000 | 3320.99000 | 3321.06000 | 73.7260 | 244979.1100 | 3322.82991 2014-02-25 23:44:00 | 3320.00000 | 3323.74000 | 3316.82000 | 3320.83000 | 105.6061 | 350562.6700 | 3319.52988 2014-02-25 23:45:00 | 3320.92000 | 3323.99000 | 3315.00000 | 3316.68000 | 83.8510 | 278241.0700 | 3318.28003 2014-02-25 23:46:00 | 3316.96000 | 3323.02000 | 3315.01000 | 3320.00000 | 113.1562 | 375405.7000 | 3317.58987 2014-02-25 23:47:00 | 3320.06000 | 3323.95000 | 3320.01000 | 3323.39000 | 101.4599 | 337075.1000 | 3322.25000 2014-02-25 23:48:00 | 3323.92000 | 3323.92000 | 3319.84000 | 3319.84000 | 58.2990 | 193667.6800 | 3321.96998 2014-02-25 23:49:00 | 3319.80000 | 3322.99000 | 3319.12000 | 3319.12000 | 45.0050 | 149465.2900 | 3321.07993 2014-02-25 23:50:00 | 3319.12000 | 3320.55000 | 3317.31000 | 3319.01000 | 30.7130 | 101938.7600 | 3319.08003 2014-02-25 23:51:00 | 3319.02000 | 3320.98000 | 3317.00000 | 3318.12000 | 36.1130 | 119842.4300 | 3318.54003 2014-02-25 23:52:00 | 3317.24000 | 3320.99000 | 3316.00000 | 3317.00000 | 39.9300 | 132470.0200 | 3317.56000 2014-02-25 23:53:00 | 3318.00000 | 3319.00000 | 3317.00000 | 3319.00000 | 18.5680 | 61609.1900 | 3318.02999 2014-02-25 23:54:00 | 3318.99000 | 3318.99000 | 3315.83000 | 3315.83000 | 17.9570 | 59565.2400 | 3317.09998 2014-02-25 23:55:00 | 3315.70000 | 3318.85000 | 3312.27000 | 3315.19000 | 49.1160 | 162856.4700 | 3315.74994 2014-02-25 23:56:00 | 3316.65000 | 3318.00000 | 3312.38000 | 3315.58000 | 128.0600 | 424527.9400 | 3315.07000 2014-02-25 23:57:00 | 3316.00000 | 3318.00000 | 3312.30000 | 3312.45000 | 102.4009 | 339513.1200 | 3315.53003 2014-02-25 23:58:00 | 3312.71000 | 3318.05000 | 3311.42000 | 3318.05000 | 54.3761 | 180226.7700 | 3314.44994 2014-02-25 23:59:00 | 3318.04000 | 3324.93000 | 3311.51000 | 3321.92000 | 51.8800 | 172251.4000 | 3320.19000 2014-02-26 00:00:00 | 3320.00000 | 3324.98000 | 3319.35000 | 3320.04000 | 132.5662 | 440518.6900 | 3323.00985 2014-02-26 00:01:00 | 3322.27000 | 3325.00000 | 3316.95000 | 3324.09000 | 49.7510 | 165242.3200 | 3321.39001 2014-02-26 00:02:00 | 3325.00000 | 3328.04000 | 3325.00000 | 3328.02000 | 24.7260 | 82254.8500 | 3326.64997 2014-02-26 00:03:00 | 3329.00000 | 3330.00000 | 3316.79000 | 3318.88000 | 125.5429 | 417150.2600 | 3322.77011 2014-02-26 00:04:00 | 3318.24000 | 3319.99000 | 3313.00000 | 3314.99000 | 110.9668 | 368170.2400 | 3317.83989 2014-02-26 00:05:00 | 3315.00000 | 3315.01000 | 3313.00000 | 3314.44000 | 16.6040 | 55029.4600 | 3314.23002 2014-02-26 00:06:00 | 3315.01000 | 3318.38000 | 3311.57000 | 3315.82000 | 187.6680 | 622201.9700 | 3315.43989 2014-02-26 00:07:00 | 3311.57000 | 3315.57000 | 3308.01000 | 3310.11000 | 91.0490 | 301507.9400 | 3311.48997 2014-02-26 00:08:00 | 3315.48000 | 3320.00000 | 3310.05000 | 3310.68000 | 151.0689 | 500701.1500 | 3314.38995 2014-02-26 00:09:00 | 3310.68000 | 3314.67000 | 3310.60000 | 3311.14000 | 178.0419 | 589708.5200 | 3312.19010 2014-02-26 00:10:00 | 3311.93000 | 3319.51000 | 3310.25000 | 3316.68000 | 190.0612 | 629969.3200 | 3314.56007 2014-02-26 00:11:00 | 3318.59000 | 3318.59000 | 3313.00000 | 3313.69000 | 21.5340 | 71406.5600 | 3315.99003 2014-02-26 00:12:00 | 3313.69000 | 3315.00000 | 3310.00000 | 3315.00000 | 30.6920 | 101682.1400 | 3312.99002 2014-02-26 00:13:00 | 3315.00000 | 3320.00000 | 3315.00000 | 3319.51000 | 74.0059 | 245509.3600 | 3317.42991 2014-02-26 00:14:00 | 3319.51000 | 3323.00000 | 3313.69000 | 3318.86000 | 140.6100 | 466497.7000 | 3317.67000 2014-02-26 00:15:00 | 3319.93000 | 3328.00000 | 3317.00000 | 3321.38000 | 170.4558 | 566170.4900 | 3321.50978 2014-02-26 00:16:00 | 3319.29000 | 3328.77000 | 3318.10000 | 3323.02000 | 173.2201 | 575300.3800 | 3321.21001 2014-02-26 00:17:00 | 3324.78000 | 3326.15000 | 3318.99000 | 3324.23000 | 196.4371 | 652681.8600 | 3322.59983 2014-02-26 00:18:00 | 3324.38000 | 3329.93000 | 3321.73000 | 3326.27000 | 98.8331 | 328764.3400 | 3326.46009 2014-02-26 00:19:00 | 3327.80000 | 3329.97000 | 3325.06000 | 3328.02000 | 192.0161 | 638822.0600 | 3326.91977 2014-02-26 00:20:00 | 3328.00000 | 3329.98000 | 3326.05000 | 3327.40000 | 70.0069 | 233010.2500 | 3328.38993 2014-02-26 00:21:00 | 3329.99000 | 3337.46000 | 3325.43000 | 3335.62000 | 71.7430 | 238859.8700 | 3329.38007 2014-02-26 00:22:00 | 3336.03000 | 3337.77000 | 3332.23000 | 3335.02000 | 168.5488 | 562042.8700 | 3334.59994 2014-02-26 00:23:00 | 3334.01000 | 3339.00000 | 3333.00000 | 3338.99000 | 76.4541 | 254962.8500 | 3334.85009 2014-02-26 00:24:00 | 3339.00000 | 3341.58000 | 3333.58000 | 3339.36000 | 112.5411 | 375666.8400 | 3338.04004 2014-02-26 00:25:00 | 3337.13000 | 3340.00000 | 3331.00000 | 3334.94000 | 95.9171 | 320025.5100 | 3336.47992 2014-02-26 00:26:00 | 3334.88000 | 3339.05000 | 3334.87000 | 3336.00000 | 55.8570 | 186404.7000 | 3337.17995 2014-02-26 00:27:00 | 3336.00000 | 3336.00000 | 3331.00000 | 3331.00000 | 21.9660 | 73232.6300 | 3333.90997 2014-02-26 00:28:00 | 3333.94000 | 3333.94000 | 3331.00000 | 3332.68000 | 28.2000 | 93971.9400 | 3332.34000 2014-02-26 00:29:00 | 3326.66000 | 3330.31000 | 3325.29000 | 3327.41000 | 174.6980 | 581417.8000 | 3328.12990 2014-02-26 00:30:00 | 3328.76000 | 3331.75000 | 3325.01000 | 3328.06000 | 168.6902 | 561384.0100 | 3327.90001 2014-02-26 00:31:00 | 3325.66000 | 3333.00000 | 3325.01000 | 3330.00000 | 199.8893 | 665375.4300 | 3328.71996 2014-02-26 00:32:00 | 3330.00000 | 3336.90000 | 3330.00000 | 3336.33000 | 88.2839 | 294319.1600 | 3333.78010 2014-02-26 00:33:00 | 3334.95000 | 3336.80000 | 3333.01000 | 3334.37000 | 222.7282 | 742753.9800 | 3334.79988 2014-02-26 00:34:00 | 3335.93000 | 3336.76000 | 3333.09000 | 3334.88000 | 48.4909 | 161707.6100 | 3334.80001 2014-02-26 00:35:00 | 3334.88000 | 3338.00000 | 3333.00000 | 3334.60000 | 73.5129 | 245178.8400 | 3335.18006 2014-02-26 00:36:00 | 3337.40000 | 3338.00000 | 3333.01000 | 3338.00000 | 47.0721 | 157011.7100 | 3335.56003 2014-02-26 00:37:00 | 3338.00000 | 3343.50000 | 3333.02000 | 3339.52000 | 57.9870 | 193608.2500 | 3338.81995 2014-02-26 00:38:00 | 3339.83000 | 3344.56000 | 3337.60000 | 3343.00000 | 78.7750 | 263203.9400 | 3341.20988 2014-02-26 00:39:00 | 3344.56000 | 3345.00000 | 3340.46000 | 3344.00000 | 29.2150 | 97678.6700 | 3343.43996 2014-02-26 00:40:00 | 3344.99000 | 3346.88000 | 3340.29000 | 3344.99000 | 135.7679 | 454032.4100 | 3344.17992 2014-02-26 00:41:00 | 3345.59000 | 3345.59000 | 3344.99000 | 3345.00000 | 7.7740 | 26004.3600 | 3345.04001 2014-02-26 00:42:00 | 3346.99000 | 3350.00000 | 3345.64000 | 3348.99000 | 31.8890 | 106789.5400 | 3348.78999 2014-02-26 00:43:00 | 3348.99000 | 3355.00000 | 3347.00000 | 3351.66000 | 104.9530 | 351819.2400 | 3352.16009 2014-02-26 00:44:00 | 3351.63000 | 3358.00000 | 3351.61000 | 3357.99000 | 58.6940 | 196917.8500 | 3354.99007 2014-02-26 00:45:00 | 3357.89000 | 3357.89000 | 3350.01000 | 3354.00000 | 121.1992 | 406377.1700 | 3352.96997 2014-02-26 00:46:00 | 3353.40000 | 3354.25000 | 3350.00000 | 3351.99000 | 103.9899 | 348475.2700 | 3351.05000 2014-02-26 00:47:00 | 3352.00000 | 3358.90000 | 3352.00000 | 3358.01000 | 32.1650 | 107925.8500 | 3355.37995 2014-02-26 00:48:00 | 3359.89000 | 3362.26000 | 3356.99000 | 3362.26000 | 81.7110 | 274534.2200 | 3359.82002 2014-02-26 00:49:00 | 3363.00000 | 3370.00000 | 3363.00000 | 3370.00000 | 71.5101 | 240841.6500 | 3367.94000 2014-02-26 00:50:00 | 3370.00000 | 3379.50000 | 3369.99000 | 3379.49000 | 58.4420 | 197242.8000 | 3375.02003 2014-02-26 00:51:00 | 3379.50000 | 3383.00000 | 3375.00000 | 3375.00000 | 163.0592 | 550703.1900 | 3377.31996 2014-02-26 00:52:00 | 3377.58000 | 3379.56000 | 3369.91000 | 3369.93000 | 71.5159 | 241291.9300 | 3373.95991 2014-02-26 00:53:00 | 3369.00000 | 3378.00000 | 3366.00000 | 3377.11000 | 147.3808 | 496887.0800 | 3371.45004 2014-02-26 00:54:00 | 3377.51000 | 3388.00000 | 3377.00000 | 3380.13000 | 99.3190 | 335954.3200 | 3382.57997 2014-02-26 00:55:00 | 3387.36000 | 3387.36000 | 3380.23000 | 3380.23000 | 94.0321 | 318215.0000 | 3384.11006 2014-02-26 00:56:00 | 3382.99000 | 3383.02000 | 3379.43000 | 3382.93000 | 57.1800 | 193348.5200 | 3381.40000 2014-02-26 00:57:00 | 3382.93000 | 3398.99000 | 3382.93000 | 3383.09000 | 105.0001 | 355701.6500 | 3387.63000 2014-02-26 00:58:00 | 3383.09000 | 3386.01000 | 3382.93000 | 3385.00000 | 52.8140 | 178750.1100 | 3384.52006 2014-02-26 00:59:00 | 3385.00000 | 3386.00000 | 3383.20000 | 3383.22000 | 25.9400 | 87804.4800 | 3384.91000 2014-02-26 01:00:00 | 3383.11000 | 3383.41000 | 3370.00000 | 3370.01000 | 111.1821 | 375852.2200 | 3380.51007 2014-02-26 01:01:00 | 3374.99000 | 3375.00000 | 3368.10000 | 3370.00000 | 54.7360 | 184499.8300 | 3370.71994 2014-02-26 01:02:00 | 3370.00000 | 3370.00000 | 3360.00000 | 3361.80000 | 75.7670 | 254872.4900 | 3363.89993 2014-02-26 01:03:00 | 3364.99000 | 3380.86000 | 3361.08000 | 3380.86000 | 139.6380 | 470183.5900 | 3367.15992 2014-02-26 01:04:00 | 3380.07000 | 3386.00000 | 3380.01000 | 3384.07000 | 88.1400 | 298200.4500 | 3383.26000 2014-02-26 01:05:00 | 3385.00000 | 3393.34000 | 3385.00000 | 3390.08000 | 49.8230 | 168817.6100 | 3388.35004 2014-02-26 01:06:00 | 3392.78000 | 3398.99000 | 3388.45000 | 3390.00000 | 121.9788 | 413755.9100 | 3392.02996 2014-02-26 01:07:00 | 3389.99000 | 3389.99000 | 3384.07000 | 3385.00000 | 116.1850 | 393411.6200 | 3386.07983 2014-02-26 01:08:00 | 3384.07000 | 3384.07000 | 3375.00000 | 3376.01000 | 205.5120 | 694272.8500 | 3378.26012 2014-02-26 01:09:00 | 3375.00000 | 3375.18000 | 3368.16000 | 3374.05000 | 183.0650 | 617377.3900 | 3372.44973 2014-02-26 01:10:00 | 3373.32000 | 3376.96000 | 3371.10000 | 3375.01000 | 47.1860 | 159236.3800 | 3374.64994 2014-02-26 01:11:00 | 3375.01000 | 3382.79000 | 3375.01000 | 3382.00000 | 36.3090 | 122707.3900 | 3379.52999 2014-02-26 01:12:00 | 3382.02000 | 3382.68000 | 3380.00000 | 3382.18000 | 29.0450 | 98204.2500 | 3381.10996 2014-02-26 01:13:00 | 3382.22000 | 3383.03000 | 3382.17000 | 3382.49000 | 65.1681 | 220456.3500 | 3382.88996 2014-02-26 01:14:00 | 3382.17000 | 3382.50000 | 3380.00000 | 3381.99000 | 17.7800 | 60123.0000 | 3381.50000 2014-02-26 01:15:00 | 3380.02000 | 3393.00000 | 3380.01000 | 3393.00000 | 108.9519 | 368697.5000 | 3384.04006 2014-02-26 01:16:00 | 3395.00000 | 3415.00000 | 3395.00000 | 3414.41000 | 230.7800 | 785517.2900 | 3403.75000 2014-02-26 01:17:00 | 3417.28000 | 3420.00000 | 3408.00000 | 3409.66000 | 106.7190 | 364503.9100 | 3415.54997 2014-02-26 01:18:00 | 3409.00000 | 3414.97000 | 3408.14000 | 3414.00000 | 167.2668 | 570724.4600 | 3412.05984 2014-02-26 01:19:00 | 3414.01000 | 3420.00000 | 3408.13000 | 3412.24000 | 199.3638 | 680935.2000 | 3415.54022 2014-02-26 01:20:00 | 3408.14000 | 3419.87000 | 3408.14000 | 3414.75000 | 178.5179 | 609092.5100 | 3411.93989 2014-02-26 01:21:00 | 3418.75000 | 3420.00000 | 3410.15000 | 3420.00000 | 84.9620 | 290355.9900 | 3417.48005 2014-02-26 01:22:00 | 3420.00000 | 3422.00000 | 3414.00000 | 3415.00000 | 178.1891 | 609209.0200 | 3418.88995 2014-02-26 01:23:00 | 3415.00000 | 3416.00000 | 3408.12000 | 3410.61000 | 113.5401 | 387391.8400 | 3411.94000 2014-02-26 01:24:00 | 3408.00000 | 3410.00000 | 3397.36000 | 3400.00000 | 136.5378 | 464810.3000 | 3404.25991 2014-02-26 01:25:00 | 3397.72000 | 3400.00000 | 3383.00000 | 3395.17000 | 132.2358 | 448923.4600 | 3394.86984 2014-02-26 01:26:00 | 3399.00000 | 3400.00000 | 3394.40000 | 3397.93000 | 67.4320 | 229098.9400 | 3397.48004 2014-02-26 01:27:00 | 3397.94000 | 3405.00000 | 3396.99000 | 3401.39000 | 90.2111 | 306857.5500 | 3401.55003 2014-02-26 01:28:00 | 3404.01000 | 3404.98000 | 3400.00000 | 3402.66000 | 103.9209 | 353630.2800 | 3402.88003 2014-02-26 01:29:00 | 3401.26000 | 3410.62000 | 3401.26000 | 3409.39000 | 126.4660 | 430973.3600 | 3407.81985 2014-02-26 01:30:00 | 3409.76000 | 3411.00000 | 3406.00000 | 3410.00000 | 82.2530 | 280269.8600 | 3407.41007 2014-02-26 01:31:00 | 3411.00000 | 3419.46000 | 3411.00000 | 3418.00000 | 30.4660 | 104025.3100 | 3414.46996 2014-02-26 01:32:00 | 3417.99000 | 3425.02000 | 3415.81000 | 3425.02000 | 64.7789 | 221608.6400 | 3420.99998 2014-02-26 01:33:00 | 3426.00000 | 3430.00000 | 3426.00000 | 3429.99000 | 54.1120 | 185458.5000 | 3427.31003 2014-02-26 01:34:00 | 3430.00000 | 3435.01000 | 3427.00000 | 3434.04000 | 72.1070 | 247503.6200 | 3432.44994 2014-02-26 01:35:00 | 3434.95000 | 3435.86000 | 3424.98000 | 3426.66000 | 87.6691 | 300811.9200 | 3431.21998 2014-02-26 01:36:00 | 3426.00000 | 3427.99000 | 3422.13000 | 3423.01000 | 48.1210 | 164829.3500 | 3425.31001 2014-02-26 01:37:00 | 3423.03000 | 3425.02000 | 3422.20000 | 3425.02000 | 51.3390 | 175777.0400 | 3423.84999 2014-02-26 01:38:00 | 3425.93000 | 3429.00000 | 3425.02000 | 3429.00000 | 40.4360 | 138590.5800 | 3427.40995 2014-02-26 01:39:00 | 3430.00000 | 3436.99000 | 3430.00000 | 3435.10000 | 36.1770 | 124207.0500 | 3433.31997 2014-02-26 01:40:00 | 3435.10000 | 3436.86000 | 3430.00000 | 3433.36000 | 78.3530 | 268956.7600 | 3432.63007 2014-02-26 01:41:00 | 3433.36000 | 3435.00000 | 3432.00000 | 3432.00000 | 46.6850 | 160313.4900 | 3433.93993 2014-02-26 01:42:00 | 3431.99000 | 3432.00000 | 3430.03000 | 3432.00000 | 38.1360 | 130857.8700 | 3431.34996 2014-02-26 01:43:00 | 3432.00000 | 3432.00000 | 3419.92000 | 3420.00000 | 126.3762 | 433251.6500 | 3428.26986 2014-02-26 01:44:00 | 3422.03000 | 3428.40000 | 3420.00000 | 3427.05000 | 102.7071 | 351687.5800 | 3424.17991 2014-02-26 01:45:00 | 3428.00000 | 3429.00000 | 3423.50000 | 3424.49000 | 60.6010 | 207675.3400 | 3426.93002 2014-02-26 01:46:00 | 3424.38000 | 3424.38000 | 3416.10000 | 3417.00000 | 59.4091 | 203192.1100 | 3420.21998 2014-02-26 01:47:00 | 3416.00000 | 3416.01000 | 3411.03000 | 3412.99000 | 66.5160 | 227050.9700 | 3413.47992 2014-02-26 01:48:00 | 3412.00000 | 3413.41000 | 3409.00000 | 3411.02000 | 38.4390 | 131169.3400 | 3412.39999 2014-02-26 01:49:00 | 3410.00000 | 3417.75000 | 3407.10000 | 3417.74000 | 72.0681 | 245963.9600 | 3412.93996 2014-02-26 01:50:00 | 3414.40000 | 3420.00000 | 3414.01000 | 3420.00000 | 59.9521 | 204835.8600 | 3416.66004 2014-02-26 01:51:00 | 3420.00000 | 3423.46000 | 3416.00000 | 3417.19000 | 43.5260 | 148872.1400 | 3420.29995 2014-02-26 01:52:00 | 3417.00000 | 3419.99000 | 3416.00000 | 3416.89000 | 74.6960 | 255224.2000 | 3416.83991 2014-02-26 01:53:00 | 3419.07000 | 3419.07000 | 3403.09000 | 3409.67000 | 189.8999 | 648050.5900 | 3412.59000 2014-02-26 01:54:00 | 3409.01000 | 3409.20000 | 3401.00000 | 3404.14000 | 114.6308 | 390401.6900 | 3405.73003 2014-02-26 01:55:00 | 3404.00000 | 3411.00000 | 3400.20000 | 3403.99000 | 145.8830 | 496698.0500 | 3404.77013 2014-02-26 01:56:00 | 3402.00000 | 3404.76000 | 3400.00000 | 3402.01000 | 146.3198 | 497777.0400 | 3401.97999 2014-02-26 01:57:00 | 3402.74000 | 3410.52000 | 3402.23000 | 3409.89000 | 118.2319 | 402824.3400 | 3407.07007 2014-02-26 01:58:00 | 3409.96000 | 3413.00000 | 3404.00000 | 3409.99000 | 166.2802 | 566847.6300 | 3408.99001 2014-02-26 01:59:00 | 3411.00000 | 3411.00000 | 3404.00000 | 3406.99000 | 37.0860 | 126387.6400 | 3407.95996 2014-02-26 02:00:00 | 3404.91000 | 3413.00000 | 3404.16000 | 3410.00000 | 108.3739 | 369545.3300 | 3409.91012 2014-02-26 02:01:00 | 3413.00000 | 3420.00000 | 3411.56000 | 3417.09000 | 80.4391 | 274795.2000 | 3416.18998 2014-02-26 02:02:00 | 3420.00000 | 3420.00000 | 3411.10000 | 3411.99000 | 54.7880 | 187104.2100 | 3415.05997 2014-02-26 02:03:00 | 3409.99000 | 3411.39000 | 3404.05000 | 3411.00000 | 276.1020 | 940870.0300 | 3407.69016 2014-02-26 02:04:00 | 3411.01000 | 3415.00000 | 3410.00000 | 3410.98000 | 219.6221 | 749556.9900 | 3412.94013 2014-02-26 02:05:00 | 3410.98000 | 3415.00000 | 3410.00000 | 3411.18000 | 114.4819 | 390590.6500 | 3411.81007 2014-02-26 02:06:00 | 3413.84000 | 3415.00000 | 3411.08000 | 3415.00000 | 51.5430 | 175964.5500 | 3413.94004 2014-02-26 02:07:00 | 3414.50000 | 3414.50000 | 3407.11000 | 3408.54000 | 68.4040 | 233381.4000 | 3411.81008 2014-02-26 02:08:00 | 3410.00000 | 3412.50000 | 3409.60000 | 3411.78000 | 31.2960 | 106741.9100 | 3410.71996 2014-02-26 02:09:00 | 3410.02000 | 3410.86000 | 3406.01000 | 3406.87000 | 58.7580 | 200218.3300 | 3407.50996 2014-02-26 02:10:00 | 3406.05000 | 3411.65000 | 3404.01000 | 3407.52000 | 301.7598 | 1028186.3200 | 3407.29999 2014-02-26 02:11:00 | 3409.00000 | 3409.00000 | 3399.99000 | 3400.00000 | 186.0501 | 633606.7900 | 3405.57001 2014-02-26 02:12:00 | 3400.00000 | 3400.00000 | 3396.01000 | 3398.00000 | 48.7970 | 165839.4000 | 3398.55996 2014-02-26 02:13:00 | 3397.99000 | 3400.00000 | 3396.00000 | 3398.00000 | 12.2990 | 41784.5600 | 3397.40000 2014-02-26 02:14:00 | 3398.00000 | 3400.00000 | 3398.00000 | 3400.00000 | 59.1240 | 200998.9800 | 3399.62007 2014-02-26 02:15:00 | 3400.00000 | 3405.00000 | 3400.00000 | 3400.00000 | 151.6802 | 516111.4500 | 3402.63001 2014-02-26 02:16:00 | 3399.96000 | 3400.00000 | 3397.00000 | 3399.00000 | 20.3730 | 69238.9700 | 3398.57002 2014-02-26 02:17:00 | 3400.00000 | 3401.72000 | 3397.00000 | 3401.50000 | 56.5729 | 192306.6400 | 3399.27005 2014-02-26 02:18:00 | 3398.02000 | 3398.02000 | 3393.41000 | 3393.42000 | 60.3740 | 205068.7200 | 3396.64007 2014-02-26 02:19:00 | 3393.37000 | 3397.61000 | 3392.04000 | 3393.42000 | 68.6180 | 232945.7900 | 3394.81996 2014-02-26 02:20:00 | 3393.32000 | 3397.73000 | 3390.00000 | 3392.03000 | 116.6730 | 395731.4900 | 3391.80010 2014-02-26 02:21:00 | 3391.97000 | 3396.49000 | 3391.97000 | 3394.00000 | 50.4130 | 171109.9600 | 3394.16005 2014-02-26 02:22:00 | 3393.99000 | 3393.99000 | 3391.99000 | 3392.02000 | 8.4230 | 28575.7100 | 3392.58001 2014-02-26 02:23:00 | 3394.00000 | 3394.00000 | 3386.00000 | 3390.79000 | 44.3780 | 150452.1500 | 3390.23997 2014-02-26 02:24:00 | 3390.77000 | 3392.80000 | 3383.00000 | 3383.05000 | 187.0458 | 633898.0300 | 3388.99977 2014-02-26 02:25:00 | 3383.10000 | 3387.37000 | 3378.53000 | 3383.17000 | 99.2701 | 335745.2800 | 3382.14000 2014-02-26 02:26:00 | 3383.16000 | 3384.01000 | 3374.49000 | 3382.99000 | 138.9268 | 469600.3900 | 3380.19987 2014-02-26 02:27:00 | 3383.00000 | 3383.00000 | 3380.00000 | 3381.00000 | 37.0120 | 125148.0700 | 3381.28002 2014-02-26 02:28:00 | 3380.00000 | 3382.52000 | 3370.30000 | 3381.08000 | 63.0331 | 213000.1000 | 3379.18006 2014-02-26 02:29:00 | 3381.08000 | 3381.42000 | 3371.00000 | 3371.00000 | 51.9591 | 175590.9500 | 3379.40999 2014-02-26 02:30:00 | 3373.85000 | 3377.00000 | 3371.00000 | 3372.00000 | 68.6540 | 231628.9700 | 3373.86008 2014-02-26 02:31:00 | 3374.00000 | 3380.00000 | 3373.99000 | 3377.51000 | 60.8000 | 205205.3500 | 3375.09000 2014-02-26 02:32:00 | 3379.99000 | 3391.02000 | 3379.94000 | 3386.83000 | 216.4471 | 733097.7900 | 3386.95982 2014-02-26 02:33:00 | 3385.63000 | 3400.00000 | 3384.00000 | 3393.15000 | 256.3633 | 869997.1300 | 3393.61025 2014-02-26 02:34:00 | 3395.63000 | 3400.79000 | 3392.00000 | 3400.79000 | 127.4479 | 432659.9700 | 3394.79992 2014-02-26 02:35:00 | 3401.91000 | 3402.05000 | 3396.06000 | 3401.95000 | 133.5599 | 454060.8300 | 3399.68000 2014-02-26 02:36:00 | 3401.94000 | 3401.98000 | 3395.00000 | 3397.99000 | 84.9519 | 288714.0700 | 3398.56005 2014-02-26 02:37:00 | 3395.00000 | 3397.80000 | 3390.49000 | 3393.26000 | 397.5821 | 1349206.9100 | 3393.53025 2014-02-26 02:38:00 | 3393.60000 | 3404.93000 | 3391.00000 | 3404.82000 | 97.5349 | 331225.5400 | 3395.96985 2014-02-26 02:39:00 | 3404.19000 | 3410.00000 | 3404.19000 | 3405.01000 | 310.3277 | 1057416.8400 | 3407.41979 2014-02-26 02:40:00 | 3405.01000 | 3410.00000 | 3405.01000 | 3407.93000 | 133.4690 | 454829.0600 | 3407.74996 2014-02-26 02:41:00 | 3407.93000 | 3410.03000 | 3406.00000 | 3408.95000 | 63.3350 | 215791.0800 | 3407.13991 2014-02-26 02:42:00 | 3408.93000 | 3410.48000 | 3407.30000 | 3410.48000 | 53.3870 | 182017.6100 | 3409.39995 2014-02-26 02:43:00 | 3410.00000 | 3413.44000 | 3410.00000 | 3413.38000 | 41.5850 | 141871.6800 | 3411.60994 2014-02-26 02:44:00 | 3413.41000 | 3419.00000 | 3412.00000 | 3416.00000 | 120.4119 | 411336.6300 | 3416.08007 2014-02-26 02:45:00 | 3416.01000 | 3420.00000 | 3416.00000 | 3416.01000 | 66.3890 | 226919.6600 | 3418.02998 2014-02-26 02:46:00 | 3416.04000 | 3417.17000 | 3410.00000 | 3411.36000 | 155.1878 | 529852.9900 | 3414.26990 2014-02-26 02:47:00 | 3413.32000 | 3413.32000 | 3405.00000 | 3410.00000 | 105.2121 | 358751.3100 | 3409.79007 2014-02-26 02:48:00 | 3410.00000 | 3410.00000 | 3406.00000 | 3408.05000 | 43.2110 | 147285.4400 | 3408.52001 2014-02-26 02:49:00 | 3408.03000 | 3408.68000 | 3405.21000 | 3405.23000 | 35.6240 | 121357.2200 | 3406.61004 2014-02-26 02:50:00 | 3404.69000 | 3408.34000 | 3400.41000 | 3406.99000 | 189.6521 | 645818.4200 | 3405.28012 2014-02-26 02:51:00 | 3406.00000 | 3408.65000 | 3404.06000 | 3407.33000 | 52.5229 | 178951.9600 | 3407.12005 2014-02-26 02:52:00 | 3406.01000 | 3407.84000 | 3403.98000 | 3404.10000 | 68.2009 | 232233.6600 | 3405.14002 2014-02-26 02:53:00 | 3401.12000 | 3405.11000 | 3394.74000 | 3400.00000 | 209.7859 | 713332.7700 | 3400.28975 2014-02-26 02:54:00 | 3395.93000 | 3405.13000 | 3394.74000 | 3396.05000 | 157.0028 | 533504.8500 | 3398.06013 2014-02-26 02:55:00 | 3395.01000 | 3401.01000 | 3394.75000 | 3400.97000 | 108.2551 | 367946.0800 | 3398.87984 2014-02-26 02:56:00 | 3400.95000 | 3411.61000 | 3400.03000 | 3411.61000 | 122.2978 | 416376.3900 | 3404.60992 2014-02-26 02:57:00 | 3411.54000 | 3417.75000 | 3411.01000 | 3413.01000 | 168.6501 | 575916.3800 | 3414.86000 2014-02-26 02:58:00 | 3416.00000 | 3416.00000 | 3400.00000 | 3409.01000 | 154.9778 | 528227.9000 | 3408.40990 2014-02-26 02:59:00 | 3410.00000 | 3412.97000 | 3407.05000 | 3407.05000 | 25.0950 | 85605.6300 | 3411.25996 2014-02-26 03:00:00 | 3402.74000 | 3408.99000 | 3398.00000 | 3398.00000 | 159.2472 | 542276.4400 | 3405.24987 2014-02-26 03:01:00 | 3398.00000 | 3405.00000 | 3390.80000 | 3403.27000 | 260.6254 | 885094.1900 | 3396.03965 2014-02-26 03:02:00 | 3403.18000 | 3411.00000 | 3400.00000 | 3405.00000 | 155.8721 | 530789.6500 | 3405.29010 2014-02-26 03:03:00 | 3409.53000 | 3409.74000 | 3394.95000 | 3398.43000 | 288.7611 | 982847.6900 | 3403.67010 2014-02-26 03:04:00 | 3400.00000 | 3400.00000 | 3389.98000 | 3389.99000 | 189.9319 | 644797.8800 | 3394.89011 2014-02-26 03:05:00 | 3383.77000 | 3394.99000 | 3383.77000 | 3393.00000 | 174.4772 | 591824.8900 | 3391.98986 2014-02-26 03:06:00 | 3391.07000 | 3399.31000 | 3391.01000 | 3391.02000 | 176.3241 | 598734.8000 | 3395.65021 2014-02-26 03:07:00 | 3391.02000 | 3391.02000 | 3386.76000 | 3390.99000 | 60.1770 | 204003.1000 | 3390.04995 2014-02-26 03:08:00 | 3390.99000 | 3392.00000 | 3385.00000 | 3385.44000 | 81.6039 | 276585.0400 | 3389.36009 2014-02-26 03:09:00 | 3385.00000 | 3394.00000 | 3385.00000 | 3389.84000 | 188.1341 | 637727.7400 | 3389.75023 2014-02-26 03:10:00 | 3393.80000 | 3394.00000 | 3387.63000 | 3392.00000 | 204.3162 | 692687.0000 | 3390.26977 2014-02-26 03:11:00 | 3392.64000 | 3400.00000 | 3392.27000 | 3395.49000 | 175.7993 | 597318.3900 | 3397.72996 2014-02-26 03:12:00 | 3397.93000 | 3405.00000 | 3392.63000 | 3400.00000 | 163.4352 | 555664.9700 | 3399.90977 2014-02-26 03:13:00 | 3399.99000 | 3405.00000 | 3399.98000 | 3403.00000 | 97.8451 | 332866.9400 | 3401.97986 2014-02-26 03:14:00 | 3403.00000 | 3404.00000 | 3398.43000 | 3398.44000 | 21.6880 | 73748.5200 | 3400.42999 2014-02-26 03:15:00 | 3398.43000 | 3404.00000 | 3396.22000 | 3404.00000 | 62.7190 | 213302.4600 | 3400.91998 2014-02-26 03:16:00 | 3404.00000 | 3405.00000 | 3398.43000 | 3403.96000 | 157.6858 | 536431.2800 | 3401.89981 2014-02-26 03:17:00 | 3404.99000 | 3404.99000 | 3399.65000 | 3400.25000 | 255.1770 | 868186.2200 | 3402.28978 2014-02-26 03:18:00 | 3403.65000 | 3403.92000 | 3395.00000 | 3399.76000 | 301.3686 | 1024303.7000 | 3398.83988 2014-02-26 03:19:00 | 3397.47000 | 3399.83000 | 3395.00000 | 3396.59000 | 345.2634 | 1172897.7900 | 3397.11034 2014-02-26 03:20:00 | 3396.16000 | 3404.00000 | 3396.00000 | 3401.06000 | 126.8291 | 431035.2000 | 3398.54997 2014-02-26 03:21:00 | 3401.31000 | 3401.31000 | 3394.92000 | 3398.79000 | 121.9510 | 414398.1300 | 3398.07004 2014-02-26 03:22:00 | 3399.94000 | 3400.01000 | 3395.12000 | 3400.00000 | 350.7787 | 1191809.0900 | 3397.60986 2014-02-26 03:23:00 | 3396.10000 | 3401.83000 | 3395.44000 | 3401.83000 | 107.8281 | 366399.7100 | 3397.99994 2014-02-26 03:24:00 | 3402.00000 | 3403.98000 | 3393.00000 | 3400.29000 | 98.5349 | 334941.7700 | 3399.21985 2014-02-26 03:25:00 | 3395.14000 | 3401.16000 | 3390.00000 | 3396.88000 | 331.5668 | 1126640.8300 | 3397.92969 2014-02-26 03:26:00 | 3396.54000 | 3399.89000 | 3375.28000 | 3394.58000 | 334.8791 | 1135759.1300 | 3391.54991 2014-02-26 03:27:00 | 3394.60000 | 3395.04000 | 3390.04000 | 3392.69000 | 310.5677 | 1053756.1700 | 3392.99979 2014-02-26 03:28:00 | 3392.41000 | 3394.24000 | 3386.33000 | 3388.00000 | 52.3120 | 177451.2000 | 3392.17003 2014-02-26 03:29:00 | 3390.96000 | 3393.83000 | 3388.08000 | 3391.00000 | 59.1361 | 200589.5900 | 3391.99993 2014-02-26 03:30:00 | 3392.12000 | 3394.57000 | 3391.07000 | 3392.14000 | 58.9759 | 200123.0800 | 3393.29993 2014-02-26 03:31:00 | 3390.92000 | 3392.94000 | 3386.00000 | 3390.00000 | 231.9197 | 785978.3000 | 3389.00998 2014-02-26 03:32:00 | 3386.82000 | 3390.00000 | 3386.08000 | 3389.00000 | 66.0910 | 223924.3500 | 3388.12002 2014-02-26 03:33:00 | 3384.86000 | 3390.00000 | 3384.01000 | 3389.93000 | 321.1571 | 1087893.7600 | 3387.41972 2014-02-26 03:34:00 | 3387.09000 | 3400.00000 | 3386.05000 | 3399.00000 | 334.7844 | 1135762.7900 | 3392.52043 2014-02-26 03:35:00 | 3396.96000 | 3398.99000 | 3392.47000 | 3397.00000 | 339.8034 | 1154145.6700 | 3396.51034 2014-02-26 03:36:00 | 3397.00000 | 3397.00000 | 3392.00000 | 3394.01000 | 40.2310 | 136573.5300 | 3394.73001 2014-02-26 03:37:00 | 3394.02000 | 3396.93000 | 3391.89000 | 3393.78000 | 119.3921 | 405282.6100 | 3394.55008 2014-02-26 03:38:00 | 3393.62000 | 3396.00000 | 3393.12000 | 3394.38000 | 91.7800 | 311547.2300 | 3394.50000 2014-02-26 03:39:00 | 3394.36000 | 3396.00000 | 3394.00000 | 3395.99000 | 19.3490 | 65684.4500 | 3394.71999 2014-02-26 03:40:00 | 3395.00000 | 3396.27000 | 3395.00000 | 3395.97000 | 21.2220 | 72064.0700 | 3395.72001 2014-02-26 03:41:00 | 3395.99000 | 3402.00000 | 3395.99000 | 3401.30000 | 31.5470 | 107242.1100 | 3399.43997 2014-02-26 03:42:00 | 3402.32000 | 3407.00000 | 3401.04000 | 3405.98000 | 30.2520 | 103031.5000 | 3405.77002 2014-02-26 03:43:00 | 3406.92000 | 3408.00000 | 3405.00000 | 3407.88000 | 81.0179 | 276031.2200 | 3407.03995 2014-02-26 03:44:00 | 3406.53000 | 3414.00000 | 3404.65000 | 3413.00000 | 239.9341 | 818062.4100 | 3409.53029 2014-02-26 03:45:00 | 3412.97000 | 3412.97000 | 3407.46000 | 3407.47000 | 16.3670 | 55820.1400 | 3410.52999 2014-02-26 03:46:00 | 3407.00000 | 3409.00000 | 3406.66000 | 3407.00000 | 18.3910 | 62663.2800 | 3407.28001 2014-02-26 03:47:00 | 3406.99000 | 3408.00000 | 3406.00000 | 3407.99000 | 12.2330 | 41687.8800 | 3407.82001 2014-02-26 03:48:00 | 3406.03000 | 3412.64000 | 3406.01000 | 3412.64000 | 102.6291 | 349831.6400 | 3408.69997 2014-02-26 03:49:00 | 3410.00000 | 3415.37000 | 3408.53000 | 3415.00000 | 97.8900 | 334042.9300 | 3412.43000 2014-02-26 03:50:00 | 3415.27000 | 3419.00000 | 3411.87000 | 3412.00000 | 79.9809 | 273152.5300 | 3415.22002 2014-02-26 03:51:00 | 3412.04000 | 3415.00000 | 3411.61000 | 3414.99000 | 31.1480 | 106306.9300 | 3412.95998 2014-02-26 03:52:00 | 3414.99000 | 3414.99000 | 3412.00000 | 3412.00000 | 26.0810 | 89004.7700 | 3412.63001 2014-02-26 03:53:00 | 3411.60000 | 3412.76000 | 3405.00000 | 3412.38000 | 230.2037 | 784417.0000 | 3407.49025 2014-02-26 03:54:00 | 3408.65000 | 3408.65000 | 3405.87000 | 3407.11000 | 27.3360 | 93144.6100 | 3407.39997 2014-02-26 03:55:00 | 3408.65000 | 3412.00000 | 3407.33000 | 3410.00000 | 95.3500 | 325145.2700 | 3410.02000 2014-02-26 03:56:00 | 3411.00000 | 3412.00000 | 3408.64000 | 3409.00000 | 25.8400 | 88098.9500 | 3409.40000 2014-02-26 03:57:00 | 3408.84000 | 3410.00000 | 3406.03000 | 3406.03000 | 159.1468 | 542299.1700 | 3407.53985 2014-02-26 03:58:00 | 3408.81000 | 3408.81000 | 3403.50000 | 3403.50000 | 25.6580 | 87378.2500 | 3405.49998 2014-02-26 03:59:00 | 3403.29000 | 3410.00000 | 3403.29000 | 3405.23000 | 94.1049 | 320629.6000 | 3407.14986 2014-02-26 04:00:00 | 3404.38000 | 3404.38000 | 3400.39000 | 3400.71000 | 43.5281 | 148103.3200 | 3402.47998 2014-02-26 04:01:00 | 3401.17000 | 3403.81000 | 3400.00000 | 3400.00000 | 62.3361 | 212015.6400 | 3401.16993 2014-02-26 04:02:00 | 3400.00000 | 3407.93000 | 3399.78000 | 3406.98000 | 88.0200 | 299503.9200 | 3402.68000 2014-02-26 04:03:00 | 3407.02000 | 3408.22000 | 3401.34000 | 3405.08000 | 207.1282 | 705381.2800 | 3405.52989 2014-02-26 04:04:00 | 3407.01000 | 3407.01000 | 3403.11000 | 3405.98000 | 109.0790 | 371397.6200 | 3404.84997 2014-02-26 04:05:00 | 3406.18000 | 3408.60000 | 3403.21000 | 3408.00000 | 15.6380 | 53272.9400 | 3406.62999 2014-02-26 04:06:00 | 3408.45000 | 3413.01000 | 3408.45000 | 3411.90000 | 25.3540 | 86486.5800 | 3411.16003 2014-02-26 04:07:00 | 3409.70000 | 3414.01000 | 3408.01000 | 3413.00000 | 125.3028 | 427508.2700 | 3411.80010 2014-02-26 04:08:00 | 3413.00000 | 3413.10000 | 3408.00000 | 3409.73000 | 62.7451 | 213985.1300 | 3410.38991 2014-02-26 04:09:00 | 3410.88000 | 3412.99000 | 3408.20000 | 3410.99000 | 94.7050 | 322993.3300 | 3410.51986 2014-02-26 04:10:00 | 3408.70000 | 3411.90000 | 3408.00000 | 3411.90000 | 29.4040 | 100250.9600 | 3409.43003 2014-02-26 04:11:00 | 3412.16000 | 3416.00000 | 3412.05000 | 3416.00000 | 30.8930 | 105496.9700 | 3414.92003 2014-02-26 04:12:00 | 3416.00000 | 3420.00000 | 3416.00000 | 3419.31000 | 29.6060 | 101224.1900 | 3419.03997 2014-02-26 04:13:00 | 3415.00000 | 3420.00000 | 3412.29000 | 3419.00000 | 125.9659 | 430270.5100 | 3415.76985 2014-02-26 04:14:00 | 3416.00000 | 3419.10000 | 3413.00000 | 3414.04000 | 33.4060 | 114062.9300 | 3414.43996 2014-02-26 04:15:00 | 3415.00000 | 3420.00000 | 3415.00000 | 3419.41000 | 53.9541 | 184416.6600 | 3418.03006 2014-02-26 04:16:00 | 3419.41000 | 3421.50000 | 3419.00000 | 3421.47000 | 52.8390 | 180722.0200 | 3420.23998 2014-02-26 04:17:00 | 3421.47000 | 3426.00000 | 3421.42000 | 3425.00000 | 46.9340 | 160712.8500 | 3424.23005 2014-02-26 04:18:00 | 3425.00000 | 3425.00000 | 3421.00000 | 3425.00000 | 22.0200 | 75380.2100 | 3423.26000 2014-02-26 04:19:00 | 3423.03000 | 3426.34000 | 3421.00000 | 3426.34000 | 52.9480 | 181307.2100 | 3424.24997 2014-02-26 04:20:00 | 3426.34000 | 3428.90000 | 3421.00000 | 3422.00000 | 62.9561 | 215756.0800 | 3427.08993 2014-02-26 04:21:00 | 3422.44000 | 3425.62000 | 3421.49000 | 3425.62000 | 51.4820 | 176270.1500 | 3423.92003 2014-02-26 04:22:00 | 3426.99000 | 3430.00000 | 3426.99000 | 3430.00000 | 82.0830 | 281480.6000 | 3429.22007 2014-02-26 04:23:00 | 3430.00000 | 3432.42000 | 3427.00000 | 3428.99000 | 71.0040 | 243507.6500 | 3429.49008 2014-02-26 04:24:00 | 3429.00000 | 3431.72000 | 3426.92000 | 3426.92000 | 120.7351 | 414069.2900 | 3429.56983 2014-02-26 04:25:00 | 3426.32000 | 3430.00000 | 3422.00000 | 3425.10000 | 68.3300 | 234115.0100 | 3426.24000 2014-02-26 04:26:00 | 3425.10000 | 3429.00000 | 3424.91000 | 3428.00000 | 48.3560 | 165694.3500 | 3426.54994 2014-02-26 04:27:00 | 3428.00000 | 3430.00000 | 3428.00000 | 3430.00000 | 44.4830 | 152539.4900 | 3429.16004 2014-02-26 04:28:00 | 3430.00000 | 3432.96000 | 3430.00000 | 3430.12000 | 41.7230 | 143166.9400 | 3431.37004 2014-02-26 04:29:00 | 3430.22000 | 3433.00000 | 3430.12000 | 3433.00000 | 37.0650 | 127190.0600 | 3431.53995 2014-02-26 04:30:00 | 3433.00000 | 3437.99000 | 3430.00000 | 3435.56000 | 85.3191 | 293047.0700 | 3434.71998 2014-02-26 04:31:00 | 3432.80000 | 3439.00000 | 3431.01000 | 3436.16000 | 53.3440 | 183245.6200 | 3435.17006 2014-02-26 04:32:00 | 3438.00000 | 3443.24000 | 3436.28000 | 3443.24000 | 86.0569 | 295984.1200 | 3439.39992 2014-02-26 04:33:00 | 3443.24000 | 3450.00000 | 3443.24000 | 3450.00000 | 81.7450 | 281837.2200 | 3447.75988 2014-02-26 04:34:00 | 3450.00000 | 3452.30000 | 3445.70000 | 3450.30000 | 149.5700 | 515956.6300 | 3449.60000 2014-02-26 04:35:00 | 3450.28000 | 3455.00000 | 3445.01000 | 3454.02000 | 76.5110 | 264083.2300 | 3451.57002 2014-02-26 04:36:00 | 3454.63000 | 3460.00000 | 3454.02000 | 3459.20000 | 60.1581 | 207974.2600 | 3457.12997 2014-02-26 04:37:00 | 3460.00000 | 3465.00000 | 3459.00000 | 3461.75000 | 145.8900 | 505020.1100 | 3461.65000 2014-02-26 04:38:00 | 3463.29000 | 3463.29000 | 3450.00000 | 3458.84000 | 176.7641 | 611133.7700 | 3457.34021 2014-02-26 04:39:00 | 3456.16000 | 3459.79000 | 3455.00000 | 3455.01000 | 67.6159 | 233736.0600 | 3456.81992 2014-02-26 04:40:00 | 3455.00000 | 3456.00000 | 3447.97000 | 3449.00000 | 75.5240 | 260649.9400 | 3451.22009 2014-02-26 04:41:00 | 3449.11000 | 3454.99000 | 3449.03000 | 3454.99000 | 53.5690 | 184919.5700 | 3451.98998 2014-02-26 04:42:00 | 3455.00000 | 3458.00000 | 3451.83000 | 3451.83000 | 80.2520 | 277320.5900 | 3455.62005 2014-02-26 04:43:00 | 3451.78000 | 3452.96000 | 3445.10000 | 3450.06000 | 83.1929 | 287000.5000 | 3449.82007 2014-02-26 04:44:00 | 3449.98000 | 3450.00000 | 3445.97000 | 3446.07000 | 73.7861 | 254477.9500 | 3448.85992 2014-02-26 04:45:00 | 3446.00000 | 3448.66000 | 3445.00000 | 3445.00000 | 51.8919 | 178835.6900 | 3446.31003 2014-02-26 04:46:00 | 3445.00000 | 3449.35000 | 3445.00000 | 3445.31000 | 151.5999 | 522417.8100 | 3446.03000 2014-02-26 04:47:00 | 3445.49000 | 3448.00000 | 3445.00000 | 3446.16000 | 38.6830 | 133321.2600 | 3446.51003 2014-02-26 04:48:00 | 3446.24000 | 3448.00000 | 3439.54000 | 3442.99000 | 52.2830 | 180054.7700 | 3443.85005 2014-02-26 04:49:00 | 3440.01000 | 3443.40000 | 3435.00000 | 3437.88000 | 136.3348 | 468588.2600 | 3437.03980 2014-02-26 04:50:00 | 3435.14000 | 3438.11000 | 3435.00000 | 3438.11000 | 40.6490 | 139741.9500 | 3437.76999 2014-02-26 04:51:00 | 3438.04000 | 3444.00000 | 3437.86000 | 3439.03000 | 54.9100 | 188943.7000 | 3440.97000 2014-02-26 04:52:00 | 3439.03000 | 3440.10000 | 3438.12000 | 3440.00000 | 12.8260 | 44108.5100 | 3438.98999 2014-02-26 04:53:00 | 3438.22000 | 3440.00000 | 3435.74000 | 3435.76000 | 19.4960 | 67023.0700 | 3437.78998 2014-02-26 04:54:00 | 3437.75000 | 3439.68000 | 3435.14000 | 3436.31000 | 142.4069 | 489583.3400 | 3437.91987 2014-02-26 04:55:00 | 3439.58000 | 3439.58000 | 3435.01000 | 3439.00000 | 77.0370 | 264780.9400 | 3437.05993 2014-02-26 04:56:00 | 3436.00000 | 3439.00000 | 3436.00000 | 3438.00000 | 28.2740 | 97179.1200 | 3437.05003 2014-02-26 04:57:00 | 3437.89000 | 3440.00000 | 3436.56000 | 3439.90000 | 32.7220 | 112518.3400 | 3438.61002 2014-02-26 04:58:00 | 3439.85000 | 3440.00000 | 3436.11000 | 3436.87000 | 106.5459 | 366302.8200 | 3437.97987 2014-02-26 04:59:00 | 3437.00000 | 3439.00000 | 3435.00000 | 3435.00000 | 97.5699 | 335353.6100 | 3437.06000 2014-02-26 05:00:00 | 3437.48000 | 3437.48000 | 3433.00000 | 3433.00000 | 17.8890 | 61444.2000 | 3434.74999 2014-02-26 05:01:00 | 3434.32000 | 3435.00000 | 3431.01000 | 3432.00000 | 43.7300 | 150128.8800 | 3433.09000 2014-02-26 05:02:00 | 3432.00000 | 3440.00000 | 3432.00000 | 3436.00000 | 38.4120 | 132031.2100 | 3437.24002 2014-02-26 05:03:00 | 3434.97000 | 3435.93000 | 3432.06000 | 3435.48000 | 22.3170 | 76624.3300 | 3433.44998 2014-02-26 05:04:00 | 3434.00000 | 3437.00000 | 3433.88000 | 3435.00000 | 16.4370 | 56452.3800 | 3434.46999 2014-02-26 05:05:00 | 3437.00000 | 3439.80000 | 3437.00000 | 3439.75000 | 15.0470 | 51751.3700 | 3439.30999 2014-02-26 05:06:00 | 3439.81000 | 3446.00000 | 3439.80000 | 3446.00000 | 18.4750 | 63596.0100 | 3442.26997 2014-02-26 05:07:00 | 3446.00000 | 3449.99000 | 3445.00000 | 3449.10000 | 41.3420 | 142522.5600 | 3447.40002 2014-02-26 05:08:00 | 3449.10000 | 3455.00000 | 3449.06000 | 3455.00000 | 61.8390 | 213387.0700 | 3450.68998 2014-02-26 05:09:00 | 3455.00000 | 3456.10000 | 3446.01000 | 3446.01000 | 101.2459 | 349544.3700 | 3452.42988 2014-02-26 05:10:00 | 3446.60000 | 3449.32000 | 3443.26000 | 3449.00000 | 37.8730 | 130564.5900 | 3447.43003 2014-02-26 05:11:00 | 3450.00000 | 3450.00000 | 3445.81000 | 3448.17000 | 25.7660 | 88855.5000 | 3448.55997 2014-02-26 05:12:00 | 3447.72000 | 3448.02000 | 3436.38000 | 3437.40000 | 19.2600 | 66243.7700 | 3439.45000 2014-02-26 05:13:00 | 3438.55000 | 3438.55000 | 3432.11000 | 3434.85000 | 123.3641 | 423796.4300 | 3435.33015 2014-02-26 05:14:00 | 3434.94000 | 3438.00000 | 3434.00000 | 3438.00000 | 18.3560 | 63088.8400 | 3436.95998 2014-02-26 05:15:00 | 3439.81000 | 3444.89000 | 3439.00000 | 3443.00000 | 156.6280 | 539099.5900 | 3441.90991 2014-02-26 05:16:00 | 3442.90000 | 3448.79000 | 3441.02000 | 3448.10000 | 66.4371 | 228902.2200 | 3445.39994 2014-02-26 05:17:00 | 3448.00000 | 3450.00000 | 3448.00000 | 3448.01000 | 49.0390 | 169132.4600 | 3448.93999 2014-02-26 05:18:00 | 3448.98000 | 3449.99000 | 3447.07000 | 3449.69000 | 69.5159 | 239733.3000 | 3448.60992 2014-02-26 05:19:00 | 3448.06000 | 3451.66000 | 3448.06000 | 3451.66000 | 24.0160 | 82853.3000 | 3449.91997 2014-02-26 05:20:00 | 3450.00000 | 3451.77000 | 3448.15000 | 3449.43000 | 93.7881 | 323591.5300 | 3450.23995 2014-02-26 05:21:00 | 3451.70000 | 3455.70000 | 3448.34000 | 3455.70000 | 65.0770 | 224596.2900 | 3451.23994 2014-02-26 05:22:00 | 3455.88000 | 3460.00000 | 3451.27000 | 3454.98000 | 97.3379 | 336503.0100 | 3457.05994 2014-02-26 05:23:00 | 3453.44000 | 3457.10000 | 3451.20000 | 3457.10000 | 86.7051 | 299520.9700 | 3454.47988 2014-02-26 05:24:00 | 3457.00000 | 3459.00000 | 3454.79000 | 3459.00000 | 118.3360 | 409092.4100 | 3457.03986 2014-02-26 05:25:00 | 3459.00000 | 3463.14000 | 3457.96000 | 3460.23000 | 122.8641 | 425151.7000 | 3460.34015 2014-02-26 05:26:00 | 3460.00000 | 3464.40000 | 3457.07000 | 3457.07000 | 69.7660 | 241490.2900 | 3461.42992 2014-02-26 05:27:00 | 3457.06000 | 3460.00000 | 3455.00000 | 3456.02000 | 72.4630 | 250410.3900 | 3455.70006 2014-02-26 05:28:00 | 3456.58000 | 3463.66000 | 3455.06000 | 3456.00000 | 112.2180 | 388123.8900 | 3458.65994 2014-02-26 05:29:00 | 3456.05000 | 3460.00000 | 3452.00000 | 3460.00000 | 80.0659 | 276790.2700 | 3457.02991 2014-02-26 05:30:00 | 3460.00000 | 3465.00000 | 3460.00000 | 3463.10000 | 81.5980 | 282526.4700 | 3462.41995 2014-02-26 05:31:00 | 3465.00000 | 3465.20000 | 3460.00000 | 3461.17000 | 74.6859 | 258495.4700 | 3461.09991 2014-02-26 05:32:00 | 3462.00000 | 3465.00000 | 3460.01000 | 3463.14000 | 42.8341 | 148316.3300 | 3462.58005 2014-02-26 05:33:00 | 3463.50000 | 3465.05000 | 3463.50000 | 3463.50000 | 61.5160 | 213126.4500 | 3464.56993 2014-02-26 05:34:00 | 3463.51000 | 3466.39000 | 3463.51000 | 3464.00000 | 74.7260 | 258933.1300 | 3465.09991 2014-02-26 05:35:00 | 3464.94000 | 3466.00000 | 3463.01000 | 3463.11000 | 60.8081 | 210696.2900 | 3464.93997 2014-02-26 05:36:00 | 3463.01000 | 3466.00000 | 3460.43000 | 3462.97000 | 82.8009 | 286746.9100 | 3463.09002 2014-02-26 05:37:00 | 3464.96000 | 3465.00000 | 3455.01000 | 3456.22000 | 83.2381 | 288076.2400 | 3460.86995 2014-02-26 05:38:00 | 3455.02000 | 3459.68000 | 3453.00000 | 3453.01000 | 63.9739 | 221113.0400 | 3456.30007 2014-02-26 05:39:00 | 3453.00000 | 3456.51000 | 3450.30000 | 3453.00000 | 162.1859 | 560092.8700 | 3453.39981 2014-02-26 05:40:00 | 3453.02000 | 3460.00000 | 3451.66000 | 3457.00000 | 82.7171 | 285847.1700 | 3455.71993 2014-02-26 05:41:00 | 3456.10000 | 3456.10000 | 3453.14000 | 3454.02000 | 24.7970 | 85675.4200 | 3455.06998 2014-02-26 05:42:00 | 3455.14000 | 3459.97000 | 3453.00000 | 3459.97000 | 110.2020 | 380690.4400 | 3454.48006 2014-02-26 05:43:00 | 3459.97000 | 3459.97000 | 3455.17000 | 3456.17000 | 54.4150 | 188091.3800 | 3456.60992 2014-02-26 05:44:00 | 3456.27000 | 3459.00000 | 3453.09000 | 3454.37000 | 159.2990 | 550385.8800 | 3455.04995 2014-02-26 05:45:00 | 3455.94000 | 3460.00000 | 3454.00000 | 3460.00000 | 52.0589 | 180024.5200 | 3458.08998 2014-02-26 05:46:00 | 3460.00000 | 3460.21000 | 3455.15000 | 3457.79000 | 81.2939 | 281134.6500 | 3458.25009 2014-02-26 05:47:00 | 3457.70000 | 3457.80000 | 3455.33000 | 3457.80000 | 10.9170 | 37744.6000 | 3457.41999 2014-02-26 05:48:00 | 3457.80000 | 3461.00000 | 3456.44000 | 3461.00000 | 24.6110 | 85132.5700 | 3459.13001 2014-02-26 05:49:00 | 3461.00000 | 3472.14000 | 3460.90000 | 3472.14000 | 109.7829 | 380315.3700 | 3464.25009 2014-02-26 05:50:00 | 3474.99000 | 3476.00000 | 3471.10000 | 3474.81000 | 107.0621 | 371918.8900 | 3473.86007 2014-02-26 05:51:00 | 3474.73000 | 3477.90000 | 3471.08000 | 3471.79000 | 77.6000 | 269602.6600 | 3474.26000 2014-02-26 05:52:00 | 3473.01000 | 3474.43000 | 3468.00000 | 3470.68000 | 98.0690 | 340400.3000 | 3471.02997 2014-02-26 05:53:00 | 3470.68000 | 3480.12000 | 3470.68000 | 3480.00000 | 207.2737 | 720475.2200 | 3475.96022 2014-02-26 05:54:00 | 3474.65000 | 3481.11000 | 3474.65000 | 3480.22000 | 64.1330 | 223077.7100 | 3478.36006 2014-02-26 05:55:00 | 3480.21000 | 3483.00000 | 3476.00000 | 3476.45000 | 69.8190 | 242956.1600 | 3479.79998 2014-02-26 05:56:00 | 3476.45000 | 3478.96000 | 3476.45000 | 3477.00000 | 21.9370 | 76287.8500 | 3477.58998 2014-02-26 05:57:00 | 3476.00000 | 3479.00000 | 3473.01000 | 3478.13000 | 51.7030 | 179779.5600 | 3477.16004 2014-02-26 05:58:00 | 3478.03000 | 3481.52000 | 3478.03000 | 3481.52000 | 51.8610 | 180488.7900 | 3480.24002 2014-02-26 05:59:00 | 3481.86000 | 3483.00000 | 3478.03000 | 3482.00000 | 60.1910 | 209525.0000 | 3481.00002 2014-02-26 06:00:00 | 3482.60000 | 3488.11000 | 3482.60000 | 3488.00000 | 46.1970 | 160994.7600 | 3484.95996 2014-02-26 06:01:00 | 3487.99000 | 3495.10000 | 3487.95000 | 3495.00000 | 94.1509 | 328700.4800 | 3491.21002 2014-02-26 06:02:00 | 3495.00000 | 3499.00000 | 3492.97000 | 3499.00000 | 153.9919 | 538491.2100 | 3496.88008 2014-02-26 06:03:00 | 3499.00000 | 3509.90000 | 3499.00000 | 3505.13000 | 223.4201 | 782394.9400 | 3501.90001 2014-02-26 06:04:00 | 3505.00000 | 3508.01000 | 3495.00000 | 3500.00000 | 141.4312 | 495516.8800 | 3503.59005 2014-02-26 06:05:00 | 3499.40000 | 3500.07000 | 3492.10000 | 3494.89000 | 76.6921 | 268153.0800 | 3496.49005 2014-02-26 06:06:00 | 3495.05000 | 3498.00000 | 3493.00000 | 3494.96000 | 61.5741 | 215211.8000 | 3495.17007 2014-02-26 06:07:00 | 3494.97000 | 3499.36000 | 3494.97000 | 3497.77000 | 34.0480 | 119074.6000 | 3497.25998 2014-02-26 06:08:00 | 3499.35000 | 3499.99000 | 3497.56000 | 3497.56000 | 37.3330 | 130615.3500 | 3498.66003 2014-02-26 06:09:00 | 3497.62000 | 3497.67000 | 3490.65000 | 3490.99000 | 52.8280 | 184589.3100 | 3494.15997 2014-02-26 06:10:00 | 3489.90000 | 3498.00000 | 3489.90000 | 3498.00000 | 15.9710 | 55789.7100 | 3493.19000 2014-02-26 06:11:00 | 3498.00000 | 3500.00000 | 3492.59000 | 3500.00000 | 109.3929 | 382670.7500 | 3498.13009 2014-02-26 06:12:00 | 3499.04000 | 3504.00000 | 3499.04000 | 3504.00000 | 71.5899 | 250692.8200 | 3501.79000 2014-02-26 06:13:00 | 3503.96000 | 3515.00000 | 3503.96000 | 3514.99000 | 120.1388 | 421887.9300 | 3511.66996 2014-02-26 06:14:00 | 3514.99000 | 3518.00000 | 3513.90000 | 3516.00000 | 164.9551 | 580163.7000 | 3517.09977 2014-02-26 06:15:00 | 3516.00000 | 3520.00000 | 3510.00000 | 3511.10000 | 167.9788 | 590326.3100 | 3514.28994 2014-02-26 06:16:00 | 3513.01000 | 3516.10000 | 3511.03000 | 3515.00000 | 142.9742 | 502458.4100 | 3514.33017 2014-02-26 06:17:00 | 3516.00000 | 3526.00000 | 3516.00000 | 3526.00000 | 75.1910 | 264659.4000 | 3519.83002 2014-02-26 06:18:00 | 3526.01000 | 3532.00000 | 3525.05000 | 3529.98000 | 110.0860 | 388626.8600 | 3530.20988 2014-02-26 06:19:00 | 3531.96000 | 3534.00000 | 3523.79000 | 3534.00000 | 167.9692 | 592870.8200 | 3529.63996 2014-02-26 06:20:00 | 3534.00000 | 3542.54000 | 3534.00000 | 3542.54000 | 65.8030 | 232806.3000 | 3537.93006 2014-02-26 06:21:00 | 3542.92000 | 3549.99000 | 3539.00000 | 3546.00000 | 176.8030 | 626609.4300 | 3544.11015 2014-02-26 06:22:00 | 3546.00000 | 3549.99000 | 3542.82000 | 3542.97000 | 110.9180 | 393378.4300 | 3546.56994 2014-02-26 06:23:00 | 3543.82000 | 3547.75000 | 3531.00000 | 3535.00000 | 363.8064 | 1287616.2500 | 3539.28963 2014-02-26 06:24:00 | 3535.00000 | 3535.00000 | 3528.91000 | 3531.01000 | 162.3319 | 573184.0900 | 3530.94009 2014-02-26 06:25:00 | 3532.00000 | 3537.92000 | 3529.83000 | 3529.86000 | 156.0161 | 551181.4700 | 3532.84983 2014-02-26 06:26:00 | 3530.00000 | 3531.98000 | 3515.40000 | 3519.99000 | 128.6738 | 453090.1700 | 3521.23014 2014-02-26 06:27:00 | 3520.00000 | 3524.11000 | 3502.08000 | 3502.20000 | 187.8060 | 661018.7500 | 3519.68978 2014-02-26 06:28:00 | 3523.00000 | 3530.58000 | 3501.00000 | 3506.95000 | 182.2048 | 640920.0000 | 3517.57973 2014-02-26 06:29:00 | 3521.97000 | 3524.07000 | 3504.77000 | 3524.07000 | 138.0328 | 485723.7200 | 3518.90011 2014-02-26 06:30:00 | 3521.02000 | 3524.07000 | 3515.00000 | 3515.13000 | 163.9880 | 577314.9800 | 3520.46991 2014-02-26 06:31:00 | 3515.67000 | 3519.87000 | 3515.01000 | 3518.00000 | 38.9670 | 137051.5200 | 3517.11997 2014-02-26 06:32:00 | 3516.01000 | 3519.54000 | 3511.24000 | 3515.00000 | 80.7420 | 283777.3400 | 3514.62005 2014-02-26 06:33:00 | 3514.36000 | 3514.99000 | 3501.00000 | 3503.05000 | 123.3289 | 432563.7100 | 3507.39996 2014-02-26 06:34:00 | 3503.03000 | 3510.09000 | 3501.10000 | 3505.99000 | 109.1680 | 382830.3400 | 3506.79994 2014-02-26 06:35:00 | 3505.09000 | 3505.99000 | 3499.00000 | 3499.00000 | 115.4661 | 404398.0800 | 3502.30987 2014-02-26 06:36:00 | 3499.00000 | 3506.39000 | 3495.00000 | 3503.00000 | 93.5411 | 327467.6500 | 3500.79003 2014-02-26 06:37:00 | 3502.00000 | 3508.00000 | 3502.00000 | 3507.98000 | 164.8331 | 577743.3800 | 3505.02015 2014-02-26 06:38:00 | 3506.00000 | 3525.00000 | 3505.11000 | 3509.01000 | 145.1389 | 509568.0300 | 3510.89995 2014-02-26 06:39:00 | 3508.99000 | 3516.36000 | 3508.00000 | 3514.00000 | 108.9951 | 382655.4700 | 3510.75985 2014-02-26 06:40:00 | 3517.05000 | 3524.08000 | 3515.00000 | 3520.00000 | 155.8030 | 548334.7700 | 3519.41013 2014-02-26 06:41:00 | 3520.00000 | 3539.90000 | 3516.00000 | 3520.10000 | 117.6431 | 414174.4600 | 3520.60011 2014-02-26 06:42:00 | 3520.00000 | 3520.96000 | 3516.00000 | 3519.88000 | 71.1469 | 250403.7200 | 3519.52994 2014-02-26 06:43:00 | 3518.18000 | 3520.00000 | 3515.00000 | 3518.99000 | 143.7561 | 505683.6300 | 3517.64984 2014-02-26 06:44:00 | 3517.58000 | 3519.89000 | 3515.00000 | 3516.00000 | 42.9760 | 151176.5300 | 3517.69995 2014-02-26 06:45:00 | 3517.99000 | 3518.00000 | 3515.00000 | 3515.02000 | 7.8820 | 27716.3900 | 3516.42000 2014-02-26 06:46:00 | 3516.78000 | 3519.00000 | 3516.78000 | 3519.00000 | 39.4140 | 138641.2600 | 3517.56005 2014-02-26 06:47:00 | 3518.00000 | 3524.00000 | 3518.00000 | 3524.00000 | 41.6540 | 146607.6200 | 3519.65005 2014-02-26 06:48:00 | 3524.10000 | 3530.00000 | 3524.00000 | 3525.00000 | 215.2591 | 759184.3600 | 3526.83994 2014-02-26 06:49:00 | 3524.97000 | 3525.34000 | 3519.24000 | 3520.12000 | 95.7450 | 337146.7100 | 3521.29986 2014-02-26 06:50:00 | 3520.60000 | 3524.00000 | 3520.00000 | 3523.66000 | 72.8671 | 256680.1200 | 3522.57994 2014-02-26 06:51:00 | 3523.66000 | 3525.07000 | 3520.01000 | 3521.14000 | 83.9370 | 295737.8100 | 3523.32993 2014-02-26 06:52:00 | 3521.90000 | 3523.04000 | 3520.00000 | 3523.04000 | 29.1160 | 102542.9200 | 3521.87997 2014-02-26 06:53:00 | 3523.04000 | 3526.99000 | 3522.90000 | 3526.99000 | 186.8532 | 658293.2900 | 3523.05017 2014-02-26 06:54:00 | 3526.99000 | 3530.00000 | 3525.90000 | 3530.00000 | 58.2490 | 205542.2200 | 3528.67998 2014-02-26 06:55:00 | 3530.98000 | 3540.00000 | 3530.01000 | 3538.96000 | 56.9950 | 201488.1600 | 3535.18992 2014-02-26 06:56:00 | 3538.99000 | 3545.00000 | 3536.14000 | 3540.00000 | 214.5680 | 759598.7100 | 3540.12988 2014-02-26 06:57:00 | 3543.06000 | 3550.00000 | 3539.00000 | 3550.00000 | 130.4779 | 462738.4200 | 3546.48992 2014-02-26 06:58:00 | 3550.00000 | 3552.00000 | 3546.11000 | 3549.00000 | 166.4402 | 590804.3500 | 3549.65001 2014-02-26 06:59:00 | 3549.10000 | 3550.00000 | 3544.87000 | 3548.89000 | 174.1460 | 617885.7800 | 3548.08981 2014-02-26 07:00:00 | 3548.81000 | 3549.00000 | 3535.00000 | 3537.93000 | 131.8439 | 467169.1300 | 3543.35015 2014-02-26 07:01:00 | 3534.71000 | 3537.88000 | 3527.90000 | 3529.80000 | 172.3720 | 608593.9600 | 3530.70010 2014-02-26 07:02:00 | 3529.79000 | 3530.00000 | 3522.00000 | 3527.65000 | 80.0139 | 282189.9400 | 3526.76009 2014-02-26 07:03:00 | 3530.00000 | 3540.00000 | 3528.50000 | 3537.05000 | 77.0649 | 272467.6400 | 3535.55989 2014-02-26 07:04:00 | 3540.00000 | 3542.00000 | 3525.00000 | 3534.35000 | 123.2479 | 435948.6700 | 3537.16993 2014-02-26 07:05:00 | 3528.78000 | 3541.08000 | 3525.00000 | 3538.98000 | 115.7700 | 409529.4300 | 3537.44000 2014-02-26 07:06:00 | 3540.89000 | 3548.98000 | 3538.98000 | 3548.98000 | 119.8350 | 424612.3800 | 3543.30983 2014-02-26 07:07:00 | 3546.01000 | 3556.00000 | 3546.00000 | 3550.00000 | 248.6628 | 883145.8400 | 3551.58020 2014-02-26 07:08:00 | 3551.00000 | 3551.00000 | 3540.10000 | 3541.55000 | 182.4741 | 647177.3200 | 3546.68021 2014-02-26 07:09:00 | 3541.45000 | 3549.00000 | 3539.90000 | 3540.15000 | 209.6401 | 742540.9700 | 3541.98000 2014-02-26 07:10:00 | 3540.00000 | 3548.99000 | 3538.98000 | 3539.02000 | 255.9757 | 906256.3400 | 3540.39969 2014-02-26 07:11:00 | 3539.00000 | 3544.00000 | 3538.98000 | 3539.18000 | 37.5050 | 132739.2500 | 3539.23995 2014-02-26 07:12:00 | 3539.08000 | 3543.10000 | 3538.98000 | 3538.98000 | 100.8740 | 357091.0100 | 3539.97011 2014-02-26 07:13:00 | 3539.00000 | 3543.29000 | 3535.01000 | 3537.10000 | 111.8940 | 396105.9900 | 3540.01013 2014-02-26 07:14:00 | 3537.12000 | 3539.00000 | 3532.94000 | 3535.00000 | 38.6430 | 136631.2400 | 3535.73003 2014-02-26 07:15:00 | 3536.00000 | 3543.99000 | 3536.00000 | 3540.00000 | 112.8179 | 399435.1400 | 3540.52993 2014-02-26 07:16:00 | 3540.00000 | 3549.00000 | 3536.08000 | 3543.02000 | 111.7160 | 395517.1000 | 3540.37987 2014-02-26 07:17:00 | 3543.00000 | 3544.01000 | 3539.40000 | 3539.40000 | 56.2180 | 199096.6300 | 3541.50997 2014-02-26 07:18:00 | 3540.00000 | 3542.07000 | 3537.11000 | 3542.07000 | 34.5960 | 122454.6300 | 3539.55996 2014-02-26 07:19:00 | 3541.43000 | 3548.99000 | 3539.90000 | 3540.79000 | 114.3250 | 405052.1500 | 3542.98984 2014-02-26 07:20:00 | 3542.23000 | 3542.24000 | 3537.10000 | 3539.30000 | 46.9270 | 166150.0500 | 3540.60996 2014-02-26 07:21:00 | 3540.01000 | 3541.90000 | 3539.00000 | 3539.10000 | 21.0720 | 74587.8200 | 3539.67001 2014-02-26 07:22:00 | 3541.97000 | 3542.00000 | 3538.24000 | 3538.24000 | 31.9880 | 113265.3500 | 3540.86998 2014-02-26 07:23:00 | 3538.26000 | 3539.01000 | 3536.00000 | 3538.01000 | 66.4880 | 235241.8100 | 3538.10996 2014-02-26 07:24:00 | 3538.00000 | 3538.00000 | 3535.00000 | 3535.00000 | 63.2320 | 223635.9200 | 3536.75004 2014-02-26 07:25:00 | 3535.00000 | 3535.00000 | 3521.99000 | 3522.00000 | 78.7249 | 277796.6700 | 3528.70011 2014-02-26 07:26:00 | 3520.58000 | 3524.10000 | 3514.00000 | 3515.00000 | 147.7132 | 519569.3100 | 3517.42013 2014-02-26 07:27:00 | 3519.99000 | 3522.00000 | 3515.00000 | 3516.00000 | 188.6640 | 663699.2700 | 3517.89021 2014-02-26 07:28:00 | 3517.00000 | 3520.00000 | 3515.40000 | 3516.78000 | 41.7420 | 146822.4500 | 3517.38002 2014-02-26 07:29:00 | 3515.00000 | 3516.77000 | 3514.00000 | 3514.00000 | 42.6500 | 149916.1600 | 3515.03000 2014-02-26 07:30:00 | 3518.02000 | 3520.03000 | 3515.00000 | 3520.03000 | 180.6192 | 635172.7100 | 3516.63996 2014-02-26 07:31:00 | 3520.00000 | 3528.39000 | 3519.01000 | 3528.28000 | 181.0180 | 637688.5100 | 3522.78990 2014-02-26 07:32:00 | 3526.25000 | 3529.00000 | 3524.01000 | 3528.28000 | 196.7059 | 693685.1600 | 3526.50977 2014-02-26 07:33:00 | 3528.34000 | 3535.10000 | 3528.34000 | 3528.77000 | 107.9300 | 381201.1500 | 3531.93000 2014-02-26 07:34:00 | 3528.63000 | 3530.03000 | 3525.00000 | 3525.66000 | 62.4330 | 220213.0200 | 3527.19005 2014-02-26 07:35:00 | 3528.60000 | 3528.90000 | 3522.22000 | 3526.00000 | 81.2879 | 286647.9200 | 3526.32995 2014-02-26 07:36:00 | 3526.12000 | 3529.00000 | 3522.31000 | 3524.56000 | 86.0140 | 303127.9300 | 3524.17010 2014-02-26 07:37:00 | 3527.67000 | 3528.99000 | 3523.38000 | 3528.89000 | 59.9709 | 211516.8200 | 3526.99002 2014-02-26 07:38:00 | 3526.02000 | 3529.09000 | 3525.03000 | 3529.09000 | 188.7228 | 665610.2200 | 3526.92015 2014-02-26 07:39:00 | 3529.19000 | 3540.00000 | 3529.19000 | 3535.62000 | 59.8510 | 211630.0100 | 3535.95002 2014-02-26 07:40:00 | 3536.83000 | 3539.28000 | 3535.02000 | 3537.01000 | 122.2550 | 432425.6100 | 3537.07983 2014-02-26 07:41:00 | 3537.21000 | 3540.13000 | 3536.01000 | 3540.00000 | 63.2360 | 223780.9100 | 3538.81993 2014-02-26 07:42:00 | 3540.13000 | 3540.16000 | 3536.00000 | 3537.56000 | 248.0712 | 877698.1500 | 3538.09008 2014-02-26 07:43:00 | 3536.90000 | 3540.00000 | 3530.00000 | 3540.00000 | 174.7130 | 617783.2800 | 3535.99015 2014-02-26 07:44:00 | 3540.00000 | 3540.09000 | 3536.00000 | 3540.00000 | 89.6980 | 317442.0800 | 3539.00995 2014-02-26 07:45:00 | 3537.01000 | 3545.00000 | 3537.01000 | 3544.00000 | 192.5208 | 682000.9500 | 3542.48004 2014-02-26 07:46:00 | 3544.00000 | 3545.00000 | 3540.00000 | 3541.99000 | 46.3210 | 164097.3000 | 3542.61001 2014-02-26 07:47:00 | 3541.99000 | 3542.00000 | 3536.00000 | 3538.14000 | 61.8979 | 219066.0000 | 3539.14996 2014-02-26 07:48:00 | 3538.14000 | 3540.00000 | 3520.22000 | 3530.00000 | 121.9751 | 431153.9900 | 3534.76983 2014-02-26 07:49:00 | 3522.00000 | 3529.99000 | 3522.00000 | 3529.78000 | 230.4537 | 812794.2700 | 3526.93024 2014-02-26 07:50:00 | 3525.11000 | 3529.99000 | 3523.00000 | 3527.76000 | 54.6879 | 192845.0200 | 3526.27997 2014-02-26 07:51:00 | 3528.15000 | 3531.17000 | 3525.50000 | 3530.23000 | 79.9649 | 282126.5500 | 3528.12988 2014-02-26 07:52:00 | 3530.23000 | 3532.76000 | 3527.24000 | 3529.39000 | 25.0920 | 88550.1600 | 3529.02001 2014-02-26 07:53:00 | 3528.04000 | 3529.40000 | 3527.00000 | 3529.27000 | 33.3200 | 117558.4200 | 3528.16000 2014-02-26 07:54:00 | 3527.00000 | 3531.17000 | 3527.00000 | 3531.12000 | 159.4449 | 562685.9700 | 3529.02977 2014-02-26 07:55:00 | 3530.33000 | 3530.33000 | 3525.86000 | 3529.00000 | 212.7490 | 750582.5800 | 3528.01994 2014-02-26 07:56:00 | 3530.00000 | 3534.22000 | 3529.01000 | 3532.01000 | 25.4280 | 89788.2900 | 3531.07999 2014-02-26 07:57:00 | 3534.23000 | 3537.99000 | 3528.00000 | 3534.66000 | 96.8401 | 342208.7800 | 3533.75000 2014-02-26 07:58:00 | 3531.98000 | 3537.10000 | 3530.21000 | 3534.78000 | 329.4873 | 1163992.9700 | 3532.73975 2014-02-26 07:59:00 | 3534.14000 | 3536.96000 | 3530.00000 | 3534.21000 | 49.6290 | 175407.8700 | 3534.37999 2014-02-26 08:00:00 | 3534.08000 | 3536.05000 | 3530.01000 | 3531.30000 | 221.3032 | 781791.3700 | 3532.67020 2014-02-26 08:01:00 | 3532.86000 | 3535.00000 | 3530.01000 | 3531.08000 | 259.8803 | 917962.2400 | 3532.25002 2014-02-26 08:02:00 | 3531.70000 | 3533.98000 | 3528.00000 | 3528.00000 | 137.1819 | 484530.5700 | 3532.03007 2014-02-26 08:03:00 | 3528.00000 | 3533.99000 | 3527.65000 | 3529.08000 | 210.5022 | 743026.4800 | 3529.78013 2014-02-26 08:04:00 | 3529.14000 | 3537.05000 | 3527.64000 | 3535.87000 | 130.4409 | 460745.8200 | 3532.22003 2014-02-26 08:05:00 | 3536.00000 | 3543.59000 | 3535.97000 | 3542.95000 | 102.6699 | 363476.1300 | 3540.24000 2014-02-26 08:06:00 | 3544.00000 | 3550.00000 | 3540.18000 | 3547.01000 | 172.0648 | 609995.5200 | 3545.14975 2014-02-26 08:07:00 | 3549.00000 | 3550.00000 | 3548.00000 | 3548.01000 | 70.8019 | 251319.1400 | 3549.61004 2014-02-26 08:08:00 | 3549.98000 | 3550.44000 | 3547.10000 | 3547.11000 | 69.8050 | 247753.1700 | 3549.21990 2014-02-26 08:09:00 | 3547.10000 | 3552.12000 | 3545.01000 | 3552.02000 | 207.8971 | 737477.6400 | 3547.31983 2014-02-26 08:10:00 | 3551.90000 | 3557.00000 | 3551.90000 | 3555.00000 | 37.5981 | 133665.9600 | 3555.12998 2014-02-26 08:11:00 | 3554.85000 | 3556.81000 | 3551.63000 | 3554.01000 | 80.5700 | 286432.0000 | 3555.07000 2014-02-26 08:12:00 | 3555.00000 | 3558.00000 | 3552.01000 | 3553.35000 | 65.7340 | 233767.1600 | 3556.26007 2014-02-26 08:13:00 | 3554.29000 | 3557.00000 | 3551.11000 | 3555.02000 | 38.1190 | 135507.3900 | 3554.84999 2014-02-26 08:14:00 | 3555.04000 | 3560.00000 | 3555.00000 | 3560.00000 | 74.9010 | 266533.8300 | 3558.48002 2014-02-26 08:15:00 | 3560.00000 | 3570.10000 | 3559.11000 | 3570.00000 | 64.5129 | 229818.2400 | 3562.36005 2014-02-26 08:16:00 | 3569.90000 | 3576.00000 | 3568.00000 | 3576.00000 | 70.7560 | 252806.7700 | 3572.93992 2014-02-26 08:17:00 | 3577.00000 | 3588.00000 | 3577.00000 | 3584.15000 | 42.1890 | 151084.7200 | 3581.13999 2014-02-26 08:18:00 | 3586.30000 | 3588.00000 | 3580.00000 | 3582.99000 | 127.3891 | 456603.3200 | 3584.31997 2014-02-26 08:19:00 | 3582.99000 | 3588.01000 | 3580.00000 | 3586.00000 | 115.8699 | 415313.7700 | 3584.31000 2014-02-26 08:20:00 | 3586.01000 | 3596.99000 | 3586.01000 | 3593.51000 | 146.5669 | 526428.6600 | 3591.72987 2014-02-26 08:21:00 | 3593.51000 | 3596.00000 | 3575.63000 | 3590.86000 | 155.9831 | 560116.4500 | 3590.88013 2014-02-26 08:22:00 | 3590.03000 | 3590.03000 | 3577.00000 | 3590.00000 | 89.9030 | 322424.6600 | 3586.36008 2014-02-26 08:23:00 | 3588.33000 | 3593.51000 | 3588.23000 | 3593.50000 | 187.4579 | 673097.7000 | 3590.65989 2014-02-26 08:24:00 | 3593.51000 | 3599.00000 | 3593.00000 | 3596.00000 | 182.1141 | 654936.8900 | 3596.30021 2014-02-26 08:25:00 | 3595.40000 | 3595.99000 | 3590.01000 | 3590.01000 | 75.8300 | 272408.5700 | 3592.36000 2014-02-26 08:26:00 | 3590.20000 | 3593.60000 | 3590.00000 | 3592.99000 | 25.0410 | 89929.7000 | 3591.30001 2014-02-26 08:27:00 | 3592.00000 | 3596.00000 | 3590.77000 | 3594.99000 | 74.2521 | 266833.7100 | 3593.62004 2014-02-26 08:28:00 | 3596.00000 | 3608.50000 | 3596.00000 | 3605.01000 | 188.8780 | 680294.9500 | 3601.76989 2014-02-26 08:29:00 | 3605.01000 | 3613.00000 | 3605.00000 | 3610.00000 | 69.2931 | 250044.1400 | 3608.50006 2014-02-26 08:30:00 | 3610.11000 | 3613.01000 | 3596.58000 | 3608.70000 | 213.2352 | 769465.5200 | 3608.52972 2014-02-26 08:31:00 | 3608.77000 | 3608.79000 | 3601.00000 | 3601.12000 | 124.2719 | 447877.0500 | 3604.01006 2014-02-26 08:32:00 | 3601.10000 | 3601.12000 | 3596.57000 | 3597.00000 | 136.8771 | 492628.7500 | 3599.05989 2014-02-26 08:33:00 | 3597.86000 | 3600.00000 | 3593.00000 | 3595.00000 | 91.7920 | 330163.0300 | 3596.86005 2014-02-26 08:34:00 | 3595.00000 | 3595.06000 | 3591.90000 | 3591.90000 | 71.7020 | 257693.4200 | 3593.95004 2014-02-26 08:35:00 | 3591.90000 | 3594.90000 | 3572.01000 | 3580.00000 | 102.4349 | 367300.8600 | 3585.69985 2014-02-26 08:36:00 | 3581.25000 | 3592.35000 | 3580.00000 | 3589.87000 | 228.7407 | 819916.4700 | 3584.48004 2014-02-26 08:37:00 | 3589.88000 | 3594.90000 | 3585.01000 | 3585.01000 | 188.7351 | 677906.4100 | 3591.83975 2014-02-26 08:38:00 | 3586.32000 | 3586.42000 | 3580.60000 | 3581.00000 | 60.8700 | 218160.4800 | 3584.04000 2014-02-26 08:39:00 | 3581.90000 | 3585.00000 | 3571.00000 | 3576.32000 | 190.5399 | 682247.3000 | 3580.60000 2014-02-26 08:40:00 | 3576.61000 | 3578.00000 | 3571.00000 | 3575.00000 | 119.9250 | 428716.4000 | 3574.86983 2014-02-26 08:41:00 | 3575.00000 | 3583.20000 | 3574.00000 | 3577.86000 | 139.8942 | 500583.3400 | 3578.30016 2014-02-26 08:42:00 | 3577.78000 | 3579.81000 | 3575.00000 | 3576.86000 | 80.2971 | 287220.3300 | 3576.96994 2014-02-26 08:43:00 | 3578.00000 | 3581.83000 | 3575.00000 | 3579.00000 | 151.2702 | 541288.5400 | 3578.29001 2014-02-26 08:44:00 | 3580.99000 | 3585.76000 | 3580.98000 | 3584.28000 | 99.1349 | 355204.4700 | 3583.03986 2014-02-26 08:45:00 | 3584.28000 | 3588.00000 | 3583.88000 | 3586.12000 | 37.3070 | 133794.3400 | 3586.30997 2014-02-26 08:46:00 | 3588.50000 | 3589.00000 | 3578.10000 | 3580.98000 | 137.1370 | 491445.3700 | 3583.60988 2014-02-26 08:47:00 | 3579.13000 | 3581.99000 | 3576.50000 | 3580.05000 | 221.7563 | 793679.1400 | 3579.05977 2014-02-26 08:48:00 | 3581.98000 | 3586.00000 | 3580.00000 | 3582.00000 | 143.7120 | 514933.1800 | 3583.09008 2014-02-26 08:49:00 | 3582.00000 | 3582.00000 | 3570.00000 | 3570.00000 | 57.1849 | 204463.6400 | 3575.47992 2014-02-26 08:50:00 | 3570.67000 | 3578.00000 | 3570.00000 | 3573.00000 | 159.7989 | 571239.6100 | 3574.73995 2014-02-26 08:51:00 | 3575.00000 | 3577.00000 | 3572.02000 | 3573.02000 | 81.5939 | 291608.5800 | 3573.90009 2014-02-26 08:52:00 | 3572.02000 | 3573.60000 | 3566.09000 | 3572.00000 | 122.8939 | 438707.8800 | 3569.81013 2014-02-26 08:53:00 | 3571.30000 | 3574.73000 | 3570.76000 | 3571.09000 | 46.1081 | 164673.0800 | 3571.45997 2014-02-26 08:54:00 | 3571.08000 | 3574.00000 | 3570.00000 | 3573.00000 | 55.4689 | 198091.2200 | 3571.20998 2014-02-26 08:55:00 | 3574.00000 | 3580.60000 | 3572.12000 | 3574.92000 | 149.3722 | 534108.6500 | 3575.69009 2014-02-26 08:56:00 | 3574.00000 | 3580.00000 | 3573.00000 | 3576.99000 | 163.4349 | 584348.5500 | 3575.41977 2014-02-26 08:57:00 | 3574.00000 | 3579.99000 | 3573.02000 | 3579.99000 | 119.0740 | 425824.0200 | 3576.13013 2014-02-26 08:58:00 | 3577.00000 | 3579.98000 | 3575.61000 | 3576.00000 | 51.8070 | 185328.1200 | 3577.27996 2014-02-26 08:59:00 | 3576.00000 | 3576.77000 | 3567.88000 | 3568.00000 | 104.5209 | 373490.7800 | 3573.36003 2014-02-26 09:00:00 | 3570.45000 | 3570.82000 | 3560.00000 | 3560.88000 | 93.8840 | 334853.3700 | 3566.67011 2014-02-26 09:01:00 | 3560.00000 | 3567.12000 | 3559.99000 | 3565.10000 | 74.5210 | 265499.0900 | 3562.74002 2014-02-26 09:02:00 | 3565.00000 | 3567.73000 | 3560.50000 | 3560.52000 | 130.9659 | 466664.0600 | 3563.24985 2014-02-26 09:03:00 | 3560.50000 | 3560.50000 | 3550.00000 | 3551.41000 | 88.9480 | 316427.0100 | 3557.43995 2014-02-26 09:04:00 | 3551.45000 | 3553.99000 | 3539.00000 | 3545.00000 | 265.2608 | 941063.0200 | 3547.69006 2014-02-26 09:05:00 | 3545.00000 | 3550.00000 | 3540.10000 | 3545.21000 | 232.4508 | 824012.3700 | 3544.89005 2014-02-26 09:06:00 | 3550.00000 | 3554.47000 | 3539.89000 | 3540.64000 | 111.9681 | 397212.4400 | 3547.54994 2014-02-26 09:07:00 | 3540.06000 | 3540.06000 | 3530.00000 | 3533.00000 | 123.2182 | 435562.6300 | 3534.88994 2014-02-26 09:08:00 | 3530.10000 | 3535.09000 | 3528.01000 | 3535.09000 | 69.4580 | 245249.8300 | 3530.90996 2014-02-26 09:09:00 | 3535.09000 | 3541.44000 | 3520.00000 | 3525.00000 | 163.1542 | 576368.3500 | 3532.66019 2014-02-26 09:10:00 | 3525.00000 | 3525.01000 | 3515.00000 | 3523.00000 | 163.0669 | 574068.7000 | 3520.44985 2014-02-26 09:11:00 | 3523.00000 | 3534.93000 | 3521.00000 | 3534.91000 | 150.2212 | 529980.2600 | 3528.00005 2014-02-26 09:12:00 | 3535.69000 | 3548.44000 | 3527.08000 | 3543.70000 | 164.8089 | 583739.9900 | 3541.91995 2014-02-26 09:13:00 | 3545.55000 | 3545.66000 | 3528.75000 | 3532.18000 | 134.2358 | 474794.8000 | 3537.01984 2014-02-26 09:14:00 | 3533.00000 | 3538.99000 | 3530.00000 | 3535.00000 | 132.1309 | 467165.8800 | 3535.63003 2014-02-26 09:15:00 | 3537.00000 | 3544.00000 | 3535.00000 | 3542.93000 | 71.6121 | 253518.9000 | 3540.17004 2014-02-26 09:16:00 | 3540.61000 | 3547.54000 | 3540.00000 | 3545.00000 | 67.6050 | 239661.6000 | 3545.02990 2014-02-26 09:17:00 | 3547.94000 | 3548.00000 | 3537.00000 | 3540.75000 | 164.9461 | 584437.0400 | 3543.19982 2014-02-26 09:18:00 | 3540.31000 | 3544.07000 | 3527.89000 | 3543.02000 | 115.0319 | 407055.5000 | 3538.63006 2014-02-26 09:19:00 | 3544.00000 | 3550.00000 | 3540.05000 | 3550.00000 | 149.2940 | 529463.7000 | 3546.45017 2014-02-26 09:20:00 | 3549.99000 | 3554.13000 | 3545.31000 | 3552.91000 | 138.9921 | 493360.7300 | 3549.56008 2014-02-26 09:21:00 | 3552.91000 | 3554.32000 | 3546.60000 | 3546.72000 | 73.0510 | 259432.6500 | 3551.39002 2014-02-26 09:22:00 | 3548.56000 | 3549.22000 | 3542.01000 | 3542.01000 | 99.8260 | 354090.8600 | 3547.07989 2014-02-26 09:23:00 | 3542.09000 | 3546.02000 | 3537.25000 | 3546.02000 | 126.8301 | 449332.2700 | 3542.79000 2014-02-26 09:24:00 | 3548.00000 | 3550.00000 | 3541.45000 | 3541.45000 | 109.9930 | 390023.1800 | 3545.89009 2014-02-26 09:25:00 | 3541.10000 | 3545.85000 | 3537.10000 | 3542.32000 | 113.4190 | 401623.5200 | 3541.05997 2014-02-26 09:26:00 | 3538.19000 | 3541.99000 | 3537.00000 | 3537.11000 | 61.0580 | 216125.0900 | 3539.66997 2014-02-26 09:27:00 | 3538.01000 | 3540.00000 | 3531.17000 | 3531.17000 | 124.8489 | 441288.4000 | 3534.57996 2014-02-26 09:28:00 | 3530.00000 | 3532.00000 | 3524.96000 | 3525.03000 | 105.9669 | 373846.9700 | 3527.95991 2014-02-26 09:29:00 | 3525.01000 | 3534.99000 | 3524.97000 | 3534.99000 | 110.2111 | 388854.5000 | 3528.27003 2014-02-26 09:30:00 | 3531.60000 | 3534.95000 | 3526.24000 | 3528.97000 | 103.4789 | 365267.1400 | 3529.86997 2014-02-26 09:31:00 | 3527.01000 | 3534.91000 | 3525.00000 | 3532.54000 | 142.3801 | 502601.6700 | 3530.00000 2014-02-26 09:32:00 | 3531.00000 | 3531.79000 | 3520.96000 | 3520.99000 | 77.0310 | 271548.1900 | 3525.18002 2014-02-26 09:33:00 | 3520.57000 | 3530.06000 | 3518.07000 | 3520.00000 | 180.7991 | 637228.0900 | 3524.50995 2014-02-26 09:34:00 | 3521.72000 | 3527.82000 | 3510.01000 | 3511.02000 | 129.2281 | 454795.1100 | 3519.31993 2014-02-26 09:35:00 | 3510.01000 | 3514.60000 | 3510.00000 | 3514.54000 | 117.0002 | 410981.7500 | 3512.66001 2014-02-26 09:36:00 | 3513.12000 | 3515.00000 | 3509.99000 | 3511.00000 | 46.3620 | 162813.0600 | 3511.78003 2014-02-26 09:37:00 | 3511.00000 | 3511.02000 | 3504.00000 | 3504.00000 | 87.8650 | 308118.1100 | 3506.71988 2014-02-26 09:38:00 | 3504.00000 | 3512.00000 | 3502.01000 | 3512.00000 | 120.2659 | 421671.3600 | 3506.15986 2014-02-26 09:39:00 | 3510.14000 | 3512.00000 | 3508.02000 | 3512.00000 | 143.6561 | 504250.1000 | 3510.11984 2014-02-26 09:40:00 | 3512.00000 | 3512.00000 | 3502.22000 | 3502.22000 | 73.6620 | 258429.9600 | 3508.32004 2014-02-26 09:41:00 | 3504.86000 | 3504.86000 | 3492.18000 | 3492.50000 | 117.1609 | 409910.7300 | 3498.70003 2014-02-26 09:42:00 | 3493.11000 | 3496.99000 | 3480.00000 | 3489.00000 | 186.4321 | 650388.8000 | 3488.61011 2014-02-26 09:43:00 | 3484.01000 | 3496.99000 | 3484.01000 | 3495.10000 | 97.2730 | 339528.3500 | 3490.47008 2014-02-26 09:44:00 | 3495.08000 | 3497.01000 | 3485.01000 | 3485.02000 | 147.4810 | 514901.7700 | 3491.31004 2014-02-26 09:45:00 | 3486.24000 | 3494.99000 | 3477.00000 | 3489.00000 | 144.4601 | 503394.3800 | 3484.66000 2014-02-26 09:46:00 | 3489.00000 | 3493.00000 | 3485.00000 | 3489.75000 | 43.0100 | 150090.7700 | 3489.67000 2014-02-26 09:47:00 | 3489.14000 | 3490.00000 | 3479.91000 | 3479.91000 | 158.9730 | 554138.4500 | 3485.74014 2014-02-26 09:48:00 | 3478.00000 | 3478.00000 | 3452.00000 | 3465.61000 | 155.4772 | 539176.2400 | 3467.87987 2014-02-26 09:49:00 | 3461.49000 | 3470.00000 | 3456.04000 | 3464.70000 | 184.1458 | 637729.9900 | 3463.17978 2014-02-26 09:50:00 | 3464.99000 | 3465.00000 | 3450.00000 | 3462.86000 | 233.9400 | 809144.5200 | 3458.77000 2014-02-26 09:51:00 | 3459.42000 | 3460.67000 | 3450.01000 | 3452.00000 | 106.4331 | 367753.8800 | 3455.26009 2014-02-26 09:52:00 | 3452.80000 | 3455.00000 | 3450.00000 | 3450.88000 | 133.1570 | 459555.3600 | 3451.22988 2014-02-26 09:53:00 | 3450.89000 | 3455.00000 | 3445.11000 | 3448.68000 | 80.9040 | 279115.5900 | 3449.96009 2014-02-26 09:54:00 | 3448.00000 | 3455.00000 | 3445.10000 | 3453.90000 | 338.1066 | 1166626.4400 | 3450.46966 2014-02-26 09:55:00 | 3454.87000 | 3470.00000 | 3444.06000 | 3470.00000 | 85.7621 | 296126.9600 | 3452.89005 2014-02-26 09:56:00 | 3460.65000 | 3487.00000 | 3460.04000 | 3482.85000 | 137.9521 | 479554.4500 | 3476.24008 2014-02-26 09:57:00 | 3482.57000 | 3497.99000 | 3477.05000 | 3496.00000 | 181.3858 | 632738.9600 | 3488.35978 2014-02-26 09:58:00 | 3495.99000 | 3500.00000 | 3492.00000 | 3499.00000 | 107.2181 | 374834.4200 | 3495.99994 2014-02-26 09:59:00 | 3505.15000 | 3505.15000 | 3489.99000 | 3489.99000 | 119.2689 | 416972.5400 | 3496.06996 2014-02-26 10:00:00 | 3490.00000 | 3499.84000 | 3490.00000 | 3496.91000 | 98.2340 | 343332.7400 | 3495.05011 2014-02-26 10:01:00 | 3499.80000 | 3505.00000 | 3495.01000 | 3495.01000 | 48.5800 | 169988.5500 | 3499.15000 2014-02-26 10:02:00 | 3495.00000 | 3495.00000 | 3490.00000 | 3492.00000 | 49.9360 | 174363.9400 | 3491.74994 2014-02-26 10:03:00 | 3493.39000 | 3497.00000 | 3489.95000 | 3492.99000 | 157.5328 | 550266.7200 | 3493.03013 2014-02-26 10:04:00 | 3492.24000 | 3494.10000 | 3490.00000 | 3493.00000 | 98.3351 | 343374.3500 | 3491.87986 2014-02-26 10:05:00 | 3491.21000 | 3491.21000 | 3470.00000 | 3473.36000 | 114.4921 | 398416.5500 | 3479.86007 2014-02-26 10:06:00 | 3473.93000 | 3479.73000 | 3465.00000 | 3475.00000 | 71.0321 | 246611.3600 | 3471.83004 2014-02-26 10:07:00 | 3475.01000 | 3475.01000 | 3465.64000 | 3471.73000 | 90.8460 | 315317.3300 | 3470.89989 2014-02-26 10:08:00 | 3470.00000 | 3470.12000 | 3456.89000 | 3456.89000 | 85.6271 | 296697.0300 | 3464.98993 2014-02-26 10:09:00 | 3457.78000 | 3459.89000 | 3453.27000 | 3453.27000 | 43.3970 | 149964.0600 | 3455.62996 2014-02-26 10:10:00 | 3451.71000 | 3453.76000 | 3441.93000 | 3442.01000 | 101.7071 | 350650.3200 | 3447.64991 2014-02-26 10:11:00 | 3441.94000 | 3444.00000 | 3430.10000 | 3430.67000 | 100.4979 | 345448.5700 | 3437.36994 2014-02-26 10:12:00 | 3430.10000 | 3445.05000 | 3430.10000 | 3439.99000 | 166.4998 | 572174.9100 | 3436.48999 2014-02-26 10:13:00 | 3439.99000 | 3440.00000 | 3430.01000 | 3434.88000 | 121.8589 | 418512.3300 | 3434.39996 2014-02-26 10:14:00 | 3434.88000 | 3440.00000 | 3430.00000 | 3439.97000 | 138.7240 | 476196.3400 | 3432.69016 2014-02-26 10:15:00 | 3440.00000 | 3465.00000 | 3440.00000 | 3450.00000 | 146.5650 | 505501.0600 | 3448.98979 2014-02-26 10:16:00 | 3450.00000 | 3454.52000 | 3444.93000 | 3450.30000 | 160.3130 | 552932.4800 | 3449.08014 2014-02-26 10:17:00 | 3451.38000 | 3464.69000 | 3450.50000 | 3458.00000 | 98.4010 | 340470.4500 | 3460.03003 2014-02-26 10:18:00 | 3460.00000 | 3484.85000 | 3451.18000 | 3479.12000 | 151.2249 | 523827.9700 | 3463.89978 2014-02-26 10:19:00 | 3483.84000 | 3484.85000 | 3470.00000 | 3472.10000 | 215.0708 | 747542.9600 | 3475.80005 2014-02-26 10:20:00 | 3472.00000 | 3479.99000 | 3472.00000 | 3477.00000 | 114.8780 | 399411.1200 | 3476.82993 2014-02-26 10:21:00 | 3480.00000 | 3480.00000 | 3474.00000 | 3478.67000 | 48.8730 | 169927.9600 | 3476.93004 2014-02-26 10:22:00 | 3477.00000 | 3478.87000 | 3474.14000 | 3477.99000 | 76.5970 | 266293.4000 | 3476.54993 2014-02-26 10:23:00 | 3478.00000 | 3507.48000 | 3476.90000 | 3504.24000 | 211.2992 | 737645.3600 | 3490.99995 2014-02-26 10:24:00 | 3500.00000 | 3504.81000 | 3493.62000 | 3500.18000 | 127.0841 | 444557.9500 | 3498.14015 2014-02-26 10:25:00 | 3500.10000 | 3505.00000 | 3486.02000 | 3491.11000 | 153.3979 | 536469.1500 | 3497.23991 2014-02-26 10:26:00 | 3493.44000 | 3498.05000 | 3487.53000 | 3488.45000 | 105.8299 | 369672.1900 | 3493.08000 2014-02-26 10:27:00 | 3486.46000 | 3496.10000 | 3486.00000 | 3496.10000 | 122.2799 | 426640.5400 | 3489.05000 2014-02-26 10:28:00 | 3499.00000 | 3499.00000 | 3488.63000 | 3491.22000 | 120.9621 | 422698.3000 | 3494.47007 2014-02-26 10:29:00 | 3489.00000 | 3489.98000 | 3479.71000 | 3480.00000 | 157.2930 | 548248.0700 | 3485.52014 2014-02-26 10:30:00 | 3478.99000 | 3483.00000 | 3478.64000 | 3482.73000 | 49.0051 | 170531.2700 | 3479.86993 2014-02-26 10:31:00 | 3482.83000 | 3484.84000 | 3480.23000 | 3484.00000 | 111.9250 | 389776.6200 | 3482.47984 2014-02-26 10:32:00 | 3482.60000 | 3488.75000 | 3480.00000 | 3488.72000 | 62.9740 | 219372.3200 | 3483.54007 2014-02-26 10:33:00 | 3488.75000 | 3488.99000 | 3482.37000 | 3484.99000 | 76.5110 | 266687.6000 | 3485.61002 2014-02-26 10:34:00 | 3484.00000 | 3485.00000 | 3482.00000 | 3484.00000 | 29.2920 | 102046.2000 | 3483.76002 2014-02-26 10:35:00 | 3483.99000 | 3485.24000 | 3480.00000 | 3480.07000 | 81.3061 | 283128.8400 | 3482.25991 2014-02-26 10:36:00 | 3480.00000 | 3484.00000 | 3478.64000 | 3478.64000 | 161.2358 | 561429.5400 | 3482.03981 2014-02-26 10:37:00 | 3478.64000 | 3482.16000 | 3478.64000 | 3479.89000 | 41.5421 | 144578.8100 | 3480.30002 2014-02-26 10:38:00 | 3479.85000 | 3483.00000 | 3479.85000 | 3479.90000 | 14.9870 | 52168.4800 | 3480.91999 2014-02-26 10:39:00 | 3480.00000 | 3482.50000 | 3478.20000 | 3478.21000 | 25.6990 | 89436.9500 | 3480.16999 2014-02-26 10:40:00 | 3478.20000 | 3478.20000 | 3465.49000 | 3468.98000 | 112.1619 | 389160.2400 | 3469.63006 2014-02-26 10:41:00 | 3469.10000 | 3478.99000 | 3466.03000 | 3478.99000 | 142.6379 | 495247.2600 | 3472.05991 2014-02-26 10:42:00 | 3475.68000 | 3478.88000 | 3471.11000 | 3474.90000 | 112.6120 | 391312.1700 | 3474.87007 2014-02-26 10:43:00 | 3475.10000 | 3475.22000 | 3473.00000 | 3473.97000 | 14.6940 | 51045.2200 | 3473.88002 2014-02-26 10:44:00 | 3470.00000 | 3474.88000 | 3466.00000 | 3466.00000 | 159.2051 | 552551.3700 | 3470.68977 2014-02-26 10:45:00 | 3467.88000 | 3467.90000 | 3460.00000 | 3464.37000 | 110.3729 | 382264.2400 | 3463.39009 2014-02-26 10:46:00 | 3467.99000 | 3470.00000 | 3465.00000 | 3470.00000 | 121.9202 | 422749.6600 | 3467.43001 2014-02-26 10:47:00 | 3473.00000 | 3480.00000 | 3472.93000 | 3480.00000 | 68.7520 | 239013.0200 | 3476.45004 2014-02-26 10:48:00 | 3478.96000 | 3490.00000 | 3478.96000 | 3488.10000 | 79.0761 | 275531.2000 | 3484.37991 2014-02-26 10:49:00 | 3488.10000 | 3491.73000 | 3487.00000 | 3491.51000 | 82.2849 | 287128.3600 | 3489.43988 2014-02-26 10:50:00 | 3490.57000 | 3493.99000 | 3476.87000 | 3480.00000 | 154.1299 | 536641.7500 | 3481.75000 2014-02-26 10:51:00 | 3484.57000 | 3485.00000 | 3479.99000 | 3480.00000 | 16.5070 | 57474.1200 | 3481.79999 2014-02-26 10:52:00 | 3477.98000 | 3480.00000 | 3474.00000 | 3474.00000 | 91.2249 | 317248.4000 | 3477.64987 2014-02-26 10:53:00 | 3471.02000 | 3472.99000 | 3469.91000 | 3471.97000 | 25.4110 | 88209.0100 | 3471.29001 2014-02-26 10:54:00 | 3472.99000 | 3479.91000 | 3472.01000 | 3476.71000 | 174.8559 | 607991.5100 | 3477.09980 2014-02-26 10:55:00 | 3473.50000 | 3484.99000 | 3472.81000 | 3484.52000 | 62.7941 | 218326.8800 | 3476.87007 2014-02-26 10:56:00 | 3485.00000 | 3488.00000 | 3482.19000 | 3484.37000 | 170.7052 | 594943.3400 | 3485.20976 2014-02-26 10:57:00 | 3485.00000 | 3486.84000 | 3482.23000 | 3484.09000 | 36.1390 | 125912.7300 | 3484.11999 2014-02-26 10:58:00 | 3485.17000 | 3487.00000 | 3483.31000 | 3487.00000 | 131.7179 | 459065.8300 | 3485.21992 2014-02-26 10:59:00 | 3488.00000 | 3495.00000 | 3484.26000 | 3491.39000 | 133.3112 | 465480.0000 | 3491.68005 2014-02-26 11:00:00 | 3495.00000 | 3500.00000 | 3491.78000 | 3493.33000 | 106.9029 | 373710.1700 | 3495.79009 2014-02-26 11:01:00 | 3493.00000 | 3515.00000 | 3492.00000 | 3511.71000 | 124.2481 | 434708.1000 | 3498.70993 2014-02-26 11:02:00 | 3515.00000 | 3515.00000 | 3504.56000 | 3509.94000 | 128.5052 | 451077.5100 | 3510.18982 2014-02-26 11:03:00 | 3507.50000 | 3516.90000 | 3507.00000 | 3516.90000 | 120.6470 | 423502.4600 | 3510.25990 2014-02-26 11:04:00 | 3511.00000 | 3516.20000 | 3509.77000 | 3511.99000 | 120.4872 | 423200.2600 | 3512.40990 2014-02-26 11:05:00 | 3513.90000 | 3515.00000 | 3511.00000 | 3513.99000 | 48.6280 | 170839.4700 | 3513.18997 2014-02-26 11:06:00 | 3515.00000 | 3520.69000 | 3515.00000 | 3520.69000 | 74.0530 | 260472.4300 | 3517.38006 2014-02-26 11:07:00 | 3520.69000 | 3524.98000 | 3520.00000 | 3520.88000 | 154.2310 | 543056.6000 | 3521.06004 2014-02-26 11:08:00 | 3520.88000 | 3529.00000 | 3520.01000 | 3524.06000 | 171.0419 | 602830.4700 | 3524.46009 2014-02-26 11:09:00 | 3525.00000 | 3537.10000 | 3523.50000 | 3532.99000 | 86.4769 | 304948.8500 | 3526.35993 2014-02-26 11:10:00 | 3534.12000 | 3545.00000 | 3530.00000 | 3543.11000 | 176.4670 | 624470.6900 | 3538.73985 2014-02-26 11:11:00 | 3544.98000 | 3547.29000 | 3541.96000 | 3545.00000 | 109.3759 | 387689.5800 | 3544.55987 2014-02-26 11:12:00 | 3541.00000 | 3545.09000 | 3540.00000 | 3540.00000 | 175.4962 | 621453.1400 | 3541.11981 2014-02-26 11:13:00 | 3540.00000 | 3545.00000 | 3540.00000 | 3540.01000 | 367.1020 | 1299827.4000 | 3540.78020 2014-02-26 11:14:00 | 3540.01000 | 3544.85000 | 3540.00000 | 3541.00000 | 129.1810 | 457511.3000 | 3541.63004 2014-02-26 11:15:00 | 3540.10000 | 3542.01000 | 3520.00000 | 3531.15000 | 148.1031 | 523542.9700 | 3534.99013 2014-02-26 11:16:00 | 3524.39000 | 3529.99000 | 3520.00000 | 3522.01000 | 195.5432 | 689027.8400 | 3523.66018 2014-02-26 11:17:00 | 3523.00000 | 3523.13000 | 3520.00000 | 3520.04000 | 79.9230 | 281480.7000 | 3521.90007 2014-02-26 11:18:00 | 3520.04000 | 3520.14000 | 3509.42000 | 3509.50000 | 86.9751 | 305705.2000 | 3514.85988 2014-02-26 11:19:00 | 3509.40000 | 3525.62000 | 3508.00000 | 3522.93000 | 144.1411 | 506743.9600 | 3515.61005 2014-02-26 11:20:00 | 3525.53000 | 3527.00000 | 3520.00000 | 3520.24000 | 101.1051 | 356214.5700 | 3523.20986 2014-02-26 11:21:00 | 3520.00000 | 3530.00000 | 3515.01000 | 3525.18000 | 192.4501 | 677768.9000 | 3521.79001 2014-02-26 11:22:00 | 3523.91000 | 3530.00000 | 3518.36000 | 3527.50000 | 188.6178 | 664983.2700 | 3525.55988 2014-02-26 11:23:00 | 3528.61000 | 3530.00000 | 3522.86000 | 3522.95000 | 123.7261 | 436498.2000 | 3527.93986 2014-02-26 11:24:00 | 3522.94000 | 3525.59000 | 3520.00000 | 3525.00000 | 96.4551 | 339788.1800 | 3522.75987 2014-02-26 11:25:00 | 3525.00000 | 3528.00000 | 3522.00000 | 3523.97000 | 95.5320 | 336701.6700 | 3524.49005 2014-02-26 11:26:00 | 3522.50000 | 3525.00000 | 3515.54000 | 3516.44000 | 118.9511 | 418702.0500 | 3519.95004 2014-02-26 11:27:00 | 3516.34000 | 3518.99000 | 3511.02000 | 3511.17000 | 127.4250 | 448120.4300 | 3516.73982 2014-02-26 11:28:00 | 3518.14000 | 3518.98000 | 3511.00000 | 3516.21000 | 174.4331 | 613231.9100 | 3515.57016 2014-02-26 11:29:00 | 3513.99000 | 3514.00000 | 3505.10000 | 3510.48000 | 88.4691 | 310526.4300 | 3509.99998 2014-02-26 11:30:00 | 3510.50000 | 3511.73000 | 3505.11000 | 3511.11000 | 57.9370 | 203325.8700 | 3509.42995 2014-02-26 11:31:00 | 3510.00000 | 3511.10000 | 3505.00000 | 3507.31000 | 131.7449 | 462075.6000 | 3507.34981 2014-02-26 11:32:00 | 3508.40000 | 3510.00000 | 3500.50000 | 3503.05000 | 162.8909 | 570953.9200 | 3505.13004 2014-02-26 11:33:00 | 3505.31000 | 3508.01000 | 3485.00000 | 3500.37000 | 122.7110 | 429838.2500 | 3502.85004 2014-02-26 11:34:00 | 3499.98000 | 3500.00000 | 3485.19000 | 3488.01000 | 207.6782 | 725199.7300 | 3491.93989 2014-02-26 11:35:00 | 3488.06000 | 3489.94000 | 3482.00000 | 3484.99000 | 145.6971 | 507614.4800 | 3484.03988 2014-02-26 11:36:00 | 3484.99000 | 3494.99000 | 3482.06000 | 3485.68000 | 180.6881 | 630070.2000 | 3487.05990 2014-02-26 11:37:00 | 3486.62000 | 3493.97000 | 3486.00000 | 3490.00000 | 109.6781 | 382930.1900 | 3491.39994 2014-02-26 11:38:00 | 3493.84000 | 3495.00000 | 3489.88000 | 3495.00000 | 60.5050 | 211326.3400 | 3492.70991 2014-02-26 11:39:00 | 3495.00000 | 3508.00000 | 3495.00000 | 3500.98000 | 203.9720 | 713861.2700 | 3499.80012 2014-02-26 11:40:00 | 3500.00000 | 3506.71000 | 3486.94000 | 3491.67000 | 170.6408 | 596807.6500 | 3497.45004 2014-02-26 11:41:00 | 3489.96000 | 3495.87000 | 3486.00000 | 3491.59000 | 185.0928 | 646031.2400 | 3490.31015 2014-02-26 11:42:00 | 3488.93000 | 3496.92000 | 3482.85000 | 3482.86000 | 186.5572 | 651082.8800 | 3489.98985 2014-02-26 11:43:00 | 3482.00000 | 3484.99000 | 3475.01000 | 3475.28000 | 220.5937 | 767458.7800 | 3479.06023 2014-02-26 11:44:00 | 3475.00000 | 3499.00000 | 3475.00000 | 3489.00000 | 286.2041 | 996608.7400 | 3482.16034 2014-02-26 11:45:00 | 3488.95000 | 3497.99000 | 3485.11000 | 3492.00000 | 220.1972 | 769186.2800 | 3493.16982 2014-02-26 11:46:00 | 3494.42000 | 3496.83000 | 3490.15000 | 3495.00000 | 98.9441 | 345795.8000 | 3494.86012 2014-02-26 11:47:00 | 3495.00000 | 3498.99000 | 3488.21000 | 3491.63000 | 91.0481 | 318187.6000 | 3494.71995 2014-02-26 11:48:00 | 3491.01000 | 3494.00000 | 3490.00000 | 3492.34000 | 124.7810 | 435679.0300 | 3491.55003 2014-02-26 11:49:00 | 3491.65000 | 3508.00000 | 3490.20000 | 3506.33000 | 219.0273 | 765971.1600 | 3497.14983 2014-02-26 11:50:00 | 3502.12000 | 3507.97000 | 3496.01000 | 3497.51000 | 222.5151 | 779272.4200 | 3502.10969 2014-02-26 11:51:00 | 3500.52000 | 3500.56000 | 3488.00000 | 3493.61000 | 127.5351 | 446056.4100 | 3497.51982 2014-02-26 11:52:00 | 3493.91000 | 3500.00000 | 3489.32000 | 3492.17000 | 237.1107 | 828114.0200 | 3492.52005 2014-02-26 11:53:00 | 3494.59000 | 3505.00000 | 3492.18000 | 3505.00000 | 216.2421 | 756460.4400 | 3498.21013 2014-02-26 11:54:00 | 3505.00000 | 3506.66000 | 3496.00000 | 3504.00000 | 156.3150 | 547404.1800 | 3501.92978 2014-02-26 11:55:00 | 3506.62000 | 3509.00000 | 3500.01000 | 3507.96000 | 98.7679 | 346051.1100 | 3503.67994 2014-02-26 11:56:00 | 3508.73000 | 3509.00000 | 3505.01000 | 3509.00000 | 65.2520 | 228861.5600 | 3507.35004 2014-02-26 11:57:00 | 3509.99000 | 3511.81000 | 3505.12000 | 3510.14000 | 170.6908 | 598926.7700 | 3508.84004 2014-02-26 11:58:00 | 3507.50000 | 3510.81000 | 3505.00000 | 3505.00000 | 125.8950 | 441582.8500 | 3507.54982 2014-02-26 11:59:00 | 3505.00000 | 3510.00000 | 3502.30000 | 3502.30000 | 81.9460 | 287241.2700 | 3505.24991 2014-02-26 12:00:00 | 3502.99000 | 3505.00000 | 3501.00000 | 3505.00000 | 21.1190 | 73971.7100 | 3502.60999 2014-02-26 12:01:00 | 3503.00000 | 3503.00000 | 3496.05000 | 3496.05000 | 69.8570 | 244486.2600 | 3499.80994 2014-02-26 12:02:00 | 3495.11000 | 3499.53000 | 3490.19000 | 3493.07000 | 177.1932 | 619272.4600 | 3494.90016 2014-02-26 12:03:00 | 3490.58000 | 3494.77000 | 3490.00000 | 3492.17000 | 204.2910 | 713398.6400 | 3492.07006 2014-02-26 12:04:00 | 3492.27000 | 3494.47000 | 3486.00000 | 3486.45000 | 117.4970 | 409920.1600 | 3488.76990 2014-02-26 12:05:00 | 3487.44000 | 3489.65000 | 3481.00000 | 3482.62000 | 178.7540 | 623027.4800 | 3485.39021 2014-02-26 12:06:00 | 3485.44000 | 3493.97000 | 3481.77000 | 3491.12000 | 282.9322 | 986556.2000 | 3486.90018 2014-02-26 12:07:00 | 3489.69000 | 3494.00000 | 3488.06000 | 3489.05000 | 280.3798 | 978828.4300 | 3491.07999 2014-02-26 12:08:00 | 3491.00000 | 3492.63000 | 3482.00000 | 3486.34000 | 157.1458 | 548091.5100 | 3487.78981 2014-02-26 12:09:00 | 3485.26000 | 3489.63000 | 3482.00000 | 3485.64000 | 444.9879 | 1551156.6700 | 3485.83974 2014-02-26 12:10:00 | 3487.67000 | 3487.96000 | 3483.03000 | 3483.03000 | 151.5010 | 528012.6500 | 3485.21004 2014-02-26 12:11:00 | 3484.00000 | 3488.86000 | 3484.00000 | 3486.64000 | 96.7691 | 337305.0900 | 3485.66997 2014-02-26 12:12:00 | 3485.81000 | 3489.68000 | 3483.03000 | 3485.96000 | 157.7001 | 549769.3500 | 3486.17000 2014-02-26 12:13:00 | 3488.00000 | 3491.00000 | 3483.03000 | 3484.88000 | 273.4770 | 953712.8000 | 3487.35977 2014-02-26 12:14:00 | 3484.88000 | 3489.90000 | 3484.15000 | 3485.00000 | 396.6310 | 1383155.3600 | 3487.26011 2014-02-26 12:15:00 | 3483.87000 | 3486.88000 | 3476.39000 | 3479.17000 | 26.4720 | 92190.0200 | 3482.55002 2014-02-26 12:16:00 | 3476.00000 | 3479.99000 | 3469.28000 | 3470.96000 | 302.1588 | 1050648.4400 | 3477.13990 2014-02-26 12:17:00 | 3472.84000 | 3475.00000 | 3465.00000 | 3467.12000 | 189.3389 | 656968.1500 | 3469.79994 2014-02-26 12:18:00 | 3469.00000 | 3484.00000 | 3469.00000 | 3476.54000 | 275.2571 | 957369.0300 | 3478.08977 2014-02-26 12:19:00 | 3478.04000 | 3478.81000 | 3467.28000 | 3473.99000 | 257.1271 | 893143.6900 | 3473.54978 2014-02-26 12:20:00 | 3470.78000 | 3474.57000 | 3461.10000 | 3467.51000 | 134.1600 | 465073.7600 | 3466.56000 2014-02-26 12:21:00 | 3473.55000 | 3474.99000 | 3465.71000 | 3469.57000 | 403.9560 | 1401674.6900 | 3469.86954 2014-02-26 12:22:00 | 3466.32000 | 3471.68000 | 3465.63000 | 3468.90000 | 256.9437 | 891232.4000 | 3468.59027 2014-02-26 12:23:00 | 3468.80000 | 3470.72000 | 3460.00000 | 3463.85000 | 209.0301 | 724128.2700 | 3464.23000 2014-02-26 12:24:00 | 3462.70000 | 3463.99000 | 3452.00000 | 3452.00000 | 243.0143 | 840885.3100 | 3460.23030 2014-02-26 12:25:00 | 3458.55000 | 3468.20000 | 3453.29000 | 3467.99000 | 258.4920 | 894777.8700 | 3461.53015 2014-02-26 12:26:00 | 3467.93000 | 3489.00000 | 3465.25000 | 3470.01000 | 220.6818 | 766591.1100 | 3473.74011 2014-02-26 12:27:00 | 3469.85000 | 3472.92000 | 3465.00000 | 3465.92000 | 106.6251 | 369742.9300 | 3467.68985 2014-02-26 12:28:00 | 3469.43000 | 3488.00000 | 3466.00000 | 3483.49000 | 313.8590 | 1090270.7500 | 3473.75991 2014-02-26 12:29:00 | 3476.37000 | 3487.00000 | 3476.37000 | 3479.86000 | 269.7550 | 939332.7500 | 3482.16961 2014-02-26 12:30:00 | 3479.00000 | 3486.00000 | 3478.51000 | 3480.00000 | 61.6739 | 214759.7400 | 3482.18007 2014-02-26 12:31:00 | 3480.50000 | 3482.99000 | 3472.00000 | 3476.00000 | 37.0650 | 128901.3100 | 3477.70995 2014-02-26 12:32:00 | 3475.00000 | 3485.00000 | 3474.01000 | 3479.98000 | 216.1073 | 752010.0000 | 3479.79983 2014-02-26 12:33:00 | 3478.90000 | 3479.96000 | 3471.69000 | 3472.02000 | 219.0508 | 761723.0300 | 3477.38005 2014-02-26 12:34:00 | 3473.91000 | 3473.91000 | 3465.00000 | 3465.87000 | 50.5209 | 175147.9800 | 3466.84001 2014-02-26 12:35:00 | 3465.00000 | 3465.86000 | 3455.10000 | 3464.29000 | 317.9723 | 1100785.2900 | 3461.89021 2014-02-26 12:36:00 | 3464.29000 | 3465.00000 | 3460.00000 | 3461.01000 | 130.6378 | 452315.2200 | 3462.35992 2014-02-26 12:37:00 | 3461.01000 | 3464.86000 | 3461.01000 | 3461.84000 | 48.2220 | 166984.2500 | 3462.82003 2014-02-26 12:38:00 | 3462.11000 | 3468.01000 | 3459.88000 | 3468.00000 | 65.2080 | 225813.5000 | 3462.96996 2014-02-26 12:39:00 | 3467.00000 | 3467.00000 | 3452.96000 | 3452.96000 | 186.6241 | 645801.5100 | 3460.44022 2014-02-26 12:40:00 | 3452.90000 | 3467.00000 | 3450.00000 | 3459.00000 | 176.9738 | 611856.8400 | 3457.33019 2014-02-26 12:41:00 | 3456.89000 | 3460.00000 | 3451.87000 | 3452.29000 | 296.8638 | 1026056.3900 | 3456.32033 2014-02-26 12:42:00 | 3455.82000 | 3458.90000 | 3452.00000 | 3452.88000 | 360.1300 | 1244112.4500 | 3454.62000 2014-02-26 12:43:00 | 3454.11000 | 3456.11000 | 3448.13000 | 3449.00000 | 89.9429 | 310623.2400 | 3453.56008 2014-02-26 12:44:00 | 3448.13000 | 3449.00000 | 3440.00000 | 3440.06000 | 173.9099 | 599211.9000 | 3445.53000 2014-02-26 12:45:00 | 3440.02000 | 3458.84000 | 3440.02000 | 3456.20000 | 119.1130 | 410649.3400 | 3447.56010 2014-02-26 12:46:00 | 3457.10000 | 3460.00000 | 3450.00000 | 3454.78000 | 199.7609 | 689978.0100 | 3454.02005 2014-02-26 12:47:00 | 3454.78000 | 3460.00000 | 3453.63000 | 3459.09000 | 166.9871 | 577302.7200 | 3457.16986 2014-02-26 12:48:00 | 3458.90000 | 3460.10000 | 3445.11000 | 3450.24000 | 221.4067 | 764568.2200 | 3453.22979 2014-02-26 12:49:00 | 3451.87000 | 3456.44000 | 3451.01000 | 3453.36000 | 230.8173 | 797090.5700 | 3453.33982 2014-02-26 12:50:00 | 3452.72000 | 3455.80000 | 3445.35000 | 3453.91000 | 211.9083 | 731234.1000 | 3450.70990 2014-02-26 12:51:00 | 3454.87000 | 3465.99000 | 3454.87000 | 3462.44000 | 20.5920 | 71328.1800 | 3463.88001 2014-02-26 12:52:00 | 3464.99000 | 3477.99000 | 3464.89000 | 3465.49000 | 114.7079 | 398117.9600 | 3470.70993 2014-02-26 12:53:00 | 3464.20000 | 3474.00000 | 3461.27000 | 3472.00000 | 243.4252 | 844018.3300 | 3467.25966 2014-02-26 12:54:00 | 3473.00000 | 3474.00000 | 3465.00000 | 3470.55000 | 121.9099 | 423077.2900 | 3470.41000 2014-02-26 12:55:00 | 3469.68000 | 3471.87000 | 3463.03000 | 3464.88000 | 261.1339 | 905643.7300 | 3468.12029 2014-02-26 12:56:00 | 3466.58000 | 3467.00000 | 3460.00000 | 3465.93000 | 250.9018 | 869219.0800 | 3464.38013 2014-02-26 12:57:00 | 3464.70000 | 3465.15000 | 3456.79000 | 3456.81000 | 201.9298 | 699200.0900 | 3462.58999 2014-02-26 12:58:00 | 3456.98000 | 3466.00000 | 3456.98000 | 3463.55000 | 256.0220 | 886365.9700 | 3462.07014 2014-02-26 12:59:00 | 3461.72000 | 3465.99000 | 3452.43000 | 3453.67000 | 251.2102 | 869785.2300 | 3462.38002 2014-02-26 13:00:00 | 3453.93000 | 3461.12000 | 3453.00000 | 3459.89000 | 193.9950 | 670454.5400 | 3456.03972 2014-02-26 13:01:00 | 3459.99000 | 3459.99000 | 3453.15000 | 3457.42000 | 489.3742 | 1691962.7400 | 3457.40060 2014-02-26 13:02:00 | 3456.00000 | 3460.98000 | 3453.00000 | 3457.57000 | 62.4060 | 215708.9400 | 3456.53993 2014-02-26 13:03:00 | 3458.17000 | 3459.65000 | 3450.00000 | 3456.12000 | 250.6742 | 865736.0200 | 3453.63030 2014-02-26 13:04:00 | 3458.98000 | 3460.00000 | 3451.50000 | 3452.97000 | 200.1678 | 691527.6200 | 3454.73987 2014-02-26 13:05:00 | 3453.00000 | 3455.00000 | 3450.30000 | 3453.16000 | 247.3548 | 854046.6600 | 3452.71963 2014-02-26 13:06:00 | 3453.86000 | 3453.99000 | 3450.00000 | 3450.00000 | 197.0170 | 680088.7400 | 3451.92983 2014-02-26 13:07:00 | 3450.00000 | 3450.00000 | 3440.02000 | 3440.85000 | 235.1243 | 810036.2400 | 3445.14029 2014-02-26 13:08:00 | 3440.02000 | 3445.52000 | 3440.00000 | 3444.08000 | 177.4549 | 610986.0300 | 3443.04974 2014-02-26 13:09:00 | 3444.08000 | 3461.00000 | 3440.10000 | 3441.00000 | 195.9197 | 674816.1700 | 3444.34999 2014-02-26 13:10:00 | 3445.71000 | 3450.87000 | 3438.99000 | 3440.01000 | 164.2399 | 565371.1800 | 3442.34999 2014-02-26 13:11:00 | 3440.11000 | 3450.00000 | 3440.11000 | 3442.10000 | 206.8828 | 712831.1000 | 3445.58017 2014-02-26 13:12:00 | 3442.10000 | 3442.10000 | 3440.00000 | 3440.20000 | 33.2900 | 114549.9500 | 3440.97000 2014-02-26 13:13:00 | 3442.00000 | 3448.00000 | 3442.00000 | 3445.01000 | 28.0380 | 96584.6500 | 3444.77998 2014-02-26 13:14:00 | 3445.00000 | 3448.33000 | 3444.00000 | 3448.33000 | 34.6450 | 119386.5800 | 3445.99995 2014-02-26 13:15:00 | 3450.00000 | 3451.97000 | 3440.21000 | 3440.21000 | 156.3699 | 538980.5700 | 3446.83000 2014-02-26 13:16:00 | 3443.64000 | 3444.78000 | 3438.99000 | 3444.74000 | 228.0110 | 784708.9800 | 3441.54007 2014-02-26 13:17:00 | 3440.22000 | 3443.00000 | 3434.00000 | 3434.00000 | 46.7620 | 160864.2300 | 3440.06003 2014-02-26 13:18:00 | 3433.97000 | 3433.97000 | 3424.00000 | 3424.97000 | 77.2351 | 264879.2500 | 3429.51989 2014-02-26 13:19:00 | 3425.57000 | 3429.95000 | 3424.35000 | 3429.88000 | 264.5842 | 906732.8500 | 3427.01033 2014-02-26 13:20:00 | 3428.52000 | 3429.00000 | 3413.00000 | 3414.99000 | 359.8830 | 1231095.1600 | 3420.82032 2014-02-26 13:21:00 | 3416.16000 | 3420.00000 | 3411.00000 | 3413.71000 | 300.4394 | 1026225.8400 | 3415.74995 2014-02-26 13:22:00 | 3420.00000 | 3420.00000 | 3410.00000 | 3412.18000 | 128.6861 | 439245.5500 | 3413.30985 2014-02-26 13:23:00 | 3411.00000 | 3419.00000 | 3410.90000 | 3419.00000 | 75.1139 | 256573.3400 | 3415.79009 2014-02-26 13:24:00 | 3419.00000 | 3434.23000 | 3418.00000 | 3434.20000 | 129.0971 | 442231.1300 | 3425.56989 2014-02-26 13:25:00 | 3434.00000 | 3450.00000 | 3430.52000 | 3435.45000 | 308.9467 | 1061803.2100 | 3436.84970 2014-02-26 13:26:00 | 3435.26000 | 3440.60000 | 3431.01000 | 3436.13000 | 119.1661 | 409371.4400 | 3435.29987 2014-02-26 13:27:00 | 3435.82000 | 3437.59000 | 3424.19000 | 3428.88000 | 263.6532 | 904040.5300 | 3428.90025 2014-02-26 13:28:00 | 3425.38000 | 3430.00000 | 3423.93000 | 3429.90000 | 73.3411 | 251310.5000 | 3426.60002 2014-02-26 13:29:00 | 3429.80000 | 3438.00000 | 3429.80000 | 3438.00000 | 33.4910 | 114985.7300 | 3433.33001 2014-02-26 13:30:00 | 3438.00000 | 3449.00000 | 3437.83000 | 3444.58000 | 198.7401 | 684589.9900 | 3444.65000 2014-02-26 13:31:00 | 3443.09000 | 3452.00000 | 3443.09000 | 3451.74000 | 86.2191 | 297364.4500 | 3448.93998 2014-02-26 13:32:00 | 3452.53000 | 3465.00000 | 3450.00000 | 3464.99000 | 109.0480 | 377139.1100 | 3458.46994 2014-02-26 13:33:00 | 3461.84000 | 3464.83000 | 3450.00000 | 3451.00000 | 157.1269 | 543242.8100 | 3457.34986 2014-02-26 13:34:00 | 3453.00000 | 3464.99000 | 3452.46000 | 3460.25000 | 219.0979 | 757883.6800 | 3459.10987 2014-02-26 13:35:00 | 3460.10000 | 3464.98000 | 3457.01000 | 3459.89000 | 76.0800 | 263225.5500 | 3459.85000 2014-02-26 13:36:00 | 3459.89000 | 3459.99000 | 3450.70000 | 3451.48000 | 96.9839 | 335028.9200 | 3454.48011 2014-02-26 13:37:00 | 3453.98000 | 3454.99000 | 3444.63000 | 3447.92000 | 272.5957 | 940291.3600 | 3449.39966 2014-02-26 13:38:00 | 3449.10000 | 3449.10000 | 3435.00000 | 3438.27000 | 272.2082 | 936959.5900 | 3442.06986 2014-02-26 13:39:00 | 3435.71000 | 3435.71000 | 3428.60000 | 3432.67000 | 201.6677 | 692141.7900 | 3432.08987 2014-02-26 13:40:00 | 3434.50000 | 3440.00000 | 3431.00000 | 3434.61000 | 273.4331 | 939108.7700 | 3434.51025 2014-02-26 13:41:00 | 3431.00000 | 3438.00000 | 3430.00000 | 3438.00000 | 155.2881 | 533235.9200 | 3433.84991 2014-02-26 13:42:00 | 3440.00000 | 3445.00000 | 3435.11000 | 3436.00000 | 208.0063 | 715635.0900 | 3440.44977 2014-02-26 13:43:00 | 3435.11000 | 3438.50000 | 3430.91000 | 3436.00000 | 65.8099 | 226055.1200 | 3434.97000 2014-02-26 13:44:00 | 3438.50000 | 3439.97000 | 3431.57000 | 3438.54000 | 165.9629 | 570464.4200 | 3437.30014 2014-02-26 13:45:00 | 3439.99000 | 3450.00000 | 3439.99000 | 3444.66000 | 410.8135 | 1415133.5000 | 3444.71042 2014-02-26 13:46:00 | 3445.80000 | 3450.00000 | 3443.09000 | 3450.00000 | 317.9617 | 1096618.2100 | 3448.90016 2014-02-26 13:47:00 | 3450.00000 | 3459.00000 | 3449.18000 | 3456.00000 | 393.3294 | 1358390.5300 | 3453.56993 2014-02-26 13:48:00 | 3456.00000 | 3459.00000 | 3453.01000 | 3453.01000 | 93.5760 | 323521.2600 | 3457.30989 2014-02-26 13:49:00 | 3452.27000 | 3458.97000 | 3451.07000 | 3455.83000 | 396.6952 | 1370506.3300 | 3454.80945 2014-02-26 13:50:00 | 3453.62000 | 3456.97000 | 3450.01000 | 3452.49000 | 214.6342 | 741329.5000 | 3453.92026 2014-02-26 13:51:00 | 3450.51000 | 3456.00000 | 3443.67000 | 3452.43000 | 340.9622 | 1176694.6400 | 3451.10022 2014-02-26 13:52:00 | 3451.59000 | 3460.00000 | 3449.00000 | 3458.00000 | 152.4712 | 526763.4800 | 3454.84005 2014-02-26 13:53:00 | 3457.00000 | 3460.00000 | 3450.31000 | 3450.31000 | 20.4470 | 70673.0200 | 3456.39998 2014-02-26 13:54:00 | 3452.79000 | 3454.00000 | 3443.80000 | 3454.00000 | 297.0738 | 1024622.5900 | 3449.05033 2014-02-26 13:55:00 | 3450.87000 | 3454.00000 | 3449.30000 | 3454.00000 | 192.9841 | 666204.3400 | 3452.12023 2014-02-26 13:56:00 | 3452.60000 | 3460.10000 | 3450.23000 | 3455.86000 | 83.8511 | 289704.6500 | 3454.99003 2014-02-26 13:57:00 | 3459.87000 | 3470.00000 | 3455.63000 | 3467.81000 | 144.5591 | 500189.0100 | 3460.09996 2014-02-26 13:58:00 | 3468.19000 | 3477.00000 | 3466.23000 | 3470.00000 | 161.7070 | 561403.1600 | 3471.72986 2014-02-26 13:59:00 | 3469.00000 | 3470.11000 | 3456.33000 | 3464.99000 | 242.3459 | 839253.3300 | 3463.03971 2014-02-26 14:00:00 | 3462.00000 | 3469.86000 | 3462.00000 | 3469.00000 | 130.5490 | 452683.7100 | 3467.53996 2014-02-26 14:01:00 | 3469.98000 | 3475.01000 | 3466.01000 | 3475.00000 | 145.1290 | 503742.7700 | 3470.99996 2014-02-26 14:02:00 | 3475.60000 | 3480.00000 | 3475.00000 | 3478.52000 | 128.5950 | 447143.9900 | 3477.14981 2014-02-26 14:03:00 | 3477.00000 | 3485.01000 | 3476.01000 | 3482.61000 | 46.7120 | 162566.1400 | 3480.18003 2014-02-26 14:04:00 | 3482.26000 | 3485.92000 | 3482.00000 | 3482.29000 | 149.6262 | 521282.5800 | 3483.89984 2014-02-26 14:05:00 | 3482.01000 | 3489.00000 | 3482.01000 | 3489.00000 | 56.2669 | 196130.7600 | 3485.71995 2014-02-26 14:06:00 | 3489.09000 | 3497.90000 | 3489.00000 | 3491.00000 | 159.1558 | 555754.5800 | 3491.88981 2014-02-26 14:07:00 | 3492.80000 | 3497.00000 | 3480.00000 | 3481.83000 | 173.9698 | 606982.3800 | 3489.00999 2014-02-26 14:08:00 | 3480.00000 | 3486.00000 | 3476.50000 | 3476.50000 | 276.3597 | 962057.8700 | 3481.17998 2014-02-26 14:09:00 | 3476.00000 | 3483.00000 | 3473.00000 | 3483.00000 | 129.6651 | 450817.1700 | 3476.77982 2014-02-26 14:10:00 | 3485.48000 | 3489.36000 | 3480.68000 | 3486.24000 | 129.0781 | 449943.0800 | 3485.81993 2014-02-26 14:11:00 | 3486.45000 | 3486.94000 | 3479.93000 | 3481.42000 | 85.3790 | 297241.0000 | 3481.42998 2014-02-26 14:12:00 | 3481.63000 | 3484.99000 | 3479.82000 | 3480.49000 | 238.9191 | 831973.6300 | 3482.23994 2014-02-26 14:13:00 | 3481.24000 | 3483.13000 | 3480.00000 | 3483.00000 | 53.0309 | 184656.9400 | 3482.06001 2014-02-26 14:14:00 | 3483.00000 | 3484.00000 | 3479.85000 | 3481.00000 | 32.9600 | 114736.8000 | 3481.09000 2014-02-26 14:15:00 | 3481.00000 | 3481.02000 | 3475.00000 | 3475.00000 | 52.3170 | 181994.4600 | 3478.68995 2014-02-26 14:16:00 | 3473.01000 | 3475.00000 | 3470.00000 | 3475.00000 | 196.4023 | 681983.3400 | 3472.38013 2014-02-26 14:17:00 | 3475.00000 | 3480.00000 | 3475.00000 | 3477.00000 | 152.2090 | 529273.4600 | 3477.27996 2014-02-26 14:18:00 | 3477.00000 | 3479.00000 | 3467.26000 | 3467.26000 | 222.5883 | 772948.9000 | 3472.54989 2014-02-26 14:19:00 | 3465.49000 | 3467.06000 | 3457.01000 | 3460.00000 | 59.4971 | 205962.2000 | 3461.71995 2014-02-26 14:20:00 | 3457.00000 | 3462.99000 | 3457.00000 | 3462.99000 | 23.8480 | 82509.4600 | 3459.80999 2014-02-26 14:21:00 | 3462.99000 | 3463.01000 | 3455.00000 | 3455.00000 | 36.7880 | 127290.6100 | 3460.10998 2014-02-26 14:22:00 | 3454.24000 | 3455.00000 | 3440.00000 | 3447.00000 | 168.0530 | 579209.8100 | 3446.59015 2014-02-26 14:23:00 | 3447.00000 | 3456.92000 | 3447.00000 | 3452.74000 | 235.5907 | 813223.6500 | 3451.85005 2014-02-26 14:24:00 | 3451.00000 | 3459.90000 | 3451.00000 | 3457.67000 | 70.4619 | 243433.1800 | 3454.82004 2014-02-26 14:25:00 | 3457.63000 | 3457.63000 | 3452.00000 | 3452.23000 | 67.2611 | 232336.5700 | 3454.25002 2014-02-26 14:26:00 | 3453.59000 | 3458.00000 | 3452.03000 | 3455.00000 | 93.2520 | 322151.3300 | 3454.63006 2014-02-26 14:27:00 | 3454.00000 | 3454.55000 | 3444.99000 | 3451.39000 | 103.4491 | 356606.7600 | 3447.16997 2014-02-26 14:28:00 | 3452.97000 | 3454.25000 | 3440.00000 | 3444.76000 | 305.4998 | 1052566.0400 | 3445.38998 2014-02-26 14:29:00 | 3442.50000 | 3449.99000 | 3439.90000 | 3445.00000 | 172.6719 | 594846.0700 | 3444.95010 2014-02-26 14:30:00 | 3445.99000 | 3447.98000 | 3441.00000 | 3441.27000 | 74.1710 | 255401.0300 | 3443.41002 2014-02-26 14:31:00 | 3442.88000 | 3453.00000 | 3440.00000 | 3453.00000 | 222.6721 | 766842.5400 | 3443.82013 2014-02-26 14:32:00 | 3451.13000 | 3457.67000 | 3451.13000 | 3456.64000 | 33.0740 | 114235.1700 | 3453.93004 2014-02-26 14:33:00 | 3458.00000 | 3464.43000 | 3457.00000 | 3460.00000 | 162.1959 | 561536.6300 | 3462.08981 2014-02-26 14:34:00 | 3457.01000 | 3464.47000 | 3457.00000 | 3460.00000 | 171.8601 | 594658.4500 | 3460.13001 2014-02-26 14:35:00 | 3460.00000 | 3463.97000 | 3455.19000 | 3458.66000 | 92.1291 | 318794.3300 | 3460.29998 2014-02-26 14:36:00 | 3460.00000 | 3463.89000 | 3457.00000 | 3457.00000 | 161.4271 | 558647.3500 | 3460.67986 2014-02-26 14:37:00 | 3456.00000 | 3456.00000 | 3444.94000 | 3445.17000 | 337.8290 | 1166091.0700 | 3451.71990 2014-02-26 14:38:00 | 3445.63000 | 3453.98000 | 3444.04000 | 3452.99000 | 233.1078 | 804047.2000 | 3449.24985 2014-02-26 14:39:00 | 3452.99000 | 3452.99000 | 3450.00000 | 3450.00000 | 17.9330 | 61882.5600 | 3450.76002 2014-02-26 14:40:00 | 3447.93000 | 3450.12000 | 3444.93000 | 3445.84000 | 61.4029 | 211659.6000 | 3447.06005 2014-02-26 14:41:00 | 3444.93000 | 3450.00000 | 3444.92000 | 3448.40000 | 264.9396 | 913323.7200 | 3447.28997 2014-02-26 14:42:00 | 3447.17000 | 3449.22000 | 3445.00000 | 3448.00000 | 186.4049 | 642578.7900 | 3447.21973 2014-02-26 14:43:00 | 3447.89000 | 3449.96000 | 3445.00000 | 3448.15000 | 211.1011 | 727779.4200 | 3447.54007 2014-02-26 14:44:00 | 3446.06000 | 3448.96000 | 3445.00000 | 3445.33000 | 319.0078 | 1099520.8400 | 3446.68979 2014-02-26 14:45:00 | 3446.02000 | 3448.06000 | 3445.00000 | 3447.49000 | 95.4639 | 328963.7000 | 3445.95011 2014-02-26 14:46:00 | 3445.01000 | 3446.91000 | 3440.00000 | 3440.00000 | 31.1740 | 107365.3900 | 3444.07004 2014-02-26 14:47:00 | 3440.67000 | 3443.65000 | 3435.00000 | 3439.99000 | 269.8033 | 927586.6400 | 3438.01026 2014-02-26 14:48:00 | 3435.00000 | 3444.99000 | 3431.20000 | 3436.89000 | 258.6692 | 889271.1600 | 3437.86994 2014-02-26 14:49:00 | 3438.01000 | 3442.17000 | 3433.00000 | 3434.37000 | 268.4930 | 922834.5100 | 3437.09023 2014-02-26 14:50:00 | 3435.32000 | 3437.86000 | 3432.00000 | 3435.00000 | 319.8357 | 1098645.0600 | 3435.02960 2014-02-26 14:51:00 | 3432.11000 | 3438.00000 | 3432.11000 | 3437.57000 | 58.5090 | 200947.9900 | 3434.47998 2014-02-26 14:52:00 | 3437.57000 | 3440.00000 | 3436.00000 | 3440.00000 | 87.5259 | 300904.5300 | 3437.88990 2014-02-26 14:53:00 | 3440.00000 | 3440.00000 | 3429.00000 | 3430.26000 | 185.1279 | 635673.6800 | 3433.69989 2014-02-26 14:54:00 | 3429.26000 | 3435.00000 | 3425.00000 | 3425.39000 | 287.8283 | 987438.0600 | 3430.64986 2014-02-26 14:55:00 | 3427.82000 | 3429.75000 | 3423.10000 | 3423.10000 | 327.3894 | 1121979.8700 | 3427.04994 2014-02-26 14:56:00 | 3424.88000 | 3425.00000 | 3417.01000 | 3417.02000 | 76.0381 | 260116.3500 | 3420.86996 2014-02-26 14:57:00 | 3417.07000 | 3429.08000 | 3417.07000 | 3426.48000 | 90.0690 | 308457.3800 | 3424.67997 2014-02-26 14:58:00 | 3426.39000 | 3432.00000 | 3420.00000 | 3428.48000 | 169.0332 | 578874.3800 | 3424.62016 2014-02-26 14:59:00 | 3424.96000 | 3439.00000 | 3423.04000 | 3439.00000 | 156.3718 | 536968.2000 | 3433.92008 2014-02-26 15:00:00 | 3439.00000 | 3445.06000 | 3438.00000 | 3445.04000 | 91.7409 | 315765.7700 | 3441.93002 2014-02-26 15:01:00 | 3445.04000 | 3448.00000 | 3435.40000 | 3442.47000 | 160.2572 | 551525.2600 | 3441.49987 2014-02-26 15:02:00 | 3445.17000 | 3448.00000 | 3442.17000 | 3443.08000 | 74.7371 | 257378.7400 | 3443.78994 2014-02-26 15:03:00 | 3444.99000 | 3445.23000 | 3440.00000 | 3440.00000 | 25.6130 | 88193.3600 | 3443.30002 2014-02-26 15:04:00 | 3440.01000 | 3445.00000 | 3440.00000 | 3441.99000 | 59.9630 | 206352.5300 | 3441.33005 2014-02-26 15:05:00 | 3441.99000 | 3444.99000 | 3431.15000 | 3431.15000 | 160.4278 | 551417.5900 | 3437.16990 2014-02-26 15:06:00 | 3431.63000 | 3435.84000 | 3426.51000 | 3429.99000 | 80.0790 | 274711.1200 | 3430.49998 2014-02-26 15:07:00 | 3428.11000 | 3433.67000 | 3427.05000 | 3430.52000 | 108.8830 | 373418.7300 | 3429.54010 2014-02-26 15:08:00 | 3429.01000 | 3440.00000 | 3429.01000 | 3433.96000 | 212.4107 | 729414.0900 | 3433.98004 2014-02-26 15:09:00 | 3433.96000 | 3440.00000 | 3430.33000 | 3435.00000 | 59.4550 | 204290.9000 | 3436.05991 2014-02-26 15:10:00 | 3434.99000 | 3435.00000 | 3425.00000 | 3426.85000 | 123.6091 | 423852.9600 | 3428.97997 2014-02-26 15:11:00 | 3429.93000 | 3434.00000 | 3426.31000 | 3434.00000 | 120.2980 | 412507.8000 | 3429.04993 2014-02-26 15:12:00 | 3434.00000 | 3434.14000 | 3429.39000 | 3431.81000 | 47.1670 | 161818.1700 | 3430.74996 2014-02-26 15:13:00 | 3433.78000 | 3434.80000 | 3428.12000 | 3431.74000 | 259.1889 | 889383.2200 | 3431.40991 2014-02-26 15:14:00 | 3431.74000 | 3435.34000 | 3431.07000 | 3435.21000 | 47.7429 | 163959.7800 | 3434.22004 2014-02-26 15:15:00 | 3438.00000 | 3439.90000 | 3433.47000 | 3437.68000 | 71.3229 | 245126.9000 | 3436.86006 2014-02-26 15:16:00 | 3437.47000 | 3441.47000 | 3433.56000 | 3437.91000 | 112.9511 | 388296.5100 | 3437.74004 2014-02-26 15:17:00 | 3437.92000 | 3438.62000 | 3430.00000 | 3438.06000 | 112.6910 | 387213.0100 | 3436.06003 2014-02-26 15:18:00 | 3435.00000 | 3435.27000 | 3433.10000 | 3433.10000 | 36.2520 | 124503.9900 | 3434.40002 2014-02-26 15:19:00 | 3431.74000 | 3437.00000 | 3429.40000 | 3431.18000 | 169.6190 | 582509.0100 | 3434.21995 2014-02-26 15:20:00 | 3436.74000 | 3436.91000 | 3432.91000 | 3432.91000 | 132.3572 | 454605.9200 | 3434.68989 2014-02-26 15:21:00 | 3431.41000 | 3434.92000 | 3422.00000 | 3433.34000 | 138.4509 | 474825.5900 | 3429.56004 2014-02-26 15:22:00 | 3432.45000 | 3433.76000 | 3421.01000 | 3421.01000 | 104.8670 | 359466.1900 | 3427.82991 2014-02-26 15:23:00 | 3420.73000 | 3423.05000 | 3416.80000 | 3422.97000 | 87.9780 | 300912.0300 | 3420.30995 2014-02-26 15:24:00 | 3422.99000 | 3425.00000 | 3415.25000 | 3417.70000 | 171.4349 | 586146.0200 | 3419.05974 2014-02-26 15:25:00 | 3422.99000 | 3423.86000 | 3416.90000 | 3421.00000 | 156.4238 | 534864.7300 | 3419.33018 2014-02-26 15:26:00 | 3420.00000 | 3421.79000 | 3413.47000 | 3420.00000 | 81.7870 | 279563.6000 | 3418.18993 2014-02-26 15:27:00 | 3420.00000 | 3422.01000 | 3420.00000 | 3422.00000 | 6.8170 | 23316.5500 | 3420.34999 2014-02-26 15:28:00 | 3422.00000 | 3429.88000 | 3422.00000 | 3429.07000 | 119.0131 | 407831.7800 | 3426.78011 2014-02-26 15:29:00 | 3429.07000 | 3429.07000 | 3421.00000 | 3424.26000 | 191.0401 | 654157.4900 | 3424.19000 2014-02-26 15:30:00 | 3427.00000 | 3431.00000 | 3425.17000 | 3428.86000 | 40.6840 | 139401.0200 | 3426.43005 2014-02-26 15:31:00 | 3428.75000 | 3431.00000 | 3423.00000 | 3423.01000 | 148.0410 | 507382.5500 | 3427.31005 2014-02-26 15:32:00 | 3424.56000 | 3428.00000 | 3423.00000 | 3426.72000 | 248.5497 | 851282.6600 | 3424.99998 2014-02-26 15:33:00 | 3426.99000 | 3429.00000 | 3423.05000 | 3429.00000 | 130.9381 | 448482.6500 | 3425.14993 2014-02-26 15:34:00 | 3429.65000 | 3436.02000 | 3429.04000 | 3432.97000 | 28.4150 | 97553.6700 | 3433.17996 2014-02-26 15:35:00 | 3434.49000 | 3439.00000 | 3432.51000 | 3433.56000 | 153.0138 | 525718.8300 | 3435.76017 2014-02-26 15:36:00 | 3432.49000 | 3438.99000 | 3427.08000 | 3434.37000 | 143.0261 | 490846.8700 | 3431.86984 2014-02-26 15:37:00 | 3430.19000 | 3440.00000 | 3429.01000 | 3438.89000 | 68.6649 | 235776.1200 | 3433.71990 2014-02-26 15:38:00 | 3438.89000 | 3449.91000 | 3438.89000 | 3445.93000 | 32.1670 | 110709.4000 | 3441.70997 2014-02-26 15:39:00 | 3446.01000 | 3449.95000 | 3442.28000 | 3449.22000 | 101.5100 | 349729.3100 | 3445.27000 2014-02-26 15:40:00 | 3448.99000 | 3453.79000 | 3448.00000 | 3452.57000 | 92.2000 | 318160.8600 | 3450.77000 2014-02-26 15:41:00 | 3453.00000 | 3459.91000 | 3448.06000 | 3453.95000 | 70.6439 | 243946.9000 | 3453.19008 2014-02-26 15:42:00 | 3452.00000 | 3459.88000 | 3445.63000 | 3458.43000 | 205.9520 | 711496.2000 | 3454.67012 2014-02-26 15:43:00 | 3459.64000 | 3473.00000 | 3456.77000 | 3471.11000 | 149.3882 | 517607.5600 | 3464.84992 2014-02-26 15:44:00 | 3467.85000 | 3478.86000 | 3461.18000 | 3467.66000 | 171.3840 | 594863.6100 | 3470.94020 2014-02-26 15:45:00 | 3465.01000 | 3473.00000 | 3461.50000 | 3467.05000 | 117.1520 | 406047.6200 | 3465.99007 2014-02-26 15:46:00 | 3467.15000 | 3470.00000 | 3458.98000 | 3459.28000 | 58.3861 | 202359.7400 | 3465.88993 2014-02-26 15:47:00 | 3456.00000 | 3464.87000 | 3456.00000 | 3461.00000 | 170.9388 | 591333.7200 | 3459.32994 2014-02-26 15:48:00 | 3460.00000 | 3464.00000 | 3457.30000 | 3463.87000 | 85.7311 | 296652.8300 | 3460.27003 2014-02-26 15:49:00 | 3463.83000 | 3466.99000 | 3457.24000 | 3461.98000 | 166.4208 | 576333.7000 | 3463.11004 2014-02-26 15:50:00 | 3458.06000 | 3464.87000 | 3456.00000 | 3456.00000 | 150.5868 | 521037.9800 | 3460.04986 2014-02-26 15:51:00 | 3454.99000 | 3455.00000 | 3445.00000 | 3450.00000 | 202.9119 | 700044.1400 | 3449.99011 2014-02-26 15:52:00 | 3450.00000 | 3457.67000 | 3450.00000 | 3450.85000 | 155.7990 | 537877.2900 | 3452.37995 2014-02-26 15:53:00 | 3450.40000 | 3454.00000 | 3446.00000 | 3450.00000 | 176.8009 | 609623.7000 | 3448.08005 2014-02-26 15:54:00 | 3446.00000 | 3450.25000 | 3446.00000 | 3448.21000 | 60.2140 | 207673.3800 | 3448.92007 2014-02-26 15:55:00 | 3450.00000 | 3460.00000 | 3449.99000 | 3457.90000 | 184.4480 | 637420.8400 | 3455.82989 2014-02-26 15:56:00 | 3457.28000 | 3465.00000 | 3454.76000 | 3463.54000 | 183.2600 | 634064.9700 | 3459.92000 2014-02-26 15:57:00 | 3464.00000 | 3476.00000 | 3463.53000 | 3476.00000 | 188.3508 | 653515.1500 | 3469.67004 2014-02-26 15:58:00 | 3479.00000 | 3479.66000 | 3448.22000 | 3451.00000 | 201.1908 | 698248.9100 | 3470.58005 2014-02-26 15:59:00 | 3447.00000 | 3471.64000 | 3447.00000 | 3470.94000 | 170.8327 | 592213.9500 | 3466.63014 2014-02-26 16:00:00 | 3468.06000 | 3474.96000 | 3465.00000 | 3470.00000 | 72.6710 | 252089.0400 | 3468.91002 2014-02-26 16:01:00 | 3467.48000 | 3474.90000 | 3450.09000 | 3470.01000 | 106.5809 | 369320.0100 | 3465.16003 2014-02-26 16:02:00 | 3472.97000 | 3479.99000 | 3470.50000 | 3477.00000 | 100.4369 | 348970.0600 | 3474.51991 2014-02-26 16:03:00 | 3477.54000 | 3480.00000 | 3476.00000 | 3476.86000 | 68.8441 | 239495.5200 | 3478.81008 2014-02-26 16:04:00 | 3477.04000 | 3480.00000 | 3476.93000 | 3479.99000 | 46.1280 | 160425.1900 | 3477.82997 2014-02-26 16:05:00 | 3480.00000 | 3490.21000 | 3480.00000 | 3490.19000 | 94.7731 | 330508.7800 | 3487.37008 2014-02-26 16:06:00 | 3490.00000 | 3498.99000 | 3490.00000 | 3495.74000 | 112.7382 | 394072.8200 | 3495.46994 2014-02-26 16:07:00 | 3491.53000 | 3500.00000 | 3490.52000 | 3495.68000 | 238.4602 | 833797.6000 | 3496.59001 2014-02-26 16:08:00 | 3496.41000 | 3505.26000 | 3495.67000 | 3501.00000 | 138.2798 | 484020.9000 | 3500.29999 2014-02-26 16:09:00 | 3504.75000 | 3505.75000 | 3501.00000 | 3505.65000 | 117.0759 | 410245.7300 | 3504.09986 2014-02-26 16:10:00 | 3505.65000 | 3510.00000 | 3500.00000 | 3503.23000 | 191.6768 | 671706.3700 | 3504.36982 2014-02-26 16:11:00 | 3504.90000 | 3505.77000 | 3495.87000 | 3502.16000 | 109.7180 | 384151.1000 | 3501.25994 2014-02-26 16:12:00 | 3501.00000 | 3509.99000 | 3500.24000 | 3509.13000 | 82.6241 | 289515.6000 | 3504.01010 2014-02-26 16:13:00 | 3509.13000 | 3519.00000 | 3505.00000 | 3516.36000 | 115.9430 | 407015.5700 | 3510.48010 2014-02-26 16:14:00 | 3519.00000 | 3525.00000 | 3510.00000 | 3510.00000 | 194.3421 | 683561.2900 | 3517.31011 2014-02-26 16:15:00 | 3510.00000 | 3510.11000 | 3491.00000 | 3492.41000 | 137.3929 | 480954.9100 | 3500.58011 2014-02-26 16:16:00 | 3492.05000 | 3504.36000 | 3490.00000 | 3494.10000 | 129.2051 | 451803.0800 | 3496.78982 2014-02-26 16:17:00 | 3494.74000 | 3494.74000 | 3480.06000 | 3487.99000 | 176.9918 | 616533.2200 | 3483.40009 2014-02-26 16:18:00 | 3487.99000 | 3495.99000 | 3486.01000 | 3487.51000 | 131.0481 | 457415.5600 | 3490.43993 2014-02-26 16:19:00 | 3486.05000 | 3486.11000 | 3474.99000 | 3476.00000 | 213.5839 | 743139.5200 | 3479.38024 2014-02-26 16:20:00 | 3477.58000 | 3480.00000 | 3473.90000 | 3474.00000 | 64.3139 | 223604.0700 | 3476.76007 2014-02-26 16:21:00 | 3474.00000 | 3479.91000 | 3472.96000 | 3476.00000 | 62.8249 | 218280.8100 | 3474.42991 2014-02-26 16:22:00 | 3476.12000 | 3480.00000 | 3476.12000 | 3480.00000 | 41.8830 | 145736.7700 | 3479.62004 2014-02-26 16:23:00 | 3482.17000 | 3495.00000 | 3480.62000 | 3493.16000 | 112.2001 | 391403.3800 | 3488.44000 2014-02-26 16:24:00 | 3492.01000 | 3494.92000 | 3486.11000 | 3490.34000 | 89.6059 | 312674.4600 | 3489.43990 2014-02-26 16:25:00 | 3490.63000 | 3490.94000 | 3479.81000 | 3479.81000 | 37.3070 | 130075.7100 | 3486.62997 2014-02-26 16:26:00 | 3479.76000 | 3482.93000 | 3475.00000 | 3479.24000 | 67.4050 | 234458.7400 | 3478.35990 2014-02-26 16:27:00 | 3481.05000 | 3482.99000 | 3479.01000 | 3480.90000 | 28.9030 | 100622.6900 | 3481.39003 2014-02-26 16:28:00 | 3480.91000 | 3481.06000 | 3475.10000 | 3475.10000 | 44.5189 | 154847.5500 | 3478.23999 2014-02-26 16:29:00 | 3475.10000 | 3477.16000 | 3462.00000 | 3465.37000 | 90.9280 | 315272.7800 | 3467.27995 2014-02-26 16:30:00 | 3467.51000 | 3476.16000 | 3465.07000 | 3467.01000 | 136.9568 | 475241.5700 | 3470.00988 2014-02-26 16:31:00 | 3468.02000 | 3479.00000 | 3468.02000 | 3479.00000 | 67.5530 | 234579.0500 | 3472.52006 2014-02-26 16:32:00 | 3480.00000 | 3490.00000 | 3480.00000 | 3483.43000 | 48.0060 | 167345.2400 | 3485.91995 2014-02-26 16:33:00 | 3489.46000 | 3489.46000 | 3481.85000 | 3484.00000 | 105.3801 | 367245.3000 | 3484.96000 2014-02-26 16:34:00 | 3487.00000 | 3494.99000 | 3485.01000 | 3485.01000 | 62.7391 | 218853.2600 | 3488.30998 2014-02-26 16:35:00 | 3488.00000 | 3488.00000 | 3485.00000 | 3485.00000 | 42.5760 | 148438.3900 | 3486.42995 2014-02-26 16:36:00 | 3484.95000 | 3495.00000 | 3476.68000 | 3486.32000 | 147.6681 | 514765.0400 | 3485.95992 2014-02-26 16:37:00 | 3490.04000 | 3494.77000 | 3486.42000 | 3491.70000 | 123.7581 | 432005.9400 | 3490.72993 2014-02-26 16:38:00 | 3490.00000 | 3493.00000 | 3487.01000 | 3491.94000 | 91.0330 | 317725.2600 | 3490.22008 2014-02-26 16:39:00 | 3490.20000 | 3492.50000 | 3488.60000 | 3492.50000 | 34.3300 | 119833.8700 | 3490.65000 2014-02-26 16:40:00 | 3492.00000 | 3495.00000 | 3492.00000 | 3495.00000 | 28.9910 | 101294.1700 | 3493.99001 2014-02-26 16:41:00 | 3494.59000 | 3505.00000 | 3493.99000 | 3504.98000 | 103.8189 | 363202.1000 | 3498.41997 2014-02-26 16:42:00 | 3501.01000 | 3507.99000 | 3498.25000 | 3504.00000 | 131.0001 | 458873.6200 | 3502.85000 2014-02-26 16:43:00 | 3504.00000 | 3507.90000 | 3475.00000 | 3489.38000 | 71.6691 | 250340.7500 | 3493.00998 2014-02-26 16:44:00 | 3485.00000 | 3499.75000 | 3485.00000 | 3495.53000 | 178.3041 | 622855.5200 | 3493.22021 2014-02-26 16:45:00 | 3498.81000 | 3500.77000 | 3493.32000 | 3498.94000 | 145.3108 | 508239.0500 | 3497.60003 2014-02-26 16:46:00 | 3500.00000 | 3500.77000 | 3494.75000 | 3499.25000 | 57.0771 | 199655.5600 | 3497.99995 2014-02-26 16:47:00 | 3497.22000 | 3499.00000 | 3494.00000 | 3496.55000 | 94.1719 | 329266.4000 | 3496.44005 2014-02-26 16:48:00 | 3497.72000 | 3504.00000 | 3487.00000 | 3495.06000 | 159.5939 | 557595.5200 | 3493.84018 2014-02-26 16:49:00 | 3489.97000 | 3495.66000 | 3488.10000 | 3490.64000 | 125.1121 | 436896.5600 | 3492.04008 2014-02-26 16:50:00 | 3490.65000 | 3496.68000 | 3490.12000 | 3496.00000 | 54.7909 | 191290.4700 | 3491.28001 2014-02-26 16:51:00 | 3494.05000 | 3496.58000 | 3494.00000 | 3496.58000 | 13.2690 | 46378.7500 | 3495.27000 2014-02-26 16:52:00 | 3496.57000 | 3497.30000 | 3494.03000 | 3494.75000 | 93.2851 | 326121.8600 | 3495.96987 2014-02-26 16:53:00 | 3497.00000 | 3497.00000 | 3490.00000 | 3493.34000 | 86.3859 | 301657.1000 | 3491.96990 2014-02-26 16:54:00 | 3491.10000 | 3500.00000 | 3490.00000 | 3494.00000 | 116.2869 | 406104.1100 | 3492.25990 2014-02-26 16:55:00 | 3492.00000 | 3497.46000 | 3490.00000 | 3495.73000 | 116.0190 | 405090.9400 | 3491.58997 2014-02-26 16:56:00 | 3492.50000 | 3503.56000 | 3490.02000 | 3497.46000 | 155.0160 | 541850.5300 | 3495.44982 2014-02-26 16:57:00 | 3498.82000 | 3500.00000 | 3491.10000 | 3499.27000 | 115.9291 | 405279.9700 | 3495.92997 2014-02-26 16:58:00 | 3493.73000 | 3499.96000 | 3493.47000 | 3499.25000 | 115.7500 | 404766.0900 | 3496.90000 2014-02-26 16:59:00 | 3497.78000 | 3499.86000 | 3495.00000 | 3498.05000 | 100.7349 | 352268.8200 | 3496.98985 2014-02-26 17:00:00 | 3498.02000 | 3499.99000 | 3493.96000 | 3497.48000 | 119.0221 | 416160.7400 | 3496.50007 2014-02-26 17:01:00 | 3496.35000 | 3497.72000 | 3493.00000 | 3493.00000 | 54.8170 | 191618.1400 | 3495.59995 2014-02-26 17:02:00 | 3493.03000 | 3497.98000 | 3490.00000 | 3491.50000 | 78.0270 | 272506.0600 | 3492.45993 2014-02-26 17:03:00 | 3491.00000 | 3493.92000 | 3489.57000 | 3490.71000 | 136.3549 | 476064.1000 | 3491.36019 2014-02-26 17:04:00 | 3491.00000 | 3493.00000 | 3489.69000 | 3492.88000 | 24.4530 | 85369.5400 | 3491.17002 2014-02-26 17:05:00 | 3492.91000 | 3495.00000 | 3490.11000 | 3491.77000 | 47.9270 | 167416.6800 | 3493.15996 2014-02-26 17:06:00 | 3490.02000 | 3493.63000 | 3485.00000 | 3486.81000 | 60.4790 | 211064.4900 | 3489.87998 2014-02-26 17:07:00 | 3488.01000 | 3493.45000 | 3479.33000 | 3489.33000 | 123.7801 | 431678.2200 | 3487.46000 2014-02-26 17:08:00 | 3490.50000 | 3491.77000 | 3480.00000 | 3482.01000 | 74.2901 | 258873.4900 | 3484.63000 2014-02-26 17:09:00 | 3482.01000 | 3487.00000 | 3480.01000 | 3482.02000 | 68.6921 | 239281.9500 | 3483.40004 2014-02-26 17:10:00 | 3481.81000 | 3485.58000 | 3480.08000 | 3483.20000 | 10.8050 | 37641.8000 | 3483.73998 2014-02-26 17:11:00 | 3482.00000 | 3485.53000 | 3482.00000 | 3484.99000 | 15.7720 | 54934.4400 | 3483.04001 2014-02-26 17:12:00 | 3485.00000 | 3485.00000 | 3483.00000 | 3483.20000 | 3.8020 | 13242.7000 | 3483.09000 2014-02-26 17:13:00 | 3483.30000 | 3483.30000 | 3482.70000 | 3482.70000 | 13.0910 | 45596.3000 | 3483.03000 2014-02-26 17:14:00 | 3482.00000 | 3484.06000 | 3471.02000 | 3478.75000 | 77.6840 | 270302.2500 | 3479.51009 2014-02-26 17:15:00 | 3479.31000 | 3480.75000 | 3473.79000 | 3476.14000 | 111.4131 | 387504.7300 | 3478.09010 2014-02-26 17:16:00 | 3480.00000 | 3484.98000 | 3477.01000 | 3484.95000 | 53.4380 | 186065.3700 | 3481.88997 2014-02-26 17:17:00 | 3482.16000 | 3485.12000 | 3477.25000 | 3485.12000 | 94.9910 | 330788.9600 | 3482.32003 2014-02-26 17:18:00 | 3485.37000 | 3489.50000 | 3480.00000 | 3486.68000 | 76.3971 | 266243.9300 | 3484.99994 2014-02-26 17:19:00 | 3485.47000 | 3490.04000 | 3484.27000 | 3488.49000 | 49.4680 | 172519.7800 | 3487.49997 2014-02-26 17:20:00 | 3486.66000 | 3492.55000 | 3485.72000 | 3487.27000 | 50.1830 | 175056.3500 | 3488.36004 2014-02-26 17:21:00 | 3489.00000 | 3493.48000 | 3484.44000 | 3489.83000 | 73.8279 | 257666.1700 | 3490.08996 2014-02-26 17:22:00 | 3489.88000 | 3493.45000 | 3485.01000 | 3489.12000 | 79.0210 | 275677.4100 | 3488.66002 2014-02-26 17:23:00 | 3485.53000 | 3488.63000 | 3485.02000 | 3486.41000 | 8.9660 | 31264.9000 | 3487.04999 2014-02-26 17:24:00 | 3486.00000 | 3488.00000 | 3485.96000 | 3487.98000 | 17.0640 | 59490.4100 | 3486.31002 2014-02-26 17:25:00 | 3485.10000 | 3485.10000 | 3485.10000 | 3485.10000 | 0.3280 | 1143.1100 | 3485.10000 2014-02-26 17:26:00 | 3485.10000 | 3492.00000 | 3485.10000 | 3491.14000 | 64.5079 | 225133.2500 | 3490.00996 2014-02-26 17:27:00 | 3491.50000 | 3495.00000 | 3487.57000 | 3494.53000 | 88.5679 | 309284.5000 | 3492.05995 2014-02-26 17:28:00 | 3491.23000 | 3497.99000 | 3488.36000 | 3497.99000 | 101.6491 | 355096.0400 | 3493.34998 2014-02-26 17:29:00 | 3496.60000 | 3499.00000 | 3491.78000 | 3496.36000 | 83.4971 | 291855.7300 | 3495.39993 2014-02-26 17:30:00 | 3496.01000 | 3508.00000 | 3496.01000 | 3505.91000 | 77.5480 | 271503.2900 | 3501.09996 2014-02-26 17:31:00 | 3503.77000 | 3511.31000 | 3502.62000 | 3511.20000 | 128.9971 | 452579.7300 | 3508.44989 2014-02-26 17:32:00 | 3511.19000 | 3515.00000 | 3510.00000 | 3515.00000 | 32.5030 | 114138.4400 | 3511.63003 2014-02-26 17:33:00 | 3515.00000 | 3525.00000 | 3514.50000 | 3521.01000 | 144.1772 | 507562.7500 | 3520.40988 2014-02-26 17:34:00 | 3522.00000 | 3527.19000 | 3521.01000 | 3527.10000 | 23.0250 | 81161.3900 | 3524.91997 2014-02-26 17:35:00 | 3525.43000 | 3527.20000 | 3521.01000 | 3525.08000 | 30.9390 | 109056.6800 | 3524.88999 2014-02-26 17:36:00 | 3525.07000 | 3525.82000 | 3520.00000 | 3523.12000 | 91.8571 | 323616.3100 | 3523.03992 2014-02-26 17:37:00 | 3524.00000 | 3526.87000 | 3520.00000 | 3524.97000 | 78.3380 | 275980.7400 | 3522.94995 2014-02-26 17:38:00 | 3525.88000 | 3529.00000 | 3520.02000 | 3526.24000 | 127.6081 | 449994.4800 | 3526.37993 2014-02-26 17:39:00 | 3523.01000 | 3528.94000 | 3520.22000 | 3525.53000 | 83.2241 | 293477.2100 | 3526.35010 2014-02-26 17:40:00 | 3528.60000 | 3530.00000 | 3521.93000 | 3525.42000 | 129.5919 | 457034.4200 | 3526.72007 2014-02-26 17:41:00 | 3523.15000 | 3530.00000 | 3523.15000 | 3525.21000 | 42.4021 | 149560.9700 | 3527.21002 2014-02-26 17:42:00 | 3524.48000 | 3528.00000 | 3521.30000 | 3521.30000 | 69.3389 | 244484.1300 | 3525.92998 2014-02-26 17:43:00 | 3522.25000 | 3528.82000 | 3522.00000 | 3522.96000 | 70.5430 | 248607.5300 | 3524.20006 2014-02-26 17:44:00 | 3522.17000 | 3529.96000 | 3520.98000 | 3525.13000 | 51.6320 | 181996.4700 | 3524.88003 2014-02-26 17:45:00 | 3524.51000 | 3528.91000 | 3521.13000 | 3528.74000 | 81.2859 | 286666.2200 | 3526.63991 2014-02-26 17:46:00 | 3527.84000 | 3535.00000 | 3523.03000 | 3535.00000 | 117.6341 | 415321.4400 | 3530.62014 2014-02-26 17:47:00 | 3528.16000 | 3539.40000 | 3528.16000 | 3535.33000 | 126.5339 | 446907.6900 | 3531.92014 2014-02-26 17:48:00 | 3540.00000 | 3540.00000 | 3530.02000 | 3534.89000 | 118.9569 | 420707.7400 | 3536.63990 2014-02-26 17:49:00 | 3538.83000 | 3540.09000 | 3534.90000 | 3536.87000 | 91.5649 | 323903.4300 | 3537.41987 2014-02-26 17:50:00 | 3538.37000 | 3539.65000 | 3522.00000 | 3528.62000 | 114.8409 | 405613.5400 | 3531.96003 2014-02-26 17:51:00 | 3525.90000 | 3534.00000 | 3524.00000 | 3527.70000 | 82.3630 | 290622.6300 | 3528.56007 2014-02-26 17:52:00 | 3528.23000 | 3535.61000 | 3527.81000 | 3533.41000 | 130.5359 | 460834.6600 | 3530.32985 2014-02-26 17:53:00 | 3531.12000 | 3539.99000 | 3529.29000 | 3532.00000 | 107.2060 | 378799.6300 | 3533.37988 2014-02-26 17:54:00 | 3535.86000 | 3540.09000 | 3535.61000 | 3535.62000 | 64.8510 | 229435.8700 | 3537.89002 2014-02-26 17:55:00 | 3535.62000 | 3539.86000 | 3535.61000 | 3537.23000 | 74.1040 | 262156.2800 | 3537.68008 2014-02-26 17:56:00 | 3537.83000 | 3539.56000 | 3533.11000 | 3536.94000 | 62.9171 | 222459.6100 | 3535.75995 2014-02-26 17:57:00 | 3539.73000 | 3541.00000 | 3539.73000 | 3541.00000 | 37.4630 | 132620.7500 | 3540.05003 2014-02-26 17:58:00 | 3541.02000 | 3543.00000 | 3535.31000 | 3538.22000 | 39.9690 | 141519.0100 | 3540.71999 2014-02-26 17:59:00 | 3535.30000 | 3542.11000 | 3531.04000 | 3540.76000 | 114.1289 | 403587.0900 | 3536.23996 2014-02-26 18:00:00 | 3541.00000 | 3541.00000 | 3532.99000 | 3537.00000 | 55.0450 | 194736.4100 | 3537.76992 2014-02-26 18:01:00 | 3537.00000 | 3537.16000 | 3524.00000 | 3524.00000 | 98.5990 | 348144.1400 | 3530.90997 2014-02-26 18:02:00 | 3523.88000 | 3528.94000 | 3515.10000 | 3520.00000 | 85.6480 | 301636.7500 | 3521.81995 2014-02-26 18:03:00 | 3520.00000 | 3535.00000 | 3518.32000 | 3534.68000 | 100.7160 | 354954.5300 | 3524.30989 2014-02-26 18:04:00 | 3529.44000 | 3534.98000 | 3524.30000 | 3533.00000 | 85.0300 | 300148.2400 | 3529.91000 2014-02-26 18:05:00 | 3526.78000 | 3539.00000 | 3525.38000 | 3529.53000 | 107.9211 | 380899.9200 | 3529.43003 2014-02-26 18:06:00 | 3529.44000 | 3540.00000 | 3524.00000 | 3530.90000 | 87.5121 | 309175.9500 | 3532.95005 2014-02-26 18:07:00 | 3523.00000 | 3529.81000 | 3519.65000 | 3524.37000 | 114.8390 | 404719.1200 | 3524.22997 2014-02-26 18:08:00 | 3523.89000 | 3529.00000 | 3521.18000 | 3526.15000 | 111.2640 | 392152.3500 | 3524.52013 2014-02-26 18:09:00 | 3524.19000 | 3527.61000 | 3522.00000 | 3522.00000 | 67.6991 | 238611.4100 | 3524.58998 2014-02-26 18:10:00 | 3525.76000 | 3527.16000 | 3523.00000 | 3523.11000 | 59.8790 | 211015.9000 | 3524.03998 2014-02-26 18:11:00 | 3525.95000 | 3526.97000 | 3524.83000 | 3526.97000 | 5.0930 | 17956.0200 | 3525.63000 2014-02-26 18:12:00 | 3526.97000 | 3527.08000 | 3523.06000 | 3526.19000 | 41.8120 | 147397.0000 | 3525.23002 2014-02-26 18:13:00 | 3524.01000 | 3528.00000 | 3524.00000 | 3527.99000 | 4.1990 | 14806.0600 | 3526.09000 2014-02-26 18:14:00 | 3528.99000 | 3534.93000 | 3528.99000 | 3532.07000 | 111.2599 | 392935.6100 | 3531.69000 2014-02-26 18:15:00 | 3533.41000 | 3534.02000 | 3527.07000 | 3529.19000 | 7.3310 | 25880.3200 | 3530.26000 2014-02-26 18:16:00 | 3529.88000 | 3532.29000 | 3524.00000 | 3527.63000 | 68.0840 | 240130.1300 | 3526.97008 2014-02-26 18:17:00 | 3527.65000 | 3534.75000 | 3527.65000 | 3528.18000 | 61.0120 | 215498.1900 | 3532.06004 2014-02-26 18:18:00 | 3534.01000 | 3534.82000 | 3526.20000 | 3528.08000 | 47.0840 | 166173.0300 | 3529.29005 2014-02-26 18:19:00 | 3528.54000 | 3533.00000 | 3526.37000 | 3529.99000 | 59.6181 | 210329.0000 | 3527.93997 2014-02-26 18:20:00 | 3530.26000 | 3535.00000 | 3526.25000 | 3529.56000 | 79.9740 | 282267.3300 | 3529.49009 2014-02-26 18:21:00 | 3528.44000 | 3535.00000 | 3527.77000 | 3531.48000 | 71.6930 | 253254.2300 | 3532.48006 2014-02-26 18:22:00 | 3534.48000 | 3534.98000 | 3529.79000 | 3533.23000 | 89.7899 | 317161.2200 | 3532.26000 2014-02-26 18:23:00 | 3534.82000 | 3534.89000 | 3528.10000 | 3528.85000 | 80.2420 | 283533.4400 | 3533.48004 2014-02-26 18:24:00 | 3528.85000 | 3533.95000 | 3528.74000 | 3533.09000 | 83.7639 | 295892.6200 | 3532.46009 2014-02-26 18:25:00 | 3530.11000 | 3537.99000 | 3530.11000 | 3537.99000 | 24.1870 | 85495.5400 | 3534.76998 2014-02-26 18:26:00 | 3537.98000 | 3537.98000 | 3526.20000 | 3530.07000 | 40.4590 | 142902.5500 | 3532.02999 2014-02-26 18:27:00 | 3532.40000 | 3537.41000 | 3527.28000 | 3527.35000 | 68.9641 | 243547.3000 | 3531.51008 2014-02-26 18:28:00 | 3530.61000 | 3532.60000 | 3527.00000 | 3527.01000 | 69.1549 | 244096.1600 | 3529.69990 2014-02-26 18:29:00 | 3527.01000 | 3532.59000 | 3527.00000 | 3530.03000 | 14.8220 | 52307.5700 | 3529.05001 2014-02-26 18:30:00 | 3530.04000 | 3532.59000 | 3528.01000 | 3532.58000 | 46.9780 | 165833.1100 | 3530.01997 2014-02-26 18:31:00 | 3532.58000 | 3532.58000 | 3528.88000 | 3531.06000 | 75.4390 | 266374.9800 | 3530.99998 2014-02-26 18:32:00 | 3528.70000 | 3532.31000 | 3524.86000 | 3530.31000 | 54.6259 | 192755.7700 | 3528.64994 2014-02-26 18:33:00 | 3529.47000 | 3532.39000 | 3518.15000 | 3521.81000 | 92.8429 | 327226.6500 | 3524.52008 2014-02-26 18:34:00 | 3523.69000 | 3525.28000 | 3520.19000 | 3521.10000 | 101.9010 | 358997.3700 | 3523.00003 2014-02-26 18:35:00 | 3521.63000 | 3525.20000 | 3521.05000 | 3525.14000 | 107.2769 | 377939.7100 | 3523.02991 2014-02-26 18:36:00 | 3523.06000 | 3525.13000 | 3521.02000 | 3524.60000 | 81.5059 | 287144.4800 | 3522.98991 2014-02-26 18:37:00 | 3522.42000 | 3524.91000 | 3521.08000 | 3521.48000 | 102.8281 | 362278.8800 | 3523.14995 2014-02-26 18:38:00 | 3524.21000 | 3524.99000 | 3521.00000 | 3524.97000 | 22.9520 | 80866.3800 | 3523.28001 2014-02-26 18:39:00 | 3523.63000 | 3528.31000 | 3522.82000 | 3525.28000 | 8.6160 | 30369.4700 | 3524.77999 2014-02-26 18:40:00 | 3527.47000 | 3532.55000 | 3525.47000 | 3527.73000 | 65.5171 | 231186.1900 | 3528.63995 2014-02-26 18:41:00 | 3527.35000 | 3532.37000 | 3526.14000 | 3530.68000 | 96.0140 | 338941.7700 | 3530.13011 2014-02-26 18:42:00 | 3531.85000 | 3532.58000 | 3526.02000 | 3530.18000 | 62.8011 | 221602.3100 | 3528.64002 2014-02-26 18:43:00 | 3530.18000 | 3530.19000 | 3526.02000 | 3530.09000 | 95.3189 | 336325.2200 | 3528.41997 2014-02-26 18:44:00 | 3530.12000 | 3532.58000 | 3526.26000 | 3526.76000 | 77.9450 | 275031.9400 | 3528.54011 2014-02-26 18:45:00 | 3528.81000 | 3532.58000 | 3526.02000 | 3531.84000 | 93.2589 | 329108.7900 | 3528.97997 2014-02-26 18:46:00 | 3530.22000 | 3532.49000 | 3527.53000 | 3532.32000 | 83.0090 | 293035.1300 | 3530.15998 2014-02-26 18:47:00 | 3529.04000 | 3532.42000 | 3528.24000 | 3530.40000 | 85.0691 | 300275.1000 | 3529.77998 2014-02-26 18:48:00 | 3528.40000 | 3532.28000 | 3528.21000 | 3528.36000 | 84.2669 | 297470.5400 | 3530.09993 2014-02-26 18:49:00 | 3528.28000 | 3532.25000 | 3528.12000 | 3531.94000 | 74.4981 | 262969.9700 | 3529.88996 2014-02-26 18:50:00 | 3528.20000 | 3532.42000 | 3528.19000 | 3531.09000 | 63.9561 | 225806.5100 | 3530.64993 2014-02-26 18:51:00 | 3529.56000 | 3532.36000 | 3528.12000 | 3528.95000 | 54.1481 | 191119.9600 | 3529.57997 2014-02-26 18:52:00 | 3531.32000 | 3531.32000 | 3528.13000 | 3528.13000 | 29.9510 | 105719.0900 | 3529.73001 2014-02-26 18:53:00 | 3530.00000 | 3532.60000 | 3528.72000 | 3528.72000 | 48.0900 | 169801.8600 | 3530.92000 2014-02-26 18:54:00 | 3528.51000 | 3532.16000 | 3528.51000 | 3531.78000 | 59.2390 | 209155.6000 | 3530.70998 2014-02-26 18:55:00 | 3532.59000 | 3532.63000 | 3532.38000 | 3532.38000 | 18.9580 | 66969.8700 | 3532.53999 2014-02-26 18:56:00 | 3532.38000 | 3535.24000 | 3532.38000 | 3535.24000 | 1.0200 | 3603.9200 | 3533.25000 2014-02-26 18:57:00 | 3535.24000 | 3535.35000 | 3535.24000 | 3535.35000 | 2.2940 | 8109.9000 | 3535.26000 2014-02-26 18:58:00 | 3532.41000 | 3532.41000 | 3532.41000 | 3532.41000 | 1.0240 | 3617.1900 | 3532.41000 2014-02-26 18:59:00 | 3532.40000 | 3532.41000 | 3528.10000 | 3528.10000 | 49.6861 | 175385.8100 | 3529.87994 2014-02-26 19:00:00 | 3528.00000 | 3535.17000 | 3526.22000 | 3529.07000 | 47.3970 | 167307.5100 | 3529.91996 2014-02-26 19:01:00 | 3532.78000 | 3533.98000 | 3526.02000 | 3533.98000 | 35.1410 | 124031.2100 | 3529.53001 2014-02-26 19:02:00 | 3531.15000 | 3534.00000 | 3528.54000 | 3533.67000 | 41.5150 | 146618.9000 | 3531.70994 2014-02-26 19:03:00 | 3529.97000 | 3534.00000 | 3529.97000 | 3533.99000 | 36.4490 | 128728.9900 | 3531.75999 2014-02-26 19:04:00 | 3533.91000 | 3535.35000 | 3531.00000 | 3534.99000 | 15.4680 | 54647.7200 | 3532.94999 2014-02-26 19:05:00 | 3534.99000 | 3541.00000 | 3532.83000 | 3535.72000 | 30.3670 | 107388.5800 | 3536.35997 2014-02-26 19:06:00 | 3537.15000 | 3545.00000 | 3537.10000 | 3545.00000 | 69.9551 | 247774.5400 | 3541.90990 2014-02-26 19:07:00 | 3541.01000 | 3545.00000 | 3541.01000 | 3544.77000 | 49.4670 | 175306.0300 | 3543.89996 2014-02-26 19:08:00 | 3545.00000 | 3545.00000 | 3544.77000 | 3545.00000 | 50.8609 | 180301.5000 | 3544.99001 2014-02-26 19:09:00 | 3545.00000 | 3546.95000 | 3544.80000 | 3546.71000 | 18.5440 | 65744.7300 | 3545.34002 2014-02-26 19:10:00 | 3546.95000 | 3547.40000 | 3541.37000 | 3541.37000 | 55.1150 | 195329.9100 | 3544.03992 2014-02-26 19:11:00 | 3541.15000 | 3546.80000 | 3536.70000 | 3543.00000 | 39.5380 | 140097.2500 | 3543.35998 2014-02-26 19:12:00 | 3542.98000 | 3546.05000 | 3541.97000 | 3543.31000 | 58.7431 | 208136.0800 | 3543.16005 2014-02-26 19:13:00 | 3546.11000 | 3547.35000 | 3541.00000 | 3547.35000 | 40.8810 | 144894.6100 | 3544.30001 2014-02-26 19:14:00 | 3545.49000 | 3550.00000 | 3541.41000 | 3549.99000 | 79.8491 | 283224.5800 | 3546.99998 2014-02-26 19:15:00 | 3549.71000 | 3550.00000 | 3541.20000 | 3549.37000 | 81.5880 | 289496.4200 | 3548.26996 2014-02-26 19:16:00 | 3549.37000 | 3550.00000 | 3540.00000 | 3540.00000 | 65.7810 | 233191.6800 | 3544.97002 2014-02-26 19:17:00 | 3550.00000 | 3551.01000 | 3539.99000 | 3549.09000 | 47.9619 | 170143.5300 | 3547.47003 2014-02-26 19:18:00 | 3546.43000 | 3555.00000 | 3546.43000 | 3552.41000 | 78.4720 | 278673.7700 | 3551.25004 2014-02-26 19:19:00 | 3553.76000 | 3555.00000 | 3550.96000 | 3555.00000 | 32.6490 | 116022.1300 | 3553.61999 2014-02-26 19:20:00 | 3555.00000 | 3555.00000 | 3552.76000 | 3554.90000 | 3.8670 | 13743.3800 | 3554.01000 2014-02-26 19:21:00 | 3553.99000 | 3556.00000 | 3550.00000 | 3552.59000 | 51.0730 | 181523.0900 | 3554.19004 2014-02-26 19:22:00 | 3551.80000 | 3555.76000 | 3551.80000 | 3552.98000 | 10.5080 | 37326.5300 | 3552.19999 2014-02-26 19:23:00 | 3550.09000 | 3552.98000 | 3546.35000 | 3548.97000 | 23.0320 | 81762.1100 | 3549.94001 2014-02-26 19:24:00 | 3547.71000 | 3552.00000 | 3547.58000 | 3550.03000 | 43.5840 | 154692.2700 | 3549.29005 2014-02-26 19:25:00 | . | . | . | . | . | . | . 2014-02-26 19:26:00 | 3551.89000 | 3552.01000 | 3548.33000 | 3551.62000 | 23.3650 | 82953.6400 | 3550.33997 2014-02-26 19:27:00 | 3551.60000 | 3553.61000 | 3547.57000 | 3552.86000 | 56.9481 | 202122.3400 | 3549.23997 2014-02-26 19:28:00 | 3549.40000 | 3553.00000 | 3547.69000 | 3549.07000 | 65.1190 | 231181.6500 | 3550.13998 2014-02-26 19:29:00 | 3552.66000 | 3553.40000 | 3548.14000 | 3552.19000 | 53.6700 | 190557.0600 | 3550.53000 2014-02-26 19:30:00 | 3552.34000 | 3553.37000 | 3549.56000 | 3552.98000 | 79.7011 | 283063.9000 | 3551.57002 2014-02-26 19:31:00 | 3553.40000 | 3555.70000 | 3551.56000 | 3554.29000 | 13.7710 | 48923.2000 | 3552.63000 2014-02-26 19:32:00 | 3554.89000 | 3555.70000 | 3551.00000 | 3555.09000 | 27.4420 | 97527.2000 | 3553.94002 2014-02-26 19:33:00 | 3553.78000 | 3555.70000 | 3551.02000 | 3555.70000 | 22.8570 | 81222.2100 | 3553.48998 2014-02-26 19:34:00 | 3554.60000 | 3555.70000 | 3551.00000 | 3552.02000 | 1.3450 | 4777.3500 | 3551.93000 2014-02-26 19:35:00 | 3552.62000 | 3555.61000 | 3552.61000 | 3553.13000 | 39.3360 | 139814.8700 | 3554.36996 2014-02-26 19:36:00 | 3555.68000 | 3555.68000 | 3555.67000 | 3555.67000 | 0.0700 | 248.9000 | 3555.68000 2014-02-26 19:37:00 | 3555.66000 | 3557.99000 | 3553.36000 | 3555.00000 | 36.4010 | 129435.6900 | 3555.83001 2014-02-26 19:38:00 | 3555.10000 | 3555.10000 | 3555.10000 | 3555.10000 | 0.2500 | 888.7800 | 3555.10000 2014-02-26 19:39:00 | 3555.10000 | 3557.68000 | 3555.10000 | 3556.86000 | 2.7580 | 9810.8800 | 3557.25000 2014-02-26 19:40:00 | 3557.69000 | 3557.69000 | 3557.69000 | 3557.69000 | 2.3650 | 8413.9400 | 3557.69000 2014-02-26 19:41:00 | 3555.70000 | 3555.72000 | 3553.00000 | 3555.72000 | 7.2440 | 25750.4300 | 3554.72001 2014-02-26 19:42:00 | 3555.01000 | 3557.64000 | 3553.16000 | 3553.96000 | 26.7070 | 94959.4400 | 3555.59998 2014-02-26 19:43:00 | 3554.52000 | 3557.59000 | 3553.14000 | 3557.24000 | 43.1600 | 153470.9000 | 3555.86000 2014-02-26 19:44:00 | 3555.17000 | 3557.63000 | 3553.22000 | 3553.22000 | 50.9440 | 181194.6900 | 3556.74006 2014-02-26 19:45:00 | 3555.34000 | 3557.99000 | 3549.00000 | 3550.51000 | 40.6470 | 144448.4100 | 3553.72997 2014-02-26 19:46:00 | 3550.44000 | 3557.99000 | 3548.98000 | 3553.70000 | 47.2039 | 167746.2700 | 3553.65005 2014-02-26 19:47:00 | 3551.77000 | 3557.64000 | 3549.48000 | 3554.01000 | 54.9810 | 195367.1400 | 3553.36001 2014-02-26 19:48:00 | 3550.75000 | 3555.09000 | 3550.11000 | 3554.93000 | 44.7920 | 159127.7100 | 3552.59003 2014-02-26 19:49:00 | 3552.13000 | 3555.31000 | 3550.11000 | 3554.48000 | 24.0510 | 85442.3300 | 3552.55001 2014-02-26 19:50:00 | 3555.30000 | 3555.30000 | 3544.18000 | 3548.28000 | 52.6390 | 186938.8800 | 3551.33998 2014-02-26 19:51:00 | 3547.06000 | 3547.74000 | 3537.20000 | 3540.88000 | 65.7571 | 232948.4300 | 3542.55995 2014-02-26 19:52:00 | 3541.50000 | 3546.63000 | 3533.00000 | 3535.97000 | 39.5710 | 139969.3200 | 3537.17001 2014-02-26 19:53:00 | 3535.53000 | 3539.35000 | 3533.37000 | 3533.63000 | 43.6180 | 154206.7500 | 3535.38998 2014-02-26 19:54:00 | 3534.25000 | 3538.84000 | 3530.05000 | 3530.08000 | 45.2631 | 160039.2900 | 3535.76004 2014-02-26 19:55:00 | 3534.49000 | 3538.90000 | 3531.09000 | 3533.04000 | 65.4140 | 231133.7900 | 3533.40007 2014-02-26 19:56:00 | 3536.19000 | 3536.43000 | 3531.12000 | 3534.19000 | 41.6361 | 147165.1200 | 3534.55995 2014-02-26 19:57:00 | 3533.74000 | 3535.62000 | 3525.00000 | 3525.00000 | 56.0039 | 197864.6700 | 3533.05006 2014-02-26 19:58:00 | 3526.83000 | 3528.99000 | 3520.00000 | 3523.30000 | 53.1699 | 187477.7500 | 3526.01000 2014-02-26 19:59:00 | 3522.99000 | 3522.99000 | 3510.00000 | 3513.68000 | 29.3060 | 102982.9000 | 3514.04997 2014-02-26 20:00:00 | 3511.32000 | 3514.00000 | 3510.01000 | 3512.43000 | 54.9601 | 193040.1300 | 3512.37000 2014-02-26 20:01:00 | 3511.72000 | 3526.82000 | 3511.21000 | 3526.82000 | 97.5939 | 343592.9100 | 3520.64011 2014-02-26 20:02:00 | 3521.44000 | 3527.00000 | 3514.20000 | 3514.87000 | 31.5750 | 111106.1200 | 3518.79996 2014-02-26 20:03:00 | 3514.88000 | 3519.79000 | 3511.01000 | 3511.01000 | 63.1850 | 222207.7600 | 3516.77991 2014-02-26 20:04:00 | 3511.01000 | 3518.57000 | 3510.00000 | 3510.83000 | 67.2780 | 236329.4900 | 3512.72996 2014-02-26 20:05:00 | 3513.89000 | 3516.88000 | 3510.40000 | 3513.57000 | 60.6520 | 213069.4400 | 3512.98004 2014-02-26 20:06:00 | 3510.02000 | 3514.48000 | 3510.00000 | 3510.00000 | 48.8360 | 171523.8800 | 3512.23994 2014-02-26 20:07:00 | . | . | . | . | . | . | . 2014-02-26 20:08:00 | 3500.60000 | 3509.99000 | 3500.00000 | 3507.53000 | 97.1521 | 340693.8500 | 3506.81006 2014-02-26 20:09:00 | 3509.06000 | 3509.60000 | 3500.16000 | 3502.40000 | 75.4329 | 264489.7300 | 3506.29006 2014-02-26 20:10:00 | 3501.00000 | 3505.49000 | 3494.17000 | 3494.57000 | 63.2090 | 221198.1400 | 3499.46998 2014-02-26 20:11:00 | 3494.34000 | 3494.34000 | 3475.56000 | 3487.77000 | 68.2580 | 237871.5900 | 3484.88996 2014-02-26 20:12:00 | 3477.45000 | 3497.09000 | 3477.45000 | 3492.43000 | 58.7101 | 204975.6700 | 3491.32000 2014-02-26 20:13:00 | 3494.55000 | 3496.98000 | 3480.09000 | 3494.00000 | 65.4150 | 228480.8700 | 3492.78991 2014-02-26 20:14:00 | 3496.21000 | 3499.00000 | 3490.67000 | 3492.11000 | 45.6550 | 159561.1100 | 3494.92993 2014-02-26 20:15:00 | 3496.84000 | 3512.00000 | 3487.28000 | 3487.28000 | 98.2539 | 343480.9000 | 3495.85011 2014-02-26 20:16:00 | 3501.99000 | 3507.00000 | 3490.02000 | 3499.47000 | 61.7971 | 216355.1900 | 3501.05995 2014-02-26 20:17:00 | 3499.26000 | 3508.00000 | 3497.13000 | 3504.99000 | 82.7430 | 289818.1300 | 3502.63007 2014-02-26 20:18:00 | 3502.29000 | 3503.19000 | 3497.49000 | 3500.00000 | 33.6680 | 117873.7100 | 3501.05998 2014-02-26 20:19:00 | 3497.00000 | 3501.32000 | 3488.78000 | 3493.63000 | 70.9560 | 247910.4700 | 3493.85992 2014-02-26 20:20:00 | 3496.28000 | 3518.31000 | 3496.28000 | 3511.02000 | 61.6261 | 215997.5400 | 3504.96993 2014-02-26 20:21:00 | 3509.85000 | 3518.30000 | 3503.47000 | 3509.01000 | 65.4710 | 229845.6200 | 3510.65002 2014-02-26 20:22:00 | 3509.12000 | 3515.00000 | 3509.12000 | 3513.14000 | 92.5810 | 325100.0500 | 3511.52003 2014-02-26 20:23:00 | 3513.07000 | 3515.43000 | 3497.55000 | 3505.86000 | 80.3959 | 282184.1300 | 3509.92991 2014-02-26 20:24:00 | 3501.37000 | 3504.88000 | 3494.67000 | 3500.04000 | 44.4510 | 155551.3600 | 3499.39001 2014-02-26 20:25:00 | 3501.50000 | 3515.00000 | 3494.04000 | 3515.00000 | 63.7431 | 223446.2300 | 3505.42006 2014-02-26 20:26:00 | 3515.08000 | 3518.00000 | 3508.71000 | 3514.49000 | 55.0400 | 193372.1000 | 3513.30000 2014-02-26 20:27:00 | 3512.04000 | 3528.63000 | 3509.99000 | 3509.99000 | 72.6940 | 255516.4900 | 3514.96008 2014-02-26 20:28:00 | 3509.99000 | 3519.26000 | 3508.03000 | 3509.55000 | 85.5701 | 300675.1900 | 3513.79000 2014-02-26 20:29:00 | 3513.15000 | 3515.27000 | 3508.92000 | 3511.08000 | 49.7760 | 174802.9400 | 3511.78994 2014-02-26 20:30:00 | 3511.08000 | 3520.00000 | 3511.07000 | 3520.00000 | 20.9750 | 73702.1300 | 3513.80997 2014-02-26 20:31:00 | 3514.11000 | 3518.33000 | 3508.00000 | 3515.35000 | 36.5560 | 128353.8700 | 3511.15996 2014-02-26 20:32:00 | 3517.30000 | 3517.76000 | 3508.90000 | 3511.70000 | 59.9180 | 210617.2300 | 3515.08997 2014-02-26 20:33:00 | 3509.25000 | 3515.00000 | 3509.05000 | 3511.79000 | 84.2259 | 295733.0700 | 3511.18990 2014-02-26 20:34:00 | 3512.99000 | 3512.99000 | 3508.89000 | 3508.89000 | 13.5460 | 47551.5100 | 3510.36998 2014-02-26 20:35:00 | 3508.89000 | 3508.89000 | 3499.65000 | 3500.77000 | 64.2179 | 225011.3300 | 3503.86996 2014-02-26 20:36:00 | 3505.48000 | 3508.44000 | 3493.78000 | 3498.84000 | 44.8230 | 156926.2800 | 3501.02004 2014-02-26 20:37:00 | 3500.09000 | 3504.32000 | 3493.09000 | 3495.96000 | 64.8680 | 226903.7500 | 3497.92996 2014-02-26 20:38:00 | 3494.41000 | 3504.86000 | 3494.41000 | 3499.51000 | 100.6309 | 352235.3100 | 3500.27003 2014-02-26 20:39:00 | 3497.39000 | 3506.23000 | 3496.47000 | 3505.16000 | 64.5159 | 225914.1300 | 3501.67992 2014-02-26 20:40:00 | 3504.00000 | 3506.69000 | 3496.81000 | 3500.65000 | 98.5819 | 345202.3700 | 3501.68005 2014-02-26 20:41:00 | 3496.81000 | 3506.61000 | 3496.81000 | 3503.14000 | 64.1430 | 224644.7200 | 3502.25005 2014-02-26 20:42:00 | 3501.75000 | 3506.71000 | 3497.09000 | 3504.91000 | 80.2071 | 280849.0300 | 3501.54993 2014-02-26 20:43:00 | 3501.27000 | 3512.37000 | 3496.56000 | 3512.11000 | 67.4330 | 236258.3700 | 3503.60006 2014-02-26 20:44:00 | 3508.28000 | 3513.10000 | 3493.96000 | 3506.42000 | 68.2981 | 239166.8300 | 3501.80996 2014-02-26 20:45:00 | 3505.76000 | 3511.63000 | 3500.25000 | 3506.70000 | 65.0350 | 227896.2300 | 3504.20991 2014-02-26 20:46:00 | 3502.97000 | 3511.76000 | 3501.85000 | 3508.75000 | 79.6220 | 279156.4400 | 3506.02005 2014-02-26 20:47:00 | 3506.37000 | 3512.00000 | 3502.49000 | 3504.36000 | 75.2470 | 263846.8700 | 3506.40994 2014-02-26 20:48:00 | 3506.26000 | 3511.88000 | 3501.79000 | 3508.09000 | 52.4980 | 184056.9900 | 3505.97997 2014-02-26 20:49:00 | 3506.53000 | 3510.56000 | 3500.00000 | 3508.14000 | 35.9150 | 125860.9700 | 3504.40995 2014-02-26 20:50:00 | 3505.09000 | 3511.34000 | 3501.46000 | 3501.46000 | 43.6650 | 153083.6400 | 3505.86994 2014-02-26 20:51:00 | 3501.46000 | 3509.16000 | 3500.30000 | 3502.74000 | 46.8340 | 164139.9700 | 3504.72005 2014-02-26 20:52:00 | 3506.58000 | 3509.58000 | 3500.30000 | 3500.91000 | 50.3920 | 176677.3600 | 3506.06003 2014-02-26 20:53:00 | 3508.84000 | 3508.84000 | 3495.87000 | 3506.69000 | 79.6899 | 279151.3600 | 3502.97000 2014-02-26 20:54:00 | 3507.22000 | 3508.95000 | 3496.65000 | 3505.16000 | 57.4130 | 201153.9900 | 3503.63005 2014-02-26 20:55:00 | 3502.34000 | 3504.54000 | 3495.00000 | 3495.00000 | 64.5289 | 225834.5100 | 3499.73998 2014-02-26 20:56:00 | 3495.59000 | 3499.98000 | 3492.03000 | 3493.70000 | 66.8591 | 233667.7900 | 3494.92998 2014-02-26 20:57:00 | 3494.83000 | 3512.00000 | 3493.70000 | 3506.80000 | 64.0431 | 224045.7300 | 3498.36006 2014-02-26 20:58:00 | 3509.63000 | 3509.63000 | 3491.00000 | 3492.04000 | 44.9200 | 157203.5000 | 3499.63000 2014-02-26 20:59:00 | 3495.68000 | 3501.44000 | 3492.32000 | 3497.67000 | 68.1780 | 238388.5700 | 3496.55996 2014-02-26 21:00:00 | 3499.81000 | 3499.81000 | 3492.86000 | 3496.69000 | 71.7839 | 250946.6200 | 3495.86008 2014-02-26 21:01:00 | 3496.10000 | 3499.83000 | 3493.07000 | 3493.53000 | 102.0350 | 356773.4100 | 3496.57985 2014-02-26 21:02:00 | 3496.71000 | 3499.56000 | 3493.15000 | 3498.28000 | 74.3500 | 259963.3200 | 3496.48000 2014-02-26 21:03:00 | 3496.69000 | 3504.55000 | 3493.95000 | 3504.55000 | 74.6530 | 261131.7800 | 3497.94006 2014-02-26 21:04:00 | 3505.14000 | 3507.05000 | 3494.93000 | 3497.04000 | 77.2801 | 270576.8800 | 3501.25000 2014-02-26 21:05:00 | 3506.75000 | 3509.06000 | 3493.02000 | 3496.20000 | 75.9170 | 265793.8900 | 3501.10994 2014-02-26 21:06:00 | 3501.56000 | 3504.34000 | 3495.00000 | 3504.11000 | 54.4540 | 190637.3500 | 3500.89006 2014-02-26 21:07:00 | 3495.80000 | 3504.02000 | 3495.80000 | 3498.06000 | 48.0360 | 168166.0300 | 3500.82995 2014-02-26 21:08:00 | 3498.80000 | 3504.54000 | 3498.00000 | 3501.21000 | 74.2760 | 260036.6500 | 3500.94992 2014-02-26 21:09:00 | 3498.00000 | 3504.40000 | 3498.00000 | 3501.99000 | 60.5409 | 211935.0800 | 3500.69002 2014-02-26 21:10:00 | 3503.53000 | 3503.53000 | 3491.37000 | 3492.63000 | 40.1630 | 140459.3300 | 3497.23003 2014-02-26 21:11:00 | 3496.59000 | 3498.04000 | 3485.19000 | 3487.14000 | 48.5590 | 169462.5600 | 3489.82999 2014-02-26 21:12:00 | 3493.79000 | 3495.18000 | 3486.00000 | 3493.98000 | 63.6781 | 222330.7200 | 3491.47996 2014-02-26 21:13:00 | 3486.00000 | 3486.00000 | 3477.70000 | 3478.90000 | 38.0990 | 132608.9200 | 3480.63999 2014-02-26 21:14:00 | 3479.00000 | 3480.00000 | 3475.00000 | 3479.90000 | 42.6440 | 148279.8900 | 3477.16005 2014-02-26 21:15:00 | 3479.90000 | 3481.02000 | 3474.99000 | 3480.27000 | 33.7320 | 117306.2500 | 3477.60002 2014-02-26 21:16:00 | 3480.65000 | 3480.65000 | 3469.00000 | 3470.15000 | 75.1139 | 260837.5900 | 3472.56008 2014-02-26 21:17:00 | 3474.89000 | 3483.98000 | 3474.14000 | 3476.43000 | 39.9600 | 138980.7100 | 3478.00000 2014-02-26 21:18:00 | 3484.56000 | 3495.00000 | 3475.66000 | 3478.51000 | 64.5150 | 224595.4400 | 3481.28991 2014-02-26 21:19:00 | 3478.61000 | 3487.19000 | 3476.10000 | 3484.03000 | 64.6710 | 225095.1000 | 3480.62002 2014-02-26 21:20:00 | 3478.56000 | 3484.50000 | 3475.00000 | 3481.72000 | 91.2630 | 317588.9200 | 3479.93008 2014-02-26 21:21:00 | 3482.44000 | 3482.85000 | 3476.40000 | 3479.68000 | 45.7370 | 159131.9600 | 3479.27996 2014-02-26 21:22:00 | 3484.49000 | 3484.49000 | 3470.86000 | 3476.05000 | 61.4169 | 213628.3300 | 3478.32995 2014-02-26 21:23:00 | 3478.46000 | 3479.99000 | 3474.09000 | 3474.09000 | 59.5570 | 207157.2800 | 3478.29995 2014-02-26 21:24:00 | 3474.09000 | 3482.85000 | 3470.48000 | 3476.18000 | 72.6680 | 252571.4100 | 3475.68996 2014-02-26 21:25:00 | 3473.10000 | 3482.54000 | 3470.04000 | 3470.90000 | 68.0210 | 236271.0100 | 3473.50002 2014-02-26 21:26:00 | 3472.37000 | 3480.54000 | 3470.83000 | 3479.90000 | 72.8141 | 252964.9100 | 3474.12009 2014-02-26 21:27:00 | 3479.90000 | 3481.90000 | 3465.85000 | 3475.42000 | 91.2610 | 317054.3700 | 3474.15003 2014-02-26 21:28:00 | 3479.63000 | 3481.76000 | 3471.52000 | 3479.08000 | 71.4060 | 248247.1000 | 3476.55992 2014-02-26 21:29:00 | 3474.88000 | 3480.92000 | 3470.62000 | 3478.06000 | 83.9350 | 291689.2500 | 3475.17988 2014-02-26 21:30:00 | 3474.58000 | 3480.00000 | 3472.04000 | 3480.00000 | 69.4000 | 241171.2500 | 3475.09000 2014-02-26 21:31:00 | 3480.00000 | 3480.00000 | 3467.21000 | 3477.36000 | 37.9539 | 131857.7100 | 3474.15004 2014-02-26 21:32:00 | 3480.00000 | 3480.00000 | 3470.76000 | 3471.68000 | 62.1639 | 216065.1100 | 3475.73007 2014-02-26 21:33:00 | 3474.50000 | 3479.58000 | 3470.20000 | 3472.55000 | 73.5309 | 255514.0600 | 3474.92002 2014-02-26 21:34:00 | 3477.37000 | 3477.37000 | 3470.00000 | 3470.00000 | 21.9470 | 76221.3700 | 3472.96998 2014-02-26 21:35:00 | 3469.99000 | 3477.76000 | 3469.99000 | 3473.06000 | 72.5940 | 252227.6900 | 3474.50008 2014-02-26 21:36:00 | 3481.66000 | 3481.66000 | 3473.18000 | 3479.54000 | 65.8050 | 228937.4700 | 3479.02990 2014-02-26 21:37:00 | 3477.88000 | 3480.00000 | 3474.10000 | 3474.88000 | 74.8121 | 260114.2100 | 3476.90005 2014-02-26 21:38:00 | 3477.42000 | 3479.99000 | 3474.01000 | 3476.81000 | 60.4921 | 210332.8000 | 3477.03004 2014-02-26 21:39:00 | 3474.14000 | 3484.21000 | 3474.14000 | 3483.29000 | 49.5010 | 172300.2700 | 3480.74001 2014-02-26 21:40:00 | 3481.05000 | 3484.46000 | 3474.71000 | 3478.81000 | 63.7459 | 221800.8000 | 3479.44993 2014-02-26 21:41:00 | 3484.46000 | 3484.87000 | 3474.70000 | 3483.46000 | 58.2729 | 202696.6200 | 3478.40005 2014-02-26 21:42:00 | 3484.78000 | 3484.78000 | 3475.23000 | 3480.88000 | 84.3129 | 293524.5700 | 3481.37007 2014-02-26 21:43:00 | 3483.30000 | 3484.88000 | 3477.10000 | 3480.93000 | 95.3571 | 331908.3600 | 3480.68992 2014-02-26 21:44:00 | 3483.00000 | 3483.00000 | 3477.61000 | 3479.89000 | 63.8630 | 222296.8700 | 3480.84005 2014-02-26 21:45:00 | 3480.51000 | 3484.80000 | 3480.25000 | 3482.17000 | 64.0010 | 222846.9900 | 3481.93002 2014-02-26 21:46:00 | 3483.16000 | 3487.29000 | 3481.22000 | 3487.29000 | 46.3491 | 161494.0200 | 3484.29999 2014-02-26 21:47:00 | 3488.69000 | 3502.38000 | 3487.60000 | 3502.38000 | 72.0470 | 251580.8200 | 3491.89994 2014-02-26 21:48:00 | 3487.56000 | 3504.74000 | 3487.56000 | 3494.62000 | 86.4810 | 302528.7200 | 3498.21002 2014-02-26 21:49:00 | 3500.00000 | 3504.80000 | 3500.00000 | 3501.21000 | 78.4370 | 274709.1300 | 3502.28993 2014-02-26 21:50:00 | 3500.93000 | 3507.59000 | 3500.00000 | 3505.55000 | 70.8510 | 248196.0100 | 3503.07002 2014-02-26 21:51:00 | 3507.23000 | 3507.96000 | 3500.00000 | 3500.70000 | 70.0490 | 245555.9700 | 3505.48998 2014-02-26 21:52:00 | 3505.00000 | 3507.90000 | 3500.00000 | 3500.00000 | 74.0609 | 259422.1400 | 3502.82002 2014-02-26 21:53:00 | 3504.11000 | 3504.11000 | 3500.00000 | 3502.76000 | 25.7550 | 90173.7100 | 3501.20996 2014-02-26 21:54:00 | 3503.06000 | 3505.91000 | 3500.31000 | 3504.45000 | 56.3130 | 197305.5400 | 3503.73005 2014-02-26 21:55:00 | 3501.80000 | 3506.38000 | 3500.02000 | 3500.13000 | 47.5490 | 166560.6500 | 3502.92999 2014-02-26 21:56:00 | 3500.13000 | 3505.60000 | 3500.07000 | 3501.96000 | 70.5959 | 247262.2400 | 3502.49992 2014-02-26 21:57:00 | 3502.98000 | 3505.32000 | 3501.00000 | 3503.78000 | 75.6259 | 264957.7300 | 3503.52991 2014-02-26 21:58:00 | 3501.81000 | 3504.94000 | 3501.17000 | 3502.68000 | 37.9980 | 133069.0800 | 3501.99998 2014-02-26 21:59:00 | 3502.23000 | 3504.76000 | 3501.10000 | 3504.23000 | 26.0320 | 91186.1100 | 3502.85001 2014-02-26 22:00:00 | 3503.00000 | 3505.50000 | 3503.00000 | 3505.49000 | 5.1080 | 17902.7900 | 3504.85000 2014-02-26 22:01:00 | 3504.70000 | 3508.79000 | 3504.25000 | 3507.38000 | 32.7520 | 114879.6700 | 3507.56002 2014-02-26 22:02:00 | 3508.93000 | 3540.00000 | 3508.91000 | 3520.99000 | 109.8301 | 386547.0400 | 3519.50000 2014-02-26 22:03:00 | 3520.77000 | 3525.74000 | 3510.82000 | 3515.52000 | 82.5240 | 290273.1900 | 3517.44009 2014-02-26 22:04:00 | 3517.03000 | 3517.27000 | 3508.01000 | 3510.04000 | 53.5270 | 188054.9400 | 3513.26995 2014-02-26 22:05:00 | 3511.49000 | 3514.00000 | 3508.45000 | 3508.95000 | 69.5639 | 244221.6400 | 3510.75008 2014-02-26 22:06:00 | 3508.19000 | 3517.03000 | 3508.19000 | 3508.82000 | 49.4070 | 173486.7900 | 3511.37996 2014-02-26 22:07:00 | 3505.70000 | 3509.99000 | 3504.20000 | 3506.89000 | 92.1739 | 323270.5400 | 3507.18010 2014-02-26 22:08:00 | 3504.20000 | 3517.00000 | 3504.20000 | 3512.36000 | 40.5160 | 142130.6400 | 3508.00995 2014-02-26 22:09:00 | 3514.08000 | 3516.90000 | 3504.20000 | 3508.67000 | 75.9919 | 266784.1200 | 3510.69004 2014-02-26 22:10:00 | 3507.96000 | 3508.80000 | 3504.20000 | 3506.86000 | 86.4070 | 302957.6800 | 3506.16993 2014-02-26 22:11:00 | 3506.25000 | 3507.92000 | 3504.30000 | 3506.20000 | 69.5379 | 243777.0500 | 3505.66996 2014-02-26 22:12:00 | 3505.21000 | 3507.44000 | 3504.30000 | 3504.30000 | 71.1819 | 249544.6900 | 3505.73004 2014-02-26 22:13:00 | 3504.00000 | 3504.00000 | 3504.00000 | 3504.00000 | 0.0690 | 241.7800 | 3504.00000 2014-02-26 22:14:00 | 3503.00000 | 3506.61000 | 3500.22000 | 3501.75000 | 60.6139 | 212343.8900 | 3503.22007 2014-02-26 22:15:00 | 3500.28000 | 3504.55000 | 3498.00000 | 3498.05000 | 63.8821 | 223682.4600 | 3501.49004 2014-02-26 22:16:00 | 3497.87000 | 3498.91000 | 3494.26000 | 3495.02000 | 48.4730 | 169456.2200 | 3495.89004 2014-02-26 22:17:00 | 3495.02000 | 3495.02000 | 3493.01000 | 3493.01000 | 4.0790 | 14254.1400 | 3494.52000 2014-02-26 22:18:00 | 3494.00000 | 3498.93000 | 3490.00000 | 3494.80000 | 31.6980 | 110816.8800 | 3496.01998 2014-02-26 22:19:00 | 3495.92000 | 3495.92000 | 3492.68000 | 3495.23000 | 81.2630 | 284005.2600 | 3494.89007 2014-02-26 22:20:00 | 3494.59000 | 3497.76000 | 3493.05000 | 3493.70000 | 19.7060 | 68846.7600 | 3493.69998 2014-02-26 22:21:00 | 3493.62000 | 3506.72000 | 3492.17000 | 3502.79000 | 81.4161 | 284746.3100 | 3497.41991 2014-02-26 22:22:00 | 3495.87000 | 3506.45000 | 3490.03000 | 3496.02000 | 72.4880 | 253386.0500 | 3495.55996 2014-02-26 22:23:00 | 3490.65000 | 3499.45000 | 3490.65000 | 3499.45000 | 88.7950 | 310293.2500 | 3494.48987 2014-02-26 22:24:00 | 3491.00000 | 3500.66000 | 3491.00000 | 3492.70000 | 100.3391 | 350807.6100 | 3496.21997 2014-02-26 22:25:00 | 3496.22000 | 3498.34000 | 3492.00000 | 3497.89000 | 86.9040 | 303797.1300 | 3495.78010 2014-02-26 22:26:00 | 3492.01000 | 3497.84000 | 3492.01000 | 3495.69000 | 95.1700 | 332647.6700 | 3495.30000 2014-02-26 22:27:00 | 3492.14000 | 3497.45000 | 3492.14000 | 3496.80000 | 55.8190 | 195059.4200 | 3494.49998 2014-02-26 22:28:00 | 3494.43000 | 3497.92000 | 3493.23000 | 3495.13000 | 88.8370 | 310542.0500 | 3495.63992 2014-02-26 22:29:00 | 3495.75000 | 3497.99000 | 3493.81000 | 3497.99000 | 9.5420 | 33362.5300 | 3496.39001 2014-02-26 22:30:00 | 3497.00000 | 3501.24000 | 3495.43000 | 3498.74000 | 18.7550 | 65599.3600 | 3497.69997 2014-02-26 22:31:00 | 3499.71000 | 3500.41000 | 3495.07000 | 3496.12000 | 97.7889 | 342073.3200 | 3498.07997 2014-02-26 22:32:00 | 3500.07000 | 3508.25000 | 3496.19000 | 3500.82000 | 82.8669 | 290072.2700 | 3500.45993 2014-02-26 22:33:00 | 3505.65000 | 3508.93000 | 3499.12000 | 3506.28000 | 91.2040 | 319563.4200 | 3503.83010 2014-02-26 22:34:00 | 3507.02000 | 3511.01000 | 3501.42000 | 3511.01000 | 81.3800 | 285442.6800 | 3507.53000 2014-02-26 22:35:00 | 3511.23000 | 3517.91000 | 3510.26000 | 3515.07000 | 68.9299 | 242221.1600 | 3514.02000 2014-02-26 22:36:00 | 3512.98000 | 3516.85000 | 3509.18000 | 3509.18000 | 75.2100 | 264264.0200 | 3513.68000 2014-02-26 22:37:00 | 3515.97000 | 3516.61000 | 3509.99000 | 3510.20000 | 45.0580 | 158218.6100 | 3511.43997 2014-02-26 22:38:00 | 3512.21000 | 3515.65000 | 3509.59000 | 3512.18000 | 98.1410 | 344653.6500 | 3511.82003 2014-02-26 22:39:00 | 3513.18000 | 3516.46000 | 3511.06000 | 3512.12000 | 80.7719 | 283843.0100 | 3514.13004 2014-02-26 22:40:00 | 3512.24000 | 3522.57000 | 3512.03000 | 3522.03000 | 71.5480 | 251592.7400 | 3516.41996 2014-02-26 22:41:00 | 3520.10000 | 3522.97000 | 3515.80000 | 3519.00000 | 87.0329 | 306305.4600 | 3519.42007 2014-02-26 22:42:00 | 3521.84000 | 3523.00000 | 3518.92000 | 3519.82000 | 61.0950 | 215100.7300 | 3520.75991 2014-02-26 22:43:00 | 3519.00000 | 3523.57000 | 3518.87000 | 3521.55000 | 79.1899 | 278802.2700 | 3520.68000 2014-02-26 22:44:00 | 3521.00000 | 3524.01000 | 3521.00000 | 3524.01000 | 23.5750 | 83029.5700 | 3521.92997 2014-02-26 22:45:00 | 3529.10000 | 3540.00000 | 3524.11000 | 3540.00000 | 98.0171 | 345844.5600 | 3528.40992 2014-02-26 22:46:00 | 3524.60000 | 3540.00000 | 3524.60000 | 3533.00000 | 55.4081 | 195796.0100 | 3533.70997 2014-02-26 22:47:00 | 3533.00000 | 3550.00000 | 3533.00000 | 3543.77000 | 76.9779 | 272792.7900 | 3543.77995 2014-02-26 22:48:00 | 3543.59000 | 3558.00000 | 3540.00000 | 3549.88000 | 87.7850 | 311718.3400 | 3550.92988 2014-02-26 22:49:00 | 3549.89000 | 3556.98000 | 3549.89000 | 3553.29000 | 40.6410 | 144391.3500 | 3552.85001 2014-02-26 22:50:00 | 3555.75000 | 3558.00000 | 3550.11000 | 3552.00000 | 114.8139 | 408104.7600 | 3554.49012 2014-02-26 22:51:00 | 3551.02000 | 3557.12000 | 3548.00000 | 3551.68000 | 77.7070 | 276062.5100 | 3552.60993 2014-02-26 22:52:00 | 3551.27000 | 3553.87000 | 3540.00000 | 3540.00000 | 85.2970 | 302412.1300 | 3545.39993 2014-02-26 22:53:00 | 3540.00000 | 3551.00000 | 3540.00000 | 3546.27000 | 90.4361 | 320565.2000 | 3544.65990 2014-02-26 22:54:00 | 3548.66000 | 3548.93000 | 3540.13000 | 3544.99000 | 61.9320 | 219464.6300 | 3543.64003 2014-02-26 22:55:00 | 3546.13000 | 3550.00000 | 3540.00000 | 3542.00000 | 50.6860 | 179610.7400 | 3543.59994 2014-02-26 22:56:00 | 3546.03000 | 3546.03000 | 3540.90000 | 3542.70000 | 41.0220 | 145350.4700 | 3543.23002 2014-02-26 22:57:00 | 3542.70000 | 3546.04000 | 3540.01000 | 3545.99000 | 70.5780 | 250170.0900 | 3544.58996 2014-02-26 22:58:00 | 3545.99000 | 3546.84000 | 3540.00000 | 3541.58000 | 35.4480 | 125556.4900 | 3541.98998 2014-02-26 22:59:00 | 3545.82000 | 3547.00000 | 3540.28000 | 3540.67000 | 114.7900 | 406603.3000 | 3542.15000 2014-02-26 23:00:00 | 3544.60000 | 3550.00000 | 3540.29000 | 3544.23000 | 95.6021 | 338984.0800 | 3545.78006 2014-02-26 23:01:00 | 3547.44000 | 3550.00000 | 3542.16000 | 3546.00000 | 55.2311 | 195862.6100 | 3546.24002 2014-02-26 23:02:00 | 3549.99000 | 3550.00000 | 3545.00000 | 3549.92000 | 116.4069 | 413058.2800 | 3548.39990 2014-02-26 23:03:00 | 3549.00000 | 3550.00000 | 3543.18000 | 3545.78000 | 56.1760 | 199262.0300 | 3547.09994 2014-02-26 23:04:00 | 3546.90000 | 3546.99000 | 3543.00000 | 3546.77000 | 84.1061 | 298177.0500 | 3545.24991 2014-02-26 23:05:00 | 3546.05000 | 3554.00000 | 3544.25000 | 3551.41000 | 61.4200 | 217971.0100 | 3548.86000 2014-02-26 23:06:00 | 3550.00000 | 3553.54000 | 3546.66000 | 3552.50000 | 41.5730 | 147571.0100 | 3549.68004 2014-02-26 23:07:00 | 3550.03000 | 3550.09000 | 3546.54000 | 3547.01000 | 73.5709 | 261053.8800 | 3548.33002 2014-02-26 23:08:00 | 3545.00000 | 3552.50000 | 3544.98000 | 3552.50000 | 2.5110 | 8905.6800 | 3546.67000 2014-02-26 23:09:00 | 3552.52000 | 3555.00000 | 3544.94000 | 3548.15000 | 105.9759 | 376115.9400 | 3549.06988 2014-02-26 23:10:00 | 3552.85000 | 3554.69000 | 3547.00000 | 3554.42000 | 87.0811 | 309216.2000 | 3550.90003 2014-02-26 23:11:00 | 3549.72000 | 3554.53000 | 3547.00000 | 3550.49000 | 158.6478 | 563236.1500 | 3550.22990 2014-02-26 23:12:00 | 3550.29000 | 3551.09000 | 3546.93000 | 3547.00000 | 79.7080 | 282899.7600 | 3549.19996 2014-02-26 23:13:00 | 3549.00000 | 3551.29000 | 3546.94000 | 3549.31000 | 83.3089 | 295629.9100 | 3548.59997 2014-02-26 23:14:00 | 3548.40000 | 3550.45000 | 3546.65000 | 3549.73000 | 46.5501 | 165154.9700 | 3547.90000 2014-02-26 23:15:00 | 3548.25000 | 3550.11000 | 3546.77000 | 3550.11000 | 50.4300 | 178940.3500 | 3548.29000 2014-02-26 23:16:00 | 3551.29000 | 3554.80000 | 3547.04000 | 3551.53000 | 77.5751 | 275474.4400 | 3551.06989 2014-02-26 23:17:00 | 3554.70000 | 3554.84000 | 3550.44000 | 3550.45000 | 113.8621 | 404589.6600 | 3553.33007 2014-02-26 23:18:00 | 3546.76000 | 3550.00000 | 3539.92000 | 3540.06000 | 70.2030 | 248929.9600 | 3545.86006 2014-02-26 23:19:00 | 3539.00000 | 3545.99000 | 3535.00000 | 3535.36000 | 46.2850 | 163801.6600 | 3538.97993 2014-02-26 23:20:00 | 3535.00000 | 3539.97000 | 3530.22000 | 3532.07000 | 54.6420 | 193117.4500 | 3534.23003 2014-02-26 23:21:00 | 3535.25000 | 3539.97000 | 3526.00000 | 3531.29000 | 107.6390 | 380353.0300 | 3533.59997 2014-02-26 23:22:00 | 3529.44000 | 3539.00000 | 3526.00000 | 3530.85000 | 104.4199 | 368689.0300 | 3530.83000 2014-02-26 23:23:00 | 3531.54000 | 3536.48000 | 3527.00000 | 3536.29000 | 81.7970 | 288806.3500 | 3530.76993 2014-02-26 23:24:00 | 3531.65000 | 3533.92000 | 3527.42000 | 3530.00000 | 39.6690 | 140047.6100 | 3530.39999 2014-02-26 23:25:00 | 3531.93000 | 3531.93000 | 3526.29000 | 3529.86000 | 45.9521 | 162174.9000 | 3529.22003 2014-02-26 23:26:00 | 3530.00000 | 3530.00000 | 3525.99000 | 3526.00000 | 5.3300 | 18797.2400 | 3526.69000 2014-02-26 23:27:00 | 3527.78000 | 3529.89000 | 3525.80000 | 3529.48000 | 83.6180 | 295011.6700 | 3528.08995 2014-02-26 23:28:00 | 3528.02000 | 3529.76000 | 3525.58000 | 3525.80000 | 97.7670 | 344880.8000 | 3527.57992 2014-02-26 23:29:00 | 3526.99000 | 3529.00000 | 3525.77000 | 3526.96000 | 1.7030 | 6007.2800 | 3527.47000 2014-02-26 23:30:00 | 3525.53000 | 3526.90000 | 3521.00000 | 3522.19000 | 37.0920 | 130704.7800 | 3523.80002 2014-02-26 23:31:00 | 3525.32000 | 3527.11000 | 3522.01000 | 3526.99000 | 96.1460 | 338930.0700 | 3525.15989 2014-02-26 23:32:00 | 3523.39000 | 3526.96000 | 3523.39000 | 3526.79000 | 35.3020 | 124451.4400 | 3525.34002 2014-02-26 23:33:00 | 3524.00000 | 3526.10000 | 3523.99000 | 3526.10000 | 3.6060 | 12708.5900 | 3524.29000 2014-02-26 23:34:00 | 3526.10000 | 3527.00000 | 3526.05000 | 3527.00000 | 8.6600 | 30536.9400 | 3526.21000 2014-02-26 23:35:00 | 3524.11000 | 3527.00000 | 3524.11000 | 3526.00000 | 4.8330 | 17036.0700 | 3524.95000 2014-02-26 23:36:00 | 3527.00000 | 3527.00000 | 3524.10000 | 3524.10000 | 0.5300 | 1868.1100 | 3524.74000 2014-02-26 23:37:00 | 3527.00000 | 3530.46000 | 3526.97000 | 3529.98000 | 25.8560 | 91231.1100 | 3528.42997 2014-02-26 23:38:00 | 3531.98000 | 3531.99000 | 3524.27000 | 3531.99000 | 58.7969 | 207437.3300 | 3528.02995 2014-02-26 23:39:00 | 3529.12000 | 3545.00000 | 3525.28000 | 3545.00000 | 63.2539 | 223624.0800 | 3535.34007 2014-02-26 23:40:00 | 3541.50000 | 3545.00000 | 3540.48000 | 3544.00000 | 96.2190 | 340872.1800 | 3542.66997 2014-02-26 23:41:00 | 3543.00000 | 3543.00000 | 3535.26000 | 3539.39000 | 30.7340 | 108807.6600 | 3540.30003 2014-02-26 23:42:00 | 3537.30000 | 3542.99000 | 3532.03000 | 3537.99000 | 109.3191 | 386524.8400 | 3535.74997 2014-02-26 23:43:00 | 3537.47000 | 3539.87000 | 3535.00000 | 3538.00000 | 109.4660 | 387248.1200 | 3537.60988 2014-02-26 23:44:00 | 3539.64000 | 3539.64000 | 3531.06000 | 3538.02000 | 125.7031 | 444332.9000 | 3534.78011 2014-02-26 23:45:00 | 3535.10000 | 3538.99000 | 3533.12000 | 3533.45000 | 83.9309 | 296775.5400 | 3535.95002 2014-02-26 23:46:00 | 3535.73000 | 3537.87000 | 3533.12000 | 3537.24000 | 68.2851 | 241426.6200 | 3535.56990 2014-02-26 23:47:00 | 3535.83000 | 3537.96000 | 3533.01000 | 3534.00000 | 84.4599 | 298603.7200 | 3535.45000 2014-02-26 23:48:00 | 3536.99000 | 3537.00000 | 3531.10000 | 3531.10000 | 20.3800 | 72016.7300 | 3533.70000 2014-02-26 23:49:00 | 3531.21000 | 3536.00000 | 3531.21000 | 3531.52000 | 93.5621 | 330574.6600 | 3533.21006 2014-02-26 23:50:00 | 3534.56000 | 3535.99000 | 3532.00000 | 3533.60000 | 50.8500 | 179685.6500 | 3533.64000 2014-02-26 23:51:00 | 3534.60000 | 3535.20000 | 3534.00000 | 3534.00000 | 5.3700 | 18980.0600 | 3534.46000 2014-02-26 23:52:00 | 3535.00000 | 3535.97000 | 3532.00000 | 3532.02000 | 34.2670 | 121104.6300 | 3534.14997 2014-02-26 23:53:00 | 3532.03000 | 3535.00000 | 3532.00000 | 3533.92000 | 17.3140 | 61170.4900 | 3533.01002 2014-02-26 23:54:00 | 3536.00000 | 3536.00000 | 3532.11000 | 3533.00000 | 21.8170 | 77094.1000 | 3533.66998 2014-02-26 23:55:00 | 3533.17000 | 3534.72000 | 3531.85000 | 3534.18000 | 32.5070 | 114865.3000 | 3533.55997 2014-02-26 23:56:00 | 3531.91000 | 3538.00000 | 3531.91000 | 3535.71000 | 70.7101 | 249882.3100 | 3533.90000 2014-02-26 23:57:00 | 3538.00000 | 3542.00000 | 3534.42000 | 3535.54000 | 45.9370 | 162466.8600 | 3536.72996 2014-02-26 23:58:00 | 3537.80000 | 3542.00000 | 3534.61000 | 3536.00000 | 83.4251 | 295233.1100 | 3538.89988 2014-02-26 23:59:00 | 3537.74000 | 3540.79000 | 3533.12000 | 3537.64000 | 101.1831 | 357959.4200 | 3537.74009 2014-02-27 00:00:00 | 3537.74000 | 3539.98000 | 3531.27000 | 3534.44000 | 145.2638 | 513660.0800 | 3536.05016 2014-02-27 00:01:00 | 3535.99000 | 3540.00000 | 3532.82000 | 3539.99000 | 73.0221 | 258276.9300 | 3536.97004 2014-02-27 00:02:00 | 3540.00000 | 3541.13000 | 3537.64000 | 3538.00000 | 9.1730 | 32470.3300 | 3539.77001 2014-02-27 00:03:00 | 3538.00000 | 3541.00000 | 3536.00000 | 3537.99000 | 14.6580 | 51867.2600 | 3538.49999 2014-02-27 00:04:00 | 3536.99000 | 3536.99000 | 3528.95000 | 3529.82000 | 85.2940 | 301422.1600 | 3533.92010 2014-02-27 00:05:00 | 3532.18000 | 3533.95000 | 3527.00000 | 3529.00000 | 45.5670 | 160906.9900 | 3531.21996 2014-02-27 00:06:00 | 3527.00000 | 3530.99000 | 3526.00000 | 3527.78000 | 153.4920 | 541613.4600 | 3528.61009 2014-02-27 00:07:00 | 3529.21000 | 3531.00000 | 3526.86000 | 3527.96000 | 146.6800 | 517583.7700 | 3528.66000 2014-02-27 00:08:00 | 3527.01000 | 3527.01000 | 3524.07000 | 3525.00000 | 17.2830 | 60943.3300 | 3526.20001 2014-02-27 00:09:00 | 3524.32000 | 3530.00000 | 3523.99000 | 3529.26000 | 45.9440 | 162028.4000 | 3526.65005 2014-02-27 00:10:00 | 3526.98000 | 3540.00000 | 3520.00000 | 3533.37000 | 192.8140 | 681076.9700 | 3532.30022 2014-02-27 00:11:00 | 3531.00000 | 3537.79000 | 3531.00000 | 3536.99000 | 111.4580 | 394056.4600 | 3535.46994 2014-02-27 00:12:00 | 3534.06000 | 3536.97000 | 3532.71000 | 3533.82000 | 156.1061 | 551794.6000 | 3534.73983 2014-02-27 00:13:00 | 3533.05000 | 3537.99000 | 3533.05000 | 3535.02000 | 93.7639 | 331476.1300 | 3535.22010 2014-02-27 00:14:00 | 3536.74000 | 3539.88000 | 3534.24000 | 3539.09000 | 97.6250 | 345364.0900 | 3537.65986 2014-02-27 00:15:00 | 3537.00000 | 3545.00000 | 3536.01000 | 3539.99000 | 76.1719 | 269654.7400 | 3540.08004 2014-02-27 00:16:00 | 3539.88000 | 3546.69000 | 3539.88000 | 3543.96000 | 64.7579 | 229436.6700 | 3542.98996 2014-02-27 00:17:00 | 3543.26000 | 3544.01000 | 3539.00000 | 3543.99000 | 59.7830 | 211732.3200 | 3541.68005 2014-02-27 00:18:00 | 3542.00000 | 3548.91000 | 3540.00000 | 3543.60000 | 144.3952 | 511547.3500 | 3542.68980 2014-02-27 00:19:00 | 3544.75000 | 3544.98000 | 3538.19000 | 3540.85000 | 132.1118 | 467817.2900 | 3541.07007 2014-02-27 00:20:00 | 3541.04000 | 3543.61000 | 3538.05000 | 3541.00000 | 198.7822 | 703808.3900 | 3540.60013 2014-02-27 00:21:00 | 3538.02000 | 3541.83000 | 3538.01000 | 3541.03000 | 171.2009 | 605989.6800 | 3539.64005 2014-02-27 00:22:00 | 3539.80000 | 3540.20000 | 3539.00000 | 3539.00000 | 4.5300 | 16035.9300 | 3539.94000 2014-02-27 00:23:00 | 3540.99000 | 3541.00000 | 3540.94000 | 3540.94000 | 4.1910 | 14840.2700 | 3540.99000 2014-02-27 00:24:00 | 3539.14000 | 3540.01000 | 3539.14000 | 3540.00000 | 5.5870 | 19777.4200 | 3539.90000 2014-02-27 00:25:00 | 3539.12000 | 3542.00000 | 3539.00000 | 3542.00000 | 15.7110 | 55609.2500 | 3539.51000 2014-02-27 00:26:00 | 3542.00000 | 3543.86000 | 3540.00000 | 3543.73000 | 18.4220 | 65255.3400 | 3542.25001 2014-02-27 00:27:00 | 3542.80000 | 3550.00000 | 3541.00000 | 3547.25000 | 100.0221 | 354823.2300 | 3547.45006 2014-02-27 00:28:00 | 3549.60000 | 3549.81000 | 3546.00000 | 3548.57000 | 50.4990 | 179150.8200 | 3547.60999 2014-02-27 00:29:00 | 3549.99000 | 3550.00000 | 3545.01000 | 3547.25000 | 29.3700 | 104194.9400 | 3547.67000 2014-02-27 00:30:00 | 3547.27000 | 3549.85000 | 3546.00000 | 3548.32000 | 65.3739 | 232000.3100 | 3548.82007 2014-02-27 00:31:00 | 3546.01000 | 3552.60000 | 3546.01000 | 3552.60000 | 65.0660 | 230923.7700 | 3549.06993 2014-02-27 00:32:00 | 3553.20000 | 3557.90000 | 3552.02000 | 3555.01000 | 25.7590 | 91573.9700 | 3555.02999 2014-02-27 00:33:00 | 3555.00000 | 3557.85000 | 3550.00000 | 3552.69000 | 18.1100 | 64341.2100 | 3552.80000 2014-02-27 00:34:00 | 3552.89000 | 3555.00000 | 3551.00000 | 3554.97000 | 164.7949 | 585473.5600 | 3552.73977 2014-02-27 00:35:00 | 3554.03000 | 3561.00000 | 3550.00000 | 3561.00000 | 150.5941 | 535457.0500 | 3555.63018 2014-02-27 00:36:00 | 3561.00000 | 3568.00000 | 3560.74000 | 3566.06000 | 155.3610 | 553840.1700 | 3564.86004 2014-02-27 00:37:00 | 3564.59000 | 3568.00000 | 3562.02000 | 3565.53000 | 99.1729 | 353627.7500 | 3565.77008 2014-02-27 00:38:00 | 3567.99000 | 3570.00000 | 3562.00000 | 3568.77000 | 172.9169 | 616761.8700 | 3566.80985 2014-02-27 00:39:00 | 3569.87000 | 3573.60000 | 3563.89000 | 3573.60000 | 56.3990 | 201267.8400 | 3568.63998 2014-02-27 00:40:00 | 3573.56000 | 3578.34000 | 3573.00000 | 3575.29000 | 51.3780 | 183665.6400 | 3574.78997 2014-02-27 00:41:00 | 3575.00000 | 3578.00000 | 3562.38000 | 3565.99000 | 148.5130 | 530288.0900 | 3570.65013 2014-02-27 00:42:00 | 3568.00000 | 3574.70000 | 3561.31000 | 3572.70000 | 133.9200 | 478261.9200 | 3571.25000 2014-02-27 00:43:00 | 3570.90000 | 3574.02000 | 3568.66000 | 3574.02000 | 22.4550 | 80193.6700 | 3571.30997 2014-02-27 00:44:00 | 3574.99000 | 3579.00000 | 3574.99000 | 3576.81000 | 79.1251 | 283035.9700 | 3577.06989 2014-02-27 00:45:00 | 3576.83000 | 3579.00000 | 3571.00000 | 3575.69000 | 188.6709 | 674298.5900 | 3573.94005 2014-02-27 00:46:00 | 3572.31000 | 3575.75000 | 3571.01000 | 3571.52000 | 129.2421 | 461791.2200 | 3573.07008 2014-02-27 00:47:00 | 3574.70000 | 3575.00000 | 3570.00000 | 3573.88000 | 104.6990 | 374083.0700 | 3572.93997 2014-02-27 00:48:00 | 3573.89000 | 3582.00000 | 3573.88000 | 3582.00000 | 104.4630 | 373834.2900 | 3578.63009 2014-02-27 00:49:00 | 3580.00000 | 3589.78000 | 3580.00000 | 3584.99000 | 98.2561 | 352242.1100 | 3584.93989 2014-02-27 00:50:00 | 3585.68000 | 3589.99000 | 3582.20000 | 3585.39000 | 53.1040 | 190460.8400 | 3586.56006 2014-02-27 00:51:00 | 3589.98000 | 3589.98000 | 3580.00000 | 3586.81000 | 108.4041 | 388658.1500 | 3585.27013 2014-02-27 00:52:00 | 3586.81000 | 3590.63000 | 3586.00000 | 3590.63000 | 78.7170 | 282498.7500 | 3588.78993 2014-02-27 00:53:00 | 3590.62000 | 3595.00000 | 3586.07000 | 3593.95000 | 64.4930 | 231659.5000 | 3592.01005 2014-02-27 00:54:00 | 3595.00000 | 3597.98000 | 3580.00000 | 3589.32000 | 80.5091 | 289000.1400 | 3589.65998 2014-02-27 00:55:00 | 3581.50000 | 3590.00000 | 3580.00000 | 3587.00000 | 97.4811 | 349440.3800 | 3584.70003 2014-02-27 00:56:00 | 3584.00000 | 3590.00000 | 3584.00000 | 3586.00000 | 103.5421 | 371465.6300 | 3587.58006 2014-02-27 00:57:00 | 3586.00000 | 3587.98000 | 3582.53000 | 3585.89000 | 71.4490 | 256172.5100 | 3585.38998 2014-02-27 00:58:00 | 3583.01000 | 3585.00000 | 3581.01000 | 3581.13000 | 74.5239 | 267033.3100 | 3583.19008 2014-02-27 00:59:00 | 3582.57000 | 3590.00000 | 3578.99000 | 3580.90000 | 147.0071 | 526550.0800 | 3581.79988 2014-02-27 01:00:00 | 3581.00000 | 3587.88000 | 3578.83000 | 3587.88000 | 92.3900 | 331017.5700 | 3582.83000 2014-02-27 01:01:00 | 3583.81000 | 3586.95000 | 3581.01000 | 3582.44000 | 221.9671 | 795552.3200 | 3584.09982 2014-02-27 01:02:00 | 3584.43000 | 3587.99000 | 3580.00000 | 3580.00000 | 139.6579 | 500524.2600 | 3583.92992 2014-02-27 01:03:00 | 3580.00000 | 3590.00000 | 3579.99000 | 3583.54000 | 273.0642 | 979088.1700 | 3585.56032 2014-02-27 01:04:00 | 3584.86000 | 3588.99000 | 3583.00000 | 3588.89000 | 89.1081 | 319431.0900 | 3584.75995 2014-02-27 01:05:00 | 3585.02000 | 3588.99000 | 3584.16000 | 3585.02000 | 81.9980 | 294054.8000 | 3586.11996 2014-02-27 01:06:00 | 3587.06000 | 3589.90000 | 3585.02000 | 3585.02000 | 113.1159 | 405823.5400 | 3587.67987 2014-02-27 01:07:00 | 3585.87000 | 3585.99000 | 3577.92000 | 3580.07000 | 64.7841 | 232098.6800 | 3582.65007 2014-02-27 01:08:00 | 3580.08000 | 3586.84000 | 3580.00000 | 3586.84000 | 113.8090 | 407816.2800 | 3583.33997 2014-02-27 01:09:00 | 3587.03000 | 3588.76000 | 3581.10000 | 3581.10000 | 169.1951 | 606425.6400 | 3584.17977 2014-02-27 01:10:00 | 3581.10000 | 3584.90000 | 3581.10000 | 3584.90000 | 13.0340 | 46685.8300 | 3581.85001 2014-02-27 01:11:00 | 3584.90000 | 3585.00000 | 3582.29000 | 3584.60000 | 21.1630 | 75853.4100 | 3584.25002 2014-02-27 01:12:00 | 3584.98000 | 3585.68000 | 3582.30000 | 3584.32000 | 95.3850 | 341878.8100 | 3584.19987 2014-02-27 01:13:00 | 3583.01000 | 3587.99000 | 3583.01000 | 3587.00000 | 31.1810 | 111824.7000 | 3586.31001 2014-02-27 01:14:00 | 3587.00000 | 3598.00000 | 3587.00000 | 3593.00000 | 71.5629 | 257058.3900 | 3592.06006 2014-02-27 01:15:00 | 3593.03000 | 3596.98000 | 3584.66000 | 3585.02000 | 158.0170 | 567393.1500 | 3590.70987 2014-02-27 01:16:00 | 3587.56000 | 3594.19000 | 3585.00000 | 3585.00000 | 102.0780 | 366194.5400 | 3587.39994 2014-02-27 01:17:00 | 3586.41000 | 3592.87000 | 3586.40000 | 3589.30000 | 19.5630 | 70248.0000 | 3590.86002 2014-02-27 01:18:00 | 3589.29000 | 3589.29000 | 3585.00000 | 3589.03000 | 125.2039 | 449118.8200 | 3587.10014 2014-02-27 01:19:00 | 3588.02000 | 3591.02000 | 3587.58000 | 3589.97000 | 86.2710 | 309625.6400 | 3588.99002 2014-02-27 01:20:00 | 3589.93000 | 3589.93000 | 3587.80000 | 3587.80000 | 15.5800 | 55910.1900 | 3588.59000 2014-02-27 01:21:00 | 3587.80000 | 3591.00000 | 3587.56000 | 3591.00000 | 15.1850 | 54494.8400 | 3588.72998 2014-02-27 01:22:00 | 3591.10000 | 3591.90000 | 3589.04000 | 3590.00000 | 28.1880 | 101195.3300 | 3590.00998 2014-02-27 01:23:00 | 3589.85000 | 3589.95000 | 3584.58000 | 3584.97000 | 61.9350 | 222100.1900 | 3586.01991 2014-02-27 01:24:00 | 3584.62000 | 3585.00000 | 3581.99000 | 3582.00000 | 39.1211 | 140164.8600 | 3582.85001 2014-02-27 01:25:00 | 3582.00000 | 3583.67000 | 3580.09000 | 3583.67000 | 90.8189 | 325288.8800 | 3581.72997 2014-02-27 01:26:00 | 3583.14000 | 3584.00000 | 3580.00000 | 3583.12000 | 71.1321 | 254792.9400 | 3581.97004 2014-02-27 01:27:00 | 3583.14000 | 3590.00000 | 3583.11000 | 3590.00000 | 80.3630 | 288181.6900 | 3586.00007 2014-02-27 01:28:00 | 3588.00000 | 3588.90000 | 3582.30000 | 3587.52000 | 110.8539 | 397525.3100 | 3586.03012 2014-02-27 01:29:00 | 3584.76000 | 3588.81000 | 3584.06000 | 3587.99000 | 55.1090 | 197619.7900 | 3585.97998 2014-02-27 01:30:00 | 3586.00000 | 3586.20000 | 3585.00000 | 3585.00000 | 30.2370 | 108403.8500 | 3585.13997 2014-02-27 01:31:00 | 3583.00000 | 3584.50000 | 3580.90000 | 3580.99000 | 26.1230 | 93555.2200 | 3581.34002 2014-02-27 01:32:00 | 3580.00000 | 3582.13000 | 3580.00000 | 3581.98000 | 18.4370 | 66025.7300 | 3581.14998 2014-02-27 01:33:00 | 3581.14000 | 3585.00000 | 3581.14000 | 3584.69000 | 6.4660 | 23166.6400 | 3582.83999 2014-02-27 01:34:00 | 3583.89000 | 3584.10000 | 3583.89000 | 3584.00000 | 5.9160 | 21202.8400 | 3583.97999 2014-02-27 01:35:00 | 3583.70000 | 3583.70000 | 3582.00000 | 3582.00000 | 6.7330 | 24119.5900 | 3582.29001 2014-02-27 01:36:00 | 3582.10000 | 3582.10000 | 3580.00000 | 3580.00000 | 17.9500 | 64281.6300 | 3581.15000 2014-02-27 01:37:00 | 3580.00000 | 3580.00000 | 3575.73000 | 3575.73000 | 37.6400 | 134672.2800 | 3577.90000 2014-02-27 01:38:00 | 3575.00000 | 3576.00000 | 3572.01000 | 3575.98000 | 58.6490 | 209642.5300 | 3574.52998 2014-02-27 01:39:00 | 3574.58000 | 3576.00000 | 3571.00000 | 3571.99000 | 167.9421 | 600188.1700 | 3573.78010 2014-02-27 01:40:00 | 3571.00000 | 3577.00000 | 3570.00000 | 3577.00000 | 131.6429 | 470374.7100 | 3573.11011 2014-02-27 01:41:00 | 3577.00000 | 3582.00000 | 3572.09000 | 3575.73000 | 83.4880 | 298640.6100 | 3577.04995 2014-02-27 01:42:00 | 3573.10000 | 3576.54000 | 3570.00000 | 3574.27000 | 155.5961 | 555929.2000 | 3572.89983 2014-02-27 01:43:00 | 3571.49000 | 3574.45000 | 3568.00000 | 3568.00000 | 132.0521 | 471600.2300 | 3571.32008 2014-02-27 01:44:00 | 3568.08000 | 3572.00000 | 3568.00000 | 3570.00000 | 14.5500 | 51932.1500 | 3569.22000 2014-02-27 01:45:00 | 3570.00000 | 3571.58000 | 3564.00000 | 3564.00000 | 19.4190 | 69274.1800 | 3567.33999 2014-02-27 01:46:00 | 3565.00000 | 3565.00000 | 3556.00000 | 3557.25000 | 86.8070 | 309077.3400 | 3560.50993 2014-02-27 01:47:00 | 3558.28000 | 3563.99000 | 3555.09000 | 3559.35000 | 175.1992 | 623512.8100 | 3558.87996 2014-02-27 01:48:00 | 3556.01000 | 3558.79000 | 3550.99000 | 3551.01000 | 54.6681 | 194248.7200 | 3553.23997 2014-02-27 01:49:00 | 3550.98000 | 3551.01000 | 3542.91000 | 3542.91000 | 57.3130 | 203384.3400 | 3548.66005 2014-02-27 01:50:00 | 3542.90000 | 3546.29000 | 3538.00000 | 3542.00000 | 49.6820 | 175892.0000 | 3540.36003 2014-02-27 01:51:00 | 3542.00000 | 3554.45000 | 3539.77000 | 3542.70000 | 97.4981 | 345709.6900 | 3545.80995 2014-02-27 01:52:00 | 3542.69000 | 3548.99000 | 3540.95000 | 3544.81000 | 89.4629 | 317032.2900 | 3543.73007 2014-02-27 01:53:00 | 3545.00000 | 3555.00000 | 3545.00000 | 3549.97000 | 67.8921 | 241036.4800 | 3550.29004 2014-02-27 01:54:00 | 3549.97000 | 3552.43000 | 3545.32000 | 3549.25000 | 128.1921 | 454957.5600 | 3549.03008 2014-02-27 01:55:00 | 3549.13000 | 3559.00000 | 3545.87000 | 3553.08000 | 85.1759 | 302512.5100 | 3551.61990 2014-02-27 01:56:00 | 3555.18000 | 3559.00000 | 3550.87000 | 3554.24000 | 235.3423 | 836919.4500 | 3556.18015 2014-02-27 01:57:00 | 3554.24000 | 3564.95000 | 3553.00000 | 3559.38000 | 149.4119 | 531728.6400 | 3558.81008 2014-02-27 01:58:00 | 3558.00000 | 3564.99000 | 3558.00000 | 3561.00000 | 131.3769 | 467950.2100 | 3561.88989 2014-02-27 01:59:00 | 3561.00000 | 3561.99000 | 3556.01000 | 3558.90000 | 45.6330 | 162445.2600 | 3559.82004 2014-02-27 02:00:00 | 3556.01000 | 3558.90000 | 3552.00000 | 3552.01000 | 97.0210 | 344902.7500 | 3554.93003 2014-02-27 02:01:00 | 3552.00000 | 3553.86000 | 3549.00000 | 3549.70000 | 148.3030 | 526755.8000 | 3551.89012 2014-02-27 02:02:00 | 3550.57000 | 3552.76000 | 3547.01000 | 3549.30000 | 86.8851 | 308481.0800 | 3550.44988 2014-02-27 02:03:00 | 3549.28000 | 3555.00000 | 3549.25000 | 3551.33000 | 272.0706 | 966375.7900 | 3551.93005 2014-02-27 02:04:00 | 3553.11000 | 3560.00000 | 3550.22000 | 3559.95000 | 219.4108 | 779560.0300 | 3552.97005 2014-02-27 02:05:00 | 3559.95000 | 3565.01000 | 3559.91000 | 3562.01000 | 32.3890 | 115358.2200 | 3561.64999 2014-02-27 02:06:00 | 3561.00000 | 3568.80000 | 3561.00000 | 3566.96000 | 44.2821 | 157818.6100 | 3563.94003 2014-02-27 02:07:00 | 3567.00000 | 3570.00000 | 3566.73000 | 3569.17000 | 35.0930 | 125251.6300 | 3569.13003 2014-02-27 02:08:00 | 3569.98000 | 3569.98000 | 3557.24000 | 3562.03000 | 139.7279 | 497505.4600 | 3560.52992 2014-02-27 02:09:00 | 3563.00000 | 3564.98000 | 3558.08000 | 3564.00000 | 117.0089 | 416638.2400 | 3560.73996 2014-02-27 02:10:00 | 3565.00000 | 3568.00000 | 3562.93000 | 3566.62000 | 42.3800 | 151043.0700 | 3564.02000 2014-02-27 02:11:00 | 3566.99000 | 3568.90000 | 3566.97000 | 3566.99000 | 14.4550 | 51569.5600 | 3567.58998 2014-02-27 02:12:00 | 3567.00000 | 3568.00000 | 3562.98000 | 3564.39000 | 37.0230 | 132020.8900 | 3565.92003 2014-02-27 02:13:00 | 3564.39000 | 3565.00000 | 3559.99000 | 3560.05000 | 43.7060 | 155647.2900 | 3561.22995 2014-02-27 02:14:00 | 3560.05000 | 3566.02000 | 3555.01000 | 3566.02000 | 25.7060 | 91537.6500 | 3560.93997 2014-02-27 02:15:00 | 3568.90000 | 3568.92000 | 3564.84000 | 3568.00000 | 68.0969 | 242914.0100 | 3567.17994 2014-02-27 02:16:00 | 3567.23000 | 3568.97000 | 3566.00000 | 3567.95000 | 13.7170 | 48932.4700 | 3567.28999 2014-02-27 02:17:00 | 3567.84000 | 3568.37000 | 3566.01000 | 3567.96000 | 6.0290 | 21503.4400 | 3566.67000 2014-02-27 02:18:00 | 3568.97000 | 3568.97000 | 3566.00000 | 3566.10000 | 3.0100 | 10733.7900 | 3566.04000 2014-02-27 02:19:00 | 3566.55000 | 3568.97000 | 3565.00000 | 3565.00000 | 216.1228 | 770702.4100 | 3566.04017 2014-02-27 02:20:00 | 3567.95000 | 3568.00000 | 3567.00000 | 3568.00000 | 25.3500 | 90447.2000 | 3567.94000 2014-02-27 02:21:00 | 3565.96000 | 3567.00000 | 3565.95000 | 3566.02000 | 6.6800 | 23821.3700 | 3566.07000 2014-02-27 02:22:00 | 3566.10000 | 3568.01000 | 3566.10000 | 3567.99000 | 33.0760 | 118007.1900 | 3567.75996 2014-02-27 02:23:00 | 3567.98000 | 3568.97000 | 3566.11000 | 3568.00000 | 3.2490 | 11589.8600 | 3567.21000 2014-02-27 02:24:00 | 3568.00000 | 3568.00000 | 3567.03000 | 3568.00000 | 3.0180 | 10767.7200 | 3567.83000 2014-02-27 02:25:00 | 3568.01000 | 3580.00000 | 3568.00000 | 3572.00000 | 222.5799 | 795364.8100 | 3573.38999 2014-02-27 02:26:00 | 3572.00000 | 3574.93000 | 3568.01000 | 3571.99000 | 233.1149 | 832168.9800 | 3569.77967 2014-02-27 02:27:00 | 3570.00000 | 3571.78000 | 3570.00000 | 3571.77000 | 7.5200 | 26849.6000 | 3570.43000 2014-02-27 02:28:00 | 3571.00000 | 3571.66000 | 3570.60000 | 3570.63000 | 7.2890 | 26031.2400 | 3571.30000 2014-02-27 02:29:00 | 3571.63000 | 3571.63000 | 3570.50000 | 3570.60000 | 24.2940 | 86742.8100 | 3570.54003 2014-02-27 02:30:00 | 3570.00000 | 3570.53000 | 3570.00000 | 3570.03000 | 2.9290 | 10457.1700 | 3570.22000 2014-02-27 02:31:00 | 3570.03000 | 3570.08000 | 3570.00000 | 3570.00000 | 8.4280 | 30088.2100 | 3570.03000 2014-02-27 02:32:00 | 3571.00000 | 3571.57000 | 3569.99000 | 3569.99000 | 42.9330 | 153279.3100 | 3570.20004 2014-02-27 02:33:00 | 3569.00000 | 3569.00000 | 3569.00000 | 3569.00000 | 0.1000 | 356.9000 | 3569.00000 2014-02-27 02:34:00 | 3568.01000 | 3570.00000 | 3567.00000 | 3569.99000 | 11.5600 | 41245.0500 | 3567.91000 2014-02-27 02:35:00 | 3569.87000 | 3570.00000 | 3567.00000 | 3569.99000 | 6.5810 | 23484.4600 | 3568.52000 2014-02-27 02:36:00 | 3568.06000 | 3568.07000 | 3553.96000 | 3554.93000 | 57.1039 | 203204.3700 | 3558.50006 2014-02-27 02:37:00 | 3553.00000 | 3564.99000 | 3553.00000 | 3558.68000 | 136.6041 | 486160.3300 | 3558.90016 2014-02-27 02:38:00 | 3555.73000 | 3562.20000 | 3555.01000 | 3562.00000 | 139.1502 | 495160.3500 | 3558.46001 2014-02-27 02:39:00 | 3561.58000 | 3562.00000 | 3556.02000 | 3556.02000 | 53.5721 | 190715.4700 | 3559.98003 2014-02-27 02:40:00 | 3558.93000 | 3559.00000 | 3552.00000 | 3555.00000 | 33.9240 | 120613.6400 | 3555.41004 2014-02-27 02:41:00 | 3552.00000 | 3560.03000 | 3550.09000 | 3558.28000 | 185.8912 | 660705.5500 | 3554.26006 2014-02-27 02:42:00 | 3560.03000 | 3562.97000 | 3560.03000 | 3561.74000 | 6.8980 | 24562.6000 | 3560.83000 2014-02-27 02:43:00 | 3561.17000 | 3561.17000 | 3555.01000 | 3559.00000 | 328.4764 | 1168597.5300 | 3557.62967 2014-02-27 02:44:00 | 3559.08000 | 3560.09000 | 3555.10000 | 3559.31000 | 68.1010 | 242244.1800 | 3557.13002 2014-02-27 02:45:00 | 3555.99000 | 3559.91000 | 3554.00000 | 3555.99000 | 159.1829 | 566221.6400 | 3557.05013 2014-02-27 02:46:00 | 3558.00000 | 3558.99000 | 3555.95000 | 3558.50000 | 202.4330 | 720133.0500 | 3557.39017 2014-02-27 02:47:00 | 3557.00000 | 3557.00000 | 3553.00000 | 3555.01000 | 29.2300 | 103912.3500 | 3554.99000 2014-02-27 02:48:00 | 3555.00000 | 3555.00000 | 3549.90000 | 3549.90000 | 86.2690 | 306406.7800 | 3551.75998 2014-02-27 02:49:00 | 3549.00000 | 3557.93000 | 3549.00000 | 3556.00000 | 51.2000 | 182025.8100 | 3555.19000 2014-02-27 02:50:00 | 3555.98000 | 3555.98000 | 3549.00000 | 3549.05000 | 82.0610 | 291558.5400 | 3552.95002 2014-02-27 02:51:00 | 3548.00000 | 3549.00000 | 3543.35000 | 3544.02000 | 37.7140 | 133681.7900 | 3544.62004 2014-02-27 02:52:00 | 3543.00000 | 3547.42000 | 3541.17000 | 3544.62000 | 128.2411 | 454467.2100 | 3543.85004 2014-02-27 02:53:00 | 3546.24000 | 3547.42000 | 3544.24000 | 3545.70000 | 59.2211 | 209981.9400 | 3545.73002 2014-02-27 02:54:00 | 3547.32000 | 3547.42000 | 3541.00000 | 3541.50000 | 98.0910 | 347560.9100 | 3543.25003 2014-02-27 02:55:00 | 3541.50000 | 3544.64000 | 3534.97000 | 3534.98000 | 65.7490 | 232754.0000 | 3540.03998 2014-02-27 02:56:00 | 3534.96000 | 3537.00000 | 3529.94000 | 3529.94000 | 225.5978 | 796802.5200 | 3531.95986 2014-02-27 02:57:00 | 3529.00000 | 3534.19000 | 3525.00000 | 3525.00000 | 151.4169 | 534348.6700 | 3528.98987 2014-02-27 02:58:00 | 3527.90000 | 3528.00000 | 3520.00000 | 3528.00000 | 65.8500 | 231997.4500 | 3523.12000 2014-02-27 02:59:00 | 3527.99000 | 3536.60000 | 3522.00000 | 3532.98000 | 135.5361 | 478038.6500 | 3527.01985 2014-02-27 03:00:00 | 3533.78000 | 3536.09000 | 3530.00000 | 3530.25000 | 268.4273 | 948130.9500 | 3532.16980 2014-02-27 03:01:00 | 3530.20000 | 3531.00000 | 3526.99000 | 3530.00000 | 93.4891 | 329984.8400 | 3529.65998 2014-02-27 03:02:00 | 3529.59000 | 3529.59000 | 3523.00000 | 3524.00000 | 166.0942 | 585292.7800 | 3523.86020 2014-02-27 03:03:00 | 3524.00000 | 3531.00000 | 3523.48000 | 3530.67000 | 78.8300 | 278050.7200 | 3527.22000 2014-02-27 03:04:00 | 3529.26000 | 3533.00000 | 3526.97000 | 3533.00000 | 290.9207 | 1026851.0500 | 3529.66005 2014-02-27 03:05:00 | 3533.00000 | 3542.00000 | 3533.00000 | 3542.00000 | 30.9450 | 109463.1400 | 3537.34996 2014-02-27 03:06:00 | 3542.00000 | 3546.00000 | 3539.00000 | 3539.10000 | 66.2901 | 234843.2200 | 3542.66000 2014-02-27 03:07:00 | 3539.01000 | 3539.01000 | 3534.17000 | 3536.14000 | 135.0470 | 477570.6700 | 3536.32988 2014-02-27 03:08:00 | 3536.24000 | 3542.00000 | 3535.00000 | 3536.68000 | 84.8601 | 300284.3100 | 3538.58000 2014-02-27 03:09:00 | 3537.28000 | 3538.99000 | 3534.00000 | 3535.00000 | 95.9860 | 339466.9800 | 3536.62989 2014-02-27 03:10:00 | 3535.00000 | 3542.00000 | 3532.77000 | 3537.76000 | 138.1080 | 488543.0600 | 3537.39992 2014-02-27 03:11:00 | 3538.51000 | 3540.98000 | 3533.00000 | 3537.04000 | 206.9318 | 732075.1100 | 3537.76011 2014-02-27 03:12:00 | 3539.90000 | 3544.00000 | 3536.95000 | 3540.23000 | 56.4351 | 199800.4700 | 3540.35992 2014-02-27 03:13:00 | 3542.88000 | 3547.42000 | 3540.03000 | 3547.42000 | 147.7522 | 523517.0200 | 3543.21009 2014-02-27 03:14:00 | 3547.00000 | 3547.42000 | 3541.71000 | 3545.00000 | 102.3750 | 362830.1700 | 3544.12985 2014-02-27 03:15:00 | 3541.62000 | 3544.90000 | 3536.01000 | 3538.10000 | 108.4241 | 383802.8700 | 3539.83013 2014-02-27 03:16:00 | 3537.00000 | 3538.86000 | 3533.00000 | 3535.20000 | 102.1360 | 361195.8300 | 3536.41988 2014-02-27 03:17:00 | 3537.69000 | 3538.90000 | 3530.12000 | 3534.10000 | 254.7023 | 900171.5400 | 3534.21017 2014-02-27 03:18:00 | 3531.00000 | 3534.97000 | 3528.00000 | 3532.54000 | 259.7338 | 917288.9700 | 3531.65028 2014-02-27 03:19:00 | 3529.06000 | 3533.00000 | 3526.00000 | 3528.13000 | 228.1380 | 805172.0900 | 3529.31987 2014-02-27 03:20:00 | 3527.82000 | 3533.00000 | 3525.00000 | 3525.44000 | 304.0006 | 1072638.8300 | 3528.41005 2014-02-27 03:21:00 | 3526.68000 | 3533.00000 | 3525.10000 | 3527.99000 | 208.9813 | 737131.3100 | 3527.26008 2014-02-27 03:22:00 | 3527.98000 | 3527.98000 | 3524.00000 | 3525.00000 | 44.9809 | 158561.4200 | 3525.08001 2014-02-27 03:23:00 | 3524.00000 | 3529.75000 | 3520.09000 | 3528.62000 | 146.2970 | 515658.8600 | 3524.73988 2014-02-27 03:24:00 | 3524.67000 | 3529.84000 | 3520.35000 | 3526.99000 | 245.2177 | 864468.3100 | 3525.30984 2014-02-27 03:25:00 | 3525.39000 | 3526.90000 | 3520.00000 | 3522.81000 | 238.5091 | 840501.1600 | 3523.97994 2014-02-27 03:26:00 | 3521.23000 | 3524.70000 | 3510.00000 | 3511.88000 | 184.1860 | 647610.7100 | 3516.06979 2014-02-27 03:27:00 | 3511.88000 | 3520.01000 | 3510.00000 | 3518.26000 | 90.4351 | 317903.6900 | 3515.26987 2014-02-27 03:28:00 | 3518.60000 | 3519.61000 | 3505.50000 | 3506.00000 | 72.2800 | 253815.4000 | 3511.56000 2014-02-27 03:29:00 | 3505.50000 | 3510.41000 | 3505.10000 | 3507.09000 | 38.7680 | 135960.5400 | 3507.02998 2014-02-27 03:30:00 | 3510.00000 | 3510.00000 | 3505.11000 | 3507.28000 | 24.5580 | 86126.6200 | 3507.06999 2014-02-27 03:31:00 | 3507.89000 | 3508.48000 | 3505.01000 | 3505.01000 | 43.1120 | 151172.3600 | 3506.50003 2014-02-27 03:32:00 | 3505.01000 | 3509.99000 | 3501.00000 | 3503.14000 | 185.2460 | 649244.6600 | 3504.76979 2014-02-27 03:33:00 | 3502.76000 | 3516.06000 | 3502.00000 | 3515.16000 | 146.7819 | 515625.8800 | 3512.87008 2014-02-27 03:34:00 | 3515.10000 | 3520.01000 | 3513.47000 | 3515.10000 | 138.4469 | 486820.9200 | 3516.29988 2014-02-27 03:35:00 | 3514.95000 | 3518.73000 | 3502.06000 | 3515.00000 | 113.6090 | 399100.5700 | 3512.92997 2014-02-27 03:36:00 | 3515.00000 | 3521.02000 | 3515.00000 | 3521.02000 | 117.0120 | 411592.1600 | 3517.52007 2014-02-27 03:37:00 | 3520.68000 | 3521.00000 | 3515.01000 | 3517.99000 | 31.2580 | 109985.6100 | 3518.63998 2014-02-27 03:38:00 | 3517.99000 | 3517.99000 | 3511.10000 | 3513.00000 | 73.4311 | 257986.8900 | 3513.32002 2014-02-27 03:39:00 | 3513.00000 | 3515.00000 | 3510.00000 | 3515.00000 | 153.0391 | 537620.1700 | 3512.95996 2014-02-27 03:40:00 | 3515.00000 | 3515.00000 | 3505.70000 | 3514.00000 | 128.5220 | 451325.5300 | 3511.66007 2014-02-27 03:41:00 | 3514.88000 | 3514.88000 | 3510.78000 | 3510.98000 | 7.7830 | 27331.5900 | 3511.70001 2014-02-27 03:42:00 | 3510.98000 | 3514.99000 | 3510.98000 | 3513.01000 | 103.6130 | 364014.1500 | 3513.21009 2014-02-27 03:43:00 | 3512.96000 | 3514.00000 | 3510.01000 | 3510.92000 | 14.2060 | 49886.3700 | 3511.63998 2014-02-27 03:44:00 | 3510.00000 | 3512.96000 | 3507.93000 | 3509.97000 | 132.2961 | 464396.3600 | 3510.27985 2014-02-27 03:45:00 | 3509.98000 | 3511.93000 | 3506.00000 | 3506.02000 | 54.0829 | 189764.0200 | 3508.76005 2014-02-27 03:46:00 | 3506.80000 | 3507.00000 | 3502.06000 | 3503.89000 | 50.1130 | 175659.5000 | 3505.27004 2014-02-27 03:47:00 | 3504.00000 | 3509.00000 | 3502.06000 | 3509.00000 | 122.3710 | 429076.8100 | 3506.36004 2014-02-27 03:48:00 | 3508.98000 | 3510.17000 | 3506.54000 | 3508.97000 | 41.1160 | 144303.8900 | 3509.67995 2014-02-27 03:49:00 | 3508.97000 | 3515.00000 | 3508.91000 | 3511.57000 | 69.5051 | 244140.7600 | 3512.55990 2014-02-27 03:50:00 | 3511.55000 | 3524.08000 | 3508.14000 | 3524.08000 | 176.9182 | 621808.9700 | 3514.66991 2014-02-27 03:51:00 | 3519.99000 | 3524.76000 | 3515.70000 | 3523.22000 | 163.9459 | 577205.8300 | 3520.70981 2014-02-27 03:52:00 | 3523.97000 | 3527.00000 | 3518.86000 | 3524.44000 | 163.1401 | 574735.9900 | 3522.96000 2014-02-27 03:53:00 | 3525.98000 | 3530.00000 | 3523.30000 | 3530.00000 | 123.9019 | 436969.6400 | 3526.74007 2014-02-27 03:54:00 | 3532.80000 | 3532.80000 | 3516.78000 | 3521.95000 | 122.1240 | 430722.8000 | 3526.93014 2014-02-27 03:55:00 | 3524.18000 | 3529.62000 | 3521.49000 | 3526.09000 | 219.7870 | 775006.2500 | 3526.16981 2014-02-27 03:56:00 | 3526.06000 | 3528.00000 | 3524.10000 | 3527.94000 | 47.5300 | 167556.1300 | 3525.27000 2014-02-27 03:57:00 | 3524.99000 | 3525.00000 | 3516.65000 | 3519.80000 | 43.5140 | 153167.1400 | 3519.95005 2014-02-27 03:58:00 | 3519.30000 | 3519.99000 | 3515.01000 | 3517.79000 | 261.6942 | 920770.9500 | 3518.50031 2014-02-27 03:59:00 | 3516.68000 | 3519.97000 | 3510.19000 | 3516.46000 | 265.2711 | 932632.1600 | 3515.77008 2014-02-27 04:00:00 | 3516.98000 | 3519.97000 | 3515.63000 | 3518.01000 | 75.8440 | 266785.8200 | 3517.56009 2014-02-27 04:01:00 | 3518.00000 | 3518.19000 | 3510.14000 | 3512.19000 | 60.4899 | 212661.4900 | 3515.65000 2014-02-27 04:02:00 | 3511.10000 | 3521.58000 | 3510.19000 | 3519.95000 | 121.0792 | 425569.0000 | 3514.79997 2014-02-27 04:03:00 | 3517.44000 | 3530.00000 | 3515.35000 | 3530.00000 | 94.9519 | 334217.3100 | 3519.86005 2014-02-27 04:04:00 | 3528.31000 | 3533.00000 | 3520.01000 | 3532.43000 | 53.8410 | 190015.0100 | 3529.19001 2014-02-27 04:05:00 | 3531.18000 | 3532.44000 | 3521.01000 | 3526.34000 | 259.3631 | 914807.5600 | 3527.13023 2014-02-27 04:06:00 | 3529.93000 | 3538.01000 | 3527.97000 | 3535.09000 | 61.8451 | 218595.1300 | 3534.55991 2014-02-27 04:07:00 | 3535.58000 | 3539.99000 | 3531.03000 | 3536.32000 | 117.4508 | 415175.8300 | 3534.89003 2014-02-27 04:08:00 | 3534.01000 | 3539.99000 | 3531.07000 | 3537.34000 | 143.5451 | 507576.9800 | 3536.01021 2014-02-27 04:09:00 | 3537.34000 | 3540.00000 | 3533.00000 | 3537.92000 | 107.5660 | 380429.8100 | 3536.70988 2014-02-27 04:10:00 | 3535.41000 | 3538.39000 | 3533.01000 | 3534.00000 | 93.2041 | 329610.6300 | 3536.44011 2014-02-27 04:11:00 | 3534.04000 | 3539.80000 | 3531.05000 | 3536.77000 | 169.9602 | 600686.9400 | 3534.28001 2014-02-27 04:12:00 | 3539.80000 | 3539.80000 | 3533.18000 | 3534.01000 | 197.3809 | 697974.4900 | 3536.18005 2014-02-27 04:13:00 | 3533.35000 | 3536.77000 | 3531.54000 | 3533.07000 | 104.6431 | 369785.6500 | 3533.78009 2014-02-27 04:14:00 | 3531.14000 | 3532.58000 | 3524.08000 | 3529.00000 | 42.2040 | 148911.8600 | 3528.38005 2014-02-27 04:15:00 | 3527.71000 | 3528.70000 | 3522.50000 | 3522.50000 | 109.7821 | 387134.3700 | 3526.39006 2014-02-27 04:16:00 | 3521.10000 | 3528.98000 | 3520.00000 | 3523.47000 | 209.1022 | 736959.9200 | 3524.40013 2014-02-27 04:17:00 | 3526.00000 | 3528.00000 | 3524.56000 | 3525.66000 | 37.0280 | 130575.7400 | 3526.40998 2014-02-27 04:18:00 | 3527.00000 | 3534.94000 | 3527.00000 | 3530.00000 | 172.2421 | 608000.8300 | 3529.92010 2014-02-27 04:19:00 | 3530.00000 | 3532.00000 | 3530.00000 | 3532.00000 | 11.8250 | 41750.7800 | 3530.71998 2014-02-27 04:20:00 | 3532.00000 | 3532.00000 | 3530.23000 | 3530.23000 | 0.5830 | 2058.5000 | 3530.87000 2014-02-27 04:21:00 | 3529.82000 | 3531.81000 | 3525.20000 | 3531.81000 | 34.6130 | 122101.2500 | 3527.61003 2014-02-27 04:22:00 | 3527.00000 | 3530.81000 | 3525.00000 | 3527.99000 | 26.2190 | 92503.9100 | 3528.12999 2014-02-27 04:23:00 | 3526.99000 | 3526.99000 | 3525.20000 | 3525.20000 | 38.9171 | 137213.3600 | 3525.78997 2014-02-27 04:24:00 | 3525.00000 | 3525.00000 | 3521.09000 | 3521.09000 | 85.0101 | 299474.3500 | 3522.81000 2014-02-27 04:25:00 | 3521.09000 | 3532.62000 | 3521.09000 | 3530.00000 | 128.1258 | 452004.8700 | 3527.81985 2014-02-27 04:26:00 | 3530.00000 | 3531.00000 | 3526.29000 | 3531.00000 | 40.2229 | 141953.2000 | 3529.16003 2014-02-27 04:27:00 | 3531.01000 | 3535.00000 | 3529.00000 | 3535.00000 | 32.6080 | 115145.8800 | 3531.21998 2014-02-27 04:28:00 | 3534.99000 | 3535.00000 | 3528.96000 | 3528.97000 | 59.3690 | 209703.0600 | 3532.19998 2014-02-27 04:29:00 | 3528.98000 | 3531.92000 | 3527.00000 | 3528.41000 | 28.9590 | 102188.4600 | 3528.72999 2014-02-27 04:30:00 | 3528.98000 | 3531.50000 | 3528.98000 | 3531.50000 | 5.4540 | 19253.0600 | 3530.08001 2014-02-27 04:31:00 | 3529.00000 | 3530.83000 | 3524.64000 | 3530.00000 | 47.2441 | 166640.2000 | 3527.22005 2014-02-27 04:32:00 | 3524.64000 | 3530.00000 | 3524.64000 | 3524.98000 | 115.5860 | 407801.1300 | 3528.11987 2014-02-27 04:33:00 | 3524.97000 | 3529.89000 | 3524.97000 | 3526.67000 | 128.9710 | 454981.1800 | 3527.78004 2014-02-27 04:34:00 | 3525.01000 | 3526.05000 | 3524.00000 | 3524.00000 | 18.8100 | 66306.4300 | 3525.06000 2014-02-27 04:35:00 | 3524.00000 | 3525.28000 | 3523.80000 | 3525.00000 | 18.7930 | 66243.5600 | 3524.91002 2014-02-27 04:36:00 | 3527.99000 | 3528.00000 | 3524.00000 | 3528.00000 | 62.7700 | 221379.6200 | 3526.84000 2014-02-27 04:37:00 | 3527.25000 | 3527.25000 | 3525.46000 | 3527.00000 | 7.1180 | 25098.1700 | 3526.01000 2014-02-27 04:38:00 | 3527.20000 | 3531.48000 | 3525.66000 | 3531.48000 | 116.5909 | 411477.2500 | 3529.24003 2014-02-27 04:39:00 | 3532.00000 | 3535.00000 | 3531.29000 | 3533.00000 | 40.6790 | 143734.8400 | 3533.38999 2014-02-27 04:40:00 | 3532.99000 | 3532.99000 | 3530.70000 | 3531.46000 | 18.6680 | 65928.2800 | 3531.61999 2014-02-27 04:41:00 | 3532.99000 | 3534.99000 | 3530.00000 | 3534.99000 | 28.3440 | 100117.4200 | 3532.23003 2014-02-27 04:42:00 | 3530.00000 | 3533.66000 | 3530.00000 | 3530.99000 | 108.5619 | 383391.7100 | 3531.55006 2014-02-27 04:43:00 | 3531.10000 | 3531.10000 | 3528.03000 | 3529.59000 | 65.8839 | 232576.1800 | 3530.09007 2014-02-27 04:44:00 | 3529.99000 | 3529.99000 | 3528.00000 | 3529.00000 | 3.8220 | 13487.8700 | 3529.01000 2014-02-27 04:45:00 | 3530.00000 | 3531.22000 | 3529.00000 | 3529.00000 | 23.1980 | 81884.7000 | 3529.81999 2014-02-27 04:46:00 | 3529.01000 | 3529.01000 | 3528.00000 | 3529.00000 | 10.2790 | 36269.3500 | 3528.49000 2014-02-27 04:47:00 | 3529.00000 | 3535.45000 | 3528.00000 | 3534.43000 | 92.7229 | 327441.7800 | 3531.40008 2014-02-27 04:48:00 | 3532.04000 | 3535.41000 | 3530.68000 | 3532.80000 | 112.9160 | 398907.2300 | 3532.77987 2014-02-27 04:49:00 | 3531.00000 | 3532.13000 | 3528.00000 | 3528.00000 | 105.9749 | 374118.9400 | 3530.25985 2014-02-27 04:50:00 | 3530.99000 | 3534.24000 | 3530.00000 | 3534.24000 | 7.0350 | 24841.6000 | 3531.13999 2014-02-27 04:51:00 | 3533.48000 | 3534.23000 | 3528.00000 | 3531.90000 | 191.5839 | 676519.1400 | 3531.19021 2014-02-27 04:52:00 | 3531.58000 | 3533.00000 | 3530.00000 | 3530.99000 | 18.0600 | 63769.4000 | 3530.97000 2014-02-27 04:53:00 | 3532.00000 | 3532.99000 | 3528.14000 | 3530.00000 | 51.2100 | 180791.2500 | 3530.39000 2014-02-27 04:54:00 | 3530.00000 | 3533.00000 | 3528.41000 | 3532.00000 | 7.4790 | 26405.6700 | 3530.64000 2014-02-27 04:55:00 | 3532.00000 | 3533.02000 | 3529.19000 | 3529.19000 | 58.8639 | 207940.3300 | 3532.56007 2014-02-27 04:56:00 | 3533.80000 | 3533.80000 | 3528.63000 | 3533.00000 | 49.5430 | 174908.6200 | 3530.44004 2014-02-27 04:57:00 | 3532.00000 | 3532.62000 | 3531.40000 | 3531.40000 | 7.5340 | 26612.0600 | 3532.26001 2014-02-27 04:58:00 | 3531.83000 | 3531.83000 | 3531.23000 | 3531.42000 | 20.3280 | 71786.8600 | 3531.42999 2014-02-27 04:59:00 | 3530.04000 | 3534.00000 | 3530.04000 | 3531.67000 | 9.0280 | 31890.6400 | 3532.40999 2014-02-27 05:00:00 | 3531.72000 | 3534.00000 | 3530.96000 | 3532.49000 | 27.2320 | 96194.4300 | 3532.40002 2014-02-27 05:01:00 | 3532.49000 | 3532.49000 | 3530.10000 | 3530.10000 | 19.2100 | 67819.0400 | 3530.40000 2014-02-27 05:02:00 | 3530.30000 | 3530.81000 | 3530.03000 | 3530.81000 | 3.2120 | 11340.3500 | 3530.62000 2014-02-27 05:03:00 | . | . | . | . | . | . | . 2014-02-27 05:04:00 | 3530.08000 | 3532.99000 | 3530.00000 | 3530.71000 | 27.9850 | 98801.9100 | 3530.52996 2014-02-27 05:05:00 | 3532.99000 | 3532.99000 | 3530.80000 | 3531.00000 | 20.7120 | 73142.6400 | 3531.41001 2014-02-27 05:06:00 | 3530.01000 | 3530.21000 | 3530.01000 | 3530.20000 | 3.7530 | 13248.2900 | 3530.05000 2014-02-27 05:07:00 | 3531.89000 | 3533.00000 | 3531.89000 | 3533.00000 | 19.9650 | 70534.2600 | 3532.89997 2014-02-27 05:08:00 | 3531.80000 | 3531.80000 | 3530.21000 | 3531.75000 | 6.0930 | 21517.0400 | 3531.44001 2014-02-27 05:09:00 | 3532.00000 | 3533.00000 | 3531.20000 | 3532.00000 | 10.9780 | 38780.3200 | 3532.54999 2014-02-27 05:10:00 | 3533.00000 | 3533.00000 | 3531.98000 | 3533.00000 | 50.6851 | 179057.1100 | 3532.73993 2014-02-27 05:11:00 | 3533.00000 | 3533.00000 | 3532.00000 | 3533.00000 | 57.1340 | 201853.9900 | 3532.99007 2014-02-27 05:12:00 | 3533.00000 | 3536.00000 | 3533.00000 | 3535.50000 | 49.6590 | 175528.2700 | 3534.66999 2014-02-27 05:13:00 | 3536.00000 | 3539.91000 | 3535.00000 | 3539.74000 | 15.6710 | 55440.0900 | 3537.75000 2014-02-27 05:14:00 | 3539.91000 | 3543.00000 | 3539.91000 | 3539.97000 | 41.9259 | 148455.9900 | 3540.90995 2014-02-27 05:15:00 | 3540.96000 | 3543.00000 | 3540.96000 | 3541.20000 | 13.6100 | 48194.3100 | 3541.10000 2014-02-27 05:16:00 | 3540.73000 | 3540.93000 | 3535.05000 | 3536.41000 | 99.8790 | 353425.9500 | 3538.53997 2014-02-27 05:17:00 | 3538.50000 | 3538.59000 | 3532.39000 | 3533.99000 | 60.3169 | 213245.6700 | 3535.41995 2014-02-27 05:18:00 | 3534.22000 | 3538.75000 | 3534.00000 | 3537.36000 | 112.6029 | 398154.8900 | 3535.92009 2014-02-27 05:19:00 | 3537.99000 | 3537.99000 | 3534.00000 | 3534.00000 | 22.3870 | 79144.0400 | 3535.26998 2014-02-27 05:20:00 | 3535.01000 | 3535.50000 | 3534.99000 | 3535.00000 | 25.2500 | 89258.9300 | 3535.01000 2014-02-27 05:21:00 | 3536.89000 | 3538.19000 | 3535.06000 | 3536.25000 | 40.5800 | 143536.7600 | 3537.13000 2014-02-27 05:22:00 | 3537.99000 | 3538.00000 | 3537.50000 | 3537.99000 | 63.8920 | 226047.4000 | 3537.96004 2014-02-27 05:23:00 | 3538.00000 | 3538.80000 | 3535.92000 | 3536.00000 | 9.8240 | 34750.4500 | 3537.30001 2014-02-27 05:24:00 | 3537.99000 | 3538.80000 | 3535.20000 | 3535.20000 | 16.0700 | 56829.6300 | 3536.38000 2014-02-27 05:25:00 | 3535.00000 | 3537.86000 | 3533.95000 | 3535.00000 | 38.2971 | 135369.3500 | 3534.71997 2014-02-27 05:26:00 | 3535.40000 | 3539.35000 | 3535.29000 | 3536.68000 | 56.9421 | 201451.3100 | 3537.83003 2014-02-27 05:27:00 | 3536.69000 | 3537.61000 | 3536.69000 | 3536.99000 | 8.4530 | 29897.2500 | 3536.88001 2014-02-27 05:28:00 | 3535.55000 | 3536.78000 | 3532.00000 | 3533.80000 | 26.1300 | 92347.2000 | 3534.14000 2014-02-27 05:29:00 | 3533.80000 | 3534.20000 | 3531.87000 | 3531.87000 | 8.8180 | 31152.7300 | 3532.85999 2014-02-27 05:30:00 | 3531.11000 | 3531.94000 | 3530.10000 | 3531.00000 | 26.8160 | 94693.8000 | 3531.23997 2014-02-27 05:31:00 | 3531.00000 | 3532.21000 | 3530.10000 | 3531.93000 | 13.6340 | 48151.6300 | 3531.73002 2014-02-27 05:32:00 | 3531.92000 | 3531.92000 | 3526.95000 | 3527.02000 | 39.1650 | 138213.0000 | 3528.98994 2014-02-27 05:33:00 | 3529.03000 | 3529.03000 | 3526.00000 | 3526.03000 | 8.9570 | 31584.1200 | 3526.18999 2014-02-27 05:34:00 | 3526.00000 | 3529.03000 | 3526.00000 | 3529.03000 | 29.3260 | 103424.3100 | 3526.70997 2014-02-27 05:35:00 | 3527.00000 | 3530.01000 | 3525.02000 | 3530.01000 | 99.5199 | 351101.1600 | 3527.95000 2014-02-27 05:36:00 | 3532.00000 | 3532.86000 | 3526.17000 | 3528.56000 | 67.4500 | 238030.4100 | 3528.99000 2014-02-27 05:37:00 | 3528.78000 | 3529.00000 | 3527.60000 | 3527.60000 | 7.5300 | 26569.7500 | 3528.52000 2014-02-27 05:38:00 | 3528.23000 | 3528.23000 | 3522.00000 | 3522.03000 | 50.0649 | 176528.4600 | 3525.98993 2014-02-27 05:39:00 | 3522.00000 | 3524.47000 | 3518.97000 | 3519.98000 | 101.3150 | 356761.5100 | 3521.30986 2014-02-27 05:40:00 | 3519.75000 | 3521.59000 | 3515.81000 | 3518.28000 | 64.6839 | 227607.8500 | 3518.77007 2014-02-27 05:41:00 | 3518.85000 | 3522.00000 | 3515.51000 | 3516.46000 | 176.4072 | 620637.5800 | 3518.20986 2014-02-27 05:42:00 | 3516.55000 | 3518.95000 | 3510.00000 | 3511.37000 | 49.4089 | 173646.2700 | 3514.46999 2014-02-27 05:43:00 | 3512.90000 | 3515.95000 | 3509.00000 | 3510.02000 | 83.8119 | 294279.6500 | 3511.19005 2014-02-27 05:44:00 | 3510.07000 | 3510.30000 | 3508.79000 | 3510.30000 | 22.0320 | 77327.5500 | 3509.78001 2014-02-27 05:45:00 | 3510.30000 | 3512.63000 | 3509.10000 | 3511.99000 | 10.6220 | 37291.2200 | 3510.75001 2014-02-27 05:46:00 | 3512.00000 | 3518.02000 | 3510.10000 | 3517.99000 | 44.3970 | 155977.8200 | 3513.24996 2014-02-27 05:47:00 | 3518.00000 | 3519.00000 | 3513.84000 | 3519.00000 | 59.7250 | 210000.3700 | 3516.11992 2014-02-27 05:48:00 | 3519.00000 | 3519.00000 | 3514.78000 | 3515.96000 | 53.6210 | 188562.5600 | 3516.58002 2014-02-27 05:49:00 | 3515.65000 | 3518.00000 | 3513.64000 | 3513.64000 | 21.5120 | 75634.3500 | 3515.91001 2014-02-27 05:50:00 | 3513.64000 | 3518.76000 | 3512.00000 | 3515.25000 | 148.0560 | 520371.0200 | 3514.68983 2014-02-27 05:51:00 | 3516.45000 | 3516.99000 | 3512.02000 | 3512.02000 | 19.2200 | 67554.7400 | 3514.81000 2014-02-27 05:52:00 | 3512.02000 | 3514.25000 | 3512.02000 | 3514.25000 | 19.3490 | 67986.5900 | 3513.69999 2014-02-27 05:53:00 | 3514.25000 | 3520.00000 | 3513.96000 | 3514.31000 | 97.2040 | 341812.1700 | 3516.44011 2014-02-27 05:54:00 | 3516.13000 | 3521.07000 | 3514.76000 | 3521.00000 | 145.3700 | 511296.6800 | 3517.21000 2014-02-27 05:55:00 | 3522.13000 | 3523.00000 | 3516.68000 | 3519.07000 | 72.6789 | 255849.3700 | 3520.26998 2014-02-27 05:56:00 | 3521.58000 | 3521.89000 | 3519.07000 | 3521.49000 | 18.4070 | 64806.7900 | 3520.76998 2014-02-27 05:57:00 | 3521.00000 | 3522.39000 | 3520.49000 | 3522.00000 | 14.1490 | 49824.4800 | 3521.41000 2014-02-27 05:58:00 | 3522.02000 | 3525.00000 | 3521.98000 | 3522.50000 | 37.0380 | 130485.6700 | 3523.01998 2014-02-27 05:59:00 | 3523.00000 | 3525.00000 | 3521.11000 | 3522.20000 | 18.5030 | 65181.2900 | 3522.74002 2014-02-27 06:00:00 | 3522.39000 | 3528.30000 | 3521.95000 | 3525.82000 | 85.8781 | 302712.4800 | 3524.90995 2014-02-27 06:01:00 | 3524.00000 | 3524.00000 | 3519.27000 | 3519.60000 | 27.8330 | 98005.1400 | 3521.18002 2014-02-27 06:02:00 | 3520.00000 | 3521.05000 | 3519.24000 | 3520.11000 | 44.0810 | 155168.1700 | 3520.07001 2014-02-27 06:03:00 | 3520.10000 | 3522.84000 | 3520.00000 | 3522.84000 | 31.5390 | 111051.6300 | 3521.08999 2014-02-27 06:04:00 | 3523.00000 | 3524.01000 | 3519.04000 | 3521.11000 | 50.9350 | 179383.4300 | 3521.80993 2014-02-27 06:05:00 | 3522.51000 | 3523.04000 | 3515.61000 | 3521.40000 | 239.0093 | 841365.3300 | 3520.21995 2014-02-27 06:06:00 | 3518.62000 | 3522.00000 | 3515.61000 | 3518.99000 | 139.0321 | 489322.0200 | 3519.49008 2014-02-27 06:07:00 | 3519.10000 | 3519.98000 | 3515.34000 | 3516.24000 | 179.0351 | 629822.1100 | 3517.86975 2014-02-27 06:08:00 | 3518.50000 | 3519.99000 | 3515.10000 | 3517.48000 | 196.0560 | 689683.6900 | 3517.78978 2014-02-27 06:09:00 | 3517.38000 | 3519.77000 | 3514.36000 | 3517.39000 | 210.3129 | 739735.8600 | 3517.31018 2014-02-27 06:10:00 | 3517.52000 | 3517.52000 | 3514.27000 | 3515.62000 | 59.1930 | 208117.2800 | 3515.91005 2014-02-27 06:11:00 | 3516.00000 | 3516.00000 | 3515.00000 | 3515.00000 | 19.6080 | 68925.0100 | 3515.14999 2014-02-27 06:12:00 | 3516.00000 | 3516.00000 | 3515.00000 | 3515.00000 | 3.3710 | 11849.9300 | 3515.26000 2014-02-27 06:13:00 | 3514.27000 | 3515.89000 | 3512.61000 | 3513.91000 | 27.5380 | 96775.3100 | 3514.24998 2014-02-27 06:14:00 | 3514.30000 | 3515.90000 | 3512.81000 | 3515.00000 | 37.5850 | 132058.4400 | 3513.58995 2014-02-27 06:15:00 | 3513.50000 | 3515.00000 | 3513.50000 | 3515.00000 | 8.8370 | 31057.9300 | 3514.52999 2014-02-27 06:16:00 | 3514.90000 | 3514.90000 | 3513.50000 | 3513.50000 | 3.4500 | 12122.2700 | 3513.70000 2014-02-27 06:17:00 | . | . | . | . | . | . | . 2014-02-27 06:18:00 | 3512.50000 | 3514.42000 | 3511.33000 | 3513.44000 | 37.5090 | 131753.4200 | 3512.57999 2014-02-27 06:19:00 | 3512.00000 | 3512.00000 | 3511.00000 | 3511.00000 | 29.1860 | 102474.9900 | 3511.09997 2014-02-27 06:20:00 | 3512.00000 | 3512.00000 | 3510.21000 | 3512.00000 | 13.2840 | 46640.8600 | 3511.06002 2014-02-27 06:21:00 | 3511.01000 | 3516.00000 | 3510.00000 | 3511.31000 | 236.6217 | 830999.0500 | 3511.93012 2014-02-27 06:22:00 | 3511.27000 | 3516.00000 | 3510.41000 | 3516.00000 | 91.1889 | 320305.7300 | 3512.54997 2014-02-27 06:23:00 | 3516.00000 | 3516.00000 | 3513.06000 | 3514.99000 | 58.5230 | 205646.7900 | 3513.95005 2014-02-27 06:24:00 | 3514.99000 | 3515.00000 | 3514.00000 | 3515.00000 | 10.3890 | 36512.6000 | 3514.54000 2014-02-27 06:25:00 | 3514.00000 | 3516.00000 | 3514.00000 | 3516.00000 | 2.3730 | 8341.4500 | 3515.15000 2014-02-27 06:26:00 | 3516.00000 | 3518.75000 | 3516.00000 | 3517.67000 | 16.7560 | 58934.4000 | 3517.20998 2014-02-27 06:27:00 | 3517.62000 | 3520.66000 | 3516.98000 | 3516.99000 | 141.7309 | 498647.7500 | 3518.27004 2014-02-27 06:28:00 | 3516.99000 | 3520.00000 | 3516.98000 | 3519.00000 | 27.8550 | 97985.0800 | 3517.67996 2014-02-27 06:29:00 | 3519.00000 | 3519.00000 | 3514.84000 | 3514.90000 | 17.5080 | 61580.3300 | 3517.26999 2014-02-27 06:30:00 | 3515.00000 | 3516.09000 | 3514.49000 | 3514.49000 | 20.4480 | 71870.9300 | 3514.80999 2014-02-27 06:31:00 | 3514.59000 | 3517.80000 | 3514.02000 | 3516.38000 | 74.2940 | 261205.6900 | 3515.84008 2014-02-27 06:32:00 | 3515.00000 | 3516.06000 | 3514.46000 | 3515.10000 | 21.7710 | 76520.2500 | 3514.78001 2014-02-27 06:33:00 | 3515.20000 | 3518.00000 | 3515.00000 | 3516.00000 | 9.7550 | 34303.7500 | 3516.52999 2014-02-27 06:34:00 | 3515.40000 | 3517.01000 | 3515.00000 | 3516.44000 | 22.3300 | 78509.0100 | 3515.85000 2014-02-27 06:35:00 | 3516.02000 | 3516.07000 | 3514.46000 | 3515.00000 | 7.1120 | 25003.7200 | 3515.71000 2014-02-27 06:36:00 | 3515.00000 | 3515.00000 | 3514.00000 | 3514.00000 | 19.0510 | 66951.6100 | 3514.34001 2014-02-27 06:37:00 | 3514.00000 | 3515.50000 | 3513.01000 | 3515.02000 | 36.3230 | 127628.8300 | 3513.72003 2014-02-27 06:38:00 | 3515.11000 | 3515.50000 | 3515.00000 | 3515.40000 | 11.6130 | 40822.4500 | 3515.24001 2014-02-27 06:39:00 | 3515.50000 | 3515.50000 | 3513.00000 | 3513.00000 | 44.6459 | 156891.2100 | 3514.11995 2014-02-27 06:40:00 | 3513.00000 | 3516.00000 | 3513.00000 | 3516.00000 | 22.0550 | 77529.6200 | 3515.28997 2014-02-27 06:41:00 | 3515.01000 | 3516.99000 | 3514.42000 | 3514.65000 | 14.8020 | 52030.5400 | 3515.10001 2014-02-27 06:42:00 | 3514.65000 | 3515.00000 | 3514.00000 | 3515.00000 | 12.2390 | 43015.0300 | 3514.59000 2014-02-27 06:43:00 | 3513.10000 | 3513.10000 | 3512.01000 | 3513.00000 | 16.0300 | 56313.3500 | 3513.00000 2014-02-27 06:44:00 | 3512.97000 | 3514.00000 | 3512.02000 | 3512.71000 | 2.6410 | 9277.9300 | 3513.04000 2014-02-27 06:45:00 | 3512.03000 | 3512.03000 | 3511.00000 | 3511.05000 | 11.0300 | 38734.7100 | 3511.76000 2014-02-27 06:46:00 | 3511.66000 | 3513.00000 | 3511.00000 | 3513.00000 | 2.9140 | 10232.1300 | 3511.37000 2014-02-27 06:47:00 | 3511.02000 | 3513.00000 | 3510.00000 | 3510.89000 | 90.0519 | 316111.8200 | 3510.33005 2014-02-27 06:48:00 | 3510.89000 | 3510.94000 | 3504.29000 | 3506.08000 | 142.3170 | 499097.0600 | 3506.93988 2014-02-27 06:49:00 | 3506.18000 | 3509.00000 | 3505.45000 | 3506.99000 | 55.9200 | 196157.4200 | 3507.82000 2014-02-27 06:50:00 | 3506.99000 | 3509.00000 | 3505.37000 | 3506.12000 | 102.3439 | 358890.3500 | 3506.71011 2014-02-27 06:51:00 | 3505.27000 | 3508.40000 | 3505.10000 | 3505.96000 | 53.3160 | 186956.1500 | 3506.56994 2014-02-27 06:52:00 | 3505.10000 | 3509.00000 | 3503.00000 | 3506.58000 | 95.0801 | 333388.8400 | 3506.40000 2014-02-27 06:53:00 | 3504.43000 | 3508.00000 | 3504.17000 | 3504.95000 | 37.2220 | 130486.4000 | 3505.63002 2014-02-27 06:54:00 | 3504.00000 | 3505.75000 | 3501.20000 | 3501.20000 | 62.1949 | 217920.5200 | 3503.82991 2014-02-27 06:55:00 | 3501.20000 | 3502.19000 | 3493.03000 | 3498.96000 | 139.7529 | 488933.7600 | 3498.56011 2014-02-27 06:56:00 | 3494.28000 | 3494.28000 | 3489.00000 | 3490.02000 | 140.4070 | 490282.8800 | 3491.86988 2014-02-27 06:57:00 | 3490.02000 | 3490.02000 | 3488.00000 | 3488.00000 | 27.5850 | 96235.6600 | 3488.69996 2014-02-27 06:58:00 | 3487.00000 | 3487.00000 | 3480.00000 | 3482.99000 | 94.4620 | 329031.8100 | 3483.22005 2014-02-27 06:59:00 | 3482.99000 | 3489.36000 | 3480.00000 | 3487.70000 | 131.1411 | 457091.0200 | 3485.49004 2014-02-27 07:00:00 | 3487.36000 | 3495.09000 | 3484.08000 | 3494.47000 | 115.6341 | 403322.3900 | 3487.92013 2014-02-27 07:01:00 | 3493.09000 | 3495.06000 | 3485.41000 | 3490.39000 | 290.5400 | 1014359.3900 | 3491.29000 2014-02-27 07:02:00 | 3485.03000 | 3490.73000 | 3485.00000 | 3486.06000 | 110.6149 | 385780.6400 | 3487.59984 2014-02-27 07:03:00 | 3488.78000 | 3494.00000 | 3480.00000 | 3487.64000 | 200.7682 | 700064.6900 | 3486.92990 2014-02-27 07:04:00 | 3489.90000 | 3490.00000 | 3482.02000 | 3489.48000 | 133.9189 | 466747.6100 | 3485.29996 2014-02-27 07:05:00 | 3485.22000 | 3490.00000 | 3482.51000 | 3483.40000 | 243.3360 | 848274.2200 | 3486.01972 2014-02-27 07:06:00 | 3483.78000 | 3486.89000 | 3480.02000 | 3480.06000 | 133.1190 | 463690.8600 | 3483.27996 2014-02-27 07:07:00 | 3483.27000 | 3484.00000 | 3478.00000 | 3479.99000 | 37.4750 | 130441.7700 | 3480.76995 2014-02-27 07:08:00 | 3480.00000 | 3480.09000 | 3462.00000 | 3470.00000 | 246.6218 | 856660.7400 | 3473.58013 2014-02-27 07:09:00 | 3464.36000 | 3469.96000 | 3462.00000 | 3465.06000 | 241.9568 | 838474.7600 | 3465.38978 2014-02-27 07:10:00 | 3465.06000 | 3469.01000 | 3463.20000 | 3469.01000 | 62.9061 | 217928.6300 | 3464.34993 2014-02-27 07:11:00 | 3466.78000 | 3470.00000 | 3464.99000 | 3465.61000 | 90.2479 | 312984.1900 | 3468.04995 2014-02-27 07:12:00 | 3465.65000 | 3468.97000 | 3463.00000 | 3465.23000 | 103.6791 | 359305.0100 | 3465.54997 2014-02-27 07:13:00 | 3465.33000 | 3468.96000 | 3463.00000 | 3464.01000 | 188.6748 | 653743.0300 | 3464.91972 2014-02-27 07:14:00 | 3463.89000 | 3473.10000 | 3463.82000 | 3471.28000 | 84.9970 | 294942.1700 | 3470.02993 2014-02-27 07:15:00 | 3470.68000 | 3471.76000 | 3463.03000 | 3464.71000 | 50.1710 | 174053.3900 | 3469.20002 2014-02-27 07:16:00 | 3463.01000 | 3469.93000 | 3463.00000 | 3467.05000 | 204.2892 | 708103.2400 | 3466.17995 2014-02-27 07:17:00 | 3468.18000 | 3471.61000 | 3463.00000 | 3471.61000 | 119.2639 | 413606.1400 | 3467.99014 2014-02-27 07:18:00 | 3471.00000 | 3480.00000 | 3471.00000 | 3479.86000 | 55.3950 | 192508.1900 | 3475.18992 2014-02-27 07:19:00 | 3478.00000 | 3484.50000 | 3469.95000 | 3480.00000 | 106.3531 | 369792.9300 | 3477.03009 2014-02-27 07:20:00 | 3480.02000 | 3480.19000 | 3475.00000 | 3475.00000 | 196.0770 | 681787.3200 | 3477.13983 2014-02-27 07:21:00 | 3475.00000 | 3475.00000 | 3466.03000 | 3472.80000 | 260.1206 | 903055.6100 | 3471.68005 2014-02-27 07:22:00 | 3473.67000 | 3474.90000 | 3471.02000 | 3471.24000 | 303.4251 | 1053883.2600 | 3473.28957 2014-02-27 07:23:00 | 3472.00000 | 3476.88000 | 3467.23000 | 3472.75000 | 181.8360 | 631225.3100 | 3471.39979 2014-02-27 07:24:00 | 3473.38000 | 3478.99000 | 3460.00000 | 3472.23000 | 310.6026 | 1078393.6900 | 3471.94023 2014-02-27 07:25:00 | 3471.59000 | 3474.95000 | 3467.83000 | 3471.00000 | 362.1648 | 1257367.2300 | 3471.80946 2014-02-27 07:26:00 | 3471.00000 | 3478.66000 | 3469.96000 | 3476.40000 | 69.1089 | 239992.4300 | 3472.66998 2014-02-27 07:27:00 | 3472.36000 | 3479.00000 | 3470.65000 | 3479.00000 | 92.2391 | 320562.3000 | 3475.33998 2014-02-27 07:28:00 | 3477.53000 | 3485.00000 | 3473.09000 | 3484.03000 | 110.9919 | 386139.6500 | 3478.99006 2014-02-27 07:29:00 | 3484.02000 | 3484.92000 | 3476.48000 | 3478.14000 | 174.2391 | 606379.8900 | 3480.15995 2014-02-27 07:30:00 | 3479.83000 | 3483.73000 | 3476.49000 | 3478.66000 | 134.6850 | 468689.0100 | 3479.88981 2014-02-27 07:31:00 | 3478.01000 | 3488.00000 | 3478.01000 | 3487.99000 | 23.0430 | 80284.9100 | 3484.13002 2014-02-27 07:32:00 | 3487.98000 | 3489.00000 | 3485.00000 | 3488.10000 | 52.8100 | 184135.8500 | 3486.76000 2014-02-27 07:33:00 | 3488.10000 | 3489.98000 | 3483.01000 | 3488.00000 | 104.0230 | 362764.6400 | 3487.35009 2014-02-27 07:34:00 | 3486.00000 | 3494.00000 | 3486.00000 | 3490.80000 | 180.2109 | 629161.1500 | 3491.25004 2014-02-27 07:35:00 | 3492.25000 | 3493.98000 | 3489.04000 | 3493.50000 | 192.1080 | 670844.8800 | 3492.01989 2014-02-27 07:36:00 | 3494.00000 | 3494.00000 | 3489.00000 | 3490.00000 | 131.4839 | 459110.1500 | 3491.76015 2014-02-27 07:37:00 | 3490.00000 | 3494.26000 | 3487.29000 | 3490.23000 | 79.8451 | 278643.4500 | 3489.79989 2014-02-27 07:38:00 | 3490.22000 | 3493.97000 | 3489.85000 | 3491.14000 | 148.7111 | 519309.6800 | 3492.07005 2014-02-27 07:39:00 | 3492.29000 | 3495.50000 | 3490.00000 | 3494.01000 | 133.1960 | 465104.4400 | 3491.87985 2014-02-27 07:40:00 | 3494.01000 | 3494.99000 | 3490.00000 | 3491.98000 | 185.6702 | 648317.8100 | 3491.77001 2014-02-27 07:41:00 | 3491.95000 | 3491.96000 | 3485.00000 | 3486.72000 | 294.4288 | 1027017.7200 | 3488.16990 2014-02-27 07:42:00 | 3488.40000 | 3489.76000 | 3483.48000 | 3483.48000 | 220.8869 | 770287.8800 | 3487.24981 2014-02-27 07:43:00 | 3483.47000 | 3483.47000 | 3477.44000 | 3480.02000 | 168.6331 | 586885.3600 | 3480.25015 2014-02-27 07:44:00 | 3480.83000 | 3487.15000 | 3480.02000 | 3481.81000 | 146.5330 | 510535.7500 | 3484.10013 2014-02-27 07:45:00 | 3480.98000 | 3480.98000 | 3474.00000 | 3474.00000 | 60.3349 | 209700.1200 | 3475.59991 2014-02-27 07:46:00 | 3474.00000 | 3479.00000 | 3473.94000 | 3479.00000 | 108.1569 | 376014.8700 | 3476.56990 2014-02-27 07:47:00 | 3480.00000 | 3480.00000 | 3478.98000 | 3478.98000 | 1.6780 | 5838.7300 | 3479.58000 2014-02-27 07:48:00 | 3476.49000 | 3478.90000 | 3475.00000 | 3475.70000 | 297.2893 | 1033627.3600 | 3476.83994 2014-02-27 07:49:00 | 3477.98000 | 3478.02000 | 3475.50000 | 3478.01000 | 10.0630 | 34999.0600 | 3477.99001 2014-02-27 07:50:00 | 3478.12000 | 3479.00000 | 3475.53000 | 3475.53000 | 139.5008 | 485076.5300 | 3477.23003 2014-02-27 07:51:00 | 3478.21000 | 3478.22000 | 3472.00000 | 3472.00000 | 31.3770 | 109009.4400 | 3474.17997 2014-02-27 07:52:00 | 3471.77000 | 3471.77000 | 3465.00000 | 3467.99000 | 30.2910 | 105029.4400 | 3467.35001 2014-02-27 07:53:00 | 3467.99000 | 3475.57000 | 3466.01000 | 3471.72000 | 111.0681 | 385547.4200 | 3471.26994 2014-02-27 07:54:00 | 3472.38000 | 3475.57000 | 3470.22000 | 3475.03000 | 107.2870 | 372644.2400 | 3473.33991 2014-02-27 07:55:00 | 3475.01000 | 3475.57000 | 3470.95000 | 3472.00000 | 41.0750 | 142679.4700 | 3473.62994 2014-02-27 07:56:00 | 3472.00000 | 3472.00000 | 3468.24000 | 3472.00000 | 37.8261 | 131257.9100 | 3470.03996 2014-02-27 07:57:00 | 3472.00000 | 3472.00000 | 3468.02000 | 3468.02000 | 27.1880 | 94372.5800 | 3471.10998 2014-02-27 07:58:00 | 3468.02000 | 3471.58000 | 3465.00000 | 3470.10000 | 251.3833 | 871928.0700 | 3468.52024 2014-02-27 07:59:00 | 3470.63000 | 3474.00000 | 3468.32000 | 3474.00000 | 25.4690 | 88375.9700 | 3469.93999 2014-02-27 08:00:00 | 3474.00000 | 3475.56000 | 3470.10000 | 3475.00000 | 128.4791 | 446293.8500 | 3473.66997 2014-02-27 08:01:00 | 3477.65000 | 3483.00000 | 3477.61000 | 3482.85000 | 61.4380 | 213858.4400 | 3480.87997 2014-02-27 08:02:00 | 3482.85000 | 3484.99000 | 3481.96000 | 3482.73000 | 121.6231 | 423620.4600 | 3483.06011 2014-02-27 08:03:00 | 3481.96000 | 3482.00000 | 3475.00000 | 3477.99000 | 96.1211 | 334408.1900 | 3479.03003 2014-02-27 08:04:00 | 3475.23000 | 3483.00000 | 3475.23000 | 3482.04000 | 162.1411 | 564330.5900 | 3480.49005 2014-02-27 08:05:00 | 3484.00000 | 3489.36000 | 3482.04000 | 3488.00000 | 88.7630 | 309441.9800 | 3486.16008 2014-02-27 08:06:00 | 3487.90000 | 3488.00000 | 3483.03000 | 3483.03000 | 18.0780 | 63034.1600 | 3486.78999 2014-02-27 08:07:00 | 3483.03000 | 3486.58000 | 3475.00000 | 3477.33000 | 173.8608 | 604891.3800 | 3479.17004 2014-02-27 08:08:00 | 3477.04000 | 3481.90000 | 3475.30000 | 3481.00000 | 221.6130 | 771007.3400 | 3479.07019 2014-02-27 08:09:00 | 3480.00000 | 3481.49000 | 3478.99000 | 3479.00000 | 10.2740 | 35747.1900 | 3479.38001 2014-02-27 08:10:00 | 3481.00000 | 3481.00000 | 3475.50000 | 3475.50000 | 25.8680 | 89960.4700 | 3477.66999 2014-02-27 08:11:00 | 3475.00000 | 3479.69000 | 3470.30000 | 3476.92000 | 103.5840 | 359992.8400 | 3475.37012 2014-02-27 08:12:00 | 3477.68000 | 3480.06000 | 3476.23000 | 3478.72000 | 64.2690 | 223579.5600 | 3478.80998 2014-02-27 08:13:00 | 3479.99000 | 3481.00000 | 3478.97000 | 3479.00000 | 8.9580 | 31174.3100 | 3480.04999 2014-02-27 08:14:00 | 3478.16000 | 3478.16000 | 3477.98000 | 3478.16000 | 5.3300 | 18538.0100 | 3478.05000 2014-02-27 08:15:00 | 3479.00000 | 3484.00000 | 3479.00000 | 3479.90000 | 153.7622 | 535275.3200 | 3481.19010 2014-02-27 08:16:00 | 3479.90000 | 3483.01000 | 3479.00000 | 3482.60000 | 27.7830 | 96730.4600 | 3481.64002 2014-02-27 08:17:00 | 3483.00000 | 3485.00000 | 3483.00000 | 3484.00000 | 33.3710 | 116241.8700 | 3483.32001 2014-02-27 08:18:00 | 3485.00000 | 3486.86000 | 3484.00000 | 3484.00000 | 33.9610 | 118342.6800 | 3484.66001 2014-02-27 08:19:00 | 3484.01000 | 3485.00000 | 3475.00000 | 3480.78000 | 351.7679 | 1224222.4800 | 3480.19979 2014-02-27 08:20:00 | 3480.85000 | 3481.83000 | 3477.60000 | 3479.29000 | 49.5259 | 172287.8600 | 3478.73994 2014-02-27 08:21:00 | 3477.60000 | 3483.00000 | 3477.60000 | 3478.00000 | 52.0290 | 181033.9100 | 3479.47999 2014-02-27 08:22:00 | 3478.00000 | 3479.91000 | 3475.00000 | 3475.00000 | 106.7769 | 371329.4900 | 3477.61990 2014-02-27 08:23:00 | 3474.08000 | 3476.84000 | 3472.00000 | 3473.00000 | 72.6899 | 252508.0000 | 3473.77000 2014-02-27 08:24:00 | 3472.00000 | 3480.00000 | 3472.00000 | 3480.00000 | 303.4783 | 1054793.3900 | 3475.67985 2014-02-27 08:25:00 | 3480.07000 | 3480.19000 | 3473.20000 | 3476.44000 | 197.8959 | 688226.6300 | 3477.71977 2014-02-27 08:26:00 | 3478.06000 | 3478.88000 | 3473.04000 | 3474.79000 | 104.9650 | 364897.3000 | 3476.36985 2014-02-27 08:27:00 | 3476.49000 | 3480.00000 | 3473.20000 | 3477.04000 | 172.8280 | 600580.5800 | 3475.01990 2014-02-27 08:28:00 | 3477.99000 | 3485.00000 | 3477.99000 | 3478.95000 | 36.4360 | 126823.7200 | 3480.72996 2014-02-27 08:29:00 | 3480.69000 | 3484.25000 | 3477.00000 | 3479.48000 | 152.2020 | 529835.0600 | 3481.13009 2014-02-27 08:30:00 | 3480.08000 | 3482.05000 | 3474.26000 | 3479.36000 | 166.9418 | 580887.5000 | 3479.58009 2014-02-27 08:31:00 | 3482.01000 | 3483.00000 | 3477.00000 | 3483.00000 | 224.4162 | 780961.4900 | 3479.96975 2014-02-27 08:32:00 | 3481.95000 | 3483.00000 | 3477.11000 | 3479.94000 | 159.3180 | 554450.5600 | 3480.14991 2014-02-27 08:33:00 | 3479.94000 | 3480.20000 | 3473.07000 | 3474.12000 | 156.6241 | 544608.6100 | 3477.17018 2014-02-27 08:34:00 | 3475.00000 | 3479.50000 | 3473.00000 | 3478.55000 | 198.0790 | 688419.4700 | 3475.47994 2014-02-27 08:35:00 | 3478.44000 | 3480.00000 | 3476.81000 | 3479.97000 | 58.2570 | 202633.9900 | 3478.27995 2014-02-27 08:36:00 | 3479.99000 | 3479.99000 | 3475.24000 | 3478.05000 | 57.8581 | 201225.1900 | 3477.90997 2014-02-27 08:37:00 | 3478.05000 | 3480.05000 | 3475.57000 | 3480.05000 | 99.7431 | 346972.4500 | 3478.66009 2014-02-27 08:38:00 | 3480.06000 | 3489.99000 | 3480.06000 | 3489.99000 | 30.9660 | 107945.9700 | 3485.94996 2014-02-27 08:39:00 | 3486.90000 | 3490.09000 | 3486.84000 | 3490.09000 | 44.2490 | 154373.5800 | 3488.74999 2014-02-27 08:40:00 | 3492.99000 | 3494.01000 | 3489.07000 | 3494.00000 | 60.7301 | 212082.7800 | 3492.22000 2014-02-27 08:41:00 | 3494.80000 | 3504.34000 | 3494.00000 | 3503.00000 | 227.1509 | 794909.9200 | 3499.48006 2014-02-27 08:42:00 | 3500.01000 | 3504.31000 | 3491.50000 | 3496.86000 | 155.8568 | 544975.2000 | 3496.63986 2014-02-27 08:43:00 | 3494.24000 | 3499.09000 | 3493.03000 | 3493.10000 | 123.0519 | 430134.0900 | 3495.55007 2014-02-27 08:44:00 | 3493.10000 | 3497.99000 | 3493.10000 | 3497.99000 | 26.0360 | 90992.5900 | 3494.87997 2014-02-27 08:45:00 | 3497.98000 | 3497.99000 | 3494.09000 | 3495.02000 | 124.4861 | 435188.5100 | 3495.87986 2014-02-27 08:46:00 | 3497.87000 | 3500.00000 | 3491.00000 | 3493.49000 | 37.0220 | 129454.4400 | 3496.69002 2014-02-27 08:47:00 | 3498.00000 | 3498.07000 | 3490.57000 | 3492.00000 | 294.8054 | 1030173.8200 | 3494.41961 2014-02-27 08:48:00 | 3492.00000 | 3494.99000 | 3491.99000 | 3493.99000 | 15.3760 | 53702.7700 | 3492.63998 2014-02-27 08:49:00 | 3494.00000 | 3494.00000 | 3491.00000 | 3493.00000 | 11.9600 | 41774.3300 | 3492.84000 2014-02-27 08:50:00 | 3493.03000 | 3493.03000 | 3491.00000 | 3491.07000 | 69.4771 | 242663.9900 | 3492.71994 2014-02-27 08:51:00 | 3493.02000 | 3493.02000 | 3491.00000 | 3493.00000 | 18.7480 | 65473.1300 | 3492.26999 2014-02-27 08:52:00 | 3492.95000 | 3495.00000 | 3492.94000 | 3493.65000 | 41.5620 | 145183.4600 | 3493.18002 2014-02-27 08:53:00 | 3493.00000 | 3495.00000 | 3493.00000 | 3493.01000 | 44.8381 | 156627.4200 | 3493.17998 2014-02-27 08:54:00 | 3493.00000 | 3493.70000 | 3493.00000 | 3493.70000 | 12.9740 | 45318.8400 | 3493.05001 2014-02-27 08:55:00 | 3493.00000 | 3494.50000 | 3491.01000 | 3494.50000 | 60.2270 | 210377.8800 | 3493.07995 2014-02-27 08:56:00 | 3494.50000 | 3495.50000 | 3493.69000 | 3495.50000 | 16.5370 | 57790.1900 | 3494.59999 2014-02-27 08:57:00 | 3495.50000 | 3498.00000 | 3494.00000 | 3497.06000 | 69.5411 | 243139.8800 | 3496.35002 2014-02-27 08:58:00 | 3499.00000 | 3505.00000 | 3493.04000 | 3497.84000 | 110.0741 | 385230.5700 | 3499.74013 2014-02-27 08:59:00 | 3496.25000 | 3497.57000 | 3493.04000 | 3494.97000 | 57.1179 | 199599.1400 | 3494.50997 2014-02-27 09:00:00 | 3494.00000 | 3494.90000 | 3493.98000 | 3493.98000 | 22.5850 | 78912.0800 | 3493.99997 2014-02-27 09:01:00 | 3493.00000 | 3494.87000 | 3493.00000 | 3494.87000 | 4.1540 | 14510.8900 | 3493.23000 2014-02-27 09:02:00 | 3493.30000 | 3494.78000 | 3492.47000 | 3494.01000 | 13.1970 | 46100.5300 | 3493.25999 2014-02-27 09:03:00 | 3494.47000 | 3498.73000 | 3493.10000 | 3498.61000 | 92.8961 | 324801.8300 | 3496.39990 2014-02-27 09:04:00 | 3495.26000 | 3499.41000 | 3495.26000 | 3496.14000 | 13.4720 | 47122.6600 | 3497.82001 2014-02-27 09:05:00 | 3498.05000 | 3504.00000 | 3498.05000 | 3503.97000 | 66.6571 | 233448.3500 | 3502.22994 2014-02-27 09:06:00 | 3503.93000 | 3513.01000 | 3502.77000 | 3511.36000 | 172.7349 | 606187.2200 | 3509.34975 2014-02-27 09:07:00 | 3510.01000 | 3515.00000 | 3505.26000 | 3510.01000 | 77.2480 | 271116.4400 | 3509.68996 2014-02-27 09:08:00 | 3510.01000 | 3517.00000 | 3510.00000 | 3517.00000 | 40.7140 | 143092.0400 | 3514.57005 2014-02-27 09:09:00 | 3517.01000 | 3521.00000 | 3514.29000 | 3521.00000 | 168.4688 | 592811.3100 | 3518.81994 2014-02-27 09:10:00 | 3520.60000 | 3522.71000 | 3514.03000 | 3515.00000 | 119.4699 | 420276.1500 | 3517.84000 2014-02-27 09:11:00 | 3515.00000 | 3518.00000 | 3514.00000 | 3518.00000 | 112.5200 | 395642.8600 | 3516.20000 2014-02-27 09:12:00 | 3517.16000 | 3520.00000 | 3517.11000 | 3520.00000 | 40.8339 | 143650.5700 | 3517.92005 2014-02-27 09:13:00 | 3519.95000 | 3526.00000 | 3519.95000 | 3523.01000 | 60.7491 | 213943.6300 | 3521.75998 2014-02-27 09:14:00 | 3524.98000 | 3524.98000 | 3516.00000 | 3516.00000 | 73.5380 | 258729.5500 | 3518.30996 2014-02-27 09:15:00 | 3515.97000 | 3522.04000 | 3514.97000 | 3521.00000 | 155.6488 | 547605.2900 | 3518.20995 2014-02-27 09:16:00 | 3520.00000 | 3522.00000 | 3519.99000 | 3519.99000 | 13.0810 | 46054.1700 | 3520.69000 2014-02-27 09:17:00 | 3520.00000 | 3528.00000 | 3520.00000 | 3525.00000 | 56.6770 | 199752.3500 | 3524.39995 2014-02-27 09:18:00 | 3524.00000 | 3529.00000 | 3520.03000 | 3521.96000 | 233.3237 | 822171.9500 | 3523.74024 2014-02-27 09:19:00 | 3521.86000 | 3524.27000 | 3516.98000 | 3524.27000 | 138.4179 | 487478.6200 | 3521.78992 2014-02-27 09:20:00 | 3522.62000 | 3525.01000 | 3518.72000 | 3525.01000 | 76.8230 | 270568.3200 | 3521.97007 2014-02-27 09:21:00 | 3527.87000 | 3531.02000 | 3525.00000 | 3530.98000 | 74.8701 | 264122.1500 | 3527.74000 2014-02-27 09:22:00 | 3530.01000 | 3530.01000 | 3525.00000 | 3527.88000 | 43.2170 | 152430.7600 | 3527.09996 2014-02-27 09:23:00 | 3527.93000 | 3529.00000 | 3525.00000 | 3528.00000 | 72.6240 | 256125.3100 | 3526.73008 2014-02-27 09:24:00 | 3529.00000 | 3532.86000 | 3529.00000 | 3532.00000 | 60.6030 | 213946.6700 | 3530.30005 2014-02-27 09:25:00 | 3529.01000 | 3529.95000 | 3526.00000 | 3528.35000 | 98.6820 | 348170.9400 | 3528.21006 2014-02-27 09:26:00 | 3526.01000 | 3528.00000 | 3524.95000 | 3525.10000 | 81.7790 | 288338.0700 | 3525.81998 2014-02-27 09:27:00 | 3525.00000 | 3526.96000 | 3523.00000 | 3523.00000 | 83.3889 | 293952.7100 | 3525.07998 2014-02-27 09:28:00 | 3522.00000 | 3522.00000 | 3516.00000 | 3517.10000 | 28.3750 | 99822.9700 | 3517.98996 2014-02-27 09:29:00 | 3520.00000 | 3523.00000 | 3519.99000 | 3522.01000 | 33.9050 | 119385.4300 | 3521.16995 2014-02-27 09:30:00 | 3522.01000 | 3525.81000 | 3521.00000 | 3522.20000 | 82.9970 | 292417.6500 | 3523.22993 2014-02-27 09:31:00 | 3522.25000 | 3524.00000 | 3521.01000 | 3521.01000 | 3.5950 | 12663.1200 | 3522.41999 2014-02-27 09:32:00 | 3521.00000 | 3521.00000 | 3517.29000 | 3517.30000 | 51.0380 | 179648.0300 | 3519.88997 2014-02-27 09:33:00 | 3517.20000 | 3521.02000 | 3517.20000 | 3519.00000 | 36.4590 | 128324.1500 | 3519.67999 2014-02-27 09:34:00 | 3516.92000 | 3518.96000 | 3514.99000 | 3515.00000 | 39.2530 | 138034.8100 | 3516.54003 2014-02-27 09:35:00 | 3519.00000 | 3520.00000 | 3515.00000 | 3518.00000 | 74.0280 | 260350.4600 | 3516.91996 2014-02-27 09:36:00 | 3517.98000 | 3517.98000 | 3513.00000 | 3513.00000 | 41.0770 | 144336.9400 | 3513.80997 2014-02-27 09:37:00 | 3513.95000 | 3515.10000 | 3513.20000 | 3515.10000 | 6.2960 | 22124.2200 | 3514.00999 2014-02-27 09:38:00 | 3515.17000 | 3518.05000 | 3513.02000 | 3513.38000 | 25.4900 | 89625.4200 | 3516.10000 2014-02-27 09:39:00 | 3515.87000 | 3517.83000 | 3513.01000 | 3513.01000 | 85.4221 | 300245.9200 | 3514.85005 2014-02-27 09:40:00 | 3513.01000 | 3515.99000 | 3513.00000 | 3513.00000 | 89.2401 | 313537.1000 | 3513.41000 2014-02-27 09:41:00 | 3513.00000 | 3513.01000 | 3506.22000 | 3511.06000 | 42.5409 | 149324.2500 | 3510.13001 2014-02-27 09:42:00 | 3511.06000 | 3513.82000 | 3505.10000 | 3505.41000 | 71.0350 | 249240.3300 | 3508.69990 2014-02-27 09:43:00 | 3505.41000 | 3508.56000 | 3505.00000 | 3505.00000 | 105.1450 | 368602.6200 | 3505.65985 2014-02-27 09:44:00 | 3505.00000 | 3508.08000 | 3502.01000 | 3505.00000 | 63.1980 | 221484.4900 | 3504.60996 2014-02-27 09:45:00 | 3506.00000 | 3509.98000 | 3502.01000 | 3506.00000 | 80.3960 | 281921.4100 | 3506.65991 2014-02-27 09:46:00 | 3508.05000 | 3510.60000 | 3506.00000 | 3510.28000 | 82.8670 | 290685.6600 | 3507.85993 2014-02-27 09:47:00 | 3511.01000 | 3516.48000 | 3509.51000 | 3515.05000 | 141.2228 | 496115.7000 | 3513.00011 2014-02-27 09:48:00 | 3515.00000 | 3516.99000 | 3511.00000 | 3513.00000 | 31.3850 | 110294.0200 | 3514.22996 2014-02-27 09:49:00 | 3513.00000 | 3517.44000 | 3511.01000 | 3513.55000 | 42.4480 | 149192.8300 | 3514.71998 2014-02-27 09:50:00 | 3513.56000 | 3515.00000 | 3510.10000 | 3511.00000 | 38.9720 | 136936.0900 | 3513.70002 2014-02-27 09:51:00 | 3510.10000 | 3510.86000 | 3506.00000 | 3506.11000 | 22.6750 | 79564.1700 | 3508.88997 2014-02-27 09:52:00 | 3506.11000 | 3509.00000 | 3506.00000 | 3506.40000 | 13.4020 | 46997.5100 | 3506.75001 2014-02-27 09:53:00 | 3505.99000 | 3509.77000 | 3505.00000 | 3506.08000 | 97.9160 | 343431.5400 | 3507.40989 2014-02-27 09:54:00 | 3506.08000 | 3508.96000 | 3503.00000 | 3503.01000 | 91.5580 | 320924.5800 | 3505.14995 2014-02-27 09:55:00 | 3503.01000 | 3507.00000 | 3502.01000 | 3505.00000 | 101.6599 | 356241.8700 | 3504.25000 2014-02-27 09:56:00 | 3503.01000 | 3506.00000 | 3502.01000 | 3502.10000 | 47.3420 | 165838.3800 | 3502.99003 2014-02-27 09:57:00 | 3502.01000 | 3507.00000 | 3502.01000 | 3505.73000 | 82.1269 | 287758.7000 | 3503.82993 2014-02-27 09:58:00 | 3506.21000 | 3509.00000 | 3503.06000 | 3508.00000 | 43.3350 | 151928.4900 | 3505.90994 2014-02-27 09:59:00 | 3509.00000 | 3509.00000 | 3503.01000 | 3507.00000 | 62.3471 | 218646.1700 | 3506.91995 2014-02-27 10:00:00 | 3509.00000 | 3509.00000 | 3505.96000 | 3508.99000 | 88.8120 | 311466.2800 | 3507.03005 2014-02-27 10:01:00 | 3508.95000 | 3508.95000 | 3503.00000 | 3503.00000 | 26.8190 | 93988.1000 | 3504.52999 2014-02-27 10:02:00 | 3502.00000 | 3506.85000 | 3498.00000 | 3498.98000 | 65.4179 | 229202.1500 | 3503.65996 2014-02-27 10:03:00 | 3497.01000 | 3499.99000 | 3492.00000 | 3492.00000 | 35.0600 | 122507.6300 | 3494.23000 2014-02-27 10:04:00 | 3492.00000 | 3494.99000 | 3488.00000 | 3488.07000 | 50.5340 | 176391.8000 | 3490.56006 2014-02-27 10:05:00 | 3486.00000 | 3494.87000 | 3485.30000 | 3485.30000 | 99.2909 | 346426.8800 | 3489.01003 2014-02-27 10:06:00 | 3485.30000 | 3495.38000 | 3485.30000 | 3489.95000 | 46.1970 | 161256.2700 | 3490.61996 2014-02-27 10:07:00 | 3489.91000 | 3494.60000 | 3485.00000 | 3487.30000 | 85.0060 | 296555.4600 | 3488.63990 2014-02-27 10:08:00 | 3487.00000 | 3489.90000 | 3485.00000 | 3485.99000 | 49.9440 | 174159.3600 | 3487.09006 2014-02-27 10:09:00 | 3489.66000 | 3492.00000 | 3485.00000 | 3486.30000 | 132.1039 | 460725.4200 | 3487.60015 2014-02-27 10:10:00 | 3486.32000 | 3489.96000 | 3481.00000 | 3481.00000 | 117.2740 | 408906.2000 | 3486.76013 2014-02-27 10:11:00 | 3480.03000 | 3493.45000 | 3480.00000 | 3483.21000 | 163.9012 | 570848.1800 | 3482.88006 2014-02-27 10:12:00 | 3482.96000 | 3491.53000 | 3482.95000 | 3487.31000 | 22.8270 | 79567.8500 | 3485.68998 2014-02-27 10:13:00 | 3485.20000 | 3494.04000 | 3484.37000 | 3490.62000 | 201.0798 | 701697.9700 | 3489.64999 2014-02-27 10:14:00 | 3491.22000 | 3493.11000 | 3485.11000 | 3490.02000 | 143.9132 | 502209.5100 | 3489.67013 2014-02-27 10:15:00 | 3490.08000 | 3495.00000 | 3490.01000 | 3494.00000 | 51.4320 | 179621.0100 | 3492.40003 2014-02-27 10:16:00 | 3494.00000 | 3495.00000 | 3485.27000 | 3489.77000 | 130.8959 | 456589.7900 | 3488.18985 2014-02-27 10:17:00 | 3487.96000 | 3493.00000 | 3486.00000 | 3493.00000 | 38.7610 | 135237.6100 | 3489.01001 2014-02-27 10:18:00 | 3490.05000 | 3491.11000 | 3486.00000 | 3487.14000 | 13.0130 | 45397.2300 | 3488.61001 2014-02-27 10:19:00 | 3486.00000 | 3492.74000 | 3480.68000 | 3488.78000 | 98.4919 | 343241.4200 | 3484.97005 2014-02-27 10:20:00 | 3485.37000 | 3491.21000 | 3485.37000 | 3490.04000 | 86.7549 | 302614.9700 | 3488.15987 2014-02-27 10:21:00 | 3486.00000 | 3487.89000 | 3486.00000 | 3487.02000 | 5.7590 | 20083.0200 | 3487.24000 2014-02-27 10:22:00 | 3487.89000 | 3492.00000 | 3487.89000 | 3491.00000 | 9.1650 | 31983.2000 | 3489.71001 2014-02-27 10:23:00 | 3492.00000 | 3498.00000 | 3490.00000 | 3492.00000 | 96.9381 | 338637.8100 | 3493.33995 2014-02-27 10:24:00 | 3492.02000 | 3494.83000 | 3490.00000 | 3493.26000 | 82.2580 | 287256.6200 | 3492.13995 2014-02-27 10:25:00 | 3492.05000 | 3495.00000 | 3491.01000 | 3491.58000 | 62.5740 | 218579.7100 | 3493.14007 2014-02-27 10:26:00 | 3493.43000 | 3494.00000 | 3491.01000 | 3492.00000 | 38.5030 | 134479.1300 | 3492.69003 2014-02-27 10:27:00 | 3491.50000 | 3491.50000 | 3490.01000 | 3490.02000 | 7.0450 | 24593.3700 | 3490.89999 2014-02-27 10:28:00 | 3490.02000 | 3490.02000 | 3489.99999 | 3490.00000 | 26.0590 | 90946.0000 | 3489.99999 2014-02-27 10:29:00 | 3490.00000 | 3491.00000 | 3490.00000 | 3491.00000 | 11.7080 | 40870.9300 | 3490.84999 2014-02-27 10:30:00 | 3491.50000 | 3495.00000 | 3491.49000 | 3495.00000 | 75.7630 | 264679.6400 | 3493.52007 2014-02-27 10:31:00 | 3495.00000 | 3499.03000 | 3492.02000 | 3499.03000 | 60.9030 | 212803.7300 | 3494.14005 2014-02-27 10:32:00 | 3499.99000 | 3505.17000 | 3493.88000 | 3501.00000 | 87.9330 | 307736.4800 | 3499.67008 2014-02-27 10:33:00 | 3501.01000 | 3505.95000 | 3501.01000 | 3505.00000 | 13.6210 | 47736.1500 | 3504.60000 2014-02-27 10:34:00 | 3504.97000 | 3504.98000 | 3500.13000 | 3500.84000 | 58.7469 | 205737.6500 | 3502.09995 2014-02-27 10:35:00 | 3502.27000 | 3505.00000 | 3500.22000 | 3505.00000 | 163.1610 | 571486.0400 | 3502.59005 2014-02-27 10:36:00 | 3504.99000 | 3507.00000 | 3503.00000 | 3505.00000 | 61.4610 | 215484.8800 | 3506.04002 2014-02-27 10:37:00 | 3505.00000 | 3507.00000 | 3503.01000 | 3506.58000 | 135.9321 | 476635.1900 | 3506.42008 2014-02-27 10:38:00 | 3508.94000 | 3509.96000 | 3503.30000 | 3505.00000 | 76.5099 | 268255.9200 | 3506.16000 2014-02-27 10:39:00 | 3505.00000 | 3508.00000 | 3505.00000 | 3507.00000 | 26.4230 | 92662.4600 | 3506.89002 2014-02-27 10:40:00 | 3508.00000 | 3509.00000 | 3500.12000 | 3500.50000 | 67.6040 | 236881.7900 | 3503.96008 2014-02-27 10:41:00 | 3502.14000 | 3505.00000 | 3498.55000 | 3499.08000 | 191.2231 | 669673.0300 | 3502.05017 2014-02-27 10:42:00 | 3505.00000 | 3505.00000 | 3472.87000 | 3497.67000 | 138.1321 | 483050.7200 | 3497.02008 2014-02-27 10:43:00 | 3501.99000 | 3505.00000 | 3501.00000 | 3501.02000 | 57.0989 | 200024.9900 | 3503.12998 2014-02-27 10:44:00 | 3501.00000 | 3503.94000 | 3495.25000 | 3500.96000 | 93.6390 | 327670.9900 | 3499.29997 2014-02-27 10:45:00 | 3497.87000 | 3501.00000 | 3495.45000 | 3498.00000 | 43.4189 | 151897.2600 | 3498.40999 2014-02-27 10:46:00 | 3498.75000 | 3499.10000 | 3490.00000 | 3498.60000 | 45.6370 | 159532.4600 | 3495.67996 2014-02-27 10:47:00 | 3497.14000 | 3501.00000 | 3487.30000 | 3496.70000 | 159.1318 | 556127.4100 | 3494.76008 2014-02-27 10:48:00 | 3492.22000 | 3499.53000 | 3483.27000 | 3484.10000 | 160.5450 | 560722.6500 | 3492.62023 2014-02-27 10:49:00 | 3487.86000 | 3494.09000 | 3483.49000 | 3490.14000 | 176.9452 | 617354.7900 | 3488.95976 2014-02-27 10:50:00 | 3491.41000 | 3498.00000 | 3488.83000 | 3498.00000 | 112.2409 | 392186.5200 | 3494.15003 2014-02-27 10:51:00 | 3495.44000 | 3500.00000 | 3490.88000 | 3497.99000 | 123.9622 | 433422.5200 | 3496.41008 2014-02-27 10:52:00 | 3497.99000 | 3501.00000 | 3490.95000 | 3500.00000 | 84.1831 | 294435.3800 | 3497.56007 2014-02-27 10:53:00 | 3500.00000 | 3501.00000 | 3500.00000 | 3500.00000 | 28.1600 | 98561.0900 | 3500.04000 2014-02-27 10:54:00 | 3500.00000 | 3505.00000 | 3498.39000 | 3504.18000 | 52.2920 | 183197.0400 | 3503.35003 2014-02-27 10:55:00 | 3502.00000 | 3506.00000 | 3502.00000 | 3506.00000 | 12.0880 | 42361.6700 | 3504.43999 2014-02-27 10:56:00 | 3503.01000 | 3505.00000 | 3500.00000 | 3502.43000 | 51.0420 | 178749.7000 | 3502.01003 2014-02-27 10:57:00 | 3503.44000 | 3504.94000 | 3498.53000 | 3503.07000 | 106.1890 | 371816.3700 | 3501.45997 2014-02-27 10:58:00 | 3501.00000 | 3503.00000 | 3500.00000 | 3500.02000 | 55.8819 | 195638.7500 | 3500.93003 2014-02-27 10:59:00 | 3501.58000 | 3502.81000 | 3498.61000 | 3499.37000 | 133.5861 | 467636.7900 | 3500.63985 2014-02-27 11:00:00 | 3499.25000 | 3501.61000 | 3496.00000 | 3496.00000 | 36.8370 | 128886.5300 | 3498.82997 2014-02-27 11:01:00 | 3497.99000 | 3498.00000 | 3491.26000 | 3496.03000 | 112.3390 | 392504.4800 | 3493.92997 2014-02-27 11:02:00 | 3496.99000 | 3497.00000 | 3496.02000 | 3497.00000 | 7.0900 | 24792.2600 | 3496.79000 2014-02-27 11:03:00 | 3497.00000 | 3500.00000 | 3493.23000 | 3498.92000 | 74.0501 | 258978.3800 | 3497.34000 2014-02-27 11:04:00 | 3498.44000 | 3498.44000 | 3497.80000 | 3498.40000 | 7.3260 | 25628.4700 | 3498.28999 2014-02-27 11:05:00 | 3497.00000 | 3498.17000 | 3494.61000 | 3495.02000 | 26.4000 | 92292.3300 | 3495.92000 2014-02-27 11:06:00 | 3495.05000 | 3498.61000 | 3495.00000 | 3498.61000 | 34.3440 | 120085.4600 | 3496.55004 2014-02-27 11:07:00 | 3498.02000 | 3499.41000 | 3494.01000 | 3497.20000 | 80.7510 | 282363.7500 | 3496.72002 2014-02-27 11:08:00 | 3499.90000 | 3503.00000 | 3497.00000 | 3503.00000 | 34.6280 | 121213.7100 | 3500.44998 2014-02-27 11:09:00 | 3502.88000 | 3502.88000 | 3498.89000 | 3499.08000 | 68.5710 | 240021.8600 | 3500.34002 2014-02-27 11:10:00 | 3502.82000 | 3502.90000 | 3497.13000 | 3497.13000 | 59.6461 | 208833.9800 | 3501.21993 2014-02-27 11:11:00 | 3499.99000 | 3503.00000 | 3498.03000 | 3503.00000 | 90.4969 | 316827.8800 | 3500.97992 2014-02-27 11:12:00 | 3503.00000 | 3506.61000 | 3500.05000 | 3506.00000 | 98.1620 | 343849.7300 | 3502.88006 2014-02-27 11:13:00 | 3505.99000 | 3519.80000 | 3505.96000 | 3519.80000 | 94.8389 | 332901.7500 | 3510.17997 2014-02-27 11:14:00 | 3513.68000 | 3517.59000 | 3500.01000 | 3510.61000 | 225.6892 | 792322.5600 | 3510.67995 2014-02-27 11:15:00 | 3508.97000 | 3510.90000 | 3500.00000 | 3500.08000 | 118.6059 | 415552.2500 | 3503.63986 2014-02-27 11:16:00 | 3504.90000 | 3504.90000 | 3501.00000 | 3502.00000 | 70.6341 | 247386.6500 | 3502.37008 2014-02-27 11:17:00 | 3501.00000 | 3503.86000 | 3495.14000 | 3496.49000 | 57.3320 | 200605.8900 | 3499.02003 2014-02-27 11:18:00 | 3495.01000 | 3500.00000 | 3495.00000 | 3498.99000 | 118.2061 | 413416.2500 | 3497.41987 2014-02-27 11:19:00 | 3498.99000 | 3501.43000 | 3497.85000 | 3500.22000 | 32.6780 | 114371.4300 | 3499.94998 2014-02-27 11:20:00 | 3500.11000 | 3501.55000 | 3496.42000 | 3498.23000 | 179.8222 | 629223.0200 | 3499.14011 2014-02-27 11:21:00 | 3496.99000 | 3499.50000 | 3496.21000 | 3498.19000 | 39.3671 | 137696.1100 | 3497.74997 2014-02-27 11:22:00 | 3499.81000 | 3499.96000 | 3492.11000 | 3494.21000 | 71.1551 | 248848.4800 | 3497.26990 2014-02-27 11:23:00 | 3492.11000 | 3497.36000 | 3480.00000 | 3483.95000 | 44.1190 | 154014.8500 | 3490.89999 2014-02-27 11:24:00 | 3482.84000 | 3491.53000 | 3482.01000 | 3488.93000 | 102.2700 | 356668.5400 | 3487.52000 2014-02-27 11:25:00 | 3488.84000 | 3490.00000 | 3485.23000 | 3487.80000 | 133.9810 | 467289.7100 | 3487.73004 2014-02-27 11:26:00 | 3489.20000 | 3495.00000 | 3486.38000 | 3495.00000 | 51.7871 | 180709.4400 | 3489.46996 2014-02-27 11:27:00 | 3494.99000 | 3494.99000 | 3491.41000 | 3493.44000 | 41.5061 | 144983.5400 | 3493.06995 2014-02-27 11:28:00 | 3491.53000 | 3494.98000 | 3488.30000 | 3493.52000 | 116.5070 | 406850.4700 | 3492.06990 2014-02-27 11:29:00 | 3493.37000 | 3494.84000 | 3489.65000 | 3492.33000 | 176.6868 | 617053.8500 | 3492.35984 2014-02-27 11:30:00 | 3492.39000 | 3494.80000 | 3490.60000 | 3494.80000 | 119.2810 | 416611.7000 | 3492.69004 2014-02-27 11:31:00 | 3494.79000 | 3494.79000 | 3490.79000 | 3491.97000 | 9.9050 | 34587.7200 | 3491.95001 2014-02-27 11:32:00 | 3491.96000 | 3494.99000 | 3490.59000 | 3491.00000 | 38.1380 | 133181.0800 | 3492.07998 2014-02-27 11:33:00 | 3491.99000 | 3493.00000 | 3491.95000 | 3492.00000 | 9.0550 | 31621.9500 | 3492.20999 2014-02-27 11:34:00 | 3492.02000 | 3492.03000 | 3483.00000 | 3488.90000 | 67.9609 | 237235.9200 | 3490.77002 2014-02-27 11:35:00 | 3491.80000 | 3491.80000 | 3485.00000 | 3485.81000 | 152.8431 | 533193.2300 | 3488.50014 2014-02-27 11:36:00 | 3489.27000 | 3490.00000 | 3481.00000 | 3483.84000 | 148.1978 | 516611.7400 | 3485.95991 2014-02-27 11:37:00 | 3482.00000 | 3491.97000 | 3482.00000 | 3487.99000 | 116.5139 | 406202.4400 | 3486.30013 2014-02-27 11:38:00 | 3486.40000 | 3488.98000 | 3486.13000 | 3487.00000 | 25.7080 | 89665.4300 | 3487.83999 2014-02-27 11:39:00 | 3486.18000 | 3491.50000 | 3486.18000 | 3490.28000 | 87.2249 | 304382.5800 | 3489.62987 2014-02-27 11:40:00 | 3491.00000 | 3491.00000 | 3489.16000 | 3490.00000 | 3.3780 | 11788.6800 | 3489.84000 2014-02-27 11:41:00 | 3490.00000 | 3490.00000 | 3488.02000 | 3488.03000 | 3.0950 | 10797.0200 | 3488.54000 2014-02-27 11:42:00 | 3488.13000 | 3491.98000 | 3487.99000 | 3491.50000 | 22.7780 | 79487.8700 | 3489.67999 2014-02-27 11:43:00 | 3489.06000 | 3494.00000 | 3487.80000 | 3493.48000 | 159.7142 | 557445.7100 | 3490.27019 2014-02-27 11:44:00 | 3492.19000 | 3494.00000 | 3489.04000 | 3492.17000 | 97.2919 | 339670.2800 | 3491.25005 2014-02-27 11:45:00 | 3493.94000 | 3493.94000 | 3492.46000 | 3493.04000 | 18.4280 | 64370.9100 | 3493.09999 2014-02-27 11:46:00 | 3492.98000 | 3493.00000 | 3492.00000 | 3492.00000 | 3.5200 | 12294.3500 | 3492.71000 2014-02-27 11:47:00 | 3492.01000 | 3495.00000 | 3490.15000 | 3492.01000 | 22.9870 | 80283.5100 | 3492.55998 2014-02-27 11:48:00 | 3495.00000 | 3495.00000 | 3489.50000 | 3489.50000 | 8.4480 | 29511.3300 | 3493.29000 2014-02-27 11:49:00 | 3492.28000 | 3495.00000 | 3489.48000 | 3495.00000 | 97.1290 | 339252.0100 | 3492.79997 2014-02-27 11:50:00 | 3491.26000 | 3495.00000 | 3490.75000 | 3492.01000 | 35.1200 | 122649.1800 | 3492.29000 2014-02-27 11:51:00 | 3492.01000 | 3494.99000 | 3492.01000 | 3494.99000 | 7.2440 | 25296.4200 | 3492.05001 2014-02-27 11:52:00 | 3492.08000 | 3494.90000 | 3492.08000 | 3494.87000 | 5.4620 | 19088.4400 | 3494.77000 2014-02-27 11:53:00 | 3494.99000 | 3496.00000 | 3493.01000 | 3494.00000 | 23.7020 | 82805.1900 | 3493.60001 2014-02-27 11:54:00 | 3494.02000 | 3495.99000 | 3490.00000 | 3493.04000 | 14.9040 | 52050.5700 | 3492.39002 2014-02-27 11:55:00 | 3493.14000 | 3493.14000 | 3490.63000 | 3493.01000 | 60.1759 | 210124.0900 | 3491.82993 2014-02-27 11:56:00 | 3490.00000 | 3495.73000 | 3489.29000 | 3490.84000 | 59.7621 | 208674.2600 | 3491.75004 2014-02-27 11:57:00 | 3489.66000 | 3493.80000 | 3487.73000 | 3491.00000 | 93.4000 | 325965.2100 | 3489.99000 2014-02-27 11:58:00 | 3491.00000 | 3492.80000 | 3490.00000 | 3492.80000 | 11.9430 | 41700.1600 | 3491.60001 2014-02-27 11:59:00 | 3492.80000 | 3492.80000 | 3490.02000 | 3491.58000 | 3.3630 | 11743.0500 | 3491.84000 2014-02-27 12:00:00 | 3490.01000 | 3491.55000 | 3489.98000 | 3489.98000 | 8.3590 | 29176.7000 | 3490.45000 2014-02-27 12:01:00 | 3488.01000 | 3489.95000 | 3485.14000 | 3486.28000 | 61.3960 | 214138.2400 | 3487.81993 2014-02-27 12:02:00 | 3489.36000 | 3489.96000 | 3485.07000 | 3488.00000 | 76.0840 | 265339.1700 | 3487.45009 2014-02-27 12:03:00 | 3488.00000 | 3492.00000 | 3487.99000 | 3490.42000 | 58.2830 | 203436.7300 | 3490.50005 2014-02-27 12:04:00 | 3489.91000 | 3491.90000 | 3486.45000 | 3490.98000 | 151.7172 | 529546.1600 | 3490.34988 2014-02-27 12:05:00 | 3490.96000 | 3491.71000 | 3485.04000 | 3488.16000 | 134.5450 | 469352.0700 | 3488.44019 2014-02-27 12:06:00 | 3485.88000 | 3488.73000 | 3485.88000 | 3488.73000 | 23.4570 | 81806.3700 | 3487.49998 2014-02-27 12:07:00 | 3486.01000 | 3490.00000 | 3486.01000 | 3490.00000 | 11.3180 | 39494.8800 | 3489.55999 2014-02-27 12:08:00 | 3490.00000 | 3490.00000 | 3486.00000 | 3488.15000 | 55.1890 | 192495.3400 | 3487.92998 2014-02-27 12:09:00 | 3488.37000 | 3489.99000 | 3486.00000 | 3489.00000 | 58.1661 | 202871.5600 | 3487.79993 2014-02-27 12:10:00 | 3489.99000 | 3490.00000 | 3487.00000 | 3487.01000 | 2.3830 | 8311.0400 | 3487.64000 2014-02-27 12:11:00 | 3487.03000 | 3488.00000 | 3486.10000 | 3488.00000 | 4.1030 | 14307.1400 | 3486.99000 2014-02-27 12:12:00 | 3489.90000 | 3489.90000 | 3488.60000 | 3488.60000 | 4.0650 | 14185.2200 | 3489.59999 2014-02-27 12:13:00 | 3489.89000 | 3489.89000 | 3488.00000 | 3489.29000 | 2.5730 | 8978.2800 | 3489.42000 2014-02-27 12:14:00 | 3489.90000 | 3492.01000 | 3489.90000 | 3492.01000 | 36.5110 | 127446.4100 | 3490.63001 2014-02-27 12:15:00 | 3492.39000 | 3493.80000 | 3489.91000 | 3493.59000 | 166.1012 | 579973.9700 | 3491.69006 2014-02-27 12:16:00 | 3493.79000 | 3494.15000 | 3488.78000 | 3490.67000 | 78.6801 | 274705.1700 | 3491.42000 2014-02-27 12:17:00 | 3493.99000 | 3494.20000 | 3488.40000 | 3493.06000 | 132.8959 | 463968.9200 | 3491.21985 2014-02-27 12:18:00 | 3492.99000 | 3493.00000 | 3489.61000 | 3492.99000 | 43.3440 | 151327.3800 | 3491.31005 2014-02-27 12:19:00 | 3492.99000 | 3492.99000 | 3489.06000 | 3490.00000 | 79.6559 | 278057.2900 | 3490.72991 2014-02-27 12:20:00 | 3492.15000 | 3494.00000 | 3490.03000 | 3494.00000 | 113.1871 | 395237.9200 | 3491.89991 2014-02-27 12:21:00 | 3494.00000 | 3510.00000 | 3494.00000 | 3510.00000 | 62.9210 | 220154.8900 | 3498.91002 2014-02-27 12:22:00 | 3508.51000 | 3513.00000 | 3502.53000 | 3510.50000 | 187.8899 | 659085.9100 | 3507.83000 2014-02-27 12:23:00 | 3510.00000 | 3525.01000 | 3510.00000 | 3525.00000 | 126.9201 | 446480.6500 | 3517.81000 2014-02-27 12:24:00 | 3525.03000 | 3529.99000 | 3516.65000 | 3520.00000 | 117.1349 | 412833.7400 | 3524.42983 2014-02-27 12:25:00 | 3520.00000 | 3530.00000 | 3520.00000 | 3526.71000 | 127.2931 | 448752.9000 | 3525.35011 2014-02-27 12:26:00 | 3523.24000 | 3529.99000 | 3523.24000 | 3526.20000 | 84.3069 | 297379.0500 | 3527.33993 2014-02-27 12:27:00 | 3526.20000 | 3528.20000 | 3515.50000 | 3522.08000 | 113.8399 | 400932.8000 | 3521.90000 2014-02-27 12:28:00 | 3523.82000 | 3523.82000 | 3518.00000 | 3520.28000 | 108.3811 | 381485.3200 | 3519.85003 2014-02-27 12:29:00 | 3522.00000 | 3523.00000 | 3515.00000 | 3518.00000 | 131.5980 | 463098.6400 | 3519.03993 2014-02-27 12:30:00 | 3515.01000 | 3520.01000 | 3515.01000 | 3519.97000 | 71.7240 | 252391.8000 | 3518.93008 2014-02-27 12:31:00 | 3519.92000 | 3523.71000 | 3519.00000 | 3523.71000 | 15.4220 | 54291.8400 | 3520.41001 2014-02-27 12:32:00 | 3523.00000 | 3530.00000 | 3520.00000 | 3525.00000 | 127.7379 | 450517.5700 | 3526.88992 2014-02-27 12:33:00 | 3525.00000 | 3529.99000 | 3525.00000 | 3526.99000 | 29.8900 | 105450.2900 | 3527.95000 2014-02-27 12:34:00 | 3526.99000 | 3528.88000 | 3525.00000 | 3527.00000 | 46.8700 | 165310.0800 | 3526.99000 2014-02-27 12:35:00 | 3527.00000 | 3530.00000 | 3527.00000 | 3527.00000 | 52.5680 | 185466.8200 | 3528.12997 2014-02-27 12:36:00 | 3527.00000 | 3530.00000 | 3527.00000 | 3530.00000 | 30.5390 | 107755.2100 | 3528.44999 2014-02-27 12:37:00 | 3530.00000 | 3530.00000 | 3525.01000 | 3525.97000 | 53.0460 | 187116.0200 | 3527.42994 2014-02-27 12:38:00 | 3528.46000 | 3528.46000 | 3526.00000 | 3527.00000 | 16.5740 | 58461.6500 | 3527.31002 2014-02-27 12:39:00 | 3527.00000 | 3527.00000 | 3521.06000 | 3522.00000 | 46.6661 | 164470.8000 | 3524.41995 2014-02-27 12:40:00 | 3524.93000 | 3525.21000 | 3522.00000 | 3524.90000 | 41.3630 | 145738.2900 | 3523.40003 2014-02-27 12:41:00 | 3524.90000 | 3528.00000 | 3523.00000 | 3525.96000 | 34.1280 | 120330.0500 | 3525.84998 2014-02-27 12:42:00 | 3525.97000 | 3534.99000 | 3525.83000 | 3534.99000 | 235.7141 | 831870.3200 | 3529.15027 2014-02-27 12:43:00 | 3533.03000 | 3535.00000 | 3530.00000 | 3530.97000 | 56.6809 | 200196.4400 | 3531.99001 2014-02-27 12:44:00 | 3530.97000 | 3535.00000 | 3530.00000 | 3533.49000 | 93.1360 | 328948.7500 | 3531.91989 2014-02-27 12:45:00 | 3530.80000 | 3530.80000 | 3524.92000 | 3529.00000 | 134.5562 | 474629.4300 | 3527.36985 2014-02-27 12:46:00 | 3529.00000 | 3530.28000 | 3526.00000 | 3528.86000 | 79.5600 | 280680.5100 | 3527.91000 2014-02-27 12:47:00 | 3526.00000 | 3529.90000 | 3525.26000 | 3529.90000 | 31.2720 | 110317.6400 | 3527.68002 2014-02-27 12:48:00 | 3529.90000 | 3530.00000 | 3528.00000 | 3529.89000 | 14.4340 | 50949.1700 | 3529.80002 2014-02-27 12:49:00 | 3528.00000 | 3529.00000 | 3527.00000 | 3527.11000 | 31.9470 | 112693.9700 | 3527.52997 2014-02-27 12:50:00 | 3528.99000 | 3529.00000 | 3526.99000 | 3528.00000 | 25.8880 | 91317.5500 | 3527.40999 2014-02-27 12:51:00 | 3527.00000 | 3527.99000 | 3521.00000 | 3526.99000 | 148.0100 | 521676.0700 | 3524.60000 2014-02-27 12:52:00 | 3524.99000 | 3526.00000 | 3521.00000 | 3526.00000 | 148.9969 | 524983.0800 | 3523.44987 2014-02-27 12:53:00 | 3522.05000 | 3526.00000 | 3520.00000 | 3521.12000 | 95.6419 | 336881.4000 | 3522.32005 2014-02-27 12:54:00 | 3524.84000 | 3524.86000 | 3521.05000 | 3524.60000 | 70.5289 | 248503.0200 | 3523.41998 2014-02-27 12:55:00 | 3524.59000 | 3524.59000 | 3522.00000 | 3522.00000 | 7.5500 | 26593.7000 | 3522.34000 2014-02-27 12:56:00 | 3523.00000 | 3524.00000 | 3523.00000 | 3524.00000 | 9.0910 | 32028.5800 | 3523.11000 2014-02-27 12:57:00 | 3524.00000 | 3524.00000 | 3519.94000 | 3519.94000 | 37.0220 | 130339.1900 | 3520.59002 2014-02-27 12:58:00 | 3519.93000 | 3524.00000 | 3518.69000 | 3522.70000 | 85.8980 | 302536.2100 | 3522.03995 2014-02-27 12:59:00 | 3523.98000 | 3523.98000 | 3522.00000 | 3522.00000 | 6.4400 | 22683.5400 | 3522.29000 2014-02-27 13:00:00 | 3521.04000 | 3522.99000 | 3518.99000 | 3519.88000 | 31.5750 | 111144.2800 | 3520.00996 2014-02-27 13:01:00 | 3521.34000 | 3523.00000 | 3519.10000 | 3521.64000 | 57.9741 | 204124.3300 | 3520.96007 2014-02-27 13:02:00 | 3519.89000 | 3522.33000 | 3517.00000 | 3517.96000 | 35.1550 | 123728.1600 | 3519.49995 2014-02-27 13:03:00 | 3519.00000 | 3519.00000 | 3518.00000 | 3519.00000 | 13.8500 | 48732.9400 | 3518.62000 2014-02-27 13:04:00 | 3518.00000 | 3519.96000 | 3516.10000 | 3516.10000 | 18.8270 | 66233.7600 | 3518.01998 2014-02-27 13:05:00 | 3515.00000 | 3516.08000 | 3510.01000 | 3514.00000 | 67.9630 | 238715.3000 | 3512.43006 2014-02-27 13:06:00 | 3514.00000 | 3517.81000 | 3510.16000 | 3517.48000 | 74.9730 | 263464.2200 | 3514.12006 2014-02-27 13:07:00 | 3515.00000 | 3518.00000 | 3513.04000 | 3518.00000 | 170.4200 | 599114.7500 | 3515.52000 2014-02-27 13:08:00 | 3518.60000 | 3519.96000 | 3515.36000 | 3517.75000 | 37.0640 | 130373.4100 | 3517.52004 2014-02-27 13:09:00 | 3517.73000 | 3520.00000 | 3517.00000 | 3520.00000 | 12.4470 | 43798.6300 | 3518.80999 2014-02-27 13:10:00 | 3520.00000 | 3520.96000 | 3516.68000 | 3518.41000 | 23.4320 | 82455.5700 | 3518.93001 2014-02-27 13:11:00 | 3516.11000 | 3519.53000 | 3514.79000 | 3518.00000 | 36.4430 | 128165.0400 | 3516.86003 2014-02-27 13:12:00 | 3519.00000 | 3520.00000 | 3518.99000 | 3520.00000 | 11.7620 | 41398.7300 | 3519.70001 2014-02-27 13:13:00 | 3519.00000 | 3523.00000 | 3518.02000 | 3520.62000 | 24.6490 | 86759.1200 | 3519.77999 2014-02-27 13:14:00 | 3518.83000 | 3523.50000 | 3518.51000 | 3522.00000 | 94.2469 | 331893.1700 | 3521.52992 2014-02-27 13:15:00 | 3521.00000 | 3525.00000 | 3521.00000 | 3523.99000 | 17.9750 | 63332.2700 | 3523.34997 2014-02-27 13:16:00 | 3523.99000 | 3524.01000 | 3522.01000 | 3523.50000 | 13.1890 | 46473.7200 | 3523.67000 2014-02-27 13:17:00 | 3522.51000 | 3522.51000 | 3518.60000 | 3518.60000 | 56.6530 | 199482.5600 | 3521.13005 2014-02-27 13:18:00 | 3521.46000 | 3524.87000 | 3518.71000 | 3524.87000 | 26.4930 | 93285.4900 | 3521.14002 2014-02-27 13:19:00 | 3523.99000 | 3525.00000 | 3522.20000 | 3524.87000 | 17.9480 | 63258.1500 | 3524.51999 2014-02-27 13:20:00 | 3524.00000 | 3525.00000 | 3521.00000 | 3521.03000 | 73.8951 | 260345.6700 | 3523.17990 2014-02-27 13:21:00 | 3521.03000 | 3522.89000 | 3518.00000 | 3518.88000 | 42.4730 | 149537.4100 | 3520.76004 2014-02-27 13:22:00 | 3518.26000 | 3522.52000 | 3518.08000 | 3519.99000 | 175.1182 | 616458.1300 | 3520.23991 2014-02-27 13:23:00 | 3519.99000 | 3519.99000 | 3518.21000 | 3518.21000 | 8.4230 | 29638.0700 | 3518.71001 2014-02-27 13:24:00 | 3518.20000 | 3520.04000 | 3516.29000 | 3517.00000 | 68.9420 | 242600.5400 | 3518.91004 2014-02-27 13:25:00 | 3516.89000 | 3519.89000 | 3516.28000 | 3519.32000 | 61.7579 | 217266.8500 | 3518.03996 2014-02-27 13:26:00 | 3518.01000 | 3519.71000 | 3515.50000 | 3516.39000 | 47.3130 | 166430.2300 | 3517.64004 2014-02-27 13:27:00 | 3515.81000 | 3522.03000 | 3515.81000 | 3519.70000 | 132.3708 | 465867.2000 | 3519.41003 2014-02-27 13:28:00 | 3517.62000 | 3521.92000 | 3517.19000 | 3518.00000 | 50.0959 | 176271.6100 | 3518.67994 2014-02-27 13:29:00 | 3518.00000 | 3522.00000 | 3517.99000 | 3519.99000 | 7.1240 | 25071.0700 | 3519.24001 2014-02-27 13:30:00 | 3519.00000 | 3519.99000 | 3516.20000 | 3516.77000 | 48.0420 | 169010.8400 | 3517.98003 2014-02-27 13:31:00 | 3519.00000 | 3521.87000 | 3517.00000 | 3519.00000 | 89.6880 | 315642.6900 | 3519.33995 2014-02-27 13:32:00 | 3519.99000 | 3520.00000 | 3519.00000 | 3520.00000 | 1.3290 | 4677.0000 | 3519.18000 2014-02-27 13:33:00 | 3520.61000 | 3520.61000 | 3520.00000 | 3520.00000 | 9.8620 | 34717.9400 | 3520.37001 2014-02-27 13:34:00 | 3519.01000 | 3520.99000 | 3518.91000 | 3518.91000 | 22.3090 | 78508.6300 | 3519.14999 2014-02-27 13:35:00 | 3520.90000 | 3522.00000 | 3519.01000 | 3520.00000 | 23.0220 | 81067.2400 | 3521.29001 2014-02-27 13:36:00 | 3520.00000 | 3525.00000 | 3519.07000 | 3522.19000 | 83.8771 | 295366.5100 | 3521.41993 2014-02-27 13:37:00 | 3524.80000 | 3529.80000 | 3521.04000 | 3528.00000 | 55.9131 | 197098.6300 | 3525.09005 2014-02-27 13:38:00 | 3527.60000 | 3528.42000 | 3517.94000 | 3524.24000 | 116.4720 | 410457.7800 | 3524.09007 2014-02-27 13:39:00 | 3525.07000 | 3527.00000 | 3523.02000 | 3526.00000 | 66.4320 | 234192.0300 | 3525.29004 2014-02-27 13:40:00 | 3526.03000 | 3530.10000 | 3525.57000 | 3529.79000 | 85.8579 | 302953.0600 | 3528.53995 2014-02-27 13:41:00 | 3528.75000 | 3530.04000 | 3526.68000 | 3526.90000 | 98.2419 | 346643.5700 | 3528.47005 2014-02-27 13:42:00 | 3528.99000 | 3528.99000 | 3518.21000 | 3524.88000 | 192.5428 | 678378.2300 | 3523.26015 2014-02-27 13:43:00 | 3520.41000 | 3525.00000 | 3520.01000 | 3524.99000 | 103.7559 | 365552.7300 | 3523.19988 2014-02-27 13:44:00 | 3524.90000 | 3527.99000 | 3521.58000 | 3525.98000 | 109.5420 | 385993.2700 | 3523.70006 2014-02-27 13:45:00 | 3527.99000 | 3533.33000 | 3526.09000 | 3533.33000 | 55.7490 | 196809.7000 | 3530.27998 2014-02-27 13:46:00 | 3533.98000 | 3534.00000 | 3530.00000 | 3530.00000 | 55.4190 | 195817.6400 | 3533.39998 2014-02-27 13:47:00 | 3529.00000 | 3533.91000 | 3528.00000 | 3532.50000 | 84.6220 | 298808.0700 | 3531.09005 2014-02-27 13:48:00 | 3530.02000 | 3530.99000 | 3529.99000 | 3530.00000 | 13.3000 | 46954.4900 | 3530.41000 2014-02-27 13:49:00 | 3530.01000 | 3532.00000 | 3530.00000 | 3531.99000 | 50.2730 | 177557.5500 | 3531.87004 2014-02-27 13:50:00 | 3532.00000 | 3533.00000 | 3529.00000 | 3530.00000 | 38.0650 | 134435.5700 | 3531.73995 2014-02-27 13:51:00 | 3530.00000 | 3532.00000 | 3527.00000 | 3527.79000 | 33.3840 | 117820.4400 | 3529.25004 2014-02-27 13:52:00 | 3528.02000 | 3530.00000 | 3526.23000 | 3530.00000 | 20.1640 | 71148.0900 | 3528.47002 2014-02-27 13:53:00 | 3530.00000 | 3530.02000 | 3530.00000 | 3530.00000 | 2.8130 | 9929.9400 | 3530.02000 2014-02-27 13:54:00 | 3531.06000 | 3531.99000 | 3527.02000 | 3530.90000 | 77.9839 | 275306.6600 | 3530.30009 2014-02-27 13:55:00 | 3528.22000 | 3528.99000 | 3528.22000 | 3528.24000 | 30.7120 | 108359.1500 | 3528.23002 2014-02-27 13:56:00 | 3528.25000 | 3528.26000 | 3521.91000 | 3525.00000 | 137.0389 | 483055.2900 | 3524.94996 2014-02-27 13:57:00 | 3526.00000 | 3526.86000 | 3524.01000 | 3526.86000 | 20.1280 | 70954.1800 | 3525.14999 2014-02-27 13:58:00 | 3526.86000 | 3529.70000 | 3526.86000 | 3529.70000 | 9.1920 | 32442.3400 | 3529.41001 2014-02-27 13:59:00 | 3529.60000 | 3529.60000 | 3525.00000 | 3526.15000 | 187.4019 | 661063.8500 | 3527.52010 2014-02-27 14:00:00 | 3528.00000 | 3529.00000 | 3528.00000 | 3528.99000 | 9.5590 | 33730.5800 | 3528.67000 2014-02-27 14:01:00 | 3529.00000 | 3529.00000 | 3527.68000 | 3529.00000 | 12.7100 | 44846.8400 | 3528.47000 2014-02-27 14:02:00 | 3528.89000 | 3529.88000 | 3527.00000 | 3528.68000 | 30.4910 | 107588.6600 | 3528.54001 2014-02-27 14:03:00 | 3528.99000 | 3530.57000 | 3526.57000 | 3527.77000 | 108.7580 | 383791.6500 | 3528.85994 2014-02-27 14:04:00 | 3530.57000 | 3532.00000 | 3530.03000 | 3532.00000 | 38.0850 | 134478.0000 | 3530.99995 2014-02-27 14:05:00 | 3532.00000 | 3532.98000 | 3532.00000 | 3532.55000 | 32.6610 | 115383.8600 | 3532.77001 2014-02-27 14:06:00 | 3532.98000 | 3532.99000 | 3531.00000 | 3532.01000 | 14.5630 | 51437.7900 | 3532.09001 2014-02-27 14:07:00 | 3532.98000 | 3535.00000 | 3532.01000 | 3535.00000 | 132.7991 | 469197.6700 | 3533.13996 2014-02-27 14:08:00 | 3535.00000 | 3539.00000 | 3533.11000 | 3539.00000 | 93.9991 | 332371.3600 | 3535.89998 2014-02-27 14:09:00 | 3539.00000 | 3539.99000 | 3534.01000 | 3538.98000 | 39.2100 | 138717.2500 | 3537.80000 2014-02-27 14:10:00 | 3538.98000 | 3550.00000 | 3538.98000 | 3543.00000 | 183.5841 | 650269.7400 | 3542.08021 2014-02-27 14:11:00 | 3545.00000 | 3547.95000 | 3540.00000 | 3540.00000 | 100.6831 | 356584.2500 | 3541.65009 2014-02-27 14:12:00 | 3539.66000 | 3540.18000 | 3533.01000 | 3538.53000 | 111.3601 | 393947.5300 | 3537.60000 2014-02-27 14:13:00 | 3538.55000 | 3540.00000 | 3535.00000 | 3538.59000 | 52.0670 | 184222.2700 | 3538.17996 2014-02-27 14:14:00 | 3538.01000 | 3539.00000 | 3534.21000 | 3538.00000 | 57.4580 | 203211.7900 | 3536.69997 2014-02-27 14:15:00 | 3538.82000 | 3540.00000 | 3534.21000 | 3535.01000 | 111.8740 | 395744.2500 | 3537.41013 2014-02-27 14:16:00 | 3535.10000 | 3535.10000 | 3530.00000 | 3530.00000 | 66.6069 | 235308.2800 | 3532.78994 2014-02-27 14:17:00 | 3531.02000 | 3531.02000 | 3527.50000 | 3528.00000 | 62.1031 | 219195.9500 | 3529.55005 2014-02-27 14:18:00 | 3528.00000 | 3530.00000 | 3527.00000 | 3527.50000 | 34.2730 | 120920.0400 | 3528.14003 2014-02-27 14:19:00 | 3526.99000 | 3530.00000 | 3526.00000 | 3526.00000 | 33.2520 | 117286.1300 | 3527.19002 2014-02-27 14:20:00 | 3526.90000 | 3527.00000 | 3524.91000 | 3524.99000 | 12.0290 | 42409.0400 | 3525.57000 2014-02-27 14:21:00 | 3524.99000 | 3527.93000 | 3524.00000 | 3525.49000 | 93.2980 | 328980.0400 | 3526.11995 2014-02-27 14:22:00 | 3527.00000 | 3527.00000 | 3524.00000 | 3524.00000 | 26.0020 | 91657.1700 | 3525.00002 2014-02-27 14:23:00 | 3523.52000 | 3525.00000 | 3522.00000 | 3525.00000 | 54.4460 | 191848.6100 | 3523.64994 2014-02-27 14:24:00 | 3522.08000 | 3526.60000 | 3522.08000 | 3526.60000 | 19.2950 | 67999.6300 | 3524.20997 2014-02-27 14:25:00 | 3526.60000 | 3528.00000 | 3525.00000 | 3525.00000 | 34.8890 | 123031.7400 | 3526.37999 2014-02-27 14:26:00 | 3523.05000 | 3526.00000 | 3523.03000 | 3523.13000 | 12.8900 | 45421.3600 | 3523.77000 2014-02-27 14:27:00 | 3523.03000 | 3525.60000 | 3521.01000 | 3524.00000 | 79.8120 | 281145.0200 | 3522.59005 2014-02-27 14:28:00 | 3524.99000 | 3524.99000 | 3521.10000 | 3521.13000 | 41.6180 | 146646.9300 | 3523.63998 2014-02-27 14:29:00 | 3523.00000 | 3527.00000 | 3523.00000 | 3525.00000 | 34.5120 | 121652.9100 | 3524.95002 2014-02-27 14:30:00 | 3522.11000 | 3525.09000 | 3522.11000 | 3523.96000 | 3.2510 | 11457.3300 | 3524.25000 2014-02-27 14:31:00 | 3524.20000 | 3527.00000 | 3524.20000 | 3525.03000 | 34.6900 | 122287.3700 | 3525.15000 2014-02-27 14:32:00 | 3527.00000 | 3533.33000 | 3525.06000 | 3532.11000 | 119.0991 | 420390.0200 | 3529.74997 2014-02-27 14:33:00 | 3532.62000 | 3533.84000 | 3527.71000 | 3533.49000 | 119.1269 | 420642.9000 | 3531.04989 2014-02-27 14:34:00 | 3531.68000 | 3533.50000 | 3528.03000 | 3529.59000 | 80.6239 | 284686.2000 | 3531.04009 2014-02-27 14:35:00 | 3530.47000 | 3533.50000 | 3526.01000 | 3529.37000 | 131.0800 | 462481.8100 | 3528.24000 2014-02-27 14:36:00 | 3526.87000 | 3529.69000 | 3526.01000 | 3528.99000 | 136.7252 | 482384.1500 | 3528.12981 2014-02-27 14:37:00 | 3526.10000 | 3529.41000 | 3526.01000 | 3527.39000 | 15.2040 | 53622.7600 | 3526.89002 2014-02-27 14:38:00 | 3526.50000 | 3529.50000 | 3526.50000 | 3528.99000 | 10.3370 | 36479.0100 | 3528.96999 2014-02-27 14:39:00 | 3528.94000 | 3535.50000 | 3528.00000 | 3535.43000 | 44.8600 | 158438.2300 | 3531.84000 2014-02-27 14:40:00 | 3535.50000 | 3536.00000 | 3530.01000 | 3534.51000 | 131.2929 | 463882.7800 | 3533.19011 2014-02-27 14:41:00 | 3535.00000 | 3537.00000 | 3531.00000 | 3533.39000 | 89.1771 | 315155.4700 | 3534.03993 2014-02-27 14:42:00 | 3531.00000 | 3536.00000 | 3531.00000 | 3532.01000 | 62.2610 | 220037.8000 | 3534.12002 2014-02-27 14:43:00 | 3533.00000 | 3539.99000 | 3533.00000 | 3539.06000 | 58.1431 | 205729.9500 | 3538.34005 2014-02-27 14:44:00 | 3539.03000 | 3539.03000 | 3533.00000 | 3535.00000 | 104.1629 | 368350.2200 | 3536.29009 2014-02-27 14:45:00 | 3537.98000 | 3539.00000 | 3535.12000 | 3539.00000 | 27.3170 | 96646.7400 | 3537.96998 2014-02-27 14:46:00 | 3538.02000 | 3538.02000 | 3535.30000 | 3535.30000 | 20.6550 | 73054.9600 | 3536.90997 2014-02-27 14:47:00 | 3535.30000 | 3535.30000 | 3531.00000 | 3532.00000 | 43.8000 | 154757.6300 | 3533.28000 2014-02-27 14:48:00 | 3532.02000 | 3537.75000 | 3531.00000 | 3537.71000 | 23.0500 | 81481.3100 | 3534.98000 2014-02-27 14:49:00 | 3537.74000 | 3540.00000 | 3533.01000 | 3537.20000 | 181.8701 | 643489.1300 | 3538.18000 2014-02-27 14:50:00 | 3536.00000 | 3545.01000 | 3536.00000 | 3542.15000 | 112.3500 | 397740.3900 | 3540.19000 2014-02-27 14:51:00 | 3544.96000 | 3545.02000 | 3542.10000 | 3544.97000 | 72.7520 | 257879.6900 | 3544.64004 2014-02-27 14:52:00 | 3544.97000 | 3547.50000 | 3543.01000 | 3547.50000 | 38.8130 | 137568.3400 | 3544.39003 2014-02-27 14:53:00 | 3547.01000 | 3548.99000 | 3541.00000 | 3544.99000 | 109.7880 | 389107.1800 | 3544.16994 2014-02-27 14:54:00 | 3545.00000 | 3550.80000 | 3545.00000 | 3550.76000 | 106.0971 | 376568.4400 | 3549.27991 2014-02-27 14:55:00 | 3550.76000 | 3558.00000 | 3545.78000 | 3549.09000 | 119.2609 | 423762.6700 | 3553.24003 2014-02-27 14:56:00 | 3554.00000 | 3560.00000 | 3550.00000 | 3557.04000 | 89.2731 | 317652.3100 | 3558.21008 2014-02-27 14:57:00 | 3557.22000 | 3567.30000 | 3555.99000 | 3560.00000 | 160.3181 | 571181.4600 | 3562.79992 2014-02-27 14:58:00 | 3556.63000 | 3561.00000 | 3547.95000 | 3552.24000 | 96.5180 | 343356.1400 | 3557.42995 2014-02-27 14:59:00 | 3555.00000 | 3560.00000 | 3550.00000 | 3552.94000 | 63.9920 | 227488.4800 | 3554.95004 2014-02-27 15:00:00 | 3553.00000 | 3553.01000 | 3548.00000 | 3553.00000 | 57.7200 | 204966.7200 | 3551.05000 2014-02-27 15:01:00 | 3553.40000 | 3560.98000 | 3553.40000 | 3560.00000 | 61.4190 | 218461.7600 | 3556.90998 2014-02-27 15:02:00 | 3560.00000 | 3563.90000 | 3558.00000 | 3562.00000 | 61.9759 | 220736.5400 | 3561.64993 2014-02-27 15:03:00 | 3560.11000 | 3562.00000 | 3556.28000 | 3560.10000 | 90.2649 | 321275.3000 | 3559.24987 2014-02-27 15:04:00 | 3557.38000 | 3560.00000 | 3556.01000 | 3559.99000 | 61.3640 | 218327.5200 | 3557.91007 2014-02-27 15:05:00 | 3556.00000 | 3558.89000 | 3548.00000 | 3555.89000 | 68.4030 | 242977.5900 | 3552.15006 2014-02-27 15:06:00 | 3550.01000 | 3554.37000 | 3541.02000 | 3543.33000 | 121.3011 | 430611.7400 | 3549.94004 2014-02-27 15:07:00 | 3542.38000 | 3547.95000 | 3541.32000 | 3543.01000 | 33.9720 | 120426.0600 | 3544.86002 2014-02-27 15:08:00 | 3543.01000 | 3546.90000 | 3538.99000 | 3538.99000 | 85.0180 | 301212.7500 | 3542.92995 2014-02-27 15:09:00 | 3537.00000 | 3542.55000 | 3533.75000 | 3542.55000 | 54.7981 | 193801.5700 | 3536.64997 2014-02-27 15:10:00 | 3540.15000 | 3542.00000 | 3537.05000 | 3537.05000 | 64.7621 | 229209.7900 | 3539.26004 2014-02-27 15:11:00 | 3537.99000 | 3541.17000 | 3534.00000 | 3534.02000 | 72.9490 | 257963.8300 | 3536.21998 2014-02-27 15:12:00 | 3534.01000 | 3538.00000 | 3534.00000 | 3536.01000 | 34.3750 | 121537.2300 | 3535.62995 2014-02-27 15:13:00 | 3538.00000 | 3540.00000 | 3535.00000 | 3535.00000 | 35.1450 | 124315.9100 | 3537.22995 2014-02-27 15:14:00 | 3535.00000 | 3538.98000 | 3534.00000 | 3537.00000 | 87.7581 | 310381.0900 | 3536.77995 2014-02-27 15:15:00 | 3536.99000 | 3541.44000 | 3534.99000 | 3540.00000 | 66.0850 | 233779.5900 | 3537.56009 2014-02-27 15:16:00 | 3539.99000 | 3541.64000 | 3535.00000 | 3536.97000 | 55.0580 | 194806.1400 | 3538.19997 2014-02-27 15:17:00 | 3536.99000 | 3539.00000 | 3536.99000 | 3539.00000 | 11.5040 | 40699.8400 | 3537.89001 2014-02-27 15:18:00 | 3540.00000 | 3542.00000 | 3538.00000 | 3538.00000 | 43.8080 | 155084.2300 | 3540.08998 2014-02-27 15:19:00 | 3537.00000 | 3540.06000 | 3536.00000 | 3537.03000 | 15.3120 | 54165.6100 | 3537.46001 2014-02-27 15:20:00 | 3537.83000 | 3539.99000 | 3537.00000 | 3537.00000 | 7.4000 | 26186.9300 | 3538.77000 2014-02-27 15:21:00 | 3537.00000 | 3537.20000 | 3536.06000 | 3537.20000 | 12.5220 | 44288.6100 | 3536.86001 2014-02-27 15:22:00 | 3538.49000 | 3539.80000 | 3537.20000 | 3539.80000 | 25.3740 | 89785.0000 | 3538.46003 2014-02-27 15:23:00 | 3539.82000 | 3539.82000 | 3537.10000 | 3538.00000 | 36.5500 | 129338.9000 | 3538.68000 2014-02-27 15:24:00 | 3539.00000 | 3539.24000 | 3537.30000 | 3537.30000 | 15.2520 | 53977.3000 | 3539.03001 2014-02-27 15:25:00 | 3537.30000 | 3540.00000 | 3537.10000 | 3537.10000 | 52.7230 | 186505.3300 | 3537.46004 2014-02-27 15:26:00 | 3537.10000 | 3537.10000 | 3537.00000 | 3537.00000 | 6.2250 | 22018.2500 | 3537.06999 2014-02-27 15:27:00 | 3536.41000 | 3536.41000 | 3535.10000 | 3536.41000 | 14.1180 | 49922.4200 | 3536.07999 2014-02-27 15:28:00 | 3536.41000 | 3536.41000 | 3532.00000 | 3533.01000 | 33.9700 | 120072.0200 | 3534.65000 2014-02-27 15:29:00 | 3536.97000 | 3536.97000 | 3531.99000 | 3531.99000 | 99.2041 | 350556.6500 | 3533.69012 2014-02-27 15:30:00 | 3531.99000 | 3531.99000 | 3519.99000 | 3519.99000 | 81.5800 | 287560.6300 | 3524.89000 2014-02-27 15:31:00 | 3519.63000 | 3525.00000 | 3519.63000 | 3523.19000 | 71.2690 | 251059.4700 | 3522.69998 2014-02-27 15:32:00 | 3522.05000 | 3522.05000 | 3521.93000 | 3522.00000 | 29.5270 | 103994.1000 | 3521.99997 2014-02-27 15:33:00 | 3521.99000 | 3527.85000 | 3521.99000 | 3524.86000 | 55.7919 | 196685.5500 | 3525.34003 2014-02-27 15:34:00 | 3525.62000 | 3525.62000 | 3520.09000 | 3525.04000 | 37.8570 | 133343.0100 | 3522.27997 2014-02-27 15:35:00 | 3525.65000 | 3527.87000 | 3521.00000 | 3521.40000 | 58.5691 | 206391.5300 | 3523.89998 2014-02-27 15:36:00 | 3521.00000 | 3523.00000 | 3520.00000 | 3522.97000 | 28.2750 | 99561.3100 | 3521.17996 2014-02-27 15:37:00 | 3522.97000 | 3525.61000 | 3522.97000 | 3524.99000 | 15.7200 | 55410.5100 | 3524.84000 2014-02-27 15:38:00 | 3525.00000 | 3525.00000 | 3522.02000 | 3522.03000 | 2.5810 | 9093.2100 | 3523.13000 2014-02-27 15:39:00 | 3522.10000 | 3524.99000 | 3522.00000 | 3523.01000 | 31.9060 | 112382.3800 | 3522.29996 2014-02-27 15:40:00 | 3523.05000 | 3525.00000 | 3521.48000 | 3522.05000 | 10.6890 | 37655.4500 | 3522.82000 2014-02-27 15:41:00 | 3522.05000 | 3524.94000 | 3517.02000 | 3518.46000 | 52.9270 | 186252.7400 | 3519.04995 2014-02-27 15:42:00 | 3517.49000 | 3523.00000 | 3517.08000 | 3523.00000 | 46.2520 | 162754.3200 | 3518.86003 2014-02-27 15:43:00 | 3523.00000 | 3525.01000 | 3520.18000 | 3523.07000 | 51.2619 | 180584.5300 | 3522.78003 2014-02-27 15:44:00 | 3524.13000 | 3524.98000 | 3521.50000 | 3521.51000 | 74.3810 | 262090.9700 | 3523.63002 2014-02-27 15:45:00 | 3523.00000 | 3524.98000 | 3523.00000 | 3524.92000 | 10.4340 | 36776.7000 | 3524.70001 2014-02-27 15:46:00 | 3525.00000 | 3528.00000 | 3523.01000 | 3526.52000 | 49.7010 | 175241.2000 | 3525.91001 2014-02-27 15:47:00 | 3526.00000 | 3528.00000 | 3522.00000 | 3522.00000 | 119.9790 | 423048.4800 | 3526.01997 2014-02-27 15:48:00 | 3525.17000 | 3526.91000 | 3522.02000 | 3524.98000 | 20.6300 | 72721.7900 | 3525.05000 2014-02-27 15:49:00 | 3524.89000 | 3524.89000 | 3522.02000 | 3522.02000 | 1.3420 | 4727.5100 | 3522.73000 2014-02-27 15:50:00 | 3522.02000 | 3522.02000 | 3520.00000 | 3520.00000 | 16.6880 | 58770.9400 | 3521.74999 2014-02-27 15:51:00 | 3520.00000 | 3523.95000 | 3520.00000 | 3521.90000 | 37.6300 | 132550.9100 | 3522.48000 2014-02-27 15:52:00 | 3523.99000 | 3528.08000 | 3520.01000 | 3526.99000 | 60.2790 | 212368.4400 | 3523.08998 2014-02-27 15:53:00 | 3526.99000 | 3533.00000 | 3526.99000 | 3530.00000 | 34.4710 | 121687.9400 | 3530.15001 2014-02-27 15:54:00 | 3530.00000 | 3532.45000 | 3526.44000 | 3528.88000 | 65.4411 | 230967.0300 | 3529.39002 2014-02-27 15:55:00 | 3530.00000 | 3530.00000 | 3524.00000 | 3524.00000 | 16.5510 | 58368.1900 | 3526.57000 2014-02-27 15:56:00 | 3524.00000 | 3527.96000 | 3521.00000 | 3522.00000 | 65.3780 | 230445.1900 | 3524.80996 2014-02-27 15:57:00 | 3523.70000 | 3527.88000 | 3521.02000 | 3524.93000 | 70.2580 | 247518.8100 | 3522.99996 2014-02-27 15:58:00 | 3523.53000 | 3525.56000 | 3522.12000 | 3523.00000 | 18.1800 | 64057.4800 | 3523.51000 2014-02-27 15:59:00 | 3523.03000 | 3523.03000 | 3523.03000 | 3523.03000 | 1.7650 | 6218.1500 | 3523.03000 2014-02-27 16:00:00 | 3523.04000 | 3525.81000 | 3523.04000 | 3524.16000 | 10.5340 | 37117.3800 | 3523.58001 2014-02-27 16:01:00 | 3523.04000 | 3525.84000 | 3520.31000 | 3520.31000 | 32.2220 | 113483.5200 | 3521.93002 2014-02-27 16:02:00 | 3520.01000 | 3523.67000 | 3516.00000 | 3517.35000 | 67.8580 | 238791.4500 | 3518.98996 2014-02-27 16:03:00 | 3520.48000 | 3520.48000 | 3520.00000 | 3520.00000 | 1.7240 | 6068.5300 | 3520.03000 2014-02-27 16:04:00 | 3520.00000 | 3524.06000 | 3520.00000 | 3521.47000 | 50.2950 | 177187.6600 | 3522.96993 2014-02-27 16:05:00 | 3522.11000 | 3524.00000 | 3521.61000 | 3522.06000 | 17.6630 | 62214.5300 | 3522.31001 2014-02-27 16:06:00 | 3522.00000 | 3526.14000 | 3522.00000 | 3526.14000 | 23.1710 | 81685.5500 | 3525.34001 2014-02-27 16:07:00 | 3526.15000 | 3528.01000 | 3523.34000 | 3526.76000 | 25.3190 | 89260.9800 | 3525.44999 2014-02-27 16:08:00 | 3528.01000 | 3529.38000 | 3525.00000 | 3526.88000 | 18.2350 | 64317.9400 | 3527.16997 2014-02-27 16:09:00 | 3526.99000 | 3527.05000 | 3526.99000 | 3527.05000 | 2.7000 | 9522.8900 | 3527.00000 2014-02-27 16:10:00 | 3527.00000 | 3529.97000 | 3526.00000 | 3526.96000 | 20.6650 | 72893.7400 | 3527.39997 2014-02-27 16:11:00 | 3526.01000 | 3530.00000 | 3526.01000 | 3530.00000 | 11.1680 | 39405.8900 | 3528.45999 2014-02-27 16:12:00 | 3530.00000 | 3537.00000 | 3530.00000 | 3535.50000 | 44.5319 | 157344.7400 | 3533.30002 2014-02-27 16:13:00 | 3535.42000 | 3535.50000 | 3532.96000 | 3532.96000 | 48.9860 | 173088.4300 | 3533.42994 2014-02-27 16:14:00 | 3532.96000 | 3535.02000 | 3532.00000 | 3532.00000 | 38.3180 | 135399.0600 | 3533.55998 2014-02-27 16:15:00 | 3531.98000 | 3533.00000 | 3526.22000 | 3527.04000 | 47.4270 | 167368.9700 | 3528.97996 2014-02-27 16:16:00 | 3531.10000 | 3531.99000 | 3526.52000 | 3526.54000 | 38.7250 | 136676.9400 | 3529.41995 2014-02-27 16:17:00 | 3528.00000 | 3528.03000 | 3527.00000 | 3527.00000 | 10.2100 | 36019.9700 | 3527.91000 2014-02-27 16:18:00 | 3526.22000 | 3527.00000 | 3524.90000 | 3525.11000 | 20.9570 | 73880.9800 | 3525.35998 2014-02-27 16:19:00 | 3526.99000 | 3526.99000 | 3519.47000 | 3520.11000 | 42.2530 | 148842.4600 | 3522.65004 2014-02-27 16:20:00 | 3519.65000 | 3525.48000 | 3517.00000 | 3517.92000 | 71.5350 | 251878.9600 | 3521.05990 2014-02-27 16:21:00 | 3517.00000 | 3521.17000 | 3516.00000 | 3518.04000 | 29.0560 | 102227.2700 | 3518.27997 2014-02-27 16:22:00 | 3520.80000 | 3524.26000 | 3517.05000 | 3523.24000 | 54.7410 | 192737.0900 | 3520.89002 2014-02-27 16:23:00 | 3520.13000 | 3524.76000 | 3518.00000 | 3523.46000 | 28.1740 | 99257.5500 | 3523.02003 2014-02-27 16:24:00 | 3521.60000 | 3524.55000 | 3517.97000 | 3519.00000 | 20.0890 | 70730.1700 | 3520.83999 2014-02-27 16:25:00 | 3519.00000 | 3521.53000 | 3519.00000 | 3521.52000 | 8.3890 | 29540.8400 | 3521.38000 2014-02-27 16:26:00 | 3519.01000 | 3522.80000 | 3519.01000 | 3519.39000 | 41.3260 | 145492.3400 | 3520.59995 2014-02-27 16:27:00 | 3520.00000 | 3520.06000 | 3519.99000 | 3520.06000 | 16.3020 | 57383.0800 | 3520.00001 2014-02-27 16:28:00 | 3519.02000 | 3520.06000 | 3519.02000 | 3520.06000 | 0.0200 | 70.3900 | 3519.54000 2014-02-27 16:29:00 | 3519.08000 | 3522.97000 | 3519.02000 | 3521.29000 | 57.3440 | 201921.8300 | 3521.24006 2014-02-27 16:30:00 | 3519.32000 | 3519.32000 | 3518.98000 | 3518.98000 | 10.0090 | 35222.0900 | 3519.04000 2014-02-27 16:31:00 | 3518.80000 | 3518.80000 | 3515.00000 | 3516.00000 | 14.7660 | 51942.4900 | 3517.70998 2014-02-27 16:32:00 | 3515.00000 | 3522.90000 | 3515.00000 | 3522.03000 | 54.5900 | 192127.3000 | 3519.46000 2014-02-27 16:33:00 | 3520.12000 | 3521.99000 | 3518.01000 | 3519.32000 | 25.0910 | 88316.4200 | 3519.84001 2014-02-27 16:34:00 | 3521.92000 | 3521.92000 | 3518.27000 | 3518.31000 | 44.6930 | 157265.1200 | 3518.79004 2014-02-27 16:35:00 | 3518.31000 | 3521.67000 | 3518.31000 | 3521.23000 | 27.3720 | 96372.2800 | 3520.83002 2014-02-27 16:36:00 | 3521.88000 | 3521.92000 | 3518.02000 | 3520.00000 | 30.0410 | 105766.7400 | 3520.75001 2014-02-27 16:37:00 | 3520.00000 | 3520.00000 | 3518.02000 | 3518.02000 | 2.6990 | 9497.1200 | 3518.75000 2014-02-27 16:38:00 | 3518.00000 | 3518.00000 | 3518.00000 | 3518.00000 | 0.3550 | 1248.8900 | 3518.00000 2014-02-27 16:39:00 | 3519.37000 | 3519.37000 | 3518.00000 | 3519.00000 | 9.8470 | 34649.4800 | 3518.78999 2014-02-27 16:40:00 | 3519.08000 | 3519.08000 | 3518.76000 | 3518.76000 | 1.6930 | 5957.7400 | 3519.04000 2014-02-27 16:41:00 | 3519.31000 | 3519.31000 | 3517.50000 | 3517.64000 | 14.9510 | 52602.9300 | 3518.36000 2014-02-27 16:42:00 | 3517.64000 | 3519.00000 | 3517.64000 | 3518.92000 | 11.4560 | 40309.6000 | 3518.64999 2014-02-27 16:43:00 | 3520.78000 | 3520.78000 | 3517.30000 | 3519.53000 | 10.2700 | 36137.6000 | 3518.75000 2014-02-27 16:44:00 | 3520.00000 | 3520.60000 | 3518.45000 | 3518.45000 | 4.5500 | 16017.3400 | 3520.30000 2014-02-27 16:45:00 | 3519.59000 | 3523.06000 | 3519.59000 | 3523.06000 | 17.4060 | 61287.0800 | 3521.02998 2014-02-27 16:46:00 | 3523.10000 | 3528.99000 | 3523.10000 | 3526.00000 | 51.0890 | 180081.5900 | 3524.85999 2014-02-27 16:47:00 | 3528.99000 | 3532.00000 | 3525.17000 | 3525.59000 | 49.0289 | 172953.0300 | 3527.56999 2014-02-27 16:48:00 | 3526.00000 | 3526.00000 | 3523.00000 | 3523.00000 | 16.1330 | 56843.6900 | 3523.44001 2014-02-27 16:49:00 | 3524.32000 | 3526.00000 | 3522.01000 | 3522.01000 | 14.6220 | 51528.0900 | 3524.01001 2014-02-27 16:50:00 | 3524.19000 | 3526.00000 | 3522.67000 | 3525.95000 | 11.6470 | 41051.7700 | 3524.65999 2014-02-27 16:51:00 | 3523.25000 | 3523.25000 | 3523.00000 | 3523.01000 | 0.5510 | 1941.2300 | 3523.11000 2014-02-27 16:52:00 | 3522.10000 | 3524.55000 | 3521.99000 | 3522.00000 | 18.8720 | 66476.7400 | 3522.51001 2014-02-27 16:53:00 | 3523.99000 | 3523.99000 | 3522.00000 | 3523.89000 | 10.2010 | 35930.7400 | 3522.28000 2014-02-27 16:54:00 | 3523.60000 | 3524.00000 | 3521.00000 | 3523.40000 | 31.8880 | 112309.3600 | 3521.98998 2014-02-27 16:55:00 | 3524.00000 | 3524.00000 | 3523.98000 | 3524.00000 | 1.6510 | 5818.1200 | 3524.00000 2014-02-27 16:56:00 | . | . | . | . | . | . | . 2014-02-27 16:57:00 | 3522.02000 | 3522.02000 | 3522.00000 | 3522.00000 | 1.0000 | 3522.0100 | 3522.01000 2014-02-27 16:58:00 | 3522.00000 | 3523.96000 | 3522.00000 | 3523.96000 | 1.5520 | 5468.4000 | 3523.45000 2014-02-27 16:59:00 | . | . | . | . | . | . | . 2014-02-27 17:00:00 | 3523.97000 | 3524.00000 | 3523.00000 | 3523.00000 | 14.4800 | 51016.2800 | 3523.22000 2014-02-27 17:01:00 | 3520.02000 | 3520.49000 | 3520.02000 | 3520.02000 | 0.5300 | 1865.6200 | 3520.03000 2014-02-27 17:02:00 | 3522.63000 | 3522.63000 | 3520.00000 | 3520.00000 | 16.9030 | 59500.1400 | 3520.09001 2014-02-27 17:03:00 | 3519.00000 | 3522.06000 | 3518.00000 | 3518.00000 | 30.6750 | 107967.1400 | 3519.70996 2014-02-27 17:04:00 | 3518.00000 | 3519.70000 | 3515.51000 | 3519.70000 | 21.9830 | 77341.7100 | 3518.25002 2014-02-27 17:05:00 | 3518.37000 | 3519.62000 | 3516.00000 | 3517.75000 | 27.7710 | 97688.4800 | 3517.64001 2014-02-27 17:06:00 | 3516.85000 | 3523.79000 | 3516.69000 | 3522.84000 | 28.2710 | 99513.6700 | 3519.99001 2014-02-27 17:07:00 | 3520.63000 | 3522.80000 | 3517.02000 | 3518.56000 | 27.4100 | 96458.2800 | 3519.09000 2014-02-27 17:08:00 | 3520.50000 | 3522.75000 | 3517.27000 | 3520.51000 | 34.5790 | 121747.5300 | 3520.84999 2014-02-27 17:09:00 | 3519.16000 | 3522.53000 | 3517.39000 | 3520.65000 | 64.6740 | 227647.1500 | 3519.92007 2014-02-27 17:10:00 | 3520.45000 | 3522.45000 | 3517.99000 | 3521.52000 | 13.4070 | 47194.0300 | 3520.09999 2014-02-27 17:11:00 | 3520.00000 | 3522.42000 | 3520.00000 | 3522.42000 | 5.4600 | 19219.2500 | 3520.01000 2014-02-27 17:12:00 | 3522.31000 | 3522.50000 | 3518.12000 | 3522.50000 | 54.7429 | 192736.2400 | 3520.75005 2014-02-27 17:13:00 | 3522.33000 | 3522.43000 | 3518.64000 | 3522.43000 | 41.4800 | 146071.0000 | 3521.48000 2014-02-27 17:14:00 | 3518.44000 | 3522.75000 | 3518.44000 | 3520.32000 | 32.0140 | 112736.6200 | 3521.48004 2014-02-27 17:15:00 | 3521.44000 | 3521.92000 | 3519.33000 | 3519.42000 | 40.2010 | 141521.4600 | 3520.35001 2014-02-27 17:16:00 | 3523.40000 | 3523.71000 | 3520.01000 | 3520.04000 | 5.8340 | 20542.9500 | 3521.25001 2014-02-27 17:17:00 | 3520.10000 | 3520.10000 | 3520.10000 | 3520.10000 | 0.9900 | 3484.9000 | 3520.10000 2014-02-27 17:18:00 | 3520.10000 | 3520.10000 | 3520.10000 | 3520.10000 | 2.4240 | 8532.7200 | 3520.10000 2014-02-27 17:19:00 | . | . | . | . | . | . | . 2014-02-27 17:20:00 | 3520.10000 | 3520.10000 | 3520.10000 | 3520.10000 | 10.5000 | 36961.0500 | 3520.10000 2014-02-27 17:21:00 | 3522.01000 | 3522.01000 | 3522.01000 | 3522.01000 | 5.0000 | 17610.0500 | 3522.01000 2014-02-27 17:22:00 | 3519.29000 | 3522.99000 | 3519.29000 | 3520.18000 | 32.7040 | 115161.4000 | 3521.32004 2014-02-27 17:23:00 | 3520.01000 | 3520.01000 | 3520.01000 | 3520.01000 | 0.1000 | 352.0000 | 3520.01000 2014-02-27 17:24:00 | 3522.99000 | 3522.99000 | 3520.00000 | 3520.02000 | 4.1810 | 14718.8100 | 3520.40000 2014-02-27 17:25:00 | 3520.03000 | 3522.60000 | 3520.00000 | 3520.11000 | 15.5660 | 54796.5500 | 3520.26998 2014-02-27 17:26:00 | 3521.96000 | 3523.41000 | 3520.36000 | 3520.36000 | 15.4600 | 54446.8100 | 3521.79000 2014-02-27 17:27:00 | 3522.27000 | 3524.33000 | 3520.99000 | 3523.41000 | 18.9090 | 66596.2400 | 3521.92999 2014-02-27 17:28:00 | 3524.52000 | 3525.52000 | 3520.89000 | 3520.89000 | 23.9600 | 84410.9600 | 3522.99000 2014-02-27 17:29:00 | 3524.00000 | 3525.52000 | 3520.70000 | 3523.12000 | 25.9110 | 91306.7700 | 3523.86001 2014-02-27 17:30:00 | 3523.04000 | 3525.32000 | 3522.00000 | 3523.79000 | 26.4710 | 93292.4100 | 3524.32001 2014-02-27 17:31:00 | 3523.00000 | 3525.49000 | 3521.51000 | 3525.49000 | 21.8070 | 76814.7000 | 3522.47998 2014-02-27 17:32:00 | 3523.86000 | 3525.50000 | 3523.15000 | 3524.92000 | 3.5000 | 12337.5400 | 3525.01000 2014-02-27 17:33:00 | 3523.65000 | 3525.50000 | 3521.92000 | 3523.30000 | 64.2209 | 226281.7800 | 3523.49002 2014-02-27 17:34:00 | 3525.09000 | 3525.09000 | 3521.51000 | 3521.51000 | 21.4450 | 75528.8900 | 3521.97997 2014-02-27 17:35:00 | 3521.97000 | 3524.90000 | 3520.21000 | 3520.91000 | 34.7500 | 122388.9000 | 3521.98000 2014-02-27 17:36:00 | 3523.31000 | 3524.50000 | 3520.04000 | 3521.06000 | 22.2660 | 78399.2100 | 3521.02997 2014-02-27 17:37:00 | 3520.41000 | 3524.49000 | 3520.06000 | 3521.52000 | 55.0630 | 193958.9200 | 3522.49005 2014-02-27 17:38:00 | 3522.44000 | 3523.64000 | 3520.14000 | 3521.45000 | 4.9260 | 17345.3100 | 3521.17999 2014-02-27 17:39:00 | 3523.77000 | 3524.36000 | 3520.01000 | 3520.01000 | 8.9440 | 31501.0200 | 3522.03001 2014-02-27 17:40:00 | 3520.46000 | 3521.07000 | 3520.46000 | 3520.46000 | 6.1000 | 21476.7300 | 3520.77000 2014-02-27 17:41:00 | 3520.01000 | 3522.50000 | 3520.00000 | 3522.50000 | 5.6220 | 19793.0000 | 3520.63000 2014-02-27 17:42:00 | 3521.80000 | 3521.80000 | 3519.94000 | 3519.95000 | 2.7430 | 9656.4800 | 3520.41000 2014-02-27 17:43:00 | . | . | . | . | . | . | . 2014-02-27 17:44:00 | . | . | . | . | . | . | . 2014-02-27 17:45:00 | 3521.00000 | 3521.00000 | 3521.00000 | 3521.00000 | 1.1690 | 4116.0500 | 3521.00000 2014-02-27 17:46:00 | . | . | . | . | . | . | . 2014-02-27 17:47:00 | . | . | . | . | . | . | . 2014-02-27 17:48:00 | . | . | . | . | . | . | . 2014-02-27 17:49:00 | . | . | . | . | . | . | . 2014-02-27 17:50:00 | . | . | . | . | . | . | . 2014-02-27 17:51:00 | 3522.10000 | 3522.10000 | 3520.01000 | 3520.01000 | 20.0500 | 70618.0000 | 3522.09000 2014-02-27 17:52:00 | 3520.01000 | 3520.01000 | 3520.01000 | 3520.01000 | 1.0000 | 3520.0100 | 3520.01000 2014-02-27 17:53:00 | . | . | . | . | . | . | . 2014-02-27 17:54:00 | 3520.62000 | 3521.64000 | 3520.00000 | 3520.02000 | 7.1190 | 25060.1700 | 3520.18000 2014-02-27 17:55:00 | . | . | . | . | . | . | . 2014-02-27 17:56:00 | 3521.50000 | 3521.50000 | 3521.20000 | 3521.22000 | 2.5740 | 9063.8500 | 3521.31000 2014-02-27 17:57:00 | 3522.66000 | 3522.66000 | 3519.16000 | 3520.43000 | 32.8610 | 115736.3300 | 3522.00001 2014-02-27 17:58:00 | 3519.61000 | 3522.67000 | 3519.61000 | 3521.16000 | 36.1130 | 127128.3100 | 3520.29003 2014-02-27 17:59:00 | 3522.43000 | 3522.43000 | 3520.77000 | 3521.53000 | 5.0610 | 17823.1900 | 3521.67000 2014-02-27 18:00:00 | 3521.74000 | 3522.01000 | 3520.52000 | 3522.01000 | 2.9010 | 10215.5400 | 3521.39000 2014-02-27 18:01:00 | 3521.41000 | 3522.16000 | 3519.70000 | 3521.76000 | 18.5010 | 65149.8000 | 3521.42001 2014-02-27 18:02:00 | 3520.45000 | 3522.76000 | 3520.45000 | 3522.76000 | 0.6340 | 2232.7400 | 3521.67000 2014-02-27 18:03:00 | . | . | . | . | . | . | . 2014-02-27 18:04:00 | . | . | . | . | . | . | . 2014-02-27 18:05:00 | 3522.30000 | 3522.30000 | 3522.00000 | 3522.00000 | 1.1890 | 4188.0100 | 3522.29000 2014-02-27 18:06:00 | 3522.00000 | 3522.16000 | 3522.00000 | 3522.16000 | 0.3510 | 1236.2700 | 3522.14000 2014-02-27 18:07:00 | 3522.20000 | 3522.77000 | 3522.00000 | 3522.77000 | 10.1310 | 35682.3000 | 3522.09000 2014-02-27 18:08:00 | 3522.78000 | 3525.00000 | 3522.78000 | 3525.00000 | 16.1500 | 56915.1800 | 3524.16000 2014-02-27 18:09:00 | 3522.85000 | 3526.67000 | 3522.17000 | 3523.97000 | 25.2310 | 88916.6900 | 3524.10001 2014-02-27 18:10:00 | 3523.22000 | 3526.52000 | 3521.60000 | 3526.36000 | 29.5550 | 104193.7600 | 3525.41996 2014-02-27 18:11:00 | 3525.45000 | 3525.98000 | 3523.17000 | 3525.45000 | 6.2270 | 21946.9500 | 3524.47999 2014-02-27 18:12:00 | 3525.48000 | 3525.67000 | 3522.85000 | 3525.00000 | 12.6700 | 44657.2100 | 3524.64000 2014-02-27 18:13:00 | 3525.00000 | 3526.01000 | 3525.00000 | 3526.01000 | 4.6550 | 16412.9000 | 3525.85999 2014-02-27 18:14:00 | 3525.00000 | 3525.00000 | 3525.00000 | 3525.00000 | 0.4030 | 1420.5800 | 3525.00000 2014-02-27 18:15:00 | 3525.95000 | 3525.95000 | 3525.86000 | 3525.86000 | 14.1800 | 49997.2700 | 3525.90000 2014-02-27 18:16:00 | . | . | . | . | . | . | . 2014-02-27 18:17:00 | . | . | . | . | . | . | . 2014-02-27 18:18:00 | 3525.19000 | 3525.19000 | 3525.19000 | 3525.19000 | 0.0400 | 141.0100 | 3525.19000 2014-02-27 18:19:00 | 3525.00000 | 3525.00000 | 3524.10000 | 3524.10000 | 1.0400 | 3665.9600 | 3524.97000 2014-02-27 18:20:00 | 3524.40000 | 3524.40000 | 3524.40000 | 3524.40000 | 0.0430 | 151.5500 | 3524.40000 2014-02-27 18:21:00 | 3524.72000 | 3524.73000 | 3524.72000 | 3524.72000 | 1.1660 | 4109.8200 | 3524.72000 2014-02-27 18:22:00 | 3523.92000 | 3523.92000 | 3523.04000 | 3523.04000 | 1.0440 | 3678.5100 | 3523.48000 2014-02-27 18:23:00 | 3522.11000 | 3522.11001 | 3522.11000 | 3522.11000 | 5.6940 | 20054.8900 | 3522.11001 2014-02-27 18:24:00 | 3523.61000 | 3524.19000 | 3522.75000 | 3524.19000 | 13.2860 | 46819.4700 | 3523.96998 2014-02-27 18:25:00 | 3522.45000 | 3522.45000 | 3522.45000 | 3522.45000 | 0.0400 | 140.9000 | 3522.45000 2014-02-27 18:26:00 | . | . | . | . | . | . | . 2014-02-27 18:27:00 | . | . | . | . | . | . | . 2014-02-27 18:28:00 | 3524.00000 | 3524.32000 | 3524.00000 | 3524.32000 | 4.5590 | 16066.9700 | 3524.23000 2014-02-27 18:29:00 | . | . | . | . | . | . | . 2014-02-27 18:30:00 | 3524.77000 | 3524.78000 | 3524.77000 | 3524.78000 | 7.0000 | 24673.4600 | 3524.78000 2014-02-27 18:31:00 | 3525.01000 | 3527.50000 | 3525.01000 | 3527.50000 | 5.1030 | 17996.3200 | 3526.62000 2014-02-27 18:32:00 | 3526.90000 | 3532.76000 | 3526.90000 | 3531.61000 | 13.5140 | 47715.1000 | 3530.79002 2014-02-27 18:33:00 | 3529.66000 | 3532.18000 | 3527.43000 | 3531.84000 | 15.7990 | 55765.0400 | 3529.66000 2014-02-27 18:34:00 | 3527.56000 | 3530.32000 | 3527.56000 | 3530.32000 | 13.1190 | 46309.3100 | 3529.94000 2014-02-27 18:35:00 | 3530.32000 | 3530.62000 | 3526.00000 | 3530.05000 | 7.5700 | 26722.6500 | 3530.07000 2014-02-27 18:36:00 | 3530.32000 | 3532.11000 | 3526.26000 | 3530.39000 | 16.3910 | 57888.0000 | 3531.69000 2014-02-27 18:37:00 | 3529.51000 | 3532.98000 | 3528.91000 | 3528.91000 | 10.5890 | 37372.1200 | 3529.33000 2014-02-27 18:38:00 | 3527.86000 | 3532.77000 | 3527.12000 | 3527.30000 | 41.0630 | 144931.0100 | 3529.48003 2014-02-27 18:39:00 | 3529.14000 | 3532.78000 | 3527.33000 | 3527.33000 | 34.0040 | 120007.5900 | 3529.22004 2014-02-27 18:40:00 | 3530.13000 | 3532.65000 | 3527.56000 | 3531.84000 | 24.1850 | 85412.1800 | 3531.61997 2014-02-27 18:41:00 | 3529.99000 | 3531.86000 | 3529.42000 | 3529.42000 | 23.9140 | 84444.9900 | 3531.19003 2014-02-27 18:42:00 | 3529.43000 | 3529.44000 | 3529.39000 | 3529.39000 | 4.8600 | 17153.0300 | 3529.43000 2014-02-27 18:43:00 | . | . | . | . | . | . | . 2014-02-27 18:44:00 | 3529.47000 | 3529.57000 | 3527.01000 | 3529.57000 | 0.9100 | 3210.7600 | 3528.30000 2014-02-27 18:45:00 | 3529.50000 | 3529.50000 | 3529.49000 | 3529.49000 | 1.2000 | 4235.4000 | 3529.50000 2014-02-27 18:46:00 | . | . | . | . | . | . | . 2014-02-27 18:47:00 | 3528.00000 | 3528.02000 | 3528.00000 | 3528.02000 | 2.4900 | 8784.7200 | 3528.00000 2014-02-27 18:48:00 | 3528.64000 | 3528.64000 | 3527.96000 | 3528.00000 | 6.6400 | 23425.9500 | 3528.00000 2014-02-27 18:49:00 | 3527.10000 | 3527.10000 | 3526.00000 | 3526.01000 | 8.1800 | 28848.8000 | 3526.75000 2014-02-27 18:50:00 | 3526.00000 | 3532.04000 | 3526.00000 | 3531.17000 | 24.9280 | 87995.5900 | 3529.98999 2014-02-27 18:51:00 | 3531.96000 | 3532.54000 | 3531.96000 | 3531.97000 | 5.0000 | 17660.7300 | 3532.15000 2014-02-27 18:52:00 | 3531.21000 | 3532.50000 | 3530.31000 | 3532.50000 | 3.9000 | 13775.5100 | 3532.18000 2014-02-27 18:53:00 | 3532.49000 | 3532.49000 | 3532.49000 | 3532.49000 | 0.1000 | 353.2500 | 3532.49000 2014-02-27 18:54:00 | 3531.54000 | 3532.50000 | 3526.03000 | 3528.75000 | 11.3470 | 40065.3900 | 3530.91999 2014-02-27 18:55:00 | 3526.46000 | 3531.59000 | 3526.25000 | 3531.59000 | 32.4690 | 114593.3800 | 3529.31999 2014-02-27 18:56:00 | 3526.22000 | 3530.62000 | 3526.22000 | 3528.51000 | 27.2200 | 96028.0400 | 3527.85000 2014-02-27 18:57:00 | 3527.53000 | 3530.88000 | 3527.00000 | 3530.83000 | 32.4370 | 114451.4400 | 3528.41997 2014-02-27 18:58:00 | 3528.16000 | 3528.49000 | 3528.16000 | 3528.49000 | 0.8800 | 3104.8000 | 3528.19000 2014-02-27 18:59:00 | 3528.84000 | 3531.50000 | 3528.84000 | 3528.84000 | 20.2570 | 71532.2100 | 3531.22998 2014-02-27 19:00:00 | 3528.05000 | 3530.64000 | 3526.98000 | 3526.98000 | 51.0629 | 180196.0100 | 3528.90004 2014-02-27 19:01:00 | 3526.02000 | 3527.49000 | 3526.01000 | 3526.01000 | 6.0470 | 21326.8000 | 3526.83999 2014-02-27 19:02:00 | 3526.10000 | 3526.10000 | 3526.10000 | 3526.10000 | 0.4490 | 1583.2200 | 3526.10000 2014-02-27 19:03:00 | 3527.00000 | 3527.00000 | 3527.00000 | 3527.00000 | 0.9030 | 3184.8800 | 3527.00000 2014-02-27 19:04:00 | 3527.60000 | 3527.60000 | 3526.98000 | 3526.99000 | 1.9930 | 7030.0400 | 3527.37000 2014-02-27 19:05:00 | 3526.03000 | 3527.33000 | 3526.02000 | 3527.33000 | 20.4640 | 72159.2400 | 3526.16002 2014-02-27 19:06:00 | 3526.97000 | 3526.97000 | 3526.01000 | 3526.01000 | 3.1330 | 11049.6300 | 3526.85000 2014-02-27 19:07:00 | 3526.01000 | 3526.01000 | 3526.01000 | 3526.01000 | 0.1500 | 528.9000 | 3526.01000 2014-02-27 19:08:00 | 3526.50000 | 3526.52000 | 3526.50000 | 3526.52000 | 2.0150 | 7105.9100 | 3526.51000 2014-02-27 19:09:00 | 3526.53000 | 3528.51000 | 3524.00000 | 3526.66000 | 12.1840 | 42965.8200 | 3526.41001 2014-02-27 19:10:00 | 3525.15000 | 3527.79000 | 3524.38000 | 3527.79000 | 19.6500 | 69279.0600 | 3525.65000 2014-02-27 19:11:00 | 3528.38000 | 3528.39000 | 3528.37000 | 3528.39000 | 0.9530 | 3362.5500 | 3528.38000 2014-02-27 19:12:00 | 3528.75000 | 3528.75000 | 3528.75000 | 3528.75000 | 0.0100 | 35.2900 | 3528.75000 2014-02-27 19:13:00 | 3527.86000 | 3527.86000 | 3524.02000 | 3525.73000 | 15.8350 | 55826.3800 | 3525.50998 2014-02-27 19:14:00 | 3525.71000 | 3525.71000 | 3524.04000 | 3524.07000 | 1.3780 | 4856.1600 | 3524.07000 2014-02-27 19:15:00 | 3526.60000 | 3527.00000 | 3525.67000 | 3527.00000 | 10.5950 | 37368.0300 | 3526.94998 2014-02-27 19:16:00 | 3524.05000 | 3524.07000 | 3524.05000 | 3524.07000 | 1.3500 | 4757.4700 | 3524.05000 2014-02-27 19:17:00 | . | . | . | . | . | . | . 2014-02-27 19:18:00 | 3526.92000 | 3530.00000 | 3526.92000 | 3528.75000 | 26.0200 | 91836.1200 | 3529.44000 2014-02-27 19:19:00 | 3529.98000 | 3529.98000 | 3527.24000 | 3527.24000 | 2.2480 | 7931.8200 | 3528.39000 2014-02-27 19:20:00 | 3528.16000 | 3528.93000 | 3526.11000 | 3526.75000 | 24.3420 | 85863.2300 | 3527.37001 2014-02-27 19:21:00 | 3525.97000 | 3526.60000 | 3525.97000 | 3525.97000 | 9.9310 | 35018.1000 | 3526.14000 2014-02-27 19:22:00 | 3526.31000 | 3526.31000 | 3526.01000 | 3526.01000 | 1.2060 | 4252.7200 | 3526.30000 2014-02-27 19:23:00 | 3528.33000 | 3529.57000 | 3528.30000 | 3528.30000 | 5.7660 | 20344.3400 | 3528.32999 2014-02-27 19:24:00 | 3528.69000 | 3529.48000 | 3527.55000 | 3528.15000 | 4.7110 | 16622.0000 | 3528.34000 2014-02-27 19:25:00 | 3529.39000 | 3529.39000 | 3526.73000 | 3526.84000 | 8.3250 | 29366.3500 | 3527.49001 2014-02-27 19:26:00 | 3528.04000 | 3529.07000 | 3526.53000 | 3527.54000 | 7.9970 | 28212.2800 | 3527.85999 2014-02-27 19:27:00 | 3528.61000 | 3528.89000 | 3526.70000 | 3528.34000 | 14.7760 | 52131.6300 | 3528.12998 2014-02-27 19:28:00 | 3528.48000 | 3528.48000 | 3528.43000 | 3528.43000 | 5.5910 | 19727.5300 | 3528.44000 2014-02-27 19:29:00 | . | . | . | . | . | . | . 2014-02-27 19:30:00 | 3528.53000 | 3528.53000 | 3528.51000 | 3528.51000 | 0.5000 | 1764.2600 | 3528.51000 2014-02-27 19:31:00 | . | . | . | . | . | . | . 2014-02-27 19:32:00 | 3529.21000 | 3530.00000 | 3528.99000 | 3530.00000 | 4.1900 | 14789.6100 | 3529.74000 2014-02-27 19:33:00 | 3529.96000 | 3531.19000 | 3528.07000 | 3531.19000 | 30.3970 | 107292.3800 | 3529.69997 2014-02-27 19:34:00 | 3530.91000 | 3532.00000 | 3528.42000 | 3532.00000 | 5.0750 | 17920.6400 | 3531.15999 2014-02-27 19:35:00 | 3530.84000 | 3530.84000 | 3529.61000 | 3530.22000 | 5.6820 | 20058.7400 | 3530.22000 2014-02-27 19:36:00 | 3530.24000 | 3530.24000 | 3530.24000 | 3530.24000 | 0.0400 | 141.2100 | 3530.24000 2014-02-27 19:37:00 | 3530.25000 | 3532.00000 | 3530.25000 | 3531.28000 | 7.5900 | 26804.5300 | 3531.56000 2014-02-27 19:38:00 | 3532.00000 | 3532.00000 | 3532.00000 | 3532.00000 | 0.0200 | 70.6400 | 3532.00000 2014-02-27 19:39:00 | 3531.67000 | 3532.43000 | 3529.64000 | 3532.43000 | 10.4390 | 36857.9300 | 3530.79000 2014-02-27 19:40:00 | 3532.00000 | 3533.00000 | 3531.99000 | 3533.00000 | 8.3900 | 29636.0800 | 3532.31000 2014-02-27 19:41:00 | 3533.00000 | 3533.00000 | 3532.14000 | 3533.00000 | 20.1660 | 71241.3600 | 3532.74998 2014-02-27 19:42:00 | 3533.00000 | 3533.00000 | 3533.00000 | 3533.00000 | 6.0000 | 21198.0000 | 3533.00000 2014-02-27 19:43:00 | 3533.00000 | 3533.00000 | 3533.00000 | 3533.00000 | 26.3800 | 93200.5400 | 3533.00000 2014-02-27 19:44:00 | 3533.00000 | 3533.00000 | 3532.19000 | 3533.00000 | 10.4560 | 36940.9700 | 3532.98999 2014-02-27 19:45:00 | 3533.00000 | 3533.00000 | 3533.00000 | 3533.00000 | 8.0000 | 28264.0000 | 3533.00000 2014-02-27 19:46:00 | 3533.00000 | 3533.00000 | 3533.00000 | 3533.00000 | 0.3110 | 1098.7600 | 3533.00000 2014-02-27 19:47:00 | 3533.00000 | 3533.00000 | 3533.00000 | 3533.00000 | 6.0000 | 21198.0000 | 3533.00000 2014-02-27 19:48:00 | 3533.00000 | 3533.00000 | 3532.99999 | 3533.00000 | 4.5350 | 16022.1600 | 3532.99999 2014-02-27 19:49:00 | 3533.00000 | 3533.00000 | 3533.00000 | 3533.00000 | 3.0000 | 10599.0000 | 3533.00000 2014-02-27 19:50:00 | 3531.01000 | 3531.01000 | 3531.01000 | 3531.01000 | 0.3900 | 1377.0900 | 3531.01000 2014-02-27 19:51:00 | 3533.00000 | 3533.00000 | 3533.00000 | 3533.00000 | 3.5000 | 12365.5000 | 3533.00000 2014-02-27 19:52:00 | 3531.00000 | 3531.00000 | 3531.00000 | 3531.00000 | 0.1000 | 353.1000 | 3531.00000 2014-02-27 19:53:00 | 3530.00000 | 3530.00000 | 3528.48000 | 3528.49000 | 5.7610 | 20331.0300 | 3529.08000 2014-02-27 19:54:00 | 3528.94000 | 3531.24000 | 3528.94000 | 3531.24000 | 20.3000 | 71658.8700 | 3529.99000 2014-02-27 19:55:00 | 3528.71000 | 3530.69000 | 3528.70000 | 3530.69000 | 0.5790 | 2044.0700 | 3530.35000 2014-02-27 19:56:00 | 3528.00000 | 3528.00000 | 3528.00000 | 3528.00000 | 0.1000 | 352.8000 | 3528.00000 2014-02-27 19:57:00 | . | . | . | . | . | . | . 2014-02-27 19:58:00 | 3527.01000 | 3529.36000 | 3527.01000 | 3529.36000 | 4.4750 | 15790.4200 | 3528.59001 2014-02-27 19:59:00 | . | . | . | . | . | . | . 2014-02-27 20:00:00 | 3528.76000 | 3528.76000 | 3528.76000 | 3528.76000 | 0.0200 | 70.5800 | 3528.76000 2014-02-27 20:01:00 | 3527.00000 | 3527.00000 | 3527.00000 | 3527.00000 | 1.0000 | 3527.0000 | 3527.00000 2014-02-27 20:02:00 | . | . | . | . | . | . | . 2014-02-27 20:03:00 | . | . | . | . | . | . | . 2014-02-27 20:04:00 | 3527.00000 | 3527.00000 | 3527.00000 | 3527.00000 | 0.2310 | 814.7400 | 3527.00000 2014-02-27 20:05:00 | 3527.00000 | 3527.26000 | 3527.00000 | 3527.26000 | 0.3900 | 1375.5800 | 3527.13000 2014-02-27 20:06:00 | 3527.00000 | 3527.26000 | 3527.00000 | 3527.26000 | 0.5010 | 1767.0300 | 3527.01000 2014-02-27 20:07:00 | . | . | . | . | . | . | . 2014-02-27 20:08:00 | 3527.26000 | 3527.26000 | 3527.26000 | 3527.26000 | 0.2860 | 1008.8000 | 3527.26000 2014-02-27 20:09:00 | 3525.02000 | 3527.00000 | 3519.74000 | 3525.80000 | 15.3030 | 53889.5200 | 3521.50001 2014-02-27 20:10:00 | 3526.67000 | 3527.60000 | 3519.19000 | 3527.48000 | 20.5620 | 72513.9800 | 3526.60001 2014-02-27 20:11:00 | 3527.48000 | 3527.56000 | 3523.19000 | 3523.77000 | 22.1060 | 77954.3400 | 3526.38997 2014-02-27 20:12:00 | 3526.09000 | 3526.09000 | 3524.54000 | 3524.96000 | 15.7260 | 55434.4000 | 3525.01998 2014-02-27 20:13:00 | 3520.66000 | 3524.84000 | 3520.14000 | 3520.14000 | 22.7010 | 79974.2000 | 3522.94001 2014-02-27 20:14:00 | 3521.81000 | 3523.42000 | 3520.15000 | 3523.38000 | 11.8840 | 41870.5700 | 3523.27001 2014-02-27 20:15:00 | . | . | . | . | . | . | . 2014-02-27 20:16:00 | . | . | . | . | . | . | . 2014-02-27 20:17:00 | . | . | . | . | . | . | . 2014-02-27 20:18:00 | . | . | . | . | . | . | . 2014-02-27 20:19:00 | . | . | . | . | . | . | . 2014-02-27 20:20:00 | 3521.51000 | 3526.60000 | 3521.50000 | 3521.50000 | 20.1200 | 70894.8500 | 3523.60000 2014-02-27 20:21:00 | 3523.81000 | 3525.98000 | 3520.64000 | 3521.52000 | 26.9180 | 94860.6800 | 3524.05998 2014-02-27 20:22:00 | 3520.92000 | 3525.93000 | 3520.00000 | 3520.00000 | 19.5620 | 68909.9500 | 3522.64001 2014-02-27 20:23:00 | 3521.14000 | 3524.07000 | 3520.31000 | 3523.32000 | 28.7480 | 101259.2500 | 3522.30998 2014-02-27 20:24:00 | 3521.99000 | 3523.65000 | 3520.28000 | 3521.60000 | 23.3420 | 82208.0800 | 3521.90001 2014-02-27 20:25:00 | 3522.21000 | 3522.21000 | 3521.89000 | 3521.90000 | 0.6780 | 2387.8600 | 3521.92000 2014-02-27 20:26:00 | 3521.90000 | 3529.32000 | 3521.90000 | 3522.96000 | 25.5640 | 90139.4400 | 3526.03003 2014-02-27 20:27:00 | 3525.28000 | 3530.20000 | 3522.00000 | 3527.61000 | 35.4110 | 124873.2800 | 3526.40001 2014-02-27 20:28:00 | 3524.00000 | 3526.70000 | 3522.45000 | 3526.01000 | 16.6490 | 58671.9400 | 3524.05000 2014-02-27 20:29:00 | 3523.81000 | 3524.45000 | 3523.80000 | 3523.80000 | 7.1300 | 25126.1800 | 3524.01000 2014-02-27 20:30:00 | 3523.86000 | 3526.78000 | 3523.86000 | 3526.78000 | 8.4800 | 29906.2200 | 3526.68000 2014-02-27 20:31:00 | 3525.74000 | 3527.25000 | 3524.80000 | 3527.25000 | 3.8100 | 13434.5100 | 3526.12000 2014-02-27 20:32:00 | 3526.29000 | 3526.29000 | 3525.71000 | 3525.71000 | 1.2620 | 4449.8100 | 3526.00000 2014-02-27 20:33:00 | 3526.10000 | 3526.10000 | 3526.10000 | 3526.10000 | 0.3000 | 1057.8300 | 3526.10000 2014-02-27 20:34:00 | 3527.53000 | 3528.90000 | 3527.53000 | 3528.90000 | 1.2500 | 4409.8900 | 3527.91000 2014-02-27 20:35:00 | 3528.18000 | 3528.18000 | 3527.98000 | 3527.98000 | 0.7910 | 2790.7600 | 3528.14000 2014-02-27 20:36:00 | 3528.15000 | 3529.00000 | 3528.12000 | 3529.00000 | 6.8380 | 24128.3800 | 3528.57000 2014-02-27 20:37:00 | . | . | . | . | . | . | . 2014-02-27 20:38:00 | . | . | . | . | . | . | . 2014-02-27 20:39:00 | 3529.00000 | 3529.00000 | 3528.99000 | 3528.99000 | 2.0000 | 7058.0000 | 3529.00000 2014-02-27 20:40:00 | 3527.04000 | 3529.22000 | 3527.04000 | 3529.22000 | 0.0520 | 183.4300 | 3527.54000 2014-02-27 20:41:00 | . | . | . | . | . | . | . 2014-02-27 20:42:00 | 3528.03000 | 3529.00000 | 3528.03000 | 3528.41000 | 0.9190 | 3242.6100 | 3528.41000 2014-02-27 20:43:00 | . | . | . | . | . | . | . 2014-02-27 20:44:00 | 3528.51000 | 3528.51000 | 3513.30000 | 3518.95000 | 32.1480 | 113099.4500 | 3518.08998 2014-02-27 20:45:00 | 3521.27000 | 3525.91000 | 3514.23000 | 3518.89000 | 15.6140 | 54992.5200 | 3522.00002 2014-02-27 20:46:00 | 3520.49000 | 3525.59000 | 3518.33000 | 3524.07000 | 10.7050 | 37700.3400 | 3521.74998 2014-02-27 20:47:00 | 3525.29000 | 3525.29000 | 3518.12000 | 3518.12000 | 14.8370 | 52210.0800 | 3518.90999 2014-02-27 20:48:00 | 3518.33000 | 3523.99000 | 3518.33000 | 3522.15000 | 20.8150 | 73263.5300 | 3519.74997 2014-02-27 20:49:00 | 3522.99000 | 3523.12000 | 3517.99000 | 3520.50000 | 37.4240 | 131769.1800 | 3520.98004 2014-02-27 20:50:00 | 3522.38000 | 3525.71000 | 3518.02000 | 3525.71000 | 16.9360 | 59641.2200 | 3521.55998 2014-02-27 20:51:00 | 3522.42000 | 3528.35000 | 3518.59000 | 3521.41000 | 32.1230 | 113144.0800 | 3522.21003 2014-02-27 20:52:00 | 3520.84000 | 3528.34000 | 3519.56000 | 3521.77000 | 18.9580 | 66790.3500 | 3523.06999 2014-02-27 20:53:00 | 3521.21000 | 3528.36000 | 3519.17000 | 3527.01000 | 13.7960 | 48598.2700 | 3522.62998 2014-02-27 20:54:00 | 3524.91000 | 3526.98000 | 3520.10000 | 3526.90000 | 12.8430 | 45270.0000 | 3524.88001 2014-02-27 20:55:00 | 3524.83000 | 3528.30000 | 3522.06000 | 3526.95000 | 24.5550 | 86591.3100 | 3526.41997 2014-02-27 20:56:00 | 3528.69000 | 3529.31000 | 3526.04000 | 3526.81000 | 23.4630 | 82750.7600 | 3526.86002 2014-02-27 20:57:00 | 3526.65000 | 3529.29000 | 3523.66000 | 3529.29000 | 21.0220 | 74121.9300 | 3525.92001 2014-02-27 20:58:00 | 3523.03000 | 3528.00000 | 3522.70000 | 3525.50000 | 26.4400 | 93191.3700 | 3524.64000 2014-02-27 20:59:00 | 3525.94000 | 3525.94000 | 3522.08000 | 3522.08000 | 23.9900 | 84563.0200 | 3524.93000 2014-02-27 21:00:00 | 3524.09000 | 3526.70000 | 3522.04000 | 3522.07000 | 16.0890 | 56704.9100 | 3524.45000 2014-02-27 21:01:00 | 3525.99000 | 3526.25000 | 3522.33000 | 3524.72000 | 15.3310 | 54030.9000 | 3524.29000 2014-02-27 21:02:00 | 3523.86000 | 3524.69000 | 3522.44000 | 3522.82000 | 20.2050 | 71179.0200 | 3522.84003 2014-02-27 21:03:00 | 3524.07000 | 3525.33000 | 3522.17000 | 3522.76000 | 25.2590 | 88998.6900 | 3523.43999 2014-02-27 21:04:00 | 3523.67000 | 3525.48000 | 3522.24000 | 3524.71000 | 26.8070 | 94454.5300 | 3523.49998 2014-02-27 21:05:00 | 3524.96000 | 3527.00000 | 3523.37000 | 3525.89000 | 13.3390 | 47023.6500 | 3525.28000 2014-02-27 21:06:00 | 3525.58000 | 3525.58000 | 3524.55000 | 3525.32000 | 18.7440 | 66075.4600 | 3525.15002 2014-02-27 21:07:00 | 3524.18000 | 3526.48000 | 3522.45000 | 3523.69000 | 33.9970 | 119805.4300 | 3523.99997 2014-02-27 21:08:00 | 3524.78000 | 3526.37000 | 3523.03000 | 3523.91000 | 40.1940 | 141662.8800 | 3524.48005 2014-02-27 21:09:00 | 3523.73000 | 3526.05000 | 3522.57000 | 3525.98000 | 7.4880 | 26383.5500 | 3523.44000 2014-02-27 21:10:00 | 3522.57000 | 3525.69000 | 3522.14000 | 3523.33000 | 19.8820 | 70070.5000 | 3524.32001 2014-02-27 21:11:00 | 3525.74000 | 3525.74000 | 3522.69000 | 3524.80000 | 19.3000 | 67989.7700 | 3522.79000 2014-02-27 21:12:00 | 3522.23000 | 3524.77000 | 3520.59000 | 3524.77000 | 21.1080 | 74366.8600 | 3523.15999 2014-02-27 21:13:00 | 3524.28000 | 3524.67000 | 3520.25000 | 3521.73000 | 32.4560 | 114327.4200 | 3522.53996 2014-02-27 21:14:00 | 3522.27000 | 3524.69000 | 3520.27000 | 3524.30000 | 52.3329 | 184374.2100 | 3523.10004 2014-02-27 21:15:00 | 3522.28000 | 3523.92000 | 3520.09000 | 3522.14000 | 11.2630 | 39669.4800 | 3522.11001 2014-02-27 21:16:00 | 3520.80000 | 3523.86000 | 3520.23000 | 3523.86000 | 22.0460 | 77637.6900 | 3521.61998 2014-02-27 21:17:00 | 3521.96000 | 3523.51000 | 3520.09000 | 3522.19000 | 38.4470 | 135415.0600 | 3522.11997 2014-02-27 21:18:00 | 3521.07000 | 3523.27000 | 3520.05000 | 3520.76000 | 14.5780 | 51331.8800 | 3521.18999 2014-02-27 21:19:00 | 3523.26000 | 3523.26000 | 3520.00000 | 3520.00000 | 18.0130 | 63447.4000 | 3522.31002 2014-02-27 21:20:00 | . | . | . | . | . | . | . 2014-02-27 21:21:00 | 3520.00000 | 3520.00001 | 3520.00000 | 3520.00000 | 26.9410 | 94832.3200 | 3520.00001 2014-02-27 21:22:00 | 3520.01000 | 3523.53000 | 3520.01000 | 3523.53000 | 4.1670 | 14673.4900 | 3521.35000 2014-02-27 21:23:00 | 3523.76000 | 3526.17000 | 3523.12000 | 3526.17000 | 39.6870 | 139906.4700 | 3525.24997 2014-02-27 21:24:00 | 3526.39000 | 3531.00000 | 3526.38000 | 3531.00000 | 8.2050 | 28953.0000 | 3528.69999 2014-02-27 21:25:00 | 3532.00000 | 3537.00000 | 3530.02000 | 3534.80000 | 39.6610 | 140133.1600 | 3533.27001 2014-02-27 21:26:00 | 3534.74000 | 3535.79000 | 3530.81000 | 3530.81000 | 38.3570 | 135562.1300 | 3534.21997 2014-02-27 21:27:00 | 3533.81000 | 3536.44000 | 3530.66000 | 3534.61000 | 40.3900 | 142750.5200 | 3534.30000 2014-02-27 21:28:00 | 3534.30000 | 3535.79000 | 3530.51000 | 3530.88000 | 27.6790 | 97788.4800 | 3532.94999 2014-02-27 21:29:00 | 3530.83000 | 3536.19000 | 3530.83000 | 3532.50000 | 11.8480 | 41846.1600 | 3531.91999 2014-02-27 21:30:00 | 3531.10000 | 3536.05000 | 3520.00000 | 3524.98000 | 38.1690 | 134582.0500 | 3525.94999 2014-02-27 21:31:00 | 3529.34000 | 3532.56000 | 3526.04000 | 3532.56000 | 35.5940 | 125650.5100 | 3530.10004 2014-02-27 21:32:00 | 3532.43000 | 3532.74000 | 3523.40000 | 3529.75000 | 32.7740 | 115719.7400 | 3530.84004 2014-02-27 21:33:00 | 3530.14000 | 3532.74000 | 3525.42000 | 3532.74000 | 27.5810 | 97350.5300 | 3529.62001 2014-02-27 21:34:00 | 3532.74000 | 3532.74000 | 3525.76000 | 3525.76000 | 30.8780 | 108967.7100 | 3528.97998 2014-02-27 21:35:00 | 3532.74000 | 3533.63000 | 3530.42000 | 3530.42000 | 19.3390 | 68290.3300 | 3531.21999 2014-02-27 21:36:00 | 3534.95000 | 3536.49000 | 3528.61000 | 3535.14000 | 28.1660 | 99474.5600 | 3531.71997 2014-02-27 21:37:00 | 3531.59000 | 3536.95000 | 3529.43000 | 3531.32000 | 27.9140 | 98612.6800 | 3532.73003 2014-02-27 21:38:00 | 3533.22000 | 3534.37000 | 3529.97000 | 3533.89000 | 21.8200 | 77060.2600 | 3531.63000 2014-02-27 21:39:00 | 3531.44000 | 3534.23000 | 3529.61000 | 3534.23000 | 29.6950 | 104891.5600 | 3532.29996 2014-02-27 21:40:00 | 3533.49000 | 3534.22000 | 3527.74000 | 3532.72000 | 25.4090 | 89727.3800 | 3531.31999 2014-02-27 21:41:00 | 3529.24000 | 3533.12000 | 3528.27000 | 3528.51000 | 24.9770 | 88160.6400 | 3529.66998 2014-02-27 21:42:00 | 3533.54000 | 3533.54000 | 3527.58000 | 3531.73000 | 29.3120 | 103497.5400 | 3530.89002 2014-02-27 21:43:00 | 3533.23000 | 3534.16000 | 3528.81000 | 3529.53000 | 36.5330 | 129038.6100 | 3532.11003 2014-02-27 21:44:00 | 3530.00000 | 3532.75000 | 3528.36000 | 3532.72000 | 41.4390 | 146301.8900 | 3530.53999 2014-02-27 21:45:00 | 3529.27000 | 3532.12000 | 3528.55000 | 3532.12000 | 16.3320 | 57646.5000 | 3529.67001 2014-02-27 21:46:00 | 3529.21000 | 3534.83000 | 3528.79000 | 3534.83000 | 18.4070 | 64987.3100 | 3530.57998 2014-02-27 21:47:00 | 3532.29000 | 3532.65000 | 3528.56000 | 3530.85000 | 18.9870 | 67032.6700 | 3530.44998 2014-02-27 21:48:00 | 3532.61000 | 3535.65000 | 3530.37000 | 3535.65000 | 19.0240 | 67204.7000 | 3532.63002 2014-02-27 21:49:00 | 3535.78000 | 3535.78000 | 3531.00000 | 3533.27000 | 19.5450 | 69057.6800 | 3533.26997 2014-02-27 21:50:00 | 3534.76000 | 3535.65000 | 3531.42000 | 3532.82000 | 20.2060 | 71396.2500 | 3533.41998 2014-02-27 21:51:00 | 3533.76000 | 3535.41000 | 3531.62000 | 3535.41000 | 26.7470 | 94525.5200 | 3534.05998 2014-02-27 21:52:00 | 3535.70000 | 3535.70000 | 3532.59000 | 3534.77000 | 7.5740 | 26768.5900 | 3534.27001 2014-02-27 21:53:00 | 3533.46000 | 3535.61000 | 3532.14000 | 3532.77000 | 23.0640 | 81496.3200 | 3533.49003 2014-02-27 21:54:00 | 3534.08000 | 3535.96000 | 3532.00000 | 3535.96000 | 20.0510 | 70865.8900 | 3534.28001 2014-02-27 21:55:00 | 3532.46000 | 3534.93000 | 3529.02000 | 3533.21000 | 39.2380 | 138571.6600 | 3531.56998 2014-02-27 21:56:00 | 3529.44000 | 3535.02000 | 3529.17000 | 3531.55000 | 15.4750 | 54655.9700 | 3531.88998 2014-02-27 21:57:00 | 3535.67000 | 3535.93000 | 3530.48000 | 3530.48000 | 16.5670 | 58540.3500 | 3533.54999 2014-02-27 21:58:00 | 3535.80000 | 3535.80000 | 3530.92000 | 3535.78000 | 22.5220 | 79593.3800 | 3534.03001 2014-02-27 21:59:00 | 3532.28000 | 3532.28000 | 3530.00000 | 3530.00000 | 0.8200 | 2894.6500 | 3530.06000 2014-02-27 22:00:00 | 3528.86000 | 3530.93000 | 3528.86000 | 3530.93000 | 10.3100 | 36384.5600 | 3529.06000 2014-02-27 22:01:00 | . | . | . | . | . | . | . 2014-02-27 22:02:00 | 3529.01000 | 3529.01000 | 3529.00000 | 3529.00000 | 2.0710 | 7308.5700 | 3529.01000 2014-02-27 22:03:00 | 3531.00000 | 3531.00000 | 3531.00000 | 3531.00000 | 0.0200 | 70.6200 | 3531.00000 2014-02-27 22:04:00 | 3530.69000 | 3530.69000 | 3530.38000 | 3530.39000 | 3.9360 | 13895.6300 | 3530.39000 2014-02-27 22:05:00 | 3530.39000 | 3534.16000 | 3530.39000 | 3531.94000 | 21.8290 | 77109.9900 | 3532.45999 2014-02-27 22:06:00 | 3531.36000 | 3534.32000 | 3530.73000 | 3531.31000 | 6.2380 | 22033.2700 | 3532.10000 2014-02-27 22:07:00 | 3533.49000 | 3534.09000 | 3530.69000 | 3530.69000 | 49.9080 | 176339.0300 | 3533.27997 2014-02-27 22:08:00 | 3530.66000 | 3530.66000 | 3525.45000 | 3525.45000 | 35.3140 | 124536.8500 | 3526.56004 2014-02-27 22:09:00 | 3527.66000 | 3534.59000 | 3527.66000 | 3534.19000 | 25.9440 | 91603.7500 | 3530.83003 2014-02-27 22:10:00 | 3534.16000 | 3534.16000 | 3524.08000 | 3533.14000 | 23.7960 | 84050.2600 | 3532.11997 2014-02-27 22:11:00 | 3532.10000 | 3532.93000 | 3528.64000 | 3528.97000 | 30.2200 | 106672.1600 | 3529.85000 2014-02-27 22:12:00 | 3528.52000 | 3532.38000 | 3526.98000 | 3528.63000 | 14.0420 | 49555.2900 | 3529.08001 2014-02-27 22:13:00 | 3528.77000 | 3529.84000 | 3524.25000 | 3525.27000 | 18.0580 | 63704.4800 | 3527.76999 2014-02-27 22:14:00 | 3527.56000 | 3530.68000 | 3522.17000 | 3524.00000 | 19.3220 | 68168.0000 | 3528.00001 2014-02-27 22:15:00 | 3524.00000 | 3528.87000 | 3523.00000 | 3524.59000 | 31.3860 | 110688.2600 | 3526.67996 2014-02-27 22:16:00 | 3525.21000 | 3532.54000 | 3524.03000 | 3532.54000 | 30.0150 | 105839.1900 | 3526.20996 2014-02-27 22:17:00 | 3528.90000 | 3528.90000 | 3524.06000 | 3527.15000 | 17.4900 | 61672.6800 | 3526.17000 2014-02-27 22:18:00 | 3530.04000 | 3532.54000 | 3524.67000 | 3526.03000 | 39.6780 | 140045.9700 | 3529.55998 2014-02-27 22:19:00 | 3527.86000 | 3532.28000 | 3524.45000 | 3524.50000 | 30.3810 | 107172.6800 | 3527.62001 2014-02-27 22:20:00 | 3528.87000 | 3532.68000 | 3527.98000 | 3530.09000 | 27.1770 | 95922.3700 | 3529.53998 2014-02-27 22:21:00 | 3531.80000 | 3532.68000 | 3528.74000 | 3530.84000 | 27.6700 | 97701.8300 | 3530.97000 2014-02-27 22:22:00 | 3529.83000 | 3531.38000 | 3529.83000 | 3530.50000 | 8.3940 | 29631.9300 | 3530.13001 2014-02-27 22:23:00 | 3532.00000 | 3532.00000 | 3532.00000 | 3532.00000 | 1.3600 | 4803.5200 | 3532.00000 2014-02-27 22:24:00 | 3531.00000 | 3532.00000 | 3531.00000 | 3532.00000 | 0.2000 | 706.3000 | 3531.50000 2014-02-27 22:25:00 | 3532.00000 | 3533.77000 | 3530.88000 | 3533.01000 | 12.2340 | 43215.3300 | 3532.40001 2014-02-27 22:26:00 | 3533.40000 | 3533.69000 | 3530.97000 | 3533.09000 | 15.4800 | 54692.5800 | 3533.11000 2014-02-27 22:27:00 | 3534.00000 | 3534.00000 | 3534.00000 | 3534.00000 | 0.0400 | 141.3600 | 3534.00000 2014-02-27 22:28:00 | 3532.81000 | 3534.00000 | 3532.00000 | 3534.00000 | 2.1200 | 7489.8900 | 3532.97000 2014-02-27 22:29:00 | 3534.00000 | 3534.00000 | 3531.68000 | 3531.68000 | 27.3000 | 96440.3800 | 3532.61000 2014-02-27 22:30:00 | 3530.02000 | 3532.40000 | 3530.02000 | 3530.73000 | 2.1900 | 7733.9300 | 3531.48000 2014-02-27 22:31:00 | 3531.88000 | 3534.28000 | 3530.41000 | 3531.84000 | 42.1861 | 149018.8500 | 3532.41995 2014-02-27 22:32:00 | 3532.56000 | 3533.60000 | 3530.15000 | 3532.35000 | 31.6540 | 111806.1700 | 3532.13004 2014-02-27 22:33:00 | 3531.73000 | 3533.39000 | 3530.24000 | 3533.39000 | 29.0590 | 102635.5800 | 3531.96999 2014-02-27 22:34:00 | 3531.82000 | 3531.94000 | 3531.82000 | 3531.94000 | 0.4700 | 1659.9900 | 3531.89000 2014-02-27 22:35:00 | 3533.16000 | 3534.17000 | 3530.27000 | 3530.27000 | 34.2940 | 121157.7700 | 3532.91004 2014-02-27 22:36:00 | 3534.30000 | 3534.69000 | 3530.69000 | 3534.33000 | 13.7240 | 48471.3300 | 3531.87002 2014-02-27 22:37:00 | 3534.36000 | 3534.69000 | 3530.35000 | 3532.27000 | 37.3570 | 131984.7200 | 3533.06997 2014-02-27 22:38:00 | 3533.97000 | 3534.68000 | 3531.28000 | 3531.28000 | 30.8550 | 109024.8300 | 3533.45996 2014-02-27 22:39:00 | 3533.33000 | 3534.66000 | 3530.76000 | 3534.66000 | 25.5780 | 90363.5900 | 3532.85999 2014-02-27 22:40:00 | 3532.06000 | 3532.85000 | 3530.63000 | 3530.63000 | 29.2330 | 103255.5300 | 3532.16002 2014-02-27 22:41:00 | 3532.58000 | 3534.18000 | 3530.25000 | 3531.17000 | 36.9560 | 130531.8400 | 3532.08996 2014-02-27 22:42:00 | 3530.00000 | 3534.67000 | 3530.00000 | 3530.20000 | 15.9630 | 56385.2300 | 3532.25001 2014-02-27 22:43:00 | 3530.80000 | 3533.64000 | 3530.20000 | 3531.14000 | 15.9890 | 56471.6600 | 3531.91000 2014-02-27 22:44:00 | 3531.31000 | 3533.69000 | 3531.31000 | 3533.69000 | 7.0720 | 24978.3500 | 3532.01000 2014-02-27 22:45:00 | 3531.13000 | 3534.99000 | 3531.13000 | 3532.56000 | 4.7090 | 16636.2300 | 3532.86000 2014-02-27 22:46:00 | 3531.13000 | 3534.40000 | 3530.00000 | 3530.10000 | 28.5740 | 100934.7100 | 3532.40003 2014-02-27 22:47:00 | 3534.79000 | 3534.79000 | 3530.03000 | 3531.61000 | 27.0850 | 95667.2700 | 3532.10996 2014-02-27 22:48:00 | 3531.68000 | 3533.80000 | 3530.79000 | 3531.23000 | 32.6520 | 115330.4000 | 3532.11002 2014-02-27 22:49:00 | 3532.08000 | 3533.33000 | 3530.03000 | 3530.19000 | 36.1780 | 127752.2200 | 3531.20998 2014-02-27 22:50:00 | 3531.02000 | 3531.64000 | 3530.00000 | 3530.03000 | 23.8190 | 84110.8400 | 3531.24999 2014-02-27 22:51:00 | 3531.63000 | 3533.18000 | 3531.62000 | 3533.18000 | 8.8360 | 31213.9800 | 3532.58999 2014-02-27 22:52:00 | 3532.78000 | 3533.88000 | 3530.00000 | 3530.01000 | 11.9750 | 42294.8500 | 3531.92998 2014-02-27 22:53:00 | 3531.63000 | 3531.63000 | 3531.29000 | 3531.29000 | 0.2280 | 805.2000 | 3531.59000 2014-02-27 22:54:00 | . | . | . | . | . | . | . 2014-02-27 22:55:00 | 3530.98000 | 3535.16000 | 3530.08000 | 3534.76000 | 6.5330 | 23080.5100 | 3532.91001 2014-02-27 22:56:00 | 3532.10000 | 3534.44000 | 3531.31000 | 3531.31000 | 19.9780 | 70576.3900 | 3532.70999 2014-02-27 22:57:00 | 3531.31000 | 3533.00000 | 3531.31000 | 3531.61000 | 4.7060 | 16622.6000 | 3532.20999 2014-02-27 22:58:00 | 3532.97000 | 3533.00000 | 3531.61000 | 3532.21000 | 7.9440 | 28063.2800 | 3532.64001 2014-02-27 22:59:00 | 3532.97000 | 3533.65000 | 3531.13000 | 3533.65000 | 4.1090 | 14516.6300 | 3532.89000 2014-02-27 23:00:00 | 3533.65000 | 3533.68000 | 3530.00000 | 3532.70000 | 16.1170 | 56938.0000 | 3532.78999 2014-02-27 23:01:00 | 3533.65000 | 3533.67000 | 3532.08000 | 3532.08000 | 1.2660 | 4473.5400 | 3533.60000 2014-02-27 23:02:00 | 3532.08000 | 3533.00000 | 3532.00000 | 3533.00000 | 5.0300 | 17766.3700 | 3532.08000 2014-02-27 23:03:00 | 3532.35000 | 3532.45000 | 3532.35000 | 3532.45000 | 0.3300 | 1165.6900 | 3532.39000 2014-02-27 23:04:00 | 3533.00000 | 3537.01000 | 3533.00000 | 3537.01000 | 36.1580 | 127835.6200 | 3535.46998 2014-02-27 23:05:00 | 3532.91000 | 3538.30000 | 3532.85000 | 3538.29000 | 47.3290 | 167361.6500 | 3536.12999 2014-02-27 23:06:00 | 3538.27000 | 3543.61000 | 3534.54000 | 3537.36000 | 50.4330 | 178462.6400 | 3538.61004 2014-02-27 23:07:00 | 3537.13000 | 3540.27000 | 3536.41000 | 3537.77000 | 60.0160 | 212319.1700 | 3537.70993 2014-02-27 23:08:00 | 3538.74000 | 3541.41000 | 3537.17000 | 3539.95000 | 36.9150 | 130665.4200 | 3539.62995 2014-02-27 23:09:00 | 3539.81000 | 3545.00000 | 3539.81000 | 3545.00000 | 16.1480 | 57203.0900 | 3542.42999 2014-02-27 23:10:00 | 3541.55000 | 3544.99000 | 3539.79000 | 3539.79000 | 29.0560 | 102920.8000 | 3542.14997 2014-02-27 23:11:00 | 3539.18000 | 3545.00000 | 3538.00000 | 3542.10000 | 26.7360 | 94684.7700 | 3541.46997 2014-02-27 23:12:00 | 3544.20000 | 3545.00000 | 3538.23000 | 3542.29000 | 52.6581 | 186594.4100 | 3543.50997 2014-02-27 23:13:00 | 3542.27000 | 3544.00000 | 3540.00000 | 3542.11000 | 7.1020 | 25153.6100 | 3541.76000 2014-02-27 23:14:00 | 3542.11000 | 3544.00000 | 3542.11000 | 3543.99000 | 7.5620 | 26799.6500 | 3543.99000 2014-02-27 23:15:00 | 3544.90000 | 3550.00000 | 3544.82000 | 3550.00000 | 120.8690 | 428494.0000 | 3545.10997 2014-02-27 23:16:00 | 3547.99000 | 3550.00000 | 3545.58000 | 3548.87000 | 30.1800 | 107096.9300 | 3548.61000 2014-02-27 23:17:00 | 3550.00000 | 3558.00000 | 3545.28000 | 3551.36000 | 42.9389 | 152640.6300 | 3554.82999 2014-02-27 23:18:00 | 3557.44000 | 3559.01000 | 3547.93000 | 3557.27000 | 13.8020 | 49059.8300 | 3554.55001 2014-02-27 23:19:00 | 3554.20000 | 3560.00000 | 3550.42000 | 3559.37000 | 67.5969 | 240381.4800 | 3556.09994 2014-02-27 23:20:00 | 3558.00000 | 3558.00000 | 3539.00000 | 3550.24000 | 41.5880 | 147734.4700 | 3552.32998 2014-02-27 23:21:00 | 3550.23000 | 3552.06000 | 3546.20000 | 3546.25000 | 69.6070 | 247182.8800 | 3551.11994 2014-02-27 23:22:00 | 3547.93000 | 3547.93000 | 3544.99000 | 3545.00000 | 15.4640 | 54834.8500 | 3545.97002 2014-02-27 23:23:00 | 3545.01000 | 3545.01000 | 3542.84000 | 3542.84000 | 20.9540 | 74281.7100 | 3544.99002 2014-02-27 23:24:00 | 3542.00000 | 3551.94000 | 3542.00000 | 3546.37000 | 18.7680 | 66569.3600 | 3546.95999 2014-02-27 23:25:00 | 3552.00000 | 3552.67000 | 3546.44000 | 3547.81000 | 4.5040 | 15986.0700 | 3549.30001 2014-02-27 23:26:00 | 3546.88000 | 3548.93000 | 3541.91000 | 3542.37000 | 24.8510 | 88100.0600 | 3545.13001 2014-02-27 23:27:00 | 3541.70000 | 3548.48000 | 3539.36000 | 3548.48000 | 10.7270 | 37992.9300 | 3541.79999 2014-02-27 23:28:00 | 3548.99000 | 3549.99000 | 3544.97000 | 3549.45000 | 44.5859 | 158148.5600 | 3547.04995 2014-02-27 23:29:00 | 3547.58000 | 3550.00000 | 3545.50000 | 3549.00000 | 32.0600 | 113721.1700 | 3547.14000 2014-02-27 23:30:00 | 3547.79000 | 3553.00000 | 3545.99000 | 3547.44000 | 16.1390 | 57268.8000 | 3548.47000 2014-02-27 23:31:00 | 3546.41000 | 3559.00000 | 3545.99000 | 3559.00000 | 33.4480 | 118688.5200 | 3548.44998 2014-02-27 23:32:00 | 3547.81000 | 3550.00000 | 3545.00000 | 3549.51000 | 32.5760 | 115570.9200 | 3547.72996 2014-02-27 23:33:00 | 3549.99000 | 3549.99000 | 3545.00000 | 3547.21000 | 17.0140 | 60337.0600 | 3546.32002 2014-02-27 23:34:00 | 3548.99000 | 3548.99000 | 3544.92000 | 3547.31000 | 55.9511 | 198464.6100 | 3547.11002 2014-02-27 23:35:00 | 3546.34000 | 3547.65000 | 3543.09000 | 3544.92000 | 34.0660 | 120753.7300 | 3544.69996 2014-02-27 23:36:00 | 3546.70000 | 3547.03000 | 3543.44000 | 3545.52000 | 21.4610 | 76097.1900 | 3545.84001 2014-02-27 23:37:00 | 3543.00000 | 3543.02000 | 3542.49000 | 3542.97000 | 19.6550 | 69636.0600 | 3542.91997 2014-02-27 23:38:00 | 3543.01000 | 3545.00000 | 3543.01000 | 3545.00000 | 4.6120 | 16342.2300 | 3543.42000 2014-02-27 23:39:00 | 3543.01000 | 3545.00000 | 3543.01000 | 3545.00000 | 13.1720 | 46692.7500 | 3544.85001 2014-02-27 23:40:00 | 3545.01000 | 3546.81000 | 3542.01000 | 3545.04000 | 68.4901 | 242798.0100 | 3545.01000 2014-02-27 23:41:00 | 3545.09000 | 3546.50000 | 3542.41000 | 3546.50000 | 14.9810 | 53107.6800 | 3545.00000 2014-02-27 23:42:00 | 3545.00000 | 3560.00000 | 3545.00000 | 3551.54000 | 66.6030 | 236611.1100 | 3552.56006 2014-02-27 23:43:00 | 3551.67000 | 3551.67000 | 3547.21000 | 3547.22000 | 37.4020 | 132786.4700 | 3550.25002 2014-02-27 23:44:00 | 3547.92000 | 3550.07000 | 3547.92000 | 3550.07000 | 4.7990 | 17034.5300 | 3549.60000 2014-02-27 23:45:00 | 3550.39000 | 3550.39000 | 3550.31000 | 3550.31000 | 3.1010 | 11009.6700 | 3550.36000 2014-02-27 23:46:00 | 3551.00000 | 3562.00000 | 3548.20000 | 3549.20000 | 54.1440 | 192579.2300 | 3556.80006 2014-02-27 23:47:00 | 3550.00000 | 3550.00000 | 3545.78000 | 3545.78000 | 13.8340 | 49093.6300 | 3548.77002 2014-02-27 23:48:00 | 3549.13000 | 3549.67000 | 3545.01000 | 3545.01000 | 41.1750 | 146056.4100 | 3547.20994 2014-02-27 23:49:00 | 3548.33000 | 3548.46000 | 3542.90000 | 3545.36000 | 49.1700 | 174354.3600 | 3545.95000 2014-02-27 23:50:00 | 3547.82000 | 3547.82000 | 3542.90000 | 3544.20000 | 35.9410 | 127435.1500 | 3545.68001 2014-02-27 23:51:00 | 3544.21000 | 3545.04000 | 3544.21000 | 3545.04000 | 4.5030 | 15962.1200 | 3544.78000 2014-02-27 23:52:00 | 3545.08000 | 3548.84000 | 3544.68000 | 3547.68000 | 14.8090 | 52529.5300 | 3547.14000 2014-02-27 23:53:00 | 3546.70000 | 3547.58000 | 3544.68000 | 3544.68000 | 27.2920 | 96780.3900 | 3546.11002 2014-02-27 23:54:00 | 3544.06000 | 3544.06000 | 3541.19000 | 3541.19000 | 16.5290 | 58539.7500 | 3541.64000 2014-02-27 23:55:00 | 3540.44000 | 3544.89000 | 3540.00000 | 3541.27000 | 29.0990 | 103043.6800 | 3541.13999 2014-02-27 23:56:00 | 3541.23000 | 3541.60000 | 3539.00000 | 3541.30000 | 41.4740 | 146861.4300 | 3541.05005 2014-02-27 23:57:00 | 3539.00000 | 3539.65000 | 3533.91000 | 3535.14000 | 17.4030 | 61571.7800 | 3538.00001 2014-02-27 23:58:00 | 3535.28000 | 3538.53000 | 3533.57000 | 3538.53000 | 52.6090 | 186032.1100 | 3536.12998 2014-02-27 23:59:00 | 3538.22000 | 3538.22000 | 3535.28000 | 3535.28000 | 10.5080 | 37175.3100 | 3537.80999 2014-02-28 00:00:00 | 3535.28000 | 3538.60000 | 3535.11000 | 3538.53000 | 13.7420 | 48620.3500 | 3538.08001 2014-02-28 00:01:00 | 3538.00000 | 3538.05000 | 3532.96000 | 3535.16000 | 23.8310 | 84284.4300 | 3536.76001 2014-02-28 00:02:00 | 3535.16000 | 3536.53000 | 3531.35000 | 3534.84000 | 18.2630 | 64533.7500 | 3533.58002 2014-02-28 00:03:00 | 3534.84000 | 3534.84000 | 3531.13000 | 3533.83000 | 35.7800 | 126385.9400 | 3532.31000 2014-02-28 00:04:00 | 3531.63000 | 3535.83000 | 3531.63000 | 3532.93000 | 55.5080 | 196156.8500 | 3533.84997 2014-02-28 00:05:00 | 3534.29000 | 3536.49000 | 3532.64000 | 3536.46000 | 58.9540 | 208383.9900 | 3534.69007 2014-02-28 00:06:00 | 3535.16000 | 3536.53000 | 3532.73000 | 3536.44000 | 47.6560 | 168475.0300 | 3535.22995 2014-02-28 00:07:00 | 3536.47000 | 3536.47000 | 3533.18000 | 3536.32000 | 57.2290 | 202307.3000 | 3535.04998 2014-02-28 00:08:00 | 3536.00000 | 3538.00000 | 3534.61000 | 3536.81000 | 24.2170 | 85627.5500 | 3535.83998 2014-02-28 00:09:00 | 3535.32000 | 3535.32000 | 3535.32000 | 3535.32000 | 0.1000 | 353.5300 | 3535.32000 2014-02-28 00:10:00 | 3536.99000 | 3537.00000 | 3536.99000 | 3537.00000 | 1.0200 | 3607.7400 | 3537.00000 2014-02-28 00:11:00 | 3534.58000 | 3537.00000 | 3533.61000 | 3535.01000 | 22.5900 | 79843.4700 | 3534.46000 2014-02-28 00:12:00 | 3538.00000 | 3538.00000 | 3538.00000 | 3538.00000 | 0.2880 | 1018.9400 | 3538.00000 2014-02-28 00:13:00 | 3535.27000 | 3535.41000 | 3535.17000 | 3535.41000 | 18.4400 | 65190.1500 | 3535.26000 2014-02-28 00:14:00 | 3535.40000 | 3537.98000 | 3533.91000 | 3535.62000 | 28.9460 | 102380.9900 | 3536.95997 2014-02-28 00:15:00 | 3535.44000 | 3536.97000 | 3533.40000 | 3536.95000 | 49.7620 | 175918.3000 | 3535.19003 2014-02-28 00:16:00 | 3535.81000 | 3535.81000 | 3534.91000 | 3535.49000 | 4.1690 | 14738.6700 | 3535.30000 2014-02-28 00:17:00 | 3536.57000 | 3537.00000 | 3533.61000 | 3536.01000 | 51.0510 | 180479.1100 | 3535.27001 2014-02-28 00:18:00 | 3534.43000 | 3536.90000 | 3531.00000 | 3535.00000 | 74.5521 | 263510.9500 | 3534.59004 2014-02-28 00:19:00 | 3536.00000 | 3536.99000 | 3535.01000 | 3536.99000 | 10.9260 | 38633.1800 | 3535.88999 2014-02-28 00:20:00 | . | . | . | . | . | . | . 2014-02-28 00:21:00 | 3535.01000 | 3537.99000 | 3535.01000 | 3537.99000 | 11.4650 | 40563.0200 | 3537.98998 2014-02-28 00:22:00 | 3537.91000 | 3537.91000 | 3537.91000 | 3537.91000 | 0.8400 | 2971.8400 | 3537.91000 2014-02-28 00:23:00 | 3537.89000 | 3537.89000 | 3537.85000 | 3537.85000 | 4.0000 | 14151.4800 | 3537.87000 2014-02-28 00:24:00 | 3537.80000 | 3537.80000 | 3537.76000 | 3537.76000 | 1.0960 | 3877.4000 | 3537.78000 2014-02-28 00:25:00 | 3535.02000 | 3537.20000 | 3531.69000 | 3532.17000 | 47.3910 | 167529.1300 | 3535.04001 2014-02-28 00:26:00 | 3534.84000 | 3537.64000 | 3531.25000 | 3534.22000 | 70.4551 | 248953.0000 | 3533.49990 2014-02-28 00:27:00 | 3532.21000 | 3534.81000 | 3528.00000 | 3533.59000 | 54.5661 | 192666.1800 | 3530.87994 2014-02-28 00:28:00 | 3534.90000 | 3534.90000 | 3528.31000 | 3532.26000 | 30.9440 | 109259.1400 | 3530.87003 2014-02-28 00:29:00 | 3530.09000 | 3534.60000 | 3528.40000 | 3530.28000 | 96.9490 | 342325.0500 | 3530.97997 2014-02-28 00:30:00 | 3529.75000 | 3534.55000 | 3529.20000 | 3532.50000 | 40.2951 | 142273.7800 | 3530.79994 2014-02-28 00:31:00 | 3532.99000 | 3534.00000 | 3529.98000 | 3531.57000 | 47.7140 | 168545.7400 | 3532.42005 2014-02-28 00:32:00 | 3530.11000 | 3531.47000 | 3529.68000 | 3531.47000 | 25.4510 | 89847.2500 | 3530.20001 2014-02-28 00:33:00 | 3530.00000 | 3532.00000 | 3529.00000 | 3532.00000 | 7.3580 | 25983.4100 | 3531.31000 2014-02-28 00:34:00 | 3533.00000 | 3533.00000 | 3533.00000 | 3533.00000 | 1.3660 | 4826.0800 | 3533.00000 2014-02-28 00:35:00 | 3533.00000 | 3533.00000 | 3533.00000 | 3533.00000 | 2.4350 | 8602.8600 | 3533.00000 2014-02-28 00:36:00 | 3533.00000 | 3533.02000 | 3530.01000 | 3533.02000 | 5.5820 | 19718.2200 | 3532.46000 2014-02-28 00:37:00 | 3530.09000 | 3537.22000 | 3530.09000 | 3537.00000 | 24.0820 | 85126.5400 | 3534.86001 2014-02-28 00:38:00 | 3535.17000 | 3537.22000 | 3532.38000 | 3535.05000 | 70.7551 | 250121.2200 | 3535.02990 2014-02-28 00:39:00 | 3533.54000 | 3537.70000 | 3533.54000 | 3536.00000 | 41.2390 | 145787.4400 | 3535.17999 2014-02-28 00:40:00 | 3534.99000 | 3539.00000 | 3533.75000 | 3538.94000 | 70.4590 | 249164.1000 | 3536.29998 2014-02-28 00:41:00 | 3538.94000 | 3538.94000 | 3534.73000 | 3536.00000 | 64.1020 | 226738.5000 | 3537.15004 2014-02-28 00:42:00 | 3538.99000 | 3538.99000 | 3538.99000 | 3538.99000 | 0.7400 | 2618.8500 | 3538.99000 2014-02-28 00:43:00 | 3536.06000 | 3538.99000 | 3536.06000 | 3538.98000 | 3.7570 | 13287.5800 | 3536.75000 2014-02-28 00:44:00 | 3536.99000 | 3539.94000 | 3536.99000 | 3539.88000 | 37.2860 | 131965.8300 | 3539.28996 2014-02-28 00:45:00 | 3539.88000 | 3539.88000 | 3537.00000 | 3537.00000 | 10.7690 | 38114.3100 | 3539.26000 2014-02-28 00:46:00 | 3537.00000 | 3537.00000 | 3537.00000 | 3537.00000 | 0.3930 | 1390.0400 | 3537.00000 2014-02-28 00:47:00 | 3536.99000 | 3536.99000 | 3536.99000 | 3536.99000 | 0.1630 | 576.5300 | 3536.99000 2014-02-28 00:48:00 | 3537.00000 | 3537.00000 | 3536.99000 | 3536.99000 | 0.3980 | 1407.7200 | 3536.99000 2014-02-28 00:49:00 | 3537.04000 | 3539.94000 | 3537.00000 | 3537.12000 | 17.1150 | 60553.7600 | 3538.05002 2014-02-28 00:50:00 | 3537.13000 | 3539.94000 | 3536.53000 | 3536.53000 | 12.3720 | 43771.9600 | 3537.99001 2014-02-28 00:51:00 | 3537.13000 | 3540.61000 | 3536.53000 | 3538.94000 | 62.5460 | 221317.1800 | 3538.46993 2014-02-28 00:52:00 | 3536.78000 | 3540.62000 | 3536.69000 | 3539.90000 | 29.6680 | 104992.7200 | 3538.91998 2014-02-28 00:53:00 | 3540.50000 | 3542.30000 | 3537.15000 | 3538.48000 | 14.4010 | 50986.9000 | 3540.51000 2014-02-28 00:54:00 | 3539.59000 | 3540.00000 | 3538.33000 | 3540.00000 | 12.1800 | 43103.2900 | 3538.86000 2014-02-28 00:55:00 | 3538.06000 | 3539.82000 | 3536.69000 | 3536.69000 | 7.1520 | 25300.6900 | 3537.57000 2014-02-28 00:56:00 | 3536.69000 | 3539.00000 | 3535.77000 | 3537.38000 | 17.8100 | 62988.5100 | 3536.69000 2014-02-28 00:57:00 | 3539.00000 | 3539.00000 | 3536.49000 | 3537.97000 | 16.7770 | 59355.2600 | 3537.88999 2014-02-28 00:58:00 | 3537.22000 | 3538.67000 | 3536.61000 | 3538.67000 | 3.1810 | 11253.8200 | 3537.82000 2014-02-28 00:59:00 | 3536.02000 | 3540.00000 | 3535.66000 | 3540.00000 | 13.1040 | 46349.0900 | 3537.02001 2014-02-28 01:00:00 | 3537.01000 | 3540.87000 | 3535.66000 | 3538.64000 | 66.9160 | 236774.8100 | 3538.38992 2014-02-28 01:01:00 | 3538.21000 | 3539.99000 | 3536.01000 | 3539.99000 | 101.5720 | 359356.6800 | 3537.95006 2014-02-28 01:02:00 | 3539.99000 | 3540.00000 | 3536.11000 | 3536.20000 | 70.9790 | 251119.5500 | 3537.93998 2014-02-28 01:03:00 | 3538.98000 | 3540.76000 | 3536.25000 | 3537.63000 | 75.8800 | 268537.0500 | 3538.97000 2014-02-28 01:04:00 | 3541.20000 | 3545.00000 | 3540.55000 | 3541.31000 | 63.9870 | 226659.9100 | 3542.27995 2014-02-28 01:05:00 | 3541.58000 | 3543.61000 | 3537.04000 | 3539.40000 | 17.6350 | 62430.5600 | 3540.14998 2014-02-28 01:06:00 | 3538.80000 | 3538.81000 | 3537.12000 | 3537.14000 | 12.8920 | 45604.0100 | 3537.39001 2014-02-28 01:07:00 | 3537.17000 | 3538.96000 | 3537.00000 | 3537.21000 | 10.7050 | 37864.6800 | 3537.09998 2014-02-28 01:08:00 | 3537.20000 | 3538.50000 | 3535.49000 | 3535.49000 | 7.7800 | 27520.0900 | 3537.29000 2014-02-28 01:09:00 | 3535.44000 | 3535.44000 | 3535.00000 | 3535.00000 | 9.8600 | 34855.2100 | 3535.01000 2014-02-28 01:10:00 | 3535.44000 | 3535.44000 | 3535.44000 | 3535.44000 | 5.9900 | 21177.2900 | 3535.44000 2014-02-28 01:11:00 | 3536.98000 | 3536.98000 | 3536.92000 | 3536.92000 | 1.3700 | 4845.6000 | 3536.93000 2014-02-28 01:12:00 | 3536.00000 | 3538.99000 | 3536.00000 | 3538.20000 | 1.5990 | 5656.1000 | 3537.28000 2014-02-28 01:13:00 | 3538.16000 | 3539.00000 | 3535.45000 | 3538.18000 | 7.1820 | 25414.7900 | 3538.68000 2014-02-28 01:14:00 | 3538.41000 | 3538.41000 | 3536.05000 | 3536.05000 | 11.4420 | 40477.9100 | 3537.66001 2014-02-28 01:15:00 | 3537.47000 | 3538.06000 | 3537.47000 | 3537.49000 | 2.1640 | 7655.5500 | 3537.69000 2014-02-28 01:16:00 | 3536.97000 | 3537.00000 | 3536.93000 | 3537.00000 | 2.7570 | 9751.4400 | 3536.97000 2014-02-28 01:17:00 | 3538.22000 | 3538.68000 | 3536.38000 | 3537.10000 | 13.6240 | 48201.0700 | 3537.95002 2014-02-28 01:18:00 | . | . | . | . | . | . | . 2014-02-28 01:19:00 | 3537.20000 | 3537.20000 | 3537.20000 | 3537.20000 | 0.9570 | 3385.1000 | 3537.20000 2014-02-28 01:20:00 | 3536.00000 | 3538.87000 | 3535.00000 | 3535.91000 | 54.0950 | 191302.2200 | 3536.40992 2014-02-28 01:21:00 | 3535.91000 | 3535.91000 | 3535.91000 | 3535.91000 | 0.2300 | 813.2600 | 3535.91000 2014-02-28 01:22:00 | 3536.00000 | 3536.00000 | 3536.00000 | 3536.00000 | 0.0180 | 63.6500 | 3536.00000 2014-02-28 01:23:00 | 3535.91000 | 3537.70000 | 3535.91000 | 3537.04000 | 9.1120 | 32231.1300 | 3537.22001 2014-02-28 01:24:00 | 3537.60000 | 3538.00000 | 3537.60000 | 3537.61000 | 2.9600 | 10472.2200 | 3537.91000 2014-02-28 01:25:00 | 3538.00000 | 3538.83000 | 3536.01000 | 3536.01000 | 4.8080 | 17009.8200 | 3537.82000 2014-02-28 01:26:00 | 3537.62000 | 3537.62000 | 3536.01000 | 3536.01000 | 0.6200 | 2193.1800 | 3537.39000 2014-02-28 01:27:00 | 3536.01000 | 3536.01000 | 3536.01000 | 3536.01000 | 0.1000 | 353.6000 | 3536.01000 2014-02-28 01:28:00 | 3537.99000 | 3538.00000 | 3533.00000 | 3533.00000 | 61.4960 | 217395.2500 | 3535.10993 2014-02-28 01:29:00 | 3533.00000 | 3537.91000 | 3533.00000 | 3534.01000 | 73.2901 | 259157.4600 | 3536.05000 2014-02-28 01:30:00 | 3536.66000 | 3537.66000 | 3533.00000 | 3535.30000 | 67.8340 | 239821.5300 | 3535.42008 2014-02-28 01:31:00 | 3535.98000 | 3537.89000 | 3533.34000 | 3535.86000 | 82.2829 | 290893.2400 | 3535.28007 2014-02-28 01:32:00 | 3533.16000 | 3537.88000 | 3533.11000 | 3534.24000 | 168.8209 | 596901.8400 | 3535.71004 2014-02-28 01:33:00 | 3536.96000 | 3537.90000 | 3533.01000 | 3533.01000 | 19.5400 | 69064.6000 | 3534.52000 2014-02-28 01:34:00 | 3533.05000 | 3537.60000 | 3533.01000 | 3536.03000 | 77.1910 | 272877.0100 | 3535.09002 2014-02-28 01:35:00 | 3534.00000 | 3534.00000 | 3533.20000 | 3533.30000 | 17.1910 | 60750.2000 | 3533.84000 2014-02-28 01:36:00 | 3533.20000 | 3536.43000 | 3533.00000 | 3533.00000 | 55.8840 | 197520.9900 | 3534.48006 2014-02-28 01:37:00 | 3532.00000 | 3532.87000 | 3530.00000 | 3530.00000 | 17.2800 | 61008.8900 | 3530.61000 2014-02-28 01:38:00 | 3529.61000 | 3530.95000 | 3528.50000 | 3529.75000 | 26.0320 | 91883.4700 | 3529.64001 2014-02-28 01:39:00 | 3530.00000 | 3530.00000 | 3528.03000 | 3528.03000 | 0.0240 | 84.6900 | 3528.85000 2014-02-28 01:40:00 | 3528.08000 | 3530.00000 | 3528.05000 | 3530.00000 | 16.9420 | 59802.9900 | 3529.87001 2014-02-28 01:41:00 | 3531.00000 | 3531.28000 | 3528.35000 | 3530.00000 | 12.8050 | 45211.5000 | 3530.76998 2014-02-28 01:42:00 | 3529.99000 | 3529.99000 | 3528.76000 | 3528.87000 | 2.6760 | 9444.2800 | 3529.25000 2014-02-28 01:43:00 | 3529.00000 | 3531.22000 | 3529.00000 | 3531.22000 | 3.0200 | 10662.0100 | 3530.47000 2014-02-28 01:44:00 | 3529.07000 | 3531.00000 | 3529.07000 | 3531.00000 | 19.6160 | 69255.7800 | 3530.57998 2014-02-28 01:45:00 | 3531.99000 | 3532.29000 | 3531.01000 | 3532.29000 | 10.1880 | 35981.6000 | 3531.75999 2014-02-28 01:46:00 | 3533.00000 | 3535.00000 | 3532.24000 | 3532.29000 | 14.5520 | 51414.8400 | 3533.18001 2014-02-28 01:47:00 | 3532.21000 | 3535.18000 | 3530.03000 | 3532.69000 | 40.0990 | 141612.3600 | 3531.56999 2014-02-28 01:48:00 | 3533.15000 | 3535.99000 | 3530.26000 | 3532.31000 | 96.1629 | 339758.8300 | 3533.16008 2014-02-28 01:49:00 | 3535.43000 | 3535.90000 | 3531.27000 | 3535.45000 | 106.1030 | 374944.7200 | 3533.78009 2014-02-28 01:50:00 | 3531.75000 | 3533.14000 | 3530.00000 | 3531.99000 | 62.5640 | 220978.0500 | 3532.03007 2014-02-28 01:51:00 | 3531.97000 | 3531.97000 | 3530.00000 | 3530.03000 | 4.1580 | 14681.7300 | 3530.96000 2014-02-28 01:52:00 | 3530.04000 | 3531.68000 | 3530.00000 | 3530.00000 | 11.5800 | 40877.5000 | 3530.01000 2014-02-28 01:53:00 | 3529.99000 | 3530.02000 | 3529.01000 | 3530.02000 | 9.4400 | 33318.6700 | 3529.52000 2014-02-28 01:54:00 | 3529.00000 | 3531.51000 | 3529.00000 | 3529.98000 | 14.9100 | 52619.3500 | 3529.13000 2014-02-28 01:55:00 | 3529.97000 | 3530.05000 | 3529.00000 | 3530.05000 | 14.6380 | 51660.5500 | 3529.20999 2014-02-28 01:56:00 | 3529.91000 | 3530.02000 | 3528.00000 | 3530.02000 | 24.1130 | 85107.6000 | 3529.53002 2014-02-28 01:57:00 | 3531.49000 | 3534.01000 | 3531.49000 | 3534.01000 | 18.9270 | 66878.9800 | 3533.51998 2014-02-28 01:58:00 | 3534.02000 | 3536.00000 | 3530.87000 | 3534.13000 | 69.4290 | 245288.4500 | 3532.93998 2014-02-28 01:59:00 | 3535.70000 | 3535.90000 | 3532.70000 | 3535.02000 | 54.6710 | 193222.7200 | 3534.28002 2014-02-28 02:00:00 | 3534.91000 | 3536.00000 | 3534.70000 | 3536.00000 | 16.6280 | 58778.8200 | 3534.92999 2014-02-28 02:01:00 | 3536.92000 | 3537.88000 | 3535.00000 | 3536.00000 | 10.6090 | 37519.0300 | 3536.53000 2014-02-28 02:02:00 | 3537.24000 | 3538.00000 | 3537.24000 | 3537.51000 | 9.2240 | 32632.3600 | 3537.77001 2014-02-28 02:03:00 | 3538.50000 | 3540.09000 | 3537.10000 | 3539.95000 | 28.5950 | 101192.5300 | 3538.81996 2014-02-28 02:04:00 | 3538.86000 | 3541.00000 | 3537.18000 | 3540.40000 | 30.7260 | 108735.9500 | 3538.88997 2014-02-28 02:05:00 | 3540.40000 | 3543.63000 | 3538.44000 | 3543.63000 | 52.8520 | 187184.7400 | 3541.68003 2014-02-28 02:06:00 | 3543.65000 | 3545.00000 | 3543.08000 | 3544.70000 | 23.9210 | 84764.1700 | 3543.50001 2014-02-28 02:07:00 | 3544.70000 | 3545.05000 | 3541.19000 | 3545.03000 | 101.6860 | 360320.0900 | 3543.45988 2014-02-28 02:08:00 | 3543.99000 | 3543.99000 | 3540.00000 | 3541.74000 | 21.1570 | 74914.6700 | 3540.88998 2014-02-28 02:09:00 | 3540.00000 | 3540.00000 | 3537.10000 | 3539.00000 | 19.9130 | 70469.7700 | 3538.88002 2014-02-28 02:10:00 | 3539.53000 | 3541.70000 | 3538.00000 | 3538.00000 | 10.8220 | 38310.0700 | 3540.02001 2014-02-28 02:11:00 | 3539.50000 | 3539.50000 | 3535.00000 | 3536.97000 | 24.1670 | 85477.1600 | 3536.93998 2014-02-28 02:12:00 | 3535.03000 | 3536.91000 | 3535.03000 | 3536.90000 | 6.2510 | 22098.5000 | 3535.19000 2014-02-28 02:13:00 | 3536.87000 | 3540.99000 | 3536.79000 | 3539.01000 | 7.9960 | 28286.0000 | 3537.51999 2014-02-28 02:14:00 | 3539.03000 | 3539.03000 | 3538.99000 | 3539.00000 | 3.1570 | 11172.6100 | 3539.00000 2014-02-28 02:15:00 | 3540.06000 | 3540.06000 | 3539.84000 | 3539.99000 | 8.1070 | 28698.4700 | 3539.95999 2014-02-28 02:16:00 | 3539.97000 | 3539.97000 | 3539.97000 | 3539.97000 | 0.0200 | 70.8000 | 3539.97000 2014-02-28 02:17:00 | 3539.91000 | 3539.91000 | 3537.42000 | 3539.91000 | 5.2940 | 18737.3900 | 3539.36001 2014-02-28 02:18:00 | 3539.91000 | 3540.99000 | 3537.51000 | 3540.00000 | 53.5410 | 189505.2400 | 3539.44002 2014-02-28 02:19:00 | 3539.97000 | 3539.97000 | 3538.03000 | 3539.94000 | 1.8820 | 6660.2600 | 3538.93000 2014-02-28 02:20:00 | 3540.00000 | 3540.00000 | 3540.00000 | 3540.00000 | 0.7000 | 2478.0000 | 3540.00000 2014-02-28 02:21:00 | 3540.00000 | 3540.00000 | 3538.00000 | 3538.00000 | 14.9120 | 52772.9500 | 3538.96001 2014-02-28 02:22:00 | 3538.00000 | 3538.00000 | 3537.00000 | 3537.66000 | 12.8540 | 45467.7100 | 3537.24001 2014-02-28 02:23:00 | 3537.62000 | 3537.67000 | 3537.61000 | 3537.67000 | 6.5960 | 23334.2500 | 3537.63999 2014-02-28 02:24:00 | 3536.50000 | 3536.51000 | 3536.50000 | 3536.51000 | 1.8940 | 6698.1500 | 3536.51000 2014-02-28 02:25:00 | 3537.43000 | 3537.43000 | 3533.98000 | 3533.98000 | 37.3570 | 132072.1600 | 3535.40997 2014-02-28 02:26:00 | 3533.39000 | 3536.32000 | 3533.39000 | 3536.32000 | 7.7120 | 27249.5300 | 3533.39000 2014-02-28 02:27:00 | 3534.00000 | 3537.52000 | 3533.00000 | 3536.99000 | 21.8150 | 77131.7400 | 3535.71997 2014-02-28 02:28:00 | 3537.55000 | 3538.08000 | 3535.37000 | 3535.89000 | 61.6911 | 218221.0300 | 3537.32002 2014-02-28 02:29:00 | 3535.31000 | 3535.31000 | 3535.00000 | 3535.05000 | 1.6640 | 5882.3700 | 3535.08000 2014-02-28 02:30:00 | 3535.00000 | 3537.60000 | 3533.27000 | 3535.84000 | 68.3701 | 241723.6900 | 3535.52000 2014-02-28 02:31:00 | 3535.34000 | 3536.90000 | 3533.01000 | 3535.93000 | 104.1160 | 368036.5700 | 3534.86988 2014-02-28 02:32:00 | 3535.93000 | 3536.91000 | 3535.93000 | 3536.91000 | 4.6010 | 16270.9500 | 3536.39000 2014-02-28 02:33:00 | 3536.99000 | 3536.99000 | 3536.16000 | 3536.16000 | 10.8580 | 38398.2000 | 3536.39999 2014-02-28 02:34:00 | . | . | . | . | . | . | . 2014-02-28 02:35:00 | 3534.24000 | 3535.91000 | 3534.24000 | 3535.91000 | 0.4260 | 1505.8700 | 3534.91000 2014-02-28 02:36:00 | 3535.87000 | 3536.00000 | 3532.22000 | 3532.22000 | 22.3310 | 78911.1300 | 3533.70001 2014-02-28 02:37:00 | 3532.00000 | 3536.66000 | 3531.98000 | 3532.23000 | 60.7521 | 214638.9200 | 3533.03004 2014-02-28 02:38:00 | 3532.23000 | 3535.00000 | 3531.11000 | 3532.45000 | 25.8440 | 91293.5200 | 3532.48003 2014-02-28 02:39:00 | 3532.37000 | 3533.10000 | 3531.12000 | 3533.10000 | 6.1840 | 21843.2700 | 3532.22001 2014-02-28 02:40:00 | 3533.64000 | 3535.00000 | 3532.51000 | 3532.51000 | 9.7530 | 34466.9400 | 3533.98001 2014-02-28 02:41:00 | 3532.51000 | 3535.00000 | 3532.50000 | 3532.51000 | 3.3770 | 11935.0400 | 3534.21000 2014-02-28 02:42:00 | 3532.53000 | 3532.55000 | 3532.50000 | 3532.50000 | 3.9650 | 14006.4200 | 3532.50999 2014-02-28 02:43:00 | 3532.51000 | 3534.99000 | 3532.51000 | 3534.99000 | 23.2940 | 82316.3100 | 3533.80003 2014-02-28 02:44:00 | 3532.52000 | 3532.53000 | 3532.37000 | 3532.51000 | 5.0000 | 17662.4200 | 3532.48000 2014-02-28 02:45:00 | 3532.52000 | 3536.73000 | 3532.51000 | 3534.51000 | 66.3850 | 234693.4000 | 3535.33991 2014-02-28 02:46:00 | 3535.99000 | 3536.81000 | 3533.27000 | 3534.00000 | 70.7489 | 250105.2300 | 3535.10998 2014-02-28 02:47:00 | 3534.10000 | 3536.44000 | 3534.10000 | 3536.44000 | 11.6360 | 41142.3300 | 3535.77999 2014-02-28 02:48:00 | 3535.08000 | 3535.08000 | 3535.08000 | 3535.08000 | 1.9610 | 6932.2900 | 3535.08000 2014-02-28 02:49:00 | 3535.08000 | 3540.00000 | 3535.00000 | 3535.52000 | 117.2139 | 414719.1800 | 3538.14013 2014-02-28 02:50:00 | 3535.91000 | 3539.72000 | 3535.07000 | 3535.07000 | 83.8790 | 296632.3800 | 3536.42998 2014-02-28 02:51:00 | 3535.90000 | 3535.90000 | 3534.57000 | 3534.58000 | 31.2230 | 110371.9900 | 3534.96003 2014-02-28 02:52:00 | 3534.58000 | 3535.15000 | 3533.30000 | 3535.15000 | 43.6210 | 154181.8800 | 3534.58001 2014-02-28 02:53:00 | 3532.60000 | 3535.48000 | 3532.60000 | 3534.11000 | 22.6880 | 80194.5600 | 3534.66999 2014-02-28 02:54:00 | 3534.42000 | 3535.24000 | 3532.00000 | 3532.00000 | 111.3430 | 393448.2300 | 3533.66009 2014-02-28 02:55:00 | 3532.57000 | 3534.95000 | 3532.11000 | 3532.12000 | 65.9510 | 232996.8600 | 3532.88002 2014-02-28 02:56:00 | 3533.87000 | 3534.99000 | 3533.87000 | 3534.51000 | 4.2740 | 15106.0900 | 3534.42000 2014-02-28 02:57:00 | 3533.98000 | 3535.00000 | 3532.01000 | 3535.00000 | 30.0000 | 106014.8400 | 3533.83000 2014-02-28 02:58:00 | 3532.69000 | 3532.78000 | 3532.69000 | 3532.78000 | 0.1100 | 388.6000 | 3532.70000 2014-02-28 02:59:00 | 3532.81000 | 3535.00000 | 3532.79000 | 3535.00000 | 43.5700 | 154010.1900 | 3534.78000 2014-02-28 03:00:00 | 3534.94000 | 3535.61000 | 3534.94000 | 3535.00000 | 24.7510 | 87495.6600 | 3535.04001 2014-02-28 03:01:00 | 3535.05000 | 3535.05000 | 3532.01000 | 3532.10000 | 9.5180 | 33630.3800 | 3533.34999 2014-02-28 03:02:00 | 3533.66000 | 3536.00000 | 3533.00000 | 3533.74000 | 21.4650 | 75882.4700 | 3535.16997 2014-02-28 03:03:00 | 3533.90000 | 3533.94000 | 3533.90000 | 3533.94000 | 4.1020 | 14496.1000 | 3533.91000 2014-02-28 03:04:00 | 3533.94000 | 3533.97000 | 3533.10000 | 3533.12000 | 5.7370 | 20274.2300 | 3533.94000 2014-02-28 03:05:00 | 3533.85000 | 3534.04000 | 3533.84000 | 3534.04000 | 8.9120 | 31494.2800 | 3533.92001 2014-02-28 03:06:00 | 3534.07000 | 3534.30000 | 3533.00000 | 3533.00000 | 2.8520 | 10077.9400 | 3533.64000 2014-02-28 03:07:00 | 3533.00000 | 3533.00000 | 3533.00000 | 3533.00000 | 0.1840 | 650.0700 | 3533.00000 2014-02-28 03:08:00 | 3533.00000 | 3534.19000 | 3533.00000 | 3534.19000 | 0.2060 | 728.0200 | 3534.07000 2014-02-28 03:09:00 | 3534.15000 | 3536.00000 | 3534.15000 | 3535.00000 | 16.6580 | 58882.4500 | 3534.78999 2014-02-28 03:10:00 | 3533.19000 | 3533.19000 | 3533.19000 | 3533.19000 | 1.0000 | 3533.1900 | 3533.19000 2014-02-28 03:11:00 | 3533.15000 | 3535.00000 | 3533.00000 | 3533.02000 | 7.0000 | 24741.0100 | 3534.43000 2014-02-28 03:12:00 | 3532.56000 | 3532.57000 | 3532.56000 | 3532.57000 | 4.4500 | 15719.9300 | 3532.57000 2014-02-28 03:13:00 | 3532.23000 | 3532.25000 | 3532.01000 | 3532.24000 | 29.3040 | 103507.7400 | 3532.21003 2014-02-28 03:14:00 | 3532.98000 | 3533.00000 | 3532.02000 | 3532.02000 | 0.3730 | 1317.7400 | 3532.80000 2014-02-28 03:15:00 | 3532.95000 | 3532.95000 | 3531.70000 | 3532.05000 | 11.3920 | 40235.5300 | 3531.91001 2014-02-28 03:16:00 | 3531.70000 | 3531.98000 | 3531.00000 | 3531.02000 | 35.1390 | 124084.7200 | 3531.24999 2014-02-28 03:17:00 | 3531.49000 | 3533.00000 | 3531.49000 | 3532.00000 | 26.4910 | 93568.5800 | 3532.09001 2014-02-28 03:18:00 | 3532.01000 | 3532.98000 | 3530.94000 | 3532.98000 | 8.3520 | 29497.9900 | 3531.85000 2014-02-28 03:19:00 | 3532.90000 | 3533.00000 | 3530.94000 | 3532.15000 | 17.4190 | 61532.8500 | 3532.51000 2014-02-28 03:20:00 | 3531.48000 | 3532.00000 | 3530.94000 | 3532.00000 | 27.7960 | 98157.8000 | 3531.35997 2014-02-28 03:21:00 | 3531.00000 | 3531.00000 | 3530.00000 | 3530.00000 | 19.5000 | 68847.4700 | 3530.64000 2014-02-28 03:22:00 | 3530.60000 | 3531.52000 | 3530.60000 | 3531.00000 | 19.8070 | 69939.9700 | 3531.06998 2014-02-28 03:23:00 | . | . | . | . | . | . | . 2014-02-28 03:24:00 | 3531.50000 | 3531.52000 | 3531.48000 | 3531.48000 | 19.7900 | 69888.2100 | 3531.49000 2014-02-28 03:25:00 | 3532.00000 | 3532.00000 | 3530.17000 | 3530.19000 | 2.3360 | 8247.3000 | 3530.52000 2014-02-28 03:26:00 | 3531.34000 | 3531.34000 | 3529.00000 | 3529.01000 | 4.6930 | 16565.4700 | 3529.83000 2014-02-28 03:27:00 | 3529.94000 | 3529.94000 | 3526.00000 | 3527.00000 | 10.9920 | 38787.4900 | 3528.70001 2014-02-28 03:28:00 | 3526.01000 | 3527.90000 | 3519.99000 | 3520.00000 | 61.4330 | 216438.3900 | 3523.16005 2014-02-28 03:29:00 | 3520.00000 | 3520.00000 | 3515.96000 | 3517.00000 | 58.7129 | 206609.5800 | 3518.98005 2014-02-28 03:30:00 | 3517.10000 | 3518.00000 | 3511.00000 | 3517.80000 | 102.9159 | 361801.8200 | 3515.50988 2014-02-28 03:31:00 | 3518.00000 | 3520.00000 | 3511.31000 | 3514.00000 | 88.7961 | 312159.8900 | 3515.46990 2014-02-28 03:32:00 | 3513.99000 | 3513.99000 | 3512.00000 | 3513.10000 | 34.5580 | 121394.0300 | 3512.75998 2014-02-28 03:33:00 | 3515.00000 | 3515.00000 | 3512.00000 | 3514.90000 | 10.9990 | 38640.0100 | 3513.05000 2014-02-28 03:34:00 | 3514.90000 | 3515.42000 | 3513.00000 | 3515.41000 | 13.9390 | 48998.2600 | 3515.19000 2014-02-28 03:35:00 | 3515.41000 | 3515.42000 | 3514.83000 | 3514.83000 | 20.5890 | 72374.8400 | 3515.21999 2014-02-28 03:36:00 | 3515.28000 | 3519.97000 | 3515.28000 | 3516.81000 | 98.5040 | 346510.5800 | 3517.73011 2014-02-28 03:37:00 | 3516.52000 | 3519.69000 | 3513.22000 | 3519.00000 | 62.6901 | 220442.6800 | 3516.39000 2014-02-28 03:38:00 | 3518.66000 | 3518.66000 | 3510.68000 | 3510.68000 | 26.1710 | 91964.2100 | 3513.97001 2014-02-28 03:39:00 | 3510.00000 | 3518.48000 | 3509.01000 | 3511.04000 | 77.5351 | 272326.4300 | 3512.29989 2014-02-28 03:40:00 | 3510.04000 | 3516.61000 | 3510.04000 | 3513.70000 | 100.0209 | 351435.4900 | 3513.62003 2014-02-28 03:41:00 | 3513.65000 | 3513.65000 | 3509.00000 | 3510.47000 | 30.4620 | 106932.7300 | 3510.36002 2014-02-28 03:42:00 | 3510.00000 | 3514.53000 | 3509.99000 | 3511.99000 | 61.8070 | 217028.0100 | 3511.37995 2014-02-28 03:43:00 | 3513.35000 | 3514.10000 | 3510.03000 | 3513.09000 | 137.4341 | 482700.0800 | 3512.23016 2014-02-28 03:44:00 | 3512.12000 | 3513.94000 | 3509.00000 | 3510.01000 | 170.8859 | 600125.7700 | 3511.84980 2014-02-28 03:45:00 | 3510.29000 | 3511.03000 | 3503.60000 | 3506.38000 | 113.6249 | 398509.6900 | 3507.23983 2014-02-28 03:46:00 | 3506.96000 | 3506.96000 | 3500.00000 | 3500.01000 | 93.3280 | 326761.6900 | 3501.21995 2014-02-28 03:47:00 | 3500.00000 | 3504.50000 | 3498.00000 | 3504.45000 | 45.8970 | 160641.7300 | 3500.04996 2014-02-28 03:48:00 | 3503.02000 | 3504.42000 | 3498.10000 | 3501.14000 | 131.6940 | 461243.8000 | 3502.39015 2014-02-28 03:49:00 | 3504.18000 | 3504.20000 | 3499.96000 | 3499.96000 | 29.3860 | 102891.8500 | 3501.38997 2014-02-28 03:50:00 | 3499.95000 | 3502.25000 | 3490.00000 | 3495.97000 | 159.9579 | 558904.0900 | 3494.06990 2014-02-28 03:51:00 | 3492.99000 | 3495.00000 | 3490.00000 | 3494.00000 | 54.9731 | 191942.2900 | 3491.57005 2014-02-28 03:52:00 | 3492.13000 | 3495.00000 | 3487.00000 | 3487.98000 | 45.8230 | 159887.5800 | 3489.24004 2014-02-28 03:53:00 | 3487.00000 | 3487.99000 | 3484.00000 | 3484.01000 | 72.7130 | 253458.5100 | 3485.74006 2014-02-28 03:54:00 | 3484.00000 | 3484.02000 | 3480.97000 | 3480.97000 | 134.2209 | 467283.2100 | 3481.45003 2014-02-28 03:55:00 | 3481.00000 | 3481.97000 | 3471.00000 | 3475.07000 | 175.1588 | 608810.0000 | 3475.75994 2014-02-28 03:56:00 | 3478.00000 | 3478.00000 | 3470.11000 | 3478.00000 | 69.0060 | 239743.3800 | 3474.23992 2014-02-28 03:57:00 | 3475.00000 | 3481.00000 | 3475.00000 | 3475.94000 | 149.3230 | 519181.0900 | 3476.90013 2014-02-28 03:58:00 | 3478.64000 | 3486.50000 | 3475.96000 | 3480.99000 | 134.2362 | 467171.3700 | 3480.21985 2014-02-28 03:59:00 | 3481.00000 | 3488.44000 | 3476.00000 | 3476.40000 | 121.6471 | 423649.2900 | 3482.60990 2014-02-28 04:00:00 | 3479.81000 | 3479.81000 | 3470.00000 | 3470.09000 | 85.4491 | 296963.8500 | 3475.32998 2014-02-28 04:01:00 | 3470.09000 | 3475.00000 | 3470.00000 | 3475.00000 | 80.4051 | 279018.4100 | 3470.15989 2014-02-28 04:02:00 | 3475.00000 | 3475.00000 | 3470.20000 | 3474.15000 | 42.9260 | 149088.4200 | 3473.14995 2014-02-28 04:03:00 | 3474.14000 | 3476.47000 | 3471.04000 | 3476.42000 | 95.6511 | 332342.7100 | 3474.53003 2014-02-28 04:04:00 | 3472.06000 | 3476.01000 | 3471.07000 | 3474.93000 | 96.6441 | 335828.6600 | 3474.90011 2014-02-28 04:05:00 | 3478.64000 | 3487.91000 | 3475.03000 | 3475.03000 | 78.0319 | 271490.2400 | 3479.22004 2014-02-28 04:06:00 | 3479.90000 | 3486.23000 | 3475.05000 | 3486.23000 | 62.9760 | 219179.6800 | 3480.36993 2014-02-28 04:07:00 | 3480.01000 | 3484.00000 | 3479.00000 | 3479.97000 | 36.6110 | 127405.1700 | 3479.97001 2014-02-28 04:08:00 | 3479.01000 | 3480.97000 | 3471.04000 | 3473.00000 | 46.1570 | 160476.8300 | 3476.75996 2014-02-28 04:09:00 | 3473.00000 | 3479.35000 | 3472.44000 | 3477.02000 | 47.6740 | 165688.5100 | 3475.45005 2014-02-28 04:10:00 | 3472.44000 | 3478.19000 | 3472.44000 | 3475.90000 | 67.1770 | 233507.3600 | 3475.99994 2014-02-28 04:11:00 | 3476.80000 | 3477.49000 | 3472.44000 | 3477.49000 | 9.4310 | 32772.3400 | 3474.96000 2014-02-28 04:12:00 | 3472.44000 | 3475.35000 | 3472.44000 | 3473.07000 | 17.9400 | 62305.1400 | 3472.97000 2014-02-28 04:13:00 | 3473.03000 | 3473.07000 | 3470.00000 | 3471.03000 | 67.2271 | 233373.3900 | 3471.41994 2014-02-28 04:14:00 | 3471.93000 | 3471.93000 | 3465.00000 | 3466.00000 | 89.0800 | 308917.8900 | 3467.87000 2014-02-28 04:15:00 | 3466.00000 | 3466.82000 | 3461.50000 | 3461.50000 | 102.2430 | 354128.9700 | 3463.60009 2014-02-28 04:16:00 | 3464.00000 | 3464.00000 | 3456.99000 | 3460.22000 | 66.5899 | 230442.4100 | 3460.62000 2014-02-28 04:17:00 | 3460.22000 | 3464.00000 | 3457.00000 | 3462.00000 | 65.1281 | 225371.7700 | 3460.43996 2014-02-28 04:18:00 | 3460.00000 | 3470.00000 | 3460.00000 | 3469.99000 | 61.0710 | 211642.8900 | 3465.52002 2014-02-28 04:19:00 | 3466.00000 | 3470.06000 | 3465.34000 | 3470.06000 | 106.0549 | 367927.7300 | 3469.21984 2014-02-28 04:20:00 | 3470.00000 | 3476.18000 | 3469.90000 | 3471.95000 | 84.4670 | 293245.9100 | 3471.71993 2014-02-28 04:21:00 | 3471.31000 | 3478.04000 | 3470.00000 | 3478.01000 | 25.0990 | 87221.7200 | 3475.10999 2014-02-28 04:22:00 | 3478.01000 | 3478.18000 | 3472.80000 | 3475.00000 | 40.5120 | 140856.7300 | 3476.91002 2014-02-28 04:23:00 | 3475.00000 | 3489.00000 | 3475.00000 | 3477.55000 | 145.4852 | 506167.5800 | 3479.16980 2014-02-28 04:24:00 | 3477.84000 | 3480.03000 | 3476.00000 | 3478.00000 | 29.2160 | 101631.7400 | 3478.62997 2014-02-28 04:25:00 | 3477.00000 | 3480.00000 | 3475.00000 | 3479.30000 | 30.6510 | 106592.7900 | 3477.63001 2014-02-28 04:26:00 | 3477.02000 | 3479.00000 | 3475.00000 | 3479.00000 | 19.4490 | 67619.1000 | 3476.73999 2014-02-28 04:27:00 | 3479.00000 | 3480.00000 | 3477.01000 | 3477.01000 | 37.1420 | 129230.0100 | 3479.35002 2014-02-28 04:28:00 | 3476.41000 | 3477.05000 | 3473.00000 | 3477.03000 | 13.4770 | 46829.2600 | 3474.74999 2014-02-28 04:29:00 | 3478.00000 | 3478.00000 | 3473.98000 | 3473.98000 | 37.2910 | 129670.1900 | 3477.25001 2014-02-28 04:30:00 | 3473.00000 | 3476.23000 | 3468.00000 | 3473.05000 | 55.8800 | 193992.5500 | 3471.59000 2014-02-28 04:31:00 | 3473.00000 | 3473.00000 | 3469.00000 | 3470.09000 | 68.7180 | 238471.5100 | 3470.28996 2014-02-28 04:32:00 | 3470.00000 | 3474.99000 | 3470.00000 | 3473.99000 | 44.1720 | 153322.1900 | 3471.03002 2014-02-28 04:33:00 | 3473.98000 | 3474.00000 | 3471.00000 | 3471.10000 | 38.7340 | 134528.7600 | 3473.14005 2014-02-28 04:34:00 | 3471.98000 | 3471.98000 | 3466.01000 | 3469.01000 | 36.3520 | 126142.7900 | 3470.04002 2014-02-28 04:35:00 | 3468.99000 | 3470.75000 | 3465.00000 | 3465.25000 | 38.5830 | 133726.3000 | 3465.94003 2014-02-28 04:36:00 | 3465.31000 | 3472.99000 | 3465.27000 | 3470.06000 | 66.0099 | 228981.8200 | 3468.90000 2014-02-28 04:37:00 | 3470.06000 | 3471.94000 | 3466.00000 | 3466.99000 | 60.6130 | 210196.7900 | 3467.85005 2014-02-28 04:38:00 | 3466.01000 | 3470.00000 | 3464.00000 | 3469.16000 | 92.7249 | 321428.1600 | 3466.46986 2014-02-28 04:39:00 | 3469.16000 | 3470.00000 | 3462.30000 | 3469.14000 | 100.9480 | 350030.2100 | 3467.42994 2014-02-28 04:40:00 | 3467.58000 | 3469.03000 | 3466.21000 | 3466.37000 | 16.6780 | 57813.2900 | 3466.43999 2014-02-28 04:41:00 | 3469.72000 | 3469.72000 | 3464.93000 | 3464.93000 | 41.8540 | 145061.3800 | 3465.89005 2014-02-28 04:42:00 | 3464.93000 | 3469.60000 | 3462.00000 | 3469.08000 | 50.8250 | 176064.8300 | 3464.13993 2014-02-28 04:43:00 | 3467.09000 | 3469.00000 | 3463.00000 | 3469.00000 | 28.8770 | 100104.0700 | 3466.56997 2014-02-28 04:44:00 | 3469.00000 | 3470.02000 | 3469.00000 | 3470.02000 | 26.6560 | 92479.2400 | 3469.35997 2014-02-28 04:45:00 | 3471.94000 | 3473.03000 | 3470.97000 | 3470.97000 | 15.1110 | 52468.7200 | 3472.22000 2014-02-28 04:46:00 | 3470.93000 | 3473.99000 | 3470.93000 | 3473.97000 | 24.1510 | 83865.6400 | 3472.55001 2014-02-28 04:47:00 | 3473.99000 | 3473.99000 | 3471.08000 | 3473.25000 | 7.9730 | 27689.0800 | 3472.86001 2014-02-28 04:48:00 | 3473.24000 | 3473.24000 | 3471.39000 | 3471.51000 | 2.5970 | 9016.2100 | 3471.78000 2014-02-28 04:49:00 | 3471.95000 | 3473.99000 | 3471.91000 | 3473.99000 | 4.6130 | 16018.6000 | 3472.49000 2014-02-28 04:50:00 | 3473.96000 | 3476.00000 | 3472.10000 | 3476.00000 | 25.2140 | 87600.4200 | 3474.28003 2014-02-28 04:51:00 | 3475.50000 | 3475.97000 | 3471.07000 | 3471.07000 | 47.6360 | 165492.8400 | 3474.10995 2014-02-28 04:52:00 | 3470.01000 | 3476.00000 | 3463.04000 | 3466.61000 | 50.5910 | 175434.3500 | 3467.70001 2014-02-28 04:53:00 | 3467.00000 | 3469.00000 | 3465.10000 | 3467.00000 | 19.5460 | 67771.9600 | 3467.30998 2014-02-28 04:54:00 | 3467.87000 | 3474.99000 | 3467.87000 | 3470.60000 | 60.9009 | 211435.2500 | 3471.79002 2014-02-28 04:55:00 | 3471.80000 | 3475.05000 | 3470.01000 | 3474.84000 | 43.3800 | 150676.6900 | 3473.41000 2014-02-28 04:56:00 | 3472.02000 | 3474.99000 | 3471.69000 | 3474.06000 | 44.0030 | 152822.8300 | 3473.01004 2014-02-28 04:57:00 | 3474.06000 | 3474.90000 | 3471.91000 | 3474.53000 | 6.3930 | 22210.2900 | 3474.16001 2014-02-28 04:58:00 | 3474.90000 | 3474.90000 | 3471.96000 | 3472.18000 | 17.4090 | 60450.8100 | 3472.38999 2014-02-28 04:59:00 | 3474.33000 | 3474.33000 | 3472.23000 | 3474.05000 | 7.5780 | 26322.3800 | 3473.53000 2014-02-28 05:00:00 | 3474.08000 | 3474.42000 | 3471.40000 | 3472.35000 | 22.9640 | 79732.8000 | 3472.08003 2014-02-28 05:01:00 | 3472.35000 | 3474.37000 | 3472.35000 | 3474.37000 | 2.6370 | 9157.8900 | 3472.85000 2014-02-28 05:02:00 | 3473.99000 | 3478.00000 | 3473.99000 | 3476.98000 | 33.6320 | 116878.9000 | 3475.23002 2014-02-28 05:03:00 | 3478.00000 | 3478.00000 | 3473.01000 | 3473.01000 | 20.6850 | 71882.6100 | 3475.10997 2014-02-28 05:04:00 | 3474.36000 | 3474.36000 | 3471.94000 | 3471.94000 | 14.9920 | 52065.1800 | 3472.86001 2014-02-28 05:05:00 | 3471.92000 | 3475.62000 | 3471.92000 | 3473.05000 | 2.1470 | 7456.9300 | 3473.19000 2014-02-28 05:06:00 | 3472.02000 | 3472.02000 | 3468.00000 | 3470.00000 | 93.2030 | 323428.4800 | 3470.15008 2014-02-28 05:07:00 | 3470.00000 | 3473.89000 | 3467.51000 | 3473.77000 | 61.3770 | 213003.3500 | 3470.40995 2014-02-28 05:08:00 | 3472.25000 | 3474.00000 | 3472.25000 | 3473.81000 | 28.7540 | 99888.8800 | 3473.91003 2014-02-28 05:09:00 | 3473.00000 | 3473.00000 | 3470.01000 | 3470.01000 | 31.8890 | 110719.7800 | 3472.03999 2014-02-28 05:10:00 | 3470.05000 | 3470.05000 | 3469.94000 | 3469.95000 | 4.3600 | 15129.1900 | 3470.00000 2014-02-28 05:11:00 | 3469.92000 | 3470.04000 | 3466.04000 | 3468.00000 | 51.3760 | 178206.0400 | 3468.65994 2014-02-28 05:12:00 | 3467.96000 | 3471.00000 | 3463.01000 | 3469.89000 | 53.3360 | 184867.2000 | 3466.08994 2014-02-28 05:13:00 | 3466.99000 | 3469.19000 | 3465.08000 | 3466.00000 | 42.0730 | 145839.8300 | 3466.35004 2014-02-28 05:14:00 | 3467.95000 | 3469.89000 | 3466.12000 | 3467.24000 | 73.4010 | 254536.9000 | 3467.76002 2014-02-28 05:15:00 | 3469.88000 | 3471.00000 | 3467.07000 | 3468.30000 | 30.2310 | 104907.4600 | 3470.19001 2014-02-28 05:16:00 | 3467.00000 | 3472.00000 | 3467.00000 | 3470.99000 | 60.9341 | 211391.2400 | 3469.18007 2014-02-28 05:17:00 | 3468.05000 | 3471.62000 | 3468.05000 | 3470.62000 | 32.9390 | 114297.1700 | 3469.95999 2014-02-28 05:18:00 | 3470.01000 | 3470.01000 | 3468.00000 | 3469.91000 | 32.6410 | 113238.6900 | 3469.22001 2014-02-28 05:19:00 | 3468.00000 | 3469.85000 | 3468.00000 | 3469.84000 | 46.2541 | 160409.5400 | 3468.01005 2014-02-28 05:20:00 | 3468.01000 | 3468.95000 | 3467.10000 | 3468.05000 | 16.9810 | 58905.8000 | 3468.92000 2014-02-28 05:21:00 | 3468.05000 | 3470.98000 | 3468.02000 | 3468.02000 | 3.3870 | 11750.2600 | 3469.22000 2014-02-28 05:22:00 | 3470.06000 | 3480.00000 | 3468.20000 | 3480.00000 | 57.8180 | 200811.2700 | 3473.15997 2014-02-28 05:23:00 | 3480.00000 | 3480.69000 | 3475.00000 | 3475.00000 | 32.2470 | 112106.9300 | 3476.50997 2014-02-28 05:24:00 | 3476.97000 | 3477.08000 | 3475.00000 | 3477.00000 | 26.1980 | 91090.2000 | 3476.98998 2014-02-28 05:25:00 | 3475.01000 | 3477.00000 | 3473.98000 | 3474.00000 | 35.6350 | 123875.0000 | 3476.21995 2014-02-28 05:26:00 | 3476.00000 | 3479.99000 | 3474.01000 | 3479.05000 | 9.0490 | 31475.7100 | 3478.36000 2014-02-28 05:27:00 | 3476.59000 | 3479.52000 | 3475.51000 | 3475.51000 | 13.7830 | 47939.0100 | 3478.13001 2014-02-28 05:28:00 | 3475.52000 | 3477.96000 | 3475.52000 | 3475.61000 | 2.0600 | 7163.7100 | 3477.53000 2014-02-28 05:29:00 | 3476.10000 | 3477.59000 | 3475.62000 | 3476.01000 | 14.6200 | 50832.0800 | 3476.89000 2014-02-28 05:30:00 | 3476.01000 | 3479.99000 | 3475.99000 | 3477.66000 | 72.9549 | 253679.6200 | 3477.20989 2014-02-28 05:31:00 | 3476.52000 | 3478.85000 | 3476.51000 | 3477.01000 | 19.5250 | 67892.9000 | 3477.23003 2014-02-28 05:32:00 | 3476.61000 | 3479.54000 | 3475.15000 | 3478.49000 | 42.8050 | 148861.6800 | 3477.66994 2014-02-28 05:33:00 | 3476.00000 | 3478.00000 | 3476.00000 | 3477.01000 | 5.8100 | 20200.6900 | 3476.88000 2014-02-28 05:34:00 | 3477.01000 | 3477.11000 | 3476.00000 | 3476.00000 | 8.8910 | 30910.3400 | 3476.59000 2014-02-28 05:35:00 | 3476.00000 | 3476.04000 | 3476.00000 | 3476.04000 | 10.1440 | 35260.5900 | 3476.00001 2014-02-28 05:36:00 | 3475.00000 | 3475.97000 | 3475.00000 | 3475.00000 | 28.6530 | 99569.7700 | 3475.02002 2014-02-28 05:37:00 | 3475.00000 | 3476.00000 | 3475.00000 | 3476.00000 | 5.6990 | 19808.9700 | 3475.87000 2014-02-28 05:38:00 | 3476.01000 | 3476.03000 | 3475.00000 | 3476.00000 | 13.3180 | 46285.8600 | 3475.43999 2014-02-28 05:39:00 | 3475.00000 | 3476.00000 | 3475.00000 | 3475.98000 | 12.4570 | 43289.9000 | 3475.14999 2014-02-28 05:40:00 | 3476.00000 | 3477.00000 | 3475.97000 | 3477.00000 | 3.8160 | 13265.8300 | 3476.37000 2014-02-28 05:41:00 | 3477.00000 | 3477.12000 | 3475.11000 | 3477.12000 | 14.4910 | 50377.5400 | 3476.47000 2014-02-28 05:42:00 | 3478.50000 | 3478.60000 | 3478.00000 | 3478.50000 | 11.6770 | 40615.5100 | 3478.24999 2014-02-28 05:43:00 | 3478.50000 | 3479.80000 | 3478.50000 | 3478.72000 | 21.8060 | 75856.4500 | 3478.69997 2014-02-28 05:44:00 | 3479.69000 | 3479.99000 | 3478.09000 | 3478.09000 | 29.8500 | 103856.2700 | 3479.27000 2014-02-28 05:45:00 | 3478.09000 | 3479.97000 | 3478.00000 | 3478.01000 | 28.2380 | 98216.9500 | 3478.17998 2014-02-28 05:46:00 | 3478.00000 | 3478.02000 | 3474.81000 | 3476.01000 | 27.7210 | 96380.2600 | 3476.80001 2014-02-28 05:47:00 | 3474.00000 | 3477.96000 | 3472.69000 | 3473.33000 | 38.5030 | 133820.5700 | 3475.59003 2014-02-28 05:48:00 | 3475.43000 | 3477.82000 | 3472.00000 | 3474.29000 | 101.6440 | 353156.9600 | 3474.45012 2014-02-28 05:49:00 | 3474.34000 | 3479.62000 | 3472.68000 | 3478.99000 | 44.3391 | 154158.4800 | 3476.80999 2014-02-28 05:50:00 | 3479.01000 | 3482.00000 | 3479.01000 | 3480.04000 | 12.6080 | 43877.3500 | 3480.11999 2014-02-28 05:51:00 | 3480.04000 | 3483.98000 | 3480.04000 | 3482.05000 | 50.9000 | 177251.6100 | 3482.35000 2014-02-28 05:52:00 | 3482.05000 | 3483.89000 | 3482.04000 | 3483.89000 | 3.0380 | 10580.0000 | 3482.55000 2014-02-28 05:53:00 | 3483.90000 | 3488.00000 | 3482.00000 | 3488.00000 | 62.1710 | 216724.3200 | 3485.94002 2014-02-28 05:54:00 | 3487.98000 | 3488.00000 | 3484.93000 | 3485.00000 | 59.5540 | 207632.1000 | 3486.45007 2014-02-28 05:55:00 | 3488.00000 | 3488.00000 | 3487.80000 | 3487.90000 | 9.4670 | 33020.1900 | 3487.92999 2014-02-28 05:56:00 | 3486.01000 | 3488.00000 | 3486.01000 | 3488.00000 | 45.5940 | 159029.2300 | 3487.94005 2014-02-28 05:57:00 | 3488.00000 | 3492.99000 | 3487.01000 | 3488.04000 | 113.6500 | 396569.0700 | 3489.39000 2014-02-28 05:58:00 | 3488.00000 | 3491.00000 | 3488.00000 | 3489.95000 | 87.2770 | 304475.3800 | 3488.60992 2014-02-28 05:59:00 | 3490.32000 | 3490.94000 | 3488.00000 | 3489.98000 | 14.9610 | 52196.6900 | 3488.85000 2014-02-28 06:00:00 | 3488.02000 | 3489.97000 | 3486.06000 | 3486.21000 | 28.6610 | 99941.0600 | 3487.01001 2014-02-28 06:01:00 | 3487.99000 | 3487.99000 | 3486.00000 | 3486.00000 | 28.7570 | 100250.1600 | 3486.10998 2014-02-28 06:02:00 | 3486.00000 | 3486.00000 | 3484.93000 | 3485.00000 | 40.1880 | 140066.3900 | 3485.27998 2014-02-28 06:03:00 | 3484.93000 | 3485.86000 | 3482.02000 | 3485.00000 | 42.0650 | 146500.1300 | 3482.70994 2014-02-28 06:04:00 | 3485.03000 | 3488.99000 | 3485.03000 | 3488.00000 | 3.4570 | 12051.9800 | 3486.25000 2014-02-28 06:05:00 | 3486.35000 | 3488.67000 | 3486.00000 | 3488.62000 | 13.2590 | 46237.7200 | 3487.27000 2014-02-28 06:06:00 | 3488.62000 | 3493.01000 | 3487.10000 | 3490.69000 | 23.0830 | 80549.0400 | 3489.54002 2014-02-28 06:07:00 | 3490.64000 | 3492.90000 | 3488.04000 | 3492.00000 | 3.7100 | 12949.1300 | 3490.33000 2014-02-28 06:08:00 | 3490.20000 | 3495.01000 | 3490.05000 | 3495.01000 | 47.7789 | 166865.1100 | 3492.43999 2014-02-28 06:09:00 | 3496.01000 | 3497.00000 | 3491.40000 | 3491.47000 | 107.8460 | 376761.1800 | 3493.50988 2014-02-28 06:10:00 | 3491.44000 | 3493.25000 | 3487.86000 | 3492.64000 | 76.3410 | 266416.3900 | 3489.82002 2014-02-28 06:11:00 | 3491.49000 | 3493.52000 | 3488.00000 | 3491.72000 | 96.7191 | 337699.5000 | 3491.54997 2014-02-28 06:12:00 | 3492.99000 | 3493.00000 | 3488.00000 | 3488.02000 | 21.4480 | 74849.9300 | 3489.82999 2014-02-28 06:13:00 | 3488.92000 | 3492.94000 | 3488.92000 | 3491.15000 | 66.7080 | 232852.9000 | 3490.62996 2014-02-28 06:14:00 | 3491.28000 | 3491.89000 | 3488.00000 | 3489.92000 | 43.6270 | 152283.4700 | 3490.57996 2014-02-28 06:15:00 | 3488.10000 | 3488.10000 | 3487.00000 | 3487.89000 | 56.7370 | 197889.0900 | 3487.82995 2014-02-28 06:16:00 | 3488.50000 | 3492.70000 | 3488.49000 | 3490.00000 | 47.9740 | 167450.5300 | 3490.44006 2014-02-28 06:17:00 | 3488.01000 | 3488.02000 | 3485.22000 | 3485.22000 | 3.3280 | 11607.8300 | 3487.93000 2014-02-28 06:18:00 | 3485.10000 | 3487.34000 | 3481.58000 | 3484.00000 | 51.8030 | 180552.5900 | 3485.37004 2014-02-28 06:19:00 | 3482.01000 | 3482.01000 | 3475.70000 | 3476.17000 | 16.4040 | 57035.1400 | 3476.90002 2014-02-28 06:20:00 | 3478.06000 | 3479.90000 | 3475.70000 | 3479.30000 | 125.9502 | 438029.5100 | 3477.80001 2014-02-28 06:21:00 | 3477.97000 | 3481.49000 | 3476.12000 | 3477.73000 | 93.6740 | 325882.5500 | 3478.90011 2014-02-28 06:22:00 | 3481.27000 | 3484.94000 | 3477.72000 | 3484.79000 | 53.9920 | 188091.9200 | 3483.70003 2014-02-28 06:23:00 | 3484.79000 | 3484.87000 | 3477.02000 | 3481.56000 | 121.5902 | 423224.9700 | 3480.75001 2014-02-28 06:24:00 | 3481.28000 | 3481.82000 | 3477.01000 | 3477.87000 | 95.2019 | 331250.1800 | 3479.45005 2014-02-28 06:25:00 | 3477.84000 | 3480.00000 | 3477.00000 | 3480.00000 | 20.8670 | 72595.1800 | 3478.94998 2014-02-28 06:26:00 | 3480.00000 | 3481.89000 | 3477.10000 | 3477.51000 | 113.9249 | 396280.7600 | 3478.43983 2014-02-28 06:27:00 | 3479.03000 | 3480.94000 | 3477.13000 | 3479.00000 | 30.3950 | 105746.0200 | 3479.05996 2014-02-28 06:28:00 | 3477.10000 | 3477.10000 | 3475.00000 | 3475.03000 | 13.2520 | 46059.9500 | 3475.70001 2014-02-28 06:29:00 | 3475.03000 | 3477.48000 | 3475.00000 | 3477.20000 | 19.5070 | 67810.0800 | 3476.18998 2014-02-28 06:30:00 | 3477.18000 | 3477.29000 | 3475.10000 | 3476.01000 | 11.7230 | 40757.3900 | 3476.70001 2014-02-28 06:31:00 | 3476.98000 | 3477.00000 | 3476.98000 | 3477.00000 | 0.2570 | 893.5900 | 3477.00000 2014-02-28 06:32:00 | 3477.00000 | 3477.21000 | 3476.00000 | 3476.00000 | 41.6320 | 144754.5700 | 3477.00002 2014-02-28 06:33:00 | 3476.00000 | 3477.06000 | 3475.00000 | 3477.00000 | 17.2130 | 59838.1400 | 3476.33001 2014-02-28 06:34:00 | 3475.01000 | 3479.99000 | 3475.00000 | 3476.22000 | 88.5301 | 307795.2300 | 3476.73000 2014-02-28 06:35:00 | 3475.12000 | 3480.35000 | 3475.00000 | 3478.19000 | 146.3180 | 508825.1000 | 3477.52991 2014-02-28 06:36:00 | 3477.47000 | 3479.52000 | 3473.99000 | 3476.00000 | 104.7619 | 364191.1200 | 3476.37006 2014-02-28 06:37:00 | 3476.00000 | 3479.00000 | 3475.99000 | 3479.00000 | 2.5900 | 9008.7100 | 3478.27000 2014-02-28 06:38:00 | 3477.66000 | 3477.66000 | 3474.16000 | 3476.82000 | 89.2061 | 310083.9800 | 3476.03990 2014-02-28 06:39:00 | 3475.27000 | 3477.57000 | 3474.70000 | 3475.00000 | 35.0900 | 121986.0600 | 3476.38000 2014-02-28 06:40:00 | 3476.97000 | 3479.00000 | 3474.95000 | 3479.00000 | 28.3970 | 98740.0600 | 3477.12998 2014-02-28 06:41:00 | 3479.02000 | 3480.04000 | 3475.17000 | 3478.93000 | 147.5982 | 513247.6800 | 3477.32992 2014-02-28 06:42:00 | 3478.06000 | 3479.10000 | 3474.95000 | 3475.50000 | 74.8049 | 260009.1000 | 3475.82989 2014-02-28 06:43:00 | 3475.51000 | 3477.98000 | 3475.51000 | 3477.98000 | 2.8340 | 9851.5600 | 3476.20000 2014-02-28 06:44:00 | 3475.57000 | 3477.83000 | 3475.00000 | 3475.50000 | 23.8500 | 82892.0400 | 3475.56000 2014-02-28 06:45:00 | 3477.43000 | 3477.50000 | 3475.00000 | 3475.11000 | 15.1410 | 52635.8200 | 3476.38000 2014-02-28 06:46:00 | 3476.99000 | 3476.99000 | 3474.60000 | 3475.11000 | 22.0720 | 76697.6700 | 3474.89001 2014-02-28 06:47:00 | 3474.60000 | 3478.44000 | 3474.60000 | 3478.41000 | 84.9269 | 295309.6700 | 3477.21993 2014-02-28 06:48:00 | 3479.99000 | 3480.00000 | 3476.57000 | 3477.20000 | 49.0740 | 170692.1400 | 3478.26006 2014-02-28 06:49:00 | 3477.00000 | 3478.62000 | 3475.00000 | 3475.00000 | 25.9530 | 90234.3900 | 3476.84002 2014-02-28 06:50:00 | 3475.54000 | 3476.80000 | 3475.54000 | 3476.79000 | 0.9940 | 3455.0100 | 3475.86000 2014-02-28 06:51:00 | 3476.48000 | 3478.99000 | 3475.00000 | 3475.10000 | 28.3010 | 98395.7600 | 3476.76001 2014-02-28 06:52:00 | 3476.35000 | 3477.90000 | 3476.34000 | 3476.48000 | 4.7340 | 16458.2300 | 3476.60001 2014-02-28 06:53:00 | 3475.10000 | 3475.50000 | 3475.00000 | 3475.00000 | 20.5490 | 71408.6700 | 3475.03999 2014-02-28 06:54:00 | 3475.04000 | 3477.49000 | 3474.96000 | 3477.49000 | 8.3970 | 29183.8600 | 3475.50999 2014-02-28 06:55:00 | 3476.04000 | 3477.26000 | 3474.00000 | 3476.30000 | 59.0750 | 205308.1100 | 3475.37992 2014-02-28 06:56:00 | 3476.98000 | 3476.98000 | 3474.00000 | 3476.00000 | 12.4350 | 43206.5700 | 3474.58998 2014-02-28 06:57:00 | 3476.00000 | 3476.02000 | 3475.96000 | 3475.97000 | 22.1290 | 76920.2200 | 3475.98999 2014-02-28 06:58:00 | . | . | . | . | . | . | . 2014-02-28 06:59:00 | 3476.00000 | 3476.94000 | 3475.98000 | 3475.98000 | 14.5530 | 50595.1300 | 3476.61001 2014-02-28 07:00:00 | 3475.95000 | 3475.95000 | 3474.00000 | 3474.00000 | 2.9390 | 10211.6200 | 3474.52000 2014-02-28 07:01:00 | 3475.86000 | 3476.90000 | 3473.96000 | 3473.96000 | 20.8940 | 72588.3600 | 3474.12002 2014-02-28 07:02:00 | 3473.96000 | 3475.00000 | 3472.00000 | 3472.00000 | 21.1910 | 73610.1600 | 3473.65001 2014-02-28 07:03:00 | 3470.20000 | 3473.58000 | 3470.00000 | 3471.98000 | 53.7390 | 186575.4100 | 3471.87998 2014-02-28 07:04:00 | 3471.00000 | 3473.74000 | 3470.96000 | 3470.96000 | 11.6580 | 40469.4900 | 3471.38999 2014-02-28 07:05:00 | 3470.96000 | 3471.00000 | 3470.00000 | 3470.97000 | 12.8480 | 44589.9200 | 3470.56999 2014-02-28 07:06:00 | 3470.11000 | 3470.97000 | 3469.95000 | 3469.95000 | 5.9000 | 20474.6600 | 3470.28000 2014-02-28 07:07:00 | 3469.90000 | 3469.90000 | 3469.87000 | 3469.87000 | 0.0300 | 104.1000 | 3469.88000 2014-02-28 07:08:00 | 3469.87000 | 3471.00000 | 3468.25000 | 3469.97000 | 28.3310 | 98306.1400 | 3469.91001 2014-02-28 07:09:00 | 3471.00000 | 3471.00000 | 3469.94000 | 3470.06000 | 15.6200 | 54213.2900 | 3470.76000 2014-02-28 07:10:00 | 3470.61000 | 3473.99000 | 3470.07000 | 3471.03000 | 10.6030 | 36801.5200 | 3470.86001 2014-02-28 07:11:00 | 3473.91000 | 3473.91000 | 3471.00000 | 3473.00000 | 14.9980 | 52070.7500 | 3471.84999 2014-02-28 07:12:00 | 3473.00000 | 3473.66000 | 3472.00000 | 3473.00000 | 19.4800 | 67649.1500 | 3472.75000 2014-02-28 07:13:00 | 3472.40000 | 3473.00000 | 3471.00000 | 3472.03000 | 18.3650 | 63768.2600 | 3472.27003 2014-02-28 07:14:00 | 3472.00000 | 3473.51000 | 3471.01000 | 3473.00000 | 10.7220 | 37231.2600 | 3472.42001 2014-02-28 07:15:00 | 3472.97000 | 3476.00000 | 3472.33000 | 3476.00000 | 51.0470 | 177392.3400 | 3475.07996 2014-02-28 07:16:00 | 3476.00000 | 3476.03000 | 3472.00000 | 3473.00000 | 23.8260 | 82772.8200 | 3474.04997 2014-02-28 07:17:00 | 3474.00000 | 3474.00000 | 3471.35000 | 3471.94000 | 7.2080 | 25026.5500 | 3472.05000 2014-02-28 07:18:00 | 3471.94000 | 3473.00000 | 3471.00000 | 3471.02000 | 7.9620 | 27640.2100 | 3471.52000 2014-02-28 07:19:00 | 3471.02000 | 3471.02000 | 3468.20000 | 3469.91000 | 36.9110 | 128074.6300 | 3469.82001 2014-02-28 07:20:00 | 3469.91000 | 3472.78000 | 3469.91000 | 3472.77000 | 8.0090 | 27797.5600 | 3470.79000 2014-02-28 07:21:00 | 3471.07000 | 3472.01000 | 3471.07000 | 3472.01000 | 10.6930 | 37125.9600 | 3471.99001 2014-02-28 07:22:00 | 3471.00000 | 3472.05000 | 3470.10000 | 3470.12000 | 25.3350 | 87940.0100 | 3471.08996 2014-02-28 07:23:00 | 3471.70000 | 3475.00000 | 3471.69000 | 3474.00000 | 15.7170 | 54582.2000 | 3472.80999 2014-02-28 07:24:00 | 3473.01000 | 3474.98000 | 3473.01000 | 3473.98000 | 10.6750 | 37083.4400 | 3473.85998 2014-02-28 07:25:00 | 3474.67000 | 3474.67000 | 3473.95000 | 3473.95000 | 2.1870 | 7598.0200 | 3474.18000 2014-02-28 07:26:00 | 3472.74000 | 3473.99000 | 3472.00000 | 3473.00000 | 5.8900 | 20457.6600 | 3473.29000 2014-02-28 07:27:00 | 3473.00000 | 3474.01000 | 3473.00000 | 3473.99000 | 34.2690 | 119027.3600 | 3473.31999 2014-02-28 07:28:00 | 3474.02000 | 3476.01000 | 3474.02000 | 3475.87000 | 3.4630 | 12036.2700 | 3475.68000 2014-02-28 07:29:00 | 3475.28000 | 3476.99000 | 3473.39000 | 3474.07000 | 12.6090 | 43809.3500 | 3474.45000 2014-02-28 07:30:00 | 3476.98000 | 3476.98000 | 3475.01000 | 3476.95000 | 6.9850 | 24274.6100 | 3475.24999 2014-02-28 07:31:00 | 3476.92000 | 3476.92000 | 3475.98000 | 3475.98000 | 10.3130 | 35848.1900 | 3476.02001 2014-02-28 07:32:00 | 3475.96000 | 3477.00000 | 3475.00000 | 3477.00000 | 31.3310 | 108888.9900 | 3475.44001 2014-02-28 07:33:00 | 3475.47000 | 3476.03000 | 3475.44000 | 3475.44000 | 10.0000 | 34760.0400 | 3476.00000 2014-02-28 07:34:00 | 3475.96000 | 3477.60000 | 3475.45000 | 3477.60000 | 13.3280 | 46328.8800 | 3476.05999 2014-02-28 07:35:00 | 3476.03000 | 3478.00000 | 3476.03000 | 3476.77000 | 10.7910 | 37521.0700 | 3477.07000 2014-02-28 07:36:00 | 3476.80000 | 3477.98000 | 3475.45000 | 3475.46000 | 25.9800 | 90308.3500 | 3476.07000 2014-02-28 07:37:00 | 3476.03000 | 3478.00000 | 3475.46000 | 3477.01000 | 5.2600 | 18287.7300 | 3476.76000 2014-02-28 07:38:00 | 3477.00000 | 3477.02000 | 3469.91000 | 3474.61000 | 177.8301 | 617481.2500 | 3472.31001 2014-02-28 07:39:00 | 3472.09000 | 3475.25000 | 3472.09000 | 3475.25000 | 7.6100 | 26446.5700 | 3475.24000 2014-02-28 07:40:00 | 3474.88000 | 3475.00000 | 3473.02000 | 3475.00000 | 15.1200 | 52541.5100 | 3474.97000 2014-02-28 07:41:00 | 3474.92000 | 3477.00000 | 3474.91000 | 3475.04000 | 41.4330 | 144040.6600 | 3476.47004 2014-02-28 07:42:00 | 3475.06000 | 3476.93000 | 3475.06000 | 3476.93000 | 0.0650 | 225.9000 | 3475.35000 2014-02-28 07:43:00 | 3476.96000 | 3478.12000 | 3476.40000 | 3476.41000 | 11.8720 | 41290.4500 | 3477.97001 2014-02-28 07:44:00 | 3476.41000 | 3478.12000 | 3476.41000 | 3477.99000 | 17.6210 | 61284.0400 | 3477.90001 2014-02-28 07:45:00 | 3476.53000 | 3478.12000 | 3476.53000 | 3476.77000 | 4.3120 | 14994.0000 | 3477.27000 2014-02-28 07:46:00 | 3476.80000 | 3478.12000 | 3476.80000 | 3477.07000 | 8.2940 | 28843.2700 | 3477.61001 2014-02-28 07:47:00 | 3477.10000 | 3478.12000 | 3477.00000 | 3478.12000 | 22.4900 | 78208.5400 | 3477.48000 2014-02-28 07:48:00 | 3477.01000 | 3480.00000 | 3477.00000 | 3478.13000 | 14.8970 | 51819.2700 | 3478.49999 2014-02-28 07:49:00 | 3479.00000 | 3479.50000 | 3478.15000 | 3478.30000 | 26.7180 | 92957.0800 | 3479.18998 2014-02-28 07:50:00 | 3478.31000 | 3481.00000 | 3478.31000 | 3481.00000 | 14.0980 | 49055.9400 | 3479.63999 2014-02-28 07:51:00 | 3481.00000 | 3481.78000 | 3479.55000 | 3480.00000 | 7.9410 | 27640.9800 | 3480.79000 2014-02-28 07:52:00 | 3479.55000 | 3482.47000 | 3479.00000 | 3482.47000 | 15.1600 | 52751.7900 | 3479.67000 2014-02-28 07:53:00 | 3479.58000 | 3487.70000 | 3479.58000 | 3486.34000 | 27.2250 | 94865.6500 | 3484.49996 2014-02-28 07:54:00 | 3486.93000 | 3486.93000 | 3485.12000 | 3486.32000 | 20.9160 | 72919.2300 | 3486.28998 2014-02-28 07:55:00 | 3486.34000 | 3486.34000 | 3482.74000 | 3483.37000 | 19.9910 | 69662.6800 | 3484.70001 2014-02-28 07:56:00 | 3483.38000 | 3486.25000 | 3482.02000 | 3483.43000 | 48.2760 | 168213.5100 | 3484.40995 2014-02-28 07:57:00 | 3483.44000 | 3489.00000 | 3483.44000 | 3484.96000 | 144.7871 | 504807.3800 | 3486.54988 2014-02-28 07:58:00 | 3484.96000 | 3486.80000 | 3484.03000 | 3484.11000 | 11.2170 | 39097.2900 | 3485.53999 2014-02-28 07:59:00 | 3484.10000 | 3484.14000 | 3483.45000 | 3483.45000 | 6.2530 | 21783.5800 | 3483.70001 2014-02-28 08:00:00 | 3483.45000 | 3484.88000 | 3482.03000 | 3484.88000 | 6.0410 | 21042.5600 | 3483.29000 2014-02-28 08:01:00 | 3484.49000 | 3484.50000 | 3482.00000 | 3484.06000 | 17.8810 | 62270.4100 | 3482.49001 2014-02-28 08:02:00 | 3484.03000 | 3484.83000 | 3481.04000 | 3484.59000 | 86.7069 | 302014.1600 | 3483.15992 2014-02-28 08:03:00 | . | . | . | . | . | . | . 2014-02-28 08:04:00 | 3483.08000 | 3484.84000 | 3483.04000 | 3484.00000 | 1.8460 | 6431.1500 | 3483.83000 2014-02-28 08:05:00 | 3484.00000 | 3484.95000 | 3484.00000 | 3484.95000 | 21.2340 | 73991.1100 | 3484.56002 2014-02-28 08:06:00 | 3485.04000 | 3486.00000 | 3485.03000 | 3486.00000 | 5.8400 | 20355.2100 | 3485.48000 2014-02-28 08:07:00 | 3486.60000 | 3486.60000 | 3482.50000 | 3484.48000 | 6.0190 | 20975.2500 | 3484.84000 2014-02-28 08:08:00 | 3485.99000 | 3486.00000 | 3484.43000 | 3486.00000 | 11.0000 | 38345.8000 | 3485.98000 2014-02-28 08:09:00 | 3484.90000 | 3484.90000 | 3484.20000 | 3484.85000 | 6.3400 | 22092.0500 | 3484.55000 2014-02-28 08:10:00 | 3484.89000 | 3486.00000 | 3484.89000 | 3486.00000 | 9.0370 | 31502.2200 | 3485.91999 2014-02-28 08:11:00 | 3486.00000 | 3488.97000 | 3485.64000 | 3488.97000 | 31.8020 | 110905.6200 | 3487.38002 2014-02-28 08:12:00 | 3488.99000 | 3491.99000 | 3488.97000 | 3491.98000 | 45.1840 | 157689.4900 | 3489.94005 2014-02-28 08:13:00 | 3492.00000 | 3492.00000 | 3489.39000 | 3489.39000 | 5.6290 | 19646.0600 | 3490.15000 2014-02-28 08:14:00 | 3489.42000 | 3492.00000 | 3489.42000 | 3492.00000 | 12.2270 | 42681.2000 | 3490.72999 2014-02-28 08:15:00 | 3491.80000 | 3495.00000 | 3489.51000 | 3491.84000 | 146.8421 | 512812.3500 | 3492.27009 2014-02-28 08:16:00 | 3490.32000 | 3493.15000 | 3487.00000 | 3487.02000 | 28.8710 | 100755.7700 | 3489.86001 2014-02-28 08:17:00 | 3486.31000 | 3491.80000 | 3486.31000 | 3489.39000 | 47.7080 | 166473.8400 | 3489.42997 2014-02-28 08:18:00 | 3490.00000 | 3495.00000 | 3489.99000 | 3490.94000 | 144.1001 | 503224.8100 | 3492.19000 2014-02-28 08:19:00 | 3493.16000 | 3493.22000 | 3489.38000 | 3489.42000 | 29.4830 | 102914.9900 | 3490.66003 2014-02-28 08:20:00 | 3488.00000 | 3491.85000 | 3487.96000 | 3488.11000 | 96.8280 | 337903.7200 | 3489.72995 2014-02-28 08:21:00 | 3490.80000 | 3490.80000 | 3488.04000 | 3488.20000 | 6.8280 | 23820.7100 | 3488.68000 2014-02-28 08:22:00 | 3487.97000 | 3487.97000 | 3487.97000 | 3487.97000 | 0.4180 | 1457.9700 | 3487.97000 2014-02-28 08:23:00 | 3488.00000 | 3488.00000 | 3486.98000 | 3486.98000 | 4.4130 | 15389.5300 | 3487.32000 2014-02-28 08:24:00 | 3486.92000 | 3486.92000 | 3486.00000 | 3486.00000 | 6.2660 | 21844.3500 | 3486.16999 2014-02-28 08:25:00 | 3485.17000 | 3485.92000 | 3485.17000 | 3485.50000 | 4.8950 | 17062.6300 | 3485.73001 2014-02-28 08:26:00 | 3485.50000 | 3485.50000 | 3484.32000 | 3484.32000 | 5.5860 | 19465.3700 | 3484.66999 2014-02-28 08:27:00 | 3483.44000 | 3486.61000 | 3482.51000 | 3484.57000 | 8.1230 | 28304.0000 | 3484.43001 2014-02-28 08:28:00 | 3484.56000 | 3486.00000 | 3482.77000 | 3485.98000 | 12.1590 | 42370.8400 | 3484.73000 2014-02-28 08:29:00 | 3485.98000 | 3485.98000 | 3484.00000 | 3484.00000 | 5.5130 | 19208.8300 | 3484.28000 2014-02-28 08:30:00 | 3483.91000 | 3483.91000 | 3482.00000 | 3482.50000 | 12.1450 | 42293.6800 | 3482.38998 2014-02-28 08:31:00 | 3481.47000 | 3483.52000 | 3480.00000 | 3480.03000 | 102.2939 | 356096.5000 | 3481.11012 2014-02-28 08:32:00 | 3480.87000 | 3483.21000 | 3480.00000 | 3480.01000 | 34.9040 | 121494.8700 | 3480.83004 2014-02-28 08:33:00 | 3481.88000 | 3485.99000 | 3481.88000 | 3485.99000 | 12.4080 | 43209.4400 | 3482.38999 2014-02-28 08:34:00 | 3483.94000 | 3483.97000 | 3480.02000 | 3480.02000 | 6.5810 | 22907.1400 | 3480.80000 2014-02-28 08:35:00 | 3480.10000 | 3481.84000 | 3480.02000 | 3481.83000 | 22.2540 | 77456.0400 | 3480.54003 2014-02-28 08:36:00 | 3481.82000 | 3481.82000 | 3481.70000 | 3481.70000 | 0.6400 | 2228.3600 | 3481.81000 2014-02-28 08:37:00 | 3481.78000 | 3485.99000 | 3481.20000 | 3482.56000 | 213.3439 | 743191.9400 | 3483.54024 2014-02-28 08:38:00 | 3483.13000 | 3485.50000 | 3481.35000 | 3483.89000 | 73.5419 | 256203.9300 | 3483.78004 2014-02-28 08:39:00 | 3483.91000 | 3485.20000 | 3481.62000 | 3483.76000 | 99.0839 | 345136.0700 | 3483.27011 2014-02-28 08:40:00 | 3483.74000 | 3484.21000 | 3483.73000 | 3483.82000 | 4.3330 | 15095.9400 | 3483.95000 2014-02-28 08:41:00 | 3485.00000 | 3485.07000 | 3484.98000 | 3485.07000 | 14.0330 | 48904.8200 | 3484.99001 2014-02-28 08:42:00 | 3485.20000 | 3488.57000 | 3485.18000 | 3488.56000 | 7.4630 | 26011.8900 | 3485.45001 2014-02-28 08:43:00 | 3488.34000 | 3489.99000 | 3486.40000 | 3487.94000 | 286.0198 | 997688.4200 | 3488.17998 2014-02-28 08:44:00 | 3489.69000 | 3489.94000 | 3486.12000 | 3488.96000 | 370.4500 | 1292155.6700 | 3488.07000 2014-02-28 08:45:00 | 3487.07000 | 3490.00000 | 3486.18000 | 3487.84000 | 231.7883 | 808435.8400 | 3487.81989 2014-02-28 08:46:00 | 3488.95000 | 3489.00000 | 3486.04000 | 3486.22000 | 28.0940 | 97957.3700 | 3486.77003 2014-02-28 08:47:00 | 3486.21000 | 3486.22000 | 3483.80000 | 3483.80000 | 5.4350 | 18942.9200 | 3485.35999 2014-02-28 08:48:00 | 3486.07000 | 3488.89000 | 3483.72000 | 3487.70000 | 452.6891 | 1578087.6000 | 3486.02988 2014-02-28 08:49:00 | 3487.02000 | 3491.48000 | 3484.18000 | 3490.91000 | 646.2806 | 2253638.5100 | 3487.09010 2014-02-28 08:50:00 | 3490.16000 | 3491.48000 | 3486.07000 | 3488.75000 | 479.0202 | 1671210.4300 | 3488.81003 2014-02-28 08:51:00 | 3487.12000 | 3489.76000 | 3486.01000 | 3489.10000 | 130.7179 | 455923.0000 | 3487.83992 2014-02-28 08:52:00 | 3489.36000 | 3489.68000 | 3480.00000 | 3487.13000 | 133.7410 | 465874.7000 | 3483.41004 2014-02-28 08:53:00 | 3487.13000 | 3489.00000 | 3485.08000 | 3488.00000 | 24.3890 | 85054.0400 | 3487.38999 2014-02-28 08:54:00 | 3489.00000 | 3490.99000 | 3487.14000 | 3490.99000 | 21.3600 | 74529.2600 | 3489.20000 2014-02-28 08:55:00 | 3490.06000 | 3492.00000 | 3485.12000 | 3490.04000 | 396.4425 | 1383077.0600 | 3488.72029 2014-02-28 08:56:00 | 3489.55000 | 3492.00000 | 3488.14000 | 3488.39000 | 171.4002 | 598167.8900 | 3489.89001 2014-02-28 08:57:00 | 3490.00000 | 3494.00000 | 3488.51000 | 3493.97000 | 8.9740 | 31336.7100 | 3491.94001 2014-02-28 08:58:00 | 3493.97000 | 3494.99000 | 3490.54000 | 3492.00000 | 171.7898 | 600066.8400 | 3493.02999 2014-02-28 08:59:00 | 3492.80000 | 3493.00000 | 3491.98000 | 3492.02000 | 12.8710 | 44950.9900 | 3492.42000 2014-02-28 09:00:00 | 3493.00000 | 3493.00000 | 3490.10000 | 3492.63000 | 14.2390 | 49712.9100 | 3491.32000 2014-02-28 09:01:00 | 3492.61000 | 3494.00000 | 3491.94000 | 3494.00000 | 10.4190 | 36389.2700 | 3492.59000 2014-02-28 09:02:00 | 3494.10000 | 3496.00000 | 3492.17000 | 3495.49000 | 77.4101 | 270484.0300 | 3494.17000 2014-02-28 09:03:00 | 3496.83000 | 3499.00000 | 3494.91000 | 3494.94000 | 56.9330 | 199080.8800 | 3496.76005 2014-02-28 09:04:00 | 3496.99000 | 3502.00000 | 3495.02000 | 3500.10000 | 93.4161 | 326817.9200 | 3498.51989 2014-02-28 09:05:00 | 3502.00000 | 3508.00000 | 3500.13000 | 3505.52000 | 165.7869 | 580998.5600 | 3504.48985 2014-02-28 09:06:00 | 3503.90000 | 3506.00000 | 3500.50000 | 3505.12000 | 109.7980 | 384770.7300 | 3504.34994 2014-02-28 09:07:00 | 3505.11000 | 3506.99000 | 3500.80000 | 3505.00000 | 94.3781 | 330736.7400 | 3504.37995 2014-02-28 09:08:00 | 3506.00000 | 3507.00000 | 3504.97000 | 3504.97000 | 26.3310 | 92321.4200 | 3506.19001 2014-02-28 09:09:00 | 3503.04000 | 3503.04000 | 3496.57000 | 3502.32000 | 441.1729 | 1544370.0100 | 3500.60037 2014-02-28 09:10:00 | 3500.44000 | 3502.17000 | 3498.04000 | 3500.36000 | 300.9138 | 1053141.3000 | 3499.81033 2014-02-28 09:11:00 | 3499.33000 | 3501.17000 | 3492.00000 | 3496.69000 | 58.8500 | 205889.5000 | 3498.55000 2014-02-28 09:12:00 | 3492.13000 | 3500.88000 | 3492.13000 | 3499.52000 | 217.6363 | 760789.0400 | 3495.68977 2014-02-28 09:13:00 | 3496.90000 | 3500.92000 | 3496.03000 | 3500.00000 | 151.9429 | 531558.6000 | 3498.41013 2014-02-28 09:14:00 | 3500.61000 | 3502.00000 | 3496.61000 | 3501.00000 | 114.9620 | 402281.9700 | 3499.26007 2014-02-28 09:15:00 | 3500.02000 | 3503.00000 | 3499.60000 | 3499.60000 | 42.2160 | 147776.2400 | 3500.47995 2014-02-28 09:16:00 | 3499.00000 | 3501.13000 | 3499.00000 | 3499.60000 | 9.6780 | 33875.6300 | 3500.26999 2014-02-28 09:17:00 | 3500.56000 | 3501.37000 | 3499.56000 | 3500.82000 | 26.4720 | 92671.5200 | 3500.74001 2014-02-28 09:18:00 | 3501.81000 | 3504.00000 | 3501.81000 | 3503.02000 | 14.7250 | 51586.7400 | 3503.33998 2014-02-28 09:19:00 | 3501.99000 | 3503.93000 | 3498.99000 | 3503.42000 | 59.0170 | 206649.8300 | 3501.52995 2014-02-28 09:20:00 | 3500.98000 | 3503.96000 | 3498.00000 | 3502.47000 | 200.5991 | 702317.3900 | 3501.09995 2014-02-28 09:21:00 | . | . | . | . | . | . | . 2014-02-28 09:22:00 | . | . | . | . | . | . | . 2014-02-28 09:23:00 | 3500.18000 | 3500.19000 | 3500.00000 | 3500.19000 | 7.4150 | 25953.1300 | 3500.08999 2014-02-28 09:24:00 | 3500.02000 | 3501.99000 | 3500.00000 | 3500.00000 | 19.9170 | 69712.7400 | 3500.15998 2014-02-28 09:25:00 | 3498.32000 | 3501.99000 | 3497.16000 | 3500.00000 | 181.3571 | 634648.0900 | 3499.43985 2014-02-28 09:26:00 | 3499.97000 | 3499.97000 | 3497.00000 | 3497.06000 | 2.6110 | 9133.0900 | 3497.93000 2014-02-28 09:27:00 | 3498.99000 | 3498.99000 | 3496.51000 | 3497.99000 | 11.5220 | 40293.4300 | 3497.09001 2014-02-28 09:28:00 | 3498.00000 | 3500.00000 | 3496.15000 | 3499.15000 | 462.8979 | 1619267.7800 | 3498.10973 2014-02-28 09:29:00 | 3496.84000 | 3499.93000 | 3490.18000 | 3498.25000 | 316.8470 | 1107944.1400 | 3496.77973 2014-02-28 09:30:00 | 3496.27000 | 3498.87000 | 3490.14000 | 3494.99000 | 485.8180 | 1697535.3900 | 3494.17972 2014-02-28 09:31:00 | 3495.00000 | 3495.00000 | 3489.00000 | 3489.32000 | 23.3330 | 81459.8400 | 3491.19002 2014-02-28 09:32:00 | 3489.00000 | 3490.00000 | 3488.00000 | 3488.01000 | 22.9930 | 80229.2200 | 3489.29002 2014-02-28 09:33:00 | 3489.00000 | 3494.72000 | 3488.10000 | 3494.50000 | 142.2552 | 496663.9300 | 3491.35980 2014-02-28 09:34:00 | 3492.60000 | 3494.17000 | 3481.14000 | 3481.94000 | 173.7163 | 606111.6100 | 3489.08981 2014-02-28 09:35:00 | 3481.76000 | 3486.00000 | 3480.90000 | 3483.66000 | 221.1272 | 770236.9300 | 3483.22982 2014-02-28 09:36:00 | 3485.98000 | 3485.98000 | 3481.19000 | 3482.01000 | 95.3630 | 332216.9700 | 3483.71008 2014-02-28 09:37:00 | 3482.01000 | 3482.01000 | 3480.00000 | 3480.00000 | 127.1811 | 442623.4300 | 3480.26004 2014-02-28 09:38:00 | 3480.00000 | 3480.00000 | 3471.00000 | 3473.26000 | 310.9909 | 1081057.1200 | 3476.17008 2014-02-28 09:39:00 | 3473.00000 | 3477.69000 | 3470.00000 | 3474.15000 | 276.9749 | 961917.1700 | 3472.93959 2014-02-28 09:40:00 | 3472.61000 | 3477.70000 | 3466.00000 | 3472.42000 | 230.0059 | 798451.6600 | 3471.43973 2014-02-28 09:41:00 | 3473.89000 | 3476.79000 | 3467.59000 | 3472.93000 | 241.1437 | 837511.3200 | 3473.08025 2014-02-28 09:42:00 | 3469.75000 | 3472.99000 | 3468.00000 | 3472.00000 | 168.7850 | 585847.6200 | 3470.96976 2014-02-28 09:43:00 | 3470.01000 | 3472.83000 | 3468.00000 | 3468.01000 | 83.3800 | 289325.2800 | 3469.96000 2014-02-28 09:44:00 | 3468.00000 | 3470.00000 | 3463.01000 | 3463.01000 | 92.1959 | 319496.6800 | 3465.40989 2014-02-28 09:45:00 | 3463.02000 | 3470.92000 | 3462.70000 | 3465.00000 | 131.4299 | 455738.2700 | 3467.53999 2014-02-28 09:46:00 | 3465.11000 | 3466.00000 | 3451.00000 | 3454.97000 | 262.1723 | 907095.3500 | 3459.92018 2014-02-28 09:47:00 | 3451.08000 | 3458.00000 | 3450.00000 | 3457.99000 | 347.9594 | 1201851.8000 | 3453.99994 2014-02-28 09:48:00 | 3455.03000 | 3475.00000 | 3450.00000 | 3456.67000 | 459.1176 | 1587495.2300 | 3457.70968 2014-02-28 09:49:00 | 3455.10000 | 3461.00000 | 3450.00000 | 3453.01000 | 341.2753 | 1179423.3000 | 3455.92953 2014-02-28 09:50:00 | 3453.00000 | 3454.00000 | 3448.38000 | 3448.38000 | 179.6292 | 619993.7400 | 3451.51996 2014-02-28 09:51:00 | 3448.36000 | 3460.00000 | 3438.00000 | 3441.03000 | 166.0119 | 571954.0600 | 3445.26009 2014-02-28 09:52:00 | 3441.03000 | 3441.03000 | 3433.00000 | 3435.00000 | 248.9383 | 855404.3800 | 3436.20988 2014-02-28 09:53:00 | 3434.87000 | 3460.00000 | 3420.00000 | 3435.00000 | 315.8867 | 1084397.9500 | 3432.86970 2014-02-28 09:54:00 | 3435.00000 | 3440.00000 | 3425.15000 | 3439.61000 | 238.8150 | 819873.4100 | 3433.08965 2014-02-28 09:55:00 | 3438.22000 | 3440.00000 | 3432.44000 | 3437.65000 | 104.6019 | 359317.0300 | 3435.09006 2014-02-28 09:56:00 | 3437.65000 | 3450.00000 | 3437.65000 | 3441.73000 | 315.7980 | 1086979.6500 | 3442.00981 2014-02-28 09:57:00 | 3440.67000 | 3445.00000 | 3439.01000 | 3439.96000 | 251.0249 | 863891.9600 | 3441.45963 2014-02-28 09:58:00 | 3439.36000 | 3447.98000 | 3438.52000 | 3445.16000 | 116.8829 | 402440.7600 | 3443.11010 2014-02-28 09:59:00 | 3447.98000 | 3459.62000 | 3440.00000 | 3444.61000 | 205.9887 | 709324.2400 | 3443.50992 2014-02-28 10:00:00 | 3444.63000 | 3452.83000 | 3440.01000 | 3443.83000 | 368.0106 | 1268256.7200 | 3446.25007 2014-02-28 10:01:00 | 3442.98000 | 3449.87000 | 3442.00000 | 3445.01000 | 109.4749 | 377237.3600 | 3445.87984 2014-02-28 10:02:00 | 3445.02000 | 3448.92000 | 3445.01000 | 3447.72000 | 65.0941 | 224362.4000 | 3446.74008 2014-02-28 10:03:00 | 3445.75000 | 3449.45000 | 3442.01000 | 3447.30000 | 242.6081 | 836110.0400 | 3446.33987 2014-02-28 10:04:00 | 3446.54000 | 3448.95000 | 3444.99000 | 3444.99000 | 82.5651 | 284581.1600 | 3446.74988 2014-02-28 10:05:00 | 3442.99000 | 3448.73000 | 3442.99000 | 3447.99000 | 322.7563 | 1112557.0900 | 3447.04966 2014-02-28 10:06:00 | 3448.46000 | 3448.46000 | 3440.12000 | 3440.52000 | 206.0663 | 709471.7800 | 3442.92978 2014-02-28 10:07:00 | 3442.00000 | 3442.99000 | 3433.23000 | 3436.93000 | 97.5309 | 335397.0500 | 3438.88003 2014-02-28 10:08:00 | 3433.90000 | 3439.96000 | 3420.33000 | 3439.21000 | 306.0612 | 1050512.2800 | 3432.36011 2014-02-28 10:09:00 | 3434.08000 | 3439.96000 | 3431.17000 | 3436.00000 | 313.7513 | 1078021.3900 | 3435.91012 2014-02-28 10:10:00 | 3434.50000 | 3439.70000 | 3434.00000 | 3437.72000 | 288.9333 | 992852.7400 | 3436.27027 2014-02-28 10:11:00 | 3438.83000 | 3438.99000 | 3434.00000 | 3437.83000 | 262.0717 | 900627.7600 | 3436.57013 2014-02-28 10:12:00 | 3437.14000 | 3439.00000 | 3434.00000 | 3436.05000 | 459.9415 | 1580630.4600 | 3436.59020 2014-02-28 10:13:00 | 3439.11000 | 3445.81000 | 3436.35000 | 3442.48000 | 104.6200 | 360090.4600 | 3441.89000 2014-02-28 10:14:00 | 3442.00000 | 3444.98000 | 3441.10000 | 3441.21000 | 119.4400 | 411202.0400 | 3442.75000 2014-02-28 10:15:00 | 3441.21000 | 3444.74000 | 3441.00000 | 3443.94000 | 102.8409 | 354073.9800 | 3442.93003 2014-02-28 10:16:00 | 3441.16000 | 3446.00000 | 3441.10000 | 3445.61000 | 201.0712 | 692416.6900 | 3443.64007 2014-02-28 10:17:00 | 3445.01000 | 3445.96000 | 3441.10000 | 3445.08000 | 248.9498 | 857353.1700 | 3443.87998 2014-02-28 10:18:00 | 3444.54000 | 3446.00000 | 3442.05000 | 3445.80000 | 51.6700 | 177942.1500 | 3443.82000 2014-02-28 10:19:00 | 3448.00000 | 3450.00000 | 3447.00000 | 3449.98000 | 34.2380 | 118067.8300 | 3448.43998 2014-02-28 10:20:00 | 3450.71000 | 3455.96000 | 3450.00000 | 3452.60000 | 133.3241 | 460398.8500 | 3453.23016 2014-02-28 10:21:00 | 3454.97000 | 3458.02000 | 3452.60000 | 3452.60000 | 114.4390 | 395415.2300 | 3455.24997 2014-02-28 10:22:00 | 3458.04000 | 3464.61000 | 3452.95000 | 3463.40000 | 274.7860 | 950168.7500 | 3457.84968 2014-02-28 10:23:00 | 3464.16000 | 3466.00000 | 3458.00000 | 3458.00000 | 160.1301 | 554384.7600 | 3462.09000 2014-02-28 10:24:00 | 3458.00000 | 3458.04000 | 3450.12000 | 3456.18000 | 231.5251 | 799898.1500 | 3454.90967 2014-02-28 10:25:00 | 3454.11000 | 3456.99000 | 3450.01000 | 3456.99000 | 38.1850 | 131877.3200 | 3453.63994 2014-02-28 10:26:00 | 3457.00000 | 3457.00000 | 3450.47000 | 3452.37000 | 250.1790 | 864125.6600 | 3454.02993 2014-02-28 10:27:00 | 3454.87000 | 3456.00000 | 3452.41000 | 3453.00000 | 162.3541 | 560814.8300 | 3454.27019 2014-02-28 10:28:00 | 3453.00000 | 3453.61000 | 3445.42000 | 3453.00000 | 57.8980 | 199797.7400 | 3450.85997 2014-02-28 10:29:00 | 3453.01000 | 3457.95000 | 3453.01000 | 3456.31000 | 87.0690 | 300943.5800 | 3456.37998 2014-02-28 10:30:00 | 3453.39000 | 3455.05000 | 3445.63000 | 3453.61000 | 136.5090 | 471158.2400 | 3451.47996 2014-02-28 10:31:00 | 3452.40000 | 3453.55000 | 3445.00000 | 3446.39000 | 119.5269 | 412428.7600 | 3450.50989 2014-02-28 10:32:00 | 3446.38000 | 3447.00000 | 3444.99000 | 3444.99000 | 3.9120 | 13481.5600 | 3446.21000 2014-02-28 10:33:00 | 3444.32000 | 3448.91000 | 3439.00000 | 3445.87000 | 90.5779 | 311904.1300 | 3443.48995 2014-02-28 10:34:00 | 3448.86000 | 3448.86000 | 3440.00000 | 3441.96000 | 421.5152 | 1451938.4500 | 3444.56942 2014-02-28 10:35:00 | 3445.83000 | 3446.93000 | 3441.99000 | 3446.80000 | 373.1458 | 1285434.7400 | 3444.85954 2014-02-28 10:36:00 | 3446.01000 | 3449.99000 | 3443.08000 | 3445.17000 | 187.8720 | 647344.8800 | 3445.67011 2014-02-28 10:37:00 | 3445.00000 | 3445.00000 | 3440.00000 | 3440.01000 | 58.9820 | 202931.6100 | 3440.57003 2014-02-28 10:38:00 | 3442.00000 | 3448.23000 | 3440.00000 | 3443.24000 | 349.3832 | 1203331.6200 | 3444.16032 2014-02-28 10:39:00 | 3443.24000 | 3443.24000 | 3440.00000 | 3440.00000 | 195.5052 | 672942.6100 | 3442.06973 2014-02-28 10:40:00 | 3440.00000 | 3446.83000 | 3440.00000 | 3443.61000 | 41.0170 | 141286.6800 | 3444.58996 2014-02-28 10:41:00 | 3443.62000 | 3445.94000 | 3440.00000 | 3444.09000 | 184.1052 | 633726.7300 | 3442.19974 2014-02-28 10:42:00 | 3445.00000 | 3446.00000 | 3440.20000 | 3440.20000 | 117.6961 | 405298.2000 | 3443.59987 2014-02-28 10:43:00 | 3440.17000 | 3445.89000 | 3440.00000 | 3441.42000 | 466.0115 | 1604575.5200 | 3443.21020 2014-02-28 10:44:00 | 3442.49000 | 3443.83000 | 3440.80000 | 3442.90000 | 66.2810 | 228143.3000 | 3442.06002 2014-02-28 10:45:00 | 3442.88000 | 3444.98000 | 3440.96000 | 3442.94000 | 119.7400 | 412268.2600 | 3443.03000 2014-02-28 10:46:00 | 3445.00000 | 3445.00000 | 3441.05000 | 3441.38000 | 149.9231 | 516231.6800 | 3443.31013 2014-02-28 10:47:00 | 3443.47000 | 3445.00000 | 3438.10000 | 3441.33000 | 382.2887 | 1315906.3300 | 3442.17985 2014-02-28 10:48:00 | 3440.95000 | 3444.95000 | 3439.21000 | 3440.97000 | 297.4982 | 1024030.5800 | 3442.13985 2014-02-28 10:49:00 | 3441.01000 | 3443.00000 | 3441.00000 | 3441.00000 | 26.7240 | 91970.2400 | 3441.48003 2014-02-28 10:50:00 | 3441.00000 | 3441.01000 | 3440.00000 | 3441.01000 | 79.4160 | 273269.6300 | 3440.98991 2014-02-28 10:51:00 | 3441.03000 | 3442.98000 | 3440.10000 | 3441.07000 | 6.7610 | 23265.3000 | 3441.10000 2014-02-28 10:52:00 | 3441.00000 | 3441.00000 | 3440.10000 | 3440.46000 | 8.2350 | 28330.6400 | 3440.26999 2014-02-28 10:53:00 | 3441.04000 | 3442.00000 | 3441.04000 | 3441.32000 | 12.6370 | 43489.7400 | 3441.45999 2014-02-28 10:54:00 | 3441.33000 | 3441.40000 | 3440.11000 | 3440.11000 | 27.2230 | 93676.8500 | 3441.09002 2014-02-28 10:55:00 | 3440.10000 | 3440.10000 | 3430.00000 | 3435.28000 | 229.5897 | 788776.0000 | 3435.58998 2014-02-28 10:56:00 | 3435.79000 | 3437.94000 | 3430.34000 | 3431.98000 | 303.8778 | 1043574.0000 | 3434.18980 2014-02-28 10:57:00 | 3431.96000 | 3434.00000 | 3430.01000 | 3430.01000 | 20.2940 | 69632.2000 | 3431.17002 2014-02-28 10:58:00 | 3429.99000 | 3430.00000 | 3423.01000 | 3425.96000 | 19.8270 | 67934.5000 | 3426.35998 2014-02-28 10:59:00 | 3424.32000 | 3429.76000 | 3424.31000 | 3429.10000 | 101.0409 | 346230.6800 | 3426.64003 2014-02-28 11:00:00 | 3429.97000 | 3430.00000 | 3425.97000 | 3426.19000 | 22.9280 | 78586.9900 | 3427.55999 2014-02-28 11:01:00 | 3426.22000 | 3426.24000 | 3420.00000 | 3422.35000 | 118.1601 | 404491.4200 | 3423.25000 2014-02-28 11:02:00 | 3423.00000 | 3423.00000 | 3420.00000 | 3422.91000 | 50.8719 | 174017.1300 | 3420.69003 2014-02-28 11:03:00 | 3422.89000 | 3425.00000 | 3422.89000 | 3422.95000 | 17.7360 | 60721.9900 | 3423.65998 2014-02-28 11:04:00 | 3422.94000 | 3422.99000 | 3419.00000 | 3420.01000 | 24.0960 | 82453.1700 | 3421.85997 2014-02-28 11:05:00 | 3420.99000 | 3425.02000 | 3420.98000 | 3425.02000 | 47.4981 | 162640.9800 | 3424.15997 2014-02-28 11:06:00 | 3425.02000 | 3425.03000 | 3423.99000 | 3424.00000 | 30.9360 | 105942.2600 | 3424.55996 2014-02-28 11:07:00 | 3421.30000 | 3425.00000 | 3421.30000 | 3425.00000 | 13.3650 | 45760.3900 | 3423.89998 2014-02-28 11:08:00 | 3425.00000 | 3426.99000 | 3425.00000 | 3426.06000 | 16.7160 | 57268.7700 | 3425.98998 2014-02-28 11:09:00 | 3426.06000 | 3433.26000 | 3426.06000 | 3431.00000 | 21.7610 | 74633.0100 | 3429.67001 2014-02-28 11:10:00 | 3428.01000 | 3428.11000 | 3422.10000 | 3425.00000 | 26.5860 | 91076.9800 | 3425.74997 2014-02-28 11:11:00 | 3425.13000 | 3425.14000 | 3423.00000 | 3423.00000 | 30.8170 | 105509.8500 | 3423.74997 2014-02-28 11:12:00 | 3423.00000 | 3424.83000 | 3423.00000 | 3423.99000 | 10.1770 | 34842.0400 | 3423.60999 2014-02-28 11:13:00 | 3424.00000 | 3426.00000 | 3424.00000 | 3426.00000 | 5.0310 | 17230.0400 | 3424.77000 2014-02-28 11:14:00 | 3426.05000 | 3433.00000 | 3426.00000 | 3429.81000 | 22.6070 | 77512.6100 | 3428.69998 2014-02-28 11:15:00 | 3429.76000 | 3429.78000 | 3425.02000 | 3425.03000 | 32.9070 | 112765.1000 | 3426.77997 2014-02-28 11:16:00 | 3425.00000 | 3429.00000 | 3423.00000 | 3429.00000 | 33.2530 | 113846.1200 | 3423.63003 2014-02-28 11:17:00 | 3429.00000 | 3433.10000 | 3429.00000 | 3431.61000 | 42.3980 | 145507.5400 | 3431.93998 2014-02-28 11:18:00 | 3431.60000 | 3432.98000 | 3431.00000 | 3432.98000 | 19.1810 | 65827.6700 | 3431.92001 2014-02-28 11:19:00 | 3431.02000 | 3433.00000 | 3430.00000 | 3433.00000 | 24.1750 | 82948.5700 | 3431.16996 2014-02-28 11:20:00 | 3433.00000 | 3433.01000 | 3430.01000 | 3432.79000 | 4.2040 | 14430.9400 | 3432.67000 2014-02-28 11:21:00 | 3430.00000 | 3431.00000 | 3430.00000 | 3430.00000 | 10.5300 | 36118.6800 | 3430.07000 2014-02-28 11:22:00 | 3430.00000 | 3431.88000 | 3426.01000 | 3426.01000 | 53.2720 | 182732.9900 | 3430.19003 2014-02-28 11:23:00 | 3430.00000 | 3430.00000 | 3428.00000 | 3428.02000 | 0.9190 | 3151.0100 | 3428.74000 2014-02-28 11:24:00 | 3428.03000 | 3430.02000 | 3426.00000 | 3430.02000 | 26.9170 | 92310.6500 | 3429.45998 2014-02-28 11:25:00 | 3429.00000 | 3431.00000 | 3429.00000 | 3430.08000 | 3.4020 | 11670.7500 | 3430.55000 2014-02-28 11:26:00 | 3430.08000 | 3432.00000 | 3428.01000 | 3431.57000 | 31.7390 | 108875.7400 | 3430.34999 2014-02-28 11:27:00 | 3431.64000 | 3435.00000 | 3431.56000 | 3432.04000 | 42.0770 | 144415.8800 | 3432.17996 2014-02-28 11:28:00 | 3432.08000 | 3434.85000 | 3432.08000 | 3433.01000 | 2.3290 | 7995.5500 | 3433.04000 2014-02-28 11:29:00 | 3434.77000 | 3435.00000 | 3430.10000 | 3435.00000 | 3.6720 | 12609.8700 | 3434.06000 2014-02-28 11:30:00 | 3433.13000 | 3433.79000 | 3433.12000 | 3433.21000 | 17.7280 | 60866.8600 | 3433.36999 2014-02-28 11:31:00 | 3433.50000 | 3436.55000 | 3433.50000 | 3436.55000 | 18.9580 | 65119.5800 | 3434.93999 2014-02-28 11:32:00 | 3436.59000 | 3440.00000 | 3436.59000 | 3438.98000 | 5.7260 | 19693.7800 | 3439.35999 2014-02-28 11:33:00 | 3438.99000 | 3440.00000 | 3438.00000 | 3439.97000 | 26.5000 | 91147.4100 | 3439.52000 2014-02-28 11:34:00 | 3439.93000 | 3442.99000 | 3437.02000 | 3437.02000 | 17.8100 | 61244.0100 | 3438.74000 2014-02-28 11:35:00 | 3437.02000 | 3441.93000 | 3436.00000 | 3436.04000 | 21.1790 | 72786.6700 | 3436.73999 2014-02-28 11:36:00 | 3436.04000 | 3436.11000 | 3436.00000 | 3436.10000 | 11.1430 | 38287.7400 | 3436.04001 2014-02-28 11:37:00 | 3436.09000 | 3438.97000 | 3433.50000 | 3434.22000 | 17.0440 | 58556.2900 | 3435.60002 2014-02-28 11:38:00 | 3434.78000 | 3434.83000 | 3433.00000 | 3434.83000 | 7.1880 | 24683.4900 | 3433.99000 2014-02-28 11:39:00 | 3434.85000 | 3439.00000 | 3433.00000 | 3433.00000 | 6.2670 | 21544.9500 | 3437.83999 2014-02-28 11:40:00 | 3434.00000 | 3434.10000 | 3434.00000 | 3434.02000 | 4.2290 | 14522.6300 | 3434.06000 2014-02-28 11:41:00 | 3434.10000 | 3436.10000 | 3434.10000 | 3436.10000 | 22.0050 | 75584.5000 | 3434.87997 2014-02-28 11:42:00 | 3436.10000 | 3438.00000 | 3436.10000 | 3438.00000 | 4.3850 | 15073.5300 | 3437.51999 2014-02-28 11:43:00 | 3438.90000 | 3443.00000 | 3438.00000 | 3440.93000 | 66.1900 | 227721.3400 | 3440.42000 2014-02-28 11:44:00 | 3440.90000 | 3442.98000 | 3440.01000 | 3442.93000 | 3.5700 | 12285.1400 | 3441.21000 2014-02-28 11:45:00 | 3442.93000 | 3443.00000 | 3440.10000 | 3441.00000 | 19.9130 | 68523.2500 | 3441.13002 2014-02-28 11:46:00 | 3440.89000 | 3440.89000 | 3440.89000 | 3440.89000 | 0.2500 | 860.2200 | 3440.89000 2014-02-28 11:47:00 | 3439.00000 | 3442.03000 | 3439.00000 | 3442.03000 | 6.2260 | 21427.4400 | 3441.60999 2014-02-28 11:48:00 | 3440.81000 | 3441.96000 | 3438.00000 | 3438.00000 | 20.2010 | 69479.3400 | 3439.40001 2014-02-28 11:49:00 | 3436.27000 | 3436.27000 | 3436.00000 | 3436.27000 | 14.7410 | 50652.3600 | 3436.16000 2014-02-28 11:50:00 | 3436.40000 | 3438.85000 | 3436.00000 | 3438.85000 | 10.5320 | 36190.8700 | 3436.28001 2014-02-28 11:51:00 | 3435.00000 | 3439.01000 | 3434.19000 | 3439.00000 | 23.0880 | 79345.0300 | 3436.62999 2014-02-28 11:52:00 | 3436.91000 | 3438.00000 | 3435.00000 | 3435.01000 | 17.7710 | 61053.3400 | 3435.56001 2014-02-28 11:53:00 | 3435.02000 | 3437.87000 | 3433.34000 | 3433.34000 | 19.2180 | 66002.7900 | 3434.42999 2014-02-28 11:54:00 | 3430.00000 | 3432.95000 | 3430.00000 | 3432.95000 | 9.9870 | 34270.1400 | 3431.46999 2014-02-28 11:55:00 | 3432.50000 | 3432.50000 | 3431.08000 | 3431.08000 | 1.0300 | 3534.0600 | 3431.12000 2014-02-28 11:56:00 | 3431.14000 | 3431.14000 | 3430.96000 | 3431.13000 | 10.4970 | 36015.7700 | 3431.04999 2014-02-28 11:57:00 | 3432.48000 | 3435.00000 | 3432.48000 | 3435.00000 | 19.7050 | 67650.1000 | 3433.14003 2014-02-28 11:58:00 | 3436.25000 | 3436.25000 | 3434.89000 | 3434.91000 | 5.0690 | 17413.5100 | 3435.30000 2014-02-28 11:59:00 | 3435.00000 | 3435.00000 | 3431.00000 | 3431.00000 | 8.6390 | 29655.5500 | 3432.75000 2014-02-28 12:00:00 | 3430.00000 | 3430.00000 | 3426.00000 | 3427.00000 | 42.3790 | 145334.9000 | 3429.40999 2014-02-28 12:01:00 | 3426.38000 | 3427.00000 | 3423.01000 | 3424.01000 | 27.7000 | 94899.9800 | 3425.99000 2014-02-28 12:02:00 | 3424.02000 | 3430.00000 | 3424.02000 | 3427.04000 | 19.7740 | 67775.5700 | 3427.51002 2014-02-28 12:03:00 | 3427.05000 | 3430.00000 | 3427.01000 | 3430.00000 | 36.6800 | 125775.4300 | 3428.99000 2014-02-28 12:04:00 | 3430.00000 | 3431.01000 | 3430.00000 | 3431.00000 | 24.5100 | 84082.1900 | 3430.53000 2014-02-28 12:05:00 | 3431.01000 | 3434.82000 | 3429.00000 | 3429.02000 | 4.9680 | 17042.3000 | 3430.41000 2014-02-28 12:06:00 | 3429.03000 | 3433.00000 | 3429.03000 | 3432.02000 | 12.3850 | 42486.7800 | 3430.49998 2014-02-28 12:07:00 | 3432.08000 | 3432.09000 | 3429.04000 | 3429.04000 | 33.0240 | 113268.9400 | 3429.90004 2014-02-28 12:08:00 | 3429.10000 | 3429.18000 | 3428.99000 | 3428.99000 | 19.9850 | 68529.1500 | 3429.02997 2014-02-28 12:09:00 | 3425.00000 | 3427.93000 | 3425.00000 | 3425.20000 | 18.1000 | 61996.3400 | 3425.21000 2014-02-28 12:10:00 | 3427.99000 | 3429.20000 | 3427.93000 | 3428.02000 | 8.7250 | 29913.1200 | 3428.43999 2014-02-28 12:11:00 | 3429.03000 | 3430.00000 | 3429.01000 | 3429.07000 | 6.2660 | 21486.6400 | 3429.07999 2014-02-28 12:12:00 | 3428.05000 | 3428.05000 | 3425.59000 | 3425.61000 | 5.0460 | 17290.9500 | 3426.65999 2014-02-28 12:13:00 | 3426.00000 | 3432.00000 | 3426.00000 | 3432.00000 | 8.4020 | 28792.7600 | 3426.89000 2014-02-28 12:14:00 | 3428.91000 | 3428.91000 | 3428.91000 | 3428.91000 | 0.2860 | 980.6700 | 3428.91000 2014-02-28 12:15:00 | 3430.91000 | 3432.58000 | 3428.01000 | 3432.58000 | 24.7190 | 84772.5000 | 3429.44999 2014-02-28 12:16:00 | 3432.58000 | 3432.58000 | 3432.50000 | 3432.50000 | 1.4690 | 5042.4200 | 3432.55000 2014-02-28 12:17:00 | 3432.00000 | 3432.00000 | 3428.01000 | 3429.10000 | 8.6170 | 29550.0000 | 3429.26999 2014-02-28 12:18:00 | 3428.01000 | 3430.00000 | 3428.00000 | 3428.00000 | 15.9480 | 54671.9900 | 3428.13999 2014-02-28 12:19:00 | 3429.91000 | 3430.00000 | 3425.20000 | 3425.97000 | 26.9200 | 92247.9400 | 3426.74000 2014-02-28 12:20:00 | 3425.97000 | 3429.18000 | 3420.00000 | 3425.09000 | 47.6130 | 163005.6000 | 3423.55004 2014-02-28 12:21:00 | 3425.08000 | 3425.08000 | 3420.97000 | 3424.93000 | 3.5810 | 12260.5000 | 3423.77000 2014-02-28 12:22:00 | 3424.92000 | 3429.00000 | 3420.00000 | 3420.14000 | 14.6480 | 50131.4000 | 3422.40999 2014-02-28 12:23:00 | 3425.99000 | 3425.99000 | 3419.94000 | 3424.97000 | 45.9110 | 157029.1000 | 3420.29001 2014-02-28 12:24:00 | 3420.66000 | 3423.64000 | 3414.98000 | 3415.00000 | 69.6440 | 238036.9900 | 3417.91008 2014-02-28 12:25:00 | 3414.99000 | 3419.91000 | 3411.00000 | 3414.00000 | 52.9079 | 180583.2100 | 3413.15997 2014-02-28 12:26:00 | 3412.00000 | 3413.59000 | 3406.98000 | 3406.99000 | 70.7759 | 241347.3100 | 3410.01992 2014-02-28 12:27:00 | 3406.99000 | 3409.01000 | 3401.01000 | 3404.99000 | 67.7989 | 230844.4300 | 3404.83998 2014-02-28 12:28:00 | 3404.01000 | 3405.00000 | 3398.00000 | 3398.00000 | 169.6249 | 576765.2900 | 3400.23975 2014-02-28 12:29:00 | 3398.00000 | 3399.95000 | 3390.96000 | 3392.00000 | 92.2321 | 313422.3100 | 3398.19006 2014-02-28 12:30:00 | 3395.00000 | 3399.91000 | 3390.96000 | 3395.70000 | 43.9669 | 149312.1600 | 3396.00996 2014-02-28 12:31:00 | 3395.00000 | 3399.80000 | 3383.00000 | 3385.00000 | 67.9270 | 230509.7000 | 3393.48994 2014-02-28 12:32:00 | 3386.01000 | 3392.75000 | 3382.00000 | 3391.98000 | 35.9020 | 121660.3600 | 3388.68002 2014-02-28 12:33:00 | 3385.01000 | 3391.01000 | 3382.00000 | 3386.39000 | 29.1660 | 98773.9100 | 3386.60997 2014-02-28 12:34:00 | 3382.00000 | 3388.00000 | 3382.00000 | 3383.01000 | 55.8600 | 189083.9900 | 3384.96000 2014-02-28 12:35:00 | 3384.97000 | 3397.12000 | 3384.97000 | 3390.08000 | 92.0350 | 311899.2400 | 3388.91986 2014-02-28 12:36:00 | 3390.08000 | 3399.90000 | 3390.06000 | 3396.99000 | 83.8291 | 284582.0400 | 3394.78998 2014-02-28 12:37:00 | 3395.02000 | 3400.00000 | 3392.00000 | 3392.00000 | 36.8550 | 125177.6700 | 3396.49005 2014-02-28 12:38:00 | 3397.00000 | 3399.63000 | 3381.00000 | 3395.12000 | 85.7559 | 290655.0400 | 3389.32990 2014-02-28 12:39:00 | 3395.12000 | 3398.00000 | 3389.99000 | 3391.44000 | 14.8830 | 50493.9500 | 3392.73001 2014-02-28 12:40:00 | 3391.04000 | 3398.00000 | 3385.00000 | 3390.07000 | 37.0690 | 125658.9900 | 3389.86999 2014-02-28 12:41:00 | 3394.62000 | 3395.00000 | 3391.00000 | 3391.52000 | 16.2390 | 55102.2100 | 3393.20000 2014-02-28 12:42:00 | 3391.70000 | 3392.00000 | 3388.00000 | 3388.05000 | 28.6650 | 97175.5300 | 3390.03996 2014-02-28 12:43:00 | 3388.00000 | 3390.00000 | 3385.00000 | 3389.05000 | 48.8130 | 165375.1000 | 3387.93004 2014-02-28 12:44:00 | 3390.00000 | 3395.00000 | 3389.06000 | 3392.77000 | 63.9439 | 216948.9400 | 3392.80007 2014-02-28 12:45:00 | 3394.99000 | 3399.00000 | 3392.67000 | 3399.00000 | 50.2601 | 170621.3300 | 3394.77000 2014-02-28 12:46:00 | 3399.00000 | 3433.00000 | 3396.17000 | 3433.00000 | 93.8400 | 319211.8400 | 3401.66000 2014-02-28 12:47:00 | 3396.03000 | 3410.24000 | 3396.03000 | 3408.99000 | 45.1780 | 154002.4500 | 3408.78997 2014-02-28 12:48:00 | 3409.99000 | 3413.72000 | 3402.74000 | 3405.01000 | 28.1710 | 96059.1700 | 3409.86001 2014-02-28 12:49:00 | 3405.01000 | 3411.00000 | 3405.01000 | 3411.00000 | 22.7150 | 77436.3900 | 3409.03997 2014-02-28 12:50:00 | 3411.00000 | 3420.00000 | 3411.00000 | 3420.00000 | 33.5680 | 114591.6600 | 3413.71998 2014-02-28 12:51:00 | 3420.00000 | 3422.00000 | 3414.00000 | 3414.00000 | 32.8080 | 112183.2600 | 3419.38998 2014-02-28 12:52:00 | 3414.00000 | 3417.99000 | 3409.99000 | 3410.05000 | 68.5290 | 233739.4200 | 3410.80998 2014-02-28 12:53:00 | 3410.05000 | 3415.00000 | 3410.00000 | 3410.00000 | 9.6770 | 33009.7100 | 3411.14999 2014-02-28 12:54:00 | 3408.00000 | 3410.62000 | 3404.98000 | 3405.50000 | 47.3060 | 161090.2100 | 3405.27994 2014-02-28 12:55:00 | 3405.00000 | 3405.00000 | 3397.42000 | 3401.03000 | 56.6400 | 192607.7100 | 3400.56000 2014-02-28 12:56:00 | 3404.97000 | 3404.97000 | 3392.75000 | 3400.01000 | 21.9900 | 74756.5200 | 3399.57000 2014-02-28 12:57:00 | 3400.00000 | 3404.98000 | 3400.00000 | 3400.96000 | 29.8690 | 101604.7600 | 3401.67999 2014-02-28 12:58:00 | 3400.96000 | 3400.96000 | 3396.00000 | 3396.02000 | 33.3900 | 113473.2500 | 3398.42000 2014-02-28 12:59:00 | 3399.81000 | 3399.94000 | 3389.19000 | 3390.21000 | 60.5329 | 205468.6800 | 3394.33005 2014-02-28 13:00:00 | 3390.17000 | 3394.75000 | 3385.00000 | 3392.83000 | 43.0800 | 146032.4500 | 3389.80000 2014-02-28 13:01:00 | 3389.92000 | 3393.00000 | 3389.50000 | 3391.00000 | 33.7770 | 114518.9800 | 3390.43997 2014-02-28 13:02:00 | 3390.00000 | 3390.00000 | 3386.00000 | 3389.00000 | 25.1850 | 85337.0500 | 3388.40996 2014-02-28 13:03:00 | 3388.95000 | 3390.00000 | 3385.10000 | 3388.16000 | 39.8690 | 135041.4700 | 3387.12999 2014-02-28 13:04:00 | 3388.85000 | 3389.00000 | 3383.10000 | 3384.03000 | 28.0350 | 94953.2000 | 3386.94996 2014-02-28 13:05:00 | 3384.00000 | 3391.00000 | 3382.00000 | 3387.98000 | 63.5181 | 215168.1800 | 3387.50996 2014-02-28 13:06:00 | 3387.99000 | 3391.00000 | 3387.98000 | 3389.01000 | 55.4599 | 188004.1800 | 3389.91000 2014-02-28 13:07:00 | 3390.57000 | 3391.00000 | 3388.01000 | 3390.03000 | 29.2420 | 99129.2600 | 3389.96002 2014-02-28 13:08:00 | 3390.03000 | 3390.03000 | 3387.98000 | 3389.00000 | 40.1751 | 136129.5600 | 3388.41006 2014-02-28 13:09:00 | 3389.01000 | 3389.99000 | 3387.00000 | 3387.00000 | 44.0650 | 149304.9800 | 3388.28993 2014-02-28 13:10:00 | 3388.96000 | 3389.01000 | 3385.57000 | 3387.50000 | 14.5020 | 49108.6000 | 3386.33001 2014-02-28 13:11:00 | 3383.50000 | 3387.50000 | 3383.50000 | 3387.50000 | 24.7070 | 83683.2000 | 3387.01998 2014-02-28 13:12:00 | 3387.50000 | 3389.98000 | 3387.49000 | 3387.53000 | 22.8530 | 77431.5400 | 3388.24002 2014-02-28 13:13:00 | 3387.53000 | 3390.02000 | 3386.00000 | 3390.00000 | 31.3310 | 106196.9500 | 3389.52001 2014-02-28 13:14:00 | 3389.92000 | 3389.92000 | 3387.00000 | 3389.70000 | 30.5320 | 103440.5900 | 3387.94002 2014-02-28 13:15:00 | 3388.00000 | 3391.01000 | 3387.21000 | 3391.01000 | 64.2640 | 217874.9300 | 3390.31008 2014-02-28 13:16:00 | 3392.41000 | 3399.00000 | 3392.41000 | 3397.90000 | 53.4390 | 181386.3700 | 3394.26998 2014-02-28 13:17:00 | 3398.01000 | 3410.27000 | 3398.01000 | 3402.01000 | 40.4409 | 137530.7500 | 3400.78001 2014-02-28 13:18:00 | 3402.00000 | 3408.98000 | 3402.00000 | 3407.95000 | 53.9529 | 183787.9500 | 3406.45005 2014-02-28 13:19:00 | 3406.03000 | 3409.00000 | 3405.00000 | 3409.00000 | 24.2250 | 82535.9100 | 3407.04996 2014-02-28 13:20:00 | 3407.01000 | 3408.40000 | 3404.00000 | 3404.09000 | 21.7200 | 73958.1900 | 3405.07000 2014-02-28 13:21:00 | 3405.03000 | 3405.03000 | 3400.20000 | 3403.53000 | 13.8030 | 46966.1800 | 3402.61001 2014-02-28 13:22:00 | 3402.00000 | 3403.00000 | 3400.20000 | 3400.23000 | 31.3880 | 106764.5200 | 3401.43998 2014-02-28 13:23:00 | 3400.23000 | 3404.00000 | 3400.00000 | 3402.04000 | 31.6320 | 107572.7800 | 3400.76002 2014-02-28 13:24:00 | 3402.04000 | 3403.00000 | 3397.11000 | 3397.11000 | 32.6780 | 111113.9100 | 3400.26998 2014-02-28 13:25:00 | 3396.24000 | 3401.00000 | 3394.53000 | 3396.00000 | 8.2250 | 27936.4400 | 3396.52999 2014-02-28 13:26:00 | 3396.04000 | 3399.00000 | 3396.01000 | 3399.00000 | 12.8390 | 43633.6100 | 3398.52000 2014-02-28 13:27:00 | 3399.01000 | 3403.00000 | 3399.01000 | 3403.00000 | 24.5300 | 83414.5500 | 3400.51000 2014-02-28 13:28:00 | 3401.01000 | 3405.00000 | 3398.98000 | 3401.01000 | 21.9180 | 74557.0400 | 3401.63999 2014-02-28 13:29:00 | 3400.99000 | 3402.99000 | 3396.01000 | 3396.21000 | 20.1630 | 68527.2200 | 3398.66002 2014-02-28 13:30:00 | 3398.99000 | 3400.00000 | 3397.00000 | 3399.63000 | 22.7960 | 77468.2300 | 3398.32997 2014-02-28 13:31:00 | 3399.00000 | 3400.00000 | 3397.10000 | 3400.00000 | 18.0010 | 61181.0500 | 3398.76001 2014-02-28 13:32:00 | 3399.00000 | 3404.00000 | 3399.00000 | 3401.65000 | 28.5360 | 97027.6900 | 3400.18997 2014-02-28 13:33:00 | 3401.65000 | 3404.00000 | 3398.98000 | 3404.00000 | 21.3230 | 72532.2800 | 3401.60002 2014-02-28 13:34:00 | 3404.00000 | 3409.95000 | 3403.98000 | 3408.00000 | 42.7820 | 145686.0300 | 3405.31003 2014-02-28 13:35:00 | 3407.00000 | 3410.00000 | 3406.97000 | 3409.53000 | 57.1301 | 194751.2700 | 3408.91000 2014-02-28 13:36:00 | 3409.00000 | 3410.00000 | 3407.00000 | 3408.97000 | 48.1880 | 164240.5700 | 3408.32997 2014-02-28 13:37:00 | 3408.97000 | 3420.00000 | 3408.39000 | 3416.02000 | 24.0800 | 82196.4500 | 3413.47000 2014-02-28 13:38:00 | 3416.25000 | 3422.00000 | 3416.02000 | 3420.00000 | 41.9390 | 143425.1400 | 3419.84999 2014-02-28 13:39:00 | 3418.01000 | 3422.00000 | 3416.00000 | 3420.42000 | 37.7090 | 128938.4500 | 3419.29999 2014-02-28 13:40:00 | 3420.34000 | 3423.00000 | 3414.98000 | 3417.00000 | 33.1410 | 113284.1600 | 3418.25001 2014-02-28 13:41:00 | 3417.00000 | 3423.00000 | 3417.00000 | 3422.99000 | 30.6650 | 104837.3400 | 3418.78996 2014-02-28 13:42:00 | 3421.01000 | 3426.00000 | 3417.00000 | 3420.00000 | 68.9160 | 235856.7800 | 3422.37992 2014-02-28 13:43:00 | 3421.83000 | 3426.99000 | 3420.00000 | 3424.01000 | 19.6610 | 67269.4100 | 3421.46001 2014-02-28 13:44:00 | 3426.89000 | 3426.90000 | 3424.10000 | 3425.33000 | 13.0770 | 44795.2500 | 3425.49999 2014-02-28 13:45:00 | 3426.84000 | 3427.34000 | 3424.10000 | 3424.11000 | 73.6819 | 252397.3700 | 3425.50004 2014-02-28 13:46:00 | 3424.00000 | 3426.97000 | 3422.10000 | 3422.95000 | 29.0060 | 99320.2300 | 3424.12997 2014-02-28 13:47:00 | 3422.39000 | 3422.96000 | 3417.00000 | 3418.04000 | 45.8330 | 156713.5000 | 3419.23004 2014-02-28 13:48:00 | 3419.97000 | 3420.07000 | 3415.00000 | 3419.87000 | 31.7930 | 108715.8600 | 3419.49003 2014-02-28 13:49:00 | 3419.94000 | 3422.00000 | 3418.58000 | 3418.58000 | 15.7080 | 53719.9400 | 3419.90999 2014-02-28 13:50:00 | 3418.48000 | 3420.00000 | 3415.10000 | 3419.00000 | 66.6630 | 227880.0800 | 3418.39006 2014-02-28 13:51:00 | 3419.01000 | 3419.99000 | 3418.53000 | 3418.53000 | 11.1850 | 38242.7300 | 3419.10998 2014-02-28 13:52:00 | 3418.53000 | 3420.02000 | 3418.00000 | 3418.39000 | 39.6000 | 135379.7500 | 3418.68000 2014-02-28 13:53:00 | 3418.00000 | 3418.89000 | 3417.77000 | 3418.88000 | 21.2820 | 72747.8500 | 3418.28001 2014-02-28 13:54:00 | 3418.88000 | 3422.04000 | 3418.88000 | 3422.04000 | 42.8080 | 146416.5200 | 3420.30997 2014-02-28 13:55:00 | 3422.04000 | 3424.00000 | 3420.00000 | 3423.79000 | 62.7690 | 214789.9300 | 3421.90998 2014-02-28 13:56:00 | 3422.00000 | 3423.99000 | 3420.00000 | 3420.00000 | 16.4000 | 56109.3900 | 3421.30000 2014-02-28 13:57:00 | 3420.46000 | 3422.02000 | 3417.77000 | 3420.47000 | 36.5900 | 125142.6700 | 3420.13000 2014-02-28 13:58:00 | 3420.49000 | 3423.37000 | 3417.78000 | 3422.00000 | 16.8600 | 57660.7300 | 3419.97000 2014-02-28 13:59:00 | 3423.37000 | 3423.37000 | 3420.09000 | 3420.14000 | 5.9920 | 20498.9800 | 3421.06000 2014-02-28 14:00:00 | 3420.16000 | 3420.22000 | 3418.00000 | 3419.89000 | 18.5130 | 63311.1100 | 3419.82002 2014-02-28 14:01:00 | 3418.00000 | 3420.95000 | 3416.36000 | 3416.36000 | 22.8100 | 77968.5100 | 3418.17000 2014-02-28 14:02:00 | 3416.33000 | 3419.96000 | 3415.00000 | 3416.32000 | 46.9880 | 160537.7300 | 3416.56997 2014-02-28 14:03:00 | 3416.04000 | 3418.00000 | 3415.98000 | 3416.09000 | 20.3340 | 69463.9500 | 3416.15002 2014-02-28 14:04:00 | 3416.14000 | 3417.00000 | 3415.00000 | 3416.99000 | 27.0850 | 92528.4600 | 3416.22996 2014-02-28 14:05:00 | 3417.00000 | 3419.00000 | 3416.99000 | 3417.58000 | 14.5210 | 49623.9500 | 3417.39000 2014-02-28 14:06:00 | 3417.05000 | 3419.83000 | 3414.53000 | 3414.53000 | 60.5269 | 206802.9600 | 3416.70995 2014-02-28 14:07:00 | 3414.48000 | 3414.96000 | 3408.00000 | 3411.01000 | 31.5790 | 107684.8200 | 3410.00999 2014-02-28 14:08:00 | 3412.00000 | 3415.00000 | 3412.00000 | 3414.02000 | 20.1630 | 68820.4800 | 3413.21002 2014-02-28 14:09:00 | 3414.02000 | 3414.50000 | 3410.00000 | 3411.97000 | 16.7050 | 57001.9100 | 3412.27002 2014-02-28 14:10:00 | 3410.02000 | 3414.50000 | 3410.02000 | 3413.97000 | 7.5260 | 25676.8600 | 3411.74999 2014-02-28 14:11:00 | 3413.95000 | 3414.02000 | 3410.00000 | 3410.00000 | 29.5020 | 100666.4000 | 3412.19002 2014-02-28 14:12:00 | 3411.97000 | 3411.97000 | 3408.80000 | 3410.01000 | 8.3500 | 28478.5900 | 3410.61000 2014-02-28 14:13:00 | 3410.01000 | 3415.07000 | 3408.00000 | 3409.00000 | 37.8980 | 129271.9000 | 3411.04998 2014-02-28 14:14:00 | 3409.00000 | 3415.00000 | 3403.00000 | 3403.00000 | 40.5600 | 138251.6000 | 3408.57000 2014-02-28 14:15:00 | 3403.85000 | 3408.80000 | 3403.85000 | 3406.70000 | 37.3280 | 127129.1800 | 3405.72998 2014-02-28 14:16:00 | 3405.05000 | 3407.99000 | 3404.99000 | 3405.01000 | 47.3690 | 161343.5900 | 3406.09999 2014-02-28 14:17:00 | 3405.01000 | 3405.01000 | 3400.01000 | 3400.21000 | 27.1220 | 92289.0500 | 3402.74002 2014-02-28 14:18:00 | 3401.26000 | 3402.27000 | 3400.28000 | 3402.27000 | 18.4680 | 62811.3800 | 3401.08999 2014-02-28 14:19:00 | 3402.00000 | 3405.01000 | 3402.00000 | 3403.55000 | 36.2110 | 123251.6500 | 3403.71001 2014-02-28 14:20:00 | 3402.00000 | 3407.97000 | 3400.92000 | 3404.00000 | 36.8960 | 125593.1200 | 3403.97996 2014-02-28 14:21:00 | 3403.55000 | 3404.00000 | 3400.92000 | 3402.89000 | 23.6310 | 80410.2700 | 3402.74001 2014-02-28 14:22:00 | 3402.90000 | 3404.00000 | 3399.97000 | 3400.07000 | 60.3469 | 205206.7200 | 3400.44995 2014-02-28 14:23:00 | 3400.00000 | 3404.99000 | 3400.00000 | 3400.01000 | 35.5010 | 120796.7700 | 3402.63001 2014-02-28 14:24:00 | 3400.02000 | 3403.00000 | 3398.98000 | 3402.95000 | 16.9810 | 57724.7100 | 3399.37001 2014-02-28 14:25:00 | 3400.00000 | 3405.00000 | 3398.99000 | 3405.00000 | 19.4990 | 66356.0100 | 3403.04999 2014-02-28 14:26:00 | 3404.96000 | 3407.98000 | 3400.30000 | 3400.30000 | 37.0790 | 126220.2800 | 3404.08999 2014-02-28 14:27:00 | 3402.97000 | 3405.01000 | 3400.01000 | 3403.85000 | 20.5280 | 69859.1900 | 3403.11999 2014-02-28 14:28:00 | 3401.00000 | 3404.97000 | 3400.00000 | 3401.97000 | 40.3740 | 137334.9000 | 3401.57005 2014-02-28 14:29:00 | 3400.20000 | 3404.90000 | 3400.20000 | 3403.68000 | 12.1970 | 41506.0100 | 3402.96999 2014-02-28 14:30:00 | 3403.69000 | 3405.03000 | 3403.00000 | 3405.02000 | 31.5270 | 107332.2000 | 3404.44997 2014-02-28 14:31:00 | 3405.63000 | 3408.00000 | 3405.00000 | 3408.00000 | 88.2040 | 300457.9700 | 3406.40010 2014-02-28 14:32:00 | 3408.00000 | 3414.99000 | 3405.00000 | 3414.98000 | 160.6281 | 547502.6200 | 3408.50991 2014-02-28 14:33:00 | 3409.94000 | 3413.99000 | 3406.14000 | 3411.02000 | 43.3951 | 147995.3800 | 3410.41994 2014-02-28 14:34:00 | 3411.01000 | 3419.00000 | 3410.00000 | 3418.99000 | 54.9460 | 187539.0400 | 3413.14994 2014-02-28 14:35:00 | 3417.01000 | 3419.00000 | 3415.00000 | 3417.00000 | 58.2120 | 198956.9400 | 3417.80003 2014-02-28 14:36:00 | 3416.98000 | 3417.06000 | 3412.00000 | 3417.06000 | 57.8259 | 197448.4200 | 3414.52993 2014-02-28 14:37:00 | 3417.89000 | 3420.00000 | 3417.00000 | 3419.90000 | 133.5640 | 456660.6700 | 3419.04016 2014-02-28 14:38:00 | 3420.00000 | 3426.00000 | 3418.00000 | 3424.06000 | 140.8790 | 481909.0000 | 3420.72996 2014-02-28 14:39:00 | 3426.00000 | 3429.00000 | 3424.05000 | 3427.00000 | 96.4700 | 330577.5000 | 3426.74000 2014-02-28 14:40:00 | 3425.30000 | 3426.99000 | 3424.00000 | 3425.31000 | 47.0600 | 161182.8400 | 3425.05000 2014-02-28 14:41:00 | 3425.31000 | 3433.00000 | 3425.31000 | 3433.00000 | 49.7190 | 170515.1400 | 3429.57998 2014-02-28 14:42:00 | 3432.98000 | 3438.24000 | 3428.10000 | 3430.91000 | 60.6800 | 208203.8600 | 3431.18000 2014-02-28 14:43:00 | 3430.93000 | 3437.99000 | 3425.00000 | 3437.99000 | 126.9578 | 435473.0100 | 3430.05992 2014-02-28 14:44:00 | 3435.99000 | 3435.99000 | 3420.00000 | 3428.97000 | 35.3790 | 121329.7300 | 3429.42999 2014-02-28 14:45:00 | 3423.00000 | 3427.89000 | 3423.00000 | 3423.01000 | 25.6980 | 88002.9200 | 3424.49999 2014-02-28 14:46:00 | 3425.00000 | 3427.00000 | 3419.99000 | 3426.99000 | 99.2729 | 339667.2000 | 3421.55008 2014-02-28 14:47:00 | 3423.91000 | 3427.00000 | 3422.82000 | 3427.00000 | 44.2260 | 151514.2600 | 3425.90995 2014-02-28 14:48:00 | 3429.63000 | 3431.00000 | 3427.99000 | 3430.09000 | 53.7910 | 184479.5300 | 3429.56002 2014-02-28 14:49:00 | 3429.99000 | 3433.00000 | 3425.00000 | 3430.01000 | 66.0179 | 226405.2500 | 3429.44996 2014-02-28 14:50:00 | 3432.99000 | 3435.00000 | 3430.02000 | 3433.01000 | 136.0990 | 467223.8100 | 3432.96996 2014-02-28 14:51:00 | 3435.00000 | 3437.00000 | 3433.00000 | 3436.86000 | 91.0021 | 312580.2900 | 3434.87005 2014-02-28 14:52:00 | 3436.87000 | 3437.00000 | 3431.77000 | 3431.77000 | 85.6801 | 294240.9100 | 3434.18000 2014-02-28 14:53:00 | 3431.77000 | 3437.89000 | 3431.77000 | 3437.79000 | 58.3610 | 200407.6900 | 3433.93002 2014-02-28 14:54:00 | 3437.50000 | 3438.99000 | 3437.30000 | 3438.99000 | 20.1500 | 69267.7100 | 3437.60000 2014-02-28 14:55:00 | 3438.99000 | 3445.00000 | 3437.47000 | 3439.99000 | 80.9581 | 278480.4900 | 3439.80996 2014-02-28 14:56:00 | 3439.98000 | 3440.00000 | 3434.20000 | 3439.00000 | 50.1070 | 172321.3600 | 3439.06996 2014-02-28 14:57:00 | 3438.99000 | 3441.77000 | 3435.60000 | 3438.88000 | 36.5410 | 125637.7100 | 3438.27001 2014-02-28 14:58:00 | 3437.00000 | 3439.00000 | 3434.11000 | 3435.02000 | 53.8890 | 185200.7400 | 3436.70998 2014-02-28 14:59:00 | 3435.01000 | 3438.99000 | 3435.01000 | 3438.99000 | 37.5440 | 129051.4500 | 3437.34004 2014-02-28 15:00:00 | 3438.99000 | 3439.96000 | 3433.00000 | 3433.00000 | 202.5671 | 696137.9800 | 3436.57983 2014-02-28 15:01:00 | 3434.08000 | 3434.08000 | 3430.00000 | 3430.13000 | 80.9681 | 277828.3100 | 3431.32996 2014-02-28 15:02:00 | 3430.11000 | 3430.11000 | 3421.00000 | 3425.08000 | 413.7755 | 1417664.9500 | 3426.16946 2014-02-28 15:03:00 | 3428.29000 | 3428.29000 | 3420.00000 | 3421.99000 | 42.6950 | 146228.9400 | 3424.96994 2014-02-28 15:04:00 | 3421.00000 | 3426.86000 | 3418.00000 | 3420.57000 | 296.7183 | 1015218.7200 | 3421.48985 2014-02-28 15:05:00 | 3422.01000 | 3423.00000 | 3419.96000 | 3420.12000 | 52.8211 | 180683.4000 | 3420.67002 2014-02-28 15:06:00 | 3422.99000 | 3422.99000 | 3419.97000 | 3419.97000 | 19.9520 | 68245.3300 | 3420.48001 2014-02-28 15:07:00 | 3419.00000 | 3422.00000 | 3418.00000 | 3419.15000 | 66.5910 | 227673.3900 | 3418.98002 2014-02-28 15:08:00 | 3420.00000 | 3421.67000 | 3415.00000 | 3415.07000 | 38.8719 | 132880.2600 | 3418.41002 2014-02-28 15:09:00 | 3417.90000 | 3421.71000 | 3415.00000 | 3420.47000 | 159.0329 | 543728.6500 | 3418.97013 2014-02-28 15:10:00 | 3420.92000 | 3423.00000 | 3418.04000 | 3422.00000 | 318.3452 | 1088759.6200 | 3420.05956 2014-02-28 15:11:00 | 3421.99000 | 3425.00000 | 3421.98000 | 3424.96000 | 10.5730 | 36187.0600 | 3422.59001 2014-02-28 15:12:00 | 3425.00000 | 3430.00000 | 3424.97000 | 3430.00000 | 31.7610 | 108877.1100 | 3428.01001 2014-02-28 15:13:00 | 3430.00000 | 3437.68000 | 3430.00000 | 3432.60000 | 317.7897 | 1090972.0100 | 3432.99997 2014-02-28 15:14:00 | 3430.95000 | 3432.60000 | 3424.05000 | 3430.00000 | 395.5555 | 1355782.2600 | 3427.53949 2014-02-28 15:15:00 | 3430.00000 | 3434.90000 | 3425.13000 | 3431.19000 | 169.1881 | 580250.8200 | 3429.61991 2014-02-28 15:16:00 | 3429.95000 | 3429.99000 | 3425.00000 | 3426.14000 | 69.4651 | 238145.1100 | 3428.26990 2014-02-28 15:17:00 | 3425.99000 | 3429.97000 | 3425.97000 | 3429.00000 | 175.3278 | 601044.6300 | 3428.11989 2014-02-28 15:18:00 | 3427.00000 | 3429.99000 | 3425.11000 | 3428.97000 | 217.8988 | 746854.5500 | 3427.52992 2014-02-28 15:19:00 | 3428.80000 | 3429.00000 | 3426.10000 | 3429.00000 | 16.9260 | 58030.6000 | 3428.48998 2014-02-28 15:20:00 | 3429.00000 | 3431.01000 | 3429.00000 | 3431.01000 | 59.5961 | 204404.4100 | 3429.82993 2014-02-28 15:21:00 | 3431.00000 | 3431.01000 | 3428.01000 | 3429.35000 | 52.2440 | 179200.6500 | 3430.07006 2014-02-28 15:22:00 | 3429.39000 | 3431.01000 | 3427.95000 | 3430.97000 | 52.6800 | 180673.9900 | 3429.65000 2014-02-28 15:23:00 | 3430.97000 | 3432.76000 | 3427.94000 | 3431.99000 | 221.5850 | 760286.7400 | 3431.12967 2014-02-28 15:24:00 | 3431.97000 | 3432.77000 | 3430.00000 | 3430.00000 | 34.5260 | 118473.7700 | 3431.43996 2014-02-28 15:25:00 | 3432.77000 | 3432.77000 | 3431.00000 | 3432.06000 | 18.9130 | 64909.6300 | 3432.01002 2014-02-28 15:26:00 | 3432.01000 | 3432.52000 | 3428.36000 | 3432.24000 | 29.9050 | 102608.7600 | 3431.15996 2014-02-28 15:27:00 | 3433.00000 | 3433.01000 | 3428.05000 | 3433.01000 | 486.6551 | 1669518.6500 | 3430.59930 2014-02-28 15:28:00 | 3434.90000 | 3437.38000 | 3433.42000 | 3436.56000 | 59.7490 | 205301.1500 | 3436.05998 2014-02-28 15:29:00 | 3437.00000 | 3440.00000 | 3434.75000 | 3439.99000 | 162.9719 | 560403.3900 | 3438.65009 2014-02-28 15:30:00 | 3440.00000 | 3442.01000 | 3439.06000 | 3439.06000 | 83.1361 | 286004.0400 | 3440.18991 2014-02-28 15:31:00 | 3442.00000 | 3444.99000 | 3438.56000 | 3438.56000 | 47.9380 | 164930.6000 | 3440.49997 2014-02-28 15:32:00 | 3438.55000 | 3442.34000 | 3437.35000 | 3438.00000 | 28.8200 | 99130.3400 | 3439.64000 2014-02-28 15:33:00 | 3442.93000 | 3443.00000 | 3436.36000 | 3440.00000 | 111.7920 | 384499.4900 | 3439.42006 2014-02-28 15:34:00 | 3440.08000 | 3441.86000 | 3439.93000 | 3439.93000 | 28.0410 | 96477.9900 | 3440.60001 2014-02-28 15:35:00 | 3439.94000 | 3441.85000 | 3439.00000 | 3440.99000 | 24.7470 | 85134.2100 | 3440.17998 2014-02-28 15:36:00 | 3441.85000 | 3441.86000 | 3436.00000 | 3438.36000 | 304.2978 | 1046248.8200 | 3438.23981 2014-02-28 15:37:00 | 3437.89000 | 3441.03000 | 3436.03000 | 3439.02000 | 95.1660 | 327161.6800 | 3437.79989 2014-02-28 15:38:00 | 3439.04000 | 3441.00000 | 3439.01000 | 3439.98000 | 16.3620 | 56288.8400 | 3440.22001 2014-02-28 15:39:00 | 3439.99000 | 3440.85000 | 3438.99000 | 3439.96000 | 11.0350 | 37959.3700 | 3439.90998 2014-02-28 15:40:00 | 3438.00000 | 3439.95000 | 3437.00000 | 3439.30000 | 18.2770 | 62840.9000 | 3438.24998 2014-02-28 15:41:00 | 3439.30000 | 3439.30000 | 3437.93000 | 3437.93000 | 1.5260 | 5246.9000 | 3438.33000 2014-02-28 15:42:00 | 3437.92000 | 3439.98000 | 3424.00000 | 3425.77000 | 239.9259 | 824289.4700 | 3435.59972 2014-02-28 15:43:00 | 3428.08000 | 3438.96000 | 3424.89000 | 3438.75000 | 533.1391 | 1829200.0400 | 3430.99985 2014-02-28 15:44:00 | 3435.38000 | 3438.93000 | 3435.03000 | 3438.89000 | 134.2959 | 461538.7000 | 3436.72984 2014-02-28 15:45:00 | 3438.89000 | 3438.93000 | 3435.01000 | 3436.87000 | 365.8667 | 1257454.4300 | 3436.91965 2014-02-28 15:46:00 | 3436.66000 | 3438.66000 | 3434.75000 | 3436.64000 | 122.9529 | 422552.4100 | 3436.70011 2014-02-28 15:47:00 | 3437.46000 | 3437.90000 | 3434.74000 | 3437.05000 | 263.8710 | 906800.5900 | 3436.53008 2014-02-28 15:48:00 | 3437.04000 | 3437.04000 | 3435.92000 | 3435.92000 | 3.4720 | 11929.8900 | 3436.03000 2014-02-28 15:49:00 | 3435.97000 | 3436.36000 | 3432.61000 | 3432.61000 | 21.9000 | 75216.9700 | 3434.56000 2014-02-28 15:50:00 | 3430.99000 | 3436.92000 | 3418.00000 | 3420.00000 | 360.0107 | 1233486.5400 | 3426.25007 2014-02-28 15:51:00 | 3420.00000 | 3427.80000 | 3418.00000 | 3421.67000 | 291.5104 | 997633.0500 | 3422.29003 2014-02-28 15:52:00 | 3420.20000 | 3425.81000 | 3419.37000 | 3420.10000 | 381.0776 | 1304207.3700 | 3422.41973 2014-02-28 15:53:00 | 3421.37000 | 3422.99000 | 3421.35000 | 3422.99000 | 4.4810 | 15335.3800 | 3422.31000 2014-02-28 15:54:00 | 3422.99000 | 3422.99000 | 3420.03000 | 3420.92000 | 6.8860 | 23555.5100 | 3420.77999 2014-02-28 15:55:00 | 3422.99000 | 3423.00000 | 3422.98000 | 3423.00000 | 18.1110 | 61993.7900 | 3422.99001 2014-02-28 15:56:00 | 3421.07000 | 3421.20000 | 3419.95000 | 3419.95000 | 20.1670 | 68982.6100 | 3420.56998 2014-02-28 15:57:00 | 3419.94000 | 3420.00000 | 3417.98000 | 3420.00000 | 20.2560 | 69259.2800 | 3419.19998 2014-02-28 15:58:00 | 3420.00000 | 3420.00000 | 3418.94000 | 3419.00000 | 14.3000 | 48893.6500 | 3419.14000 2014-02-28 15:59:00 | 3418.94000 | 3420.00000 | 3413.71000 | 3417.01000 | 30.6050 | 104546.9300 | 3416.00996 2014-02-28 16:00:00 | 3417.98000 | 3420.00000 | 3415.05000 | 3415.21000 | 240.7401 | 822625.6900 | 3417.07001 2014-02-28 16:01:00 | 3418.72000 | 3420.00000 | 3415.03000 | 3418.95000 | 237.4563 | 811383.3100 | 3416.97974 2014-02-28 16:02:00 | 3418.04000 | 3419.00000 | 3410.00000 | 3411.63000 | 139.5330 | 476662.9600 | 3416.13012 2014-02-28 16:03:00 | 3410.00000 | 3414.94000 | 3406.00000 | 3409.75000 | 152.6348 | 520536.5600 | 3410.33977 2014-02-28 16:04:00 | 3412.45000 | 3414.96000 | 3407.21000 | 3413.06000 | 194.5560 | 663793.9100 | 3411.83977 2014-02-28 16:05:00 | 3411.81000 | 3418.00000 | 3410.67000 | 3417.99000 | 104.2121 | 355688.4000 | 3413.12006 2014-02-28 16:06:00 | 3419.99000 | 3420.00000 | 3412.45000 | 3419.00000 | 169.4581 | 578796.0700 | 3415.56991 2014-02-28 16:07:00 | 3419.01000 | 3420.00000 | 3415.06000 | 3417.10000 | 148.1881 | 506472.6700 | 3417.76992 2014-02-28 16:08:00 | 3418.38000 | 3420.00000 | 3415.15000 | 3417.01000 | 281.3349 | 961552.2800 | 3417.82041 2014-02-28 16:09:00 | 3418.39000 | 3419.56000 | 3415.25000 | 3418.44000 | 99.3040 | 339426.0500 | 3418.05012 2014-02-28 16:10:00 | 3418.33000 | 3418.95000 | 3415.24000 | 3417.05000 | 51.6330 | 176464.0100 | 3417.66005 2014-02-28 16:11:00 | 3417.40000 | 3419.60000 | 3417.40000 | 3419.60000 | 11.2410 | 38424.1000 | 3418.21000 2014-02-28 16:12:00 | 3416.43000 | 3422.57000 | 3415.54000 | 3422.55000 | 95.3520 | 325985.7000 | 3418.76006 2014-02-28 16:13:00 | 3422.53000 | 3423.68000 | 3420.69000 | 3423.68000 | 56.4259 | 193052.3000 | 3421.33993 2014-02-28 16:14:00 | 3423.68000 | 3424.73000 | 3419.09000 | 3420.34000 | 114.8239 | 392870.0100 | 3421.50013 2014-02-28 16:15:00 | 3423.62000 | 3424.72000 | 3418.98000 | 3419.10000 | 347.7056 | 1189636.1500 | 3421.38955 2014-02-28 16:16:00 | 3419.10000 | 3422.00000 | 3418.97000 | 3421.95000 | 37.0130 | 126574.0100 | 3419.72003 2014-02-28 16:17:00 | 3419.10000 | 3420.00000 | 3419.00000 | 3420.00000 | 24.5200 | 83845.1600 | 3419.46000 2014-02-28 16:18:00 | 3419.99000 | 3422.00000 | 3419.00000 | 3420.00000 | 18.8020 | 64298.9700 | 3419.79001 2014-02-28 16:19:00 | 3422.00000 | 3422.00000 | 3420.05000 | 3420.05000 | 2.0620 | 7053.5400 | 3420.73000 2014-02-28 16:20:00 | 3420.00000 | 3420.00000 | 3418.29000 | 3418.29000 | 11.0690 | 37845.0500 | 3419.01000 2014-02-28 16:21:00 | 3418.26000 | 3418.26000 | 3415.77000 | 3415.77000 | 12.8350 | 43842.4900 | 3415.84998 2014-02-28 16:22:00 | 3417.92000 | 3420.77000 | 3416.03000 | 3419.27000 | 430.6613 | 1472017.4900 | 3418.04016 2014-02-28 16:23:00 | 3416.77000 | 3416.77000 | 3416.77000 | 3416.77000 | 0.4570 | 1561.4600 | 3416.77000 2014-02-28 16:24:00 | 3416.76000 | 3418.00000 | 3416.00000 | 3418.00000 | 6.2040 | 21201.3700 | 3417.37001 2014-02-28 16:25:00 | 3418.99000 | 3418.99000 | 3418.92000 | 3418.92000 | 2.2340 | 7637.9100 | 3418.94000 2014-02-28 16:26:00 | 3418.04000 | 3418.04000 | 3416.01000 | 3416.05000 | 3.4900 | 11924.8200 | 3416.86000 2014-02-28 16:27:00 | 3416.01000 | 3418.20000 | 3415.81000 | 3418.01000 | 31.0690 | 106147.0700 | 3416.48999 2014-02-28 16:28:00 | 3419.00000 | 3420.00000 | 3416.10000 | 3418.41000 | 35.7420 | 122226.0700 | 3419.68002 2014-02-28 16:29:00 | 3419.07000 | 3422.00000 | 3416.89000 | 3422.00000 | 359.6447 | 1229718.7000 | 3419.25945 2014-02-28 16:30:00 | 3422.02000 | 3422.63000 | 3418.75000 | 3420.60000 | 20.8030 | 71175.4100 | 3421.40002 2014-02-28 16:31:00 | 3421.38000 | 3424.00000 | 3420.27000 | 3420.27000 | 13.7300 | 46983.0700 | 3421.93000 2014-02-28 16:32:00 | 3422.04000 | 3423.86000 | 3420.14000 | 3422.00000 | 57.2400 | 195860.9000 | 3421.75000 2014-02-28 16:33:00 | 3424.00000 | 3425.01000 | 3421.24000 | 3423.83000 | 99.7901 | 341579.4900 | 3422.98000 2014-02-28 16:34:00 | 3423.30000 | 3430.00000 | 3421.03000 | 3430.00000 | 334.2792 | 1145781.9400 | 3427.61992 2014-02-28 16:35:00 | 3429.95000 | 3438.87000 | 3429.95000 | 3435.70000 | 330.7732 | 1135779.2500 | 3433.71031 2014-02-28 16:36:00 | 3437.60000 | 3438.75000 | 3435.00000 | 3438.00000 | 163.3698 | 561457.9900 | 3436.72999 2014-02-28 16:37:00 | 3437.00000 | 3438.59000 | 3422.00000 | 3430.31000 | 296.9251 | 1018595.6300 | 3430.47958 2014-02-28 16:38:00 | 3432.22000 | 3435.88000 | 3430.19000 | 3432.35000 | 481.3724 | 1652195.3600 | 3432.26034 2014-02-28 16:39:00 | 3432.26000 | 3435.00000 | 3430.35000 | 3431.67000 | 108.1050 | 371033.4700 | 3432.15984 2014-02-28 16:40:00 | 3431.65000 | 3431.69000 | 3428.56000 | 3430.30000 | 164.1768 | 563137.7900 | 3430.06985 2014-02-28 16:41:00 | 3430.28000 | 3431.68000 | 3425.69000 | 3428.00000 | 270.4972 | 927751.3300 | 3429.79978 2014-02-28 16:42:00 | 3425.48000 | 3430.98000 | 3425.00000 | 3427.75000 | 129.3702 | 443487.4500 | 3428.05001 2014-02-28 16:43:00 | 3427.76000 | 3431.00000 | 3425.10000 | 3425.81000 | 212.5218 | 728605.4900 | 3428.38011 2014-02-28 16:44:00 | 3429.49000 | 3429.50000 | 3425.06000 | 3425.95000 | 405.7086 | 1390448.5600 | 3427.20984 2014-02-28 16:45:00 | 3425.29000 | 3428.86000 | 3425.12000 | 3426.42000 | 241.8451 | 828786.2000 | 3426.92966 2014-02-28 16:46:00 | 3426.42000 | 3429.50000 | 3425.00000 | 3425.12000 | 14.5110 | 49732.1600 | 3427.20000 2014-02-28 16:47:00 | 3427.16000 | 3429.85000 | 3425.07000 | 3426.55000 | 81.6010 | 279646.6700 | 3427.00002 2014-02-28 16:48:00 | 3426.00000 | 3426.00000 | 3424.39000 | 3424.39000 | 36.8500 | 126216.0000 | 3425.13000 2014-02-28 16:49:00 | 3424.99000 | 3429.00000 | 3424.04000 | 3425.09000 | 62.6640 | 214661.7500 | 3425.60007 2014-02-28 16:50:00 | 3425.99000 | 3428.58000 | 3425.09000 | 3427.92000 | 51.4981 | 176483.8800 | 3426.99997 2014-02-28 16:51:00 | 3427.51000 | 3427.62000 | 3425.97000 | 3426.91000 | 11.0640 | 37913.4500 | 3426.74001 2014-02-28 16:52:00 | 3427.95000 | 3430.00000 | 3425.82000 | 3427.00000 | 205.6768 | 705082.7800 | 3428.10981 2014-02-28 16:53:00 | 3429.00000 | 3429.97000 | 3426.23000 | 3428.43000 | 157.5859 | 540154.0500 | 3427.67981 2014-02-28 16:54:00 | 3429.66000 | 3431.67000 | 3426.20000 | 3430.00000 | 174.9528 | 599703.3900 | 3427.80015 2014-02-28 16:55:00 | 3431.60000 | 3433.00000 | 3429.67000 | 3430.01000 | 363.3972 | 1246910.0000 | 3431.25970 2014-02-28 16:56:00 | 3430.01000 | 3432.84000 | 3426.24000 | 3430.03000 | 172.6981 | 592110.9200 | 3428.58990 2014-02-28 16:57:00 | 3430.05000 | 3431.32000 | 3430.05000 | 3431.32000 | 2.1250 | 7289.6600 | 3430.43000 2014-02-28 16:58:00 | 3431.29000 | 3433.53000 | 3429.29000 | 3433.53000 | 42.0480 | 144313.3000 | 3432.10998 2014-02-28 16:59:00 | 3433.55000 | 3437.80000 | 3430.10000 | 3430.10000 | 235.2969 | 807826.0600 | 3433.21979 2014-02-28 17:00:00 | 3431.99000 | 3434.50000 | 3429.99000 | 3433.11000 | 141.0828 | 484306.2300 | 3432.78012 2014-02-28 17:01:00 | 3434.50000 | 3437.89000 | 3434.50000 | 3437.89000 | 16.9820 | 58347.4600 | 3435.84001 2014-02-28 17:02:00 | 3436.83000 | 3439.01000 | 3435.60000 | 3439.00000 | 25.1420 | 86430.8900 | 3437.71001 2014-02-28 17:03:00 | 3439.97000 | 3444.32000 | 3439.60000 | 3444.32000 | 41.9590 | 144399.0200 | 3441.42999 2014-02-28 17:04:00 | 3444.32000 | 3444.32000 | 3435.82000 | 3442.90000 | 143.7480 | 494577.9200 | 3440.58992 2014-02-28 17:05:00 | 3442.64000 | 3445.00000 | 3436.52000 | 3445.00000 | 142.2981 | 489899.7100 | 3442.76992 2014-02-28 17:06:00 | 3445.00000 | 3449.25000 | 3441.18000 | 3447.00000 | 181.6510 | 625687.8100 | 3444.45005 2014-02-28 17:07:00 | 3447.00000 | 3449.25000 | 3436.84000 | 3445.22000 | 285.3933 | 983122.8100 | 3444.80027 2014-02-28 17:08:00 | 3445.32000 | 3455.00000 | 3440.10000 | 3453.77000 | 146.8448 | 506510.4200 | 3449.28978 2014-02-28 17:09:00 | 3452.97000 | 3465.00000 | 3451.35000 | 3459.52000 | 233.6003 | 807724.3100 | 3457.72002 2014-02-28 17:10:00 | 3461.04000 | 3465.87000 | 3455.99000 | 3456.21000 | 141.0662 | 488029.6300 | 3459.57984 2014-02-28 17:11:00 | 3456.21000 | 3458.13000 | 3454.39000 | 3455.99000 | 93.8361 | 324273.1100 | 3455.73989 2014-02-28 17:12:00 | 3456.00000 | 3468.88000 | 3455.99000 | 3467.01000 | 264.4279 | 915449.2700 | 3461.99984 2014-02-28 17:13:00 | 3463.00000 | 3470.00000 | 3454.08000 | 3458.34000 | 321.2628 | 1113509.7700 | 3466.04026 2014-02-28 17:14:00 | 3455.45000 | 3464.89000 | 3452.86000 | 3461.45000 | 411.2852 | 1423268.7200 | 3460.53943 2014-02-28 17:15:00 | 3460.56000 | 3463.25000 | 3453.00000 | 3456.17000 | 480.3300 | 1660788.8400 | 3457.59999 2014-02-28 17:16:00 | 3458.96000 | 3465.35000 | 3453.11000 | 3458.24000 | 220.2239 | 761750.0800 | 3458.98025 2014-02-28 17:17:00 | 3465.05000 | 3466.97000 | 3457.28000 | 3463.47000 | 399.6439 | 1383807.3200 | 3462.60046 2014-02-28 17:18:00 | 3463.81000 | 3465.00000 | 3459.86000 | 3460.91000 | 107.1470 | 371074.7300 | 3463.22991 2014-02-28 17:19:00 | 3460.99000 | 3461.09000 | 3458.00000 | 3460.07000 | 22.4250 | 77581.4200 | 3459.59997 2014-02-28 17:20:00 | 3460.98000 | 3460.98000 | 3455.70000 | 3458.01000 | 317.8630 | 1099132.3000 | 3457.88028 2014-02-28 17:21:00 | 3457.63000 | 3459.89000 | 3455.80000 | 3455.80000 | 77.2089 | 266967.6300 | 3457.72998 2014-02-28 17:22:00 | 3455.67000 | 3455.84000 | 3448.00000 | 3448.00000 | 68.4650 | 236265.3200 | 3450.88990 2014-02-28 17:23:00 | 3449.13000 | 3458.61000 | 3448.01000 | 3454.49000 | 330.2344 | 1140388.6400 | 3453.27042 2014-02-28 17:24:00 | 3454.97000 | 3455.00000 | 3448.10000 | 3448.10000 | 164.1498 | 566815.8900 | 3453.03999 2014-02-28 17:25:00 | 3448.00000 | 3454.41000 | 3446.23000 | 3452.99000 | 189.9480 | 655535.2400 | 3451.12989 2014-02-28 17:26:00 | 3452.86000 | 3452.86000 | 3449.30000 | 3449.30000 | 14.6240 | 50458.0700 | 3450.36002 2014-02-28 17:27:00 | 3451.69000 | 3453.00000 | 3447.93000 | 3448.53000 | 437.2527 | 1508644.5300 | 3450.28035 2014-02-28 17:28:00 | 3449.51000 | 3451.94000 | 3447.94000 | 3448.04000 | 322.5610 | 1112732.3400 | 3449.68010 2014-02-28 17:29:00 | 3448.04000 | 3453.00000 | 3448.00000 | 3452.62000 | 42.5240 | 146686.9500 | 3449.51005 2014-02-28 17:30:00 | 3451.99000 | 3452.35000 | 3448.99000 | 3452.01000 | 36.5140 | 125969.5500 | 3449.90004 2014-02-28 17:31:00 | 3452.00000 | 3452.01000 | 3449.00000 | 3449.00000 | 16.0410 | 55345.4300 | 3450.25000 2014-02-28 17:32:00 | 3448.96000 | 3454.00000 | 3448.96000 | 3454.00000 | 41.4990 | 143239.9900 | 3451.64999 2014-02-28 17:33:00 | 3454.00000 | 3456.00000 | 3448.15000 | 3451.45000 | 90.1450 | 311222.1000 | 3452.45987 2014-02-28 17:34:00 | 3455.43000 | 3456.00000 | 3448.19000 | 3452.73000 | 493.2584 | 1702644.1700 | 3451.82978 2014-02-28 17:35:00 | 3453.61000 | 3454.00000 | 3449.00000 | 3451.55000 | 237.9858 | 821343.6400 | 3451.22971 2014-02-28 17:36:00 | 3451.45000 | 3453.90000 | 3450.08000 | 3451.44000 | 423.3483 | 1461381.3800 | 3451.95979 2014-02-28 17:37:00 | 3452.03000 | 3453.86000 | 3450.19000 | 3451.01000 | 212.1529 | 732366.5800 | 3452.07018 2014-02-28 17:38:00 | 3453.67000 | 3453.67000 | 3451.00000 | 3451.97000 | 8.1280 | 28056.9000 | 3451.88000 2014-02-28 17:39:00 | 3451.96000 | 3453.77000 | 3450.10000 | 3453.68000 | 17.8730 | 61696.5600 | 3451.94002 2014-02-28 17:40:00 | 3454.66000 | 3455.00000 | 3451.05000 | 3453.57000 | 68.5169 | 236588.9900 | 3452.99994 2014-02-28 17:41:00 | 3452.58000 | 3454.46000 | 3451.61000 | 3451.90000 | 31.7490 | 109643.6700 | 3453.44999 2014-02-28 17:42:00 | 3454.60000 | 3454.60000 | 3450.98000 | 3450.98000 | 8.9440 | 30871.9900 | 3451.70001 2014-02-28 17:43:00 | 3450.10000 | 3454.30000 | 3449.12000 | 3452.98000 | 138.3350 | 477544.9100 | 3452.08980 2014-02-28 17:44:00 | 3452.24000 | 3453.00000 | 3449.00000 | 3451.92000 | 67.2619 | 232110.1900 | 3450.84004 2014-02-28 17:45:00 | 3449.97000 | 3452.88000 | 3449.00000 | 3449.00000 | 224.2879 | 773952.5200 | 3450.70986 2014-02-28 17:46:00 | 3449.00000 | 3451.99000 | 3448.07000 | 3448.07000 | 418.6424 | 1444262.0600 | 3449.87029 2014-02-28 17:47:00 | 3449.02000 | 3451.30000 | 3448.17000 | 3450.91000 | 17.8300 | 61513.6100 | 3450.01000 2014-02-28 17:48:00 | . | . | . | . | . | . | . 2014-02-28 17:49:00 | 3449.06000 | 3450.00000 | 3448.07000 | 3450.00000 | 8.1720 | 28186.7600 | 3449.19000 2014-02-28 17:50:00 | 3450.00000 | 3450.00000 | 3448.43000 | 3448.43000 | 1.9700 | 6796.3100 | 3449.90000 2014-02-28 17:51:00 | 3450.00000 | 3452.00000 | 3448.47000 | 3452.00000 | 85.6370 | 295506.6700 | 3450.68993 2014-02-28 17:52:00 | 3451.61000 | 3453.42000 | 3448.31000 | 3448.31000 | 91.3001 | 315035.6600 | 3450.55000 2014-02-28 17:53:00 | 3451.36000 | 3453.37000 | 3448.41000 | 3453.00000 | 262.1748 | 904799.1300 | 3451.12960 2014-02-28 17:54:00 | 3453.00000 | 3453.00000 | 3452.95000 | 3452.95000 | 6.7380 | 23266.2500 | 3452.99000 2014-02-28 17:55:00 | 3453.00000 | 3453.02000 | 3451.00000 | 3453.01000 | 14.0530 | 48524.7700 | 3452.98001 2014-02-28 17:56:00 | 3453.55000 | 3453.57000 | 3453.52000 | 3453.52000 | 5.3710 | 18548.9800 | 3453.54000 2014-02-28 17:57:00 | 3452.97000 | 3452.97000 | 3452.00000 | 3452.94000 | 3.9630 | 13682.5500 | 3452.57000 2014-02-28 17:58:00 | 3452.40000 | 3455.00000 | 3452.40000 | 3455.00000 | 41.1030 | 142004.2400 | 3454.84004 2014-02-28 17:59:00 | 3455.00000 | 3455.00000 | 3454.08000 | 3455.00000 | 72.8330 | 251635.0000 | 3454.96006 2014-02-28 18:00:00 | 3455.02000 | 3457.53000 | 3454.07000 | 3454.98000 | 60.3220 | 208439.5000 | 3455.45003 2014-02-28 18:01:00 | 3455.01000 | 3457.00000 | 3455.00000 | 3455.00000 | 9.2260 | 31885.9400 | 3456.09999 2014-02-28 18:02:00 | 3456.00000 | 3456.94000 | 3455.00000 | 3456.94000 | 2.2230 | 7681.8700 | 3455.63000 2014-02-28 18:03:00 | 3456.20000 | 3456.99000 | 3454.99000 | 3456.00000 | 22.3440 | 77205.7200 | 3455.32003 2014-02-28 18:04:00 | 3455.50000 | 3455.97000 | 3454.00000 | 3455.84000 | 11.1230 | 38423.2500 | 3454.40001 2014-02-28 18:05:00 | 3455.79000 | 3455.79000 | 3455.50000 | 3455.50000 | 13.0840 | 45214.1700 | 3455.68002 2014-02-28 18:06:00 | 3455.99000 | 3455.99000 | 3454.04000 | 3454.95000 | 5.0200 | 17345.1200 | 3455.20000 2014-02-28 18:07:00 | 3454.91000 | 3454.92000 | 3454.00000 | 3454.00000 | 0.5920 | 2044.9500 | 3454.31000 2014-02-28 18:08:00 | 3454.10000 | 3454.12000 | 3454.10000 | 3454.12000 | 0.2770 | 956.7900 | 3454.11000 2014-02-28 18:09:00 | 3454.19000 | 3454.19000 | 3454.19000 | 3454.19000 | 0.0390 | 134.7100 | 3454.19000 2014-02-28 18:10:00 | 3455.40000 | 3455.40000 | 3454.82000 | 3455.36000 | 2.7260 | 9418.9900 | 3455.24000 2014-02-28 18:11:00 | 3455.39000 | 3456.03000 | 3455.39000 | 3456.03000 | 2.2430 | 7751.6600 | 3455.93000 2014-02-28 18:12:00 | 3455.93000 | 3456.02000 | 3455.93000 | 3456.02000 | 1.2900 | 4458.1600 | 3455.94000 2014-02-28 18:13:00 | 3457.00000 | 3457.00000 | 3453.00000 | 3453.00000 | 36.3160 | 125453.7200 | 3454.49996 2014-02-28 18:14:00 | 3453.39000 | 3453.60000 | 3450.01000 | 3452.32000 | 212.9650 | 735133.6700 | 3451.89969 2014-02-28 18:15:00 | 3453.13000 | 3453.13000 | 3450.00000 | 3450.01000 | 11.4300 | 39447.3300 | 3451.21000 2014-02-28 18:16:00 | 3450.30000 | 3455.99000 | 3450.29000 | 3455.99000 | 180.4678 | 623231.0400 | 3453.41988 2014-02-28 18:17:00 | 3453.00000 | 3455.88000 | 3451.19000 | 3452.02000 | 362.1389 | 1250559.6600 | 3453.25988 2014-02-28 18:18:00 | 3455.47000 | 3455.63000 | 3450.97000 | 3450.97000 | 74.7709 | 258191.4300 | 3453.10002 2014-02-28 18:19:00 | 3451.28000 | 3452.66000 | 3450.43000 | 3450.43000 | 4.7660 | 16450.2000 | 3451.56999 2014-02-28 18:20:00 | 3451.10000 | 3453.87000 | 3450.19000 | 3451.20000 | 235.2298 | 811982.5300 | 3451.86998 2014-02-28 18:21:00 | 3450.87000 | 3453.91000 | 3450.21000 | 3450.21000 | 55.0339 | 189972.7500 | 3451.92006 2014-02-28 18:22:00 | . | . | . | . | . | . | . 2014-02-28 18:23:00 | . | . | . | . | . | . | . 2014-02-28 18:24:00 | . | . | . | . | . | . | . 2014-02-28 18:25:00 | 3453.93000 | 3455.00000 | 3453.93000 | 3455.00000 | 1.3000 | 4491.4900 | 3454.99000 2014-02-28 18:26:00 | 3455.00000 | 3455.00000 | 3455.00000 | 3455.00000 | 2.5290 | 8737.7000 | 3455.00000 2014-02-28 18:27:00 | . | . | . | . | . | . | . 2014-02-28 18:28:00 | 3453.99000 | 3453.99000 | 3452.58000 | 3452.58000 | 2.8810 | 9947.5100 | 3452.80000 2014-02-28 18:29:00 | 3451.50000 | 3453.80000 | 3450.00000 | 3450.00000 | 72.3180 | 249592.5300 | 3451.31996 2014-02-28 18:30:00 | 3450.02000 | 3453.96000 | 3450.02000 | 3451.57000 | 327.7600 | 1131420.9100 | 3451.98000 2014-02-28 18:31:00 | 3453.90000 | 3453.90000 | 3450.52000 | 3451.00000 | 20.2970 | 70076.4100 | 3452.54998 2014-02-28 18:32:00 | 3453.36000 | 3453.36000 | 3453.32000 | 3453.32000 | 1.2490 | 4313.2300 | 3453.35000 2014-02-28 18:33:00 | 3453.50000 | 3454.97000 | 3451.22000 | 3451.93000 | 211.2078 | 729348.9400 | 3453.22986 2014-02-28 18:34:00 | 3452.77000 | 3454.97000 | 3451.90000 | 3452.06000 | 115.1989 | 397795.5900 | 3453.11996 2014-02-28 18:35:00 | 3454.65000 | 3454.70000 | 3451.12000 | 3454.00000 | 10.6970 | 36936.9300 | 3453.01999 2014-02-28 18:36:00 | 3454.67000 | 3455.00000 | 3451.00000 | 3452.63000 | 41.4249 | 143056.4900 | 3453.38994 2014-02-28 18:37:00 | 3454.88000 | 3454.95000 | 3451.05000 | 3451.98000 | 341.8264 | 1180309.3900 | 3452.94964 2014-02-28 18:38:00 | 3453.70000 | 3455.99000 | 3453.70000 | 3455.99000 | 15.4560 | 53399.1900 | 3454.91998 2014-02-28 18:39:00 | 3453.90000 | 3453.90000 | 3453.84000 | 3453.85000 | 5.4390 | 18785.6600 | 3453.88000 2014-02-28 18:40:00 | 3452.35000 | 3455.93000 | 3451.14000 | 3451.54000 | 324.3348 | 1120190.9200 | 3453.81045 2014-02-28 18:41:00 | 3455.79000 | 3455.94000 | 3452.00000 | 3452.62000 | 431.7704 | 1491244.3900 | 3453.79005 2014-02-28 18:42:00 | 3454.40000 | 3455.76000 | 3451.55000 | 3452.14000 | 403.9465 | 1395166.3600 | 3453.83959 2014-02-28 18:43:00 | 3454.96000 | 3454.96000 | 3451.54000 | 3454.36000 | 441.2386 | 1523693.9600 | 3453.21982 2014-02-28 18:44:00 | 3453.98000 | 3454.72000 | 3451.57000 | 3453.51000 | 97.0440 | 335149.2200 | 3453.58011 2014-02-28 18:45:00 | . | . | . | . | . | . | . 2014-02-28 18:46:00 | 3453.40000 | 3453.40000 | 3453.40000 | 3453.40000 | 0.2600 | 897.8800 | 3453.40000 2014-02-28 18:47:00 | 3452.13000 | 3455.00000 | 3452.12000 | 3454.89000 | 17.2740 | 59676.9000 | 3454.72002 2014-02-28 18:48:00 | 3454.89000 | 3455.00000 | 3452.09000 | 3455.00000 | 4.5620 | 15761.0300 | 3454.85000 2014-02-28 18:49:00 | 3455.00000 | 3455.99000 | 3451.73000 | 3455.54000 | 144.5221 | 499253.1400 | 3454.51009 2014-02-28 18:50:00 | 3453.23000 | 3455.92000 | 3452.21000 | 3454.10000 | 192.6868 | 665605.6400 | 3454.33982 2014-02-28 18:51:00 | 3455.45000 | 3455.93000 | 3452.60000 | 3454.75000 | 41.1830 | 142259.6800 | 3454.33004 2014-02-28 18:52:00 | 3454.86000 | 3455.83000 | 3452.88000 | 3455.46000 | 42.7610 | 147716.5000 | 3454.47001 2014-02-28 18:53:00 | 3455.64000 | 3455.64000 | 3451.88000 | 3451.88000 | 32.3790 | 111821.4300 | 3453.51999 2014-02-28 18:54:00 | 3455.28000 | 3455.50000 | 3453.47000 | 3455.50000 | 5.0930 | 17596.6900 | 3455.07000 2014-02-28 18:55:00 | 3455.51000 | 3455.93000 | 3455.51000 | 3455.59000 | 3.5430 | 12243.2300 | 3455.61000 2014-02-28 18:56:00 | 3455.03000 | 3455.03000 | 3453.08000 | 3453.44000 | 9.4410 | 32605.3100 | 3453.59000 2014-02-28 18:57:00 | 3454.00000 | 3456.01000 | 3454.00000 | 3456.00000 | 10.8420 | 37469.2800 | 3455.94001 2014-02-28 18:58:00 | 3456.97000 | 3457.00000 | 3456.02000 | 3457.00000 | 15.4870 | 53536.6900 | 3456.87999 2014-02-28 18:59:00 | 3457.60000 | 3457.60000 | 3457.01000 | 3457.01000 | 1.0020 | 3464.2200 | 3457.31000 2014-02-28 19:00:00 | 3457.09000 | 3457.09000 | 3456.99999 | 3457.00000 | 17.0770 | 59035.2000 | 3456.99999 2014-02-28 19:01:00 | 3457.00000 | 3457.73000 | 3457.00000 | 3457.73000 | 6.0750 | 21005.1100 | 3457.62999 2014-02-28 19:02:00 | 3457.73000 | 3458.88000 | 3457.00000 | 3458.88000 | 14.2870 | 49408.5300 | 3458.28999 2014-02-28 19:03:00 | 3459.00000 | 3459.00000 | 3459.00000 | 3459.00000 | 6.2610 | 21656.8000 | 3459.00000 2014-02-28 19:04:00 | 3457.33000 | 3457.34000 | 3457.33000 | 3457.34000 | 2.8000 | 9680.5400 | 3457.33000 2014-02-28 19:05:00 | 3457.00000 | 3457.31000 | 3457.00000 | 3457.31000 | 1.6220 | 5607.4500 | 3457.12000 2014-02-28 19:06:00 | 3454.79000 | 3457.60000 | 3454.13000 | 3455.02000 | 67.3600 | 232759.8100 | 3455.46000 2014-02-28 19:07:00 | 3456.11000 | 3457.55000 | 3454.02000 | 3456.33000 | 319.0290 | 1102459.0600 | 3455.66991 2014-02-28 19:08:00 | 3456.97000 | 3459.36000 | 3454.02000 | 3456.32000 | 318.0919 | 1099214.3100 | 3455.65017 2014-02-28 19:09:00 | 3455.98000 | 3459.58000 | 3454.08000 | 3455.68000 | 363.0773 | 1254678.8100 | 3455.67971 2014-02-28 19:10:00 | 3455.62000 | 3457.19000 | 3454.14000 | 3456.06000 | 139.7259 | 482894.0900 | 3456.00983 2014-02-28 19:11:00 | 3456.61000 | 3456.61000 | 3456.61000 | 3456.61000 | 1.5900 | 5496.0100 | 3456.61000 2014-02-28 19:12:00 | 3456.60000 | 3458.95000 | 3454.96000 | 3458.21000 | 8.5660 | 29610.7700 | 3456.77999 2014-02-28 19:13:00 | 3458.70000 | 3458.96000 | 3454.20000 | 3458.01000 | 96.6641 | 334164.8800 | 3456.97011 2014-02-28 19:14:00 | 3456.27000 | 3458.74000 | 3454.37000 | 3455.72000 | 177.3829 | 613077.7700 | 3456.24015 2014-02-28 19:15:00 | 3454.28000 | 3457.40000 | 3454.22000 | 3454.49000 | 39.5580 | 136713.3600 | 3456.01998 2014-02-28 19:16:00 | 3455.41000 | 3455.41000 | 3455.41000 | 3455.41000 | 0.2910 | 1005.5200 | 3455.41000 2014-02-28 19:17:00 | 3454.34000 | 3457.35000 | 3454.34000 | 3457.30000 | 1.6760 | 5794.3800 | 3457.27000 2014-02-28 19:18:00 | 3457.17000 | 3457.35000 | 3454.53000 | 3456.13000 | 7.6700 | 26508.3900 | 3456.11000 2014-02-28 19:19:00 | 3454.53000 | 3457.35000 | 3454.53000 | 3457.00000 | 13.5570 | 46862.0400 | 3456.66999 2014-02-28 19:20:00 | 3457.35000 | 3460.00000 | 3455.55000 | 3455.55000 | 25.1720 | 87036.9900 | 3457.69001 2014-02-28 19:21:00 | 3455.35000 | 3459.92000 | 3454.14000 | 3455.13000 | 61.6260 | 213058.2300 | 3457.27993 2014-02-28 19:22:00 | . | . | . | . | . | . | . 2014-02-28 19:23:00 | . | . | . | . | . | . | . 2014-02-28 19:24:00 | 3459.51000 | 3459.99000 | 3456.02000 | 3458.08000 | 85.7421 | 296521.0600 | 3458.29005 2014-02-28 19:25:00 | . | . | . | . | . | . | . 2014-02-28 19:26:00 | 3459.99000 | 3459.99000 | 3459.99000 | 3459.99000 | 0.8000 | 2767.9900 | 3459.99000 2014-02-28 19:27:00 | 3459.99000 | 3459.99000 | 3454.35000 | 3456.20000 | 45.7690 | 158184.6800 | 3456.14999 2014-02-28 19:28:00 | 3454.66000 | 3458.93000 | 3454.30000 | 3454.55000 | 215.5461 | 744914.3800 | 3455.93976 2014-02-28 19:29:00 | 3457.07000 | 3459.69000 | 3454.09000 | 3454.09000 | 33.0640 | 114267.1900 | 3455.94004 2014-02-28 19:30:00 | 3454.09000 | 3458.30000 | 3454.00000 | 3457.48000 | 159.3362 | 550646.7600 | 3455.87982 2014-02-28 19:31:00 | 3457.54000 | 3458.16000 | 3454.29000 | 3455.67000 | 277.4623 | 958987.3000 | 3456.28018 2014-02-28 19:32:00 | 3457.90000 | 3458.13000 | 3454.37000 | 3458.13000 | 143.1489 | 494786.8900 | 3456.44995 2014-02-28 19:33:00 | 3457.33000 | 3460.00000 | 3455.07000 | 3457.19000 | 38.9770 | 134757.5900 | 3457.35997 2014-02-28 19:34:00 | 3455.15000 | 3459.87000 | 3455.02000 | 3458.18000 | 176.6742 | 610842.2200 | 3457.45021 2014-02-28 19:35:00 | 3456.93000 | 3459.83000 | 3455.28000 | 3458.71000 | 53.4491 | 184781.9200 | 3457.15999 2014-02-28 19:36:00 | 3457.48000 | 3459.97000 | 3454.67000 | 3457.99000 | 67.7690 | 234328.3900 | 3457.74998 2014-02-28 19:37:00 | 3458.08000 | 3459.84000 | 3456.70000 | 3456.72000 | 16.3200 | 56440.0200 | 3458.33000 2014-02-28 19:38:00 | . | . | . | . | . | . | . 2014-02-28 19:39:00 | 3456.70000 | 3457.75000 | 3454.20000 | 3456.47000 | 239.2412 | 826843.8500 | 3456.11008 2014-02-28 19:40:00 | 3457.22000 | 3458.89000 | 3454.22000 | 3455.74000 | 292.8498 | 1012352.4200 | 3456.89998 2014-02-28 19:41:00 | 3455.51000 | 3458.89000 | 3454.48000 | 3458.12000 | 312.3013 | 1079535.1500 | 3456.71012 2014-02-28 19:42:00 | 3456.93000 | 3459.58000 | 3454.77000 | 3455.22000 | 158.1550 | 546713.2900 | 3456.81977 2014-02-28 19:43:00 | 3456.06000 | 3458.60000 | 3456.00000 | 3458.59000 | 6.9140 | 23900.6700 | 3456.85001 2014-02-28 19:44:00 | . | . | . | . | . | . | . 2014-02-28 19:45:00 | . | . | . | . | . | . | . 2014-02-28 19:46:00 | 3456.00000 | 3456.17000 | 3456.00000 | 3456.02000 | 4.7630 | 16461.0700 | 3456.03000 2014-02-28 19:47:00 | 3455.50000 | 3457.90000 | 3455.50000 | 3457.90000 | 9.1630 | 31669.5900 | 3456.25001 2014-02-28 19:48:00 | 3457.90000 | 3459.06000 | 3456.70000 | 3458.92000 | 7.1940 | 24881.4600 | 3458.64001 2014-02-28 19:49:00 | 3455.50000 | 3458.89000 | 3455.50000 | 3456.51000 | 17.9760 | 62133.2800 | 3456.45998 2014-02-28 19:50:00 | 3455.57000 | 3457.66000 | 3453.59000 | 3454.02000 | 75.9619 | 262468.1400 | 3455.26004 2014-02-28 19:51:00 | 3453.67000 | 3457.46000 | 3453.12000 | 3455.66000 | 80.0009 | 276378.4700 | 3454.69002 2014-02-28 19:52:00 | . | . | . | . | . | . | . 2014-02-28 19:53:00 | 3455.25000 | 3455.25000 | 3453.46000 | 3453.46000 | 0.6700 | 2314.8900 | 3455.07000 2014-02-28 19:54:00 | . | . | . | . | . | . | . 2014-02-28 19:55:00 | 3455.05000 | 3457.00000 | 3454.99000 | 3457.00000 | 2.5720 | 8888.1800 | 3455.75000 2014-02-28 19:56:00 | 3457.00000 | 3457.00000 | 3455.03000 | 3455.82000 | 24.6100 | 85050.6500 | 3455.94000 2014-02-28 19:57:00 | 3454.08000 | 3454.09000 | 3454.03000 | 3454.03000 | 3.6110 | 12472.5800 | 3454.05000 2014-02-28 19:58:00 | 3454.03000 | 3456.80000 | 3452.98000 | 3456.80000 | 18.0850 | 62474.7700 | 3454.50997 2014-02-28 19:59:00 | 3454.54000 | 3455.98000 | 3454.44000 | 3455.98000 | 4.2090 | 14542.1700 | 3455.02000 2014-02-28 20:00:00 | 3454.42000 | 3456.20000 | 3453.10000 | 3453.54000 | 39.2459 | 135584.1500 | 3454.72995 2014-02-28 20:01:00 | 3453.17000 | 3456.19000 | 3453.17000 | 3454.41000 | 8.3830 | 28959.7900 | 3454.59001 2014-02-28 20:02:00 | 3454.39000 | 3457.52000 | 3453.27000 | 3454.34000 | 12.7860 | 44165.7500 | 3454.22999 2014-02-28 20:03:00 | 3454.39000 | 3458.14000 | 3454.29000 | 3454.46000 | 94.6090 | 326999.1200 | 3456.31997 2014-02-28 20:04:00 | 3455.30000 | 3458.18000 | 3454.56000 | 3455.76000 | 297.9212 | 1029699.1800 | 3456.28011 2014-02-28 20:05:00 | 3456.43000 | 3458.19000 | 3455.77000 | 3455.77000 | 0.7300 | 2523.0800 | 3456.27000 2014-02-28 20:06:00 | 3455.75000 | 3456.98000 | 3455.48000 | 3456.97000 | 8.2390 | 28474.3100 | 3456.04000 2014-02-28 20:07:00 | 3454.48000 | 3457.03000 | 3454.48000 | 3456.34000 | 3.4200 | 11819.7300 | 3456.06000 2014-02-28 20:08:00 | 3458.03000 | 3458.03000 | 3456.41000 | 3456.41000 | 0.4210 | 1455.2300 | 3456.60000 2014-02-28 20:09:00 | 3456.33000 | 3459.84000 | 3456.33000 | 3459.84000 | 9.7670 | 33775.8500 | 3458.15999 2014-02-28 20:10:00 | 3461.09000 | 3461.09000 | 3457.53000 | 3461.04000 | 4.0120 | 13880.1600 | 3459.66000 2014-02-28 20:11:00 | 3460.52000 | 3460.53000 | 3456.35000 | 3459.17000 | 173.7239 | 600820.7200 | 3458.48020 2014-02-28 20:12:00 | 3458.58000 | 3460.43000 | 3456.35000 | 3457.94000 | 205.1877 | 709547.2900 | 3458.03986 2014-02-28 20:13:00 | 3459.81000 | 3459.81000 | 3459.81000 | 3459.81000 | 0.3030 | 1048.3200 | 3459.81000 2014-02-28 20:14:00 | 3457.51000 | 3457.51000 | 3457.51000 | 3457.51000 | 1.3910 | 4809.4000 | 3457.51000 2014-02-28 20:15:00 | 3457.51000 | 3460.00000 | 3457.51000 | 3460.00000 | 15.7270 | 54409.9900 | 3459.64999 2014-02-28 20:16:00 | 3459.96000 | 3460.00000 | 3459.96000 | 3460.00000 | 6.2800 | 21728.7600 | 3459.99000 2014-02-28 20:17:00 | 3460.00000 | 3460.00000 | 3458.17000 | 3458.17000 | 0.2100 | 726.2300 | 3458.26000 2014-02-28 20:18:00 | . | . | . | . | . | . | . 2014-02-28 20:19:00 | 3460.52000 | 3460.52000 | 3459.42000 | 3460.52000 | 1.1760 | 4069.3500 | 3460.33000 2014-02-28 20:20:00 | . | . | . | . | . | . | . 2014-02-28 20:21:00 | 3460.71000 | 3460.71000 | 3460.71000 | 3460.71000 | 1.2140 | 4201.3000 | 3460.71000 2014-02-28 20:22:00 | . | . | . | . | . | . | . 2014-02-28 20:23:00 | . | . | . | . | . | . | . 2014-02-28 20:24:00 | 3459.00000 | 3459.00000 | 3459.00000 | 3459.00000 | 0.1000 | 345.9000 | 3459.00000 2014-02-28 20:25:00 | . | . | . | . | . | . | . 2014-02-28 20:26:00 | 3459.01000 | 3459.01000 | 3458.00000 | 3458.00000 | 2.0000 | 6916.0500 | 3458.03000 2014-02-28 20:27:00 | . | . | . | . | . | . | . 2014-02-28 20:28:00 | 3458.01000 | 3458.01000 | 3458.00000 | 3458.00000 | 4.2700 | 14765.6700 | 3458.00000 2014-02-28 20:29:00 | 3458.00000 | 3458.00000 | 3457.01000 | 3457.01000 | 6.7040 | 23180.2400 | 3457.67001 2014-02-28 20:30:00 | 3457.00000 | 3459.21000 | 3455.53000 | 3456.08000 | 155.7782 | 538584.5100 | 3457.37992 2014-02-28 20:31:00 | 3455.92000 | 3458.49000 | 3450.20000 | 3452.40000 | 25.7650 | 89002.5700 | 3454.39996 2014-02-28 20:32:00 | 3450.26000 | 3452.42000 | 3446.01000 | 3452.42000 | 40.8760 | 140991.4300 | 3449.24995 2014-02-28 20:33:00 | 3452.56000 | 3461.99000 | 3446.72000 | 3454.02000 | 282.5732 | 975688.4300 | 3452.87026 2014-02-28 20:34:00 | 3450.28000 | 3450.28000 | 3446.00000 | 3446.01000 | 31.9550 | 110192.3400 | 3448.35995 2014-02-28 20:35:00 | 3446.59000 | 3459.95000 | 3446.59000 | 3455.33000 | 206.2782 | 712839.8200 | 3455.71989 2014-02-28 20:36:00 | 3450.41000 | 3459.88000 | 3446.17000 | 3446.76000 | 315.2826 | 1089216.2800 | 3454.73024 2014-02-28 20:37:00 | 3448.73000 | 3453.10000 | 3443.00000 | 3444.68000 | 135.7158 | 467843.6500 | 3447.22984 2014-02-28 20:38:00 | 3444.42000 | 3449.63000 | 3443.01000 | 3445.00000 | 48.9291 | 168590.4800 | 3445.60999 2014-02-28 20:39:00 | 3443.00000 | 3445.00000 | 3437.00000 | 3439.43000 | 23.9570 | 82460.5700 | 3442.01998 2014-02-28 20:40:00 | 3437.50000 | 3444.70000 | 3437.09000 | 3439.89000 | 248.0747 | 853505.8800 | 3440.51962 2014-02-28 20:41:00 | 3437.32000 | 3442.00000 | 3437.02000 | 3442.00000 | 160.5528 | 552123.3100 | 3438.89013 2014-02-28 20:42:00 | 3441.90000 | 3442.00000 | 3437.01000 | 3439.30000 | 264.7739 | 910594.5100 | 3439.14030 2014-02-28 20:43:00 | 3437.00000 | 3440.85000 | 3430.00000 | 3436.21000 | 296.5600 | 1019196.6900 | 3436.73000 2014-02-28 20:44:00 | 3435.17000 | 3439.99000 | 3429.99000 | 3434.81000 | 217.4228 | 746582.1200 | 3433.78018 2014-02-28 20:45:00 | 3438.42000 | 3439.98000 | 3432.03000 | 3437.29000 | 399.7064 | 1373998.7400 | 3437.51959 2014-02-28 20:46:00 | 3437.46000 | 3440.42000 | 3435.02000 | 3438.87000 | 304.4858 | 1046472.0000 | 3436.84963 2014-02-28 20:47:00 | 3438.88000 | 3439.00000 | 3435.11000 | 3439.00000 | 15.4440 | 53086.7100 | 3437.37002 2014-02-28 20:48:00 | 3439.00000 | 3439.00000 | 3435.16000 | 3438.59000 | 28.1310 | 96694.2700 | 3437.29001 2014-02-28 20:49:00 | 3437.21000 | 3441.10000 | 3435.08000 | 3437.80000 | 85.6799 | 294522.0000 | 3437.47000 2014-02-28 20:50:00 | 3440.92000 | 3441.07000 | 3435.02000 | 3438.55000 | 234.5939 | 806637.1900 | 3438.44027 2014-02-28 20:51:00 | 3439.74000 | 3442.00000 | 3435.15000 | 3439.80000 | 373.4890 | 1284510.9700 | 3439.21990 2014-02-28 20:52:00 | 3439.50000 | 3441.98000 | 3438.31000 | 3438.94000 | 157.4929 | 541767.8700 | 3439.95013 2014-02-28 20:53:00 | 3438.97000 | 3440.97000 | 3437.01000 | 3440.66000 | 261.3733 | 898865.4100 | 3439.01025 2014-02-28 20:54:00 | 3439.18000 | 3440.92000 | 3435.01000 | 3438.85000 | 274.6662 | 944324.2700 | 3438.07970 2014-02-28 20:55:00 | 3440.43000 | 3441.00000 | 3435.04000 | 3438.62000 | 332.9576 | 1144731.3000 | 3438.06976 2014-02-28 20:56:00 | 3439.65000 | 3439.77000 | 3436.15000 | 3436.60000 | 353.5630 | 1215676.8600 | 3438.36030 2014-02-28 20:57:00 | 3439.42000 | 3439.81000 | 3436.31000 | 3438.13000 | 273.9158 | 941741.5600 | 3438.06966 2014-02-28 20:58:00 | 3436.97000 | 3439.81000 | 3436.33000 | 3436.33000 | 173.1041 | 595178.6200 | 3438.27021 2014-02-28 20:59:00 | 3437.46000 | 3438.82000 | 3435.05000 | 3437.60000 | 118.6219 | 407639.5100 | 3436.46007 2014-02-28 21:00:00 | 3436.91000 | 3439.20000 | 3435.16000 | 3439.20000 | 344.3170 | 1183562.0900 | 3437.41970 2014-02-28 21:01:00 | 3439.20000 | 3441.00000 | 3435.47000 | 3436.33000 | 100.2111 | 344497.6100 | 3437.72003 2014-02-28 21:02:00 | 3436.19000 | 3438.54000 | 3430.08000 | 3432.40000 | 292.5743 | 1004194.2600 | 3432.27037 2014-02-28 21:03:00 | 3432.61000 | 3437.99000 | 3430.96000 | 3435.53000 | 69.4440 | 238590.2700 | 3435.72008 2014-02-28 21:04:00 | 3435.17000 | 3437.01000 | 3432.09000 | 3433.59000 | 234.0439 | 803777.1400 | 3434.30027 2014-02-28 21:05:00 | 3432.43000 | 3440.00000 | 3432.24000 | 3438.09000 | 372.7439 | 1280289.8700 | 3434.77043 2014-02-28 21:06:00 | 3435.35000 | 3439.58000 | 3432.48000 | 3433.82000 | 446.2776 | 1533217.9400 | 3435.56969 2014-02-28 21:07:00 | 3433.95000 | 3438.78000 | 3433.01000 | 3433.26000 | 317.4057 | 1090583.7600 | 3435.92961 2014-02-28 21:08:00 | 3433.42000 | 3438.00000 | 3433.25000 | 3434.95000 | 422.0875 | 1450161.8100 | 3435.68970 2014-02-28 21:09:00 | 3434.30000 | 3438.00000 | 3433.42000 | 3437.99000 | 351.1004 | 1206388.0500 | 3436.02004 2014-02-28 21:10:00 | 3435.27000 | 3437.97000 | 3431.47000 | 3436.71000 | 215.2000 | 739039.7300 | 3434.20000 2014-02-28 21:11:00 | 3436.24000 | 3437.51000 | 3424.00000 | 3433.96000 | 174.3740 | 598273.8100 | 3430.98020 2014-02-28 21:12:00 | 3429.53000 | 3435.84000 | 3424.00000 | 3427.47000 | 318.2867 | 1090959.3100 | 3427.59969 2014-02-28 21:13:00 | 3428.50000 | 3429.68000 | 3424.05000 | 3426.55000 | 378.4591 | 1297035.9900 | 3427.14990 2014-02-28 21:14:00 | 3427.68000 | 3428.56000 | 3424.00000 | 3427.56000 | 402.6705 | 1379581.2100 | 3426.08005 2014-02-28 21:15:00 | 3426.15000 | 3430.00000 | 3423.21000 | 3430.00000 | 227.4820 | 779501.3700 | 3426.65014 2014-02-28 21:16:00 | 3430.00000 | 3430.00000 | 3426.03000 | 3429.06000 | 144.8591 | 496606.0000 | 3428.19996 2014-02-28 21:17:00 | 3428.27000 | 3429.95000 | 3422.82000 | 3426.91000 | 115.5909 | 396193.4400 | 3427.55003 2014-02-28 21:18:00 | 3426.93000 | 3426.93000 | 3422.00000 | 3422.91000 | 208.5868 | 714322.0500 | 3424.57980 2014-02-28 21:19:00 | 3422.78000 | 3426.61000 | 3422.01000 | 3426.24000 | 229.8409 | 787113.2800 | 3424.60006 2014-02-28 21:20:00 | 3424.80000 | 3426.40000 | 3422.03000 | 3423.67000 | 290.6984 | 995452.8600 | 3424.34986 2014-02-28 21:21:00 | 3422.97000 | 3425.87000 | 3422.00000 | 3424.99000 | 41.0110 | 140426.5900 | 3424.12001 2014-02-28 21:22:00 | 3423.01000 | 3424.99000 | 3423.01000 | 3423.05000 | 1.1920 | 4082.1600 | 3424.63000 2014-02-28 21:23:00 | 3423.06000 | 3426.91000 | 3423.06000 | 3426.89000 | 1.8690 | 6403.3700 | 3426.09000 2014-02-28 21:24:00 | 3425.90000 | 3428.07000 | 3423.01000 | 3424.87000 | 189.3608 | 648721.7200 | 3425.85004 2014-02-28 21:25:00 | 3424.87000 | 3428.04000 | 3424.87000 | 3424.97000 | 116.0489 | 397645.1500 | 3426.52996 2014-02-28 21:26:00 | 3424.96000 | 3428.00000 | 3424.87000 | 3427.11000 | 104.8371 | 359220.2100 | 3426.45991 2014-02-28 21:27:00 | 3426.23000 | 3427.97000 | 3424.96000 | 3425.02000 | 86.8520 | 297647.7600 | 3427.07005 2014-02-28 21:28:00 | 3425.03000 | 3428.00000 | 3422.00000 | 3427.20000 | 40.8740 | 140026.8000 | 3425.82005 2014-02-28 21:29:00 | 3426.46000 | 3427.99000 | 3420.00000 | 3422.70000 | 383.3424 | 1312495.3500 | 3423.82026 2014-02-28 21:30:00 | 3423.48000 | 3423.87000 | 3420.00000 | 3423.00000 | 119.8720 | 410216.2300 | 3422.12007 2014-02-28 21:31:00 | 3422.52000 | 3424.99000 | 3421.02000 | 3422.42000 | 71.5811 | 245025.5700 | 3423.05002 2014-02-28 21:32:00 | 3424.92000 | 3425.00000 | 3424.92000 | 3425.00000 | 0.0720 | 246.6000 | 3424.99000 2014-02-28 21:33:00 | 3423.00000 | 3424.67000 | 3423.00000 | 3424.66000 | 5.8870 | 20160.8000 | 3424.62999 2014-02-28 21:34:00 | 3424.67000 | 3425.17000 | 3424.66000 | 3425.17000 | 2.9710 | 10175.3500 | 3424.89000 2014-02-28 21:35:00 | 3427.99000 | 3427.99000 | 3425.93000 | 3425.93000 | 6.3920 | 21906.2200 | 3427.13000 2014-02-28 21:36:00 | 3426.31000 | 3427.96000 | 3423.39000 | 3425.87000 | 10.3290 | 35374.1600 | 3424.74000 2014-02-28 21:37:00 | 3427.99000 | 3427.99000 | 3423.37000 | 3423.41000 | 64.2029 | 219923.9500 | 3425.45006 2014-02-28 21:38:00 | 3425.31000 | 3427.00000 | 3423.40000 | 3424.91000 | 99.0430 | 339210.4800 | 3424.88009 2014-02-28 21:39:00 | 3423.86000 | 3426.99000 | 3423.74000 | 3426.93000 | 29.9590 | 102619.5100 | 3425.32999 2014-02-28 21:40:00 | 3424.18000 | 3426.99000 | 3423.30000 | 3426.70000 | 25.1100 | 85997.6900 | 3424.84000 2014-02-28 21:41:00 | 3425.94000 | 3426.99000 | 3423.54000 | 3423.82000 | 337.9161 | 1157382.8400 | 3425.05962 2014-02-28 21:42:00 | 3425.27000 | 3426.74000 | 3421.00000 | 3421.00000 | 100.8770 | 345547.0500 | 3425.42991 2014-02-28 21:43:00 | 3422.82000 | 3425.00000 | 3422.82000 | 3425.00000 | 2.9580 | 10125.0200 | 3422.93000 2014-02-28 21:44:00 | 3425.00000 | 3425.05000 | 3421.16000 | 3421.16000 | 54.8241 | 187619.4600 | 3422.21007 2014-02-28 21:45:00 | 3423.61000 | 3424.90000 | 3420.00000 | 3420.94000 | 49.1330 | 168160.7600 | 3422.56004 2014-02-28 21:46:00 | 3420.96000 | 3424.88000 | 3420.01000 | 3424.40000 | 369.3221 | 1264082.4000 | 3422.71022 2014-02-28 21:47:00 | 3421.06000 | 3424.71000 | 3420.16000 | 3424.71000 | 197.7772 | 676927.9600 | 3422.67984 2014-02-28 21:48:00 | 3422.60000 | 3424.00000 | 3422.00000 | 3423.99000 | 12.1680 | 41650.0500 | 3422.91999 2014-02-28 21:49:00 | 3424.00000 | 3433.19000 | 3424.00000 | 3429.72000 | 87.7789 | 301087.9200 | 3430.06997 2014-02-28 21:50:00 | 3429.46000 | 3435.00000 | 3429.10000 | 3432.78000 | 370.7274 | 1272084.2100 | 3431.31972 2014-02-28 21:51:00 | 3431.93000 | 3435.20000 | 3431.57000 | 3432.25000 | 66.4471 | 228120.7600 | 3433.11994 2014-02-28 21:52:00 | 3432.22000 | 3432.24000 | 3432.17000 | 3432.17000 | 1.8000 | 6177.9600 | 3432.20000 2014-02-28 21:53:00 | 3432.16000 | 3435.73000 | 3430.43000 | 3435.67000 | 78.0221 | 267876.3900 | 3433.34005 2014-02-28 21:54:00 | 3435.07000 | 3435.46000 | 3430.40000 | 3432.82000 | 108.1551 | 371230.3700 | 3432.38984 2014-02-28 21:55:00 | 3434.22000 | 3435.44000 | 3430.37000 | 3434.81000 | 108.6701 | 373074.2400 | 3433.09000 2014-02-28 21:56:00 | 3433.87000 | 3435.41000 | 3430.89000 | 3435.39000 | 79.6290 | 273394.1800 | 3433.34998 2014-02-28 21:57:00 | 3434.34000 | 3434.76000 | 3431.54000 | 3433.69000 | 41.4050 | 142168.0600 | 3433.59994 2014-02-28 21:58:00 | 3433.07000 | 3434.34000 | 3431.17000 | 3431.94000 | 188.8602 | 648317.4600 | 3432.79001 2014-02-28 21:59:00 | 3432.03000 | 3434.35000 | 3431.14000 | 3431.62000 | 320.1684 | 1099064.2800 | 3432.76985 2014-02-28 22:00:00 | 3434.35000 | 3434.35000 | 3434.35000 | 3434.35000 | 0.0340 | 116.7700 | 3434.35000 2014-02-28 22:01:00 | 3433.88000 | 3433.88000 | 3433.86000 | 3433.86000 | 0.8750 | 3004.6300 | 3433.86000 2014-02-28 22:02:00 | 3432.09000 | 3432.09000 | 3429.00000 | 3429.00000 | 6.0090 | 20622.2400 | 3431.89000 2014-02-28 22:03:00 | . | . | . | . | . | . | . 2014-02-28 22:04:00 | 3429.00000 | 3431.57000 | 3429.00000 | 3431.50000 | 0.6840 | 2347.0300 | 3431.32000 2014-02-28 22:05:00 | 3431.48000 | 3431.49000 | 3431.46000 | 3431.46000 | 1.9910 | 6832.0700 | 3431.48000 2014-02-28 22:06:00 | 3429.17000 | 3429.17000 | 3429.17000 | 3429.17000 | 0.0710 | 243.4700 | 3429.17000 2014-02-28 22:07:00 | 3429.26000 | 3429.26000 | 3429.00000 | 3429.23000 | 2.4500 | 8401.5300 | 3429.20000 2014-02-28 22:08:00 | 3429.23000 | 3430.95000 | 3429.00000 | 3429.00000 | 6.5660 | 22515.9500 | 3429.16999 2014-02-28 22:09:00 | 3430.88000 | 3430.88000 | 3429.00000 | 3429.00000 | 2.2660 | 7770.7200 | 3429.27000 2014-02-28 22:10:00 | . | . | . | . | . | . | . 2014-02-28 22:11:00 | 3430.76000 | 3430.84000 | 3429.00000 | 3429.13000 | 6.3090 | 21639.6500 | 3429.97000 2014-02-28 22:12:00 | 3429.13000 | 3432.50000 | 3429.13000 | 3432.50000 | 5.8130 | 19947.0800 | 3431.46001 2014-02-28 22:13:00 | 3432.50000 | 3437.31000 | 3429.26000 | 3437.28000 | 119.2208 | 409155.1500 | 3431.91003 2014-02-28 22:14:00 | 3437.90000 | 3440.00000 | 3431.44000 | 3431.75000 | 152.7042 | 524479.2700 | 3434.61019 2014-02-28 22:15:00 | 3431.85000 | 3439.45000 | 3431.71000 | 3437.18000 | 389.8427 | 1339230.7700 | 3435.31031 2014-02-28 22:16:00 | 3438.45000 | 3439.45000 | 3433.22000 | 3436.04000 | 370.2523 | 1272357.2100 | 3436.46024 2014-02-28 22:17:00 | 3436.22000 | 3439.96000 | 3434.66000 | 3437.73000 | 396.6381 | 1363352.2200 | 3437.26978 2014-02-28 22:18:00 | 3438.86000 | 3440.00000 | 3431.72000 | 3436.98000 | 197.6010 | 679123.1600 | 3436.84006 2014-02-28 22:19:00 | 3434.62000 | 3442.00000 | 3432.07000 | 3440.46000 | 318.0029 | 1093265.3600 | 3437.91027 2014-02-28 22:20:00 | 3441.71000 | 3442.00000 | 3435.54000 | 3441.90000 | 272.3179 | 936639.9300 | 3439.50983 2014-02-28 22:21:00 | 3438.54000 | 3445.74000 | 3437.34000 | 3444.61000 | 218.2770 | 750971.0600 | 3440.44981 2014-02-28 22:22:00 | 3445.20000 | 3449.70000 | 3442.67000 | 3442.67000 | 61.0290 | 210273.1100 | 3445.45998 2014-02-28 22:23:00 | 3442.78000 | 3449.56000 | 3442.78000 | 3444.06000 | 286.5770 | 987415.2600 | 3445.54975 2014-02-28 22:24:00 | 3444.35000 | 3448.61000 | 3443.23000 | 3445.57000 | 435.4518 | 1500540.9600 | 3445.94023 2014-02-28 22:25:00 | 3445.93000 | 3461.00000 | 3443.72000 | 3458.60000 | 225.3862 | 777516.9600 | 3449.70975 2014-02-28 22:26:00 | 3458.02000 | 3462.00000 | 3450.24000 | 3450.50000 | 226.4420 | 782318.5100 | 3454.83013 2014-02-28 22:27:00 | 3452.64000 | 3454.44000 | 3450.19000 | 3451.59000 | 359.5701 | 1241290.0400 | 3452.15001 2014-02-28 22:28:00 | 3451.79000 | 3461.97000 | 3431.62000 | 3447.87000 | 350.6093 | 1209647.6900 | 3450.12993 2014-02-28 22:29:00 | 3444.12000 | 3445.95000 | 3435.63000 | 3442.42000 | 389.8978 | 1341669.2800 | 3441.07975 2014-02-28 22:30:00 | 3441.63000 | 3446.01000 | 3439.97000 | 3440.00000 | 315.6888 | 1086610.2500 | 3442.02989 2014-02-28 22:31:00 | 3442.91000 | 3448.20000 | 3440.18000 | 3442.62000 | 309.1441 | 1064590.5100 | 3443.67037 2014-02-28 22:32:00 | 3444.37000 | 3448.13000 | 3440.02000 | 3446.02000 | 452.9794 | 1559884.3200 | 3443.60992 2014-02-28 22:33:00 | 3443.49000 | 3446.14000 | 3440.01000 | 3444.93000 | 273.5436 | 941917.3800 | 3443.39029 2014-02-28 22:34:00 | 3444.53000 | 3445.00000 | 3435.85000 | 3437.25000 | 470.5825 | 1619222.8900 | 3440.89035 2014-02-28 22:35:00 | 3438.28000 | 3441.65000 | 3435.64000 | 3439.30000 | 435.9087 | 1498950.6300 | 3438.67984 2014-02-28 22:36:00 | 3438.04000 | 3441.40000 | 3436.04000 | 3439.61000 | 369.9457 | 1272165.4500 | 3438.78954 2014-02-28 22:37:00 | 3440.54000 | 3441.39000 | 3435.67000 | 3438.44000 | 459.5659 | 1580322.6900 | 3438.72945 2014-02-28 22:38:00 | 3440.28000 | 3441.05000 | 3435.73000 | 3436.52000 | 420.6211 | 1446276.3800 | 3438.43014 2014-02-28 22:39:00 | 3439.26000 | 3439.90000 | 3436.05000 | 3436.30000 | 167.9431 | 577331.4100 | 3437.66015 2014-02-28 22:40:00 | 3437.78000 | 3437.78000 | 3437.78000 | 3437.78000 | 0.0490 | 168.4500 | 3437.78000 2014-02-28 22:41:00 | 3435.70000 | 3435.70000 | 3435.59000 | 3435.59000 | 1.4690 | 5046.8900 | 3435.60000 2014-02-28 22:42:00 | 3435.50000 | 3435.50000 | 3435.46000 | 3435.46000 | 1.6080 | 5524.2500 | 3435.48000 2014-02-28 22:43:00 | 3435.37000 | 3435.37000 | 3433.43000 | 3433.43000 | 2.7210 | 9346.6500 | 3435.01000 2014-02-28 22:44:00 | 3434.35000 | 3435.38000 | 3429.79000 | 3431.58000 | 24.8920 | 85420.3600 | 3431.64001 2014-02-28 22:45:00 | 3431.55000 | 3431.55000 | 3424.80000 | 3426.68000 | 116.3421 | 398733.4800 | 3427.25007 2014-02-28 22:46:00 | 3424.95000 | 3433.05000 | 3424.85000 | 3429.08000 | 364.1458 | 1248062.2600 | 3427.36955 2014-02-28 22:47:00 | 3430.42000 | 3433.33000 | 3428.64000 | 3432.52000 | 404.5468 | 1388072.8400 | 3431.17963 2014-02-28 22:48:00 | 3431.19000 | 3433.22000 | 3425.25000 | 3432.79000 | 255.8568 | 877724.3500 | 3430.52976 2014-02-28 22:49:00 | 3431.92000 | 3432.52000 | 3425.13000 | 3429.44000 | 246.7106 | 845790.7300 | 3428.27005 2014-02-28 22:50:00 | 3430.34000 | 3433.17000 | 3425.40000 | 3432.13000 | 122.1679 | 418836.6600 | 3428.36992 2014-02-28 22:51:00 | 3432.41000 | 3433.18000 | 3427.11000 | 3432.87000 | 355.0134 | 1217774.2500 | 3430.22035 2014-02-28 22:52:00 | 3432.85000 | 3433.03000 | 3429.04000 | 3432.66000 | 456.2939 | 1565567.4700 | 3431.05052 2014-02-28 22:53:00 | 3430.46000 | 3433.01000 | 3429.03000 | 3433.01000 | 226.6223 | 777511.6600 | 3430.87015 2014-02-28 22:54:00 | 3432.18000 | 3433.30000 | 3428.09000 | 3433.22000 | 32.0020 | 109809.4500 | 3431.33002 2014-02-28 22:55:00 | 3433.22000 | 3433.22000 | 3428.04000 | 3431.60000 | 358.3765 | 1229173.8400 | 3429.83963 2014-02-28 22:56:00 | 3431.58000 | 3435.56000 | 3428.21000 | 3435.56000 | 46.3920 | 159146.8700 | 3430.48003 2014-02-28 22:57:00 | 3434.94000 | 3435.65000 | 3428.04000 | 3430.27000 | 389.7617 | 1337888.4300 | 3432.58020 2014-02-28 22:58:00 | 3429.82000 | 3435.30000 | 3428.11000 | 3428.57000 | 387.7698 | 1330348.8200 | 3430.76997 2014-02-28 22:59:00 | 3428.25000 | 3433.20000 | 3428.12000 | 3428.84000 | 398.7769 | 1368087.6300 | 3430.70964 2014-02-28 23:00:00 | 3428.31000 | 3432.89000 | 3428.15000 | 3430.00000 | 186.6802 | 640371.1000 | 3430.31001 2014-02-28 23:01:00 | 3430.91000 | 3431.90000 | 3428.20000 | 3430.38000 | 120.1119 | 411954.8700 | 3429.76007 2014-02-28 23:02:00 | 3428.56000 | 3431.84000 | 3428.25000 | 3429.32000 | 36.9650 | 126793.5400 | 3430.09995 2014-02-28 23:03:00 | 3428.71000 | 3431.86000 | 3428.08000 | 3428.12000 | 358.7250 | 1230508.9400 | 3430.22947 2014-02-28 23:04:00 | 3429.39000 | 3431.87000 | 3428.15000 | 3428.43000 | 486.9432 | 1670117.9200 | 3429.80045 2014-02-28 23:05:00 | 3428.55000 | 3431.35000 | 3427.00000 | 3429.48000 | 27.7890 | 95307.3100 | 3429.67999 2014-02-28 23:06:00 | 3428.41000 | 3431.12000 | 3425.43000 | 3426.51000 | 38.0130 | 130337.3500 | 3428.76003 2014-02-28 23:07:00 | 3426.38000 | 3430.72000 | 3425.02000 | 3425.12000 | 26.9590 | 92395.3300 | 3427.24999 2014-02-28 23:08:00 | 3427.79000 | 3428.93000 | 3420.20000 | 3420.20000 | 36.4090 | 124590.7600 | 3421.97999 2014-02-28 23:09:00 | 3420.19000 | 3426.56000 | 3419.74000 | 3420.18000 | 428.8485 | 1467987.0900 | 3423.08982 2014-02-28 23:10:00 | 3425.08000 | 3425.65000 | 3419.11000 | 3423.53000 | 491.6626 | 1682725.3900 | 3422.52038 2014-02-28 23:11:00 | 3422.42000 | 3425.44000 | 3420.02000 | 3421.26000 | 440.2586 | 1506851.0100 | 3422.64982 2014-02-28 23:12:00 | 3421.49000 | 3424.87000 | 3420.00000 | 3423.83000 | 481.5735 | 1648122.8300 | 3422.37049 2014-02-28 23:13:00 | 3420.00000 | 3424.70000 | 3420.00000 | 3423.92000 | 477.3067 | 1633543.8000 | 3422.41954 2014-02-28 23:14:00 | 3420.64000 | 3425.43000 | 3420.00000 | 3423.10000 | 146.3408 | 500811.9000 | 3422.23003 2014-02-28 23:15:00 | 3423.01000 | 3424.57000 | 3420.01000 | 3420.65000 | 344.7867 | 1179860.1400 | 3421.99967 2014-02-28 23:16:00 | 3421.99000 | 3425.52000 | 3420.02000 | 3422.29000 | 290.4938 | 994226.6600 | 3422.54032 2014-02-28 23:17:00 | 3423.74000 | 3424.97000 | 3420.18000 | 3423.86000 | 381.3978 | 1305257.6900 | 3422.29976 2014-02-28 23:18:00 | 3424.20000 | 3424.46000 | 3420.25000 | 3422.04000 | 117.7830 | 403065.3200 | 3422.10010 2014-02-28 23:19:00 | 3422.98000 | 3423.79000 | 3420.20000 | 3421.76000 | 321.7794 | 1101145.0800 | 3422.04994 2014-02-28 23:20:00 | 3421.20000 | 3423.62000 | 3420.00000 | 3420.00000 | 396.6641 | 1357384.6000 | 3422.00047 2014-02-28 23:21:00 | 3420.00000 | 3423.20000 | 3415.02000 | 3416.25000 | 130.6849 | 446843.0600 | 3419.23981 2014-02-28 23:22:00 | 3415.30000 | 3421.18000 | 3415.00000 | 3416.90000 | 20.4280 | 69821.5000 | 3417.92999 2014-02-28 23:23:00 | 3415.00000 | 3417.60000 | 3415.00000 | 3417.60000 | 1.5920 | 5437.9600 | 3415.80000 2014-02-28 23:24:00 | 3417.58000 | 3424.23000 | 3415.00000 | 3424.16000 | 143.9212 | 492161.4200 | 3419.66005 2014-02-28 23:25:00 | 3420.23000 | 3425.00000 | 3415.00000 | 3415.13000 | 389.5891 | 1332079.0400 | 3419.18989 2014-02-28 23:26:00 | 3420.92000 | 3424.14000 | 3415.00000 | 3420.34000 | 278.8771 | 953196.3700 | 3417.97977 2014-02-28 23:27:00 | 3423.33000 | 3425.95000 | 3417.29000 | 3424.57000 | 515.5414 | 1764497.3700 | 3422.61022 2014-02-28 23:28:00 | 3422.71000 | 3424.56000 | 3417.13000 | 3419.08000 | 244.7049 | 836790.4200 | 3419.58964 2014-02-28 23:29:00 | 3419.06000 | 3425.02000 | 3415.00000 | 3419.03000 | 231.0782 | 790231.8900 | 3419.75988 2014-02-28 23:30:00 | 3419.28000 | 3420.82000 | 3413.99000 | 3413.99000 | 9.3680 | 32020.6300 | 3418.08999 2014-02-28 23:31:00 | 3413.96000 | 3420.59000 | 3406.00000 | 3412.99000 | 307.5204 | 1049530.1500 | 3412.88003 2014-02-28 23:32:00 | 3412.97000 | 3412.97000 | 3410.00000 | 3412.70000 | 8.6920 | 29658.8600 | 3412.20001 2014-02-28 23:33:00 | 3412.67000 | 3412.67000 | 3405.00000 | 3407.98000 | 229.6148 | 782575.3000 | 3408.20965 2014-02-28 23:34:00 | 3406.95000 | 3409.87000 | 3405.00000 | 3407.95000 | 308.1927 | 1050160.3800 | 3407.48024 2014-02-28 23:35:00 | 3407.50000 | 3407.50000 | 3405.18000 | 3407.48000 | 7.2560 | 24721.8700 | 3407.08999 2014-02-28 23:36:00 | 3407.47000 | 3407.99000 | 3405.08000 | 3405.32000 | 17.0330 | 58020.3000 | 3406.35001 2014-02-28 23:37:00 | 3405.32000 | 3407.99000 | 3405.00000 | 3407.59000 | 12.4470 | 42394.9200 | 3406.03999 2014-02-28 23:38:00 | 3405.12000 | 3411.51000 | 3405.00000 | 3407.33000 | 350.4657 | 1194106.4700 | 3407.19955 2014-02-28 23:39:00 | 3407.68000 | 3411.48000 | 3405.70000 | 3411.40000 | 292.0170 | 995404.2600 | 3408.71975 2014-02-28 23:40:00 | 3411.40000 | 3420.85000 | 3410.01000 | 3420.61000 | 356.8592 | 1219195.3000 | 3416.45992 2014-02-28 23:41:00 | 3420.54000 | 3422.90000 | 3406.20000 | 3409.34000 | 451.1206 | 1540351.3700 | 3414.50008 2014-02-28 23:42:00 | 3413.63000 | 3416.23000 | 3405.00000 | 3407.35000 | 366.4918 | 1249396.3800 | 3409.07020 2014-02-28 23:43:00 | 3406.80000 | 3412.87000 | 3400.11000 | 3411.99000 | 342.9451 | 1168598.9400 | 3407.53951 2014-02-28 23:44:00 | 3405.05000 | 3411.81000 | 3400.12000 | 3404.38000 | 290.1399 | 988141.0000 | 3405.73999 2014-02-28 23:45:00 | 3403.57000 | 3406.11000 | 3400.11000 | 3402.61000 | 456.8059 | 1554734.1400 | 3403.48945 2014-02-28 23:46:00 | 3401.31000 | 3405.78000 | 3400.11000 | 3401.45000 | 452.4076 | 1539461.4600 | 3402.81968 2014-02-28 23:47:00 | 3400.24000 | 3410.98000 | 3400.18000 | 3409.19000 | 461.4960 | 1571785.8000 | 3405.84945 2014-02-28 23:48:00 | 3406.68000 | 3411.00000 | 3401.70000 | 3411.00000 | 319.6317 | 1089074.8100 | 3407.28016 2014-02-28 23:49:00 | 3410.11000 | 3410.11000 | 3405.25000 | 3406.65000 | 117.6779 | 400953.4300 | 3407.20993 2014-02-28 23:50:00 | 3405.28000 | 3408.62000 | 3402.00000 | 3404.17000 | 342.7375 | 1167062.1300 | 3405.11975 2014-02-28 23:51:00 | 3407.34000 | 3410.50000 | 3402.01000 | 3408.10000 | 402.8080 | 1371911.5900 | 3405.86976 2014-02-28 23:52:00 | 3405.69000 | 3410.53000 | 3403.13000 | 3405.12000 | 465.2872 | 1585214.6000 | 3406.95961 2014-02-28 23:53:00 | 3407.54000 | 3408.93000 | 3403.50000 | 3408.63000 | 375.5929 | 1279652.6300 | 3407.02032 2014-02-28 23:54:00 | 3404.69000 | 3420.00000 | 3403.53000 | 3412.98000 | 527.4027 | 1798559.3100 | 3410.22041 2014-02-28 23:55:00 | 3416.89000 | 3417.70000 | 3409.40000 | 3409.99000 | 359.1784 | 1225757.3400 | 3412.66983 2014-02-28 23:56:00 | 3410.00000 | 3417.65000 | 3409.98000 | 3410.89000 | 154.1152 | 525942.6000 | 3412.65978 2014-02-28 23:57:00 | 3412.00000 | 3412.11000 | 3410.20000 | 3410.90000 | 15.1540 | 51691.4500 | 3411.08002 2014-02-28 23:58:00 | 3411.97000 | 3412.90000 | 3410.00000 | 3410.03000 | 27.5520 | 93982.0300 | 3411.08002 2014-02-28 23:59:00 | 3410.04000 | 3410.04000 | 3403.50000 | 3406.16000 | 286.6229 | 976544.3800 | 3407.07024 2014-03-01 00:00:00 | 3407.92000 | 3410.00000 | 3403.73000 | 3406.05000 | 259.6457 | 884825.8200 | 3407.81967 2014-03-01 00:01:00 | 3407.00000 | 3408.89000 | 3400.87000 | 3400.87000 | 49.2151 | 167612.1900 | 3405.70993 2014-03-01 00:02:00 | 3400.85000 | 3406.05000 | 3400.21000 | 3402.04000 | 345.4796 | 1175774.2800 | 3403.30996 2014-03-01 00:03:00 | 3402.11000 | 3405.88000 | 3400.30000 | 3400.99000 | 319.5968 | 1087475.9800 | 3402.64970 2014-03-01 00:04:00 | 3400.88000 | 3404.00000 | 3400.21000 | 3400.25000 | 148.2339 | 504291.9000 | 3402.00017 2014-03-01 00:05:00 | 3400.21000 | 3402.55000 | 3400.20000 | 3400.21000 | 21.0780 | 71670.5100 | 3400.24999 2014-03-01 00:06:00 | 3400.20000 | 3400.26000 | 3400.00000 | 3400.26000 | 73.7821 | 250862.0100 | 3400.04005 2014-03-01 00:07:00 | 3400.01000 | 3400.26000 | 3399.00000 | 3399.00000 | 52.2649 | 177694.4900 | 3399.87992 2014-03-01 00:08:00 | 3398.00000 | 3399.99000 | 3393.00000 | 3397.53000 | 297.2492 | 1009505.6900 | 3396.15993 2014-03-01 00:09:00 | 3398.89000 | 3400.00000 | 3390.00000 | 3395.87000 | 551.0411 | 1870630.2800 | 3394.72018 2014-03-01 00:10:00 | 3394.92000 | 3395.84000 | 3386.80000 | 3389.99000 | 117.9991 | 400191.5400 | 3391.47997 2014-03-01 00:11:00 | 3390.00000 | 3396.05000 | 3383.00000 | 3391.18000 | 594.8435 | 2016079.7800 | 3389.26062 2014-03-01 00:12:00 | 3387.85000 | 3398.21000 | 3386.41000 | 3391.79000 | 412.2216 | 1398107.2300 | 3391.64019 2014-03-01 00:13:00 | 3391.24000 | 3395.99000 | 3385.00000 | 3388.51000 | 472.6250 | 1602170.0100 | 3389.93930 2014-03-01 00:14:00 | 3388.14000 | 3390.00000 | 3385.00000 | 3388.50000 | 486.1383 | 1646944.0400 | 3387.80975 2014-03-01 00:15:00 | 3389.86000 | 3394.00000 | 3385.00000 | 3391.15000 | 40.2460 | 136357.4600 | 3388.09995 2014-03-01 00:16:00 | 3392.57000 | 3395.00000 | 3385.02000 | 3391.68000 | 529.0910 | 1793877.7600 | 3390.49015 2014-03-01 00:17:00 | 3391.68000 | 3396.00000 | 3388.00000 | 3392.34000 | 492.6657 | 1671314.0200 | 3392.38938 2014-03-01 00:18:00 | 3390.87000 | 3400.00000 | 3390.06000 | 3396.49000 | 400.2803 | 1358339.3200 | 3393.47004 2014-03-01 00:19:00 | 3398.02000 | 3400.00000 | 3391.80000 | 3398.91000 | 283.7668 | 963907.3800 | 3396.82973 2014-03-01 00:20:00 | 3395.73000 | 3399.99000 | 3391.00000 | 3394.71000 | 313.8066 | 1065345.2000 | 3394.90969 2014-03-01 00:21:00 | 3397.24000 | 3399.00000 | 3393.01000 | 3397.70000 | 140.3551 | 476730.0600 | 3396.60021 2014-03-01 00:22:00 | 3398.82000 | 3400.00000 | 3393.00000 | 3394.30000 | 208.7799 | 708999.9500 | 3395.92000 2014-03-01 00:23:00 | 3394.13000 | 3398.22000 | 3393.00000 | 3394.06000 | 227.6911 | 773049.9900 | 3395.17007 2014-03-01 00:24:00 | 3394.99000 | 3398.00000 | 3393.04000 | 3395.94000 | 451.4491 | 1532805.1600 | 3395.29988 2014-03-01 00:25:00 | 3394.24000 | 3398.00000 | 3393.00000 | 3396.26000 | 589.4487 | 2001484.6500 | 3395.51977 2014-03-01 00:26:00 | 3397.06000 | 3400.00000 | 3394.76000 | 3398.44000 | 602.9640 | 2048618.8500 | 3397.58071 2014-03-01 00:27:00 | 3397.08000 | 3400.00000 | 3393.05000 | 3398.66000 | 682.8227 | 2319446.6000 | 3396.85054 2014-03-01 00:28:00 | 3396.51000 | 3400.00000 | 3394.00000 | 3395.01000 | 151.7080 | 515286.7400 | 3396.56991 2014-03-01 00:29:00 | 3395.01000 | 3399.60000 | 3394.05000 | 3398.00000 | 159.4941 | 541688.0900 | 3396.29019 2014-03-01 00:30:00 | 3395.02000 | 3400.00000 | 3394.00000 | 3400.00000 | 136.1571 | 462514.6100 | 3396.91988 2014-03-01 00:31:00 | 3400.00000 | 3405.68000 | 3399.94000 | 3405.29000 | 116.1028 | 395024.8200 | 3402.37010 2014-03-01 00:32:00 | 3405.00000 | 3407.52000 | 3402.94000 | 3405.11000 | 433.9415 | 1477510.2500 | 3404.86020 2014-03-01 00:33:00 | 3403.29000 | 3409.54000 | 3400.01000 | 3405.37000 | 216.9392 | 738895.0400 | 3405.99995 2014-03-01 00:34:00 | 3403.75000 | 3409.35000 | 3395.10000 | 3402.11000 | 553.0088 | 1882076.7000 | 3403.33980 2014-03-01 00:35:00 | 3405.60000 | 3408.73000 | 3401.00000 | 3404.00000 | 114.2629 | 388921.3800 | 3403.74010 2014-03-01 00:36:00 | 3404.01000 | 3420.00000 | 3401.00000 | 3406.23000 | 314.0760 | 1070458.7500 | 3408.27963 2014-03-01 00:37:00 | 3406.02000 | 3413.84000 | 3404.10000 | 3410.23000 | 543.4703 | 1852190.2800 | 3408.08005 2014-03-01 00:38:00 | 3410.89000 | 3415.98000 | 3410.04000 | 3414.26000 | 501.0247 | 1709816.6700 | 3412.63923 2014-03-01 00:39:00 | 3412.92000 | 3414.92000 | 3410.13000 | 3414.46000 | 289.6370 | 988429.7800 | 3412.64975 2014-03-01 00:40:00 | 3411.19000 | 3415.00000 | 3411.09000 | 3413.98000 | 29.7220 | 101411.0800 | 3411.99002 2014-03-01 00:41:00 | 3414.96000 | 3414.96000 | 3411.00000 | 3411.01000 | 10.9980 | 37530.9000 | 3412.51999 2014-03-01 00:42:00 | 3411.00000 | 3412.12000 | 3411.00000 | 3411.00000 | 13.4890 | 46022.2600 | 3411.84000 2014-03-01 00:43:00 | 3412.08000 | 3412.08000 | 3408.00000 | 3409.65000 | 43.1270 | 147058.2700 | 3409.88996 2014-03-01 00:44:00 | 3409.64000 | 3410.01000 | 3396.00000 | 3407.17000 | 355.9198 | 1212198.7900 | 3405.81998 2014-03-01 00:45:00 | 3401.95000 | 3408.96000 | 3396.80000 | 3402.48000 | 390.4157 | 1328814.8600 | 3403.58951 2014-03-01 00:46:00 | 3400.78000 | 3400.78000 | 3397.00000 | 3400.00000 | 11.5870 | 39389.9500 | 3399.48999 2014-03-01 00:47:00 | 3399.94000 | 3400.00000 | 3396.00000 | 3396.46000 | 284.7269 | 967501.7900 | 3397.99974 2014-03-01 00:48:00 | 3399.73000 | 3400.00000 | 3396.00000 | 3396.02000 | 115.2659 | 391654.0300 | 3397.82986 2014-03-01 00:49:00 | 3396.01000 | 3399.98000 | 3396.00000 | 3398.97000 | 356.6754 | 1211893.5000 | 3397.74951 2014-03-01 00:50:00 | 3398.00000 | 3405.00000 | 3396.01000 | 3400.70000 | 280.8512 | 955430.5300 | 3401.91010 2014-03-01 00:51:00 | 3400.66000 | 3403.98000 | 3396.02000 | 3399.60000 | 374.8984 | 1274287.0500 | 3399.01982 2014-03-01 00:52:00 | 3397.02000 | 3403.97000 | 3397.02000 | 3400.69000 | 137.6352 | 468145.3600 | 3401.34980 2014-03-01 00:53:00 | 3403.07000 | 3403.70000 | 3397.11000 | 3403.00000 | 67.7840 | 230507.6200 | 3400.62008 2014-03-01 00:54:00 | 3401.42000 | 3403.00000 | 3400.01000 | 3401.49000 | 12.2360 | 41624.5500 | 3401.80999 2014-03-01 00:55:00 | 3403.00000 | 3403.99000 | 3400.08000 | 3403.99000 | 28.7010 | 97639.6600 | 3401.96001 2014-03-01 00:56:00 | 3404.99000 | 3405.00000 | 3401.02000 | 3404.90000 | 253.8121 | 863720.0600 | 3402.99016 2014-03-01 00:57:00 | 3404.89000 | 3407.97000 | 3402.04000 | 3406.24000 | 148.7038 | 506463.0300 | 3405.85017 2014-03-01 00:58:00 | 3404.55000 | 3407.94000 | 3404.01000 | 3406.01000 | 527.7385 | 1797545.9600 | 3406.12977 2014-03-01 00:59:00 | 3407.88000 | 3411.92000 | 3406.00000 | 3410.74000 | 111.3338 | 379655.0800 | 3410.06013 2014-03-01 01:00:00 | 3411.99000 | 3412.00000 | 3409.84000 | 3412.00000 | 3.0980 | 10569.8100 | 3411.82000 2014-03-01 01:01:00 | 3412.60000 | 3413.92000 | 3410.21000 | 3410.71000 | 41.9670 | 143196.5000 | 3412.11996 2014-03-01 01:02:00 | 3411.09000 | 3413.96000 | 3409.84000 | 3410.01000 | 23.2160 | 79196.0200 | 3411.26997 2014-03-01 01:03:00 | 3406.00000 | 3412.00000 | 3406.00000 | 3410.83000 | 24.5420 | 83708.2000 | 3410.81001 2014-03-01 01:04:00 | 3410.78000 | 3412.24000 | 3410.78000 | 3412.24000 | 5.0960 | 17384.9100 | 3411.47999 2014-03-01 01:05:00 | 3413.96000 | 3413.96000 | 3410.05000 | 3413.00000 | 8.4590 | 28866.0200 | 3412.46000 2014-03-01 01:06:00 | 3413.00000 | 3414.00000 | 3413.00000 | 3413.99000 | 22.5530 | 76995.5800 | 3413.98002 2014-03-01 01:07:00 | 3413.99000 | 3414.00000 | 3411.05000 | 3411.05000 | 29.7000 | 101379.8700 | 3413.46000 2014-03-01 01:08:00 | 3413.00000 | 3414.00000 | 3411.11000 | 3413.93000 | 11.4340 | 39029.0400 | 3413.42001 2014-03-01 01:09:00 | 3411.27000 | 3412.98000 | 3411.00000 | 3412.48000 | 19.5660 | 66754.2600 | 3411.74998 2014-03-01 01:10:00 | 3412.20000 | 3412.20000 | 3411.00000 | 3411.57000 | 13.8480 | 47242.0700 | 3411.46999 2014-03-01 01:11:00 | 3411.57000 | 3413.00000 | 3411.57000 | 3413.00000 | 4.8720 | 16626.0900 | 3412.58000 2014-03-01 01:12:00 | 3413.00000 | 3414.00000 | 3411.13000 | 3414.00000 | 10.8080 | 36883.9800 | 3412.65999 2014-03-01 01:13:00 | 3414.00000 | 3414.00000 | 3412.00000 | 3413.95000 | 0.6390 | 2181.2000 | 3413.45000 2014-03-01 01:14:00 | 3412.15000 | 3414.00000 | 3412.15000 | 3412.31000 | 3.1680 | 10815.1600 | 3413.88000 2014-03-01 01:15:00 | 3414.00000 | 3414.00000 | 3412.37000 | 3412.45000 | 9.0210 | 30797.4600 | 3413.97000 2014-03-01 01:16:00 | 3414.00000 | 3414.00000 | 3412.00000 | 3413.80000 | 9.7980 | 33435.0100 | 3412.42999 2014-03-01 01:17:00 | 3412.04000 | 3413.80000 | 3410.09000 | 3413.80000 | 206.3358 | 703999.2200 | 3411.90975 2014-03-01 01:18:00 | 3413.80000 | 3413.80000 | 3411.20000 | 3413.50000 | 0.4690 | 1600.6300 | 3412.86000 2014-03-01 01:19:00 | 3411.35000 | 3413.40000 | 3411.35000 | 3411.39000 | 0.2660 | 907.4500 | 3411.45000 2014-03-01 01:20:00 | 3411.01000 | 3412.00000 | 3411.01000 | 3411.46000 | 1.2340 | 4210.1500 | 3411.79000 2014-03-01 01:21:00 | 3411.54000 | 3413.70000 | 3411.10000 | 3411.41000 | 3.2090 | 10949.4700 | 3412.11000 2014-03-01 01:22:00 | 3411.40000 | 3412.02000 | 3406.01000 | 3407.47000 | 66.0250 | 225095.7900 | 3409.24990 2014-03-01 01:23:00 | 3409.29000 | 3412.33000 | 3402.01000 | 3403.96000 | 524.8182 | 1788118.4900 | 3407.11972 2014-03-01 01:24:00 | 3407.11000 | 3408.80000 | 3398.22000 | 3401.84000 | 463.8693 | 1579066.6100 | 3404.11990 2014-03-01 01:25:00 | 3400.11000 | 3404.79000 | 3396.00000 | 3403.27000 | 469.7864 | 1597996.9200 | 3401.53950 2014-03-01 01:26:00 | 3402.71000 | 3404.49000 | 3394.40000 | 3395.95000 | 160.1912 | 544653.3900 | 3400.02006 2014-03-01 01:27:00 | 3395.95000 | 3396.00000 | 3394.00000 | 3396.00000 | 8.0610 | 27373.4900 | 3395.79000 2014-03-01 01:28:00 | 3396.05000 | 3399.37000 | 3393.00000 | 3393.01000 | 322.3899 | 1094874.9200 | 3396.11999 2014-03-01 01:29:00 | 3393.00000 | 3397.95000 | 3389.04000 | 3390.02000 | 301.4752 | 1022377.8000 | 3391.24958 2014-03-01 01:30:00 | 3390.03000 | 3392.85000 | 3389.88000 | 3391.58000 | 19.4810 | 66054.3100 | 3390.70001 2014-03-01 01:31:00 | 3393.65000 | 3394.77000 | 3385.10000 | 3388.46000 | 256.8954 | 870669.6600 | 3389.19965 2014-03-01 01:32:00 | 3390.18000 | 3391.53000 | 3385.01000 | 3386.67000 | 266.0577 | 901241.3000 | 3387.38982 2014-03-01 01:33:00 | 3388.00000 | 3392.59000 | 3385.00000 | 3387.17000 | 283.0220 | 959056.7500 | 3388.63016 2014-03-01 01:34:00 | 3386.33000 | 3392.55000 | 3385.01000 | 3388.01000 | 591.1357 | 2003955.6100 | 3390.00926 2014-03-01 01:35:00 | 3388.85000 | 3393.96000 | 3386.01000 | 3390.41000 | 362.9241 | 1230149.6600 | 3389.55044 2014-03-01 01:36:00 | 3390.23000 | 3392.59000 | 3385.03000 | 3387.80000 | 138.3038 | 468699.2900 | 3388.91016 2014-03-01 01:37:00 | 3389.00000 | 3389.00000 | 3385.10000 | 3386.91000 | 253.4164 | 858336.4300 | 3387.05973 2014-03-01 01:38:00 | 3385.11000 | 3388.80000 | 3385.00000 | 3388.80000 | 68.0990 | 230611.8300 | 3386.41998 2014-03-01 01:39:00 | 3389.00000 | 3391.99000 | 3385.81000 | 3385.81000 | 11.5950 | 39298.1900 | 3389.23998 2014-03-01 01:40:00 | 3387.98000 | 3389.05000 | 3385.12000 | 3386.01000 | 442.7799 | 1499806.2700 | 3387.24999 2014-03-01 01:41:00 | 3388.92000 | 3392.99000 | 3385.01000 | 3389.74000 | 128.8628 | 436918.5000 | 3390.57011 2014-03-01 01:42:00 | 3392.67000 | 3398.04000 | 3385.28000 | 3394.02000 | 344.4718 | 1167669.7800 | 3389.74018 2014-03-01 01:43:00 | 3393.02000 | 3394.09000 | 3385.45000 | 3394.07000 | 117.2881 | 397650.1800 | 3390.36994 2014-03-01 01:44:00 | 3392.80000 | 3399.39000 | 3392.80000 | 3399.39000 | 319.7473 | 1086159.0900 | 3396.92975 2014-03-01 01:45:00 | 3400.13000 | 3404.51000 | 3398.30000 | 3401.78000 | 275.2643 | 936430.1300 | 3401.93035 2014-03-01 01:46:00 | 3401.79000 | 3408.01000 | 3401.79000 | 3403.00000 | 409.2266 | 1393293.4900 | 3404.69959 2014-03-01 01:47:00 | 3403.00000 | 3404.94000 | 3403.00000 | 3404.89000 | 10.0350 | 34165.0000 | 3404.57999 2014-03-01 01:48:00 | 3404.93000 | 3406.38000 | 3402.18000 | 3404.12000 | 17.2800 | 58828.4200 | 3404.42000 2014-03-01 01:49:00 | 3404.13000 | 3408.12000 | 3404.13000 | 3406.56000 | 12.2620 | 41769.8400 | 3406.45001 2014-03-01 01:50:00 | 3405.82000 | 3409.94000 | 3404.96000 | 3407.17000 | 137.1039 | 467226.7500 | 3407.83016 2014-03-01 01:51:00 | 3407.78000 | 3409.00000 | 3405.30000 | 3407.38000 | 49.6250 | 169066.8900 | 3406.88993 2014-03-01 01:52:00 | 3409.00000 | 3409.93000 | 3405.55000 | 3408.40000 | 87.5569 | 298361.5700 | 3407.62992 2014-03-01 01:53:00 | 3406.89000 | 3410.00000 | 3406.00000 | 3407.51000 | 76.6501 | 261240.3700 | 3408.22000 2014-03-01 01:54:00 | 3408.08000 | 3411.00000 | 3407.02000 | 3407.83000 | 571.9653 | 1949823.5100 | 3408.98921 2014-03-01 01:55:00 | 3408.31000 | 3411.00000 | 3407.47000 | 3410.97000 | 67.1861 | 229101.7500 | 3409.95992 2014-03-01 01:56:00 | 3410.95000 | 3410.97000 | 3409.00000 | 3410.00000 | 33.3670 | 113791.3300 | 3410.29997 2014-03-01 01:57:00 | 3410.80000 | 3410.98000 | 3408.96000 | 3410.98000 | 10.4270 | 35565.3100 | 3410.88999 2014-03-01 01:58:00 | 3410.98000 | 3410.98000 | 3410.00000 | 3410.98000 | 8.0300 | 27384.8000 | 3410.31000 2014-03-01 01:59:00 | 3409.01000 | 3410.48000 | 3407.55000 | 3409.00000 | 58.2930 | 198728.9500 | 3409.14005 2014-03-01 02:00:00 | 3410.84000 | 3410.98000 | 3409.00000 | 3409.00000 | 35.5540 | 121237.1100 | 3409.94004 2014-03-01 02:01:00 | 3410.93000 | 3410.93000 | 3409.00000 | 3409.03000 | 7.6030 | 25922.9900 | 3409.57001 2014-03-01 02:02:00 | 3410.90000 | 3410.93000 | 3408.96000 | 3409.01000 | 4.3290 | 14761.4700 | 3409.90000 2014-03-01 02:03:00 | 3408.97000 | 3410.97000 | 3408.97000 | 3410.97000 | 5.4320 | 18520.7100 | 3409.56000 2014-03-01 02:04:00 | 3410.97000 | 3410.97000 | 3410.00000 | 3410.01000 | 0.6470 | 2206.3500 | 3410.12000 2014-03-01 02:05:00 | 3410.02000 | 3410.98000 | 3410.01000 | 3410.98000 | 17.8130 | 60749.8100 | 3410.42002 2014-03-01 02:06:00 | 3410.97000 | 3410.97000 | 3409.98000 | 3410.97000 | 8.0140 | 27329.2700 | 3410.19001 2014-03-01 02:07:00 | 3410.97000 | 3410.97000 | 3409.00000 | 3409.02000 | 13.1920 | 44975.1800 | 3409.28001 2014-03-01 02:08:00 | 3409.00000 | 3409.95000 | 3408.00000 | 3408.01000 | 12.2290 | 41688.6500 | 3409.00000 2014-03-01 02:09:00 | 3407.43000 | 3407.43000 | 3400.93000 | 3401.00000 | 12.8580 | 43741.0900 | 3401.85999 2014-03-01 02:10:00 | 3401.91000 | 3406.00000 | 3396.05000 | 3400.00000 | 30.4940 | 103700.6100 | 3400.69004 2014-03-01 02:11:00 | 3400.00000 | 3404.73000 | 3398.58000 | 3398.58000 | 15.9440 | 54204.8300 | 3399.70002 2014-03-01 02:12:00 | 3396.02000 | 3401.00000 | 3396.02000 | 3396.12000 | 1.3470 | 4578.5700 | 3399.09000 2014-03-01 02:13:00 | 3397.00000 | 3399.83000 | 3397.00000 | 3399.83000 | 0.2060 | 699.9600 | 3397.86000 2014-03-01 02:14:00 | 3397.05000 | 3402.56000 | 3393.88000 | 3393.88000 | 4.7820 | 16259.4000 | 3400.13000 2014-03-01 02:15:00 | 3399.36000 | 3399.36000 | 3392.78000 | 3392.86000 | 0.4440 | 1508.0000 | 3396.39000 2014-03-01 02:16:00 | 3393.01000 | 3393.10000 | 3393.00000 | 3393.01000 | 31.9870 | 108532.3200 | 3393.00997 2014-03-01 02:17:00 | 3393.04000 | 3397.93000 | 3393.00000 | 3395.00000 | 6.3420 | 21528.7700 | 3394.63000 2014-03-01 02:18:00 | 3397.87000 | 3400.02000 | 3397.78000 | 3398.00000 | 8.1220 | 27606.0400 | 3398.92000 2014-03-01 02:19:00 | 3398.00000 | 3399.23000 | 3394.00000 | 3398.64000 | 8.3290 | 28301.4800 | 3397.94000 2014-03-01 02:20:00 | 3394.01000 | 3403.00000 | 3394.01000 | 3403.00000 | 5.7420 | 19512.6800 | 3398.24000 2014-03-01 02:21:00 | 3398.12000 | 3403.00000 | 3398.12000 | 3403.00000 | 6.4070 | 21779.7200 | 3399.35999 2014-03-01 02:22:00 | 3403.00000 | 3403.00000 | 3400.13000 | 3400.13000 | 3.9790 | 13539.4500 | 3402.73000 2014-03-01 02:23:00 | 3402.98000 | 3402.98000 | 3400.13000 | 3400.23000 | 2.1430 | 7288.4300 | 3401.04000 2014-03-01 02:24:00 | . | . | . | . | . | . | . 2014-03-01 02:25:00 | 3402.71000 | 3402.71000 | 3400.00000 | 3400.00000 | 15.3940 | 52341.3100 | 3400.11002 2014-03-01 02:26:00 | 3399.91000 | 3400.10000 | 3399.91000 | 3400.06000 | 5.8160 | 19774.6000 | 3400.02999 2014-03-01 02:27:00 | . | . | . | . | . | . | . 2014-03-01 02:28:00 | 3401.00000 | 3401.00000 | 3393.89000 | 3395.00000 | 14.6730 | 49864.0500 | 3398.35001 2014-03-01 02:29:00 | 3395.00000 | 3395.00000 | 3390.00000 | 3392.35000 | 37.4540 | 127084.1700 | 3393.07004 2014-03-01 02:30:00 | 3390.00000 | 3395.70000 | 3390.00000 | 3395.67000 | 23.3070 | 79078.4400 | 3392.90998 2014-03-01 02:31:00 | 3394.00000 | 3396.59000 | 3392.00000 | 3396.59000 | 10.6100 | 36006.9600 | 3393.68000 2014-03-01 02:32:00 | 3393.01000 | 3397.97000 | 3393.01000 | 3397.97000 | 0.2950 | 1001.0600 | 3393.41000 2014-03-01 02:33:00 | 3395.61000 | 3398.00000 | 3393.73000 | 3398.00000 | 4.8540 | 16479.2200 | 3394.98001 2014-03-01 02:34:00 | 3395.63000 | 3398.00000 | 3391.51000 | 3393.00000 | 4.5690 | 15510.8400 | 3394.80000 2014-03-01 02:35:00 | . | . | . | . | . | . | . 2014-03-01 02:36:00 | 3394.91000 | 3394.91000 | 3393.99000 | 3393.99000 | 0.6790 | 2304.7100 | 3394.27000 2014-03-01 02:37:00 | 3393.96000 | 3393.96000 | 3390.01000 | 3390.01000 | 5.2470 | 17789.6900 | 3390.45000 2014-03-01 02:38:00 | 3393.66000 | 3393.75000 | 3390.29000 | 3393.52000 | 12.3730 | 41989.0300 | 3393.60001 2014-03-01 02:39:00 | 3393.47000 | 3393.50000 | 3390.45000 | 3390.45000 | 3.3830 | 11479.3000 | 3393.23000 2014-03-01 02:40:00 | 3393.46000 | 3393.50000 | 3391.01000 | 3391.01000 | 1.3480 | 4574.3500 | 3393.43000 2014-03-01 02:41:00 | 3393.75000 | 3395.00000 | 3391.12000 | 3395.00000 | 11.2120 | 38053.6800 | 3394.01001 2014-03-01 02:42:00 | 3397.03000 | 3397.10000 | 3393.06000 | 3393.06000 | 2.0530 | 6968.6900 | 3394.39000 2014-03-01 02:43:00 | 3395.18000 | 3398.00000 | 3395.18000 | 3398.00000 | 3.3200 | 11274.2000 | 3395.84000 2014-03-01 02:44:00 | 3398.00000 | 3402.56000 | 3395.26000 | 3400.01000 | 11.7790 | 40054.2800 | 3400.48000 2014-03-01 02:45:00 | 3399.98000 | 3402.00000 | 3392.00000 | 3398.39000 | 26.0030 | 88327.4900 | 3396.82002 2014-03-01 02:46:00 | 3394.73000 | 3395.00000 | 3392.00000 | 3395.00000 | 4.2660 | 14478.9900 | 3394.03999 2014-03-01 02:47:00 | 3395.00000 | 3398.78000 | 3393.50000 | 3398.78000 | 2.0930 | 7105.9800 | 3395.12000 2014-03-01 02:48:00 | 3398.72000 | 3407.00000 | 3395.01000 | 3400.60000 | 39.9360 | 135842.4500 | 3401.49995 2014-03-01 02:49:00 | 3405.00000 | 3405.00000 | 3402.00000 | 3402.10000 | 15.8510 | 53958.6500 | 3404.12000 2014-03-01 02:50:00 | 3402.10000 | 3406.00000 | 3402.10000 | 3406.00000 | 6.8890 | 23457.7400 | 3405.10000 2014-03-01 02:51:00 | 3405.00000 | 3406.00000 | 3402.30000 | 3402.96000 | 10.2620 | 34932.7100 | 3404.08001 2014-03-01 02:52:00 | 3403.04000 | 3410.30000 | 3400.00000 | 3410.30000 | 72.6581 | 247440.6700 | 3405.54996 2014-03-01 02:53:00 | 3410.71000 | 3410.98000 | 3402.90000 | 3410.30000 | 59.7080 | 203575.7500 | 3409.51997 2014-03-01 02:54:00 | 3405.12000 | 3409.99000 | 3405.12000 | 3407.99000 | 2.4270 | 8271.6200 | 3408.17000 2014-03-01 02:55:00 | 3406.09000 | 3406.61000 | 3402.98000 | 3402.99000 | 11.1160 | 37839.9500 | 3404.09999 2014-03-01 02:56:00 | 3407.00000 | 3407.00000 | 3403.11000 | 3403.11000 | 1.6020 | 5457.7400 | 3406.83000 2014-03-01 02:57:00 | 3403.51000 | 3409.99000 | 3403.51000 | 3409.99000 | 13.8970 | 47368.1800 | 3408.51999 2014-03-01 02:58:00 | 3409.99000 | 3412.20000 | 3409.01000 | 3409.99000 | 30.9760 | 105660.7900 | 3411.04996 2014-03-01 02:59:00 | 3409.99000 | 3410.00000 | 3408.11000 | 3408.98000 | 13.7030 | 46715.1400 | 3409.12001 2014-03-01 03:00:00 | 3409.90000 | 3412.00000 | 3408.98000 | 3412.00000 | 7.5330 | 25690.5500 | 3410.40001 2014-03-01 03:01:00 | 3411.97000 | 3413.99000 | 3410.04000 | 3413.51000 | 23.4360 | 79992.9800 | 3413.24997 2014-03-01 03:02:00 | 3413.99000 | 3414.00000 | 3408.68000 | 3410.11000 | 198.0409 | 675816.4300 | 3412.51005 2014-03-01 03:03:00 | 3412.33000 | 3414.00000 | 3410.11000 | 3412.03000 | 70.1681 | 239508.9800 | 3413.35996 2014-03-01 03:04:00 | 3412.04000 | 3413.61000 | 3410.20000 | 3413.61000 | 25.9090 | 88421.5800 | 3412.76999 2014-03-01 03:05:00 | 3413.00000 | 3414.00000 | 3413.00000 | 3414.00000 | 42.1210 | 143797.4500 | 3413.91001 2014-03-01 03:06:00 | 3413.90000 | 3414.00000 | 3410.50000 | 3410.60000 | 47.5270 | 162199.7700 | 3412.78996 2014-03-01 03:07:00 | 3410.11000 | 3410.22000 | 3408.04000 | 3409.99000 | 20.0450 | 68349.9000 | 3409.81997 2014-03-01 03:08:00 | 3410.00000 | 3410.00000 | 3408.08000 | 3408.93000 | 5.7680 | 19665.1200 | 3409.35000 2014-03-01 03:09:00 | 3409.95000 | 3413.78000 | 3409.95000 | 3413.13000 | 108.9540 | 371718.3800 | 3411.70013 2014-03-01 03:10:00 | 3410.68000 | 3413.67000 | 3408.01000 | 3409.89000 | 94.3499 | 321910.7000 | 3411.88000 2014-03-01 03:11:00 | 3412.35000 | 3412.97000 | 3409.85000 | 3411.25000 | 31.0730 | 106003.1400 | 3411.42003 2014-03-01 03:12:00 | 3410.91000 | 3411.24000 | 3408.17000 | 3410.00000 | 97.6519 | 332990.2000 | 3409.97006 2014-03-01 03:13:00 | 3409.00000 | 3411.55000 | 3408.13000 | 3409.84000 | 8.4610 | 28850.3900 | 3409.81000 2014-03-01 03:14:00 | 3408.13000 | 3410.00000 | 3408.01000 | 3408.93000 | 14.1230 | 48134.0300 | 3408.20001 2014-03-01 03:15:00 | 3408.01000 | 3409.00000 | 3408.01000 | 3409.00000 | 11.2780 | 38439.6900 | 3408.37999 2014-03-01 03:16:00 | 3408.98000 | 3408.98000 | 3408.00000 | 3408.93000 | 10.8320 | 36918.2200 | 3408.26001 2014-03-01 03:17:00 | 3408.93000 | 3413.00000 | 3408.00000 | 3412.05000 | 17.6050 | 60035.6100 | 3410.14997 2014-03-01 03:18:00 | 3413.00000 | 3414.99000 | 3410.00000 | 3413.00000 | 24.8410 | 84794.5600 | 3413.49001 2014-03-01 03:19:00 | 3410.01000 | 3422.01000 | 3410.01000 | 3418.90000 | 152.3710 | 520848.4000 | 3418.29005 2014-03-01 03:20:00 | 3414.19000 | 3419.89000 | 3413.56000 | 3419.00000 | 287.5968 | 982738.2200 | 3417.06973 2014-03-01 03:21:00 | 3420.00000 | 3427.01000 | 3420.00000 | 3427.01000 | 38.6259 | 132290.7800 | 3424.91995 2014-03-01 03:22:00 | 3427.01000 | 3428.01000 | 3421.27000 | 3425.40000 | 155.5582 | 532690.2200 | 3424.37992 2014-03-01 03:23:00 | 3423.10000 | 3426.98000 | 3422.12000 | 3426.00000 | 259.7350 | 889407.9100 | 3424.28962 2014-03-01 03:24:00 | 3423.00000 | 3424.90000 | 3413.65000 | 3417.90000 | 212.2410 | 726042.5000 | 3420.84006 2014-03-01 03:25:00 | 3417.34000 | 3422.00000 | 3412.53000 | 3417.99000 | 210.0049 | 717590.8700 | 3417.01969 2014-03-01 03:26:00 | 3414.03000 | 3418.00000 | 3414.03000 | 3415.00000 | 329.9130 | 1127088.3500 | 3416.32029 2014-03-01 03:27:00 | 3415.01000 | 3417.96000 | 3411.29000 | 3414.85000 | 87.9670 | 300449.6000 | 3415.47992 2014-03-01 03:28:00 | 3412.57000 | 3414.67000 | 3407.94000 | 3410.00000 | 76.3340 | 260370.5900 | 3410.94009 2014-03-01 03:29:00 | 3412.00000 | 3417.90000 | 3410.25000 | 3413.97000 | 113.5631 | 387613.6300 | 3413.20010 2014-03-01 03:30:00 | 3414.04000 | 3416.00000 | 3411.00000 | 3414.44000 | 115.4640 | 394091.2300 | 3413.11013 2014-03-01 03:31:00 | 3411.00000 | 3414.59000 | 3411.00000 | 3411.10000 | 57.4800 | 196119.5400 | 3411.96000 2014-03-01 03:32:00 | 3412.14000 | 3415.84000 | 3410.01000 | 3413.60000 | 174.8938 | 596863.4700 | 3412.72019 2014-03-01 03:33:00 | 3413.64000 | 3415.99000 | 3411.21000 | 3415.74000 | 301.1682 | 1028173.0100 | 3413.94984 2014-03-01 03:34:00 | 3413.82000 | 3417.90000 | 3413.36000 | 3417.87000 | 41.7430 | 142551.6400 | 3414.98004 2014-03-01 03:35:00 | 3417.21000 | 3450.00000 | 3415.83000 | 3421.96000 | 229.5851 | 786501.0500 | 3425.74967 2014-03-01 03:36:00 | 3422.85000 | 3424.95000 | 3420.69000 | 3424.67000 | 211.7959 | 724937.0400 | 3422.80975 2014-03-01 03:37:00 | 3424.67000 | 3429.21000 | 3422.00000 | 3424.28000 | 54.1590 | 185541.7400 | 3425.86998 2014-03-01 03:38:00 | 3424.28000 | 3428.99000 | 3421.00000 | 3426.97000 | 281.7537 | 965071.4000 | 3425.23031 2014-03-01 03:39:00 | 3425.43000 | 3433.42000 | 3424.30000 | 3429.00000 | 168.7939 | 578581.5000 | 3427.74019 2014-03-01 03:40:00 | 3428.99000 | 3429.01000 | 3427.00000 | 3428.86000 | 11.9440 | 40954.3100 | 3428.86001 2014-03-01 03:41:00 | 3430.00000 | 3434.95000 | 3428.87000 | 3433.02000 | 268.9219 | 923122.7400 | 3432.68015 2014-03-01 03:42:00 | 3433.04000 | 3433.04000 | 3428.00000 | 3430.01000 | 20.2820 | 69578.8400 | 3430.57001 2014-03-01 03:43:00 | 3429.96000 | 3429.96000 | 3427.01000 | 3429.93000 | 19.1160 | 65545.7900 | 3428.83998 2014-03-01 03:44:00 | 3428.11000 | 3432.00000 | 3426.50000 | 3432.00000 | 78.0799 | 267805.5100 | 3429.89000 2014-03-01 03:45:00 | 3432.06000 | 3438.96000 | 3432.06000 | 3437.26000 | 121.1951 | 416530.6200 | 3436.85983 2014-03-01 03:46:00 | 3437.08000 | 3438.00000 | 3431.67000 | 3432.56000 | 121.2251 | 416455.5200 | 3435.38983 2014-03-01 03:47:00 | 3434.00000 | 3437.00000 | 3432.03000 | 3432.03000 | 38.8380 | 133414.3100 | 3435.14998 2014-03-01 03:48:00 | 3432.05000 | 3437.00000 | 3427.15000 | 3435.11000 | 400.5790 | 1374338.3100 | 3430.87988 2014-03-01 03:49:00 | 3437.00000 | 3440.00000 | 3431.08000 | 3437.20000 | 111.9231 | 384463.6100 | 3435.07010 2014-03-01 03:50:00 | 3436.46000 | 3439.00000 | 3434.44000 | 3437.64000 | 259.5023 | 891852.4600 | 3436.78018 2014-03-01 03:51:00 | 3436.18000 | 3442.00000 | 3433.00000 | 3437.33000 | 190.0003 | 653258.8800 | 3438.20001 2014-03-01 03:52:00 | 3439.53000 | 3441.40000 | 3436.66000 | 3437.96000 | 67.8599 | 233379.0600 | 3439.13000 2014-03-01 03:53:00 | 3439.97000 | 3439.97000 | 3439.96000 | 3439.96000 | 0.4000 | 1375.9900 | 3439.97000 2014-03-01 03:54:00 | 3439.92000 | 3439.92000 | 3435.00000 | 3435.00000 | 9.9840 | 34314.1900 | 3436.92001 2014-03-01 03:55:00 | 3435.00000 | 3439.16000 | 3432.91000 | 3432.91000 | 82.3250 | 282749.3600 | 3434.54988 2014-03-01 03:56:00 | 3432.91000 | 3432.91000 | 3429.02000 | 3431.00000 | 23.3180 | 79980.1600 | 3429.97999 2014-03-01 03:57:00 | 3430.99000 | 3433.06000 | 3429.10000 | 3433.06000 | 88.5121 | 303703.6800 | 3431.21005 2014-03-01 03:58:00 | 3433.06000 | 3437.13000 | 3433.04000 | 3433.06000 | 191.2259 | 656926.0500 | 3435.33977 2014-03-01 03:59:00 | 3435.99000 | 3436.99000 | 3432.98000 | 3436.97000 | 33.6160 | 115442.6700 | 3434.15996 2014-03-01 04:00:00 | 3437.18000 | 3440.98000 | 3436.00000 | 3438.01000 | 116.3599 | 400176.8500 | 3439.13000 2014-03-01 04:01:00 | 3439.00000 | 3441.00000 | 3435.00000 | 3439.75000 | 56.7240 | 195055.0400 | 3438.67007 2014-03-01 04:02:00 | 3438.04000 | 3438.69000 | 3436.00000 | 3436.00000 | 19.4160 | 66747.3300 | 3437.74998 2014-03-01 04:03:00 | 3436.60000 | 3438.52000 | 3435.00000 | 3435.00000 | 44.5689 | 153180.3100 | 3436.92999 2014-03-01 04:04:00 | 3437.04000 | 3437.99000 | 3435.00000 | 3436.13000 | 43.9940 | 151191.9900 | 3436.65005 2014-03-01 04:05:00 | 3435.01000 | 3439.87000 | 3435.01000 | 3437.00000 | 54.7309 | 188104.7200 | 3436.90001 2014-03-01 04:06:00 | 3436.15000 | 3438.50000 | 3435.50000 | 3437.90000 | 23.5100 | 80797.6000 | 3436.73000 2014-03-01 04:07:00 | 3438.49000 | 3440.00000 | 3436.23000 | 3439.97000 | 104.5281 | 359374.8100 | 3438.06994 2014-03-01 04:08:00 | 3439.97000 | 3446.00000 | 3436.83000 | 3446.00000 | 55.5180 | 191097.4700 | 3442.07997 2014-03-01 04:09:00 | 3445.99000 | 3450.00000 | 3445.99000 | 3446.11000 | 85.9341 | 296282.5700 | 3447.79010 2014-03-01 04:10:00 | 3447.00000 | 3450.00000 | 3446.98000 | 3450.00000 | 64.9050 | 223778.8900 | 3447.78991 2014-03-01 04:11:00 | 3450.00000 | 3451.00000 | 3447.00000 | 3447.19000 | 39.6630 | 136792.5700 | 3448.87003 2014-03-01 04:12:00 | 3448.37000 | 3448.92000 | 3441.31000 | 3447.99000 | 65.2630 | 224868.2700 | 3445.57006 2014-03-01 04:13:00 | 3447.99000 | 3449.99000 | 3442.13000 | 3447.96000 | 57.4610 | 198039.2900 | 3446.50002 2014-03-01 04:14:00 | 3444.16000 | 3450.00000 | 3444.16000 | 3450.00000 | 29.5760 | 101969.4900 | 3447.70997 2014-03-01 04:15:00 | 3448.00000 | 3450.00000 | 3447.98000 | 3448.13000 | 24.3350 | 83943.7300 | 3449.50996 2014-03-01 04:16:00 | 3451.00000 | 3453.33000 | 3448.00000 | 3449.00000 | 74.3231 | 256467.3700 | 3450.71007 2014-03-01 04:17:00 | 3449.85000 | 3452.00000 | 3448.00000 | 3448.18000 | 169.9140 | 586087.9200 | 3449.32020 2014-03-01 04:18:00 | 3451.17000 | 3451.55000 | 3448.00000 | 3448.13000 | 77.6821 | 267978.2200 | 3449.68005 2014-03-01 04:19:00 | 3448.00000 | 3448.99000 | 3444.46000 | 3445.57000 | 56.3610 | 194263.9400 | 3446.78002 2014-03-01 04:20:00 | 3446.35000 | 3447.00000 | 3442.10000 | 3443.00000 | 11.3700 | 39173.4800 | 3445.34000 2014-03-01 04:21:00 | 3442.11000 | 3444.93000 | 3438.30000 | 3441.51000 | 67.5661 | 232493.4700 | 3440.97992 2014-03-01 04:22:00 | 3441.50000 | 3445.01000 | 3438.34000 | 3445.00000 | 47.7471 | 164414.6300 | 3443.44996 2014-03-01 04:23:00 | 3445.00000 | 3447.98000 | 3442.00000 | 3445.81000 | 130.9772 | 451271.4000 | 3445.41989 2014-03-01 04:24:00 | 3444.50000 | 3445.11000 | 3438.40000 | 3439.67000 | 73.8351 | 253994.2300 | 3440.02011 2014-03-01 04:25:00 | 3439.17000 | 3441.56000 | 3430.00000 | 3435.32000 | 84.8921 | 291827.5600 | 3437.63005 2014-03-01 04:26:00 | 3432.85000 | 3437.99000 | 3430.02000 | 3436.00000 | 88.4101 | 303553.2900 | 3433.47000 2014-03-01 04:27:00 | 3437.89000 | 3437.95000 | 3435.01000 | 3436.56000 | 4.3640 | 14998.9400 | 3436.97001 2014-03-01 04:28:00 | 3435.00000 | 3436.00000 | 3430.05000 | 3432.68000 | 177.7159 | 610127.2000 | 3433.15979 2014-03-01 04:29:00 | 3432.00000 | 3440.10000 | 3432.00000 | 3436.88000 | 156.5000 | 537888.9100 | 3436.99000 2014-03-01 04:30:00 | 3437.86000 | 3437.87000 | 3433.03000 | 3436.43000 | 180.7368 | 620839.7900 | 3435.04983 2014-03-01 04:31:00 | 3433.95000 | 3436.78000 | 3433.64000 | 3434.00000 | 106.5129 | 365939.9800 | 3435.64009 2014-03-01 04:32:00 | 3435.00000 | 3439.31000 | 3435.00000 | 3436.43000 | 138.0949 | 474746.9200 | 3437.82980 2014-03-01 04:33:00 | 3436.91000 | 3439.96000 | 3434.78000 | 3439.96000 | 123.7151 | 425237.3100 | 3437.22982 2014-03-01 04:34:00 | 3437.50000 | 3439.33000 | 3437.50000 | 3438.83000 | 9.0760 | 31208.6700 | 3438.58999 2014-03-01 04:35:00 | 3438.81000 | 3438.81000 | 3434.42000 | 3436.85000 | 58.5029 | 201083.3600 | 3437.15005 2014-03-01 04:36:00 | 3437.92000 | 3437.92000 | 3434.41000 | 3434.41000 | 10.5780 | 36339.2200 | 3435.35999 2014-03-01 04:37:00 | 3433.90000 | 3439.95000 | 3429.99000 | 3431.57000 | 200.1392 | 687067.7200 | 3432.94995 2014-03-01 04:38:00 | 3431.33000 | 3434.87000 | 3431.01000 | 3431.50000 | 129.1839 | 443480.5000 | 3432.94015 2014-03-01 04:39:00 | 3431.57000 | 3433.49000 | 3431.51000 | 3432.00000 | 7.4240 | 25482.7500 | 3432.48001 2014-03-01 04:40:00 | 3432.01000 | 3434.99000 | 3432.01000 | 3434.38000 | 24.7330 | 84932.9200 | 3433.99002 2014-03-01 04:41:00 | 3435.00000 | 3439.93000 | 3434.98000 | 3436.03000 | 26.5580 | 91294.1200 | 3437.53998 2014-03-01 04:42:00 | 3435.00000 | 3438.04000 | 3435.00000 | 3438.03000 | 12.4100 | 42658.8200 | 3437.46000 2014-03-01 04:43:00 | 3438.06000 | 3442.50000 | 3438.03000 | 3441.00000 | 47.0130 | 161711.4300 | 3439.72004 2014-03-01 04:44:00 | 3441.00000 | 3442.00000 | 3438.16000 | 3441.00000 | 18.8040 | 64706.7400 | 3441.12002 2014-03-01 04:45:00 | 3440.97000 | 3440.97000 | 3438.12000 | 3438.12000 | 11.8340 | 40700.5600 | 3439.29001 2014-03-01 04:46:00 | 3438.94000 | 3440.15000 | 3438.94000 | 3440.08000 | 16.4240 | 56494.9000 | 3439.78002 2014-03-01 04:47:00 | 3440.10000 | 3447.99000 | 3438.13000 | 3447.59000 | 91.0421 | 313206.5600 | 3440.24005 2014-03-01 04:48:00 | 3447.00000 | 3450.00000 | 3446.98000 | 3448.21000 | 31.8640 | 109851.4900 | 3447.51004 2014-03-01 04:49:00 | 3449.99000 | 3451.01000 | 3448.24000 | 3448.25000 | 26.1360 | 90170.3700 | 3450.03997 2014-03-01 04:50:00 | 3448.19000 | 3451.00000 | 3447.00000 | 3450.00000 | 43.1109 | 148741.8200 | 3450.21001 2014-03-01 04:51:00 | 3450.95000 | 3452.00000 | 3449.00000 | 3451.00000 | 29.9310 | 103259.4700 | 3449.92001 2014-03-01 04:52:00 | 3450.24000 | 3450.24000 | 3448.00000 | 3448.00000 | 10.5750 | 36465.2900 | 3448.24998 2014-03-01 04:53:00 | 3447.00000 | 3448.16000 | 3445.00000 | 3445.97000 | 15.5590 | 53629.3000 | 3446.83000 2014-03-01 04:54:00 | 3447.22000 | 3448.33000 | 3442.01000 | 3442.92000 | 109.9121 | 378661.5300 | 3445.13007 2014-03-01 04:55:00 | 3444.81000 | 3447.86000 | 3442.66000 | 3445.00000 | 69.6261 | 239923.1600 | 3445.87992 2014-03-01 04:56:00 | 3446.91000 | 3448.68000 | 3445.01000 | 3447.20000 | 55.5289 | 191429.2900 | 3447.37998 2014-03-01 04:57:00 | 3448.00000 | 3448.00000 | 3443.07000 | 3445.45000 | 21.9510 | 75631.1600 | 3445.45001 2014-03-01 04:58:00 | 3445.00000 | 3447.88000 | 3443.03000 | 3444.40000 | 82.4290 | 283971.3100 | 3445.03998 2014-03-01 04:59:00 | 3446.00000 | 3448.84000 | 3444.12000 | 3445.97000 | 108.0550 | 372374.9200 | 3446.15984 2014-03-01 05:00:00 | 3445.97000 | 3445.98000 | 3438.10000 | 3439.93000 | 23.4420 | 80711.2500 | 3443.02001 2014-03-01 05:01:00 | 3439.00000 | 3444.98000 | 3439.00000 | 3440.18000 | 98.8249 | 340154.3600 | 3441.98985 2014-03-01 05:02:00 | 3440.10000 | 3443.95000 | 3439.03000 | 3443.89000 | 90.0320 | 309877.5300 | 3441.86005 2014-03-01 05:03:00 | 3442.04000 | 3443.92000 | 3440.23000 | 3441.14000 | 119.2809 | 410521.9800 | 3441.64003 2014-03-01 05:04:00 | 3442.99000 | 3443.00000 | 3440.40000 | 3440.40000 | 1.7380 | 5982.0200 | 3441.90000 2014-03-01 05:05:00 | 3443.00000 | 3443.54000 | 3440.80000 | 3440.81000 | 25.7630 | 88694.8000 | 3442.72002 2014-03-01 05:06:00 | 3440.55000 | 3440.76000 | 3438.00000 | 3438.00000 | 22.9280 | 78859.3500 | 3439.42999 2014-03-01 05:07:00 | 3437.64000 | 3440.00000 | 3437.01000 | 3437.01000 | 11.2060 | 38532.5000 | 3438.55999 2014-03-01 05:08:00 | 3437.11000 | 3442.96000 | 3437.11000 | 3442.96000 | 8.6420 | 29722.3900 | 3439.29001 2014-03-01 05:09:00 | 3438.04000 | 3442.96000 | 3437.34000 | 3441.38000 | 163.3290 | 561830.4100 | 3439.86995 2014-03-01 05:10:00 | 3439.76000 | 3442.97000 | 3438.45000 | 3441.02000 | 70.2730 | 241798.3100 | 3440.84006 2014-03-01 05:11:00 | 3440.90000 | 3440.90000 | 3438.04000 | 3438.04000 | 7.5960 | 26118.0900 | 3438.39999 2014-03-01 05:12:00 | 3437.50000 | 3442.30000 | 3437.41000 | 3439.00000 | 140.9151 | 484633.7200 | 3439.18980 2014-03-01 05:13:00 | 3440.00000 | 3441.00000 | 3439.94000 | 3441.00000 | 9.2540 | 31834.3300 | 3440.06001 2014-03-01 05:14:00 | 3440.65000 | 3441.98000 | 3438.15000 | 3441.98000 | 79.7559 | 274404.9900 | 3440.55991 2014-03-01 05:15:00 | 3441.98000 | 3442.00000 | 3438.70000 | 3439.93000 | 14.9000 | 51267.7900 | 3440.79000 2014-03-01 05:16:00 | 3439.91000 | 3442.11000 | 3438.74000 | 3442.08000 | 25.9100 | 89147.3900 | 3440.66000 2014-03-01 05:17:00 | 3442.08000 | 3445.00000 | 3439.11000 | 3441.96000 | 79.6960 | 274246.7000 | 3441.15991 2014-03-01 05:18:00 | 3441.95000 | 3444.00000 | 3441.00000 | 3442.11000 | 8.5850 | 29553.9200 | 3442.50999 2014-03-01 05:19:00 | 3442.06000 | 3445.00000 | 3440.05000 | 3445.00000 | 8.7380 | 30080.6400 | 3442.50999 2014-03-01 05:20:00 | 3445.00000 | 3445.00000 | 3440.04000 | 3444.99000 | 11.6020 | 39942.7400 | 3442.75001 2014-03-01 05:21:00 | 3442.23000 | 3445.60000 | 3440.10000 | 3445.00000 | 95.5129 | 328906.4600 | 3443.58008 2014-03-01 05:22:00 | 3445.00000 | 3447.00000 | 3440.19000 | 3447.00000 | 36.8580 | 126989.0400 | 3445.35998 2014-03-01 05:23:00 | 3447.00000 | 3450.00000 | 3445.36000 | 3448.96000 | 93.3800 | 321852.9800 | 3446.70000 2014-03-01 05:24:00 | 3447.13000 | 3449.17000 | 3445.30000 | 3448.63000 | 35.1220 | 121067.6100 | 3447.06002 2014-03-01 05:25:00 | 3449.00000 | 3451.12000 | 3445.77000 | 3450.00000 | 115.7001 | 399043.7000 | 3448.95000 2014-03-01 05:26:00 | 3447.96000 | 3449.92000 | 3445.00000 | 3446.47000 | 129.9650 | 448101.1200 | 3447.85981 2014-03-01 05:27:00 | 3448.97000 | 3451.96000 | 3445.24000 | 3451.38000 | 126.6920 | 436784.4600 | 3447.61007 2014-03-01 05:28:00 | 3451.38000 | 3451.38000 | 3446.10000 | 3450.07000 | 91.4169 | 315262.9600 | 3448.62992 2014-03-01 05:29:00 | 3450.00000 | 3450.86000 | 3447.04000 | 3450.07000 | 47.7001 | 164543.7100 | 3449.55000 2014-03-01 05:30:00 | 3450.00000 | 3450.00000 | 3448.00000 | 3448.00000 | 3.8400 | 13241.4800 | 3448.30000 2014-03-01 05:31:00 | 3447.96000 | 3449.99000 | 3446.11000 | 3446.91000 | 120.4059 | 415181.0800 | 3448.17986 2014-03-01 05:32:00 | 3448.37000 | 3449.80000 | 3445.29000 | 3447.26000 | 59.3260 | 204520.5300 | 3447.39993 2014-03-01 05:33:00 | 3446.94000 | 3446.94000 | 3446.91000 | 3446.92000 | 2.0260 | 6983.4500 | 3446.91000 2014-03-01 05:34:00 | 3446.92000 | 3449.89000 | 3445.62000 | 3445.62000 | 21.3170 | 73510.2600 | 3448.42998 2014-03-01 05:35:00 | 3446.28000 | 3449.87000 | 3445.37000 | 3449.87000 | 121.7821 | 419875.3600 | 3447.76007 2014-03-01 05:36:00 | 3448.00000 | 3448.00000 | 3447.23000 | 3447.24000 | 3.2540 | 11218.8400 | 3447.71000 2014-03-01 05:37:00 | 3448.99000 | 3451.96000 | 3445.56000 | 3451.96000 | 84.9230 | 292819.4700 | 3448.06007 2014-03-01 05:38:00 | 3451.00000 | 3451.03000 | 3448.97000 | 3450.94000 | 19.6770 | 67895.3100 | 3450.48998 2014-03-01 05:39:00 | 3450.04000 | 3450.05000 | 3448.11000 | 3449.97000 | 1.7480 | 6030.2500 | 3449.80000 2014-03-01 05:40:00 | 3450.01000 | 3450.01000 | 3447.77000 | 3447.77000 | 19.7330 | 68045.1600 | 3448.29002 2014-03-01 05:41:00 | 3447.78000 | 3451.60000 | 3447.77000 | 3451.60000 | 28.6040 | 98639.1400 | 3448.44003 2014-03-01 05:42:00 | 3451.90000 | 3452.00000 | 3448.80000 | 3449.00000 | 72.9130 | 251606.5800 | 3450.78006 2014-03-01 05:43:00 | 3449.01000 | 3452.00000 | 3449.01000 | 3450.00000 | 45.4990 | 157005.9900 | 3450.75999 2014-03-01 05:44:00 | 3450.99000 | 3451.90000 | 3449.99000 | 3451.90000 | 23.2900 | 80365.3400 | 3450.64000 2014-03-01 05:45:00 | 3451.91000 | 3457.00000 | 3451.01000 | 3456.10000 | 41.8600 | 144587.2300 | 3454.07000 2014-03-01 05:46:00 | 3457.00000 | 3458.00000 | 3455.00000 | 3457.00000 | 56.3860 | 194907.7000 | 3456.66993 2014-03-01 05:47:00 | 3457.00000 | 3459.99000 | 3450.88000 | 3452.87000 | 38.5100 | 133122.9700 | 3456.84000 2014-03-01 05:48:00 | 3452.58000 | 3458.99000 | 3452.21000 | 3456.94000 | 142.3401 | 491839.0700 | 3455.38000 2014-03-01 05:49:00 | 3455.25000 | 3456.99000 | 3451.00000 | 3453.15000 | 56.0149 | 193511.4200 | 3454.63992 2014-03-01 05:50:00 | 3455.09000 | 3457.91000 | 3451.43000 | 3454.25000 | 96.1450 | 332067.4400 | 3453.81986 2014-03-01 05:51:00 | 3453.62000 | 3455.90000 | 3451.51000 | 3452.85000 | 164.1071 | 566771.8200 | 3453.66986 2014-03-01 05:52:00 | 3453.03000 | 3456.00000 | 3452.36000 | 3453.08000 | 81.8301 | 282669.8700 | 3454.35000 2014-03-01 05:53:00 | 3454.99000 | 3455.00000 | 3451.83000 | 3452.40000 | 20.1330 | 69520.8000 | 3453.08002 2014-03-01 05:54:00 | 3453.99000 | 3455.00000 | 3452.01000 | 3453.99000 | 28.4680 | 98329.1700 | 3454.01998 2014-03-01 05:55:00 | 3454.00000 | 3454.90000 | 3452.02000 | 3452.03000 | 22.3040 | 77037.1100 | 3453.96003 2014-03-01 05:56:00 | 3453.98000 | 3453.98000 | 3450.15000 | 3450.20000 | 22.6590 | 78206.4800 | 3451.44999 2014-03-01 05:57:00 | 3450.00000 | 3455.00000 | 3448.78000 | 3450.05000 | 66.0510 | 227922.7500 | 3450.71002 2014-03-01 05:58:00 | 3450.01000 | 3453.01000 | 3450.00000 | 3453.01000 | 31.2940 | 107983.9000 | 3450.63004 2014-03-01 05:59:00 | 3453.07000 | 3453.93000 | 3450.40000 | 3450.40000 | 16.5600 | 57166.0300 | 3452.05000 2014-03-01 06:00:00 | 3451.24000 | 3453.67000 | 3451.23000 | 3453.00000 | 7.9960 | 27604.9400 | 3452.33999 2014-03-01 06:01:00 | 3453.68000 | 3453.77000 | 3453.00000 | 3453.61000 | 12.9140 | 44593.0700 | 3453.08001 2014-03-01 06:02:00 | 3453.61000 | 3454.00000 | 3453.00000 | 3453.00000 | 27.0980 | 93581.0500 | 3453.42998 2014-03-01 06:03:00 | 3453.71000 | 3454.00000 | 3453.00000 | 3454.00000 | 22.6320 | 78153.1200 | 3453.21001 2014-03-01 06:04:00 | 3454.00000 | 3454.97000 | 3454.00000 | 3454.00000 | 11.6300 | 40170.8200 | 3454.07000 2014-03-01 06:05:00 | 3454.00000 | 3457.89000 | 3453.69000 | 3453.99000 | 158.1631 | 546545.3400 | 3455.58014 2014-03-01 06:06:00 | 3453.69000 | 3457.56000 | 3453.69000 | 3456.00000 | 86.2629 | 298052.2200 | 3455.16007 2014-03-01 06:07:00 | 3456.87000 | 3457.01000 | 3456.00000 | 3456.90000 | 57.3790 | 198332.7400 | 3456.53998 2014-03-01 06:08:00 | 3456.90000 | 3457.98000 | 3456.00000 | 3457.00000 | 12.0950 | 41812.9200 | 3457.03998 2014-03-01 06:09:00 | 3457.00000 | 3458.00000 | 3457.00000 | 3458.00000 | 28.0540 | 96995.1200 | 3457.44003 2014-03-01 06:10:00 | 3457.68000 | 3458.50000 | 3457.68000 | 3458.03000 | 12.9450 | 44762.0100 | 3457.85998 2014-03-01 06:11:00 | 3458.97000 | 3460.00000 | 3458.97000 | 3460.00000 | 44.7810 | 154916.8200 | 3459.43001 2014-03-01 06:12:00 | 3459.99000 | 3461.03000 | 3459.99000 | 3461.03000 | 6.3370 | 21927.4500 | 3460.22999 2014-03-01 06:13:00 | 3461.87000 | 3462.00000 | 3461.06000 | 3462.00000 | 77.3959 | 267943.8000 | 3461.98991 2014-03-01 06:14:00 | 3462.00000 | 3463.01000 | 3458.53000 | 3459.88000 | 191.3048 | 662042.5800 | 3460.66971 2014-03-01 06:15:00 | 3461.95000 | 3463.00000 | 3459.10000 | 3462.21000 | 23.8720 | 82647.4000 | 3462.11001 2014-03-01 06:16:00 | 3462.11000 | 3463.00000 | 3461.00000 | 3462.00000 | 6.5730 | 22757.6400 | 3462.29001 2014-03-01 06:17:00 | 3461.00000 | 3461.03000 | 3458.47000 | 3458.48000 | 27.0210 | 93469.7700 | 3459.15001 2014-03-01 06:18:00 | 3459.00000 | 3459.01000 | 3457.01000 | 3458.64000 | 13.4850 | 46634.4500 | 3458.24998 2014-03-01 06:19:00 | 3460.00000 | 3461.97000 | 3457.08000 | 3458.24000 | 198.9413 | 688289.0500 | 3459.76007 2014-03-01 06:20:00 | 3458.50000 | 3461.33000 | 3457.17000 | 3458.99000 | 201.0350 | 695414.0400 | 3459.16971 2014-03-01 06:21:00 | 3458.01000 | 3459.00000 | 3458.00000 | 3459.00000 | 6.4450 | 22291.5600 | 3458.73999 2014-03-01 06:22:00 | 3458.07000 | 3460.00000 | 3458.07000 | 3460.00000 | 46.6100 | 161255.9900 | 3459.69000 2014-03-01 06:23:00 | 3461.36000 | 3463.00000 | 3461.36000 | 3462.00000 | 13.6370 | 47207.6900 | 3461.73999 2014-03-01 06:24:00 | 3461.99000 | 3464.90000 | 3461.99000 | 3464.79000 | 32.7200 | 113310.3800 | 3463.03000 2014-03-01 06:25:00 | 3464.90000 | 3466.01000 | 3463.07000 | 3465.00000 | 30.7050 | 106395.0800 | 3465.06996 2014-03-01 06:26:00 | 3465.00000 | 3466.27000 | 3464.90000 | 3466.27000 | 46.1100 | 159802.9800 | 3465.69000 2014-03-01 06:27:00 | 3465.65000 | 3467.00000 | 3465.00000 | 3467.00000 | 28.6430 | 99263.8300 | 3465.55002 2014-03-01 06:28:00 | 3467.01000 | 3470.00000 | 3466.01000 | 3468.06000 | 65.2080 | 226183.6700 | 3468.64996 2014-03-01 06:29:00 | 3469.33000 | 3471.10000 | 3466.60000 | 3471.10000 | 84.5361 | 293280.9700 | 3469.29990 2014-03-01 06:30:00 | 3471.10000 | 3475.00000 | 3469.90000 | 3471.59000 | 119.8609 | 416280.3400 | 3473.03003 2014-03-01 06:31:00 | 3472.10000 | 3475.00000 | 3471.50000 | 3473.10000 | 82.4071 | 286223.7900 | 3473.28993 2014-03-01 06:32:00 | 3473.09000 | 3474.84000 | 3472.00000 | 3472.00000 | 27.6180 | 95910.9500 | 3472.76998 2014-03-01 06:33:00 | 3472.00000 | 3472.06000 | 3469.99000 | 3472.00000 | 7.3680 | 25580.8700 | 3471.89000 2014-03-01 06:34:00 | 3471.99000 | 3471.99000 | 3470.18000 | 3470.18000 | 1.2500 | 4339.9700 | 3471.98000 2014-03-01 06:35:00 | 3471.96000 | 3472.25000 | 3470.21000 | 3472.03000 | 23.3360 | 81021.3900 | 3471.94997 2014-03-01 06:36:00 | 3473.00000 | 3476.60000 | 3472.05000 | 3473.00000 | 43.6519 | 151682.1900 | 3474.81002 2014-03-01 06:37:00 | 3475.97000 | 3477.10000 | 3474.71000 | 3475.07000 | 35.0480 | 121848.2200 | 3476.60998 2014-03-01 06:38:00 | 3476.14000 | 3478.96000 | 3473.90000 | 3473.91000 | 73.5439 | 255630.6100 | 3475.89008 2014-03-01 06:39:00 | 3474.49000 | 3477.05000 | 3473.20000 | 3473.20000 | 20.6430 | 71751.5300 | 3475.83002 2014-03-01 06:40:00 | 3473.20000 | 3476.99000 | 3473.20000 | 3474.49000 | 45.8330 | 159272.5300 | 3475.06004 2014-03-01 06:41:00 | 3476.56000 | 3480.00000 | 3473.48000 | 3476.00000 | 47.0210 | 163515.8900 | 3477.51001 2014-03-01 06:42:00 | 3476.01000 | 3476.99000 | 3475.01000 | 3475.99000 | 16.9420 | 58891.3000 | 3476.05001 2014-03-01 06:43:00 | 3476.90000 | 3478.00000 | 3476.89000 | 3477.88000 | 28.2360 | 98182.6900 | 3477.21997 2014-03-01 06:44:00 | 3478.00000 | 3478.61000 | 3477.99000 | 3478.61000 | 11.0750 | 38519.2300 | 3478.02998 2014-03-01 06:45:00 | 3479.00000 | 3480.00000 | 3478.08000 | 3480.00000 | 43.6959 | 152049.2200 | 3479.70995 2014-03-01 06:46:00 | 3480.00000 | 3483.46000 | 3480.00000 | 3483.00000 | 21.3070 | 74172.7600 | 3481.14998 2014-03-01 06:47:00 | 3482.01000 | 3484.50000 | 3482.01000 | 3484.50000 | 21.0280 | 73241.9300 | 3483.06999 2014-03-01 06:48:00 | 3484.50000 | 3492.89000 | 3484.00000 | 3489.29000 | 82.8121 | 288751.6800 | 3486.83005 2014-03-01 06:49:00 | 3488.98000 | 3495.00000 | 3488.10000 | 3492.15000 | 49.3030 | 172150.3500 | 3491.68004 2014-03-01 06:50:00 | 3492.15000 | 3495.00000 | 3492.00000 | 3492.00000 | 31.0960 | 108646.6700 | 3493.90996 2014-03-01 06:51:00 | 3492.03000 | 3492.10000 | 3484.26000 | 3486.10000 | 43.3840 | 151358.2100 | 3488.80005 2014-03-01 06:52:00 | 3486.07000 | 3486.07000 | 3480.95000 | 3480.96000 | 177.0869 | 616861.1100 | 3483.37984 2014-03-01 06:53:00 | 3480.96000 | 3485.00000 | 3477.01000 | 3480.00000 | 199.0949 | 693268.1500 | 3482.09971 2014-03-01 06:54:00 | 3480.00000 | 3481.82000 | 3477.13000 | 3480.06000 | 98.4339 | 342563.9200 | 3480.14011 2014-03-01 06:55:00 | 3480.05000 | 3482.07000 | 3480.00000 | 3482.06000 | 22.2540 | 77484.6400 | 3481.83003 2014-03-01 06:56:00 | 3482.08000 | 3487.90000 | 3482.08000 | 3487.90000 | 36.7210 | 127943.0500 | 3484.19001 2014-03-01 06:57:00 | 3486.04000 | 3487.85000 | 3483.11000 | 3485.00000 | 26.1600 | 91174.3300 | 3485.26000 2014-03-01 06:58:00 | 3483.31000 | 3483.31000 | 3477.12000 | 3479.91000 | 44.0560 | 153321.1800 | 3480.13995 2014-03-01 06:59:00 | 3477.25000 | 3477.98000 | 3474.99000 | 3475.79000 | 32.7250 | 113753.3700 | 3476.03995 2014-03-01 07:00:00 | 3474.10000 | 3490.00000 | 3467.99000 | 3475.92000 | 138.7562 | 482252.6900 | 3475.53985 2014-03-01 07:01:00 | 3474.58000 | 3478.95000 | 3471.97000 | 3471.97000 | 91.1930 | 316958.6700 | 3475.69008 2014-03-01 07:02:00 | 3472.00000 | 3473.00000 | 3469.90000 | 3471.90000 | 42.1610 | 146351.7600 | 3471.26001 2014-03-01 07:03:00 | 3471.90000 | 3475.00000 | 3471.00000 | 3474.89000 | 79.8650 | 277386.2500 | 3473.19011 2014-03-01 07:04:00 | 3474.02000 | 3475.01000 | 3473.00000 | 3473.91000 | 13.1150 | 45567.8600 | 3474.47998 2014-03-01 07:05:00 | 3474.94000 | 3478.00000 | 3474.94000 | 3478.00000 | 19.4650 | 67662.0600 | 3476.08997 2014-03-01 07:06:00 | 3477.04000 | 3479.00000 | 3477.00000 | 3479.00000 | 45.1500 | 157056.5000 | 3478.55000 2014-03-01 07:07:00 | 3479.00000 | 3488.89000 | 3478.03000 | 3481.88000 | 198.5491 | 691721.4000 | 3483.87995 2014-03-01 07:08:00 | 3488.85000 | 3488.85000 | 3481.01000 | 3484.90000 | 77.2210 | 269057.3200 | 3484.25002 2014-03-01 07:09:00 | 3484.87000 | 3485.00000 | 3480.00000 | 3480.00000 | 20.2240 | 70442.6100 | 3483.12002 2014-03-01 07:10:00 | 3478.09000 | 3484.49000 | 3478.00000 | 3480.20000 | 34.3690 | 119645.9300 | 3481.21999 2014-03-01 07:11:00 | 3480.35000 | 3483.94000 | 3475.00000 | 3475.00000 | 50.2040 | 174726.4800 | 3480.33006 2014-03-01 07:12:00 | 3475.00000 | 3477.66000 | 3470.00000 | 3470.03000 | 90.2330 | 313511.7400 | 3474.47008 2014-03-01 07:13:00 | 3470.96000 | 3477.01000 | 3470.00000 | 3476.02000 | 111.1030 | 386044.0300 | 3474.65010 2014-03-01 07:14:00 | 3474.09000 | 3474.09000 | 3470.00000 | 3470.00000 | 40.5120 | 140639.5200 | 3471.55002 2014-03-01 07:15:00 | 3469.09000 | 3473.45000 | 3462.11000 | 3464.00000 | 170.1398 | 589908.8500 | 3467.19999 2014-03-01 07:16:00 | 3464.74000 | 3469.09000 | 3463.83000 | 3468.38000 | 44.3810 | 153858.2500 | 3466.76001 2014-03-01 07:17:00 | 3468.38000 | 3470.00000 | 3466.20000 | 3468.97000 | 72.1759 | 250272.8500 | 3467.53991 2014-03-01 07:18:00 | 3469.99000 | 3469.99000 | 3465.02000 | 3469.00000 | 133.9902 | 464696.6600 | 3468.14001 2014-03-01 07:19:00 | 3469.00000 | 3473.49000 | 3468.28000 | 3471.97000 | 197.4348 | 685296.2800 | 3470.99971 2014-03-01 07:20:00 | 3471.00000 | 3479.89000 | 3466.99000 | 3468.96000 | 54.5661 | 189402.1100 | 3471.05994 2014-03-01 07:21:00 | 3469.66000 | 3470.99000 | 3469.66000 | 3470.99000 | 11.4420 | 39705.0800 | 3470.12001 2014-03-01 07:22:00 | 3470.99000 | 3471.23000 | 3464.02000 | 3465.00000 | 43.9190 | 152303.0400 | 3467.81999 2014-03-01 07:23:00 | 3464.01000 | 3464.14000 | 3459.99000 | 3461.84000 | 63.3520 | 219323.9300 | 3461.99004 2014-03-01 07:24:00 | 3460.12000 | 3469.83000 | 3460.12000 | 3463.88000 | 72.3790 | 250691.7600 | 3463.59998 2014-03-01 07:25:00 | 3462.00000 | 3464.00000 | 3459.70000 | 3460.64000 | 75.9689 | 262940.6400 | 3461.15998 2014-03-01 07:26:00 | 3462.78000 | 3464.90000 | 3459.00000 | 3463.32000 | 56.9619 | 197183.9400 | 3461.68003 2014-03-01 07:27:00 | 3460.23000 | 3463.00000 | 3460.23000 | 3462.99000 | 3.9750 | 13761.9300 | 3462.11999 2014-03-01 07:28:00 | 3461.14000 | 3463.00000 | 3461.00000 | 3462.01000 | 18.5940 | 64372.9000 | 3462.03002 2014-03-01 07:29:00 | 3461.98000 | 3462.87000 | 3460.11000 | 3460.31000 | 10.7420 | 37178.3900 | 3461.03001 2014-03-01 07:30:00 | 3462.86000 | 3462.89000 | 3460.99000 | 3460.99000 | 18.0640 | 62529.4400 | 3461.55002 2014-03-01 07:31:00 | 3461.00000 | 3469.75000 | 3460.97000 | 3462.92000 | 60.5961 | 210028.3600 | 3466.03993 2014-03-01 07:32:00 | 3462.91000 | 3464.70000 | 3455.00000 | 3457.03000 | 292.2582 | 1011192.7700 | 3459.92985 2014-03-01 07:33:00 | 3455.24000 | 3458.78000 | 3455.00000 | 3455.00000 | 209.9988 | 725862.8400 | 3456.50993 2014-03-01 07:34:00 | 3454.00000 | 3458.48000 | 3452.00000 | 3453.13000 | 21.1990 | 73261.8700 | 3455.90999 2014-03-01 07:35:00 | 3453.13000 | 3457.88000 | 3453.00000 | 3455.01000 | 252.0573 | 871044.3100 | 3455.73980 2014-03-01 07:36:00 | 3457.03000 | 3465.80000 | 3457.03000 | 3459.04000 | 229.6748 | 795336.2500 | 3462.87966 2014-03-01 07:37:00 | 3459.04000 | 3464.99000 | 3459.04000 | 3463.00000 | 169.0418 | 585361.2600 | 3462.82009 2014-03-01 07:38:00 | 3463.06000 | 3469.08000 | 3463.06000 | 3468.74000 | 219.3997 | 760704.8700 | 3467.20998 2014-03-01 07:39:00 | 3468.82000 | 3469.00000 | 3467.01000 | 3469.00000 | 14.8120 | 51377.1600 | 3468.62001 2014-03-01 07:40:00 | 3467.02000 | 3471.23000 | 3467.02000 | 3469.02000 | 23.9020 | 82936.4900 | 3469.86001 2014-03-01 07:41:00 | 3470.00000 | 3470.00000 | 3467.01000 | 3469.99000 | 34.4060 | 119358.7100 | 3469.11996 2014-03-01 07:42:00 | 3469.99000 | 3470.99000 | 3466.97000 | 3466.97000 | 62.2061 | 215766.1400 | 3468.56993 2014-03-01 07:43:00 | 3468.02000 | 3468.02000 | 3466.00000 | 3466.14000 | 12.6670 | 43923.4000 | 3467.54999 2014-03-01 07:44:00 | 3466.21000 | 3466.23000 | 3466.00000 | 3466.11000 | 4.5240 | 15680.4600 | 3466.06001 2014-03-01 07:45:00 | 3466.25000 | 3468.69000 | 3465.55000 | 3467.00000 | 32.0490 | 111120.4500 | 3467.19999 2014-03-01 07:46:00 | 3467.05000 | 3470.00000 | 3467.05000 | 3470.00000 | 10.6460 | 36935.6100 | 3469.43999 2014-03-01 07:47:00 | 3469.99000 | 3474.00000 | 3469.94000 | 3473.93000 | 19.5920 | 67992.9700 | 3470.45001 2014-03-01 07:48:00 | 3473.84000 | 3474.00000 | 3472.15000 | 3473.99000 | 18.0920 | 62835.2000 | 3473.09001 2014-03-01 07:49:00 | 3472.13000 | 3478.00000 | 3472.13000 | 3475.00000 | 15.2960 | 53155.8300 | 3475.14998 2014-03-01 07:50:00 | 3475.00000 | 3475.00000 | 3473.00000 | 3475.00000 | 6.4290 | 22336.4600 | 3474.33000 2014-03-01 07:51:00 | 3477.44000 | 3485.00000 | 3477.41000 | 3481.16000 | 156.2710 | 544230.9000 | 3482.61004 2014-03-01 07:52:00 | 3480.98000 | 3484.00000 | 3479.00000 | 3480.02000 | 65.3409 | 227460.9800 | 3481.14002 2014-03-01 07:53:00 | 3480.02000 | 3480.03000 | 3473.15000 | 3476.78000 | 270.6471 | 940912.8300 | 3476.52978 2014-03-01 07:54:00 | 3476.40000 | 3478.80000 | 3475.00000 | 3477.01000 | 97.5699 | 339229.0900 | 3476.78000 2014-03-01 07:55:00 | 3478.76000 | 3480.00000 | 3478.00000 | 3479.95000 | 22.7910 | 79293.5800 | 3479.16001 2014-03-01 07:56:00 | 3479.95000 | 3483.00000 | 3476.00000 | 3480.08000 | 141.0302 | 490824.4500 | 3480.28001 2014-03-01 07:57:00 | 3480.08000 | 3480.55000 | 3479.01000 | 3479.99000 | 27.5160 | 95754.4000 | 3479.94997 2014-03-01 07:58:00 | 3479.99000 | 3480.04000 | 3479.02000 | 3480.00000 | 24.6440 | 85760.7300 | 3479.98003 2014-03-01 07:59:00 | 3480.00000 | 3482.00000 | 3479.06000 | 3480.00000 | 35.6030 | 123900.7500 | 3480.06003 2014-03-01 08:00:00 | 3480.01000 | 3480.04000 | 3479.10000 | 3479.95000 | 11.6810 | 40648.6100 | 3479.89000 2014-03-01 08:01:00 | 3479.92000 | 3480.00000 | 3479.16000 | 3479.99000 | 9.3900 | 32676.4700 | 3479.92000 2014-03-01 08:02:00 | 3480.00000 | 3480.00000 | 3472.24000 | 3474.96000 | 38.8140 | 134969.9100 | 3477.35004 2014-03-01 08:03:00 | 3474.96000 | 3474.96000 | 3472.23000 | 3472.23000 | 16.3690 | 56857.0100 | 3473.46000 2014-03-01 08:04:00 | 3472.23000 | 3472.23000 | 3470.00000 | 3471.95000 | 42.9280 | 149020.8300 | 3471.40998 2014-03-01 08:05:00 | 3472.27000 | 3473.00000 | 3470.13000 | 3470.19000 | 10.8930 | 37809.6000 | 3471.00001 2014-03-01 08:06:00 | 3470.00000 | 3471.02000 | 3469.00000 | 3470.00000 | 14.5140 | 50367.4600 | 3470.27002 2014-03-01 08:07:00 | 3470.00000 | 3473.00000 | 3469.99000 | 3472.00000 | 45.4519 | 157757.8000 | 3470.87003 2014-03-01 08:08:00 | 3472.00000 | 3475.00000 | 3471.00000 | 3474.99000 | 26.5710 | 92276.2200 | 3472.82001 2014-03-01 08:09:00 | 3474.99000 | 3475.00000 | 3471.50000 | 3473.97000 | 42.6310 | 148117.8800 | 3474.42001 2014-03-01 08:10:00 | 3473.00000 | 3475.00000 | 3473.00000 | 3473.00000 | 69.0050 | 239771.6100 | 3474.69990 2014-03-01 08:11:00 | 3475.00000 | 3479.89000 | 3473.13000 | 3475.10000 | 109.3741 | 380182.0400 | 3475.98013 2014-03-01 08:12:00 | 3475.00000 | 3478.90000 | 3474.98000 | 3477.84000 | 281.5827 | 979068.7500 | 3477.02022 2014-03-01 08:13:00 | 3478.30000 | 3479.48000 | 3473.50000 | 3478.00000 | 239.5710 | 832743.8700 | 3475.98007 2014-03-01 08:14:00 | 3478.00000 | 3480.00000 | 3475.19000 | 3479.91000 | 38.0410 | 132328.5300 | 3478.58001 2014-03-01 08:15:00 | 3479.90000 | 3485.00000 | 3479.87000 | 3485.00000 | 25.9790 | 90481.0600 | 3482.84999 2014-03-01 08:16:00 | 3485.99000 | 3498.70000 | 3485.00000 | 3495.01000 | 123.4628 | 430922.3900 | 3490.30010 2014-03-01 08:17:00 | 3495.00000 | 3498.00000 | 3495.00000 | 3496.97000 | 75.9411 | 265490.7100 | 3496.01002 2014-03-01 08:18:00 | 3496.98000 | 3500.00000 | 3494.91000 | 3494.93000 | 128.0038 | 447619.1400 | 3496.92014 2014-03-01 08:19:00 | 3494.33000 | 3495.01000 | 3480.00000 | 3483.63000 | 156.3450 | 545509.5800 | 3489.13978 2014-03-01 08:20:00 | 3482.72000 | 3488.86000 | 3482.72000 | 3485.97000 | 161.2618 | 562216.8500 | 3486.36009 2014-03-01 08:21:00 | 3487.00000 | 3499.90000 | 3487.00000 | 3496.11000 | 135.1080 | 471728.3100 | 3491.48992 2014-03-01 08:22:00 | 3498.39000 | 3500.00000 | 3492.01000 | 3492.11000 | 230.0658 | 804533.1200 | 3496.96972 2014-03-01 08:23:00 | 3493.20000 | 3494.40000 | 3487.00000 | 3493.01000 | 59.5050 | 207749.6800 | 3491.29991 2014-03-01 08:24:00 | 3493.04000 | 3496.01000 | 3490.08000 | 3495.00000 | 91.4800 | 319594.6700 | 3493.60000 2014-03-01 08:25:00 | 3495.95000 | 3496.01000 | 3490.00000 | 3492.02000 | 17.5380 | 61261.0500 | 3493.04999 2014-03-01 08:26:00 | 3492.03000 | 3494.00000 | 3488.00000 | 3493.73000 | 249.9161 | 872506.9000 | 3491.19972 2014-03-01 08:27:00 | 3490.85000 | 3495.29000 | 3490.06000 | 3492.00000 | 40.9159 | 142894.4300 | 3492.38995 2014-03-01 08:28:00 | 3492.11000 | 3496.00000 | 3492.06000 | 3493.99000 | 173.9362 | 607733.0400 | 3493.99981 2014-03-01 08:29:00 | 3493.12000 | 3493.82000 | 3492.20000 | 3492.20000 | 4.9580 | 17318.5900 | 3493.06000 2014-03-01 08:30:00 | 3493.09000 | 3495.00000 | 3491.00000 | 3491.00000 | 16.4810 | 57551.2000 | 3491.97000 2014-03-01 08:31:00 | 3491.99000 | 3491.99000 | 3490.00000 | 3491.91000 | 8.8550 | 30909.5800 | 3490.63999 2014-03-01 08:32:00 | 3490.01000 | 3490.99000 | 3488.00000 | 3490.00000 | 15.6650 | 54664.4800 | 3489.58998 2014-03-01 08:33:00 | 3490.00000 | 3490.00000 | 3489.00000 | 3489.88000 | 3.9100 | 13645.7900 | 3489.97000 2014-03-01 08:34:00 | 3490.00000 | 3490.00000 | 3486.00000 | 3486.97000 | 24.6160 | 85844.6100 | 3487.34997 2014-03-01 08:35:00 | 3486.97000 | 3487.00000 | 3483.11000 | 3484.99000 | 18.2590 | 63637.4200 | 3485.25999 2014-03-01 08:36:00 | 3484.99000 | 3485.00000 | 3483.50000 | 3484.99000 | 34.3840 | 119817.3300 | 3484.68004 2014-03-01 08:37:00 | 3485.00000 | 3485.01000 | 3483.00000 | 3484.97000 | 44.2780 | 154283.1600 | 3484.41997 2014-03-01 08:38:00 | 3484.95000 | 3486.71000 | 3483.68000 | 3486.70000 | 9.6750 | 33715.3600 | 3484.78999 2014-03-01 08:39:00 | 3486.70000 | 3490.00000 | 3485.00000 | 3489.98000 | 43.2690 | 150913.6000 | 3487.79999 2014-03-01 08:40:00 | 3489.98000 | 3494.89000 | 3489.98000 | 3494.00000 | 75.7880 | 264601.7700 | 3491.33996 2014-03-01 08:41:00 | 3493.00000 | 3496.02000 | 3493.00000 | 3495.04000 | 41.6540 | 145570.7600 | 3494.76005 2014-03-01 08:42:00 | 3495.05000 | 3499.00000 | 3493.10000 | 3494.95000 | 18.2850 | 63926.1500 | 3496.09997 2014-03-01 08:43:00 | 3495.00000 | 3495.07000 | 3486.70000 | 3493.51000 | 334.3309 | 1167633.9400 | 3492.45009 2014-03-01 08:44:00 | 3492.18000 | 3494.99000 | 3490.00000 | 3491.03000 | 82.4771 | 288062.7600 | 3492.63993 2014-03-01 08:45:00 | 3493.78000 | 3493.78000 | 3483.00000 | 3483.00000 | 31.7480 | 110753.8400 | 3488.52998 2014-03-01 08:46:00 | 3485.46000 | 3489.97000 | 3481.20000 | 3485.01000 | 161.4511 | 562891.1600 | 3486.45005 2014-03-01 08:47:00 | 3485.07000 | 3487.62000 | 3485.07000 | 3487.03000 | 16.8920 | 58888.4900 | 3486.18001 2014-03-01 08:48:00 | 3486.00000 | 3488.01000 | 3486.00000 | 3487.94000 | 28.2230 | 98439.3200 | 3487.91002 2014-03-01 08:49:00 | 3488.00000 | 3488.00000 | 3485.00000 | 3485.00000 | 2.1000 | 7324.4300 | 3487.83000 2014-03-01 08:50:00 | 3484.00000 | 3484.00000 | 3482.01000 | 3482.01000 | 17.7980 | 61976.9800 | 3482.23999 2014-03-01 08:51:00 | 3483.00000 | 3484.21000 | 3483.00000 | 3484.21000 | 3.4550 | 12037.0900 | 3483.96000 2014-03-01 08:52:00 | 3484.00000 | 3485.00000 | 3483.01000 | 3484.64000 | 40.0550 | 139573.8900 | 3484.55994 2014-03-01 08:53:00 | 3484.98000 | 3488.00000 | 3484.03000 | 3486.10000 | 21.6740 | 75536.1300 | 3485.10003 2014-03-01 08:54:00 | 3486.97000 | 3489.99000 | 3485.07000 | 3489.39000 | 153.6702 | 535969.2700 | 3487.79001 2014-03-01 08:55:00 | 3486.31000 | 3491.00000 | 3483.02000 | 3488.91000 | 150.2261 | 523883.2900 | 3487.29983 2014-03-01 08:56:00 | 3488.89000 | 3492.10000 | 3486.00000 | 3486.00000 | 150.1371 | 523835.7900 | 3489.04987 2014-03-01 08:57:00 | 3486.00000 | 3489.00000 | 3484.00000 | 3484.00000 | 146.9052 | 512162.9800 | 3486.34980 2014-03-01 08:58:00 | 3483.51000 | 3484.00000 | 3483.00000 | 3484.00000 | 8.7040 | 30321.1400 | 3483.59001 2014-03-01 08:59:00 | 3483.00000 | 3485.00000 | 3483.00000 | 3483.11000 | 8.3060 | 28934.7800 | 3483.59999 2014-03-01 09:00:00 | 3482.10000 | 3485.00000 | 3481.20000 | 3482.04000 | 64.1180 | 223324.9500 | 3483.02996 2014-03-01 09:01:00 | 3482.07000 | 3482.07000 | 3481.93000 | 3481.95000 | 6.3000 | 21936.4600 | 3481.98000 2014-03-01 09:02:00 | 3482.16000 | 3484.00000 | 3480.11000 | 3480.11000 | 39.5400 | 137667.6900 | 3481.73000 2014-03-01 09:03:00 | 3481.27000 | 3484.87000 | 3477.00000 | 3484.78000 | 99.4069 | 346001.5600 | 3480.65991 2014-03-01 09:04:00 | 3482.31000 | 3484.71000 | 3479.00000 | 3480.97000 | 150.6579 | 524517.1400 | 3481.50991 2014-03-01 09:05:00 | 3482.99000 | 3484.87000 | 3482.96000 | 3484.85000 | 5.0980 | 17761.4200 | 3484.00000 2014-03-01 09:06:00 | 3484.00000 | 3487.99000 | 3483.08000 | 3485.25000 | 44.8240 | 156247.9300 | 3485.81005 2014-03-01 09:07:00 | 3485.26000 | 3487.00000 | 3484.55000 | 3485.00000 | 4.6110 | 16072.2200 | 3485.63000 2014-03-01 09:08:00 | 3484.95000 | 3484.95000 | 3482.00000 | 3482.06000 | 31.3890 | 109314.2000 | 3482.55999 2014-03-01 09:09:00 | 3482.04000 | 3486.00000 | 3480.44000 | 3480.49000 | 22.2450 | 77469.8200 | 3482.56997 2014-03-01 09:10:00 | 3480.50000 | 3485.00000 | 3480.50000 | 3482.97000 | 137.3160 | 478244.1800 | 3482.79984 2014-03-01 09:11:00 | 3482.96000 | 3482.96000 | 3481.10000 | 3481.12000 | 4.6990 | 16358.0500 | 3481.18000 2014-03-01 09:12:00 | 3482.78000 | 3483.00000 | 3481.12000 | 3483.00000 | 6.4730 | 22542.3800 | 3482.52001 2014-03-01 09:13:00 | 3484.03000 | 3484.90000 | 3481.12000 | 3483.83000 | 174.3260 | 607214.1700 | 3483.20980 2014-03-01 09:14:00 | 3482.93000 | 3483.97000 | 3481.13000 | 3481.16000 | 5.6390 | 19633.7600 | 3481.78000 2014-03-01 09:15:00 | 3481.13000 | 3485.00000 | 3481.13000 | 3482.01000 | 12.6850 | 44170.9900 | 3482.13998 2014-03-01 09:16:00 | 3482.98000 | 3484.87000 | 3481.33000 | 3484.86000 | 19.3290 | 67311.0300 | 3482.38999 2014-03-01 09:17:00 | 3482.46000 | 3484.53000 | 3481.50000 | 3482.12000 | 37.3160 | 129967.5800 | 3482.88996 2014-03-01 09:18:00 | 3482.12000 | 3482.13000 | 3481.10000 | 3482.00000 | 5.5070 | 19172.8200 | 3481.54000 2014-03-01 09:19:00 | 3482.00000 | 3482.00000 | 3481.00000 | 3481.96000 | 12.8270 | 44654.4400 | 3481.27999 2014-03-01 09:20:00 | 3481.03000 | 3482.15000 | 3480.98000 | 3482.15000 | 12.1010 | 42132.9700 | 3481.78000 2014-03-01 09:21:00 | 3482.14000 | 3482.14000 | 3480.00000 | 3480.00000 | 7.5450 | 26260.5700 | 3480.52999 2014-03-01 09:22:00 | 3480.00000 | 3480.00000 | 3480.00000 | 3480.00000 | 1.1400 | 3967.2000 | 3480.00000 2014-03-01 09:23:00 | 3479.01000 | 3479.57000 | 3475.00000 | 3477.07000 | 28.4990 | 99083.8100 | 3476.74999 2014-03-01 09:24:00 | 3479.20000 | 3480.61000 | 3474.72000 | 3475.98000 | 138.7259 | 482435.7900 | 3477.61983 2014-03-01 09:25:00 | 3474.70000 | 3474.70000 | 3470.00000 | 3471.63000 | 156.3628 | 542891.6900 | 3472.00013 2014-03-01 09:26:00 | 3472.94000 | 3473.33000 | 3469.10000 | 3470.01000 | 77.6791 | 269652.8600 | 3471.36998 2014-03-01 09:27:00 | 3470.00000 | 3470.08000 | 3468.38000 | 3469.98000 | 19.3880 | 67272.7500 | 3469.80999 2014-03-01 09:28:00 | 3469.97000 | 3472.00000 | 3468.00000 | 3469.80000 | 20.1050 | 69735.2500 | 3468.54997 2014-03-01 09:29:00 | 3469.79000 | 3469.79000 | 3467.63000 | 3468.10000 | 12.4890 | 43310.1300 | 3467.86000 2014-03-01 09:30:00 | 3468.00000 | 3473.07000 | 3467.65000 | 3469.95000 | 80.4599 | 279249.7900 | 3470.67000 2014-03-01 09:31:00 | 3469.94000 | 3472.00000 | 3469.00000 | 3472.00000 | 23.6870 | 82192.2900 | 3469.92998 2014-03-01 09:32:00 | 3469.72000 | 3471.89000 | 3469.69000 | 3470.00000 | 40.3190 | 139910.8900 | 3470.09999 2014-03-01 09:33:00 | 3470.00000 | 3470.00000 | 3468.00000 | 3468.33000 | 29.3920 | 101974.3200 | 3469.46002 2014-03-01 09:34:00 | 3468.00000 | 3468.00000 | 3465.94000 | 3465.96000 | 21.5880 | 74836.8300 | 3466.58999 2014-03-01 09:35:00 | 3465.95000 | 3470.01000 | 3465.00000 | 3466.30000 | 25.9020 | 89801.0300 | 3466.95002 2014-03-01 09:36:00 | 3466.21000 | 3467.09000 | 3466.00000 | 3467.00000 | 27.8920 | 96694.5000 | 3466.75002 2014-03-01 09:37:00 | 3468.87000 | 3468.88000 | 3466.00000 | 3468.88000 | 25.9750 | 90073.0400 | 3467.67996 2014-03-01 09:38:00 | 3468.88000 | 3469.91000 | 3468.86000 | 3469.03000 | 16.2170 | 56260.2200 | 3469.20999 2014-03-01 09:39:00 | 3470.00000 | 3476.01000 | 3470.00000 | 3476.00000 | 29.4700 | 102374.5500 | 3473.86000 2014-03-01 09:40:00 | 3475.90000 | 3477.99000 | 3472.09000 | 3473.00000 | 21.4940 | 74683.2200 | 3474.61002 2014-03-01 09:41:00 | 3475.17000 | 3477.60000 | 3470.00000 | 3475.00000 | 51.3040 | 178144.3200 | 3472.33006 2014-03-01 09:42:00 | 3474.91000 | 3478.00000 | 3474.66000 | 3478.00000 | 37.0540 | 128820.4800 | 3476.56004 2014-03-01 09:43:00 | 3477.50000 | 3479.00000 | 3474.50000 | 3474.51000 | 30.0450 | 104451.9900 | 3476.51996 2014-03-01 09:44:00 | 3475.91000 | 3475.91000 | 3472.00000 | 3472.00000 | 12.0440 | 41822.9800 | 3472.52001 2014-03-01 09:45:00 | 3473.12000 | 3474.88000 | 3471.22000 | 3471.26000 | 7.5460 | 26210.7000 | 3473.45999 2014-03-01 09:46:00 | 3471.29000 | 3472.00000 | 3470.02000 | 3470.02000 | 37.8020 | 131192.3000 | 3470.51002 2014-03-01 09:47:00 | 3470.02000 | 3471.26000 | 3468.00000 | 3468.00000 | 32.6010 | 113125.9700 | 3470.02001 2014-03-01 09:48:00 | 3468.12000 | 3472.95000 | 3468.11000 | 3472.00000 | 23.9620 | 83168.3600 | 3470.84001 2014-03-01 09:49:00 | 3470.11000 | 3470.14000 | 3468.01000 | 3468.12000 | 15.4410 | 53575.2400 | 3469.67000 2014-03-01 09:50:00 | 3469.82000 | 3469.99000 | 3467.94000 | 3468.04000 | 11.6190 | 40300.0600 | 3468.46000 2014-03-01 09:51:00 | 3468.04000 | 3468.13000 | 3465.06000 | 3465.07000 | 11.0070 | 38161.5600 | 3467.02999 2014-03-01 09:52:00 | 3465.07000 | 3467.00000 | 3464.87000 | 3465.50000 | 34.1560 | 118350.5300 | 3464.99996 2014-03-01 09:53:00 | 3465.00000 | 3465.49000 | 3461.00000 | 3464.00000 | 47.9349 | 165960.8500 | 3462.20993 2014-03-01 09:54:00 | 3464.80000 | 3469.89000 | 3462.00000 | 3464.96000 | 50.9850 | 176672.8600 | 3465.18993 2014-03-01 09:55:00 | 3469.00000 | 3469.00000 | 3465.05000 | 3465.86000 | 54.7071 | 189693.9600 | 3467.44995 2014-03-01 09:56:00 | 3465.86000 | 3467.00000 | 3464.00000 | 3464.00000 | 14.4800 | 50186.1200 | 3465.89000 2014-03-01 09:57:00 | 3463.00000 | 3465.59000 | 3461.00000 | 3464.84000 | 79.9919 | 276972.7200 | 3462.51004 2014-03-01 09:58:00 | 3466.91000 | 3466.91000 | 3461.60000 | 3463.05000 | 27.5910 | 95537.7500 | 3462.64001 2014-03-01 09:59:00 | 3463.06000 | 3465.00000 | 3462.98000 | 3462.98000 | 27.1050 | 93904.1400 | 3464.45996 2014-03-01 10:00:00 | 3462.99000 | 3463.00000 | 3460.00000 | 3460.09000 | 64.7810 | 224196.2000 | 3460.83002 2014-03-01 10:01:00 | 3462.00000 | 3462.00000 | 3455.00000 | 3455.03000 | 49.2550 | 170370.6800 | 3458.94993 2014-03-01 10:02:00 | 3456.00000 | 3459.00000 | 3454.01000 | 3456.15000 | 36.4240 | 125878.9100 | 3455.93004 2014-03-01 10:03:00 | 3456.00000 | 3456.00000 | 3454.16000 | 3454.20000 | 36.7110 | 126832.1500 | 3454.88001 2014-03-01 10:04:00 | 3454.20000 | 3460.00000 | 3454.10000 | 3459.99000 | 33.4750 | 115730.4200 | 3457.21995 2014-03-01 10:05:00 | 3456.58000 | 3460.00000 | 3455.04000 | 3457.04000 | 70.8670 | 245019.6700 | 3457.45994 2014-03-01 10:06:00 | 3459.00000 | 3459.95000 | 3454.01000 | 3459.95000 | 13.3080 | 46016.3400 | 3457.79999 2014-03-01 10:07:00 | 3458.03000 | 3459.94000 | 3457.02000 | 3458.00000 | 16.9610 | 58653.6600 | 3458.15000 2014-03-01 10:08:00 | 3458.91000 | 3459.97000 | 3457.00000 | 3458.90000 | 21.3310 | 73774.9000 | 3458.58001 2014-03-01 10:09:00 | 3458.11000 | 3459.88000 | 3456.00000 | 3458.00000 | 27.0420 | 93499.8100 | 3457.58002 2014-03-01 10:10:00 | 3457.97000 | 3459.90000 | 3455.87000 | 3458.50000 | 57.2870 | 198074.5400 | 3457.57995 2014-03-01 10:11:00 | 3458.50000 | 3465.65000 | 3458.47000 | 3464.98000 | 82.4321 | 285417.0400 | 3462.45005 2014-03-01 10:12:00 | 3464.98000 | 3469.00000 | 3464.98000 | 3468.58000 | 56.2499 | 194976.9500 | 3466.26000 2014-03-01 10:13:00 | 3467.99000 | 3468.99000 | 3465.00000 | 3468.08000 | 62.3001 | 216007.4700 | 3467.21000 2014-03-01 10:14:00 | 3466.11000 | 3468.16000 | 3465.00000 | 3466.91000 | 24.3770 | 84496.5400 | 3466.23998 2014-03-01 10:15:00 | 3464.99000 | 3466.62000 | 3461.00000 | 3463.95000 | 84.6771 | 293311.2900 | 3463.87993 2014-03-01 10:16:00 | 3465.46000 | 3466.56000 | 3461.03000 | 3461.03000 | 103.8561 | 359656.8200 | 3463.02988 2014-03-01 10:17:00 | 3464.75000 | 3464.75000 | 3460.00000 | 3460.00000 | 40.1510 | 138995.8400 | 3461.83001 2014-03-01 10:18:00 | 3458.09000 | 3458.09000 | 3453.99000 | 3455.00000 | 27.3220 | 94403.0200 | 3455.20002 2014-03-01 10:19:00 | 3455.03000 | 3460.00000 | 3453.01000 | 3456.51000 | 38.1640 | 131882.8400 | 3455.69004 2014-03-01 10:20:00 | 3459.98000 | 3462.27000 | 3454.97000 | 3462.20000 | 21.8170 | 75478.8100 | 3459.62998 2014-03-01 10:21:00 | 3460.06000 | 3462.00000 | 3455.01000 | 3455.63000 | 18.0170 | 62287.2300 | 3457.13998 2014-03-01 10:22:00 | 3455.00000 | 3456.98000 | 3455.00000 | 3456.94000 | 9.2480 | 31957.6200 | 3455.61999 2014-03-01 10:23:00 | 3456.99000 | 3460.00000 | 3456.99000 | 3458.27000 | 2.7720 | 9586.4100 | 3458.30000 2014-03-01 10:24:00 | 3459.00000 | 3460.00000 | 3458.96000 | 3459.98000 | 12.2560 | 42397.4600 | 3459.31999 2014-03-01 10:25:00 | 3459.11000 | 3459.99000 | 3459.08000 | 3459.08000 | 19.2210 | 66493.3700 | 3459.41001 2014-03-01 10:26:00 | 3458.00000 | 3458.94000 | 3455.45000 | 3456.01000 | 26.2450 | 90734.6100 | 3457.21996 2014-03-01 10:27:00 | 3456.10000 | 3456.10000 | 3456.09999 | 3456.10000 | 6.1960 | 21414.0000 | 3456.09999 2014-03-01 10:28:00 | 3456.10000 | 3458.03000 | 3456.10000 | 3457.93000 | 20.6660 | 71462.6300 | 3457.97998 2014-03-01 10:29:00 | 3459.12000 | 3460.00000 | 3459.12000 | 3460.00000 | 5.2100 | 18026.5600 | 3459.99000 2014-03-01 10:30:00 | 3460.00000 | 3460.00000 | 3457.54000 | 3460.00000 | 15.1070 | 52251.2600 | 3458.73999 2014-03-01 10:31:00 | 3460.00000 | 3461.40000 | 3460.00000 | 3461.40000 | 13.4760 | 46633.0500 | 3460.44998 2014-03-01 10:32:00 | 3461.42000 | 3466.94000 | 3460.00000 | 3462.00000 | 48.9971 | 169726.8000 | 3464.01996 2014-03-01 10:33:00 | 3461.99000 | 3466.19000 | 3461.06000 | 3462.03000 | 32.6630 | 113121.5700 | 3463.29003 2014-03-01 10:34:00 | 3464.03000 | 3465.01000 | 3461.99000 | 3464.93000 | 61.1071 | 211688.9200 | 3464.22995 2014-03-01 10:35:00 | 3465.00000 | 3467.07000 | 3465.00000 | 3466.01000 | 19.2750 | 66797.2800 | 3465.49003 2014-03-01 10:36:00 | 3466.02000 | 3466.02000 | 3465.04000 | 3465.04000 | 5.3660 | 18595.6000 | 3465.44999 2014-03-01 10:37:00 | 3466.33000 | 3466.92000 | 3460.90000 | 3465.04000 | 92.0330 | 318755.2700 | 3463.49008 2014-03-01 10:38:00 | 3466.92000 | 3466.92000 | 3461.15000 | 3463.41000 | 68.1261 | 235950.5100 | 3463.43992 2014-03-01 10:39:00 | 3465.00000 | 3469.06000 | 3461.12000 | 3468.96000 | 85.9419 | 297828.3500 | 3465.46005 2014-03-01 10:40:00 | 3463.93000 | 3467.97000 | 3462.00000 | 3467.57000 | 63.5869 | 220396.7800 | 3466.06994 2014-03-01 10:41:00 | 3467.38000 | 3467.89000 | 3463.16000 | 3466.26000 | 29.5010 | 102260.3600 | 3466.34001 2014-03-01 10:42:00 | 3466.58000 | 3466.87000 | 3463.27000 | 3463.27000 | 102.3299 | 354624.2600 | 3465.50000 2014-03-01 10:43:00 | 3464.89000 | 3464.89000 | 3464.89000 | 3464.89000 | 0.5000 | 1732.4500 | 3464.89000 2014-03-01 10:44:00 | 3462.00000 | 3465.00000 | 3462.00000 | 3463.40000 | 17.2200 | 59664.8800 | 3464.86000 2014-03-01 10:45:00 | 3462.00000 | 3464.67000 | 3459.99000 | 3460.77000 | 70.8250 | 245182.5200 | 3461.80990 2014-03-01 10:46:00 | 3459.89000 | 3463.17000 | 3459.64000 | 3462.88000 | 27.9250 | 96688.5700 | 3462.43996 2014-03-01 10:47:00 | 3460.29000 | 3462.74000 | 3460.00000 | 3462.74000 | 33.2230 | 114976.4600 | 3460.75003 2014-03-01 10:48:00 | 3462.63000 | 3463.01000 | 3461.15000 | 3461.15000 | 24.3720 | 84394.9700 | 3462.78001 2014-03-01 10:49:00 | 3460.07000 | 3462.97000 | 3458.00000 | 3462.32000 | 97.2700 | 336584.4400 | 3460.31000 2014-03-01 10:50:00 | 3458.57000 | 3459.92000 | 3451.96000 | 3452.00000 | 45.8960 | 158580.8900 | 3455.21995 2014-03-01 10:51:00 | 3451.01000 | 3454.73000 | 3451.00000 | 3454.11000 | 37.9640 | 131044.8900 | 3451.82004 2014-03-01 10:52:00 | 3452.98000 | 3456.93000 | 3447.00000 | 3454.49000 | 128.2851 | 442983.8600 | 3453.11982 2014-03-01 10:53:00 | 3452.00000 | 3454.34000 | 3446.00000 | 3450.03000 | 50.9180 | 175680.2800 | 3450.25997 2014-03-01 10:54:00 | 3446.03000 | 3453.60000 | 3445.34000 | 3447.03000 | 34.7420 | 119784.2900 | 3447.82002 2014-03-01 10:55:00 | 3449.80000 | 3449.80000 | 3440.00000 | 3444.02000 | 68.6300 | 236449.4200 | 3445.28000 2014-03-01 10:56:00 | 3440.00000 | 3452.99000 | 3440.00000 | 3443.80000 | 54.7560 | 188571.9900 | 3443.85994 2014-03-01 10:57:00 | 3445.03000 | 3446.92000 | 3441.00000 | 3443.07000 | 41.0350 | 141303.9900 | 3443.49994 2014-03-01 10:58:00 | 3441.00000 | 3446.04000 | 3440.00000 | 3446.04000 | 96.2789 | 331428.6500 | 3442.37997 2014-03-01 10:59:00 | 3447.01000 | 3449.88000 | 3447.01000 | 3447.94000 | 3.8880 | 13406.8700 | 3448.27000 2014-03-01 11:00:00 | 3447.97000 | 3447.97000 | 3445.72000 | 3446.30000 | 4.7950 | 16525.7000 | 3446.43999 2014-03-01 11:01:00 | 3446.31000 | 3449.44000 | 3442.10000 | 3442.10000 | 47.2411 | 162812.5100 | 3446.42001 2014-03-01 11:02:00 | 3442.00000 | 3443.00000 | 3441.89000 | 3443.00000 | 24.7830 | 85303.0100 | 3442.00002 2014-03-01 11:03:00 | 3443.00000 | 3449.55000 | 3442.92000 | 3446.04000 | 21.7330 | 74899.1800 | 3446.33002 2014-03-01 11:04:00 | 3446.66000 | 3449.00000 | 3443.20000 | 3445.07000 | 65.8811 | 226976.7500 | 3445.25002 2014-03-01 11:05:00 | 3444.48000 | 3448.81000 | 3443.45000 | 3445.03000 | 40.9540 | 141099.7800 | 3445.32005 2014-03-01 11:06:00 | 3445.00000 | 3452.99000 | 3445.00000 | 3452.99000 | 54.1610 | 186728.7500 | 3447.66002 2014-03-01 11:07:00 | 3450.01000 | 3453.01000 | 3450.01000 | 3452.98000 | 35.0970 | 121172.1700 | 3452.48997 2014-03-01 11:08:00 | 3453.00000 | 3455.60000 | 3452.48000 | 3453.00000 | 21.0720 | 72773.5700 | 3453.57001 2014-03-01 11:09:00 | 3453.75000 | 3454.98000 | 3450.14000 | 3451.00000 | 68.2630 | 235658.9400 | 3452.22006 2014-03-01 11:10:00 | 3453.00000 | 3460.01000 | 3453.00000 | 3460.00000 | 59.7261 | 206479.0300 | 3457.09993 2014-03-01 11:11:00 | 3460.00000 | 3460.01000 | 3452.81000 | 3456.04000 | 55.5090 | 191989.4900 | 3458.70998 2014-03-01 11:12:00 | 3456.05000 | 3456.30000 | 3453.10000 | 3453.45000 | 37.0950 | 128136.9000 | 3454.28995 2014-03-01 11:13:00 | 3453.98000 | 3456.17000 | 3453.29000 | 3453.38000 | 24.0530 | 83115.8600 | 3455.53002 2014-03-01 11:14:00 | 3453.35000 | 3456.00000 | 3453.31000 | 3453.31000 | 5.3230 | 18385.2500 | 3453.93000 2014-03-01 11:15:00 | 3455.99000 | 3455.99000 | 3453.09000 | 3453.09000 | 8.7980 | 30381.0500 | 3453.17999 2014-03-01 11:16:00 | 3453.00000 | 3453.10000 | 3449.97000 | 3451.00000 | 17.2660 | 59586.0100 | 3451.05998 2014-03-01 11:17:00 | 3450.93000 | 3450.95000 | 3449.99000 | 3449.99000 | 25.4920 | 87956.8300 | 3450.37001 2014-03-01 11:18:00 | 3449.95000 | 3452.79000 | 3448.05000 | 3448.05000 | 45.7350 | 157807.7500 | 3450.47993 2014-03-01 11:19:00 | 3450.00000 | 3450.00000 | 3450.00000 | 3450.00000 | 0.0800 | 276.0000 | 3450.00000 2014-03-01 11:20:00 | 3450.00000 | 3453.00000 | 3450.00000 | 3452.90000 | 20.4650 | 70632.0100 | 3451.35997 2014-03-01 11:21:00 | 3453.00000 | 3458.00000 | 3447.71000 | 3448.02000 | 47.8880 | 165351.6700 | 3452.87997 2014-03-01 11:22:00 | 3445.00000 | 3450.00000 | 3445.00000 | 3450.00000 | 8.0090 | 27600.6100 | 3446.20000 2014-03-01 11:23:00 | 3448.00000 | 3448.00000 | 3445.09000 | 3446.00000 | 5.3450 | 18421.6600 | 3446.51999 2014-03-01 11:24:00 | 3445.89000 | 3447.12000 | 3445.75000 | 3447.12000 | 1.7890 | 6164.7300 | 3445.91000 2014-03-01 11:25:00 | 3445.98000 | 3449.99000 | 3445.98000 | 3447.98000 | 4.5820 | 15795.8600 | 3447.37000 2014-03-01 11:26:00 | 3445.93000 | 3449.99000 | 3445.29000 | 3447.89000 | 20.0870 | 69227.1500 | 3446.36998 2014-03-01 11:27:00 | 3447.85000 | 3448.99000 | 3445.23000 | 3447.96000 | 19.5650 | 67463.0700 | 3448.14997 2014-03-01 11:28:00 | 3446.02000 | 3447.91000 | 3445.04000 | 3445.04000 | 2.7670 | 9533.5100 | 3445.43000 2014-03-01 11:29:00 | 3447.00000 | 3447.01000 | 3446.08000 | 3446.92000 | 10.2810 | 35437.1800 | 3446.86000 2014-03-01 11:30:00 | 3446.92000 | 3446.97000 | 3445.00000 | 3446.00000 | 5.2720 | 18162.8000 | 3445.14000 2014-03-01 11:31:00 | 3446.93000 | 3450.00000 | 3446.93000 | 3450.00000 | 1.8180 | 6267.5300 | 3447.49000 2014-03-01 11:32:00 | 3448.12000 | 3455.00000 | 3448.07000 | 3453.25000 | 24.8170 | 85636.5400 | 3450.71998 2014-03-01 11:33:00 | 3450.85000 | 3453.99000 | 3448.98000 | 3449.00000 | 26.7870 | 92438.7600 | 3450.87998 2014-03-01 11:34:00 | 3449.58000 | 3452.97000 | 3449.57000 | 3449.60000 | 27.8550 | 96142.3400 | 3451.52996 2014-03-01 11:35:00 | 3448.02000 | 3451.60000 | 3448.02000 | 3450.38000 | 6.1630 | 21260.7400 | 3449.74001 2014-03-01 11:36:00 | 3449.53000 | 3452.99000 | 3449.16000 | 3452.74000 | 16.0950 | 55560.1700 | 3452.00998 2014-03-01 11:37:00 | 3451.38000 | 3451.39000 | 3448.14000 | 3450.07000 | 31.9690 | 110266.6000 | 3449.16999 2014-03-01 11:38:00 | 3450.14000 | 3453.51000 | 3450.13000 | 3450.13000 | 23.0920 | 79718.4400 | 3452.21001 2014-03-01 11:39:00 | 3450.22000 | 3452.00000 | 3450.13000 | 3450.13000 | 19.4180 | 67011.5400 | 3450.99999 2014-03-01 11:40:00 | 3450.13000 | 3450.13000 | 3449.39000 | 3450.13000 | 19.9160 | 68709.7800 | 3449.97998 2014-03-01 11:41:00 | 3450.50000 | 3452.90000 | 3450.00000 | 3450.06000 | 8.3010 | 28647.5100 | 3451.09000 2014-03-01 11:42:00 | 3450.01000 | 3453.00000 | 3450.00000 | 3450.22000 | 18.7350 | 64658.8200 | 3451.22997 2014-03-01 11:43:00 | 3450.67000 | 3453.73000 | 3450.00000 | 3452.07000 | 22.2730 | 76870.7700 | 3451.30002 2014-03-01 11:44:00 | 3452.07000 | 3453.00000 | 3452.00000 | 3452.92000 | 11.2440 | 38818.6300 | 3452.39001 2014-03-01 11:45:00 | 3452.98000 | 3464.30000 | 3452.09000 | 3458.05000 | 53.2890 | 184235.9900 | 3457.29998 2014-03-01 11:46:00 | 3456.17000 | 3461.00000 | 3456.17000 | 3460.00000 | 52.6580 | 182175.1400 | 3459.58997 2014-03-01 11:47:00 | 3460.00000 | 3460.00000 | 3455.00000 | 3458.72000 | 68.7651 | 237748.3600 | 3457.39990 2014-03-01 11:48:00 | 3456.76000 | 3468.90000 | 3456.00000 | 3461.06000 | 75.6420 | 261820.4500 | 3461.31004 2014-03-01 11:49:00 | 3464.99000 | 3464.99000 | 3460.30000 | 3462.38000 | 49.3010 | 170697.1500 | 3462.35001 2014-03-01 11:50:00 | 3462.35000 | 3462.43000 | 3461.99000 | 3462.02000 | 15.3230 | 53050.4000 | 3462.14001 2014-03-01 11:51:00 | 3462.93000 | 3462.93000 | 3461.00000 | 3461.68000 | 5.3390 | 18481.7800 | 3461.66000 2014-03-01 11:52:00 | 3461.66000 | 3461.66000 | 3458.00000 | 3458.05000 | 28.3260 | 97997.7800 | 3459.63997 2014-03-01 11:53:00 | 3456.00000 | 3457.88000 | 3455.99000 | 3457.00000 | 11.1620 | 38587.9600 | 3457.08001 2014-03-01 11:54:00 | 3457.00000 | 3462.03000 | 3456.99000 | 3458.01000 | 19.1220 | 66141.3300 | 3458.91001 2014-03-01 11:55:00 | 3461.68000 | 3461.84000 | 3456.78000 | 3456.79000 | 41.3501 | 143063.3200 | 3459.81000 2014-03-01 11:56:00 | 3456.79000 | 3459.01000 | 3455.01000 | 3456.50000 | 13.8860 | 47994.5100 | 3456.31998 2014-03-01 11:57:00 | 3456.50000 | 3458.12000 | 3456.50000 | 3458.12000 | 6.8840 | 23798.8700 | 3457.13001 2014-03-01 11:58:00 | 3458.14000 | 3459.66000 | 3455.64000 | 3457.99000 | 10.8110 | 37377.0500 | 3457.32000 2014-03-01 11:59:00 | 3457.96000 | 3457.96000 | 3455.00000 | 3455.02000 | 5.2060 | 17987.2400 | 3455.09999 2014-03-01 12:00:00 | 3455.00000 | 3457.64000 | 3454.04000 | 3454.66000 | 51.4569 | 177783.7000 | 3454.99995 2014-03-01 12:01:00 | 3454.26000 | 3458.00000 | 3454.08000 | 3454.14000 | 81.4950 | 281603.3500 | 3455.46988 2014-03-01 12:02:00 | 3457.69000 | 3457.70000 | 3457.69000 | 3457.70000 | 2.9600 | 10234.7700 | 3457.69000 2014-03-01 12:03:00 | 3457.70000 | 3459.00000 | 3457.00000 | 3457.00000 | 2.3000 | 7951.3000 | 3457.09000 2014-03-01 12:04:00 | 3459.00000 | 3460.00000 | 3457.11000 | 3458.99000 | 23.6050 | 81668.1700 | 3459.77997 2014-03-01 12:05:00 | 3459.65000 | 3459.98000 | 3456.15000 | 3459.59000 | 56.4170 | 195088.1600 | 3457.96995 2014-03-01 12:06:00 | 3459.02000 | 3461.68000 | 3457.01000 | 3458.90000 | 100.1119 | 346375.2000 | 3459.88006 2014-03-01 12:07:00 | 3458.29000 | 3462.88000 | 3456.84000 | 3462.82000 | 85.6700 | 296443.0000 | 3460.29000 2014-03-01 12:08:00 | 3462.82000 | 3462.99000 | 3458.71000 | 3462.99000 | 11.9890 | 41510.6000 | 3462.39000 2014-03-01 12:09:00 | 3462.99000 | 3466.02000 | 3462.99000 | 3465.88000 | 42.7020 | 147949.5600 | 3464.70002 2014-03-01 12:10:00 | 3465.86000 | 3466.14000 | 3464.00000 | 3466.14000 | 4.2920 | 14873.5000 | 3465.40000 2014-03-01 12:11:00 | 3467.38000 | 3467.38000 | 3466.00000 | 3467.21000 | 15.6510 | 54257.8700 | 3466.74000 2014-03-01 12:12:00 | 3467.18000 | 3467.18000 | 3464.00000 | 3464.00000 | 36.1060 | 125114.8600 | 3465.20996 2014-03-01 12:13:00 | 3464.91000 | 3467.87000 | 3464.00000 | 3467.87000 | 10.9910 | 38095.1300 | 3466.03000 2014-03-01 12:14:00 | 3467.85000 | 3467.85000 | 3462.00000 | 3462.00000 | 51.1930 | 177392.7900 | 3465.18004 2014-03-01 12:15:00 | 3462.00000 | 3467.97000 | 3461.48000 | 3462.00000 | 55.1370 | 190995.2600 | 3464.00995 2014-03-01 12:16:00 | 3464.76000 | 3465.32000 | 3460.00000 | 3462.23000 | 88.8039 | 307565.3200 | 3463.42010 2014-03-01 12:17:00 | 3462.26000 | 3465.98000 | 3460.27000 | 3465.60000 | 76.6340 | 265398.2400 | 3463.19009 2014-03-01 12:18:00 | 3463.19000 | 3465.79000 | 3461.83000 | 3464.99000 | 112.5272 | 389772.6700 | 3463.80991 2014-03-01 12:19:00 | 3464.98000 | 3465.00000 | 3462.57000 | 3464.97000 | 7.7130 | 26724.2900 | 3464.84001 2014-03-01 12:20:00 | 3464.96000 | 3464.96000 | 3461.77000 | 3464.04000 | 8.3040 | 28763.5300 | 3463.82001 2014-03-01 12:21:00 | 3464.00000 | 3464.76000 | 3461.98000 | 3462.00000 | 4.0370 | 13980.0000 | 3462.97000 2014-03-01 12:22:00 | 3462.09000 | 3463.90000 | 3460.00000 | 3462.84000 | 59.0930 | 204543.8400 | 3461.39005 2014-03-01 12:23:00 | 3462.82000 | 3463.91000 | 3460.06000 | 3462.69000 | 57.2630 | 198228.8900 | 3461.73005 2014-03-01 12:24:00 | 3461.68000 | 3463.00000 | 3457.96000 | 3457.96000 | 31.3470 | 108487.5000 | 3460.85997 2014-03-01 12:25:00 | 3457.94000 | 3457.97000 | 3455.98000 | 3456.00000 | 12.5440 | 43367.3100 | 3457.22001 2014-03-01 12:26:00 | 3456.10000 | 3458.30000 | 3455.08000 | 3455.96000 | 22.1800 | 76648.5300 | 3455.75000 2014-03-01 12:27:00 | 3456.00000 | 3456.01000 | 3450.30000 | 3452.18000 | 25.6200 | 88499.0700 | 3454.30000 2014-03-01 12:28:00 | 3452.02000 | 3455.00000 | 3451.00000 | 3454.99000 | 97.5260 | 336783.7300 | 3453.26989 2014-03-01 12:29:00 | 3454.05000 | 3455.00000 | 3452.04000 | 3455.00000 | 16.5400 | 57128.7600 | 3453.98000 2014-03-01 12:30:00 | 3455.00000 | 3455.00000 | 3450.00000 | 3450.41000 | 20.1830 | 69697.6600 | 3453.29002 2014-03-01 12:31:00 | 3450.01000 | 3450.12000 | 3446.01000 | 3446.01000 | 62.3671 | 215074.1400 | 3448.51995 2014-03-01 12:32:00 | 3446.01000 | 3449.80000 | 3446.01000 | 3449.80000 | 65.4690 | 225733.1600 | 3447.93998 2014-03-01 12:33:00 | 3450.00000 | 3450.07000 | 3448.02000 | 3450.07000 | 34.4090 | 118711.2600 | 3450.00999 2014-03-01 12:34:00 | 3451.91000 | 3454.12000 | 3448.01000 | 3449.77000 | 25.1890 | 86932.2100 | 3451.19999 2014-03-01 12:35:00 | 3449.77000 | 3449.77000 | 3445.00000 | 3445.97000 | 30.7900 | 106096.2800 | 3445.80000 2014-03-01 12:36:00 | 3445.99000 | 3447.64000 | 3445.00000 | 3447.60000 | 31.5970 | 108859.0100 | 3445.22997 2014-03-01 12:37:00 | 3447.56000 | 3451.67000 | 3447.56000 | 3449.21000 | 81.4600 | 281026.3200 | 3449.87000 2014-03-01 12:38:00 | 3448.02000 | 3449.17000 | 3445.11000 | 3447.12000 | 102.2450 | 352491.7300 | 3447.51985 2014-03-01 12:39:00 | 3446.91000 | 3447.00000 | 3442.00000 | 3444.53000 | 42.7840 | 147402.8700 | 3445.28005 2014-03-01 12:40:00 | 3442.01000 | 3445.91000 | 3434.00000 | 3438.86000 | 120.7531 | 415434.2700 | 3440.36011 2014-03-01 12:41:00 | 3437.69000 | 3440.00000 | 3435.00000 | 3438.48000 | 25.0340 | 86043.0300 | 3437.05003 2014-03-01 12:42:00 | 3437.00000 | 3437.00000 | 3435.50000 | 3435.50000 | 24.0410 | 82607.9000 | 3436.13001 2014-03-01 12:43:00 | 3435.59000 | 3436.97000 | 3432.10000 | 3435.01000 | 51.4120 | 176604.8300 | 3435.09003 2014-03-01 12:44:00 | 3432.14000 | 3432.14000 | 3425.00000 | 3428.00000 | 58.7141 | 201251.8400 | 3427.66007 2014-03-01 12:45:00 | 3426.00000 | 3435.00000 | 3425.07000 | 3433.94000 | 80.5999 | 276597.1600 | 3431.73000 2014-03-01 12:46:00 | 3432.00000 | 3433.00000 | 3428.10000 | 3430.06000 | 28.1690 | 96649.0400 | 3431.03999 2014-03-01 12:47:00 | 3432.97000 | 3434.99000 | 3430.35000 | 3433.95000 | 55.9301 | 191974.8700 | 3432.41000 2014-03-01 12:48:00 | 3433.43000 | 3434.99000 | 3429.00000 | 3429.92000 | 26.3620 | 90469.0000 | 3431.80002 2014-03-01 12:49:00 | 3432.00000 | 3434.01000 | 3432.00000 | 3433.88000 | 3.2710 | 11228.2400 | 3432.66000 2014-03-01 12:50:00 | 3434.01000 | 3438.31000 | 3433.87000 | 3437.00000 | 25.2700 | 86838.9800 | 3436.45000 2014-03-01 12:51:00 | 3437.01000 | 3438.00000 | 3432.18000 | 3433.01000 | 50.6169 | 173812.4600 | 3433.87995 2014-03-01 12:52:00 | 3433.40000 | 3434.00000 | 3433.01000 | 3433.92000 | 10.5890 | 36358.6400 | 3433.62000 2014-03-01 12:53:00 | 3433.93000 | 3433.93000 | 3429.98000 | 3430.00000 | 23.7500 | 81487.4800 | 3431.05000 2014-03-01 12:54:00 | 3430.00000 | 3431.00000 | 3428.00000 | 3428.02000 | 33.5800 | 115176.1900 | 3429.90000 2014-03-01 12:55:00 | 3429.99000 | 3435.21000 | 3428.00000 | 3432.65000 | 72.3169 | 248135.3100 | 3431.21994 2014-03-01 12:56:00 | 3433.00000 | 3433.50000 | 3431.00000 | 3433.48000 | 22.8800 | 78538.4600 | 3432.62000 2014-03-01 12:57:00 | 3433.50000 | 3435.00000 | 3430.01000 | 3432.89000 | 41.0941 | 141111.2300 | 3433.86005 2014-03-01 12:58:00 | 3432.27000 | 3436.00000 | 3432.27000 | 3436.00000 | 11.6090 | 39867.3800 | 3434.18000 2014-03-01 12:59:00 | 3436.03000 | 3436.06000 | 3431.00000 | 3435.46000 | 35.0970 | 120556.3900 | 3434.94997 2014-03-01 13:00:00 | 3435.52000 | 3438.53000 | 3435.33000 | 3438.53000 | 27.9990 | 96223.3000 | 3436.66999 2014-03-01 13:01:00 | 3438.53000 | 3438.78000 | 3436.00000 | 3436.00000 | 13.3210 | 45798.3500 | 3438.06000 2014-03-01 13:02:00 | 3436.95000 | 3438.84000 | 3430.00000 | 3432.00000 | 65.2279 | 223965.3000 | 3433.57996 2014-03-01 13:03:00 | 3432.97000 | 3435.00000 | 3428.04000 | 3429.00000 | 68.3091 | 234392.3600 | 3431.34998 2014-03-01 13:04:00 | 3429.03000 | 3432.70000 | 3429.00000 | 3429.99000 | 32.8690 | 112752.4100 | 3430.35999 2014-03-01 13:05:00 | 3430.98000 | 3432.00000 | 3429.10000 | 3431.46000 | 10.0760 | 34569.5900 | 3430.87999 2014-03-01 13:06:00 | 3431.46000 | 3431.46000 | 3429.01000 | 3430.00000 | 48.8220 | 167453.0000 | 3429.87003 2014-03-01 13:07:00 | 3430.91000 | 3430.91000 | 3430.91000 | 3430.91000 | 0.2100 | 720.4900 | 3430.91000 2014-03-01 13:08:00 | 3430.16000 | 3430.18000 | 3429.00000 | 3429.02000 | 31.3820 | 107635.9800 | 3429.86002 2014-03-01 13:09:00 | 3429.00000 | 3432.70000 | 3429.00000 | 3432.70000 | 9.7440 | 33420.7300 | 3429.88001 2014-03-01 13:10:00 | 3432.68000 | 3432.81000 | 3430.00000 | 3430.00000 | 16.6690 | 57191.0200 | 3430.98000 2014-03-01 13:11:00 | 3430.00000 | 3430.00000 | 3429.87000 | 3429.87000 | 9.3690 | 32135.5000 | 3429.98000 2014-03-01 13:12:00 | 3429.10000 | 3429.11000 | 3428.00000 | 3428.00000 | 12.9430 | 44376.5700 | 3428.62001 2014-03-01 13:13:00 | 3426.01000 | 3427.94000 | 3420.77000 | 3420.95000 | 45.3800 | 155345.2900 | 3423.21000 2014-03-01 13:14:00 | 3422.24000 | 3422.25000 | 3417.98000 | 3420.02000 | 52.4419 | 179362.9300 | 3420.22003 2014-03-01 13:15:00 | 3421.91000 | 3424.00000 | 3421.03000 | 3423.89000 | 8.9840 | 30748.9300 | 3422.63001 2014-03-01 13:16:00 | 3423.87000 | 3427.59000 | 3422.04000 | 3424.00000 | 37.8610 | 129644.9200 | 3424.23001 2014-03-01 13:17:00 | 3423.30000 | 3424.00000 | 3420.02000 | 3420.08000 | 15.1350 | 51788.1400 | 3421.74998 2014-03-01 13:18:00 | 3422.00000 | 3422.00000 | 3419.70000 | 3420.98000 | 32.2810 | 110412.3700 | 3420.35001 2014-03-01 13:19:00 | 3420.96000 | 3420.96000 | 3418.09000 | 3419.98000 | 9.7140 | 33221.9500 | 3420.01001 2014-03-01 13:20:00 | 3419.98000 | 3420.00000 | 3414.97000 | 3414.97000 | 45.4140 | 155139.5400 | 3416.12005 2014-03-01 13:21:00 | 3414.97000 | 3419.99000 | 3414.97000 | 3416.51000 | 142.6631 | 487438.4700 | 3416.71013 2014-03-01 13:22:00 | 3416.00000 | 3417.99000 | 3415.30000 | 3417.89000 | 11.2350 | 38379.7900 | 3416.08998 2014-03-01 13:23:00 | 3417.89000 | 3423.31000 | 3417.86000 | 3423.28000 | 50.8961 | 174109.3400 | 3420.87994 2014-03-01 13:24:00 | 3423.99000 | 3424.00000 | 3421.00000 | 3421.82000 | 17.8470 | 61069.1700 | 3421.81998 2014-03-01 13:25:00 | 3421.82000 | 3425.84000 | 3421.00000 | 3421.03000 | 35.4670 | 121422.9800 | 3423.54997 2014-03-01 13:26:00 | 3422.00000 | 3425.01000 | 3422.00000 | 3425.01000 | 12.6600 | 43351.6800 | 3424.30000 2014-03-01 13:27:00 | 3425.99000 | 3430.61000 | 3425.99000 | 3430.58000 | 15.1030 | 51800.2600 | 3429.80001 2014-03-01 13:28:00 | 3430.58000 | 3434.00000 | 3430.00000 | 3430.00000 | 57.1619 | 196149.4600 | 3431.47003 2014-03-01 13:29:00 | 3429.99000 | 3434.29000 | 3428.80000 | 3431.51000 | 30.9400 | 106163.4800 | 3431.27000 2014-03-01 13:30:00 | 3432.33000 | 3437.00000 | 3430.11000 | 3432.00000 | 75.8091 | 260267.8100 | 3433.19998 2014-03-01 13:31:00 | 3432.40000 | 3434.51000 | 3431.93000 | 3434.40000 | 14.5020 | 49787.8900 | 3433.17001 2014-03-01 13:32:00 | 3432.42000 | 3440.97000 | 3431.21000 | 3440.97000 | 27.8920 | 95826.2300 | 3435.62002 2014-03-01 13:33:00 | 3441.88000 | 3442.01000 | 3438.00000 | 3438.03000 | 23.9460 | 82367.8600 | 3439.72997 2014-03-01 13:34:00 | 3439.74000 | 3441.45000 | 3432.51000 | 3436.11000 | 76.0481 | 261530.7900 | 3439.01996 2014-03-01 13:35:00 | 3433.47000 | 3440.38000 | 3431.20000 | 3440.24000 | 50.9030 | 174820.7200 | 3434.39004 2014-03-01 13:36:00 | 3439.38000 | 3442.07000 | 3430.10000 | 3438.52000 | 112.1400 | 385526.1400 | 3437.90000 2014-03-01 13:37:00 | 3442.23000 | 3442.35000 | 3435.79000 | 3438.51000 | 41.4160 | 142459.3700 | 3439.71995 2014-03-01 13:38:00 | 3438.46000 | 3438.46000 | 3432.42000 | 3434.22000 | 8.5420 | 29341.8800 | 3435.01000 2014-03-01 13:39:00 | 3434.37000 | 3437.93000 | 3432.39000 | 3434.08000 | 74.0881 | 254554.7600 | 3435.83996 2014-03-01 13:40:00 | 3434.11000 | 3435.00000 | 3434.00000 | 3434.04000 | 6.3680 | 21868.6900 | 3434.15000 2014-03-01 13:41:00 | 3434.11000 | 3437.00000 | 3431.60000 | 3437.00000 | 5.2750 | 18109.7800 | 3433.12999 2014-03-01 13:42:00 | 3434.31000 | 3434.31000 | 3431.70000 | 3431.70000 | 7.4380 | 25535.3700 | 3433.10000 2014-03-01 13:43:00 | 3431.68000 | 3433.00000 | 3431.29000 | 3432.74000 | 10.8000 | 37060.2000 | 3431.50000 2014-03-01 13:44:00 | 3431.98000 | 3433.93000 | 3430.12000 | 3433.21000 | 17.6110 | 60436.1600 | 3431.73001 2014-03-01 13:45:00 | 3433.13000 | 3434.00000 | 3433.13000 | 3434.00000 | 2.5620 | 8797.6500 | 3433.90000 2014-03-01 13:46:00 | 3436.82000 | 3437.00000 | 3436.00000 | 3436.68000 | 16.7470 | 57556.7800 | 3436.83999 2014-03-01 13:47:00 | 3437.00000 | 3442.34000 | 3437.00000 | 3440.92000 | 20.5990 | 70870.4500 | 3440.47999 2014-03-01 13:48:00 | 3440.91000 | 3444.20000 | 3440.91000 | 3442.89000 | 22.7790 | 78413.1000 | 3442.33999 2014-03-01 13:49:00 | 3442.85000 | 3442.85000 | 3440.91000 | 3442.00000 | 25.9590 | 89329.6400 | 3441.17999 2014-03-01 13:50:00 | 3441.96000 | 3442.56000 | 3441.00000 | 3441.00000 | 16.0800 | 55342.8400 | 3441.72000 2014-03-01 13:51:00 | 3441.00000 | 3442.76000 | 3440.91000 | 3442.70000 | 28.8290 | 99219.9300 | 3441.66999 2014-03-01 13:52:00 | 3442.69000 | 3447.90000 | 3440.91000 | 3447.90000 | 58.0460 | 199946.3600 | 3444.61993 2014-03-01 13:53:00 | 3446.27000 | 3449.00000 | 3443.31000 | 3448.85000 | 35.7130 | 123123.9000 | 3447.59003 2014-03-01 13:54:00 | 3449.00000 | 3450.00000 | 3449.00000 | 3449.99000 | 19.2930 | 66553.9500 | 3449.64002 2014-03-01 13:55:00 | 3450.00000 | 3450.00000 | 3447.01000 | 3447.09000 | 25.2600 | 87128.6400 | 3449.27000 2014-03-01 13:56:00 | 3447.09000 | 3448.00000 | 3446.22000 | 3446.35000 | 24.1260 | 83167.8400 | 3447.22997 2014-03-01 13:57:00 | 3445.09000 | 3447.95000 | 3443.00000 | 3444.00000 | 50.7270 | 174803.3800 | 3445.95996 2014-03-01 13:58:00 | 3443.93000 | 3446.00000 | 3443.00000 | 3444.91000 | 14.4110 | 49631.2400 | 3443.98000 2014-03-01 13:59:00 | 3444.88000 | 3448.70000 | 3444.60000 | 3448.46000 | 20.6330 | 71105.3500 | 3446.20002 2014-03-01 14:00:00 | 3448.41000 | 3448.51000 | 3445.45000 | 3448.33000 | 25.9160 | 89322.9100 | 3446.62997 2014-03-01 14:01:00 | 3447.14000 | 3449.01000 | 3447.11000 | 3449.01000 | 20.7570 | 71573.5800 | 3448.16998 2014-03-01 14:02:00 | 3448.00000 | 3451.50000 | 3448.00000 | 3450.00000 | 40.5390 | 139860.6500 | 3450.02999 2014-03-01 14:03:00 | 3450.00000 | 3451.00000 | 3449.96000 | 3451.00000 | 21.8110 | 75248.2500 | 3450.01001 2014-03-01 14:04:00 | 3451.00000 | 3451.00000 | 3449.23000 | 3449.23000 | 9.6490 | 33291.0900 | 3450.21000 2014-03-01 14:05:00 | 3449.23000 | 3450.13000 | 3449.00000 | 3450.13000 | 7.9060 | 27274.0300 | 3449.78999 2014-03-01 14:06:00 | 3450.15000 | 3454.28000 | 3449.98000 | 3454.28000 | 29.3330 | 101220.0000 | 3450.72003 2014-03-01 14:07:00 | 3450.60000 | 3451.58000 | 3448.80000 | 3449.80000 | 31.1260 | 107390.1300 | 3450.16996 2014-03-01 14:08:00 | 3449.00000 | 3450.00000 | 3448.50000 | 3450.00000 | 24.4310 | 84279.0800 | 3449.68001 2014-03-01 14:09:00 | 3449.98000 | 3450.01000 | 3447.10000 | 3449.88000 | 35.7700 | 123366.7000 | 3448.89000 2014-03-01 14:10:00 | 3449.93000 | 3450.00000 | 3449.90000 | 3449.90000 | 0.1400 | 482.9900 | 3449.93000 2014-03-01 14:11:00 | 3448.11000 | 3450.00000 | 3447.30000 | 3449.76000 | 14.7850 | 50980.5400 | 3448.12998 2014-03-01 14:12:00 | 3449.50000 | 3449.90000 | 3447.52000 | 3448.95000 | 16.5730 | 57167.7400 | 3449.45001 2014-03-01 14:13:00 | 3448.98000 | 3449.93000 | 3448.00000 | 3448.00000 | 32.4410 | 111880.2500 | 3448.73001 2014-03-01 14:14:00 | 3448.00000 | 3449.08000 | 3447.10000 | 3447.11000 | 79.0410 | 272470.0800 | 3447.20002 2014-03-01 14:15:00 | 3447.10000 | 3447.62000 | 3440.00000 | 3440.99000 | 106.3461 | 366145.4700 | 3442.95988 2014-03-01 14:16:00 | 3441.00000 | 3445.00000 | 3440.00000 | 3442.00000 | 48.6070 | 167288.3700 | 3441.64996 2014-03-01 14:17:00 | 3440.30000 | 3443.00000 | 3440.00000 | 3440.04000 | 36.4600 | 125434.7900 | 3440.34000 2014-03-01 14:18:00 | 3441.45000 | 3444.01000 | 3440.00000 | 3444.01000 | 33.4960 | 115262.3300 | 3441.07996 2014-03-01 14:19:00 | 3441.15000 | 3445.00000 | 3441.15000 | 3443.49000 | 48.8561 | 168213.8400 | 3443.04994 2014-03-01 14:20:00 | 3443.56000 | 3444.67000 | 3440.00000 | 3440.02000 | 24.7710 | 85250.6700 | 3441.55001 2014-03-01 14:21:00 | 3441.00000 | 3444.00000 | 3441.00000 | 3441.21000 | 10.5620 | 36359.4100 | 3442.47001 2014-03-01 14:22:00 | 3442.34000 | 3442.91000 | 3442.34000 | 3442.91000 | 0.6380 | 2196.5700 | 3442.90000 2014-03-01 14:23:00 | 3440.01000 | 3440.22000 | 3439.47000 | 3439.47000 | 10.7100 | 36842.6300 | 3440.02000 2014-03-01 14:24:00 | 3440.22000 | 3442.00000 | 3439.98000 | 3439.98000 | 4.6470 | 15986.5300 | 3440.18000 2014-03-01 14:25:00 | 3439.94000 | 3439.94000 | 3439.15000 | 3439.78000 | 2.3750 | 8169.0300 | 3439.59000 2014-03-01 14:26:00 | 3439.78000 | 3439.93000 | 3438.11000 | 3439.92000 | 15.8610 | 54557.8400 | 3439.75000 2014-03-01 14:27:00 | 3439.90000 | 3439.90000 | 3438.00000 | 3439.84000 | 2.6960 | 9271.9200 | 3439.14000 2014-03-01 14:28:00 | 3439.83000 | 3439.83000 | 3438.50000 | 3438.50000 | 1.1580 | 3982.4100 | 3439.04000 2014-03-01 14:29:00 | 3438.50000 | 3439.75000 | 3438.40000 | 3439.75000 | 24.9120 | 85668.0800 | 3438.83001 2014-03-01 14:30:00 | 3439.75000 | 3439.90000 | 3429.40000 | 3430.00000 | 88.1371 | 302616.1600 | 3433.46993 2014-03-01 14:31:00 | 3430.00000 | 3435.11000 | 3429.39000 | 3432.10000 | 61.0130 | 209311.1700 | 3430.60005 2014-03-01 14:32:00 | 3434.76000 | 3435.00000 | 3430.00000 | 3434.99000 | 107.0159 | 367235.7400 | 3431.59987 2014-03-01 14:33:00 | 3430.03000 | 3434.99000 | 3429.00000 | 3430.00000 | 59.4000 | 203821.0400 | 3431.33000 2014-03-01 14:34:00 | 3430.00000 | 3434.00000 | 3430.00000 | 3432.38000 | 48.6220 | 166831.3400 | 3431.19003 2014-03-01 14:35:00 | 3430.05000 | 3433.74000 | 3427.01000 | 3428.35000 | 61.9830 | 212651.3000 | 3430.80005 2014-03-01 14:36:00 | 3428.05000 | 3434.90000 | 3427.00000 | 3431.90000 | 132.7031 | 455165.1000 | 3429.95012 2014-03-01 14:37:00 | 3433.61000 | 3433.61000 | 3428.00000 | 3429.23000 | 71.4971 | 245247.0700 | 3430.16994 2014-03-01 14:38:00 | 3428.02000 | 3431.28000 | 3401.10000 | 3423.81000 | 146.1150 | 499255.7800 | 3416.86978 2014-03-01 14:39:00 | 3423.81000 | 3428.04000 | 3422.00000 | 3425.00000 | 23.4890 | 80436.3900 | 3424.42999 2014-03-01 14:40:00 | 3426.85000 | 3428.05000 | 3425.00000 | 3428.05000 | 23.7500 | 81375.8200 | 3426.35000 2014-03-01 14:41:00 | 3430.00000 | 3434.72000 | 3425.00000 | 3428.04000 | 61.2610 | 210159.6300 | 3430.56002 2014-03-01 14:42:00 | 3428.70000 | 3435.00000 | 3428.70000 | 3435.00000 | 62.9931 | 216101.4500 | 3430.56006 2014-03-01 14:43:00 | 3434.00000 | 3434.00000 | 3434.00000 | 3434.00000 | 1.3360 | 4587.8200 | 3434.00000 2014-03-01 14:44:00 | 3431.38000 | 3432.39000 | 3431.38000 | 3431.51000 | 7.9000 | 27110.6300 | 3431.73000 2014-03-01 14:45:00 | 3431.50000 | 3431.80000 | 3428.01000 | 3430.00000 | 10.8460 | 37204.5700 | 3430.25999 2014-03-01 14:46:00 | 3430.33000 | 3438.00000 | 3430.33000 | 3436.00000 | 44.0130 | 151120.9100 | 3433.55004 2014-03-01 14:47:00 | 3435.99000 | 3438.00000 | 3435.00000 | 3436.01000 | 44.5290 | 152984.1100 | 3435.60999 2014-03-01 14:48:00 | 3436.10000 | 3437.82000 | 3435.91000 | 3437.80000 | 13.6760 | 46997.6700 | 3436.50998 2014-03-01 14:49:00 | 3437.90000 | 3439.89000 | 3437.90000 | 3438.03000 | 8.7920 | 30229.3800 | 3438.28001 2014-03-01 14:50:00 | 3439.87000 | 3445.53000 | 3439.87000 | 3445.50000 | 37.0030 | 127384.7000 | 3442.55003 2014-03-01 14:51:00 | 3443.09000 | 3445.07000 | 3440.00000 | 3441.01000 | 64.7180 | 222784.7000 | 3442.38996 2014-03-01 14:52:00 | 3442.08000 | 3445.96000 | 3441.06000 | 3445.00000 | 33.2700 | 114569.7900 | 3443.64000 2014-03-01 14:53:00 | 3444.79000 | 3448.05000 | 3441.41000 | 3446.52000 | 92.4030 | 318346.9600 | 3445.20008 2014-03-01 14:54:00 | 3446.52000 | 3448.99000 | 3443.83000 | 3443.83000 | 59.6651 | 205645.8200 | 3446.66991 2014-03-01 14:55:00 | 3442.99000 | 3445.71000 | 3441.65000 | 3443.93000 | 7.1240 | 24530.5200 | 3443.36001 2014-03-01 14:56:00 | 3443.94000 | 3444.03000 | 3442.00000 | 3442.55000 | 9.1820 | 31615.9700 | 3443.26001 2014-03-01 14:57:00 | 3442.01000 | 3443.12000 | 3442.00000 | 3442.00000 | 41.1550 | 141678.0100 | 3442.54994 2014-03-01 14:58:00 | 3442.00000 | 3443.03000 | 3441.00000 | 3443.02000 | 12.4020 | 42692.4200 | 3442.38001 2014-03-01 14:59:00 | 3443.99000 | 3471.00000 | 3443.79000 | 3446.00000 | 148.3191 | 512365.4800 | 3454.47996 2014-03-01 15:00:00 | 3446.00000 | 3448.96000 | 3446.00000 | 3446.00000 | 21.8040 | 75156.6100 | 3446.92003 2014-03-01 15:01:00 | 3446.01000 | 3446.01000 | 3442.01000 | 3442.01000 | 9.7460 | 33570.4300 | 3444.52999 2014-03-01 15:02:00 | 3443.97000 | 3444.33000 | 3442.00000 | 3442.00000 | 11.6720 | 40194.1900 | 3443.64001 2014-03-01 15:03:00 | 3442.12000 | 3444.00000 | 3441.00000 | 3441.03000 | 15.8850 | 54680.5000 | 3442.26998 2014-03-01 15:04:00 | 3441.97000 | 3442.79000 | 3440.00000 | 3440.01000 | 9.4230 | 32418.3800 | 3440.35001 2014-03-01 15:05:00 | 3440.00000 | 3440.96000 | 3439.00000 | 3440.87000 | 29.9850 | 103155.3900 | 3440.22996 2014-03-01 15:06:00 | 3439.03000 | 3439.03000 | 3436.99000 | 3437.00000 | 8.3320 | 28641.9800 | 3437.59000 2014-03-01 15:07:00 | 3437.01000 | 3439.00000 | 3437.01000 | 3439.00000 | 2.4000 | 8253.0000 | 3438.75000 2014-03-01 15:08:00 | 3439.00000 | 3440.01000 | 3439.00000 | 3440.00000 | 25.0610 | 86209.1500 | 3439.97001 2014-03-01 15:09:00 | 3439.05000 | 3440.00000 | 3438.46000 | 3439.99000 | 13.5530 | 46617.4400 | 3439.64001 2014-03-01 15:10:00 | 3440.00000 | 3442.01000 | 3440.00000 | 3442.01000 | 2.8090 | 9663.5600 | 3440.21000 2014-03-01 15:11:00 | 3440.06000 | 3441.92000 | 3440.06000 | 3441.86000 | 3.0480 | 10488.8200 | 3441.22000 2014-03-01 15:12:00 | 3442.99000 | 3442.99000 | 3442.99000 | 3442.99000 | 0.8310 | 2861.1200 | 3442.99000 2014-03-01 15:13:00 | 3442.99000 | 3443.59000 | 3442.99000 | 3443.04000 | 16.9100 | 58221.3800 | 3443.01000 2014-03-01 15:14:00 | 3442.05000 | 3444.60000 | 3442.05000 | 3444.60000 | 18.4730 | 63624.0900 | 3444.17002 2014-03-01 15:15:00 | 3444.98000 | 3445.00000 | 3444.98000 | 3445.00000 | 14.5160 | 50007.5200 | 3444.98998 2014-03-01 15:16:00 | 3445.00000 | 3449.00000 | 3445.00000 | 3448.78000 | 29.0420 | 100063.3900 | 3445.47002 2014-03-01 15:17:00 | 3448.78000 | 3452.02000 | 3448.01000 | 3452.01000 | 16.5330 | 57036.6100 | 3449.86001 2014-03-01 15:18:00 | 3451.99000 | 3454.00000 | 3450.95000 | 3451.99000 | 34.6390 | 119581.0600 | 3452.20999 2014-03-01 15:19:00 | 3449.86000 | 3451.84000 | 3447.21000 | 3448.42000 | 52.6070 | 181501.1500 | 3450.12995 2014-03-01 15:20:00 | 3449.98000 | 3450.00000 | 3448.44000 | 3449.99000 | 17.8970 | 61727.2600 | 3449.02998 2014-03-01 15:21:00 | 3448.50000 | 3448.54000 | 3444.00000 | 3444.01000 | 12.4440 | 42886.2600 | 3446.34001 2014-03-01 15:22:00 | 3444.91000 | 3448.54000 | 3443.00000 | 3443.00000 | 57.5150 | 198177.0400 | 3445.65992 2014-03-01 15:23:00 | 3442.00000 | 3446.50000 | 3439.97000 | 3442.74000 | 60.7759 | 209201.1300 | 3442.16993 2014-03-01 15:24:00 | 3445.96000 | 3445.97000 | 3442.01000 | 3443.91000 | 18.7820 | 64683.7600 | 3443.92001 2014-03-01 15:25:00 | 3443.89000 | 3448.01000 | 3443.89000 | 3445.21000 | 54.3140 | 187172.0800 | 3446.11006 2014-03-01 15:26:00 | 3445.38000 | 3447.49000 | 3442.10000 | 3443.31000 | 10.7850 | 37143.4600 | 3443.98998 2014-03-01 15:27:00 | 3443.82000 | 3446.95000 | 3440.00000 | 3442.20000 | 67.4500 | 232230.2400 | 3443.00000 2014-03-01 15:28:00 | 3441.00000 | 3442.99000 | 3441.00000 | 3441.96000 | 10.6400 | 36615.3600 | 3441.29000 2014-03-01 15:29:00 | 3441.92000 | 3444.00000 | 3440.00000 | 3440.75000 | 36.2450 | 124761.6700 | 3442.18005 2014-03-01 15:30:00 | 3442.00000 | 3444.00000 | 3442.00000 | 3444.00000 | 16.5470 | 56982.2000 | 3443.65999 2014-03-01 15:31:00 | 3443.73000 | 3444.50000 | 3440.25000 | 3441.66000 | 20.2470 | 69702.0500 | 3442.58998 2014-03-01 15:32:00 | 3441.50000 | 3444.29000 | 3441.00000 | 3441.00000 | 12.6680 | 43604.6500 | 3442.10999 2014-03-01 15:33:00 | 3441.44000 | 3443.00000 | 3441.01000 | 3441.01000 | 5.0080 | 17236.2800 | 3441.75000 2014-03-01 15:34:00 | 3441.94000 | 3441.94000 | 3441.00000 | 3441.66000 | 3.2870 | 11312.0600 | 3441.46000 2014-03-01 15:35:00 | 3441.65000 | 3442.01000 | 3440.37000 | 3440.37000 | 14.4570 | 49757.9200 | 3441.78999 2014-03-01 15:36:00 | 3440.10000 | 3441.04000 | 3440.10000 | 3441.01000 | 11.6440 | 40064.8000 | 3440.81001 2014-03-01 15:37:00 | 3443.00000 | 3443.00000 | 3440.00000 | 3440.63000 | 14.2440 | 49007.7000 | 3440.59002 2014-03-01 15:38:00 | 3440.00000 | 3442.91000 | 3437.00000 | 3438.97000 | 21.6100 | 74322.1600 | 3439.25000 2014-03-01 15:39:00 | 3438.88000 | 3439.06000 | 3438.87000 | 3439.00000 | 6.2070 | 21345.7800 | 3438.97999 2014-03-01 15:40:00 | 3439.10000 | 3439.10000 | 3437.02000 | 3437.10000 | 16.7780 | 57681.1600 | 3437.89999 2014-03-01 15:41:00 | 3437.92000 | 3440.38000 | 3437.92000 | 3438.07000 | 23.4970 | 80820.0400 | 3439.58998 2014-03-01 15:42:00 | 3440.92000 | 3440.93000 | 3439.74000 | 3439.74000 | 2.6680 | 9179.6300 | 3440.64000 2014-03-01 15:43:00 | 3439.16000 | 3440.99000 | 3437.01000 | 3440.99000 | 13.1860 | 45336.0200 | 3438.18998 2014-03-01 15:44:00 | 3440.90000 | 3440.90000 | 3438.03000 | 3440.00000 | 9.4620 | 32545.9800 | 3439.65001 2014-03-01 15:45:00 | 3439.99000 | 3439.99000 | 3439.99000 | 3439.99000 | 1.2210 | 4200.2300 | 3439.99000 2014-03-01 15:46:00 | 3439.99000 | 3440.99000 | 3437.03000 | 3439.05000 | 8.9490 | 30779.5000 | 3439.43000 2014-03-01 15:47:00 | 3439.04000 | 3441.00000 | 3437.36000 | 3441.00000 | 27.6950 | 95255.5200 | 3439.44996 2014-03-01 15:48:00 | 3440.00000 | 3440.00000 | 3439.10000 | 3439.10000 | 1.9680 | 6768.6500 | 3439.36000 2014-03-01 15:49:00 | 3439.10000 | 3440.00000 | 3437.11000 | 3440.00000 | 11.3420 | 38993.0300 | 3437.93001 2014-03-01 15:50:00 | 3438.01000 | 3440.00000 | 3437.06000 | 3440.00000 | 17.7420 | 60986.1500 | 3437.39001 2014-03-01 15:51:00 | 3439.99000 | 3439.99000 | 3438.01000 | 3439.92000 | 1.4790 | 5086.3800 | 3439.07000 2014-03-01 15:52:00 | 3439.92000 | 3440.00000 | 3439.00000 | 3439.02000 | 5.0020 | 17205.0700 | 3439.64000 2014-03-01 15:53:00 | 3438.99000 | 3439.05000 | 3437.00000 | 3437.10000 | 26.0120 | 89441.3300 | 3438.46002 2014-03-01 15:54:00 | 3437.15000 | 3437.15000 | 3437.15000 | 3437.15000 | 0.0200 | 68.7400 | 3437.15000 2014-03-01 15:55:00 | 3437.00000 | 3439.68000 | 3437.00000 | 3439.65000 | 9.3290 | 32072.5700 | 3437.94000 2014-03-01 15:56:00 | 3439.64000 | 3439.64000 | 3439.06000 | 3439.61000 | 3.1060 | 10683.0600 | 3439.49000 2014-03-01 15:57:00 | 3439.79000 | 3439.90000 | 3439.79000 | 3439.90000 | 13.1950 | 45389.4600 | 3439.89998 2014-03-01 15:58:00 | 3439.90000 | 3439.90000 | 3439.00000 | 3439.90000 | 7.0760 | 24337.7700 | 3439.47999 2014-03-01 15:59:00 | 3439.90000 | 3441.13000 | 3439.90000 | 3441.13000 | 12.3180 | 42373.9700 | 3439.99999 2014-03-01 16:00:00 | 3441.13000 | 3441.13000 | 3440.19000 | 3440.19000 | 4.5620 | 15697.2500 | 3440.87000 2014-03-01 16:01:00 | 3440.11000 | 3440.11000 | 3436.90000 | 3439.94000 | 23.8720 | 82080.9900 | 3438.38001 2014-03-01 16:02:00 | 3439.93000 | 3440.61000 | 3439.93000 | 3440.61000 | 0.1640 | 564.1800 | 3440.12000 2014-03-01 16:03:00 | 3439.87000 | 3441.10000 | 3439.81000 | 3439.81000 | 3.0130 | 10365.3300 | 3440.20000 2014-03-01 16:04:00 | 3439.80000 | 3439.80000 | 3439.78000 | 3439.78000 | 0.3830 | 1317.4400 | 3439.79000 2014-03-01 16:05:00 | 3439.73000 | 3439.73000 | 3438.00000 | 3438.00000 | 0.9310 | 3200.8300 | 3438.06000 2014-03-01 16:06:00 | 3439.63000 | 3439.63000 | 3435.00000 | 3435.01000 | 15.2640 | 52459.2200 | 3436.79002 2014-03-01 16:07:00 | 3434.99000 | 3439.41000 | 3432.00000 | 3439.16000 | 19.6640 | 67548.1600 | 3435.12002 2014-03-01 16:08:00 | 3434.21000 | 3439.97000 | 3432.00000 | 3435.00000 | 30.9540 | 106381.9600 | 3436.78004 2014-03-01 16:09:00 | 3433.34000 | 3435.99000 | 3430.00000 | 3432.02000 | 31.5740 | 108394.6300 | 3433.03004 2014-03-01 16:10:00 | 3430.00000 | 3434.94000 | 3430.00000 | 3434.87000 | 29.7630 | 102128.0500 | 3431.38003 2014-03-01 16:11:00 | 3434.24000 | 3434.24000 | 3424.26000 | 3425.00000 | 68.0030 | 233126.0000 | 3428.17006 2014-03-01 16:12:00 | 3425.00000 | 3428.64000 | 3423.99000 | 3428.64000 | 29.6910 | 101692.9100 | 3425.04001 2014-03-01 16:13:00 | 3429.54000 | 3429.54000 | 3416.00000 | 3423.00000 | 61.3271 | 209700.4900 | 3419.37995 2014-03-01 16:14:00 | 3429.53000 | 3429.54000 | 3425.00000 | 3427.70000 | 13.2430 | 45383.4300 | 3426.97001 2014-03-01 16:15:00 | 3429.48000 | 3432.15000 | 3427.93000 | 3427.97000 | 17.0300 | 58380.6100 | 3428.10000 2014-03-01 16:16:00 | 3428.04000 | 3428.07000 | 3424.69000 | 3424.69000 | 14.7870 | 50672.2900 | 3426.80999 2014-03-01 16:17:00 | 3425.29000 | 3430.00000 | 3425.17000 | 3425.17000 | 6.7500 | 23121.5600 | 3425.42000 2014-03-01 16:18:00 | 3422.25000 | 3425.16000 | 3421.02000 | 3425.14000 | 38.0360 | 130196.6900 | 3422.98996 2014-03-01 16:19:00 | 3425.11000 | 3428.53000 | 3421.68000 | 3428.53000 | 26.2080 | 89794.5800 | 3426.22998 2014-03-01 16:20:00 | 3427.00000 | 3429.00000 | 3427.00000 | 3429.00000 | 7.8260 | 26830.1100 | 3428.32999 2014-03-01 16:21:00 | 3429.00000 | 3430.01000 | 3428.58000 | 3428.88000 | 16.7780 | 57541.4100 | 3429.57999 2014-03-01 16:22:00 | 3429.04000 | 3433.00000 | 3428.51000 | 3432.56000 | 8.7530 | 30019.4300 | 3429.62001 2014-03-01 16:23:00 | 3432.92000 | 3436.38000 | 3431.00000 | 3436.38000 | 23.5490 | 80862.4300 | 3433.78999 2014-03-01 16:24:00 | 3436.38000 | 3438.00000 | 3432.36000 | 3437.00000 | 44.1330 | 151685.6300 | 3437.01004 2014-03-01 16:25:00 | 3437.00000 | 3439.99000 | 3436.91000 | 3437.01000 | 54.7270 | 188119.2800 | 3437.40995 2014-03-01 16:26:00 | 3436.02000 | 3439.99000 | 3436.00000 | 3437.03000 | 48.0749 | 165234.0600 | 3437.00993 2014-03-01 16:27:00 | 3439.80000 | 3440.50000 | 3437.64000 | 3438.89000 | 54.8800 | 188800.9200 | 3440.25000 2014-03-01 16:28:00 | 3438.90000 | 3441.10000 | 3438.89000 | 3440.67000 | 23.2760 | 80064.6000 | 3439.78997 2014-03-01 16:29:00 | 3441.10000 | 3446.00000 | 3440.00000 | 3446.00000 | 21.7850 | 75004.6500 | 3442.94997 2014-03-01 16:30:00 | 3446.66000 | 3450.00000 | 3444.96000 | 3449.99000 | 47.4830 | 163714.2600 | 3447.85004 2014-03-01 16:31:00 | 3449.99000 | 3458.98000 | 3448.10000 | 3456.00000 | 43.3961 | 149877.4100 | 3453.70995 2014-03-01 16:32:00 | 3460.00000 | 3465.01000 | 3458.00000 | 3458.09000 | 89.2829 | 308990.3500 | 3460.80008 2014-03-01 16:33:00 | 3463.20000 | 3467.00000 | 3458.55000 | 3467.00000 | 25.2160 | 87365.7100 | 3464.68997 2014-03-01 16:34:00 | 3466.06000 | 3467.02000 | 3465.00000 | 3466.00000 | 50.5200 | 175127.1600 | 3466.49000 2014-03-01 16:35:00 | 3466.00000 | 3469.00000 | 3461.31000 | 3468.04000 | 35.6720 | 123691.1000 | 3467.46002 2014-03-01 16:36:00 | 3468.06000 | 3477.00000 | 3468.04000 | 3476.00000 | 32.6700 | 113446.0900 | 3472.49000 2014-03-01 16:37:00 | 3476.00000 | 3480.06000 | 3476.00000 | 3480.06000 | 89.2030 | 310402.2800 | 3479.73008 2014-03-01 16:38:00 | 3480.06000 | 3485.00000 | 3480.06000 | 3485.00000 | 71.0899 | 247698.5900 | 3484.30000 2014-03-01 16:39:00 | 3484.99000 | 3485.00000 | 3472.99000 | 3476.24000 | 44.9590 | 156347.2700 | 3477.54999 2014-03-01 16:40:00 | 3484.00000 | 3484.00000 | 3474.00000 | 3483.69000 | 30.8650 | 107402.7800 | 3479.75996 2014-03-01 16:41:00 | 3484.90000 | 3484.99000 | 3478.01000 | 3480.00000 | 95.1901 | 331258.7600 | 3479.97000 2014-03-01 16:42:00 | 3479.99000 | 3480.00000 | 3474.00000 | 3474.97000 | 15.9540 | 55467.0100 | 3476.68002 2014-03-01 16:43:00 | 3474.96000 | 3475.00000 | 3468.68000 | 3468.68000 | 31.9090 | 110807.1900 | 3472.59999 2014-03-01 16:44:00 | 3468.59000 | 3470.98000 | 3462.09000 | 3470.00000 | 54.7101 | 189705.4800 | 3467.47000 2014-03-01 16:45:00 | 3470.98000 | 3471.10000 | 3466.00000 | 3470.90000 | 132.9249 | 461303.7800 | 3470.40980 2014-03-01 16:46:00 | 3470.97000 | 3479.98000 | 3469.96000 | 3471.31000 | 35.6150 | 123698.4200 | 3473.20995 2014-03-01 16:47:00 | 3473.00000 | 3479.99000 | 3473.00000 | 3479.00000 | 33.5880 | 116692.2000 | 3474.21998 2014-03-01 16:48:00 | 3479.89000 | 3485.00000 | 3477.39000 | 3483.99000 | 59.8100 | 208225.6500 | 3481.45000 2014-03-01 16:49:00 | 3483.78000 | 3483.90000 | 3476.12000 | 3476.12000 | 31.9120 | 111035.1700 | 3479.42002 2014-03-01 16:50:00 | 3475.01000 | 3479.11000 | 3472.14000 | 3479.00000 | 27.9610 | 97179.4300 | 3475.53001 2014-03-01 16:51:00 | 3479.00000 | 3483.00000 | 3479.00000 | 3479.00000 | 43.5760 | 151635.8100 | 3479.79995 2014-03-01 16:52:00 | 3477.01000 | 3479.00000 | 3475.56000 | 3478.00000 | 20.5970 | 71613.0500 | 3476.86998 2014-03-01 16:53:00 | 3479.00000 | 3480.00000 | 3476.08000 | 3478.98000 | 31.1900 | 108491.7500 | 3478.41000 2014-03-01 16:54:00 | 3478.98000 | 3478.98000 | 3471.17000 | 3478.65000 | 35.3500 | 122870.4000 | 3475.82000 2014-03-01 16:55:00 | 3478.66000 | 3478.88000 | 3473.91000 | 3477.00000 | 14.2940 | 49683.0800 | 3475.80002 2014-03-01 16:56:00 | 3476.99000 | 3477.89000 | 3472.01000 | 3473.99000 | 34.8690 | 121158.5300 | 3474.67999 2014-03-01 16:57:00 | 3473.98000 | 3475.00000 | 3470.00000 | 3475.00000 | 45.2270 | 156990.0100 | 3471.15996 2014-03-01 16:58:00 | 3475.00000 | 3476.00000 | 3472.38000 | 3472.38000 | 23.2580 | 80802.8800 | 3474.19999 2014-03-01 16:59:00 | 3472.38000 | 3475.00000 | 3466.98000 | 3471.82000 | 111.8659 | 388200.4100 | 3470.22987 2014-03-01 17:00:00 | 3473.00000 | 3480.00000 | 3472.98000 | 3479.89000 | 28.4380 | 98847.0500 | 3475.87998 2014-03-01 17:01:00 | 3476.00000 | 3479.90000 | 3475.98000 | 3479.13000 | 38.2640 | 133041.4700 | 3476.94004 2014-03-01 17:02:00 | 3479.10000 | 3480.00000 | 3478.98000 | 3479.00000 | 21.2800 | 74041.5100 | 3479.39000 2014-03-01 17:03:00 | 3477.50000 | 3479.50000 | 3477.00000 | 3478.96000 | 17.7310 | 61653.9800 | 3477.19000 2014-03-01 17:04:00 | 3478.95000 | 3479.48000 | 3474.00000 | 3477.00000 | 11.3950 | 39615.3100 | 3476.54998 2014-03-01 17:05:00 | 3477.00000 | 3479.30000 | 3474.03000 | 3478.92000 | 60.8861 | 211775.7900 | 3478.22993 2014-03-01 17:06:00 | 3478.97000 | 3478.97000 | 3465.00000 | 3465.02000 | 39.4520 | 136903.0100 | 3470.12002 2014-03-01 17:07:00 | 3467.00000 | 3473.30000 | 3460.10000 | 3467.00000 | 29.8410 | 103443.5700 | 3466.49001 2014-03-01 17:08:00 | 3466.99000 | 3468.01000 | 3463.05000 | 3463.05000 | 6.5730 | 22779.4700 | 3465.61001 2014-03-01 17:09:00 | 3464.08000 | 3464.08000 | 3456.81000 | 3457.45000 | 45.1070 | 156118.5200 | 3461.06996 2014-03-01 17:10:00 | 3456.83000 | 3460.00000 | 3455.01000 | 3456.77000 | 5.3650 | 18547.2200 | 3457.07999 2014-03-01 17:11:00 | 3459.99000 | 3466.00000 | 3455.76000 | 3466.00000 | 49.8680 | 172476.8600 | 3458.66997 2014-03-01 17:12:00 | 3465.14000 | 3467.51000 | 3460.00000 | 3463.01000 | 46.1110 | 159663.1100 | 3462.58001 2014-03-01 17:13:00 | 3462.97000 | 3463.14000 | 3460.00000 | 3462.93000 | 9.6730 | 33491.2100 | 3462.34001 2014-03-01 17:14:00 | 3462.74000 | 3462.82000 | 3460.34000 | 3462.82000 | 23.3430 | 80829.3000 | 3462.68002 2014-03-01 17:15:00 | 3462.84000 | 3462.86000 | 3460.00000 | 3462.69000 | 11.2350 | 38878.6000 | 3460.48998 2014-03-01 17:16:00 | 3462.67000 | 3462.68000 | 3456.00000 | 3457.27000 | 16.1160 | 55732.3300 | 3458.19998 2014-03-01 17:17:00 | 3458.03000 | 3462.00000 | 3456.10000 | 3462.00000 | 74.9579 | 259433.2000 | 3461.04996 2014-03-01 17:18:00 | 3465.91000 | 3465.99000 | 3462.68000 | 3465.99000 | 18.9520 | 65657.2700 | 3464.40001 2014-03-01 17:19:00 | 3465.80000 | 3467.00000 | 3464.99000 | 3465.00000 | 46.7720 | 162127.3000 | 3466.33003 2014-03-01 17:20:00 | 3465.00000 | 3470.00000 | 3463.71000 | 3464.30000 | 19.4740 | 67492.3000 | 3465.76002 2014-03-01 17:21:00 | 3464.30000 | 3467.64000 | 3462.00000 | 3462.24000 | 37.8390 | 131071.6700 | 3463.92999 2014-03-01 17:22:00 | 3465.50000 | 3467.00000 | 3462.63000 | 3466.00000 | 6.8470 | 23721.6600 | 3464.52999 2014-03-01 17:23:00 | 3466.00000 | 3467.01000 | 3465.99000 | 3467.01000 | 8.5650 | 29690.6800 | 3466.50999 2014-03-01 17:24:00 | 3468.50000 | 3473.90000 | 3467.00000 | 3473.88000 | 11.7820 | 40892.7600 | 3470.78001 2014-03-01 17:25:00 | 3472.00000 | 3476.01000 | 3472.00000 | 3474.97000 | 33.3200 | 115801.6300 | 3475.44000 2014-03-01 17:26:00 | 3475.87000 | 3477.00000 | 3475.00000 | 3475.00000 | 5.5110 | 19156.9900 | 3476.14000 2014-03-01 17:27:00 | 3475.00000 | 3475.00000 | 3474.09000 | 3475.00000 | 9.1750 | 31878.1500 | 3474.45999 2014-03-01 17:28:00 | 3475.00000 | 3475.00000 | 3471.97000 | 3471.97000 | 13.1280 | 45597.8000 | 3473.31999 2014-03-01 17:29:00 | 3470.00000 | 3474.17000 | 3467.76000 | 3473.99000 | 45.3840 | 157483.5200 | 3470.02005 2014-03-01 17:30:00 | 3471.56000 | 3472.94000 | 3468.20000 | 3469.86000 | 53.1270 | 184377.2100 | 3470.49995 2014-03-01 17:31:00 | 3471.89000 | 3472.99000 | 3471.05000 | 3471.05000 | 2.6950 | 9356.9800 | 3471.98000 2014-03-01 17:32:00 | 3472.99000 | 3473.00000 | 3472.04000 | 3472.60000 | 3.0270 | 10511.9800 | 3472.74000 2014-03-01 17:33:00 | 3472.60000 | 3472.62000 | 3472.00000 | 3472.00000 | 30.6100 | 106295.6600 | 3472.58000 2014-03-01 17:34:00 | 3471.96000 | 3472.00000 | 3471.00000 | 3472.00000 | 10.8820 | 37781.0300 | 3471.88001 2014-03-01 17:35:00 | 3471.00000 | 3472.00000 | 3470.99000 | 3472.00000 | 2.0600 | 7150.8100 | 3471.27000 2014-03-01 17:36:00 | 3472.00000 | 3472.00000 | 3469.78000 | 3471.00000 | 5.0400 | 17497.1400 | 3471.66000 2014-03-01 17:37:00 | 3471.00000 | 3471.00000 | 3469.95000 | 3469.95000 | 2.9470 | 10227.5900 | 3470.51000 2014-03-01 17:38:00 | 3469.94000 | 3471.56000 | 3465.79000 | 3469.23000 | 54.1921 | 187934.8100 | 3467.94003 2014-03-01 17:39:00 | 3469.79000 | 3469.79000 | 3465.00000 | 3466.90000 | 12.8230 | 44458.2900 | 3467.07001 2014-03-01 17:40:00 | 3465.00000 | 3467.66000 | 3463.94000 | 3467.66000 | 5.6520 | 19587.5800 | 3465.60000 2014-03-01 17:41:00 | 3467.72000 | 3471.00000 | 3467.22000 | 3469.39000 | 30.6610 | 106369.4500 | 3469.21001 2014-03-01 17:42:00 | 3467.00000 | 3468.00000 | 3466.95000 | 3468.00000 | 11.0950 | 38468.6300 | 3467.19998 2014-03-01 17:43:00 | 3468.01000 | 3470.98000 | 3467.58000 | 3468.72000 | 71.9351 | 249553.5200 | 3469.14990 2014-03-01 17:44:00 | 3470.86000 | 3472.62000 | 3467.56000 | 3470.33000 | 25.9130 | 89953.5400 | 3471.37002 2014-03-01 17:45:00 | 3469.91000 | 3471.88000 | 3467.10000 | 3469.47000 | 54.1980 | 187992.6400 | 3468.62997 2014-03-01 17:46:00 | 3469.38000 | 3472.07000 | 3467.19000 | 3472.00000 | 42.0250 | 145864.4200 | 3470.89994 2014-03-01 17:47:00 | 3471.99000 | 3472.00000 | 3467.22000 | 3469.95000 | 13.0800 | 45375.5700 | 3469.08000 2014-03-01 17:48:00 | 3469.94000 | 3469.94000 | 3467.17000 | 3467.17000 | 1.6330 | 5666.3500 | 3469.90000 2014-03-01 17:49:00 | 3469.81000 | 3469.87000 | 3469.81000 | 3469.87000 | 7.0000 | 24289.0000 | 3469.86000 2014-03-01 17:50:00 | 3469.00000 | 3469.00000 | 3468.95000 | 3468.95000 | 3.2500 | 11274.1600 | 3468.97000 2014-03-01 17:51:00 | 3468.94000 | 3470.00000 | 3467.50000 | 3467.68000 | 18.0510 | 62595.2200 | 3467.69001 2014-03-01 17:52:00 | 3467.50000 | 3469.99000 | 3467.50000 | 3468.97000 | 4.6930 | 16273.9900 | 3467.72000 2014-03-01 17:53:00 | 3468.95000 | 3472.04000 | 3467.50000 | 3472.04000 | 39.4270 | 136747.9700 | 3468.37997 2014-03-01 17:54:00 | 3472.58000 | 3472.59000 | 3467.90000 | 3467.90000 | 33.1890 | 115171.4500 | 3470.16999 2014-03-01 17:55:00 | 3470.12000 | 3472.00000 | 3467.90000 | 3467.90000 | 4.5310 | 15720.5200 | 3469.55000 2014-03-01 17:56:00 | 3471.09000 | 3471.12000 | 3468.25000 | 3469.50000 | 19.8680 | 68931.4500 | 3469.46999 2014-03-01 17:57:00 | 3471.40000 | 3471.70000 | 3468.10000 | 3470.61000 | 39.3709 | 136633.7300 | 3470.42001 2014-03-01 17:58:00 | 3471.69000 | 3472.59000 | 3468.38000 | 3472.06000 | 18.2790 | 63455.0400 | 3471.46999 2014-03-01 17:59:00 | 3472.38000 | 3472.38000 | 3468.97000 | 3468.97000 | 14.3120 | 49668.7500 | 3470.43001 2014-03-01 18:00:00 | 3468.98000 | 3472.55000 | 3468.04000 | 3469.90000 | 33.2360 | 115352.3800 | 3470.70996 2014-03-01 18:01:00 | 3471.57000 | 3472.62000 | 3468.85000 | 3472.00000 | 26.7040 | 92697.5300 | 3471.30003 2014-03-01 18:02:00 | 3472.62000 | 3472.62000 | 3471.98000 | 3471.98000 | 2.4650 | 8559.6100 | 3472.46000 2014-03-01 18:03:00 | 3472.60000 | 3472.62000 | 3471.03000 | 3471.03000 | 20.8010 | 72233.6800 | 3472.61001 2014-03-01 18:04:00 | 3471.05000 | 3471.05000 | 3471.00000 | 3471.03000 | 1.9450 | 6751.1600 | 3471.03000 2014-03-01 18:05:00 | 3471.00000 | 3472.43000 | 3471.00000 | 3472.43000 | 1.3060 | 4534.8300 | 3472.30000 2014-03-01 18:06:00 | 3472.42000 | 3472.42000 | 3472.42000 | 3472.42000 | 0.8100 | 2812.6600 | 3472.42000 2014-03-01 18:07:00 | 3472.46000 | 3472.62000 | 3472.34000 | 3472.46000 | 4.0710 | 14136.5600 | 3472.50000 2014-03-01 18:08:00 | 3471.39000 | 3472.44000 | 3471.39000 | 3472.44000 | 0.1980 | 687.4400 | 3471.92000 2014-03-01 18:09:00 | 3472.46000 | 3472.62000 | 3472.44000 | 3472.62000 | 7.2160 | 25057.5100 | 3472.48999 2014-03-01 18:10:00 | 3472.62000 | 3472.62000 | 3472.62000 | 3472.62000 | 5.3510 | 18581.9900 | 3472.62000 2014-03-01 18:11:00 | 3471.63000 | 3471.63000 | 3471.63000 | 3471.63000 | 1.0800 | 3749.3600 | 3471.63000 2014-03-01 18:12:00 | 3471.67000 | 3471.67000 | 3467.63000 | 3467.93000 | 37.1410 | 128844.9800 | 3469.08001 2014-03-01 18:13:00 | 3471.07000 | 3472.60000 | 3468.67000 | 3472.60000 | 46.9110 | 162804.7700 | 3470.50001 2014-03-01 18:14:00 | 3472.57000 | 3472.62000 | 3468.32000 | 3472.62000 | 29.7350 | 103219.8000 | 3471.31996 2014-03-01 18:15:00 | 3472.62000 | 3472.62000 | 3470.92000 | 3472.61000 | 0.1740 | 604.1800 | 3472.29000 2014-03-01 18:16:00 | 3472.62000 | 3472.62000 | 3472.62000 | 3472.62000 | 8.9310 | 31013.9700 | 3472.62000 2014-03-01 18:17:00 | 3472.62000 | 3472.62000 | 3471.10000 | 3471.10000 | 6.1200 | 21246.7900 | 3471.70000 2014-03-01 18:18:00 | 3471.10000 | 3472.62000 | 3471.05000 | 3472.62000 | 1.3490 | 4682.9000 | 3471.39000 2014-03-01 18:19:00 | 3472.53000 | 3472.62000 | 3470.20000 | 3472.47000 | 0.9220 | 3201.0000 | 3471.80000 2014-03-01 18:20:00 | 3472.46000 | 3472.46000 | 3468.15000 | 3469.88000 | 6.8810 | 23876.1400 | 3469.86000 2014-03-01 18:21:00 | 3469.88000 | 3471.99000 | 3468.18000 | 3470.87000 | 63.9230 | 221867.0600 | 3470.85005 2014-03-01 18:22:00 | 3469.25000 | 3469.35000 | 3469.25000 | 3469.34000 | 0.3450 | 1196.9100 | 3469.30000 2014-03-01 18:23:00 | . | . | . | . | . | . | . 2014-03-01 18:24:00 | . | . | . | . | . | . | . 2014-03-01 18:25:00 | 3469.50000 | 3469.62000 | 3469.01000 | 3469.01000 | 6.6800 | 23176.0000 | 3469.46000 2014-03-01 18:26:00 | 3469.01000 | 3469.51000 | 3469.00000 | 3469.00000 | 3.3290 | 11548.4800 | 3469.05000 2014-03-01 18:27:00 | 3470.68000 | 3470.70000 | 3470.68000 | 3470.70000 | 2.0000 | 6941.3800 | 3470.69000 2014-03-01 18:28:00 | 3469.11000 | 3470.00000 | 3469.09000 | 3469.98000 | 12.1950 | 42314.8200 | 3469.84998 2014-03-01 18:29:00 | 3469.08000 | 3469.08000 | 3467.00000 | 3467.00000 | 4.5730 | 15858.0300 | 3467.75000 2014-03-01 18:30:00 | 3468.16000 | 3468.16000 | 3468.16000 | 3468.16000 | 0.2040 | 707.5000 | 3468.16000 2014-03-01 18:31:00 | 3468.09000 | 3470.25000 | 3468.09000 | 3470.25000 | 33.8780 | 117520.7000 | 3468.93998 2014-03-01 18:32:00 | 3468.31000 | 3471.28000 | 3468.31000 | 3469.61000 | 11.2910 | 39176.6600 | 3469.72000 2014-03-01 18:33:00 | 3468.93000 | 3471.00000 | 3468.35000 | 3470.91000 | 12.4160 | 43077.8500 | 3469.53999 2014-03-01 18:34:00 | 3470.91000 | 3470.91000 | 3470.90000 | 3470.90000 | 0.5420 | 1881.2300 | 3470.90000 2014-03-01 18:35:00 | 3470.90000 | 3472.60000 | 3470.90000 | 3472.60000 | 12.2970 | 42690.9300 | 3471.64999 2014-03-01 18:36:00 | 3472.60000 | 3472.60000 | 3469.96000 | 3470.12000 | 10.6200 | 36862.3100 | 3471.03000 2014-03-01 18:37:00 | 3472.38000 | 3472.41000 | 3469.00000 | 3472.41000 | 20.1160 | 69807.9700 | 3470.26998 2014-03-01 18:38:00 | 3471.99000 | 3471.99000 | 3471.99000 | 3471.99000 | 0.1400 | 486.0800 | 3471.99000 2014-03-01 18:39:00 | 3471.99000 | 3471.99000 | 3471.99000 | 3471.99000 | 0.1400 | 486.0800 | 3471.99000 2014-03-01 18:40:00 | 3471.99000 | 3472.00000 | 3470.00000 | 3470.00000 | 7.5760 | 26293.0700 | 3470.56999 2014-03-01 18:41:00 | 3470.00000 | 3470.00000 | 3468.70000 | 3469.98000 | 5.9750 | 20729.5700 | 3469.37999 2014-03-01 18:42:00 | 3469.96000 | 3469.97000 | 3469.92000 | 3469.94000 | 3.1890 | 11065.6600 | 3469.95000 2014-03-01 18:43:00 | 3468.64000 | 3470.00000 | 3468.56000 | 3469.00000 | 2.0160 | 6993.6200 | 3469.06000 2014-03-01 18:44:00 | 3468.99000 | 3470.00000 | 3468.94000 | 3470.00000 | 2.7930 | 9689.0000 | 3469.03000 2014-03-01 18:45:00 | 3470.00000 | 3470.00000 | 3470.00000 | 3470.00000 | 2.0000 | 6940.0000 | 3470.00000 2014-03-01 18:46:00 | 3470.00000 | 3472.00000 | 3468.00000 | 3471.01000 | 16.9380 | 58772.0600 | 3469.82999 2014-03-01 18:47:00 | 3471.79000 | 3471.79000 | 3467.00000 | 3469.37000 | 7.1670 | 24864.9300 | 3469.35999 2014-03-01 18:48:00 | 3469.95000 | 3471.80000 | 3469.91000 | 3471.77000 | 6.3730 | 22115.6300 | 3470.21001 2014-03-01 18:49:00 | 3469.96000 | 3471.89000 | 3469.95000 | 3471.89000 | 6.1210 | 21240.0400 | 3470.03000 2014-03-01 18:50:00 | 3471.28000 | 3471.77000 | 3469.57000 | 3471.77000 | 4.6410 | 16108.6100 | 3470.94000 2014-03-01 18:51:00 | . | . | . | . | . | . | . 2014-03-01 18:52:00 | 3470.62000 | 3470.62000 | 3470.62000 | 3470.62000 | 18.0000 | 62471.1600 | 3470.62000 2014-03-01 18:53:00 | . | . | . | . | . | . | . 2014-03-01 18:54:00 | 3471.00000 | 3471.22000 | 3469.34000 | 3469.34000 | 19.3090 | 66989.8700 | 3469.35999 2014-03-01 18:55:00 | 3471.10000 | 3471.77000 | 3470.98000 | 3470.99000 | 2.9730 | 10319.5600 | 3471.09000 2014-03-01 18:56:00 | 3468.82000 | 3472.00000 | 3468.39000 | 3471.77000 | 14.6560 | 50865.7500 | 3470.63998 2014-03-01 18:57:00 | 3471.15000 | 3472.00000 | 3468.36000 | 3471.07000 | 53.1451 | 184438.8900 | 3470.47992 2014-03-01 18:58:00 | . | . | . | . | . | . | . 2014-03-01 18:59:00 | 3471.00000 | 3472.00000 | 3471.00000 | 3472.00000 | 0.3000 | 1041.4000 | 3471.33000 2014-03-01 19:00:00 | . | . | . | . | . | . | . 2014-03-01 19:01:00 | 3470.23000 | 3471.99000 | 3468.27000 | 3470.15000 | 4.0020 | 13888.1300 | 3470.30000 2014-03-01 19:02:00 | 3470.15000 | 3471.99000 | 3470.13000 | 3471.99000 | 1.6050 | 5571.0300 | 3471.04000 2014-03-01 19:03:00 | 3471.99000 | 3471.99000 | 3468.87000 | 3471.89000 | 9.1480 | 31749.4200 | 3470.63999 2014-03-01 19:04:00 | 3471.89000 | 3471.99000 | 3470.23000 | 3470.23000 | 2.1080 | 7316.3300 | 3470.74000 2014-03-01 19:05:00 | 3470.22000 | 3470.22000 | 3469.98000 | 3469.98000 | 1.1000 | 3817.1200 | 3470.11000 2014-03-01 19:06:00 | 3469.97000 | 3469.99000 | 3469.95000 | 3469.99000 | 4.3000 | 14920.9500 | 3469.99000 2014-03-01 19:07:00 | . | . | . | . | . | . | . 2014-03-01 19:08:00 | 3470.00000 | 3470.00000 | 3470.00000 | 3470.00000 | 0.1900 | 659.3000 | 3470.00000 2014-03-01 19:09:00 | 3470.04000 | 3471.92000 | 3468.39000 | 3471.92000 | 21.6450 | 75115.1400 | 3470.31997 2014-03-01 19:10:00 | 3470.70000 | 3470.74000 | 3468.36000 | 3468.36000 | 9.6100 | 33341.0800 | 3469.41000 2014-03-01 19:11:00 | . | . | . | . | . | . | . 2014-03-01 19:12:00 | 3470.02000 | 3470.02000 | 3469.99000 | 3469.99000 | 6.1560 | 21361.3400 | 3469.99999 2014-03-01 19:13:00 | 3469.97000 | 3469.97000 | 3468.41000 | 3469.88000 | 1.2000 | 4163.7500 | 3469.79000 2014-03-01 19:14:00 | 3469.87000 | 3470.00000 | 3469.85000 | 3470.00000 | 0.9000 | 3122.9200 | 3469.91000 2014-03-01 19:15:00 | 3470.00000 | 3470.00000 | 3470.00000 | 3470.00000 | 0.6440 | 2234.6800 | 3470.00000 2014-03-01 19:16:00 | . | . | . | . | . | . | . 2014-03-01 19:17:00 | 3470.09000 | 3470.09000 | 3470.09000 | 3470.09000 | 0.9980 | 3463.1500 | 3470.09000 2014-03-01 19:18:00 | 3470.55000 | 3470.55000 | 3469.12000 | 3469.12000 | 7.1990 | 24981.9200 | 3470.19000 2014-03-01 19:19:00 | 3470.21000 | 3470.23000 | 3470.21000 | 3470.23000 | 0.0300 | 104.1100 | 3470.22000 2014-03-01 19:20:00 | 3470.24000 | 3470.24000 | 3469.01000 | 3469.01000 | 2.1430 | 7435.7400 | 3469.78000 2014-03-01 19:21:00 | 3468.41000 | 3468.41000 | 3468.41000 | 3468.41000 | 1.3900 | 4821.0900 | 3468.41000 2014-03-01 19:22:00 | 3468.45000 | 3469.18000 | 3468.45000 | 3469.18000 | 4.8890 | 16959.8400 | 3468.98000 2014-03-01 19:23:00 | 3469.30000 | 3471.83000 | 3469.30000 | 3469.30000 | 2.5890 | 8984.0400 | 3470.08000 2014-03-01 19:24:00 | 3470.33000 | 3471.90000 | 3470.27000 | 3470.27000 | 1.2000 | 4164.6300 | 3470.53000 2014-03-01 19:25:00 | 3470.26000 | 3471.00000 | 3469.30000 | 3469.79000 | 1.9750 | 6852.8800 | 3469.81000 2014-03-01 19:26:00 | 3469.80000 | 3469.80000 | 3469.80000 | 3469.80000 | 0.7130 | 2473.9700 | 3469.80000 2014-03-01 19:27:00 | 3469.30000 | 3470.99000 | 3469.30000 | 3469.65000 | 5.1220 | 17774.8000 | 3470.28000 2014-03-01 19:28:00 | 3469.79000 | 3469.84000 | 3469.79000 | 3469.84000 | 0.6550 | 2272.7100 | 3469.79000 2014-03-01 19:29:00 | 3470.95000 | 3470.99000 | 3469.93000 | 3469.94000 | 1.4720 | 5108.1600 | 3470.22000 2014-03-01 19:30:00 | 3469.30000 | 3470.96000 | 3469.30000 | 3469.94000 | 5.8900 | 20436.5600 | 3469.70000 2014-03-01 19:31:00 | 3469.30000 | 3471.00000 | 3469.30000 | 3469.88000 | 2.0870 | 7241.0700 | 3469.61000 2014-03-01 19:32:00 | 3470.99000 | 3470.99000 | 3470.99000 | 3470.99000 | 0.2000 | 694.2000 | 3470.99000 2014-03-01 19:33:00 | . | . | . | . | . | . | . 2014-03-01 19:34:00 | . | . | . | . | . | . | . 2014-03-01 19:35:00 | 3470.99000 | 3470.99000 | 3469.31000 | 3469.76000 | 1.6530 | 5736.8900 | 3470.59000 2014-03-01 19:36:00 | 3469.77000 | 3469.81000 | 3469.31000 | 3469.31000 | 1.1070 | 3841.0300 | 3469.77000 2014-03-01 19:37:00 | 3470.50000 | 3470.50000 | 3469.73000 | 3469.73000 | 0.1000 | 347.0200 | 3470.25000 2014-03-01 19:38:00 | 3469.31000 | 3470.34000 | 3469.31000 | 3469.89000 | 0.9580 | 3324.2400 | 3469.98000 2014-03-01 19:39:00 | 3469.88000 | 3469.88000 | 3469.31000 | 3469.85000 | 1.1150 | 3868.6700 | 3469.66000 2014-03-01 19:40:00 | 3469.99000 | 3470.00000 | 3469.98000 | 3469.98000 | 0.4000 | 1388.0000 | 3469.99000 2014-03-01 19:41:00 | 3469.40000 | 3469.41000 | 3469.40000 | 3469.41000 | 1.8220 | 6321.2500 | 3469.40000 2014-03-01 19:42:00 | 3470.00000 | 3470.50000 | 3469.98000 | 3470.00000 | 5.2070 | 18068.3200 | 3470.01000 2014-03-01 19:43:00 | 3469.43000 | 3469.98000 | 3469.31000 | 3469.33000 | 4.8060 | 16673.7000 | 3469.34999 2014-03-01 19:44:00 | 3469.92000 | 3469.92000 | 3469.92000 | 3469.92000 | 0.0690 | 239.4200 | 3469.92000 2014-03-01 19:45:00 | . | . | . | . | . | . | . 2014-03-01 19:46:00 | 3469.80000 | 3469.80000 | 3469.80000 | 3469.80000 | 1.1780 | 4087.4200 | 3469.80000 2014-03-01 19:47:00 | . | . | . | . | . | . | . 2014-03-01 19:48:00 | . | . | . | . | . | . | . 2014-03-01 19:49:00 | . | . | . | . | . | . | . 2014-03-01 19:50:00 | 3469.95000 | 3469.95000 | 3469.93000 | 3469.93000 | 3.0290 | 10510.4400 | 3469.94000 2014-03-01 19:51:00 | 3469.02000 | 3469.02000 | 3469.02000 | 3469.02000 | 2.0290 | 7038.6400 | 3469.02000 2014-03-01 19:52:00 | 3469.50000 | 3469.50000 | 3469.00000 | 3469.50000 | 0.9380 | 3253.9900 | 3469.07000 2014-03-01 19:53:00 | . | . | . | . | . | . | . 2014-03-01 19:54:00 | 3469.00000 | 3469.00000 | 3469.00000 | 3469.00000 | 7.0000 | 24283.0000 | 3469.00000 2014-03-01 19:55:00 | 3469.00000 | 3470.96000 | 3467.00000 | 3467.00000 | 12.8080 | 44428.8800 | 3468.83999 2014-03-01 19:56:00 | 3467.00000 | 3468.84000 | 3467.00000 | 3468.84000 | 0.2210 | 766.2700 | 3467.27000 2014-03-01 19:57:00 | 3468.75000 | 3468.75000 | 3468.75000 | 3468.75000 | 0.3000 | 1040.6300 | 3468.75000 2014-03-01 19:58:00 | 3468.71000 | 3470.42000 | 3467.10000 | 3470.00000 | 18.0920 | 62747.8800 | 3468.27001 2014-03-01 19:59:00 | 3470.00000 | 3470.00000 | 3467.35000 | 3467.38000 | 14.1010 | 48916.7500 | 3469.03000 2014-03-01 20:00:00 | . | . | . | . | . | . | . 2014-03-01 20:01:00 | . | . | . | . | . | . | . 2014-03-01 20:02:00 | . | . | . | . | . | . | . 2014-03-01 20:03:00 | 3467.41000 | 3469.57000 | 3467.41000 | 3469.57000 | 1.2200 | 4231.7900 | 3468.68000 2014-03-01 20:04:00 | 3467.47000 | 3467.47000 | 3467.47000 | 3467.47000 | 0.7600 | 2635.2800 | 3467.47000 2014-03-01 20:05:00 | 3467.51000 | 3470.14000 | 3467.51000 | 3467.52000 | 3.7750 | 13091.7000 | 3467.99999 2014-03-01 20:06:00 | 3467.53000 | 3470.94000 | 3467.53000 | 3468.98000 | 28.3010 | 98181.9500 | 3469.20001 2014-03-01 20:07:00 | 3469.11000 | 3469.11000 | 3467.30000 | 3467.30000 | 6.0170 | 20863.8700 | 3467.48999 2014-03-01 20:08:00 | 3467.58000 | 3470.27000 | 3467.26000 | 3467.31000 | 31.0960 | 107875.1700 | 3469.09996 2014-03-01 20:09:00 | . | . | . | . | . | . | . 2014-03-01 20:10:00 | 3466.00000 | 3467.04000 | 3465.06000 | 3466.51000 | 4.8620 | 16851.9300 | 3466.05000 2014-03-01 20:11:00 | 3466.57000 | 3467.17000 | 3466.57000 | 3466.81000 | 4.9920 | 17306.3800 | 3466.82000 2014-03-01 20:12:00 | 3467.18000 | 3468.94000 | 3465.13000 | 3467.98000 | 45.8669 | 159046.8400 | 3467.56996 2014-03-01 20:13:00 | 3465.40000 | 3468.40000 | 3465.05000 | 3465.82000 | 29.6400 | 102749.7400 | 3466.59000 2014-03-01 20:14:00 | 3466.02000 | 3468.04000 | 3465.65000 | 3466.58000 | 3.0920 | 10720.9900 | 3467.33000 2014-03-01 20:15:00 | 3467.04000 | 3467.77000 | 3466.28000 | 3466.66000 | 4.8420 | 16787.4000 | 3467.04000 2014-03-01 20:16:00 | . | . | . | . | . | . | . 2014-03-01 20:17:00 | . | . | . | . | . | . | . 2014-03-01 20:18:00 | . | . | . | . | . | . | . 2014-03-01 20:19:00 | 3466.15000 | 3466.15000 | 3465.05000 | 3466.15000 | 14.0580 | 48723.9100 | 3465.91999 2014-03-01 20:20:00 | 3466.60000 | 3469.00000 | 3466.60000 | 3468.97000 | 6.6690 | 23133.1600 | 3468.76000 2014-03-01 20:21:00 | 3467.76000 | 3467.76000 | 3467.76000 | 3467.76000 | 0.2000 | 693.5500 | 3467.76000 2014-03-01 20:22:00 | 3466.36000 | 3468.39000 | 3465.07000 | 3467.65000 | 37.5750 | 130262.6900 | 3466.73995 2014-03-01 20:23:00 | 3468.13000 | 3468.51000 | 3465.10000 | 3465.74000 | 31.8440 | 110375.0600 | 3466.12004 2014-03-01 20:24:00 | 3465.29000 | 3469.41000 | 3465.07000 | 3466.21000 | 54.1480 | 187712.0800 | 3466.64997 2014-03-01 20:25:00 | 3470.14000 | 3470.84000 | 3465.52000 | 3468.80000 | 23.1400 | 80245.8700 | 3467.84000 2014-03-01 20:26:00 | 3469.51000 | 3469.51000 | 3465.25000 | 3466.72000 | 19.5890 | 67926.1800 | 3467.56999 2014-03-01 20:27:00 | 3465.49000 | 3468.20000 | 3465.25000 | 3467.04000 | 47.1380 | 163402.3800 | 3466.46997 2014-03-01 20:28:00 | 3467.60000 | 3467.60000 | 3466.92000 | 3467.29000 | 5.7500 | 19938.1100 | 3467.50000 2014-03-01 20:29:00 | 3467.81000 | 3469.70000 | 3467.81000 | 3468.40000 | 2.6130 | 9064.2300 | 3468.90000 2014-03-01 20:30:00 | . | . | . | . | . | . | . 2014-03-01 20:31:00 | . | . | . | . | . | . | . 2014-03-01 20:32:00 | 3467.54000 | 3467.54000 | 3467.54000 | 3467.54000 | 1.2470 | 4324.0200 | 3467.54000 2014-03-01 20:33:00 | 3468.50000 | 3468.50000 | 3468.50000 | 3468.50000 | 0.6220 | 2157.4100 | 3468.50000 2014-03-01 20:34:00 | 3471.00000 | 3471.00000 | 3466.56000 | 3466.56000 | 5.3870 | 18692.5400 | 3469.93000 2014-03-01 20:35:00 | 3468.61000 | 3470.81000 | 3465.09000 | 3466.78000 | 31.8160 | 110329.8000 | 3467.74996 2014-03-01 20:36:00 | 3466.17000 | 3470.46000 | 3465.16000 | 3470.32000 | 26.0770 | 90424.0800 | 3467.57998 2014-03-01 20:37:00 | 3469.53000 | 3469.53000 | 3465.27000 | 3465.66000 | 21.4010 | 74190.2800 | 3466.67001 2014-03-01 20:38:00 | 3468.47000 | 3468.48000 | 3465.30000 | 3465.88000 | 8.0370 | 27855.7800 | 3465.93999 2014-03-01 20:39:00 | . | . | . | . | . | . | . 2014-03-01 20:40:00 | . | . | . | . | . | . | . 2014-03-01 20:41:00 | 3468.90000 | 3470.92000 | 3465.05000 | 3467.67000 | 13.5410 | 46935.7700 | 3466.20000 2014-03-01 20:42:00 | 3466.04000 | 3470.98000 | 3466.04000 | 3468.34000 | 38.4620 | 133395.9300 | 3468.25002 2014-03-01 20:43:00 | 3468.88000 | 3469.96000 | 3466.74000 | 3468.25000 | 25.5950 | 88762.0700 | 3467.94996 2014-03-01 20:44:00 | 3467.71000 | 3469.30000 | 3467.11000 | 3467.11000 | 4.4020 | 15265.1900 | 3467.78000 2014-03-01 20:45:00 | . | . | . | . | . | . | . 2014-03-01 20:46:00 | 3470.99000 | 3470.99000 | 3468.11000 | 3469.38000 | 47.8760 | 166115.9100 | 3469.70995 2014-03-01 20:47:00 | 3469.11000 | 3471.00000 | 3467.90000 | 3470.81000 | 14.6550 | 50849.5700 | 3469.77998 2014-03-01 20:48:00 | 3470.05000 | 3470.05000 | 3465.32000 | 3468.97000 | 13.2640 | 45993.9500 | 3467.58002 2014-03-01 20:49:00 | . | . | . | . | . | . | . 2014-03-01 20:50:00 | 3469.26000 | 3471.00000 | 3469.26000 | 3471.00000 | 27.3700 | 94999.0700 | 3470.92000 2014-03-01 20:51:00 | 3471.00000 | 3472.62000 | 3471.00000 | 3472.62000 | 21.0260 | 73004.7600 | 3472.11998 2014-03-01 20:52:00 | 3472.62000 | 3472.62000 | 3472.62000 | 3472.62000 | 3.9420 | 13689.0700 | 3472.62000 2014-03-01 20:53:00 | . | . | . | . | . | . | . 2014-03-01 20:54:00 | 3470.55000 | 3472.52000 | 3469.89000 | 3469.89000 | 10.2830 | 35689.8200 | 3470.76001 2014-03-01 20:55:00 | 3469.88000 | 3472.55000 | 3468.67000 | 3472.23000 | 20.1430 | 69906.3400 | 3470.50002 2014-03-01 20:56:00 | 3470.63000 | 3472.35000 | 3469.63000 | 3471.93000 | 33.6560 | 116806.9700 | 3470.60996 2014-03-01 20:57:00 | 3470.75000 | 3471.84000 | 3470.08000 | 3471.29000 | 16.3880 | 56886.6900 | 3471.23999 2014-03-01 20:58:00 | . | . | . | . | . | . | . 2014-03-01 20:59:00 | . | . | . | . | . | . | . 2014-03-01 21:00:00 | 3471.12000 | 3471.12000 | 3471.12000 | 3471.12000 | 0.2600 | 902.4900 | 3471.12000 2014-03-01 21:01:00 | 3472.62000 | 3472.62000 | 3472.62000 | 3472.62000 | 2.1800 | 7570.3100 | 3472.62000 2014-03-01 21:02:00 | 3472.62000 | 3472.62000 | 3472.62000 | 3472.62000 | 0.1780 | 618.1300 | 3472.62000 2014-03-01 21:03:00 | 3471.61000 | 3471.61000 | 3471.61000 | 3471.61000 | 0.5000 | 1735.8100 | 3471.61000 2014-03-01 21:04:00 | 3469.37000 | 3469.37000 | 3468.03000 | 3468.41000 | 0.9740 | 3378.6800 | 3468.87000 2014-03-01 21:05:00 | 3467.74000 | 3470.34000 | 3467.74000 | 3469.03000 | 1.8810 | 6523.7600 | 3468.24000 2014-03-01 21:06:00 | 3471.05000 | 3472.34000 | 3468.24000 | 3469.92000 | 9.7390 | 33795.9300 | 3470.16000 2014-03-01 21:07:00 | 3469.54000 | 3472.49000 | 3467.84000 | 3471.14000 | 19.9300 | 69146.6200 | 3469.47000 2014-03-01 21:08:00 | 3469.44000 | 3470.52000 | 3469.16000 | 3469.22000 | 2.7470 | 9530.8000 | 3469.53000 2014-03-01 21:09:00 | 3469.23000 | 3472.62000 | 3467.87000 | 3471.43000 | 20.2440 | 70257.7200 | 3470.55002 2014-03-01 21:10:00 | 3470.38000 | 3472.55000 | 3467.69000 | 3470.02000 | 11.2930 | 39198.8000 | 3471.07001 2014-03-01 21:11:00 | 3467.58000 | 3467.58000 | 3466.29000 | 3466.89000 | 1.1710 | 4059.3900 | 3466.60000 2014-03-01 21:12:00 | 3466.00000 | 3470.39000 | 3465.96000 | 3466.03000 | 20.8040 | 72121.1000 | 3466.69002 2014-03-01 21:13:00 | 3468.75000 | 3470.50000 | 3466.26000 | 3468.47000 | 28.7380 | 99649.2000 | 3467.50998 2014-03-01 21:14:00 | 3468.22000 | 3469.70000 | 3466.69000 | 3468.75000 | 25.9000 | 89840.5800 | 3468.75000 2014-03-01 21:15:00 | 3468.63000 | 3469.98000 | 3468.06000 | 3469.98000 | 5.0050 | 17362.8200 | 3469.08999 2014-03-01 21:16:00 | 3471.88000 | 3471.88000 | 3471.88000 | 3471.88000 | 0.6200 | 2152.5700 | 3471.88000 2014-03-01 21:17:00 | . | . | . | . | . | . | . 2014-03-01 21:18:00 | 3470.84000 | 3471.46000 | 3470.84000 | 3471.33000 | 9.7440 | 33824.5800 | 3471.32001 2014-03-01 21:19:00 | 3470.28000 | 3470.78000 | 3467.22000 | 3469.87000 | 39.2640 | 136230.3100 | 3469.60005 2014-03-01 21:20:00 | 3472.40000 | 3472.62000 | 3468.09000 | 3472.56000 | 30.6710 | 106461.9700 | 3471.10001 2014-03-01 21:21:00 | . | . | . | . | . | . | . 2014-03-01 21:22:00 | 3470.31000 | 3470.31000 | 3470.31000 | 3470.31000 | 0.7210 | 2502.0900 | 3470.31000 2014-03-01 21:23:00 | . | . | . | . | . | . | . 2014-03-01 21:24:00 | 3471.20000 | 3471.20000 | 3471.20000 | 3471.20000 | 9.1800 | 31865.6200 | 3471.20000 2014-03-01 21:25:00 | 3469.49000 | 3471.87000 | 3468.14000 | 3471.38000 | 1.9200 | 6661.3000 | 3469.43000 2014-03-01 21:26:00 | 3472.42000 | 3472.42000 | 3467.91000 | 3470.76000 | 10.6520 | 36964.1400 | 3470.16001 2014-03-01 21:27:00 | 3469.43000 | 3470.57000 | 3468.05000 | 3468.45000 | 12.6860 | 44010.5000 | 3469.21999 2014-03-01 21:28:00 | 3472.61000 | 3472.61000 | 3470.99000 | 3472.21000 | 4.4010 | 15280.9100 | 3472.15000 2014-03-01 21:29:00 | . | . | . | . | . | . | . 2014-03-01 21:30:00 | 3472.59000 | 3472.61000 | 3469.66000 | 3470.46000 | 6.7210 | 23328.7400 | 3471.02000 2014-03-01 21:31:00 | 3470.42000 | 3472.62000 | 3470.36000 | 3470.52000 | 11.3810 | 39511.4300 | 3471.70000 2014-03-01 21:32:00 | 3470.51000 | 3472.54000 | 3469.43000 | 3469.95000 | 30.5170 | 105927.5200 | 3471.09997 2014-03-01 21:33:00 | 3470.29000 | 3472.15000 | 3469.22000 | 3471.65000 | 40.1590 | 139383.5200 | 3470.78999 2014-03-01 21:34:00 | 3470.23000 | 3472.42000 | 3469.83000 | 3470.03000 | 26.3200 | 91372.4400 | 3471.60000 2014-03-01 21:35:00 | 3470.03000 | 3470.03000 | 3470.03000 | 3470.03000 | 4.0000 | 13880.1200 | 3470.03000 2014-03-01 21:36:00 | 3470.00000 | 3471.75000 | 3470.00000 | 3471.75000 | 19.3000 | 66988.4100 | 3470.90000 2014-03-01 21:37:00 | 3470.25000 | 3471.74000 | 3469.13000 | 3471.66000 | 48.4100 | 167984.6000 | 3470.04000 2014-03-01 21:38:00 | 3471.55000 | 3471.92000 | 3468.99000 | 3471.84000 | 35.1990 | 122156.9000 | 3470.46999 2014-03-01 21:39:00 | 3471.82000 | 3471.82000 | 3468.92000 | 3471.73000 | 24.3570 | 84518.8700 | 3469.99998 2014-03-01 21:40:00 | 3472.62000 | 3472.62000 | 3469.18000 | 3470.51000 | 19.9970 | 69409.6500 | 3470.99998 2014-03-01 21:41:00 | 3472.62000 | 3472.62000 | 3472.62000 | 3472.62000 | 5.4430 | 18901.4700 | 3472.62000 2014-03-01 21:42:00 | 3472.62000 | 3472.62000 | 3472.47000 | 3472.47000 | 13.6760 | 47491.4800 | 3472.60998 2014-03-01 21:43:00 | 3472.99000 | 3473.00000 | 3472.53000 | 3473.00000 | 3.6000 | 12501.9600 | 3472.77000 2014-03-01 21:44:00 | 3473.00000 | 3473.00000 | 3472.00000 | 3472.00000 | 6.1730 | 21436.6100 | 3472.64001 2014-03-01 21:45:00 | 3472.00000 | 3474.00000 | 3471.98000 | 3472.00000 | 11.0160 | 38263.8600 | 3473.47999 2014-03-01 21:46:00 | 3469.34000 | 3471.22000 | 3466.85000 | 3469.28000 | 43.9480 | 152479.8300 | 3469.54997 2014-03-01 21:47:00 | 3468.73000 | 3470.40000 | 3467.05000 | 3470.13000 | 29.0760 | 100863.0900 | 3468.94997 2014-03-01 21:48:00 | 3468.72000 | 3470.34000 | 3467.33000 | 3469.61000 | 45.5760 | 158114.6900 | 3469.24995 2014-03-01 21:49:00 | 3470.29000 | 3470.29000 | 3470.00000 | 3470.00000 | 1.0000 | 3470.1400 | 3470.14000 2014-03-01 21:50:00 | 3470.00000 | 3470.00000 | 3470.00000 | 3470.00000 | 3.0900 | 10722.3000 | 3470.00000 2014-03-01 21:51:00 | 3469.99000 | 3469.99000 | 3469.99000 | 3469.99000 | 0.6830 | 2370.0000 | 3469.99000 2014-03-01 21:52:00 | 3469.99000 | 3470.00000 | 3469.99000 | 3470.00000 | 7.0690 | 24529.3700 | 3469.99000 2014-03-01 21:53:00 | 3469.99000 | 3469.99000 | 3469.99000 | 3469.99000 | 1.2800 | 4441.5900 | 3469.99000 2014-03-01 21:54:00 | 3470.49000 | 3473.86000 | 3470.49000 | 3472.58000 | 31.1600 | 108198.7700 | 3472.36000 2014-03-01 21:55:00 | 3473.14000 | 3473.91000 | 3470.00000 | 3473.20000 | 49.4270 | 171620.4100 | 3472.19996 2014-03-01 21:56:00 | 3472.27000 | 3473.72000 | 3470.13000 | 3472.72000 | 27.9090 | 96899.9700 | 3471.99999 2014-03-01 21:57:00 | 3473.48000 | 3473.48000 | 3470.54000 | 3473.26000 | 52.9150 | 183722.0100 | 3472.01992 2014-03-01 21:58:00 | 3473.34000 | 3473.39000 | 3470.00000 | 3470.00000 | 55.1701 | 191541.6000 | 3471.84000 2014-03-01 21:59:00 | 3472.78000 | 3473.23000 | 3470.13000 | 3472.00000 | 38.2980 | 132984.0700 | 3472.34998 2014-03-01 22:00:00 | 3470.00000 | 3473.95000 | 3470.00000 | 3470.49000 | 19.4250 | 67446.3900 | 3472.13997 2014-03-01 22:01:00 | 3470.23000 | 3473.52000 | 3468.05000 | 3470.38000 | 50.3990 | 174928.0300 | 3470.85999 2014-03-01 22:02:00 | 3470.12000 | 3473.47000 | 3468.27000 | 3473.20000 | 31.0320 | 107764.0400 | 3472.67002 2014-03-01 22:03:00 | . | . | . | . | . | . | . 2014-03-01 22:04:00 | 3470.30000 | 3470.30000 | 3470.30000 | 3470.30000 | 3.0000 | 10410.9000 | 3470.30000 2014-03-01 22:05:00 | 3470.44000 | 3473.20000 | 3470.19000 | 3472.31000 | 22.8610 | 79358.5100 | 3471.35001 2014-03-01 22:06:00 | 3472.84000 | 3472.84000 | 3470.76000 | 3472.00000 | 17.9010 | 62147.5800 | 3471.74001 2014-03-01 22:07:00 | 3471.56000 | 3471.84000 | 3471.52000 | 3471.52000 | 10.9320 | 37951.4300 | 3471.59001 2014-03-01 22:08:00 | 3470.04000 | 3474.00000 | 3470.04000 | 3473.35000 | 18.1160 | 62911.0600 | 3472.67998 2014-03-01 22:09:00 | 3473.54000 | 3474.00000 | 3470.42000 | 3473.96000 | 40.6430 | 141111.8100 | 3471.98004 2014-03-01 22:10:00 | 3473.26000 | 3473.26000 | 3473.26000 | 3473.26000 | 0.0300 | 104.2000 | 3473.26000 2014-03-01 22:11:00 | . | . | . | . | . | . | . 2014-03-01 22:12:00 | 3474.00000 | 3475.00000 | 3474.00000 | 3475.00000 | 5.5410 | 19253.2300 | 3474.69000 2014-03-01 22:13:00 | 3475.00000 | 3475.00000 | 3475.00000 | 3475.00000 | 8.3900 | 29155.2500 | 3475.00000 2014-03-01 22:14:00 | 3475.00000 | 3475.00000 | 3475.00000 | 3475.00000 | 1.5000 | 5212.5000 | 3475.00000 2014-03-01 22:15:00 | 3474.33000 | 3475.00000 | 3474.33000 | 3475.00000 | 1.2700 | 4413.0600 | 3474.85000 2014-03-01 22:16:00 | 3474.10000 | 3475.00000 | 3474.10000 | 3475.00000 | 1.7430 | 6055.7100 | 3474.30000 2014-03-01 22:17:00 | 3475.00000 | 3475.00000 | 3475.00000 | 3475.00000 | 0.3000 | 1042.5000 | 3475.00000 2014-03-01 22:18:00 | 3474.27000 | 3474.27000 | 3468.19000 | 3468.19000 | 42.8900 | 148870.1800 | 3470.98000 2014-03-01 22:19:00 | 3468.12000 | 3474.20000 | 3468.12000 | 3469.20000 | 26.6200 | 92407.0000 | 3471.34000 2014-03-01 22:20:00 | 3472.87000 | 3472.87000 | 3469.04000 | 3469.04000 | 43.5710 | 151239.3200 | 3471.10001 2014-03-01 22:21:00 | 3468.14000 | 3471.57000 | 3465.06000 | 3471.57000 | 33.0310 | 114550.2200 | 3467.96001 2014-03-01 22:22:00 | 3470.03000 | 3470.26000 | 3465.14000 | 3467.14000 | 35.5850 | 123388.7600 | 3467.43995 2014-03-01 22:23:00 | 3466.71000 | 3468.99000 | 3465.50000 | 3466.76000 | 41.8630 | 145173.1000 | 3467.81004 2014-03-01 22:24:00 | 3465.66000 | 3468.99000 | 3465.41000 | 3468.99000 | 11.5970 | 40212.5000 | 3467.48999 2014-03-01 22:25:00 | 3468.99000 | 3468.99000 | 3468.00000 | 3468.00000 | 0.7900 | 2740.2900 | 3468.73000 2014-03-01 22:26:00 | 3468.00000 | 3468.00000 | 3468.00000 | 3468.00000 | 1.0840 | 3759.3100 | 3468.00000 2014-03-01 22:27:00 | 3468.00000 | 3474.04000 | 3468.00000 | 3474.04000 | 12.9420 | 44912.4700 | 3470.29001 2014-03-01 22:28:00 | 3472.00000 | 3472.00000 | 3472.00000 | 3472.00000 | 0.0100 | 34.7200 | 3472.00000 2014-03-01 22:29:00 | . | . | . | . | . | . | . 2014-03-01 22:30:00 | . | . | . | . | . | . | . 2014-03-01 22:31:00 | 3472.08000 | 3472.08000 | 3468.46000 | 3468.97000 | 14.4520 | 50150.1800 | 3470.12001 2014-03-01 22:32:00 | 3468.97000 | 3468.97000 | 3467.00000 | 3468.00000 | 12.9220 | 44814.6800 | 3468.09001 2014-03-01 22:33:00 | 3467.95000 | 3472.99000 | 3467.00000 | 3469.10000 | 9.2860 | 32224.0800 | 3470.17999 2014-03-01 22:34:00 | 3470.88000 | 3472.93000 | 3468.19000 | 3469.06000 | 29.1260 | 101082.5400 | 3470.52997 2014-03-01 22:35:00 | 3471.47000 | 3472.87000 | 3468.26000 | 3468.29000 | 45.6240 | 158311.5800 | 3469.92005 2014-03-01 22:36:00 | 3468.37000 | 3470.00000 | 3468.00000 | 3470.00000 | 2.5020 | 8679.6500 | 3469.08000 2014-03-01 22:37:00 | . | . | . | . | . | . | . 2014-03-01 22:38:00 | 3470.00000 | 3471.57000 | 3469.81000 | 3469.81000 | 20.1720 | 70002.9900 | 3470.31001 2014-03-01 22:39:00 | 3469.92000 | 3471.80000 | 3468.02000 | 3470.87000 | 19.1620 | 66489.9700 | 3469.89001 2014-03-01 22:40:00 | 3470.00000 | 3470.00000 | 3470.00000 | 3470.00000 | 0.2880 | 999.3600 | 3470.00000 2014-03-01 22:41:00 | 3471.50000 | 3471.50000 | 3471.49000 | 3471.49000 | 4.5000 | 15621.7400 | 3471.50000 2014-03-01 22:42:00 | . | . | . | . | . | . | . 2014-03-01 22:43:00 | 3470.22000 | 3471.50000 | 3469.98000 | 3471.50000 | 12.1930 | 42315.5500 | 3470.48001 2014-03-01 22:44:00 | 3472.00000 | 3472.96000 | 3468.24000 | 3470.99000 | 45.4290 | 157688.2400 | 3471.08999 2014-03-01 22:45:00 | . | . | . | . | . | . | . 2014-03-01 22:46:00 | 3470.79000 | 3470.79000 | 3470.79000 | 3470.79000 | 0.3600 | 1249.4800 | 3470.79000 2014-03-01 22:47:00 | . | . | . | . | . | . | . 2014-03-01 22:48:00 | . | . | . | . | . | . | . 2014-03-01 22:49:00 | 3469.02000 | 3473.34000 | 3468.50000 | 3468.50000 | 3.4080 | 11829.3700 | 3471.06000 2014-03-01 22:50:00 | 3468.58000 | 3468.58000 | 3468.00000 | 3468.00000 | 0.8800 | 3052.3200 | 3468.54000 2014-03-01 22:51:00 | 3468.45000 | 3468.84000 | 3468.45000 | 3468.84000 | 24.2490 | 84114.0600 | 3468.75999 2014-03-01 22:52:00 | 3468.61000 | 3468.61000 | 3468.61000 | 3468.61000 | 5.9000 | 20464.8000 | 3468.61000 2014-03-01 22:53:00 | . | . | . | . | . | . | . 2014-03-01 22:54:00 | 3469.79000 | 3471.84000 | 3469.79000 | 3471.84000 | 2.3000 | 7983.1800 | 3470.95000 2014-03-01 22:55:00 | 3472.48000 | 3472.97000 | 3468.01000 | 3468.31000 | 12.2560 | 42530.3800 | 3470.16999 2014-03-01 22:56:00 | 3471.64000 | 3473.20000 | 3468.19000 | 3469.31000 | 54.3320 | 188587.8600 | 3471.03003 2014-03-01 22:57:00 | 3470.96000 | 3471.24000 | 3468.05000 | 3468.29000 | 17.2450 | 59819.2900 | 3468.78998 2014-03-01 22:58:00 | 3470.80000 | 3471.41000 | 3468.00000 | 3468.34000 | 10.4840 | 36382.9200 | 3470.33001 2014-03-01 22:59:00 | 3468.36000 | 3468.50000 | 3467.00000 | 3468.50000 | 15.2220 | 52792.0300 | 3468.14001 2014-03-01 23:00:00 | 3468.41000 | 3468.44000 | 3468.41000 | 3468.43000 | 4.9150 | 17047.3400 | 3468.42999 2014-03-01 23:01:00 | 3467.00000 | 3467.00000 | 3466.90000 | 3466.90000 | 2.5910 | 8982.7800 | 3466.92000 2014-03-01 23:02:00 | 3466.90000 | 3466.90000 | 3465.05000 | 3465.05000 | 6.6630 | 23089.9800 | 3465.40001 2014-03-01 23:03:00 | 3465.05000 | 3465.05000 | 3458.00000 | 3464.23000 | 29.2600 | 101300.2300 | 3462.07000 2014-03-01 23:04:00 | 3463.66000 | 3469.97000 | 3457.70000 | 3468.25000 | 42.0080 | 145574.6300 | 3465.39998 2014-03-01 23:05:00 | 3468.68000 | 3469.67000 | 3459.18000 | 3467.81000 | 64.3481 | 222999.5700 | 3465.51996 2014-03-01 23:06:00 | 3466.33000 | 3468.44000 | 3459.32000 | 3468.31000 | 57.5931 | 199606.0600 | 3465.80005 2014-03-01 23:07:00 | 3466.47000 | 3466.47000 | 3460.00000 | 3460.33000 | 80.2851 | 278056.2000 | 3463.35989 2014-03-01 23:08:00 | 3461.22000 | 3464.10000 | 3460.13000 | 3463.28000 | 62.0950 | 214988.2900 | 3462.24991 2014-03-01 23:09:00 | 3461.71000 | 3463.93000 | 3460.25000 | 3462.89000 | 57.6450 | 199586.4400 | 3462.33992 2014-03-01 23:10:00 | 3461.67000 | 3463.78000 | 3460.11000 | 3462.60000 | 72.5341 | 251118.7100 | 3462.08008 2014-03-01 23:11:00 | 3463.32000 | 3463.74000 | 3460.09000 | 3462.00000 | 29.8830 | 103456.8500 | 3462.06003 2014-03-01 23:12:00 | 3458.54000 | 3463.71000 | 3458.36000 | 3459.11000 | 18.3390 | 63474.5600 | 3461.17999 2014-03-01 23:13:00 | 3463.66000 | 3463.66000 | 3459.13000 | 3462.24000 | 46.4960 | 160950.8600 | 3461.60995 2014-03-01 23:14:00 | 3462.78000 | 3467.05000 | 3460.60000 | 3466.30000 | 37.8340 | 131047.4300 | 3463.75004 2014-03-01 23:15:00 | 3466.11000 | 3468.53000 | 3465.57000 | 3468.53000 | 58.0430 | 201253.6600 | 3467.32005 2014-03-01 23:16:00 | 3468.11000 | 3469.99000 | 3461.30000 | 3469.99000 | 6.2810 | 21777.6700 | 3467.23000 2014-03-01 23:17:00 | 3467.56000 | 3469.38000 | 3465.87000 | 3466.56000 | 25.9130 | 89848.6800 | 3467.32002 2014-03-01 23:18:00 | 3465.84000 | 3469.00000 | 3465.84000 | 3468.01000 | 26.8500 | 93086.6500 | 3466.91000 2014-03-01 23:19:00 | 3468.01000 | 3468.01000 | 3464.50000 | 3466.97000 | 4.1830 | 14502.8000 | 3467.08000 2014-03-01 23:20:00 | 3466.92000 | 3466.92000 | 3464.55000 | 3464.55000 | 0.1190 | 412.4400 | 3465.92000 2014-03-01 23:21:00 | . | . | . | . | . | . | . 2014-03-01 23:22:00 | 3466.69000 | 3470.16000 | 3466.67000 | 3467.12000 | 38.2540 | 132659.9800 | 3467.87004 2014-03-01 23:23:00 | 3467.75000 | 3470.15000 | 3466.94000 | 3470.15000 | 4.4160 | 15316.5100 | 3468.40999 2014-03-01 23:24:00 | . | . | . | . | . | . | . 2014-03-01 23:25:00 | . | . | . | . | . | . | . 2014-03-01 23:26:00 | 3468.44000 | 3468.97000 | 3464.99000 | 3464.99000 | 11.6060 | 40231.7000 | 3466.45999 2014-03-01 23:27:00 | 3466.97000 | 3469.57000 | 3466.45000 | 3466.45000 | 1.2460 | 4320.4300 | 3467.44000 2014-03-01 23:28:00 | 3463.74000 | 3463.74000 | 3463.74000 | 3463.74000 | 4.0000 | 13854.9600 | 3463.74000 2014-03-01 23:29:00 | . | . | . | . | . | . | . 2014-03-01 23:30:00 | 3464.83000 | 3465.00000 | 3464.83000 | 3464.99000 | 1.4200 | 4920.3000 | 3465.00000 2014-03-01 23:31:00 | 3466.68000 | 3466.71000 | 3466.40000 | 3466.40000 | 15.6210 | 54149.1300 | 3466.43000 2014-03-01 23:32:00 | 3466.71000 | 3469.82000 | 3466.71000 | 3468.59000 | 42.7570 | 148282.8300 | 3468.03996 2014-03-01 23:33:00 | 3468.02000 | 3469.44000 | 3465.71000 | 3466.81000 | 29.6460 | 102811.7200 | 3467.97997 2014-03-01 23:34:00 | 3465.00000 | 3465.00000 | 3464.00000 | 3464.00000 | 0.1500 | 519.7000 | 3464.67000 2014-03-01 23:35:00 | 3466.32000 | 3466.56000 | 3464.17000 | 3464.17000 | 15.2590 | 52886.7100 | 3465.94000 2014-03-01 23:36:00 | . | . | . | . | . | . | . 2014-03-01 23:37:00 | . | . | . | . | . | . | . 2014-03-01 23:38:00 | 3465.67000 | 3465.67000 | 3465.67000 | 3465.67000 | 0.0100 | 34.6600 | 3465.67000 2014-03-01 23:39:00 | 3465.58000 | 3465.58000 | 3465.52000 | 3465.52000 | 0.1150 | 398.5400 | 3465.54000 2014-03-01 23:40:00 | 3465.50000 | 3465.50000 | 3465.42000 | 3465.42000 | 1.0840 | 3756.5200 | 3465.42000 2014-03-01 23:41:00 | 3465.38000 | 3465.38000 | 3465.30000 | 3465.31000 | 1.1610 | 4023.2200 | 3465.31000 2014-03-01 23:42:00 | . | . | . | . | . | . | . 2014-03-01 23:43:00 | . | . | . | . | . | . | . 2014-03-01 23:44:00 | 3464.42000 | 3464.42000 | 3463.00000 | 3463.00000 | 1.4200 | 4919.1600 | 3464.20000 2014-03-01 23:45:00 | 3463.09000 | 3463.09000 | 3462.99000 | 3462.99000 | 5.8000 | 20085.3500 | 3462.99000 2014-03-01 23:46:00 | 3462.00000 | 3462.00000 | 3462.00000 | 3462.00000 | 0.0100 | 34.6200 | 3462.00000 2014-03-01 23:47:00 | 3463.72000 | 3464.37000 | 3463.70000 | 3464.37000 | 0.7550 | 2615.1000 | 3463.71000 2014-03-01 23:48:00 | 3463.66000 | 3463.66000 | 3462.07000 | 3462.99000 | 0.1120 | 387.7800 | 3462.32000 2014-03-01 23:49:00 | 3462.00000 | 3462.00000 | 3460.02000 | 3460.03000 | 13.0230 | 45066.7600 | 3460.55001 2014-03-01 23:50:00 | 3460.02000 | 3462.86000 | 3460.02000 | 3460.19000 | 20.0860 | 69501.6700 | 3460.19998 2014-03-01 23:51:00 | 3460.19000 | 3460.19000 | 3460.00000 | 3460.00000 | 2.4700 | 8546.3200 | 3460.05000 2014-03-01 23:52:00 | 3459.99000 | 3460.00000 | 3459.96000 | 3460.00000 | 4.3230 | 14957.5400 | 3459.99000 2014-03-01 23:53:00 | 3460.00000 | 3460.00000 | 3459.17000 | 3459.17000 | 1.0070 | 3484.1300 | 3459.91000 2014-03-01 23:54:00 | 3459.20000 | 3459.20000 | 3459.00000 | 3459.00000 | 8.5190 | 29468.6700 | 3459.17000 2014-03-01 23:55:00 | 3458.97000 | 3458.97000 | 3457.00000 | 3457.00000 | 8.6260 | 29832.1200 | 3458.39999 2014-03-01 23:56:00 | 3456.99000 | 3457.10000 | 3456.88000 | 3456.88000 | 2.8300 | 9783.3100 | 3457.00000 2014-03-01 23:57:00 | 3457.10000 | 3457.10000 | 3455.91000 | 3455.91000 | 5.2960 | 18307.1500 | 3456.78999 2014-03-01 23:58:00 | 3455.89000 | 3458.81000 | 3455.88000 | 3458.81000 | 9.9350 | 34336.9100 | 3456.15999 2014-03-01 23:59:00 | 3458.72000 | 3458.72000 | 3456.90000 | 3458.63000 | 2.2510 | 7781.8200 | 3457.05000 2014-03-02 00:00:00 | 3458.52000 | 3460.00000 | 3457.00000 | 3460.00000 | 6.5030 | 22486.3300 | 3457.84001 2014-03-02 00:01:00 | 3458.68000 | 3460.00000 | 3458.52000 | 3459.91000 | 13.0200 | 45042.7100 | 3459.50000 2014-03-02 00:02:00 | 3460.00000 | 3462.55000 | 3457.72000 | 3461.99000 | 27.8570 | 96405.7900 | 3460.73998 2014-03-02 00:03:00 | 3460.45000 | 3463.84000 | 3457.99000 | 3460.78000 | 104.3579 | 361151.4500 | 3460.69994 2014-03-02 00:04:00 | 3460.99000 | 3462.84000 | 3459.20000 | 3460.55000 | 116.0660 | 401702.2300 | 3460.97987 2014-03-02 00:05:00 | 3461.41000 | 3462.70000 | 3459.22000 | 3459.41000 | 87.2449 | 301966.1000 | 3461.12987 2014-03-02 00:06:00 | 3461.99000 | 3465.00000 | 3461.99000 | 3465.00000 | 6.5240 | 22592.3400 | 3462.96001 2014-03-02 00:07:00 | 3464.32000 | 3465.28000 | 3463.41000 | 3464.00000 | 16.2540 | 56311.2900 | 3464.46002 2014-03-02 00:08:00 | 3462.63000 | 3466.00000 | 3461.00000 | 3466.00000 | 59.8600 | 207299.3500 | 3463.07000 2014-03-02 00:09:00 | 3466.00000 | 3466.00000 | 3466.00000 | 3466.00000 | 2.3000 | 7971.8000 | 3466.00000 2014-03-02 00:10:00 | 3466.15000 | 3467.91000 | 3466.15000 | 3466.17000 | 2.7530 | 9544.3100 | 3466.88000 2014-03-02 00:11:00 | 3466.15000 | 3466.15000 | 3462.16000 | 3464.67000 | 135.2830 | 468663.7700 | 3464.32012 2014-03-02 00:12:00 | 3462.23000 | 3462.31000 | 3460.48000 | 3460.57000 | 12.8990 | 44654.1000 | 3461.83000 2014-03-02 00:13:00 | 3462.15000 | 3465.00000 | 3462.15000 | 3462.40000 | 1.3190 | 4569.4700 | 3464.35000 2014-03-02 00:14:00 | 3465.00000 | 3469.00000 | 3464.99000 | 3468.58000 | 11.5830 | 40156.4700 | 3466.85001 2014-03-02 00:15:00 | 3468.98000 | 3469.00000 | 3466.00000 | 3466.00000 | 20.0010 | 69330.8600 | 3466.37001 2014-03-02 00:16:00 | 3464.00000 | 3465.80000 | 3464.00000 | 3465.78000 | 12.5920 | 43632.7700 | 3465.12001 2014-03-02 00:17:00 | 3468.42000 | 3468.93000 | 3465.84000 | 3466.00000 | 19.9480 | 69182.2500 | 3468.12999 2014-03-02 00:18:00 | 3467.80000 | 3469.00000 | 3467.60000 | 3467.60000 | 5.6190 | 19489.9200 | 3468.57000 2014-03-02 00:19:00 | 3467.07000 | 3470.00000 | 3467.07000 | 3470.00000 | 5.5300 | 19187.1200 | 3469.64000 2014-03-02 00:20:00 | . | . | . | . | . | . | . 2014-03-02 00:21:00 | 3469.91000 | 3469.99000 | 3468.79000 | 3468.79000 | 1.8410 | 6387.5000 | 3469.58000 2014-03-02 00:22:00 | 3469.01000 | 3469.01000 | 3468.15000 | 3468.15000 | 2.0450 | 7093.8600 | 3468.88000 2014-03-02 00:23:00 | 3468.91000 | 3470.03000 | 3468.91000 | 3470.03000 | 18.8750 | 65494.8400 | 3469.92997 2014-03-02 00:24:00 | 3470.08000 | 3472.00000 | 3470.08000 | 3471.31000 | 4.2690 | 14819.3800 | 3471.39000 2014-03-02 00:25:00 | 3467.24000 | 3470.17000 | 3466.20000 | 3469.33000 | 15.9620 | 55363.1800 | 3468.44001 2014-03-02 00:26:00 | 3468.24000 | 3470.00000 | 3468.24000 | 3470.00000 | 4.3870 | 15219.6000 | 3469.25000 2014-03-02 00:27:00 | 3469.64000 | 3472.20000 | 3466.74000 | 3470.58000 | 27.1600 | 94233.1400 | 3469.56000 2014-03-02 00:28:00 | 3470.12000 | 3470.12000 | 3466.37000 | 3466.37000 | 2.8000 | 9709.3100 | 3467.61000 2014-03-02 00:29:00 | 3468.88000 | 3468.88000 | 3466.20000 | 3468.15000 | 3.3640 | 11662.0100 | 3466.71000 2014-03-02 00:30:00 | 3468.08000 | 3470.94000 | 3468.08000 | 3470.94000 | 61.9990 | 215127.0600 | 3469.84998 2014-03-02 00:31:00 | 3470.68000 | 3470.68000 | 3466.34000 | 3467.16000 | 71.7991 | 249017.9200 | 3468.25998 2014-03-02 00:32:00 | 3469.40000 | 3469.40000 | 3466.22000 | 3468.00000 | 67.9490 | 235657.8600 | 3468.15998 2014-03-02 00:33:00 | 3466.33000 | 3466.33000 | 3466.20000 | 3466.20000 | 2.9610 | 10263.5800 | 3466.25000 2014-03-02 00:34:00 | 3466.20000 | 3466.32000 | 3466.20000 | 3466.20000 | 1.5400 | 5338.0700 | 3466.28000 2014-03-02 00:35:00 | 3466.20000 | 3469.90000 | 3466.20000 | 3466.48000 | 80.4371 | 278987.2600 | 3468.38993 2014-03-02 00:36:00 | 3466.83000 | 3469.82000 | 3465.96000 | 3468.64000 | 102.6960 | 356193.9800 | 3468.42988 2014-03-02 00:37:00 | 3468.93000 | 3468.93000 | 3465.59000 | 3467.07000 | 15.2120 | 52749.2100 | 3467.61001 2014-03-02 00:38:00 | 3467.04000 | 3467.19000 | 3466.10000 | 3466.10000 | 3.2610 | 11306.3800 | 3467.15000 2014-03-02 00:39:00 | 3466.10000 | 3466.10000 | 3466.10000 | 3466.10000 | 0.0100 | 34.6600 | 3466.10000 2014-03-02 00:40:00 | 3467.48000 | 3468.50000 | 3467.47000 | 3468.50000 | 6.4190 | 22259.3600 | 3467.73000 2014-03-02 00:41:00 | 3470.00000 | 3471.00000 | 3469.99000 | 3470.33000 | 3.3420 | 11597.7700 | 3470.31000 2014-03-02 00:42:00 | 3470.43000 | 3470.43000 | 3467.11000 | 3469.79000 | 38.6601 | 134112.1100 | 3469.01000 2014-03-02 00:43:00 | 3470.43000 | 3475.00000 | 3470.43000 | 3471.92000 | 57.8270 | 200822.7500 | 3472.81995 2014-03-02 00:44:00 | 3473.61000 | 3474.84000 | 3471.08000 | 3472.58000 | 76.0630 | 264182.0600 | 3473.20007 2014-03-02 00:45:00 | 3472.37000 | 3474.70000 | 3471.11000 | 3471.53000 | 7.2630 | 25218.7200 | 3472.22001 2014-03-02 00:46:00 | 3472.28000 | 3473.65000 | 3471.19000 | 3472.81000 | 63.2080 | 219484.7800 | 3472.41996 2014-03-02 00:47:00 | 3472.57000 | 3472.57000 | 3472.57000 | 3472.57000 | 0.1000 | 347.2600 | 3472.57000 2014-03-02 00:48:00 | 3474.15000 | 3474.18000 | 3473.00000 | 3473.00000 | 6.4450 | 22389.1000 | 3473.86999 2014-03-02 00:49:00 | 3472.00000 | 3474.30000 | 3472.00000 | 3474.30000 | 4.7740 | 16580.2900 | 3473.04001 2014-03-02 00:50:00 | 3473.73000 | 3473.73000 | 3472.00000 | 3472.45000 | 3.4580 | 12009.6300 | 3473.00000 2014-03-02 00:51:00 | 3472.47000 | 3472.60000 | 3472.35000 | 3472.59000 | 10.4410 | 36256.3700 | 3472.50000 2014-03-02 00:52:00 | 3471.00000 | 3471.00000 | 3471.00000 | 3471.00000 | 1.1000 | 3818.1000 | 3471.00000 2014-03-02 00:53:00 | 3470.56000 | 3470.56000 | 3470.56000 | 3470.56000 | 1.3280 | 4608.9000 | 3470.56000 2014-03-02 00:54:00 | 3471.00000 | 3471.00000 | 3470.56000 | 3470.56000 | 3.1620 | 10974.7900 | 3470.84000 2014-03-02 00:55:00 | 3470.43000 | 3474.27000 | 3470.43000 | 3472.05000 | 10.7560 | 37346.0500 | 3472.10999 2014-03-02 00:56:00 | 3471.88000 | 3471.88000 | 3471.88000 | 3471.88000 | 0.0500 | 173.5900 | 3471.88000 2014-03-02 00:57:00 | 3472.02000 | 3474.00000 | 3472.02000 | 3474.00000 | 5.4100 | 18790.7400 | 3473.33000 2014-03-02 00:58:00 | 3472.14000 | 3472.16000 | 3472.14000 | 3472.16000 | 0.7000 | 2430.5100 | 3472.15000 2014-03-02 00:59:00 | . | . | . | . | . | . | . 2014-03-02 01:00:00 | 3473.89000 | 3473.89000 | 3472.51000 | 3472.54000 | 0.1600 | 555.6200 | 3472.61000 2014-03-02 01:01:00 | 3472.50000 | 3473.76000 | 3472.50000 | 3473.69000 | 4.8230 | 16751.3600 | 3473.22000 2014-03-02 01:02:00 | 3473.68000 | 3473.69000 | 3470.00000 | 3472.08000 | 17.8760 | 62071.3100 | 3472.32998 2014-03-02 01:03:00 | 3472.09000 | 3472.49000 | 3472.09000 | 3472.49000 | 2.3760 | 8250.5900 | 3472.47000 2014-03-02 01:04:00 | 3472.51000 | 3475.00000 | 3472.50000 | 3472.52000 | 13.6960 | 47582.0600 | 3474.15998 2014-03-02 01:05:00 | . | . | . | . | . | . | . 2014-03-02 01:06:00 | 3472.58000 | 3472.58000 | 3472.49000 | 3472.49000 | 0.5510 | 1913.3500 | 3472.50000 2014-03-02 01:07:00 | 3472.59000 | 3473.11000 | 3472.59000 | 3473.11000 | 3.5950 | 12485.5100 | 3473.01999 2014-03-02 01:08:00 | 3473.07000 | 3473.80000 | 3473.07000 | 3473.80000 | 1.3390 | 4650.4800 | 3473.10000 2014-03-02 01:09:00 | 3474.36000 | 3474.90000 | 3474.36000 | 3474.89000 | 4.1970 | 14583.7700 | 3474.81000 2014-03-02 01:10:00 | 3474.89000 | 3476.86000 | 3474.89000 | 3476.86000 | 7.8710 | 27355.1400 | 3475.43000 2014-03-02 01:11:00 | 3476.86000 | 3477.00000 | 3474.51000 | 3477.00000 | 17.1800 | 59720.5400 | 3476.17000 2014-03-02 01:12:00 | 3477.08000 | 3477.08000 | 3470.14000 | 3475.24000 | 89.7660 | 311813.9000 | 3473.62990 2014-03-02 01:13:00 | 3474.67000 | 3475.39000 | 3472.84000 | 3475.39000 | 21.7660 | 75618.7500 | 3474.16997 2014-03-02 01:14:00 | 3473.58000 | 3476.85000 | 3472.02000 | 3475.19000 | 58.3841 | 202812.2800 | 3473.76007 2014-03-02 01:15:00 | 3472.10000 | 3475.00000 | 3472.10000 | 3474.05000 | 6.0820 | 21129.8100 | 3474.15000 2014-03-02 01:16:00 | 3473.00000 | 3473.00000 | 3472.02000 | 3472.02000 | 4.9310 | 17121.4300 | 3472.20000 2014-03-02 01:17:00 | 3470.14000 | 3471.00000 | 3470.13000 | 3470.13000 | 1.4310 | 4965.7700 | 3470.14000 2014-03-02 01:18:00 | 3470.12000 | 3471.84000 | 3468.10000 | 3470.43000 | 55.3040 | 191917.4700 | 3470.23006 2014-03-02 01:19:00 | 3471.00000 | 3471.81000 | 3468.39000 | 3469.04000 | 62.4169 | 216603.5700 | 3470.26994 2014-03-02 01:20:00 | 3470.00000 | 3471.83000 | 3468.11000 | 3469.56000 | 53.8440 | 186832.8900 | 3469.89006 2014-03-02 01:21:00 | 3470.99000 | 3474.97000 | 3468.01000 | 3474.96000 | 93.1280 | 323187.7400 | 3470.35995 2014-03-02 01:22:00 | 3470.98000 | 3474.81000 | 3470.98000 | 3472.36000 | 149.9882 | 520862.3700 | 3472.68992 2014-03-02 01:23:00 | 3472.34000 | 3472.61000 | 3471.10000 | 3472.00000 | 4.0680 | 14122.7200 | 3471.66000 2014-03-02 01:24:00 | 3472.96000 | 3472.96000 | 3472.02000 | 3472.02000 | 0.6220 | 2159.7100 | 3472.20000 2014-03-02 01:25:00 | 3472.60000 | 3472.60000 | 3470.98000 | 3470.98000 | 4.4610 | 15486.8200 | 3471.60000 2014-03-02 01:26:00 | 3472.42000 | 3472.42000 | 3470.98000 | 3470.98000 | 2.8090 | 9750.5600 | 3471.19000 2014-03-02 01:27:00 | . | . | . | . | . | . | . 2014-03-02 01:28:00 | 3472.10000 | 3472.28000 | 3471.11000 | 3471.11000 | 8.0770 | 28044.2200 | 3472.10999 2014-03-02 01:29:00 | 3472.29000 | 3473.48000 | 3471.10000 | 3473.00000 | 13.4730 | 46772.7700 | 3471.59001 2014-03-02 01:30:00 | . | . | . | . | . | . | . 2014-03-02 01:31:00 | 3471.36000 | 3472.98000 | 3471.10000 | 3472.98000 | 3.7530 | 13030.4800 | 3472.02000 2014-03-02 01:32:00 | 3472.96000 | 3472.99000 | 3472.96000 | 3472.96000 | 1.4100 | 4896.9000 | 3472.98000 2014-03-02 01:33:00 | 3471.20000 | 3472.38000 | 3470.80000 | 3472.38000 | 6.0830 | 21115.0200 | 3471.15001 2014-03-02 01:34:00 | 3470.00000 | 3473.94000 | 3468.99000 | 3472.64000 | 80.1550 | 278291.7000 | 3471.91988 2014-03-02 01:35:00 | 3470.97000 | 3472.84000 | 3469.63000 | 3470.69000 | 35.3090 | 122579.2700 | 3471.61999 2014-03-02 01:36:00 | 3472.00000 | 3472.34000 | 3470.90000 | 3470.90000 | 1.7200 | 5971.6600 | 3471.90000 2014-03-02 01:37:00 | . | . | . | . | . | . | . 2014-03-02 01:38:00 | 3472.11000 | 3472.20000 | 3472.11000 | 3472.17000 | 4.2100 | 14617.7100 | 3472.14000 2014-03-02 01:39:00 | 3472.17000 | 3473.10000 | 3472.00000 | 3473.09000 | 20.5940 | 71513.4200 | 3472.54002 2014-03-02 01:40:00 | 3474.00000 | 3474.00000 | 3472.32000 | 3472.32000 | 2.8800 | 10003.3100 | 3473.37000 2014-03-02 01:41:00 | 3472.35000 | 3472.35000 | 3472.35000 | 3472.35000 | 0.1580 | 548.6300 | 3472.35000 2014-03-02 01:42:00 | 3471.95000 | 3471.95000 | 3471.00000 | 3471.00000 | 1.6660 | 5783.6800 | 3471.60000 2014-03-02 01:43:00 | . | . | . | . | . | . | . 2014-03-02 01:44:00 | 3471.12000 | 3471.12000 | 3470.00000 | 3471.00000 | 21.4160 | 74332.6300 | 3470.88998 2014-03-02 01:45:00 | 3470.01000 | 3470.01000 | 3470.01000 | 3470.01000 | 0.1430 | 496.2100 | 3470.01000 2014-03-02 01:46:00 | 3471.36000 | 3471.36000 | 3471.36000 | 3471.36000 | 1.2400 | 4304.4900 | 3471.36000 2014-03-02 01:47:00 | 3471.49000 | 3471.49000 | 3470.01000 | 3470.01000 | 7.9530 | 27598.7500 | 3470.23001 2014-03-02 01:48:00 | 3470.01000 | 3470.01000 | 3468.11000 | 3468.11000 | 2.1060 | 7306.1700 | 3469.21000 2014-03-02 01:49:00 | 3469.00000 | 3469.00000 | 3469.00000 | 3469.00000 | 0.4000 | 1387.6000 | 3469.00000 2014-03-02 01:50:00 | 3468.90000 | 3468.90000 | 3468.86000 | 3468.86000 | 0.3290 | 1141.2700 | 3468.90000 2014-03-02 01:51:00 | 3468.11000 | 3468.85000 | 3467.99000 | 3467.99000 | 6.6400 | 23028.7500 | 3468.19000 2014-03-02 01:52:00 | 3467.98000 | 3467.98000 | 3467.03000 | 3467.93000 | 17.6270 | 61125.4200 | 3467.71998 2014-03-02 01:53:00 | 3468.17000 | 3470.04000 | 3468.13000 | 3470.04000 | 5.4850 | 19028.7800 | 3469.23999 2014-03-02 01:54:00 | 3469.06000 | 3472.00000 | 3464.00000 | 3471.91000 | 60.1710 | 208736.1600 | 3469.05002 2014-03-02 01:55:00 | 3471.00000 | 3471.89000 | 3466.06000 | 3470.61000 | 125.0160 | 433702.9000 | 3469.17985 2014-03-02 01:56:00 | 3471.83000 | 3471.84000 | 3467.07000 | 3467.50000 | 74.4531 | 258254.5700 | 3468.69007 2014-03-02 01:57:00 | 3467.00000 | 3471.10000 | 3466.20000 | 3471.00000 | 45.6389 | 158263.0800 | 3467.71999 2014-03-02 01:58:00 | 3467.89000 | 3470.00000 | 3466.35000 | 3468.06000 | 76.7699 | 266244.9000 | 3468.09000 2014-03-02 01:59:00 | 3468.38000 | 3471.00000 | 3466.54000 | 3470.42000 | 74.8100 | 259469.3800 | 3468.38000 2014-03-02 02:00:00 | 3470.50000 | 3470.50000 | 3468.10000 | 3468.10000 | 4.0200 | 13951.3600 | 3470.49000 2014-03-02 02:01:00 | 3470.99000 | 3472.00000 | 3468.80000 | 3470.61000 | 163.3358 | 566811.2600 | 3470.21980 2014-03-02 02:02:00 | 3470.27000 | 3472.00000 | 3468.95000 | 3472.00000 | 142.5301 | 494610.8000 | 3470.22000 2014-03-02 02:03:00 | 3470.68000 | 3472.99000 | 3468.26000 | 3472.99000 | 25.9550 | 90082.1200 | 3470.69996 2014-03-02 02:04:00 | 3472.93000 | 3472.94000 | 3472.38000 | 3472.38000 | 3.8290 | 13295.9800 | 3472.44000 2014-03-02 02:05:00 | 3472.28000 | 3473.99000 | 3472.28000 | 3473.99000 | 12.1960 | 42354.8900 | 3472.84999 2014-03-02 02:06:00 | 3473.11000 | 3473.89000 | 3469.38000 | 3473.48000 | 70.3210 | 244104.7500 | 3471.29002 2014-03-02 02:07:00 | 3471.87000 | 3473.93000 | 3467.95000 | 3469.99000 | 176.5362 | 612771.4000 | 3471.07981 2014-03-02 02:08:00 | 3472.62000 | 3473.46000 | 3469.78000 | 3470.04000 | 181.1750 | 628969.0600 | 3471.60974 2014-03-02 02:09:00 | 3470.00000 | 3473.47000 | 3470.00000 | 3472.21000 | 171.0449 | 593864.5600 | 3471.97975 2014-03-02 02:10:00 | 3471.00000 | 3473.50000 | 3470.46000 | 3470.46000 | 24.1070 | 83677.2900 | 3471.07998 2014-03-02 02:11:00 | 3472.90000 | 3474.67000 | 3470.59000 | 3474.04000 | 16.9400 | 58841.8000 | 3473.54000 2014-03-02 02:12:00 | 3472.31000 | 3475.00000 | 3470.82000 | 3474.59000 | 60.9181 | 211576.3500 | 3473.12997 2014-03-02 02:13:00 | 3474.90000 | 3475.00000 | 3474.90000 | 3475.00000 | 15.8970 | 55241.7000 | 3474.97999 2014-03-02 02:14:00 | 3472.74000 | 3473.77000 | 3472.74000 | 3473.77000 | 0.1500 | 520.9600 | 3473.08000 2014-03-02 02:15:00 | 3472.84000 | 3474.90000 | 3472.80000 | 3474.90000 | 6.4460 | 22389.3200 | 3473.36999 2014-03-02 02:16:00 | 3473.81000 | 3473.81000 | 3473.76000 | 3473.76000 | 2.4780 | 8608.0400 | 3473.79000 2014-03-02 02:17:00 | 3473.86000 | 3474.81000 | 3473.80000 | 3473.92000 | 2.4360 | 8463.1000 | 3474.18000 2014-03-02 02:18:00 | 3473.00000 | 3473.85000 | 3471.95000 | 3472.09000 | 18.2160 | 63252.9500 | 3472.37998 2014-03-02 02:19:00 | 3472.11000 | 3472.11000 | 3472.10000 | 3472.11000 | 1.6140 | 5603.9800 | 3472.11000 2014-03-02 02:20:00 | 3473.00000 | 3473.00000 | 3472.10000 | 3472.10000 | 4.3300 | 15035.9900 | 3472.52000 2014-03-02 02:21:00 | 3472.11000 | 3472.81000 | 3472.11000 | 3472.79000 | 5.0900 | 17675.8300 | 3472.66000 2014-03-02 02:22:00 | . | . | . | . | . | . | . 2014-03-02 02:23:00 | 3474.00000 | 3474.00000 | 3473.06000 | 3473.06000 | 8.2400 | 28624.5800 | 3473.86000 2014-03-02 02:24:00 | 3473.00000 | 3473.00000 | 3472.00000 | 3472.00000 | 6.3500 | 22050.4900 | 3472.52000 2014-03-02 02:25:00 | 3472.00000 | 3474.12000 | 3471.99000 | 3474.12000 | 6.8690 | 23855.6600 | 3472.95000 2014-03-02 02:26:00 | 3474.79000 | 3474.81000 | 3471.01000 | 3473.00000 | 16.6100 | 57691.9100 | 3473.32000 2014-03-02 02:27:00 | 3471.67000 | 3474.50000 | 3471.20000 | 3471.43000 | 21.7300 | 75469.7700 | 3473.07000 2014-03-02 02:28:00 | . | . | . | . | . | . | . 2014-03-02 02:29:00 | 3471.50000 | 3471.50000 | 3468.00000 | 3468.10000 | 21.2720 | 73805.1400 | 3469.59001 2014-03-02 02:30:00 | 3468.11000 | 3473.83000 | 3468.00000 | 3472.90000 | 47.4440 | 164698.0000 | 3471.42005 2014-03-02 02:31:00 | 3469.77000 | 3472.83000 | 3469.70000 | 3471.97000 | 81.6131 | 283310.8800 | 3471.39007 2014-03-02 02:32:00 | 3470.06000 | 3471.89000 | 3470.01000 | 3471.88000 | 1.1400 | 3957.8800 | 3471.82000 2014-03-02 02:33:00 | 3470.00000 | 3471.79000 | 3468.01000 | 3469.40000 | 71.2221 | 247117.8500 | 3469.68004 2014-03-02 02:34:00 | 3470.86000 | 3471.67000 | 3469.50000 | 3469.52000 | 6.5650 | 22780.9000 | 3470.04999 2014-03-02 02:35:00 | 3470.00000 | 3470.34000 | 3468.00000 | 3468.10000 | 4.5660 | 15842.0000 | 3469.55999 2014-03-02 02:36:00 | 3468.10000 | 3469.96000 | 3466.20000 | 3469.19000 | 21.4620 | 74449.8000 | 3468.91001 2014-03-02 02:37:00 | 3467.53000 | 3469.97000 | 3466.21000 | 3468.53000 | 68.1540 | 236335.6100 | 3467.67008 2014-03-02 02:38:00 | 3468.48000 | 3469.80000 | 3466.31000 | 3468.08000 | 62.5230 | 216842.9800 | 3468.21005 2014-03-02 02:39:00 | 3468.08000 | 3469.99000 | 3466.53000 | 3467.98000 | 217.6622 | 754911.1700 | 3468.27014 2014-03-02 02:40:00 | 3468.96000 | 3469.72000 | 3462.36000 | 3462.36000 | 85.0580 | 294927.5000 | 3467.36995 2014-03-02 02:41:00 | 3462.36000 | 3468.46000 | 3462.36000 | 3468.46000 | 34.2730 | 118832.1200 | 3467.22003 2014-03-02 02:42:00 | 3468.95000 | 3468.95000 | 3465.01000 | 3466.08000 | 72.9271 | 252833.8800 | 3466.93994 2014-03-02 02:43:00 | 3469.08000 | 3469.08000 | 3468.93000 | 3468.93000 | 0.7420 | 2574.0400 | 3469.06000 2014-03-02 02:44:00 | 3469.06000 | 3469.06000 | 3468.40000 | 3468.40000 | 1.6760 | 5813.4400 | 3468.64000 2014-03-02 02:45:00 | . | . | . | . | . | . | . 2014-03-02 02:46:00 | 3469.06000 | 3469.90000 | 3468.97000 | 3468.98000 | 6.3100 | 21889.8200 | 3469.07000 2014-03-02 02:47:00 | . | . | . | . | . | . | . 2014-03-02 02:48:00 | 3468.95000 | 3468.95000 | 3468.32000 | 3468.33000 | 5.3600 | 18590.6300 | 3468.40000 2014-03-02 02:49:00 | 3469.99000 | 3469.99000 | 3469.00000 | 3469.99000 | 2.4360 | 8452.6000 | 3469.87000 2014-03-02 02:50:00 | 3469.99000 | 3469.99000 | 3468.48000 | 3468.51000 | 4.6600 | 16163.3500 | 3468.53000 2014-03-02 02:51:00 | 3469.99000 | 3469.99000 | 3469.89000 | 3469.99000 | 1.9740 | 6849.7100 | 3469.96000 2014-03-02 02:52:00 | 3469.98000 | 3471.87000 | 3468.36000 | 3469.46000 | 83.8840 | 291111.0700 | 3470.40010 2014-03-02 02:53:00 | 3469.66000 | 3471.58000 | 3468.32000 | 3468.78000 | 218.2192 | 757220.5000 | 3469.99995 2014-03-02 02:54:00 | 3468.53000 | 3471.12000 | 3467.06000 | 3470.47000 | 118.3459 | 410559.5300 | 3469.14986 2014-03-02 02:55:00 | 3470.88000 | 3470.88000 | 3468.36000 | 3468.59000 | 10.7030 | 37132.4800 | 3469.35001 2014-03-02 02:56:00 | 3468.52000 | 3468.52000 | 3468.50000 | 3468.52000 | 2.3140 | 8026.1400 | 3468.51000 2014-03-02 02:57:00 | 3467.04000 | 3467.99000 | 3467.00000 | 3467.00000 | 2.6690 | 9254.4600 | 3467.39000 2014-03-02 02:58:00 | 3467.90000 | 3469.88000 | 3467.90000 | 3468.03000 | 2.0350 | 7057.3600 | 3467.99000 2014-03-02 02:59:00 | 3467.10000 | 3468.00000 | 3467.10000 | 3468.00000 | 3.5620 | 12352.9500 | 3467.98000 2014-03-02 03:00:00 | 3467.00000 | 3468.01000 | 3467.00000 | 3468.01000 | 3.8230 | 13256.3900 | 3467.54000 2014-03-02 03:01:00 | 3467.00000 | 3468.05000 | 3450.00000 | 3463.28000 | 131.5652 | 455308.8600 | 3460.70982 2014-03-02 03:02:00 | 3462.16000 | 3465.00000 | 3460.13000 | 3464.84000 | 54.1171 | 187380.3600 | 3462.49995 2014-03-02 03:03:00 | 3465.00000 | 3466.12000 | 3464.99000 | 3464.99000 | 21.1940 | 73437.3700 | 3465.01002 2014-03-02 03:04:00 | 3469.00000 | 3472.00000 | 3468.63000 | 3469.01000 | 21.0740 | 73126.1900 | 3469.97002 2014-03-02 03:05:00 | 3468.50000 | 3468.97000 | 3468.50000 | 3468.97000 | 3.0310 | 10513.5500 | 3468.67000 2014-03-02 03:06:00 | 3468.96000 | 3471.00000 | 3468.96000 | 3471.00000 | 3.9700 | 13774.3300 | 3469.60000 2014-03-02 03:07:00 | 3471.00000 | 3471.00000 | 3469.92000 | 3470.40000 | 4.1000 | 14227.7000 | 3470.17000 2014-03-02 03:08:00 | 3470.97000 | 3471.00000 | 3469.92000 | 3469.93000 | 2.4040 | 8343.2000 | 3470.55000 2014-03-02 03:09:00 | 3471.00000 | 3472.50000 | 3471.00000 | 3472.50000 | 5.0000 | 17359.9400 | 3471.99000 2014-03-02 03:10:00 | 3470.10000 | 3470.10000 | 3469.90000 | 3470.10000 | 2.4810 | 8609.0700 | 3470.00000 2014-03-02 03:11:00 | 3470.14000 | 3471.69000 | 3468.70000 | 3470.13000 | 25.4490 | 88333.4100 | 3470.99999 2014-03-02 03:12:00 | 3469.01000 | 3469.01000 | 3462.64000 | 3466.80000 | 141.4129 | 490029.6800 | 3465.24012 2014-03-02 03:13:00 | 3470.00000 | 3470.00000 | 3470.00000 | 3470.00000 | 1.0800 | 3747.6000 | 3470.00000 2014-03-02 03:14:00 | 3469.76000 | 3469.76000 | 3462.54000 | 3464.78000 | 45.9400 | 159192.6200 | 3465.23000 2014-03-02 03:15:00 | 3466.23000 | 3467.21000 | 3462.57000 | 3464.93000 | 30.2530 | 104849.6500 | 3465.76003 2014-03-02 03:16:00 | 3464.90000 | 3466.32000 | 3464.89000 | 3465.73000 | 10.4440 | 36190.0000 | 3465.15001 2014-03-02 03:17:00 | 3465.68000 | 3466.13000 | 3465.57000 | 3465.66000 | 4.4850 | 15544.6000 | 3465.90999 2014-03-02 03:18:00 | 3465.75000 | 3465.76000 | 3464.00000 | 3464.74000 | 11.5740 | 40105.6300 | 3465.15001 2014-03-02 03:19:00 | 3464.00000 | 3465.00000 | 3462.42000 | 3463.80000 | 18.1270 | 62781.8700 | 3463.43998 2014-03-02 03:20:00 | 3462.00000 | 3467.47000 | 3460.00000 | 3465.17000 | 175.2140 | 607195.3900 | 3465.45020 2014-03-02 03:21:00 | 3465.03000 | 3465.03000 | 3465.03000 | 3465.03000 | 0.0800 | 277.2000 | 3465.03000 2014-03-02 03:22:00 | 3465.00000 | 3466.85000 | 3460.00000 | 3465.44000 | 59.7750 | 207005.1300 | 3463.06991 2014-03-02 03:23:00 | 3462.12000 | 3467.50000 | 3458.11000 | 3458.51000 | 123.6880 | 428258.4900 | 3462.40993 2014-03-02 03:24:00 | 3458.27000 | 3468.98000 | 3458.00000 | 3460.21000 | 73.6199 | 254901.6800 | 3462.40000 2014-03-02 03:25:00 | 3460.46000 | 3465.98000 | 3459.60000 | 3460.54000 | 203.1971 | 703679.7300 | 3463.03983 2014-03-02 03:26:00 | 3461.49000 | 3464.94000 | 3458.22000 | 3463.77000 | 116.0749 | 401859.4300 | 3462.06983 2014-03-02 03:27:00 | 3461.24000 | 3464.12000 | 3460.15000 | 3462.07000 | 92.9660 | 321837.9900 | 3461.88989 2014-03-02 03:28:00 | 3461.71000 | 3463.00000 | 3461.71000 | 3462.00000 | 10.3540 | 35850.0300 | 3462.43001 2014-03-02 03:29:00 | 3463.00000 | 3465.90000 | 3463.00000 | 3465.90000 | 8.5070 | 29471.7000 | 3464.40999 2014-03-02 03:30:00 | 3465.84000 | 3465.88000 | 3462.26000 | 3462.29000 | 46.7260 | 161849.4900 | 3463.79995 2014-03-02 03:31:00 | 3462.25000 | 3462.40000 | 3462.07000 | 3462.40000 | 9.2430 | 32001.4200 | 3462.23001 2014-03-02 03:32:00 | 3465.00000 | 3465.00000 | 3462.41000 | 3464.95000 | 1.8670 | 6466.5400 | 3463.60000 2014-03-02 03:33:00 | 3464.95000 | 3464.95000 | 3462.27000 | 3462.80000 | 1.5090 | 5227.2500 | 3464.05000 2014-03-02 03:34:00 | 3462.80000 | 3462.80000 | 3460.01000 | 3460.10000 | 4.9300 | 17065.4900 | 3461.56000 2014-03-02 03:35:00 | 3460.75000 | 3463.49000 | 3458.00000 | 3461.16000 | 42.8279 | 148203.1000 | 3460.42997 2014-03-02 03:36:00 | 3460.54000 | 3464.12000 | 3459.00000 | 3459.00000 | 37.2060 | 128786.1700 | 3461.43996 2014-03-02 03:37:00 | 3459.00000 | 3459.00000 | 3454.49000 | 3454.49000 | 14.4100 | 49800.7800 | 3455.99000 2014-03-02 03:38:00 | 3454.48000 | 3454.48000 | 3450.00000 | 3453.08000 | 127.4719 | 440081.3300 | 3452.38007 2014-03-02 03:39:00 | 3454.00000 | 3454.10000 | 3453.87000 | 3454.10000 | 3.8110 | 13163.1800 | 3454.00000 2014-03-02 03:40:00 | 3452.08000 | 3453.00000 | 3446.00000 | 3452.58000 | 11.2780 | 38911.8100 | 3450.23999 2014-03-02 03:41:00 | 3452.00000 | 3452.06000 | 3450.86000 | 3452.05000 | 10.4320 | 36006.5100 | 3451.54001 2014-03-02 03:42:00 | 3452.08000 | 3456.78000 | 3450.18000 | 3450.75000 | 52.9520 | 182803.5900 | 3452.25003 2014-03-02 03:43:00 | 3451.93000 | 3453.89000 | 3450.00000 | 3451.19000 | 89.5299 | 309088.6300 | 3452.35000 2014-03-02 03:44:00 | 3451.00000 | 3451.00000 | 3449.91000 | 3449.91000 | 8.2100 | 28325.5700 | 3450.13000 2014-03-02 03:45:00 | 3452.38000 | 3454.69000 | 3449.00000 | 3452.57000 | 54.4649 | 187989.5700 | 3451.56992 2014-03-02 03:46:00 | 3452.09000 | 3454.10000 | 3449.15000 | 3454.10000 | 203.1780 | 701343.8600 | 3451.86988 2014-03-02 03:47:00 | 3454.99000 | 3459.97000 | 3450.03000 | 3453.48000 | 231.7240 | 800657.4400 | 3455.22027 2014-03-02 03:48:00 | 3454.30000 | 3454.78000 | 3450.00000 | 3450.85000 | 238.5299 | 823333.8000 | 3451.70000 2014-03-02 03:49:00 | 3453.01000 | 3454.41000 | 3450.08000 | 3451.60000 | 305.0167 | 1052911.4300 | 3451.97971 2014-03-02 03:50:00 | 3450.78000 | 3456.00000 | 3450.32000 | 3452.27000 | 275.2058 | 950142.3400 | 3452.47966 2014-03-02 03:51:00 | 3455.17000 | 3456.00000 | 3450.12000 | 3450.33000 | 61.0480 | 210763.2600 | 3452.41996 2014-03-02 03:52:00 | 3451.15000 | 3455.87000 | 3450.22000 | 3451.59000 | 73.7849 | 254749.7400 | 3452.59989 2014-03-02 03:53:00 | 3453.25000 | 3453.87000 | 3450.30000 | 3451.93000 | 58.0940 | 200537.5700 | 3451.95007 2014-03-02 03:54:00 | 3451.93000 | 3455.63000 | 3450.10000 | 3450.10000 | 48.4899 | 167415.8900 | 3452.59000 2014-03-02 03:55:00 | 3450.00000 | 3451.69000 | 3449.00000 | 3450.00000 | 10.7540 | 37099.7000 | 3449.85001 2014-03-02 03:56:00 | 3449.10000 | 3450.09000 | 3446.00000 | 3447.00000 | 13.1600 | 45387.3400 | 3448.89000 2014-03-02 03:57:00 | 3446.05000 | 3446.99000 | 3445.01000 | 3445.86000 | 6.5510 | 22575.3900 | 3446.10000 2014-03-02 03:58:00 | 3445.86000 | 3445.86000 | 3440.00000 | 3440.01000 | 47.2000 | 162420.0400 | 3441.10000 2014-03-02 03:59:00 | 3440.00000 | 3443.97000 | 3440.00000 | 3443.85000 | 98.4729 | 338894.6100 | 3441.50008 2014-03-02 04:00:00 | 3443.55000 | 3447.17000 | 3443.53000 | 3445.97000 | 9.6090 | 33112.7100 | 3446.01000 2014-03-02 04:01:00 | 3450.00000 | 3450.00000 | 3442.20000 | 3449.35000 | 33.3940 | 115085.1000 | 3446.28004 2014-03-02 04:02:00 | 3444.84000 | 3447.88000 | 3442.00000 | 3442.94000 | 124.2100 | 427970.3700 | 3445.54000 2014-03-02 04:03:00 | 3442.00000 | 3447.80000 | 3441.01000 | 3445.96000 | 101.1540 | 348396.6100 | 3444.22012 2014-03-02 04:04:00 | 3443.36000 | 3447.90000 | 3442.87000 | 3445.51000 | 111.9751 | 385815.6900 | 3445.54984 2014-03-02 04:05:00 | 3446.56000 | 3447.89000 | 3443.59000 | 3446.38000 | 102.8850 | 354517.1400 | 3445.75985 2014-03-02 04:06:00 | 3445.55000 | 3448.40000 | 3444.09000 | 3446.11000 | 59.3400 | 204512.2900 | 3446.45000 2014-03-02 04:07:00 | 3446.14000 | 3450.00000 | 3444.33000 | 3449.99000 | 72.0459 | 248384.7600 | 3447.58991 2014-03-02 04:08:00 | 3450.10000 | 3451.68000 | 3445.83000 | 3447.48000 | 53.5529 | 184747.4900 | 3449.81005 2014-03-02 04:09:00 | 3447.34000 | 3451.72000 | 3445.12000 | 3445.30000 | 135.3499 | 466674.4100 | 3447.91000 2014-03-02 04:10:00 | 3445.10000 | 3449.99000 | 3445.10000 | 3448.91000 | 115.0931 | 396799.7500 | 3447.64011 2014-03-02 04:11:00 | 3448.93000 | 3449.03000 | 3448.93000 | 3449.00000 | 33.2830 | 114792.6300 | 3448.99003 2014-03-02 04:12:00 | 3450.00000 | 3450.50000 | 3448.99000 | 3448.99000 | 22.5420 | 77754.7700 | 3449.33001 2014-03-02 04:13:00 | 3449.00000 | 3449.46000 | 3446.00000 | 3449.04000 | 44.1650 | 152260.6700 | 3447.53994 2014-03-02 04:14:00 | 3449.03000 | 3450.51000 | 3446.00000 | 3450.51000 | 13.1320 | 45279.7000 | 3448.04001 2014-03-02 04:15:00 | 3450.81000 | 3450.81000 | 3450.12000 | 3450.80000 | 2.4000 | 8281.6600 | 3450.69000 2014-03-02 04:16:00 | 3451.97000 | 3454.00000 | 3451.97000 | 3454.00000 | 20.6030 | 71123.1300 | 3452.08002 2014-03-02 04:17:00 | 3451.13000 | 3456.00000 | 3451.13000 | 3454.01000 | 26.3160 | 90851.1600 | 3452.31997 2014-03-02 04:18:00 | 3454.49000 | 3456.93000 | 3454.49000 | 3454.80000 | 18.9190 | 65379.3500 | 3455.74999 2014-03-02 04:19:00 | 3456.95000 | 3458.00000 | 3450.10000 | 3454.17000 | 43.9850 | 151900.8100 | 3453.46994 2014-03-02 04:20:00 | 3450.83000 | 3453.07000 | 3449.52000 | 3452.24000 | 39.6330 | 136817.9700 | 3452.12003 2014-03-02 04:21:00 | 3452.97000 | 3452.97000 | 3452.97000 | 3452.97000 | 0.7000 | 2417.0800 | 3452.97000 2014-03-02 04:22:00 | 3452.87000 | 3452.87000 | 3451.00000 | 3451.00000 | 1.0600 | 3658.1800 | 3451.12000 2014-03-02 04:23:00 | 3451.00000 | 3451.00000 | 3450.00000 | 3450.00000 | 2.1140 | 7294.4100 | 3450.53000 2014-03-02 04:24:00 | 3450.00000 | 3450.00000 | 3450.00000 | 3450.00000 | 2.5000 | 8625.0000 | 3450.00000 2014-03-02 04:25:00 | 3450.00000 | 3452.14000 | 3449.03000 | 3449.63000 | 49.1050 | 169420.1600 | 3450.15993 2014-03-02 04:26:00 | 3450.00000 | 3454.88000 | 3450.00000 | 3454.77000 | 24.3270 | 83984.8700 | 3452.32998 2014-03-02 04:27:00 | 3454.79000 | 3454.80000 | 3449.55000 | 3452.56000 | 102.9819 | 355560.5700 | 3452.65006 2014-03-02 04:28:00 | 3454.64000 | 3454.64000 | 3450.17000 | 3451.60000 | 120.4511 | 415853.7600 | 3452.47004 2014-03-02 04:29:00 | 3450.18000 | 3454.20000 | 3450.00000 | 3452.59000 | 98.2579 | 339203.8500 | 3452.17994 2014-03-02 04:30:00 | 3450.73000 | 3454.94000 | 3450.11000 | 3452.03000 | 166.2419 | 573873.8200 | 3452.04009 2014-03-02 04:31:00 | 3453.06000 | 3455.00000 | 3449.89000 | 3452.16000 | 170.2969 | 588096.3300 | 3453.35985 2014-03-02 04:32:00 | 3452.52000 | 3457.00000 | 3450.21000 | 3454.14000 | 123.3192 | 425823.5800 | 3453.01997 2014-03-02 04:33:00 | 3456.20000 | 3456.94000 | 3450.84000 | 3451.13000 | 58.2180 | 201082.4900 | 3453.95997 2014-03-02 04:34:00 | 3454.65000 | 3456.60000 | 3451.25000 | 3453.41000 | 57.6831 | 199203.8800 | 3453.42005 2014-03-02 04:35:00 | 3456.00000 | 3456.00000 | 3453.84000 | 3454.00000 | 5.7520 | 19868.9400 | 3454.27000 2014-03-02 04:36:00 | 3455.00000 | 3455.00000 | 3450.19000 | 3452.14000 | 42.6690 | 147286.0400 | 3451.82999 2014-03-02 04:37:00 | 3450.50000 | 3450.50000 | 3450.50000 | 3450.50000 | 0.0510 | 175.9800 | 3450.50000 2014-03-02 04:38:00 | 3450.50000 | 3451.11000 | 3450.10000 | 3451.10000 | 2.1940 | 7571.1600 | 3450.85000 2014-03-02 04:39:00 | 3452.71000 | 3455.87000 | 3451.88000 | 3451.93000 | 77.2129 | 266675.7100 | 3453.77007 2014-03-02 04:40:00 | 3451.89000 | 3455.25000 | 3451.88000 | 3452.08000 | 7.9880 | 27579.5800 | 3452.63000 2014-03-02 04:41:00 | 3452.12000 | 3455.57000 | 3452.11000 | 3452.43000 | 32.5770 | 112503.0100 | 3453.44997 2014-03-02 04:42:00 | 3450.38000 | 3453.81000 | 3450.20000 | 3452.50000 | 29.0220 | 100178.9300 | 3451.83002 2014-03-02 04:43:00 | 3450.29000 | 3453.87000 | 3450.29000 | 3453.43000 | 7.9590 | 27477.7400 | 3452.41000 2014-03-02 04:44:00 | 3454.00000 | 3456.00000 | 3454.00000 | 3456.00000 | 5.7410 | 19838.2300 | 3455.54000 2014-03-02 04:45:00 | 3456.00000 | 3457.99000 | 3452.58000 | 3452.85000 | 56.1881 | 194135.9100 | 3455.10997 2014-03-02 04:46:00 | 3454.18000 | 3457.40000 | 3452.66000 | 3455.69000 | 129.1430 | 446153.0600 | 3454.72011 2014-03-02 04:47:00 | 3453.46000 | 3458.63000 | 3453.07000 | 3458.03000 | 26.8990 | 92963.7400 | 3456.02999 2014-03-02 04:48:00 | 3458.51000 | 3460.00000 | 3458.51000 | 3459.04000 | 13.5360 | 46829.8800 | 3459.64998 2014-03-02 04:49:00 | 3459.05000 | 3459.97000 | 3458.00000 | 3458.56000 | 9.3050 | 32179.9100 | 3458.34999 2014-03-02 04:50:00 | 3459.90000 | 3462.07000 | 3458.56000 | 3460.15000 | 16.4530 | 56931.9300 | 3460.28001 2014-03-02 04:51:00 | 3458.00000 | 3462.07000 | 3458.00000 | 3459.31000 | 14.4070 | 49856.1800 | 3460.54999 2014-03-02 04:52:00 | 3459.37000 | 3459.37000 | 3458.94000 | 3459.37000 | 5.7880 | 20021.9000 | 3459.21000 2014-03-02 04:53:00 | 3460.00000 | 3460.02000 | 3460.00000 | 3460.00000 | 13.9830 | 48381.2000 | 3460.00001 2014-03-02 04:54:00 | 3460.00000 | 3460.02000 | 3458.01000 | 3458.24000 | 31.7190 | 109716.0000 | 3458.99999 2014-03-02 04:55:00 | 3458.07000 | 3458.07000 | 3455.10000 | 3455.50000 | 30.6620 | 106026.8500 | 3457.92002 2014-03-02 04:56:00 | 3455.10000 | 3455.46000 | 3452.71000 | 3455.46000 | 18.3650 | 63451.5200 | 3455.02003 2014-03-02 04:57:00 | 3457.99000 | 3457.99000 | 3453.72000 | 3455.07000 | 44.4230 | 153508.0900 | 3455.60004 2014-03-02 04:58:00 | 3455.09000 | 3455.09000 | 3452.70000 | 3453.21000 | 16.6780 | 57595.4600 | 3453.37999 2014-03-02 04:59:00 | 3453.00000 | 3455.40000 | 3452.80000 | 3453.00000 | 31.4240 | 108548.6800 | 3454.32004 2014-03-02 05:00:00 | 3453.00000 | 3456.06000 | 3453.00000 | 3456.06000 | 12.7120 | 43912.6200 | 3454.42001 2014-03-02 05:01:00 | 3455.98000 | 3455.98000 | 3453.00000 | 3454.79000 | 7.3210 | 25285.7200 | 3453.86000 2014-03-02 05:02:00 | 3453.10000 | 3453.10000 | 3453.10000 | 3453.10000 | 0.1790 | 618.1000 | 3453.10000 2014-03-02 05:03:00 | 3453.19000 | 3453.19000 | 3451.20000 | 3451.20000 | 24.5390 | 84729.2400 | 3452.83999 2014-03-02 05:04:00 | 3452.88000 | 3455.39000 | 3452.88000 | 3452.96000 | 7.0820 | 24458.6100 | 3453.63000 2014-03-02 05:05:00 | 3452.97000 | 3452.97000 | 3451.26000 | 3451.26000 | 6.1440 | 21207.4000 | 3451.73001 2014-03-02 05:06:00 | 3451.26000 | 3451.26000 | 3441.00000 | 3441.00000 | 88.3159 | 304593.5600 | 3448.90989 2014-03-02 05:07:00 | 3446.59000 | 3448.99000 | 3441.98000 | 3448.99000 | 15.4520 | 53253.9800 | 3446.41001 2014-03-02 05:08:00 | 3446.81000 | 3449.00000 | 3446.00000 | 3446.01000 | 33.1230 | 114196.6500 | 3447.65003 2014-03-02 05:09:00 | 3446.02000 | 3450.26000 | 3446.02000 | 3450.25000 | 8.4450 | 29127.9400 | 3449.12999 2014-03-02 05:10:00 | 3450.51000 | 3451.20000 | 3450.51000 | 3451.20000 | 0.1520 | 524.5500 | 3450.96000 2014-03-02 05:11:00 | 3452.99000 | 3453.02000 | 3449.14000 | 3451.06000 | 67.9580 | 234554.4600 | 3451.45996 2014-03-02 05:12:00 | 3451.09000 | 3452.15000 | 3449.69000 | 3451.20000 | 37.3851 | 129030.3900 | 3451.38995 2014-03-02 05:13:00 | 3450.00000 | 3450.00000 | 3450.00000 | 3450.00000 | 0.0760 | 262.2000 | 3450.00000 2014-03-02 05:14:00 | 3450.01000 | 3450.03000 | 3450.01000 | 3450.03000 | 2.4200 | 8349.0300 | 3450.01000 2014-03-02 05:15:00 | 3450.00000 | 3450.00000 | 3446.21000 | 3449.05000 | 40.2410 | 138742.5200 | 3447.79001 2014-03-02 05:16:00 | 3449.05000 | 3449.05000 | 3449.05000 | 3449.05000 | 0.0700 | 241.4300 | 3449.05000 2014-03-02 05:17:00 | 3448.99000 | 3448.99000 | 3447.75000 | 3447.75000 | 9.0280 | 31130.7200 | 3448.23999 2014-03-02 05:18:00 | 3446.30000 | 3447.97000 | 3446.00000 | 3446.00000 | 11.0710 | 38158.7300 | 3446.73000 2014-03-02 05:19:00 | 3446.01000 | 3446.99000 | 3445.67000 | 3446.01000 | 27.8690 | 96033.0000 | 3445.86999 2014-03-02 05:20:00 | 3445.05000 | 3449.00000 | 3445.00000 | 3446.12000 | 61.1169 | 210697.5300 | 3447.44995 2014-03-02 05:21:00 | 3448.00000 | 3449.00000 | 3445.00000 | 3445.00000 | 35.9770 | 123975.9800 | 3445.97997 2014-03-02 05:22:00 | 3445.10000 | 3449.00000 | 3444.98000 | 3446.05000 | 25.6130 | 88249.2800 | 3445.49002 2014-03-02 05:23:00 | 3446.07000 | 3446.07000 | 3443.75000 | 3445.00000 | 10.0950 | 34775.2300 | 3444.79999 2014-03-02 05:24:00 | 3445.06000 | 3445.11000 | 3444.00000 | 3445.01000 | 21.0250 | 72431.9200 | 3445.03997 2014-03-02 05:25:00 | 3445.04000 | 3445.14000 | 3444.00000 | 3445.00000 | 19.5120 | 67215.7000 | 3444.84001 2014-03-02 05:26:00 | 3445.93000 | 3445.93000 | 3442.56000 | 3442.56000 | 3.4860 | 12008.0400 | 3444.65000 2014-03-02 05:27:00 | 3442.57000 | 3445.71000 | 3441.00000 | 3444.51000 | 71.9370 | 247727.8700 | 3443.67994 2014-03-02 05:28:00 | 3442.27000 | 3442.28000 | 3442.00000 | 3442.00000 | 11.3430 | 39045.7200 | 3442.27001 2014-03-02 05:29:00 | 3441.00000 | 3446.99000 | 3440.30000 | 3444.32000 | 61.9049 | 213225.9100 | 3444.40991 2014-03-02 05:30:00 | 3442.42000 | 3443.86000 | 3440.31000 | 3443.01000 | 10.9460 | 37680.7200 | 3442.41999 2014-03-02 05:31:00 | 3441.00000 | 3446.97000 | 3440.31000 | 3446.97000 | 9.2380 | 31818.8700 | 3444.34999 2014-03-02 05:32:00 | 3444.00000 | 3447.00000 | 3444.00000 | 3446.98000 | 7.3760 | 25413.5400 | 3445.43999 2014-03-02 05:33:00 | 3446.97000 | 3446.97000 | 3443.87000 | 3445.23000 | 5.0880 | 17530.1900 | 3445.40000 2014-03-02 05:34:00 | 3445.31000 | 3446.00000 | 3445.26000 | 3445.26000 | 4.4600 | 15367.3200 | 3445.59000 2014-03-02 05:35:00 | 3445.23000 | 3446.00000 | 3440.00000 | 3444.52000 | 34.7770 | 119691.3300 | 3441.67997 2014-03-02 05:36:00 | 3445.13000 | 3445.13000 | 3443.15000 | 3444.94000 | 3.0070 | 10358.8700 | 3444.92000 2014-03-02 05:37:00 | 3445.00000 | 3445.00000 | 3444.93000 | 3444.93000 | 1.7000 | 5856.5000 | 3445.00000 2014-03-02 05:38:00 | 3445.00000 | 3445.00000 | 3440.80000 | 3441.37000 | 9.7770 | 33657.6200 | 3442.52999 2014-03-02 05:39:00 | 3443.43000 | 3444.65000 | 3440.24000 | 3444.18000 | 58.8190 | 202487.8900 | 3442.55998 2014-03-02 05:40:00 | 3444.96000 | 3444.96000 | 3441.46000 | 3441.46000 | 31.8920 | 109819.5900 | 3443.48002 2014-03-02 05:41:00 | 3441.00000 | 3445.47000 | 3440.00000 | 3440.57000 | 73.4801 | 252966.2800 | 3442.65000 2014-03-02 05:42:00 | 3440.22000 | 3444.85000 | 3440.03000 | 3443.94000 | 96.7161 | 332966.5300 | 3442.71989 2014-03-02 05:43:00 | 3441.00000 | 3443.73000 | 3440.14000 | 3441.64000 | 76.8731 | 264618.7400 | 3442.28007 2014-03-02 05:44:00 | 3442.83000 | 3442.83000 | 3442.83000 | 3442.83000 | 0.1300 | 447.5700 | 3442.83000 2014-03-02 05:45:00 | 3442.78000 | 3443.00000 | 3440.00000 | 3440.60000 | 25.9570 | 89304.7000 | 3440.48998 2014-03-02 05:46:00 | 3440.00000 | 3441.95000 | 3437.60000 | 3440.05000 | 52.4490 | 180403.6300 | 3439.59998 2014-03-02 05:47:00 | 3438.76000 | 3444.00000 | 3437.80000 | 3443.99000 | 43.3030 | 149020.3200 | 3441.34004 2014-03-02 05:48:00 | 3444.00000 | 3444.00000 | 3438.00000 | 3442.01000 | 22.7000 | 78095.4800 | 3440.33000 2014-03-02 05:49:00 | 3441.97000 | 3441.97000 | 3440.20000 | 3440.20000 | 1.0420 | 3586.2000 | 3441.65000 2014-03-02 05:50:00 | 3441.59000 | 3441.59000 | 3440.22000 | 3441.00000 | 1.3600 | 4679.8300 | 3441.05000 2014-03-02 05:51:00 | 3441.00000 | 3441.00000 | 3440.00000 | 3440.10000 | 23.6590 | 81396.8900 | 3440.41999 2014-03-02 05:52:00 | 3440.00000 | 3440.00000 | 3438.08000 | 3438.14000 | 9.0100 | 30989.3100 | 3439.44000 2014-03-02 05:53:00 | 3438.00000 | 3441.50000 | 3438.00000 | 3441.33000 | 5.5070 | 18946.2600 | 3440.40000 2014-03-02 05:54:00 | 3441.50000 | 3441.57000 | 3440.00000 | 3440.00000 | 3.3060 | 11375.8900 | 3440.98000 2014-03-02 05:55:00 | 3440.11000 | 3447.48000 | 3440.11000 | 3447.48000 | 27.2970 | 93968.6500 | 3442.44998 2014-03-02 05:56:00 | 3442.21000 | 3447.74000 | 3440.01000 | 3441.92000 | 53.8100 | 185365.1100 | 3444.81000 2014-03-02 05:57:00 | 3441.90000 | 3446.62000 | 3441.47000 | 3444.95000 | 87.6209 | 301778.7600 | 3444.14002 2014-03-02 05:58:00 | 3444.51000 | 3445.94000 | 3442.32000 | 3444.83000 | 85.8641 | 295755.4300 | 3444.46010 2014-03-02 05:59:00 | . | . | . | . | . | . | . 2014-03-02 06:00:00 | 3445.00000 | 3446.91000 | 3442.97000 | 3446.05000 | 97.6670 | 336459.7900 | 3444.96991 2014-03-02 06:01:00 | 3446.99000 | 3448.00000 | 3443.17000 | 3443.60000 | 15.2480 | 52553.9200 | 3446.60999 2014-03-02 06:02:00 | 3444.94000 | 3446.71000 | 3440.02000 | 3443.83000 | 69.8031 | 240272.0200 | 3442.14006 2014-03-02 06:03:00 | 3440.34000 | 3447.79000 | 3440.22000 | 3443.36000 | 134.9189 | 464523.1700 | 3442.97996 2014-03-02 06:04:00 | 3442.10000 | 3444.20000 | 3440.64000 | 3441.89000 | 109.6469 | 377478.0400 | 3442.66990 2014-03-02 06:05:00 | 3443.95000 | 3444.09000 | 3441.10000 | 3442.99000 | 104.6339 | 360187.4000 | 3442.36012 2014-03-02 06:06:00 | 3442.97000 | 3442.97000 | 3442.93000 | 3442.93000 | 1.1370 | 3914.6200 | 3442.94000 2014-03-02 06:07:00 | 3442.90000 | 3442.90000 | 3442.00000 | 3442.00000 | 2.4440 | 8413.1200 | 3442.36000 2014-03-02 06:08:00 | 3442.99000 | 3442.99000 | 3442.00000 | 3442.95000 | 2.6370 | 9077.1600 | 3442.23000 2014-03-02 06:09:00 | 3442.93000 | 3445.00000 | 3442.93000 | 3444.23000 | 9.9530 | 34280.7200 | 3444.26001 2014-03-02 06:10:00 | 3444.00000 | 3444.00000 | 3442.40000 | 3442.42000 | 11.6550 | 40127.9300 | 3442.97998 2014-03-02 06:11:00 | 3444.00000 | 3444.00000 | 3443.04000 | 3443.08000 | 2.3370 | 8047.4700 | 3443.51000 2014-03-02 06:12:00 | 3443.04000 | 3444.94000 | 3442.44000 | 3444.94000 | 21.2450 | 73162.5100 | 3443.74997 2014-03-02 06:13:00 | 3445.00000 | 3447.82000 | 3441.95000 | 3444.77000 | 92.9740 | 320246.1400 | 3444.47011 2014-03-02 06:14:00 | 3446.75000 | 3447.84000 | 3444.08000 | 3445.88000 | 74.2580 | 255903.6000 | 3446.13996 2014-03-02 06:15:00 | . | . | . | . | . | . | . 2014-03-02 06:16:00 | 3447.00000 | 3447.00000 | 3447.00000 | 3447.00000 | 2.8750 | 9910.1300 | 3447.00000 2014-03-02 06:17:00 | 3446.70000 | 3447.50000 | 3445.00000 | 3445.00000 | 9.4020 | 32403.0900 | 3446.40001 2014-03-02 06:18:00 | 3445.79000 | 3447.00000 | 3445.79000 | 3447.00000 | 4.0930 | 14105.8300 | 3446.33000 2014-03-02 06:19:00 | 3447.09000 | 3448.64000 | 3446.98000 | 3448.04000 | 18.8050 | 64835.0700 | 3447.75997 2014-03-02 06:20:00 | 3447.10000 | 3449.91000 | 3446.10000 | 3446.10000 | 61.5889 | 212392.5400 | 3448.54998 2014-03-02 06:21:00 | 3446.37000 | 3448.00000 | 3446.10000 | 3448.00000 | 5.8560 | 20184.2900 | 3446.76999 2014-03-02 06:22:00 | 3446.14000 | 3450.00000 | 3446.14000 | 3448.22000 | 41.6460 | 143606.7800 | 3448.26995 2014-03-02 06:23:00 | 3448.77000 | 3450.03000 | 3446.26000 | 3449.61000 | 59.6460 | 205657.7000 | 3447.96993 2014-03-02 06:24:00 | 3449.61000 | 3451.01000 | 3446.16000 | 3449.37000 | 71.0000 | 244829.8800 | 3448.31000 2014-03-02 06:25:00 | 3449.42000 | 3452.00000 | 3447.10000 | 3451.75000 | 134.9291 | 465504.1400 | 3449.98997 2014-03-02 06:26:00 | 3451.77000 | 3451.90000 | 3449.00000 | 3449.00000 | 8.3290 | 28748.1000 | 3451.57000 2014-03-02 06:27:00 | 3449.02000 | 3455.00000 | 3449.00000 | 3455.00000 | 4.0110 | 13847.5300 | 3452.39000 2014-03-02 06:28:00 | 3455.00000 | 3455.00000 | 3450.88000 | 3454.01000 | 58.2771 | 201292.5000 | 3454.05995 2014-03-02 06:29:00 | 3454.99000 | 3457.01000 | 3454.00000 | 3454.94000 | 19.6560 | 67921.4200 | 3455.50998 2014-03-02 06:30:00 | 3454.93000 | 3457.88000 | 3454.93000 | 3456.82000 | 12.6670 | 43773.3700 | 3455.69999 2014-03-02 06:31:00 | 3455.78000 | 3455.78000 | 3454.53000 | 3455.34000 | 13.0490 | 45085.6200 | 3455.10000 2014-03-02 06:32:00 | 3455.39000 | 3457.41000 | 3454.68000 | 3456.14000 | 11.2120 | 38744.0400 | 3455.59001 2014-03-02 06:33:00 | 3457.00000 | 3457.00000 | 3450.36000 | 3451.59000 | 38.8000 | 133966.6400 | 3452.75000 2014-03-02 06:34:00 | 3452.76000 | 3456.00000 | 3452.01000 | 3452.34000 | 37.4040 | 129177.0200 | 3453.56004 2014-03-02 06:35:00 | 3452.00000 | 3453.61000 | 3452.00000 | 3453.61000 | 20.2460 | 69896.8100 | 3452.37998 2014-03-02 06:36:00 | 3454.22000 | 3454.22000 | 3452.00000 | 3452.00000 | 8.7630 | 30258.7600 | 3453.01001 2014-03-02 06:37:00 | 3452.00000 | 3454.08000 | 3452.00000 | 3453.99000 | 23.7630 | 82070.8400 | 3453.72002 2014-03-02 06:38:00 | . | . | . | . | . | . | . 2014-03-02 06:39:00 | 3452.01000 | 3454.00000 | 3452.01000 | 3452.10000 | 15.2020 | 52486.9100 | 3452.63001 2014-03-02 06:40:00 | 3452.01000 | 3453.56000 | 3450.04000 | 3452.03000 | 15.2980 | 52805.1700 | 3451.76999 2014-03-02 06:41:00 | 3452.01000 | 3452.04000 | 3451.99000 | 3452.04000 | 3.7540 | 12958.8900 | 3452.02000 2014-03-02 06:42:00 | . | . | . | . | . | . | . 2014-03-02 06:43:00 | 3452.18000 | 3452.18000 | 3452.06000 | 3452.06000 | 3.5210 | 12154.7300 | 3452.07000 2014-03-02 06:44:00 | 3453.70000 | 3453.99000 | 3452.84000 | 3453.99000 | 26.4220 | 91251.0100 | 3453.60002 2014-03-02 06:45:00 | 3453.00000 | 3455.94000 | 3452.99000 | 3455.94000 | 19.2920 | 66630.8600 | 3453.81001 2014-03-02 06:46:00 | 3454.00000 | 3455.65000 | 3452.07000 | 3454.54000 | 106.0970 | 366450.4900 | 3453.91991 2014-03-02 06:47:00 | 3454.54000 | 3457.08000 | 3452.23000 | 3455.51000 | 64.2049 | 221818.4300 | 3454.84991 2014-03-02 06:48:00 | 3454.08000 | 3457.96000 | 3452.57000 | 3455.63000 | 188.1609 | 650056.4400 | 3454.79005 2014-03-02 06:49:00 | 3455.55000 | 3456.50000 | 3453.40000 | 3453.53000 | 61.1590 | 211313.5400 | 3455.14998 2014-03-02 06:50:00 | 3456.13000 | 3456.13000 | 3455.52000 | 3456.03000 | 5.1310 | 17732.4300 | 3455.94000 2014-03-02 06:51:00 | 3455.99000 | 3456.02000 | 3455.90000 | 3455.90000 | 10.5360 | 36412.3700 | 3455.99999 2014-03-02 06:52:00 | 3455.70000 | 3456.77000 | 3455.68000 | 3456.06000 | 22.2020 | 76729.0000 | 3455.95001 2014-03-02 06:53:00 | 3455.80000 | 3456.77000 | 3455.80000 | 3456.77000 | 3.2780 | 11330.7000 | 3456.59000 2014-03-02 06:54:00 | 3457.40000 | 3459.00000 | 3456.00000 | 3459.00000 | 12.1620 | 42057.4700 | 3458.10001 2014-03-02 06:55:00 | 3459.00000 | 3460.01000 | 3455.98000 | 3459.90000 | 62.6819 | 216770.4600 | 3458.26004 2014-03-02 06:56:00 | 3459.98000 | 3461.11000 | 3459.89000 | 3460.52000 | 13.7240 | 47487.2200 | 3460.16002 2014-03-02 06:57:00 | 3461.11000 | 3463.08000 | 3460.00000 | 3460.00000 | 44.4929 | 154014.5300 | 3461.55004 2014-03-02 06:58:00 | 3460.02000 | 3460.93000 | 3457.11000 | 3457.50000 | 17.7160 | 61291.4900 | 3459.66998 2014-03-02 06:59:00 | . | . | . | . | . | . | . 2014-03-02 07:00:00 | 3459.00000 | 3459.00000 | 3458.00000 | 3458.90000 | 3.7020 | 12805.0300 | 3458.95000 2014-03-02 07:01:00 | 3460.01000 | 3462.00000 | 3459.01000 | 3459.21000 | 12.2680 | 42449.3500 | 3460.16999 2014-03-02 07:02:00 | 3459.01000 | 3461.26000 | 3459.01000 | 3460.65000 | 6.0100 | 20795.3100 | 3460.12000 2014-03-02 07:03:00 | 3460.69000 | 3460.69000 | 3460.67000 | 3460.67000 | 1.4850 | 5139.1000 | 3460.67000 2014-03-02 07:04:00 | 3460.00000 | 3462.23000 | 3460.00000 | 3460.70000 | 5.7050 | 19745.7400 | 3461.12999 2014-03-02 07:05:00 | 3461.23000 | 3461.23000 | 3459.98000 | 3459.98000 | 16.5060 | 57112.7700 | 3460.11998 2014-03-02 07:06:00 | 3457.00000 | 3457.44000 | 3456.00000 | 3457.44000 | 7.6490 | 26436.6600 | 3456.22000 2014-03-02 07:07:00 | 3457.66000 | 3459.95000 | 3456.14000 | 3456.78000 | 170.4761 | 589421.1300 | 3457.49981 2014-03-02 07:08:00 | 3457.88000 | 3459.75000 | 3456.11000 | 3458.13000 | 161.2129 | 557440.2700 | 3457.79013 2014-03-02 07:09:00 | 3457.99000 | 3459.85000 | 3457.28000 | 3459.35000 | 22.3750 | 77398.0700 | 3459.12997 2014-03-02 07:10:00 | 3458.80000 | 3459.05000 | 3457.00000 | 3459.05000 | 14.2820 | 49386.9500 | 3457.99001 2014-03-02 07:11:00 | 3456.61000 | 3459.92000 | 3456.22000 | 3459.30000 | 223.3681 | 772348.7300 | 3457.73988 2014-03-02 07:12:00 | 3459.00000 | 3459.00000 | 3456.60000 | 3456.70000 | 4.7090 | 16279.7000 | 3457.15000 2014-03-02 07:13:00 | 3456.73000 | 3456.87000 | 3456.30000 | 3456.87000 | 7.4340 | 25697.7300 | 3456.78001 2014-03-02 07:14:00 | 3456.86000 | 3456.88000 | 3456.21000 | 3456.21000 | 0.9940 | 3435.8200 | 3456.56000 2014-03-02 07:15:00 | 3457.93000 | 3458.00000 | 3456.22000 | 3456.22000 | 5.2000 | 17980.7600 | 3457.84000 2014-03-02 07:16:00 | 3456.00000 | 3458.00000 | 3456.00000 | 3457.90000 | 24.2040 | 83678.0700 | 3457.20003 2014-03-02 07:17:00 | 3457.90000 | 3458.00000 | 3457.00000 | 3457.10000 | 4.7200 | 16320.4600 | 3457.73000 2014-03-02 07:18:00 | 3456.48000 | 3457.03000 | 3456.48000 | 3457.03000 | 0.7090 | 2450.7000 | 3456.56000 2014-03-02 07:19:00 | 3457.00000 | 3457.00000 | 3456.21000 | 3456.21000 | 5.6060 | 19378.4500 | 3456.72999 2014-03-02 07:20:00 | 3456.21000 | 3457.99000 | 3455.50000 | 3456.20000 | 45.3290 | 156661.9400 | 3456.10999 2014-03-02 07:21:00 | 3456.20000 | 3457.00000 | 3455.01000 | 3455.01000 | 8.5020 | 29387.3000 | 3456.52000 2014-03-02 07:22:00 | 3456.85000 | 3456.96000 | 3456.85000 | 3456.96000 | 4.3200 | 14933.8900 | 3456.92000 2014-03-02 07:23:00 | 3455.21000 | 3455.21000 | 3454.99000 | 3454.99000 | 10.9670 | 37890.9800 | 3454.99999 2014-03-02 07:24:00 | 3454.95000 | 3455.00000 | 3453.31000 | 3454.00000 | 9.3770 | 32394.8400 | 3454.70999 2014-03-02 07:25:00 | 3454.00000 | 3454.00000 | 3454.00000 | 3454.00000 | 0.2530 | 873.8600 | 3454.00000 2014-03-02 07:26:00 | 3454.87000 | 3455.05000 | 3454.87000 | 3455.00000 | 6.1160 | 21130.5600 | 3454.95999 2014-03-02 07:27:00 | 3455.00000 | 3455.00000 | 3454.26000 | 3454.26000 | 1.3240 | 4573.5200 | 3454.32000 2014-03-02 07:28:00 | 3454.95000 | 3455.00000 | 3454.94000 | 3455.00000 | 2.8920 | 9991.7900 | 3454.98000 2014-03-02 07:29:00 | . | . | . | . | . | . | . 2014-03-02 07:30:00 | 3455.34000 | 3455.34000 | 3455.34000 | 3455.34000 | 2.3600 | 8154.6000 | 3455.34000 2014-03-02 07:31:00 | 3455.01000 | 3455.34000 | 3455.00000 | 3455.01000 | 18.6630 | 64481.3600 | 3455.04002 2014-03-02 07:32:00 | 3453.38000 | 3453.38000 | 3453.20000 | 3453.37000 | 12.1170 | 41843.5200 | 3453.28999 2014-03-02 07:33:00 | 3453.20000 | 3456.08000 | 3453.20000 | 3455.36000 | 17.4700 | 60359.7500 | 3455.05000 2014-03-02 07:34:00 | 3453.34000 | 3453.34000 | 3453.20000 | 3453.20000 | 1.1000 | 3798.5300 | 3453.21000 2014-03-02 07:35:00 | 3453.20000 | 3453.20000 | 3453.19999 | 3453.20000 | 4.6660 | 16112.6300 | 3453.19999 2014-03-02 07:36:00 | . | . | . | . | . | . | . 2014-03-02 07:37:00 | 3454.73000 | 3454.73000 | 3453.20000 | 3453.20000 | 3.2720 | 11298.9800 | 3453.23000 2014-03-02 07:38:00 | 3453.00000 | 3453.00000 | 3452.98000 | 3452.98000 | 1.5680 | 5414.2800 | 3452.99000 2014-03-02 07:39:00 | 3452.05000 | 3452.05000 | 3452.05000 | 3452.05000 | 0.0700 | 241.6400 | 3452.05000 2014-03-02 07:40:00 | 3452.50000 | 3452.50000 | 3452.50000 | 3452.50000 | 0.0100 | 34.5300 | 3452.50000 2014-03-02 07:41:00 | 3452.50000 | 3452.50000 | 3451.00000 | 3452.50000 | 16.4130 | 56656.1800 | 3451.91001 2014-03-02 07:42:00 | 3452.50000 | 3454.95000 | 3451.33000 | 3454.82000 | 22.5600 | 77894.0500 | 3452.75000 2014-03-02 07:43:00 | 3451.95000 | 3452.68000 | 3451.06000 | 3452.68000 | 15.0000 | 51780.3900 | 3452.03000 2014-03-02 07:44:00 | 3452.69000 | 3452.69000 | 3451.00000 | 3451.00000 | 5.3550 | 18484.0400 | 3451.72999 2014-03-02 07:45:00 | 3453.14000 | 3454.68000 | 3451.02000 | 3452.03000 | 139.3390 | 481126.4900 | 3452.91996 2014-03-02 07:46:00 | 3452.59000 | 3454.74000 | 3451.01000 | 3453.32000 | 56.8069 | 196146.4000 | 3452.85995 2014-03-02 07:47:00 | 3453.93000 | 3454.82000 | 3453.89000 | 3454.07000 | 11.4750 | 39636.6000 | 3454.16998 2014-03-02 07:48:00 | 3454.04000 | 3454.82000 | 3454.04000 | 3454.82000 | 0.9970 | 3443.6900 | 3454.05000 2014-03-02 07:49:00 | 3453.09000 | 3454.82000 | 3453.00000 | 3453.00000 | 3.7100 | 12813.7700 | 3453.85000 2014-03-02 07:50:00 | 3453.18000 | 3454.89000 | 3453.00000 | 3453.10000 | 8.8720 | 30639.4000 | 3453.49001 2014-03-02 07:51:00 | 3454.71000 | 3454.99000 | 3454.00000 | 3454.00000 | 9.0360 | 31213.2700 | 3454.31999 2014-03-02 07:52:00 | 3454.00000 | 3456.00000 | 3454.00000 | 3454.01000 | 11.4240 | 39475.5300 | 3455.49001 2014-03-02 07:53:00 | 3455.00000 | 3455.88000 | 3454.94000 | 3454.94000 | 5.8240 | 20122.2100 | 3455.05001 2014-03-02 07:54:00 | 3454.94000 | 3455.09000 | 3454.86000 | 3454.98000 | 26.4040 | 91225.3000 | 3454.98003 2014-03-02 07:55:00 | 3455.98000 | 3456.22000 | 3454.90000 | 3456.22000 | 8.0990 | 27986.6900 | 3455.57000 2014-03-02 07:56:00 | 3456.49000 | 3456.60000 | 3455.97000 | 3456.41000 | 8.0390 | 27784.5200 | 3456.22000 2014-03-02 07:57:00 | 3455.98000 | 3457.19000 | 3455.97000 | 3456.62000 | 12.7500 | 44067.6000 | 3456.28000 2014-03-02 07:58:00 | 3456.62000 | 3457.69000 | 3456.00000 | 3457.50000 | 8.4950 | 29363.6700 | 3456.58001 2014-03-02 07:59:00 | 3457.50000 | 3457.50000 | 3455.00000 | 3455.68000 | 2.6700 | 9227.7400 | 3456.08000 2014-03-02 08:00:00 | 3455.00000 | 3456.25000 | 3455.00000 | 3456.22000 | 6.2750 | 21684.5200 | 3455.69999 2014-03-02 08:01:00 | 3456.21000 | 3456.21000 | 3451.01000 | 3452.83000 | 82.9079 | 286307.5800 | 3453.31995 2014-03-02 08:02:00 | 3453.44000 | 3454.86000 | 3451.07000 | 3452.19000 | 215.5958 | 744408.9500 | 3452.79973 2014-03-02 08:03:00 | 3453.90000 | 3453.90000 | 3451.51000 | 3451.51000 | 8.4750 | 29256.7600 | 3452.11999 2014-03-02 08:04:00 | 3454.66000 | 3456.86000 | 3452.19000 | 3456.59000 | 225.6190 | 779303.9700 | 3454.06994 2014-03-02 08:05:00 | 3456.12000 | 3456.54000 | 3453.10000 | 3454.69000 | 220.7497 | 762646.0000 | 3454.79998 2014-03-02 08:06:00 | 3454.72000 | 3456.60000 | 3453.38000 | 3455.41000 | 275.1032 | 950459.5100 | 3454.92025 2014-03-02 08:07:00 | 3453.53000 | 3458.00000 | 3453.53000 | 3456.93000 | 96.1260 | 332146.2300 | 3455.31989 2014-03-02 08:08:00 | 3457.00000 | 3459.61000 | 3457.00000 | 3459.02000 | 8.7300 | 30196.6700 | 3458.95000 2014-03-02 08:09:00 | 3459.05000 | 3461.90000 | 3454.43000 | 3461.90000 | 36.2540 | 125385.0700 | 3458.52004 2014-03-02 08:10:00 | 3460.06000 | 3462.48000 | 3456.08000 | 3461.90000 | 106.7529 | 369344.6100 | 3459.81009 2014-03-02 08:11:00 | 3462.99000 | 3464.68000 | 3460.18000 | 3463.83000 | 246.8680 | 854854.3800 | 3462.79986 2014-03-02 08:12:00 | 3463.99000 | 3465.99000 | 3463.93000 | 3465.99000 | 71.9280 | 249230.4100 | 3464.99996 2014-03-02 08:13:00 | 3465.99000 | 3468.68000 | 3465.97000 | 3468.00000 | 66.4840 | 230514.8200 | 3467.22008 2014-03-02 08:14:00 | 3468.66000 | 3468.70000 | 3466.00000 | 3468.68000 | 42.2390 | 146459.8300 | 3467.40999 2014-03-02 08:15:00 | 3468.68000 | 3469.98000 | 3466.51000 | 3469.00000 | 14.4870 | 50251.0600 | 3468.69999 2014-03-02 08:16:00 | 3469.00000 | 3469.08000 | 3467.12000 | 3467.12000 | 34.0860 | 118227.4900 | 3468.50996 2014-03-02 08:17:00 | 3467.12000 | 3467.12000 | 3466.50000 | 3467.01000 | 34.4800 | 119531.6500 | 3466.70000 2014-03-02 08:18:00 | 3467.01000 | 3467.01000 | 3467.00000 | 3467.00000 | 5.2700 | 18271.1000 | 3467.00000 2014-03-02 08:19:00 | 3468.00000 | 3468.99000 | 3461.30000 | 3461.72000 | 73.4970 | 254669.2300 | 3465.02994 2014-03-02 08:20:00 | 3463.65000 | 3468.19000 | 3461.91000 | 3463.93000 | 121.5571 | 421098.1500 | 3464.19990 2014-03-02 08:21:00 | 3463.00000 | 3466.62000 | 3462.97000 | 3466.62000 | 7.6250 | 26418.1700 | 3464.67999 2014-03-02 08:22:00 | 3467.03000 | 3468.94000 | 3464.61000 | 3466.97000 | 136.7849 | 474135.9700 | 3466.28980 2014-03-02 08:23:00 | 3466.87000 | 3468.90000 | 3464.10000 | 3467.98000 | 14.7870 | 51254.7300 | 3466.19999 2014-03-02 08:24:00 | 3465.62000 | 3468.98000 | 3463.04000 | 3463.04000 | 21.3080 | 73858.5100 | 3466.22999 2014-03-02 08:25:00 | 3463.04000 | 3469.00000 | 3463.04000 | 3466.04000 | 82.9340 | 287508.9600 | 3466.72010 2014-03-02 08:26:00 | 3467.30000 | 3468.95000 | 3464.08000 | 3466.42000 | 105.7349 | 366570.0700 | 3466.87984 2014-03-02 08:27:00 | 3466.24000 | 3469.00000 | 3465.96000 | 3469.00000 | 8.3250 | 28860.8000 | 3466.76001 2014-03-02 08:28:00 | 3468.71000 | 3468.98000 | 3467.47000 | 3467.61000 | 8.6860 | 30125.4500 | 3468.27999 2014-03-02 08:29:00 | 3467.00000 | 3468.99000 | 3465.40000 | 3465.46000 | 16.4060 | 56865.3600 | 3466.12998 2014-03-02 08:30:00 | 3465.40000 | 3468.49000 | 3461.14000 | 3461.32000 | 30.8000 | 106723.8300 | 3465.06000 2014-03-02 08:31:00 | 3462.00000 | 3463.00000 | 3459.99000 | 3463.00000 | 21.6270 | 74855.0700 | 3461.18998 2014-03-02 08:32:00 | 3463.91000 | 3463.91000 | 3462.18000 | 3462.37000 | 11.8190 | 40923.7200 | 3462.54000 2014-03-02 08:33:00 | 3462.97000 | 3466.29000 | 3462.79000 | 3465.38000 | 12.7120 | 44033.4700 | 3463.93001 2014-03-02 08:34:00 | 3465.36000 | 3465.36000 | 3463.19000 | 3463.19000 | 3.1400 | 10875.9400 | 3463.68000 2014-03-02 08:35:00 | 3463.15000 | 3467.41000 | 3462.00000 | 3465.17000 | 40.4460 | 140132.6100 | 3464.67995 2014-03-02 08:36:00 | 3465.43000 | 3467.35000 | 3463.00000 | 3463.60000 | 99.6949 | 345470.8300 | 3465.27985 2014-03-02 08:37:00 | 3465.99000 | 3465.99000 | 3465.99000 | 3465.99000 | 1.7900 | 6204.1200 | 3465.99000 2014-03-02 08:38:00 | 3463.32000 | 3465.37000 | 3462.01000 | 3462.28000 | 41.7441 | 144577.6300 | 3463.43005 2014-03-02 08:39:00 | 3463.76000 | 3465.09000 | 3462.08000 | 3463.46000 | 26.9140 | 93222.8200 | 3463.73003 2014-03-02 08:40:00 | 3462.00000 | 3465.80000 | 3462.00000 | 3465.80000 | 11.6120 | 40239.5500 | 3465.34001 2014-03-02 08:41:00 | 3465.80000 | 3468.49000 | 3463.44000 | 3467.27000 | 53.1729 | 184305.8900 | 3466.16004 2014-03-02 08:42:00 | 3464.99000 | 3466.38000 | 3460.32000 | 3461.62000 | 137.7178 | 476912.6300 | 3462.96991 2014-03-02 08:43:00 | 3462.01000 | 3465.00000 | 3461.07000 | 3464.37000 | 211.5233 | 732424.6900 | 3462.62020 2014-03-02 08:44:00 | 3463.29000 | 3464.77000 | 3461.00000 | 3463.97000 | 129.0360 | 446806.4200 | 3462.64985 2014-03-02 08:45:00 | 3462.00000 | 3463.00000 | 3461.00000 | 3461.00000 | 11.1200 | 38491.1700 | 3461.44000 2014-03-02 08:46:00 | 3461.00000 | 3461.00000 | 3459.00000 | 3459.89000 | 19.6630 | 68033.8900 | 3460.00002 2014-03-02 08:47:00 | 3459.11000 | 3462.97000 | 3457.17000 | 3459.86000 | 179.1437 | 619885.7500 | 3460.27019 2014-03-02 08:48:00 | 3457.06000 | 3460.92000 | 3457.01000 | 3458.90000 | 87.1140 | 301346.5300 | 3459.22010 2014-03-02 08:49:00 | 3457.37000 | 3460.00000 | 3457.37000 | 3460.00000 | 14.3700 | 49711.7700 | 3459.41000 2014-03-02 08:50:00 | 3462.88000 | 3462.88000 | 3461.00000 | 3461.00000 | 14.4450 | 50008.9900 | 3462.02998 2014-03-02 08:51:00 | 3463.99000 | 3463.99000 | 3460.00000 | 3460.07000 | 4.4600 | 15441.8400 | 3462.30000 2014-03-02 08:52:00 | 3460.00000 | 3460.19000 | 3459.39000 | 3460.19000 | 14.6580 | 50716.7000 | 3459.99999 2014-03-02 08:53:00 | 3460.00000 | 3460.23000 | 3458.77000 | 3459.90000 | 8.2400 | 28508.2200 | 3459.74000 2014-03-02 08:54:00 | 3458.99000 | 3458.99000 | 3456.00000 | 3456.75000 | 5.4830 | 18957.8000 | 3457.56000 2014-03-02 08:55:00 | 3456.74000 | 3460.98000 | 3455.01000 | 3457.51000 | 164.0590 | 567355.5000 | 3458.23995 2014-03-02 08:56:00 | 3459.01000 | 3460.97000 | 3456.93000 | 3457.75000 | 338.3718 | 1170479.0100 | 3459.15018 2014-03-02 08:57:00 | 3457.72000 | 3460.94000 | 3453.01000 | 3454.10000 | 193.3719 | 668610.3500 | 3457.64010 2014-03-02 08:58:00 | 3455.81000 | 3458.04000 | 3454.10000 | 3455.73000 | 174.0419 | 601380.9100 | 3455.38010 2014-03-02 08:59:00 | 3455.63000 | 3459.38000 | 3455.45000 | 3458.19000 | 56.4000 | 194992.8300 | 3457.32000 2014-03-02 09:00:00 | 3457.49000 | 3457.49000 | 3456.47000 | 3456.47000 | 0.8450 | 2920.9200 | 3456.72000 2014-03-02 09:01:00 | 3457.84000 | 3459.00000 | 3457.06000 | 3457.07000 | 5.0800 | 17566.0700 | 3457.89000 2014-03-02 09:02:00 | 3457.00000 | 3459.99000 | 3456.01000 | 3459.99000 | 27.1540 | 93902.8000 | 3458.16003 2014-03-02 09:03:00 | 3459.91000 | 3460.00000 | 3458.00000 | 3458.02000 | 18.1400 | 62752.0700 | 3459.32000 2014-03-02 09:04:00 | 3459.39000 | 3460.00000 | 3458.98000 | 3460.00000 | 30.9470 | 107071.7300 | 3459.83997 2014-03-02 09:05:00 | 3460.00000 | 3462.00000 | 3458.01000 | 3462.00000 | 41.9260 | 145067.3900 | 3460.07995 2014-03-02 09:06:00 | 3460.04000 | 3461.92000 | 3458.15000 | 3461.00000 | 33.1620 | 114752.5200 | 3460.36002 2014-03-02 09:07:00 | 3459.05000 | 3460.00000 | 3459.05000 | 3460.00000 | 7.1500 | 24738.8600 | 3459.98000 2014-03-02 09:08:00 | 3459.15000 | 3460.00000 | 3458.12000 | 3460.00000 | 4.3850 | 15168.4500 | 3459.16999 2014-03-02 09:09:00 | 3459.09000 | 3460.00000 | 3459.00000 | 3459.50000 | 20.5420 | 71068.5500 | 3459.67001 2014-03-02 09:10:00 | 3459.50000 | 3460.00000 | 3459.48000 | 3460.00000 | 16.3400 | 56534.6400 | 3459.89000 2014-03-02 09:11:00 | 3459.14000 | 3460.00000 | 3459.14000 | 3459.99000 | 7.3780 | 25527.7800 | 3459.99000 2014-03-02 09:12:00 | 3461.94000 | 3461.99000 | 3461.94000 | 3461.99000 | 1.2550 | 4344.7400 | 3461.94000 2014-03-02 09:13:00 | 3461.00000 | 3461.04000 | 3461.00000 | 3461.04000 | 1.1150 | 3859.0600 | 3461.04000 2014-03-02 09:14:00 | 3461.55000 | 3461.55000 | 3461.34000 | 3461.34000 | 1.9300 | 6680.5800 | 3461.44000 2014-03-02 09:15:00 | 3461.29000 | 3461.29000 | 3461.21000 | 3461.21000 | 4.4700 | 15471.7700 | 3461.25000 2014-03-02 09:16:00 | 3462.00000 | 3462.00000 | 3462.00000 | 3462.00000 | 1.4730 | 5099.5300 | 3462.00000 2014-03-02 09:17:00 | 3461.14000 | 3464.17000 | 3461.07000 | 3461.99000 | 29.1190 | 100803.6100 | 3461.77999 2014-03-02 09:18:00 | 3462.53000 | 3462.83000 | 3460.97000 | 3462.62000 | 4.7910 | 16586.2800 | 3461.97000 2014-03-02 09:19:00 | 3460.97000 | 3462.60000 | 3458.50000 | 3459.02000 | 59.3481 | 205355.5700 | 3460.18997 2014-03-02 09:20:00 | 3461.45000 | 3462.54000 | 3458.50000 | 3460.00000 | 67.8110 | 234672.3300 | 3460.68002 2014-03-02 09:21:00 | 3460.47000 | 3460.47000 | 3458.61000 | 3458.61000 | 8.4290 | 29153.3700 | 3458.70000 2014-03-02 09:22:00 | 3458.50000 | 3459.58000 | 3456.05000 | 3456.05000 | 30.4380 | 105251.2400 | 3457.88998 2014-03-02 09:23:00 | 3457.92000 | 3459.49000 | 3455.77000 | 3457.92000 | 122.6712 | 424135.5300 | 3457.50004 2014-03-02 09:24:00 | 3458.45000 | 3459.42000 | 3456.09000 | 3457.85000 | 226.8428 | 784352.0000 | 3457.69018 2014-03-02 09:25:00 | 3458.67000 | 3461.21000 | 3456.05000 | 3457.86000 | 97.5881 | 337448.0600 | 3457.87995 2014-03-02 09:26:00 | 3457.88000 | 3459.28000 | 3456.04000 | 3457.19000 | 27.3010 | 94397.2300 | 3457.65001 2014-03-02 09:27:00 | . | . | . | . | . | . | . 2014-03-02 09:28:00 | 3458.90000 | 3462.74000 | 3458.89000 | 3461.08000 | 89.8500 | 310953.9400 | 3460.81000 2014-03-02 09:29:00 | 3462.12000 | 3462.74000 | 3459.14000 | 3461.99000 | 55.6841 | 192764.3300 | 3461.75007 2014-03-02 09:30:00 | 3461.05000 | 3461.99000 | 3458.79000 | 3460.84000 | 4.0290 | 13943.2600 | 3460.73000 2014-03-02 09:31:00 | 3462.17000 | 3462.79000 | 3457.09000 | 3461.43000 | 135.7449 | 469587.6800 | 3459.33980 2014-03-02 09:32:00 | 3459.72000 | 3462.76000 | 3459.00000 | 3462.50000 | 81.6221 | 282497.3700 | 3461.04005 2014-03-02 09:33:00 | 3461.23000 | 3461.23000 | 3460.00000 | 3460.01000 | 14.5440 | 50331.9200 | 3460.67002 2014-03-02 09:34:00 | 3460.66000 | 3460.67000 | 3460.00000 | 3460.09000 | 12.8790 | 44564.9900 | 3460.28000 2014-03-02 09:35:00 | 3460.66000 | 3462.00000 | 3460.00000 | 3461.83000 | 19.1580 | 66304.1100 | 3460.90999 2014-03-02 09:36:00 | 3461.24000 | 3461.24000 | 3460.00000 | 3460.62000 | 5.7860 | 20021.0100 | 3460.24999 2014-03-02 09:37:00 | . | . | . | . | . | . | . 2014-03-02 09:38:00 | 3461.91000 | 3462.01000 | 3461.91000 | 3461.91000 | 5.5800 | 19317.8700 | 3461.98000 2014-03-02 09:39:00 | 3460.97000 | 3461.00000 | 3460.97000 | 3461.00000 | 3.0140 | 10431.4200 | 3460.99000 2014-03-02 09:40:00 | 3461.00000 | 3462.00000 | 3461.00000 | 3462.00000 | 4.7360 | 16394.6400 | 3461.70999 2014-03-02 09:41:00 | 3462.32000 | 3462.54000 | 3461.00000 | 3461.00000 | 17.6730 | 61173.0400 | 3461.38002 2014-03-02 09:42:00 | 3461.30000 | 3461.50000 | 3461.16000 | 3461.49000 | 3.8600 | 13360.6700 | 3461.31000 2014-03-02 09:43:00 | 3461.37000 | 3461.37000 | 3461.37000 | 3461.37000 | 0.4770 | 1651.0700 | 3461.37000 2014-03-02 09:44:00 | 3461.09000 | 3461.09000 | 3460.00000 | 3460.00000 | 26.4700 | 91590.6800 | 3460.17000 2014-03-02 09:45:00 | 3460.00000 | 3461.94000 | 3460.00000 | 3461.89000 | 26.2560 | 90863.0800 | 3460.65997 2014-03-02 09:46:00 | 3461.80000 | 3461.80000 | 3460.00000 | 3460.09000 | 50.9160 | 176188.2800 | 3460.36994 2014-03-02 09:47:00 | 3460.99000 | 3460.99000 | 3460.00000 | 3460.20000 | 2.7040 | 9357.1300 | 3460.48000 2014-03-02 09:48:00 | 3460.00000 | 3461.98000 | 3458.50000 | 3460.18000 | 111.6700 | 386337.0100 | 3459.63000 2014-03-02 09:49:00 | . | . | . | . | . | . | . 2014-03-02 09:50:00 | 3458.01000 | 3458.73000 | 3458.00000 | 3458.00000 | 3.3900 | 11722.7000 | 3458.02000 2014-03-02 09:51:00 | 3455.85000 | 3455.85000 | 3450.00000 | 3450.00000 | 76.2519 | 263324.4700 | 3453.35004 2014-03-02 09:52:00 | 3451.00000 | 3452.49000 | 3449.26000 | 3449.26000 | 103.2441 | 356279.0400 | 3450.84012 2014-03-02 09:53:00 | 3450.00000 | 3450.01000 | 3450.00000 | 3450.01000 | 1.8080 | 6237.6100 | 3450.01000 2014-03-02 09:54:00 | 3450.03000 | 3457.32000 | 3450.00000 | 3457.32000 | 74.2960 | 256568.6400 | 3453.32991 2014-03-02 09:55:00 | 3456.52000 | 3457.67000 | 3453.00000 | 3454.36000 | 112.4939 | 388692.3400 | 3455.23013 2014-03-02 09:56:00 | 3453.99000 | 3456.94000 | 3453.01000 | 3453.64000 | 213.4747 | 737488.9400 | 3454.68967 2014-03-02 09:57:00 | 3453.54000 | 3456.07000 | 3452.98000 | 3452.98000 | 87.1301 | 300984.8500 | 3454.43000 2014-03-02 09:58:00 | 3452.36000 | 3456.71000 | 3452.00000 | 3453.43000 | 64.2440 | 221929.4500 | 3454.48007 2014-03-02 09:59:00 | 3453.32000 | 3456.91000 | 3452.14000 | 3456.33000 | 177.8861 | 614592.7900 | 3454.97980 2014-03-02 10:00:00 | 3455.90000 | 3456.63000 | 3453.40000 | 3456.63000 | 133.0070 | 459551.1600 | 3455.08988 2014-03-02 10:01:00 | 3456.57000 | 3456.57000 | 3453.01000 | 3453.97000 | 5.5170 | 19057.8300 | 3454.38000 2014-03-02 10:02:00 | 3453.13000 | 3454.15000 | 3449.17000 | 3452.66000 | 147.3951 | 508797.6400 | 3451.92979 2014-03-02 10:03:00 | 3453.57000 | 3453.98000 | 3449.35000 | 3450.00000 | 110.2980 | 380648.1600 | 3451.08993 2014-03-02 10:04:00 | 3450.15000 | 3452.87000 | 3449.00000 | 3451.67000 | 71.0070 | 245016.6400 | 3450.59994 2014-03-02 10:05:00 | . | . | . | . | . | . | . 2014-03-02 10:06:00 | . | . | . | . | . | . | . 2014-03-02 10:07:00 | 3451.09000 | 3452.65000 | 3451.00000 | 3451.00000 | 0.4000 | 1380.5700 | 3451.44000 2014-03-02 10:08:00 | 3452.59000 | 3452.61000 | 3451.65000 | 3451.93000 | 9.8730 | 34081.9200 | 3452.03001 2014-03-02 10:09:00 | 3451.98000 | 3452.71000 | 3451.49000 | 3452.71000 | 6.2940 | 21726.1400 | 3451.88001 2014-03-02 10:10:00 | 3452.71000 | 3452.80000 | 3452.62000 | 3452.80000 | 0.1420 | 490.2800 | 3452.70000 2014-03-02 10:11:00 | 3452.80000 | 3454.00000 | 3452.80000 | 3454.00000 | 6.8620 | 23701.3000 | 3453.99000 2014-03-02 10:12:00 | 3454.00000 | 3454.69000 | 3452.39000 | 3454.47000 | 11.2180 | 38745.9200 | 3453.90999 2014-03-02 10:13:00 | 3454.47000 | 3455.62000 | 3451.76000 | 3455.62000 | 1.1320 | 3910.1300 | 3454.18000 2014-03-02 10:14:00 | 3455.36000 | 3455.73000 | 3452.34000 | 3454.99000 | 43.4241 | 149940.6500 | 3452.94005 2014-03-02 10:15:00 | 3452.59000 | 3455.02000 | 3451.64000 | 3455.01000 | 55.7190 | 192383.0900 | 3452.73998 2014-03-02 10:16:00 | 3455.02000 | 3455.78000 | 3452.82000 | 3454.09000 | 29.8560 | 103129.9400 | 3454.24997 2014-03-02 10:17:00 | 3452.00000 | 3452.70000 | 3452.00000 | 3452.70000 | 4.0000 | 13808.9500 | 3452.24000 2014-03-02 10:18:00 | 3454.87000 | 3454.87000 | 3454.87000 | 3454.87000 | 0.0580 | 200.3800 | 3454.87000 2014-03-02 10:19:00 | 3453.16000 | 3454.83000 | 3453.16000 | 3454.81000 | 0.1640 | 566.5700 | 3454.72000 2014-03-02 10:20:00 | 3455.00000 | 3456.00000 | 3454.79000 | 3456.00000 | 7.0520 | 24366.2500 | 3455.23000 2014-03-02 10:21:00 | . | . | . | . | . | . | . 2014-03-02 10:22:00 | 3455.90000 | 3455.90000 | 3455.86000 | 3455.88000 | 3.1500 | 10886.0400 | 3455.89000 2014-03-02 10:23:00 | 3455.86000 | 3458.00000 | 3453.71000 | 3458.00000 | 12.6520 | 43731.7300 | 3456.51001 2014-03-02 10:24:00 | 3456.23000 | 3458.98000 | 3456.23000 | 3457.78000 | 2.8910 | 9997.7200 | 3458.22000 2014-03-02 10:25:00 | 3456.52000 | 3457.00000 | 3454.00000 | 3454.01000 | 16.0170 | 55356.9300 | 3456.13999 2014-03-02 10:26:00 | 3455.00000 | 3455.00000 | 3454.00000 | 3454.00000 | 5.2460 | 18121.9700 | 3454.43999 2014-03-02 10:27:00 | 3455.98000 | 3456.00000 | 3455.87000 | 3455.88000 | 6.8800 | 23776.9300 | 3455.95000 2014-03-02 10:28:00 | 3455.10000 | 3457.28000 | 3455.10000 | 3457.28000 | 13.4110 | 46347.6800 | 3455.95000 2014-03-02 10:29:00 | 3456.69000 | 3456.69000 | 3456.00000 | 3456.01000 | 2.0540 | 7099.5900 | 3456.47000 2014-03-02 10:30:00 | 3456.98000 | 3456.98000 | 3456.98000 | 3456.98000 | 1.0760 | 3719.7100 | 3456.98000 2014-03-02 10:31:00 | 3457.00000 | 3457.64000 | 3457.00000 | 3457.64000 | 5.7860 | 20002.5900 | 3457.06999 2014-03-02 10:32:00 | 3457.09000 | 3457.10000 | 3456.45000 | 3456.48000 | 2.1900 | 7570.7400 | 3456.96000 2014-03-02 10:33:00 | 3457.94000 | 3458.00000 | 3457.00000 | 3457.02000 | 4.9040 | 16955.6300 | 3457.51001 2014-03-02 10:34:00 | 3457.00000 | 3457.91000 | 3457.00000 | 3457.56000 | 2.1350 | 7381.4800 | 3457.37000 2014-03-02 10:35:00 | 3457.00000 | 3457.55000 | 3456.01000 | 3456.01000 | 12.6370 | 43677.5800 | 3456.32999 2014-03-02 10:36:00 | 3455.98000 | 3459.00000 | 3455.98000 | 3456.33000 | 5.1770 | 17901.1000 | 3457.81000 2014-03-02 10:37:00 | 3456.47000 | 3456.47000 | 3456.32000 | 3456.33000 | 5.8900 | 20358.3300 | 3456.42000 2014-03-02 10:38:00 | 3456.32000 | 3458.64000 | 3452.47000 | 3456.95000 | 106.9341 | 369613.5000 | 3456.46013 2014-03-02 10:39:00 | 3454.00000 | 3458.48000 | 3453.90000 | 3456.41000 | 62.5870 | 216347.5000 | 3456.74995 2014-03-02 10:40:00 | 3456.50000 | 3456.50000 | 3454.10000 | 3454.10000 | 8.8940 | 30732.4700 | 3455.42001 2014-03-02 10:41:00 | 3453.42000 | 3453.87000 | 3453.42000 | 3453.86000 | 16.9320 | 58473.9300 | 3453.46001 2014-03-02 10:42:00 | 3453.86000 | 3455.59000 | 3452.22000 | 3454.87000 | 29.4310 | 101658.9300 | 3454.14001 2014-03-02 10:43:00 | 3454.05000 | 3457.00000 | 3453.17000 | 3456.00000 | 82.9929 | 286755.4700 | 3455.18007 2014-03-02 10:44:00 | 3455.54000 | 3455.54000 | 3454.95000 | 3454.95000 | 1.2120 | 4187.7600 | 3455.25000 2014-03-02 10:45:00 | 3455.96000 | 3455.96000 | 3454.98000 | 3454.98000 | 1.5060 | 5203.2500 | 3455.02000 2014-03-02 10:46:00 | 3454.98000 | 3457.00000 | 3453.17000 | 3456.98000 | 20.0590 | 69307.0100 | 3455.15999 2014-03-02 10:47:00 | 3456.80000 | 3456.80000 | 3455.00000 | 3455.00000 | 1.7870 | 6175.8500 | 3455.99000 2014-03-02 10:48:00 | 3455.04000 | 3455.97000 | 3455.02000 | 3455.04000 | 1.9740 | 6820.9300 | 3455.38000 2014-03-02 10:49:00 | 3455.02000 | 3457.00000 | 3455.02000 | 3457.00000 | 4.5430 | 15701.4300 | 3456.18000 2014-03-02 10:50:00 | 3455.13000 | 3457.80000 | 3455.13000 | 3455.30000 | 8.6340 | 29845.1400 | 3456.70001 2014-03-02 10:51:00 | 3455.79000 | 3457.80000 | 3455.79000 | 3457.80000 | 4.2160 | 14574.4000 | 3456.93000 2014-03-02 10:52:00 | 3457.80000 | 3459.50000 | 3456.02000 | 3459.49000 | 39.2200 | 135652.2700 | 3458.75000 2014-03-02 10:53:00 | 3459.00000 | 3459.00000 | 3457.11000 | 3457.11000 | 4.6230 | 15989.8400 | 3458.76000 2014-03-02 10:54:00 | 3458.00000 | 3458.91000 | 3457.96000 | 3458.00000 | 1.3560 | 4689.0400 | 3457.99000 2014-03-02 10:55:00 | 3457.29000 | 3458.89000 | 3456.16000 | 3457.34000 | 3.4640 | 11975.6600 | 3457.18000 2014-03-02 10:56:00 | 3456.73000 | 3457.31000 | 3456.14000 | 3457.30000 | 6.8860 | 23799.5100 | 3456.21999 2014-03-02 10:57:00 | 3456.22000 | 3456.22000 | 3456.00000 | 3456.00000 | 18.5120 | 63980.6500 | 3456.17001 2014-03-02 10:58:00 | 3455.95000 | 3456.20000 | 3455.24000 | 3456.20000 | 2.3850 | 8241.7000 | 3455.64000 2014-03-02 10:59:00 | 3456.17000 | 3458.90000 | 3455.21000 | 3456.94000 | 10.2310 | 35352.7300 | 3455.45000 2014-03-02 11:00:00 | . | . | . | . | . | . | . 2014-03-02 11:01:00 | 3458.49000 | 3458.49000 | 3456.82000 | 3456.82000 | 3.5040 | 12114.7200 | 3457.40000 2014-03-02 11:02:00 | 3456.41000 | 3458.30000 | 3455.79000 | 3456.99000 | 1.5060 | 5205.4300 | 3456.46000 2014-03-02 11:03:00 | 3456.98000 | 3457.00000 | 3456.07000 | 3457.00000 | 3.6410 | 12585.9100 | 3456.72000 2014-03-02 11:04:00 | 3456.12000 | 3457.89000 | 3456.12000 | 3457.89000 | 0.9050 | 3128.7900 | 3457.22000 2014-03-02 11:05:00 | 3457.81000 | 3457.81000 | 3456.01000 | 3456.59000 | 4.1860 | 14470.0200 | 3456.76000 2014-03-02 11:06:00 | 3456.57000 | 3456.57000 | 3456.06000 | 3456.06000 | 0.3860 | 1334.1900 | 3456.44000 2014-03-02 11:07:00 | 3456.06000 | 3457.89000 | 3456.06000 | 3457.89000 | 1.0110 | 3495.1900 | 3457.16000 2014-03-02 11:08:00 | 3457.77000 | 3458.00000 | 3457.34000 | 3457.34000 | 1.3330 | 4609.0300 | 3457.63000 2014-03-02 11:09:00 | 3457.01000 | 3458.00000 | 3457.01000 | 3458.00000 | 6.6260 | 22912.2600 | 3457.92999 2014-03-02 11:10:00 | 3457.06000 | 3457.06000 | 3457.04000 | 3457.04000 | 2.5640 | 8863.8800 | 3457.05000 2014-03-02 11:11:00 | . | . | . | . | . | . | . 2014-03-02 11:12:00 | 3456.16000 | 3456.16000 | 3455.21000 | 3455.21000 | 6.4950 | 22446.3500 | 3455.93999 2014-03-02 11:13:00 | 3455.20000 | 3458.23000 | 3454.02000 | 3454.15000 | 101.4160 | 350535.2200 | 3456.40988 2014-03-02 11:14:00 | 3454.02000 | 3456.00000 | 3454.02000 | 3456.00000 | 23.2780 | 80422.1400 | 3454.85999 2014-03-02 11:15:00 | 3454.03000 | 3456.00000 | 3453.10000 | 3455.99000 | 5.6690 | 19585.4800 | 3454.84000 2014-03-02 11:16:00 | 3456.00000 | 3456.33000 | 3454.14000 | 3456.33000 | 1.5070 | 5207.7500 | 3455.71000 2014-03-02 11:17:00 | 3456.12000 | 3456.14000 | 3455.00000 | 3456.14000 | 2.6680 | 9219.6500 | 3455.64000 2014-03-02 11:18:00 | 3455.07000 | 3455.09000 | 3454.88000 | 3454.88000 | 6.3100 | 21801.0600 | 3455.00000 2014-03-02 11:19:00 | 3454.88000 | 3456.14000 | 3454.87000 | 3454.88000 | 7.9460 | 27458.5700 | 3455.64999 2014-03-02 11:20:00 | 3454.86000 | 3457.85000 | 3454.86000 | 3457.85000 | 8.8460 | 30577.1400 | 3456.60999 2014-03-02 11:21:00 | 3457.85000 | 3458.00000 | 3455.01000 | 3457.87000 | 27.7690 | 96022.7600 | 3457.90999 2014-03-02 11:22:00 | 3456.22000 | 3458.16000 | 3456.21000 | 3457.43000 | 14.9450 | 51671.8800 | 3457.46998 2014-03-02 11:23:00 | 3455.03000 | 3455.03000 | 3455.03000 | 3455.03000 | 0.0700 | 241.8500 | 3455.03000 2014-03-02 11:24:00 | 3455.10000 | 3456.55000 | 3455.10000 | 3456.55000 | 6.5750 | 22725.9400 | 3456.41999 2014-03-02 11:25:00 | . | . | . | . | . | . | . 2014-03-02 11:26:00 | 3456.14000 | 3456.16000 | 3456.14000 | 3456.16000 | 1.2390 | 4282.1600 | 3456.14000 2014-03-02 11:27:00 | 3456.01000 | 3456.01000 | 3456.01000 | 3456.01000 | 0.5800 | 2004.4900 | 3456.01000 2014-03-02 11:28:00 | 3455.14000 | 3455.18000 | 3455.14000 | 3455.18000 | 0.1100 | 380.0700 | 3455.18000 2014-03-02 11:29:00 | 3455.00000 | 3456.00000 | 3455.00000 | 3456.00000 | 6.4880 | 22417.0800 | 3455.16000 2014-03-02 11:30:00 | 3455.00000 | 3455.00000 | 3455.00000 | 3455.00000 | 6.5000 | 22457.5000 | 3455.00000 2014-03-02 11:31:00 | 3455.83000 | 3455.83000 | 3455.82000 | 3455.83000 | 6.0000 | 20734.9800 | 3455.83000 2014-03-02 11:32:00 | 3455.08000 | 3457.00000 | 3455.00000 | 3455.60000 | 5.3010 | 18319.3000 | 3455.82000 2014-03-02 11:33:00 | 3455.10000 | 3456.01000 | 3455.10000 | 3456.01000 | 2.6200 | 9054.3100 | 3455.84000 2014-03-02 11:34:00 | 3456.01000 | 3456.81000 | 3456.01000 | 3456.06000 | 1.0600 | 3664.1700 | 3456.77000 2014-03-02 11:35:00 | 3456.07000 | 3457.00000 | 3456.06000 | 3457.00000 | 5.0860 | 17580.3600 | 3456.61999 2014-03-02 11:36:00 | 3457.03000 | 3457.90000 | 3457.03000 | 3457.90000 | 1.4000 | 4840.1900 | 3457.28000 2014-03-02 11:37:00 | 3457.09000 | 3457.09000 | 3457.00000 | 3457.00000 | 2.1800 | 7536.2800 | 3457.01000 2014-03-02 11:38:00 | 3456.06000 | 3456.06000 | 3456.05999 | 3456.06000 | 6.0050 | 20753.6400 | 3456.05999 2014-03-02 11:39:00 | . | . | . | . | . | . | . 2014-03-02 11:40:00 | 3455.50000 | 3455.51000 | 3455.50000 | 3455.51000 | 2.0000 | 6911.0200 | 3455.51000 2014-03-02 11:41:00 | 3455.50000 | 3455.50000 | 3455.20000 | 3455.20000 | 3.1700 | 10953.6200 | 3455.40000 2014-03-02 11:42:00 | 3456.88000 | 3456.88000 | 3455.00000 | 3455.00000 | 9.0400 | 31235.7100 | 3455.28000 2014-03-02 11:43:00 | 3455.00000 | 3456.36000 | 3455.00000 | 3455.00000 | 4.0530 | 14003.4500 | 3455.08000 2014-03-02 11:44:00 | 3456.22000 | 3456.50000 | 3455.45000 | 3455.45000 | 3.8350 | 13255.1700 | 3456.36999 2014-03-02 11:45:00 | 3455.48000 | 3455.48000 | 3453.01000 | 3453.01000 | 16.8150 | 58087.2200 | 3454.48998 2014-03-02 11:46:00 | 3453.01000 | 3456.65000 | 3451.30000 | 3451.40000 | 43.4930 | 150194.4600 | 3453.30004 2014-03-02 11:47:00 | 3451.39000 | 3453.00000 | 3450.00000 | 3452.71000 | 25.9200 | 89441.1300 | 3450.66000 2014-03-02 11:48:00 | 3450.18000 | 3452.68000 | 3450.17000 | 3451.00000 | 8.5650 | 29564.0000 | 3451.71999 2014-03-02 11:49:00 | 3451.00000 | 3455.00000 | 3451.00000 | 3452.09000 | 38.5470 | 133114.1000 | 3453.28997 2014-03-02 11:50:00 | 3454.82000 | 3454.82000 | 3454.78000 | 3454.82000 | 0.1300 | 449.1200 | 3454.80000 2014-03-02 11:51:00 | 3454.13000 | 3454.82000 | 3452.37000 | 3453.02000 | 4.2170 | 14562.3100 | 3453.24000 2014-03-02 11:52:00 | 3454.77000 | 3454.77000 | 3453.13000 | 3453.13000 | 4.2900 | 14816.1200 | 3453.64000 2014-03-02 11:53:00 | 3453.10000 | 3453.10000 | 3452.11000 | 3452.11000 | 0.2000 | 690.5200 | 3452.61000 2014-03-02 11:54:00 | 3452.10000 | 3452.99000 | 3452.00000 | 3452.09000 | 5.8710 | 20267.9200 | 3452.21000 2014-03-02 11:55:00 | 3452.93000 | 3454.76000 | 3452.92000 | 3454.76000 | 5.5690 | 19229.9100 | 3453.03000 2014-03-02 11:56:00 | 3454.66000 | 3454.66000 | 3454.66000 | 3454.66000 | 0.9750 | 3368.2900 | 3454.66000 2014-03-02 11:57:00 | 3453.00000 | 3453.11000 | 3453.00000 | 3453.10000 | 5.9950 | 20701.1900 | 3453.07999 2014-03-02 11:58:00 | 3453.00000 | 3453.97000 | 3453.00000 | 3453.97000 | 1.0200 | 3522.5600 | 3453.49000 2014-03-02 11:59:00 | 3453.00000 | 3453.98000 | 3453.00000 | 3453.60000 | 14.3650 | 49611.4000 | 3453.62998 2014-03-02 12:00:00 | 3453.00000 | 3454.00000 | 3452.18000 | 3452.20000 | 12.0370 | 41564.3800 | 3453.04999 2014-03-02 12:01:00 | 3453.00000 | 3453.87000 | 3452.00000 | 3453.87000 | 19.0380 | 65720.3500 | 3452.05999 2014-03-02 12:02:00 | 3451.85000 | 3451.85000 | 3451.85000 | 3451.85000 | 0.0100 | 34.5200 | 3451.85000 2014-03-02 12:03:00 | 3452.00000 | 3452.00000 | 3451.77000 | 3451.79000 | 5.6400 | 19468.2300 | 3451.81000 2014-03-02 12:04:00 | 3451.69000 | 3451.76000 | 3451.30000 | 3451.40000 | 5.7490 | 19843.6400 | 3451.67000 2014-03-02 12:05:00 | 3451.50000 | 3451.50000 | 3451.00000 | 3451.00000 | 6.4020 | 22094.2400 | 3451.15000 2014-03-02 12:06:00 | 3450.25000 | 3453.28000 | 3449.00000 | 3450.06000 | 103.1690 | 356060.9800 | 3451.23997 2014-03-02 12:07:00 | 3450.92000 | 3453.17000 | 3450.12000 | 3452.93000 | 19.9170 | 68753.5900 | 3452.00998 2014-03-02 12:08:00 | 3452.90000 | 3452.90000 | 3449.00000 | 3450.00000 | 7.0420 | 24296.0100 | 3450.16000 2014-03-02 12:09:00 | 3450.00000 | 3450.00000 | 3449.00000 | 3449.99000 | 5.7840 | 19951.8300 | 3449.49001 2014-03-02 12:10:00 | 3449.00000 | 3449.88000 | 3448.00000 | 3448.00000 | 5.2910 | 18249.1200 | 3449.09000 2014-03-02 12:11:00 | 3448.02000 | 3449.87000 | 3447.00000 | 3448.24000 | 7.8460 | 27050.3100 | 3447.65999 2014-03-02 12:12:00 | 3448.18000 | 3450.00000 | 3448.17000 | 3450.00000 | 8.8750 | 30609.0400 | 3448.90999 2014-03-02 12:13:00 | 3450.00000 | 3452.25000 | 3447.66000 | 3447.66000 | 49.8140 | 171845.5200 | 3449.74006 2014-03-02 12:14:00 | 3448.73000 | 3452.79000 | 3448.11000 | 3449.88000 | 230.0869 | 793861.9100 | 3450.26979 2014-03-02 12:15:00 | 3449.02000 | 3451.36000 | 3448.61000 | 3450.02000 | 69.6730 | 240366.2100 | 3449.92006 2014-03-02 12:16:00 | 3449.15000 | 3451.61000 | 3448.26000 | 3450.00000 | 190.7050 | 657915.1400 | 3449.90973 2014-03-02 12:17:00 | 3449.95000 | 3452.00000 | 3449.34000 | 3452.00000 | 2.5030 | 8635.8100 | 3450.18000 2014-03-02 12:18:00 | 3452.00000 | 3452.00000 | 3450.01000 | 3450.01000 | 5.6140 | 19374.4700 | 3451.10001 2014-03-02 12:19:00 | 3450.01000 | 3451.67000 | 3446.19000 | 3447.76000 | 135.7409 | 468094.3500 | 3448.44004 2014-03-02 12:20:00 | 3449.82000 | 3451.28000 | 3446.21000 | 3447.05000 | 235.9649 | 813628.1700 | 3448.08965 2014-03-02 12:21:00 | 3447.81000 | 3451.88000 | 3446.13000 | 3449.36000 | 174.8871 | 603089.3200 | 3448.44985 2014-03-02 12:22:00 | 3450.00000 | 3451.36000 | 3448.72000 | 3451.36000 | 41.7450 | 144025.4000 | 3450.11994 2014-03-02 12:23:00 | 3450.46000 | 3450.46000 | 3448.53000 | 3448.60000 | 3.7060 | 12783.2200 | 3449.33000 2014-03-02 12:24:00 | 3451.80000 | 3452.90000 | 3449.48000 | 3449.48000 | 29.8210 | 102915.3300 | 3451.10001 2014-03-02 12:25:00 | 3450.14000 | 3452.81000 | 3448.01000 | 3451.63000 | 278.2564 | 960031.7800 | 3450.16971 2014-03-02 12:26:00 | 3451.14000 | 3452.44000 | 3448.07000 | 3449.72000 | 112.6150 | 388552.3100 | 3450.26984 2014-03-02 12:27:00 | 3450.28000 | 3452.20000 | 3450.28000 | 3450.41000 | 2.5410 | 8767.4300 | 3450.39000 2014-03-02 12:28:00 | 3449.01000 | 3449.03000 | 3448.00000 | 3448.00000 | 8.6190 | 29723.6100 | 3448.61000 2014-03-02 12:29:00 | 3448.00000 | 3452.20000 | 3445.00000 | 3445.04000 | 58.1490 | 200376.1900 | 3445.90998 2014-03-02 12:30:00 | 3446.50000 | 3446.50000 | 3440.00000 | 3440.00000 | 42.3990 | 145902.6900 | 3441.17999 2014-03-02 12:31:00 | 3440.00000 | 3443.00000 | 3438.99000 | 3439.00000 | 24.0140 | 82595.9400 | 3439.49003 2014-03-02 12:32:00 | 3439.00000 | 3443.00000 | 3438.90000 | 3440.00000 | 7.5070 | 25825.2300 | 3440.14999 2014-03-02 12:33:00 | 3441.00000 | 3443.00000 | 3437.87000 | 3437.87000 | 24.0370 | 82684.8000 | 3439.89998 2014-03-02 12:34:00 | 3438.72000 | 3444.21000 | 3437.98000 | 3440.55000 | 27.7660 | 95521.3500 | 3440.22997 2014-03-02 12:35:00 | 3440.51000 | 3440.51000 | 3438.00000 | 3440.40000 | 1.0690 | 3677.7000 | 3440.32000 2014-03-02 12:36:00 | 3440.27000 | 3440.31000 | 3438.84000 | 3440.26000 | 9.3740 | 32240.8300 | 3439.39001 2014-03-02 12:37:00 | 3439.97000 | 3440.25000 | 3438.00000 | 3438.92000 | 3.3830 | 11633.8400 | 3438.91000 2014-03-02 12:38:00 | 3438.00000 | 3440.00000 | 3437.56000 | 3438.50000 | 27.1590 | 93389.4000 | 3438.61999 2014-03-02 12:39:00 | 3438.24000 | 3438.50000 | 3438.10000 | 3438.10000 | 16.6900 | 57383.0400 | 3438.17000 2014-03-02 12:40:00 | 3439.94000 | 3440.06000 | 3439.93000 | 3440.06000 | 3.6880 | 12686.6800 | 3439.99000 2014-03-02 12:41:00 | 3440.00000 | 3442.00000 | 3438.05000 | 3442.00000 | 27.8560 | 95824.4600 | 3439.98997 2014-03-02 12:42:00 | 3442.03000 | 3442.04000 | 3441.91000 | 3441.92000 | 9.1260 | 31411.2100 | 3441.94999 2014-03-02 12:43:00 | 3442.00000 | 3443.99000 | 3441.00000 | 3442.05000 | 44.7200 | 153914.3000 | 3441.73000 2014-03-02 12:44:00 | 3442.99000 | 3442.99000 | 3441.98000 | 3441.98000 | 12.5910 | 43339.6200 | 3442.11000 2014-03-02 12:45:00 | 3442.99000 | 3442.99000 | 3442.07000 | 3442.99000 | 2.9750 | 10242.7100 | 3442.93000 2014-03-02 12:46:00 | 3442.10000 | 3442.10000 | 3440.03000 | 3441.89000 | 5.4340 | 18702.1100 | 3441.68001 2014-03-02 12:47:00 | 3440.00000 | 3440.07000 | 3440.00000 | 3440.06000 | 8.0530 | 27702.4900 | 3440.02001 2014-03-02 12:48:00 | 3440.02000 | 3441.93000 | 3438.00000 | 3439.12000 | 7.5780 | 26065.0400 | 3439.57000 2014-03-02 12:49:00 | 3439.20000 | 3441.00000 | 3439.20000 | 3441.00000 | 11.9750 | 41193.4500 | 3439.94998 2014-03-02 12:50:00 | 3440.00000 | 3440.00000 | 3439.31000 | 3439.31000 | 0.5220 | 1795.4800 | 3439.62000 2014-03-02 12:51:00 | 3439.99000 | 3440.00000 | 3438.00000 | 3438.06000 | 27.8800 | 95879.5100 | 3439.01000 2014-03-02 12:52:00 | 3438.08000 | 3439.43000 | 3437.72000 | 3439.33000 | 24.3960 | 83876.7000 | 3438.12997 2014-03-02 12:53:00 | 3439.00000 | 3439.00000 | 3438.00000 | 3438.03000 | 6.4300 | 22107.3900 | 3438.16000 2014-03-02 12:54:00 | 3438.91000 | 3440.00000 | 3438.90000 | 3440.00000 | 14.7660 | 50784.6700 | 3439.29998 2014-03-02 12:55:00 | 3440.00000 | 3440.80000 | 3438.01000 | 3438.01000 | 6.9830 | 24022.8500 | 3440.19001 2014-03-02 12:56:00 | 3438.84000 | 3442.09000 | 3438.76000 | 3439.66000 | 14.4990 | 49862.4500 | 3439.03000 2014-03-02 12:57:00 | 3442.08000 | 3443.00000 | 3439.75000 | 3442.72000 | 50.6540 | 174330.2400 | 3441.59006 2014-03-02 12:58:00 | 3441.02000 | 3445.10000 | 3441.02000 | 3445.10000 | 14.8490 | 51122.8400 | 3442.85000 2014-03-02 12:59:00 | 3447.81000 | 3447.81000 | 3445.38000 | 3445.38000 | 1.4520 | 5003.2800 | 3445.79000 2014-03-02 13:00:00 | 3447.95000 | 3450.01000 | 3445.56000 | 3449.50000 | 26.4770 | 91309.2000 | 3448.61998 2014-03-02 13:01:00 | 3448.10000 | 3452.00000 | 3447.40000 | 3452.00000 | 46.4350 | 160177.8600 | 3449.50993 2014-03-02 13:02:00 | 3452.00000 | 3453.00000 | 3446.19000 | 3450.09000 | 112.3509 | 387598.2300 | 3449.89003 2014-03-02 13:03:00 | 3450.18000 | 3452.00000 | 3446.05000 | 3448.85000 | 27.0060 | 93209.7700 | 3451.44997 2014-03-02 13:04:00 | 3448.93000 | 3451.20000 | 3448.93000 | 3451.00000 | 4.4990 | 15521.4200 | 3449.97000 2014-03-02 13:05:00 | 3451.00000 | 3451.00000 | 3449.03000 | 3449.03000 | 14.1410 | 48785.8400 | 3449.96000 2014-03-02 13:06:00 | 3448.99000 | 3450.00000 | 3446.25000 | 3447.08000 | 101.7419 | 350821.4300 | 3448.15006 2014-03-02 13:07:00 | 3449.18000 | 3450.00000 | 3446.23000 | 3450.00000 | 40.9539 | 141223.9400 | 3448.36005 2014-03-02 13:08:00 | 3447.03000 | 3447.12000 | 3446.93000 | 3447.00000 | 4.3340 | 14939.3200 | 3447.01001 2014-03-02 13:09:00 | 3448.84000 | 3450.00000 | 3447.14000 | 3449.01000 | 6.4000 | 22074.9600 | 3449.21000 2014-03-02 13:10:00 | 3449.99000 | 3449.99000 | 3449.01000 | 3449.90000 | 1.4920 | 5147.1400 | 3449.82000 2014-03-02 13:11:00 | 3448.58000 | 3449.90000 | 3446.43000 | 3447.68000 | 9.4180 | 32470.4900 | 3447.70999 2014-03-02 13:12:00 | 3446.19000 | 3449.76000 | 3446.14000 | 3448.00000 | 75.4199 | 260110.4200 | 3448.83000 2014-03-02 13:13:00 | 3448.94000 | 3449.90000 | 3446.16000 | 3448.36000 | 90.3540 | 311527.8800 | 3447.86010 2014-03-02 13:14:00 | 3447.10000 | 3448.60000 | 3445.61000 | 3446.94000 | 36.5840 | 126096.9100 | 3446.78004 2014-03-02 13:15:00 | 3446.95000 | 3446.95000 | 3446.00000 | 3446.84000 | 13.0260 | 44894.5600 | 3446.52998 2014-03-02 13:16:00 | . | . | . | . | . | . | . 2014-03-02 13:17:00 | 3447.85000 | 3448.02000 | 3447.85000 | 3447.98000 | 10.2970 | 35503.7700 | 3447.96999 2014-03-02 13:18:00 | 3449.90000 | 3449.90000 | 3446.83000 | 3448.63000 | 53.1480 | 183277.2700 | 3448.42997 2014-03-02 13:19:00 | 3448.60000 | 3448.60000 | 3446.82000 | 3448.60000 | 3.6500 | 12583.5700 | 3447.55000 2014-03-02 13:20:00 | 3447.09000 | 3447.10000 | 3447.09000 | 3447.10000 | 0.2200 | 758.3600 | 3447.09000 2014-03-02 13:21:00 | 3449.90000 | 3449.99000 | 3446.60000 | 3447.13000 | 4.5320 | 15631.7100 | 3449.18000 2014-03-02 13:22:00 | 3445.69000 | 3449.11000 | 3445.39000 | 3447.08000 | 26.1300 | 90078.6500 | 3447.33000 2014-03-02 13:23:00 | 3447.16000 | 3447.18000 | 3447.10000 | 3447.18000 | 2.3650 | 8152.4200 | 3447.11000 2014-03-02 13:24:00 | 3447.23000 | 3447.23000 | 3445.20000 | 3445.80000 | 2.2110 | 7621.7200 | 3447.18000 2014-03-02 13:25:00 | 3445.75000 | 3448.60000 | 3445.21000 | 3448.60000 | 6.4530 | 22239.4800 | 3446.38001 2014-03-02 13:26:00 | 3445.21000 | 3445.21000 | 3445.21000 | 3445.21000 | 0.3500 | 1205.8200 | 3445.21000 2014-03-02 13:27:00 | 3445.46000 | 3448.60000 | 3445.45000 | 3448.60000 | 5.1540 | 17758.4600 | 3445.57001 2014-03-02 13:28:00 | 3446.01000 | 3446.01000 | 3446.01000 | 3446.01000 | 0.5280 | 1819.4900 | 3446.01000 2014-03-02 13:29:00 | 3446.00000 | 3446.01000 | 3446.00000 | 3446.01000 | 3.0000 | 10338.0000 | 3446.00000 2014-03-02 13:30:00 | 3447.00000 | 3448.80000 | 3446.00000 | 3448.60000 | 12.2750 | 42311.2400 | 3446.93998 2014-03-02 13:31:00 | . | . | . | . | . | . | . 2014-03-02 13:32:00 | 3446.37000 | 3446.37000 | 3445.00000 | 3445.00000 | 21.7220 | 74849.7500 | 3445.80001 2014-03-02 13:33:00 | 3445.00000 | 3445.00000 | 3440.00000 | 3440.00000 | 95.5239 | 328884.9600 | 3442.96011 2014-03-02 13:34:00 | 3441.92000 | 3441.92000 | 3436.01000 | 3437.98000 | 43.7770 | 150554.4200 | 3439.11996 2014-03-02 13:35:00 | 3437.95000 | 3438.59000 | 3435.00000 | 3435.30000 | 40.1750 | 138045.0800 | 3436.09006 2014-03-02 13:36:00 | 3438.11000 | 3438.11000 | 3438.01000 | 3438.07000 | 2.5970 | 8928.6200 | 3438.05000 2014-03-02 13:37:00 | 3438.00000 | 3440.00000 | 3438.00000 | 3440.00000 | 9.8790 | 33972.4200 | 3438.85000 2014-03-02 13:38:00 | 3440.00000 | 3447.00000 | 3440.00000 | 3442.19000 | 105.9899 | 365036.7500 | 3444.07000 2014-03-02 13:39:00 | 3444.39000 | 3446.66000 | 3441.00000 | 3441.92000 | 62.7689 | 216166.8000 | 3443.84998 2014-03-02 13:40:00 | 3441.00000 | 3442.00000 | 3439.32000 | 3442.00000 | 14.9740 | 51515.9200 | 3440.36002 2014-03-02 13:41:00 | 3441.00000 | 3442.99000 | 3440.00000 | 3440.89000 | 12.0890 | 41599.5600 | 3441.11000 2014-03-02 13:42:00 | 3439.35000 | 3445.99000 | 3439.35000 | 3445.98000 | 82.3930 | 283675.9500 | 3442.96007 2014-03-02 13:43:00 | 3442.97000 | 3445.89000 | 3441.41000 | 3444.53000 | 116.3660 | 400767.9600 | 3444.02986 2014-03-02 13:44:00 | 3444.00000 | 3445.00000 | 3444.00000 | 3444.05000 | 2.5200 | 8679.1900 | 3444.12000 2014-03-02 13:45:00 | 3443.84000 | 3444.17000 | 3443.84000 | 3444.16000 | 6.9630 | 23981.3200 | 3444.11001 2014-03-02 13:46:00 | 3443.85000 | 3445.59000 | 3443.85000 | 3445.11000 | 14.8250 | 51061.4900 | 3444.27998 2014-03-02 13:47:00 | 3443.85000 | 3445.00000 | 3440.00000 | 3440.31000 | 16.4360 | 56587.9200 | 3442.92998 2014-03-02 13:48:00 | 3440.00000 | 3441.00000 | 3437.96000 | 3441.00000 | 11.9890 | 41225.4200 | 3438.60000 2014-03-02 13:49:00 | 3441.03000 | 3441.08000 | 3435.24000 | 3438.06000 | 58.1861 | 200072.1600 | 3438.48993 2014-03-02 13:50:00 | 3438.01000 | 3441.01000 | 3438.01000 | 3441.00000 | 13.6320 | 46891.6700 | 3439.82001 2014-03-02 13:51:00 | 3441.00000 | 3444.00000 | 3439.00000 | 3439.00000 | 7.4360 | 25588.8100 | 3441.20999 2014-03-02 13:52:00 | 3439.00000 | 3439.96000 | 3439.00000 | 3439.96000 | 2.4160 | 8309.5800 | 3439.40000 2014-03-02 13:53:00 | 3439.94000 | 3439.94000 | 3439.00000 | 3439.94000 | 30.2530 | 104057.8500 | 3439.59003 2014-03-02 13:54:00 | 3439.94000 | 3441.79000 | 3439.38000 | 3439.52000 | 10.4460 | 35931.0100 | 3439.68999 2014-03-02 13:55:00 | 3439.38000 | 3441.72000 | 3439.37000 | 3440.00000 | 1.1420 | 3928.1500 | 3439.71000 2014-03-02 13:56:00 | . | . | . | . | . | . | . 2014-03-02 13:57:00 | 3440.80000 | 3441.82000 | 3440.00000 | 3441.12000 | 6.1250 | 21079.0100 | 3441.46999 2014-03-02 13:58:00 | 3441.12000 | 3441.12000 | 3440.00000 | 3440.00000 | 1.3570 | 4669.4300 | 3441.00000 2014-03-02 13:59:00 | 3440.99000 | 3440.99000 | 3440.87000 | 3440.89000 | 5.7050 | 19630.5500 | 3440.93999 2014-03-02 14:00:00 | 3441.12000 | 3443.50000 | 3440.45000 | 3441.72000 | 24.7460 | 85190.2300 | 3442.58997 2014-03-02 14:01:00 | 3442.00000 | 3443.00000 | 3441.79000 | 3443.00000 | 2.6560 | 9142.7300 | 3442.29000 2014-03-02 14:02:00 | 3443.00000 | 3443.00000 | 3443.00000 | 3443.00000 | 0.0890 | 306.4300 | 3443.00000 2014-03-02 14:03:00 | . | . | . | . | . | . | . 2014-03-02 14:04:00 | 3443.50000 | 3443.50000 | 3443.50000 | 3443.50000 | 0.1750 | 602.6100 | 3443.50000 2014-03-02 14:05:00 | 3443.50000 | 3443.50000 | 3442.00000 | 3442.00000 | 5.4650 | 18813.9800 | 3442.62999 2014-03-02 14:06:00 | 3441.28000 | 3441.28000 | 3439.14000 | 3439.37000 | 8.4860 | 29191.5900 | 3439.96999 2014-03-02 14:07:00 | 3441.00000 | 3441.00000 | 3441.00000 | 3441.00000 | 0.4000 | 1376.4000 | 3441.00000 2014-03-02 14:08:00 | 3443.00000 | 3443.00000 | 3442.97000 | 3442.97000 | 1.3130 | 4520.6400 | 3442.99000 2014-03-02 14:09:00 | 3442.39000 | 3443.00000 | 3439.00000 | 3440.55000 | 13.9740 | 48087.3800 | 3441.20002 2014-03-02 14:10:00 | . | . | . | . | . | . | . 2014-03-02 14:11:00 | 3440.37000 | 3440.37000 | 3440.37000 | 3440.37000 | 0.1000 | 344.0400 | 3440.37000 2014-03-02 14:12:00 | 3442.97000 | 3442.97000 | 3441.01000 | 3441.01000 | 0.9000 | 3097.8900 | 3442.10000 2014-03-02 14:13:00 | 3441.03000 | 3442.93000 | 3441.03000 | 3441.67000 | 6.7060 | 23080.7400 | 3441.79999 2014-03-02 14:14:00 | 3441.56000 | 3441.56000 | 3441.00000 | 3441.00000 | 8.0620 | 27743.4200 | 3441.26000 2014-03-02 14:15:00 | 3441.00000 | 3441.01000 | 3441.00000 | 3441.01000 | 3.2100 | 11045.6100 | 3441.00000 2014-03-02 14:16:00 | 3441.02000 | 3441.80000 | 3441.00000 | 3441.20000 | 16.0270 | 55151.0500 | 3441.12999 2014-03-02 14:17:00 | 3441.00000 | 3441.00000 | 3440.39000 | 3441.00000 | 6.7000 | 23054.2600 | 3440.94000 2014-03-02 14:18:00 | 3440.50000 | 3440.50000 | 3440.50000 | 3440.50000 | 1.2360 | 4252.4600 | 3440.50000 2014-03-02 14:19:00 | 3440.00000 | 3440.90000 | 3440.00000 | 3440.90000 | 1.3000 | 4472.2700 | 3440.21000 2014-03-02 14:20:00 | 3440.00000 | 3440.02000 | 3440.00000 | 3440.00000 | 3.7210 | 12800.2500 | 3440.00000 2014-03-02 14:21:00 | 3439.95000 | 3439.95000 | 3439.93000 | 3439.93000 | 0.9080 | 3123.4700 | 3439.95000 2014-03-02 14:22:00 | 3439.11000 | 3439.17000 | 3438.00000 | 3438.00000 | 12.2780 | 42224.9100 | 3439.06999 2014-03-02 14:23:00 | 3438.02000 | 3438.84000 | 3437.00000 | 3437.00000 | 4.4610 | 15335.8600 | 3437.76000 2014-03-02 14:24:00 | 3436.00000 | 3437.00000 | 3435.00000 | 3435.00000 | 25.8160 | 88682.3000 | 3435.16997 2014-03-02 14:25:00 | 3434.99000 | 3435.00000 | 3431.83000 | 3433.00000 | 25.9160 | 88985.8800 | 3433.62997 2014-03-02 14:26:00 | 3431.84000 | 3433.00000 | 3430.00000 | 3433.00000 | 37.8050 | 129705.4200 | 3430.90994 2014-03-02 14:27:00 | 3434.00000 | 3439.45000 | 3430.01000 | 3434.88000 | 27.7840 | 95421.2500 | 3434.40003 2014-03-02 14:28:00 | 3434.00000 | 3435.71000 | 3432.49000 | 3433.96000 | 22.8210 | 78357.5000 | 3433.57001 2014-03-02 14:29:00 | 3433.96000 | 3435.42000 | 3432.00000 | 3433.99000 | 14.7390 | 50614.4900 | 3434.05000 2014-03-02 14:30:00 | 3433.42000 | 3437.00000 | 3432.01000 | 3432.01000 | 9.7150 | 33352.7400 | 3433.11999 2014-03-02 14:31:00 | 3432.00000 | 3436.72000 | 3430.07000 | 3430.07000 | 18.1630 | 62320.5700 | 3431.18002 2014-03-02 14:32:00 | 3430.07000 | 3436.09000 | 3430.01000 | 3430.31000 | 38.3660 | 131667.1800 | 3431.86996 2014-03-02 14:33:00 | 3430.10000 | 3430.31000 | 3426.00000 | 3426.00000 | 19.7750 | 67817.9800 | 3429.48003 2014-03-02 14:34:00 | 3425.96000 | 3428.31000 | 3422.00000 | 3422.01000 | 48.6189 | 166501.8800 | 3424.62998 2014-03-02 14:35:00 | 3422.01000 | 3428.31000 | 3421.20000 | 3425.96000 | 186.3860 | 638387.0800 | 3425.07978 2014-03-02 14:36:00 | 3424.29000 | 3429.29000 | 3424.29000 | 3426.80000 | 61.9930 | 212428.8100 | 3426.66005 2014-03-02 14:37:00 | 3426.72000 | 3431.00000 | 3424.99000 | 3425.24000 | 13.0620 | 44749.2500 | 3425.91001 2014-03-02 14:38:00 | 3424.96000 | 3426.80000 | 3424.96000 | 3426.72000 | 12.3330 | 42249.1300 | 3425.70001 2014-03-02 14:39:00 | 3425.11000 | 3426.72000 | 3425.10000 | 3425.12000 | 6.1820 | 21174.6500 | 3425.21000 2014-03-02 14:40:00 | 3426.66000 | 3426.66000 | 3425.00000 | 3425.00000 | 21.1050 | 72288.1200 | 3425.16997 2014-03-02 14:41:00 | 3425.03000 | 3425.03000 | 3425.00000 | 3425.03000 | 40.6580 | 139254.5500 | 3425.01998 2014-03-02 14:42:00 | 3426.00000 | 3429.99000 | 3425.03000 | 3428.04000 | 29.6940 | 101758.8600 | 3426.92003 2014-03-02 14:43:00 | 3429.22000 | 3431.75000 | 3426.76000 | 3431.02000 | 104.7310 | 359195.7900 | 3429.70003 2014-03-02 14:44:00 | 3430.88000 | 3431.80000 | 3428.16000 | 3429.03000 | 73.5231 | 252184.8200 | 3430.01007 2014-03-02 14:45:00 | 3429.03000 | 3431.20000 | 3429.00000 | 3429.05000 | 15.2190 | 52186.4200 | 3429.03000 2014-03-02 14:46:00 | 3429.10000 | 3430.50000 | 3429.10000 | 3430.50000 | 0.9160 | 3141.8800 | 3430.00000 2014-03-02 14:47:00 | 3429.30000 | 3429.30000 | 3428.99000 | 3428.99000 | 30.0060 | 102894.7800 | 3429.13997 2014-03-02 14:48:00 | 3428.12000 | 3429.00000 | 3422.00000 | 3426.62000 | 45.7160 | 156632.2600 | 3426.19995 2014-03-02 14:49:00 | 3426.62000 | 3426.66000 | 3425.00000 | 3425.01000 | 7.3750 | 25268.3200 | 3426.20999 2014-03-02 14:50:00 | 3425.96000 | 3427.01000 | 3425.88000 | 3426.91000 | 11.5440 | 39558.2100 | 3426.73001 2014-03-02 14:51:00 | 3426.91000 | 3428.00000 | 3424.00000 | 3424.00000 | 17.9290 | 61434.1300 | 3426.51999 2014-03-02 14:52:00 | 3423.96000 | 3425.66000 | 3422.48000 | 3423.21000 | 30.2650 | 103619.7700 | 3423.74996 2014-03-02 14:53:00 | 3423.22000 | 3423.26000 | 3421.00000 | 3421.01000 | 40.5430 | 138727.5500 | 3421.74004 2014-03-02 14:54:00 | 3421.78000 | 3426.98000 | 3420.00000 | 3424.00000 | 62.1320 | 212676.5400 | 3422.98004 2014-03-02 14:55:00 | 3423.94000 | 3425.99000 | 3421.87000 | 3424.00000 | 38.5860 | 132119.5300 | 3424.02995 2014-03-02 14:56:00 | 3423.98000 | 3423.98000 | 3422.10000 | 3422.99000 | 3.4840 | 11928.5700 | 3423.81000 2014-03-02 14:57:00 | 3423.89000 | 3425.00000 | 3422.99000 | 3424.09000 | 9.0210 | 30888.4600 | 3424.06000 2014-03-02 14:58:00 | 3426.00000 | 3426.00000 | 3423.99000 | 3423.99000 | 2.3350 | 7996.1500 | 3424.48000 2014-03-02 14:59:00 | 3423.00000 | 3426.00000 | 3422.30000 | 3426.00000 | 8.3340 | 28527.5700 | 3423.03001 2014-03-02 15:00:00 | 3424.00000 | 3427.00000 | 3422.30000 | 3422.32000 | 9.4810 | 32484.9800 | 3426.32000 2014-03-02 15:01:00 | 3422.79000 | 3425.92000 | 3422.26000 | 3422.27000 | 52.6791 | 180369.4200 | 3423.92999 2014-03-02 15:02:00 | 3422.00000 | 3428.00000 | 3420.00000 | 3422.00000 | 81.6849 | 279645.0300 | 3423.45988 2014-03-02 15:03:00 | 3420.04000 | 3422.00000 | 3420.00000 | 3422.00000 | 17.8640 | 61122.8200 | 3421.56002 2014-03-02 15:04:00 | 3420.51000 | 3423.01000 | 3420.50000 | 3422.00000 | 24.5380 | 83971.3900 | 3422.09999 2014-03-02 15:05:00 | 3422.00000 | 3423.00000 | 3420.00000 | 3420.01000 | 15.1260 | 51745.9100 | 3420.98998 2014-03-02 15:06:00 | 3420.02000 | 3421.63000 | 3417.07000 | 3417.07000 | 35.2480 | 120526.7100 | 3419.38998 2014-03-02 15:07:00 | 3417.08000 | 3421.60000 | 3416.60000 | 3418.01000 | 40.4780 | 138407.3800 | 3419.31998 2014-03-02 15:08:00 | 3419.98000 | 3421.58000 | 3416.00000 | 3419.98000 | 33.5070 | 114567.9600 | 3419.21997 2014-03-02 15:09:00 | 3419.99000 | 3421.00000 | 3415.98000 | 3416.01000 | 75.4889 | 258032.5200 | 3418.14998 2014-03-02 15:10:00 | 3415.00000 | 3419.92000 | 3413.10000 | 3415.78000 | 36.5370 | 124804.7100 | 3415.83997 2014-03-02 15:11:00 | 3415.77000 | 3418.98000 | 3413.00000 | 3418.19000 | 16.2350 | 55459.5700 | 3416.04998 2014-03-02 15:12:00 | 3418.02000 | 3419.99000 | 3416.71000 | 3419.98000 | 29.9120 | 102261.0700 | 3418.73002 2014-03-02 15:13:00 | 3419.00000 | 3420.02000 | 3418.00000 | 3420.02000 | 8.3500 | 28552.5700 | 3419.47000 2014-03-02 15:14:00 | 3419.97000 | 3419.98000 | 3417.40000 | 3417.54000 | 6.7660 | 23127.0500 | 3418.12999 2014-03-02 15:15:00 | 3420.00000 | 3420.99000 | 3419.98000 | 3420.01000 | 39.9120 | 136503.8100 | 3420.12002 2014-03-02 15:16:00 | 3420.95000 | 3420.95000 | 3420.66000 | 3420.66000 | 1.3020 | 4453.9000 | 3420.82000 2014-03-02 15:17:00 | 3421.00000 | 3421.02000 | 3420.99999 | 3421.00000 | 9.4280 | 32253.2100 | 3420.99999 2014-03-02 15:18:00 | 3422.00000 | 3423.01000 | 3421.00000 | 3423.01000 | 13.6900 | 46844.6400 | 3421.81000 2014-03-02 15:19:00 | 3424.00000 | 3424.10000 | 3420.00000 | 3422.00000 | 18.6380 | 63774.8300 | 3421.75999 2014-03-02 15:20:00 | 3420.02000 | 3421.12000 | 3420.00000 | 3420.99000 | 39.4700 | 134999.5900 | 3420.31000 2014-03-02 15:21:00 | 3421.08000 | 3421.08000 | 3413.00000 | 3413.00000 | 47.5709 | 162680.2200 | 3419.74001 2014-03-02 15:22:00 | 3413.00000 | 3418.00000 | 3413.00000 | 3414.00000 | 49.3621 | 168591.2100 | 3415.40003 2014-03-02 15:23:00 | 3414.00000 | 3414.01000 | 3410.10000 | 3412.01000 | 72.0360 | 245767.9400 | 3411.73991 2014-03-02 15:24:00 | 3412.10000 | 3412.78000 | 3410.10000 | 3410.16000 | 18.8150 | 64184.0600 | 3411.31997 2014-03-02 15:25:00 | 3410.11000 | 3413.00000 | 3410.11000 | 3412.95000 | 3.2240 | 11001.2300 | 3412.29000 2014-03-02 15:26:00 | 3412.90000 | 3413.89000 | 3410.10000 | 3410.10000 | 45.4590 | 155102.5200 | 3411.91999 2014-03-02 15:27:00 | 3410.80000 | 3414.08000 | 3410.66000 | 3413.31000 | 35.5500 | 121290.3400 | 3411.82000 2014-03-02 15:28:00 | 3414.50000 | 3415.00000 | 3413.00000 | 3413.00000 | 17.0670 | 58257.6400 | 3413.46998 2014-03-02 15:29:00 | . | . | . | . | . | . | . 2014-03-02 15:30:00 | 3414.98000 | 3416.01000 | 3414.96000 | 3415.00000 | 27.3900 | 93537.7200 | 3415.03000 2014-03-02 15:31:00 | 3415.00000 | 3416.58000 | 3415.00000 | 3416.58000 | 29.2510 | 99927.7500 | 3416.22001 2014-03-02 15:32:00 | 3416.61000 | 3416.66000 | 3416.48000 | 3416.61000 | 6.9530 | 23755.7200 | 3416.61001 2014-03-02 15:33:00 | 3415.00000 | 3415.98000 | 3415.00000 | 3415.00000 | 5.2960 | 18086.1500 | 3415.05999 2014-03-02 15:34:00 | 3414.66000 | 3416.10000 | 3410.10000 | 3414.05000 | 30.6410 | 104570.9400 | 3412.78001 2014-03-02 15:35:00 | 3414.06000 | 3414.06000 | 3412.00000 | 3412.14000 | 1.2520 | 4273.2900 | 3413.17000 2014-03-02 15:36:00 | 3413.89000 | 3413.90000 | 3411.15000 | 3411.15000 | 3.3790 | 11534.1700 | 3413.49000 2014-03-02 15:37:00 | 3411.00000 | 3411.25000 | 3411.00000 | 3411.25000 | 1.5560 | 5307.6800 | 3411.10000 2014-03-02 15:38:00 | 3413.08000 | 3413.67000 | 3413.03000 | 3413.04000 | 8.0150 | 27356.4100 | 3413.14999 2014-03-02 15:39:00 | 3413.01000 | 3413.04000 | 3413.01000 | 3413.03000 | 4.2900 | 14641.8200 | 3413.01000 2014-03-02 15:40:00 | 3413.84000 | 3416.05000 | 3413.84000 | 3416.05000 | 28.5300 | 97452.8500 | 3415.80000 2014-03-02 15:41:00 | 3417.97000 | 3418.19000 | 3417.97000 | 3418.19000 | 1.0270 | 3510.2800 | 3417.99000 2014-03-02 15:42:00 | 3420.00000 | 3422.01000 | 3419.86000 | 3421.00000 | 39.8370 | 136257.8300 | 3420.37997 2014-03-02 15:43:00 | 3420.99000 | 3421.99000 | 3420.99000 | 3421.00000 | 14.8450 | 50789.0800 | 3421.28998 2014-03-02 15:44:00 | 3421.05000 | 3424.00000 | 3420.00000 | 3424.00000 | 28.6840 | 98113.8500 | 3420.51003 2014-03-02 15:45:00 | 3421.00000 | 3422.00000 | 3421.00000 | 3421.06000 | 0.2260 | 773.1600 | 3421.07000 2014-03-02 15:46:00 | 3421.07000 | 3422.01000 | 3421.07000 | 3421.12000 | 7.1170 | 24351.8500 | 3421.64999 2014-03-02 15:47:00 | 3421.12000 | 3422.90000 | 3421.12000 | 3422.90000 | 4.9930 | 17088.0100 | 3422.39000 2014-03-02 15:48:00 | 3422.01000 | 3424.00000 | 3421.40000 | 3423.99000 | 21.2330 | 72665.0100 | 3422.27002 2014-03-02 15:49:00 | 3424.00000 | 3425.13000 | 3424.00000 | 3424.50000 | 26.0470 | 89202.9300 | 3424.68998 2014-03-02 15:50:00 | 3424.93000 | 3424.93000 | 3422.07000 | 3423.64000 | 5.3080 | 18170.9300 | 3423.31000 2014-03-02 15:51:00 | 3424.94000 | 3424.94000 | 3421.33000 | 3421.92000 | 11.1060 | 38006.9300 | 3422.19999 2014-03-02 15:52:00 | 3420.10000 | 3420.10000 | 3420.10000 | 3420.10000 | 0.0700 | 239.4100 | 3420.10000 2014-03-02 15:53:00 | 3420.14000 | 3420.16000 | 3420.14000 | 3420.16000 | 0.0900 | 307.8100 | 3420.16000 2014-03-02 15:54:00 | . | . | . | . | . | . | . 2014-03-02 15:55:00 | 3421.74000 | 3421.81000 | 3421.74000 | 3421.81000 | 1.3280 | 4544.1400 | 3421.79000 2014-03-02 15:56:00 | 3422.94000 | 3425.00000 | 3422.92000 | 3423.09000 | 27.7040 | 94856.8500 | 3423.94003 2014-03-02 15:57:00 | 3423.14000 | 3424.96000 | 3422.00000 | 3422.00000 | 0.2920 | 999.5900 | 3423.25000 2014-03-02 15:58:00 | 3423.39000 | 3425.03000 | 3423.13000 | 3425.03000 | 6.2580 | 21426.4700 | 3423.85000 2014-03-02 15:59:00 | 3425.06000 | 3426.65000 | 3425.06000 | 3426.65000 | 4.4020 | 15080.5000 | 3425.83000 2014-03-02 16:00:00 | 3427.25000 | 3430.00000 | 3427.16000 | 3430.00000 | 22.0170 | 75497.8000 | 3429.06998 2014-03-02 16:01:00 | 3430.00000 | 3449.50000 | 3429.95000 | 3437.85000 | 47.0389 | 161615.9100 | 3435.78999 2014-03-02 16:02:00 | 3437.85000 | 3437.89000 | 3432.00000 | 3433.00000 | 32.4830 | 111564.0000 | 3434.54003 2014-03-02 16:03:00 | 3433.00000 | 3445.00000 | 3426.00000 | 3438.02000 | 26.8020 | 92114.0500 | 3436.83002 2014-03-02 16:04:00 | 3438.02000 | 3440.00000 | 3430.77000 | 3440.00000 | 13.7230 | 47167.7600 | 3437.13001 2014-03-02 16:05:00 | 3438.37000 | 3438.37000 | 3434.99000 | 3435.07000 | 18.0700 | 62084.5300 | 3435.78000 2014-03-02 16:06:00 | 3436.37000 | 3438.45000 | 3434.00000 | 3434.03000 | 23.0730 | 79268.7900 | 3435.56002 2014-03-02 16:07:00 | 3433.97000 | 3433.97000 | 3433.83000 | 3433.83000 | 1.4810 | 5085.5600 | 3433.87000 2014-03-02 16:08:00 | 3432.00000 | 3434.00000 | 3430.00000 | 3430.20000 | 13.7810 | 47282.2600 | 3430.97000 2014-03-02 16:09:00 | 3430.11000 | 3436.01000 | 3430.11000 | 3434.00000 | 6.2790 | 21545.5000 | 3431.36000 2014-03-02 16:10:00 | 3434.04000 | 3434.04000 | 3430.00000 | 3430.02000 | 10.0930 | 34642.8100 | 3432.36001 2014-03-02 16:11:00 | 3430.05000 | 3431.00000 | 3426.23000 | 3426.23000 | 13.0060 | 44613.8300 | 3430.24998 2014-03-02 16:12:00 | 3428.73000 | 3429.70000 | 3427.24000 | 3428.85000 | 36.8150 | 126204.7700 | 3428.07995 2014-03-02 16:13:00 | 3426.01000 | 3433.99000 | 3426.01000 | 3430.74000 | 25.9010 | 88879.7600 | 3431.52001 2014-03-02 16:14:00 | 3430.72000 | 3433.98000 | 3430.44000 | 3431.25000 | 13.9000 | 47705.1100 | 3432.02000 2014-03-02 16:15:00 | 3431.25000 | 3432.09000 | 3431.00000 | 3432.09000 | 3.1990 | 10978.3400 | 3431.80000 2014-03-02 16:16:00 | 3432.11000 | 3432.73000 | 3431.00000 | 3432.69000 | 14.2480 | 48901.2100 | 3432.14999 2014-03-02 16:17:00 | 3434.00000 | 3434.00000 | 3432.16000 | 3432.17000 | 6.4260 | 22065.2800 | 3433.74999 2014-03-02 16:18:00 | 3432.12000 | 3432.79000 | 3431.00000 | 3431.00000 | 6.9690 | 23918.7600 | 3432.17000 2014-03-02 16:19:00 | 3431.00000 | 3431.97000 | 3431.00000 | 3431.06000 | 7.1040 | 24378.3800 | 3431.64001 2014-03-02 16:20:00 | 3431.05000 | 3432.05000 | 3428.01000 | 3432.05000 | 4.9310 | 16921.0500 | 3431.57000 2014-03-02 16:21:00 | 3432.01000 | 3433.09000 | 3432.01000 | 3432.60000 | 10.8560 | 37267.5400 | 3432.89999 2014-03-02 16:22:00 | 3432.56000 | 3432.65000 | 3432.56000 | 3432.65000 | 1.8120 | 6219.9100 | 3432.62000 2014-03-02 16:23:00 | 3430.50000 | 3432.54000 | 3430.02000 | 3430.04000 | 2.1020 | 7214.4600 | 3432.19000 2014-03-02 16:24:00 | 3430.50000 | 3430.53000 | 3429.00000 | 3430.00000 | 3.7800 | 12967.0800 | 3430.44000 2014-03-02 16:25:00 | 3430.00000 | 3431.90000 | 3428.99000 | 3428.99000 | 13.2060 | 45290.8200 | 3429.55998 2014-03-02 16:26:00 | 3428.98000 | 3429.25000 | 3428.02000 | 3429.25000 | 2.7990 | 9597.8400 | 3429.02000 2014-03-02 16:27:00 | 3430.30000 | 3431.23000 | 3428.00000 | 3428.00000 | 13.6750 | 46900.6300 | 3429.65998 2014-03-02 16:28:00 | 3428.60000 | 3428.60000 | 3428.00000 | 3428.00000 | 4.8300 | 16558.6100 | 3428.28000 2014-03-02 16:29:00 | 3428.13000 | 3428.22000 | 3425.00000 | 3427.91000 | 18.7900 | 64387.7300 | 3426.70000 2014-03-02 16:30:00 | 3425.00000 | 3427.87000 | 3424.99000 | 3425.00000 | 25.0540 | 85812.3700 | 3425.10003 2014-03-02 16:31:00 | 3424.00000 | 3424.00000 | 3424.00000 | 3424.00000 | 0.4400 | 1506.5600 | 3424.00000 2014-03-02 16:32:00 | 3424.00000 | 3426.00000 | 3424.00000 | 3426.00000 | 3.8340 | 13129.2700 | 3424.43000 2014-03-02 16:33:00 | 3426.00000 | 3429.98000 | 3424.00000 | 3429.98000 | 10.7110 | 36714.0500 | 3427.70000 2014-03-02 16:34:00 | 3428.84000 | 3430.00000 | 3427.80000 | 3429.00000 | 4.8740 | 16712.5700 | 3428.92001 2014-03-02 16:35:00 | 3429.00000 | 3431.00000 | 3428.99000 | 3430.96000 | 9.5310 | 32687.2000 | 3429.57000 2014-03-02 16:36:00 | 3431.04000 | 3433.99000 | 3429.80000 | 3429.80000 | 4.2880 | 14709.9200 | 3430.48000 2014-03-02 16:37:00 | 3429.79000 | 3433.99000 | 3429.78000 | 3433.97000 | 6.8540 | 23525.1100 | 3432.32001 2014-03-02 16:38:00 | 3433.94000 | 3435.84000 | 3430.07000 | 3435.56000 | 48.2150 | 165554.0600 | 3433.65993 2014-03-02 16:39:00 | 3432.01000 | 3432.71000 | 3430.00000 | 3432.18000 | 14.0070 | 48068.1500 | 3431.71999 2014-03-02 16:40:00 | 3430.00000 | 3431.99000 | 3430.00000 | 3431.99000 | 4.4530 | 15279.6200 | 3431.31000 2014-03-02 16:41:00 | 3434.00000 | 3435.07000 | 3432.78000 | 3434.07000 | 6.2540 | 21476.3900 | 3434.02001 2014-03-02 16:42:00 | 3433.97000 | 3435.85000 | 3433.96000 | 3434.00000 | 14.4340 | 49577.9000 | 3434.80002 2014-03-02 16:43:00 | 3434.00000 | 3434.07000 | 3434.00000 | 3434.00000 | 3.6100 | 12396.7400 | 3434.00000 2014-03-02 16:44:00 | 3433.19000 | 3433.20000 | 3432.86000 | 3432.86000 | 8.5490 | 29349.0000 | 3433.03000 2014-03-02 16:45:00 | 3435.83000 | 3435.83000 | 3432.62000 | 3432.91000 | 6.0140 | 20650.2800 | 3433.70001 2014-03-02 16:46:00 | 3434.89000 | 3435.00000 | 3433.44000 | 3433.55000 | 4.8630 | 16699.7000 | 3434.03000 2014-03-02 16:47:00 | 3432.01000 | 3432.01000 | 3429.12000 | 3429.14000 | 10.1990 | 34981.3400 | 3429.88000 2014-03-02 16:48:00 | 3429.24000 | 3429.25000 | 3426.26000 | 3427.80000 | 7.8500 | 26911.8000 | 3428.25000 2014-03-02 16:49:00 | 3427.80000 | 3428.07000 | 3427.80000 | 3428.00000 | 8.1760 | 28026.9200 | 3427.94999 2014-03-02 16:50:00 | 3427.80000 | 3430.65000 | 3427.80000 | 3430.65000 | 8.9270 | 30619.9000 | 3430.02999 2014-03-02 16:51:00 | 3431.26000 | 3431.42000 | 3428.01000 | 3431.42000 | 39.4130 | 135181.6300 | 3429.87004 2014-03-02 16:52:00 | 3428.00000 | 3432.00000 | 3425.00000 | 3429.98000 | 16.2400 | 55662.9200 | 3427.52000 2014-03-02 16:53:00 | 3429.98000 | 3429.98000 | 3426.02000 | 3426.82000 | 8.4170 | 28853.3700 | 3427.98999 2014-03-02 16:54:00 | 3427.97000 | 3427.97000 | 3426.00000 | 3426.00000 | 2.8370 | 9721.4000 | 3426.65000 2014-03-02 16:55:00 | 3425.00000 | 3425.00000 | 3425.00000 | 3425.00000 | 0.1000 | 342.5000 | 3425.00000 2014-03-02 16:56:00 | 3425.00000 | 3427.65000 | 3423.99000 | 3423.99000 | 40.1080 | 137414.0300 | 3426.09998 2014-03-02 16:57:00 | 3425.93000 | 3426.09000 | 3425.93000 | 3426.09000 | 3.5200 | 12059.5900 | 3426.02000 2014-03-02 16:58:00 | 3426.17000 | 3434.00000 | 3423.93000 | 3434.00000 | 15.9920 | 54840.8300 | 3429.27001 2014-03-02 16:59:00 | 3432.00000 | 3432.00000 | 3424.01000 | 3425.99000 | 12.5630 | 43076.4800 | 3428.84001 2014-03-02 17:00:00 | 3426.00000 | 3428.00000 | 3425.96000 | 3428.00000 | 6.7050 | 22974.7800 | 3426.50999 2014-03-02 17:01:00 | 3429.72000 | 3430.00000 | 3426.01000 | 3429.52000 | 17.2000 | 58960.2900 | 3427.92000 2014-03-02 17:02:00 | 3426.60000 | 3429.04000 | 3423.00000 | 3427.99000 | 17.8400 | 61139.2500 | 3427.09000 2014-03-02 17:03:00 | 3427.90000 | 3427.90000 | 3424.90000 | 3424.90000 | 1.7370 | 5949.8000 | 3425.33000 2014-03-02 17:04:00 | 3425.00000 | 3425.00000 | 3425.00000 | 3425.00000 | 1.0740 | 3678.4500 | 3425.00000 2014-03-02 17:05:00 | 3427.53000 | 3427.53000 | 3425.00000 | 3425.01000 | 2.1060 | 7216.5200 | 3426.65000 2014-03-02 17:06:00 | 3425.00000 | 3426.24000 | 3425.00000 | 3426.00000 | 4.9140 | 16834.6000 | 3425.84001 2014-03-02 17:07:00 | 3425.04000 | 3430.00000 | 3425.04000 | 3426.00000 | 10.5070 | 36013.5400 | 3427.57999 2014-03-02 17:08:00 | 3425.01000 | 3427.67000 | 3425.00000 | 3427.66000 | 6.0200 | 20618.5600 | 3425.01000 2014-03-02 17:09:00 | 3427.57000 | 3427.57000 | 3425.01000 | 3425.39000 | 5.3270 | 18247.7000 | 3425.51000 2014-03-02 17:10:00 | 3425.08000 | 3425.08000 | 3425.08000 | 3425.08000 | 0.6710 | 2298.2300 | 3425.08000 2014-03-02 17:11:00 | 3425.11000 | 3425.91000 | 3425.11000 | 3425.87000 | 4.9790 | 17056.3200 | 3425.65000 2014-03-02 17:12:00 | 3425.87000 | 3426.03000 | 3423.00000 | 3423.40000 | 29.1510 | 99851.6700 | 3425.33001 2014-03-02 17:13:00 | 3424.00000 | 3426.71000 | 3420.00000 | 3424.00000 | 27.2880 | 93393.6200 | 3422.51998 2014-03-02 17:14:00 | 3422.00000 | 3423.93000 | 3420.38000 | 3420.96000 | 17.0440 | 58326.7700 | 3422.13002 2014-03-02 17:15:00 | 3420.95000 | 3427.71000 | 3419.92000 | 3423.96000 | 9.6070 | 32886.6400 | 3423.19999 2014-03-02 17:16:00 | 3421.97000 | 3423.99000 | 3420.04000 | 3423.99000 | 7.2530 | 24814.1700 | 3421.23001 2014-03-02 17:17:00 | 3423.00000 | 3423.00000 | 3420.22000 | 3422.87000 | 11.0930 | 37959.6200 | 3421.94001 2014-03-02 17:18:00 | 3422.18000 | 3426.03000 | 3422.18000 | 3426.03000 | 2.0820 | 7129.7200 | 3424.46000 2014-03-02 17:19:00 | 3424.05000 | 3426.51000 | 3422.11000 | 3423.48000 | 25.6710 | 87917.7300 | 3424.79001 2014-03-02 17:20:00 | 3422.98000 | 3425.64000 | 3422.00000 | 3422.00000 | 25.2530 | 86476.0300 | 3424.39002 2014-03-02 17:21:00 | 3423.92000 | 3429.00000 | 3420.12000 | 3425.74000 | 24.8550 | 85127.2800 | 3424.95996 2014-03-02 17:22:00 | 3424.13000 | 3428.04000 | 3424.12000 | 3424.12000 | 5.9650 | 20436.2700 | 3426.02999 2014-03-02 17:23:00 | 3426.40000 | 3426.41000 | 3426.40000 | 3426.41000 | 2.6260 | 8997.7300 | 3426.40000 2014-03-02 17:24:00 | . | . | . | . | . | . | . 2014-03-02 17:25:00 | 3424.00000 | 3424.93000 | 3424.00000 | 3424.00000 | 9.5010 | 32535.0700 | 3424.38000 2014-03-02 17:26:00 | 3424.00000 | 3425.00000 | 3424.00000 | 3424.00000 | 24.4910 | 83880.0100 | 3424.93001 2014-03-02 17:27:00 | 3424.08000 | 3424.08000 | 3424.00000 | 3424.00000 | 2.3080 | 7902.6900 | 3424.04000 2014-03-02 17:28:00 | 3424.00000 | 3424.00000 | 3422.04000 | 3422.04000 | 0.3940 | 1349.0000 | 3423.86000 2014-03-02 17:29:00 | . | . | . | . | . | . | . 2014-03-02 17:30:00 | 3422.00000 | 3422.14000 | 3421.97000 | 3421.97000 | 2.5600 | 8760.4700 | 3422.06000 2014-03-02 17:31:00 | 3421.96000 | 3421.96000 | 3420.01000 | 3421.05000 | 2.4260 | 8300.2400 | 3421.37000 2014-03-02 17:32:00 | . | . | . | . | . | . | . 2014-03-02 17:33:00 | 3420.86000 | 3423.59000 | 3420.85000 | 3422.81000 | 34.2310 | 117157.0500 | 3422.54001 2014-03-02 17:34:00 | 3423.16000 | 3424.00000 | 3421.55000 | 3421.97000 | 7.3740 | 25239.7700 | 3422.81001 2014-03-02 17:35:00 | 3421.37000 | 3421.57000 | 3419.98000 | 3419.98000 | 18.6850 | 63917.9200 | 3420.81003 2014-03-02 17:36:00 | 3419.80000 | 3420.63000 | 3419.80000 | 3420.00000 | 3.4430 | 11776.0500 | 3420.29000 2014-03-02 17:37:00 | 3419.99000 | 3420.00000 | 3419.00000 | 3420.00000 | 4.8250 | 16499.1100 | 3419.49999 2014-03-02 17:38:00 | 3420.27000 | 3425.00000 | 3420.27000 | 3425.00000 | 9.7160 | 33259.2600 | 3423.13999 2014-03-02 17:39:00 | 3425.09000 | 3425.67000 | 3422.02000 | 3422.14000 | 55.6200 | 190442.7100 | 3424.00000 2014-03-02 17:40:00 | 3425.61000 | 3426.71000 | 3424.98000 | 3426.71000 | 5.0750 | 17383.7400 | 3425.36999 2014-03-02 17:41:00 | 3424.11000 | 3424.97000 | 3424.11000 | 3424.92000 | 5.7140 | 19567.5200 | 3424.49001 2014-03-02 17:42:00 | 3424.90000 | 3429.99000 | 3424.88000 | 3427.72000 | 12.2200 | 41878.5100 | 3427.05000 2014-03-02 17:43:00 | 3429.91000 | 3429.91000 | 3426.01000 | 3428.99000 | 13.7900 | 47271.6500 | 3427.97000 2014-03-02 17:44:00 | 3428.99000 | 3428.99000 | 3427.31000 | 3427.79000 | 5.7400 | 19677.1900 | 3428.08000 2014-03-02 17:45:00 | 3427.80000 | 3427.80000 | 3426.83000 | 3426.83000 | 0.0600 | 205.6200 | 3426.99000 2014-03-02 17:46:00 | 3426.88000 | 3426.91000 | 3426.88000 | 3426.91000 | 0.1650 | 565.4400 | 3426.91000 2014-03-02 17:47:00 | 3428.78000 | 3428.79000 | 3426.10000 | 3426.90000 | 2.6660 | 9136.2700 | 3426.96000 2014-03-02 17:48:00 | 3426.11000 | 3429.00000 | 3422.86000 | 3424.24000 | 15.9940 | 54800.8000 | 3426.34002 2014-03-02 17:49:00 | 3426.96000 | 3426.96000 | 3424.03000 | 3424.03000 | 0.0710 | 243.1700 | 3424.90000 2014-03-02 17:50:00 | 3426.87000 | 3426.87000 | 3426.87000 | 3426.87000 | 1.0000 | 3426.8700 | 3426.87000 2014-03-02 17:51:00 | 3424.15000 | 3424.83000 | 3424.15000 | 3424.83000 | 13.7440 | 47070.6400 | 3424.81002 2014-03-02 17:52:00 | 3426.60000 | 3428.99000 | 3426.58000 | 3428.99000 | 1.2880 | 4414.0300 | 3427.04000 2014-03-02 17:53:00 | 3424.30000 | 3427.00000 | 3424.30000 | 3427.00000 | 6.2200 | 21309.6900 | 3426.00000 2014-03-02 17:54:00 | 3428.00000 | 3428.00000 | 3425.16000 | 3427.21000 | 11.0610 | 37908.8000 | 3427.25000 2014-03-02 17:55:00 | 3428.00000 | 3428.00000 | 3424.76000 | 3427.83000 | 32.4210 | 111087.0500 | 3426.39001 2014-03-02 17:56:00 | 3427.70000 | 3428.62000 | 3424.85000 | 3426.01000 | 8.2150 | 28158.4100 | 3427.67999 2014-03-02 17:57:00 | 3426.64000 | 3426.69000 | 3425.40000 | 3426.69000 | 0.8130 | 2785.8100 | 3426.58000 2014-03-02 17:58:00 | 3422.13000 | 3426.70000 | 3422.13000 | 3425.94000 | 0.7390 | 2531.9000 | 3426.11000 2014-03-02 17:59:00 | 3425.94000 | 3427.00000 | 3424.10000 | 3427.00000 | 1.2240 | 4193.9500 | 3426.43000 2014-03-02 18:00:00 | 3426.97000 | 3426.97000 | 3426.97000 | 3426.97000 | 0.4780 | 1638.0900 | 3426.97000 2014-03-02 18:01:00 | 3424.47000 | 3424.47000 | 3424.47000 | 3424.47000 | 0.2000 | 684.8900 | 3424.47000 2014-03-02 18:02:00 | 3424.67000 | 3426.99000 | 3424.67000 | 3426.99000 | 1.6220 | 5558.0300 | 3426.65000 2014-03-02 18:03:00 | 3426.99000 | 3426.99000 | 3424.93000 | 3424.94000 | 0.3750 | 1284.9200 | 3426.44000 2014-03-02 18:04:00 | 3426.98000 | 3426.99000 | 3422.00000 | 3422.00000 | 10.1940 | 34891.2400 | 3422.72001 2014-03-02 18:05:00 | 3421.12000 | 3422.20000 | 3421.12000 | 3421.27000 | 3.5320 | 12084.8400 | 3421.53000 2014-03-02 18:06:00 | 3421.23000 | 3422.03000 | 3421.00000 | 3421.12000 | 9.1830 | 31419.9500 | 3421.53001 2014-03-02 18:07:00 | . | . | . | . | . | . | . 2014-03-02 18:08:00 | 3421.00000 | 3421.85000 | 3420.99999 | 3421.00000 | 4.9950 | 17087.9100 | 3420.99999 2014-03-02 18:09:00 | 3420.00000 | 3420.01000 | 3419.93000 | 3419.93000 | 11.9820 | 40978.3700 | 3419.99001 2014-03-02 18:10:00 | 3419.80000 | 3419.80000 | 3419.72000 | 3419.72000 | 1.3630 | 4661.1100 | 3419.74000 2014-03-02 18:11:00 | 3420.00000 | 3420.00000 | 3419.72000 | 3420.00000 | 0.6260 | 2140.8900 | 3419.96000 2014-03-02 18:12:00 | 3420.00000 | 3420.00000 | 3420.00000 | 3420.00000 | 0.5290 | 1809.1800 | 3420.00000 2014-03-02 18:13:00 | 3420.00000 | 3420.00000 | 3420.00000 | 3420.00000 | 0.0270 | 92.3400 | 3420.00000 2014-03-02 18:14:00 | 3422.00000 | 3422.00000 | 3422.00000 | 3422.00000 | 0.0520 | 177.9400 | 3422.00000 2014-03-02 18:15:00 | 3420.01000 | 3421.99000 | 3419.79000 | 3421.99000 | 12.5190 | 42820.9500 | 3420.48000 2014-03-02 18:16:00 | 3421.99000 | 3421.99000 | 3418.86000 | 3420.08000 | 15.8500 | 54204.9700 | 3419.87000 2014-03-02 18:17:00 | 3418.97000 | 3421.95000 | 3418.97000 | 3419.85000 | 8.5080 | 29104.1100 | 3420.79000 2014-03-02 18:18:00 | 3419.62000 | 3419.88000 | 3418.81000 | 3418.81000 | 2.9280 | 10010.4600 | 3418.87000 2014-03-02 18:19:00 | 3417.00000 | 3418.80000 | 3417.00000 | 3418.00000 | 0.8990 | 3073.3200 | 3418.60000 2014-03-02 18:20:00 | 3419.90000 | 3419.91000 | 3419.90000 | 3419.91000 | 3.0000 | 10259.7000 | 3419.90000 2014-03-02 18:21:00 | . | . | . | . | . | . | . 2014-03-02 18:22:00 | . | . | . | . | . | . | . 2014-03-02 18:23:00 | . | . | . | . | . | . | . 2014-03-02 18:24:00 | 3419.64000 | 3420.00000 | 3419.64000 | 3420.00000 | 0.9870 | 3375.1900 | 3419.64000 2014-03-02 18:25:00 | 3422.00000 | 3422.00000 | 3422.00000 | 3422.00000 | 2.1370 | 7312.8100 | 3422.00000 2014-03-02 18:26:00 | 3422.00000 | 3423.98000 | 3421.97000 | 3423.98000 | 7.6670 | 26238.0100 | 3422.19999 2014-03-02 18:27:00 | 3423.27000 | 3423.27000 | 3417.07000 | 3420.02000 | 12.5930 | 43077.9500 | 3420.79001 2014-03-02 18:28:00 | . | . | . | . | . | . | . 2014-03-02 18:29:00 | . | . | . | . | . | . | . 2014-03-02 18:30:00 | . | . | . | . | . | . | . 2014-03-02 18:31:00 | 3418.00000 | 3419.83000 | 3418.00000 | 3419.83000 | 4.8820 | 16689.9100 | 3418.66000 2014-03-02 18:32:00 | 3419.83000 | 3419.83000 | 3418.98000 | 3419.00000 | 1.3440 | 4595.2800 | 3419.10000 2014-03-02 18:33:00 | 3418.83000 | 3418.83000 | 3418.83000 | 3418.83000 | 0.1200 | 410.2600 | 3418.83000 2014-03-02 18:34:00 | 3420.00000 | 3421.67000 | 3419.32000 | 3420.56000 | 1.5820 | 5410.7000 | 3420.16000 2014-03-02 18:35:00 | 3420.09000 | 3420.09000 | 3420.09000 | 3420.09000 | 0.5220 | 1785.2900 | 3420.09000 2014-03-02 18:36:00 | . | . | . | . | . | . | . 2014-03-02 18:37:00 | . | . | . | . | . | . | . 2014-03-02 18:38:00 | 3419.50000 | 3420.55000 | 3419.45000 | 3420.55000 | 3.3260 | 11374.3100 | 3419.82000 2014-03-02 18:39:00 | 3420.56000 | 3421.51000 | 3420.56000 | 3421.51000 | 2.7840 | 9523.6300 | 3420.85000 2014-03-02 18:40:00 | 3420.92000 | 3422.00000 | 3418.18000 | 3421.50000 | 20.6050 | 70460.9400 | 3419.59997 2014-03-02 18:41:00 | 3421.99000 | 3421.99000 | 3421.92000 | 3421.92000 | 0.7730 | 2645.2000 | 3421.99000 2014-03-02 18:42:00 | 3421.96000 | 3421.96000 | 3421.87000 | 3421.87000 | 1.9030 | 6511.8400 | 3421.88000 2014-03-02 18:43:00 | . | . | . | . | . | . | . 2014-03-02 18:44:00 | . | . | . | . | . | . | . 2014-03-02 18:45:00 | 3421.87000 | 3421.87000 | 3420.35000 | 3421.87000 | 0.5050 | 1727.6500 | 3421.09000 2014-03-02 18:46:00 | . | . | . | . | . | . | . 2014-03-02 18:47:00 | 3421.76000 | 3421.78000 | 3421.09000 | 3421.09000 | 1.6900 | 5782.7900 | 3421.77000 2014-03-02 18:48:00 | 3420.67000 | 3422.00000 | 3420.67000 | 3422.00000 | 2.7070 | 9262.4600 | 3421.67000 2014-03-02 18:49:00 | 3422.00000 | 3422.00000 | 3422.00000 | 3422.00000 | 0.6420 | 2196.9200 | 3422.00000 2014-03-02 18:50:00 | 3422.00000 | 3426.88000 | 3422.00000 | 3423.24000 | 7.7180 | 26420.5800 | 3423.24000 2014-03-02 18:51:00 | 3424.54000 | 3425.95000 | 3422.30000 | 3422.86000 | 13.1840 | 45132.2600 | 3423.26002 2014-03-02 18:52:00 | 3424.82000 | 3425.54000 | 3424.82000 | 3425.54000 | 6.9460 | 23793.5900 | 3425.50999 2014-03-02 18:53:00 | . | . | . | . | . | . | . 2014-03-02 18:54:00 | 3422.60000 | 3422.60000 | 3422.60000 | 3422.60000 | 6.0290 | 20634.8600 | 3422.60000 2014-03-02 18:55:00 | 3422.60000 | 3422.60000 | 3422.60000 | 3422.60000 | 2.1600 | 7392.8200 | 3422.60000 2014-03-02 18:56:00 | 3424.48000 | 3425.00000 | 3424.48000 | 3424.94000 | 5.8370 | 19990.0700 | 3424.71999 2014-03-02 18:57:00 | . | . | . | . | . | . | . 2014-03-02 18:58:00 | 3422.73000 | 3422.73000 | 3422.73000 | 3422.73000 | 0.6640 | 2272.6900 | 3422.73000 2014-03-02 18:59:00 | 3424.46000 | 3425.27000 | 3423.09000 | 3424.00000 | 7.9080 | 27075.1000 | 3423.76000 2014-03-02 19:00:00 | 3424.47000 | 3424.47000 | 3424.47000 | 3424.47000 | 0.2390 | 818.4500 | 3424.47000 2014-03-02 19:01:00 | 3424.00000 | 3424.00000 | 3423.40000 | 3423.40000 | 1.2060 | 4128.9800 | 3423.70000 2014-03-02 19:02:00 | 3423.40000 | 3423.64000 | 3423.40000 | 3423.64000 | 0.4600 | 1574.8700 | 3423.62000 2014-03-02 19:03:00 | . | . | . | . | . | . | . 2014-03-02 19:04:00 | 3423.84000 | 3425.30000 | 3423.33000 | 3424.27000 | 2.6060 | 8923.1900 | 3424.09000 2014-03-02 19:05:00 | 3423.47000 | 3425.23000 | 3422.13000 | 3422.26000 | 8.4280 | 28854.4200 | 3423.64000 2014-03-02 19:06:00 | 3422.72000 | 3422.76000 | 3422.72000 | 3422.73000 | 2.9860 | 10220.3000 | 3422.74000 2014-03-02 19:07:00 | . | . | . | . | . | . | . 2014-03-02 19:08:00 | 3422.39000 | 3422.39000 | 3422.39000 | 3422.39000 | 6.6990 | 22926.5900 | 3422.39000 2014-03-02 19:09:00 | 3423.05000 | 3423.05000 | 3422.00000 | 3422.00000 | 0.9920 | 3395.0500 | 3422.43000 2014-03-02 19:10:00 | . | . | . | . | . | . | . 2014-03-02 19:11:00 | 3420.01000 | 3420.01000 | 3420.01000 | 3420.01000 | 0.2030 | 694.2600 | 3420.01000 2014-03-02 19:12:00 | . | . | . | . | . | . | . 2014-03-02 19:13:00 | 3421.49000 | 3421.59000 | 3421.49000 | 3421.52000 | 9.7600 | 33394.0200 | 3421.52000 2014-03-02 19:14:00 | 3424.00000 | 3424.00000 | 3424.00000 | 3424.00000 | 2.0100 | 6882.2400 | 3424.00000 2014-03-02 19:15:00 | 3424.68000 | 3424.68000 | 3424.59000 | 3424.59000 | 1.8390 | 6297.9400 | 3424.65000 2014-03-02 19:16:00 | . | . | . | . | . | . | . 2014-03-02 19:17:00 | 3424.43000 | 3424.43000 | 3424.42999 | 3424.43000 | 8.8650 | 30357.5700 | 3424.42999 2014-03-02 19:18:00 | 3424.31000 | 3424.31000 | 3423.09000 | 3423.69000 | 0.6330 | 2166.8500 | 3423.14000 2014-03-02 19:19:00 | 3423.68000 | 3425.85000 | 3422.67000 | 3425.85000 | 5.1000 | 17463.5500 | 3424.22000 2014-03-02 19:20:00 | . | . | . | . | . | . | . 2014-03-02 19:21:00 | . | . | . | . | . | . | . 2014-03-02 19:22:00 | 3425.50000 | 3425.50000 | 3425.50000 | 3425.50000 | 0.0360 | 123.3200 | 3425.50000 2014-03-02 19:23:00 | . | . | . | . | . | . | . 2014-03-02 19:24:00 | 3425.50000 | 3425.50000 | 3425.50000 | 3425.50000 | 0.0300 | 102.7700 | 3425.50000 2014-03-02 19:25:00 | 3423.91000 | 3425.47000 | 3423.22000 | 3425.47000 | 1.3370 | 4578.0400 | 3424.11000 2014-03-02 19:26:00 | . | . | . | . | . | . | . 2014-03-02 19:27:00 | 3423.22000 | 3424.87000 | 3422.42000 | 3424.07000 | 6.7920 | 23255.5600 | 3423.96000 2014-03-02 19:28:00 | . | . | . | . | . | . | . 2014-03-02 19:29:00 | 3424.56000 | 3425.33000 | 3424.08000 | 3424.57000 | 3.8940 | 13336.0600 | 3424.77000 2014-03-02 19:30:00 | . | . | . | . | . | . | . 2014-03-02 19:31:00 | . | . | . | . | . | . | . 2014-03-02 19:32:00 | 3423.46000 | 3425.50000 | 3423.46000 | 3425.50000 | 1.6800 | 5752.3200 | 3424.00000 2014-03-02 19:33:00 | . | . | . | . | . | . | . 2014-03-02 19:34:00 | 3423.64000 | 3425.46000 | 3422.41000 | 3424.08000 | 24.4190 | 83600.2300 | 3423.56999 2014-03-02 19:35:00 | . | . | . | . | . | . | . 2014-03-02 19:36:00 | 3425.00000 | 3425.00000 | 3425.00000 | 3425.00000 | 7.5800 | 25961.5000 | 3425.00000 2014-03-02 19:37:00 | 3425.00000 | 3425.00000 | 3425.00000 | 3425.00000 | 4.2400 | 14522.0000 | 3425.00000 2014-03-02 19:38:00 | 3423.41000 | 3426.00000 | 3423.02000 | 3426.00000 | 1.9060 | 6524.4400 | 3423.11000 2014-03-02 19:39:00 | 3425.50000 | 3425.50001 | 3425.50000 | 3425.50000 | 5.9740 | 20463.9400 | 3425.50001 2014-03-02 19:40:00 | 3426.00000 | 3427.50000 | 3425.99000 | 3427.50000 | 11.8110 | 40472.3800 | 3426.67000 2014-03-02 19:41:00 | 3427.52000 | 3427.52000 | 3424.00000 | 3426.01000 | 5.8360 | 19988.4200 | 3425.01999 2014-03-02 19:42:00 | 3425.00000 | 3427.33000 | 3424.00000 | 3424.00000 | 21.8820 | 74965.7900 | 3425.91001 2014-03-02 19:43:00 | . | . | . | . | . | . | . 2014-03-02 19:44:00 | 3423.61000 | 3425.96000 | 3423.54000 | 3423.54000 | 13.8580 | 47446.0900 | 3423.72999 2014-03-02 19:45:00 | 3424.13000 | 3425.30000 | 3422.70000 | 3424.37000 | 12.4440 | 42610.7000 | 3424.20001 2014-03-02 19:46:00 | 3424.31000 | 3424.31001 | 3424.31000 | 3424.31000 | 14.2120 | 48666.2900 | 3424.31001 2014-03-02 19:47:00 | 3423.12000 | 3423.12000 | 3423.12000 | 3423.12000 | 15.4300 | 52818.7400 | 3423.12000 2014-03-02 19:48:00 | 3423.49000 | 3425.98000 | 3423.17000 | 3424.99000 | 6.8680 | 23520.7600 | 3424.69000 2014-03-02 19:49:00 | 3427.52000 | 3427.52000 | 3424.08000 | 3424.30000 | 6.3580 | 21783.2500 | 3426.12000 2014-03-02 19:50:00 | . | . | . | . | . | . | . 2014-03-02 19:51:00 | 3425.05000 | 3425.05000 | 3425.05000 | 3425.05000 | 1.1030 | 3777.8300 | 3425.05000 2014-03-02 19:52:00 | . | . | . | . | . | . | . 2014-03-02 19:53:00 | . | . | . | . | . | . | . 2014-03-02 19:54:00 | 3426.52000 | 3426.52000 | 3426.52000 | 3426.52000 | 0.0110 | 37.6900 | 3426.52000 2014-03-02 19:55:00 | . | . | . | . | . | . | . 2014-03-02 19:56:00 | . | . | . | . | . | . | . 2014-03-02 19:57:00 | . | . | . | . | . | . | . 2014-03-02 19:58:00 | . | . | . | . | . | . | . 2014-03-02 19:59:00 | 3425.09000 | 3426.49000 | 3424.45000 | 3426.43000 | 4.4280 | 15170.7100 | 3426.09000 2014-03-02 20:00:00 | 3425.61000 | 3426.79000 | 3425.35000 | 3426.19000 | 4.3940 | 15054.7500 | 3426.21001 2014-03-02 20:01:00 | 3427.16000 | 3427.45000 | 3427.16000 | 3427.42000 | 9.8520 | 33764.5800 | 3427.18001 2014-03-02 20:02:00 | 3424.55000 | 3428.19000 | 3424.10000 | 3428.04000 | 8.5450 | 29274.5100 | 3425.91999 2014-03-02 20:03:00 | 3427.28000 | 3427.28000 | 3426.00000 | 3426.01000 | 2.9060 | 9957.6300 | 3426.58000 2014-03-02 20:04:00 | 3427.07000 | 3427.07000 | 3427.04000 | 3427.04000 | 0.1110 | 380.4000 | 3427.05000 2014-03-02 20:05:00 | 3427.01000 | 3427.01000 | 3427.00000 | 3427.00000 | 0.2190 | 750.5100 | 3427.00000 2014-03-02 20:06:00 | 3426.94000 | 3426.94000 | 3426.93000 | 3426.93000 | 0.1360 | 466.0600 | 3426.94000 2014-03-02 20:07:00 | 3426.88000 | 3426.89000 | 3426.87000 | 3426.87000 | 0.7590 | 2601.0000 | 3426.88000 2014-03-02 20:08:00 | 3426.85000 | 3426.85000 | 3425.00000 | 3426.80000 | 2.7580 | 9447.5200 | 3425.50000 2014-03-02 20:09:00 | 3426.81000 | 3426.81000 | 3425.18000 | 3426.78000 | 2.5470 | 8726.2200 | 3426.08000 2014-03-02 20:10:00 | 3427.11000 | 3428.00000 | 3426.01000 | 3427.95000 | 2.7770 | 9515.8700 | 3426.67000 2014-03-02 20:11:00 | 3427.94000 | 3427.94000 | 3425.95000 | 3425.95000 | 1.7150 | 5875.9600 | 3426.22000 2014-03-02 20:12:00 | 3425.89000 | 3425.89000 | 3425.89000 | 3425.89000 | 0.0330 | 113.0500 | 3425.89000 2014-03-02 20:13:00 | . | . | . | . | . | . | . 2014-03-02 20:14:00 | 3424.23000 | 3424.23000 | 3424.23000 | 3424.23000 | 0.0100 | 34.2400 | 3424.23000 2014-03-02 20:15:00 | 3425.74000 | 3427.42000 | 3424.24000 | 3427.42000 | 2.9260 | 10022.0200 | 3425.16000 2014-03-02 20:16:00 | 3424.00000 | 3425.53000 | 3422.12000 | 3425.53000 | 6.3050 | 21595.1600 | 3425.07999 2014-03-02 20:17:00 | 3422.17000 | 3422.17000 | 3422.00000 | 3422.00000 | 6.5690 | 22480.2300 | 3422.17000 2014-03-02 20:18:00 | 3423.89000 | 3423.89000 | 3420.87000 | 3423.87000 | 18.2640 | 62509.5100 | 3422.55002 2014-03-02 20:19:00 | 3420.86000 | 3423.82000 | 3420.86000 | 3423.82000 | 0.5480 | 1874.7400 | 3421.07000 2014-03-02 20:20:00 | 3423.65000 | 3423.65000 | 3423.65000 | 3423.65000 | 0.0300 | 102.7100 | 3423.65000 2014-03-02 20:21:00 | 3423.47000 | 3423.47000 | 3423.47000 | 3423.47000 | 0.2240 | 766.8600 | 3423.47000 2014-03-02 20:22:00 | . | . | . | . | . | . | . 2014-03-02 20:23:00 | . | . | . | . | . | . | . 2014-03-02 20:24:00 | 3422.99000 | 3422.99000 | 3421.09000 | 3422.84000 | 7.5840 | 25952.0200 | 3421.94001 2014-03-02 20:25:00 | 3422.78000 | 3422.84000 | 3422.78000 | 3422.84000 | 1.2700 | 4346.9600 | 3422.81000 2014-03-02 20:26:00 | . | . | . | . | . | . | . 2014-03-02 20:27:00 | . | . | . | . | . | . | . 2014-03-02 20:28:00 | . | . | . | . | . | . | . 2014-03-02 20:29:00 | 3424.00000 | 3424.00000 | 3422.06000 | 3422.06000 | 1.4440 | 4942.1200 | 3422.52000 2014-03-02 20:30:00 | 3424.49000 | 3425.87000 | 3422.83000 | 3424.97000 | 15.6320 | 53542.0100 | 3425.15001 2014-03-02 20:31:00 | 3423.69000 | 3425.74000 | 3423.69000 | 3425.30000 | 9.9060 | 33923.0600 | 3424.49999 2014-03-02 20:32:00 | 3424.25000 | 3424.25000 | 3423.60000 | 3424.00000 | 8.6400 | 29583.3100 | 3423.99000 2014-03-02 20:33:00 | 3425.98000 | 3425.98000 | 3425.98000 | 3425.98000 | 0.5700 | 1952.8100 | 3425.98000 2014-03-02 20:34:00 | . | . | . | . | . | . | . 2014-03-02 20:35:00 | . | . | . | . | . | . | . 2014-03-02 20:36:00 | 3424.47000 | 3425.23000 | 3422.59000 | 3423.03000 | 5.1980 | 17800.6000 | 3424.51000 2014-03-02 20:37:00 | 3424.59000 | 3425.54000 | 3423.03000 | 3424.42000 | 5.1670 | 17694.5900 | 3424.54000 2014-03-02 20:38:00 | 3424.63000 | 3425.23000 | 3424.63000 | 3425.23000 | 1.7720 | 6068.8100 | 3424.83000 2014-03-02 20:39:00 | 3422.66000 | 3425.39000 | 3422.66000 | 3422.83000 | 4.0740 | 13950.7700 | 3424.34000 2014-03-02 20:40:00 | 3424.35000 | 3424.35000 | 3423.41000 | 3423.41000 | 1.3300 | 4553.8100 | 3423.92000 2014-03-02 20:41:00 | . | . | . | . | . | . | . 2014-03-02 20:42:00 | . | . | . | . | . | . | . 2014-03-02 20:43:00 | . | . | . | . | . | . | . 2014-03-02 20:44:00 | 3425.77000 | 3425.77000 | 3425.77000 | 3425.77000 | 0.0310 | 106.2000 | 3425.77000 2014-03-02 20:45:00 | . | . | . | . | . | . | . 2014-03-02 20:46:00 | . | . | . | . | . | . | . 2014-03-02 20:47:00 | 3428.00000 | 3428.60000 | 3425.58000 | 3425.58000 | 0.5510 | 1888.1800 | 3426.82000 2014-03-02 20:48:00 | 3425.51000 | 3425.51000 | 3425.51000 | 3425.51000 | 0.2630 | 900.9100 | 3425.51000 2014-03-02 20:49:00 | 3424.07000 | 3424.07000 | 3424.07000 | 3424.07000 | 2.4680 | 8450.6000 | 3424.07000 2014-03-02 20:50:00 | 3425.40000 | 3427.12000 | 3425.40000 | 3427.12000 | 0.0870 | 298.1300 | 3426.74000 2014-03-02 20:51:00 | 3424.45000 | 3424.45000 | 3424.00000 | 3424.00000 | 1.4910 | 5105.8300 | 3424.43000 2014-03-02 20:52:00 | 3423.81000 | 3423.97000 | 3423.81000 | 3423.85000 | 5.8010 | 19862.1100 | 3423.91000 2014-03-02 20:53:00 | 3423.84000 | 3428.57000 | 3423.84000 | 3424.00000 | 4.8950 | 16763.5900 | 3424.64001 2014-03-02 20:54:00 | 3422.00000 | 3427.71000 | 3422.00000 | 3427.70000 | 7.4610 | 25548.1400 | 3424.22000 2014-03-02 20:55:00 | 3427.56000 | 3429.71000 | 3423.96000 | 3425.20000 | 12.5970 | 43155.8600 | 3425.87999 2014-03-02 20:56:00 | 3424.00000 | 3424.00000 | 3422.06000 | 3423.89000 | 5.0470 | 17272.2000 | 3422.27000 2014-03-02 20:57:00 | 3422.15000 | 3425.53000 | 3420.00000 | 3425.46000 | 16.2850 | 55735.7100 | 3422.51998 2014-03-02 20:58:00 | 3425.45000 | 3428.60000 | 3423.74000 | 3423.97000 | 15.6380 | 53560.4600 | 3425.01999 2014-03-02 20:59:00 | 3424.27000 | 3428.60000 | 3419.01000 | 3423.97000 | 6.9450 | 23783.1700 | 3424.49999 2014-03-02 21:00:00 | 3422.00000 | 3423.88000 | 3419.00000 | 3420.00000 | 10.6440 | 36423.5600 | 3421.98001 2014-03-02 21:01:00 | 3422.00000 | 3428.60000 | 3419.09000 | 3428.00000 | 2.2420 | 7673.4000 | 3422.57000 2014-03-02 21:02:00 | 3426.00000 | 3426.00000 | 3423.81000 | 3423.81000 | 3.2710 | 11199.7800 | 3423.96000 2014-03-02 21:03:00 | 3423.70000 | 3423.70000 | 3423.68000 | 3423.69000 | 2.0150 | 6898.7300 | 3423.69000 2014-03-02 21:04:00 | 3426.00000 | 3427.00000 | 3423.86000 | 3426.97000 | 6.0110 | 20596.1900 | 3426.42000 2014-03-02 21:05:00 | 3428.00000 | 3429.78000 | 3428.00000 | 3429.00000 | 10.7290 | 36793.1300 | 3429.32000 2014-03-02 21:06:00 | 3429.73000 | 3434.00000 | 3424.00000 | 3430.00000 | 22.5640 | 77381.8900 | 3429.44003 2014-03-02 21:07:00 | 3430.96000 | 3432.72000 | 3430.00000 | 3430.00000 | 11.0540 | 37922.5600 | 3430.66001 2014-03-02 21:08:00 | 3430.06000 | 3430.06000 | 3429.11000 | 3429.11000 | 2.0380 | 6989.9700 | 3429.82000 2014-03-02 21:09:00 | 3429.11000 | 3431.30000 | 3429.11000 | 3431.29000 | 15.1590 | 52013.7100 | 3431.21000 2014-03-02 21:10:00 | 3431.29000 | 3432.84000 | 3431.29000 | 3432.84000 | 11.7510 | 40326.5900 | 3431.76000 2014-03-02 21:11:00 | . | . | . | . | . | . | . 2014-03-02 21:12:00 | . | . | . | . | . | . | . 2014-03-02 21:13:00 | . | . | . | . | . | . | . 2014-03-02 21:14:00 | 3433.50000 | 3433.50000 | 3433.50000 | 3433.50000 | 0.0500 | 171.6800 | 3433.50000 2014-03-02 21:15:00 | 3433.50000 | 3433.50000 | 3433.50000 | 3433.50000 | 0.1060 | 363.9500 | 3433.50000 2014-03-02 21:16:00 | 3434.00000 | 3437.00000 | 3434.00000 | 3436.17000 | 18.0890 | 62145.6400 | 3435.54999 2014-03-02 21:17:00 | 3437.00000 | 3438.00000 | 3435.92000 | 3436.03000 | 9.4500 | 32477.3800 | 3436.76000 2014-03-02 21:18:00 | 3437.99000 | 3437.99000 | 3435.94000 | 3435.94000 | 1.7530 | 6023.6600 | 3436.20000 2014-03-02 21:19:00 | 3436.15000 | 3438.03000 | 3435.91000 | 3438.03000 | 6.2120 | 21347.8600 | 3436.55000 2014-03-02 21:20:00 | 3437.91000 | 3437.91000 | 3437.91000 | 3437.91000 | 0.0600 | 206.2700 | 3437.91000 2014-03-02 21:21:00 | . | . | . | . | . | . | . 2014-03-02 21:22:00 | 3436.10000 | 3436.10000 | 3435.01000 | 3436.00000 | 0.5600 | 1923.6800 | 3435.14000 2014-03-02 21:23:00 | 3435.01000 | 3435.01000 | 3435.00000 | 3435.00000 | 2.0000 | 6870.0100 | 3435.01000 2014-03-02 21:24:00 | 3435.00000 | 3437.53000 | 3435.00000 | 3435.00000 | 1.5810 | 5430.7600 | 3435.02000 2014-03-02 21:25:00 | 3437.43000 | 3438.96000 | 3436.02000 | 3436.05000 | 4.6220 | 15887.4400 | 3437.35000 2014-03-02 21:26:00 | . | . | . | . | . | . | . 2014-03-02 21:27:00 | . | . | . | . | . | . | . 2014-03-02 21:28:00 | 3438.71000 | 3438.96000 | 3436.19000 | 3436.19000 | 1.2820 | 4407.2400 | 3437.78000 2014-03-02 21:29:00 | 3436.29000 | 3436.29000 | 3436.29000 | 3436.29000 | 0.5100 | 1752.5100 | 3436.29000 2014-03-02 21:30:00 | 3435.00000 | 3436.32000 | 3435.00000 | 3435.00000 | 2.2260 | 7646.6200 | 3435.14000 2014-03-02 21:31:00 | 3436.19000 | 3436.22000 | 3433.94000 | 3434.01000 | 21.7230 | 74620.4900 | 3435.09002 2014-03-02 21:32:00 | 3437.28000 | 3438.98000 | 3436.00000 | 3436.07000 | 14.2970 | 49162.8800 | 3438.68999 2014-03-02 21:33:00 | 3436.09000 | 3438.07000 | 3436.00000 | 3438.07000 | 8.6740 | 29818.0600 | 3437.64001 2014-03-02 21:34:00 | 3438.06000 | 3439.02000 | 3438.04000 | 3439.01000 | 2.8070 | 9651.5700 | 3438.39000 2014-03-02 21:35:00 | 3439.06000 | 3439.98000 | 3439.06000 | 3439.98000 | 3.3200 | 11419.9600 | 3439.75000 2014-03-02 21:36:00 | . | . | . | . | . | . | . 2014-03-02 21:37:00 | 3439.66000 | 3439.66000 | 3436.45000 | 3438.72000 | 9.8290 | 33799.4600 | 3438.75000 2014-03-02 21:38:00 | 3438.18000 | 3438.24000 | 3438.18000 | 3438.24000 | 1.8360 | 6312.5700 | 3438.22000 2014-03-02 21:39:00 | 3437.80000 | 3445.03000 | 3437.80000 | 3440.09000 | 11.8520 | 40800.9000 | 3442.53001 2014-03-02 21:40:00 | 3440.10000 | 3441.33000 | 3440.10000 | 3440.74000 | 1.3340 | 4589.9800 | 3440.76000 2014-03-02 21:41:00 | 3440.00000 | 3441.03000 | 3438.67000 | 3439.41000 | 20.5250 | 70603.2200 | 3439.85997 2014-03-02 21:42:00 | 3439.89000 | 3439.89000 | 3439.89000 | 3439.89000 | 2.3200 | 7980.5400 | 3439.89000 2014-03-02 21:43:00 | 3440.00000 | 3440.00000 | 3438.96000 | 3438.96000 | 1.2590 | 4330.0600 | 3439.29000 2014-03-02 21:44:00 | 3440.00000 | 3440.00000 | 3438.00000 | 3438.00000 | 0.6560 | 2256.0000 | 3439.02000 2014-03-02 21:45:00 | 3437.88000 | 3439.92000 | 3437.88000 | 3439.92000 | 3.1830 | 10947.2300 | 3439.28000 2014-03-02 21:46:00 | 3437.80000 | 3437.80000 | 3437.80000 | 3437.80000 | 0.0110 | 37.8200 | 3437.80000 2014-03-02 21:47:00 | . | . | . | . | . | . | . 2014-03-02 21:48:00 | 3437.67000 | 3437.67000 | 3437.67000 | 3437.67000 | 0.1500 | 515.6500 | 3437.67000 2014-03-02 21:49:00 | 3436.98000 | 3436.98000 | 3436.97000 | 3436.97000 | 0.2680 | 921.1100 | 3436.98000 2014-03-02 21:50:00 | 3436.95000 | 3440.00000 | 3436.95000 | 3440.00000 | 1.4630 | 5028.9900 | 3437.45000 2014-03-02 21:51:00 | 3438.26000 | 3439.03000 | 3436.46000 | 3436.46000 | 8.0560 | 27699.6100 | 3438.37999 2014-03-02 21:52:00 | 3437.13000 | 3439.91000 | 3436.43000 | 3437.10000 | 17.6320 | 60601.5100 | 3437.02001 2014-03-02 21:53:00 | 3436.40000 | 3436.50000 | 3436.40000 | 3436.50000 | 2.5850 | 8883.2200 | 3436.45000 2014-03-02 21:54:00 | 3436.50000 | 3439.99000 | 3430.00000 | 3436.10000 | 18.0640 | 62035.5500 | 3434.21002 2014-03-02 21:55:00 | 3436.13000 | 3439.95000 | 3436.13000 | 3439.95000 | 15.8540 | 54492.2800 | 3437.13002 2014-03-02 21:56:00 | 3440.00000 | 3440.00000 | 3437.32000 | 3437.32000 | 2.1590 | 7423.6600 | 3438.47000 2014-03-02 21:57:00 | 3437.09000 | 3440.00000 | 3437.09000 | 3440.00000 | 1.2020 | 4133.4300 | 3438.79000 2014-03-02 21:58:00 | 3439.99000 | 3439.99000 | 3439.99000 | 3439.99000 | 0.2440 | 839.3600 | 3439.99000 2014-03-02 21:59:00 | . | . | . | . | . | . | . 2014-03-02 22:00:00 | 3439.99000 | 3439.99000 | 3439.99000 | 3439.99000 | 0.7070 | 2432.0700 | 3439.99000 2014-03-02 22:01:00 | 3439.99000 | 3439.99000 | 3437.65000 | 3439.99000 | 3.4280 | 11786.1100 | 3438.19000 2014-03-02 22:02:00 | . | . | . | . | . | . | . 2014-03-02 22:03:00 | 3437.84000 | 3437.84000 | 3437.84000 | 3437.84000 | 0.2400 | 825.0800 | 3437.84000 2014-03-02 22:04:00 | 3438.12000 | 3438.12000 | 3438.12000 | 3438.12000 | 15.1200 | 51984.3700 | 3438.12000 2014-03-02 22:05:00 | 3437.97000 | 3438.00000 | 3417.09000 | 3438.00000 | 7.6300 | 26156.3800 | 3428.10000 2014-03-02 22:06:00 | 3432.94000 | 3439.43000 | 3430.76000 | 3433.95000 | 12.1950 | 41883.7300 | 3434.49998 2014-03-02 22:07:00 | 3433.39000 | 3433.67000 | 3433.39000 | 3433.67000 | 4.4080 | 15135.0800 | 3433.55000 2014-03-02 22:08:00 | 3433.63000 | 3434.72000 | 3433.63000 | 3434.72000 | 3.2200 | 11057.9200 | 3434.14000 2014-03-02 22:09:00 | 3432.79000 | 3434.78000 | 3432.79000 | 3434.78000 | 19.4900 | 66942.8900 | 3434.73000 2014-03-02 22:10:00 | 3433.85000 | 3433.85000 | 3433.85000 | 3433.85000 | 0.0710 | 243.8000 | 3433.85000 2014-03-02 22:11:00 | 3435.21000 | 3435.21000 | 3433.90000 | 3433.95000 | 6.7710 | 23259.4600 | 3435.16000 2014-03-02 22:12:00 | 3432.00000 | 3432.00000 | 3429.57000 | 3429.60000 | 1.7660 | 6056.9300 | 3429.75000 2014-03-02 22:13:00 | 3434.00000 | 3434.00000 | 3426.43000 | 3428.54000 | 14.5020 | 49709.6700 | 3427.78001 2014-03-02 22:14:00 | 3428.00000 | 3430.17000 | 3428.00000 | 3430.17000 | 0.1780 | 610.2100 | 3428.12000 2014-03-02 22:15:00 | 3430.23000 | 3430.63000 | 3430.23000 | 3430.63000 | 1.3400 | 4596.9600 | 3430.57000 2014-03-02 22:16:00 | 3430.63000 | 3430.63000 | 3429.00000 | 3429.71000 | 2.9340 | 10063.0100 | 3429.79000 2014-03-02 22:17:00 | 3429.63000 | 3432.94000 | 3428.97000 | 3432.00000 | 5.1780 | 17755.4000 | 3429.01000 2014-03-02 22:18:00 | 3432.91000 | 3432.91000 | 3430.85000 | 3430.85000 | 0.1430 | 490.8400 | 3432.46000 2014-03-02 22:19:00 | . | . | . | . | . | . | . 2014-03-02 22:20:00 | 3432.35000 | 3432.87000 | 3430.11000 | 3432.87000 | 4.6800 | 16058.7400 | 3431.36000 2014-03-02 22:21:00 | . | . | . | . | . | . | . 2014-03-02 22:22:00 | 3432.51000 | 3432.51000 | 3428.00000 | 3428.01000 | 3.7430 | 12833.8500 | 3428.76000 2014-03-02 22:23:00 | 3428.00000 | 3430.06000 | 3423.99000 | 3425.69000 | 9.7240 | 33307.8000 | 3425.32001 2014-03-02 22:24:00 | 3428.00000 | 3428.00000 | 3422.00000 | 3422.12000 | 17.1320 | 58680.1800 | 3425.18001 2014-03-02 22:25:00 | 3426.00000 | 3427.99000 | 3422.00000 | 3427.99000 | 6.5510 | 22434.4400 | 3424.58000 2014-03-02 22:26:00 | 3426.00000 | 3427.99000 | 3420.00000 | 3421.81000 | 13.5870 | 46528.9000 | 3424.51999 2014-03-02 22:27:00 | 3421.79000 | 3422.00000 | 3420.00000 | 3421.89000 | 6.8170 | 23320.3000 | 3420.89999 2014-03-02 22:28:00 | 3421.77000 | 3428.05000 | 3421.77000 | 3426.59000 | 7.0400 | 24108.5800 | 3424.51000 2014-03-02 22:29:00 | 3426.00000 | 3426.00000 | 3425.89000 | 3425.89000 | 0.0510 | 174.7200 | 3425.91000 2014-03-02 22:30:00 | . | . | . | . | . | . | . 2014-03-02 22:31:00 | . | . | . | . | . | . | . 2014-03-02 22:32:00 | 3425.52000 | 3425.52000 | 3423.36000 | 3423.37000 | 1.3150 | 4501.8800 | 3423.48000 2014-03-02 22:33:00 | 3423.38000 | 3426.00000 | 3423.38000 | 3424.02000 | 5.3960 | 18477.1100 | 3424.21999 2014-03-02 22:34:00 | 3424.06000 | 3424.73000 | 3424.04000 | 3424.13000 | 4.0000 | 13696.8500 | 3424.21000 2014-03-02 22:35:00 | 3425.72000 | 3428.06000 | 3425.72000 | 3428.06000 | 1.3880 | 4755.2500 | 3425.97000 2014-03-02 22:36:00 | 3428.08000 | 3430.03000 | 3428.08000 | 3430.03000 | 4.3790 | 15018.7800 | 3429.73000 2014-03-02 22:37:00 | 3431.99000 | 3431.99000 | 3430.07000 | 3430.07000 | 1.4470 | 4963.7100 | 3430.34000 2014-03-02 22:38:00 | . | . | . | . | . | . | . 2014-03-02 22:39:00 | 3428.00000 | 3432.94000 | 3427.98000 | 3432.94000 | 10.7720 | 36930.9700 | 3428.42001 2014-03-02 22:40:00 | 3430.02000 | 3433.66000 | 3430.02000 | 3431.66000 | 7.6490 | 26254.5300 | 3432.41000 2014-03-02 22:41:00 | 3430.83000 | 3433.39000 | 3430.83000 | 3432.46000 | 0.6810 | 2337.0700 | 3431.82000 2014-03-02 22:42:00 | 3430.20000 | 3430.20000 | 3430.20000 | 3430.20000 | 0.0270 | 92.6200 | 3430.20000 2014-03-02 22:43:00 | 3430.25000 | 3430.25000 | 3430.21000 | 3430.21000 | 2.2060 | 7567.1300 | 3430.25000 2014-03-02 22:44:00 | 3430.00000 | 3430.00000 | 3427.90000 | 3427.90000 | 4.5470 | 15589.7500 | 3428.58000 2014-03-02 22:45:00 | 3426.00000 | 3428.00000 | 3422.00000 | 3428.00000 | 7.9330 | 27161.0600 | 3423.81001 2014-03-02 22:46:00 | 3428.00000 | 3428.00000 | 3422.00000 | 3425.99000 | 6.7110 | 22987.5800 | 3425.36000 2014-03-02 22:47:00 | . | . | . | . | . | . | . 2014-03-02 22:48:00 | 3426.25000 | 3426.25000 | 3426.25000 | 3426.25000 | 0.1000 | 342.6300 | 3426.25000 2014-03-02 22:49:00 | 3426.34000 | 3426.34000 | 3426.34000 | 3426.34000 | 0.7340 | 2514.9300 | 3426.34000 2014-03-02 22:50:00 | 3427.72000 | 3427.72000 | 3427.30000 | 3427.30000 | 0.8010 | 2745.3500 | 3427.40000 2014-03-02 22:51:00 | 3426.68000 | 3431.90000 | 3426.67000 | 3428.01000 | 4.0910 | 14021.7200 | 3427.46000 2014-03-02 22:52:00 | 3429.83000 | 3429.83000 | 3429.24000 | 3429.25000 | 2.7740 | 9513.6200 | 3429.57000 2014-03-02 22:53:00 | 3428.00000 | 3428.00000 | 3426.00000 | 3426.03000 | 3.1410 | 10764.3700 | 3427.05000 2014-03-02 22:54:00 | 3425.98000 | 3427.84000 | 3424.01000 | 3427.84000 | 11.8610 | 40633.5700 | 3425.81000 2014-03-02 22:55:00 | 3424.00000 | 3424.02000 | 3420.00000 | 3421.92000 | 3.4760 | 11896.8200 | 3422.56000 2014-03-02 22:56:00 | 3420.14000 | 3421.99000 | 3420.14000 | 3421.99000 | 0.2000 | 684.2100 | 3421.07000 2014-03-02 22:57:00 | 3422.00000 | 3423.82000 | 3420.82000 | 3421.70000 | 6.7190 | 22991.9000 | 3421.92000 2014-03-02 22:58:00 | 3421.56000 | 3421.79000 | 3420.96000 | 3421.03000 | 8.9850 | 30741.9000 | 3421.46999 2014-03-02 22:59:00 | . | . | . | . | . | . | . 2014-03-02 23:00:00 | . | . | . | . | . | . | . 2014-03-02 23:01:00 | 3420.00000 | 3423.77000 | 3420.00000 | 3423.76000 | 0.3420 | 1170.6400 | 3422.93000 2014-03-02 23:02:00 | . | . | . | . | . | . | . 2014-03-02 23:03:00 | . | . | . | . | . | . | . 2014-03-02 23:04:00 | 3423.62000 | 3423.62000 | 3420.13000 | 3421.76000 | 2.8940 | 9902.4300 | 3421.71000 2014-03-02 23:05:00 | . | . | . | . | . | . | . 2014-03-02 23:06:00 | 3421.81000 | 3421.81000 | 3421.81000 | 3421.81000 | 0.0710 | 242.9500 | 3421.81000 2014-03-02 23:07:00 | 3422.56000 | 3423.62000 | 3421.19000 | 3421.80000 | 10.6470 | 36425.8500 | 3421.22999 2014-03-02 23:08:00 | 3422.00000 | 3423.01000 | 3420.81000 | 3420.81000 | 6.7240 | 23005.3100 | 3421.37001 2014-03-02 23:09:00 | 3423.21000 | 3426.30000 | 3423.21000 | 3425.51000 | 3.5350 | 12107.4500 | 3425.01999 2014-03-02 23:10:00 | . | . | . | . | . | . | . 2014-03-02 23:11:00 | 3425.98000 | 3426.15000 | 3425.26000 | 3425.26000 | 2.0110 | 6889.7000 | 3426.01000 2014-03-02 23:12:00 | 3425.15000 | 3425.21000 | 3425.15000 | 3425.21000 | 1.9300 | 6610.6000 | 3425.18000 2014-03-02 23:13:00 | 3425.34000 | 3425.34000 | 3420.00000 | 3423.00000 | 4.5820 | 15689.2900 | 3424.11000 2014-03-02 23:14:00 | 3423.97000 | 3429.98000 | 3420.00000 | 3426.02000 | 28.4320 | 97342.1400 | 3423.68002 2014-03-02 23:15:00 | 3428.96000 | 3429.98000 | 3421.00000 | 3424.29000 | 14.5050 | 49661.6500 | 3423.75998 2014-03-02 23:16:00 | 3424.00000 | 3424.29000 | 3421.00000 | 3424.00000 | 12.7460 | 43624.9600 | 3422.63999 2014-03-02 23:17:00 | 3424.25000 | 3424.25000 | 3421.22000 | 3422.76000 | 7.9170 | 27103.4000 | 3423.43999 2014-03-02 23:18:00 | 3421.22000 | 3422.75000 | 3417.67000 | 3417.67000 | 22.1550 | 75768.9300 | 3419.94997 2014-03-02 23:19:00 | 3417.67000 | 3420.01000 | 3411.00000 | 3418.00000 | 16.8270 | 57493.4900 | 3416.73999 2014-03-02 23:20:00 | 3418.29000 | 3420.32000 | 3414.29000 | 3416.71000 | 17.5610 | 60004.2000 | 3416.90001 2014-03-02 23:21:00 | 3416.10000 | 3418.00000 | 3416.10000 | 3417.44000 | 15.4910 | 52937.2500 | 3417.29000 2014-03-02 23:22:00 | 3414.55000 | 3419.99000 | 3414.29000 | 3416.15000 | 8.8250 | 30154.1100 | 3416.90001 2014-03-02 23:23:00 | 3416.03000 | 3417.46000 | 3414.21000 | 3414.21000 | 12.8930 | 44045.4300 | 3416.23001 2014-03-02 23:24:00 | 3417.65000 | 3417.99000 | 3416.07000 | 3417.98000 | 9.0930 | 31076.4600 | 3417.62001 2014-03-02 23:25:00 | 3417.99000 | 3420.00000 | 3417.04000 | 3417.81000 | 9.2820 | 31732.0300 | 3418.66001 2014-03-02 23:26:00 | 3417.70000 | 3417.70000 | 3415.36000 | 3415.36000 | 3.1450 | 10741.9700 | 3415.57000 2014-03-02 23:27:00 | 3418.00000 | 3418.00000 | 3417.05000 | 3417.05000 | 3.2660 | 11163.0900 | 3417.97000 2014-03-02 23:28:00 | 3419.00000 | 3419.00000 | 3418.00000 | 3418.00000 | 2.0000 | 6837.0000 | 3418.50000 2014-03-02 23:29:00 | 3418.95000 | 3418.95000 | 3418.00000 | 3418.00000 | 1.3520 | 4621.9900 | 3418.63000 2014-03-02 23:30:00 | 3418.00000 | 3421.00000 | 3415.40000 | 3416.35000 | 20.5680 | 70283.7600 | 3417.13999 2014-03-02 23:31:00 | 3416.00000 | 3416.36000 | 3413.00000 | 3413.00000 | 6.9410 | 23699.7100 | 3414.45000 2014-03-02 23:32:00 | 3413.00000 | 3416.36000 | 3411.00000 | 3412.08000 | 9.7720 | 33348.9200 | 3412.70001 2014-03-02 23:33:00 | 3412.08000 | 3415.00000 | 3411.01000 | 3413.00000 | 6.9130 | 23595.8100 | 3413.25001 2014-03-02 23:34:00 | 3413.00000 | 3413.00000 | 3411.15000 | 3413.00000 | 6.0360 | 20598.0400 | 3412.52999 2014-03-02 23:35:00 | 3413.00000 | 3413.00000 | 3412.99999 | 3413.00000 | 7.6760 | 26198.1900 | 3412.99999 2014-03-02 23:36:00 | 3413.00000 | 3413.00000 | 3410.01000 | 3413.00000 | 11.5020 | 39244.3400 | 3411.96001 2014-03-02 23:37:00 | 3410.11000 | 3412.91000 | 3410.11000 | 3412.91000 | 0.7100 | 2422.0700 | 3411.37000 2014-03-02 23:38:00 | 3412.91000 | 3412.91000 | 3410.24000 | 3410.24000 | 0.9300 | 3171.5500 | 3410.27000 2014-03-02 23:39:00 | 3411.01000 | 3413.00000 | 3411.01000 | 3412.93000 | 5.3100 | 18122.6400 | 3412.93000 2014-03-02 23:40:00 | 3412.98000 | 3412.98000 | 3409.00000 | 3410.00000 | 43.2601 | 147547.5200 | 3410.71000 2014-03-02 23:41:00 | 3410.00000 | 3410.00000 | 3408.44000 | 3408.44000 | 11.2920 | 38501.5500 | 3409.63001 2014-03-02 23:42:00 | 3408.44000 | 3410.00000 | 3408.01000 | 3408.03000 | 8.3330 | 28404.7100 | 3408.70001 2014-03-02 23:43:00 | 3408.99000 | 3410.00000 | 3408.01000 | 3409.40000 | 12.8350 | 43763.5700 | 3409.70998 2014-03-02 23:44:00 | 3409.90000 | 3409.90000 | 3408.00000 | 3408.00000 | 6.1890 | 21096.0300 | 3408.63000 2014-03-02 23:45:00 | 3409.81000 | 3409.81000 | 3408.00000 | 3409.78000 | 2.5130 | 8567.3600 | 3409.22000 2014-03-02 23:46:00 | 3408.04000 | 3410.00000 | 3405.00000 | 3405.00000 | 49.6669 | 169279.2900 | 3408.28996 2014-03-02 23:47:00 | 3405.00000 | 3405.00000 | 3402.00000 | 3402.00000 | 32.7420 | 111439.1500 | 3403.55002 2014-03-02 23:48:00 | 3402.01000 | 3410.00000 | 3402.00000 | 3405.03000 | 26.8070 | 91303.4100 | 3405.94998 2014-03-02 23:49:00 | 3405.04000 | 3409.55000 | 3405.01000 | 3406.86000 | 15.9190 | 54245.2100 | 3407.58000 2014-03-02 23:50:00 | 3407.46000 | 3408.49000 | 3403.00000 | 3404.43000 | 10.4280 | 35514.6800 | 3405.69999 2014-03-02 23:51:00 | 3403.03000 | 3409.07000 | 3402.00000 | 3408.08000 | 18.1330 | 61751.2000 | 3405.46002 2014-03-02 23:52:00 | 3405.96000 | 3409.99000 | 3402.12000 | 3409.99000 | 32.7750 | 111596.0500 | 3404.90995 2014-03-02 23:53:00 | 3409.99000 | 3410.00000 | 3405.54000 | 3410.00000 | 32.0700 | 109344.1800 | 3409.55000 2014-03-02 23:54:00 | 3410.00000 | 3410.00000 | 3404.84000 | 3410.00000 | 39.7730 | 135562.2400 | 3408.40003 2014-03-02 23:55:00 | 3410.00000 | 3411.99000 | 3409.50000 | 3409.90000 | 23.4440 | 79946.4200 | 3410.10003 2014-03-02 23:56:00 | 3409.40000 | 3416.35000 | 3405.00000 | 3410.05000 | 29.4530 | 100460.5000 | 3410.87003 2014-03-02 23:57:00 | 3416.36000 | 3416.83000 | 3410.14000 | 3416.61000 | 14.4470 | 49336.6700 | 3415.00999 2014-03-02 23:58:00 | 3415.00000 | 3420.00000 | 3415.00000 | 3418.02000 | 29.9040 | 102175.9600 | 3416.80003 2014-03-02 23:59:00 | 3418.03000 | 3420.00000 | 3416.32000 | 3420.00000 | 9.2000 | 31449.1600 | 3418.39000 2014-03-03 00:00:00 | 3420.00000 | 3424.23000 | 3417.50000 | 3420.00000 | 10.0590 | 34399.6900 | 3419.79000 2014-03-03 00:01:00 | 3420.00000 | 3420.04000 | 3418.23000 | 3420.04000 | 7.3410 | 25102.7800 | 3419.53000 2014-03-03 00:02:00 | 3420.04000 | 3420.04000 | 3415.86000 | 3419.88000 | 13.9240 | 47609.8100 | 3419.26002 2014-03-03 00:03:00 | 3419.89000 | 3421.00000 | 3418.20000 | 3420.96000 | 6.8100 | 23289.2700 | 3419.86000 2014-03-03 00:04:00 | 3420.00000 | 3420.00000 | 3415.69000 | 3419.83000 | 39.6760 | 135606.5300 | 3417.84995 2014-03-03 00:05:00 | 3419.71000 | 3420.00000 | 3413.95000 | 3413.95000 | 4.8790 | 16682.4900 | 3419.24000 2014-03-03 00:06:00 | 3419.32000 | 3422.01000 | 3414.10000 | 3422.01000 | 62.4200 | 213297.1200 | 3417.13000 2014-03-03 00:07:00 | 3423.00000 | 3424.24000 | 3423.00000 | 3424.24000 | 5.8970 | 20189.7200 | 3423.72999 2014-03-03 00:08:00 | 3424.24000 | 3431.45000 | 3421.12000 | 3431.20000 | 18.5440 | 63488.0700 | 3423.64002 2014-03-03 00:09:00 | 3432.00000 | 3432.03000 | 3420.51000 | 3422.00000 | 33.8140 | 115777.8700 | 3423.96004 2014-03-03 00:10:00 | 3422.00000 | 3432.09000 | 3422.00000 | 3425.29000 | 27.2970 | 93591.2300 | 3428.62998 2014-03-03 00:11:00 | 3431.99000 | 3435.00000 | 3428.80000 | 3428.80000 | 10.9800 | 37703.9300 | 3433.87000 2014-03-03 00:12:00 | 3430.13000 | 3434.99000 | 3425.26000 | 3427.00000 | 22.0730 | 75675.3600 | 3428.41002 2014-03-03 00:13:00 | 3427.91000 | 3434.99000 | 3427.00000 | 3428.26000 | 29.3260 | 100576.6000 | 3429.60997 2014-03-03 00:14:00 | 3434.97000 | 3434.97000 | 3429.23000 | 3433.00000 | 40.7010 | 139702.2800 | 3432.40001 2014-03-03 00:15:00 | 3430.58000 | 3433.00000 | 3430.58000 | 3431.71000 | 5.2140 | 17890.5200 | 3431.25001 2014-03-03 00:16:00 | 3431.04000 | 3432.99000 | 3427.38000 | 3427.98000 | 8.7710 | 30083.7300 | 3429.91000 2014-03-03 00:17:00 | 3427.98000 | 3430.00000 | 3425.00000 | 3426.84000 | 68.5790 | 235016.9600 | 3426.94998 2014-03-03 00:18:00 | 3429.42000 | 3432.94000 | 3424.68000 | 3432.94000 | 27.1230 | 92994.7200 | 3428.63002 2014-03-03 00:19:00 | 3430.69000 | 3432.99000 | 3421.10000 | 3424.00000 | 6.0790 | 20850.8000 | 3429.97000 2014-03-03 00:20:00 | 3430.76000 | 3431.56000 | 3426.70000 | 3430.86000 | 13.4910 | 46262.0700 | 3429.11000 2014-03-03 00:21:00 | 3430.86000 | 3434.60000 | 3430.86000 | 3433.90000 | 6.7790 | 23272.5200 | 3433.03000 2014-03-03 00:22:00 | 3433.89000 | 3434.90000 | 3430.81000 | 3433.78000 | 13.9760 | 47993.5600 | 3433.99998 2014-03-03 00:23:00 | 3433.79000 | 3433.79000 | 3427.10000 | 3431.14000 | 23.3200 | 79975.5800 | 3429.48000 2014-03-03 00:24:00 | 3430.00000 | 3435.00000 | 3429.99000 | 3434.00000 | 17.0010 | 58354.0400 | 3432.39000 2014-03-03 00:25:00 | 3432.00000 | 3432.00000 | 3428.86000 | 3430.84000 | 7.5280 | 25823.4500 | 3430.32000 2014-03-03 00:26:00 | 3430.79000 | 3430.79000 | 3428.30000 | 3428.70000 | 9.5870 | 32872.9100 | 3428.90999 2014-03-03 00:27:00 | 3428.26000 | 3428.26000 | 3422.10000 | 3427.83000 | 33.2540 | 113896.0500 | 3425.03004 2014-03-03 00:28:00 | 3427.91000 | 3435.00000 | 3427.90000 | 3433.94000 | 47.3789 | 162623.9800 | 3432.40999 2014-03-03 00:29:00 | 3433.85000 | 3437.00000 | 3432.00000 | 3437.00000 | 15.9160 | 54664.2500 | 3434.54998 2014-03-03 00:30:00 | 3433.21000 | 3436.97000 | 3432.16000 | 3432.94000 | 15.4200 | 52955.0300 | 3434.18000 2014-03-03 00:31:00 | 3437.00000 | 3437.00000 | 3432.95000 | 3434.98000 | 42.7480 | 146824.8100 | 3434.65997 2014-03-03 00:32:00 | 3432.94000 | 3434.00000 | 3430.01000 | 3432.37000 | 26.2510 | 90087.6300 | 3431.78001 2014-03-03 00:33:00 | 3433.83000 | 3433.83000 | 3430.57000 | 3432.97000 | 21.2610 | 72957.9300 | 3431.54001 2014-03-03 00:34:00 | 3432.93000 | 3440.01000 | 3432.75000 | 3440.01000 | 24.5460 | 84323.4200 | 3435.31997 2014-03-03 00:35:00 | 3440.01000 | 3445.00000 | 3436.06000 | 3437.07000 | 29.1550 | 100362.0100 | 3442.35996 2014-03-03 00:36:00 | 3438.00000 | 3450.00000 | 3437.29000 | 3450.00000 | 165.5952 | 570970.4100 | 3447.98977 2014-03-03 00:37:00 | 3448.00000 | 3450.00000 | 3446.02000 | 3449.88000 | 31.0100 | 106925.5500 | 3448.10000 2014-03-03 00:38:00 | 3450.00000 | 3450.00000 | 3446.50000 | 3447.52000 | 61.0809 | 210699.2300 | 3449.51002 2014-03-03 00:39:00 | 3448.88000 | 3449.79000 | 3447.00000 | 3449.00000 | 18.3410 | 63253.1600 | 3448.73001 2014-03-03 00:40:00 | 3449.00000 | 3449.00000 | 3448.00000 | 3448.01000 | 21.7170 | 74885.4100 | 3448.23998 2014-03-03 00:41:00 | 3448.00000 | 3454.51000 | 3448.00000 | 3454.51000 | 24.8260 | 85662.2000 | 3450.49997 2014-03-03 00:42:00 | 3454.02000 | 3456.00000 | 3450.01000 | 3456.00000 | 28.2420 | 97575.7800 | 3454.99002 2014-03-03 00:43:00 | 3456.00000 | 3456.99000 | 3450.00000 | 3452.00000 | 42.6010 | 147099.2600 | 3452.95001 2014-03-03 00:44:00 | 3453.59000 | 3453.59000 | 3450.00000 | 3450.00000 | 26.9530 | 93030.9400 | 3451.60002 2014-03-03 00:45:00 | 3450.00000 | 3451.27000 | 3446.51000 | 3447.00000 | 29.1750 | 100591.7200 | 3447.86996 2014-03-03 00:46:00 | 3447.00000 | 3455.00000 | 3444.22000 | 3446.01000 | 19.6590 | 67830.6800 | 3450.35999 2014-03-03 00:47:00 | 3446.01000 | 3448.15000 | 3444.99000 | 3447.88000 | 19.2390 | 66283.2100 | 3445.24999 2014-03-03 00:48:00 | 3445.03000 | 3447.70000 | 3442.44000 | 3444.00000 | 9.8390 | 33889.3300 | 3444.39000 2014-03-03 00:49:00 | 3443.95000 | 3443.98000 | 3441.18000 | 3441.72000 | 48.2289 | 166042.6000 | 3442.79999 2014-03-03 00:50:00 | 3441.74000 | 3447.90000 | 3441.74000 | 3444.45000 | 4.3930 | 15124.9900 | 3442.98000 2014-03-03 00:51:00 | 3444.55000 | 3446.45000 | 3444.55000 | 3446.45000 | 1.8670 | 6432.0300 | 3445.11000 2014-03-03 00:52:00 | 3446.37000 | 3446.40000 | 3444.69000 | 3445.12000 | 5.9620 | 20543.9100 | 3445.81000 2014-03-03 00:53:00 | 3445.12000 | 3447.60000 | 3444.70000 | 3445.17000 | 17.7820 | 61262.2100 | 3445.18001 2014-03-03 00:54:00 | 3445.17000 | 3447.01000 | 3445.17000 | 3447.01000 | 20.7130 | 71384.6000 | 3446.37002 2014-03-03 00:55:00 | 3447.60000 | 3448.01000 | 3446.99000 | 3447.57000 | 38.3480 | 132212.9200 | 3447.70998 2014-03-03 00:56:00 | 3449.98000 | 3454.90000 | 3449.98000 | 3450.10000 | 19.7110 | 68010.6600 | 3450.39001 2014-03-03 00:57:00 | 3451.77000 | 3454.97000 | 3450.00000 | 3452.00000 | 48.4770 | 167267.6200 | 3450.44996 2014-03-03 00:58:00 | 3452.02000 | 3455.00000 | 3450.00000 | 3453.40000 | 33.0470 | 114046.7900 | 3451.04997 2014-03-03 00:59:00 | 3450.14000 | 3453.03000 | 3447.60000 | 3450.30000 | 21.2580 | 73356.1300 | 3450.74999 2014-03-03 01:00:00 | 3450.00000 | 3453.11000 | 3450.00000 | 3452.77000 | 15.9990 | 55212.1600 | 3450.98000 2014-03-03 01:01:00 | 3452.80000 | 3453.00000 | 3450.10000 | 3450.10000 | 14.2310 | 49135.6500 | 3452.72000 2014-03-03 01:02:00 | 3452.18000 | 3454.00000 | 3448.59000 | 3449.62000 | 23.7490 | 81972.5300 | 3451.61999 2014-03-03 01:03:00 | 3450.29000 | 3453.91000 | 3450.29000 | 3450.52000 | 29.8870 | 103147.1600 | 3451.23997 2014-03-03 01:04:00 | 3450.52000 | 3452.60000 | 3450.52000 | 3452.00000 | 15.6670 | 54082.7000 | 3452.00999 2014-03-03 01:05:00 | 3451.20000 | 3452.00000 | 3450.51000 | 3450.51000 | 9.3170 | 32154.0700 | 3451.11999 2014-03-03 01:06:00 | 3450.00000 | 3451.20000 | 3448.82000 | 3451.20000 | 5.9110 | 20398.5400 | 3450.94000 2014-03-03 01:07:00 | 3451.98000 | 3454.00000 | 3451.37000 | 3451.37000 | 15.8910 | 54877.8200 | 3453.39000 2014-03-03 01:08:00 | 3451.38000 | 3454.09000 | 3451.00000 | 3451.25000 | 23.3930 | 80744.8500 | 3451.67002 2014-03-03 01:09:00 | 3450.10000 | 3451.26000 | 3447.57000 | 3450.74000 | 31.2160 | 107698.2800 | 3450.09996 2014-03-03 01:10:00 | 3450.34000 | 3453.70000 | 3450.00000 | 3453.41000 | 47.8720 | 165234.6700 | 3451.59003 2014-03-03 01:11:00 | 3453.25000 | 3453.25000 | 3450.28000 | 3453.01000 | 2.5400 | 8771.0900 | 3453.18000 2014-03-03 01:12:00 | 3450.38000 | 3452.99000 | 3450.38000 | 3450.45000 | 3.0470 | 10517.1300 | 3451.64000 2014-03-03 01:13:00 | 3450.47000 | 3452.97000 | 3450.47000 | 3452.91000 | 1.1030 | 3806.9600 | 3451.46000 2014-03-03 01:14:00 | 3452.91000 | 3453.11000 | 3450.50000 | 3453.08000 | 3.2570 | 11244.8100 | 3452.50000 2014-03-03 01:15:00 | 3451.71000 | 3451.93000 | 3451.00000 | 3451.01000 | 24.0340 | 82948.3900 | 3451.29003 2014-03-03 01:16:00 | 3450.51000 | 3452.76000 | 3439.02000 | 3449.35000 | 51.8250 | 178644.8000 | 3447.07992 2014-03-03 01:17:00 | 3448.82000 | 3448.84000 | 3447.58000 | 3447.58000 | 7.8810 | 27175.0300 | 3448.17000 2014-03-03 01:18:00 | 3446.01000 | 3446.10000 | 3440.00000 | 3441.97000 | 37.3670 | 128659.9400 | 3443.13997 2014-03-03 01:19:00 | 3441.94000 | 3443.00000 | 3440.44000 | 3440.44000 | 14.9470 | 51457.0500 | 3442.62999 2014-03-03 01:20:00 | 3440.44000 | 3440.44000 | 3435.99000 | 3440.00000 | 45.8941 | 157836.5300 | 3439.15005 2014-03-03 01:21:00 | 3439.99000 | 3441.81000 | 3438.56000 | 3440.20000 | 14.8120 | 50951.0100 | 3439.85001 2014-03-03 01:22:00 | 3440.41000 | 3441.00000 | 3439.60000 | 3439.60000 | 3.5310 | 12148.1700 | 3440.43000 2014-03-03 01:23:00 | 3439.60000 | 3440.00000 | 3437.99000 | 3439.39000 | 13.1520 | 45227.5900 | 3438.84001 2014-03-03 01:24:00 | 3440.00000 | 3440.50000 | 3438.04000 | 3438.12000 | 3.8540 | 13252.3700 | 3438.60000 2014-03-03 01:25:00 | 3438.00000 | 3439.65000 | 3435.85000 | 3439.00000 | 40.9130 | 140635.5000 | 3437.43004 2014-03-03 01:26:00 | 3439.42000 | 3441.00000 | 3435.49000 | 3438.00000 | 25.9620 | 89288.5700 | 3439.20002 2014-03-03 01:27:00 | 3438.13000 | 3439.59000 | 3437.47000 | 3439.48000 | 6.5110 | 22391.1200 | 3438.97000 2014-03-03 01:28:00 | 3439.48000 | 3440.01000 | 3438.71000 | 3439.95000 | 3.6870 | 12681.4000 | 3439.49000 2014-03-03 01:29:00 | 3439.85000 | 3439.85000 | 3439.00000 | 3439.36000 | 2.0830 | 7164.4200 | 3439.47000 2014-03-03 01:30:00 | 3439.40000 | 3440.02000 | 3439.40000 | 3440.02000 | 4.7360 | 16290.8800 | 3439.79999 2014-03-03 01:31:00 | 3440.03000 | 3441.96000 | 3439.50000 | 3439.52000 | 8.2860 | 28504.3500 | 3440.05999 2014-03-03 01:32:00 | 3439.52000 | 3441.97000 | 3438.09000 | 3438.10000 | 28.3810 | 97606.1400 | 3439.14001 2014-03-03 01:33:00 | 3438.17000 | 3438.23000 | 3432.01000 | 3436.62000 | 17.3910 | 59771.0500 | 3436.90000 2014-03-03 01:34:00 | 3436.62000 | 3436.73000 | 3431.00000 | 3432.01000 | 56.9390 | 195540.9400 | 3434.21998 2014-03-03 01:35:00 | 3432.23000 | 3440.00000 | 3431.00000 | 3435.48000 | 31.4220 | 108027.9500 | 3437.97002 2014-03-03 01:36:00 | 3434.00000 | 3438.01000 | 3434.00000 | 3435.04000 | 26.4100 | 90710.2800 | 3434.69000 2014-03-03 01:37:00 | 3434.16000 | 3435.21000 | 3434.16000 | 3435.21000 | 2.0260 | 6959.2000 | 3434.95000 2014-03-03 01:38:00 | 3435.99000 | 3439.99000 | 3434.20000 | 3436.95000 | 15.4390 | 53076.1100 | 3437.79000 2014-03-03 01:39:00 | 3436.32000 | 3436.92000 | 3434.16000 | 3434.53000 | 11.6960 | 40176.3500 | 3435.04999 2014-03-03 01:40:00 | 3434.53000 | 3439.33000 | 3434.16000 | 3434.16000 | 54.1301 | 185992.0100 | 3436.02000 2014-03-03 01:41:00 | 3434.16000 | 3436.00000 | 3431.01000 | 3434.04000 | 15.6090 | 53597.4700 | 3433.75000 2014-03-03 01:42:00 | 3434.99000 | 3436.32000 | 3434.00000 | 3436.30000 | 14.1910 | 48745.4800 | 3434.96000 2014-03-03 01:43:00 | 3435.03000 | 3436.23000 | 3435.03000 | 3436.22000 | 0.6320 | 2171.3000 | 3435.60000 2014-03-03 01:44:00 | 3436.00000 | 3437.99000 | 3432.44000 | 3437.99000 | 8.7850 | 30183.6300 | 3435.80999 2014-03-03 01:45:00 | 3437.48000 | 3437.48000 | 3432.44000 | 3436.14000 | 49.0910 | 168660.4500 | 3435.67001 2014-03-03 01:46:00 | 3434.50000 | 3439.65000 | 3434.50000 | 3438.00000 | 6.4840 | 22281.6800 | 3436.41001 2014-03-03 01:47:00 | 3437.32000 | 3439.80000 | 3435.99000 | 3438.93000 | 8.3760 | 28788.6100 | 3437.03999 2014-03-03 01:48:00 | 3438.91000 | 3438.99000 | 3436.00000 | 3436.00000 | 6.3820 | 21939.2100 | 3437.67000 2014-03-03 01:49:00 | 3436.00000 | 3436.00000 | 3436.00000 | 3436.00000 | 0.2500 | 859.0000 | 3436.00000 2014-03-03 01:50:00 | 3436.00000 | 3436.98000 | 3432.10000 | 3436.04000 | 7.3670 | 25313.7000 | 3436.08999 2014-03-03 01:51:00 | 3436.00000 | 3436.00000 | 3434.00000 | 3434.01000 | 4.8920 | 16803.5700 | 3434.91000 2014-03-03 01:52:00 | 3434.10000 | 3434.16000 | 3434.10000 | 3434.13000 | 2.0240 | 6950.6700 | 3434.13000 2014-03-03 01:53:00 | 3434.17000 | 3434.17000 | 3434.00000 | 3434.05000 | 10.2390 | 35161.7200 | 3434.10000 2014-03-03 01:54:00 | 3434.04000 | 3434.10000 | 3433.96000 | 3434.10000 | 7.9330 | 27242.2400 | 3434.04001 2014-03-03 01:55:00 | 3432.30000 | 3434.00000 | 3432.30000 | 3433.99000 | 0.7400 | 2541.0500 | 3433.85000 2014-03-03 01:56:00 | 3432.01000 | 3434.00000 | 3431.99000 | 3432.14000 | 23.3680 | 80199.6000 | 3432.02999 2014-03-03 01:57:00 | 3432.22000 | 3434.00000 | 3432.11000 | 3434.00000 | 4.1110 | 14114.0000 | 3433.23000 2014-03-03 01:58:00 | 3434.00000 | 3434.00000 | 3429.97000 | 3430.00000 | 29.8180 | 102295.0600 | 3430.64998 2014-03-03 01:59:00 | 3430.00000 | 3439.01000 | 3430.00000 | 3436.32000 | 14.3220 | 49194.6100 | 3434.90001 2014-03-03 02:00:00 | 3436.00000 | 3439.48000 | 3435.63000 | 3437.48000 | 18.7450 | 64417.1400 | 3436.49997 2014-03-03 02:01:00 | 3439.97000 | 3439.97000 | 3436.81000 | 3437.01000 | 21.1670 | 72768.5700 | 3437.82998 2014-03-03 02:02:00 | 3437.03000 | 3438.99000 | 3436.95000 | 3438.63000 | 22.2520 | 76486.2600 | 3437.28001 2014-03-03 02:03:00 | 3437.04000 | 3437.05000 | 3435.99000 | 3436.09000 | 5.7440 | 19739.4300 | 3436.53001 2014-03-03 02:04:00 | 3436.87000 | 3438.56000 | 3434.03000 | 3438.56000 | 21.4710 | 73790.7000 | 3436.76001 2014-03-03 02:05:00 | 3436.04000 | 3436.11000 | 3436.04000 | 3436.11000 | 1.1260 | 3869.0100 | 3436.07000 2014-03-03 02:06:00 | 3436.00000 | 3437.62000 | 3434.69000 | 3436.16000 | 11.4020 | 39184.1400 | 3436.60001 2014-03-03 02:07:00 | 3435.99000 | 3435.99000 | 3434.00000 | 3434.00000 | 0.5470 | 1878.6900 | 3434.53000 2014-03-03 02:08:00 | 3434.00000 | 3435.00000 | 3434.00000 | 3435.00000 | 0.5800 | 1992.2900 | 3434.98000 2014-03-03 02:09:00 | 3435.00000 | 3435.00000 | 3434.06000 | 3434.06000 | 3.0910 | 10617.5100 | 3434.98000 2014-03-03 02:10:00 | 3434.93000 | 3437.88000 | 3434.02000 | 3434.50000 | 10.3350 | 35500.2000 | 3434.94998 2014-03-03 02:11:00 | 3434.00000 | 3434.50000 | 3434.00000 | 3434.00000 | 2.9040 | 9972.3600 | 3434.01000 2014-03-03 02:12:00 | 3434.50000 | 3435.00000 | 3432.02000 | 3433.02000 | 7.1620 | 24597.6700 | 3434.47000 2014-03-03 02:13:00 | 3433.00000 | 3433.02000 | 3432.01000 | 3432.03000 | 3.8900 | 13353.7400 | 3432.84000 2014-03-03 02:14:00 | 3433.02000 | 3435.00000 | 3433.02000 | 3434.98000 | 15.2810 | 52475.8700 | 3434.06000 2014-03-03 02:15:00 | 3435.00000 | 3435.00000 | 3434.10000 | 3434.82000 | 1.1800 | 4053.1700 | 3434.89000 2014-03-03 02:16:00 | 3435.00000 | 3436.00000 | 3434.24000 | 3435.00000 | 8.7890 | 30185.7400 | 3434.49000 2014-03-03 02:17:00 | 3435.00000 | 3437.00000 | 3435.00000 | 3435.50000 | 10.2200 | 35117.0700 | 3436.11000 2014-03-03 02:18:00 | 3435.50000 | 3435.51000 | 3434.50000 | 3435.00000 | 12.9380 | 44445.9500 | 3435.29999 2014-03-03 02:19:00 | 3436.30000 | 3439.98000 | 3434.60000 | 3439.98000 | 5.9960 | 20612.9200 | 3437.77999 2014-03-03 02:20:00 | 3434.68000 | 3436.15000 | 3434.68000 | 3436.15000 | 1.5480 | 5318.8300 | 3435.93000 2014-03-03 02:21:00 | 3436.16000 | 3437.94000 | 3436.16000 | 3436.39000 | 1.0600 | 3644.1200 | 3437.85000 2014-03-03 02:22:00 | 3436.51000 | 3437.94000 | 3436.51000 | 3437.94000 | 2.2670 | 7793.2100 | 3437.68000 2014-03-03 02:23:00 | 3436.01000 | 3436.80000 | 3435.00000 | 3436.80000 | 4.0840 | 14032.2200 | 3435.90000 2014-03-03 02:24:00 | 3436.83000 | 3436.83000 | 3435.00000 | 3435.05000 | 7.4740 | 25675.5300 | 3435.31001 2014-03-03 02:25:00 | 3435.05000 | 3435.05000 | 3435.01000 | 3435.01000 | 27.2160 | 93488.2600 | 3435.04997 2014-03-03 02:26:00 | 3435.01000 | 3436.96000 | 3435.01000 | 3436.87000 | 1.3540 | 4652.5700 | 3436.16000 2014-03-03 02:27:00 | 3436.00000 | 3436.00000 | 3435.66000 | 3436.00000 | 2.6520 | 9111.7600 | 3435.81000 2014-03-03 02:28:00 | 3436.00000 | 3437.00000 | 3435.96000 | 3436.99000 | 7.2840 | 25032.8900 | 3436.69001 2014-03-03 02:29:00 | 3437.50000 | 3438.00000 | 3436.90000 | 3436.90000 | 1.6420 | 5644.5200 | 3437.59000 2014-03-03 02:30:00 | 3438.97000 | 3438.97000 | 3436.64000 | 3436.64000 | 4.1000 | 14098.9400 | 3438.77000 2014-03-03 02:31:00 | 3437.00000 | 3437.00000 | 3435.16000 | 3436.00000 | 8.8460 | 30394.2600 | 3435.92999 2014-03-03 02:32:00 | 3436.00000 | 3436.05000 | 3436.00000 | 3436.00000 | 6.0700 | 20856.5900 | 3436.01000 2014-03-03 02:33:00 | 3435.96000 | 3435.96000 | 3435.10000 | 3435.16000 | 8.0040 | 27495.4600 | 3435.22001 2014-03-03 02:34:00 | 3437.15000 | 3437.19000 | 3436.30000 | 3436.32000 | 4.7550 | 16343.5200 | 3437.11999 2014-03-03 02:35:00 | 3436.95000 | 3437.60000 | 3436.95000 | 3437.01000 | 1.9200 | 6599.3900 | 3437.18000 2014-03-03 02:36:00 | 3437.04000 | 3437.04000 | 3437.02000 | 3437.02000 | 4.2440 | 14586.7500 | 3437.03000 2014-03-03 02:37:00 | 3437.00000 | 3438.00000 | 3437.00000 | 3437.95000 | 6.1800 | 21243.6200 | 3437.48000 2014-03-03 02:38:00 | 3436.19000 | 3436.19000 | 3436.19000 | 3436.19000 | 0.0970 | 333.3100 | 3436.19000 2014-03-03 02:39:00 | 3436.79000 | 3438.18000 | 3436.79000 | 3438.18000 | 2.2470 | 7724.5600 | 3437.72000 2014-03-03 02:40:00 | 3438.18000 | 3438.22000 | 3437.22000 | 3437.22000 | 1.2760 | 4387.0800 | 3438.15000 2014-03-03 02:41:00 | 3436.01000 | 3436.95000 | 3436.01000 | 3436.95000 | 2.2860 | 7855.9000 | 3436.53000 2014-03-03 02:42:00 | 3437.12000 | 3437.12000 | 3437.12000 | 3437.12000 | 0.2900 | 996.7600 | 3437.12000 2014-03-03 02:43:00 | 3436.02000 | 3436.06000 | 3435.11000 | 3436.06000 | 21.8970 | 75231.0700 | 3435.67998 2014-03-03 02:44:00 | 3435.11000 | 3435.94000 | 3435.11000 | 3435.11000 | 6.9480 | 23870.2700 | 3435.56000 2014-03-03 02:45:00 | 3435.11000 | 3435.11000 | 3435.00000 | 3435.11000 | 18.1870 | 62473.7900 | 3435.07998 2014-03-03 02:46:00 | 3435.26000 | 3435.74000 | 3435.00000 | 3435.03000 | 3.8380 | 13184.4900 | 3435.25000 2014-03-03 02:47:00 | 3435.70000 | 3435.70000 | 3434.58000 | 3434.64000 | 20.1580 | 69242.0200 | 3434.95999 2014-03-03 02:48:00 | 3434.64000 | 3434.64000 | 3430.00000 | 3432.00000 | 11.3030 | 38807.3200 | 3433.36001 2014-03-03 02:49:00 | 3430.01000 | 3432.00000 | 3430.00000 | 3430.05000 | 5.6740 | 19464.3200 | 3430.44001 2014-03-03 02:50:00 | 3430.53000 | 3432.00000 | 3428.34000 | 3431.16000 | 21.0560 | 72238.8800 | 3430.79998 2014-03-03 02:51:00 | 3425.80000 | 3431.01000 | 3423.82000 | 3430.81000 | 28.2270 | 96764.3100 | 3428.07998 2014-03-03 02:52:00 | 3429.99000 | 3431.02000 | 3421.97000 | 3427.83000 | 34.8280 | 119286.2400 | 3425.00998 2014-03-03 02:53:00 | 3427.66000 | 3427.66000 | 3426.00000 | 3427.32000 | 2.4440 | 8374.5400 | 3426.57000 2014-03-03 02:54:00 | 3426.12000 | 3426.21000 | 3426.12000 | 3426.21000 | 1.1180 | 3830.4100 | 3426.13000 2014-03-03 02:55:00 | 3426.20000 | 3427.00000 | 3426.00000 | 3426.00000 | 4.5850 | 15708.8900 | 3426.14999 2014-03-03 02:56:00 | 3426.38000 | 3426.64000 | 3425.46000 | 3426.09000 | 17.7210 | 60713.7200 | 3426.09001 2014-03-03 02:57:00 | 3424.01000 | 3426.14000 | 3415.58000 | 3417.29000 | 34.7900 | 119040.1200 | 3421.68000 2014-03-03 02:58:00 | 3417.29000 | 3422.37000 | 3411.00000 | 3412.00000 | 17.9710 | 61419.4400 | 3417.70001 2014-03-03 02:59:00 | 3416.60000 | 3416.90000 | 3405.00000 | 3414.00000 | 51.0630 | 174132.4200 | 3410.15004 2014-03-03 03:00:00 | 3410.57000 | 3418.00000 | 3410.57000 | 3412.00000 | 39.5360 | 134969.6500 | 3413.83995 2014-03-03 03:01:00 | 3411.24000 | 3415.99000 | 3408.31000 | 3415.99000 | 10.2780 | 35048.0800 | 3410.00999 2014-03-03 03:02:00 | 3415.99000 | 3415.99000 | 3407.81000 | 3409.48000 | 17.1440 | 58456.4300 | 3409.73002 2014-03-03 03:03:00 | 3409.47000 | 3412.00000 | 3409.45000 | 3411.98000 | 9.3270 | 31810.7100 | 3410.59999 2014-03-03 03:04:00 | 3410.00000 | 3413.99000 | 3405.00000 | 3411.19000 | 9.6270 | 32828.2500 | 3410.01999 2014-03-03 03:05:00 | 3410.99000 | 3414.86000 | 3408.95000 | 3410.51000 | 28.9290 | 98676.9900 | 3411.00999 2014-03-03 03:06:00 | 3410.43000 | 3410.51000 | 3409.01000 | 3410.41000 | 21.4910 | 73289.4800 | 3410.24001 2014-03-03 03:07:00 | 3410.41000 | 3412.00000 | 3410.23000 | 3411.00000 | 13.1650 | 44904.2100 | 3410.87998 2014-03-03 03:08:00 | 3414.00000 | 3414.00000 | 3410.40000 | 3410.40000 | 15.9840 | 54527.6300 | 3411.39002 2014-03-03 03:09:00 | 3411.00000 | 3414.00000 | 3411.00000 | 3413.00000 | 12.0290 | 41052.5900 | 3412.80000 2014-03-03 03:10:00 | 3413.00000 | 3417.00000 | 3412.99000 | 3416.00000 | 27.7810 | 94885.1000 | 3415.47001 2014-03-03 03:11:00 | 3417.25000 | 3420.00000 | 3416.00000 | 3416.29000 | 16.9580 | 57951.9100 | 3417.37999 2014-03-03 03:12:00 | 3416.00000 | 3420.01000 | 3416.00000 | 3420.01000 | 32.6960 | 111769.8500 | 3418.45996 2014-03-03 03:13:00 | 3420.51000 | 3422.00000 | 3420.51000 | 3420.51000 | 1.0830 | 3704.4300 | 3420.53000 2014-03-03 03:14:00 | 3420.51000 | 3427.12000 | 3420.00000 | 3422.98000 | 30.3890 | 103958.3100 | 3420.91999 2014-03-03 03:15:00 | 3423.67000 | 3423.67000 | 3420.00000 | 3423.02000 | 36.3900 | 124542.3800 | 3422.43000 2014-03-03 03:16:00 | 3423.00000 | 3424.99000 | 3423.00000 | 3423.09000 | 7.9090 | 27076.4300 | 3423.50000 2014-03-03 03:17:00 | 3423.04000 | 3423.04000 | 3420.81000 | 3421.38000 | 6.1770 | 21135.2600 | 3421.60999 2014-03-03 03:18:00 | 3420.80000 | 3421.41000 | 3420.00000 | 3421.41000 | 9.4160 | 32205.4800 | 3420.28999 2014-03-03 03:19:00 | 3421.42000 | 3424.00000 | 3420.00000 | 3420.06000 | 23.5220 | 80450.4300 | 3420.22001 2014-03-03 03:20:00 | 3420.01000 | 3422.03000 | 3420.01000 | 3422.03000 | 11.2320 | 38418.3500 | 3420.44001 2014-03-03 03:21:00 | 3422.49000 | 3422.49000 | 3420.00000 | 3420.00000 | 7.4240 | 25399.2700 | 3421.24001 2014-03-03 03:22:00 | 3420.00000 | 3420.00000 | 3420.00000 | 3420.00000 | 1.2320 | 4213.4400 | 3420.00000 2014-03-03 03:23:00 | 3420.00000 | 3420.00000 | 3418.00000 | 3418.00000 | 2.8900 | 9882.6600 | 3419.61000 2014-03-03 03:24:00 | 3418.00000 | 3418.95000 | 3414.30000 | 3416.54000 | 10.4620 | 35738.6100 | 3416.04001 2014-03-03 03:25:00 | 3417.93000 | 3418.99000 | 3414.00000 | 3416.00000 | 19.8600 | 67867.2900 | 3417.29000 2014-03-03 03:26:00 | 3416.57000 | 3420.92000 | 3413.00000 | 3414.51000 | 35.9460 | 122795.0100 | 3416.09996 2014-03-03 03:27:00 | 3416.20000 | 3416.20000 | 3410.01000 | 3414.97000 | 59.3260 | 202498.1800 | 3413.30993 2014-03-03 03:28:00 | 3410.34000 | 3419.92000 | 3410.01000 | 3410.02000 | 39.3710 | 134365.7900 | 3412.81001 2014-03-03 03:29:00 | 3410.02000 | 3413.88000 | 3410.01000 | 3412.86000 | 52.4600 | 179024.9500 | 3412.60000 2014-03-03 03:30:00 | 3411.00000 | 3414.18000 | 3410.52000 | 3412.02000 | 24.3420 | 83069.9800 | 3412.62001 2014-03-03 03:31:00 | 3412.00000 | 3414.00000 | 3412.00000 | 3414.00000 | 26.4470 | 90239.0800 | 3412.06998 2014-03-03 03:32:00 | 3412.54000 | 3413.45000 | 3412.07000 | 3412.07000 | 6.6560 | 22717.1300 | 3413.02999 2014-03-03 03:33:00 | 3413.43000 | 3413.44000 | 3412.00000 | 3412.07000 | 17.2040 | 58708.8900 | 3412.51002 2014-03-03 03:34:00 | 3412.97000 | 3413.06000 | 3412.00000 | 3412.90000 | 26.4960 | 90427.7300 | 3412.87997 2014-03-03 03:35:00 | 3412.90000 | 3416.99000 | 3412.03000 | 3416.99000 | 36.8340 | 125715.2900 | 3413.02004 2014-03-03 03:36:00 | 3416.99000 | 3417.59000 | 3415.03000 | 3417.00000 | 39.7681 | 135867.9600 | 3416.50998 2014-03-03 03:37:00 | 3417.00000 | 3421.99000 | 3417.00000 | 3421.98000 | 31.1960 | 106692.6900 | 3420.07996 2014-03-03 03:38:00 | 3418.09000 | 3425.00000 | 3417.74000 | 3424.98000 | 58.4181 | 199914.8600 | 3422.13997 2014-03-03 03:39:00 | 3423.55000 | 3425.00000 | 3418.00000 | 3419.51000 | 29.7220 | 101722.7800 | 3422.47002 2014-03-03 03:40:00 | 3419.00000 | 3419.98000 | 3418.00000 | 3419.98000 | 14.2130 | 48588.5900 | 3418.60001 2014-03-03 03:41:00 | 3419.98000 | 3422.00000 | 3418.22000 | 3421.00000 | 29.4860 | 100863.4300 | 3420.71997 2014-03-03 03:42:00 | 3421.01000 | 3422.51000 | 3421.00000 | 3421.00000 | 14.4950 | 49591.4900 | 3421.27998 2014-03-03 03:43:00 | 3421.00000 | 3425.00000 | 3421.00000 | 3424.99000 | 63.3620 | 216934.9200 | 3423.74004 2014-03-03 03:44:00 | 3422.02000 | 3425.00000 | 3422.00000 | 3423.00000 | 11.8500 | 40568.6700 | 3423.52000 2014-03-03 03:45:00 | 3422.70000 | 3426.17000 | 3418.00000 | 3426.17000 | 51.5081 | 176197.7500 | 3420.77997 2014-03-03 03:46:00 | 3426.68000 | 3430.00000 | 3426.57000 | 3427.61000 | 34.1050 | 116924.1200 | 3428.36005 2014-03-03 03:47:00 | 3426.67000 | 3431.26000 | 3426.09000 | 3431.26000 | 76.3099 | 261633.0900 | 3428.56000 2014-03-03 03:48:00 | 3431.76000 | 3435.00000 | 3419.00000 | 3428.00000 | 92.7440 | 318033.1000 | 3429.15011 2014-03-03 03:49:00 | 3428.00000 | 3430.51000 | 3425.09000 | 3429.63000 | 42.4851 | 145648.9900 | 3428.23994 2014-03-03 03:50:00 | 3430.00000 | 3431.00000 | 3425.01000 | 3429.51000 | 62.1111 | 212949.0800 | 3428.52002 2014-03-03 03:51:00 | 3429.67000 | 3436.00000 | 3429.67000 | 3430.09000 | 98.4959 | 338041.7400 | 3432.03988 2014-03-03 03:52:00 | 3436.00000 | 3440.00000 | 3430.10000 | 3435.17000 | 45.5149 | 156434.4000 | 3436.98993 2014-03-03 03:53:00 | 3435.00000 | 3436.99000 | 3430.90000 | 3435.00000 | 42.9110 | 147386.5000 | 3434.70001 2014-03-03 03:54:00 | 3435.00000 | 3437.50000 | 3435.00000 | 3435.10000 | 22.1820 | 76236.2200 | 3436.85001 2014-03-03 03:55:00 | 3435.21000 | 3437.50000 | 3435.21000 | 3437.50000 | 22.7700 | 78260.3200 | 3436.99000 2014-03-03 03:56:00 | 3437.50000 | 3440.00000 | 3437.00000 | 3437.50000 | 43.6259 | 149960.6800 | 3437.41995 2014-03-03 03:57:00 | 3438.01000 | 3438.36000 | 3437.00000 | 3437.00000 | 18.3830 | 63184.6900 | 3437.13002 2014-03-03 03:58:00 | 3437.00000 | 3443.00000 | 3435.28000 | 3435.28000 | 51.9591 | 178613.9400 | 3437.58999 2014-03-03 03:59:00 | 3437.03000 | 3437.78000 | 3427.00000 | 3428.00000 | 95.0369 | 326154.2700 | 3431.86991 2014-03-03 04:00:00 | 3430.00000 | 3432.00000 | 3428.18000 | 3432.00000 | 10.6700 | 36604.9100 | 3430.64000 2014-03-03 04:01:00 | 3430.00000 | 3434.00000 | 3429.00000 | 3432.64000 | 21.8880 | 75075.9400 | 3429.99999 2014-03-03 04:02:00 | 3430.07000 | 3433.98000 | 3430.07000 | 3432.00000 | 36.7390 | 126078.0200 | 3431.71999 2014-03-03 04:03:00 | 3431.72000 | 3434.00000 | 3430.00000 | 3431.00000 | 31.8910 | 109439.9500 | 3431.69001 2014-03-03 04:04:00 | 3431.11000 | 3433.59000 | 3430.00000 | 3430.01000 | 38.2550 | 131282.0600 | 3431.75994 2014-03-03 04:05:00 | 3431.11000 | 3432.97000 | 3431.11000 | 3432.91000 | 3.5700 | 12252.5400 | 3432.08000 2014-03-03 04:06:00 | 3432.35000 | 3432.36000 | 3432.35000 | 3432.36000 | 0.5000 | 1716.1800 | 3432.36000 2014-03-03 04:07:00 | 3430.20000 | 3432.29000 | 3430.20000 | 3431.27000 | 5.9660 | 20469.2200 | 3430.97999 2014-03-03 04:08:00 | 3430.20000 | 3432.38000 | 3430.20000 | 3431.32000 | 3.3800 | 11597.8700 | 3431.32000 2014-03-03 04:09:00 | 3430.55000 | 3432.00000 | 3430.55000 | 3431.32000 | 13.1640 | 45174.1300 | 3431.64002 2014-03-03 04:10:00 | 3432.39000 | 3434.00000 | 3430.21000 | 3433.99000 | 5.2940 | 18168.5900 | 3431.92001 2014-03-03 04:11:00 | 3434.00000 | 3436.06000 | 3430.21000 | 3431.00000 | 56.2169 | 192984.2800 | 3432.84995 2014-03-03 04:12:00 | 3431.01000 | 3433.49000 | 3431.01000 | 3431.64000 | 3.6780 | 12622.8000 | 3431.97000 2014-03-03 04:13:00 | 3434.00000 | 3436.06000 | 3431.69000 | 3434.03000 | 11.6500 | 40006.8700 | 3434.07000 2014-03-03 04:14:00 | 3432.01000 | 3432.52000 | 3432.00000 | 3432.13000 | 7.9560 | 27305.7200 | 3432.08999 2014-03-03 04:15:00 | 3432.13000 | 3437.00000 | 3432.00000 | 3437.00000 | 21.6470 | 74378.1300 | 3435.95998 2014-03-03 04:16:00 | 3436.99000 | 3437.00000 | 3431.00000 | 3431.99000 | 14.0160 | 48137.6000 | 3434.46998 2014-03-03 04:17:00 | 3432.00000 | 3434.91000 | 3431.99000 | 3434.91000 | 15.5650 | 53455.4000 | 3434.32998 2014-03-03 04:18:00 | 3433.98000 | 3435.97000 | 3432.22000 | 3433.09000 | 16.9390 | 58174.7800 | 3434.37000 2014-03-03 04:19:00 | 3433.10000 | 3436.01000 | 3432.00000 | 3434.00000 | 6.9920 | 24011.9100 | 3434.20000 2014-03-03 04:20:00 | 3433.92000 | 3435.98000 | 3432.55000 | 3435.98000 | 1.0900 | 3742.5500 | 3433.53000 2014-03-03 04:21:00 | 3433.91000 | 3433.96000 | 3433.69000 | 3433.69000 | 5.2140 | 17904.1500 | 3433.86001 2014-03-03 04:22:00 | 3433.68000 | 3436.00000 | 3433.63000 | 3436.00000 | 13.8780 | 47657.7700 | 3434.04999 2014-03-03 04:23:00 | 3435.00000 | 3436.00000 | 3434.88000 | 3435.96000 | 12.3800 | 42527.8900 | 3435.21000 2014-03-03 04:24:00 | 3435.97000 | 3436.00000 | 3434.69000 | 3435.99000 | 8.3690 | 28754.1300 | 3435.79000 2014-03-03 04:25:00 | 3434.60000 | 3437.02000 | 3433.00000 | 3435.00000 | 23.1690 | 79611.3700 | 3436.11999 2014-03-03 04:26:00 | 3435.96000 | 3438.00000 | 3435.00000 | 3436.11000 | 26.8130 | 92156.4200 | 3437.01002 2014-03-03 04:27:00 | 3436.17000 | 3438.00000 | 3436.00000 | 3437.94000 | 15.6630 | 53834.2200 | 3437.03001 2014-03-03 04:28:00 | 3439.00000 | 3439.00000 | 3434.30000 | 3435.50000 | 23.3390 | 80196.4900 | 3436.15999 2014-03-03 04:29:00 | 3435.51000 | 3436.00000 | 3435.51000 | 3435.97000 | 1.0730 | 3686.6100 | 3435.80000 2014-03-03 04:30:00 | 3436.00000 | 3436.00000 | 3435.06000 | 3435.98000 | 5.3390 | 18341.0900 | 3435.30000 2014-03-03 04:31:00 | 3435.94000 | 3436.10000 | 3435.00000 | 3436.10000 | 35.5140 | 122009.2000 | 3435.52004 2014-03-03 04:32:00 | 3437.31000 | 3438.00000 | 3437.00000 | 3438.00000 | 13.8420 | 47583.8300 | 3437.64001 2014-03-03 04:33:00 | 3438.01000 | 3440.00000 | 3438.01000 | 3440.00000 | 20.9160 | 71928.8600 | 3438.93998 2014-03-03 04:34:00 | 3441.50000 | 3442.23000 | 3436.01000 | 3440.08000 | 33.4720 | 115181.0900 | 3441.12002 2014-03-03 04:35:00 | 3442.00000 | 3442.00000 | 3439.55000 | 3439.55000 | 12.2410 | 42108.5500 | 3439.96000 2014-03-03 04:36:00 | 3439.56000 | 3441.45000 | 3436.01000 | 3436.34000 | 14.9940 | 51561.5900 | 3438.81002 2014-03-03 04:37:00 | 3436.33000 | 3438.00000 | 3430.00000 | 3436.68000 | 60.1830 | 206668.9600 | 3434.01005 2014-03-03 04:38:00 | 3436.00000 | 3438.00000 | 3434.01000 | 3436.03000 | 15.3300 | 52668.0300 | 3435.62000 2014-03-03 04:39:00 | 3436.21000 | 3440.00000 | 3436.21000 | 3440.00000 | 24.3020 | 83580.6400 | 3439.25001 2014-03-03 04:40:00 | 3440.00000 | 3442.80000 | 3437.00000 | 3438.94000 | 23.3090 | 80165.7700 | 3439.25999 2014-03-03 04:41:00 | 3439.99000 | 3442.80000 | 3438.95000 | 3442.80000 | 16.2950 | 56075.2300 | 3441.24998 2014-03-03 04:42:00 | 3442.80000 | 3444.88000 | 3442.00000 | 3444.85000 | 54.5400 | 187826.8900 | 3443.84000 2014-03-03 04:43:00 | 3444.80000 | 3444.88000 | 3442.78000 | 3444.80000 | 17.9090 | 61692.0700 | 3444.74999 2014-03-03 04:44:00 | 3443.43000 | 3444.88000 | 3443.40000 | 3444.88000 | 26.0530 | 89745.8300 | 3444.74002 2014-03-03 04:45:00 | 3444.78000 | 3444.88000 | 3442.35000 | 3442.92000 | 20.6140 | 70999.2800 | 3444.23002 2014-03-03 04:46:00 | 3443.00000 | 3444.80000 | 3441.94000 | 3444.00000 | 34.4770 | 118726.1200 | 3443.62997 2014-03-03 04:47:00 | 3444.00000 | 3444.88000 | 3442.11000 | 3443.32000 | 12.8380 | 44199.7500 | 3442.87999 2014-03-03 04:48:00 | 3442.64000 | 3442.65000 | 3440.00000 | 3440.00000 | 5.7520 | 19796.0800 | 3441.60000 2014-03-03 04:49:00 | 3440.00000 | 3441.00000 | 3439.00000 | 3439.57000 | 25.3790 | 87301.3300 | 3439.89999 2014-03-03 04:50:00 | 3439.57000 | 3439.57000 | 3437.50000 | 3437.83000 | 10.9650 | 37699.0600 | 3438.12998 2014-03-03 04:51:00 | 3436.59000 | 3438.01000 | 3435.00000 | 3438.01000 | 35.3310 | 121452.5300 | 3437.56001 2014-03-03 04:52:00 | 3436.04000 | 3438.01000 | 3436.01000 | 3438.00000 | 5.3580 | 18410.5200 | 3436.08000 2014-03-03 04:53:00 | 3437.90000 | 3437.99000 | 3436.10000 | 3437.87000 | 9.7600 | 33541.7100 | 3436.65000 2014-03-03 04:54:00 | 3437.87000 | 3438.00000 | 3436.00000 | 3436.50000 | 17.0040 | 58439.4300 | 3436.80002 2014-03-03 04:55:00 | 3436.50000 | 3436.50000 | 3435.00000 | 3436.00000 | 18.5490 | 63741.1700 | 3436.36999 2014-03-03 04:56:00 | 3435.03000 | 3436.00000 | 3430.80000 | 3432.07000 | 41.0810 | 141051.6600 | 3433.50001 2014-03-03 04:57:00 | 3432.06000 | 3432.06000 | 3430.81000 | 3430.81000 | 5.4410 | 18670.2900 | 3431.41000 2014-03-03 04:58:00 | 3430.14000 | 3432.31000 | 3430.00000 | 3432.31000 | 28.0370 | 96208.9200 | 3431.49998 2014-03-03 04:59:00 | 3432.30000 | 3436.50000 | 3432.30000 | 3436.50000 | 48.0150 | 164967.4000 | 3435.74993 2014-03-03 05:00:00 | 3437.00000 | 3440.00000 | 3437.00000 | 3438.01000 | 26.7290 | 91886.2300 | 3437.69999 2014-03-03 05:01:00 | 3438.99000 | 3438.99000 | 3435.55000 | 3435.55000 | 13.2360 | 45504.3000 | 3437.91998 2014-03-03 05:02:00 | 3436.60000 | 3436.60000 | 3434.00000 | 3436.00000 | 5.5990 | 19236.3500 | 3435.68000 2014-03-03 05:03:00 | 3436.09000 | 3438.00000 | 3433.00000 | 3435.03000 | 3.8290 | 13155.9800 | 3435.88000 2014-03-03 05:04:00 | 3435.01000 | 3437.91000 | 3435.01000 | 3436.60000 | 9.5000 | 32641.1100 | 3435.91000 2014-03-03 05:05:00 | 3436.59000 | 3436.99000 | 3435.01000 | 3435.40000 | 5.0190 | 17242.6300 | 3435.47000 2014-03-03 05:06:00 | 3435.00000 | 3435.99000 | 3435.00000 | 3435.93000 | 2.8290 | 9718.9000 | 3435.45000 2014-03-03 05:07:00 | 3434.10000 | 3435.91000 | 3434.00000 | 3435.00000 | 10.4170 | 35778.1300 | 3434.58999 2014-03-03 05:08:00 | 3435.03000 | 3438.00000 | 3435.03000 | 3438.00000 | 9.3490 | 32132.1300 | 3436.96000 2014-03-03 05:09:00 | 3436.00000 | 3438.00000 | 3436.00000 | 3437.02000 | 11.8660 | 40787.1300 | 3437.30999 2014-03-03 05:10:00 | 3437.02000 | 3438.80000 | 3437.00000 | 3438.80000 | 11.3280 | 38949.8800 | 3438.36999 2014-03-03 05:11:00 | 3438.80000 | 3440.00000 | 3438.00000 | 3439.57000 | 10.6890 | 36756.4300 | 3438.72000 2014-03-03 05:12:00 | 3439.49000 | 3440.01000 | 3438.60000 | 3440.00000 | 28.9310 | 99510.5800 | 3439.58001 2014-03-03 05:13:00 | 3439.99000 | 3441.00000 | 3439.99000 | 3441.00000 | 1.0360 | 3564.3800 | 3440.52000 2014-03-03 05:14:00 | 3440.07000 | 3441.04000 | 3440.07000 | 3440.80000 | 12.2710 | 42221.6700 | 3440.77000 2014-03-03 05:15:00 | 3441.97000 | 3442.00000 | 3441.97000 | 3442.00000 | 7.7270 | 26596.2400 | 3441.98999 2014-03-03 05:16:00 | 3443.00000 | 3445.00000 | 3443.00000 | 3445.00000 | 42.9430 | 147932.9200 | 3444.87004 2014-03-03 05:17:00 | 3446.00000 | 3447.50000 | 3446.00000 | 3447.00000 | 13.2870 | 45799.0400 | 3446.90999 2014-03-03 05:18:00 | 3447.00000 | 3447.98000 | 3447.00000 | 3447.00000 | 7.4140 | 25556.9400 | 3447.12001 2014-03-03 05:19:00 | 3447.03000 | 3447.99000 | 3447.00000 | 3447.97000 | 3.8430 | 13248.8300 | 3447.52000 2014-03-03 05:20:00 | 3445.10000 | 3445.12000 | 3444.88000 | 3444.99000 | 52.9590 | 182445.7400 | 3445.03998 2014-03-03 05:21:00 | 3444.88000 | 3444.88000 | 3443.47000 | 3444.00000 | 7.5720 | 26080.6200 | 3444.35000 2014-03-03 05:22:00 | 3444.00000 | 3444.08000 | 3443.00000 | 3443.50000 | 5.6760 | 19548.0600 | 3443.97999 2014-03-03 05:23:00 | 3443.00000 | 3443.00000 | 3441.98000 | 3443.00000 | 3.9330 | 13538.5600 | 3442.30000 2014-03-03 05:24:00 | 3444.99000 | 3445.00000 | 3442.31000 | 3442.31000 | 8.7110 | 29993.9200 | 3443.22000 2014-03-03 05:25:00 | 3443.00000 | 3444.80000 | 3442.50000 | 3442.50000 | 4.2760 | 14722.3300 | 3443.01000 2014-03-03 05:26:00 | 3443.00000 | 3445.00000 | 3443.00000 | 3443.81000 | 4.5680 | 15734.0000 | 3444.39000 2014-03-03 05:27:00 | 3443.74000 | 3444.68000 | 3442.44000 | 3442.50000 | 22.9300 | 78959.0100 | 3443.48000 2014-03-03 05:28:00 | 3442.46000 | 3442.47000 | 3438.73000 | 3438.86000 | 70.3759 | 242100.2300 | 3440.09992 2014-03-03 05:29:00 | 3439.98000 | 3440.00000 | 3439.97000 | 3439.99000 | 17.0130 | 58524.6200 | 3439.99001 2014-03-03 05:30:00 | 3439.00000 | 3439.49000 | 3438.12000 | 3438.12000 | 5.2160 | 17936.1500 | 3438.67999 2014-03-03 05:31:00 | 3438.12000 | 3438.68000 | 3437.01000 | 3438.60000 | 5.9270 | 20377.3300 | 3438.04999 2014-03-03 05:32:00 | 3437.10000 | 3437.10000 | 3434.91000 | 3435.43000 | 10.3310 | 35501.5700 | 3436.41000 2014-03-03 05:33:00 | 3436.93000 | 3436.93000 | 3435.00000 | 3436.39000 | 4.1870 | 14387.2600 | 3436.17000 2014-03-03 05:34:00 | 3436.36000 | 3436.36000 | 3434.00000 | 3434.00000 | 13.8480 | 47571.2900 | 3435.24999 2014-03-03 05:35:00 | 3434.00000 | 3434.00000 | 3431.78000 | 3431.78000 | 6.6360 | 22777.9200 | 3432.47999 2014-03-03 05:36:00 | 3432.28000 | 3435.65000 | 3430.15000 | 3435.00000 | 23.3350 | 80088.5600 | 3432.11997 2014-03-03 05:37:00 | 3435.00000 | 3435.00000 | 3430.00000 | 3430.00000 | 19.2550 | 66066.2000 | 3431.11997 2014-03-03 05:38:00 | 3435.00000 | 3438.22000 | 3431.93000 | 3436.00000 | 35.6750 | 122524.1600 | 3434.45005 2014-03-03 05:39:00 | 3435.87000 | 3437.86000 | 3434.15000 | 3437.00000 | 11.2620 | 38699.4500 | 3436.29001 2014-03-03 05:40:00 | 3437.02000 | 3440.51000 | 3437.00000 | 3440.51000 | 16.9900 | 58436.2800 | 3439.45000 2014-03-03 05:41:00 | 3441.77000 | 3445.00000 | 3435.00000 | 3445.00000 | 70.4971 | 242352.0100 | 3437.75994 2014-03-03 05:42:00 | 3442.62000 | 3442.62000 | 3436.00000 | 3440.50000 | 57.9050 | 199175.1300 | 3439.68992 2014-03-03 05:43:00 | 3440.10000 | 3444.00000 | 3440.10000 | 3443.91000 | 33.7400 | 116159.0000 | 3442.77000 2014-03-03 05:44:00 | 3442.00000 | 3442.00000 | 3440.19000 | 3440.96000 | 11.1760 | 38458.0700 | 3441.12999 2014-03-03 05:45:00 | 3440.21000 | 3444.00000 | 3438.98000 | 3439.99000 | 68.7189 | 236435.7400 | 3440.61998 2014-03-03 05:46:00 | 3439.99000 | 3441.98000 | 3439.53000 | 3439.60000 | 21.6550 | 74493.6600 | 3440.01997 2014-03-03 05:47:00 | 3440.00000 | 3441.85000 | 3440.00000 | 3441.00000 | 6.8720 | 23644.8100 | 3440.75000 2014-03-03 05:48:00 | 3441.00000 | 3441.00000 | 3440.00000 | 3440.01000 | 13.5260 | 46536.7900 | 3440.53998 2014-03-03 05:49:00 | 3440.20000 | 3440.20000 | 3434.99000 | 3435.00000 | 43.1151 | 148193.3600 | 3437.15994 2014-03-03 05:50:00 | 3434.04000 | 3435.00000 | 3429.99000 | 3433.95000 | 41.1690 | 141325.8400 | 3432.81999 2014-03-03 05:51:00 | 3430.53000 | 3430.53000 | 3420.75000 | 3423.29000 | 44.3420 | 151901.7900 | 3425.69003 2014-03-03 05:52:00 | 3422.29000 | 3426.00000 | 3421.89000 | 3421.98000 | 19.3970 | 66425.6200 | 3424.52998 2014-03-03 05:53:00 | 3422.00000 | 3426.00000 | 3420.15000 | 3422.31000 | 27.2430 | 93257.5100 | 3423.17002 2014-03-03 05:54:00 | 3422.31000 | 3423.92000 | 3421.00000 | 3422.01000 | 2.6120 | 8938.8300 | 3422.21000 2014-03-03 05:55:00 | 3423.85000 | 3425.00000 | 3422.02000 | 3425.00000 | 6.8770 | 23539.1100 | 3422.86999 2014-03-03 05:56:00 | 3424.51000 | 3427.77000 | 3423.22000 | 3426.30000 | 7.8870 | 27013.6000 | 3425.07999 2014-03-03 05:57:00 | 3426.30000 | 3426.30000 | 3422.11000 | 3422.11000 | 8.9290 | 30566.9000 | 3423.33000 2014-03-03 05:58:00 | 3423.42000 | 3424.39000 | 3420.63000 | 3420.63000 | 31.8240 | 108907.7400 | 3422.19004 2014-03-03 05:59:00 | 3420.30000 | 3421.06000 | 3420.00000 | 3421.01000 | 19.5680 | 66927.5500 | 3420.24999 2014-03-03 06:00:00 | 3421.01000 | 3422.01000 | 3420.01000 | 3420.30000 | 18.9690 | 64883.5500 | 3420.49999 2014-03-03 06:01:00 | 3421.38000 | 3421.38000 | 3420.01000 | 3420.40000 | 8.6650 | 29637.9800 | 3420.42001 2014-03-03 06:02:00 | 3420.01000 | 3420.40000 | 3418.00000 | 3419.99000 | 20.5610 | 70311.6100 | 3419.66001 2014-03-03 06:03:00 | 3419.95000 | 3420.41000 | 3418.00000 | 3420.41000 | 7.6220 | 26059.5200 | 3418.99000 2014-03-03 06:04:00 | 3420.00000 | 3421.00000 | 3417.00000 | 3420.00000 | 20.9200 | 71539.0700 | 3419.65000 2014-03-03 06:05:00 | 3417.53000 | 3421.91000 | 3417.53000 | 3420.14000 | 19.0660 | 65213.1800 | 3420.38998 2014-03-03 06:06:00 | 3421.99000 | 3421.99000 | 3418.01000 | 3420.18000 | 4.1000 | 14022.2700 | 3420.06000 2014-03-03 06:07:00 | 3420.21000 | 3420.72000 | 3420.20000 | 3420.72000 | 2.5060 | 8571.1300 | 3420.24000 2014-03-03 06:08:00 | 3421.36000 | 3421.39000 | 3421.22000 | 3421.39000 | 2.5340 | 8669.6100 | 3421.31000 2014-03-03 06:09:00 | 3422.00000 | 3423.89000 | 3420.00000 | 3423.83000 | 32.9850 | 112883.7900 | 3422.27995 2014-03-03 06:10:00 | 3423.79000 | 3425.10000 | 3420.01000 | 3425.10000 | 20.0090 | 68508.2400 | 3423.86999 2014-03-03 06:11:00 | 3425.09000 | 3425.17000 | 3423.77000 | 3425.17000 | 10.5400 | 36096.0600 | 3424.67000 2014-03-03 06:12:00 | 3425.17000 | 3426.09000 | 3425.17000 | 3425.98000 | 9.1350 | 31294.8400 | 3425.81999 2014-03-03 06:13:00 | 3425.98000 | 3427.15000 | 3425.30000 | 3426.60000 | 8.8550 | 30340.2500 | 3426.33999 2014-03-03 06:14:00 | 3425.00000 | 3427.00000 | 3425.00000 | 3425.51000 | 6.7680 | 23188.0500 | 3426.13000 2014-03-03 06:15:00 | 3425.60000 | 3425.60000 | 3422.06000 | 3422.06000 | 68.5920 | 234901.6800 | 3424.62004 2014-03-03 06:16:00 | 3422.00000 | 3424.00000 | 3421.56000 | 3424.00000 | 7.3070 | 25011.5500 | 3422.95999 2014-03-03 06:17:00 | 3424.04000 | 3427.68000 | 3424.04000 | 3426.26000 | 40.4530 | 138590.6600 | 3425.97004 2014-03-03 06:18:00 | 3427.22000 | 3435.60000 | 3426.99000 | 3427.00000 | 46.8330 | 160651.2200 | 3430.30004 2014-03-03 06:19:00 | 3427.00000 | 3427.00000 | 3426.35000 | 3427.00000 | 16.9840 | 58203.1500 | 3426.94002 2014-03-03 06:20:00 | 3426.10000 | 3427.00000 | 3426.00000 | 3426.05000 | 11.7110 | 40126.0500 | 3426.36000 2014-03-03 06:21:00 | 3425.70000 | 3425.87000 | 3424.00000 | 3424.00000 | 19.5140 | 66818.6600 | 3424.14002 2014-03-03 06:22:00 | 3424.04000 | 3425.79000 | 3421.37000 | 3422.05000 | 32.6620 | 111845.0300 | 3424.32002 2014-03-03 06:23:00 | 3422.03000 | 3423.95000 | 3422.03000 | 3422.60000 | 2.9120 | 9969.8400 | 3423.71000 2014-03-03 06:24:00 | 3423.87000 | 3423.88000 | 3421.36000 | 3422.00000 | 14.3510 | 49107.9100 | 3421.92000 2014-03-03 06:25:00 | 3422.03000 | 3422.99000 | 3422.03000 | 3422.11000 | 0.5440 | 1861.6400 | 3422.12000 2014-03-03 06:26:00 | 3422.99000 | 3425.89000 | 3422.00000 | 3425.89000 | 49.9720 | 171083.9900 | 3423.60003 2014-03-03 06:27:00 | 3424.70000 | 3427.00000 | 3422.29000 | 3424.56000 | 154.3281 | 528461.0600 | 3424.26991 2014-03-03 06:28:00 | 3424.44000 | 3425.50000 | 3424.36000 | 3425.00000 | 15.4120 | 52784.8000 | 3424.92001 2014-03-03 06:29:00 | 3425.51000 | 3425.51000 | 3425.00000 | 3425.00000 | 1.6940 | 5802.8000 | 3425.50000 2014-03-03 06:30:00 | 3426.43000 | 3427.00000 | 3425.01000 | 3427.00000 | 12.0330 | 41235.9500 | 3426.90001 2014-03-03 06:31:00 | 3427.00000 | 3427.00000 | 3426.20000 | 3427.00000 | 19.2130 | 65842.2700 | 3426.96002 2014-03-03 06:32:00 | 3428.00000 | 3429.50000 | 3426.28000 | 3427.25000 | 42.5169 | 145735.7500 | 3427.70996 2014-03-03 06:33:00 | 3429.41000 | 3430.00000 | 3426.49000 | 3426.96000 | 73.9590 | 253522.6400 | 3427.87998 2014-03-03 06:34:00 | 3426.95000 | 3427.00000 | 3426.95000 | 3427.00000 | 1.5950 | 5466.0300 | 3426.98000 2014-03-03 06:35:00 | 3427.22000 | 3429.05000 | 3427.22000 | 3429.05000 | 0.7670 | 2629.7700 | 3428.64000 2014-03-03 06:36:00 | 3428.46000 | 3428.46000 | 3427.77000 | 3427.84000 | 4.9940 | 17120.9500 | 3428.30001 2014-03-03 06:37:00 | 3426.24000 | 3426.36000 | 3419.00000 | 3420.00000 | 41.0150 | 140349.5600 | 3421.90994 2014-03-03 06:38:00 | 3420.00000 | 3420.00000 | 3419.00000 | 3420.00000 | 54.4779 | 186310.7400 | 3419.92997 2014-03-03 06:39:00 | 3420.00000 | 3420.00000 | 3419.99999 | 3420.00000 | 12.6860 | 43386.1200 | 3419.99999 2014-03-03 06:40:00 | 3420.38000 | 3423.85000 | 3420.38000 | 3422.00000 | 1.1370 | 3892.2700 | 3423.28000 2014-03-03 06:41:00 | 3421.00000 | 3424.00000 | 3420.42000 | 3421.00000 | 12.7900 | 43769.8600 | 3422.19000 2014-03-03 06:42:00 | 3420.97000 | 3422.21000 | 3420.97000 | 3421.00000 | 8.8820 | 30386.6700 | 3421.15001 2014-03-03 06:43:00 | 3423.37000 | 3423.48000 | 3420.03000 | 3422.83000 | 17.5170 | 59954.7300 | 3422.65998 2014-03-03 06:44:00 | . | . | . | . | . | . | . 2014-03-03 06:45:00 | 3421.99000 | 3422.00000 | 3421.98000 | 3421.98000 | 1.2610 | 4315.1200 | 3421.99000 2014-03-03 06:46:00 | 3421.96000 | 3427.00000 | 3421.00000 | 3422.01000 | 60.3731 | 206739.6900 | 3424.37005 2014-03-03 06:47:00 | 3422.01000 | 3423.18000 | 3422.01000 | 3423.18000 | 1.0300 | 3525.8400 | 3423.15000 2014-03-03 06:48:00 | 3423.16000 | 3423.39000 | 3423.16000 | 3423.17000 | 5.8430 | 20002.3700 | 3423.31001 2014-03-03 06:49:00 | 3423.00000 | 3423.01000 | 3422.96000 | 3423.00000 | 2.4180 | 8276.8100 | 3423.00000 2014-03-03 06:50:00 | 3422.39000 | 3422.47000 | 3422.01000 | 3422.47000 | 1.4090 | 4822.1300 | 3422.38000 2014-03-03 06:51:00 | 3423.00000 | 3425.50000 | 3422.50000 | 3425.01000 | 12.5190 | 42874.3300 | 3424.74000 2014-03-03 06:52:00 | 3423.12000 | 3427.02000 | 3423.11000 | 3427.02000 | 35.5490 | 121763.2000 | 3425.21999 2014-03-03 06:53:00 | 3427.82000 | 3427.82000 | 3427.11000 | 3427.15000 | 3.1410 | 10766.0700 | 3427.59000 2014-03-03 06:54:00 | 3427.79000 | 3427.82000 | 3424.54000 | 3427.75000 | 21.2420 | 72766.6200 | 3425.60001 2014-03-03 06:55:00 | 3427.54000 | 3427.75000 | 3424.20000 | 3425.98000 | 63.1370 | 216256.9300 | 3425.19995 2014-03-03 06:56:00 | 3426.48000 | 3427.00000 | 3424.35000 | 3426.91000 | 11.7910 | 40395.9400 | 3426.00000 2014-03-03 06:57:00 | 3427.00000 | 3427.00000 | 3425.18000 | 3425.23000 | 1.0880 | 3728.2600 | 3426.71000 2014-03-03 06:58:00 | 3425.18000 | 3426.85000 | 3425.09000 | 3425.09000 | 3.6110 | 12370.3300 | 3425.74000 2014-03-03 06:59:00 | 3425.29000 | 3426.89000 | 3425.29000 | 3426.05000 | 2.8330 | 9706.0900 | 3426.08000 2014-03-03 07:00:00 | 3426.06000 | 3426.85000 | 3426.00000 | 3426.04000 | 3.8370 | 13146.2800 | 3426.19000 2014-03-03 07:01:00 | 3426.81000 | 3426.81000 | 3425.50000 | 3426.34000 | 6.1700 | 21135.9600 | 3425.60000 2014-03-03 07:02:00 | 3426.34000 | 3429.00000 | 3425.60000 | 3426.39000 | 24.6970 | 84642.8800 | 3427.24998 2014-03-03 07:03:00 | 3426.39000 | 3426.39000 | 3425.61000 | 3425.61000 | 3.6190 | 12398.7900 | 3426.03000 2014-03-03 07:04:00 | 3426.40000 | 3426.99000 | 3425.62000 | 3426.99000 | 14.0320 | 48074.9300 | 3426.09001 2014-03-03 07:05:00 | 3426.00000 | 3426.98000 | 3424.99000 | 3424.99000 | 13.6090 | 46623.3900 | 3425.92000 2014-03-03 07:06:00 | 3424.97000 | 3425.00000 | 3424.13000 | 3424.98000 | 9.1800 | 31440.1000 | 3424.85000 2014-03-03 07:07:00 | 3425.00000 | 3428.89000 | 3420.05000 | 3428.89000 | 38.6230 | 132267.6900 | 3424.58003 2014-03-03 07:08:00 | 3428.89000 | 3428.89000 | 3425.00000 | 3427.65000 | 12.7190 | 43570.8000 | 3425.65000 2014-03-03 07:09:00 | 3427.00000 | 3428.90000 | 3427.00000 | 3428.89000 | 19.3710 | 66407.8500 | 3428.21001 2014-03-03 07:10:00 | 3428.02000 | 3428.06000 | 3425.99000 | 3427.95000 | 5.8060 | 19898.3500 | 3427.19999 2014-03-03 07:11:00 | 3427.04000 | 3428.00000 | 3427.04000 | 3427.96000 | 7.5030 | 25719.8900 | 3427.95001 2014-03-03 07:12:00 | 3428.05000 | 3428.90000 | 3424.50000 | 3427.22000 | 26.5130 | 90830.7600 | 3425.90002 2014-03-03 07:13:00 | 3427.22000 | 3428.96000 | 3426.70000 | 3428.84000 | 5.0890 | 17445.3500 | 3428.05000 2014-03-03 07:14:00 | 3428.84000 | 3429.50000 | 3427.25000 | 3428.06000 | 13.8870 | 47614.4800 | 3428.70999 2014-03-03 07:15:00 | 3428.04000 | 3429.50000 | 3428.03000 | 3429.50000 | 1.5960 | 5471.6400 | 3428.34000 2014-03-03 07:16:00 | 3429.50000 | 3431.99000 | 3428.47000 | 3431.99000 | 47.0710 | 161474.6100 | 3430.45001 2014-03-03 07:17:00 | 3429.08000 | 3431.90000 | 3429.00000 | 3429.31000 | 6.8810 | 23609.9400 | 3431.18000 2014-03-03 07:18:00 | 3429.96000 | 3431.18000 | 3429.96000 | 3431.18000 | 12.1530 | 41696.6300 | 3430.97001 2014-03-03 07:19:00 | 3432.00000 | 3432.00000 | 3429.01000 | 3430.00000 | 18.8920 | 64827.4000 | 3431.47001 2014-03-03 07:20:00 | 3430.73000 | 3431.25000 | 3430.73000 | 3431.00000 | 1.6140 | 5537.5500 | 3430.95000 2014-03-03 07:21:00 | 3431.01000 | 3431.87000 | 3431.01000 | 3431.13000 | 2.4960 | 8565.1800 | 3431.56000 2014-03-03 07:22:00 | 3431.04000 | 3433.00000 | 3431.04000 | 3431.89000 | 10.4650 | 35915.3000 | 3431.94998 2014-03-03 07:23:00 | 3433.00000 | 3433.00000 | 3431.91000 | 3431.95000 | 8.9190 | 30613.2600 | 3432.36000 2014-03-03 07:24:00 | 3431.91000 | 3432.96000 | 3429.00000 | 3429.97000 | 20.6580 | 70855.3100 | 3429.91999 2014-03-03 07:25:00 | 3433.00000 | 3433.00000 | 3429.42000 | 3431.70000 | 43.9551 | 150794.4000 | 3430.64994 2014-03-03 07:26:00 | 3431.70000 | 3432.00000 | 3429.00000 | 3432.00000 | 16.0470 | 55055.1900 | 3430.86999 2014-03-03 07:27:00 | 3432.00000 | 3433.00000 | 3432.00000 | 3433.00000 | 5.3840 | 18478.5800 | 3432.13001 2014-03-03 07:28:00 | 3433.00000 | 3438.70000 | 3433.00000 | 3437.51000 | 109.9980 | 378015.9000 | 3436.56994 2014-03-03 07:29:00 | 3438.67000 | 3438.70000 | 3434.99000 | 3435.66000 | 89.3920 | 307219.7300 | 3436.77005 2014-03-03 07:30:00 | 3434.99000 | 3435.60000 | 3429.99000 | 3429.99000 | 57.7620 | 198231.2600 | 3431.86003 2014-03-03 07:31:00 | 3429.02000 | 3429.99000 | 3429.01000 | 3429.02000 | 5.5200 | 18928.3200 | 3429.04000 2014-03-03 07:32:00 | 3429.01000 | 3435.00000 | 3429.00000 | 3431.46000 | 265.7881 | 912139.4300 | 3431.82985 2014-03-03 07:33:00 | 3431.50000 | 3431.50000 | 3431.00000 | 3431.09000 | 3.6380 | 12483.5700 | 3431.44000 2014-03-03 07:34:00 | . | . | . | . | . | . | . 2014-03-03 07:35:00 | 3430.89000 | 3430.90000 | 3430.86000 | 3430.90000 | 2.3070 | 7915.0700 | 3430.89000 2014-03-03 07:36:00 | 3430.93000 | 3430.93000 | 3429.00000 | 3429.00000 | 5.8150 | 19943.5300 | 3429.66999 2014-03-03 07:37:00 | 3429.00000 | 3432.00000 | 3429.00000 | 3429.46000 | 35.3420 | 121212.8600 | 3429.71002 2014-03-03 07:38:00 | 3429.93000 | 3432.00000 | 3429.93000 | 3432.00000 | 7.0000 | 24019.4500 | 3431.35000 2014-03-03 07:39:00 | 3433.00000 | 3433.00000 | 3431.31000 | 3432.94000 | 5.9340 | 20368.9500 | 3432.58001 2014-03-03 07:40:00 | 3433.00000 | 3435.00000 | 3432.35000 | 3433.91000 | 53.1030 | 182381.5800 | 3434.49005 2014-03-03 07:41:00 | 3435.91000 | 3439.00000 | 3435.46000 | 3437.01000 | 16.1890 | 55658.6200 | 3438.05000 2014-03-03 07:42:00 | 3437.01000 | 3440.00000 | 3437.00000 | 3437.08000 | 51.0620 | 175590.1000 | 3438.76003 2014-03-03 07:43:00 | 3437.58000 | 3441.00000 | 3437.58000 | 3440.00000 | 44.0940 | 151683.9600 | 3440.01005 2014-03-03 07:44:00 | 3440.95000 | 3441.01000 | 3437.00000 | 3437.02000 | 150.6161 | 517958.2800 | 3438.92983 2014-03-03 07:45:00 | 3439.39000 | 3441.53000 | 3437.00000 | 3440.10000 | 26.1750 | 90053.6100 | 3440.43996 2014-03-03 07:46:00 | 3440.12000 | 3443.00000 | 3440.00000 | 3441.96000 | 36.3590 | 125109.3400 | 3440.94999 2014-03-03 07:47:00 | 3441.98000 | 3441.98000 | 3434.14000 | 3434.14000 | 54.8320 | 188470.8600 | 3437.24003 2014-03-03 07:48:00 | 3436.18000 | 3439.90000 | 3434.46000 | 3437.66000 | 27.5230 | 94580.6300 | 3436.42002 2014-03-03 07:49:00 | 3437.76000 | 3439.90000 | 3437.70000 | 3438.00000 | 19.3970 | 66696.4000 | 3438.48998 2014-03-03 07:50:00 | 3438.00000 | 3439.90000 | 3434.20000 | 3437.91000 | 106.6981 | 366642.2800 | 3436.25994 2014-03-03 07:51:00 | 3437.39000 | 3443.00000 | 3434.62000 | 3440.99000 | 149.1979 | 513148.3300 | 3439.37991 2014-03-03 07:52:00 | 3442.00000 | 3443.00000 | 3437.46000 | 3442.00000 | 56.9981 | 196086.5100 | 3440.22997 2014-03-03 07:53:00 | 3440.03000 | 3442.90000 | 3440.03000 | 3442.90000 | 24.8420 | 85520.2000 | 3442.57001 2014-03-03 07:54:00 | 3443.00000 | 3443.63000 | 3441.40000 | 3443.00000 | 31.7300 | 109234.9900 | 3442.64000 2014-03-03 07:55:00 | 3442.96000 | 3445.00000 | 3441.00000 | 3443.73000 | 35.6570 | 122785.5100 | 3443.51997 2014-03-03 07:56:00 | 3443.13000 | 3443.13000 | 3441.00000 | 3442.10000 | 24.6140 | 84706.0400 | 3441.38003 2014-03-03 07:57:00 | 3442.07000 | 3442.32000 | 3438.01000 | 3438.78000 | 66.4029 | 228451.3500 | 3440.38006 2014-03-03 07:58:00 | 3439.50000 | 3441.96000 | 3437.70000 | 3440.51000 | 169.8091 | 584127.8800 | 3439.90995 2014-03-03 07:59:00 | 3441.05000 | 3443.99000 | 3436.11000 | 3443.09000 | 36.4140 | 125305.6800 | 3441.14004 2014-03-03 08:00:00 | 3443.52000 | 3444.99000 | 3442.49000 | 3444.98000 | 32.4520 | 111768.0200 | 3444.10002 2014-03-03 08:01:00 | 3444.99000 | 3446.99000 | 3444.52000 | 3446.03000 | 43.6229 | 150292.3900 | 3445.26004 2014-03-03 08:02:00 | 3446.96000 | 3446.96000 | 3441.97000 | 3445.97000 | 123.2810 | 424605.7900 | 3444.21004 2014-03-03 08:03:00 | 3445.94000 | 3449.98000 | 3445.85000 | 3449.50000 | 31.3810 | 108190.4700 | 3447.64001 2014-03-03 08:04:00 | 3449.00000 | 3449.99000 | 3446.60000 | 3447.00000 | 79.1639 | 273027.6700 | 3448.89009 2014-03-03 08:05:00 | 3448.39000 | 3449.99000 | 3448.39000 | 3449.92000 | 30.4600 | 105071.0300 | 3449.48000 2014-03-03 08:06:00 | 3449.99000 | 3453.00000 | 3449.84000 | 3452.88000 | 95.7370 | 330317.5600 | 3450.25992 2014-03-03 08:07:00 | 3452.88000 | 3460.00000 | 3452.88000 | 3459.91000 | 151.9949 | 525520.7500 | 3457.48977 2014-03-03 08:08:00 | 3459.98000 | 3465.00000 | 3451.00000 | 3462.00000 | 250.9062 | 868393.7500 | 3461.02972 2014-03-03 08:09:00 | 3462.00000 | 3472.20000 | 3460.00000 | 3469.03000 | 246.4780 | 855002.4000 | 3468.87985 2014-03-03 08:10:00 | 3469.93000 | 3479.80000 | 3469.03000 | 3472.29000 | 162.0351 | 562849.8200 | 3473.62977 2014-03-03 08:11:00 | 3472.29000 | 3476.06000 | 3470.00000 | 3471.00000 | 116.7780 | 405648.2300 | 3473.66993 2014-03-03 08:12:00 | 3470.00000 | 3475.00000 | 3462.11000 | 3466.00000 | 292.4129 | 1014207.8100 | 3468.41024 2014-03-03 08:13:00 | 3466.16000 | 3466.16000 | 3462.00000 | 3464.00000 | 40.2840 | 139536.8800 | 3463.83005 2014-03-03 08:14:00 | 3463.00000 | 3464.00000 | 3459.99000 | 3462.99000 | 122.9229 | 425490.3300 | 3461.44010 2014-03-03 08:15:00 | 3462.98000 | 3465.00000 | 3460.00000 | 3463.15000 | 41.5449 | 143819.8700 | 3461.78994 2014-03-03 08:16:00 | 3463.15000 | 3469.00000 | 3460.99000 | 3467.87000 | 73.5641 | 254870.8400 | 3464.61009 2014-03-03 08:17:00 | 3467.81000 | 3468.00000 | 3464.50000 | 3465.00000 | 89.3019 | 309526.7700 | 3466.07005 2014-03-03 08:18:00 | 3465.00000 | 3465.92000 | 3460.98000 | 3464.97000 | 153.5448 | 531738.0800 | 3463.08021 2014-03-03 08:19:00 | 3461.97000 | 3469.00000 | 3461.02000 | 3467.57000 | 87.1461 | 302061.4800 | 3466.14990 2014-03-03 08:20:00 | 3466.01000 | 3470.06000 | 3466.01000 | 3470.06000 | 14.0640 | 48776.5600 | 3468.19002 2014-03-03 08:21:00 | 3470.09000 | 3481.00000 | 3470.09000 | 3481.00000 | 234.4208 | 815268.5800 | 3477.80005 2014-03-03 08:22:00 | 3481.01000 | 3486.00000 | 3477.30000 | 3485.00000 | 123.0112 | 428311.3400 | 3481.89004 2014-03-03 08:23:00 | 3484.91000 | 3499.99000 | 3475.00000 | 3488.94000 | 327.4003 | 1142145.8200 | 3488.53003 2014-03-03 08:24:00 | 3490.00000 | 3495.00000 | 3490.00000 | 3490.00000 | 75.9651 | 265259.3400 | 3491.85989 2014-03-03 08:25:00 | 3490.00000 | 3491.90000 | 3481.00000 | 3484.00000 | 93.1200 | 324702.1300 | 3486.92000 2014-03-03 08:26:00 | 3482.01000 | 3484.99000 | 3482.00000 | 3482.50000 | 21.8480 | 76089.8700 | 3482.68999 2014-03-03 08:27:00 | 3483.99000 | 3483.99000 | 3472.00000 | 3473.34000 | 67.7300 | 235458.5000 | 3476.43000 2014-03-03 08:28:00 | 3473.70000 | 3479.00000 | 3471.01000 | 3479.00000 | 84.3859 | 293143.1000 | 3473.83990 2014-03-03 08:29:00 | 3476.01000 | 3480.00000 | 3472.00000 | 3474.30000 | 111.8110 | 388556.6700 | 3475.12003 2014-03-03 08:30:00 | 3474.00000 | 3474.00000 | 3469.53000 | 3471.00000 | 86.4280 | 300000.1900 | 3471.09995 2014-03-03 08:31:00 | 3470.48000 | 3479.00000 | 3470.48000 | 3478.04000 | 27.0390 | 93935.3700 | 3474.06999 2014-03-03 08:32:00 | 3479.47000 | 3480.00000 | 3476.00000 | 3476.70000 | 55.4011 | 192694.9100 | 3478.18002 2014-03-03 08:33:00 | 3476.70000 | 3477.91000 | 3475.01000 | 3477.43000 | 21.3310 | 74150.7400 | 3476.20001 2014-03-03 08:34:00 | 3476.32000 | 3478.00000 | 3475.00000 | 3475.00000 | 26.3250 | 91501.3900 | 3475.83996 2014-03-03 08:35:00 | 3474.52000 | 3477.38000 | 3474.27000 | 3477.38000 | 40.8189 | 141895.6400 | 3476.21999 2014-03-03 08:36:00 | 3477.01000 | 3479.00000 | 3477.00000 | 3477.22000 | 37.5090 | 130450.7400 | 3477.84999 2014-03-03 08:37:00 | 3477.48000 | 3478.14000 | 3476.00000 | 3478.01000 | 26.0050 | 90433.2700 | 3477.52996 2014-03-03 08:38:00 | 3478.00000 | 3482.89000 | 3477.64000 | 3482.89000 | 26.9810 | 93876.3800 | 3479.35001 2014-03-03 08:39:00 | 3480.01000 | 3490.60000 | 3480.01000 | 3490.00000 | 59.4821 | 207432.3900 | 3487.31004 2014-03-03 08:40:00 | 3490.00000 | 3495.00000 | 3488.00000 | 3494.87000 | 51.6390 | 180293.9200 | 3491.42999 2014-03-03 08:41:00 | 3494.87000 | 3496.00000 | 3490.99000 | 3491.00000 | 152.5701 | 533066.3600 | 3493.91001 2014-03-03 08:42:00 | 3492.63000 | 3498.00000 | 3492.63000 | 3493.15000 | 60.9161 | 212955.8100 | 3495.88993 2014-03-03 08:43:00 | 3493.20000 | 3493.61000 | 3488.00000 | 3491.92000 | 114.9170 | 401209.7500 | 3491.29990 2014-03-03 08:44:00 | 3490.00000 | 3499.00000 | 3490.00000 | 3491.08000 | 154.9179 | 541473.7100 | 3495.22991 2014-03-03 08:45:00 | 3494.00000 | 3495.87000 | 3491.02000 | 3492.30000 | 105.6760 | 369202.2500 | 3493.71988 2014-03-03 08:46:00 | 3492.79000 | 3496.00000 | 3491.01000 | 3494.07000 | 259.4389 | 906373.0100 | 3493.58992 2014-03-03 08:47:00 | 3495.00000 | 3495.90000 | 3493.00000 | 3493.00000 | 20.3650 | 71168.2400 | 3494.63003 2014-03-03 08:48:00 | 3493.00000 | 3493.63000 | 3488.09000 | 3490.46000 | 70.2099 | 245115.5200 | 3491.18000 2014-03-03 08:49:00 | 3488.00000 | 3495.00000 | 3487.61000 | 3489.13000 | 47.7161 | 166539.5400 | 3490.21995 2014-03-03 08:50:00 | 3486.59000 | 3489.90000 | 3486.59000 | 3488.21000 | 18.1140 | 63185.2100 | 3488.20002 2014-03-03 08:51:00 | 3488.02000 | 3488.21000 | 3483.01000 | 3484.97000 | 38.3701 | 133807.1100 | 3487.28000 2014-03-03 08:52:00 | 3483.03000 | 3484.97000 | 3476.01000 | 3483.00000 | 86.9469 | 302508.3600 | 3479.22992 2014-03-03 08:53:00 | 3482.91000 | 3483.00000 | 3476.11000 | 3482.47000 | 22.6200 | 78738.8800 | 3480.94000 2014-03-03 08:54:00 | 3481.92000 | 3484.45000 | 3481.47000 | 3482.02000 | 29.1140 | 101394.2500 | 3482.66003 2014-03-03 08:55:00 | 3482.01000 | 3482.01000 | 3479.91000 | 3479.99000 | 44.8151 | 156015.1100 | 3481.30994 2014-03-03 08:56:00 | 3480.00000 | 3480.00000 | 3476.13000 | 3478.11000 | 33.5530 | 116704.1600 | 3478.20003 2014-03-03 08:57:00 | 3478.10000 | 3478.10000 | 3476.03000 | 3476.12000 | 21.9770 | 76394.5300 | 3476.10998 2014-03-03 08:58:00 | 3476.12000 | 3478.10000 | 3476.12000 | 3477.27000 | 19.0610 | 66279.1500 | 3477.21001 2014-03-03 08:59:00 | 3477.29000 | 3481.98000 | 3477.29000 | 3481.12000 | 214.2783 | 745675.5500 | 3479.93989 2014-03-03 09:00:00 | 3480.59000 | 3483.91000 | 3478.67000 | 3482.98000 | 160.7750 | 559652.8200 | 3480.96977 2014-03-03 09:01:00 | 3482.98000 | 3486.00000 | 3482.10000 | 3485.00000 | 13.4110 | 46726.8000 | 3484.21000 2014-03-03 09:02:00 | 3484.89000 | 3484.89000 | 3483.00000 | 3483.40000 | 10.4560 | 36424.0900 | 3483.55999 2014-03-03 09:03:00 | 3483.40000 | 3484.47000 | 3482.00000 | 3482.00000 | 33.6470 | 117176.9300 | 3482.53997 2014-03-03 09:04:00 | 3480.60000 | 3483.99000 | 3480.00000 | 3481.27000 | 42.0000 | 146228.0000 | 3481.62000 2014-03-03 09:05:00 | 3482.00000 | 3482.00000 | 3480.10000 | 3481.08000 | 37.6470 | 131051.1800 | 3481.04997 2014-03-03 09:06:00 | 3481.98000 | 3484.50000 | 3481.98000 | 3484.00000 | 15.3760 | 53557.0000 | 3483.15998 2014-03-03 09:07:00 | 3483.91000 | 3484.50000 | 3481.72000 | 3482.25000 | 22.1300 | 77094.0400 | 3483.69000 2014-03-03 09:08:00 | 3483.70000 | 3484.00000 | 3483.70000 | 3483.96000 | 9.7150 | 33846.1600 | 3483.90999 2014-03-03 09:09:00 | 3483.71000 | 3484.00000 | 3482.00000 | 3483.88000 | 35.1470 | 122425.9300 | 3483.24997 2014-03-03 09:10:00 | 3483.40000 | 3486.00000 | 3483.40000 | 3486.00000 | 27.0140 | 94138.9800 | 3484.82003 2014-03-03 09:11:00 | 3486.00000 | 3488.70000 | 3485.99000 | 3486.56000 | 16.7200 | 58301.1300 | 3486.91000 2014-03-03 09:12:00 | 3487.01000 | 3488.70000 | 3485.99000 | 3488.58000 | 30.7020 | 107076.1800 | 3487.60002 2014-03-03 09:13:00 | 3488.52000 | 3489.00000 | 3487.98000 | 3489.00000 | 17.4570 | 60898.9400 | 3488.50999 2014-03-03 09:14:00 | 3487.99000 | 3489.00000 | 3487.99000 | 3488.00000 | 16.1130 | 56208.9100 | 3488.42001 2014-03-03 09:15:00 | 3488.98000 | 3489.00000 | 3487.98000 | 3487.98000 | 9.7470 | 34000.1200 | 3488.26999 2014-03-03 09:16:00 | 3487.65000 | 3487.72000 | 3487.00000 | 3487.00000 | 5.7360 | 20003.7400 | 3487.39999 2014-03-03 09:17:00 | 3486.10000 | 3487.50000 | 3486.10000 | 3486.98000 | 10.2510 | 35745.4200 | 3487.02000 2014-03-03 09:18:00 | 3487.00000 | 3487.00000 | 3486.35000 | 3486.35000 | 0.1880 | 655.4900 | 3486.65000 2014-03-03 09:19:00 | 3486.36000 | 3487.71000 | 3486.36000 | 3487.71000 | 23.6110 | 82321.4500 | 3486.57001 2014-03-03 09:20:00 | 3488.00000 | 3494.60000 | 3488.00000 | 3491.21000 | 84.9270 | 296470.7400 | 3490.88993 2014-03-03 09:21:00 | 3493.43000 | 3496.00000 | 3490.15000 | 3492.26000 | 239.6947 | 837160.0100 | 3492.60964 2014-03-03 09:22:00 | 3495.58000 | 3497.99000 | 3492.08000 | 3497.98000 | 107.8771 | 377022.8100 | 3494.92991 2014-03-03 09:23:00 | 3497.97000 | 3499.89000 | 3497.00000 | 3499.89000 | 54.3750 | 190206.8700 | 3498.05992 2014-03-03 09:24:00 | 3499.89000 | 3500.00000 | 3499.00000 | 3500.00000 | 158.5529 | 554905.2000 | 3499.81013 2014-03-03 09:25:00 | 3500.00000 | 3509.10000 | 3499.99000 | 3509.00000 | 168.8268 | 591531.9700 | 3503.77985 2014-03-03 09:26:00 | 3509.00000 | 3514.00000 | 3505.00000 | 3512.77000 | 133.9481 | 470066.7700 | 3509.31993 2014-03-03 09:27:00 | 3512.77000 | 3520.03000 | 3512.00000 | 3520.00000 | 89.0359 | 313063.6400 | 3516.14990 2014-03-03 09:28:00 | 3520.03000 | 3525.00000 | 3514.80000 | 3518.02000 | 183.5798 | 645931.1700 | 3518.52999 2014-03-03 09:29:00 | 3519.97000 | 3523.88000 | 3518.00000 | 3523.00000 | 62.0640 | 218511.9200 | 3520.75007 2014-03-03 09:30:00 | 3523.88000 | 3533.00000 | 3520.27000 | 3533.00000 | 168.6621 | 595262.6400 | 3529.32010 2014-03-03 09:31:00 | 3533.00000 | 3548.00000 | 3532.07000 | 3545.99000 | 146.9959 | 520456.6500 | 3540.61983 2014-03-03 09:32:00 | 3548.00000 | 3553.00000 | 3542.30000 | 3542.30000 | 261.1003 | 926587.6600 | 3548.78002 2014-03-03 09:33:00 | 3540.00000 | 3546.00000 | 3531.98000 | 3535.00000 | 230.3609 | 814666.6100 | 3536.48006 2014-03-03 09:34:00 | 3534.29000 | 3538.00000 | 3530.00000 | 3533.97000 | 154.1972 | 544726.2300 | 3532.65988 2014-03-03 09:35:00 | 3533.00000 | 3544.25000 | 3531.00000 | 3544.24000 | 80.8779 | 286104.8600 | 3537.48995 2014-03-03 09:36:00 | 3544.18000 | 3550.00000 | 3540.00000 | 3546.43000 | 247.5579 | 878082.8200 | 3546.97985 2014-03-03 09:37:00 | 3546.43000 | 3550.00000 | 3539.99000 | 3539.99000 | 181.7420 | 644171.7000 | 3544.43010 2014-03-03 09:38:00 | 3542.00000 | 3542.00000 | 3539.00000 | 3540.00000 | 74.3599 | 263246.0800 | 3540.16000 2014-03-03 09:39:00 | 3539.35000 | 3540.00000 | 3534.00000 | 3536.81000 | 79.2890 | 280492.7000 | 3537.59998 2014-03-03 09:40:00 | 3536.82000 | 3540.00000 | 3534.01000 | 3536.06000 | 38.5710 | 136442.9300 | 3537.45001 2014-03-03 09:41:00 | 3536.04000 | 3540.08000 | 3529.50000 | 3539.49000 | 99.0839 | 350222.9600 | 3534.61011 2014-03-03 09:42:00 | 3540.00000 | 3540.00000 | 3534.24000 | 3536.50000 | 131.6591 | 465737.3200 | 3537.44996 2014-03-03 09:43:00 | 3530.01000 | 3536.00000 | 3530.01000 | 3534.05000 | 222.0962 | 784616.9700 | 3532.77976 2014-03-03 09:44:00 | 3534.56000 | 3535.80000 | 3532.23000 | 3532.23000 | 252.8881 | 893668.6100 | 3533.84986 2014-03-03 09:45:00 | 3532.23000 | 3535.41000 | 3526.01000 | 3528.00000 | 276.2249 | 975416.4100 | 3531.23960 2014-03-03 09:46:00 | 3528.00000 | 3537.98000 | 3526.03000 | 3537.98000 | 88.2939 | 311562.8600 | 3528.70010 2014-03-03 09:47:00 | 3537.00000 | 3539.90000 | 3535.51000 | 3537.25000 | 284.7191 | 1007293.5200 | 3537.84993 2014-03-03 09:48:00 | 3537.00000 | 3541.51000 | 3536.98000 | 3541.50000 | 15.7530 | 55754.0800 | 3539.27001 2014-03-03 09:49:00 | 3541.50000 | 3549.99000 | 3540.00000 | 3549.08000 | 196.3692 | 696403.5800 | 3546.39995 2014-03-03 09:50:00 | 3549.36000 | 3554.00000 | 3546.61000 | 3550.00000 | 96.1771 | 341489.2300 | 3550.62992 2014-03-03 09:51:00 | 3550.00000 | 3555.00000 | 3550.00000 | 3551.60000 | 102.4109 | 363737.8400 | 3551.75003 2014-03-03 09:52:00 | 3551.61000 | 3560.00000 | 3550.01000 | 3550.87000 | 339.6785 | 1207774.2900 | 3555.63985 2014-03-03 09:53:00 | 3553.78000 | 3561.00000 | 3550.66000 | 3553.00000 | 160.8282 | 571831.1300 | 3555.53992 2014-03-03 09:54:00 | 3553.00000 | 3555.01000 | 3544.00000 | 3544.85000 | 158.6191 | 563307.1800 | 3551.31996 2014-03-03 09:55:00 | 3544.01000 | 3547.85000 | 3542.02000 | 3544.41000 | 36.7090 | 130106.8700 | 3544.27999 2014-03-03 09:56:00 | 3543.00000 | 3543.00000 | 3537.00000 | 3542.73000 | 122.5088 | 433699.7000 | 3540.14996 2014-03-03 09:57:00 | 3542.89000 | 3550.00000 | 3542.89000 | 3550.00000 | 38.2010 | 135514.6500 | 3547.41001 2014-03-03 09:58:00 | 3548.02000 | 3549.90000 | 3544.00000 | 3544.00000 | 27.2670 | 96691.9500 | 3546.11998 2014-03-03 09:59:00 | 3545.48000 | 3550.00000 | 3545.48000 | 3550.00000 | 54.6849 | 194077.4000 | 3549.00992 2014-03-03 10:00:00 | 3550.00000 | 3563.00000 | 3550.00000 | 3563.00000 | 188.0382 | 668936.5200 | 3557.44991 2014-03-03 10:01:00 | 3563.00000 | 3588.00000 | 3563.00000 | 3588.00000 | 135.1369 | 483484.6100 | 3577.73988 2014-03-03 10:02:00 | 3588.00000 | 3595.00000 | 3580.00000 | 3589.76000 | 324.1614 | 1163528.8600 | 3589.35013 2014-03-03 10:03:00 | 3588.08000 | 3590.01000 | 3573.99000 | 3582.55000 | 265.4732 | 951355.2100 | 3583.62024 2014-03-03 10:04:00 | 3582.50000 | 3590.00000 | 3580.00000 | 3584.02000 | 153.8871 | 551700.5900 | 3585.09988 2014-03-03 10:05:00 | 3586.00000 | 3586.00000 | 3576.62000 | 3577.63000 | 44.0709 | 157734.3300 | 3579.10001 2014-03-03 10:06:00 | 3579.00000 | 3583.20000 | 3574.94000 | 3580.18000 | 156.6939 | 560926.4100 | 3579.76017 2014-03-03 10:07:00 | 3576.76000 | 3583.19000 | 3575.01000 | 3580.21000 | 42.2449 | 151266.8900 | 3580.70994 2014-03-03 10:08:00 | 3580.17000 | 3582.00000 | 3575.00000 | 3575.00000 | 50.2109 | 179708.4900 | 3579.07001 2014-03-03 10:09:00 | 3575.54000 | 3576.51000 | 3574.52000 | 3574.52000 | 30.0440 | 107418.2700 | 3575.37003 2014-03-03 10:10:00 | 3574.00000 | 3581.00000 | 3565.10000 | 3572.00000 | 187.2681 | 668951.5900 | 3572.15990 2014-03-03 10:11:00 | 3571.99000 | 3582.00000 | 3570.00000 | 3580.00000 | 273.5262 | 978591.9100 | 3577.68971 2014-03-03 10:12:00 | 3580.00000 | 3584.00000 | 3578.04000 | 3582.02000 | 107.4111 | 384759.5800 | 3582.12003 2014-03-03 10:13:00 | 3582.51000 | 3585.00000 | 3581.00000 | 3585.00000 | 123.0119 | 440874.8300 | 3584.00007 2014-03-03 10:14:00 | 3584.99000 | 3587.99000 | 3584.94000 | 3584.94000 | 52.6380 | 188718.1500 | 3585.20997 2014-03-03 10:15:00 | 3584.00000 | 3586.24000 | 3580.99000 | 3586.24000 | 34.5400 | 123784.0000 | 3583.79000 2014-03-03 10:16:00 | 3586.22000 | 3588.00000 | 3585.00000 | 3586.00000 | 44.6490 | 160108.0600 | 3585.92999 2014-03-03 10:17:00 | 3585.00000 | 3585.50000 | 3582.01000 | 3582.01000 | 19.9060 | 71359.6300 | 3584.82998 2014-03-03 10:18:00 | 3582.01000 | 3583.99000 | 3580.00000 | 3582.05000 | 255.1973 | 914086.1200 | 3581.87981 2014-03-03 10:19:00 | 3582.05000 | 3584.21000 | 3582.00000 | 3584.21000 | 16.8020 | 60213.9900 | 3583.74001 2014-03-03 10:20:00 | 3585.00000 | 3585.00000 | 3582.20000 | 3583.07000 | 9.3570 | 33537.5700 | 3584.21999 2014-03-03 10:21:00 | 3582.00000 | 3582.00000 | 3573.00000 | 3575.00000 | 24.8080 | 88755.6400 | 3577.69999 2014-03-03 10:22:00 | 3573.00000 | 3573.00000 | 3540.00000 | 3540.01000 | 229.6591 | 816178.5500 | 3553.86994 2014-03-03 10:23:00 | 3540.00000 | 3542.99000 | 3518.00000 | 3531.00000 | 191.4538 | 675786.0900 | 3529.76021 2014-03-03 10:24:00 | 3531.00000 | 3540.00000 | 3530.00000 | 3536.00000 | 118.9279 | 420415.9000 | 3535.04993 2014-03-03 10:25:00 | 3536.01000 | 3547.22000 | 3535.00000 | 3540.31000 | 312.3754 | 1105858.6500 | 3540.15959 2014-03-03 10:26:00 | 3541.42000 | 3552.00000 | 3541.00000 | 3550.00000 | 31.0910 | 110343.9100 | 3549.06001 2014-03-03 10:27:00 | 3549.77000 | 3551.00000 | 3540.02000 | 3543.79000 | 115.7321 | 410391.9900 | 3546.05007 2014-03-03 10:28:00 | 3543.80000 | 3544.90000 | 3538.01000 | 3541.00000 | 64.8479 | 229623.9800 | 3540.95996 2014-03-03 10:29:00 | 3541.49000 | 3547.99000 | 3541.00000 | 3543.46000 | 182.6978 | 647554.1900 | 3544.39989 2014-03-03 10:30:00 | 3543.45000 | 3550.00000 | 3541.00000 | 3547.29000 | 216.1670 | 766694.5600 | 3546.76982 2014-03-03 10:31:00 | 3547.00000 | 3549.90000 | 3545.34000 | 3547.79000 | 12.3330 | 43752.3400 | 3547.58001 2014-03-03 10:32:00 | 3549.89000 | 3550.00000 | 3546.09000 | 3547.91000 | 111.7040 | 396329.2100 | 3548.03013 2014-03-03 10:33:00 | 3547.00000 | 3550.00000 | 3546.21000 | 3549.96000 | 55.5050 | 196957.6500 | 3548.46992 2014-03-03 10:34:00 | 3549.64000 | 3549.64000 | 3540.00000 | 3540.00000 | 43.7080 | 154949.7700 | 3545.10998 2014-03-03 10:35:00 | 3543.80000 | 3549.99000 | 3540.64000 | 3549.99000 | 90.7579 | 321772.9900 | 3545.39995 2014-03-03 10:36:00 | 3549.00000 | 3554.29000 | 3549.00000 | 3554.29000 | 31.3180 | 111213.5400 | 3551.10998 2014-03-03 10:37:00 | 3555.41000 | 3557.53000 | 3553.93000 | 3553.93000 | 18.9100 | 67249.5200 | 3556.29000 2014-03-03 10:38:00 | 3550.11000 | 3554.00000 | 3550.11000 | 3553.99000 | 66.3840 | 235808.4400 | 3552.19007 2014-03-03 10:39:00 | 3555.55000 | 3557.63000 | 3550.01000 | 3551.00000 | 29.4170 | 104520.3200 | 3553.05998 2014-03-03 10:40:00 | 3552.65000 | 3552.65000 | 3549.91000 | 3551.98000 | 41.0980 | 145916.3000 | 3550.44998 2014-03-03 10:41:00 | 3550.16000 | 3552.99000 | 3549.00000 | 3551.49000 | 26.5340 | 94205.1800 | 3550.36003 2014-03-03 10:42:00 | 3551.49000 | 3555.00000 | 3550.72000 | 3555.00000 | 25.1060 | 89214.7400 | 3553.51997 2014-03-03 10:43:00 | 3554.99000 | 3560.00000 | 3554.98000 | 3559.49000 | 12.7380 | 45302.5800 | 3556.48999 2014-03-03 10:44:00 | 3558.90000 | 3564.00000 | 3558.89000 | 3563.85000 | 37.6320 | 133995.8100 | 3560.69002 2014-03-03 10:45:00 | 3565.00000 | 3570.00000 | 3562.10000 | 3566.00000 | 45.0350 | 160636.3100 | 3566.91994 2014-03-03 10:46:00 | 3569.48000 | 3570.00000 | 3564.76000 | 3564.76000 | 124.9181 | 445713.8800 | 3568.04993 2014-03-03 10:47:00 | 3567.52000 | 3568.01000 | 3561.00000 | 3562.90000 | 52.5230 | 187221.3100 | 3564.56004 2014-03-03 10:48:00 | 3562.36000 | 3563.08000 | 3560.00000 | 3560.48000 | 76.7561 | 273316.1100 | 3560.83992 2014-03-03 10:49:00 | 3560.50000 | 3560.52000 | 3551.99000 | 3554.01000 | 100.3171 | 356767.7000 | 3556.39992 2014-03-03 10:50:00 | 3552.28000 | 3559.99000 | 3552.25000 | 3555.00000 | 62.9730 | 223873.3400 | 3555.07005 2014-03-03 10:51:00 | 3557.91000 | 3557.91000 | 3548.01000 | 3550.26000 | 221.2679 | 785558.7100 | 3550.25987 2014-03-03 10:52:00 | 3550.98000 | 3550.98000 | 3545.00000 | 3546.00000 | 149.3549 | 529809.6400 | 3547.32021 2014-03-03 10:53:00 | 3546.00000 | 3546.00000 | 3542.00000 | 3542.98000 | 18.0990 | 64168.6300 | 3545.41999 2014-03-03 10:54:00 | 3542.97000 | 3545.03000 | 3537.19000 | 3537.99000 | 109.0051 | 386085.1800 | 3541.89985 2014-03-03 10:55:00 | 3540.00000 | 3540.00000 | 3538.03000 | 3538.03000 | 15.2340 | 53912.7300 | 3538.97002 2014-03-03 10:56:00 | 3538.03000 | 3541.99000 | 3532.00000 | 3536.00000 | 100.7241 | 356296.3300 | 3537.35012 2014-03-03 10:57:00 | 3536.16000 | 3537.96000 | 3534.11000 | 3534.81000 | 125.0600 | 442192.1400 | 3535.84000 2014-03-03 10:58:00 | 3534.09000 | 3538.00000 | 3533.33000 | 3533.97000 | 36.4350 | 128826.4100 | 3535.78995 2014-03-03 10:59:00 | 3533.50000 | 3537.56000 | 3532.48000 | 3537.56000 | 23.1060 | 81683.3200 | 3535.15997 2014-03-03 11:00:00 | 3535.11000 | 3540.00000 | 3535.11000 | 3540.00000 | 131.6278 | 465854.6300 | 3539.17992 2014-03-03 11:01:00 | 3540.00000 | 3540.00000 | 3535.00000 | 3536.93000 | 118.6619 | 419892.1900 | 3538.56006 2014-03-03 11:02:00 | 3535.51000 | 3539.99000 | 3535.50000 | 3539.97000 | 28.4540 | 100665.9200 | 3537.85003 2014-03-03 11:03:00 | 3537.95000 | 3539.98000 | 3535.99000 | 3538.10000 | 46.1620 | 163315.7300 | 3537.88003 2014-03-03 11:04:00 | 3537.97000 | 3540.00000 | 3537.00000 | 3538.00000 | 44.4789 | 157399.8800 | 3538.74999 2014-03-03 11:05:00 | 3539.00000 | 3546.00000 | 3538.23000 | 3542.89000 | 55.8150 | 197619.6000 | 3540.61992 2014-03-03 11:06:00 | 3542.29000 | 3549.23000 | 3542.14000 | 3548.11000 | 192.2270 | 681348.5600 | 3544.49984 2014-03-03 11:07:00 | 3548.50000 | 3549.00000 | 3542.05000 | 3545.93000 | 202.8329 | 719077.2000 | 3545.17017 2014-03-03 11:08:00 | 3545.93000 | 3550.00000 | 3545.93000 | 3549.01000 | 212.2341 | 753248.4700 | 3549.14024 2014-03-03 11:09:00 | 3550.00000 | 3550.00000 | 3545.10000 | 3546.98000 | 19.6340 | 69653.3100 | 3547.59002 2014-03-03 11:10:00 | 3545.12000 | 3545.53000 | 3540.01000 | 3542.00000 | 249.1389 | 882731.6600 | 3543.12993 2014-03-03 11:11:00 | 3542.06000 | 3547.99000 | 3540.00000 | 3541.42000 | 103.6021 | 367272.6100 | 3545.03006 2014-03-03 11:12:00 | 3541.44000 | 3545.52000 | 3538.44000 | 3543.98000 | 199.1953 | 705768.7900 | 3543.09974 2014-03-03 11:13:00 | 3541.54000 | 3544.62000 | 3541.54000 | 3544.61000 | 3.6090 | 12787.9000 | 3543.34000 2014-03-03 11:14:00 | 3545.00000 | 3545.00000 | 3540.00000 | 3540.00000 | 9.5660 | 33884.1200 | 3542.13999 2014-03-03 11:15:00 | 3540.65000 | 3540.65000 | 3538.00000 | 3538.00000 | 14.6800 | 51943.4900 | 3538.38000 2014-03-03 11:16:00 | 3537.03000 | 3539.98000 | 3537.03000 | 3539.00000 | 13.9120 | 49221.3500 | 3538.05001 2014-03-03 11:17:00 | 3539.00000 | 3540.60000 | 3537.00000 | 3540.60000 | 20.5650 | 72768.6800 | 3538.46997 2014-03-03 11:18:00 | 3540.60000 | 3540.60000 | 3537.00000 | 3537.00000 | 54.9000 | 194239.3600 | 3538.06000 2014-03-03 11:19:00 | 3537.03000 | 3539.49000 | 3535.00000 | 3535.14000 | 56.2979 | 199116.2100 | 3536.82997 2014-03-03 11:20:00 | 3534.53000 | 3537.96000 | 3533.92000 | 3533.92000 | 132.7469 | 469399.7400 | 3536.04988 2014-03-03 11:21:00 | 3533.92000 | 3537.94000 | 3530.00000 | 3534.19000 | 114.8441 | 405739.6000 | 3532.96013 2014-03-03 11:22:00 | 3534.18000 | 3537.28000 | 3534.01000 | 3534.04000 | 106.0040 | 374785.7200 | 3535.58012 2014-03-03 11:23:00 | 3534.04000 | 3537.94000 | 3534.00000 | 3535.00000 | 12.4030 | 43842.1800 | 3534.80001 2014-03-03 11:24:00 | 3537.09000 | 3539.00000 | 3534.00000 | 3537.04000 | 65.3350 | 231016.2400 | 3535.87009 2014-03-03 11:25:00 | 3537.06000 | 3538.80000 | 3531.02000 | 3535.59000 | 93.4760 | 330446.0400 | 3535.08989 2014-03-03 11:26:00 | 3533.56000 | 3535.87000 | 3527.00000 | 3530.01000 | 137.4622 | 485497.2100 | 3531.86009 2014-03-03 11:27:00 | 3530.00000 | 3536.08000 | 3528.51000 | 3532.14000 | 212.4259 | 750254.1800 | 3531.83975 2014-03-03 11:28:00 | 3532.94000 | 3533.66000 | 3527.01000 | 3530.00000 | 129.2370 | 456397.8700 | 3531.47989 2014-03-03 11:29:00 | 3531.00000 | 3533.40000 | 3531.00000 | 3531.52000 | 26.0150 | 91867.2300 | 3531.31996 2014-03-03 11:30:00 | 3531.53000 | 3533.00000 | 3531.00000 | 3532.00000 | 7.1010 | 25081.6100 | 3532.12000 2014-03-03 11:31:00 | 3532.00000 | 3533.00000 | 3531.00000 | 3532.27000 | 7.0530 | 24911.6500 | 3532.06001 2014-03-03 11:32:00 | 3532.26000 | 3532.26000 | 3524.08000 | 3524.08000 | 119.8078 | 422481.9700 | 3526.32993 2014-03-03 11:33:00 | 3525.00000 | 3528.00000 | 3520.00000 | 3525.95000 | 121.0859 | 426626.8200 | 3523.33986 2014-03-03 11:34:00 | 3527.79000 | 3528.00000 | 3520.01000 | 3525.53000 | 222.4632 | 784153.7900 | 3524.87020 2014-03-03 11:35:00 | 3526.00000 | 3531.88000 | 3526.00000 | 3528.60000 | 8.3720 | 29547.5700 | 3529.33000 2014-03-03 11:36:00 | 3529.88000 | 3536.00000 | 3529.88000 | 3535.90000 | 22.9360 | 81027.4600 | 3532.75997 2014-03-03 11:37:00 | 3534.64000 | 3539.27000 | 3534.00000 | 3537.35000 | 13.5840 | 48033.2300 | 3536.02002 2014-03-03 11:38:00 | 3537.28000 | 3540.59000 | 3536.75000 | 3539.01000 | 31.4250 | 111208.2800 | 3538.84996 2014-03-03 11:39:00 | 3539.01000 | 3539.02000 | 3530.77000 | 3538.11000 | 255.8080 | 904414.4300 | 3535.51986 2014-03-03 11:40:00 | 3539.00000 | 3545.00000 | 3538.00000 | 3545.00000 | 21.0150 | 74466.4000 | 3543.48997 2014-03-03 11:41:00 | 3545.00000 | 3550.00000 | 3544.12000 | 3548.87000 | 41.0979 | 145778.9400 | 3547.10998 2014-03-03 11:42:00 | 3546.01000 | 3550.00000 | 3546.01000 | 3548.08000 | 117.0969 | 415505.5300 | 3548.38990 2014-03-03 11:43:00 | 3549.61000 | 3552.00000 | 3548.00000 | 3548.52000 | 130.8539 | 464574.5500 | 3550.33014 2014-03-03 11:44:00 | 3549.92000 | 3554.00000 | 3542.00000 | 3548.37000 | 208.5201 | 739985.8600 | 3548.75001 2014-03-03 11:45:00 | 3546.55000 | 3554.99000 | 3544.06000 | 3554.99000 | 82.9541 | 294594.0000 | 3551.29010 2014-03-03 11:46:00 | 3552.08000 | 3555.00000 | 3552.00000 | 3554.57000 | 24.4340 | 86827.5700 | 3553.56003 2014-03-03 11:47:00 | 3555.00000 | 3555.00000 | 3549.15000 | 3550.00000 | 28.7900 | 102236.7000 | 3551.12000 2014-03-03 11:48:00 | 3549.31000 | 3554.99000 | 3547.01000 | 3547.96000 | 56.8720 | 201975.6800 | 3551.41003 2014-03-03 11:49:00 | 3547.00000 | 3549.06000 | 3547.00000 | 3548.88000 | 10.7870 | 38272.1300 | 3547.98999 2014-03-03 11:50:00 | 3548.69000 | 3550.61000 | 3547.00000 | 3549.00000 | 34.8430 | 123654.4500 | 3548.90003 2014-03-03 11:51:00 | 3548.97000 | 3548.97000 | 3545.11000 | 3547.53000 | 75.7220 | 268585.2100 | 3546.99004 2014-03-03 11:52:00 | 3547.53000 | 3548.12000 | 3545.50000 | 3546.00000 | 17.4180 | 61768.9800 | 3546.26999 2014-03-03 11:53:00 | 3546.24000 | 3549.47000 | 3545.11000 | 3549.46000 | 19.3380 | 68607.2500 | 3547.78999 2014-03-03 11:54:00 | 3549.46000 | 3550.00000 | 3548.23000 | 3550.00000 | 18.8660 | 66964.2600 | 3549.46998 2014-03-03 11:55:00 | 3549.51000 | 3553.50000 | 3548.47000 | 3553.50000 | 54.7359 | 194362.3600 | 3550.90994 2014-03-03 11:56:00 | 3553.50000 | 3556.63000 | 3546.00000 | 3549.25000 | 180.7981 | 641775.3000 | 3549.67990 2014-03-03 11:57:00 | 3546.03000 | 3551.71000 | 3546.03000 | 3551.00000 | 287.4810 | 1019988.3600 | 3548.02008 2014-03-03 11:58:00 | 3551.01000 | 3552.01000 | 3546.03000 | 3549.98000 | 29.6190 | 105190.0800 | 3551.43999 2014-03-03 11:59:00 | 3548.00000 | 3548.01000 | 3538.88000 | 3538.88000 | 169.0411 | 598757.2200 | 3542.08005 2014-03-03 12:00:00 | 3538.91000 | 3544.99000 | 3536.78000 | 3543.56000 | 161.4818 | 571886.2600 | 3541.49008 2014-03-03 12:01:00 | 3544.99000 | 3545.00000 | 3540.00000 | 3540.00000 | 40.4340 | 143251.2100 | 3542.84005 2014-03-03 12:02:00 | 3540.00000 | 3540.00000 | 3537.00000 | 3537.22000 | 13.7560 | 48668.6400 | 3537.98998 2014-03-03 12:03:00 | 3537.20000 | 3542.01000 | 3537.20000 | 3542.01000 | 11.4570 | 40561.2800 | 3540.30999 2014-03-03 12:04:00 | 3542.01000 | 3543.00000 | 3539.93000 | 3539.93000 | 35.1400 | 124433.3800 | 3541.08000 2014-03-03 12:05:00 | 3539.42000 | 3542.00000 | 3539.25000 | 3541.97000 | 4.5400 | 16072.7000 | 3540.24000 2014-03-03 12:06:00 | 3540.06000 | 3541.99000 | 3540.00000 | 3540.00000 | 4.4210 | 15651.9400 | 3540.36000 2014-03-03 12:07:00 | 3539.96000 | 3540.56000 | 3538.01000 | 3540.45000 | 9.2040 | 32575.8900 | 3539.32001 2014-03-03 12:08:00 | 3540.50000 | 3543.50000 | 3540.47000 | 3543.50000 | 14.8940 | 52758.7200 | 3542.28002 2014-03-03 12:09:00 | 3544.00000 | 3549.80000 | 3542.60000 | 3547.83000 | 61.2779 | 217320.9700 | 3546.47996 2014-03-03 12:10:00 | 3547.27000 | 3549.80000 | 3544.55000 | 3544.55000 | 126.8801 | 449985.4300 | 3546.54000 2014-03-03 12:11:00 | 3544.55000 | 3545.00000 | 3539.01000 | 3539.01000 | 119.0559 | 421747.1800 | 3542.42986 2014-03-03 12:12:00 | 3539.85000 | 3540.20000 | 3539.00000 | 3539.11000 | 10.8810 | 38509.0900 | 3539.11000 2014-03-03 12:13:00 | 3541.82000 | 3545.00000 | 3539.30000 | 3545.00000 | 32.2380 | 114169.4600 | 3541.45998 2014-03-03 12:14:00 | 3543.82000 | 3546.99000 | 3541.00000 | 3542.53000 | 69.6731 | 246862.8500 | 3543.16006 2014-03-03 12:15:00 | 3542.53000 | 3544.00000 | 3540.00000 | 3540.71000 | 73.8481 | 261519.5800 | 3541.31996 2014-03-03 12:16:00 | 3540.71000 | 3542.99000 | 3540.01000 | 3540.10000 | 6.4980 | 23009.5400 | 3541.02000 2014-03-03 12:17:00 | 3540.83000 | 3545.00000 | 3540.00000 | 3544.86000 | 43.0190 | 152371.1200 | 3541.94999 2014-03-03 12:18:00 | 3542.00000 | 3544.00000 | 3542.00000 | 3543.86000 | 13.7640 | 48753.3500 | 3542.09002 2014-03-03 12:19:00 | 3543.86000 | 3545.11000 | 3543.86000 | 3545.11000 | 24.9490 | 88439.5100 | 3544.80999 2014-03-03 12:20:00 | 3545.12000 | 3546.00000 | 3542.00000 | 3542.02000 | 7.0280 | 24910.5000 | 3544.46000 2014-03-03 12:21:00 | 3542.02000 | 3544.02000 | 3541.00000 | 3541.70000 | 25.8070 | 91403.1500 | 3541.79998 2014-03-03 12:22:00 | 3541.71000 | 3543.11000 | 3538.90000 | 3538.90000 | 27.7480 | 98259.6400 | 3541.13998 2014-03-03 12:23:00 | 3540.50000 | 3541.04000 | 3538.01000 | 3538.01000 | 36.8130 | 130336.5300 | 3540.50003 2014-03-03 12:24:00 | 3538.00000 | 3538.99000 | 3537.40000 | 3538.98000 | 30.4260 | 107638.7500 | 3537.71997 2014-03-03 12:25:00 | 3538.97000 | 3543.00000 | 3535.00000 | 3543.00000 | 56.8320 | 201111.3600 | 3538.70003 2014-03-03 12:26:00 | 3542.09000 | 3545.00000 | 3540.09000 | 3543.67000 | 35.0910 | 124331.2000 | 3543.11001 2014-03-03 12:27:00 | 3544.24000 | 3544.24000 | 3542.01000 | 3543.67000 | 3.1880 | 11296.8100 | 3543.54000 2014-03-03 12:28:00 | 3543.94000 | 3543.94000 | 3543.94000 | 3543.94000 | 0.5000 | 1771.9700 | 3543.94000 2014-03-03 12:29:00 | 3543.93000 | 3545.00000 | 3542.69000 | 3543.79000 | 9.3370 | 33093.4300 | 3544.32999 2014-03-03 12:30:00 | 3543.80000 | 3544.35000 | 3540.00000 | 3542.02000 | 68.4299 | 242327.4600 | 3541.25000 2014-03-03 12:31:00 | 3543.97000 | 3548.50000 | 3543.97000 | 3548.30000 | 25.1800 | 89281.2600 | 3545.72000 2014-03-03 12:32:00 | 3548.28000 | 3548.28000 | 3544.01000 | 3545.00000 | 19.2890 | 68385.1900 | 3545.28999 2014-03-03 12:33:00 | 3547.00000 | 3547.00000 | 3546.86000 | 3546.86000 | 3.5670 | 12651.9800 | 3546.95000 2014-03-03 12:34:00 | 3547.00000 | 3548.00000 | 3544.10000 | 3548.00000 | 13.7570 | 48798.1700 | 3547.14999 2014-03-03 12:35:00 | 3548.00000 | 3548.00000 | 3546.11000 | 3548.00000 | 15.1350 | 53689.6200 | 3547.37998 2014-03-03 12:36:00 | 3548.00000 | 3548.00000 | 3543.01000 | 3546.00000 | 13.1470 | 46611.3000 | 3545.38999 2014-03-03 12:37:00 | 3546.10000 | 3565.00000 | 3546.08000 | 3552.28000 | 221.4441 | 787490.5700 | 3556.16025 2014-03-03 12:38:00 | 3553.56000 | 3553.56000 | 3546.07000 | 3549.18000 | 157.6392 | 559373.2000 | 3548.43996 2014-03-03 12:39:00 | 3548.80000 | 3549.87000 | 3546.05000 | 3546.87000 | 307.6196 | 1091452.7100 | 3548.05996 2014-03-03 12:40:00 | 3546.89000 | 3549.98000 | 3546.80000 | 3548.54000 | 14.7300 | 52263.4900 | 3548.10000 2014-03-03 12:41:00 | 3548.00000 | 3550.66000 | 3548.00000 | 3549.96000 | 8.8630 | 31463.5100 | 3549.98001 2014-03-03 12:42:00 | 3551.73000 | 3551.73000 | 3548.93000 | 3550.15000 | 6.7270 | 23882.1400 | 3550.18999 2014-03-03 12:43:00 | 3550.17000 | 3553.00000 | 3550.16000 | 3553.00000 | 9.5600 | 33951.5900 | 3551.42000 2014-03-03 12:44:00 | 3552.99000 | 3554.00000 | 3550.00000 | 3554.00000 | 28.7870 | 102246.9400 | 3551.83998 2014-03-03 12:45:00 | 3553.00000 | 3553.50000 | 3550.00000 | 3552.90000 | 14.1030 | 50097.7700 | 3552.28001 2014-03-03 12:46:00 | 3553.04000 | 3553.50000 | 3550.00000 | 3551.61000 | 149.6740 | 531643.4600 | 3552.01017 2014-03-03 12:47:00 | 3551.91000 | 3553.00000 | 3551.00000 | 3551.00000 | 6.4350 | 22852.8800 | 3551.33999 2014-03-03 12:48:00 | 3550.50000 | 3551.70000 | 3548.00000 | 3548.49000 | 26.6070 | 94453.3900 | 3549.94998 2014-03-03 12:49:00 | 3547.45000 | 3548.02000 | 3546.00000 | 3546.00000 | 8.3220 | 29520.7600 | 3547.32000 2014-03-03 12:50:00 | 3546.00000 | 3546.97000 | 3545.00000 | 3546.96000 | 5.9900 | 21243.8000 | 3546.54000 2014-03-03 12:51:00 | 3547.07000 | 3548.00000 | 3544.00000 | 3545.97000 | 32.9590 | 116878.1200 | 3546.16999 2014-03-03 12:52:00 | 3545.95000 | 3547.97000 | 3544.13000 | 3547.86000 | 386.4242 | 1370271.9600 | 3546.03046 2014-03-03 12:53:00 | 3547.35000 | 3547.99000 | 3544.30000 | 3545.83000 | 703.6015 | 2495027.4900 | 3546.08030 2014-03-03 12:54:00 | 3545.78000 | 3545.82000 | 3544.48000 | 3545.60000 | 10.7900 | 38258.2300 | 3545.71000 2014-03-03 12:55:00 | 3545.76000 | 3545.79000 | 3545.76000 | 3545.76000 | 12.8060 | 45407.3300 | 3545.78999 2014-03-03 12:56:00 | 3545.76000 | 3548.00000 | 3545.76000 | 3547.00000 | 7.3900 | 26207.7300 | 3546.38000 2014-03-03 12:57:00 | 3547.01000 | 3548.82000 | 3544.11000 | 3548.28000 | 190.7280 | 676474.0900 | 3546.79989 2014-03-03 12:58:00 | 3548.25000 | 3553.00000 | 3548.25000 | 3553.00000 | 13.3380 | 47348.1700 | 3549.86999 2014-03-03 12:59:00 | 3551.01000 | 3552.37000 | 3550.00000 | 3552.12000 | 30.5810 | 108611.3600 | 3551.60001 2014-03-03 13:00:00 | 3553.00000 | 3553.38000 | 3551.89000 | 3553.38000 | 21.3040 | 75674.4600 | 3552.12002 2014-03-03 13:01:00 | 3553.37000 | 3553.37000 | 3552.20000 | 3552.30000 | 1.6420 | 5834.3800 | 3553.21000 2014-03-03 13:02:00 | 3552.30000 | 3552.49000 | 3550.00000 | 3550.01000 | 19.0850 | 67764.4100 | 3550.65997 2014-03-03 13:03:00 | 3550.01000 | 3551.05000 | 3550.01000 | 3551.02000 | 4.3460 | 15431.7800 | 3550.80000 2014-03-03 13:04:00 | 3550.20000 | 3551.48000 | 3550.10000 | 3550.72000 | 2.8030 | 9952.6600 | 3550.72000 2014-03-03 13:05:00 | 3550.00000 | 3550.10000 | 3545.01000 | 3546.00000 | 71.9379 | 255228.5200 | 3547.89996 2014-03-03 13:06:00 | 3546.99000 | 3546.99000 | 3545.00000 | 3546.92000 | 9.6980 | 34384.3800 | 3545.50999 2014-03-03 13:07:00 | 3546.92000 | 3547.30000 | 3543.00000 | 3544.16000 | 21.3570 | 75712.2600 | 3545.07998 2014-03-03 13:08:00 | 3545.98000 | 3548.17000 | 3545.00000 | 3546.94000 | 22.2270 | 78839.5900 | 3547.01998 2014-03-03 13:09:00 | 3546.94000 | 3548.86000 | 3545.62000 | 3547.27000 | 22.6210 | 80243.2300 | 3547.29001 2014-03-03 13:10:00 | 3546.82000 | 3547.99000 | 3546.73000 | 3546.77000 | 7.1130 | 25228.8700 | 3546.87001 2014-03-03 13:11:00 | 3546.76000 | 3548.00000 | 3546.76000 | 3548.00000 | 6.3090 | 22380.7400 | 3547.43000 2014-03-03 13:12:00 | 3547.12000 | 3547.21000 | 3545.60000 | 3545.61000 | 7.3910 | 26211.6900 | 3546.43000 2014-03-03 13:13:00 | 3544.01000 | 3546.77000 | 3544.01000 | 3545.00000 | 19.4490 | 68955.9300 | 3545.46999 2014-03-03 13:14:00 | 3545.73000 | 3546.76000 | 3544.21000 | 3544.21000 | 4.5630 | 16178.9800 | 3545.69000 2014-03-03 13:15:00 | 3545.66000 | 3545.73000 | 3545.66000 | 3545.73000 | 2.2300 | 7906.9300 | 3545.71000 2014-03-03 13:16:00 | 3545.00000 | 3545.98000 | 3544.01000 | 3545.00000 | 16.3730 | 58037.4500 | 3544.70001 2014-03-03 13:17:00 | 3545.00000 | 3545.88000 | 3545.00000 | 3545.00000 | 7.0180 | 24879.6800 | 3545.12000 2014-03-03 13:18:00 | 3545.01000 | 3545.35000 | 3543.00000 | 3545.03000 | 2.2040 | 7812.9100 | 3544.88000 2014-03-03 13:19:00 | 3543.03000 | 3543.03000 | 3543.00000 | 3543.00000 | 5.8800 | 20832.8800 | 3543.01000 2014-03-03 13:20:00 | 3542.50000 | 3546.13000 | 3540.00000 | 3546.10000 | 84.5701 | 299643.7000 | 3543.14000 2014-03-03 13:21:00 | 3546.00000 | 3547.89000 | 3544.06000 | 3545.12000 | 375.0709 | 1330061.3300 | 3546.16009 2014-03-03 13:22:00 | 3547.50000 | 3547.50000 | 3545.60000 | 3545.60000 | 0.4920 | 1745.3000 | 3547.35000 2014-03-03 13:23:00 | . | . | . | . | . | . | . 2014-03-03 13:24:00 | 3545.84000 | 3548.12000 | 3545.84000 | 3548.10000 | 26.3340 | 93416.8900 | 3547.39003 2014-03-03 13:25:00 | 3549.00000 | 3549.00000 | 3546.18000 | 3546.18000 | 11.5230 | 40864.1200 | 3546.31001 2014-03-03 13:26:00 | 3546.21000 | 3546.21000 | 3546.00000 | 3546.20000 | 0.9190 | 3258.9500 | 3546.19000 2014-03-03 13:27:00 | 3546.20000 | 3549.00000 | 3546.20000 | 3548.99000 | 2.2650 | 8035.9100 | 3547.86000 2014-03-03 13:28:00 | 3548.97000 | 3548.98000 | 3547.00000 | 3547.00000 | 3.6910 | 13094.8900 | 3547.79000 2014-03-03 13:29:00 | 3547.01000 | 3547.26000 | 3546.50000 | 3547.00000 | 5.9290 | 21029.9200 | 3546.96000 2014-03-03 13:30:00 | 3547.76000 | 3547.76000 | 3547.00000 | 3547.50000 | 8.2560 | 29288.1900 | 3547.49999 2014-03-03 13:31:00 | 3546.20000 | 3547.50000 | 3546.20000 | 3546.96000 | 2.0750 | 7358.9100 | 3546.46000 2014-03-03 13:32:00 | 3547.00000 | 3547.00000 | 3546.12000 | 3546.12000 | 1.1940 | 4235.0700 | 3546.96000 2014-03-03 13:33:00 | 3547.00000 | 3547.00000 | 3546.00000 | 3546.07000 | 24.0140 | 85165.3300 | 3546.49003 2014-03-03 13:34:00 | 3546.02000 | 3546.02000 | 3546.02000 | 3546.02000 | 0.2200 | 780.1200 | 3546.02000 2014-03-03 13:35:00 | 3546.00000 | 3547.02000 | 3545.46000 | 3545.95000 | 11.0470 | 39173.5000 | 3546.07999 2014-03-03 13:36:00 | 3545.92000 | 3545.92000 | 3545.10000 | 3545.10000 | 5.1750 | 18346.8100 | 3545.27999 2014-03-03 13:37:00 | 3545.88000 | 3546.00000 | 3545.00000 | 3545.68000 | 2.6730 | 9477.9200 | 3545.80000 2014-03-03 13:38:00 | 3546.00000 | 3547.50000 | 3545.00000 | 3546.00000 | 11.8670 | 42084.0200 | 3546.30999 2014-03-03 13:39:00 | 3547.47000 | 3547.47000 | 3547.00000 | 3547.40000 | 1.0390 | 3685.7000 | 3547.35000 2014-03-03 13:40:00 | 3545.00000 | 3548.00000 | 3544.77000 | 3548.00000 | 4.5290 | 16066.2400 | 3547.41000 2014-03-03 13:41:00 | 3548.00000 | 3549.00000 | 3547.91000 | 3548.00000 | 0.5970 | 2118.2500 | 3548.15000 2014-03-03 13:42:00 | 3547.00000 | 3547.13000 | 3546.40000 | 3547.13000 | 7.5470 | 26769.0500 | 3546.97999 2014-03-03 13:43:00 | 3548.88000 | 3548.88000 | 3548.83000 | 3548.83000 | 0.7500 | 2661.6300 | 3548.85000 2014-03-03 13:44:00 | 3547.16000 | 3547.50000 | 3547.00000 | 3547.00000 | 5.5060 | 19530.2600 | 3547.08999 2014-03-03 13:45:00 | 3546.94000 | 3549.00000 | 3546.92000 | 3548.91000 | 2.8600 | 10145.3300 | 3547.32000 2014-03-03 13:46:00 | 3549.00000 | 3549.95000 | 3547.13000 | 3548.00000 | 43.0280 | 152679.1900 | 3548.36998 2014-03-03 13:47:00 | 3549.84000 | 3549.84000 | 3548.13000 | 3548.13000 | 2.3490 | 8336.4500 | 3548.94000 2014-03-03 13:48:00 | 3548.13000 | 3548.13000 | 3546.86000 | 3546.86000 | 4.9090 | 17414.9500 | 3547.56000 2014-03-03 13:49:00 | 3546.85000 | 3549.72000 | 3546.04000 | 3548.88000 | 34.4980 | 122392.1400 | 3547.79998 2014-03-03 13:50:00 | 3548.04000 | 3549.85000 | 3545.00000 | 3545.00000 | 121.2739 | 430227.5300 | 3547.57013 2014-03-03 13:51:00 | 3545.01000 | 3549.99000 | 3545.00000 | 3547.08000 | 13.3220 | 47243.0800 | 3546.25001 2014-03-03 13:52:00 | 3547.07000 | 3548.05000 | 3545.99000 | 3546.00000 | 18.1070 | 64232.0600 | 3547.35998 2014-03-03 13:53:00 | 3545.99000 | 3545.99000 | 3544.50000 | 3544.54000 | 13.6610 | 48432.7600 | 3545.33000 2014-03-03 13:54:00 | 3544.50000 | 3547.00000 | 3543.20000 | 3544.52000 | 20.8550 | 73916.3400 | 3544.29997 2014-03-03 13:55:00 | 3544.53000 | 3547.00000 | 3543.00000 | 3544.70000 | 8.4630 | 30003.5100 | 3545.26001 2014-03-03 13:56:00 | 3544.71000 | 3546.86000 | 3544.50000 | 3546.11000 | 11.3040 | 40081.0400 | 3545.74001 2014-03-03 13:57:00 | 3545.21000 | 3546.00000 | 3544.50000 | 3545.00000 | 29.8620 | 105868.7300 | 3545.27002 2014-03-03 13:58:00 | 3545.01000 | 3545.44000 | 3544.00000 | 3544.50000 | 8.5690 | 30373.4000 | 3544.57000 2014-03-03 13:59:00 | 3544.50000 | 3545.95000 | 3543.38000 | 3544.00000 | 21.3910 | 75813.3700 | 3544.17001 2014-03-03 14:00:00 | 3544.00000 | 3545.27000 | 3542.00000 | 3544.07000 | 16.0180 | 56763.9300 | 3543.75999 2014-03-03 14:01:00 | 3544.05000 | 3545.70000 | 3541.20000 | 3543.85000 | 33.5100 | 118763.3300 | 3544.12000 2014-03-03 14:02:00 | 3543.83000 | 3543.83000 | 3541.20000 | 3542.60000 | 21.3220 | 75527.5600 | 3542.24001 2014-03-03 14:03:00 | 3542.10000 | 3544.47000 | 3540.00000 | 3543.93000 | 98.4821 | 348894.3800 | 3542.72006 2014-03-03 14:04:00 | 3543.93000 | 3545.90000 | 3541.50000 | 3543.48000 | 18.5520 | 65741.9200 | 3543.66001 2014-03-03 14:05:00 | 3543.49000 | 3543.49000 | 3540.00000 | 3540.00000 | 85.0670 | 301288.5500 | 3541.77993 2014-03-03 14:06:00 | 3540.09000 | 3541.77000 | 3537.00000 | 3537.01000 | 60.7309 | 214982.0500 | 3539.91002 2014-03-03 14:07:00 | 3537.00000 | 3538.38000 | 3535.10000 | 3536.00000 | 79.4391 | 280953.8600 | 3536.71998 2014-03-03 14:08:00 | 3536.00000 | 3536.94000 | 3535.10000 | 3535.98000 | 17.2230 | 60901.0500 | 3536.03001 2014-03-03 14:09:00 | 3535.10000 | 3536.00000 | 3535.10000 | 3535.12000 | 11.5120 | 40698.7400 | 3535.33001 2014-03-03 14:10:00 | 3535.10000 | 3537.00000 | 3534.99000 | 3536.21000 | 4.1070 | 14519.2400 | 3535.24000 2014-03-03 14:11:00 | 3534.91000 | 3537.14000 | 3534.03000 | 3536.88000 | 33.0680 | 116919.2000 | 3535.71998 2014-03-03 14:12:00 | 3537.00000 | 3538.00000 | 3536.29000 | 3538.00000 | 5.8220 | 20592.5600 | 3537.03000 2014-03-03 14:13:00 | 3538.00000 | 3542.00000 | 3537.99000 | 3539.85000 | 42.1490 | 149212.9900 | 3540.12999 2014-03-03 14:14:00 | 3540.00000 | 3544.00000 | 3540.00000 | 3540.00000 | 24.8290 | 87931.7100 | 3541.48999 2014-03-03 14:15:00 | 3539.93000 | 3540.00000 | 3539.29000 | 3540.00000 | 6.7910 | 24038.6600 | 3539.78000 2014-03-03 14:16:00 | 3540.15000 | 3540.81000 | 3540.15000 | 3540.19000 | 10.8360 | 38361.8300 | 3540.21999 2014-03-03 14:17:00 | 3540.20000 | 3541.97000 | 3538.70000 | 3540.20000 | 16.0780 | 56922.5600 | 3540.39999 2014-03-03 14:18:00 | 3540.18000 | 3540.18000 | 3538.68000 | 3539.00000 | 2.6850 | 9502.9300 | 3539.27000 2014-03-03 14:19:00 | 3538.00000 | 3540.20000 | 3535.10000 | 3539.00000 | 18.5970 | 65768.9000 | 3536.52998 2014-03-03 14:20:00 | 3540.08000 | 3540.08000 | 3538.01000 | 3538.01000 | 6.8890 | 24377.7600 | 3538.65000 2014-03-03 14:21:00 | 3538.14000 | 3540.00000 | 3538.14000 | 3540.00000 | 12.3220 | 43607.0200 | 3538.96001 2014-03-03 14:22:00 | 3538.90000 | 3538.91000 | 3535.10000 | 3537.34000 | 11.4030 | 40337.5500 | 3537.45001 2014-03-03 14:23:00 | 3535.10000 | 3537.42000 | 3533.00000 | 3534.00000 | 27.1270 | 95898.6300 | 3535.16998 2014-03-03 14:24:00 | 3533.98000 | 3535.38000 | 3532.90000 | 3535.29000 | 11.3600 | 40144.8400 | 3533.88000 2014-03-03 14:25:00 | 3535.29000 | 3535.34000 | 3534.05000 | 3534.58000 | 10.9210 | 38601.7600 | 3534.64000 2014-03-03 14:26:00 | 3535.33000 | 3538.00000 | 3534.57000 | 3536.00000 | 15.6460 | 55319.6600 | 3535.70998 2014-03-03 14:27:00 | 3536.02000 | 3538.00000 | 3535.00000 | 3535.00000 | 61.4099 | 217118.4900 | 3535.56000 2014-03-03 14:28:00 | 3535.45000 | 3536.00000 | 3535.00000 | 3535.00000 | 33.5260 | 118519.3100 | 3535.14996 2014-03-03 14:29:00 | 3535.01000 | 3535.04000 | 3534.89000 | 3535.04000 | 60.1570 | 212655.0100 | 3534.99995 2014-03-03 14:30:00 | 3535.01000 | 3540.00000 | 3532.00000 | 3536.55000 | 143.7551 | 508172.7000 | 3534.98980 2014-03-03 14:31:00 | 3537.99000 | 3538.00000 | 3535.00000 | 3535.00000 | 23.3110 | 82430.6300 | 3536.13001 2014-03-03 14:32:00 | 3537.88000 | 3537.88000 | 3535.00000 | 3536.00000 | 32.0610 | 113356.7800 | 3535.66001 2014-03-03 14:33:00 | 3537.00000 | 3537.00000 | 3535.00000 | 3535.00000 | 79.0549 | 279481.3600 | 3535.27989 2014-03-03 14:34:00 | 3537.00000 | 3537.00000 | 3530.00000 | 3530.00000 | 89.3830 | 315840.2500 | 3533.56008 2014-03-03 14:35:00 | 3532.00000 | 3534.01000 | 3529.99000 | 3533.01000 | 15.5860 | 55047.2100 | 3531.83998 2014-03-03 14:36:00 | 3532.53000 | 3533.02000 | 3530.00000 | 3530.10000 | 2.7050 | 9554.0500 | 3531.99000 2014-03-03 14:37:00 | 3531.87000 | 3533.91000 | 3531.87000 | 3533.00000 | 11.8370 | 41815.2200 | 3532.58999 2014-03-03 14:38:00 | 3532.98000 | 3533.84000 | 3530.50000 | 3530.50000 | 17.4640 | 61680.5000 | 3531.87002 2014-03-03 14:39:00 | 3532.00000 | 3533.85000 | 3531.50000 | 3533.85000 | 17.4650 | 61700.6300 | 3532.81998 2014-03-03 14:40:00 | 3533.00000 | 3533.00000 | 3533.00000 | 3533.00000 | 3.7890 | 13386.5400 | 3533.00000 2014-03-03 14:41:00 | 3532.56000 | 3534.01000 | 3532.56000 | 3534.01000 | 7.7330 | 27327.6300 | 3533.90001 2014-03-03 14:42:00 | 3534.98000 | 3536.61000 | 3534.10000 | 3536.14000 | 13.7090 | 48464.8000 | 3535.25000 2014-03-03 14:43:00 | 3536.16000 | 3537.50000 | 3535.98000 | 3537.50000 | 4.5520 | 16096.0700 | 3536.04000 2014-03-03 14:44:00 | 3536.13000 | 3537.00000 | 3535.99000 | 3536.31000 | 15.9980 | 56578.6800 | 3536.60999 2014-03-03 14:45:00 | 3536.00000 | 3536.11000 | 3536.00000 | 3536.11000 | 13.7230 | 48524.8200 | 3536.02001 2014-03-03 14:46:00 | 3536.10000 | 3536.21000 | 3536.05000 | 3536.20000 | 24.7710 | 87593.5400 | 3536.13001 2014-03-03 14:47:00 | 3536.95000 | 3537.69000 | 3536.95000 | 3537.08000 | 5.7350 | 20285.3100 | 3537.10999 2014-03-03 14:48:00 | 3536.61000 | 3537.00000 | 3536.61000 | 3537.00000 | 2.2040 | 7795.3700 | 3536.92000 2014-03-03 14:49:00 | 3537.88000 | 3540.00000 | 3537.00000 | 3537.00000 | 11.9640 | 42323.1500 | 3537.54001 2014-03-03 14:50:00 | 3537.00000 | 3539.00000 | 3537.00000 | 3537.30000 | 5.7380 | 20296.2000 | 3537.16000 2014-03-03 14:51:00 | 3538.77000 | 3538.88000 | 3538.00000 | 3538.00000 | 5.8720 | 20775.6600 | 3538.09000 2014-03-03 14:52:00 | 3538.00000 | 3538.91000 | 3536.43000 | 3536.43000 | 14.0670 | 49764.0900 | 3537.64999 2014-03-03 14:53:00 | 3536.44000 | 3536.44000 | 3533.11000 | 3534.01000 | 76.7550 | 271348.7700 | 3535.25989 2014-03-03 14:54:00 | 3533.90000 | 3536.00000 | 3533.00000 | 3534.44000 | 10.1210 | 35775.8000 | 3534.81000 2014-03-03 14:55:00 | 3534.46000 | 3534.46000 | 3529.97000 | 3530.01000 | 29.8350 | 105332.8800 | 3530.50996 2014-03-03 14:56:00 | 3531.91000 | 3532.00000 | 3530.00000 | 3530.00000 | 10.9270 | 38573.8600 | 3530.13999 2014-03-03 14:57:00 | 3530.00000 | 3530.01000 | 3528.13000 | 3528.13000 | 1.9410 | 6849.3900 | 3528.79000 2014-03-03 14:58:00 | 3527.81000 | 3530.00000 | 3523.00000 | 3526.00000 | 25.5450 | 90103.3500 | 3527.23996 2014-03-03 14:59:00 | 3525.99000 | 3525.99000 | 3524.32000 | 3525.94000 | 0.7900 | 2785.4600 | 3525.90000 2014-03-03 15:00:00 | 3525.94000 | 3527.00000 | 3524.37000 | 3527.00000 | 7.9530 | 28043.3300 | 3526.13001 2014-03-03 15:01:00 | 3528.00000 | 3530.00000 | 3527.20000 | 3527.20000 | 10.3920 | 36667.0900 | 3528.40001 2014-03-03 15:02:00 | 3526.00000 | 3526.10000 | 3524.81000 | 3525.40000 | 3.8550 | 13591.3700 | 3525.64999 2014-03-03 15:03:00 | 3526.00000 | 3530.00000 | 3526.00000 | 3526.54000 | 318.1280 | 1122514.5900 | 3528.49982 2014-03-03 15:04:00 | 3526.63000 | 3529.99000 | 3524.00000 | 3527.55000 | 244.9692 | 864246.3900 | 3527.97994 2014-03-03 15:05:00 | 3527.69000 | 3530.00000 | 3526.83000 | 3529.78000 | 47.1000 | 166168.8500 | 3528.00000 2014-03-03 15:06:00 | 3529.81000 | 3538.00000 | 3529.80000 | 3538.00000 | 88.8430 | 313917.7000 | 3533.40007 2014-03-03 15:07:00 | 3539.00000 | 3549.00000 | 3539.00000 | 3547.00000 | 43.5360 | 154239.3500 | 3542.79995 2014-03-03 15:08:00 | 3549.00000 | 3559.90000 | 3547.00000 | 3558.56000 | 151.5409 | 538541.4900 | 3553.77004 2014-03-03 15:09:00 | 3558.00000 | 3560.01000 | 3556.02000 | 3558.00000 | 45.9450 | 163532.4500 | 3559.30994 2014-03-03 15:10:00 | 3557.98000 | 3579.99000 | 3556.58000 | 3577.99000 | 207.4061 | 740564.0400 | 3570.59977 2014-03-03 15:11:00 | 3577.49000 | 3580.01000 | 3570.00000 | 3570.00000 | 158.0140 | 565159.1400 | 3576.64018 2014-03-03 15:12:00 | 3569.36000 | 3576.00000 | 3565.48000 | 3572.01000 | 85.0960 | 303855.6100 | 3570.73990 2014-03-03 15:13:00 | 3572.47000 | 3584.00000 | 3572.00000 | 3580.00000 | 127.2219 | 455291.5800 | 3578.72007 2014-03-03 15:14:00 | 3580.36000 | 3584.54000 | 3577.99000 | 3582.88000 | 91.8101 | 328872.8900 | 3582.10000 2014-03-03 15:15:00 | 3582.00000 | 3584.00000 | 3576.00000 | 3579.97000 | 104.6289 | 374743.9900 | 3581.64997 2014-03-03 15:16:00 | 3580.00000 | 3583.00000 | 3577.77000 | 3582.61000 | 73.9421 | 264751.0700 | 3580.52004 2014-03-03 15:17:00 | 3581.09000 | 3585.00000 | 3580.00000 | 3584.54000 | 89.4899 | 320722.1000 | 3583.89000 2014-03-03 15:18:00 | 3584.54000 | 3589.99000 | 3584.54000 | 3586.51000 | 110.7690 | 397379.2500 | 3587.45997 2014-03-03 15:19:00 | 3586.51000 | 3586.51000 | 3580.00000 | 3585.00000 | 103.0021 | 369082.3600 | 3583.25006 2014-03-03 15:20:00 | 3584.63000 | 3590.00000 | 3582.08000 | 3589.99000 | 129.4899 | 464481.5100 | 3587.01000 2014-03-03 15:21:00 | 3590.00000 | 3597.32000 | 3579.50000 | 3597.29000 | 192.4532 | 690810.9200 | 3589.50017 2014-03-03 15:22:00 | 3596.00000 | 3600.00000 | 3578.00000 | 3599.01000 | 144.1219 | 518248.0500 | 3595.90008 2014-03-03 15:23:00 | 3599.00000 | 3609.00000 | 3599.00000 | 3609.00000 | 174.3692 | 627826.8200 | 3600.55996 2014-03-03 15:24:00 | 3609.00000 | 3618.01000 | 3606.86000 | 3618.01000 | 120.2470 | 434369.3700 | 3612.30990 2014-03-03 15:25:00 | 3619.98000 | 3635.00000 | 3619.90000 | 3631.01000 | 172.4858 | 625404.1500 | 3625.82980 2014-03-03 15:26:00 | 3635.00000 | 3635.00000 | 3603.00000 | 3620.10000 | 233.9700 | 848234.7800 | 3625.40000 2014-03-03 15:27:00 | 3617.39000 | 3621.73000 | 3603.00000 | 3620.00000 | 184.2608 | 665725.1200 | 3612.95004 2014-03-03 15:28:00 | 3623.13000 | 3628.90000 | 3620.00000 | 3625.00000 | 308.2671 | 1117357.3100 | 3624.63976 2014-03-03 15:29:00 | 3624.50000 | 3642.00000 | 3623.98000 | 3642.00000 | 138.1410 | 502027.9800 | 3634.17004 2014-03-03 15:30:00 | 3642.00000 | 3660.00000 | 3641.03000 | 3651.61000 | 298.9154 | 1091925.9300 | 3652.95962 2014-03-03 15:31:00 | 3655.18000 | 3663.00000 | 3633.72000 | 3634.00000 | 426.4825 | 1555612.1900 | 3647.54030 2014-03-03 15:32:00 | 3639.99000 | 3660.00000 | 3635.55000 | 3654.47000 | 387.6164 | 1414939.1700 | 3650.35962 2014-03-03 15:33:00 | 3652.84000 | 3658.40000 | 3651.02000 | 3654.96000 | 224.8910 | 821834.8300 | 3654.37006 2014-03-03 15:34:00 | 3658.00000 | 3658.60000 | 3655.07000 | 3656.00000 | 82.2329 | 300705.9500 | 3656.76007 2014-03-03 15:35:00 | 3656.00000 | 3674.53000 | 3656.00000 | 3673.15000 | 122.9151 | 450140.9600 | 3662.20984 2014-03-03 15:36:00 | 3673.15000 | 3698.54000 | 3673.15000 | 3697.00000 | 339.0549 | 1250742.9700 | 3688.90953 2014-03-03 15:37:00 | 3698.54000 | 3733.00000 | 3697.00000 | 3720.00000 | 333.4874 | 1235707.6100 | 3705.40977 2014-03-03 15:38:00 | 3720.00000 | 3735.00000 | 3708.00000 | 3729.08000 | 278.4817 | 1035687.4500 | 3719.05013 2014-03-03 15:39:00 | 3726.48000 | 3738.00000 | 3726.02000 | 3735.01000 | 364.1335 | 1359030.2000 | 3732.23034 2014-03-03 15:40:00 | 3738.00000 | 3738.00000 | 3620.00000 | 3697.00000 | 390.9546 | 1450472.6400 | 3710.07943 2014-03-03 15:41:00 | 3697.00000 | 3719.99000 | 3678.15000 | 3703.02000 | 419.6642 | 1550755.7900 | 3695.23047 2014-03-03 15:42:00 | 3700.00000 | 3713.00000 | 3696.20000 | 3700.01000 | 460.7738 | 1705803.1900 | 3702.04047 2014-03-03 15:43:00 | 3701.01000 | 3701.02000 | 3681.01000 | 3681.01000 | 393.0875 | 1451365.4900 | 3692.21974 2014-03-03 15:44:00 | 3681.21000 | 3681.40000 | 3645.64000 | 3667.96000 | 404.8066 | 1483785.8800 | 3665.41962 2014-03-03 15:45:00 | 3679.89000 | 3699.98000 | 3670.00000 | 3685.00000 | 437.5181 | 1610013.9400 | 3679.87977 2014-03-03 15:46:00 | 3686.51000 | 3719.41000 | 3685.01000 | 3710.85000 | 242.0833 | 896201.9700 | 3702.04021 2014-03-03 15:47:00 | 3710.01000 | 3717.65000 | 3701.00000 | 3704.00000 | 301.6593 | 1118118.2500 | 3706.55994 2014-03-03 15:48:00 | 3704.00000 | 3705.00000 | 3700.00000 | 3700.35000 | 119.0390 | 440745.4400 | 3702.52997 2014-03-03 15:49:00 | 3703.00000 | 3709.00000 | 3700.00000 | 3707.00000 | 141.3911 | 523760.6300 | 3704.34004 2014-03-03 15:50:00 | 3708.90000 | 3719.93000 | 3705.00000 | 3719.80000 | 136.6970 | 507704.9500 | 3714.08989 2014-03-03 15:51:00 | 3719.99000 | 3725.89000 | 3705.00000 | 3708.58000 | 235.8969 | 877081.0700 | 3718.06980 2014-03-03 15:52:00 | 3703.01000 | 3708.56000 | 3689.00000 | 3692.81000 | 352.3043 | 1302081.6100 | 3695.90041 2014-03-03 15:53:00 | 3697.59000 | 3720.00000 | 3690.00000 | 3704.00000 | 398.9234 | 1476032.8100 | 3700.04037 2014-03-03 15:54:00 | 3704.00000 | 3720.00000 | 3694.00000 | 3695.53000 | 425.8979 | 1576814.5400 | 3702.32976 2014-03-03 15:55:00 | 3699.14000 | 3701.00000 | 3693.17000 | 3693.17000 | 254.5128 | 941109.5300 | 3697.69019 2014-03-03 15:56:00 | 3693.17000 | 3699.00000 | 3691.61000 | 3695.00000 | 287.2963 | 1061553.9000 | 3694.97971 2014-03-03 15:57:00 | 3695.00000 | 3696.00000 | 3680.00000 | 3685.03000 | 368.2731 | 1357355.2500 | 3685.73031 2014-03-03 15:58:00 | 3683.03000 | 3684.95000 | 3672.51000 | 3672.51000 | 317.6189 | 1168008.4100 | 3677.38990 2014-03-03 15:59:00 | 3672.51000 | 3681.00000 | 3666.94000 | 3673.00000 | 264.4562 | 971326.5400 | 3672.91973 2014-03-03 16:00:00 | 3684.93000 | 3693.99000 | 3670.00000 | 3670.00000 | 292.2692 | 1076065.1500 | 3681.75994 2014-03-03 16:01:00 | 3672.51000 | 3672.51000 | 3650.00000 | 3650.98000 | 356.8771 | 1307187.2000 | 3662.84972 2014-03-03 16:02:00 | 3654.97000 | 3654.97000 | 3644.00000 | 3646.38000 | 233.4658 | 851683.3400 | 3647.99973 2014-03-03 16:03:00 | 3646.46000 | 3659.99000 | 3645.00000 | 3654.41000 | 397.1095 | 1449100.2200 | 3649.11995 2014-03-03 16:04:00 | 3651.01000 | 3680.00000 | 3649.99000 | 3662.07000 | 358.1280 | 1309631.2300 | 3656.87981 2014-03-03 16:05:00 | 3658.13000 | 3670.68000 | 3649.50000 | 3663.89000 | 305.3899 | 1117018.3600 | 3657.67999 2014-03-03 16:06:00 | 3666.09000 | 3680.00000 | 3650.03000 | 3667.63000 | 301.1339 | 1104634.5300 | 3668.25032 2014-03-03 16:07:00 | 3672.21000 | 3679.00000 | 3660.00000 | 3675.06000 | 261.0043 | 958827.9400 | 3673.61030 2014-03-03 16:08:00 | 3678.00000 | 3678.00000 | 3665.14000 | 3667.07000 | 54.9800 | 201885.4700 | 3671.98000 2014-03-03 16:09:00 | 3669.00000 | 3675.09000 | 3667.07000 | 3674.19000 | 52.6680 | 193366.4000 | 3671.41997 2014-03-03 16:10:00 | 3674.19000 | 3677.00000 | 3668.99000 | 3668.99000 | 120.0008 | 440656.2900 | 3672.11003 2014-03-03 16:11:00 | 3669.00000 | 3670.00000 | 3659.80000 | 3661.00000 | 86.8341 | 318241.6300 | 3664.94010 2014-03-03 16:12:00 | 3662.58000 | 3666.00000 | 3650.00000 | 3659.79000 | 180.1170 | 658871.4400 | 3658.01985 2014-03-03 16:13:00 | 3659.50000 | 3661.10000 | 3650.10000 | 3656.10000 | 187.8228 | 686920.6300 | 3657.28014 2014-03-03 16:14:00 | 3656.11000 | 3661.99000 | 3651.94000 | 3661.99000 | 86.1190 | 315099.1900 | 3658.87998 2014-03-03 16:15:00 | 3661.01000 | 3661.99000 | 3657.15000 | 3657.15000 | 29.0250 | 106232.2200 | 3660.01996 2014-03-03 16:16:00 | 3657.10000 | 3658.95000 | 3651.00000 | 3651.10000 | 117.6810 | 430274.8400 | 3656.28003 2014-03-03 16:17:00 | 3651.04000 | 3658.00000 | 3650.10000 | 3655.00000 | 120.7529 | 441292.7900 | 3654.51010 2014-03-03 16:18:00 | 3656.90000 | 3656.90000 | 3650.10000 | 3652.59000 | 33.6460 | 122866.6100 | 3651.73996 2014-03-03 16:19:00 | 3651.54000 | 3655.00000 | 3650.00000 | 3650.20000 | 114.2740 | 417425.7600 | 3652.85012 2014-03-03 16:20:00 | 3651.93000 | 3656.88000 | 3651.00000 | 3655.88000 | 56.5971 | 206859.4600 | 3654.94995 2014-03-03 16:21:00 | 3656.88000 | 3668.00000 | 3656.06000 | 3663.56000 | 145.8469 | 533837.6900 | 3660.25988 2014-03-03 16:22:00 | 3659.39000 | 3663.61000 | 3655.99000 | 3661.00000 | 208.1781 | 761956.7000 | 3660.11989 2014-03-03 16:23:00 | 3662.00000 | 3668.00000 | 3659.00000 | 3664.00000 | 82.3429 | 301642.6000 | 3663.25006 2014-03-03 16:24:00 | 3661.19000 | 3666.99000 | 3660.20000 | 3665.99000 | 47.6880 | 174660.1300 | 3662.55997 2014-03-03 16:25:00 | 3663.86000 | 3665.98000 | 3661.00000 | 3664.44000 | 208.6849 | 764589.9500 | 3663.84971 2014-03-03 16:26:00 | 3664.25000 | 3665.95000 | 3661.50000 | 3662.51000 | 59.9510 | 219622.7200 | 3663.37002 2014-03-03 16:27:00 | 3662.51000 | 3664.99000 | 3662.50000 | 3664.97000 | 19.8530 | 72735.4400 | 3663.70002 2014-03-03 16:28:00 | 3664.99000 | 3665.00000 | 3662.50000 | 3663.70000 | 39.9220 | 146289.0500 | 3664.37002 2014-03-03 16:29:00 | 3664.98000 | 3667.00000 | 3664.00000 | 3667.00000 | 23.4390 | 85909.1800 | 3665.21999 2014-03-03 16:30:00 | 3667.11000 | 3679.79000 | 3663.93000 | 3672.00000 | 106.5969 | 391339.6100 | 3671.20991 2014-03-03 16:31:00 | 3675.40000 | 3686.81000 | 3670.00000 | 3671.35000 | 176.4288 | 648855.6200 | 3677.71994 2014-03-03 16:32:00 | 3676.65000 | 3686.48000 | 3670.31000 | 3685.00000 | 314.3951 | 1156332.3500 | 3677.95958 2014-03-03 16:33:00 | 3685.00000 | 3698.00000 | 3680.00000 | 3694.40000 | 260.3628 | 959309.2400 | 3684.51019 2014-03-03 16:34:00 | 3693.90000 | 3700.00000 | 3690.00000 | 3695.01000 | 375.4646 | 1387225.2500 | 3694.68946 2014-03-03 16:35:00 | 3696.13000 | 3711.13000 | 3696.13000 | 3711.13000 | 93.2880 | 345456.7700 | 3703.11995 2014-03-03 16:36:00 | 3711.23000 | 3720.00000 | 3711.23000 | 3716.96000 | 134.2671 | 499177.0500 | 3717.78990 2014-03-03 16:37:00 | 3718.00000 | 3718.00000 | 3700.02000 | 3706.18000 | 182.1151 | 675530.4500 | 3709.35976 2014-03-03 16:38:00 | 3707.13000 | 3710.00000 | 3700.00000 | 3709.00000 | 203.6250 | 754713.5300 | 3706.38972 2014-03-03 16:39:00 | 3709.99000 | 3712.90000 | 3703.49000 | 3705.54000 | 100.7091 | 373503.7300 | 3708.73997 2014-03-03 16:40:00 | 3708.91000 | 3710.28000 | 3702.00000 | 3703.72000 | 135.2361 | 501039.0600 | 3704.91986 2014-03-03 16:41:00 | 3703.02000 | 3705.00000 | 3688.87000 | 3691.12000 | 114.9779 | 425365.3900 | 3699.53994 2014-03-03 16:42:00 | 3689.48000 | 3697.99000 | 3688.87000 | 3690.10000 | 265.9577 | 981846.7700 | 3691.73984 2014-03-03 16:43:00 | 3690.10000 | 3692.00000 | 3680.00000 | 3682.47000 | 98.0429 | 361512.7000 | 3687.29008 2014-03-03 16:44:00 | 3683.11000 | 3686.90000 | 3671.01000 | 3672.32000 | 256.8361 | 945341.6400 | 3680.71973 2014-03-03 16:45:00 | 3676.00000 | 3700.72000 | 3670.00000 | 3697.87000 | 341.9374 | 1258001.4400 | 3679.03976 2014-03-03 16:46:00 | 3698.16000 | 3700.00000 | 3682.12000 | 3697.22000 | 305.5926 | 1129005.7600 | 3694.48021 2014-03-03 16:47:00 | 3700.00000 | 3712.00000 | 3700.00000 | 3712.00000 | 311.6916 | 1155082.5200 | 3705.85014 2014-03-03 16:48:00 | 3713.00000 | 3715.00000 | 3702.20000 | 3708.45000 | 276.4407 | 1024959.2300 | 3707.70005 2014-03-03 16:49:00 | 3707.37000 | 3712.22000 | 3687.44000 | 3699.83000 | 320.8932 | 1188793.9200 | 3704.64028 2014-03-03 16:50:00 | 3700.00000 | 3705.01000 | 3684.21000 | 3685.08000 | 180.0799 | 666012.7400 | 3698.42999 2014-03-03 16:51:00 | 3690.77000 | 3705.00000 | 3687.77000 | 3704.98000 | 172.4200 | 637505.6800 | 3697.40000 2014-03-03 16:52:00 | 3704.98000 | 3710.69000 | 3700.00000 | 3700.00000 | 144.7080 | 536481.9000 | 3707.33992 2014-03-03 16:53:00 | 3695.40000 | 3704.70000 | 3690.00000 | 3697.42000 | 231.7668 | 856700.6000 | 3696.38980 2014-03-03 16:54:00 | 3697.22000 | 3706.00000 | 3690.00000 | 3695.33000 | 287.8871 | 1064370.4600 | 3697.17978 2014-03-03 16:55:00 | 3694.49000 | 3702.01000 | 3691.42000 | 3695.09000 | 172.6012 | 638253.4400 | 3697.85006 2014-03-03 16:56:00 | 3693.75000 | 3694.97000 | 3685.01000 | 3686.11000 | 169.2891 | 624494.0000 | 3688.91996 2014-03-03 16:57:00 | 3685.02000 | 3702.02000 | 3680.00000 | 3691.28000 | 381.1675 | 1406321.2500 | 3689.50974 2014-03-03 16:58:00 | 3692.00000 | 3695.82000 | 3688.01000 | 3695.39000 | 398.6534 | 1472155.3400 | 3692.82037 2014-03-03 16:59:00 | 3693.05000 | 3695.14000 | 3689.00000 | 3689.98000 | 63.2460 | 233509.8600 | 3692.08993 2014-03-03 17:00:00 | 3690.00000 | 3696.87000 | 3688.02000 | 3691.30000 | 215.8802 | 797044.8600 | 3692.07001 2014-03-03 17:01:00 | 3691.00000 | 3704.18000 | 3690.99000 | 3700.00000 | 210.7448 | 778529.2000 | 3694.17970 2014-03-03 17:02:00 | 3700.58000 | 3704.08000 | 3695.34000 | 3697.34000 | 260.3541 | 963107.0000 | 3699.22029 2014-03-03 17:03:00 | 3700.53000 | 3701.52000 | 3694.98000 | 3698.35000 | 162.2319 | 599979.1600 | 3698.28009 2014-03-03 17:04:00 | 3696.59000 | 3703.00000 | 3695.01000 | 3702.03000 | 232.3823 | 859612.1900 | 3699.13014 2014-03-03 17:05:00 | 3701.08000 | 3708.00000 | 3699.08000 | 3705.92000 | 130.0322 | 481520.8000 | 3703.09008 2014-03-03 17:06:00 | 3707.99000 | 3719.98000 | 3700.14000 | 3713.67000 | 250.4221 | 929171.2000 | 3710.42014 2014-03-03 17:07:00 | 3711.99000 | 3719.98000 | 3692.00000 | 3707.46000 | 324.7527 | 1204657.2200 | 3709.46024 2014-03-03 17:08:00 | 3707.88000 | 3715.92000 | 3707.45000 | 3713.46000 | 451.1324 | 1674495.2800 | 3711.76029 2014-03-03 17:09:00 | 3714.99000 | 3719.99000 | 3710.29000 | 3719.55000 | 151.8330 | 564165.8800 | 3715.70012 2014-03-03 17:10:00 | 3718.49000 | 3720.00000 | 3718.03000 | 3719.00000 | 136.3481 | 507157.7200 | 3719.57993 2014-03-03 17:11:00 | 3719.98000 | 3720.00000 | 3711.03000 | 3718.00000 | 93.7139 | 348344.1100 | 3717.10010 2014-03-03 17:12:00 | 3715.06000 | 3720.00000 | 3715.05000 | 3718.87000 | 120.4640 | 447932.2200 | 3718.39013 2014-03-03 17:13:00 | 3720.00000 | 3720.00000 | 3716.06000 | 3716.98000 | 46.5390 | 173029.8300 | 3717.94999 2014-03-03 17:14:00 | 3716.97000 | 3719.52000 | 3710.10000 | 3712.93000 | 430.4993 | 1598620.4900 | 3713.40992 2014-03-03 17:15:00 | 3710.00000 | 3718.90000 | 3697.00000 | 3715.00000 | 354.5912 | 1314501.5300 | 3707.09011 2014-03-03 17:16:00 | 3718.77000 | 3718.77000 | 3710.39000 | 3715.00000 | 285.8907 | 1061492.2100 | 3712.93005 2014-03-03 17:17:00 | 3715.00000 | 3720.00000 | 3713.37000 | 3719.00000 | 188.6008 | 701153.7000 | 3717.66004 2014-03-03 17:18:00 | 3719.00000 | 3721.55000 | 3719.00000 | 3720.00000 | 139.5841 | 519238.8900 | 3719.90015 2014-03-03 17:19:00 | 3720.00000 | 3720.00000 | 3715.24000 | 3719.99000 | 44.7320 | 166345.2100 | 3718.71002 2014-03-03 17:20:00 | 3719.99000 | 3730.00000 | 3719.68000 | 3730.00000 | 152.4091 | 567775.5400 | 3725.33996 2014-03-03 17:21:00 | 3727.01000 | 3735.00000 | 3727.01000 | 3734.90000 | 398.4959 | 1487565.0700 | 3732.94956 2014-03-03 17:22:00 | 3734.98000 | 3740.00000 | 3733.03000 | 3740.00000 | 137.4792 | 513880.6500 | 3737.87997 2014-03-03 17:23:00 | 3740.00000 | 3748.53000 | 3735.08000 | 3736.81000 | 279.9396 | 1047427.7700 | 3741.61997 2014-03-03 17:24:00 | 3736.76000 | 3745.00000 | 3730.00000 | 3737.00000 | 129.5949 | 484416.5300 | 3737.92982 2014-03-03 17:25:00 | 3736.86000 | 3740.00000 | 3731.00000 | 3734.54000 | 227.9387 | 851672.4900 | 3736.40992 2014-03-03 17:26:00 | 3734.01000 | 3743.00000 | 3731.03000 | 3742.28000 | 161.0280 | 602074.1500 | 3738.93992 2014-03-03 17:27:00 | 3743.00000 | 3748.54000 | 3742.99000 | 3745.01000 | 109.4459 | 410012.7100 | 3746.25988 2014-03-03 17:28:00 | 3748.54000 | 3795.00000 | 3748.01000 | 3781.69000 | 502.0084 | 1890955.0700 | 3766.77979 2014-03-03 17:29:00 | 3783.54000 | 3794.71000 | 3772.82000 | 3783.51000 | 289.4210 | 1095391.7800 | 3784.77007 2014-03-03 17:30:00 | 3784.60000 | 3801.00000 | 3782.00000 | 3800.50000 | 419.5435 | 1593220.7900 | 3797.51039 2014-03-03 17:31:00 | 3800.99000 | 3820.00000 | 3800.00000 | 3816.00000 | 244.5198 | 931840.6000 | 3810.89999 2014-03-03 17:32:00 | 3815.08000 | 3820.00000 | 3812.00000 | 3815.99000 | 205.4561 | 784125.3500 | 3816.50979 2014-03-03 17:33:00 | 3815.00000 | 3816.11000 | 3807.19000 | 3812.00000 | 132.5260 | 505329.4200 | 3813.05986 2014-03-03 17:34:00 | 3812.00000 | 3820.99000 | 3809.72000 | 3815.04000 | 265.5780 | 1013575.6200 | 3816.48986 2014-03-03 17:35:00 | 3815.04000 | 3818.01000 | 3806.99000 | 3813.09000 | 179.4342 | 683951.2500 | 3811.71020 2014-03-03 17:36:00 | 3817.00000 | 3834.01000 | 3815.00000 | 3834.01000 | 107.9729 | 413055.8400 | 3825.55008 2014-03-03 17:37:00 | 3835.00000 | 3840.13000 | 3834.01000 | 3840.00000 | 155.0681 | 594926.5200 | 3836.54992 2014-03-03 17:38:00 | 3840.00000 | 3840.00000 | 3774.50000 | 3828.00000 | 389.5847 | 1490020.8300 | 3824.63946 2014-03-03 17:39:00 | 3821.95000 | 3840.00000 | 3821.93000 | 3834.08000 | 155.3590 | 595439.9500 | 3832.66996 2014-03-03 17:40:00 | 3831.03000 | 3835.00000 | 3820.00000 | 3825.91000 | 244.9892 | 938472.8100 | 3830.66995 2014-03-03 17:41:00 | 3822.76000 | 3845.01000 | 3822.76000 | 3834.39000 | 304.7012 | 1169196.4900 | 3837.19010 2014-03-03 17:42:00 | 3834.39000 | 3847.98000 | 3834.38000 | 3845.00000 | 228.4279 | 878108.9700 | 3844.13988 2014-03-03 17:43:00 | 3845.00000 | 3854.89000 | 3842.55000 | 3854.89000 | 106.1000 | 408271.7300 | 3847.99000 2014-03-03 17:44:00 | 3854.89000 | 3865.00000 | 3854.18000 | 3865.00000 | 377.4599 | 1456183.8600 | 3857.84999 2014-03-03 17:45:00 | 3865.00000 | 3878.00000 | 3865.00000 | 3875.97000 | 309.6430 | 1199634.4200 | 3874.25024 2014-03-03 17:46:00 | 3872.41000 | 3877.99000 | 3869.49000 | 3873.98000 | 240.7563 | 932506.8500 | 3873.23977 2014-03-03 17:47:00 | 3873.01000 | 3875.00000 | 3850.00000 | 3864.82000 | 282.4487 | 1091294.2600 | 3863.68991 2014-03-03 17:48:00 | 3864.81000 | 3870.00000 | 3855.00000 | 3870.00000 | 347.0891 | 1339909.5200 | 3860.41992 2014-03-03 17:49:00 | 3869.99000 | 3878.32000 | 3867.00000 | 3878.00000 | 110.8441 | 429476.6700 | 3874.60012 2014-03-03 17:50:00 | 3878.01000 | 3898.01000 | 3878.00000 | 3898.01000 | 330.3706 | 1284708.7800 | 3888.69005 2014-03-03 17:51:00 | 3898.01000 | 3913.00000 | 3895.00000 | 3911.97000 | 264.5553 | 1032665.1200 | 3903.39968 2014-03-03 17:52:00 | 3911.97000 | 3939.00000 | 3911.97000 | 3936.01000 | 284.8429 | 1119261.9200 | 3929.40021 2014-03-03 17:53:00 | 3939.00000 | 3950.00000 | 3928.00000 | 3949.00000 | 395.3703 | 1559063.8400 | 3943.30003 2014-03-03 17:54:00 | 3949.00000 | 3969.23000 | 3949.00000 | 3969.00000 | 345.4274 | 1368535.0200 | 3961.85978 2014-03-03 17:55:00 | 3965.10000 | 3990.65000 | 3965.10000 | 3990.65000 | 382.0020 | 1521383.9700 | 3982.66019 2014-03-03 17:56:00 | 3990.65000 | 4000.68000 | 3990.00000 | 4000.68000 | 542.1557 | 2166578.6900 | 3996.22942 2014-03-03 17:57:00 | 4000.05000 | 4009.00000 | 3995.40000 | 4009.00000 | 379.9401 | 1521120.6200 | 4003.58001 2014-03-03 17:58:00 | 4004.57000 | 4009.00000 | 3999.23000 | 4009.00000 | 774.9573 | 3105082.9600 | 4006.77948 2014-03-03 17:59:00 | 4007.68000 | 4017.00000 | 4000.68000 | 4012.67000 | 317.4423 | 1272137.4200 | 4007.46018 2014-03-03 18:00:00 | 4010.00000 | 4017.00000 | 4007.00000 | 4010.00000 | 139.6351 | 560144.7000 | 4011.48983 2014-03-03 18:01:00 | 4009.40000 | 4019.00000 | 4007.00000 | 4009.27000 | 230.3351 | 923941.0100 | 4011.28972 2014-03-03 18:02:00 | 4010.00000 | 4010.01000 | 3811.51000 | 3877.04000 | 341.2331 | 1340257.9300 | 3927.69027 2014-03-03 18:03:00 | 3872.04000 | 3943.07000 | 3811.51000 | 3870.00000 | 341.8379 | 1319743.5900 | 3860.72981 2014-03-03 18:04:00 | 3869.99000 | 3871.79000 | 3822.00000 | 3855.55000 | 221.7310 | 855819.4900 | 3859.72006 2014-03-03 18:05:00 | 3854.14000 | 3858.59000 | 3820.00000 | 3820.92000 | 414.3161 | 1589022.1300 | 3835.28958 2014-03-03 18:06:00 | 3820.92000 | 3833.00000 | 3811.51000 | 3830.00000 | 280.5269 | 1073329.6000 | 3826.11977 2014-03-03 18:07:00 | 3829.99000 | 3865.00000 | 3829.99000 | 3851.77000 | 245.9761 | 946075.8000 | 3846.20975 2014-03-03 18:08:00 | 3850.38000 | 3859.89000 | 3840.00000 | 3847.40000 | 215.2681 | 828728.3900 | 3849.74989 2014-03-03 18:09:00 | 3847.40000 | 3857.78000 | 3840.00000 | 3842.01000 | 309.1043 | 1188778.2500 | 3845.88035 2014-03-03 18:10:00 | 3842.00000 | 3870.04000 | 3842.00000 | 3870.04000 | 228.9078 | 882382.1900 | 3854.74987 2014-03-03 18:11:00 | 3870.01000 | 3898.00000 | 3870.01000 | 3894.96000 | 290.8038 | 1131535.1600 | 3891.06028 2014-03-03 18:12:00 | 3894.96000 | 3919.00000 | 3882.00000 | 3889.56000 | 425.7116 | 1659679.3300 | 3898.60018 2014-03-03 18:13:00 | 3884.24000 | 3918.17000 | 3882.01000 | 3900.00000 | 297.3928 | 1158779.1700 | 3896.46021 2014-03-03 18:14:00 | 3901.85000 | 3927.70000 | 3900.00000 | 3918.52000 | 319.8074 | 1251156.6700 | 3912.21978 2014-03-03 18:15:00 | 3917.51000 | 3927.67000 | 3890.00000 | 3897.84000 | 447.5735 | 1753579.7800 | 3917.97040 2014-03-03 18:16:00 | 3902.75000 | 3908.92000 | 3870.00000 | 3871.00000 | 205.0541 | 797026.9400 | 3886.91022 2014-03-03 18:17:00 | 3879.42000 | 3886.61000 | 3870.00000 | 3884.30000 | 263.7359 | 1022717.4800 | 3877.80972 2014-03-03 18:18:00 | 3884.19000 | 3884.30000 | 3871.38000 | 3876.74000 | 341.2443 | 1324099.6300 | 3880.21038 2014-03-03 18:19:00 | 3875.62000 | 3879.00000 | 3853.92000 | 3861.94000 | 231.3042 | 894289.2000 | 3866.29025 2014-03-03 18:20:00 | 3867.98000 | 3870.01000 | 3861.94000 | 3862.57000 | 375.9980 | 1453600.8700 | 3865.97981 2014-03-03 18:21:00 | 3862.35000 | 3866.47000 | 3853.00000 | 3853.00000 | 171.3459 | 661354.2000 | 3859.75982 2014-03-03 18:22:00 | 3854.84000 | 3857.42000 | 3836.73000 | 3836.73000 | 382.5836 | 1471214.0800 | 3845.47036 2014-03-03 18:23:00 | 3838.60000 | 3842.19000 | 3830.05000 | 3839.98000 | 221.3939 | 849911.4500 | 3838.91023 2014-03-03 18:24:00 | 3839.98000 | 3860.00000 | 3837.94000 | 3855.00000 | 266.5632 | 1027046.7200 | 3852.92022 2014-03-03 18:25:00 | 3855.00000 | 3860.00000 | 3850.00000 | 3852.37000 | 322.3458 | 1243045.9000 | 3856.24965 2014-03-03 18:26:00 | 3850.00000 | 3853.82000 | 3835.00000 | 3853.82000 | 357.0179 | 1371191.6300 | 3840.67981 2014-03-03 18:27:00 | 3839.89000 | 3855.00000 | 3832.00000 | 3832.00000 | 299.0703 | 1147981.1800 | 3838.50002 2014-03-03 18:28:00 | 3832.00000 | 3835.99000 | 3825.28000 | 3835.99000 | 276.4721 | 1058979.5900 | 3830.33015 2014-03-03 18:29:00 | 3833.33000 | 3840.00000 | 3830.16000 | 3837.71000 | 207.5132 | 795680.4400 | 3834.36017 2014-03-03 18:30:00 | 3840.00000 | 3853.50000 | 3840.00000 | 3853.50000 | 214.4591 | 824784.1200 | 3845.87995 2014-03-03 18:31:00 | 3842.48000 | 3853.38000 | 3841.10000 | 3850.00000 | 272.6481 | 1048399.8800 | 3845.24986 2014-03-03 18:32:00 | 3850.00000 | 3853.00000 | 3846.48000 | 3853.00000 | 99.1461 | 381703.5900 | 3849.90990 2014-03-03 18:33:00 | 3848.36000 | 3855.00000 | 3848.05000 | 3850.00000 | 91.5501 | 352578.6500 | 3851.21000 2014-03-03 18:34:00 | 3850.00000 | 3858.88000 | 3846.17000 | 3850.08000 | 337.2739 | 1299226.2700 | 3852.14034 2014-03-03 18:35:00 | 3851.97000 | 3890.00000 | 3850.04000 | 3882.26000 | 151.3478 | 585003.2400 | 3865.28992 2014-03-03 18:36:00 | 3865.22000 | 3880.00000 | 3860.59000 | 3870.01000 | 279.9310 | 1084136.2200 | 3872.87007 2014-03-03 18:37:00 | 3870.00000 | 3880.00000 | 3850.01000 | 3871.92000 | 127.3240 | 492507.1400 | 3868.14013 2014-03-03 18:38:00 | 3872.09000 | 3885.00000 | 3869.11000 | 3879.25000 | 95.4021 | 370045.7100 | 3878.80005 2014-03-03 18:39:00 | 3883.68000 | 3900.00000 | 3880.94000 | 3889.81000 | 305.1483 | 1185818.5500 | 3886.03987 2014-03-03 18:40:00 | 3888.07000 | 3902.18000 | 3881.01000 | 3897.42000 | 134.7709 | 524187.1900 | 3889.47003 2014-03-03 18:41:00 | 3896.00000 | 3900.00000 | 3890.81000 | 3899.16000 | 165.6780 | 645774.7100 | 3897.76991 2014-03-03 18:42:00 | 3900.00000 | 3910.01000 | 3899.17000 | 3902.26000 | 333.3748 | 1301671.7300 | 3904.52956 2014-03-03 18:43:00 | 3902.27000 | 3919.00000 | 3900.32000 | 3919.00000 | 291.2883 | 1139988.7300 | 3913.60987 2014-03-03 18:44:00 | 3919.00000 | 3920.01000 | 3850.00000 | 3898.68000 | 224.6399 | 877584.7900 | 3906.62999 2014-03-03 18:45:00 | 3895.48000 | 3899.01000 | 3820.11000 | 3857.88000 | 327.0120 | 1267635.8500 | 3876.42017 2014-03-03 18:46:00 | 3866.15000 | 3888.64000 | 3859.77000 | 3875.00000 | 336.1797 | 1302397.3000 | 3874.10998 2014-03-03 18:47:00 | 3877.00000 | 3877.00000 | 3862.60000 | 3866.32000 | 273.9903 | 1059819.2700 | 3868.09002 2014-03-03 18:48:00 | 3865.57000 | 3869.20000 | 3851.00000 | 3859.91000 | 281.3572 | 1086888.6200 | 3863.01980 2014-03-03 18:49:00 | 3857.82000 | 3859.90000 | 3851.00000 | 3854.62000 | 352.1972 | 1357579.3400 | 3854.59975 2014-03-03 18:50:00 | 3851.22000 | 3855.00000 | 3844.17000 | 3849.11000 | 301.9189 | 1162466.1500 | 3850.25991 2014-03-03 18:51:00 | 3849.10000 | 3868.36000 | 3841.18000 | 3858.38000 | 362.6753 | 1397561.7000 | 3853.47955 2014-03-03 18:52:00 | 3862.45000 | 3870.28000 | 3857.21000 | 3863.75000 | 316.8033 | 1224226.2600 | 3864.31027 2014-03-03 18:53:00 | 3865.83000 | 3872.00000 | 3862.18000 | 3871.84000 | 206.3972 | 798179.2200 | 3867.19985 2014-03-03 18:54:00 | 3872.00000 | 3887.17000 | 3872.00000 | 3887.17000 | 98.0630 | 380647.3000 | 3881.66008 2014-03-03 18:55:00 | 3887.37000 | 3890.00000 | 3884.14000 | 3887.28000 | 122.4530 | 476012.7500 | 3887.31009 2014-03-03 18:56:00 | 3884.64000 | 3888.02000 | 3870.00000 | 3885.43000 | 260.4700 | 1011217.4000 | 3882.28000 2014-03-03 18:57:00 | 3883.61000 | 3885.86000 | 3870.00000 | 3879.10000 | 351.8697 | 1364213.0800 | 3877.03998 2014-03-03 18:58:00 | 3877.49000 | 3884.22000 | 3871.76000 | 3875.00000 | 268.2998 | 1040305.7400 | 3877.39999 2014-03-03 18:59:00 | 3874.48000 | 3874.98000 | 3867.38000 | 3867.73000 | 23.7190 | 91842.5700 | 3872.10999 2014-03-03 19:00:00 | 3871.79000 | 3879.99000 | 3863.12000 | 3863.14000 | 206.6301 | 799827.7400 | 3870.82000 2014-03-03 19:01:00 | 3863.04000 | 3869.00000 | 3857.25000 | 3865.03000 | 121.2729 | 468643.4800 | 3864.37009 2014-03-03 19:02:00 | 3869.00000 | 3875.96000 | 3865.25000 | 3868.30000 | 179.3879 | 694559.3200 | 3871.82990 2014-03-03 19:03:00 | 3868.30000 | 3873.00000 | 3868.24000 | 3872.99000 | 9.7680 | 37806.5700 | 3870.44999 2014-03-03 19:04:00 | 3873.00000 | 3878.00000 | 3870.42000 | 3877.92000 | 22.8910 | 88723.5400 | 3875.91001 2014-03-03 19:05:00 | 3878.00000 | 3885.00000 | 3877.91000 | 3881.62000 | 257.7837 | 1000837.4200 | 3882.47024 2014-03-03 19:06:00 | 3881.03000 | 3888.12000 | 3875.23000 | 3881.16000 | 196.5870 | 763150.8100 | 3881.99985 2014-03-03 19:07:00 | 3875.35000 | 3883.19000 | 3875.18000 | 3880.13000 | 252.7659 | 980337.1800 | 3878.43973 2014-03-03 19:08:00 | 3880.09000 | 3888.23000 | 3879.00000 | 3882.45000 | 229.3697 | 890576.0600 | 3882.70998 2014-03-03 19:09:00 | 3885.84000 | 3885.90000 | 3880.02000 | 3882.99000 | 136.3982 | 529595.8300 | 3882.71994 2014-03-03 19:10:00 | 3882.98000 | 3888.01000 | 3881.10000 | 3886.00000 | 80.5180 | 312780.9100 | 3884.60996 2014-03-03 19:11:00 | 3888.01000 | 3888.01000 | 3876.26000 | 3876.41000 | 112.1470 | 435360.2300 | 3882.04991 2014-03-03 19:12:00 | 3877.13000 | 3883.82000 | 3876.17000 | 3877.71000 | 197.8219 | 767353.2400 | 3879.01010 2014-03-03 19:13:00 | 3879.72000 | 3881.96000 | 3868.12000 | 3870.80000 | 246.4060 | 955200.0800 | 3876.52974 2014-03-03 19:14:00 | 3870.00000 | 3872.80000 | 3862.18000 | 3863.65000 | 204.5008 | 791289.2700 | 3869.37004 2014-03-03 19:15:00 | 3865.00000 | 3865.00000 | 3850.00000 | 3852.21000 | 268.1020 | 1033407.2800 | 3854.53014 2014-03-03 19:16:00 | 3853.55000 | 3864.71000 | 3852.46000 | 3863.15000 | 387.2693 | 1494255.2700 | 3858.43993 2014-03-03 19:17:00 | 3857.37000 | 3865.92000 | 3836.00000 | 3842.74000 | 256.6122 | 988162.3600 | 3850.80015 2014-03-03 19:18:00 | 3846.44000 | 3847.89000 | 3836.51000 | 3844.00000 | 185.3788 | 712331.0100 | 3842.56994 2014-03-03 19:19:00 | 3841.43000 | 3847.00000 | 3839.13000 | 3846.99000 | 122.4509 | 470456.5400 | 3842.00003 2014-03-03 19:20:00 | 3847.17000 | 3852.40000 | 3840.01000 | 3842.17000 | 65.0051 | 249820.3100 | 3843.08992 2014-03-03 19:21:00 | 3841.72000 | 3846.09000 | 3836.33000 | 3839.14000 | 125.1222 | 480590.4700 | 3840.97007 2014-03-03 19:22:00 | 3837.60000 | 3842.13000 | 3836.00000 | 3837.81000 | 169.7041 | 651314.0900 | 3837.94018 2014-03-03 19:23:00 | 3838.62000 | 3841.51000 | 3836.00000 | 3838.00000 | 119.8759 | 460078.9000 | 3837.95987 2014-03-03 19:24:00 | 3836.00000 | 3839.30000 | 3830.00000 | 3830.43000 | 132.6400 | 508473.9800 | 3833.49000 2014-03-03 19:25:00 | 3832.11000 | 3839.85000 | 3820.00000 | 3826.68000 | 252.2563 | 966661.1400 | 3832.05976 2014-03-03 19:26:00 | 3830.27000 | 3830.27000 | 3820.12000 | 3825.18000 | 356.3982 | 1363005.5600 | 3824.38983 2014-03-03 19:27:00 | 3829.00000 | 3829.61000 | 3800.00000 | 3827.50000 | 261.1280 | 998198.4900 | 3822.63987 2014-03-03 19:28:00 | 3829.39000 | 3835.57000 | 3822.47000 | 3822.88000 | 120.4179 | 461280.0100 | 3830.65993 2014-03-03 19:29:00 | 3822.99000 | 3826.02000 | 3812.69000 | 3818.90000 | 395.0824 | 1509163.6600 | 3819.87025 2014-03-03 19:30:00 | 3820.17000 | 3829.99000 | 3815.13000 | 3822.02000 | 267.6643 | 1023858.6800 | 3825.16030 2014-03-03 19:31:00 | 3823.07000 | 3824.50000 | 3804.96000 | 3809.96000 | 301.8738 | 1152665.9200 | 3818.37030 2014-03-03 19:32:00 | 3809.96000 | 3815.25000 | 3772.50000 | 3797.13000 | 90.7809 | 345040.1100 | 3800.80002 2014-03-03 19:33:00 | 3797.13000 | 3800.00000 | 3777.57000 | 3777.57000 | 22.6210 | 85719.4500 | 3789.37001 2014-03-03 19:34:00 | 3787.30000 | 3795.33000 | 3769.77000 | 3770.47000 | 77.7101 | 293605.7100 | 3778.22000 2014-03-03 19:35:00 | 3767.00000 | 3774.98000 | 3750.00000 | 3761.61000 | 58.7570 | 220761.6400 | 3757.19995 2014-03-03 19:36:00 | 3761.61000 | 3767.44000 | 3750.00000 | 3756.48000 | 71.4050 | 268229.2900 | 3756.44990 2014-03-03 19:37:00 | 3756.49000 | 3761.15000 | 3750.01000 | 3760.57000 | 65.4320 | 245642.1400 | 3754.16003 2014-03-03 19:38:00 | 3761.11000 | 3774.76000 | 3750.75000 | 3774.76000 | 42.2730 | 159008.2000 | 3761.46003 2014-03-03 19:39:00 | 3774.76000 | 3790.20000 | 3765.93000 | 3775.75000 | 97.0179 | 366331.0000 | 3775.90995 2014-03-03 19:40:00 | 3776.44000 | 3791.47000 | 3775.75000 | 3791.13000 | 74.0330 | 280234.9100 | 3785.27006 2014-03-03 19:41:00 | 3794.26000 | 3820.00000 | 3794.26000 | 3812.69000 | 73.8959 | 281590.8000 | 3810.63992 2014-03-03 19:42:00 | 3811.19000 | 3839.67000 | 3806.00000 | 3831.69000 | 106.1379 | 405714.2200 | 3822.51994 2014-03-03 19:43:00 | 3834.39000 | 3859.97000 | 3826.00000 | 3831.04000 | 88.5919 | 339595.9600 | 3833.26004 2014-03-03 19:44:00 | 3837.91000 | 3838.60000 | 3821.82000 | 3821.83000 | 46.8640 | 179688.8200 | 3834.26005 2014-03-03 19:45:00 | 3821.98000 | 3825.85000 | 3806.00000 | 3815.94000 | 68.7591 | 262364.6400 | 3815.70998 2014-03-03 19:46:00 | 3815.93000 | 3824.98000 | 3806.00000 | 3810.00000 | 81.3300 | 310279.5800 | 3815.07000 2014-03-03 19:47:00 | 3808.20000 | 3810.43000 | 3807.00000 | 3810.43000 | 47.7860 | 182032.0800 | 3809.31995 2014-03-03 19:48:00 | 3810.43000 | 3810.43000 | 3807.94000 | 3810.43000 | 18.0410 | 68706.3900 | 3808.35000 2014-03-03 19:49:00 | 3808.01000 | 3808.01000 | 3790.48000 | 3792.37000 | 45.9470 | 174714.8500 | 3802.52996 2014-03-03 19:50:00 | 3793.55000 | 3800.00000 | 3787.94000 | 3792.83000 | 88.7439 | 336607.4500 | 3793.02009 2014-03-03 19:51:00 | 3791.11000 | 3793.94000 | 3785.28000 | 3793.64000 | 62.5610 | 237091.0700 | 3789.76002 2014-03-03 19:52:00 | 3793.64000 | 3810.00000 | 3782.00000 | 3801.93000 | 114.4489 | 434290.1300 | 3794.61997 2014-03-03 19:53:00 | 3807.87000 | 3813.00000 | 3803.00000 | 3812.99000 | 68.4240 | 260662.5000 | 3809.52007 2014-03-03 19:54:00 | 3813.00000 | 3820.00000 | 3813.00000 | 3820.00000 | 37.8260 | 144380.6200 | 3816.96996 2014-03-03 19:55:00 | 3820.11000 | 3821.91000 | 3815.00000 | 3816.16000 | 90.4170 | 345382.1500 | 3819.87993 2014-03-03 19:56:00 | 3815.00000 | 3820.29000 | 3803.74000 | 3820.29000 | 48.1080 | 183533.8800 | 3815.03997 2014-03-03 19:57:00 | 3820.29000 | 3821.90000 | 3816.00000 | 3817.43000 | 31.5330 | 120421.7800 | 3818.91002 2014-03-03 19:58:00 | 3816.01000 | 3822.49000 | 3816.01000 | 3821.87000 | 50.7460 | 193886.2900 | 3820.71995 2014-03-03 19:59:00 | 3820.00000 | 3820.00000 | 3802.34000 | 3809.56000 | 53.1031 | 202485.6900 | 3813.07004 2014-03-03 20:00:00 | 3810.84000 | 3812.68000 | 3800.00000 | 3807.80000 | 74.2070 | 282361.5100 | 3805.04994 2014-03-03 20:01:00 | 3807.81000 | 3816.78000 | 3807.54000 | 3813.00000 | 22.4160 | 85452.2000 | 3812.10998 2014-03-03 20:02:00 | 3813.00000 | 3819.20000 | 3813.00000 | 3817.39000 | 41.8180 | 159545.7500 | 3815.23998 2014-03-03 20:03:00 | 3817.02000 | 3819.97000 | 3806.90000 | 3815.69000 | 48.4111 | 184678.4900 | 3814.80001 2014-03-03 20:04:00 | 3811.46000 | 3819.20000 | 3809.65000 | 3815.32000 | 90.7319 | 346142.3900 | 3815.00005 2014-03-03 20:05:00 | 3812.34000 | 3817.00000 | 3807.89000 | 3816.08000 | 41.3800 | 157837.7600 | 3814.35000 2014-03-03 20:06:00 | 3813.19000 | 3815.30000 | 3812.00000 | 3815.30000 | 40.1130 | 152987.2600 | 3813.91003 2014-03-03 20:07:00 | 3813.61000 | 3818.49000 | 3812.69000 | 3815.99000 | 32.9540 | 125717.7700 | 3814.95003 2014-03-03 20:08:00 | 3814.01000 | 3824.00000 | 3814.00000 | 3815.98000 | 22.2440 | 84966.6500 | 3819.76002 2014-03-03 20:09:00 | 3819.30000 | 3829.95000 | 3815.61000 | 3819.66000 | 114.4561 | 437201.8100 | 3819.81988 2014-03-03 20:10:00 | 3819.66000 | 3838.74000 | 3819.66000 | 3835.57000 | 154.2641 | 590978.1000 | 3830.95017 2014-03-03 20:11:00 | 3835.57000 | 3842.88000 | 3834.41000 | 3839.00000 | 97.7621 | 375183.5100 | 3837.72005 2014-03-03 20:12:00 | 3837.17000 | 3840.00000 | 3827.88000 | 3838.00000 | 105.9589 | 406388.3200 | 3835.33997 2014-03-03 20:13:00 | 3838.00000 | 3838.00000 | 3831.05000 | 3836.50000 | 23.5690 | 90390.6000 | 3835.14999 2014-03-03 20:14:00 | 3834.26000 | 3838.51000 | 3823.54000 | 3828.56000 | 67.7390 | 259556.3100 | 3831.70998 2014-03-03 20:15:00 | 3828.53000 | 3828.53000 | 3819.94000 | 3824.98000 | 27.6560 | 105765.6800 | 3824.32997 2014-03-03 20:16:00 | 3826.25000 | 3839.98000 | 3824.99000 | 3839.17000 | 78.9019 | 302518.7400 | 3834.11004 2014-03-03 20:17:00 | 3836.12000 | 3838.87000 | 3830.90000 | 3833.59000 | 150.4651 | 577039.6100 | 3835.03981 2014-03-03 20:18:00 | 3835.09000 | 3838.88000 | 3833.67000 | 3835.16000 | 120.1420 | 460954.9300 | 3836.75006 2014-03-03 20:19:00 | 3837.09000 | 3842.90000 | 3835.41000 | 3842.90000 | 89.7039 | 344361.6200 | 3838.87009 2014-03-03 20:20:00 | 3842.90000 | 3849.00000 | 3842.90000 | 3844.83000 | 27.2970 | 105013.6700 | 3847.07998 2014-03-03 20:21:00 | 3844.83000 | 3848.99000 | 3841.16000 | 3845.34000 | 129.2929 | 497164.9100 | 3845.26010 2014-03-03 20:22:00 | 3844.64000 | 3856.16000 | 3843.70000 | 3853.82000 | 97.1730 | 374209.1800 | 3850.96007 2014-03-03 20:23:00 | 3853.78000 | 3856.56000 | 3853.16000 | 3854.96000 | 25.2970 | 97511.2000 | 3854.64998 2014-03-03 20:24:00 | 3852.01000 | 3853.12000 | 3846.42000 | 3853.12000 | 48.9600 | 188461.5700 | 3849.30000 2014-03-03 20:25:00 | 3852.29000 | 3855.28000 | 3847.00000 | 3850.41000 | 90.8899 | 350086.9500 | 3851.77000 2014-03-03 20:26:00 | 3848.68000 | 3854.66000 | 3820.00000 | 3822.64000 | 72.9460 | 280084.9500 | 3839.61992 2014-03-03 20:27:00 | 3838.71000 | 3838.71000 | 3820.05000 | 3829.16000 | 106.6440 | 408641.6000 | 3831.83011 2014-03-03 20:28:00 | 3829.96000 | 3835.44000 | 3826.38000 | 3835.44000 | 49.3610 | 189120.7000 | 3831.38001 2014-03-03 20:29:00 | 3837.36000 | 3846.01000 | 3832.80000 | 3841.62000 | 89.3909 | 343254.7400 | 3839.93002 2014-03-03 20:30:00 | 3841.53000 | 3850.00000 | 3841.53000 | 3845.99000 | 14.3780 | 55273.3500 | 3844.29999 2014-03-03 20:31:00 | 3845.92000 | 3849.74000 | 3840.93000 | 3840.93000 | 75.3110 | 289456.1800 | 3843.48002 2014-03-03 20:32:00 | 3843.44000 | 3844.00000 | 3842.70000 | 3843.57000 | 24.0280 | 92354.3600 | 3843.60999 2014-03-03 20:33:00 | 3841.99000 | 3850.00000 | 3841.99000 | 3848.78000 | 79.9080 | 307455.5700 | 3847.61996 2014-03-03 20:34:00 | 3847.80000 | 3850.00000 | 3846.80000 | 3849.99000 | 49.1560 | 189185.6800 | 3848.67995 2014-03-03 20:35:00 | 3849.00000 | 3855.00000 | 3849.00000 | 3854.82000 | 44.4960 | 171435.6400 | 3852.82995 2014-03-03 20:36:00 | 3851.34000 | 3856.00000 | 3850.73000 | 3851.17000 | 125.8482 | 484798.5300 | 3852.24994 2014-03-03 20:37:00 | 3851.58000 | 3859.99000 | 3851.14000 | 3859.99000 | 52.8890 | 203774.5400 | 3852.86999 2014-03-03 20:38:00 | 3860.00000 | 3866.64000 | 3859.98000 | 3866.25000 | 7.9730 | 30783.0800 | 3860.92001 2014-03-03 20:39:00 | 3866.03000 | 3867.96000 | 3863.72000 | 3866.79000 | 11.6850 | 45184.1100 | 3866.84998 2014-03-03 20:40:00 | 3864.60000 | 3874.93000 | 3864.60000 | 3871.55000 | 115.9019 | 448740.9500 | 3871.73006 2014-03-03 20:41:00 | 3871.80000 | 3881.30000 | 3871.80000 | 3881.30000 | 90.5179 | 350824.7100 | 3875.74995 2014-03-03 20:42:00 | 3882.32000 | 3887.65000 | 3882.05000 | 3886.01000 | 21.3720 | 83023.4500 | 3884.68001 2014-03-03 20:43:00 | 3886.03000 | 3886.03000 | 3881.33000 | 3884.92000 | 34.8940 | 135556.7500 | 3884.82004 2014-03-03 20:44:00 | 3885.97000 | 3889.01000 | 3884.61000 | 3888.01000 | 28.0780 | 109151.2800 | 3887.42999 2014-03-03 20:45:00 | 3888.01000 | 3895.00000 | 3888.01000 | 3891.89000 | 107.5309 | 418564.0600 | 3892.50003 2014-03-03 20:46:00 | 3891.11000 | 3898.46000 | 3879.17000 | 3879.17000 | 81.0620 | 315537.7400 | 3892.55004 2014-03-03 20:47:00 | 3879.03000 | 3879.05000 | 3864.26000 | 3873.21000 | 155.7931 | 603293.1900 | 3872.40012 2014-03-03 20:48:00 | 3868.15000 | 3868.65000 | 3857.14000 | 3858.04000 | 33.6400 | 129936.7400 | 3862.57000 2014-03-03 20:49:00 | 3858.07000 | 3858.07000 | 3840.00000 | 3847.00000 | 78.5759 | 302116.5200 | 3844.89992 2014-03-03 20:50:00 | 3844.83000 | 3856.55000 | 3841.37000 | 3851.79000 | 150.9459 | 581277.3700 | 3850.89984 2014-03-03 20:51:00 | 3852.46000 | 3856.48000 | 3850.41000 | 3855.78000 | 62.8389 | 242186.3100 | 3854.07998 2014-03-03 20:52:00 | 3855.66000 | 3862.00000 | 3855.66000 | 3858.62000 | 44.8400 | 173027.6000 | 3858.78000 2014-03-03 20:53:00 | 3858.53000 | 3864.76000 | 3854.54000 | 3862.55000 | 78.5840 | 303300.4600 | 3859.57008 2014-03-03 20:54:00 | 3864.49000 | 3885.00000 | 3859.95000 | 3881.22000 | 108.0850 | 417960.2600 | 3866.95986 2014-03-03 20:55:00 | 3877.34000 | 3881.45000 | 3871.37000 | 3879.25000 | 98.5029 | 381959.7000 | 3877.65007 2014-03-03 20:56:00 | 3876.00000 | 3892.00000 | 3876.00000 | 3884.18000 | 123.7370 | 480686.1200 | 3884.73990 2014-03-03 20:57:00 | 3886.59000 | 3893.61000 | 3883.62000 | 3889.76000 | 98.3650 | 382446.9500 | 3888.03987 2014-03-03 20:58:00 | 3889.64000 | 3897.99000 | 3879.37000 | 3879.51000 | 100.1631 | 389453.1000 | 3888.19008 2014-03-03 20:59:00 | 3879.67000 | 3879.71000 | 3870.14000 | 3870.50000 | 101.4931 | 393314.0300 | 3875.28008 2014-03-03 21:00:00 | 3870.48000 | 3879.99000 | 3857.80000 | 3879.09000 | 133.8499 | 518460.8300 | 3873.45000 2014-03-03 21:01:00 | 3875.46000 | 3880.00000 | 3872.05000 | 3877.79000 | 129.7599 | 503033.8800 | 3876.65000 2014-03-03 21:02:00 | 3874.33000 | 3877.60000 | 3858.69000 | 3873.50000 | 65.3140 | 252603.1000 | 3867.52007 2014-03-03 21:03:00 | 3872.75000 | 3877.84000 | 3867.48000 | 3872.90000 | 97.0969 | 376085.5000 | 3873.29992 2014-03-03 21:04:00 | 3871.19000 | 3879.82000 | 3869.82000 | 3874.03000 | 123.4921 | 478339.0700 | 3873.44007 2014-03-03 21:05:00 | 3877.08000 | 3882.42000 | 3872.29000 | 3878.97000 | 61.5701 | 238708.9800 | 3877.03000 2014-03-03 21:06:00 | 3874.87000 | 3878.43000 | 3864.68000 | 3867.41000 | 147.0370 | 569310.9600 | 3871.88988 2014-03-03 21:07:00 | 3867.41000 | 3878.05000 | 3862.75000 | 3869.39000 | 138.1070 | 534167.2900 | 3867.77989 2014-03-03 21:08:00 | 3874.97000 | 3875.25000 | 3861.77000 | 3862.75000 | 125.5241 | 485828.4900 | 3870.40013 2014-03-03 21:09:00 | 3862.88000 | 3867.96000 | 3857.80000 | 3863.16000 | 104.2179 | 402702.2900 | 3864.03994 2014-03-03 21:10:00 | 3864.36000 | 3866.85000 | 3854.40000 | 3859.79000 | 33.5750 | 129637.7100 | 3861.13996 2014-03-03 21:11:00 | 3856.14000 | 3862.82000 | 3855.21000 | 3858.52000 | 141.7402 | 546927.1600 | 3858.66001 2014-03-03 21:12:00 | 3858.00000 | 3869.11000 | 3851.60000 | 3866.60000 | 131.4159 | 507474.4900 | 3861.58986 2014-03-03 21:13:00 | 3860.10000 | 3867.28000 | 3860.00000 | 3864.88000 | 137.6781 | 532020.0000 | 3864.22993 2014-03-03 21:14:00 | 3867.04000 | 3871.48000 | 3861.39000 | 3870.00000 | 96.3180 | 372383.5300 | 3866.18995 2014-03-03 21:15:00 | 3872.00000 | 3875.00000 | 3866.03000 | 3873.97000 | 82.4110 | 319093.0700 | 3871.97002 2014-03-03 21:16:00 | 3870.01000 | 3887.92000 | 3868.06000 | 3886.90000 | 132.7519 | 514584.8600 | 3876.29006 2014-03-03 21:17:00 | 3882.76000 | 3887.82000 | 3875.22000 | 3881.71000 | 109.6451 | 425563.4900 | 3881.27986 2014-03-03 21:18:00 | 3884.89000 | 3885.19000 | 3875.94000 | 3881.55000 | 139.6760 | 542064.4600 | 3880.86986 2014-03-03 21:19:00 | 3879.86000 | 3881.72000 | 3875.07000 | 3878.33000 | 110.7711 | 429655.5700 | 3878.77003 2014-03-03 21:20:00 | 3876.84000 | 3879.85000 | 3875.00000 | 3875.83000 | 99.7301 | 386756.2400 | 3878.03000 2014-03-03 21:21:00 | 3875.49000 | 3879.69000 | 3869.49000 | 3869.61000 | 130.0421 | 504182.3500 | 3877.07007 2014-03-03 21:22:00 | 3869.59000 | 3869.59000 | 3865.35000 | 3867.57000 | 158.9391 | 614620.6200 | 3867.01996 2014-03-03 21:23:00 | 3866.48000 | 3869.25000 | 3865.39000 | 3868.00000 | 49.5290 | 191566.3100 | 3867.75999 2014-03-03 21:24:00 | 3870.00000 | 3870.00000 | 3868.00000 | 3868.00000 | 13.1390 | 50828.3100 | 3868.51000 2014-03-03 21:25:00 | 3869.72000 | 3876.28000 | 3869.72000 | 3872.62000 | 113.2239 | 438520.9000 | 3873.04012 2014-03-03 21:26:00 | 3873.56000 | 3879.35000 | 3870.25000 | 3877.02000 | 137.4680 | 532423.0200 | 3873.06993 2014-03-03 21:27:00 | 3877.27000 | 3879.29000 | 3870.00000 | 3874.09000 | 127.1088 | 492389.1300 | 3873.75996 2014-03-03 21:28:00 | 3874.12000 | 3880.00000 | 3871.38000 | 3873.38000 | 83.8221 | 324871.6700 | 3875.73004 2014-03-03 21:29:00 | 3876.99000 | 3880.00000 | 3873.08000 | 3875.34000 | 123.4709 | 478622.7000 | 3876.40003 2014-03-03 21:30:00 | 3875.33000 | 3885.34000 | 3875.33000 | 3884.92000 | 101.5990 | 394423.6000 | 3882.15997 2014-03-03 21:31:00 | 3884.96000 | 3895.98000 | 3884.92000 | 3892.00000 | 86.8179 | 337835.5300 | 3891.30995 2014-03-03 21:32:00 | 3892.00000 | 3898.00000 | 3890.00000 | 3892.79000 | 138.1051 | 537960.9200 | 3895.30018 2014-03-03 21:33:00 | 3893.46000 | 3898.00000 | 3891.01000 | 3894.13000 | 139.9488 | 545131.5400 | 3895.21996 2014-03-03 21:34:00 | 3897.36000 | 3900.00000 | 3890.76000 | 3890.76000 | 79.2121 | 308531.8700 | 3895.01004 2014-03-03 21:35:00 | 3895.69000 | 3900.00000 | 3890.82000 | 3899.51000 | 48.2340 | 187847.2800 | 3894.50005 2014-03-03 21:36:00 | 3899.51000 | 3907.00000 | 3896.90000 | 3903.84000 | 99.2799 | 387413.9300 | 3902.24000 2014-03-03 21:37:00 | 3903.85000 | 3916.06000 | 3901.66000 | 3914.18000 | 93.6481 | 366164.0900 | 3909.99995 2014-03-03 21:38:00 | 3912.46000 | 3915.00000 | 3901.03000 | 3903.18000 | 82.8239 | 323485.3300 | 3905.70008 2014-03-03 21:39:00 | 3901.51000 | 3903.90000 | 3885.01000 | 3895.18000 | 61.3281 | 238920.6300 | 3895.77997 2014-03-03 21:40:00 | 3893.00000 | 3895.16000 | 3893.00000 | 3895.01000 | 1.4430 | 5619.1800 | 3894.09000 2014-03-03 21:41:00 | 3897.98000 | 3899.98000 | 3894.98000 | 3895.82000 | 77.1189 | 300531.6500 | 3896.98998 2014-03-03 21:42:00 | 3895.76000 | 3895.79000 | 3890.24000 | 3890.25000 | 2.0120 | 7836.4100 | 3894.83000 2014-03-03 21:43:00 | 3890.33000 | 3892.92000 | 3883.89000 | 3883.97000 | 85.4360 | 332134.9600 | 3887.52991 2014-03-03 21:44:00 | 3884.91000 | 3889.72000 | 3882.46000 | 3887.09000 | 168.5680 | 655256.0000 | 3887.18992 2014-03-03 21:45:00 | 3886.29000 | 3891.46000 | 3881.51000 | 3881.51000 | 85.2251 | 331240.8300 | 3886.65989 2014-03-03 21:46:00 | 3886.88000 | 3889.61000 | 3876.00000 | 3876.89000 | 106.4210 | 412912.4200 | 3879.99003 2014-03-03 21:47:00 | 3879.77000 | 3881.00000 | 3876.09000 | 3877.83000 | 111.8190 | 433769.3100 | 3879.20997 2014-03-03 21:48:00 | 3878.16000 | 3886.69000 | 3877.95000 | 3885.94000 | 169.7472 | 659101.2700 | 3882.83988 2014-03-03 21:49:00 | 3885.77000 | 3886.70000 | 3883.33000 | 3886.67000 | 61.2709 | 238071.3400 | 3885.55001 2014-03-03 21:50:00 | 3886.61000 | 3892.59000 | 3886.61000 | 3892.59000 | 11.1520 | 43363.2300 | 3888.38001 2014-03-03 21:51:00 | 3895.20000 | 3896.00000 | 3883.79000 | 3884.51000 | 17.4720 | 67955.1800 | 3889.38001 2014-03-03 21:52:00 | 3884.68000 | 3900.00000 | 3884.00000 | 3896.97000 | 96.6471 | 376194.9600 | 3892.45993 2014-03-03 21:53:00 | 3896.96000 | 3897.00000 | 3892.36000 | 3892.37000 | 47.4720 | 184863.7200 | 3894.16002 2014-03-03 21:54:00 | 3892.59000 | 3893.18000 | 3886.15000 | 3889.33000 | 89.2671 | 347153.3600 | 3888.92993 2014-03-03 21:55:00 | 3884.78000 | 3890.65000 | 3883.98000 | 3886.74000 | 164.1429 | 638148.3400 | 3887.76012 2014-03-03 21:56:00 | 3888.21000 | 3889.52000 | 3883.92000 | 3886.32000 | 60.3690 | 234683.9900 | 3887.48998 2014-03-03 21:57:00 | 3889.13000 | 3894.88000 | 3886.33000 | 3890.00000 | 77.4090 | 301253.3800 | 3891.70998 2014-03-03 21:58:00 | 3894.65000 | 3895.16000 | 3890.00000 | 3895.16000 | 98.6461 | 383966.9600 | 3892.36990 2014-03-03 21:59:00 | 3896.39000 | 3898.02000 | 3896.30000 | 3898.02000 | 20.3340 | 79252.8400 | 3897.55002 2014-03-03 22:00:00 | 3899.99000 | 3899.99000 | 3891.22000 | 3897.10000 | 108.7079 | 423652.2300 | 3897.15994 2014-03-03 22:01:00 | 3898.03000 | 3899.41000 | 3894.58000 | 3896.34000 | 140.2891 | 546723.3700 | 3897.11997 2014-03-03 22:02:00 | 3896.04000 | 3899.12000 | 3893.29000 | 3898.88000 | 122.9721 | 479233.2200 | 3897.09007 2014-03-03 22:03:00 | 3896.06000 | 3898.90000 | 3893.57000 | 3896.68000 | 148.7331 | 579495.3800 | 3896.21012 2014-03-03 22:04:00 | 3894.84000 | 3898.59000 | 3890.22000 | 3890.72000 | 79.8951 | 311238.3700 | 3895.58990 2014-03-03 22:05:00 | 3891.98000 | 3899.00000 | 3878.00000 | 3881.43000 | 117.7440 | 458528.1900 | 3894.28012 2014-03-03 22:06:00 | 3879.41000 | 3889.99000 | 3878.12000 | 3885.84000 | 142.0420 | 551843.0300 | 3885.07007 2014-03-03 22:07:00 | 3888.66000 | 3889.92000 | 3884.84000 | 3884.84000 | 114.4930 | 445089.1900 | 3887.48009 2014-03-03 22:08:00 | 3882.00000 | 3884.84000 | 3871.20000 | 3873.23000 | 136.9801 | 530907.4900 | 3875.80000 2014-03-03 22:09:00 | 3874.18000 | 3875.43000 | 3866.94000 | 3872.66000 | 178.8818 | 692651.8800 | 3872.12008 2014-03-03 22:10:00 | 3873.90000 | 3875.82000 | 3868.20000 | 3868.20000 | 128.3499 | 497141.6000 | 3873.33000 2014-03-03 22:11:00 | 3866.94000 | 3871.61000 | 3866.94000 | 3871.31000 | 14.8730 | 57560.2300 | 3870.12001 2014-03-03 22:12:00 | 3871.74000 | 3875.99000 | 3869.80000 | 3872.30000 | 116.0431 | 449459.1500 | 3873.21009 2014-03-03 22:13:00 | 3874.94000 | 3881.56000 | 3874.76000 | 3881.56000 | 15.4060 | 59750.0500 | 3878.35998 2014-03-03 22:14:00 | 3878.93000 | 3890.00000 | 3876.28000 | 3887.48000 | 86.1311 | 334404.7500 | 3882.51002 2014-03-03 22:15:00 | 3889.29000 | 3890.00000 | 3886.19000 | 3889.80000 | 45.8450 | 178282.0400 | 3888.79994 2014-03-03 22:16:00 | 3887.61000 | 3899.00000 | 3887.61000 | 3889.29000 | 98.5380 | 383574.8900 | 3892.65995 2014-03-03 22:17:00 | 3894.51000 | 3894.81000 | 3886.87000 | 3889.17000 | 147.1028 | 572201.9900 | 3889.81011 2014-03-03 22:18:00 | 3888.34000 | 3898.43000 | 3885.12000 | 3889.92000 | 78.3511 | 304726.8400 | 3889.25002 2014-03-03 22:19:00 | 3888.64000 | 3889.38000 | 3875.00000 | 3876.00000 | 97.9911 | 380535.7600 | 3883.37003 2014-03-03 22:20:00 | 3883.51000 | 3889.00000 | 3876.01000 | 3889.00000 | 118.7829 | 461306.5100 | 3883.61009 2014-03-03 22:21:00 | 3887.09000 | 3889.00000 | 3887.09000 | 3887.23000 | 8.3290 | 32382.2800 | 3887.90000 2014-03-03 22:22:00 | 3887.35000 | 3888.87000 | 3887.10000 | 3887.10000 | 2.8450 | 11060.1300 | 3887.57000 2014-03-03 22:23:00 | 3885.13000 | 3887.37000 | 3882.02000 | 3886.68000 | 60.4441 | 234843.2900 | 3885.30006 2014-03-03 22:24:00 | 3885.00000 | 3898.00000 | 3885.00000 | 3898.00000 | 17.9470 | 69801.5500 | 3889.31999 2014-03-03 22:25:00 | 3897.97000 | 3907.79000 | 3895.70000 | 3902.30000 | 123.2080 | 480581.5200 | 3900.56994 2014-03-03 22:26:00 | 3905.00000 | 3910.00000 | 3899.49000 | 3901.30000 | 139.8520 | 546168.1200 | 3905.33007 2014-03-03 22:27:00 | 3900.54000 | 3904.84000 | 3898.18000 | 3899.99000 | 118.3671 | 461830.5400 | 3901.67991 2014-03-03 22:28:00 | 3900.00000 | 3901.86000 | 3896.09000 | 3896.46000 | 117.3831 | 457731.7100 | 3899.47009 2014-03-03 22:29:00 | 3897.32000 | 3900.03000 | 3890.00000 | 3892.53000 | 147.8609 | 575793.8800 | 3894.16003 2014-03-03 22:30:00 | 3891.20000 | 3895.56000 | 3891.18000 | 3895.56000 | 235.0840 | 915259.4600 | 3893.33024 2014-03-03 22:31:00 | 3895.28000 | 3895.59000 | 3891.63000 | 3892.06000 | 144.8932 | 564109.6500 | 3893.28012 2014-03-03 22:32:00 | 3891.88000 | 3900.24000 | 3891.88000 | 3895.94000 | 88.7319 | 345705.8700 | 3896.07004 2014-03-03 22:33:00 | 3893.37000 | 3895.71000 | 3893.37000 | 3895.71000 | 3.2060 | 12486.4700 | 3894.72000 2014-03-03 22:34:00 | 3895.75000 | 3899.34000 | 3893.53000 | 3894.59000 | 37.3210 | 145406.2800 | 3896.10001 2014-03-03 22:35:00 | 3896.35000 | 3900.00000 | 3893.00000 | 3897.38000 | 150.2902 | 585668.7600 | 3896.92001 2014-03-03 22:36:00 | 3898.43000 | 3898.93000 | 3893.05000 | 3898.00000 | 124.3890 | 484628.1200 | 3896.06997 2014-03-03 22:37:00 | 3897.89000 | 3900.58000 | 3895.12000 | 3897.07000 | 124.9700 | 487130.5300 | 3897.98000 2014-03-03 22:38:00 | 3896.90000 | 3900.58000 | 3895.10000 | 3898.05000 | 62.7739 | 244687.1100 | 3897.91006 2014-03-03 22:39:00 | 3894.60000 | 3896.71000 | 3890.00000 | 3891.62000 | 112.9790 | 440016.9900 | 3894.67997 2014-03-03 22:40:00 | 3896.00000 | 3906.16000 | 3891.14000 | 3905.34000 | 75.2359 | 293184.6800 | 3896.86992 2014-03-03 22:41:00 | 3906.32000 | 3907.33000 | 3890.00000 | 3900.00000 | 97.5170 | 380186.4200 | 3898.66992 2014-03-03 22:42:00 | 3902.76000 | 3902.76000 | 3890.00000 | 3902.00000 | 87.2580 | 340045.3800 | 3897.00996 2014-03-03 22:43:00 | 3901.99000 | 3901.99000 | 3895.33000 | 3896.23000 | 98.1889 | 382709.0300 | 3897.67997 2014-03-03 22:44:00 | 3899.73000 | 3921.00000 | 3896.16000 | 3897.83000 | 209.1921 | 816548.0200 | 3903.34011 2014-03-03 22:45:00 | 3897.93000 | 3904.82000 | 3897.56000 | 3901.64000 | 187.8102 | 732878.4800 | 3902.23001 2014-03-03 22:46:00 | 3903.87000 | 3904.80000 | 3901.00000 | 3901.20000 | 87.8430 | 342860.0900 | 3903.10007 2014-03-03 22:47:00 | 3904.70000 | 3904.76000 | 3900.27000 | 3901.43000 | 38.1410 | 148824.9100 | 3901.97001 2014-03-03 22:48:00 | 3902.99000 | 3903.00000 | 3900.00000 | 3902.95000 | 24.2800 | 94708.7000 | 3900.69000 2014-03-03 22:49:00 | 3903.00000 | 3903.60000 | 3901.01000 | 3903.52000 | 13.4530 | 52506.0900 | 3902.93001 2014-03-03 22:50:00 | 3903.60000 | 3909.94000 | 3903.52000 | 3908.00000 | 113.7799 | 444616.5000 | 3907.69000 2014-03-03 22:51:00 | 3907.41000 | 3915.84000 | 3905.46000 | 3913.64000 | 87.1009 | 340508.8900 | 3909.36002 2014-03-03 22:52:00 | 3913.63000 | 3921.00000 | 3913.61000 | 3920.35000 | 44.5941 | 174773.4600 | 3919.21005 2014-03-03 22:53:00 | 3915.99000 | 3928.12000 | 3915.99000 | 3924.86000 | 154.2440 | 604727.6200 | 3920.59016 2014-03-03 22:54:00 | 3924.56000 | 3928.12000 | 3919.29000 | 3923.53000 | 193.3200 | 758651.6200 | 3924.33000 2014-03-03 22:55:00 | 3922.68000 | 3931.30000 | 3922.00000 | 3924.19000 | 83.7470 | 328743.9800 | 3925.43994 2014-03-03 22:56:00 | 3924.51000 | 3927.99000 | 3922.13000 | 3926.17000 | 168.9639 | 663281.5100 | 3925.58017 2014-03-03 22:57:00 | 3925.54000 | 3926.72000 | 3923.03000 | 3923.87000 | 25.5400 | 100231.4500 | 3924.49000 2014-03-03 22:58:00 | 3924.25000 | 3924.35000 | 3924.00000 | 3924.00000 | 5.4410 | 21351.9300 | 3924.27000 2014-03-03 22:59:00 | 3923.22000 | 3929.51000 | 3922.00000 | 3923.00000 | 97.7091 | 383540.2700 | 3925.32998 2014-03-03 23:00:00 | 3923.07000 | 3932.27000 | 3923.00000 | 3928.90000 | 182.3008 | 715667.5500 | 3925.75004 2014-03-03 23:01:00 | 3932.23000 | 3932.27000 | 3923.01000 | 3926.00000 | 100.4161 | 394288.6800 | 3926.54990 2014-03-03 23:02:00 | 3924.84000 | 3924.84000 | 3905.98000 | 3919.99000 | 84.0200 | 328735.9200 | 3912.59000 2014-03-03 23:03:00 | 3916.46000 | 3919.17000 | 3905.12000 | 3908.96000 | 170.6112 | 666927.6300 | 3909.05005 2014-03-03 23:04:00 | 3908.06000 | 3910.91000 | 3905.00000 | 3908.00000 | 120.5929 | 471240.9200 | 3907.70009 2014-03-03 23:05:00 | 3907.99000 | 3914.83000 | 3906.00000 | 3912.72000 | 152.4518 | 595952.5300 | 3909.12007 2014-03-03 23:06:00 | 3912.52000 | 3914.77000 | 3908.22000 | 3913.81000 | 219.0148 | 856862.3600 | 3912.34971 2014-03-03 23:07:00 | 3911.98000 | 3915.00000 | 3910.92000 | 3915.00000 | 91.6251 | 358557.2500 | 3913.30988 2014-03-03 23:08:00 | 3913.14000 | 3915.00000 | 3912.01000 | 3915.00000 | 9.1270 | 35726.5900 | 3914.38999 2014-03-03 23:09:00 | 3915.00000 | 3920.00000 | 3914.99000 | 3918.32000 | 200.3121 | 784790.9300 | 3917.84011 2014-03-03 23:10:00 | 3911.59000 | 3919.12000 | 3910.00000 | 3916.03000 | 256.9848 | 1006097.9800 | 3915.00966 2014-03-03 23:11:00 | 3915.50000 | 3918.00000 | 3912.69000 | 3914.10000 | 141.9720 | 555865.7400 | 3915.32007 2014-03-03 23:12:00 | 3913.57000 | 3916.62000 | 3913.51000 | 3915.03000 | 32.2200 | 126138.6700 | 3914.92000 2014-03-03 23:13:00 | 3914.97000 | 3915.02000 | 3912.00000 | 3915.02000 | 15.2730 | 59765.4400 | 3913.14001 2014-03-03 23:14:00 | 3912.14000 | 3916.00000 | 3912.03000 | 3913.35000 | 55.5610 | 217497.6000 | 3914.57001 2014-03-03 23:15:00 | 3915.03000 | 3920.00000 | 3911.29000 | 3919.46000 | 173.6751 | 680038.8200 | 3915.57978 2014-03-03 23:16:00 | 3915.21000 | 3925.00000 | 3915.21000 | 3919.03000 | 133.9531 | 524943.4800 | 3918.86011 2014-03-03 23:17:00 | 3920.91000 | 3929.99000 | 3919.21000 | 3923.00000 | 161.1641 | 632328.9100 | 3923.51017 2014-03-03 23:18:00 | 3923.11000 | 3928.85000 | 3923.00000 | 3926.29000 | 69.8451 | 274207.5500 | 3925.93991 2014-03-03 23:19:00 | 3927.98000 | 3930.00000 | 3925.00000 | 3928.00000 | 154.7552 | 607878.2300 | 3927.99981 2014-03-03 23:20:00 | 3930.00000 | 3933.00000 | 3926.34000 | 3933.00000 | 84.3220 | 331399.8700 | 3930.17004 2014-03-03 23:21:00 | 3933.00000 | 3950.00000 | 3931.24000 | 3950.00000 | 212.7563 | 838278.8200 | 3940.08980 2014-03-03 23:22:00 | 3942.63000 | 3951.08000 | 3942.63000 | 3951.02000 | 154.6261 | 610334.1300 | 3947.15985 2014-03-03 23:23:00 | 3953.11000 | 3954.00000 | 3951.30000 | 3952.75000 | 27.7800 | 109819.7300 | 3953.19000 2014-03-03 23:24:00 | 3951.30000 | 3980.00000 | 3950.00000 | 3954.99000 | 110.4351 | 436654.9500 | 3953.94986 2014-03-03 23:25:00 | 3954.99000 | 3967.99000 | 3952.02000 | 3962.60000 | 122.5170 | 485015.5300 | 3958.75991 2014-03-03 23:26:00 | 3962.60000 | 3972.88000 | 3962.60000 | 3972.36000 | 134.5440 | 533939.2300 | 3968.51014 2014-03-03 23:27:00 | 3970.12000 | 3980.00000 | 3970.00000 | 3979.10000 | 78.6309 | 312598.0200 | 3975.51002 2014-03-03 23:28:00 | 3979.10000 | 3980.00000 | 3973.00000 | 3973.49000 | 157.1719 | 625209.2800 | 3977.87007 2014-03-03 23:29:00 | 3974.08000 | 3977.46000 | 3960.00000 | 3960.00000 | 158.9868 | 631048.8800 | 3969.18987 2014-03-03 23:30:00 | 3959.99000 | 3960.00000 | 3955.00000 | 3959.99000 | 105.2160 | 416492.3700 | 3958.44989 2014-03-03 23:31:00 | 3959.99000 | 3976.99000 | 3956.12000 | 3967.41000 | 210.0630 | 832439.7300 | 3962.81016 2014-03-03 23:32:00 | 3970.86000 | 3970.86000 | 3940.72000 | 3944.00000 | 192.6860 | 762830.5400 | 3958.92981 2014-03-03 23:33:00 | 3944.00000 | 3946.49000 | 3937.31000 | 3945.07000 | 75.4051 | 297332.7300 | 3943.13991 2014-03-03 23:34:00 | 3944.19000 | 3945.32000 | 3935.05000 | 3943.41000 | 59.6660 | 235184.9500 | 3941.68994 2014-03-03 23:35:00 | 3943.08000 | 3954.82000 | 3943.08000 | 3954.79000 | 65.9329 | 260329.6500 | 3948.40005 2014-03-03 23:36:00 | 3954.79000 | 3960.00000 | 3950.46000 | 3951.00000 | 94.9901 | 375527.2300 | 3953.33000 2014-03-03 23:37:00 | 3951.00000 | 3955.95000 | 3947.39000 | 3955.02000 | 67.8890 | 268230.2400 | 3951.00998 2014-03-03 23:38:00 | 3952.00000 | 3955.00000 | 3952.00000 | 3954.97000 | 11.9880 | 47396.2900 | 3953.63999 2014-03-03 23:39:00 | 3955.00000 | 3955.00000 | 3946.01000 | 3946.01000 | 80.6001 | 318601.6100 | 3952.87000 2014-03-03 23:40:00 | 3943.66000 | 3945.06000 | 3901.02000 | 3937.17000 | 181.8859 | 715579.2600 | 3934.21981 2014-03-03 23:41:00 | 3936.55000 | 3950.34000 | 3933.89000 | 3941.04000 | 200.8062 | 791754.8200 | 3942.87981 2014-03-03 23:42:00 | 3941.08000 | 3941.08000 | 3933.20000 | 3940.00000 | 191.1381 | 752518.4600 | 3937.03991 2014-03-03 23:43:00 | 3937.32000 | 3938.99000 | 3930.00000 | 3935.31000 | 154.8990 | 609558.7000 | 3935.19996 2014-03-03 23:44:00 | 3925.53000 | 3936.37000 | 3911.00000 | 3933.49000 | 214.5272 | 843332.0300 | 3931.11985 2014-03-03 23:45:00 | 3930.53000 | 3938.99000 | 3930.51000 | 3933.67000 | 118.1019 | 464736.7000 | 3935.05006 2014-03-03 23:46:00 | 3933.68000 | 3936.46000 | 3931.71000 | 3934.00000 | 21.4830 | 84516.1400 | 3934.09002 2014-03-03 23:47:00 | 3934.00000 | 3935.00000 | 3932.11000 | 3934.03000 | 10.6870 | 42040.0900 | 3933.75999 2014-03-03 23:48:00 | 3933.44000 | 3935.00000 | 3925.31000 | 3927.10000 | 162.1509 | 637209.1500 | 3929.73004 2014-03-03 23:49:00 | 3927.59000 | 3927.59000 | 3920.00000 | 3924.59000 | 171.7432 | 673753.6500 | 3923.03014 2014-03-03 23:50:00 | 3921.80000 | 3930.00000 | 3914.99000 | 3928.13000 | 161.2160 | 631982.6400 | 3920.09983 2014-03-03 23:51:00 | 3929.51000 | 3934.82000 | 3924.30000 | 3934.82000 | 125.4159 | 492563.5200 | 3927.43987 2014-03-03 23:52:00 | 3934.82000 | 3943.00000 | 3934.82000 | 3943.00000 | 104.2409 | 410807.0500 | 3940.94002 2014-03-03 23:53:00 | 3943.01000 | 3945.17000 | 3938.17000 | 3939.88000 | 61.5540 | 242519.0400 | 3939.94006 2014-03-03 23:54:00 | 3939.87000 | 3941.89000 | 3936.45000 | 3938.05000 | 64.9670 | 255942.6000 | 3939.57995 2014-03-03 23:55:00 | 3939.96000 | 3942.54000 | 3936.45000 | 3941.65000 | 79.2041 | 311989.5300 | 3939.06008 2014-03-03 23:56:00 | 3937.62000 | 3942.31000 | 3937.16000 | 3941.13000 | 64.4980 | 254085.5500 | 3939.42997 2014-03-03 23:57:00 | 3939.55000 | 3942.30000 | 3939.34000 | 3940.01000 | 47.3740 | 186672.0200 | 3940.39005 2014-03-03 23:58:00 | 3940.00000 | 3940.00000 | 3930.81000 | 3934.28000 | 99.0261 | 389773.5500 | 3936.06990 2014-03-03 23:59:00 | 3930.77000 | 3938.79000 | 3930.60000 | 3935.16000 | 189.7919 | 746567.2300 | 3933.61009 2014-03-04 00:00:00 | 3936.63000 | 3949.40000 | 3931.20000 | 3937.27000 | 187.0619 | 737285.6900 | 3941.40009 2014-03-04 00:01:00 | 3942.68000 | 3946.98000 | 3934.57000 | 3946.49000 | 228.0129 | 898288.6700 | 3939.64017 2014-03-04 00:02:00 | 3941.00000 | 3947.00000 | 3934.01000 | 3940.71000 | 185.2922 | 730310.6800 | 3941.40010 2014-03-04 00:03:00 | 3943.80000 | 3947.00000 | 3941.26000 | 3943.43000 | 369.7079 | 1458216.6400 | 3944.23980 2014-03-04 00:04:00 | 3944.51000 | 3946.00000 | 3940.57000 | 3941.17000 | 80.4769 | 317385.7300 | 3943.80994 2014-03-04 00:05:00 | 3941.17000 | 3941.17000 | 3930.50000 | 3939.87000 | 161.3168 | 635348.0000 | 3938.50987 2014-03-04 00:06:00 | 3938.00000 | 3939.87000 | 3937.91000 | 3937.99000 | 18.4520 | 72669.5100 | 3938.30001 2014-03-04 00:07:00 | 3938.00000 | 3939.93000 | 3930.50000 | 3932.43000 | 267.2090 | 1051673.1700 | 3935.76993 2014-03-04 00:08:00 | 3933.16000 | 3937.00000 | 3931.00000 | 3932.11000 | 142.1260 | 559078.3300 | 3933.67986 2014-03-04 00:09:00 | 3930.51000 | 3935.00000 | 3930.50000 | 3933.00000 | 68.1440 | 267956.6900 | 3932.21007 2014-03-04 00:10:00 | 3934.00000 | 3935.97000 | 3930.57000 | 3933.60000 | 41.4200 | 162898.8700 | 3932.86000 2014-03-04 00:11:00 | 3933.56000 | 3935.85000 | 3933.00000 | 3935.83000 | 13.6310 | 53613.5000 | 3933.20000 2014-03-04 00:12:00 | 3935.81000 | 3935.81000 | 3933.00000 | 3933.00000 | 39.6490 | 155969.4100 | 3933.74999 2014-03-04 00:13:00 | 3933.00000 | 3934.15000 | 3925.13000 | 3925.77000 | 86.1760 | 338619.0400 | 3929.38991 2014-03-04 00:14:00 | 3928.34000 | 3928.95000 | 3920.00000 | 3921.98000 | 218.9408 | 859215.5300 | 3924.42004 2014-03-04 00:15:00 | 3920.00000 | 3924.95000 | 3916.00000 | 3920.08000 | 164.8921 | 646400.2100 | 3920.14009 2014-03-04 00:16:00 | 3920.05000 | 3926.00000 | 3913.00000 | 3917.54000 | 217.4647 | 852046.3800 | 3918.08971 2014-03-04 00:17:00 | 3917.97000 | 3917.99000 | 3910.10000 | 3912.36000 | 136.5409 | 534422.6000 | 3914.01003 2014-03-04 00:18:00 | 3913.44000 | 3918.99000 | 3910.00000 | 3911.05000 | 232.9661 | 911964.4800 | 3914.57977 2014-03-04 00:19:00 | 3913.01000 | 3917.86000 | 3911.56000 | 3913.00000 | 209.1032 | 818509.5800 | 3914.38017 2014-03-04 00:20:00 | 3913.10000 | 3915.38000 | 3910.00000 | 3915.38000 | 13.1970 | 51633.1200 | 3912.48999 2014-03-04 00:21:00 | 3915.50000 | 3919.00000 | 3915.00000 | 3915.00000 | 23.3390 | 91388.0100 | 3915.67999 2014-03-04 00:22:00 | 3916.77000 | 3920.02000 | 3914.62000 | 3920.00000 | 76.6279 | 300170.6600 | 3917.24996 2014-03-04 00:23:00 | 3920.00000 | 3920.09000 | 3903.90000 | 3909.15000 | 177.3639 | 694188.1800 | 3913.92018 2014-03-04 00:24:00 | 3909.18000 | 3912.07000 | 3901.31000 | 3904.88000 | 205.0171 | 801157.7100 | 3907.75985 2014-03-04 00:25:00 | 3902.00000 | 3905.35000 | 3899.79000 | 3899.98000 | 47.4111 | 184999.8400 | 3902.04001 2014-03-04 00:26:00 | 3899.79000 | 3899.79000 | 3891.02000 | 3892.01000 | 116.9969 | 455835.1900 | 3896.12991 2014-03-04 00:27:00 | 3892.00000 | 3899.97000 | 3891.02000 | 3891.02000 | 103.9269 | 404949.1100 | 3896.47992 2014-03-04 00:28:00 | 3891.04000 | 3893.00000 | 3888.00000 | 3893.00000 | 97.6380 | 379831.3300 | 3890.19995 2014-03-04 00:29:00 | 3893.65000 | 3903.18000 | 3891.38000 | 3895.53000 | 214.5551 | 836044.0900 | 3896.63973 2014-03-04 00:30:00 | 3895.53000 | 3902.93000 | 3895.00000 | 3895.50000 | 113.7039 | 443365.7200 | 3899.30011 2014-03-04 00:31:00 | 3895.50000 | 3895.50000 | 3891.00000 | 3891.99000 | 76.6991 | 298603.2700 | 3893.17998 2014-03-04 00:32:00 | 3891.98000 | 3894.39000 | 3885.00000 | 3888.57000 | 173.4359 | 674729.7500 | 3890.36982 2014-03-04 00:33:00 | 3885.00000 | 3891.09000 | 3879.99000 | 3885.56000 | 272.2869 | 1058057.9300 | 3885.81978 2014-03-04 00:34:00 | 3889.31000 | 3893.22000 | 3885.14000 | 3893.02000 | 99.1150 | 385377.1300 | 3888.17987 2014-03-04 00:35:00 | 3893.00000 | 3900.02000 | 3893.00000 | 3900.00000 | 28.6450 | 111660.0100 | 3898.05996 2014-03-04 00:36:00 | 3899.99000 | 3900.00000 | 3893.02000 | 3896.55000 | 160.1430 | 624155.7900 | 3897.49012 2014-03-04 00:37:00 | 3895.56000 | 3901.91000 | 3895.00000 | 3901.91000 | 135.1759 | 526842.7100 | 3897.45986 2014-03-04 00:38:00 | 3902.00000 | 3902.00000 | 3898.99000 | 3900.00000 | 11.1890 | 43638.8900 | 3900.16000 2014-03-04 00:39:00 | 3900.00000 | 3903.00000 | 3895.00000 | 3903.00000 | 132.6410 | 517136.7800 | 3898.77003 2014-03-04 00:40:00 | 3903.00000 | 3907.00000 | 3901.53000 | 3906.96000 | 54.3540 | 212254.9200 | 3905.05006 2014-03-04 00:41:00 | 3904.77000 | 3906.82000 | 3895.09000 | 3900.00000 | 103.2760 | 402750.5200 | 3899.74989 2014-03-04 00:42:00 | 3900.00000 | 3907.99000 | 3895.09000 | 3906.13000 | 291.6598 | 1137797.0300 | 3901.10999 2014-03-04 00:43:00 | 3906.41000 | 3925.00000 | 3900.27000 | 3913.55000 | 167.5351 | 655844.7700 | 3914.66979 2014-03-04 00:44:00 | 3913.55000 | 3940.00000 | 3913.55000 | 3937.48000 | 240.9263 | 945992.1100 | 3926.47977 2014-03-04 00:45:00 | 3931.17000 | 3940.00000 | 3920.33000 | 3925.71000 | 210.6891 | 828343.2200 | 3931.58995 2014-03-04 00:46:00 | 3923.64000 | 3927.91000 | 3915.00000 | 3920.00000 | 46.0520 | 180440.9900 | 3918.20002 2014-03-04 00:47:00 | 3918.02000 | 3927.00000 | 3911.00000 | 3923.10000 | 267.8522 | 1049608.3400 | 3918.61015 2014-03-04 00:48:00 | 3924.97000 | 3940.00000 | 3923.46000 | 3936.17000 | 123.4549 | 485044.4600 | 3928.91984 2014-03-04 00:49:00 | 3936.49000 | 3943.98000 | 3935.11000 | 3942.38000 | 185.8092 | 731962.0100 | 3939.31996 2014-03-04 00:50:00 | 3942.41000 | 3944.00000 | 3940.70000 | 3943.00000 | 63.3389 | 249724.4900 | 3942.66998 2014-03-04 00:51:00 | 3942.99000 | 3944.00000 | 3938.12000 | 3940.60000 | 71.6820 | 282479.4000 | 3940.73004 2014-03-04 00:52:00 | 3938.22000 | 3938.41000 | 3930.23000 | 3934.42000 | 107.3091 | 422347.2800 | 3935.79998 2014-03-04 00:53:00 | 3934.24000 | 3937.21000 | 3930.00000 | 3936.43000 | 121.2419 | 476708.4200 | 3931.88006 2014-03-04 00:54:00 | 3934.99000 | 3945.00000 | 3932.80000 | 3940.24000 | 167.1741 | 658360.2300 | 3938.17018 2014-03-04 00:55:00 | 3941.07000 | 3959.85000 | 3937.03000 | 3958.00000 | 199.1832 | 785713.9600 | 3944.68016 2014-03-04 00:56:00 | 3957.35000 | 3968.00000 | 3940.00000 | 3953.97000 | 324.3280 | 1282133.3400 | 3953.19983 2014-03-04 00:57:00 | 3953.97000 | 3970.00000 | 3950.00000 | 3962.00000 | 135.0292 | 535063.8600 | 3962.57997 2014-03-04 00:58:00 | 3964.24000 | 3970.01000 | 3954.00000 | 3960.26000 | 155.3880 | 616264.0300 | 3965.96992 2014-03-04 00:59:00 | 3963.04000 | 3963.04000 | 3946.94000 | 3953.64000 | 222.3200 | 878768.5200 | 3952.72000 2014-03-04 01:00:00 | 3951.34000 | 3953.87000 | 3941.00000 | 3945.91000 | 381.8325 | 1507234.4300 | 3947.37025 2014-03-04 01:01:00 | 3943.69000 | 3955.62000 | 3943.00000 | 3951.35000 | 191.2250 | 754736.4400 | 3946.84976 2014-03-04 01:02:00 | 3955.54000 | 3955.54000 | 3950.00000 | 3950.10000 | 211.5429 | 836080.9500 | 3952.30015 2014-03-04 01:03:00 | 3950.11000 | 3952.93000 | 3944.66000 | 3946.04000 | 194.4650 | 767755.4800 | 3948.03975 2014-03-04 01:04:00 | 3947.00000 | 3953.31000 | 3944.66000 | 3950.07000 | 107.7881 | 425772.6300 | 3950.08995 2014-03-04 01:05:00 | 3950.00000 | 3955.00000 | 3950.00000 | 3953.01000 | 39.9450 | 157882.3200 | 3952.48995 2014-03-04 01:06:00 | 3953.00000 | 3960.00000 | 3951.99000 | 3955.32000 | 272.0560 | 1076335.0400 | 3956.29972 2014-03-04 01:07:00 | 3960.00000 | 3962.98000 | 3954.16000 | 3962.00000 | 147.2602 | 583055.9800 | 3959.36001 2014-03-04 01:08:00 | 3961.89000 | 3968.99000 | 3960.00000 | 3964.98000 | 126.3939 | 501072.2100 | 3964.37012 2014-03-04 01:09:00 | 3964.99000 | 3964.99000 | 3955.00000 | 3964.89000 | 74.4220 | 294795.2900 | 3961.13004 2014-03-04 01:10:00 | 3964.90000 | 3968.00000 | 3951.00000 | 3965.00000 | 106.8420 | 423525.7700 | 3964.04005 2014-03-04 01:11:00 | 3964.84000 | 3966.68000 | 3951.00000 | 3961.93000 | 281.2281 | 1113072.6300 | 3957.89986 2014-03-04 01:12:00 | 3960.46000 | 3963.00000 | 3960.46000 | 3962.00000 | 18.2620 | 72359.3400 | 3962.29001 2014-03-04 01:13:00 | 3961.99000 | 3964.84000 | 3961.00000 | 3964.83000 | 131.1840 | 519859.7900 | 3962.83013 2014-03-04 01:14:00 | 3961.51000 | 3976.38000 | 3957.05000 | 3976.00000 | 115.7361 | 459246.7700 | 3968.04989 2014-03-04 01:15:00 | 3976.00000 | 3980.51000 | 3971.53000 | 3976.40000 | 272.1058 | 1082447.8200 | 3978.03972 2014-03-04 01:16:00 | 3976.39000 | 3980.00000 | 3965.25000 | 3971.99000 | 338.6480 | 1345130.0700 | 3972.05983 2014-03-04 01:17:00 | 3974.00000 | 3976.02000 | 3965.00000 | 3965.45000 | 304.1527 | 1207726.5400 | 3970.79021 2014-03-04 01:18:00 | 3975.17000 | 3975.42000 | 3966.10000 | 3973.55000 | 313.3726 | 1244336.8300 | 3970.79020 2014-03-04 01:19:00 | 3972.00000 | 3974.33000 | 3970.00000 | 3970.01000 | 88.3491 | 350926.1100 | 3972.03998 2014-03-04 01:20:00 | 3970.01000 | 3970.01000 | 3969.00000 | 3969.02000 | 37.1860 | 147626.8200 | 3969.95996 2014-03-04 01:21:00 | 3969.02000 | 3970.97000 | 3964.23000 | 3964.84000 | 61.2640 | 243047.7400 | 3967.22006 2014-03-04 01:22:00 | 3963.54000 | 3967.23000 | 3959.99000 | 3960.00000 | 79.7620 | 316015.6500 | 3961.98004 2014-03-04 01:23:00 | 3959.99000 | 3970.00000 | 3949.00000 | 3956.01000 | 202.9572 | 802957.4600 | 3956.28986 2014-03-04 01:24:00 | 3960.00000 | 3965.97000 | 3950.00000 | 3964.73000 | 357.3250 | 1414646.1400 | 3958.98955 2014-03-04 01:25:00 | 3961.75000 | 3965.00000 | 3951.00000 | 3965.00000 | 269.2169 | 1065899.7100 | 3959.25979 2014-03-04 01:26:00 | 3965.97000 | 3969.99000 | 3965.00000 | 3966.22000 | 141.4111 | 561024.6000 | 3967.33004 2014-03-04 01:27:00 | 3968.90000 | 3976.95000 | 3968.88000 | 3971.25000 | 224.1941 | 890577.5400 | 3972.35023 2014-03-04 01:28:00 | 3971.00000 | 3976.95000 | 3971.00000 | 3971.63000 | 239.2393 | 950492.8600 | 3972.97996 2014-03-04 01:29:00 | 3972.93000 | 3978.00000 | 3971.51000 | 3973.66000 | 266.8028 | 1060476.9700 | 3974.76018 2014-03-04 01:30:00 | 3974.98000 | 3979.28000 | 3973.64000 | 3978.00000 | 119.5051 | 475218.0300 | 3976.54985 2014-03-04 01:31:00 | 3976.02000 | 3988.08000 | 3976.02000 | 3985.86000 | 169.0990 | 673238.9900 | 3981.32996 2014-03-04 01:32:00 | 3985.45000 | 3990.00000 | 3984.04000 | 3990.00000 | 104.9441 | 418332.2400 | 3986.24011 2014-03-04 01:33:00 | 3990.09000 | 3995.07000 | 3990.02000 | 3995.07000 | 106.5139 | 425307.7800 | 3992.98010 2014-03-04 01:34:00 | 3995.99000 | 3995.99000 | 3991.00000 | 3991.00000 | 42.1100 | 168120.3200 | 3992.41000 2014-03-04 01:35:00 | 3992.98000 | 3994.00000 | 3987.97000 | 3990.00000 | 104.8709 | 418618.4400 | 3991.75002 2014-03-04 01:36:00 | 3990.50000 | 3993.40000 | 3981.00000 | 3986.00000 | 50.5900 | 201677.1300 | 3986.50000 2014-03-04 01:37:00 | 3986.00000 | 3989.02000 | 3975.44000 | 3980.00000 | 98.4631 | 392205.0200 | 3983.27008 2014-03-04 01:38:00 | 3981.00000 | 3985.96000 | 3975.09000 | 3982.00000 | 74.3560 | 296117.3800 | 3982.42992 2014-03-04 01:39:00 | 3984.97000 | 3992.00000 | 3984.89000 | 3989.79000 | 59.2990 | 236556.2200 | 3989.20999 2014-03-04 01:40:00 | 3990.00000 | 3990.00000 | 3984.50000 | 3986.39000 | 39.0420 | 155705.7000 | 3988.16002 2014-03-04 01:41:00 | 3985.02000 | 3990.00000 | 3985.02000 | 3988.14000 | 143.6478 | 572794.3000 | 3987.48992 2014-03-04 01:42:00 | 3985.06000 | 3989.00000 | 3980.00000 | 3982.00000 | 280.4992 | 1117337.6800 | 3983.38994 2014-03-04 01:43:00 | 3982.00000 | 3989.38000 | 3980.00000 | 3983.80000 | 282.0773 | 1124012.9200 | 3984.76981 2014-03-04 01:44:00 | 3982.00000 | 3987.16000 | 3977.11000 | 3978.00000 | 155.6312 | 619550.5700 | 3980.89005 2014-03-04 01:45:00 | 3978.01000 | 3979.41000 | 3970.50000 | 3970.50000 | 115.1059 | 457491.9000 | 3974.52988 2014-03-04 01:46:00 | 3970.00000 | 3971.00000 | 3960.00000 | 3964.75000 | 213.1059 | 845088.4500 | 3965.57978 2014-03-04 01:47:00 | 3963.00000 | 3971.00000 | 3945.01000 | 3963.56000 | 232.0998 | 918966.6000 | 3959.35999 2014-03-04 01:48:00 | 3963.53000 | 3971.00000 | 3961.00000 | 3970.97000 | 57.8270 | 229439.7700 | 3967.68996 2014-03-04 01:49:00 | 3970.96000 | 3975.00000 | 3961.10000 | 3968.47000 | 96.5229 | 383075.2500 | 3968.75007 2014-03-04 01:50:00 | 3964.30000 | 3970.00000 | 3961.10000 | 3966.00000 | 202.6890 | 803692.1800 | 3965.14995 2014-03-04 01:51:00 | 3963.62000 | 3966.00000 | 3960.00000 | 3965.03000 | 185.4568 | 734911.6300 | 3962.70985 2014-03-04 01:52:00 | 3960.51000 | 3969.70000 | 3960.00000 | 3965.69000 | 248.0561 | 983981.5300 | 3966.76976 2014-03-04 01:53:00 | 3966.70000 | 3968.39000 | 3961.10000 | 3965.10000 | 34.9200 | 138449.2500 | 3964.76000 2014-03-04 01:54:00 | 3965.10000 | 3966.90000 | 3959.00000 | 3963.00000 | 100.7951 | 399492.1300 | 3963.40987 2014-03-04 01:55:00 | 3961.00000 | 3961.66000 | 3952.00000 | 3957.76000 | 228.4578 | 904080.7600 | 3957.31988 2014-03-04 01:56:00 | 3956.63000 | 3962.08000 | 3950.10000 | 3952.01000 | 239.0262 | 945809.9300 | 3956.92977 2014-03-04 01:57:00 | 3952.52000 | 3954.96000 | 3949.00000 | 3949.53000 | 157.2529 | 621400.4300 | 3951.60011 2014-03-04 01:58:00 | 3949.00000 | 3965.00000 | 3949.00000 | 3958.60000 | 223.4592 | 883883.9500 | 3955.45996 2014-03-04 01:59:00 | 3955.91000 | 3955.91000 | 3948.00000 | 3955.52000 | 183.1322 | 723837.3600 | 3952.54010 2014-03-04 02:00:00 | 3953.26000 | 3958.81000 | 3951.11000 | 3954.81000 | 115.5839 | 457130.8000 | 3954.97011 2014-03-04 02:01:00 | 3954.88000 | 3964.89000 | 3954.05000 | 3961.00000 | 176.9399 | 700590.1400 | 3959.48000 2014-03-04 02:02:00 | 3963.74000 | 3964.99000 | 3957.00000 | 3960.00000 | 102.2049 | 404777.5500 | 3960.44987 2014-03-04 02:03:00 | 3958.00000 | 3962.00000 | 3958.00000 | 3959.50000 | 26.5800 | 105260.9400 | 3960.16000 2014-03-04 02:04:00 | 3959.04000 | 3962.00000 | 3958.04000 | 3961.71000 | 23.3270 | 92383.1200 | 3960.34998 2014-03-04 02:05:00 | 3961.71000 | 3962.00000 | 3960.00000 | 3961.50000 | 59.4149 | 235340.1500 | 3960.95992 2014-03-04 02:06:00 | 3961.50000 | 3962.00000 | 3957.00000 | 3957.00000 | 36.5990 | 144951.8900 | 3960.53999 2014-03-04 02:07:00 | 3959.98000 | 3962.04000 | 3957.74000 | 3962.04000 | 37.5400 | 148672.2500 | 3960.37000 2014-03-04 02:08:00 | 3963.99000 | 3963.99000 | 3960.01000 | 3962.11000 | 29.8870 | 118411.3200 | 3961.96998 2014-03-04 02:09:00 | 3962.93000 | 3962.94000 | 3957.74000 | 3959.90000 | 34.8750 | 138103.6900 | 3959.95996 2014-03-04 02:10:00 | 3960.00000 | 3960.00000 | 3957.00000 | 3959.88000 | 38.7130 | 153264.4400 | 3958.99003 2014-03-04 02:11:00 | 3959.97000 | 3960.00000 | 3957.00000 | 3959.92000 | 35.0010 | 138593.4100 | 3959.70001 2014-03-04 02:12:00 | 3960.00000 | 3962.00000 | 3958.00000 | 3960.03000 | 28.1240 | 111376.7800 | 3960.20003 2014-03-04 02:13:00 | 3960.12000 | 3961.90000 | 3957.02000 | 3957.03000 | 9.4550 | 37439.7300 | 3959.77999 2014-03-04 02:14:00 | 3957.03000 | 3959.01000 | 3957.00000 | 3957.12000 | 35.2240 | 139404.4300 | 3957.65004 2014-03-04 02:15:00 | 3957.11000 | 3958.00000 | 3955.00000 | 3956.01000 | 19.0530 | 75383.9000 | 3956.54001 2014-03-04 02:16:00 | 3956.02000 | 3956.05000 | 3951.00000 | 3951.00000 | 25.1950 | 99620.3200 | 3953.96997 2014-03-04 02:17:00 | 3951.09000 | 3957.10000 | 3950.00000 | 3956.00000 | 17.2350 | 68116.9200 | 3952.23998 2014-03-04 02:18:00 | 3956.01000 | 3959.37000 | 3954.57000 | 3957.76000 | 16.5890 | 65667.5900 | 3958.50000 2014-03-04 02:19:00 | 3957.76000 | 3957.76000 | 3947.98000 | 3951.91000 | 124.8750 | 493542.2800 | 3952.28984 2014-03-04 02:20:00 | 3954.55000 | 3954.79000 | 3950.62000 | 3953.00000 | 219.9710 | 869404.5700 | 3952.36006 2014-03-04 02:21:00 | 3954.00000 | 3955.00000 | 3951.50000 | 3952.14000 | 13.4150 | 53037.0700 | 3953.55998 2014-03-04 02:22:00 | 3952.14000 | 3957.00000 | 3951.00000 | 3954.24000 | 35.7900 | 141473.4000 | 3952.88000 2014-03-04 02:23:00 | 3954.99000 | 3961.00000 | 3954.17000 | 3959.92000 | 45.7270 | 180996.0100 | 3958.18996 2014-03-04 02:24:00 | 3958.00000 | 3958.09000 | 3955.00000 | 3956.00000 | 11.3900 | 45062.8200 | 3956.35000 2014-03-04 02:25:00 | 3957.89000 | 3980.00000 | 3956.01000 | 3969.59000 | 100.2790 | 397605.2400 | 3964.98997 2014-03-04 02:26:00 | 3970.91000 | 3978.49000 | 3968.32000 | 3973.78000 | 168.4442 | 668954.1000 | 3971.37018 2014-03-04 02:27:00 | 3969.00000 | 3983.00000 | 3963.56000 | 3983.00000 | 148.0471 | 588278.4900 | 3973.58989 2014-03-04 02:28:00 | 3983.03000 | 3996.00000 | 3983.03000 | 3993.01000 | 109.0981 | 435568.8200 | 3992.44995 2014-03-04 02:29:00 | 3993.01000 | 4000.00000 | 3988.00000 | 4000.00000 | 175.7299 | 702123.7400 | 3995.47000 2014-03-04 02:30:00 | 4000.00000 | 4005.00000 | 3993.01000 | 4003.16000 | 252.2833 | 1009102.9200 | 3999.88021 2014-03-04 02:31:00 | 4001.35000 | 4010.00000 | 3995.16000 | 4000.65000 | 258.5422 | 1034983.3800 | 4003.15014 2014-03-04 02:32:00 | 3992.82000 | 4005.00000 | 3992.81000 | 3994.63000 | 270.7172 | 1082362.5800 | 3998.12981 2014-03-04 02:33:00 | 3995.57000 | 4000.80000 | 3988.00000 | 3990.50000 | 431.2937 | 1721793.6100 | 3992.16040 2014-03-04 02:34:00 | 3992.98000 | 4000.00000 | 3989.13000 | 3997.99000 | 100.2509 | 400596.6100 | 3995.94002 2014-03-04 02:35:00 | 3997.99000 | 3999.00000 | 3991.01000 | 3993.35000 | 114.3141 | 456780.8800 | 3995.84012 2014-03-04 02:36:00 | 3992.95000 | 3995.89000 | 3990.00000 | 3994.00000 | 177.7199 | 709642.6600 | 3993.04000 2014-03-04 02:37:00 | 3991.85000 | 3997.05000 | 3991.85000 | 3994.02000 | 18.6200 | 74384.6200 | 3994.88000 2014-03-04 02:38:00 | 3994.17000 | 3998.91000 | 3990.00000 | 3992.51000 | 221.6871 | 885462.7500 | 3994.19984 2014-03-04 02:39:00 | 3994.53000 | 3995.00000 | 3991.44000 | 3992.15000 | 39.3120 | 156972.1900 | 3992.98002 2014-03-04 02:40:00 | 3993.00000 | 3994.89000 | 3988.00000 | 3992.89000 | 277.6083 | 1108073.6000 | 3991.49988 2014-03-04 02:41:00 | 3990.18000 | 3993.91000 | 3988.80000 | 3990.14000 | 190.2630 | 759507.0700 | 3991.88014 2014-03-04 02:42:00 | 3992.72000 | 3994.00000 | 3990.00000 | 3993.80000 | 303.5828 | 1211902.5100 | 3992.00021 2014-03-04 02:43:00 | 3993.58000 | 3995.10000 | 3991.02000 | 3995.10000 | 397.7821 | 1588554.8200 | 3993.53021 2014-03-04 02:44:00 | 3997.00000 | 3998.00000 | 3994.99000 | 3995.00000 | 40.8110 | 163119.6000 | 3996.95001 2014-03-04 02:45:00 | 3993.01000 | 3993.01000 | 3990.00000 | 3990.98000 | 41.6320 | 166185.0200 | 3991.76002 2014-03-04 02:46:00 | 3991.31000 | 3995.00000 | 3990.52000 | 3991.01000 | 347.9167 | 1389144.4900 | 3992.74972 2014-03-04 02:47:00 | 3991.01000 | 3995.00000 | 3990.00000 | 3992.60000 | 180.6829 | 721439.8400 | 3992.85013 2014-03-04 02:48:00 | 3992.60000 | 3992.63000 | 3990.00000 | 3990.00000 | 10.0800 | 40239.9300 | 3992.06000 2014-03-04 02:49:00 | 3990.00000 | 3990.00000 | 3987.00000 | 3989.37000 | 23.8290 | 95060.5300 | 3989.27999 2014-03-04 02:50:00 | 3990.00000 | 3995.00000 | 3989.00000 | 3990.06000 | 126.0140 | 502998.9000 | 3991.61013 2014-03-04 02:51:00 | 3992.00000 | 3992.00000 | 3989.02000 | 3992.00000 | 38.7150 | 154506.9800 | 3990.87995 2014-03-04 02:52:00 | 3991.19000 | 3991.19000 | 3990.00000 | 3991.00000 | 20.0970 | 80192.3700 | 3990.26998 2014-03-04 02:53:00 | 3990.03000 | 3991.00000 | 3989.00000 | 3989.00000 | 29.2650 | 116768.3700 | 3990.02996 2014-03-04 02:54:00 | 3989.00000 | 3990.88000 | 3988.00000 | 3988.00000 | 24.3990 | 97338.0800 | 3989.42999 2014-03-04 02:55:00 | 3988.97000 | 3988.98000 | 3983.08000 | 3983.09000 | 37.5520 | 149682.1600 | 3986.00002 2014-03-04 02:56:00 | 3983.72000 | 3990.00000 | 3981.50000 | 3986.60000 | 216.6588 | 863868.4200 | 3987.22993 2014-03-04 02:57:00 | 3989.34000 | 3989.48000 | 3981.78000 | 3988.00000 | 118.5551 | 472553.4100 | 3985.93985 2014-03-04 02:58:00 | 3989.50000 | 3989.50000 | 3984.02000 | 3984.48000 | 229.8599 | 916288.2000 | 3986.28999 2014-03-04 02:59:00 | 3985.01000 | 3989.39000 | 3984.20000 | 3986.52000 | 488.7156 | 1948665.1900 | 3987.31946 2014-03-04 03:00:00 | 3987.20000 | 3989.21000 | 3985.03000 | 3988.61000 | 241.3652 | 962441.4500 | 3987.48971 2014-03-04 03:01:00 | 3985.23000 | 3990.00000 | 3985.04000 | 3987.56000 | 52.8580 | 210785.9300 | 3987.77997 2014-03-04 03:02:00 | 3987.96000 | 3990.00000 | 3987.96000 | 3989.99000 | 13.3250 | 53155.1800 | 3989.12998 2014-03-04 03:03:00 | 3990.00000 | 3991.00000 | 3989.63000 | 3990.18000 | 19.3050 | 77039.0000 | 3990.61998 2014-03-04 03:04:00 | 3990.18000 | 3991.30000 | 3986.51000 | 3986.62000 | 26.3380 | 105075.2200 | 3989.48999 2014-03-04 03:05:00 | 3987.94000 | 3991.20000 | 3987.94000 | 3990.98000 | 56.5680 | 225674.7700 | 3989.43997 2014-03-04 03:06:00 | 3990.97000 | 3995.01000 | 3988.74000 | 3995.01000 | 70.0730 | 279795.1100 | 3992.91005 2014-03-04 03:07:00 | 3995.01000 | 3998.55000 | 3994.00000 | 3997.00000 | 59.6630 | 238464.0500 | 3996.85004 2014-03-04 03:08:00 | 3997.00000 | 4000.00000 | 3994.00000 | 4000.00000 | 57.1670 | 228536.1100 | 3997.68996 2014-03-04 03:09:00 | 4000.00000 | 4000.00000 | 3991.00000 | 3994.97000 | 90.0890 | 359886.7100 | 3994.78998 2014-03-04 03:10:00 | 3994.97000 | 3995.00000 | 3993.21000 | 3994.98000 | 17.5740 | 70196.5400 | 3994.34002 2014-03-04 03:11:00 | 3994.88000 | 4000.00000 | 3993.98000 | 4000.00000 | 51.5079 | 205880.3100 | 3997.05997 2014-03-04 03:12:00 | 4000.00000 | 4010.00000 | 3998.20000 | 4006.25000 | 370.0151 | 1481188.9200 | 4003.04955 2014-03-04 03:13:00 | 4005.95000 | 4009.99000 | 4000.00000 | 4000.00000 | 195.5398 | 782882.5200 | 4003.69999 2014-03-04 03:14:00 | 3999.99000 | 3999.99000 | 3991.10000 | 3993.51000 | 109.2301 | 436506.4500 | 3996.21000 2014-03-04 03:15:00 | 3994.50000 | 4000.00000 | 3990.28000 | 4000.00000 | 325.2707 | 1299277.5400 | 3994.45006 2014-03-04 03:16:00 | 4000.00000 | 4001.00000 | 3998.00000 | 3998.69000 | 45.2410 | 180939.4200 | 3999.46001 2014-03-04 03:17:00 | 3998.65000 | 4001.00000 | 3997.50000 | 3999.92000 | 59.7870 | 239091.1200 | 3999.04995 2014-03-04 03:18:00 | 3999.92000 | 4003.99000 | 3998.00000 | 3998.80000 | 308.2137 | 1232999.7800 | 4000.47029 2014-03-04 03:19:00 | 3998.85000 | 4002.11000 | 3998.80000 | 3999.00000 | 31.9620 | 127849.4500 | 4000.05002 2014-03-04 03:20:00 | 3999.10000 | 4000.00000 | 3998.00000 | 3998.00000 | 25.0960 | 100356.0000 | 3998.87998 2014-03-04 03:21:00 | 3998.03000 | 3999.01000 | 3997.00000 | 3997.12000 | 10.2860 | 41121.9800 | 3997.85999 2014-03-04 03:22:00 | 3997.13000 | 3997.87000 | 3996.00000 | 3996.06000 | 36.6060 | 146326.6900 | 3997.33996 2014-03-04 03:23:00 | 3996.01000 | 4015.00000 | 3960.00000 | 3963.48000 | 338.4260 | 1353889.8300 | 4000.54966 2014-03-04 03:24:00 | 3999.75000 | 4001.01000 | 3960.00000 | 3992.44000 | 520.1076 | 2076664.6100 | 3992.75969 2014-03-04 03:25:00 | 3998.91000 | 3999.00000 | 3992.20000 | 3998.95000 | 232.3898 | 928541.3900 | 3995.61999 2014-03-04 03:26:00 | 3998.98000 | 4000.00000 | 3997.00000 | 3998.02000 | 27.3920 | 109533.9200 | 3998.76001 2014-03-04 03:27:00 | 3998.01000 | 4000.00000 | 3995.84000 | 3999.00000 | 165.0571 | 660028.8600 | 3998.78988 2014-03-04 03:28:00 | 3997.21000 | 4000.99000 | 3997.00000 | 3998.96000 | 36.2780 | 145082.4300 | 3999.18998 2014-03-04 03:29:00 | 3997.20000 | 4000.00000 | 3997.20000 | 3998.99000 | 36.1170 | 144444.1500 | 3999.33997 2014-03-04 03:30:00 | 3998.10000 | 3998.97000 | 3997.00000 | 3997.01000 | 26.9420 | 107708.5300 | 3997.79001 2014-03-04 03:31:00 | 3997.96000 | 3998.10000 | 3996.94000 | 3998.10000 | 7.0450 | 28163.5100 | 3997.65999 2014-03-04 03:32:00 | 3998.00000 | 3999.00000 | 3997.11000 | 3997.62000 | 9.3060 | 37205.3400 | 3997.98999 2014-03-04 03:33:00 | 3997.77000 | 3998.23000 | 3995.11000 | 3995.11000 | 20.8640 | 83395.5700 | 3997.10002 2014-03-04 03:34:00 | 3996.86000 | 3998.10000 | 3995.01000 | 3998.00000 | 27.7250 | 110823.2100 | 3997.22997 2014-03-04 03:35:00 | 3998.10000 | 3998.10000 | 3995.20000 | 3997.98000 | 8.7390 | 34924.8600 | 3996.44000 2014-03-04 03:36:00 | 3996.02000 | 3996.13000 | 3995.01000 | 3995.01000 | 2.5220 | 10077.3300 | 3995.77000 2014-03-04 03:37:00 | 3996.05000 | 3997.99000 | 3995.01000 | 3995.30000 | 10.6510 | 42567.5200 | 3996.57000 2014-03-04 03:38:00 | 3996.83000 | 3996.83000 | 3992.01000 | 3994.86000 | 46.0810 | 184007.7900 | 3993.14001 2014-03-04 03:39:00 | 3994.90000 | 3998.00000 | 3990.50000 | 3996.77000 | 260.2853 | 1039865.8300 | 3995.09970 2014-03-04 03:40:00 | 3995.17000 | 3996.88000 | 3989.09000 | 3989.95000 | 267.5078 | 1068065.0500 | 3992.64985 2014-03-04 03:41:00 | 3989.93000 | 3989.94000 | 3970.00000 | 3983.62000 | 150.2630 | 598323.0600 | 3981.84011 2014-03-04 03:42:00 | 3984.11000 | 3987.65000 | 3982.75000 | 3984.46000 | 151.6702 | 604449.6100 | 3985.29001 2014-03-04 03:43:00 | 3984.72000 | 3989.79000 | 3984.72000 | 3988.87000 | 41.6030 | 165837.6500 | 3986.19003 2014-03-04 03:44:00 | 3987.00000 | 3988.86000 | 3984.10000 | 3987.05000 | 37.5180 | 149593.4100 | 3987.23998 2014-03-04 03:45:00 | 3986.05000 | 3988.86000 | 3985.87000 | 3986.05000 | 37.3630 | 148946.3500 | 3986.47003 2014-03-04 03:46:00 | 3986.05000 | 3986.05000 | 3984.00000 | 3984.89000 | 28.3780 | 113089.8300 | 3985.11999 2014-03-04 03:47:00 | 3984.01000 | 3985.22000 | 3976.01000 | 3977.99000 | 120.2150 | 478627.5900 | 3981.42985 2014-03-04 03:48:00 | 3978.00000 | 3978.00000 | 3970.00000 | 3976.07000 | 91.0750 | 361900.8900 | 3973.65988 2014-03-04 03:49:00 | 3974.01000 | 3988.86000 | 3974.00000 | 3981.42000 | 222.3550 | 885135.1700 | 3980.72972 2014-03-04 03:50:00 | 3979.60000 | 3994.35000 | 3974.22000 | 3976.15000 | 188.8869 | 752013.5500 | 3981.28985 2014-03-04 03:51:00 | 3976.48000 | 3979.90000 | 3970.19000 | 3973.01000 | 147.1250 | 584811.4500 | 3974.92981 2014-03-04 03:52:00 | 3970.03000 | 3976.16000 | 3970.00000 | 3972.98000 | 64.2551 | 255309.7700 | 3973.37992 2014-03-04 03:53:00 | 3970.00000 | 3972.73000 | 3960.10000 | 3961.75000 | 260.9888 | 1035402.5000 | 3967.22992 2014-03-04 03:54:00 | 3961.30000 | 3969.83000 | 3955.00000 | 3955.82000 | 272.8429 | 1081521.9100 | 3963.90020 2014-03-04 03:55:00 | 3951.05000 | 3955.81000 | 3950.00000 | 3953.23000 | 228.1717 | 901757.5800 | 3952.10010 2014-03-04 03:56:00 | 3951.02000 | 3961.62000 | 3950.02000 | 3956.93000 | 200.1308 | 791735.5800 | 3956.09004 2014-03-04 03:57:00 | 3954.95000 | 3959.67000 | 3950.00000 | 3950.00000 | 363.8960 | 1439259.3300 | 3955.13963 2014-03-04 03:58:00 | 3952.81000 | 3959.00000 | 3950.00000 | 3953.05000 | 112.0099 | 442899.3900 | 3954.11000 2014-03-04 03:59:00 | 3953.05000 | 3959.00000 | 3951.03000 | 3956.14000 | 255.1752 | 1009130.9300 | 3954.65969 2014-03-04 04:00:00 | 3952.93000 | 3957.43000 | 3952.33000 | 3953.00000 | 286.1287 | 1131644.5800 | 3955.01990 2014-03-04 04:01:00 | 3956.74000 | 3962.87000 | 3955.00000 | 3962.57000 | 112.4881 | 445253.7300 | 3958.22995 2014-03-04 04:02:00 | 3963.00000 | 3965.00000 | 3962.10000 | 3965.00000 | 34.5790 | 137063.1400 | 3963.76999 2014-03-04 04:03:00 | 3965.00000 | 3976.16000 | 3964.00000 | 3972.50000 | 177.5142 | 704575.1200 | 3969.12019 2014-03-04 04:04:00 | 3972.02000 | 3978.79000 | 3971.01000 | 3974.02000 | 111.1000 | 441430.4400 | 3973.27000 2014-03-04 04:05:00 | 3977.40000 | 3980.00000 | 3971.97000 | 3977.96000 | 33.6630 | 133844.1400 | 3976.00003 2014-03-04 04:06:00 | 3977.79000 | 3979.97000 | 3970.99000 | 3979.88000 | 83.4149 | 331696.9300 | 3976.46989 2014-03-04 04:07:00 | 3980.00000 | 3985.00000 | 3971.37000 | 3975.58000 | 200.3998 | 797905.9700 | 3981.56999 2014-03-04 04:08:00 | 3973.14000 | 3974.96000 | 3962.88000 | 3963.00000 | 142.8391 | 566703.9900 | 3967.42997 2014-03-04 04:09:00 | 3962.10000 | 3968.68000 | 3962.10000 | 3962.55000 | 115.1430 | 456567.5300 | 3965.22009 2014-03-04 04:10:00 | 3963.69000 | 3968.00000 | 3962.00000 | 3968.00000 | 159.4820 | 632376.6400 | 3965.19008 2014-03-04 04:11:00 | 3966.50000 | 3968.05000 | 3961.10000 | 3962.76000 | 215.2520 | 853220.2500 | 3963.82011 2014-03-04 04:12:00 | 3965.00000 | 3966.00000 | 3962.01000 | 3964.99000 | 21.5020 | 85257.3700 | 3965.09001 2014-03-04 04:13:00 | 3963.01000 | 3963.02000 | 3960.11000 | 3960.11000 | 8.7420 | 34634.0600 | 3961.80000 2014-03-04 04:14:00 | 3960.11000 | 3960.11000 | 3955.00000 | 3955.00000 | 54.8411 | 217098.1700 | 3958.68001 2014-03-04 04:15:00 | 3955.04000 | 3955.04000 | 3949.37000 | 3950.32000 | 224.5922 | 887399.8500 | 3951.16013 2014-03-04 04:16:00 | 3953.00000 | 3962.00000 | 3950.31000 | 3962.00000 | 57.1011 | 225760.4600 | 3953.70002 2014-03-04 04:17:00 | 3962.37000 | 3963.99000 | 3956.50000 | 3956.52000 | 88.8800 | 352136.3000 | 3961.93000 2014-03-04 04:18:00 | 3957.97000 | 3965.00000 | 3955.00000 | 3963.70000 | 155.7231 | 616794.4200 | 3960.84012 2014-03-04 04:19:00 | 3960.08000 | 3964.66000 | 3959.99000 | 3964.66000 | 23.0430 | 91299.3200 | 3962.13002 2014-03-04 04:20:00 | 3962.39000 | 3964.92000 | 3960.31000 | 3961.01000 | 148.2351 | 587297.1500 | 3961.92982 2014-03-04 04:21:00 | 3961.01000 | 3961.28000 | 3961.01000 | 3961.28000 | 21.3450 | 84548.7400 | 3961.05997 2014-03-04 04:22:00 | 3961.28000 | 3963.83000 | 3958.46000 | 3960.00000 | 15.5990 | 61789.7000 | 3961.13000 2014-03-04 04:23:00 | 3958.00000 | 3958.00000 | 3953.02000 | 3955.87000 | 15.1110 | 59766.2500 | 3955.15000 2014-03-04 04:24:00 | 3955.89000 | 3957.59000 | 3953.00000 | 3955.37000 | 51.0860 | 202053.6800 | 3955.16995 2014-03-04 04:25:00 | 3956.07000 | 3957.86000 | 3954.00000 | 3957.02000 | 82.5301 | 326510.4000 | 3956.26000 2014-03-04 04:26:00 | 3957.81000 | 3960.81000 | 3954.10000 | 3954.10000 | 127.0479 | 502944.6600 | 3958.69993 2014-03-04 04:27:00 | 3954.25000 | 3956.08000 | 3951.02000 | 3954.39000 | 253.7918 | 1003246.6100 | 3953.03012 2014-03-04 04:28:00 | 3952.20000 | 3956.44000 | 3951.61000 | 3952.78000 | 305.7022 | 1208755.7500 | 3954.03017 2014-03-04 04:29:00 | 3952.77000 | 3956.00000 | 3950.01000 | 3951.00000 | 91.2520 | 360809.4800 | 3953.99005 2014-03-04 04:30:00 | 3951.00000 | 3951.00000 | 3948.00000 | 3951.00000 | 32.7560 | 129374.7500 | 3949.64997 2014-03-04 04:31:00 | 3951.00000 | 3953.45000 | 3950.25000 | 3951.60000 | 23.8070 | 94066.5600 | 3951.20998 2014-03-04 04:32:00 | 3951.20000 | 3954.00000 | 3951.20000 | 3954.00000 | 18.7020 | 73921.6300 | 3952.61001 2014-03-04 04:33:00 | 3954.50000 | 3960.00000 | 3954.50000 | 3959.00000 | 17.8120 | 70500.4200 | 3958.03001 2014-03-04 04:34:00 | 3958.00000 | 3966.56000 | 3958.00000 | 3965.04000 | 100.1780 | 396922.1200 | 3962.16995 2014-03-04 04:35:00 | 3962.42000 | 3972.14000 | 3962.04000 | 3970.20000 | 90.2240 | 357802.0400 | 3965.71009 2014-03-04 04:36:00 | 3970.14000 | 3972.08000 | 3964.57000 | 3967.93000 | 81.5049 | 323498.0200 | 3969.05990 2014-03-04 04:37:00 | 3967.98000 | 3969.70000 | 3965.02000 | 3968.99000 | 22.4400 | 89045.0600 | 3968.14000 2014-03-04 04:38:00 | 3969.50000 | 3971.00000 | 3969.50000 | 3970.00000 | 36.2490 | 143902.7300 | 3969.83999 2014-03-04 04:39:00 | 3970.02000 | 3970.99000 | 3967.00000 | 3967.00000 | 8.8200 | 35011.3400 | 3969.54000 2014-03-04 04:40:00 | 3967.00000 | 3968.00000 | 3963.86000 | 3965.21000 | 13.7490 | 54526.5000 | 3965.85000 2014-03-04 04:41:00 | 3965.33000 | 3966.29000 | 3965.21000 | 3965.26000 | 5.4630 | 21663.5000 | 3965.49000 2014-03-04 04:42:00 | 3963.86000 | 3964.00000 | 3959.02000 | 3960.33000 | 107.4309 | 425563.8100 | 3961.28002 2014-03-04 04:43:00 | 3961.41000 | 3964.80000 | 3958.01000 | 3961.98000 | 246.7099 | 977220.2000 | 3961.00999 2014-03-04 04:44:00 | 3963.49000 | 3966.00000 | 3960.19000 | 3963.53000 | 266.5393 | 1056447.3000 | 3963.56996 2014-03-04 04:45:00 | 3963.48000 | 3969.00000 | 3962.76000 | 3969.00000 | 101.0271 | 400532.1100 | 3964.59993 2014-03-04 04:46:00 | 3967.11000 | 3970.00000 | 3967.11000 | 3969.00000 | 21.4330 | 85082.0800 | 3969.68002 2014-03-04 04:47:00 | 3967.20000 | 3970.00000 | 3967.20000 | 3970.00000 | 20.8250 | 82666.0500 | 3969.55997 2014-03-04 04:48:00 | 3970.05000 | 3970.99000 | 3968.00000 | 3970.00000 | 25.7940 | 102389.8800 | 3969.52003 2014-03-04 04:49:00 | 3968.34000 | 3969.83000 | 3968.32000 | 3969.83000 | 5.4800 | 21752.0500 | 3969.35000 2014-03-04 04:50:00 | 3969.08000 | 3970.00000 | 3968.01000 | 3968.11000 | 10.8280 | 42983.1500 | 3969.62999 2014-03-04 04:51:00 | 3968.33000 | 3968.34000 | 3960.00000 | 3962.02000 | 239.4352 | 948938.9900 | 3963.23971 2014-03-04 04:52:00 | 3962.35000 | 3966.45000 | 3957.96000 | 3959.54000 | 135.7489 | 537784.0700 | 3961.60996 2014-03-04 04:53:00 | 3960.00000 | 3960.00000 | 3953.00000 | 3954.27000 | 182.9191 | 724030.5200 | 3958.19996 2014-03-04 04:54:00 | 3953.02000 | 3954.28000 | 3951.01000 | 3953.00000 | 39.0470 | 154317.4000 | 3952.08997 2014-03-04 04:55:00 | 3951.02000 | 3952.90000 | 3950.00000 | 3951.05000 | 65.9299 | 260481.9800 | 3950.89000 2014-03-04 04:56:00 | 3950.24000 | 3951.07000 | 3941.10000 | 3942.83000 | 418.0862 | 1650353.2300 | 3947.39960 2014-03-04 04:57:00 | 3943.88000 | 3949.70000 | 3942.00000 | 3945.73000 | 396.2587 | 1563605.0000 | 3945.91987 2014-03-04 04:58:00 | 3945.42000 | 3948.00000 | 3935.10000 | 3944.00000 | 329.2598 | 1298623.5100 | 3944.06998 2014-03-04 04:59:00 | 3944.02000 | 3949.00000 | 3941.00000 | 3947.05000 | 150.6640 | 594646.6900 | 3946.84015 2014-03-04 05:00:00 | 3948.91000 | 3950.00000 | 3947.81000 | 3948.40000 | 9.6260 | 38017.6000 | 3949.46999 2014-03-04 05:01:00 | 3949.95000 | 3954.99000 | 3948.51000 | 3952.50000 | 351.9096 | 1390880.5200 | 3952.37997 2014-03-04 05:02:00 | 3953.41000 | 3956.61000 | 3950.20000 | 3952.72000 | 450.5888 | 1780898.0300 | 3952.37986 2014-03-04 05:03:00 | 3954.17000 | 3955.80000 | 3950.98000 | 3950.98000 | 102.7189 | 406116.7200 | 3953.66997 2014-03-04 05:04:00 | 3950.00000 | 3952.09000 | 3948.09000 | 3948.32000 | 12.4320 | 49104.6100 | 3949.86001 2014-03-04 05:05:00 | 3951.16000 | 3959.00000 | 3949.99000 | 3957.99000 | 347.7176 | 1375323.9300 | 3955.28979 2014-03-04 05:06:00 | 3956.69000 | 3960.00000 | 3950.00000 | 3960.00000 | 258.9022 | 1023748.6000 | 3954.19015 2014-03-04 05:07:00 | 3962.10000 | 3964.04000 | 3955.03000 | 3962.07000 | 357.4400 | 1414944.0600 | 3958.55000 2014-03-04 05:08:00 | 3962.02000 | 3962.19000 | 3951.77000 | 3953.46000 | 251.7283 | 996244.7600 | 3957.61989 2014-03-04 05:09:00 | 3958.26000 | 3959.81000 | 3941.00000 | 3943.12000 | 455.1050 | 1799353.0900 | 3953.70943 2014-03-04 05:10:00 | 3946.71000 | 3955.99000 | 3943.12000 | 3953.29000 | 424.8627 | 1678042.0300 | 3949.61029 2014-03-04 05:11:00 | 3952.78000 | 3954.96000 | 3947.79000 | 3953.48000 | 240.5157 | 950549.4200 | 3952.12974 2014-03-04 05:12:00 | 3953.81000 | 3954.92000 | 3947.51000 | 3950.93000 | 496.3499 | 1961614.5200 | 3952.07999 2014-03-04 05:13:00 | 3950.00000 | 3954.90000 | 3950.00000 | 3953.50000 | 348.2627 | 1376344.5800 | 3952.03023 2014-03-04 05:14:00 | 3952.57000 | 3954.80000 | 3947.99000 | 3947.99000 | 30.8960 | 122032.8600 | 3949.78997 2014-03-04 05:15:00 | 3948.00000 | 3948.00000 | 3944.99000 | 3944.99000 | 19.1530 | 75577.8600 | 3946.01001 2014-03-04 05:16:00 | 3941.04000 | 3945.00000 | 3940.00000 | 3942.00000 | 319.5928 | 1259885.9400 | 3942.16023 2014-03-04 05:17:00 | 3941.00000 | 3944.00000 | 3938.80000 | 3940.01000 | 35.9410 | 141634.0700 | 3940.74001 2014-03-04 05:18:00 | 3938.00000 | 3942.99000 | 3935.00000 | 3935.00000 | 20.2610 | 79818.2300 | 3939.50001 2014-03-04 05:19:00 | 3936.00000 | 3938.94000 | 3934.93000 | 3935.97000 | 14.9590 | 58884.3800 | 3936.38000 2014-03-04 05:20:00 | 3938.00000 | 3940.00000 | 3936.05000 | 3938.02000 | 68.1889 | 268521.2300 | 3937.89998 2014-03-04 05:21:00 | 3938.02000 | 3938.03000 | 3932.33000 | 3932.33000 | 19.7920 | 77901.8100 | 3936.03001 2014-03-04 05:22:00 | 3933.00000 | 3939.00000 | 3930.00000 | 3936.84000 | 118.3789 | 465777.0400 | 3934.62997 2014-03-04 05:23:00 | 3936.93000 | 3938.81000 | 3929.99000 | 3930.12000 | 433.1417 | 1703490.1200 | 3932.87019 2014-03-04 05:24:00 | 3929.95000 | 3937.01000 | 3929.95000 | 3934.99000 | 261.0259 | 1026612.2500 | 3932.98973 2014-03-04 05:25:00 | 3933.45000 | 3935.00000 | 3931.98000 | 3935.00000 | 21.6030 | 84972.0200 | 3933.34002 2014-03-04 05:26:00 | 3933.64000 | 3934.81000 | 3929.00000 | 3929.01000 | 96.1961 | 378322.9800 | 3932.82991 2014-03-04 05:27:00 | 3929.91000 | 3930.99000 | 3926.40000 | 3927.39000 | 7.5890 | 29816.9300 | 3928.97000 2014-03-04 05:28:00 | 3926.89000 | 3927.50000 | 3922.11000 | 3924.00000 | 138.7612 | 544658.3500 | 3925.15004 2014-03-04 05:29:00 | 3924.00000 | 3932.00000 | 3923.42000 | 3931.07000 | 117.5560 | 461621.2800 | 3926.81988 2014-03-04 05:30:00 | 3931.00000 | 3931.87000 | 3920.50000 | 3920.50000 | 370.3787 | 1454343.7500 | 3926.63988 2014-03-04 05:31:00 | 3920.00000 | 3920.00000 | 3913.43000 | 3918.50000 | 451.3973 | 1767942.7200 | 3916.59969 2014-03-04 05:32:00 | 3917.23000 | 3918.95000 | 3908.52000 | 3908.53000 | 187.4100 | 733757.1600 | 3915.25000 2014-03-04 05:33:00 | 3908.52000 | 3910.00000 | 3899.99000 | 3899.99000 | 369.4101 | 1442528.0500 | 3904.95001 2014-03-04 05:34:00 | 3901.51000 | 3915.00000 | 3899.99000 | 3908.89000 | 320.3179 | 1251369.8900 | 3906.64983 2014-03-04 05:35:00 | 3906.15000 | 3909.89000 | 3902.00000 | 3904.32000 | 286.5341 | 1119242.2800 | 3906.14030 2014-03-04 05:36:00 | 3906.62000 | 3916.12000 | 3904.13000 | 3913.69000 | 476.6911 | 1864134.0400 | 3910.57014 2014-03-04 05:37:00 | 3912.98000 | 3921.19000 | 3911.91000 | 3921.18000 | 264.0652 | 1034541.2000 | 3917.74967 2014-03-04 05:38:00 | 3921.19000 | 3931.00000 | 3917.99000 | 3917.99000 | 364.9968 | 1433097.8300 | 3926.32970 2014-03-04 05:39:00 | 3924.32000 | 3924.91000 | 3915.07000 | 3917.90000 | 229.6041 | 900286.7200 | 3921.04024 2014-03-04 05:40:00 | 3921.41000 | 3922.65000 | 3904.00000 | 3906.26000 | 515.9206 | 2017796.2700 | 3911.06007 2014-03-04 05:41:00 | 3908.43000 | 3909.99000 | 3900.94000 | 3901.00000 | 453.2146 | 1770242.5100 | 3905.96938 2014-03-04 05:42:00 | 3900.00000 | 3902.01000 | 3891.00000 | 3902.01000 | 154.7228 | 602930.0900 | 3896.84011 2014-03-04 05:43:00 | 3903.40000 | 3914.56000 | 3903.40000 | 3910.36000 | 238.1219 | 930713.7000 | 3908.56011 2014-03-04 05:44:00 | 3908.05000 | 3910.55000 | 3906.00000 | 3910.45000 | 389.9654 | 1523972.7200 | 3907.96954 2014-03-04 05:45:00 | 3912.10000 | 3915.00000 | 3906.11000 | 3906.20000 | 221.8462 | 867445.2500 | 3910.11978 2014-03-04 05:46:00 | 3906.01000 | 3910.00000 | 3906.01000 | 3907.95000 | 111.4980 | 435727.3100 | 3907.93994 2014-03-04 05:47:00 | 3909.95000 | 3912.20000 | 3906.03000 | 3912.04000 | 43.6160 | 170546.1200 | 3910.16996 2014-03-04 05:48:00 | 3912.00000 | 3915.00000 | 3908.17000 | 3912.49000 | 130.7110 | 511272.2600 | 3911.47003 2014-03-04 05:49:00 | 3914.81000 | 3914.98000 | 3909.00000 | 3912.31000 | 85.8660 | 336017.0300 | 3913.26991 2014-03-04 05:50:00 | 3912.92000 | 3914.99000 | 3911.68000 | 3913.00000 | 14.9710 | 58585.8200 | 3913.29000 2014-03-04 05:51:00 | 3912.00000 | 3912.00000 | 3900.01000 | 3903.79000 | 188.9561 | 737805.4000 | 3904.63981 2014-03-04 05:52:00 | 3904.98000 | 3909.09000 | 3900.20000 | 3903.75000 | 492.7367 | 1923717.9700 | 3904.14959 2014-03-04 05:53:00 | 3904.75000 | 3905.99000 | 3900.00000 | 3900.00000 | 109.2901 | 426620.4400 | 3903.56000 2014-03-04 05:54:00 | 3901.24000 | 3905.98000 | 3899.99000 | 3901.10000 | 378.2906 | 1476426.5200 | 3902.89006 2014-03-04 05:55:00 | 3902.00000 | 3902.00000 | 3896.00000 | 3898.99000 | 68.2739 | 266166.5400 | 3898.51007 2014-03-04 05:56:00 | 3896.81000 | 3899.50000 | 3896.80000 | 3896.81000 | 8.6420 | 33687.5700 | 3898.12000 2014-03-04 05:57:00 | 3896.81000 | 3899.50000 | 3896.69000 | 3899.00000 | 21.6060 | 84215.9800 | 3897.80998 2014-03-04 05:58:00 | 3899.00000 | 3908.61000 | 3899.00000 | 3904.45000 | 252.1958 | 984224.3400 | 3902.61973 2014-03-04 05:59:00 | 3906.14000 | 3909.08000 | 3899.07000 | 3904.23000 | 519.2602 | 2026677.8700 | 3903.01003 2014-03-04 06:00:00 | 3907.16000 | 3915.00000 | 3905.99000 | 3915.00000 | 40.4161 | 158030.8000 | 3910.09996 2014-03-04 06:01:00 | 3913.39000 | 3913.40000 | 3904.99000 | 3905.00000 | 16.6370 | 65037.5600 | 3909.20999 2014-03-04 06:02:00 | 3906.95000 | 3910.00000 | 3903.04000 | 3904.18000 | 40.1310 | 156760.0500 | 3906.21001 2014-03-04 06:03:00 | 3902.11000 | 3907.01000 | 3902.11000 | 3907.01000 | 26.0400 | 101681.4600 | 3904.82000 2014-03-04 06:04:00 | 3907.02000 | 3907.99000 | 3905.00000 | 3905.27000 | 5.7210 | 22347.1300 | 3906.16000 2014-03-04 06:05:00 | 3905.58000 | 3910.50000 | 3905.58000 | 3910.00000 | 36.4010 | 142273.7300 | 3908.51001 2014-03-04 06:06:00 | 3909.97000 | 3915.00000 | 3909.96000 | 3915.00000 | 11.6970 | 45755.2000 | 3911.69999 2014-03-04 06:07:00 | 3915.00000 | 3916.02000 | 3911.07000 | 3915.99000 | 30.0710 | 117732.2000 | 3915.14001 2014-03-04 06:08:00 | 3916.00000 | 3924.00000 | 3913.51000 | 3920.15000 | 45.7560 | 179338.2600 | 3919.44995 2014-03-04 06:09:00 | 3924.00000 | 3929.00000 | 3916.00000 | 3919.42000 | 39.3320 | 154242.9600 | 3921.56002 2014-03-04 06:10:00 | 3921.32000 | 3924.99000 | 3918.33000 | 3923.66000 | 14.7210 | 57756.2900 | 3923.39000 2014-03-04 06:11:00 | 3924.99000 | 3930.00000 | 3924.97000 | 3927.16000 | 58.4140 | 229486.2800 | 3928.62006 2014-03-04 06:12:00 | 3925.21000 | 3929.00000 | 3917.03000 | 3920.78000 | 67.3580 | 264109.3500 | 3920.97997 2014-03-04 06:13:00 | 3917.61000 | 3920.55000 | 3912.31000 | 3918.78000 | 30.8130 | 120695.1100 | 3917.02002 2014-03-04 06:14:00 | 3919.00000 | 3925.00000 | 3918.04000 | 3923.00000 | 20.7260 | 81292.6500 | 3922.24998 2014-03-04 06:15:00 | 3923.01000 | 3925.00000 | 3922.00000 | 3923.22000 | 19.5100 | 76556.9600 | 3923.99000 2014-03-04 06:16:00 | 3923.14000 | 3930.00000 | 3923.13000 | 3930.00000 | 81.7300 | 321045.3100 | 3928.12000 2014-03-04 06:17:00 | 3930.00000 | 3938.00000 | 3928.01000 | 3938.00000 | 86.7309 | 341116.1700 | 3933.04002 2014-03-04 06:18:00 | 3938.00000 | 3949.99000 | 3934.99000 | 3944.99000 | 86.0331 | 339015.0000 | 3940.52007 2014-03-04 06:19:00 | 3945.11000 | 3945.11000 | 3932.00000 | 3934.46000 | 76.7161 | 302168.5600 | 3938.78992 2014-03-04 06:20:00 | 3932.29000 | 3934.46000 | 3920.00000 | 3931.05000 | 58.0140 | 228042.6600 | 3930.82006 2014-03-04 06:21:00 | 3931.05000 | 3942.99000 | 3931.05000 | 3939.87000 | 54.1631 | 213312.0200 | 3938.33004 2014-03-04 06:22:00 | 3935.01000 | 3940.00000 | 3934.96000 | 3939.00000 | 46.1171 | 181583.1200 | 3937.43997 2014-03-04 06:23:00 | 3937.88000 | 3940.02000 | 3936.01000 | 3936.11000 | 23.4410 | 92328.0100 | 3938.74001 2014-03-04 06:24:00 | 3936.12000 | 3938.93000 | 3936.10000 | 3936.10000 | 21.8180 | 85885.8400 | 3936.46999 2014-03-04 06:25:00 | 3936.00000 | 3936.19000 | 3931.10000 | 3932.00000 | 35.2140 | 138579.4200 | 3935.35004 2014-03-04 06:26:00 | 3934.00000 | 3934.00000 | 3926.54000 | 3926.54000 | 13.2750 | 52177.8000 | 3930.52998 2014-03-04 06:27:00 | 3928.91000 | 3933.98000 | 3928.89000 | 3933.98000 | 14.8830 | 58482.1700 | 3929.46001 2014-03-04 06:28:00 | 3930.03000 | 3933.06000 | 3930.00000 | 3933.06000 | 60.2310 | 236723.6600 | 3930.26002 2014-03-04 06:29:00 | 3934.00000 | 3934.00000 | 3932.96000 | 3932.96000 | 1.6880 | 6638.9000 | 3933.00000 2014-03-04 06:30:00 | 3931.99000 | 3932.99000 | 3930.00000 | 3930.08000 | 18.7920 | 73867.7500 | 3930.81001 2014-03-04 06:31:00 | 3932.57000 | 3932.57000 | 3926.68000 | 3929.79000 | 1.6850 | 6622.1600 | 3930.06000 2014-03-04 06:32:00 | 3929.66000 | 3929.74000 | 3929.46000 | 3929.72000 | 8.3910 | 32972.8100 | 3929.54000 2014-03-04 06:33:00 | 3929.62000 | 3931.98000 | 3929.43000 | 3930.00000 | 23.5150 | 92412.2600 | 3929.92997 2014-03-04 06:34:00 | 3929.89000 | 3930.01000 | 3928.00000 | 3929.85000 | 19.0790 | 74974.8100 | 3929.70000 2014-03-04 06:35:00 | 3929.00000 | 3929.25000 | 3928.45000 | 3928.48000 | 10.4150 | 40920.1500 | 3928.95999 2014-03-04 06:36:00 | 3928.72000 | 3928.99000 | 3927.01000 | 3927.11000 | 7.2270 | 28393.6900 | 3928.83999 2014-03-04 06:37:00 | 3927.11000 | 3927.11000 | 3924.00000 | 3924.98000 | 12.4530 | 48886.0600 | 3925.65001 2014-03-04 06:38:00 | 3924.98000 | 3924.98000 | 3919.70000 | 3924.00000 | 43.9840 | 172458.0300 | 3920.93004 2014-03-04 06:39:00 | 3920.51000 | 3924.00000 | 3920.51000 | 3921.50000 | 29.1540 | 114345.4300 | 3922.12003 2014-03-04 06:40:00 | 3918.35000 | 3921.35000 | 3918.35000 | 3919.00000 | 3.3910 | 13290.8800 | 3919.46000 2014-03-04 06:41:00 | 3920.99000 | 3920.99000 | 3919.00000 | 3919.05000 | 18.4560 | 72337.8400 | 3919.47998 2014-03-04 06:42:00 | 3919.05000 | 3925.00000 | 3919.05000 | 3921.29000 | 33.6420 | 131908.5200 | 3920.95002 2014-03-04 06:43:00 | 3921.00000 | 3922.00000 | 3918.00000 | 3918.00000 | 9.3130 | 36505.3100 | 3919.82001 2014-03-04 06:44:00 | 3916.73000 | 3917.19000 | 3915.52000 | 3915.52000 | 7.5280 | 29484.5500 | 3916.65000 2014-03-04 06:45:00 | 3916.65000 | 3916.65000 | 3912.98000 | 3913.01000 | 27.5330 | 107788.2400 | 3914.87002 2014-03-04 06:46:00 | 3913.00000 | 3913.96000 | 3910.00000 | 3910.88000 | 21.9170 | 85720.9100 | 3911.15998 2014-03-04 06:47:00 | 3910.90000 | 3912.01000 | 3909.95000 | 3910.08000 | 54.5870 | 213457.6700 | 3910.40996 2014-03-04 06:48:00 | 3910.07000 | 3911.00000 | 3910.00000 | 3911.00000 | 11.2710 | 44078.0300 | 3910.75000 2014-03-04 06:49:00 | 3912.99000 | 3912.99000 | 3910.00000 | 3911.46000 | 11.6470 | 45553.5300 | 3911.17999 2014-03-04 06:50:00 | 3913.00000 | 3913.15000 | 3911.99000 | 3912.93000 | 34.3170 | 134261.1300 | 3912.37997 2014-03-04 06:51:00 | 3915.00000 | 3917.50000 | 3914.96000 | 3917.50000 | 31.4710 | 123238.8800 | 3915.95001 2014-03-04 06:52:00 | 3918.00000 | 3920.00000 | 3917.98000 | 3917.98000 | 8.7030 | 34107.6200 | 3919.06001 2014-03-04 06:53:00 | 3917.99000 | 3933.00000 | 3916.00000 | 3921.22000 | 74.7380 | 293284.4700 | 3924.16996 2014-03-04 06:54:00 | 3923.00000 | 3925.95000 | 3916.85000 | 3925.94000 | 73.4579 | 288233.5200 | 3923.78996 2014-03-04 06:55:00 | 3923.35000 | 3923.35000 | 3914.50000 | 3914.97000 | 16.3330 | 63981.3400 | 3917.30001 2014-03-04 06:56:00 | 3913.10000 | 3914.01000 | 3913.00000 | 3913.01000 | 36.9840 | 144724.1600 | 3913.16004 2014-03-04 06:57:00 | 3913.00000 | 3916.00000 | 3913.00000 | 3913.01000 | 22.2000 | 86894.0900 | 3914.15000 2014-03-04 06:58:00 | 3913.00000 | 3916.07000 | 3910.00000 | 3915.09000 | 40.5510 | 158666.1400 | 3912.76001 2014-03-04 06:59:00 | 3914.00000 | 3914.00000 | 3912.00000 | 3913.97000 | 25.5570 | 99986.9300 | 3912.30998 2014-03-04 07:00:00 | 3912.11000 | 3912.11000 | 3910.00000 | 3912.10000 | 44.9720 | 175913.3100 | 3911.62002 2014-03-04 07:01:00 | 3910.00000 | 3910.55000 | 3908.00000 | 3909.00000 | 34.2590 | 133937.9900 | 3909.56999 2014-03-04 07:02:00 | 3908.02000 | 3910.00000 | 3908.00000 | 3908.01000 | 46.1060 | 180260.1500 | 3909.68995 2014-03-04 07:03:00 | 3909.88000 | 3914.67000 | 3907.02000 | 3910.41000 | 14.1410 | 55307.9700 | 3911.18000 2014-03-04 07:04:00 | 3911.30000 | 3913.37000 | 3910.00000 | 3911.34000 | 10.3000 | 40280.3900 | 3910.72000 2014-03-04 07:05:00 | 3910.04000 | 3913.36000 | 3908.00000 | 3913.29000 | 10.9210 | 42700.8400 | 3909.97000 2014-03-04 07:06:00 | 3913.28000 | 3913.29000 | 3910.02000 | 3913.00000 | 17.6840 | 69197.0800 | 3912.98002 2014-03-04 07:07:00 | 3910.71000 | 3917.00000 | 3910.71000 | 3915.00000 | 23.0620 | 90246.3700 | 3913.21001 2014-03-04 07:08:00 | 3913.02000 | 3924.98000 | 3913.02000 | 3921.01000 | 25.0020 | 98013.4600 | 3920.22001 2014-03-04 07:09:00 | 3921.61000 | 3923.99000 | 3920.00000 | 3921.00000 | 26.5250 | 104045.8700 | 3922.55997 2014-03-04 07:10:00 | 3914.85000 | 3919.90000 | 3913.48000 | 3919.00000 | 18.4980 | 72416.9700 | 3914.84999 2014-03-04 07:11:00 | 3915.60000 | 3923.97000 | 3915.60000 | 3923.89000 | 49.3710 | 193606.7800 | 3921.47001 2014-03-04 07:12:00 | 3921.00000 | 3921.02000 | 3915.87000 | 3919.99000 | 3.7390 | 14658.3400 | 3920.39000 2014-03-04 07:13:00 | 3920.00000 | 3923.40000 | 3919.99000 | 3920.98000 | 30.9600 | 121389.0600 | 3920.84000 2014-03-04 07:14:00 | 3920.98000 | 3923.51000 | 3920.98000 | 3922.24000 | 24.7370 | 97029.3700 | 3922.43998 2014-03-04 07:15:00 | 3922.24000 | 3923.00000 | 3917.99000 | 3917.99000 | 37.1560 | 145641.7300 | 3919.73996 2014-03-04 07:16:00 | 3919.05000 | 3922.25000 | 3916.60000 | 3922.25000 | 10.5940 | 41512.5100 | 3918.49001 2014-03-04 07:17:00 | 3922.07000 | 3924.92000 | 3917.70000 | 3924.92000 | 35.8440 | 140542.7500 | 3920.96004 2014-03-04 07:18:00 | 3924.92000 | 3924.99000 | 3916.00000 | 3923.00000 | 16.5680 | 64979.4900 | 3921.98999 2014-03-04 07:19:00 | 3923.99000 | 3930.00000 | 3923.00000 | 3927.30000 | 74.6591 | 293106.3600 | 3925.92998 2014-03-04 07:20:00 | 3927.28000 | 3930.00000 | 3923.99000 | 3925.00000 | 19.9760 | 78444.8000 | 3926.94998 2014-03-04 07:21:00 | 3923.99000 | 3924.99000 | 3920.10000 | 3924.99000 | 11.3430 | 44483.2200 | 3921.65001 2014-03-04 07:22:00 | 3924.99000 | 3927.00000 | 3921.00000 | 3924.81000 | 19.6930 | 77278.1300 | 3924.14002 2014-03-04 07:23:00 | 3921.50000 | 3924.78000 | 3920.75000 | 3924.30000 | 19.5250 | 76573.9900 | 3921.84002 2014-03-04 07:24:00 | 3924.24000 | 3929.99000 | 3922.00000 | 3929.99000 | 18.2470 | 71640.5000 | 3926.14999 2014-03-04 07:25:00 | 3929.99000 | 3929.99000 | 3926.98000 | 3927.05000 | 9.7270 | 38201.9200 | 3927.40999 2014-03-04 07:26:00 | 3929.47000 | 3933.02000 | 3929.47000 | 3932.96000 | 52.4890 | 206353.5100 | 3931.36999 2014-03-04 07:27:00 | 3932.00000 | 3934.99000 | 3931.99000 | 3934.98000 | 16.6110 | 65333.4600 | 3933.14000 2014-03-04 07:28:00 | 3935.00000 | 3938.97000 | 3934.98000 | 3937.00000 | 32.5050 | 127962.9100 | 3936.70996 2014-03-04 07:29:00 | 3937.00000 | 3939.00000 | 3932.99000 | 3939.00000 | 29.1530 | 114779.1900 | 3937.13002 2014-03-04 07:30:00 | 3938.54000 | 3940.01000 | 3938.50000 | 3940.00000 | 51.9200 | 204548.7000 | 3939.69000 2014-03-04 07:31:00 | 3940.15000 | 3944.55000 | 3939.52000 | 3944.46000 | 32.7370 | 129047.4600 | 3941.94997 2014-03-04 07:32:00 | 3944.47000 | 3948.00000 | 3930.00000 | 3942.00000 | 53.5220 | 210960.1200 | 3941.56003 2014-03-04 07:33:00 | 3940.00000 | 3944.99000 | 3931.01000 | 3944.99000 | 51.5780 | 203255.6400 | 3940.73997 2014-03-04 07:34:00 | 3941.79000 | 3947.00000 | 3941.00000 | 3947.00000 | 52.3550 | 206477.7700 | 3943.79993 2014-03-04 07:35:00 | 3948.00000 | 3951.90000 | 3947.01000 | 3950.80000 | 111.1270 | 438925.0200 | 3949.75992 2014-03-04 07:36:00 | 3950.80000 | 3953.99000 | 3950.00000 | 3950.02000 | 50.6220 | 200011.5900 | 3951.08003 2014-03-04 07:37:00 | 3951.00000 | 3953.86000 | 3951.00000 | 3952.98000 | 53.1051 | 209884.9700 | 3952.25993 2014-03-04 07:38:00 | 3952.99000 | 3957.00000 | 3952.04000 | 3957.00000 | 35.6170 | 140861.5800 | 3954.89997 2014-03-04 07:39:00 | 3957.00000 | 3958.13000 | 3956.01000 | 3958.13000 | 15.0040 | 59378.4600 | 3957.51002 2014-03-04 07:40:00 | 3958.16000 | 3961.99000 | 3957.27000 | 3960.37000 | 30.1010 | 119190.2800 | 3959.68001 2014-03-04 07:41:00 | 3960.37000 | 3962.00000 | 3955.00000 | 3956.52000 | 68.0650 | 269499.1600 | 3959.43991 2014-03-04 07:42:00 | 3957.00000 | 3957.00000 | 3950.00000 | 3952.00000 | 56.0570 | 221559.6300 | 3952.39996 2014-03-04 07:43:00 | 3953.00000 | 3953.01000 | 3950.00000 | 3950.00000 | 71.6359 | 282991.9700 | 3950.41993 2014-03-04 07:44:00 | 3950.00000 | 3951.00000 | 3946.39000 | 3949.00000 | 50.9779 | 201361.3300 | 3949.96997 2014-03-04 07:45:00 | 3947.05000 | 3949.07000 | 3947.00000 | 3947.98000 | 42.3690 | 167271.4900 | 3947.96999 2014-03-04 07:46:00 | 3950.00000 | 3950.00000 | 3940.81000 | 3944.93000 | 38.5390 | 152151.3600 | 3947.97999 2014-03-04 07:47:00 | 3944.93000 | 3950.00000 | 3941.01000 | 3946.02000 | 22.6020 | 89239.8200 | 3948.32001 2014-03-04 07:48:00 | 3946.01000 | 3949.36000 | 3945.21000 | 3949.36000 | 27.2100 | 107374.0500 | 3946.12000 2014-03-04 07:49:00 | 3949.26000 | 3950.00000 | 3947.99000 | 3949.99000 | 39.3120 | 155263.7600 | 3949.53002 2014-03-04 07:50:00 | 3949.99000 | 3953.00000 | 3948.01000 | 3952.98000 | 80.7230 | 318898.4900 | 3950.53006 2014-03-04 07:51:00 | 3953.01000 | 3958.10000 | 3953.01000 | 3955.00000 | 35.8640 | 141857.0500 | 3955.42004 2014-03-04 07:52:00 | 3955.00000 | 3959.00000 | 3953.39000 | 3958.59000 | 44.2170 | 174910.3700 | 3955.72997 2014-03-04 07:53:00 | 3958.90000 | 3960.50000 | 3958.00000 | 3958.00000 | 76.6730 | 303588.4500 | 3959.52006 2014-03-04 07:54:00 | 3958.00000 | 3960.00000 | 3956.52000 | 3958.00000 | 41.9340 | 166003.8600 | 3958.69004 2014-03-04 07:55:00 | 3958.00000 | 3960.00000 | 3957.77000 | 3959.00000 | 45.2490 | 179121.8800 | 3958.57999 2014-03-04 07:56:00 | 3959.00000 | 3960.00000 | 3958.00000 | 3958.00000 | 21.2560 | 84153.1400 | 3959.02998 2014-03-04 07:57:00 | 3958.00000 | 3958.00000 | 3952.99000 | 3956.00000 | 28.2500 | 111792.9700 | 3957.27000 2014-03-04 07:58:00 | 3953.00000 | 3957.00000 | 3950.00000 | 3953.99000 | 30.3030 | 119752.4100 | 3951.83002 2014-03-04 07:59:00 | 3953.99000 | 3954.00000 | 3950.11000 | 3951.08000 | 13.3000 | 52560.8800 | 3951.95000 2014-03-04 08:00:00 | 3951.08000 | 3953.80000 | 3951.01000 | 3953.80000 | 22.8440 | 90278.0000 | 3951.94002 2014-03-04 08:01:00 | 3953.79000 | 3958.00000 | 3952.00000 | 3955.61000 | 32.8400 | 129908.7600 | 3955.81000 2014-03-04 08:02:00 | 3955.11000 | 3957.00000 | 3955.11000 | 3957.00000 | 4.3410 | 17174.3000 | 3956.30000 2014-03-04 08:03:00 | 3957.80000 | 3957.80000 | 3955.13000 | 3957.80000 | 15.8810 | 62839.7100 | 3956.91000 2014-03-04 08:04:00 | 3957.80000 | 3959.99000 | 3955.25000 | 3959.45000 | 55.5510 | 219826.3300 | 3957.20001 2014-03-04 08:05:00 | 3959.99000 | 3961.99000 | 3959.36000 | 3960.13000 | 33.2920 | 131840.3200 | 3960.12002 2014-03-04 08:06:00 | 3961.00000 | 3962.00000 | 3959.99000 | 3962.00000 | 11.6420 | 46107.7200 | 3960.46001 2014-03-04 08:07:00 | 3962.00000 | 3965.00000 | 3962.00000 | 3964.00000 | 34.9030 | 138302.2400 | 3962.47003 2014-03-04 08:08:00 | 3964.00000 | 3970.00000 | 3964.00000 | 3970.00000 | 41.6170 | 165105.1100 | 3967.24997 2014-03-04 08:09:00 | 3970.00000 | 3972.00000 | 3966.00000 | 3971.00000 | 69.6041 | 276338.5900 | 3970.15007 2014-03-04 08:10:00 | 3971.00000 | 3973.00000 | 3970.00000 | 3973.00000 | 26.0820 | 103595.6900 | 3971.92001 2014-03-04 08:11:00 | 3975.00000 | 3979.00000 | 3974.00000 | 3978.99000 | 36.0270 | 143245.0400 | 3976.04997 2014-03-04 08:12:00 | 3976.00000 | 3980.00000 | 3974.00000 | 3974.00000 | 45.5710 | 181308.0200 | 3978.58001 2014-03-04 08:13:00 | 3974.00000 | 3977.00000 | 3971.00000 | 3976.89000 | 37.3350 | 148400.5400 | 3974.83995 2014-03-04 08:14:00 | 3976.88000 | 3977.00000 | 3974.98000 | 3974.98000 | 49.6870 | 197543.7700 | 3975.75996 2014-03-04 08:15:00 | 3974.10000 | 3976.99000 | 3971.03000 | 3974.94000 | 20.0900 | 79871.4800 | 3975.68000 2014-03-04 08:16:00 | 3975.45000 | 3985.00000 | 3975.00000 | 3984.11000 | 66.3190 | 263959.0400 | 3980.13998 2014-03-04 08:17:00 | 3984.11000 | 3988.00000 | 3979.51000 | 3988.00000 | 48.6779 | 193956.3100 | 3984.47997 2014-03-04 08:18:00 | 3988.00000 | 3994.99000 | 3987.00000 | 3988.00000 | 72.0159 | 287318.3600 | 3989.64993 2014-03-04 08:19:00 | 3992.91000 | 3995.00000 | 3987.98000 | 3995.00000 | 77.0841 | 307613.1600 | 3990.62008 2014-03-04 08:20:00 | 3990.20000 | 3998.00000 | 3990.20000 | 3998.00000 | 60.0770 | 240045.9300 | 3995.63995 2014-03-04 08:21:00 | 3998.00000 | 3998.05000 | 3996.00000 | 3996.00000 | 73.4260 | 293502.2400 | 3997.24993 2014-03-04 08:22:00 | 3995.00000 | 3996.40000 | 3991.30000 | 3991.30000 | 37.6560 | 150401.2300 | 3994.07996 2014-03-04 08:23:00 | 3991.00000 | 3997.00000 | 3985.00000 | 3991.99000 | 98.8199 | 394451.4600 | 3991.62000 2014-03-04 08:24:00 | 3991.93000 | 3992.00000 | 3987.00000 | 3987.93000 | 33.7180 | 134549.8200 | 3990.43998 2014-03-04 08:25:00 | 3987.00000 | 3987.45000 | 3979.61000 | 3982.02000 | 46.9880 | 187294.7600 | 3986.00998 2014-03-04 08:26:00 | 3980.00000 | 3981.00000 | 3972.49000 | 3972.54000 | 34.5940 | 137591.9600 | 3977.34003 2014-03-04 08:27:00 | 3976.00000 | 3976.00000 | 3970.00000 | 3970.00000 | 27.6520 | 109831.5000 | 3971.92001 2014-03-04 08:28:00 | 3970.00000 | 3972.00000 | 3961.00000 | 3967.98000 | 58.6050 | 232478.4400 | 3966.86993 2014-03-04 08:29:00 | 3967.00000 | 3973.25000 | 3962.03000 | 3971.51000 | 60.4080 | 239790.0200 | 3969.50997 2014-03-04 08:30:00 | 3971.94000 | 3975.53000 | 3970.06000 | 3971.00000 | 61.1370 | 242819.8300 | 3971.72995 2014-03-04 08:31:00 | 3974.00000 | 3974.00000 | 3969.38000 | 3971.01000 | 21.5420 | 85530.2400 | 3970.39001 2014-03-04 08:32:00 | 3970.97000 | 3973.00000 | 3968.97000 | 3970.75000 | 56.3180 | 223612.6900 | 3970.53997 2014-03-04 08:33:00 | 3968.00000 | 3970.00000 | 3965.00000 | 3965.00000 | 48.5390 | 192551.8600 | 3966.94999 2014-03-04 08:34:00 | 3964.99000 | 3966.81000 | 3962.20000 | 3965.00000 | 25.3000 | 100283.6100 | 3963.78000 2014-03-04 08:35:00 | 3962.71000 | 3970.00000 | 3962.71000 | 3969.99000 | 15.4850 | 61424.2100 | 3966.68998 2014-03-04 08:36:00 | 3970.00000 | 3975.05000 | 3969.93000 | 3975.00000 | 46.6930 | 185468.3500 | 3972.08004 2014-03-04 08:37:00 | 3974.98000 | 3975.00000 | 3970.00000 | 3973.44000 | 12.8690 | 51132.7800 | 3973.33000 2014-03-04 08:38:00 | 3971.00000 | 3971.00000 | 3966.61000 | 3967.81000 | 26.2370 | 104158.9100 | 3969.91998 2014-03-04 08:39:00 | 3968.95000 | 3969.99000 | 3963.13000 | 3966.15000 | 23.4410 | 92979.2300 | 3966.52001 2014-03-04 08:40:00 | 3964.99000 | 3965.27000 | 3963.81000 | 3964.96000 | 24.7340 | 98048.2200 | 3964.11002 2014-03-04 08:41:00 | 3965.00000 | 3970.00000 | 3961.01000 | 3962.93000 | 44.1650 | 175036.7900 | 3963.24994 2014-03-04 08:42:00 | 3965.00000 | 3965.00000 | 3961.01000 | 3961.03000 | 28.5480 | 113124.6200 | 3962.60999 2014-03-04 08:43:00 | 3962.32000 | 3963.73000 | 3959.91000 | 3959.91000 | 55.5760 | 220097.1400 | 3960.28994 2014-03-04 08:44:00 | 3959.99000 | 3960.00000 | 3955.02000 | 3959.99000 | 44.0940 | 174481.1800 | 3957.03004 2014-03-04 08:45:00 | 3958.58000 | 3968.00000 | 3958.58000 | 3964.84000 | 36.6200 | 145071.6100 | 3961.54000 2014-03-04 08:46:00 | 3964.66000 | 3975.03000 | 3963.51000 | 3972.74000 | 60.8520 | 241507.7500 | 3968.77003 2014-03-04 08:47:00 | 3972.01000 | 3974.73000 | 3949.00000 | 3972.00000 | 119.2621 | 472995.6900 | 3966.02006 2014-03-04 08:48:00 | 3974.00000 | 3978.00000 | 3968.00000 | 3971.68000 | 52.3080 | 207790.2600 | 3972.43997 2014-03-04 08:49:00 | 3971.67000 | 3977.00000 | 3968.00000 | 3975.00000 | 77.7421 | 308858.2900 | 3972.86004 2014-03-04 08:50:00 | 3975.00000 | 3980.00000 | 3974.53000 | 3980.00000 | 71.5790 | 284571.4300 | 3975.62998 2014-03-04 08:51:00 | 3979.85000 | 3985.04000 | 3978.11000 | 3985.04000 | 92.9729 | 370225.6700 | 3982.08007 2014-03-04 08:52:00 | 3984.00000 | 3990.00000 | 3980.01000 | 3984.41000 | 69.9960 | 278961.3100 | 3985.38993 2014-03-04 08:53:00 | 3983.99000 | 3988.54000 | 3980.00000 | 3985.97000 | 54.2180 | 216022.2400 | 3984.32997 2014-03-04 08:54:00 | 3985.97000 | 3985.97000 | 3980.02000 | 3980.51000 | 54.4801 | 216896.5900 | 3981.21000 2014-03-04 08:55:00 | 3980.52000 | 3981.97000 | 3976.11000 | 3979.97000 | 51.3971 | 204511.4300 | 3979.04996 2014-03-04 08:56:00 | 3976.11000 | 3980.00000 | 3970.00000 | 3972.01000 | 63.4039 | 252036.3700 | 3975.09006 2014-03-04 08:57:00 | 3972.11000 | 3980.00000 | 3971.09000 | 3976.02000 | 45.1760 | 179653.7700 | 3976.74995 2014-03-04 08:58:00 | 3976.03000 | 3980.00000 | 3970.00000 | 3970.05000 | 69.3489 | 275701.4900 | 3975.56998 2014-03-04 08:59:00 | 3973.05000 | 3989.00000 | 3970.00000 | 3979.00000 | 89.0181 | 354177.2000 | 3978.70996 2014-03-04 09:00:00 | 3977.02000 | 3985.00000 | 3975.00000 | 3982.25000 | 309.3047 | 1231543.0900 | 3981.64959 2014-03-04 09:01:00 | 3981.39000 | 3988.00000 | 3978.00000 | 3979.00000 | 329.5026 | 1312020.2600 | 3981.82022 2014-03-04 09:02:00 | 3978.10000 | 3988.00000 | 3978.00000 | 3985.00000 | 159.4540 | 635016.0600 | 3982.44016 2014-03-04 09:03:00 | 3984.00000 | 3990.00000 | 3982.22000 | 3985.10000 | 136.8469 | 545469.1400 | 3985.97989 2014-03-04 09:04:00 | 3984.19000 | 3993.11000 | 3979.19000 | 3988.63000 | 323.3570 | 1289308.2300 | 3987.25975 2014-03-04 09:05:00 | 3988.94000 | 3997.18000 | 3988.94000 | 3997.18000 | 112.0961 | 447616.5000 | 3993.14989 2014-03-04 09:06:00 | 3997.99000 | 4013.00000 | 3996.00000 | 4009.02000 | 542.6564 | 2170875.1000 | 4000.45952 2014-03-04 09:07:00 | 4009.99000 | 4020.00000 | 4001.00000 | 4019.92000 | 338.3954 | 1358254.7400 | 4013.80961 2014-03-04 09:08:00 | 4019.92000 | 4032.18000 | 4019.00000 | 4032.18000 | 168.4388 | 677755.6500 | 4023.74995 2014-03-04 09:09:00 | 4032.18000 | 4046.98000 | 4031.00000 | 4041.00000 | 264.4383 | 1067495.0800 | 4036.83989 2014-03-04 09:10:00 | 4040.99000 | 4050.00000 | 4026.23000 | 4032.05000 | 307.9174 | 1244842.2000 | 4042.77980 2014-03-04 09:11:00 | 4028.16000 | 4045.00000 | 3999.99000 | 3999.99000 | 512.6856 | 2064128.1900 | 4026.10944 2014-03-04 09:12:00 | 3998.19000 | 4000.00000 | 3988.00000 | 3999.98000 | 425.2693 | 1699520.6500 | 3996.33992 2014-03-04 09:13:00 | 4000.00000 | 4000.00000 | 3992.00000 | 3998.92000 | 443.1920 | 1771912.7300 | 3998.07022 2014-03-04 09:14:00 | 3997.12000 | 4019.69000 | 3995.67000 | 4005.94000 | 604.6693 | 2422329.3800 | 4006.03990 2014-03-04 09:15:00 | 4009.94000 | 4020.00000 | 4003.00000 | 4013.02000 | 256.4008 | 1029021.0400 | 4013.33005 2014-03-04 09:16:00 | 4012.01000 | 4020.01000 | 4012.00000 | 4013.00000 | 206.9928 | 831345.2800 | 4016.30015 2014-03-04 09:17:00 | 4012.28000 | 4012.28000 | 4000.00000 | 4000.12000 | 506.3008 | 2027664.0600 | 4004.86011 2014-03-04 09:18:00 | 4000.01000 | 4002.00000 | 4000.00000 | 4001.86000 | 60.1500 | 240638.4700 | 4000.64000 2014-03-04 09:19:00 | 4000.51000 | 4009.95000 | 3998.00000 | 4005.00000 | 327.5754 | 1311035.1300 | 4002.23962 2014-03-04 09:20:00 | 4005.06000 | 4014.47000 | 4005.00000 | 4008.00000 | 374.3283 | 1500506.1300 | 4008.52984 2014-03-04 09:21:00 | 4005.40000 | 4012.00000 | 4004.89000 | 4012.00000 | 42.1470 | 168875.9600 | 4006.82997 2014-03-04 09:22:00 | 4012.00000 | 4017.80000 | 4006.00000 | 4010.04000 | 268.5710 | 1076719.8100 | 4009.07006 2014-03-04 09:23:00 | 4012.00000 | 4017.90000 | 4010.04000 | 4015.98000 | 464.9434 | 1866385.4200 | 4014.22040 2014-03-04 09:24:00 | 4015.98000 | 4019.20000 | 4013.02000 | 4019.20000 | 51.0800 | 205139.9500 | 4016.05000 2014-03-04 09:25:00 | 4015.87000 | 4038.10000 | 4015.85000 | 4031.81000 | 434.8125 | 1752594.5500 | 4030.69027 2014-03-04 09:26:00 | 4034.85000 | 4043.01000 | 4031.01000 | 4041.01000 | 183.1902 | 739361.2500 | 4036.03001 2014-03-04 09:27:00 | 4044.00000 | 4050.00000 | 4040.00000 | 4049.99000 | 134.7139 | 545458.0100 | 4049.01013 2014-03-04 09:28:00 | 4049.00000 | 4050.00000 | 4032.07000 | 4037.00000 | 342.8016 | 1385508.0600 | 4041.72013 2014-03-04 09:29:00 | 4038.21000 | 4042.61000 | 4018.85000 | 4024.35000 | 200.6350 | 807868.9600 | 4026.55975 2014-03-04 09:30:00 | 4019.99000 | 4037.63000 | 4013.23000 | 4030.42000 | 505.0778 | 2032655.3400 | 4024.43973 2014-03-04 09:31:00 | 4029.99000 | 4038.37000 | 4029.89000 | 4037.35000 | 254.7589 | 1027819.6100 | 4034.47993 2014-03-04 09:32:00 | 4038.00000 | 4039.00000 | 4026.10000 | 4035.00000 | 490.0319 | 1976901.4300 | 4034.23023 2014-03-04 09:33:00 | 4035.00000 | 4038.99000 | 4030.00000 | 4038.99000 | 191.6468 | 773411.6300 | 4035.60985 2014-03-04 09:34:00 | 4038.03000 | 4040.00000 | 4033.15000 | 4035.10000 | 134.6839 | 543693.1300 | 4036.81013 2014-03-04 09:35:00 | 4039.83000 | 4040.00000 | 4033.00000 | 4039.54000 | 309.1350 | 1247891.1800 | 4036.71961 2014-03-04 09:36:00 | 4039.70000 | 4040.00000 | 4035.65000 | 4038.00000 | 266.7027 | 1077153.5700 | 4038.78018 2014-03-04 09:37:00 | 4040.00000 | 4050.00000 | 4039.24000 | 4049.00000 | 282.9858 | 1144751.1200 | 4045.25971 2014-03-04 09:38:00 | 4049.00000 | 4049.00000 | 4039.12000 | 4040.10000 | 358.1350 | 1448569.8400 | 4044.75955 2014-03-04 09:39:00 | 4040.00000 | 4044.00000 | 4034.02000 | 4036.32000 | 287.6221 | 1161665.4500 | 4038.86015 2014-03-04 09:40:00 | 4039.54000 | 4039.92000 | 4026.00000 | 4027.00000 | 252.4103 | 1017970.6300 | 4033.00002 2014-03-04 09:41:00 | 4029.00000 | 4033.99000 | 4021.11000 | 4031.88000 | 171.4150 | 690534.9500 | 4028.43979 2014-03-04 09:42:00 | 4023.45000 | 4036.19000 | 4021.11000 | 4024.90000 | 194.5589 | 783710.5300 | 4028.13995 2014-03-04 09:43:00 | 4024.66000 | 4038.37000 | 4022.10000 | 4032.47000 | 162.9680 | 656301.4700 | 4027.17992 2014-03-04 09:44:00 | 4030.26000 | 4040.00000 | 4025.00000 | 4025.09000 | 258.1832 | 1041193.5500 | 4032.77021 2014-03-04 09:45:00 | 4027.47000 | 4035.00000 | 4025.00000 | 4032.34000 | 303.6032 | 1223329.5800 | 4029.37024 2014-03-04 09:46:00 | 4030.00000 | 4037.00000 | 4027.62000 | 4031.79000 | 253.4830 | 1022030.6700 | 4031.95019 2014-03-04 09:47:00 | 4029.29000 | 4035.00000 | 4026.01000 | 4027.92000 | 451.2544 | 1818221.4600 | 4029.26049 2014-03-04 09:48:00 | 4029.63000 | 4032.99000 | 4025.00000 | 4025.00000 | 133.4221 | 537322.8600 | 4027.24007 2014-03-04 09:49:00 | 4025.00000 | 4029.85000 | 4025.00000 | 4026.10000 | 190.7530 | 768293.8700 | 4027.69014 2014-03-04 09:50:00 | 4027.00000 | 4027.00000 | 4021.00000 | 4025.07000 | 90.9751 | 366110.2000 | 4024.28989 2014-03-04 09:51:00 | 4026.00000 | 4028.00000 | 4023.55000 | 4026.54000 | 159.9830 | 643963.4500 | 4025.20012 2014-03-04 09:52:00 | 4027.90000 | 4028.00000 | 4021.01000 | 4022.04000 | 289.7977 | 1166003.9100 | 4023.50983 2014-03-04 09:53:00 | 4022.48000 | 4024.87000 | 4021.12000 | 4022.00000 | 358.0583 | 1440440.0200 | 4022.91985 2014-03-04 09:54:00 | 4024.80000 | 4025.00000 | 4022.00000 | 4025.00000 | 19.8920 | 80056.9400 | 4024.58001 2014-03-04 09:55:00 | 4024.80000 | 4029.00000 | 4024.59000 | 4026.76000 | 95.8500 | 385923.8900 | 4026.33000 2014-03-04 09:56:00 | 4026.71000 | 4030.00000 | 4022.19000 | 4030.00000 | 56.4449 | 227203.8400 | 4025.22993 2014-03-04 09:57:00 | 4032.46000 | 4041.36000 | 4030.00000 | 4036.00000 | 480.7799 | 1939831.3000 | 4034.75998 2014-03-04 09:58:00 | 4036.00000 | 4039.99000 | 4030.01000 | 4035.36000 | 421.1056 | 1699000.9800 | 4034.61954 2014-03-04 09:59:00 | 4036.73000 | 4046.00000 | 4034.04000 | 4044.22000 | 456.0215 | 1842244.8700 | 4039.82017 2014-03-04 10:00:00 | 4042.44000 | 4045.00000 | 4030.00000 | 4031.00000 | 29.5700 | 119459.3200 | 4039.88000 2014-03-04 10:01:00 | 4030.00000 | 4035.15000 | 4030.00000 | 4035.10000 | 22.0970 | 89112.9600 | 4032.80998 2014-03-04 10:02:00 | 4034.95000 | 4035.00000 | 4032.10000 | 4032.21000 | 30.0750 | 121284.4500 | 4032.72996 2014-03-04 10:03:00 | 4032.10000 | 4036.00000 | 4032.10000 | 4033.00000 | 29.5820 | 119306.7200 | 4033.08001 2014-03-04 10:04:00 | 4032.82000 | 4039.00000 | 4032.00000 | 4032.18000 | 15.6540 | 63157.0200 | 4034.56002 2014-03-04 10:05:00 | 4033.00000 | 4033.01000 | 4028.98000 | 4029.42000 | 77.4960 | 312400.3700 | 4031.17992 2014-03-04 10:06:00 | 4028.98000 | 4029.42000 | 4018.00000 | 4018.34000 | 79.5439 | 319988.4700 | 4022.79008 2014-03-04 10:07:00 | 4018.34000 | 4018.34000 | 4005.00000 | 4016.67000 | 115.8561 | 464747.5600 | 4011.41989 2014-03-04 10:08:00 | 4016.61000 | 4017.21000 | 4000.00000 | 4017.21000 | 83.5759 | 334955.6500 | 4007.79992 2014-03-04 10:09:00 | 4018.00000 | 4020.00000 | 4005.00000 | 4013.97000 | 34.3590 | 137856.0700 | 4012.22999 2014-03-04 10:10:00 | 4008.00000 | 4012.00000 | 4000.10000 | 4004.02000 | 83.7700 | 335685.6200 | 4007.23000 2014-03-04 10:11:00 | 4007.97000 | 4007.97000 | 3999.75000 | 3999.75000 | 97.9559 | 391985.3400 | 4001.64990 2014-03-04 10:12:00 | 4003.37000 | 4006.00000 | 3996.00000 | 4000.00000 | 52.9391 | 211778.4800 | 4000.41999 2014-03-04 10:13:00 | 4004.88000 | 4004.89000 | 3995.00000 | 3995.92000 | 59.2460 | 236941.8700 | 3999.28994 2014-03-04 10:14:00 | 3995.92000 | 3996.10000 | 3990.82000 | 3992.54000 | 36.3660 | 145229.1500 | 3993.53996 2014-03-04 10:15:00 | 3994.00000 | 4001.03000 | 3990.00000 | 3994.89000 | 86.6181 | 345943.8500 | 3993.89996 2014-03-04 10:16:00 | 3991.00000 | 3997.14000 | 3978.00000 | 3978.28000 | 47.9630 | 191225.4400 | 3986.94004 2014-03-04 10:17:00 | 3978.00000 | 3990.00000 | 3970.00000 | 3970.03000 | 77.4111 | 308098.4400 | 3980.03002 2014-03-04 10:18:00 | 3970.03000 | 4001.00000 | 3970.00000 | 3980.00000 | 157.1891 | 625574.6900 | 3979.75996 2014-03-04 10:19:00 | 3988.46000 | 3989.54000 | 3980.00000 | 3985.00000 | 85.6410 | 341149.3300 | 3983.48002 2014-03-04 10:20:00 | 3987.00000 | 3995.00000 | 3985.00000 | 3991.00000 | 44.1320 | 176171.3000 | 3991.92002 2014-03-04 10:21:00 | 3997.30000 | 4004.71000 | 3995.01000 | 4000.01000 | 47.3551 | 189437.2500 | 4000.35994 2014-03-04 10:22:00 | 4000.00000 | 4007.00000 | 4000.00000 | 4005.00000 | 47.8989 | 191810.8400 | 4004.48999 2014-03-04 10:23:00 | 4003.00000 | 4005.00000 | 4000.02000 | 4000.02000 | 45.4000 | 181726.4100 | 4002.78000 2014-03-04 10:24:00 | 4000.01000 | 4003.52000 | 3999.95000 | 4001.00000 | 63.6880 | 254803.5700 | 4000.80997 2014-03-04 10:25:00 | 4002.00000 | 4005.00000 | 4000.00000 | 4000.01000 | 72.2500 | 289037.7700 | 4000.52000 2014-03-04 10:26:00 | 4001.00000 | 4002.31000 | 3998.00000 | 3998.00000 | 64.0900 | 256363.2800 | 4000.05000 2014-03-04 10:27:00 | 3997.99000 | 3997.99000 | 3990.00000 | 3990.00000 | 37.7180 | 150515.7600 | 3990.55998 2014-03-04 10:28:00 | 3990.00000 | 4000.00000 | 3982.19000 | 3993.00000 | 46.1700 | 184501.6300 | 3996.14000 2014-03-04 10:29:00 | 3999.48000 | 3999.48000 | 3981.00000 | 3991.70000 | 45.8859 | 182945.4400 | 3986.95995 2014-03-04 10:30:00 | 3993.00000 | 3993.00000 | 3983.00000 | 3992.19000 | 57.9770 | 231400.5500 | 3991.24996 2014-03-04 10:31:00 | 3991.52000 | 3999.00000 | 3986.00000 | 3994.04000 | 47.4730 | 189573.0500 | 3993.28004 2014-03-04 10:32:00 | 3994.05000 | 4000.00000 | 3993.00000 | 4000.00000 | 42.1640 | 168570.3500 | 3997.97004 2014-03-04 10:33:00 | 3999.00000 | 4002.29000 | 3998.92000 | 4002.18000 | 38.4490 | 153800.9500 | 4000.12999 2014-03-04 10:34:00 | 4000.50000 | 4010.00000 | 4000.50000 | 4010.00000 | 29.6160 | 118646.1000 | 4006.14997 2014-03-04 10:35:00 | 4014.90000 | 4020.00000 | 4010.94000 | 4020.00000 | 54.0150 | 216886.6000 | 4015.29993 2014-03-04 10:36:00 | 4020.00000 | 4020.00000 | 4015.00000 | 4015.01000 | 50.4090 | 202504.0800 | 4017.21999 2014-03-04 10:37:00 | 4018.54000 | 4018.54000 | 4006.00000 | 4006.00000 | 74.0569 | 297157.9000 | 4012.55994 2014-03-04 10:38:00 | 4006.00000 | 4009.90000 | 4000.01000 | 4008.01000 | 52.8180 | 211481.1500 | 4003.95997 2014-03-04 10:39:00 | 4008.01000 | 4019.48000 | 4000.01000 | 4000.01000 | 79.2500 | 317552.5400 | 4006.97000 2014-03-04 10:40:00 | 4000.27000 | 4007.00000 | 3999.99000 | 4002.00000 | 73.8930 | 295733.2800 | 4002.18006 2014-03-04 10:41:00 | 4002.00000 | 4005.00000 | 3999.00000 | 4000.00000 | 65.4810 | 261975.9300 | 4000.79002 2014-03-04 10:42:00 | 4002.90000 | 4005.00000 | 4001.00000 | 4005.00000 | 20.2680 | 81123.8800 | 4002.55999 2014-03-04 10:43:00 | 4005.00000 | 4005.00000 | 4002.83000 | 4003.00000 | 13.1760 | 52756.1900 | 4003.95999 2014-03-04 10:44:00 | 4005.00000 | 4011.24000 | 4005.00000 | 4011.24000 | 70.5369 | 282549.7900 | 4005.69995 2014-03-04 10:45:00 | 4011.27000 | 4013.00000 | 4005.00000 | 4007.00000 | 81.2769 | 325984.5800 | 4010.78994 2014-03-04 10:46:00 | 4007.00000 | 4012.00000 | 4005.01000 | 4008.52000 | 40.0290 | 160413.0700 | 4007.41999 2014-03-04 10:47:00 | 4006.93000 | 4012.00000 | 4005.00000 | 4010.50000 | 53.5620 | 214742.3300 | 4009.23003 2014-03-04 10:48:00 | 4011.00000 | 4012.99000 | 4007.00000 | 4010.02000 | 65.7920 | 263892.2500 | 4011.01003 2014-03-04 10:49:00 | 4008.00000 | 4008.12000 | 4003.02000 | 4005.97000 | 51.9590 | 208174.2400 | 4006.50999 2014-03-04 10:50:00 | 4005.97000 | 4008.40000 | 4002.84000 | 4004.89000 | 49.5899 | 198624.0900 | 4005.33000 2014-03-04 10:51:00 | 4002.14000 | 4004.98000 | 4002.14000 | 4003.10000 | 7.4610 | 29868.9600 | 4003.34000 2014-03-04 10:52:00 | 4004.87000 | 4005.00000 | 4003.00000 | 4004.97000 | 14.5110 | 58111.7100 | 4004.67000 2014-03-04 10:53:00 | 4004.88000 | 4008.30000 | 4003.00000 | 4007.70000 | 44.4590 | 178077.4700 | 4005.42999 2014-03-04 10:54:00 | 4007.00000 | 4009.96000 | 4004.61000 | 4008.70000 | 14.6940 | 58882.3300 | 4007.24001 2014-03-04 10:55:00 | 4008.76000 | 4009.99000 | 4006.44000 | 4009.99000 | 28.6570 | 114867.2800 | 4008.34998 2014-03-04 10:56:00 | 4008.34000 | 4011.00000 | 4007.00000 | 4010.65000 | 20.6850 | 82932.7700 | 4009.31997 2014-03-04 10:57:00 | 4011.27000 | 4012.99000 | 4008.50000 | 4011.00000 | 50.5750 | 202894.5700 | 4011.75994 2014-03-04 10:58:00 | 4011.00000 | 4014.00000 | 4010.97000 | 4013.01000 | 39.8160 | 159768.4800 | 4012.66996 2014-03-04 10:59:00 | 4013.00000 | 4014.00000 | 4013.00000 | 4014.00000 | 23.9020 | 95938.6200 | 4013.83001 2014-03-04 11:00:00 | 4015.00000 | 4015.89000 | 4014.02000 | 4015.89000 | 11.6600 | 46817.2000 | 4015.20000 2014-03-04 11:01:00 | 4015.89000 | 4016.61000 | 4015.00000 | 4015.00000 | 42.1610 | 169315.9400 | 4015.94001 2014-03-04 11:02:00 | 4014.39000 | 4014.45000 | 4010.00000 | 4012.00000 | 59.9000 | 240341.6600 | 4012.38000 2014-03-04 11:03:00 | 4012.00000 | 4012.00000 | 4003.20000 | 4010.80000 | 20.6840 | 82917.2600 | 4008.76002 2014-03-04 11:04:00 | 4010.00000 | 4010.00000 | 4004.01000 | 4006.00000 | 21.6050 | 86557.7600 | 4006.37997 2014-03-04 11:05:00 | 4006.00000 | 4007.85000 | 4005.00000 | 4006.02000 | 21.6630 | 86789.9900 | 4006.37002 2014-03-04 11:06:00 | 4006.03000 | 4009.91000 | 4006.03000 | 4009.91000 | 24.9910 | 100179.5500 | 4008.62001 2014-03-04 11:07:00 | 4009.10000 | 4012.46000 | 4007.01000 | 4009.45000 | 22.2540 | 89231.9800 | 4009.71002 2014-03-04 11:08:00 | 4009.43000 | 4010.00000 | 4008.00000 | 4009.99000 | 9.0690 | 36360.3300 | 4009.30000 2014-03-04 11:09:00 | 4009.99000 | 4010.00000 | 4004.00000 | 4009.00000 | 79.7210 | 319479.5300 | 4007.47002 2014-03-04 11:10:00 | 4011.00000 | 4014.00000 | 4005.00000 | 4013.91000 | 42.0670 | 168748.9800 | 4011.42997 2014-03-04 11:11:00 | 4013.00000 | 4016.00000 | 4013.00000 | 4016.00000 | 56.3280 | 226164.0800 | 4015.12997 2014-03-04 11:12:00 | 4016.61000 | 4020.51000 | 4010.00000 | 4020.51000 | 44.1270 | 177273.9800 | 4017.35997 2014-03-04 11:13:00 | 4022.00000 | 4029.00000 | 4021.99000 | 4029.00000 | 57.5570 | 231649.1800 | 4024.68996 2014-03-04 11:14:00 | 4027.09000 | 4029.51000 | 4027.01000 | 4028.01000 | 48.8230 | 196682.4900 | 4028.48004 2014-03-04 11:15:00 | 4028.01000 | 4028.01000 | 4016.00000 | 4016.00000 | 42.1130 | 169465.7700 | 4024.07003 2014-03-04 11:16:00 | 4016.01000 | 4025.17000 | 4016.01000 | 4020.06000 | 31.3450 | 126084.3300 | 4022.46996 2014-03-04 11:17:00 | 4024.10000 | 4028.00000 | 4010.00000 | 4010.00000 | 78.2330 | 314479.3200 | 4019.78006 2014-03-04 11:18:00 | 4005.01000 | 4020.01000 | 4000.00000 | 4016.00000 | 42.7920 | 171666.0600 | 4011.64002 2014-03-04 11:19:00 | 4017.89000 | 4019.00000 | 4016.00000 | 4019.00000 | 37.3920 | 150241.9400 | 4018.02002 2014-03-04 11:20:00 | 4018.90000 | 4019.00000 | 4017.00000 | 4018.48000 | 15.2540 | 61295.7800 | 4018.34002 2014-03-04 11:21:00 | 4017.23000 | 4017.23000 | 4015.00000 | 4015.00000 | 48.1340 | 193270.5900 | 4015.26005 2014-03-04 11:22:00 | 4016.43000 | 4017.00000 | 4016.00000 | 4016.00000 | 10.0400 | 40325.4200 | 4016.48000 2014-03-04 11:23:00 | 4015.03000 | 4017.64000 | 4012.99000 | 4017.05000 | 18.4400 | 74038.0600 | 4015.08000 2014-03-04 11:24:00 | 4013.14000 | 4017.56000 | 4013.14000 | 4014.03000 | 24.8710 | 99883.2900 | 4016.05001 2014-03-04 11:25:00 | 4014.00000 | 4014.00000 | 4010.18000 | 4014.00000 | 8.9610 | 35961.3400 | 4013.09000 2014-03-04 11:26:00 | 4011.12000 | 4014.91000 | 4011.12000 | 4014.91000 | 13.6150 | 54645.6900 | 4013.63998 2014-03-04 11:27:00 | 4016.00000 | 4016.50000 | 4014.00000 | 4014.16000 | 11.9980 | 48175.6800 | 4015.30999 2014-03-04 11:28:00 | 4015.00000 | 4018.00000 | 4015.00000 | 4017.98000 | 33.7070 | 135391.0500 | 4016.69998 2014-03-04 11:29:00 | 4017.60000 | 4019.99000 | 4017.09000 | 4018.41000 | 30.3890 | 122110.8000 | 4018.25999 2014-03-04 11:30:00 | 4018.62000 | 4019.48000 | 4010.03000 | 4015.38000 | 48.7280 | 195688.1000 | 4015.92998 2014-03-04 11:31:00 | 4011.00000 | 4014.02000 | 4007.11000 | 4010.00000 | 45.9550 | 184302.5100 | 4010.49994 2014-03-04 11:32:00 | 4007.15000 | 4009.99000 | 4005.00000 | 4006.01000 | 27.8100 | 111394.7800 | 4005.57000 2014-03-04 11:33:00 | 4010.99000 | 4010.99000 | 4005.00000 | 4005.13000 | 24.2060 | 96986.4000 | 4006.70998 2014-03-04 11:34:00 | 4009.89000 | 4009.89000 | 4007.00000 | 4007.00000 | 15.7830 | 63255.3900 | 4007.82001 2014-03-04 11:35:00 | 4006.01000 | 4010.00000 | 4006.01000 | 4010.00000 | 30.3850 | 121793.7100 | 4008.34996 2014-03-04 11:36:00 | 4007.99000 | 4009.50000 | 4007.03000 | 4009.28000 | 32.7380 | 131212.8900 | 4007.96998 2014-03-04 11:37:00 | 4009.25000 | 4011.01000 | 4008.00000 | 4011.00000 | 23.0080 | 92268.1800 | 4010.25999 2014-03-04 11:38:00 | 4011.03000 | 4015.00000 | 4011.03000 | 4015.00000 | 16.5100 | 66283.9000 | 4014.77000 2014-03-04 11:39:00 | 4014.91000 | 4015.15000 | 4010.00000 | 4011.91000 | 37.5640 | 150706.5500 | 4011.99004 2014-03-04 11:40:00 | 4011.93000 | 4018.00000 | 4011.00000 | 4014.86000 | 47.2490 | 189648.8800 | 4013.81999 2014-03-04 11:41:00 | 4014.90000 | 4020.00000 | 4013.00000 | 4017.54000 | 97.3450 | 391081.6000 | 4017.47988 2014-03-04 11:42:00 | 4017.53000 | 4020.00000 | 4012.00000 | 4020.00000 | 37.7600 | 151735.9900 | 4018.43000 2014-03-04 11:43:00 | 4020.00000 | 4021.00000 | 4018.00000 | 4018.99000 | 30.7100 | 123431.5400 | 4019.26000 2014-03-04 11:44:00 | 4018.98000 | 4020.00000 | 4015.00000 | 4015.01000 | 39.0210 | 156813.2800 | 4018.69001 2014-03-04 11:45:00 | 4013.00000 | 4015.97000 | 4012.00000 | 4015.03000 | 37.9430 | 152297.7100 | 4013.86003 2014-03-04 11:46:00 | 4016.69000 | 4016.69000 | 4015.00000 | 4015.00000 | 7.0410 | 28272.6500 | 4015.43000 2014-03-04 11:47:00 | 4014.00000 | 4015.01000 | 4012.91000 | 4013.97000 | 55.1361 | 221333.2300 | 4014.30995 2014-03-04 11:48:00 | 4012.10000 | 4014.00000 | 4010.11000 | 4013.99000 | 36.4750 | 146331.8800 | 4011.83995 2014-03-04 11:49:00 | 4013.89000 | 4014.00000 | 4010.11000 | 4010.11000 | 39.3320 | 157763.3500 | 4011.07002 2014-03-04 11:50:00 | 4010.11000 | 4012.30000 | 4006.01000 | 4006.02000 | 73.1179 | 293156.9100 | 4009.36996 2014-03-04 11:51:00 | 4009.93000 | 4014.99000 | 4005.00000 | 4010.01000 | 59.8161 | 239814.5600 | 4009.19994 2014-03-04 11:52:00 | 4010.01000 | 4014.99000 | 4006.00000 | 4009.91000 | 57.4120 | 230215.9400 | 4009.89003 2014-03-04 11:53:00 | 4009.91000 | 4014.99000 | 4009.91000 | 4014.99000 | 31.8660 | 127873.3800 | 4012.84997 2014-03-04 11:54:00 | 4014.01000 | 4027.00000 | 4013.60000 | 4027.00000 | 76.0481 | 305659.2100 | 4019.28996 2014-03-04 11:55:00 | 4025.80000 | 4028.00000 | 4019.00000 | 4024.37000 | 132.5329 | 533210.3500 | 4023.23010 2014-03-04 11:56:00 | 4021.05000 | 4029.90000 | 4019.00000 | 4020.00000 | 148.7641 | 598593.9700 | 4023.78015 2014-03-04 11:57:00 | 4020.00000 | 4027.00000 | 4016.00000 | 4025.88000 | 54.5031 | 219109.3700 | 4020.13004 2014-03-04 11:58:00 | 4025.86000 | 4027.00000 | 4023.00000 | 4025.00000 | 115.6970 | 465644.4200 | 4024.68991 2014-03-04 11:59:00 | 4024.94000 | 4029.98000 | 4023.02000 | 4029.00000 | 62.6800 | 252412.1800 | 4027.00000 2014-03-04 12:00:00 | 4029.00000 | 4035.00000 | 4028.88000 | 4032.00000 | 98.5860 | 397346.0200 | 4030.44990 2014-03-04 12:01:00 | 4034.98000 | 4039.00000 | 4029.00000 | 4034.99000 | 79.0980 | 318926.3600 | 4032.03996 2014-03-04 12:02:00 | 4032.39000 | 4038.30000 | 4031.00000 | 4034.00000 | 53.3830 | 215354.8400 | 4034.15004 2014-03-04 12:03:00 | 4034.00000 | 4044.01000 | 4032.10000 | 4039.99000 | 96.3161 | 388802.8900 | 4036.73991 2014-03-04 12:04:00 | 4040.00000 | 4050.00000 | 4040.00000 | 4050.00000 | 93.7021 | 379097.9500 | 4045.78005 2014-03-04 12:05:00 | 4050.45000 | 4070.00000 | 4050.00000 | 4064.02000 | 123.3039 | 500083.7900 | 4055.70012 2014-03-04 12:06:00 | 4068.99000 | 4072.00000 | 4053.00000 | 4069.56000 | 108.7600 | 442371.4300 | 4067.41000 2014-03-04 12:07:00 | 4068.00000 | 4072.00000 | 4061.52000 | 4072.00000 | 76.6351 | 311804.3000 | 4068.68991 2014-03-04 12:08:00 | 4071.00000 | 4086.00000 | 4071.00000 | 4082.00000 | 145.7230 | 594803.5000 | 4081.74011 2014-03-04 12:09:00 | 4080.00000 | 4082.00000 | 4072.00000 | 4073.00000 | 124.4191 | 507086.3400 | 4075.62997 2014-03-04 12:10:00 | 4072.78000 | 4079.99000 | 4072.00000 | 4076.97000 | 50.6250 | 206356.6100 | 4076.17994 2014-03-04 12:11:00 | 4076.95000 | 4080.00000 | 4059.60000 | 4070.01000 | 166.0872 | 676122.5300 | 4070.88988 2014-03-04 12:12:00 | 4070.00000 | 4081.99000 | 4068.06000 | 4081.99000 | 126.6650 | 516106.6200 | 4074.57984 2014-03-04 12:13:00 | 4081.99000 | 4100.00000 | 4079.60000 | 4093.00000 | 167.1929 | 683634.9600 | 4088.90012 2014-03-04 12:14:00 | 4093.58000 | 4100.00000 | 4093.58000 | 4094.77000 | 180.9712 | 741591.0800 | 4097.84005 2014-03-04 12:15:00 | 4094.76000 | 4095.00000 | 4080.00000 | 4090.00000 | 124.0999 | 507469.2100 | 4089.20000 2014-03-04 12:16:00 | 4089.79000 | 4090.00000 | 4085.00000 | 4088.09000 | 79.6701 | 325743.0300 | 4088.65000 2014-03-04 12:17:00 | 4090.00000 | 4097.67000 | 4088.00000 | 4097.67000 | 69.0621 | 282633.1200 | 4092.45004 2014-03-04 12:18:00 | 4098.00000 | 4106.00000 | 4098.00000 | 4105.00000 | 98.1011 | 402343.0700 | 4101.31003 2014-03-04 12:19:00 | 4110.00000 | 4140.00000 | 4098.00000 | 4131.00000 | 88.2959 | 363789.6800 | 4120.11991 2014-03-04 12:20:00 | 4139.95000 | 4179.00000 | 4132.01000 | 4158.00000 | 165.0280 | 685854.8500 | 4155.98992 2014-03-04 12:21:00 | 4158.00000 | 4168.00000 | 4120.35000 | 4150.00000 | 154.0290 | 639349.7500 | 4150.83996 2014-03-04 12:22:00 | 4148.00000 | 4150.00000 | 4140.71000 | 4149.00000 | 51.4990 | 213565.7000 | 4146.98999 2014-03-04 12:23:00 | 4099.01000 | 4178.00000 | 4099.01000 | 4129.18000 | 215.9077 | 894443.1600 | 4142.70988 2014-03-04 12:24:00 | 4129.50000 | 4129.75000 | 4117.00000 | 4122.22000 | 87.3750 | 360218.4700 | 4122.66989 2014-03-04 12:25:00 | 4122.22000 | 4129.00000 | 4121.00000 | 4126.95000 | 72.5879 | 299411.4400 | 4124.80996 2014-03-04 12:26:00 | 4126.95000 | 4150.00000 | 4125.01000 | 4144.00000 | 75.6620 | 312944.2500 | 4136.08004 2014-03-04 12:27:00 | 4135.40000 | 4144.00000 | 4135.40000 | 4140.00000 | 41.8630 | 173347.9000 | 4140.84003 2014-03-04 12:28:00 | 4140.02000 | 4140.02000 | 4129.18000 | 4130.17000 | 62.8250 | 259776.3700 | 4134.91992 2014-03-04 12:29:00 | 4130.00000 | 4130.17000 | 4125.38000 | 4126.00000 | 43.3640 | 179035.3800 | 4128.66004 2014-03-04 12:30:00 | 4125.38000 | 4127.00000 | 4120.00000 | 4125.00000 | 63.8530 | 263345.7800 | 4124.25005 2014-03-04 12:31:00 | 4124.08000 | 4130.46000 | 4124.08000 | 4125.38000 | 45.6190 | 188295.0300 | 4127.55999 2014-03-04 12:32:00 | 4126.00000 | 4129.00000 | 4126.00000 | 4126.10000 | 21.9210 | 90457.4600 | 4126.52001 2014-03-04 12:33:00 | 4126.00000 | 4129.00000 | 4120.00000 | 4120.00000 | 63.9980 | 264063.4200 | 4126.11997 2014-03-04 12:34:00 | 4127.00000 | 4130.00000 | 4120.00000 | 4126.66000 | 68.0851 | 280981.5700 | 4126.92008 2014-03-04 12:35:00 | 4125.00000 | 4130.00000 | 4125.00000 | 4129.90000 | 58.1259 | 239884.0100 | 4126.96994 2014-03-04 12:36:00 | 4127.01000 | 4130.00000 | 4124.59000 | 4124.67000 | 79.0440 | 326291.4300 | 4127.97008 2014-03-04 12:37:00 | 4125.00000 | 4130.00000 | 4122.94000 | 4128.00000 | 55.8040 | 230284.2800 | 4126.66005 2014-03-04 12:38:00 | 4128.00000 | 4128.21000 | 4123.00000 | 4123.00000 | 45.5540 | 187933.6500 | 4125.51004 2014-03-04 12:39:00 | 4125.00000 | 4125.28000 | 4124.00000 | 4125.28000 | 12.2620 | 50579.7500 | 4124.92001 2014-03-04 12:40:00 | 4124.97000 | 4125.28000 | 4101.00000 | 4117.00000 | 117.1139 | 482471.9200 | 4119.68011 2014-03-04 12:41:00 | 4100.00000 | 4115.00000 | 4100.00000 | 4106.66000 | 70.5849 | 289834.4500 | 4106.18008 2014-03-04 12:42:00 | 4108.00000 | 4110.17000 | 4105.00000 | 4107.00000 | 98.9669 | 406452.1200 | 4106.94993 2014-03-04 12:43:00 | 4107.01000 | 4110.00000 | 4106.60000 | 4107.22000 | 67.5709 | 277582.8100 | 4108.02002 2014-03-04 12:44:00 | 4107.22000 | 4111.41000 | 4106.62000 | 4108.00000 | 37.3850 | 153659.3300 | 4110.18995 2014-03-04 12:45:00 | 4110.00000 | 4111.26000 | 4101.01000 | 4110.00000 | 51.9540 | 213341.3300 | 4106.35005 2014-03-04 12:46:00 | 4110.00000 | 4110.00000 | 4089.03000 | 4098.00000 | 85.6889 | 351333.1800 | 4100.09998 2014-03-04 12:47:00 | 4096.85000 | 4096.85000 | 4080.00000 | 4080.00000 | 77.8770 | 318044.2000 | 4083.92994 2014-03-04 12:48:00 | 4080.00000 | 4080.09000 | 4071.00000 | 4074.74000 | 76.5790 | 312227.2300 | 4077.18998 2014-03-04 12:49:00 | 4074.00000 | 4074.74000 | 4072.00000 | 4073.00000 | 43.2790 | 176313.6200 | 4073.87999 2014-03-04 12:50:00 | 4074.74000 | 4074.74000 | 4072.92000 | 4073.00000 | 34.2900 | 139688.9000 | 4073.75000 2014-03-04 12:51:00 | 4072.07000 | 4074.74000 | 4066.85000 | 4070.00000 | 44.0150 | 179179.4300 | 4070.86995 2014-03-04 12:52:00 | 4070.00000 | 4074.00000 | 4069.33000 | 4072.01000 | 34.9230 | 142168.0600 | 4070.90003 2014-03-04 12:53:00 | 4072.00000 | 4080.00000 | 4070.00000 | 4070.92000 | 67.5320 | 275069.4700 | 4073.17003 2014-03-04 12:54:00 | 4070.01000 | 4071.30000 | 4061.00000 | 4063.61000 | 52.3741 | 213140.9300 | 4069.59005 2014-03-04 12:55:00 | 4067.86000 | 4070.00000 | 4060.00000 | 4069.96000 | 46.8150 | 190314.0600 | 4065.23994 2014-03-04 12:56:00 | 4070.00000 | 4078.98000 | 4069.66000 | 4078.00000 | 89.8581 | 365901.2400 | 4071.98996 2014-03-04 12:57:00 | 4078.93000 | 4090.00000 | 4074.00000 | 4090.00000 | 85.0520 | 347315.6500 | 4083.57004 2014-03-04 12:58:00 | 4090.00000 | 4128.99000 | 4088.00000 | 4122.00000 | 38.7730 | 159231.8000 | 4106.77003 2014-03-04 12:59:00 | 4120.00000 | 4130.00000 | 4112.26000 | 4118.00000 | 86.3210 | 355785.9400 | 4121.66002 2014-03-04 13:00:00 | 4119.00000 | 4119.01000 | 4096.00000 | 4097.10000 | 51.6111 | 211872.1400 | 4105.17001 2014-03-04 13:01:00 | 4097.10000 | 4097.10000 | 4088.41000 | 4097.00000 | 41.7060 | 170742.3100 | 4093.94996 2014-03-04 13:02:00 | 4095.69000 | 4105.00000 | 4080.00000 | 4102.00000 | 117.0301 | 478821.7500 | 4091.44000 2014-03-04 13:03:00 | 4096.96000 | 4099.13000 | 4089.00000 | 4093.00000 | 33.7870 | 138327.5100 | 4094.09998 2014-03-04 13:04:00 | 4093.00000 | 4098.00000 | 4089.60000 | 4095.00000 | 76.8630 | 314584.7700 | 4092.80006 2014-03-04 13:05:00 | 4097.00000 | 4106.00000 | 4095.00000 | 4098.39000 | 51.2990 | 210342.8500 | 4100.32999 2014-03-04 13:06:00 | 4099.61000 | 4105.00000 | 4095.00000 | 4097.09000 | 93.0680 | 381645.7500 | 4100.71995 2014-03-04 13:07:00 | 4099.40000 | 4104.00000 | 4097.00000 | 4101.01000 | 55.9150 | 229310.3500 | 4101.04993 2014-03-04 13:08:00 | 4100.61000 | 4103.00000 | 4098.00000 | 4102.00000 | 34.6720 | 142165.9600 | 4100.31002 2014-03-04 13:09:00 | 4102.00000 | 4111.29000 | 4098.10000 | 4111.29000 | 75.2900 | 309169.9300 | 4106.39000 2014-03-04 13:10:00 | 4113.34000 | 4122.00000 | 4111.00000 | 4120.01000 | 122.4839 | 504507.3400 | 4118.97011 2014-03-04 13:11:00 | 4117.01000 | 4128.00000 | 4117.01000 | 4128.00000 | 33.0240 | 136219.6100 | 4124.87003 2014-03-04 13:12:00 | 4128.02000 | 4140.00000 | 4127.99000 | 4140.00000 | 96.2691 | 397724.1900 | 4131.37998 2014-03-04 13:13:00 | 4140.00000 | 4150.00000 | 4134.00000 | 4142.00000 | 161.2080 | 667444.6400 | 4140.26992 2014-03-04 13:14:00 | 4142.10000 | 4145.00000 | 4127.00000 | 4145.00000 | 80.2171 | 331758.5600 | 4135.75994 2014-03-04 13:15:00 | 4140.00000 | 4145.00000 | 4137.07000 | 4140.00000 | 134.7071 | 558104.9200 | 4143.09991 2014-03-04 13:16:00 | 4140.00000 | 4144.00000 | 4133.50000 | 4133.50000 | 43.3760 | 179443.1400 | 4136.91996 2014-03-04 13:17:00 | 4133.50000 | 4140.01000 | 4131.00000 | 4139.23000 | 33.8050 | 139781.4900 | 4134.93996 2014-03-04 13:18:00 | 4136.00000 | 4140.00000 | 4135.00000 | 4136.00000 | 66.3560 | 274640.9100 | 4138.89994 2014-03-04 13:19:00 | 4135.98000 | 4140.00000 | 4135.00000 | 4137.00000 | 60.5660 | 250529.6300 | 4136.46994 2014-03-04 13:20:00 | 4136.12000 | 4140.00000 | 4135.00000 | 4139.01000 | 46.8790 | 193968.0200 | 4137.62999 2014-03-04 13:21:00 | 4139.80000 | 4147.23000 | 4139.00000 | 4147.23000 | 27.3470 | 113302.4500 | 4143.13998 2014-03-04 13:22:00 | 4147.77000 | 4157.00000 | 4146.18000 | 4155.61000 | 58.3150 | 242108.6900 | 4151.73993 2014-03-04 13:23:00 | 4155.62000 | 4155.62000 | 4140.00000 | 4141.00000 | 102.9869 | 427460.6200 | 4150.62992 2014-03-04 13:24:00 | 4145.00000 | 4153.04000 | 4141.00000 | 4153.04000 | 148.7840 | 617041.3400 | 4147.23014 2014-03-04 13:25:00 | 4153.03000 | 4156.00000 | 4145.53000 | 4145.53000 | 132.2431 | 549007.0400 | 4151.50010 2014-03-04 13:26:00 | 4147.94000 | 4148.12000 | 4142.00000 | 4142.00000 | 42.5210 | 176289.3800 | 4145.94001 2014-03-04 13:27:00 | 4145.79000 | 4147.00000 | 4140.00000 | 4140.00000 | 21.0110 | 87082.1300 | 4144.60000 2014-03-04 13:28:00 | 4140.00000 | 4141.00000 | 4136.78000 | 4138.01000 | 39.1530 | 162060.9300 | 4139.17003 2014-03-04 13:29:00 | 4138.02000 | 4139.00000 | 4131.50000 | 4134.00000 | 18.0900 | 74826.4200 | 4136.34000 2014-03-04 13:30:00 | 4134.01000 | 4137.00000 | 4130.50000 | 4131.00000 | 43.0400 | 177919.0700 | 4133.81000 2014-03-04 13:31:00 | 4134.00000 | 4139.00000 | 4133.92000 | 4135.00000 | 14.9340 | 61760.5200 | 4135.56001 2014-03-04 13:32:00 | 4135.00000 | 4137.00000 | 4134.02000 | 4137.00000 | 42.5400 | 175944.3700 | 4135.97000 2014-03-04 13:33:00 | 4136.32000 | 4140.00000 | 4135.94000 | 4137.00000 | 22.5970 | 93486.2300 | 4137.10998 2014-03-04 13:34:00 | 4140.00000 | 4140.02000 | 4136.68000 | 4140.02000 | 16.4740 | 68188.5300 | 4139.16002 2014-03-04 13:35:00 | 4140.48000 | 4144.00000 | 4140.48000 | 4143.94000 | 17.0310 | 70538.8000 | 4141.79000 2014-03-04 13:36:00 | 4143.94000 | 4145.00000 | 4140.52000 | 4145.00000 | 31.0690 | 128736.9200 | 4143.57999 2014-03-04 13:37:00 | 4144.90000 | 4157.00000 | 4143.97000 | 4154.93000 | 92.7100 | 384560.0400 | 4147.99000 2014-03-04 13:38:00 | 4154.23000 | 4155.00000 | 4146.02000 | 4152.00000 | 64.9391 | 269584.8200 | 4151.34999 2014-03-04 13:39:00 | 4152.00000 | 4155.00000 | 4151.00000 | 4154.23000 | 68.2619 | 283497.2700 | 4153.08003 2014-03-04 13:40:00 | 4154.23000 | 4160.00000 | 4152.00000 | 4160.00000 | 59.7761 | 248422.1700 | 4155.87994 2014-03-04 13:41:00 | 4159.99000 | 4170.00000 | 4146.29000 | 4160.00000 | 115.3531 | 479543.7600 | 4157.18009 2014-03-04 13:42:00 | 4162.99000 | 4178.90000 | 4160.60000 | 4170.00000 | 149.3290 | 622846.6300 | 4170.96996 2014-03-04 13:43:00 | 4170.00000 | 4170.28000 | 4162.79000 | 4163.00000 | 88.8701 | 370285.1700 | 4166.59000 2014-03-04 13:44:00 | 4162.79000 | 4169.77000 | 4155.00000 | 4163.00000 | 91.7341 | 381848.6600 | 4162.56009 2014-03-04 13:45:00 | 4163.95000 | 4169.75000 | 4163.95000 | 4169.00000 | 77.6760 | 323662.7400 | 4166.82993 2014-03-04 13:46:00 | 4169.00000 | 4169.00000 | 4160.77000 | 4160.77000 | 63.5299 | 264663.2300 | 4165.96000 2014-03-04 13:47:00 | 4160.01000 | 4162.01000 | 4152.00000 | 4158.93000 | 76.1469 | 316701.2100 | 4159.07994 2014-03-04 13:48:00 | 4158.90000 | 4165.24000 | 4155.26000 | 4164.86000 | 55.9589 | 232812.1600 | 4160.40999 2014-03-04 13:49:00 | 4164.86000 | 4178.90000 | 4164.85000 | 4175.00000 | 95.1840 | 396986.8200 | 4170.73009 2014-03-04 13:50:00 | 4175.00000 | 4182.25000 | 4174.99000 | 4177.68000 | 132.0729 | 551747.6000 | 4177.60009 2014-03-04 13:51:00 | 4177.00000 | 4178.91000 | 4175.69000 | 4178.00000 | 71.8870 | 300335.8100 | 4177.88995 2014-03-04 13:52:00 | 4178.00000 | 4185.00000 | 4178.00000 | 4185.00000 | 70.4849 | 294649.5400 | 4180.31991 2014-03-04 13:53:00 | 4189.00000 | 4200.00000 | 4185.00000 | 4199.00000 | 81.0719 | 339864.0000 | 4192.13004 2014-03-04 13:54:00 | 4199.83000 | 4200.00000 | 4199.00000 | 4200.00000 | 69.9670 | 293860.0900 | 4199.97995 2014-03-04 13:55:00 | 4200.00000 | 4210.00000 | 4200.00000 | 4210.00000 | 63.2350 | 265649.5100 | 4200.98992 2014-03-04 13:56:00 | 4202.22000 | 4230.00000 | 4201.85000 | 4230.00000 | 227.7900 | 963000.3800 | 4227.58000 2014-03-04 13:57:00 | 4230.00000 | 4240.00000 | 4229.40000 | 4236.02000 | 48.2880 | 204572.7800 | 4236.50998 2014-03-04 13:58:00 | 4243.01000 | 4250.00000 | 4235.00000 | 4244.99000 | 140.6791 | 596632.8100 | 4241.08997 2014-03-04 13:59:00 | 4245.00000 | 4260.00000 | 4245.00000 | 4257.00000 | 125.0590 | 531784.6800 | 4252.26997 2014-03-04 14:00:00 | 4252.00000 | 4257.99000 | 4203.03000 | 4240.00000 | 207.1320 | 879103.3500 | 4244.17010 2014-03-04 14:01:00 | 4240.00000 | 4254.00000 | 4189.00000 | 4195.92000 | 259.8739 | 1094105.5000 | 4210.14024 2014-03-04 14:02:00 | 4193.94000 | 4193.94000 | 4180.00000 | 4187.05000 | 108.4939 | 454350.8100 | 4187.80010 2014-03-04 14:03:00 | 4187.56000 | 4190.00000 | 4161.00000 | 4170.01000 | 161.0361 | 672037.3900 | 4173.20985 2014-03-04 14:04:00 | 4170.00000 | 4200.00000 | 4170.00000 | 4195.00000 | 165.4709 | 692376.6200 | 4184.28004 2014-03-04 14:05:00 | 4195.00000 | 4199.00000 | 4160.02000 | 4179.00000 | 118.1511 | 494541.4100 | 4185.67003 2014-03-04 14:06:00 | 4178.99000 | 4190.00000 | 4178.99000 | 4181.46000 | 78.1980 | 327056.8100 | 4182.41996 2014-03-04 14:07:00 | 4181.19000 | 4183.07000 | 4164.99000 | 4164.99000 | 74.9560 | 312812.5300 | 4173.27993 2014-03-04 14:08:00 | 4164.00000 | 4165.00000 | 4159.00000 | 4164.99000 | 129.2389 | 537831.6500 | 4161.52997 2014-03-04 14:09:00 | 4161.42000 | 4166.50000 | 4160.00000 | 4160.00000 | 87.0500 | 362364.9100 | 4162.72000 2014-03-04 14:10:00 | 4160.00000 | 4164.00000 | 4154.00000 | 4156.09000 | 71.6380 | 297883.8900 | 4158.17997 2014-03-04 14:11:00 | 4155.31000 | 4164.00000 | 4154.00000 | 4164.00000 | 108.6750 | 451955.4100 | 4158.77987 2014-03-04 14:12:00 | 4160.05000 | 4173.98000 | 4160.05000 | 4166.50000 | 117.9469 | 491410.3700 | 4166.36991 2014-03-04 14:13:00 | 4170.78000 | 4177.85000 | 4170.78000 | 4177.84000 | 69.3650 | 289552.5400 | 4174.33008 2014-03-04 14:14:00 | 4179.90000 | 4179.90000 | 4167.01000 | 4171.77000 | 60.4440 | 252396.4200 | 4175.71006 2014-03-04 14:15:00 | 4172.00000 | 4180.00000 | 4170.84000 | 4175.06000 | 48.0560 | 200597.8300 | 4174.24995 2014-03-04 14:16:00 | 4175.07000 | 4175.07000 | 4171.38000 | 4174.40000 | 42.3390 | 176682.5800 | 4173.04999 2014-03-04 14:17:00 | 4174.39000 | 4200.77000 | 4172.62000 | 4190.19000 | 164.2930 | 689008.6300 | 4193.78012 2014-03-04 14:18:00 | 4195.00000 | 4199.00000 | 4182.00000 | 4198.01000 | 39.9840 | 167700.8300 | 4194.20004 2014-03-04 14:19:00 | 4198.01000 | 4200.00000 | 4195.00000 | 4196.01000 | 38.1260 | 160045.4500 | 4197.79996 2014-03-04 14:20:00 | 4195.99000 | 4195.99000 | 4185.00000 | 4188.79000 | 48.6920 | 203933.7900 | 4188.24002 2014-03-04 14:21:00 | 4189.00000 | 4196.00000 | 4188.20000 | 4193.00000 | 33.2050 | 139219.3300 | 4192.71996 2014-03-04 14:22:00 | 4195.96000 | 4199.00000 | 4193.00000 | 4199.00000 | 71.9391 | 301911.0700 | 4196.75998 2014-03-04 14:23:00 | 4199.00000 | 4218.98000 | 4199.00000 | 4212.60000 | 66.0240 | 277890.3500 | 4208.93006 2014-03-04 14:24:00 | 4212.60000 | 4213.00000 | 4205.00000 | 4210.01000 | 95.8450 | 403526.5800 | 4210.19989 2014-03-04 14:25:00 | 4211.00000 | 4218.97000 | 4210.29000 | 4211.94000 | 48.9360 | 206230.5300 | 4214.28995 2014-03-04 14:26:00 | 4213.99000 | 4214.00000 | 4192.00000 | 4192.00000 | 52.0950 | 218845.8000 | 4200.89994 2014-03-04 14:27:00 | 4197.65000 | 4197.65000 | 4191.78000 | 4196.00000 | 40.1890 | 168539.1900 | 4193.65999 2014-03-04 14:28:00 | 4195.99000 | 4196.00000 | 4184.11000 | 4184.11000 | 23.4280 | 98192.2400 | 4191.22999 2014-03-04 14:29:00 | 4183.81000 | 4192.44000 | 4176.50000 | 4185.30000 | 40.4290 | 169093.6400 | 4182.47999 2014-03-04 14:30:00 | 4185.31000 | 4195.00000 | 4178.00000 | 4178.00000 | 47.1230 | 197166.5900 | 4184.08003 2014-03-04 14:31:00 | 4179.99000 | 4179.99000 | 4169.00000 | 4169.00000 | 118.9049 | 496264.8900 | 4173.62985 2014-03-04 14:32:00 | 4170.00000 | 4175.29000 | 4159.00000 | 4165.00000 | 96.2190 | 401074.6400 | 4168.34998 2014-03-04 14:33:00 | 4160.07000 | 4164.22000 | 4150.00000 | 4151.18000 | 74.1221 | 307919.3700 | 4154.22004 2014-03-04 14:34:00 | 4150.99000 | 4171.00000 | 4150.00000 | 4170.00000 | 82.0129 | 340835.8100 | 4155.88006 2014-03-04 14:35:00 | 4171.00000 | 4179.90000 | 4160.00000 | 4160.00000 | 54.8290 | 228351.1100 | 4164.78999 2014-03-04 14:36:00 | 4161.41000 | 4165.16000 | 4161.41000 | 4165.16000 | 15.1770 | 63212.0300 | 4164.98999 2014-03-04 14:37:00 | 4167.78000 | 4167.78000 | 4165.00000 | 4165.04000 | 20.7690 | 86506.6900 | 4165.18000 2014-03-04 14:38:00 | 4165.04000 | 4165.04000 | 4160.00000 | 4164.77000 | 22.7250 | 94599.3800 | 4162.78997 2014-03-04 14:39:00 | 4160.01000 | 4162.00000 | 4157.00000 | 4160.00000 | 41.1690 | 171266.9600 | 4160.09999 2014-03-04 14:40:00 | 4157.00000 | 4160.00000 | 4152.00000 | 4160.00000 | 42.5361 | 176924.4500 | 4159.39996 2014-03-04 14:41:00 | 4160.00000 | 4165.00000 | 4153.00000 | 4161.17000 | 76.0251 | 316227.7900 | 4159.51991 2014-03-04 14:42:00 | 4163.67000 | 4165.21000 | 4158.98000 | 4165.21000 | 48.2710 | 200942.5100 | 4162.80001 2014-03-04 14:43:00 | 4165.00000 | 4174.86000 | 4165.00000 | 4170.28000 | 63.2589 | 263736.0000 | 4169.14998 2014-03-04 14:44:00 | 4174.00000 | 4178.00000 | 4171.00000 | 4171.29000 | 71.4630 | 298330.1800 | 4174.61005 2014-03-04 14:45:00 | 4174.98000 | 4179.00000 | 4171.04000 | 4176.00000 | 57.6990 | 240955.8300 | 4176.07999 2014-03-04 14:46:00 | 4176.01000 | 4179.00000 | 4174.00000 | 4174.01000 | 35.5630 | 148507.5600 | 4175.90003 2014-03-04 14:47:00 | 4174.91000 | 4175.01000 | 4166.01000 | 4174.00000 | 75.7790 | 316310.6700 | 4174.11998 2014-03-04 14:48:00 | 4174.00000 | 4175.03000 | 4172.20000 | 4172.30000 | 29.1530 | 121702.7900 | 4174.62002 2014-03-04 14:49:00 | 4174.86000 | 4174.86000 | 4168.00000 | 4168.01000 | 23.1310 | 96496.8100 | 4171.75001 2014-03-04 14:50:00 | 4168.01000 | 4168.02000 | 4162.00000 | 4164.89000 | 30.6110 | 127506.8100 | 4165.39001 2014-03-04 14:51:00 | 4164.91000 | 4164.91000 | 4155.56000 | 4158.04000 | 38.1590 | 158719.1300 | 4159.41999 2014-03-04 14:52:00 | 4158.04000 | 4158.04000 | 4155.00000 | 4156.00000 | 82.2721 | 342044.5900 | 4157.48004 2014-03-04 14:53:00 | 4156.00000 | 4158.00000 | 4156.00000 | 4157.00000 | 41.7710 | 173648.0300 | 4157.14001 2014-03-04 14:54:00 | 4157.98000 | 4170.03000 | 4157.98000 | 4170.03000 | 32.8180 | 136685.0600 | 4164.93998 2014-03-04 14:55:00 | 4170.03000 | 4175.00000 | 4170.03000 | 4174.90000 | 69.8540 | 291512.4200 | 4173.17007 2014-03-04 14:56:00 | 4175.00000 | 4180.00000 | 4174.99000 | 4179.06000 | 34.9950 | 146161.8000 | 4176.65004 2014-03-04 14:57:00 | 4179.07000 | 4180.00000 | 4177.80000 | 4178.68000 | 22.4300 | 93736.5300 | 4179.07000 2014-03-04 14:58:00 | 4178.68000 | 4178.68000 | 4177.80000 | 4177.80000 | 3.7850 | 15815.4300 | 4178.45000 2014-03-04 14:59:00 | 4177.80000 | 4178.68000 | 4177.80000 | 4177.80000 | 2.0150 | 8418.4000 | 4177.86000 2014-03-04 15:00:00 | 4178.00000 | 4179.90000 | 4170.74000 | 4171.93000 | 318.0222 | 1327491.3300 | 4174.21016 2014-03-04 15:01:00 | 4174.82000 | 4177.00000 | 4171.02000 | 4172.00000 | 529.3586 | 2209489.9300 | 4173.89983 2014-03-04 15:02:00 | 4173.31000 | 4173.31000 | 4161.00000 | 4162.18000 | 160.9609 | 670648.2400 | 4166.53003 2014-03-04 15:03:00 | 4169.28000 | 4174.99000 | 4162.29000 | 4172.50000 | 95.5539 | 398531.6300 | 4170.75009 2014-03-04 15:04:00 | 4172.19000 | 4175.76000 | 4165.00000 | 4172.76000 | 271.8549 | 1133911.9500 | 4171.01966 2014-03-04 15:05:00 | 4172.03000 | 4177.00000 | 4168.36000 | 4176.02000 | 104.4360 | 435827.9900 | 4173.15990 2014-03-04 15:06:00 | 4177.00000 | 4177.00000 | 4171.00000 | 4175.00000 | 165.3289 | 689909.3600 | 4172.94996 2014-03-04 15:07:00 | 4175.00000 | 4181.00000 | 4173.00000 | 4181.00000 | 249.8632 | 1043451.1000 | 4176.09019 2014-03-04 15:08:00 | 4181.00000 | 4194.99000 | 4181.00000 | 4188.89000 | 137.9050 | 577507.6800 | 4187.71984 2014-03-04 15:09:00 | 4184.85000 | 4194.00000 | 4176.00000 | 4183.12000 | 438.2591 | 1833237.6200 | 4182.99990 2014-03-04 15:10:00 | 4183.70000 | 4187.08000 | 4180.01000 | 4181.00000 | 117.5869 | 491872.0800 | 4183.04991 2014-03-04 15:11:00 | 4181.01000 | 4183.99000 | 4171.00000 | 4177.01000 | 228.8001 | 955915.2900 | 4177.95000 2014-03-04 15:12:00 | 4172.08000 | 4182.97000 | 4170.85000 | 4178.65000 | 620.2655 | 2590606.7300 | 4176.60933 2014-03-04 15:13:00 | 4179.00000 | 4182.99000 | 4176.66000 | 4180.00000 | 102.9500 | 430290.9800 | 4179.61000 2014-03-04 15:14:00 | 4179.93000 | 4180.65000 | 4176.66000 | 4179.21000 | 50.7470 | 212055.9700 | 4178.68996 2014-03-04 15:15:00 | 4178.59000 | 4180.00000 | 4171.51000 | 4178.09000 | 377.5167 | 1577215.4300 | 4177.86970 2014-03-04 15:16:00 | 4179.72000 | 4179.72000 | 4175.88000 | 4177.00000 | 43.0660 | 179899.6000 | 4177.29996 2014-03-04 15:17:00 | 4176.17000 | 4176.17000 | 4171.00000 | 4175.00000 | 85.1860 | 355586.6300 | 4174.23992 2014-03-04 15:18:00 | 4172.01000 | 4176.18000 | 4170.30000 | 4171.34000 | 53.3160 | 222483.3900 | 4172.91995 2014-03-04 15:19:00 | 4171.34000 | 4171.34000 | 4165.00000 | 4166.09000 | 179.2591 | 747162.7600 | 4168.05996 2014-03-04 15:20:00 | 4166.06000 | 4166.06000 | 4162.00000 | 4165.00000 | 47.0300 | 195830.7500 | 4163.95000 2014-03-04 15:21:00 | 4165.19000 | 4174.03000 | 4161.00000 | 4162.43000 | 273.2477 | 1138754.3000 | 4167.47985 2014-03-04 15:22:00 | 4161.00000 | 4168.85000 | 4150.00000 | 4152.11000 | 271.7937 | 1129547.3900 | 4155.90024 2014-03-04 15:23:00 | 4155.26000 | 4164.86000 | 4150.00000 | 4153.82000 | 418.2641 | 1738874.8000 | 4157.36042 2014-03-04 15:24:00 | 4155.08000 | 4159.95000 | 4144.00000 | 4144.05000 | 277.9748 | 1153089.3600 | 4148.17965 2014-03-04 15:25:00 | 4148.00000 | 4148.00000 | 4121.00000 | 4135.00000 | 392.5740 | 1624463.3800 | 4137.98038 2014-03-04 15:26:00 | 4132.58000 | 4135.00000 | 4122.00000 | 4126.17000 | 433.0597 | 1787717.8600 | 4128.10996 2014-03-04 15:27:00 | 4124.41000 | 4130.00000 | 4118.18000 | 4123.00000 | 190.1468 | 784060.9400 | 4123.44985 2014-03-04 15:28:00 | 4124.00000 | 4135.00000 | 4121.00000 | 4121.00000 | 353.2192 | 1457693.2800 | 4126.87993 2014-03-04 15:29:00 | 4125.08000 | 4127.81000 | 4121.00000 | 4125.00000 | 224.8429 | 927220.8700 | 4123.86016 2014-03-04 15:30:00 | 4124.92000 | 4138.04000 | 4123.34000 | 4132.37000 | 157.5749 | 651126.4700 | 4132.17019 2014-03-04 15:31:00 | 4135.53000 | 4138.16000 | 4127.35000 | 4136.04000 | 308.3118 | 1274635.1700 | 4134.24014 2014-03-04 15:32:00 | 4138.00000 | 4138.00000 | 4132.00000 | 4138.00000 | 124.8879 | 516536.4000 | 4135.99994 2014-03-04 15:33:00 | 4136.18000 | 4139.00000 | 4134.98000 | 4134.98000 | 63.4239 | 262384.1800 | 4136.99006 2014-03-04 15:34:00 | 4134.00000 | 4136.00000 | 4132.00000 | 4134.75000 | 74.2760 | 307031.6000 | 4133.65993 2014-03-04 15:35:00 | 4134.75000 | 4135.00000 | 4129.00000 | 4129.00000 | 62.9361 | 260139.3200 | 4133.38994 2014-03-04 15:36:00 | 4130.96000 | 4136.00000 | 4129.37000 | 4135.99000 | 113.2090 | 467864.5800 | 4132.74997 2014-03-04 15:37:00 | 4136.00000 | 4146.57000 | 4134.46000 | 4146.21000 | 121.6441 | 503689.4100 | 4140.68012 2014-03-04 15:38:00 | 4147.03000 | 4160.00000 | 4147.03000 | 4159.44000 | 149.2002 | 619455.1700 | 4151.84001 2014-03-04 15:39:00 | 4159.75000 | 4164.90000 | 4153.02000 | 4154.11000 | 165.0492 | 686319.1200 | 4158.26997 2014-03-04 15:40:00 | 4158.41000 | 4163.00000 | 4153.02000 | 4160.99000 | 314.8969 | 1309158.6400 | 4157.41977 2014-03-04 15:41:00 | 4163.00000 | 4163.00000 | 4156.03000 | 4156.85000 | 347.6241 | 1445396.7000 | 4157.93034 2014-03-04 15:42:00 | 4157.45000 | 4159.91000 | 4153.02000 | 4154.12000 | 116.7389 | 485064.2300 | 4155.11997 2014-03-04 15:43:00 | 4154.12000 | 4157.16000 | 4153.00000 | 4156.99000 | 22.0200 | 91493.4400 | 4155.02000 2014-03-04 15:44:00 | 4155.01000 | 4160.00000 | 4152.00000 | 4156.17000 | 343.7952 | 1428871.0500 | 4156.16960 2014-03-04 15:45:00 | 4156.32000 | 4158.90000 | 4150.34000 | 4150.39000 | 333.8540 | 1387216.8300 | 4155.16032 2014-03-04 15:46:00 | 4152.10000 | 4152.25000 | 4140.86000 | 4146.80000 | 215.5931 | 894321.1300 | 4148.19016 2014-03-04 15:47:00 | 4142.03000 | 4147.65000 | 4137.85000 | 4138.22000 | 188.3731 | 780422.4300 | 4142.96014 2014-03-04 15:48:00 | 4140.00000 | 4140.65000 | 4133.02000 | 4136.01000 | 323.3341 | 1337781.9300 | 4137.46032 2014-03-04 15:49:00 | 4138.98000 | 4145.81000 | 4136.00000 | 4143.95000 | 195.0838 | 807766.1200 | 4140.61018 2014-03-04 15:50:00 | 4143.00000 | 4149.00000 | 4138.80000 | 4141.98000 | 214.3031 | 888440.5000 | 4145.72016 2014-03-04 15:51:00 | 4144.47000 | 4150.00000 | 4137.00000 | 4147.30000 | 272.4848 | 1129313.2600 | 4144.49966 2014-03-04 15:52:00 | 4147.31000 | 4153.83000 | 4147.29000 | 4153.83000 | 60.6270 | 251649.9900 | 4150.78996 2014-03-04 15:53:00 | 4155.30000 | 4162.09000 | 4153.81000 | 4162.09000 | 95.9810 | 399211.7700 | 4159.28002 2014-03-04 15:54:00 | 4162.09000 | 4162.77000 | 4155.56000 | 4156.00000 | 43.7270 | 181919.1600 | 4160.33997 2014-03-04 15:55:00 | 4156.00000 | 4160.00000 | 4153.99000 | 4157.01000 | 48.2110 | 200420.6600 | 4157.16001 2014-03-04 15:56:00 | 4160.00000 | 4161.20000 | 4156.29000 | 4161.20000 | 78.2790 | 325668.0600 | 4160.34998 2014-03-04 15:57:00 | 4161.20000 | 4170.00000 | 4161.20000 | 4166.63000 | 73.5410 | 306350.3800 | 4165.71002 2014-03-04 15:58:00 | 4165.49000 | 4170.50000 | 4164.33000 | 4170.50000 | 47.7070 | 198832.3600 | 4167.77997 2014-03-04 15:59:00 | 4170.71000 | 4184.50000 | 4170.00000 | 4184.50000 | 70.7800 | 295593.3700 | 4176.23000 2014-03-04 16:00:00 | 4181.00000 | 4190.00000 | 4180.85000 | 4190.00000 | 96.1680 | 402643.0000 | 4186.86995 2014-03-04 16:01:00 | 4190.00000 | 4199.00000 | 4184.51000 | 4195.95000 | 99.5460 | 417435.1900 | 4193.38991 2014-03-04 16:02:00 | 4197.88000 | 4198.00000 | 4165.00000 | 4175.16000 | 108.9910 | 456153.6800 | 4185.24003 2014-03-04 16:03:00 | 4174.47000 | 4190.00000 | 4174.36000 | 4190.00000 | 47.8840 | 200120.2000 | 4179.27005 2014-03-04 16:04:00 | 4181.01000 | 4189.88000 | 4181.01000 | 4186.00000 | 39.6270 | 165905.6000 | 4186.67997 2014-03-04 16:05:00 | 4184.75000 | 4188.00000 | 4179.99000 | 4181.00000 | 48.4310 | 202556.2000 | 4182.37001 2014-03-04 16:06:00 | 4180.00000 | 4182.00000 | 4177.10000 | 4177.10000 | 57.0120 | 238259.8800 | 4179.12003 2014-03-04 16:07:00 | 4177.09000 | 4179.00000 | 4170.42000 | 4174.99000 | 73.0550 | 305092.8700 | 4176.20991 2014-03-04 16:08:00 | 4171.00000 | 4171.00000 | 4140.00000 | 4146.91000 | 60.7749 | 252513.7800 | 4154.89993 2014-03-04 16:09:00 | 4146.91000 | 4146.91000 | 4130.09000 | 4138.97000 | 68.5960 | 284117.1300 | 4141.88993 2014-03-04 16:10:00 | 4138.97000 | 4141.00000 | 4131.00000 | 4141.00000 | 40.4400 | 167260.3900 | 4136.01000 2014-03-04 16:11:00 | 4139.00000 | 4145.14000 | 4138.18000 | 4142.51000 | 48.6530 | 201450.2800 | 4140.55004 2014-03-04 16:12:00 | 4142.00000 | 4154.04000 | 4141.97000 | 4143.88000 | 53.6800 | 222599.7200 | 4146.79000 2014-03-04 16:13:00 | 4149.00000 | 4149.00000 | 4133.00000 | 4133.91000 | 100.0250 | 414444.5800 | 4143.40988 2014-03-04 16:14:00 | 4133.00000 | 4144.00000 | 4131.99000 | 4141.32000 | 82.6461 | 341809.3200 | 4135.81992 2014-03-04 16:15:00 | 4140.15000 | 4150.00000 | 4140.00000 | 4148.71000 | 23.6490 | 97963.6000 | 4142.39999 2014-03-04 16:16:00 | 4146.91000 | 4165.00000 | 4146.91000 | 4150.20000 | 50.5210 | 209872.6500 | 4154.17001 2014-03-04 16:17:00 | 4152.00000 | 4152.00000 | 4131.00000 | 4131.00000 | 54.9409 | 227474.2000 | 4140.34001 2014-03-04 16:18:00 | 4132.00000 | 4140.00000 | 4131.00000 | 4140.00000 | 57.7961 | 239039.3100 | 4135.90994 2014-03-04 16:19:00 | 4137.00000 | 4140.34000 | 4130.13000 | 4133.09000 | 123.2271 | 509546.6100 | 4135.01991 2014-03-04 16:20:00 | 4130.43000 | 4134.00000 | 4126.00000 | 4127.56000 | 33.8520 | 139809.3800 | 4130.02002 2014-03-04 16:21:00 | 4126.00000 | 4128.00000 | 4119.41000 | 4125.00000 | 78.4820 | 323728.9100 | 4124.88004 2014-03-04 16:22:00 | 4123.89000 | 4125.16000 | 4110.00000 | 4125.16000 | 51.9231 | 213742.8100 | 4116.53004 2014-03-04 16:23:00 | 4119.00000 | 4124.97000 | 4110.00000 | 4110.04000 | 105.9810 | 435828.8500 | 4112.33003 2014-03-04 16:24:00 | 4110.04000 | 4111.00000 | 4096.00000 | 4096.00000 | 96.6279 | 396554.0900 | 4103.92995 2014-03-04 16:25:00 | 4096.00000 | 4096.00000 | 4085.00000 | 4090.00000 | 43.6719 | 178541.8500 | 4088.25002 2014-03-04 16:26:00 | 4089.99000 | 4110.00000 | 4089.99000 | 4109.82000 | 58.2471 | 238656.3000 | 4097.30996 2014-03-04 16:27:00 | 4110.00000 | 4120.00000 | 4091.00000 | 4091.00000 | 71.9419 | 295651.2000 | 4109.58003 2014-03-04 16:28:00 | 4091.00000 | 4130.90000 | 4071.00000 | 4080.59000 | 200.2039 | 818323.3200 | 4087.45019 2014-03-04 16:29:00 | 4086.00000 | 4086.00000 | 4070.00000 | 4072.00000 | 83.0870 | 338760.8000 | 4077.17994 2014-03-04 16:30:00 | 4072.00000 | 4072.00000 | 4050.00000 | 4050.48000 | 59.6180 | 241904.6100 | 4057.57997 2014-03-04 16:31:00 | 4050.15000 | 4060.00000 | 4050.15000 | 4057.82000 | 58.2940 | 236591.8800 | 4058.60006 2014-03-04 16:32:00 | 4062.25000 | 4062.25000 | 4040.00000 | 4040.00000 | 72.9200 | 295164.9500 | 4047.79000 2014-03-04 16:33:00 | 4038.01000 | 4040.00000 | 4015.00000 | 4015.12000 | 97.8120 | 394500.1200 | 4033.25005 2014-03-04 16:34:00 | 4031.99000 | 4040.00000 | 4010.00000 | 4010.01000 | 301.1137 | 1208595.0200 | 4013.75027 2014-03-04 16:35:00 | 4012.98000 | 4018.01000 | 4010.00000 | 4010.00000 | 146.2939 | 586983.8800 | 4012.36014 2014-03-04 16:36:00 | 4010.00000 | 4011.49000 | 4001.00000 | 4011.00000 | 121.9821 | 488741.9300 | 4006.67006 2014-03-04 16:37:00 | 4011.50000 | 4060.00000 | 4011.00000 | 4054.44000 | 106.6710 | 430573.0500 | 4036.46003 2014-03-04 16:38:00 | 4054.45000 | 4058.82000 | 4020.00000 | 4045.00000 | 114.0671 | 461545.0700 | 4046.25992 2014-03-04 16:39:00 | 4046.28000 | 4062.25000 | 4040.21000 | 4060.77000 | 53.2570 | 215803.2300 | 4052.10996 2014-03-04 16:40:00 | 4060.77000 | 4070.00000 | 4054.47000 | 4060.39000 | 83.7830 | 340431.2200 | 4063.25006 2014-03-04 16:41:00 | 4064.07000 | 4066.00000 | 4054.44000 | 4055.00000 | 60.1649 | 244136.0500 | 4057.77992 2014-03-04 16:42:00 | 4054.95000 | 4060.00000 | 4050.00000 | 4055.00000 | 47.9680 | 194525.7800 | 4055.31998 2014-03-04 16:43:00 | 4054.99000 | 4060.00000 | 4050.29000 | 4057.99000 | 71.6060 | 290507.6800 | 4057.02993 2014-03-04 16:44:00 | 4057.99000 | 4079.40000 | 4055.02000 | 4060.58000 | 54.5950 | 222048.1100 | 4067.18993 2014-03-04 16:45:00 | 4061.20000 | 4064.89000 | 4051.39000 | 4052.01000 | 32.0770 | 130140.9200 | 4057.13998 2014-03-04 16:46:00 | 4052.02000 | 4052.02000 | 4031.00000 | 4032.00000 | 61.5529 | 248846.8800 | 4042.81004 2014-03-04 16:47:00 | 4032.01000 | 4040.72000 | 4032.01000 | 4036.24000 | 61.1930 | 247115.6800 | 4038.30005 2014-03-04 16:48:00 | 4036.22000 | 4045.44000 | 4036.22000 | 4041.01000 | 21.7930 | 88081.8600 | 4041.75002 2014-03-04 16:49:00 | 4042.02000 | 4045.00000 | 4037.06000 | 4039.66000 | 13.7000 | 55363.6500 | 4041.14000 2014-03-04 16:50:00 | 4038.50000 | 4039.65000 | 4030.00000 | 4032.61000 | 49.4470 | 199480.5100 | 4034.22996 2014-03-04 16:51:00 | 4036.27000 | 4041.34000 | 4034.23000 | 4034.23000 | 12.7560 | 51502.1000 | 4037.47999 2014-03-04 16:52:00 | 4035.00000 | 4039.76000 | 4025.44000 | 4025.44000 | 15.3560 | 61933.2900 | 4033.16998 2014-03-04 16:53:00 | 4029.00000 | 4029.00000 | 4016.67000 | 4022.56000 | 52.0760 | 209471.9400 | 4022.42995 2014-03-04 16:54:00 | 4025.26000 | 4031.00000 | 4020.14000 | 4028.95000 | 29.0560 | 117031.8300 | 4027.79997 2014-03-04 16:55:00 | 4029.06000 | 4037.01000 | 4029.06000 | 4035.00000 | 15.9910 | 64524.8400 | 4035.07000 2014-03-04 16:56:00 | 4035.01000 | 4036.00000 | 4022.55000 | 4023.74000 | 25.5630 | 102976.4600 | 4028.34002 2014-03-04 16:57:00 | 4023.74000 | 4025.00000 | 4016.00000 | 4018.56000 | 39.2390 | 157753.5800 | 4020.32999 2014-03-04 16:58:00 | 4018.90000 | 4018.90000 | 4011.94000 | 4016.00000 | 34.8110 | 139802.0400 | 4016.03001 2014-03-04 16:59:00 | 4015.98000 | 4025.00000 | 4014.00000 | 4025.00000 | 33.0960 | 133028.4000 | 4019.46997 2014-03-04 17:00:00 | 4020.10000 | 4030.00000 | 4018.58000 | 4020.00000 | 16.0980 | 64788.4800 | 4024.62999 2014-03-04 17:01:00 | 4019.50000 | 4040.00000 | 4019.50000 | 4036.12000 | 33.7650 | 136094.4800 | 4030.63996 2014-03-04 17:02:00 | 4029.99000 | 4037.59000 | 4029.99000 | 4031.07000 | 24.3690 | 98290.4400 | 4033.41999 2014-03-04 17:03:00 | 4031.07000 | 4039.99000 | 4031.07000 | 4034.03000 | 30.6280 | 123681.7200 | 4038.18998 2014-03-04 17:04:00 | 4030.80000 | 4033.91000 | 4023.00000 | 4024.00000 | 23.3320 | 93977.3300 | 4027.83001 2014-03-04 17:05:00 | 4024.00000 | 4028.78000 | 4020.00000 | 4028.53000 | 20.0070 | 80485.0900 | 4022.84998 2014-03-04 17:06:00 | 4025.41000 | 4029.97000 | 4023.00000 | 4025.00000 | 16.8800 | 67951.9100 | 4025.59000 2014-03-04 17:07:00 | 4023.00000 | 4025.50000 | 4015.00000 | 4015.04000 | 57.8819 | 232624.6000 | 4018.95003 2014-03-04 17:08:00 | 4010.14000 | 4014.00000 | 4006.00000 | 4010.16000 | 56.9340 | 228292.9900 | 4009.78006 2014-03-04 17:09:00 | 4010.12000 | 4015.50000 | 4010.12000 | 4011.78000 | 28.8660 | 115879.4500 | 4014.38997 2014-03-04 17:10:00 | 4011.78000 | 4025.49000 | 4005.00000 | 4005.00000 | 61.1180 | 245381.2400 | 4014.87997 2014-03-04 17:11:00 | 4005.00000 | 4019.00000 | 4000.00000 | 4000.00000 | 92.8760 | 371975.8600 | 4005.07991 2014-03-04 17:12:00 | 4000.00000 | 4000.07000 | 3970.00000 | 3972.57000 | 56.9940 | 227414.2300 | 3990.14006 2014-03-04 17:13:00 | 3971.95000 | 3990.52000 | 3970.00000 | 3990.00000 | 50.2049 | 199872.3900 | 3981.12994 2014-03-04 17:14:00 | 3990.00000 | 3990.51000 | 3960.00000 | 3967.00000 | 16.0250 | 63738.2900 | 3977.43002 2014-03-04 17:15:00 | 3967.11000 | 3988.44000 | 3967.01000 | 3988.44000 | 33.6830 | 133991.3100 | 3978.01003 2014-03-04 17:16:00 | 3980.84000 | 3998.00000 | 3980.10000 | 3998.00000 | 19.0420 | 76021.5100 | 3992.31001 2014-03-04 17:17:00 | 3996.01000 | 4000.00000 | 3986.67000 | 3991.60000 | 48.0520 | 191934.6900 | 3994.31002 2014-03-04 17:18:00 | 3990.00000 | 4008.00000 | 3990.00000 | 4008.00000 | 39.1130 | 156315.1500 | 3996.50003 2014-03-04 17:19:00 | 4008.00000 | 4018.99000 | 4001.08000 | 4009.80000 | 48.8180 | 195770.1100 | 4010.19998 2014-03-04 17:20:00 | 4009.82000 | 4015.10000 | 3994.98000 | 4014.00000 | 41.1530 | 164985.2500 | 4009.07003 2014-03-04 17:21:00 | 4018.00000 | 4018.00000 | 3980.00000 | 4013.45000 | 26.9780 | 108062.7700 | 4005.58999 2014-03-04 17:22:00 | 4010.00000 | 4015.99000 | 4002.00000 | 4015.98000 | 39.4990 | 158367.3200 | 4009.39999 2014-03-04 17:23:00 | 4012.20000 | 4023.05000 | 4012.20000 | 4020.60000 | 58.5240 | 235193.9500 | 4018.76006 2014-03-04 17:24:00 | 4020.60000 | 4023.04000 | 4010.35000 | 4017.83000 | 26.3870 | 106026.0200 | 4018.11998 2014-03-04 17:25:00 | 4017.00000 | 4022.00000 | 4011.00000 | 4016.81000 | 20.6870 | 83132.1600 | 4018.56998 2014-03-04 17:26:00 | 4016.81000 | 4016.81000 | 4011.88000 | 4013.01000 | 19.5560 | 78485.3700 | 4013.36998 2014-03-04 17:27:00 | 4013.01000 | 4016.00000 | 4010.00000 | 4012.39000 | 42.5310 | 170706.8500 | 4013.70001 2014-03-04 17:28:00 | 4010.00000 | 4010.00000 | 3990.76000 | 4001.59000 | 38.7260 | 154976.8100 | 4001.87996 2014-03-04 17:29:00 | 4001.60000 | 4012.32000 | 3993.22000 | 4012.00000 | 37.1500 | 148763.8300 | 4004.41000 2014-03-04 17:30:00 | 4011.24000 | 4011.24000 | 4001.01000 | 4007.90000 | 13.8070 | 55308.0700 | 4005.79999 2014-03-04 17:31:00 | 4007.94000 | 4012.00000 | 4004.00000 | 4007.40000 | 23.9860 | 96120.8100 | 4007.36998 2014-03-04 17:32:00 | 4007.18000 | 4007.18000 | 3995.41000 | 3995.41000 | 7.0160 | 28084.0600 | 4002.85999 2014-03-04 17:33:00 | 3995.41000 | 3999.58000 | 3985.00000 | 3993.23000 | 41.3010 | 164924.2900 | 3993.23001 2014-03-04 17:34:00 | 3990.12000 | 3999.99000 | 3990.12000 | 3997.22000 | 31.4370 | 125576.5900 | 3994.54998 2014-03-04 17:35:00 | 3997.23000 | 4005.80000 | 3997.23000 | 4004.09000 | 17.5860 | 70391.1700 | 4002.67998 2014-03-04 17:36:00 | 4005.47000 | 4006.58000 | 3997.95000 | 4003.57000 | 27.1550 | 108731.1100 | 4004.08997 2014-03-04 17:37:00 | 4003.53000 | 4015.14000 | 4000.06000 | 4009.00000 | 60.9190 | 244295.4800 | 4010.16998 2014-03-04 17:38:00 | 4009.00000 | 4018.18000 | 4005.58000 | 4017.95000 | 21.0320 | 84374.6200 | 4011.73001 2014-03-04 17:39:00 | 4018.18000 | 4024.69000 | 4010.56000 | 4024.68000 | 21.5790 | 86705.4000 | 4018.04999 2014-03-04 17:40:00 | 4024.60000 | 4028.58000 | 4018.85000 | 4022.42000 | 19.8530 | 79894.6800 | 4024.31001 2014-03-04 17:41:00 | 4020.00000 | 4025.00000 | 4020.00000 | 4023.00000 | 24.5780 | 98852.6100 | 4021.99999 2014-03-04 17:42:00 | 4023.00000 | 4027.82000 | 4021.40000 | 4026.95000 | 122.5811 | 493233.1800 | 4023.73003 2014-03-04 17:43:00 | 4024.91000 | 4028.34000 | 4024.82000 | 4026.01000 | 148.0458 | 596179.0400 | 4026.98985 2014-03-04 17:44:00 | 4025.34000 | 4028.27000 | 4012.93000 | 4015.23000 | 519.4473 | 2086578.0800 | 4016.91965 2014-03-04 17:45:00 | 4018.57000 | 4020.09000 | 4008.79000 | 4013.15000 | 176.8978 | 709981.0300 | 4013.50990 2014-03-04 17:46:00 | 4011.56000 | 4019.95000 | 4008.02000 | 4013.74000 | 901.5346 | 3618713.9200 | 4013.94880 2014-03-04 17:47:00 | 4011.24000 | 4018.00000 | 4010.01000 | 4017.69000 | 362.8516 | 1456264.9200 | 4013.39014 2014-03-04 17:48:00 | 4012.42000 | 4017.85000 | 4012.03000 | 4013.29000 | 309.2167 | 1241480.2700 | 4014.91975 2014-03-04 17:49:00 | 4012.33000 | 4017.37000 | 4010.00000 | 4014.88000 | 642.2121 | 2578218.6900 | 4014.59034 2014-03-04 17:50:00 | 4014.00000 | 4015.97000 | 4013.16000 | 4014.03000 | 449.6649 | 1805296.2000 | 4014.75942 2014-03-04 17:51:00 | 4015.31000 | 4015.74000 | 4010.00000 | 4010.51000 | 125.1932 | 502347.5500 | 4012.58010 2014-03-04 17:52:00 | 4011.72000 | 4012.27000 | 4005.74000 | 4006.34000 | 112.0540 | 449319.9000 | 4009.85011 2014-03-04 17:53:00 | 4007.46000 | 4013.19000 | 4006.02000 | 4011.71000 | 88.2079 | 353565.6700 | 4008.31995 2014-03-04 17:54:00 | 4010.27000 | 4015.56000 | 4008.47000 | 4014.71000 | 125.8619 | 504976.8400 | 4012.15006 2014-03-04 17:55:00 | 4009.03000 | 4015.51000 | 4009.03000 | 4011.57000 | 116.8891 | 468896.9200 | 4011.46997 2014-03-04 17:56:00 | 4010.30000 | 4011.89000 | 4005.74000 | 4007.25000 | 94.4960 | 378811.6300 | 4008.75990 2014-03-04 17:57:00 | 4006.81000 | 4014.00000 | 4006.01000 | 4010.43000 | 151.9758 | 609339.4800 | 4009.44984 2014-03-04 17:58:00 | 4009.29000 | 4015.00000 | 4007.32000 | 4011.60000 | 134.5310 | 539817.8000 | 4012.59003 2014-03-04 17:59:00 | 4013.11000 | 4018.88000 | 4009.26000 | 4013.69000 | 141.1810 | 566685.1600 | 4013.89004 2014-03-04 18:00:00 | 4015.54000 | 4020.00000 | 4014.34000 | 4019.88000 | 141.5490 | 568593.8700 | 4016.93997 2014-03-04 18:01:00 | 4020.03000 | 4021.32000 | 4017.50000 | 4019.12000 | 52.6931 | 211757.6100 | 4018.70004 2014-03-04 18:02:00 | 4020.55000 | 4024.06000 | 4017.92000 | 4018.40000 | 57.3221 | 230524.7100 | 4021.57003 2014-03-04 18:03:00 | 4017.05000 | 4017.94000 | 4015.16000 | 4016.22000 | 37.5280 | 150728.6200 | 4016.42998 2014-03-04 18:04:00 | 4016.95000 | 4020.81000 | 4015.00000 | 4020.81000 | 36.3190 | 145889.8100 | 4016.89999 2014-03-04 18:05:00 | 4017.06000 | 4020.96000 | 4017.01000 | 4020.13000 | 68.1641 | 273984.1200 | 4019.48007 2014-03-04 18:06:00 | 4020.12000 | 4025.94000 | 4019.97000 | 4022.03000 | 40.9590 | 164727.0900 | 4021.75999 2014-03-04 18:07:00 | 4025.97000 | 4028.72000 | 4022.43000 | 4026.46000 | 36.0810 | 145257.8000 | 4025.88001 2014-03-04 18:08:00 | 4025.40000 | 4026.95000 | 4023.40000 | 4025.60000 | 59.8719 | 240992.9800 | 4025.14003 2014-03-04 18:09:00 | 4025.61000 | 4026.85000 | 4025.59000 | 4025.68000 | 67.7550 | 272784.4400 | 4026.03992 2014-03-04 18:10:00 | 4025.65000 | 4028.51000 | 4023.43000 | 4025.87000 | 55.8720 | 224892.5300 | 4025.14003 2014-03-04 18:11:00 | 4025.94000 | 4025.94000 | 4022.13000 | 4023.26000 | 68.7010 | 276427.5500 | 4023.63002 2014-03-04 18:12:00 | 4022.74000 | 4023.88000 | 4022.11000 | 4022.47000 | 65.9411 | 265269.7400 | 4022.83002 2014-03-04 18:13:00 | 4023.54000 | 4024.24000 | 4020.99000 | 4021.84000 | 39.1950 | 157668.0200 | 4022.65995 2014-03-04 18:14:00 | 4023.17000 | 4024.06000 | 4018.45000 | 4018.45000 | 30.7750 | 123741.8700 | 4020.85996 2014-03-04 18:15:00 | 4018.17000 | 4023.97000 | 4018.17000 | 4022.80000 | 48.3790 | 194540.7300 | 4021.17999 2014-03-04 18:16:00 | 4024.00000 | 4024.17000 | 4021.87000 | 4023.75000 | 78.6469 | 316415.5500 | 4023.23994 2014-03-04 18:17:00 | 4023.74000 | 4024.25000 | 4021.00000 | 4021.00000 | 71.7209 | 288470.1600 | 4022.12002 2014-03-04 18:18:00 | 4021.00000 | 4024.04000 | 4018.04000 | 4020.85000 | 55.3229 | 222443.0000 | 4020.81004 2014-03-04 18:19:00 | 4018.46000 | 4022.48000 | 4018.04000 | 4021.49000 | 79.9230 | 321324.9000 | 4020.43006 2014-03-04 18:20:00 | 4021.05000 | 4021.86000 | 4018.00000 | 4018.62000 | 72.5430 | 291590.8400 | 4019.56005 2014-03-04 18:21:00 | 4018.70000 | 4021.72000 | 4018.06000 | 4020.82000 | 44.8430 | 180269.1800 | 4020.01003 2014-03-04 18:22:00 | 4019.67000 | 4021.89000 | 4018.00000 | 4018.60000 | 45.1701 | 181601.6700 | 4020.40000 2014-03-04 18:23:00 | 4019.26000 | 4021.75000 | 4018.00000 | 4019.07000 | 68.9120 | 277010.2600 | 4019.77003 2014-03-04 18:24:00 | 4018.08000 | 4021.56000 | 4018.08000 | 4019.77000 | 46.0410 | 185096.2000 | 4020.25001 2014-03-04 18:25:00 | 4020.55000 | 4021.80000 | 4018.02000 | 4021.80000 | 50.5011 | 203006.6800 | 4019.85001 2014-03-04 18:26:00 | 4021.80000 | 4024.00000 | 4021.43000 | 4022.36000 | 17.1990 | 69186.6100 | 4022.71000 2014-03-04 18:27:00 | 4023.06000 | 4024.38000 | 4022.12000 | 4023.41000 | 61.6350 | 247967.0300 | 4023.14992 2014-03-04 18:28:00 | 4022.18000 | 4026.51000 | 4022.18000 | 4026.12000 | 40.6560 | 163677.8800 | 4025.91996 2014-03-04 18:29:00 | 4025.31000 | 4028.65000 | 4024.30000 | 4024.89000 | 62.9130 | 253253.0400 | 4025.45005 2014-03-04 18:30:00 | 4024.80000 | 4026.75000 | 4024.68000 | 4026.00000 | 78.6510 | 316606.4900 | 4025.46002 2014-03-04 18:31:00 | 4027.66000 | 4029.00000 | 4026.83000 | 4026.83000 | 43.4820 | 175145.4700 | 4028.00002 2014-03-04 18:32:00 | 4027.50000 | 4028.94000 | 4027.07000 | 4028.24000 | 33.9930 | 136919.7500 | 4027.88003 2014-03-04 18:33:00 | 4027.14000 | 4028.91000 | 4027.00000 | 4027.00000 | 46.8801 | 188814.1000 | 4027.60000 2014-03-04 18:34:00 | 4027.00000 | 4027.00000 | 4021.96000 | 4023.40000 | 43.1580 | 173678.5600 | 4024.24998 2014-03-04 18:35:00 | 4022.29000 | 4024.06000 | 4021.99000 | 4022.71000 | 59.7190 | 240261.4700 | 4023.19999 2014-03-04 18:36:00 | 4022.87000 | 4023.96000 | 4021.87000 | 4022.10000 | 40.0270 | 161028.8300 | 4023.00997 2014-03-04 18:37:00 | 4024.06000 | 4024.06000 | 4021.89000 | 4023.81000 | 63.1590 | 254101.1700 | 4023.19998 2014-03-04 18:38:00 | 4022.01000 | 4023.89000 | 4022.00000 | 4023.89000 | 34.1980 | 137579.6900 | 4023.02998 2014-03-04 18:39:00 | 4022.01000 | 4024.60000 | 4022.01000 | 4024.60000 | 30.1160 | 121156.8900 | 4023.00997 2014-03-04 18:40:00 | 4026.00000 | 4028.49000 | 4023.16000 | 4024.92000 | 52.5870 | 211699.5500 | 4025.69996 2014-03-04 18:41:00 | 4027.64000 | 4027.88000 | 4024.94000 | 4027.00000 | 38.6830 | 155760.3500 | 4026.58003 2014-03-04 18:42:00 | 4027.52000 | 4033.99000 | 4024.50000 | 4024.85000 | 44.8640 | 180666.0600 | 4026.97004 2014-03-04 18:43:00 | 4025.20000 | 4033.63000 | 4024.11000 | 4028.14000 | 83.6800 | 337135.0500 | 4028.86000 2014-03-04 18:44:00 | 4032.88000 | 4033.97000 | 4027.49000 | 4029.92000 | 29.5510 | 119097.5700 | 4030.24001 2014-03-04 18:45:00 | 4031.09000 | 4033.95000 | 4031.09000 | 4032.52000 | 49.2480 | 198592.1700 | 4032.48998 2014-03-04 18:46:00 | 4032.95000 | 4033.99000 | 4026.56000 | 4031.75000 | 42.2150 | 170232.6600 | 4032.51995 2014-03-04 18:47:00 | 4033.29000 | 4033.99000 | 4025.00000 | 4031.81000 | 53.6340 | 216212.4500 | 4031.26005 2014-03-04 18:48:00 | 4031.69000 | 4031.69000 | 4027.67000 | 4028.00000 | 66.0431 | 266125.1300 | 4029.57005 2014-03-04 18:49:00 | 4028.00000 | 4028.65000 | 4025.02000 | 4025.22000 | 54.5930 | 219852.6900 | 4027.12004 2014-03-04 18:50:00 | 4025.45000 | 4033.99000 | 4025.25000 | 4032.37000 | 65.7171 | 264742.5200 | 4028.51995 2014-03-04 18:51:00 | 4033.51000 | 4033.99000 | 4032.24000 | 4033.99000 | 61.2469 | 247018.6900 | 4033.15995 2014-03-04 18:52:00 | 4034.00000 | 4034.00000 | 4030.12000 | 4030.12000 | 76.3431 | 307790.1400 | 4031.67006 2014-03-04 18:53:00 | 4030.12000 | 4030.12000 | 4027.29000 | 4028.03000 | 50.5810 | 203754.3500 | 4028.28001 2014-03-04 18:54:00 | 4027.46000 | 4032.00000 | 4027.46000 | 4030.54000 | 47.4071 | 191043.3300 | 4029.84997 2014-03-04 18:55:00 | 4031.14000 | 4031.88000 | 4030.15000 | 4031.31000 | 45.1519 | 182004.8000 | 4030.94002 2014-03-04 18:56:00 | 4030.30000 | 4031.80000 | 4030.06000 | 4030.82000 | 70.7020 | 284983.4100 | 4030.77003 2014-03-04 18:57:00 | 4031.69000 | 4031.82000 | 4028.15000 | 4028.15000 | 63.5240 | 256077.9900 | 4031.20006 2014-03-04 18:58:00 | 4027.98000 | 4030.87000 | 4027.61000 | 4030.23000 | 45.8320 | 184663.2100 | 4029.13002 2014-03-04 18:59:00 | 4030.89000 | 4031.82000 | 4029.23000 | 4031.12000 | 60.1940 | 242625.2000 | 4030.72006 2014-03-04 19:00:00 | 4031.20000 | 4031.82000 | 4029.35000 | 4030.71000 | 37.5320 | 151308.7400 | 4031.46002 2014-03-04 19:01:00 | 4029.98000 | 4031.14000 | 4029.06000 | 4030.53000 | 36.7910 | 148280.7600 | 4030.35001 2014-03-04 19:02:00 | 4029.00000 | 4031.83000 | 4029.00000 | 4030.07000 | 24.2970 | 97940.7800 | 4030.97998 2014-03-04 19:03:00 | 4031.47000 | 4031.77000 | 4030.08000 | 4031.64000 | 30.7730 | 124046.1000 | 4031.00002 2014-03-04 19:04:00 | 4031.83000 | 4031.83000 | 4030.12000 | 4031.18000 | 50.9669 | 205449.7700 | 4031.03996 2014-03-04 19:05:00 | 4031.20000 | 4031.78000 | 4029.03000 | 4031.01000 | 27.8140 | 112104.6700 | 4030.51003 2014-03-04 19:06:00 | 4031.74000 | 4032.00000 | 4030.00000 | 4031.03000 | 14.7840 | 59591.5900 | 4030.82001 2014-03-04 19:07:00 | 4030.97000 | 4031.99000 | 4030.01000 | 4031.35000 | 46.2370 | 186403.6600 | 4031.47997 2014-03-04 19:08:00 | 4031.32000 | 4031.32000 | 4029.06000 | 4030.20000 | 26.6850 | 107542.6700 | 4030.07997 2014-03-04 19:09:00 | 4029.07000 | 4030.87000 | 4029.01000 | 4030.46000 | 35.2430 | 142017.3300 | 4029.66003 2014-03-04 19:10:00 | 4029.76000 | 4030.43000 | 4029.06000 | 4030.03000 | 43.1560 | 173914.2300 | 4029.89996 2014-03-04 19:11:00 | 4029.34000 | 4031.35000 | 4029.06000 | 4030.40000 | 23.0430 | 92856.2600 | 4029.69002 2014-03-04 19:12:00 | 4029.08000 | 4032.40000 | 4029.08000 | 4029.99000 | 40.5580 | 163443.5100 | 4029.86998 2014-03-04 19:13:00 | 4029.99000 | 4032.83000 | 4029.99000 | 4030.00000 | 6.3140 | 25447.9700 | 4030.40001 2014-03-04 19:14:00 | 4033.38000 | 4034.00000 | 4029.77000 | 4031.39000 | 34.3210 | 138376.3300 | 4031.83001 2014-03-04 19:15:00 | 4030.03000 | 4033.41000 | 4029.77000 | 4031.07000 | 49.1950 | 198319.6000 | 4031.29994 2014-03-04 19:16:00 | 4029.73000 | 4032.79000 | 4029.00000 | 4032.66000 | 39.7730 | 160313.1400 | 4030.70003 2014-03-04 19:17:00 | 4032.66000 | 4034.00000 | 4028.03000 | 4032.63000 | 50.2590 | 202543.9400 | 4029.99999 2014-03-04 19:18:00 | 4032.64000 | 4034.00000 | 4032.03000 | 4034.00000 | 18.9140 | 76282.7000 | 4033.13002 2014-03-04 19:19:00 | 4034.00000 | 4034.00000 | 4032.09000 | 4033.15000 | 10.4300 | 42062.3300 | 4032.82000 2014-03-04 19:20:00 | 4033.15000 | 4034.00000 | 4033.15000 | 4033.98000 | 0.4500 | 1815.2600 | 4033.90000 2014-03-04 19:21:00 | . | . | . | . | . | . | . 2014-03-04 19:22:00 | 4033.39000 | 4033.39000 | 4033.39000 | 4033.39000 | 0.0500 | 201.6700 | 4033.39000 2014-03-04 19:23:00 | 4033.41000 | 4033.97000 | 4032.06000 | 4033.68000 | 27.5760 | 111217.3500 | 4033.11997 2014-03-04 19:24:00 | 4032.75000 | 4033.86000 | 4032.11000 | 4033.66000 | 63.6450 | 256682.9000 | 4033.03992 2014-03-04 19:25:00 | 4033.71000 | 4033.79000 | 4032.14000 | 4032.88000 | 49.7730 | 200743.0900 | 4033.17004 2014-03-04 19:26:00 | 4033.71000 | 4034.00000 | 4032.29000 | 4033.84000 | 38.7200 | 156185.3600 | 4033.71000 2014-03-04 19:27:00 | 4033.67000 | 4033.88000 | 4032.55000 | 4033.39000 | 32.2290 | 129991.9100 | 4033.37999 2014-03-04 19:28:00 | 4033.99000 | 4033.99000 | 4033.03000 | 4033.95000 | 1.6430 | 6627.1400 | 4033.56000 2014-03-04 19:29:00 | 4033.80000 | 4035.00000 | 4032.32000 | 4035.00000 | 26.2280 | 105807.0200 | 4034.11999 2014-03-04 19:30:00 | 4035.00000 | 4036.00000 | 4032.45000 | 4034.65000 | 38.8860 | 156864.7200 | 4033.95996 2014-03-04 19:31:00 | 4034.65000 | 4034.65000 | 4029.57000 | 4031.67000 | 50.6210 | 204099.6500 | 4031.92001 2014-03-04 19:32:00 | 4029.89000 | 4031.94000 | 4029.48000 | 4030.33000 | 44.5940 | 179745.6700 | 4030.71004 2014-03-04 19:33:00 | 4030.62000 | 4034.62000 | 4029.47000 | 4034.44000 | 30.1970 | 121756.6000 | 4032.07998 2014-03-04 19:34:00 | 4032.27000 | 4035.98000 | 4031.69000 | 4033.92000 | 32.7210 | 131974.7800 | 4033.34001 2014-03-04 19:35:00 | 4033.62000 | 4037.48000 | 4032.22000 | 4034.14000 | 52.3950 | 211382.8200 | 4034.40993 2014-03-04 19:36:00 | 4033.37000 | 4035.88000 | 4032.04000 | 4035.19000 | 33.6150 | 135620.6700 | 4034.52996 2014-03-04 19:37:00 | 4033.86000 | 4038.88000 | 4033.16000 | 4038.88000 | 42.7460 | 172494.3600 | 4035.32996 2014-03-04 19:38:00 | 4036.59000 | 4038.33000 | 4036.01000 | 4037.45000 | 41.4790 | 167482.2200 | 4037.75999 2014-03-04 19:39:00 | 4037.28000 | 4039.91000 | 4035.99000 | 4037.56000 | 46.8040 | 188988.6200 | 4037.87005 2014-03-04 19:40:00 | 4038.82000 | 4040.00000 | 4027.61000 | 4027.61000 | 17.2440 | 69545.9800 | 4033.05002 2014-03-04 19:41:00 | 4027.28000 | 4027.62000 | 4025.00000 | 4025.00000 | 35.3190 | 142198.9400 | 4026.12999 2014-03-04 19:42:00 | 4026.20000 | 4033.24000 | 4025.00000 | 4028.16000 | 33.7630 | 136003.1700 | 4028.17003 2014-03-04 19:43:00 | 4031.49000 | 4033.84000 | 4027.48000 | 4033.83000 | 51.0040 | 205620.1800 | 4031.45005 2014-03-04 19:44:00 | 4029.15000 | 4033.86000 | 4027.99000 | 4030.05000 | 37.5550 | 151350.8600 | 4030.10995 2014-03-04 19:45:00 | 4033.75000 | 4036.57000 | 4024.48000 | 4027.60000 | 49.2080 | 198250.5800 | 4028.82998 2014-03-04 19:46:00 | 4024.70000 | 4031.63000 | 4024.40000 | 4027.33000 | 29.2460 | 117828.0500 | 4028.85997 2014-03-04 19:47:00 | 4024.41000 | 4033.90000 | 4024.38000 | 4030.75000 | 45.7380 | 184218.0800 | 4027.67998 2014-03-04 19:48:00 | 4030.71000 | 4030.72000 | 4022.86000 | 4025.36000 | 60.4900 | 243550.9400 | 4026.30000 2014-03-04 19:49:00 | 4025.83000 | 4029.79000 | 4021.87000 | 4022.78000 | 27.8580 | 112183.6500 | 4026.97999 2014-03-04 19:50:00 | 4027.92000 | 4029.26000 | 4022.77000 | 4024.91000 | 40.6440 | 163675.3000 | 4027.05004 2014-03-04 19:51:00 | 4025.21000 | 4029.25000 | 4022.82000 | 4022.82000 | 32.3120 | 130085.7200 | 4025.93002 2014-03-04 19:52:00 | 4022.77000 | 4028.85000 | 4022.77000 | 4024.39000 | 34.3560 | 138315.0900 | 4025.93997 2014-03-04 19:53:00 | 4022.77000 | 4029.08000 | 4020.51000 | 4029.08000 | 28.5100 | 114710.5200 | 4023.52000 2014-03-04 19:54:00 | 4024.23000 | 4029.08000 | 4021.89000 | 4025.18000 | 45.1960 | 182031.9600 | 4027.60996 2014-03-04 19:55:00 | 4028.53000 | 4028.53000 | 4020.15000 | 4026.77000 | 35.5090 | 142898.5500 | 4024.28999 2014-03-04 19:56:00 | 4024.88000 | 4028.30000 | 4020.17000 | 4027.75000 | 27.6290 | 111193.4600 | 4024.51999 2014-03-04 19:57:00 | 4023.63000 | 4028.30000 | 4015.00000 | 4019.40000 | 44.8391 | 180370.9100 | 4022.62999 2014-03-04 19:58:00 | 4019.40000 | 4026.83000 | 4019.39000 | 4024.96000 | 42.4730 | 170863.7400 | 4022.88003 2014-03-04 19:59:00 | 4022.56000 | 4024.96000 | 4019.00000 | 4021.69000 | 28.9270 | 116317.3800 | 4021.06998 2014-03-04 20:00:00 | 4019.57000 | 4022.44000 | 4015.27000 | 4022.39000 | 69.4539 | 279038.8700 | 4017.61007 2014-03-04 20:01:00 | 4021.69000 | 4025.00000 | 4016.04000 | 4018.07000 | 32.7950 | 131805.8700 | 4019.07996 2014-03-04 20:02:00 | 4018.87000 | 4023.51000 | 4017.00000 | 4017.17000 | 53.3921 | 214588.0300 | 4019.10003 2014-03-04 20:03:00 | 4017.18000 | 4020.00000 | 4017.04000 | 4020.00000 | 58.9380 | 236858.6800 | 4018.77997 2014-03-04 20:04:00 | 4019.16000 | 4024.99000 | 4019.16000 | 4021.83000 | 25.5100 | 102606.6900 | 4022.21000 2014-03-04 20:05:00 | 4023.53000 | 4025.00000 | 4020.41000 | 4023.56000 | 45.6361 | 183594.7400 | 4023.01996 2014-03-04 20:06:00 | 4021.82000 | 4025.00000 | 4020.50000 | 4021.37000 | 47.0499 | 189310.6200 | 4023.61000 2014-03-04 20:07:00 | 4023.90000 | 4029.02000 | 4023.90000 | 4028.99000 | 62.2070 | 250501.5000 | 4026.89995 2014-03-04 20:08:00 | 4028.99000 | 4028.99000 | 4025.17000 | 4026.31000 | 48.6900 | 196044.0600 | 4026.37000 2014-03-04 20:09:00 | 4025.99000 | 4027.00000 | 4022.11000 | 4023.49000 | 37.3730 | 150461.3100 | 4025.94003 2014-03-04 20:10:00 | 4021.66000 | 4026.99000 | 4021.34000 | 4026.72000 | 45.9250 | 184845.3400 | 4024.93994 2014-03-04 20:11:00 | 4022.79000 | 4029.02000 | 4021.34000 | 4029.02000 | 39.4060 | 158640.6100 | 4025.79996 2014-03-04 20:12:00 | 4029.02000 | 4029.79000 | 4025.62000 | 4025.64000 | 31.1140 | 125337.5900 | 4028.33003 2014-03-04 20:13:00 | 4026.22000 | 4029.38000 | 4025.72000 | 4029.17000 | 40.6120 | 163583.0700 | 4027.95002 2014-03-04 20:14:00 | 4029.39000 | 4029.79000 | 4025.88000 | 4028.23000 | 33.8510 | 136346.5600 | 4027.84001 2014-03-04 20:15:00 | 4027.01000 | 4029.26000 | 4025.42000 | 4026.55000 | 60.7480 | 244655.9600 | 4027.38997 2014-03-04 20:16:00 | 4026.69000 | 4029.00000 | 4026.28000 | 4028.79000 | 58.8040 | 236835.3900 | 4027.54006 2014-03-04 20:17:00 | 4028.60000 | 4029.99000 | 4026.45000 | 4027.02000 | 50.9299 | 205149.8900 | 4028.08000 2014-03-04 20:18:00 | 4028.92000 | 4030.00000 | 4024.98000 | 4026.32000 | 59.2390 | 238673.5300 | 4028.98999 2014-03-04 20:19:00 | 4030.00000 | 4030.00000 | 4024.98000 | 4029.97000 | 48.9430 | 197096.4300 | 4027.06004 2014-03-04 20:20:00 | 4029.97000 | 4030.00000 | 4025.64000 | 4025.71000 | 40.7570 | 164142.7600 | 4027.34997 2014-03-04 20:21:00 | 4026.49000 | 4030.00000 | 4025.45000 | 4026.81000 | 69.5910 | 280254.0700 | 4027.16002 2014-03-04 20:22:00 | 4026.77000 | 4030.00000 | 4026.11000 | 4030.00000 | 37.2690 | 150148.5300 | 4028.77999 2014-03-04 20:23:00 | 4030.00000 | 4030.00000 | 4028.16000 | 4028.17000 | 60.3300 | 243094.2400 | 4029.41000 2014-03-04 20:24:00 | 4030.00000 | 4030.00000 | 4025.73000 | 4029.97000 | 39.0010 | 157074.5200 | 4027.45001 2014-03-04 20:25:00 | 4029.97000 | 4030.00000 | 4025.27000 | 4028.25000 | 69.8080 | 281160.0100 | 4027.61996 2014-03-04 20:26:00 | 4028.58000 | 4028.70000 | 4022.40000 | 4026.04000 | 85.1761 | 342953.9200 | 4026.40992 2014-03-04 20:27:00 | 4026.09000 | 4029.70000 | 4022.12000 | 4029.63000 | 47.6990 | 191977.9600 | 4024.77999 2014-03-04 20:28:00 | 4029.63000 | 4030.00000 | 4026.83000 | 4030.00000 | 42.6980 | 172015.8900 | 4028.65998 2014-03-04 20:29:00 | 4029.96000 | 4038.57000 | 4029.95000 | 4033.55000 | 69.1391 | 278832.4000 | 4032.91998 2014-03-04 20:30:00 | 4030.15000 | 4034.43000 | 4026.82000 | 4026.82000 | 72.7160 | 293004.5600 | 4029.43993 2014-03-04 20:31:00 | 4028.55000 | 4034.69000 | 4027.00000 | 4027.36000 | 57.7700 | 232863.5100 | 4030.87000 2014-03-04 20:32:00 | 4029.88000 | 4032.97000 | 4025.00000 | 4029.59000 | 69.2119 | 278803.7200 | 4028.26003 2014-03-04 20:33:00 | 4028.40000 | 4029.69000 | 4025.01000 | 4029.69000 | 47.6080 | 191749.7200 | 4027.67998 2014-03-04 20:34:00 | 4029.68000 | 4029.70000 | 4025.01000 | 4029.68000 | 49.4410 | 199126.6100 | 4027.56001 2014-03-04 20:35:00 | 4027.71000 | 4029.66000 | 4025.06000 | 4028.43000 | 48.4170 | 194973.1400 | 4026.95996 2014-03-04 20:36:00 | 4029.38000 | 4029.38000 | 4025.00000 | 4029.18000 | 24.0740 | 96933.9300 | 4026.50002 2014-03-04 20:37:00 | 4028.50000 | 4029.71000 | 4027.64000 | 4028.99000 | 47.0090 | 189385.2200 | 4028.69999 2014-03-04 20:38:00 | 4028.10000 | 4028.99000 | 4027.86000 | 4028.99000 | 53.0970 | 213890.1500 | 4028.28996 2014-03-04 20:39:00 | 4028.99000 | 4029.00000 | 4027.59000 | 4028.87000 | 39.7560 | 160138.0100 | 4028.01996 2014-03-04 20:40:00 | 4028.18000 | 4032.84000 | 4027.84000 | 4032.84000 | 41.9200 | 168902.3000 | 4029.16000 2014-03-04 20:41:00 | 4031.00000 | 4033.02000 | 4027.83000 | 4029.09000 | 68.0880 | 274341.4800 | 4029.21997 2014-03-04 20:42:00 | 4032.00000 | 4032.00000 | 4028.34000 | 4029.99000 | 28.4400 | 114617.8900 | 4030.16000 2014-03-04 20:43:00 | 4028.36000 | 4029.99000 | 4025.00000 | 4028.81000 | 52.4760 | 211370.5800 | 4027.94995 2014-03-04 20:44:00 | 4028.89000 | 4031.00000 | 4025.10000 | 4026.75000 | 59.3100 | 238884.0500 | 4027.72000 2014-03-04 20:45:00 | 4029.69000 | 4029.85000 | 4025.52000 | 4026.10000 | 67.6440 | 272433.0000 | 4027.45007 2014-03-04 20:46:00 | 4028.28000 | 4030.00000 | 4025.47000 | 4025.51000 | 51.4070 | 207095.1200 | 4028.53996 2014-03-04 20:47:00 | 4029.73000 | 4030.00000 | 4025.72000 | 4030.00000 | 32.1580 | 129511.3800 | 4027.34998 2014-03-04 20:48:00 | 4029.66000 | 4030.00000 | 4025.74000 | 4029.99000 | 45.6390 | 183856.7600 | 4028.49999 2014-03-04 20:49:00 | 4029.99000 | 4030.00000 | 4026.46000 | 4030.00000 | 41.7030 | 167951.1900 | 4027.32003 2014-03-04 20:50:00 | 4030.00000 | 4030.00000 | 4026.33000 | 4030.00000 | 38.3820 | 154603.1200 | 4028.01002 2014-03-04 20:51:00 | 4030.00000 | 4030.00000 | 4027.28000 | 4030.00000 | 38.4280 | 154830.9200 | 4029.11998 2014-03-04 20:52:00 | 4030.00000 | 4033.50000 | 4029.00000 | 4033.50000 | 28.6700 | 115571.1000 | 4031.08000 2014-03-04 20:53:00 | 4033.31000 | 4037.64000 | 4030.11000 | 4037.64000 | 27.9950 | 112910.6800 | 4033.23997 2014-03-04 20:54:00 | 4037.13000 | 4041.24000 | 4033.76000 | 4037.94000 | 85.7871 | 346437.3800 | 4038.33994 2014-03-04 20:55:00 | 4040.70000 | 4045.02000 | 4036.02000 | 4040.59000 | 29.9370 | 120948.2400 | 4040.08998 2014-03-04 20:56:00 | 4042.00000 | 4045.44000 | 4042.00000 | 4045.44000 | 34.8710 | 140982.2500 | 4042.97001 2014-03-04 20:57:00 | 4046.00000 | 4048.61000 | 4045.31000 | 4047.96000 | 18.4390 | 74626.6900 | 4047.22000 2014-03-04 20:58:00 | 4049.09000 | 4050.00000 | 4047.41000 | 4049.90000 | 35.8630 | 145200.7400 | 4048.76003 2014-03-04 20:59:00 | 4049.90000 | 4050.00000 | 4047.65000 | 4048.80000 | 54.4921 | 220635.0700 | 4048.94003 2014-03-04 21:00:00 | 4048.21000 | 4050.00000 | 4047.34000 | 4049.43000 | 73.7150 | 298466.8800 | 4048.92991 2014-03-04 21:01:00 | 4048.62000 | 4050.00000 | 4047.52000 | 4050.00000 | 49.4360 | 200149.0800 | 4048.64995 2014-03-04 21:02:00 | 4049.04000 | 4050.00000 | 4047.91000 | 4050.00000 | 37.5600 | 152070.9200 | 4048.75000 2014-03-04 21:03:00 | 4049.91000 | 4050.00000 | 4048.13000 | 4048.13000 | 42.5580 | 172315.7000 | 4048.95998 2014-03-04 21:04:00 | 4049.81000 | 4050.00000 | 4047.53000 | 4049.50000 | 29.6510 | 120065.0800 | 4049.28001 2014-03-04 21:05:00 | 4049.61000 | 4049.68000 | 4048.93000 | 4049.41000 | 35.9040 | 145394.7200 | 4049.54004 2014-03-04 21:06:00 | 4048.93000 | 4049.91000 | 4047.97000 | 4049.60000 | 20.2540 | 82006.9000 | 4048.92002 2014-03-04 21:07:00 | 4047.67000 | 4049.91000 | 4047.67000 | 4049.91000 | 49.5180 | 200499.4000 | 4049.01998 2014-03-04 21:08:00 | 4049.02000 | 4050.00000 | 4048.77000 | 4050.00000 | 69.4600 | 281270.6500 | 4049.39000 2014-03-04 21:09:00 | 4050.00000 | 4059.99000 | 4047.56000 | 4058.01000 | 49.0440 | 198782.6400 | 4053.15005 2014-03-04 21:10:00 | 4048.79000 | 4060.00000 | 4048.79000 | 4055.52000 | 24.6130 | 99833.7100 | 4056.14002 2014-03-04 21:11:00 | 4057.96000 | 4058.48000 | 4053.12000 | 4057.03000 | 40.2010 | 163058.0000 | 4056.07001 2014-03-04 21:12:00 | 4057.06000 | 4060.00000 | 4053.09000 | 4057.71000 | 30.1800 | 122433.6100 | 4056.78000 2014-03-04 21:13:00 | 4057.72000 | 4060.00000 | 4054.36000 | 4057.22000 | 57.4059 | 232924.6000 | 4057.49994 2014-03-04 21:14:00 | 4056.97000 | 4058.12000 | 4050.18000 | 4052.31000 | 62.9940 | 255529.4600 | 4056.41006 2014-03-04 21:15:00 | 4052.27000 | 4056.14000 | 4050.36000 | 4052.64000 | 44.8130 | 181588.4000 | 4052.14003 2014-03-04 21:16:00 | 4055.98000 | 4055.98000 | 4042.17000 | 4045.23000 | 56.8449 | 230000.9000 | 4046.10993 2014-03-04 21:17:00 | 4045.12000 | 4045.14000 | 4042.18000 | 4043.03000 | 48.2680 | 195172.7600 | 4043.51998 2014-03-04 21:18:00 | 4044.67000 | 4060.00000 | 4043.58000 | 4052.55000 | 40.4530 | 163732.5900 | 4047.48003 2014-03-04 21:19:00 | 4050.49000 | 4060.00000 | 4050.35000 | 4054.48000 | 29.1140 | 118104.1600 | 4056.61003 2014-03-04 21:20:00 | 4056.38000 | 4080.00000 | 4014.26000 | 4050.99000 | 76.3890 | 309433.3300 | 4050.75998 2014-03-04 21:21:00 | 4046.90000 | 4050.66000 | 4039.74000 | 4047.99000 | 74.7021 | 302194.5100 | 4045.33004 2014-03-04 21:22:00 | 4047.68000 | 4055.78000 | 4045.11000 | 4055.77000 | 32.0540 | 129853.9400 | 4051.10003 2014-03-04 21:23:00 | 4055.63000 | 4093.92000 | 4010.00000 | 4040.52000 | 110.4589 | 446991.8400 | 4046.67997 2014-03-04 21:24:00 | 4038.88000 | 4041.01000 | 4031.57000 | 4033.19000 | 37.2770 | 150471.1400 | 4036.56997 2014-03-04 21:25:00 | 4035.34000 | 4048.57000 | 4032.59000 | 4039.69000 | 38.2840 | 154782.7500 | 4043.01004 2014-03-04 21:26:00 | 4039.70000 | 4051.01000 | 4039.70000 | 4050.68000 | 52.5900 | 212756.6400 | 4045.57000 2014-03-04 21:27:00 | 4050.68000 | 4053.68000 | 4042.81000 | 4044.10000 | 48.7010 | 197124.4700 | 4047.65001 2014-03-04 21:28:00 | 4043.44000 | 4051.05000 | 4042.38000 | 4050.84000 | 57.3799 | 232195.3600 | 4046.63000 2014-03-04 21:29:00 | 4044.14000 | 4051.56000 | 4044.14000 | 4048.04000 | 40.8370 | 165319.5000 | 4048.27997 2014-03-04 21:30:00 | 4050.44000 | 4052.82000 | 4044.21000 | 4046.89000 | 54.4500 | 220354.1300 | 4046.91000 2014-03-04 21:31:00 | 4048.48000 | 4050.00000 | 4011.00000 | 4025.36000 | 87.1790 | 352103.9100 | 4038.85998 2014-03-04 21:32:00 | 4025.09000 | 4043.75000 | 4011.00000 | 4032.92000 | 59.9311 | 241551.5200 | 4030.49002 2014-03-04 21:33:00 | 4035.84000 | 4046.81000 | 4030.01000 | 4041.23000 | 74.3220 | 300386.5800 | 4041.69004 2014-03-04 21:34:00 | 4042.30000 | 4046.87000 | 4040.74000 | 4046.41000 | 25.5270 | 103231.8700 | 4044.02998 2014-03-04 21:35:00 | 4043.83000 | 4050.00000 | 4042.92000 | 4045.98000 | 65.7180 | 265841.9800 | 4045.18997 2014-03-04 21:36:00 | 4046.00000 | 4046.00000 | 4043.72000 | 4044.48000 | 60.7810 | 245848.1400 | 4044.82001 2014-03-04 21:37:00 | 4045.63000 | 4049.93000 | 4044.00000 | 4045.43000 | 55.2330 | 223473.1800 | 4046.01004 2014-03-04 21:38:00 | 4046.11000 | 4049.75000 | 4044.10000 | 4044.11000 | 73.7800 | 298586.3500 | 4046.98000 2014-03-04 21:39:00 | 4048.45000 | 4049.26000 | 4044.16000 | 4046.40000 | 66.8579 | 270513.2600 | 4046.08997 2014-03-04 21:40:00 | 4045.04000 | 4048.88000 | 4043.33000 | 4044.74000 | 46.1179 | 186581.6700 | 4045.74998 2014-03-04 21:41:00 | 4046.76000 | 4046.76000 | 4042.90000 | 4046.09000 | 58.3690 | 236121.2700 | 4045.31999 2014-03-04 21:42:00 | 4044.63000 | 4050.82000 | 4043.07000 | 4049.70000 | 50.2890 | 203472.0000 | 4046.04999 2014-03-04 21:43:00 | 4049.71000 | 4050.82000 | 4046.26000 | 4050.82000 | 39.9560 | 161738.7500 | 4047.91996 2014-03-04 21:44:00 | 4046.86000 | 4053.33000 | 4046.45000 | 4053.33000 | 51.6370 | 209049.8000 | 4048.44996 2014-03-04 21:45:00 | 4047.07000 | 4049.61000 | 4047.07000 | 4047.94000 | 43.4080 | 175726.3100 | 4048.24998 2014-03-04 21:46:00 | 4047.46000 | 4048.42000 | 4046.00000 | 4046.86000 | 72.9741 | 295322.4200 | 4046.95007 2014-03-04 21:47:00 | 4046.06000 | 4047.55000 | 4046.06000 | 4046.82000 | 42.5110 | 172030.6900 | 4046.73001 2014-03-04 21:48:00 | 4047.53000 | 4049.00000 | 4046.00000 | 4046.00000 | 42.8590 | 173446.4500 | 4046.90999 2014-03-04 21:49:00 | 4046.00000 | 4048.49000 | 4043.00000 | 4045.94000 | 15.9700 | 64625.1000 | 4046.66000 2014-03-04 21:50:00 | 4045.38000 | 4045.88000 | 4043.00000 | 4045.15000 | 62.8740 | 254270.6300 | 4044.13006 2014-03-04 21:51:00 | 4043.08000 | 4046.95000 | 4043.08000 | 4045.14000 | 55.0060 | 222499.4300 | 4044.99995 2014-03-04 21:52:00 | 4045.14000 | 4046.95000 | 4043.00000 | 4045.17000 | 60.8860 | 246298.5800 | 4045.23994 2014-03-04 21:53:00 | 4043.08000 | 4049.05000 | 4043.01000 | 4046.48000 | 53.3961 | 215991.8700 | 4045.08995 2014-03-04 21:54:00 | 4047.07000 | 4047.07000 | 4043.06000 | 4045.00000 | 53.4670 | 216302.9200 | 4045.53996 2014-03-04 21:55:00 | 4044.30000 | 4048.97000 | 4040.51000 | 4042.16000 | 48.0941 | 194413.4700 | 4042.36005 2014-03-04 21:56:00 | 4040.01000 | 4041.59000 | 4030.10000 | 4033.94000 | 30.8470 | 124615.9000 | 4039.80998 2014-03-04 21:57:00 | 4031.00000 | 4037.49000 | 4023.50000 | 4025.08000 | 35.1120 | 141398.3600 | 4027.07002 2014-03-04 21:58:00 | 4024.88000 | 4033.45000 | 4021.15000 | 4033.41000 | 64.7250 | 260446.8500 | 4023.90008 2014-03-04 21:59:00 | 4035.49000 | 4037.83000 | 4027.48000 | 4030.34000 | 51.6670 | 208208.5500 | 4029.81996 2014-03-04 22:00:00 | 4029.23000 | 4036.90000 | 4027.21000 | 4034.54000 | 33.6080 | 135443.5400 | 4030.09998 2014-03-04 22:01:00 | 4034.20000 | 4034.20000 | 4027.26000 | 4029.51000 | 54.2200 | 218517.6200 | 4030.20000 2014-03-04 22:02:00 | 4028.74000 | 4033.28000 | 4028.21000 | 4031.41000 | 34.9860 | 141008.7900 | 4030.42997 2014-03-04 22:03:00 | 4031.73000 | 4037.14000 | 4028.01000 | 4029.97000 | 52.1791 | 210373.9400 | 4031.76999 2014-03-04 22:04:00 | 4027.16000 | 4030.67000 | 4025.00000 | 4026.46000 | 78.1270 | 314647.1800 | 4027.37994 2014-03-04 22:05:00 | 4025.41000 | 4031.90000 | 4025.41000 | 4029.02000 | 77.9159 | 313924.0700 | 4029.00992 2014-03-04 22:06:00 | 4026.12000 | 4030.42000 | 4026.12000 | 4029.00000 | 56.0340 | 225757.6900 | 4028.94006 2014-03-04 22:07:00 | 4028.94000 | 4028.94000 | 4027.29000 | 4028.77000 | 65.5500 | 264041.1100 | 4028.09000 2014-03-04 22:08:00 | 4027.64000 | 4028.82000 | 4027.64000 | 4028.00000 | 13.1750 | 53068.4500 | 4027.96998 2014-03-04 22:09:00 | 4027.70000 | 4028.00000 | 4027.61000 | 4027.61000 | 13.4680 | 54245.6700 | 4027.74999 2014-03-04 22:10:00 | 4027.61000 | 4038.01000 | 4027.61000 | 4029.98000 | 23.3290 | 94079.8400 | 4032.73999 2014-03-04 22:11:00 | 4030.21000 | 4041.39000 | 4030.21000 | 4041.35000 | 89.1669 | 359611.8800 | 4033.01993 2014-03-04 22:12:00 | 4040.06000 | 4054.80000 | 4039.22000 | 4054.80000 | 66.4801 | 268782.2600 | 4043.05000 2014-03-04 22:13:00 | 4049.02000 | 4054.78000 | 4045.88000 | 4045.88000 | 30.9020 | 125083.1700 | 4047.74002 2014-03-04 22:14:00 | 4045.88000 | 4048.38000 | 4024.32000 | 4026.39000 | 110.5249 | 446292.8600 | 4037.93986 2014-03-04 22:15:00 | 4024.53000 | 4035.15000 | 4023.82000 | 4034.97000 | 45.1460 | 181902.4100 | 4029.19996 2014-03-04 22:16:00 | 4034.97000 | 4035.06000 | 4030.64000 | 4032.56000 | 68.4880 | 276208.8000 | 4032.94997 2014-03-04 22:17:00 | 4030.65000 | 4034.85000 | 4030.40000 | 4033.07000 | 71.1200 | 286747.9700 | 4031.89000 2014-03-04 22:18:00 | 4033.00000 | 4038.95000 | 4030.45000 | 4036.21000 | 42.5440 | 171645.8900 | 4034.55004 2014-03-04 22:19:00 | 4039.15000 | 4049.89000 | 4036.14000 | 4046.60000 | 38.1590 | 154274.5900 | 4042.93999 2014-03-04 22:20:00 | 4042.07000 | 4047.40000 | 4042.01000 | 4042.02000 | 77.2180 | 312241.1800 | 4043.62996 2014-03-04 22:21:00 | 4043.60000 | 4046.00000 | 4036.22000 | 4041.32000 | 45.4620 | 183726.0300 | 4041.31002 2014-03-04 22:22:00 | 4035.73000 | 4042.72000 | 4035.58000 | 4035.58000 | 51.7250 | 208868.0100 | 4038.04994 2014-03-04 22:23:00 | 4038.52000 | 4042.72000 | 4035.53000 | 4042.55000 | 87.7559 | 354459.3900 | 4039.14991 2014-03-04 22:24:00 | 4036.59000 | 4042.55000 | 4036.59000 | 4038.92000 | 49.6860 | 200691.2500 | 4039.18995 2014-03-04 22:25:00 | 4038.85000 | 4042.35000 | 4036.24000 | 4037.36000 | 74.9361 | 302651.8700 | 4038.79993 2014-03-04 22:26:00 | 4039.46000 | 4041.76000 | 4036.33000 | 4041.72000 | 47.7930 | 193075.6900 | 4039.83004 2014-03-04 22:27:00 | 4035.38000 | 4041.70000 | 4030.37000 | 4040.00000 | 38.4350 | 155117.1700 | 4035.82995 2014-03-04 22:28:00 | 4037.35000 | 4039.98000 | 4032.57000 | 4038.32000 | 66.4820 | 268311.8700 | 4035.86003 2014-03-04 22:29:00 | 4039.91000 | 4040.11000 | 4034.98000 | 4038.20000 | 65.4961 | 264453.4000 | 4037.69994 2014-03-04 22:30:00 | 4037.01000 | 4039.89000 | 4034.43000 | 4038.20000 | 75.6719 | 305434.5500 | 4036.30004 2014-03-04 22:31:00 | 4037.23000 | 4038.46000 | 4034.21000 | 4035.73000 | 38.0240 | 153498.1000 | 4036.87004 2014-03-04 22:32:00 | 4034.17000 | 4038.23000 | 4032.63000 | 4036.10000 | 62.4681 | 252103.6400 | 4035.71997 2014-03-04 22:33:00 | 4034.47000 | 4041.93000 | 4034.20000 | 4039.42000 | 78.7830 | 318050.2500 | 4037.04006 2014-03-04 22:34:00 | 4039.46000 | 4039.66000 | 4034.28000 | 4037.51000 | 50.5880 | 204230.7200 | 4037.13997 2014-03-04 22:35:00 | 4035.37000 | 4041.97000 | 4035.37000 | 4041.00000 | 40.0860 | 161865.4900 | 4037.95996 2014-03-04 22:36:00 | 4038.94000 | 4084.54000 | 4021.01000 | 4039.54000 | 104.3639 | 421666.7700 | 4040.35010 2014-03-04 22:37:00 | 4036.26000 | 4047.85000 | 4025.26000 | 4030.88000 | 58.7740 | 237127.3000 | 4034.56006 2014-03-04 22:38:00 | 4047.40000 | 4049.58000 | 4031.66000 | 4041.66000 | 45.7330 | 184867.6000 | 4042.32003 2014-03-04 22:39:00 | 4047.13000 | 4048.97000 | 4032.52000 | 4045.98000 | 82.7251 | 334289.6000 | 4040.96990 2014-03-04 22:40:00 | 4045.99000 | 4085.43000 | 4020.00000 | 4040.01000 | 90.1561 | 363797.8900 | 4035.19991 2014-03-04 22:41:00 | 4044.10000 | 4045.90000 | 4040.24000 | 4044.24000 | 50.2490 | 203195.4400 | 4043.76999 2014-03-04 22:42:00 | 4043.21000 | 4052.20000 | 4040.76000 | 4052.20000 | 49.1521 | 198794.9800 | 4044.49002 2014-03-04 22:43:00 | 4045.63000 | 4049.91000 | 4045.54000 | 4049.57000 | 49.6480 | 201002.5600 | 4048.54998 2014-03-04 22:44:00 | 4051.14000 | 4053.60000 | 4048.11000 | 4048.55000 | 48.6710 | 197159.3800 | 4050.86001 2014-03-04 22:45:00 | 4052.49000 | 4054.81000 | 4049.08000 | 4051.44000 | 42.2860 | 171341.7000 | 4051.96996 2014-03-04 22:46:00 | 4050.03000 | 4053.63000 | 4050.00000 | 4050.08000 | 59.3450 | 240460.7700 | 4051.90993 2014-03-04 22:47:00 | 4050.09000 | 4051.96000 | 4045.03000 | 4049.76000 | 79.0209 | 320074.2400 | 4050.50002 2014-03-04 22:48:00 | 4047.92000 | 4051.31000 | 4045.04000 | 4045.04000 | 55.7850 | 225816.1100 | 4047.96993 2014-03-04 22:49:00 | 4049.85000 | 4049.85000 | 4044.95000 | 4048.57000 | 49.7390 | 201304.6900 | 4047.21999 2014-03-04 22:50:00 | 4047.14000 | 4048.99000 | 4041.15000 | 4042.07000 | 65.4899 | 264923.1800 | 4045.25000 2014-03-04 22:51:00 | 4042.05000 | 4046.09000 | 4041.08000 | 4041.81000 | 68.6960 | 277728.9100 | 4042.86993 2014-03-04 22:52:00 | 4042.19000 | 4043.95000 | 4041.00000 | 4042.06000 | 59.5031 | 240561.9700 | 4042.85005 2014-03-04 22:53:00 | 4043.63000 | 4043.77000 | 4041.00000 | 4041.00000 | 49.4810 | 200038.2800 | 4042.73001 2014-03-04 22:54:00 | 4043.98000 | 4043.98000 | 4038.20000 | 4042.68000 | 62.8820 | 254172.9100 | 4042.06003 2014-03-04 22:55:00 | 4042.85000 | 4048.00000 | 4041.18000 | 4048.00000 | 59.3830 | 240201.4200 | 4044.95004 2014-03-04 22:56:00 | 4048.00000 | 4048.00000 | 4044.22000 | 4044.82000 | 72.8190 | 294654.6400 | 4046.39998 2014-03-04 22:57:00 | 4046.95000 | 4047.39000 | 4044.59000 | 4046.56000 | 75.5381 | 305657.3400 | 4046.39996 2014-03-04 22:58:00 | 4047.14000 | 4047.56000 | 4045.01000 | 4046.51000 | 63.1750 | 255641.9900 | 4046.56992 2014-03-04 22:59:00 | 4047.39000 | 4047.39000 | 4044.55000 | 4046.85000 | 42.4190 | 171622.0300 | 4045.87999 2014-03-04 23:00:00 | 4046.28000 | 4046.93000 | 4044.54000 | 4046.00000 | 59.5540 | 240911.5800 | 4045.26006 2014-03-04 23:01:00 | 4045.40000 | 4046.91000 | 4043.02000 | 4043.02000 | 61.0421 | 246945.6400 | 4045.50003 2014-03-04 23:02:00 | 4043.02000 | 4047.00000 | 4038.00000 | 4042.10000 | 63.9871 | 258710.5400 | 4043.16995 2014-03-04 23:03:00 | 4045.42000 | 4046.58000 | 4042.00000 | 4043.25000 | 52.3270 | 211664.9000 | 4045.03996 2014-03-04 23:04:00 | 4045.98000 | 4046.69000 | 4042.45000 | 4046.55000 | 62.0309 | 250858.6700 | 4044.09001 2014-03-04 23:05:00 | 4046.00000 | 4046.00000 | 4042.27000 | 4045.99000 | 74.7150 | 302119.9700 | 4043.62991 2014-03-04 23:06:00 | 4045.99000 | 4046.00000 | 4042.52000 | 4046.00000 | 74.2190 | 300188.9600 | 4044.63998 2014-03-04 23:07:00 | 4042.70000 | 4046.00000 | 4042.70000 | 4046.00000 | 60.0370 | 242847.7000 | 4044.96995 2014-03-04 23:08:00 | 4046.00000 | 4055.00000 | 4046.00000 | 4054.91000 | 62.4920 | 253056.9100 | 4049.43003 2014-03-04 23:09:00 | 4053.27000 | 4057.40000 | 4051.57000 | 4057.40000 | 53.9461 | 218662.2400 | 4053.34995 2014-03-04 23:10:00 | 4053.34000 | 4057.40000 | 4053.24000 | 4053.65000 | 94.7329 | 384152.4300 | 4055.11007 2014-03-04 23:11:00 | 4053.27000 | 4057.40000 | 4052.54000 | 4057.40000 | 72.5311 | 294083.7300 | 4054.59002 2014-03-04 23:12:00 | 4056.44000 | 4076.99000 | 4056.08000 | 4070.74000 | 90.9790 | 369602.9500 | 4062.50998 2014-03-04 23:13:00 | 4059.00000 | 4085.42000 | 4059.00000 | 4069.00000 | 62.6060 | 254656.6900 | 4067.60994 2014-03-04 23:14:00 | 4069.00000 | 4078.20000 | 4064.70000 | 4075.15000 | 82.5610 | 336252.7300 | 4072.78002 2014-03-04 23:15:00 | 4078.20000 | 4079.89000 | 4071.00000 | 4076.44000 | 72.5110 | 295481.7200 | 4074.99002 2014-03-04 23:16:00 | 4075.84000 | 4086.97000 | 4073.56000 | 4083.02000 | 83.2540 | 339435.7600 | 4077.11008 2014-03-04 23:17:00 | 4076.84000 | 4085.73000 | 4076.84000 | 4080.89000 | 86.4601 | 352843.5800 | 4081.00000 2014-03-04 23:18:00 | 4082.00000 | 4084.26000 | 4078.01000 | 4079.03000 | 57.1510 | 233223.6200 | 4080.83001 2014-03-04 23:19:00 | 4082.08000 | 4088.00000 | 4072.66000 | 4085.54000 | 80.9900 | 330716.2800 | 4083.42000 2014-03-04 23:20:00 | 4088.00000 | 4093.90000 | 4087.91000 | 4092.69000 | 85.8020 | 351010.7200 | 4090.94004 2014-03-04 23:21:00 | 4089.64000 | 4092.67000 | 4070.01000 | 4079.16000 | 85.4600 | 349289.4900 | 4087.17000 2014-03-04 23:22:00 | 4077.66000 | 4080.43000 | 4070.01000 | 4078.37000 | 122.1329 | 497590.2900 | 4074.17009 2014-03-04 23:23:00 | 4077.76000 | 4077.93000 | 4070.57000 | 4071.51000 | 55.4140 | 225887.5200 | 4076.36005 2014-03-04 23:24:00 | 4074.84000 | 4077.90000 | 4070.36000 | 4070.37000 | 63.6370 | 259245.8600 | 4073.81995 2014-03-04 23:25:00 | 4070.33000 | 4077.89000 | 4064.82000 | 4076.45000 | 55.9810 | 227889.6000 | 4070.84001 2014-03-04 23:26:00 | 4071.11000 | 4077.53000 | 4062.41000 | 4068.99000 | 93.7309 | 381468.0200 | 4069.82002 2014-03-04 23:27:00 | 4068.65000 | 4075.96000 | 4067.75000 | 4072.52000 | 58.1560 | 236817.2200 | 4072.09994 2014-03-04 23:28:00 | 4070.21000 | 4074.99000 | 4070.21000 | 4072.02000 | 67.5321 | 275011.5000 | 4072.31003 2014-03-04 23:29:00 | 4074.99000 | 4079.00000 | 4072.17000 | 4079.00000 | 33.3570 | 135923.1900 | 4074.79998 2014-03-04 23:30:00 | 4078.15000 | 4078.98000 | 4076.41000 | 4077.00000 | 40.6060 | 165587.3900 | 4077.89996 2014-03-04 23:31:00 | 4078.97000 | 4078.97000 | 4073.00000 | 4076.00000 | 74.9509 | 305625.1600 | 4077.67002 2014-03-04 23:32:00 | 4075.22000 | 4078.92000 | 4073.00000 | 4075.80000 | 77.8019 | 317064.5700 | 4075.28004 2014-03-04 23:33:00 | 4075.11000 | 4079.00000 | 4069.06000 | 4069.14000 | 85.8449 | 349685.7500 | 4073.45989 2014-03-04 23:34:00 | 4069.14000 | 4072.60000 | 4067.66000 | 4069.10000 | 64.2170 | 261412.6700 | 4070.76995 2014-03-04 23:35:00 | 4069.20000 | 4070.77000 | 4062.29000 | 4066.99000 | 54.0060 | 219715.1200 | 4068.34995 2014-03-04 23:36:00 | 4065.77000 | 4066.99000 | 4062.30000 | 4066.91000 | 89.3100 | 363013.9600 | 4064.65000 2014-03-04 23:37:00 | 4066.91000 | 4066.97000 | 4055.13000 | 4057.73000 | 93.0899 | 378164.8100 | 4062.36000 2014-03-04 23:38:00 | 4056.25000 | 4057.73000 | 4053.56000 | 4057.61000 | 74.2970 | 301363.6600 | 4056.19995 2014-03-04 23:39:00 | 4057.61000 | 4065.57000 | 4057.61000 | 4063.79000 | 70.5320 | 286542.0000 | 4062.58004 2014-03-04 23:40:00 | 4064.50000 | 4065.00000 | 4060.98000 | 4064.93000 | 57.9541 | 235537.4900 | 4064.21006 2014-03-04 23:41:00 | 4064.35000 | 4069.93000 | 4061.63000 | 4069.73000 | 77.4220 | 314790.9600 | 4065.91004 2014-03-04 23:42:00 | 4068.96000 | 4072.78000 | 4068.78000 | 4070.33000 | 80.0660 | 325957.5300 | 4071.10992 2014-03-04 23:43:00 | 4068.96000 | 4071.99000 | 4061.25000 | 4063.37000 | 94.6760 | 385074.9400 | 4067.28991 2014-03-04 23:44:00 | 4067.75000 | 4070.66000 | 4063.39000 | 4067.43000 | 87.9380 | 357616.6700 | 4066.68996 2014-03-04 23:45:00 | 4065.54000 | 4068.37000 | 4061.63000 | 4065.80000 | 81.3370 | 330725.8900 | 4066.11994 2014-03-04 23:46:00 | 4065.50000 | 4070.10000 | 4061.00000 | 4064.96000 | 76.5801 | 311425.9600 | 4066.67000 2014-03-04 23:47:00 | 4061.03000 | 4066.23000 | 4053.07000 | 4057.60000 | 54.3359 | 220697.9500 | 4061.72995 2014-03-04 23:48:00 | 4057.61000 | 4061.85000 | 4055.66000 | 4057.87000 | 50.3040 | 204172.7100 | 4058.78005 2014-03-04 23:49:00 | 4055.20000 | 4058.50000 | 4051.48000 | 4052.60000 | 70.6090 | 286354.9800 | 4055.49998 2014-03-04 23:50:00 | 4049.99000 | 4051.56000 | 4030.00000 | 4039.91000 | 78.7641 | 318428.2100 | 4042.81008 2014-03-04 23:51:00 | 4037.75000 | 4044.97000 | 4030.00000 | 4039.36000 | 107.1759 | 432848.0200 | 4038.66989 2014-03-04 23:52:00 | 4045.28000 | 4045.28000 | 4038.54000 | 4042.30000 | 51.3280 | 207444.5400 | 4041.54997 2014-03-04 23:53:00 | 4040.14000 | 4048.95000 | 4040.14000 | 4048.10000 | 93.4020 | 377775.5000 | 4044.62005 2014-03-04 23:54:00 | 4046.46000 | 4055.77000 | 4045.84000 | 4051.82000 | 47.9650 | 194204.0000 | 4048.86994 2014-03-04 23:55:00 | 4051.22000 | 4055.61000 | 4042.75000 | 4046.91000 | 75.9750 | 307679.0100 | 4049.74009 2014-03-04 23:56:00 | 4048.00000 | 4048.00000 | 4036.20000 | 4044.78000 | 68.5639 | 277146.4500 | 4042.16007 2014-03-04 23:57:00 | 4041.93000 | 4052.05000 | 4040.14000 | 4046.58000 | 79.0529 | 319702.6300 | 4044.16006 2014-03-04 23:58:00 | 4047.59000 | 4049.99000 | 4046.00000 | 4046.47000 | 90.9029 | 368049.4900 | 4048.82007 2014-03-04 23:59:00 | 4046.29000 | 4049.32000 | 4042.84000 | 4046.37000 | 114.1961 | 461942.7900 | 4045.16989 2014-03-05 00:00:00 | 4048.44000 | 4050.00000 | 4046.59000 | 4049.84000 | 114.6501 | 464164.4000 | 4048.53000 2014-03-05 00:01:00 | 4049.61000 | 4050.00000 | 4046.40000 | 4047.82000 | 141.3222 | 572122.9500 | 4048.36008 2014-03-05 00:02:00 | 4048.81000 | 4048.89000 | 4042.00000 | 4042.00000 | 94.9130 | 383871.7000 | 4044.46007 2014-03-05 00:03:00 | 4042.92000 | 4046.14000 | 4040.00000 | 4045.75000 | 128.8291 | 521072.6600 | 4044.67997 2014-03-05 00:04:00 | 4040.08000 | 4045.01000 | 4036.66000 | 4039.38000 | 100.7859 | 407327.1900 | 4041.50990 2014-03-05 00:05:00 | 4039.81000 | 4039.81000 | 4030.00000 | 4034.46000 | 102.0029 | 411733.8100 | 4036.49007 2014-03-05 00:06:00 | 4039.42000 | 4039.81000 | 4034.14000 | 4038.88000 | 106.8160 | 431202.3700 | 4036.86989 2014-03-05 00:07:00 | 4038.77000 | 4067.06000 | 4035.00000 | 4048.08000 | 149.1718 | 604438.3500 | 4051.96007 2014-03-05 00:08:00 | 4048.32000 | 4054.79000 | 4047.68000 | 4049.92000 | 32.0680 | 129846.7100 | 4049.10998 2014-03-05 00:09:00 | 4049.91000 | 4050.00000 | 4045.01000 | 4045.01000 | 58.4520 | 236549.5600 | 4046.90003 2014-03-05 00:10:00 | 4049.00000 | 4055.45000 | 4045.03000 | 4054.90000 | 77.7040 | 314708.9800 | 4050.10008 2014-03-05 00:11:00 | 4053.38000 | 4061.00000 | 4052.00000 | 4061.00000 | 109.6580 | 444469.0600 | 4053.22995 2014-03-05 00:12:00 | 4053.99000 | 4064.81000 | 4053.82000 | 4059.96000 | 123.7131 | 502197.1800 | 4059.37009 2014-03-05 00:13:00 | 4058.46000 | 4060.00000 | 4052.20000 | 4058.81000 | 119.0521 | 482970.6600 | 4056.80006 2014-03-05 00:14:00 | 4054.85000 | 4066.00000 | 4054.85000 | 4060.24000 | 92.4520 | 375443.8500 | 4060.96005 2014-03-05 00:15:00 | 4062.00000 | 4066.00000 | 4059.50000 | 4059.94000 | 143.3589 | 582440.0200 | 4062.80996 2014-03-05 00:16:00 | 4059.95000 | 4059.95000 | 4052.10000 | 4056.37000 | 51.7650 | 209916.9200 | 4055.18994 2014-03-05 00:17:00 | 4054.62000 | 4059.18000 | 4052.25000 | 4055.73000 | 121.8001 | 493830.1600 | 4054.43000 2014-03-05 00:18:00 | 4055.05000 | 4055.77000 | 4052.10000 | 4052.10000 | 44.3770 | 179891.4500 | 4053.70997 2014-03-05 00:19:00 | 4051.60000 | 4052.10000 | 4046.20000 | 4047.10000 | 49.5120 | 200460.5600 | 4048.73002 2014-03-05 00:20:00 | 4049.81000 | 4049.81000 | 4042.73000 | 4049.13000 | 99.2380 | 401599.1800 | 4046.82995 2014-03-05 00:21:00 | 4045.64000 | 4049.00000 | 4043.00000 | 4047.85000 | 147.1638 | 595395.4300 | 4045.80014 2014-03-05 00:22:00 | 4043.34000 | 4047.78000 | 4043.00000 | 4045.99000 | 142.5138 | 576505.4900 | 4045.26013 2014-03-05 00:23:00 | 4045.02000 | 4048.00000 | 4044.00000 | 4048.00000 | 33.7660 | 136589.1400 | 4045.16997 2014-03-05 00:24:00 | 4046.24000 | 4047.97000 | 4044.01000 | 4044.82000 | 146.8151 | 594103.5900 | 4046.60982 2014-03-05 00:25:00 | 4044.02000 | 4048.94000 | 4044.01000 | 4048.89000 | 151.3008 | 612222.1100 | 4046.39003 2014-03-05 00:26:00 | 4048.34000 | 4049.00000 | 4046.00000 | 4048.93000 | 126.3721 | 511464.6600 | 4047.29007 2014-03-05 00:27:00 | 4048.66000 | 4049.00000 | 4046.19000 | 4049.00000 | 138.6879 | 561397.3800 | 4047.91993 2014-03-05 00:28:00 | 4047.13000 | 4050.00000 | 4047.13000 | 4049.98000 | 87.7360 | 355175.3900 | 4048.22991 2014-03-05 00:29:00 | 4049.00000 | 4051.96000 | 4042.24000 | 4043.26000 | 61.8120 | 250188.2200 | 4047.57003 2014-03-05 00:30:00 | 4045.86000 | 4047.99000 | 4042.50000 | 4046.93000 | 144.9480 | 586434.8100 | 4045.82993 2014-03-05 00:31:00 | 4047.88000 | 4050.00000 | 4045.47000 | 4049.61000 | 104.2400 | 422031.3300 | 4048.65000 2014-03-05 00:32:00 | 4049.16000 | 4051.58000 | 4043.71000 | 4045.69000 | 114.6710 | 464305.2400 | 4049.02003 2014-03-05 00:33:00 | 4044.00000 | 4048.61000 | 4042.00000 | 4042.02000 | 76.0850 | 307792.6200 | 4045.38009 2014-03-05 00:34:00 | 4042.02000 | 4044.00000 | 4038.72000 | 4039.10000 | 133.4381 | 539163.3600 | 4040.54994 2014-03-05 00:35:00 | 4039.99000 | 4041.69000 | 4036.00000 | 4041.69000 | 96.5891 | 390181.1600 | 4039.59998 2014-03-05 00:36:00 | 4042.60000 | 4043.97000 | 4036.11000 | 4038.50000 | 130.8619 | 528777.4400 | 4040.73006 2014-03-05 00:37:00 | 4036.09000 | 4039.95000 | 4036.09000 | 4039.04000 | 104.2231 | 420844.6100 | 4037.92008 2014-03-05 00:38:00 | 4039.94000 | 4041.87000 | 4037.01000 | 4037.01000 | 82.4390 | 333034.5500 | 4039.76998 2014-03-05 00:39:00 | 4037.74000 | 4041.30000 | 4037.01000 | 4038.97000 | 92.0750 | 371829.1900 | 4038.32989 2014-03-05 00:40:00 | 4039.89000 | 4042.00000 | 4036.00000 | 4037.85000 | 58.3290 | 235616.4900 | 4039.43999 2014-03-05 00:41:00 | 4037.86000 | 4042.00000 | 4037.85000 | 4042.00000 | 53.3010 | 215313.5100 | 4039.58001 2014-03-05 00:42:00 | 4042.02000 | 4043.00000 | 4037.85000 | 4039.23000 | 128.6030 | 519513.6000 | 4039.67009 2014-03-05 00:43:00 | 4038.50000 | 4043.00000 | 4038.38000 | 4043.00000 | 156.3741 | 631644.8700 | 4039.32016 2014-03-05 00:44:00 | 4038.49000 | 4043.91000 | 4033.00000 | 4043.91000 | 103.0120 | 416200.4800 | 4040.31005 2014-03-05 00:45:00 | 4043.91000 | 4044.00000 | 4043.00000 | 4043.00000 | 13.3650 | 54037.7800 | 4043.22998 2014-03-05 00:46:00 | 4041.01000 | 4043.90000 | 4036.18000 | 4041.25000 | 68.2260 | 275718.2200 | 4041.24993 2014-03-05 00:47:00 | 4040.30000 | 4044.00000 | 4040.22000 | 4041.23000 | 96.4901 | 390016.7900 | 4042.04000 2014-03-05 00:48:00 | 4042.64000 | 4049.32000 | 4041.05000 | 4049.32000 | 147.3372 | 595958.2400 | 4044.85990 2014-03-05 00:49:00 | 4047.63000 | 4052.44000 | 4041.01000 | 4052.04000 | 118.1499 | 478453.7900 | 4049.55000 2014-03-05 00:50:00 | 4052.17000 | 4052.37000 | 4041.05000 | 4048.70000 | 140.7491 | 569963.4500 | 4049.49997 2014-03-05 00:51:00 | 4045.36000 | 4052.03000 | 4045.35000 | 4050.78000 | 162.0050 | 656001.8400 | 4049.26980 2014-03-05 00:52:00 | 4050.78000 | 4050.78000 | 4042.15000 | 4046.23000 | 66.6161 | 269551.2000 | 4046.33994 2014-03-05 00:53:00 | 4044.44000 | 4046.72000 | 4042.92000 | 4045.72000 | 118.2960 | 478479.9800 | 4044.76988 2014-03-05 00:54:00 | 4047.30000 | 4050.97000 | 4045.99000 | 4050.00000 | 110.9759 | 449312.7200 | 4048.73989 2014-03-05 00:55:00 | 4050.00000 | 4050.00000 | 4044.42000 | 4045.01000 | 69.9330 | 283063.0200 | 4047.63005 2014-03-05 00:56:00 | 4045.01000 | 4048.52000 | 4044.10000 | 4046.25000 | 127.2261 | 514801.4700 | 4046.34988 2014-03-05 00:57:00 | 4046.05000 | 4047.97000 | 4045.19000 | 4046.14000 | 130.5810 | 528385.6600 | 4046.42003 2014-03-05 00:58:00 | 4045.86000 | 4047.69000 | 4045.81000 | 4047.00000 | 61.2500 | 247851.6900 | 4046.56000 2014-03-05 00:59:00 | 4046.95000 | 4048.81000 | 4045.96000 | 4047.08000 | 82.9831 | 335839.1300 | 4047.08006 2014-03-05 01:00:00 | 4046.95000 | 4050.00000 | 4046.92000 | 4049.49000 | 168.6160 | 682550.7300 | 4047.95983 2014-03-05 01:01:00 | 4047.30000 | 4049.42000 | 4042.00000 | 4042.00000 | 92.4441 | 373928.0300 | 4044.91009 2014-03-05 01:02:00 | 4041.01000 | 4041.01000 | 4035.00000 | 4035.10000 | 163.7920 | 661406.7400 | 4038.09008 2014-03-05 01:03:00 | 4035.00000 | 4041.89000 | 4035.00000 | 4038.36000 | 192.0850 | 775710.0900 | 4038.36976 2014-03-05 01:04:00 | 4039.92000 | 4039.92000 | 4036.09000 | 4038.90000 | 191.3019 | 772436.9000 | 4037.79009 2014-03-05 01:05:00 | 4037.02000 | 4042.82000 | 4037.00000 | 4037.60000 | 207.0909 | 836496.0600 | 4039.27005 2014-03-05 01:06:00 | 4037.60000 | 4038.94000 | 4033.00000 | 4036.23000 | 74.9480 | 302496.7200 | 4036.08996 2014-03-05 01:07:00 | 4034.74000 | 4037.25000 | 4034.00000 | 4035.65000 | 149.5720 | 603606.9200 | 4035.56008 2014-03-05 01:08:00 | 4035.08000 | 4037.24000 | 4033.00000 | 4034.13000 | 155.1948 | 626152.1200 | 4034.61980 2014-03-05 01:09:00 | 4033.00000 | 4036.20000 | 4025.00000 | 4027.05000 | 116.4690 | 469567.9900 | 4031.69997 2014-03-05 01:10:00 | 4026.68000 | 4032.00000 | 4021.00000 | 4021.00000 | 139.8810 | 563344.2400 | 4027.31004 2014-03-05 01:11:00 | 4021.00000 | 4025.06000 | 4021.00000 | 4025.06000 | 116.1151 | 467121.6000 | 4022.91986 2014-03-05 01:12:00 | 4025.00000 | 4025.06000 | 4020.03000 | 4020.04000 | 176.2909 | 709107.3600 | 4022.37004 2014-03-05 01:13:00 | 4020.70000 | 4022.00000 | 4001.09000 | 4008.14000 | 175.0328 | 701947.9900 | 4010.38012 2014-03-05 01:14:00 | 4001.10000 | 4008.14000 | 4001.10000 | 4005.00000 | 186.5928 | 747071.1000 | 4003.75013 2014-03-05 01:15:00 | 4005.01000 | 4005.01000 | 3998.03000 | 4000.00000 | 170.5751 | 682626.3300 | 4001.90979 2014-03-05 01:16:00 | 4000.51000 | 4004.85000 | 3992.25000 | 3996.74000 | 168.5839 | 674321.9900 | 3999.92016 2014-03-05 01:17:00 | 3993.39000 | 3997.49000 | 3981.00000 | 3991.24000 | 175.3152 | 699956.4600 | 3992.55979 2014-03-05 01:18:00 | 3987.32000 | 3990.27000 | 3980.00000 | 3985.81000 | 148.8730 | 593430.1800 | 3986.15011 2014-03-05 01:19:00 | 3983.76000 | 3987.00000 | 3980.83000 | 3985.77000 | 188.3680 | 750490.1400 | 3984.16991 2014-03-05 01:20:00 | 3985.77000 | 3989.77000 | 3983.05000 | 3987.51000 | 159.6331 | 636359.7700 | 3986.39012 2014-03-05 01:21:00 | 3986.58000 | 3989.63000 | 3986.32000 | 3987.61000 | 197.3272 | 787005.7700 | 3988.32986 2014-03-05 01:22:00 | 3988.21000 | 3994.52000 | 3987.00000 | 3992.63000 | 143.9052 | 574105.3800 | 3989.46983 2014-03-05 01:23:00 | 3993.42000 | 4000.00000 | 3991.18000 | 3995.26000 | 190.9769 | 762904.8800 | 3994.74985 2014-03-05 01:24:00 | 3995.30000 | 4001.29000 | 3994.61000 | 3998.00000 | 163.3189 | 652953.6800 | 3998.02995 2014-03-05 01:25:00 | 3998.00000 | 4000.00000 | 3997.77000 | 3998.00000 | 161.4680 | 645670.2400 | 3998.74992 2014-03-05 01:26:00 | 3999.00000 | 4001.82000 | 3997.77000 | 3997.97000 | 88.8501 | 355386.9300 | 3999.85000 2014-03-05 01:27:00 | 3998.68000 | 3999.23000 | 3992.01000 | 3992.02000 | 136.5139 | 545609.3900 | 3996.73013 2014-03-05 01:28:00 | 3992.02000 | 3994.83000 | 3985.06000 | 3988.67000 | 136.9861 | 546333.4400 | 3988.23987 2014-03-05 01:29:00 | 3989.99000 | 3989.99000 | 3963.59000 | 3973.55000 | 172.6449 | 687886.5000 | 3984.39978 2014-03-05 01:30:00 | 3960.77000 | 3977.38000 | 3960.00000 | 3970.00000 | 173.8130 | 690047.9100 | 3970.06013 2014-03-05 01:31:00 | 3970.00000 | 3973.53000 | 3953.02000 | 3957.85000 | 150.1179 | 595256.4300 | 3965.25992 2014-03-05 01:32:00 | 3956.45000 | 3957.84000 | 3950.00000 | 3952.00000 | 134.9228 | 533668.3900 | 3955.36010 2014-03-05 01:33:00 | 3951.90000 | 3951.90000 | 3933.00000 | 3938.00000 | 119.3131 | 470050.8500 | 3939.64010 2014-03-05 01:34:00 | 3938.00000 | 3948.87000 | 3938.00000 | 3947.34000 | 128.5391 | 506793.8100 | 3942.71997 2014-03-05 01:35:00 | 3946.60000 | 3949.86000 | 3940.00000 | 3940.39000 | 178.9981 | 705724.9700 | 3942.63991 2014-03-05 01:36:00 | 3940.89000 | 3946.56000 | 3940.01000 | 3945.00000 | 168.2728 | 663356.7900 | 3942.15012 2014-03-05 01:37:00 | 3945.00000 | 3945.01000 | 3940.00000 | 3944.00000 | 173.3169 | 683341.6900 | 3942.72986 2014-03-05 01:38:00 | 3939.91000 | 3946.51000 | 3933.77000 | 3945.33000 | 222.9951 | 879006.5300 | 3941.81972 2014-03-05 01:39:00 | 3940.56000 | 3945.08000 | 3931.00000 | 3934.96000 | 161.8091 | 637471.1800 | 3939.64996 2014-03-05 01:40:00 | 3934.96000 | 3935.00000 | 3927.00000 | 3930.00000 | 91.4721 | 359613.4200 | 3931.40005 2014-03-05 01:41:00 | 3927.00000 | 3930.00000 | 3922.07000 | 3923.50000 | 146.6661 | 575954.9700 | 3926.97986 2014-03-05 01:42:00 | 3922.46000 | 3930.00000 | 3916.09000 | 3922.10000 | 163.0821 | 639759.5400 | 3922.93009 2014-03-05 01:43:00 | 3922.18000 | 3930.01000 | 3921.11000 | 3926.99000 | 182.0430 | 714752.0000 | 3926.28014 2014-03-05 01:44:00 | 3925.00000 | 3933.00000 | 3923.38000 | 3927.00000 | 158.9991 | 624535.5500 | 3927.91996 2014-03-05 01:45:00 | 3927.00000 | 3936.00000 | 3926.30000 | 3928.68000 | 163.4671 | 642427.4800 | 3930.00988 2014-03-05 01:46:00 | 3928.95000 | 3935.37000 | 3926.00000 | 3927.00000 | 141.2921 | 555009.3800 | 3928.10007 2014-03-05 01:47:00 | 3927.00000 | 3929.00000 | 3922.29000 | 3929.00000 | 140.4901 | 551586.7300 | 3926.16000 2014-03-05 01:48:00 | 3929.00000 | 3935.00000 | 3926.05000 | 3933.21000 | 100.0840 | 393481.1500 | 3931.51010 2014-03-05 01:49:00 | 3931.10000 | 3935.00000 | 3931.00000 | 3932.13000 | 153.3470 | 603147.6000 | 3933.21988 2014-03-05 01:50:00 | 3932.13000 | 3935.82000 | 3931.00000 | 3931.00000 | 150.8600 | 593416.9000 | 3933.56000 2014-03-05 01:51:00 | 3931.99000 | 3933.09000 | 3930.91000 | 3933.09000 | 188.9598 | 743022.0800 | 3932.16999 2014-03-05 01:52:00 | 3933.00000 | 3935.82000 | 3930.80000 | 3935.00000 | 137.9680 | 542590.8200 | 3932.72993 2014-03-05 01:53:00 | 3930.00000 | 3934.12000 | 3930.00000 | 3930.00000 | 185.6041 | 729735.9600 | 3931.68019 2014-03-05 01:54:00 | 3930.07000 | 3932.00000 | 3921.10000 | 3927.04000 | 154.6310 | 607376.5200 | 3927.91004 2014-03-05 01:55:00 | 3925.36000 | 3932.00000 | 3921.82000 | 3932.00000 | 164.2871 | 645293.2500 | 3927.83988 2014-03-05 01:56:00 | 3928.62000 | 3939.69000 | 3926.53000 | 3935.77000 | 158.9911 | 625407.5600 | 3933.60005 2014-03-05 01:57:00 | 3935.02000 | 3940.00000 | 3930.00000 | 3933.00000 | 155.9099 | 613764.1600 | 3936.65999 2014-03-05 01:58:00 | 3931.02000 | 3939.25000 | 3930.00000 | 3930.14000 | 123.7700 | 486976.8500 | 3934.53000 2014-03-05 01:59:00 | 3931.96000 | 3938.00000 | 3930.08000 | 3935.67000 | 181.0201 | 712038.8200 | 3933.48000 2014-03-05 02:00:00 | 3934.02000 | 3934.02000 | 3930.00000 | 3931.22000 | 124.1472 | 488037.3600 | 3931.11991 2014-03-05 02:01:00 | 3932.54000 | 3933.04000 | 3927.67000 | 3929.22000 | 349.4590 | 1373433.2800 | 3930.16991 2014-03-05 02:02:00 | 3930.31000 | 3934.96000 | 3927.96000 | 3931.66000 | 232.5273 | 914215.8400 | 3931.64984 2014-03-05 02:03:00 | 3934.98000 | 3940.00000 | 3929.39000 | 3939.91000 | 273.9427 | 1078312.4500 | 3936.27019 2014-03-05 02:04:00 | 3939.82000 | 3942.65000 | 3935.10000 | 3940.00000 | 251.5772 | 991203.9000 | 3939.95982 2014-03-05 02:05:00 | 3938.71000 | 3941.76000 | 3936.54000 | 3937.27000 | 205.8640 | 810844.8200 | 3938.74021 2014-03-05 02:06:00 | 3938.43000 | 3938.67000 | 3931.04000 | 3938.26000 | 256.1431 | 1008207.2900 | 3936.11020 2014-03-05 02:07:00 | 3938.66000 | 3944.99000 | 3937.10000 | 3943.00000 | 254.3652 | 1002384.5600 | 3940.72969 2014-03-05 02:08:00 | 3943.01000 | 3949.99000 | 3941.18000 | 3949.97000 | 195.6011 | 772041.4800 | 3947.02005 2014-03-05 02:09:00 | 3947.00000 | 3955.47000 | 3940.00000 | 3955.28000 | 227.3272 | 898110.8200 | 3950.73984 2014-03-05 02:10:00 | 3954.78000 | 3988.00000 | 3954.68000 | 3982.99000 | 157.7118 | 626636.3800 | 3973.30007 2014-03-05 02:11:00 | 3971.01000 | 3984.88000 | 3971.01000 | 3976.91000 | 259.2011 | 1031457.0400 | 3979.37007 2014-03-05 02:12:00 | 3975.25000 | 3978.85000 | 3933.00000 | 3951.65000 | 341.1260 | 1352755.7000 | 3965.55966 2014-03-05 02:13:00 | 3953.00000 | 3978.20000 | 3953.00000 | 3965.63000 | 309.8862 | 1229005.5300 | 3965.98970 2014-03-05 02:14:00 | 3966.99000 | 3970.44000 | 3956.00000 | 3963.08000 | 212.1619 | 840655.5200 | 3962.33010 2014-03-05 02:15:00 | 3960.05000 | 3972.53000 | 3960.00000 | 3965.07000 | 217.3030 | 861523.9400 | 3964.62017 2014-03-05 02:16:00 | 3963.39000 | 3967.00000 | 3961.54000 | 3963.00000 | 230.2930 | 912775.4100 | 3963.54017 2014-03-05 02:17:00 | 3963.00000 | 3967.99000 | 3958.56000 | 3962.29000 | 256.2582 | 1015412.6700 | 3962.45988 2014-03-05 02:18:00 | 3962.29000 | 3962.30000 | 3957.00000 | 3958.00000 | 108.1270 | 428137.3500 | 3959.57992 2014-03-05 02:19:00 | 3958.00000 | 3958.00000 | 3941.80000 | 3949.19000 | 87.5191 | 345741.4500 | 3950.46998 2014-03-05 02:20:00 | 3940.02000 | 3957.20000 | 3940.02000 | 3957.19000 | 178.6920 | 706247.8800 | 3952.32009 2014-03-05 02:21:00 | 3957.20000 | 3960.00000 | 3957.19000 | 3959.48000 | 116.7399 | 462124.3200 | 3958.58000 2014-03-05 02:22:00 | 3958.76000 | 3959.09000 | 3946.28000 | 3947.02000 | 184.5449 | 729404.3500 | 3952.44976 2014-03-05 02:23:00 | 3947.74000 | 3955.26000 | 3945.06000 | 3950.56000 | 273.6808 | 1080866.6600 | 3949.37005 2014-03-05 02:24:00 | 3955.00000 | 3964.10000 | 3950.47000 | 3962.69000 | 375.5495 | 1486199.3900 | 3957.39995 2014-03-05 02:25:00 | 3963.60000 | 3964.00000 | 3951.07000 | 3963.98000 | 239.2858 | 946645.4900 | 3956.12974 2014-03-05 02:26:00 | 3959.83000 | 3962.97000 | 3953.76000 | 3960.85000 | 136.1630 | 539160.5400 | 3959.67010 2014-03-05 02:27:00 | 3958.23000 | 3960.98000 | 3955.00000 | 3956.00000 | 298.8887 | 1182947.4900 | 3957.81990 2014-03-05 02:28:00 | 3956.01000 | 3959.82000 | 3953.43000 | 3955.59000 | 230.5807 | 912345.6100 | 3956.73004 2014-03-05 02:29:00 | 3955.51000 | 3958.98000 | 3946.00000 | 3951.13000 | 171.5862 | 678377.9900 | 3953.56983 2014-03-05 02:30:00 | 3946.01000 | 3949.82000 | 3933.26000 | 3933.53000 | 76.7960 | 302805.6700 | 3942.98992 2014-03-05 02:31:00 | 3933.16000 | 3934.53000 | 3925.00000 | 3925.01000 | 238.9740 | 939241.9400 | 3930.31024 2014-03-05 02:32:00 | 3926.62000 | 3927.01000 | 3914.01000 | 3915.67000 | 326.1682 | 1278833.5200 | 3920.77985 2014-03-05 02:33:00 | 3915.42000 | 3929.86000 | 3910.00000 | 3918.29000 | 274.2149 | 1073935.3900 | 3916.40034 2014-03-05 02:34:00 | 3918.01000 | 3927.23000 | 3916.00000 | 3920.99000 | 270.7569 | 1061835.2300 | 3921.72978 2014-03-05 02:35:00 | 3919.94000 | 3923.99000 | 3915.00000 | 3917.07000 | 295.1262 | 1156103.5800 | 3917.31971 2014-03-05 02:36:00 | 3917.90000 | 3919.98000 | 3917.00000 | 3917.10000 | 269.6220 | 1056535.3000 | 3918.58014 2014-03-05 02:37:00 | 3917.20000 | 3919.90000 | 3915.11000 | 3916.95000 | 203.8302 | 798321.1700 | 3916.60001 2014-03-05 02:38:00 | 3918.40000 | 3918.40000 | 3915.00000 | 3915.00000 | 136.0551 | 532810.6200 | 3916.13983 2014-03-05 02:39:00 | 3915.00000 | 3928.00000 | 3911.99000 | 3923.10000 | 261.0213 | 1023360.1700 | 3920.60009 2014-03-05 02:40:00 | 3918.16000 | 3928.00000 | 3918.16000 | 3927.17000 | 279.6100 | 1097158.7700 | 3923.89000 2014-03-05 02:41:00 | 3926.40000 | 3940.00000 | 3925.00000 | 3933.85000 | 269.6411 | 1059684.2100 | 3929.98008 2014-03-05 02:42:00 | 3934.20000 | 3939.89000 | 3932.00000 | 3935.12000 | 185.3548 | 729261.7500 | 3934.40976 2014-03-05 02:43:00 | 3937.40000 | 3939.77000 | 3930.00000 | 3930.00000 | 290.5740 | 1143658.7800 | 3935.86030 2014-03-05 02:44:00 | 3930.00000 | 3935.16000 | 3922.10000 | 3924.33000 | 229.5332 | 901684.5800 | 3928.34019 2014-03-05 02:45:00 | 3923.89000 | 3929.99000 | 3922.00000 | 3926.00000 | 221.6229 | 870018.2400 | 3925.67016 2014-03-05 02:46:00 | 3925.99000 | 3929.87000 | 3922.07000 | 3927.05000 | 233.9653 | 918624.8400 | 3926.32972 2014-03-05 02:47:00 | 3926.72000 | 3935.15000 | 3924.57000 | 3934.81000 | 290.2247 | 1140899.2600 | 3931.08961 2014-03-05 02:48:00 | 3934.60000 | 3935.71000 | 3931.02000 | 3932.47000 | 151.0021 | 593918.4100 | 3933.18008 2014-03-05 02:49:00 | 3933.49000 | 3935.89000 | 3927.80000 | 3931.03000 | 285.2263 | 1121469.6600 | 3931.85973 2014-03-05 02:50:00 | 3931.01000 | 3938.00000 | 3928.40000 | 3938.00000 | 203.0410 | 798653.6600 | 3933.46005 2014-03-05 02:51:00 | 3938.02000 | 3939.90000 | 3933.00000 | 3937.34000 | 308.9363 | 1216303.5600 | 3937.06971 2014-03-05 02:52:00 | 3934.48000 | 3937.33000 | 3928.04000 | 3929.88000 | 154.8321 | 608637.1500 | 3930.95008 2014-03-05 02:53:00 | 3933.43000 | 3933.79000 | 3928.23000 | 3932.99000 | 203.3439 | 799422.0700 | 3931.38020 2014-03-05 02:54:00 | 3932.99000 | 3933.98000 | 3926.59000 | 3927.60000 | 327.9484 | 1288791.2300 | 3929.85987 2014-03-05 02:55:00 | 3926.09000 | 3930.00000 | 3920.17000 | 3922.02000 | 257.1672 | 1009208.7200 | 3924.32981 2014-03-05 02:56:00 | 3922.10000 | 3929.72000 | 3922.00000 | 3926.17000 | 318.2013 | 1248955.8900 | 3925.05010 2014-03-05 02:57:00 | 3927.57000 | 3930.00000 | 3927.57000 | 3929.48000 | 214.5851 | 843038.1800 | 3928.68973 2014-03-05 02:58:00 | 3928.10000 | 3930.00000 | 3924.11000 | 3928.99000 | 255.7362 | 1004432.1500 | 3927.60976 2014-03-05 02:59:00 | 3929.00000 | 3929.00000 | 3925.10000 | 3928.39000 | 250.8069 | 985066.6500 | 3927.58980 2014-03-05 03:00:00 | 3928.64000 | 3928.85000 | 3925.00000 | 3925.00000 | 275.7977 | 1083129.2000 | 3927.25984 2014-03-05 03:01:00 | 3925.00000 | 3928.17000 | 3924.93000 | 3925.37000 | 183.7329 | 721394.0400 | 3926.32013 2014-03-05 03:02:00 | 3925.92000 | 3928.88000 | 3924.00000 | 3928.64000 | 293.5708 | 1152664.6300 | 3926.36006 2014-03-05 03:03:00 | 3928.37000 | 3937.00000 | 3925.34000 | 3937.00000 | 68.3621 | 268744.9800 | 3931.20004 2014-03-05 03:04:00 | 3934.00000 | 3937.64000 | 3934.00000 | 3934.00000 | 255.4018 | 1005062.3200 | 3935.22012 2014-03-05 03:05:00 | 3934.43000 | 3935.98000 | 3926.71000 | 3928.47000 | 305.1354 | 1199728.0600 | 3931.78964 2014-03-05 03:06:00 | 3930.21000 | 3934.90000 | 3928.01000 | 3930.29000 | 236.3472 | 929251.0700 | 3931.71983 2014-03-05 03:07:00 | 3933.15000 | 3933.98000 | 3930.14000 | 3933.12000 | 267.0871 | 1050298.5000 | 3932.41980 2014-03-05 03:08:00 | 3932.92000 | 3933.99000 | 3928.00000 | 3930.44000 | 366.8481 | 1442369.5700 | 3931.78982 2014-03-05 03:09:00 | 3930.45000 | 3933.00000 | 3925.13000 | 3928.70000 | 288.8692 | 1135212.5200 | 3929.84994 2014-03-05 03:10:00 | 3926.43000 | 3931.97000 | 3925.21000 | 3926.00000 | 152.5159 | 599065.5900 | 3927.88984 2014-03-05 03:11:00 | 3925.94000 | 3925.94000 | 3920.10000 | 3920.76000 | 201.6308 | 790983.6400 | 3922.93004 2014-03-05 03:12:00 | 3921.21000 | 3925.00000 | 3900.00000 | 3900.23000 | 432.3734 | 1694588.3100 | 3919.27038 2014-03-05 03:13:00 | 3900.18000 | 3918.08000 | 3900.18000 | 3907.36000 | 236.9589 | 927206.0100 | 3912.93993 2014-03-05 03:14:00 | 3910.00000 | 3912.00000 | 3900.00000 | 3903.38000 | 162.8979 | 636303.5000 | 3906.14991 2014-03-05 03:15:00 | 3904.15000 | 3907.00000 | 3900.17000 | 3905.15000 | 247.0572 | 964760.9100 | 3905.00982 2014-03-05 03:16:00 | 3905.72000 | 3910.09000 | 3903.41000 | 3910.09000 | 195.9831 | 765605.9900 | 3906.49015 2014-03-05 03:17:00 | 3910.36000 | 3915.36000 | 3910.00000 | 3913.56000 | 181.3001 | 709296.9000 | 3912.28001 2014-03-05 03:18:00 | 3913.43000 | 3915.00000 | 3912.09000 | 3914.45000 | 274.5148 | 1074423.3100 | 3913.89963 2014-03-05 03:19:00 | 3912.71000 | 3921.00000 | 3912.71000 | 3920.19000 | 203.8510 | 798500.7100 | 3917.08005 2014-03-05 03:20:00 | 3920.06000 | 3920.06000 | 3913.50000 | 3913.77000 | 236.2630 | 925484.9300 | 3917.18018 2014-03-05 03:21:00 | 3915.02000 | 3916.79000 | 3912.81000 | 3912.81000 | 121.5839 | 476041.0000 | 3915.33012 2014-03-05 03:22:00 | 3916.54000 | 3918.99000 | 3913.00000 | 3915.00000 | 203.0761 | 795044.9700 | 3915.00980 2014-03-05 03:23:00 | 3915.06000 | 3918.99000 | 3915.01000 | 3918.60000 | 257.8012 | 1009735.0400 | 3916.72008 2014-03-05 03:24:00 | 3918.85000 | 3919.00000 | 3916.00000 | 3919.00000 | 256.8477 | 1006272.7400 | 3917.77985 2014-03-05 03:25:00 | 3919.82000 | 3925.00000 | 3918.99000 | 3924.39000 | 298.3060 | 1169917.3100 | 3921.86970 2014-03-05 03:26:00 | 3922.21000 | 3929.00000 | 3916.50000 | 3928.46000 | 232.3520 | 911828.1000 | 3924.34012 2014-03-05 03:27:00 | 3928.84000 | 3930.72000 | 3922.75000 | 3929.99000 | 290.1667 | 1139745.5300 | 3927.89975 2014-03-05 03:28:00 | 3931.89000 | 3935.00000 | 3930.51000 | 3932.59000 | 141.6209 | 556975.0000 | 3932.86003 2014-03-05 03:29:00 | 3935.00000 | 3935.10000 | 3929.21000 | 3931.11000 | 222.1372 | 873641.2500 | 3932.88984 2014-03-05 03:30:00 | 3932.05000 | 3940.02000 | 3931.15000 | 3940.01000 | 196.1190 | 771971.2600 | 3936.23995 2014-03-05 03:31:00 | 3940.02000 | 3949.99000 | 3940.00000 | 3948.31000 | 216.7489 | 854814.4100 | 3943.79994 2014-03-05 03:32:00 | 3949.90000 | 3950.00000 | 3938.55000 | 3941.53000 | 282.4761 | 1114882.2000 | 3946.81972 2014-03-05 03:33:00 | 3942.62000 | 3954.97000 | 3938.92000 | 3952.66000 | 134.5159 | 530733.9000 | 3945.50986 2014-03-05 03:34:00 | 3952.48000 | 3954.83000 | 3946.00000 | 3949.80000 | 272.9383 | 1078062.6200 | 3949.83988 2014-03-05 03:35:00 | 3949.12000 | 3949.12000 | 3940.00000 | 3940.92000 | 319.2751 | 1259358.3400 | 3944.43041 2014-03-05 03:36:00 | 3940.95000 | 3949.99000 | 3938.05000 | 3940.16000 | 387.3840 | 1527242.0500 | 3942.45039 2014-03-05 03:37:00 | 3940.00000 | 3944.98000 | 3939.99000 | 3943.65000 | 245.3437 | 967248.1600 | 3942.42023 2014-03-05 03:38:00 | 3943.00000 | 3944.98000 | 3942.00000 | 3943.48000 | 208.1468 | 820758.1800 | 3943.16983 2014-03-05 03:39:00 | 3943.98000 | 3948.87000 | 3943.01000 | 3945.84000 | 140.8930 | 555783.5700 | 3944.72011 2014-03-05 03:40:00 | 3946.85000 | 3949.83000 | 3943.82000 | 3948.78000 | 268.8488 | 1061353.2700 | 3947.76992 2014-03-05 03:41:00 | 3948.00000 | 3958.50000 | 3946.24000 | 3946.49000 | 248.4949 | 981751.2500 | 3950.78968 2014-03-05 03:42:00 | 3948.93000 | 3954.65000 | 3946.01000 | 3947.01000 | 324.3169 | 1280607.5100 | 3948.62975 2014-03-05 03:43:00 | 3946.96000 | 3949.73000 | 3945.00000 | 3947.47000 | 168.7290 | 666064.5500 | 3947.53996 2014-03-05 03:44:00 | 3948.84000 | 3948.90000 | 3940.00000 | 3942.12000 | 214.1548 | 844630.8100 | 3944.01972 2014-03-05 03:45:00 | 3944.56000 | 3945.11000 | 3940.28000 | 3941.00000 | 279.4708 | 1101950.5700 | 3942.99006 2014-03-05 03:46:00 | 3941.47000 | 3944.44000 | 3940.00000 | 3940.00000 | 223.1091 | 879574.2300 | 3942.34995 2014-03-05 03:47:00 | 3939.99000 | 3940.70000 | 3936.00000 | 3937.86000 | 148.8439 | 586166.5300 | 3938.13015 2014-03-05 03:48:00 | 3938.53000 | 3944.92000 | 3936.01000 | 3944.50000 | 221.7890 | 874221.1500 | 3941.67994 2014-03-05 03:49:00 | 3943.41000 | 3944.86000 | 3940.00000 | 3941.52000 | 217.4742 | 857233.5100 | 3941.77023 2014-03-05 03:50:00 | 3940.49000 | 3944.64000 | 3940.00000 | 3942.10000 | 254.6310 | 1003612.6800 | 3941.44006 2014-03-05 03:51:00 | 3944.81000 | 3946.55000 | 3940.04000 | 3941.25000 | 209.9461 | 827739.7200 | 3942.62979 2014-03-05 03:52:00 | 3941.91000 | 3944.38000 | 3941.05000 | 3943.67000 | 198.6968 | 783411.9600 | 3942.74984 2014-03-05 03:53:00 | 3944.00000 | 3944.00000 | 3941.01000 | 3942.48000 | 277.8200 | 1095336.0300 | 3942.61000 2014-03-05 03:54:00 | 3942.90000 | 3943.89000 | 3940.28000 | 3940.50000 | 46.4560 | 183144.7800 | 3942.32995 2014-03-05 03:55:00 | 3941.62000 | 3943.93000 | 3938.21000 | 3943.81000 | 203.9878 | 804071.0800 | 3941.75989 2014-03-05 03:56:00 | 3942.23000 | 3943.75000 | 3938.25000 | 3940.47000 | 321.7874 | 1268228.4800 | 3941.19979 2014-03-05 03:57:00 | 3942.68000 | 3943.71000 | 3940.01000 | 3943.71000 | 106.0561 | 418098.6100 | 3942.23990 2014-03-05 03:58:00 | 3941.81000 | 3945.00000 | 3940.51000 | 3941.55000 | 268.8640 | 1060068.9100 | 3942.77027 2014-03-05 03:59:00 | 3942.34000 | 3944.90000 | 3940.51000 | 3942.79000 | 294.6559 | 1161686.6200 | 3942.51969 2014-03-05 04:00:00 | 3942.40000 | 3945.00000 | 3940.66000 | 3943.43000 | 181.3060 | 714864.1900 | 3942.85982 2014-03-05 04:01:00 | 3942.68000 | 3944.49000 | 3940.00000 | 3943.46000 | 129.4359 | 510194.7000 | 3941.67986 2014-03-05 04:02:00 | 3944.41000 | 3944.50000 | 3940.00000 | 3940.10000 | 84.2380 | 332079.8500 | 3942.15996 2014-03-05 04:03:00 | 3940.00000 | 3942.80000 | 3940.00000 | 3940.36000 | 167.9391 | 661894.9100 | 3941.27996 2014-03-05 04:04:00 | 3941.99000 | 3942.00000 | 3940.00000 | 3940.00000 | 71.5270 | 281895.2300 | 3941.09995 2014-03-05 04:05:00 | 3940.00000 | 3941.88000 | 3936.02000 | 3939.18000 | 144.8759 | 570590.7600 | 3938.47985 2014-03-05 04:06:00 | 3936.98000 | 3939.99000 | 3936.07000 | 3937.77000 | 187.8910 | 739878.9700 | 3937.81005 2014-03-05 04:07:00 | 3940.00000 | 3943.78000 | 3936.04000 | 3943.29000 | 149.8378 | 590479.3900 | 3940.78992 2014-03-05 04:08:00 | 3942.55000 | 3944.00000 | 3940.56000 | 3942.55000 | 147.1221 | 580033.3700 | 3942.53008 2014-03-05 04:09:00 | 3941.66000 | 3944.00000 | 3940.57000 | 3943.99000 | 114.8400 | 452787.5900 | 3942.77000 2014-03-05 04:10:00 | 3944.00000 | 3946.94000 | 3940.55000 | 3946.31000 | 163.5139 | 644836.7000 | 3943.62016 2014-03-05 04:11:00 | 3944.55000 | 3953.87000 | 3943.23000 | 3951.91000 | 150.6298 | 594596.2400 | 3947.39999 2014-03-05 04:12:00 | 3951.91000 | 3955.93000 | 3950.00000 | 3955.93000 | 69.2100 | 273558.6800 | 3952.59000 2014-03-05 04:13:00 | 3955.47000 | 3960.00000 | 3954.12000 | 3958.00000 | 114.7740 | 454198.5000 | 3957.33012 2014-03-05 04:14:00 | 3958.00000 | 3963.00000 | 3957.58000 | 3962.00000 | 106.8519 | 423089.6000 | 3959.59005 2014-03-05 04:15:00 | 3963.01000 | 3966.37000 | 3955.00000 | 3961.09000 | 133.3629 | 528403.9400 | 3962.15010 2014-03-05 04:16:00 | 3962.53000 | 3963.37000 | 3960.09000 | 3960.09000 | 165.5949 | 655921.2000 | 3960.99979 2014-03-05 04:17:00 | 3958.35000 | 3960.00000 | 3957.01000 | 3958.31000 | 98.1591 | 388591.2300 | 3958.78998 2014-03-05 04:18:00 | 3958.23000 | 3963.51000 | 3958.05000 | 3962.09000 | 95.9191 | 379939.3200 | 3961.03998 2014-03-05 04:19:00 | 3962.47000 | 3967.00000 | 3962.04000 | 3964.82000 | 118.4149 | 469417.8100 | 3964.17985 2014-03-05 04:20:00 | 3963.71000 | 3968.06000 | 3960.00000 | 3963.60000 | 116.7931 | 463072.9200 | 3964.90009 2014-03-05 04:21:00 | 3961.76000 | 3963.99000 | 3957.11000 | 3957.52000 | 109.1881 | 432457.9600 | 3960.66995 2014-03-05 04:22:00 | 3958.97000 | 3959.78000 | 3950.99000 | 3953.15000 | 84.7410 | 335254.8600 | 3956.23002 2014-03-05 04:23:00 | 3953.97000 | 3955.99000 | 3950.00000 | 3954.00000 | 90.2870 | 356929.6300 | 3953.27993 2014-03-05 04:24:00 | 3952.80000 | 3954.89000 | 3951.29000 | 3952.90000 | 184.6408 | 730038.3200 | 3953.83004 2014-03-05 04:25:00 | 3953.35000 | 3956.22000 | 3952.00000 | 3955.42000 | 121.4670 | 480328.9600 | 3954.39991 2014-03-05 04:26:00 | 3955.65000 | 3959.96000 | 3955.65000 | 3958.31000 | 136.2232 | 539216.2500 | 3958.33011 2014-03-05 04:27:00 | 3959.51000 | 3959.91000 | 3954.00000 | 3954.00000 | 185.7198 | 734935.9100 | 3957.22999 2014-03-05 04:28:00 | 3954.00000 | 3960.00000 | 3950.01000 | 3951.73000 | 125.0170 | 494416.0600 | 3954.78991 2014-03-05 04:29:00 | 3950.01000 | 3955.47000 | 3950.00000 | 3950.28000 | 152.2249 | 601585.0300 | 3951.94980 2014-03-05 04:30:00 | 3950.08000 | 3952.00000 | 3949.78000 | 3949.78000 | 104.6091 | 413285.4300 | 3950.75998 2014-03-05 04:31:00 | 3949.40000 | 3950.09000 | 3940.00000 | 3942.73000 | 102.4570 | 404214.2800 | 3945.20992 2014-03-05 04:32:00 | 3943.74000 | 3944.99000 | 3940.11000 | 3940.27000 | 155.9379 | 614696.1300 | 3941.92992 2014-03-05 04:33:00 | 3942.45000 | 3944.27000 | 3931.25000 | 3938.08000 | 148.4079 | 584602.4100 | 3939.15992 2014-03-05 04:34:00 | 3936.55000 | 3940.00000 | 3932.30000 | 3939.99000 | 97.4169 | 383616.0500 | 3937.87992 2014-03-05 04:35:00 | 3939.59000 | 3940.00000 | 3931.81000 | 3932.01000 | 109.9050 | 432887.1900 | 3938.73986 2014-03-05 04:36:00 | 3937.18000 | 3940.00000 | 3932.01000 | 3937.08000 | 167.3502 | 658772.2800 | 3936.49001 2014-03-05 04:37:00 | 3938.27000 | 3940.00000 | 3932.10000 | 3935.56000 | 115.3891 | 454185.4500 | 3936.11997 2014-03-05 04:38:00 | 3935.51000 | 3939.97000 | 3933.40000 | 3938.49000 | 142.8109 | 562239.3000 | 3936.95003 2014-03-05 04:39:00 | 3937.32000 | 3939.87000 | 3937.16000 | 3938.60000 | 48.1390 | 189607.3900 | 3938.74999 2014-03-05 04:40:00 | 3939.00000 | 3943.94000 | 3939.00000 | 3941.01000 | 69.3540 | 273387.8500 | 3941.92007 2014-03-05 04:41:00 | 3943.99000 | 3943.99000 | 3933.56000 | 3936.10000 | 176.8452 | 696326.3000 | 3937.48979 2014-03-05 04:42:00 | 3937.57000 | 3947.15000 | 3936.18000 | 3942.43000 | 138.4451 | 545459.8200 | 3939.89983 2014-03-05 04:43:00 | 3942.46000 | 3950.00000 | 3942.46000 | 3947.84000 | 156.6671 | 618621.9800 | 3948.63989 2014-03-05 04:44:00 | 3949.99000 | 3954.20000 | 3946.09000 | 3954.19000 | 124.5191 | 491693.4000 | 3948.73997 2014-03-05 04:45:00 | 3950.14000 | 3959.00000 | 3948.34000 | 3957.06000 | 166.1911 | 657167.6900 | 3954.29004 2014-03-05 04:46:00 | 3958.14000 | 3959.00000 | 3949.62000 | 3950.00000 | 107.1850 | 423617.7200 | 3952.20987 2014-03-05 04:47:00 | 3950.39000 | 3957.86000 | 3950.00000 | 3956.00000 | 132.5729 | 524063.3200 | 3953.02010 2014-03-05 04:48:00 | 3956.00000 | 3965.00000 | 3953.74000 | 3953.74000 | 66.4251 | 262984.2100 | 3959.10992 2014-03-05 04:49:00 | 3954.99000 | 3965.96000 | 3950.92000 | 3951.39000 | 139.8110 | 553475.5900 | 3958.74004 2014-03-05 04:50:00 | 3951.20000 | 3959.00000 | 3947.10000 | 3953.84000 | 202.4002 | 800097.9400 | 3953.05001 2014-03-05 04:51:00 | 3954.01000 | 3955.08000 | 3945.01000 | 3948.37000 | 133.9201 | 529040.6900 | 3950.42000 2014-03-05 04:52:00 | 3950.00000 | 3950.01000 | 3940.00000 | 3948.99000 | 147.8880 | 583776.1200 | 3947.41993 2014-03-05 04:53:00 | 3944.75000 | 3954.88000 | 3941.14000 | 3946.95000 | 144.4659 | 570469.8800 | 3948.81985 2014-03-05 04:54:00 | 3948.61000 | 3954.00000 | 3941.82000 | 3954.00000 | 237.8902 | 939276.3500 | 3948.36002 2014-03-05 04:55:00 | 3954.00000 | 3954.81000 | 3943.58000 | 3950.89000 | 218.6131 | 863591.6900 | 3950.32017 2014-03-05 04:56:00 | 3951.97000 | 3954.90000 | 3947.02000 | 3948.84000 | 195.7600 | 773430.2800 | 3950.91000 2014-03-05 04:57:00 | 3949.06000 | 3954.99000 | 3947.00000 | 3949.70000 | 220.3049 | 870268.1100 | 3950.28971 2014-03-05 04:58:00 | 3953.45000 | 3954.63000 | 3947.76000 | 3952.53000 | 212.7752 | 840695.9900 | 3951.09974 2014-03-05 04:59:00 | 3950.80000 | 3952.99000 | 3950.20000 | 3950.84000 | 106.4471 | 420672.5400 | 3951.93992 2014-03-05 05:00:00 | 3951.38000 | 3953.94000 | 3950.36000 | 3953.05000 | 171.0292 | 675992.8600 | 3952.49996 2014-03-05 05:01:00 | 3953.99000 | 3955.60000 | 3951.19000 | 3954.29000 | 143.5341 | 567443.4100 | 3953.37015 2014-03-05 05:02:00 | 3954.00000 | 3958.90000 | 3952.14000 | 3956.73000 | 164.6998 | 651440.4000 | 3955.31999 2014-03-05 05:03:00 | 3959.49000 | 3960.00000 | 3953.33000 | 3958.41000 | 204.2620 | 808272.9500 | 3957.04010 2014-03-05 05:04:00 | 3957.38000 | 3959.80000 | 3952.14000 | 3954.41000 | 211.2910 | 835522.8900 | 3954.37005 2014-03-05 05:05:00 | 3954.53000 | 3957.96000 | 3952.14000 | 3957.33000 | 132.9121 | 525739.1100 | 3955.54007 2014-03-05 05:06:00 | 3957.90000 | 3958.80000 | 3954.02000 | 3956.62000 | 200.7562 | 794336.0700 | 3956.71981 2014-03-05 05:07:00 | 3958.80000 | 3958.80000 | 3954.00000 | 3955.01000 | 151.3591 | 598971.8400 | 3957.28997 2014-03-05 05:08:00 | 3957.93000 | 3960.44000 | 3954.00000 | 3958.25000 | 145.6769 | 576378.0400 | 3956.54989 2014-03-05 05:09:00 | 3958.38000 | 3960.47000 | 3952.14000 | 3957.62000 | 138.2511 | 547092.6400 | 3957.24004 2014-03-05 05:10:00 | 3955.51000 | 3958.96000 | 3955.00000 | 3958.04000 | 182.1220 | 720720.3900 | 3957.35009 2014-03-05 05:11:00 | 3957.95000 | 3958.70000 | 3954.01000 | 3954.18000 | 167.5098 | 662747.5200 | 3956.46999 2014-03-05 05:12:00 | 3955.55000 | 3957.91000 | 3954.01000 | 3957.47000 | 217.7822 | 861389.5700 | 3955.28012 2014-03-05 05:13:00 | 3956.18000 | 3958.00000 | 3954.01000 | 3956.51000 | 206.1429 | 815522.0500 | 3956.10015 2014-03-05 05:14:00 | 3954.18000 | 3957.96000 | 3952.16000 | 3953.38000 | 138.9058 | 549430.9400 | 3955.41985 2014-03-05 05:15:00 | 3953.11000 | 3956.94000 | 3952.28000 | 3954.70000 | 243.7072 | 963774.0800 | 3954.63983 2014-03-05 05:16:00 | 3954.45000 | 3958.00000 | 3953.15000 | 3956.87000 | 281.4232 | 1113104.6800 | 3955.27023 2014-03-05 05:17:00 | 3956.16000 | 3957.97000 | 3950.00000 | 3953.87000 | 91.0849 | 360078.6500 | 3953.21988 2014-03-05 05:18:00 | 3950.87000 | 3953.95000 | 3950.87000 | 3950.87000 | 190.8659 | 754330.7700 | 3952.14980 2014-03-05 05:19:00 | 3951.60000 | 3955.68000 | 3950.00000 | 3954.62000 | 187.2658 | 740100.7800 | 3952.13980 2014-03-05 05:20:00 | 3955.93000 | 3958.00000 | 3950.10000 | 3956.43000 | 245.3253 | 970227.2200 | 3954.85971 2014-03-05 05:21:00 | 3953.00000 | 3956.90000 | 3952.01000 | 3954.57000 | 137.9081 | 545283.1100 | 3953.95993 2014-03-05 05:22:00 | 3953.91000 | 3957.99000 | 3953.21000 | 3957.01000 | 183.8362 | 727141.9700 | 3955.37982 2014-03-05 05:23:00 | 3956.06000 | 3958.00000 | 3953.33000 | 3955.62000 | 280.4723 | 1109447.4900 | 3955.64016 2014-03-05 05:24:00 | 3956.05000 | 3956.98000 | 3953.55000 | 3956.36000 | 207.7548 | 821749.1700 | 3955.37973 2014-03-05 05:25:00 | 3956.67000 | 3956.99000 | 3953.00000 | 3955.42000 | 143.2911 | 566760.7000 | 3955.31004 2014-03-05 05:26:00 | 3955.86000 | 3956.81000 | 3953.31000 | 3955.32000 | 141.1830 | 558415.6100 | 3955.26011 2014-03-05 05:27:00 | 3955.49000 | 3955.96000 | 3953.21000 | 3955.90000 | 130.4550 | 515944.2600 | 3954.95983 2014-03-05 05:28:00 | 3955.00000 | 3955.87000 | 3954.09000 | 3954.78000 | 119.6819 | 473346.7400 | 3955.04006 2014-03-05 05:29:00 | 3954.99000 | 3955.72000 | 3952.23000 | 3952.90000 | 92.9190 | 367333.8300 | 3953.26998 2014-03-05 05:30:00 | 3953.14000 | 3954.98000 | 3952.20000 | 3952.51000 | 211.2030 | 834995.5100 | 3953.52016 2014-03-05 05:31:00 | 3954.94000 | 3956.00000 | 3952.60000 | 3952.65000 | 194.3820 | 768627.3000 | 3954.21010 2014-03-05 05:32:00 | 3952.85000 | 3955.50000 | 3952.65000 | 3953.81000 | 222.1809 | 878519.0000 | 3954.07005 2014-03-05 05:33:00 | 3955.33000 | 3957.80000 | 3952.61000 | 3957.61000 | 66.5240 | 263117.6200 | 3955.23007 2014-03-05 05:34:00 | 3957.04000 | 3957.99000 | 3955.70000 | 3957.05000 | 117.5970 | 465322.9600 | 3956.92991 2014-03-05 05:35:00 | 3956.77000 | 3958.00000 | 3955.80000 | 3957.50000 | 158.4652 | 627102.0900 | 3957.34981 2014-03-05 05:36:00 | 3956.92000 | 3957.50000 | 3956.92000 | 3957.01000 | 6.2840 | 24867.9300 | 3957.34001 2014-03-05 05:37:00 | 3957.50000 | 3960.00000 | 3957.24000 | 3959.59000 | 91.7299 | 363124.8700 | 3958.63000 2014-03-05 05:38:00 | 3958.69000 | 3962.76000 | 3957.20000 | 3961.04000 | 119.3161 | 472348.6800 | 3958.79988 2014-03-05 05:39:00 | 3962.78000 | 3966.00000 | 3961.18000 | 3965.98000 | 78.4831 | 311010.4200 | 3962.77006 2014-03-05 05:40:00 | 3965.74000 | 3967.00000 | 3957.14000 | 3965.06000 | 177.1638 | 702240.2600 | 3963.79017 2014-03-05 05:41:00 | 3966.00000 | 3970.00000 | 3965.12000 | 3970.00000 | 29.7190 | 117916.5100 | 3967.70999 2014-03-05 05:42:00 | 3969.92000 | 3970.00000 | 3960.11000 | 3968.15000 | 157.5408 | 624792.6600 | 3965.91003 2014-03-05 05:43:00 | 3969.22000 | 3975.00000 | 3965.22000 | 3966.65000 | 260.5017 | 1034129.4000 | 3969.76011 2014-03-05 05:44:00 | 3967.48000 | 3967.92000 | 3965.29000 | 3966.34000 | 154.5480 | 613011.4900 | 3966.47992 2014-03-05 05:45:00 | 3965.18000 | 3969.67000 | 3956.69000 | 3959.99000 | 145.3271 | 575907.8400 | 3962.83989 2014-03-05 05:46:00 | 3958.71000 | 3964.99000 | 3957.06000 | 3964.18000 | 123.2599 | 488334.7900 | 3961.83000 2014-03-05 05:47:00 | 3964.94000 | 3967.00000 | 3962.77000 | 3966.23000 | 142.2389 | 563944.6500 | 3964.76996 2014-03-05 05:48:00 | 3965.52000 | 3975.44000 | 3964.32000 | 3972.47000 | 239.0371 | 948881.7600 | 3969.59983 2014-03-05 05:49:00 | 3971.76000 | 3974.98000 | 3968.00000 | 3968.07000 | 119.9479 | 476214.8400 | 3970.17994 2014-03-05 05:50:00 | 3968.00000 | 3973.35000 | 3965.00000 | 3971.54000 | 58.9809 | 234156.0800 | 3970.03001 2014-03-05 05:51:00 | 3968.51000 | 3972.38000 | 3962.61000 | 3965.70000 | 188.9201 | 749446.1900 | 3967.00001 2014-03-05 05:52:00 | 3963.09000 | 3970.00000 | 3960.78000 | 3962.24000 | 164.5851 | 652599.6800 | 3965.11980 2014-03-05 05:53:00 | 3965.93000 | 3966.72000 | 3960.84000 | 3961.00000 | 203.4782 | 806520.4200 | 3963.66991 2014-03-05 05:54:00 | 3960.78000 | 3960.78000 | 3953.96000 | 3959.93000 | 173.5880 | 687059.4200 | 3957.98991 2014-03-05 05:55:00 | 3959.93000 | 3959.93000 | 3955.01000 | 3956.12000 | 188.3659 | 745234.0100 | 3956.30981 2014-03-05 05:56:00 | 3955.51000 | 3960.00000 | 3955.00000 | 3956.57000 | 182.8732 | 723669.3500 | 3957.22015 2014-03-05 05:57:00 | 3957.25000 | 3959.96000 | 3955.00000 | 3955.78000 | 228.3732 | 903720.7400 | 3957.21018 2014-03-05 05:58:00 | 3957.67000 | 3957.96000 | 3950.00000 | 3950.68000 | 179.1558 | 708075.6500 | 3952.28981 2014-03-05 05:59:00 | 3952.35000 | 3957.78000 | 3950.07000 | 3955.05000 | 197.8702 | 782289.8200 | 3953.55001 2014-03-05 06:00:00 | 3955.09000 | 3958.00000 | 3951.51000 | 3954.45000 | 316.7649 | 1252972.8000 | 3955.52959 2014-03-05 06:01:00 | 3951.65000 | 3955.01000 | 3951.00000 | 3951.50000 | 118.1389 | 467058.5300 | 3953.46997 2014-03-05 06:02:00 | 3952.31000 | 3959.99000 | 3951.83000 | 3957.45000 | 287.4591 | 1137148.1300 | 3955.85994 2014-03-05 06:03:00 | 3957.90000 | 3957.99000 | 3951.09000 | 3955.79000 | 380.4916 | 1504920.3700 | 3955.20015 2014-03-05 06:04:00 | 3956.18000 | 3956.80000 | 3951.03000 | 3953.21000 | 551.0525 | 2178421.0200 | 3953.20035 2014-03-05 06:05:00 | 3954.15000 | 3955.00000 | 3951.00000 | 3951.00000 | 505.7527 | 1999270.8500 | 3953.06034 2014-03-05 06:06:00 | 3950.20000 | 3953.00000 | 3950.00000 | 3950.96000 | 477.2498 | 1885757.2500 | 3951.29998 2014-03-05 06:07:00 | 3950.36000 | 3953.00000 | 3947.98000 | 3950.81000 | 475.1502 | 1877294.5200 | 3950.95002 2014-03-05 06:08:00 | 3951.54000 | 3951.65000 | 3941.00000 | 3942.99000 | 433.6686 | 1711655.1900 | 3946.91985 2014-03-05 06:09:00 | 3944.72000 | 3949.63000 | 3940.00000 | 3941.25000 | 432.4880 | 1705325.8700 | 3943.05978 2014-03-05 06:10:00 | 3941.87000 | 3941.87000 | 3932.18000 | 3939.23000 | 436.8746 | 1720044.9200 | 3937.15940 2014-03-05 06:11:00 | 3936.12000 | 3944.75000 | 3935.10000 | 3943.51000 | 513.3399 | 2023108.5800 | 3941.06999 2014-03-05 06:12:00 | 3940.00000 | 3944.00000 | 3935.01000 | 3937.31000 | 443.7219 | 1748632.5900 | 3940.83021 2014-03-05 06:13:00 | 3942.12000 | 3943.00000 | 3935.00000 | 3937.23000 | 478.2092 | 1882872.2500 | 3937.33991 2014-03-05 06:14:00 | 3937.58000 | 3938.00000 | 3935.01000 | 3937.96000 | 534.2605 | 2103175.0800 | 3936.61006 2014-03-05 06:15:00 | 3935.50000 | 3939.00000 | 3935.00000 | 3935.00000 | 138.0720 | 543479.1000 | 3936.20007 2014-03-05 06:16:00 | 3935.00000 | 3935.35000 | 3930.00000 | 3930.00000 | 398.5673 | 1567664.7100 | 3933.24973 2014-03-05 06:17:00 | 3930.00000 | 3938.06000 | 3920.16000 | 3931.38000 | 439.6234 | 1729038.9200 | 3933.00038 2014-03-05 06:18:00 | 3930.76000 | 3935.37000 | 3921.00000 | 3930.53000 | 323.8920 | 1272775.9700 | 3929.63017 2014-03-05 06:19:00 | 3930.55000 | 3934.50000 | 3926.00000 | 3926.00000 | 388.0751 | 1524738.9900 | 3928.97951 2014-03-05 06:20:00 | 3926.49000 | 3929.90000 | 3925.00000 | 3926.60000 | 450.2035 | 1768219.3000 | 3927.60040 2014-03-05 06:21:00 | 3927.49000 | 3929.85000 | 3925.51000 | 3926.97000 | 459.2214 | 1803505.0700 | 3927.31017 2014-03-05 06:22:00 | 3927.43000 | 3935.00000 | 3926.06000 | 3931.01000 | 564.1406 | 2217106.4700 | 3930.06009 2014-03-05 06:23:00 | 3934.98000 | 3938.27000 | 3928.10000 | 3930.76000 | 398.8670 | 1568899.2100 | 3933.38969 2014-03-05 06:24:00 | 3932.62000 | 3935.00000 | 3929.03000 | 3931.06000 | 548.4573 | 2156495.6800 | 3931.92963 2014-03-05 06:25:00 | 3931.85000 | 3934.99000 | 3930.00000 | 3934.65000 | 471.8101 | 1855327.1200 | 3932.36001 2014-03-05 06:26:00 | 3933.12000 | 3934.95000 | 3926.10000 | 3929.99000 | 535.8396 | 2106278.1200 | 3930.79994 2014-03-05 06:27:00 | 3926.10000 | 3932.81000 | 3926.10000 | 3930.63000 | 418.4475 | 1644331.1500 | 3929.59973 2014-03-05 06:28:00 | 3926.18000 | 3933.40000 | 3926.10000 | 3932.40000 | 472.2045 | 1855792.2500 | 3930.06054 2014-03-05 06:29:00 | 3932.36000 | 3934.99000 | 3928.54000 | 3932.07000 | 490.0037 | 1927405.4500 | 3933.45047 2014-03-05 06:30:00 | 3929.08000 | 3934.99000 | 3928.77000 | 3932.89000 | 575.2257 | 2262241.3600 | 3932.78937 2014-03-05 06:31:00 | 3934.61000 | 3934.91000 | 3931.00000 | 3933.15000 | 444.8015 | 1749315.5700 | 3932.80017 2014-03-05 06:32:00 | 3932.22000 | 3934.97000 | 3931.00000 | 3932.99000 | 438.4154 | 1724335.5700 | 3933.10948 2014-03-05 06:33:00 | 3933.83000 | 3937.01000 | 3931.41000 | 3937.01000 | 263.8197 | 1037829.6400 | 3933.85998 2014-03-05 06:34:00 | 3936.09000 | 3939.00000 | 3934.20000 | 3937.80000 | 455.7134 | 1794016.2200 | 3936.72039 2014-03-05 06:35:00 | 3937.18000 | 3938.69000 | 3934.00000 | 3937.98000 | 460.6914 | 1813359.6300 | 3936.17016 2014-03-05 06:36:00 | 3936.00000 | 3937.99000 | 3935.00000 | 3935.45000 | 342.1051 | 1346662.2700 | 3936.39957 2014-03-05 06:37:00 | 3937.04000 | 3937.98000 | 3935.01000 | 3937.74000 | 482.1131 | 1897968.5800 | 3936.77038 2014-03-05 06:38:00 | 3936.56000 | 3942.99000 | 3936.01000 | 3942.49000 | 230.2392 | 906748.6200 | 3938.28995 2014-03-05 06:39:00 | 3942.94000 | 3944.88000 | 3940.02000 | 3942.80000 | 461.3066 | 1818973.1600 | 3943.08960 2014-03-05 06:40:00 | 3943.39000 | 3944.90000 | 3940.00000 | 3943.43000 | 386.5775 | 1524054.6200 | 3942.42975 2014-03-05 06:41:00 | 3943.83000 | 3948.00000 | 3940.91000 | 3941.37000 | 485.2522 | 1913834.7600 | 3944.00027 2014-03-05 06:42:00 | 3941.01000 | 3942.99000 | 3935.04000 | 3938.60000 | 520.9990 | 2051964.7400 | 3938.51986 2014-03-05 06:43:00 | 3936.86000 | 3939.69000 | 3936.10000 | 3937.69000 | 539.2525 | 2123749.0400 | 3938.32034 2014-03-05 06:44:00 | 3939.20000 | 3942.93000 | 3937.00000 | 3939.41000 | 609.5078 | 2401192.2600 | 3939.55966 2014-03-05 06:45:00 | 3938.88000 | 3942.92000 | 3937.00000 | 3942.55000 | 423.7709 | 1669220.9600 | 3938.97010 2014-03-05 06:46:00 | 3939.26000 | 3943.99000 | 3937.40000 | 3939.69000 | 589.3532 | 2322930.0600 | 3941.49048 2014-03-05 06:47:00 | 3940.19000 | 3941.94000 | 3937.19000 | 3938.00000 | 160.5689 | 632609.3000 | 3939.79995 2014-03-05 06:48:00 | 3938.06000 | 3943.95000 | 3937.19000 | 3943.37000 | 351.8960 | 1386695.1900 | 3940.63964 2014-03-05 06:49:00 | 3939.78000 | 3943.84000 | 3939.78000 | 3943.09000 | 427.8259 | 1686309.9500 | 3941.57956 2014-03-05 06:50:00 | 3942.90000 | 3945.06000 | 3942.90000 | 3944.56000 | 248.7061 | 980792.1800 | 3943.57975 2014-03-05 06:51:00 | 3944.85000 | 3948.00000 | 3943.11000 | 3946.26000 | 494.4511 | 1951044.6800 | 3945.88013 2014-03-05 06:52:00 | 3946.25000 | 3948.00000 | 3945.29000 | 3948.00000 | 131.7339 | 519969.3500 | 3947.12013 2014-03-05 06:53:00 | 3947.00000 | 3948.00000 | 3947.00000 | 3948.00000 | 7.0400 | 27793.3200 | 3947.91000 2014-03-05 06:54:00 | 3948.00000 | 3950.00000 | 3947.99000 | 3948.21000 | 448.7405 | 1772026.7200 | 3948.89005 2014-03-05 06:55:00 | 3949.08000 | 3951.54000 | 3945.16000 | 3945.16000 | 498.8965 | 1970141.9200 | 3948.99955 2014-03-05 06:56:00 | 3945.06000 | 3951.33000 | 3942.90000 | 3946.82000 | 485.0670 | 1914141.9900 | 3946.13963 2014-03-05 06:57:00 | 3945.43000 | 3950.80000 | 3945.21000 | 3947.61000 | 533.4895 | 2106328.3600 | 3948.20993 2014-03-05 06:58:00 | 3948.08000 | 3949.98000 | 3946.00000 | 3946.01000 | 432.3423 | 1706904.7900 | 3948.04025 2014-03-05 06:59:00 | 3946.01000 | 3949.32000 | 3943.01000 | 3946.74000 | 408.4731 | 1611863.4800 | 3946.07032 2014-03-05 07:00:00 | 3946.99000 | 3949.00000 | 3945.46000 | 3946.27000 | 538.8556 | 2127099.8900 | 3947.43940 2014-03-05 07:01:00 | 3943.60000 | 3948.87000 | 3943.00000 | 3946.02000 | 464.2696 | 1832332.8600 | 3946.69995 2014-03-05 07:02:00 | 3946.31000 | 3948.91000 | 3943.08000 | 3943.30000 | 371.6716 | 1466512.0700 | 3945.72015 2014-03-05 07:03:00 | 3946.33000 | 3948.92000 | 3943.26000 | 3945.49000 | 511.3297 | 2017886.0200 | 3946.34996 2014-03-05 07:04:00 | 3946.25000 | 3948.99000 | 3945.01000 | 3947.41000 | 548.7447 | 2165960.6900 | 3947.11926 2014-03-05 07:05:00 | 3947.09000 | 3949.42000 | 3945.24000 | 3946.51000 | 556.4344 | 2196263.8100 | 3947.03063 2014-03-05 07:06:00 | 3948.45000 | 3950.00000 | 3945.33000 | 3946.32000 | 559.8910 | 2210214.6800 | 3947.58014 2014-03-05 07:07:00 | 3949.83000 | 3950.00000 | 3946.10000 | 3947.29000 | 565.0156 | 2230839.6100 | 3948.27938 2014-03-05 07:08:00 | 3949.93000 | 3951.00000 | 3946.92000 | 3946.92000 | 426.4927 | 1684040.8200 | 3948.58030 2014-03-05 07:09:00 | 3946.20000 | 3947.62000 | 3940.94000 | 3944.82000 | 265.1952 | 1045871.3000 | 3943.77967 2014-03-05 07:10:00 | 3944.97000 | 3947.61000 | 3940.00000 | 3940.64000 | 721.8375 | 2846450.3400 | 3943.33954 2014-03-05 07:11:00 | 3942.30000 | 3942.55000 | 3933.81000 | 3937.54000 | 450.5112 | 1774473.6900 | 3938.80014 2014-03-05 07:12:00 | 3934.74000 | 3946.91000 | 3934.74000 | 3943.14000 | 605.0905 | 2383790.3000 | 3939.56007 2014-03-05 07:13:00 | 3937.03000 | 3947.05000 | 3935.89000 | 3945.00000 | 527.6324 | 2080713.1200 | 3943.49032 2014-03-05 07:14:00 | 3945.00000 | 3945.00000 | 3936.59000 | 3937.52000 | 679.4436 | 2678659.2800 | 3942.43062 2014-03-05 07:15:00 | 3937.97000 | 3945.00000 | 3937.01000 | 3943.78000 | 407.9078 | 1607846.1600 | 3941.68978 2014-03-05 07:16:00 | 3942.88000 | 3945.00000 | 3940.60000 | 3941.93000 | 570.4098 | 2248789.4300 | 3942.40998 2014-03-05 07:17:00 | 3943.48000 | 3944.78000 | 3941.03000 | 3942.20000 | 677.6145 | 2671726.1100 | 3942.84077 2014-03-05 07:18:00 | 3943.16000 | 3945.00000 | 3942.00000 | 3942.56000 | 511.9647 | 2018686.5400 | 3943.01931 2014-03-05 07:19:00 | 3943.50000 | 3944.00000 | 3939.97000 | 3939.97000 | 230.6408 | 909391.1300 | 3942.89004 2014-03-05 07:20:00 | 3938.45000 | 3939.65000 | 3930.00000 | 3931.81000 | 600.0323 | 2361853.4300 | 3936.21035 2014-03-05 07:21:00 | 3931.75000 | 3935.30000 | 3930.11000 | 3933.75000 | 642.1659 | 2525271.8900 | 3932.42933 2014-03-05 07:22:00 | 3932.18000 | 3935.17000 | 3930.00000 | 3931.33000 | 569.4862 | 2239720.7500 | 3932.87946 2014-03-05 07:23:00 | 3933.68000 | 3934.69000 | 3930.00000 | 3933.39000 | 487.5221 | 1916917.6800 | 3931.96027 2014-03-05 07:24:00 | 3932.49000 | 3934.00000 | 3930.09000 | 3932.94000 | 449.6663 | 1768105.7600 | 3932.03958 2014-03-05 07:25:00 | 3932.73000 | 3933.00000 | 3930.87000 | 3930.87000 | 212.1721 | 834228.7700 | 3931.85011 2014-03-05 07:26:00 | 3930.87000 | 3933.00000 | 3930.00000 | 3930.67000 | 466.8506 | 1835399.8300 | 3931.45007 2014-03-05 07:27:00 | 3930.84000 | 3938.54000 | 3930.21000 | 3937.06000 | 318.4918 | 1252695.3500 | 3933.21015 2014-03-05 07:28:00 | 3935.48000 | 3937.98000 | 3930.00000 | 3932.02000 | 485.0754 | 1907767.4800 | 3932.92944 2014-03-05 07:29:00 | 3931.21000 | 3933.99000 | 3929.00000 | 3932.15000 | 476.6237 | 1873851.2200 | 3931.51045 2014-03-05 07:30:00 | 3930.60000 | 3932.62000 | 3928.00000 | 3928.75000 | 540.3602 | 2123761.6300 | 3930.27003 2014-03-05 07:31:00 | 3928.63000 | 3931.52000 | 3928.12000 | 3930.76000 | 359.4274 | 1412430.7900 | 3929.66976 2014-03-05 07:32:00 | 3929.19000 | 3932.00000 | 3920.45000 | 3923.90000 | 312.1336 | 1225995.3300 | 3927.79029 2014-03-05 07:33:00 | 3924.24000 | 3930.83000 | 3922.96000 | 3923.85000 | 503.5055 | 1977104.7100 | 3926.67942 2014-03-05 07:34:00 | 3923.43000 | 3930.50000 | 3920.75000 | 3920.75000 | 444.7521 | 1745518.6100 | 3924.70024 2014-03-05 07:35:00 | 3920.20000 | 3921.99000 | 3920.00000 | 3921.76000 | 427.6335 | 1676729.6800 | 3920.95038 2014-03-05 07:36:00 | 3920.55000 | 3924.99000 | 3920.00000 | 3922.81000 | 506.8995 | 1988429.8500 | 3922.72994 2014-03-05 07:37:00 | 3922.79000 | 3926.93000 | 3920.54000 | 3925.29000 | 425.1234 | 1668333.0000 | 3924.35036 2014-03-05 07:38:00 | 3924.12000 | 3926.00000 | 3920.64000 | 3922.29000 | 544.8696 | 2137490.6700 | 3922.93994 2014-03-05 07:39:00 | 3922.53000 | 3925.00000 | 3920.00000 | 3920.07000 | 534.8304 | 2097679.6000 | 3922.14005 2014-03-05 07:40:00 | 3921.99000 | 3924.43000 | 3916.01000 | 3917.60000 | 282.0147 | 1105486.3200 | 3919.95962 2014-03-05 07:41:00 | 3916.35000 | 3918.76000 | 3913.07000 | 3913.08000 | 134.1349 | 525257.3800 | 3915.88982 2014-03-05 07:42:00 | 3913.69000 | 3918.56000 | 3911.00000 | 3911.62000 | 545.0586 | 2133277.5900 | 3913.84981 2014-03-05 07:43:00 | 3912.42000 | 3918.78000 | 3910.00000 | 3910.00000 | 431.2161 | 1688292.6100 | 3915.18957 2014-03-05 07:44:00 | 3910.00000 | 3918.72000 | 3909.00000 | 3909.91000 | 243.1263 | 951418.6900 | 3913.26977 2014-03-05 07:45:00 | 3909.82000 | 3910.04000 | 3905.00000 | 3909.52000 | 365.2434 | 1427294.6800 | 3907.79032 2014-03-05 07:46:00 | 3907.64000 | 3922.00000 | 3907.55000 | 3914.59000 | 415.5372 | 1625523.2300 | 3911.85970 2014-03-05 07:47:00 | 3914.90000 | 3921.98000 | 3910.47000 | 3912.14000 | 260.2669 | 1019449.7100 | 3916.93979 2014-03-05 07:48:00 | 3912.74000 | 3914.86000 | 3906.00000 | 3906.05000 | 568.8783 | 2224780.3800 | 3910.81975 2014-03-05 07:49:00 | 3907.39000 | 3907.68000 | 3903.01000 | 3904.04000 | 423.5422 | 1654283.9100 | 3905.83024 2014-03-05 07:50:00 | 3904.01000 | 3907.53000 | 3902.10000 | 3904.07000 | 561.1272 | 2191021.8200 | 3904.67959 2014-03-05 07:51:00 | 3903.90000 | 3905.82000 | 3901.00000 | 3901.91000 | 356.6850 | 1391813.3300 | 3902.07954 2014-03-05 07:52:00 | 3900.70000 | 3907.00000 | 3900.00000 | 3905.27000 | 460.3899 | 1797343.7700 | 3903.95999 2014-03-05 07:53:00 | 3906.14000 | 3907.50000 | 3900.00000 | 3902.95000 | 339.0366 | 1323446.3800 | 3903.54971 2014-03-05 07:54:00 | 3900.84000 | 3903.71000 | 3883.00000 | 3885.34000 | 361.3312 | 1406980.5100 | 3893.88011 2014-03-05 07:55:00 | 3887.44000 | 3899.73000 | 3883.46000 | 3886.87000 | 494.6648 | 1924250.5300 | 3890.00933 2014-03-05 07:56:00 | 3888.04000 | 3894.66000 | 3883.15000 | 3888.66000 | 580.5224 | 2257355.9000 | 3888.49036 2014-03-05 07:57:00 | 3893.11000 | 3900.00000 | 3887.02000 | 3890.58000 | 475.1714 | 1849006.2200 | 3891.24018 2014-03-05 07:58:00 | 3887.85000 | 3898.09000 | 3887.85000 | 3889.74000 | 533.9767 | 2077259.7900 | 3890.16954 2014-03-05 07:59:00 | 3888.67000 | 3899.99000 | 3888.34000 | 3895.42000 | 577.9365 | 2250975.8300 | 3894.84949 2014-03-05 08:00:00 | 3897.34000 | 3904.42000 | 3895.18000 | 3897.30000 | 446.7901 | 1742588.5000 | 3900.24001 2014-03-05 08:01:00 | 3897.56000 | 3901.15000 | 3896.10000 | 3899.88000 | 549.7732 | 2143197.4300 | 3898.33045 2014-03-05 08:02:00 | 3897.95000 | 3900.00000 | 3895.98000 | 3895.98000 | 394.1304 | 1536430.7800 | 3898.28004 2014-03-05 08:03:00 | 3895.41000 | 3895.41000 | 3883.00000 | 3890.08000 | 307.7433 | 1197530.7200 | 3891.33026 2014-03-05 08:04:00 | 3890.01000 | 3898.87000 | 3889.96000 | 3896.30000 | 471.9329 | 1837395.5700 | 3893.34036 2014-03-05 08:05:00 | 3894.87000 | 3899.10000 | 3889.96000 | 3891.31000 | 540.0445 | 2103365.8200 | 3894.80063 2014-03-05 08:06:00 | 3895.24000 | 3896.60000 | 3889.96000 | 3890.10000 | 416.5383 | 1621312.7500 | 3892.34982 2014-03-05 08:07:00 | 3892.26000 | 3892.42000 | 3885.00000 | 3889.25000 | 598.0564 | 2324830.1200 | 3887.30944 2014-03-05 08:08:00 | 3889.12000 | 3893.89000 | 3888.41000 | 3891.65000 | 507.1754 | 1973586.6600 | 3891.32940 2014-03-05 08:09:00 | 3890.45000 | 3892.99000 | 3887.03000 | 3888.35000 | 345.6954 | 1344810.3400 | 3890.15959 2014-03-05 08:10:00 | 3888.02000 | 3888.47000 | 3880.41000 | 3886.59000 | 448.5779 | 1742653.3800 | 3884.83976 2014-03-05 08:11:00 | 3885.80000 | 3889.97000 | 3881.01000 | 3888.23000 | 563.8456 | 2189992.8700 | 3884.02936 2014-03-05 08:12:00 | 3888.53000 | 3889.99000 | 3885.05000 | 3886.33000 | 674.8156 | 2622825.5600 | 3886.72924 2014-03-05 08:13:00 | 3885.88000 | 3893.60000 | 3885.10000 | 3889.13000 | 581.0771 | 2260099.1800 | 3889.49957 2014-03-05 08:14:00 | 3889.36000 | 3892.94000 | 3888.11000 | 3889.32000 | 528.8814 | 2057211.2000 | 3889.74019 2014-03-05 08:15:00 | 3890.00000 | 3892.62000 | 3888.15000 | 3892.62000 | 123.9589 | 482109.8100 | 3889.26997 2014-03-05 08:16:00 | 3890.93000 | 3900.00000 | 3890.34000 | 3899.01000 | 415.3878 | 1617902.2300 | 3894.91977 2014-03-05 08:17:00 | 3899.73000 | 3907.37000 | 3898.00000 | 3905.00000 | 436.5913 | 1703710.4500 | 3902.30015 2014-03-05 08:18:00 | 3904.91000 | 3906.00000 | 3897.32000 | 3897.99000 | 342.6454 | 1336868.6200 | 3901.60960 2014-03-05 08:19:00 | 3899.12000 | 3905.20000 | 3897.88000 | 3902.03000 | 193.1942 | 753874.7100 | 3902.16021 2014-03-05 08:20:00 | 3902.67000 | 3904.91000 | 3901.00000 | 3904.18000 | 501.7121 | 1958272.6400 | 3903.18027 2014-03-05 08:21:00 | 3904.32000 | 3909.00000 | 3903.50000 | 3908.88000 | 306.5591 | 1198039.0600 | 3908.01993 2014-03-05 08:22:00 | 3908.94000 | 3909.02000 | 3906.07000 | 3907.54000 | 211.6200 | 826985.6000 | 3907.88000 2014-03-05 08:23:00 | 3908.11000 | 3909.00000 | 3903.60000 | 3903.60000 | 496.3112 | 1939087.8300 | 3907.00015 2014-03-05 08:24:00 | 3904.56000 | 3906.06000 | 3901.33000 | 3903.01000 | 247.7100 | 967074.5500 | 3904.06000 2014-03-05 08:25:00 | 3901.38000 | 3905.26000 | 3901.00000 | 3903.46000 | 366.3711 | 1429678.9000 | 3902.27010 2014-03-05 08:26:00 | 3902.98000 | 3903.47000 | 3900.00000 | 3900.47000 | 632.3984 | 2467276.9900 | 3901.45974 2014-03-05 08:27:00 | 3900.64000 | 3902.11000 | 3900.16000 | 3901.92000 | 337.2371 | 1315679.8600 | 3901.34975 2014-03-05 08:28:00 | 3901.55000 | 3904.98000 | 3901.02000 | 3903.64000 | 525.6634 | 2051532.9100 | 3902.75045 2014-03-05 08:29:00 | 3903.25000 | 3904.90000 | 3901.06000 | 3904.00000 | 318.6966 | 1243981.2100 | 3903.33972 2014-03-05 08:30:00 | 3904.09000 | 3904.58000 | 3902.00000 | 3902.22000 | 548.8520 | 2142306.8300 | 3903.25028 2014-03-05 08:31:00 | 3903.99000 | 3904.58000 | 3900.01000 | 3901.93000 | 655.5126 | 2558105.6100 | 3902.45044 2014-03-05 08:32:00 | 3902.70000 | 3902.70000 | 3893.46000 | 3896.31000 | 527.0716 | 2054224.6900 | 3897.43021 2014-03-05 08:33:00 | 3896.89000 | 3897.61000 | 3885.04000 | 3885.44000 | 522.3314 | 2032213.9900 | 3890.66019 2014-03-05 08:34:00 | 3886.30000 | 3886.30000 | 3878.60000 | 3879.96000 | 97.0401 | 376811.4500 | 3883.05000 2014-03-05 08:35:00 | 3879.03000 | 3884.84000 | 3878.99000 | 3884.54000 | 509.4060 | 1977722.5300 | 3882.40947 2014-03-05 08:36:00 | 3883.75000 | 3884.76000 | 3871.00000 | 3877.72000 | 447.0335 | 1734400.8300 | 3879.80041 2014-03-05 08:37:00 | 3876.47000 | 3884.27000 | 3872.16000 | 3882.17000 | 448.3457 | 1738738.0700 | 3878.11950 2014-03-05 08:38:00 | 3883.07000 | 3884.35000 | 3877.24000 | 3880.08000 | 542.2826 | 2105417.9500 | 3882.51037 2014-03-05 08:39:00 | 3879.66000 | 3880.08000 | 3872.18000 | 3875.01000 | 610.7322 | 2368364.7900 | 3877.91035 2014-03-05 08:40:00 | 3876.97000 | 3877.82000 | 3871.00000 | 3871.01000 | 635.9385 | 2463116.6600 | 3873.19975 2014-03-05 08:41:00 | 3871.00000 | 3871.00000 | 3860.00000 | 3861.09000 | 408.8431 | 1580530.5000 | 3865.86033 2014-03-05 08:42:00 | 3861.08000 | 3871.01000 | 3861.00000 | 3863.06000 | 458.0902 | 1770752.0700 | 3865.51002 2014-03-05 08:43:00 | 3865.57000 | 3866.00000 | 3860.15000 | 3860.52000 | 575.0961 | 2221871.8700 | 3863.47942 2014-03-05 08:44:00 | 3861.73000 | 3865.55000 | 3860.00000 | 3863.77000 | 540.6544 | 2088380.5400 | 3862.69061 2014-03-05 08:45:00 | 3863.12000 | 3866.92000 | 3863.01000 | 3865.59000 | 669.8962 | 2589356.2100 | 3865.30935 2014-03-05 08:46:00 | 3865.06000 | 3869.00000 | 3864.44000 | 3868.17000 | 263.7973 | 1020233.5500 | 3867.48982 2014-03-05 08:47:00 | 3868.54000 | 3869.00000 | 3864.22000 | 3867.72000 | 265.4400 | 1026506.7200 | 3867.19000 2014-03-05 08:48:00 | 3866.00000 | 3866.94000 | 3861.20000 | 3862.25000 | 585.6959 | 2263175.2600 | 3864.07937 2014-03-05 08:49:00 | 3862.42000 | 3868.69000 | 3861.20000 | 3863.15000 | 458.4711 | 1771449.8000 | 3863.82013 2014-03-05 08:50:00 | 3863.15000 | 3863.15000 | 3856.33000 | 3857.06000 | 501.0412 | 1933688.4600 | 3859.34016 2014-03-05 08:51:00 | 3856.07000 | 3861.00000 | 3853.05000 | 3861.00000 | 381.8258 | 1472808.9100 | 3857.27959 2014-03-05 08:52:00 | 3861.44000 | 3865.00000 | 3856.03000 | 3861.42000 | 499.9406 | 1929830.6500 | 3860.12007 2014-03-05 08:53:00 | 3862.00000 | 3862.17000 | 3856.09000 | 3862.02000 | 347.7222 | 1342093.1400 | 3859.67020 2014-03-05 08:54:00 | 3861.33000 | 3862.07000 | 3857.12000 | 3859.38000 | 521.2105 | 2011721.5700 | 3859.71007 2014-03-05 08:55:00 | 3857.48000 | 3860.27000 | 3853.00000 | 3855.52000 | 357.0582 | 1377177.1600 | 3857.00984 2014-03-05 08:56:00 | 3856.35000 | 3860.00000 | 3853.01000 | 3854.66000 | 338.8163 | 1306709.5100 | 3856.68968 2014-03-05 08:57:00 | 3853.67000 | 3855.19000 | 3850.01000 | 3854.83000 | 493.2723 | 1900499.3500 | 3852.84029 2014-03-05 08:58:00 | 3854.54000 | 3855.19000 | 3851.00000 | 3855.18000 | 531.5993 | 2048533.8300 | 3853.52990 2014-03-05 08:59:00 | 3855.00000 | 3855.18000 | 3850.24000 | 3850.24000 | 361.6084 | 1393237.2800 | 3852.88985 2014-03-05 09:00:00 | 3850.02000 | 3853.79000 | 3846.91000 | 3850.87000 | 296.2242 | 1140804.0000 | 3851.15032 2014-03-05 09:01:00 | 3851.02000 | 3862.10000 | 3847.00000 | 3859.00000 | 446.0588 | 1718209.5200 | 3851.97986 2014-03-05 09:02:00 | 3855.25000 | 3868.02000 | 3851.00000 | 3863.01000 | 358.7216 | 1384819.8000 | 3860.43015 2014-03-05 09:03:00 | 3864.39000 | 3868.00000 | 3854.29000 | 3859.94000 | 268.9042 | 1038233.8300 | 3860.98029 2014-03-05 09:04:00 | 3861.99000 | 3867.81000 | 3855.05000 | 3865.23000 | 394.6472 | 1524072.1000 | 3861.85971 2014-03-05 09:05:00 | 3865.00000 | 3881.80000 | 3862.00000 | 3881.63000 | 320.7452 | 1242002.3800 | 3872.23960 2014-03-05 09:06:00 | 3879.01000 | 3880.38000 | 3871.28000 | 3877.27000 | 387.9559 | 1504325.8700 | 3877.56959 2014-03-05 09:07:00 | 3877.01000 | 3884.71000 | 3874.10000 | 3881.00000 | 263.7357 | 1023212.6700 | 3879.68971 2014-03-05 09:08:00 | 3883.65000 | 3884.71000 | 3878.10000 | 3878.10000 | 296.4798 | 1151020.6200 | 3882.28999 2014-03-05 09:09:00 | 3878.04000 | 3881.76000 | 3876.30000 | 3877.00000 | 583.6716 | 2264243.2700 | 3879.31024 2014-03-05 09:10:00 | 3878.81000 | 3880.50000 | 3865.00000 | 3876.20000 | 441.6262 | 1710740.4100 | 3873.72957 2014-03-05 09:11:00 | 3876.31000 | 3876.31000 | 3865.08000 | 3875.50000 | 494.1840 | 1913154.4700 | 3871.34051 2014-03-05 09:12:00 | 3874.36000 | 3876.03000 | 3870.70000 | 3871.04000 | 299.8182 | 1161156.9300 | 3872.86986 2014-03-05 09:13:00 | 3870.78000 | 3876.10000 | 3870.78000 | 3874.21000 | 394.4397 | 1528000.1700 | 3873.84997 2014-03-05 09:14:00 | 3874.67000 | 3880.00000 | 3872.22000 | 3879.04000 | 236.8130 | 918183.4300 | 3877.25019 2014-03-05 09:15:00 | 3879.74000 | 3879.88000 | 3876.00000 | 3879.44000 | 373.3192 | 1447985.5000 | 3878.67992 2014-03-05 09:16:00 | 3877.92000 | 3879.80000 | 3872.03000 | 3873.43000 | 307.1171 | 1190576.2500 | 3876.61977 2014-03-05 09:17:00 | 3872.44000 | 3874.41000 | 3863.66000 | 3866.29000 | 456.3015 | 1765175.0300 | 3868.44018 2014-03-05 09:18:00 | 3869.08000 | 3879.00000 | 3866.23000 | 3873.59000 | 319.2108 | 1236731.2600 | 3874.34007 2014-03-05 09:19:00 | 3873.91000 | 3878.00000 | 3873.30000 | 3876.79000 | 474.4985 | 1839156.1500 | 3875.99982 2014-03-05 09:20:00 | 3875.00000 | 3878.00000 | 3865.90000 | 3870.01000 | 355.8949 | 1378434.3100 | 3873.14953 2014-03-05 09:21:00 | 3868.71000 | 3870.01000 | 3861.27000 | 3865.15000 | 332.5218 | 1286004.8300 | 3867.43015 2014-03-05 09:22:00 | 3863.99000 | 3870.00000 | 3860.00000 | 3870.00000 | 201.1932 | 778076.6400 | 3867.31017 2014-03-05 09:23:00 | 3870.00000 | 3878.00000 | 3870.00000 | 3878.00000 | 226.2619 | 876540.7300 | 3874.01011 2014-03-05 09:24:00 | 3871.00000 | 3882.27000 | 3871.00000 | 3880.93000 | 396.8566 | 1539319.1400 | 3878.77965 2014-03-05 09:25:00 | 3881.06000 | 3885.00000 | 3879.00000 | 3881.43000 | 331.0853 | 1285405.5200 | 3882.39960 2014-03-05 09:26:00 | 3880.00000 | 3880.00000 | 3875.10000 | 3879.04000 | 406.4431 | 1576093.1700 | 3877.77033 2014-03-05 09:27:00 | 3879.69000 | 3879.69000 | 3876.10000 | 3879.01000 | 441.0276 | 1710631.2400 | 3878.73973 2014-03-05 09:28:00 | 3878.55000 | 3879.64000 | 3860.00000 | 3873.52000 | 342.0272 | 1323412.6600 | 3869.31975 2014-03-05 09:29:00 | 3874.84000 | 3878.90000 | 3861.29000 | 3864.49000 | 483.3639 | 1871735.1300 | 3872.31049 2014-03-05 09:30:00 | 3867.03000 | 3874.87000 | 3856.02000 | 3859.30000 | 314.1313 | 1214151.8700 | 3865.11010 2014-03-05 09:31:00 | 3857.82000 | 3869.91000 | 3856.09000 | 3868.86000 | 280.9493 | 1085250.9200 | 3862.79995 2014-03-05 09:32:00 | 3868.84000 | 3869.00000 | 3861.85000 | 3865.09000 | 448.5650 | 1733815.5900 | 3865.24942 2014-03-05 09:33:00 | 3864.82000 | 3865.86000 | 3857.12000 | 3860.00000 | 281.7533 | 1088266.7100 | 3862.48024 2014-03-05 09:34:00 | 3860.00000 | 3865.79000 | 3860.00000 | 3861.20000 | 359.1616 | 1387017.6500 | 3861.82015 2014-03-05 09:35:00 | 3860.19000 | 3867.00000 | 3859.89000 | 3863.78000 | 446.3349 | 1724017.5100 | 3862.60941 2014-03-05 09:36:00 | 3865.92000 | 3870.00000 | 3862.00000 | 3862.00000 | 371.1096 | 1434679.8700 | 3865.91996 2014-03-05 09:37:00 | 3864.13000 | 3866.62000 | 3857.19000 | 3858.73000 | 451.2636 | 1742004.0000 | 3860.28042 2014-03-05 09:38:00 | 3858.79000 | 3862.14000 | 3858.13000 | 3858.47000 | 415.2720 | 1602937.4900 | 3859.97021 2014-03-05 09:39:00 | 3859.31000 | 3862.14000 | 3857.58000 | 3858.39000 | 494.8795 | 1910036.8600 | 3859.59994 2014-03-05 09:40:00 | 3858.79000 | 3862.10000 | 3858.02000 | 3861.35000 | 429.2947 | 1656901.4400 | 3859.58942 2014-03-05 09:41:00 | 3860.00000 | 3869.14000 | 3858.30000 | 3861.17000 | 154.4101 | 596200.4800 | 3861.15000 2014-03-05 09:42:00 | 3861.17000 | 3861.17000 | 3855.20000 | 3857.26000 | 134.6838 | 519498.5200 | 3857.17013 2014-03-05 09:43:00 | 3855.79000 | 3858.96000 | 3847.41000 | 3848.32000 | 367.8958 | 1417763.5600 | 3853.70960 2014-03-05 09:44:00 | 3848.01000 | 3849.80000 | 3845.00000 | 3849.01000 | 207.9209 | 800015.2200 | 3847.69005 2014-03-05 09:45:00 | 3849.02000 | 3853.91000 | 3846.60000 | 3846.60000 | 343.4327 | 1322442.4900 | 3850.66024 2014-03-05 09:46:00 | 3846.87000 | 3850.88000 | 3845.11000 | 3849.19000 | 413.2234 | 1589703.6900 | 3847.08037 2014-03-05 09:47:00 | 3848.16000 | 3854.22000 | 3845.61000 | 3854.21000 | 290.1161 | 1117286.4600 | 3851.16971 2014-03-05 09:48:00 | 3854.08000 | 3859.04000 | 3850.26000 | 3856.91000 | 388.9131 | 1499267.7800 | 3855.02031 2014-03-05 09:49:00 | 3856.88000 | 3860.00000 | 3856.88000 | 3858.36000 | 388.0544 | 1497226.5600 | 3858.29044 2014-03-05 09:50:00 | 3858.65000 | 3858.81000 | 3851.11000 | 3852.09000 | 458.2918 | 1766224.5900 | 3853.93021 2014-03-05 09:51:00 | 3852.22000 | 3859.83000 | 3850.00000 | 3856.32000 | 160.8671 | 620105.7400 | 3854.76988 2014-03-05 09:52:00 | 3855.59000 | 3859.99000 | 3851.06000 | 3859.65000 | 467.0508 | 1800084.0700 | 3854.15010 2014-03-05 09:53:00 | 3857.41000 | 3859.84000 | 3854.09000 | 3856.84000 | 520.2955 | 2006660.5500 | 3856.77075 2014-03-05 09:54:00 | 3855.46000 | 3861.24000 | 3855.00000 | 3857.88000 | 334.4084 | 1290415.1400 | 3858.79986 2014-03-05 09:55:00 | 3857.34000 | 3865.00000 | 3857.00000 | 3864.15000 | 376.8196 | 1454983.2200 | 3861.21996 2014-03-05 09:56:00 | 3864.30000 | 3864.99000 | 3857.12000 | 3861.57000 | 377.2733 | 1456527.7800 | 3860.67032 2014-03-05 09:57:00 | 3861.76000 | 3864.80000 | 3857.17000 | 3857.84000 | 400.0330 | 1544787.5800 | 3861.65031 2014-03-05 09:58:00 | 3859.68000 | 3864.80000 | 3857.18000 | 3860.29000 | 505.2576 | 1950238.6600 | 3859.88969 2014-03-05 09:59:00 | 3859.83000 | 3869.00000 | 3858.23000 | 3865.33000 | 384.7832 | 1486933.1000 | 3864.34032 2014-03-05 10:00:00 | 3867.59000 | 3870.00000 | 3865.04000 | 3867.75000 | 451.0894 | 1744542.9900 | 3867.39993 2014-03-05 10:01:00 | 3868.93000 | 3873.99000 | 3866.07000 | 3871.73000 | 269.8981 | 1044786.3400 | 3871.03987 2014-03-05 10:02:00 | 3872.13000 | 3885.00000 | 3872.13000 | 3884.69000 | 436.4994 | 1693259.5800 | 3879.17993 2014-03-05 10:03:00 | 3884.96000 | 3885.58000 | 3875.32000 | 3875.53000 | 227.0701 | 881245.4700 | 3880.94001 2014-03-05 10:04:00 | 3875.76000 | 3880.00000 | 3873.00000 | 3873.41000 | 474.1598 | 1837857.4100 | 3876.02997 2014-03-05 10:05:00 | 3874.30000 | 3882.00000 | 3873.00000 | 3878.41000 | 391.8901 | 1519628.3700 | 3877.69001 2014-03-05 10:06:00 | 3878.99000 | 3879.98000 | 3873.63000 | 3874.56000 | 455.5132 | 1766102.3600 | 3877.17038 2014-03-05 10:07:00 | 3877.67000 | 3877.99000 | 3873.00000 | 3874.56000 | 381.7565 | 1479645.9700 | 3875.88965 2014-03-05 10:08:00 | 3873.43000 | 3877.96000 | 3870.91000 | 3874.66000 | 436.7726 | 1692328.0700 | 3874.62030 2014-03-05 10:09:00 | 3871.17000 | 3875.83000 | 3870.00000 | 3870.01000 | 409.6295 | 1586257.2700 | 3872.41994 2014-03-05 10:10:00 | 3873.27000 | 3874.88000 | 3870.00000 | 3870.45000 | 327.6558 | 1268765.2500 | 3872.24965 2014-03-05 10:11:00 | 3872.54000 | 3873.65000 | 3865.23000 | 3866.62000 | 466.9881 | 1806449.9700 | 3868.29977 2014-03-05 10:12:00 | 3865.58000 | 3875.64000 | 3863.75000 | 3868.55000 | 447.1335 | 1729405.1500 | 3867.76040 2014-03-05 10:13:00 | 3866.00000 | 3869.69000 | 3864.23000 | 3869.00000 | 503.3823 | 1946740.5000 | 3867.32030 2014-03-05 10:14:00 | 3869.65000 | 3872.83000 | 3863.55000 | 3866.12000 | 373.2443 | 1443477.5700 | 3867.38041 2014-03-05 10:15:00 | 3866.08000 | 3875.48000 | 3866.02000 | 3871.59000 | 311.0097 | 1203532.7800 | 3869.75997 2014-03-05 10:16:00 | 3868.36000 | 3875.00000 | 3866.07000 | 3871.71000 | 451.4600 | 1747168.1500 | 3870.04000 2014-03-05 10:17:00 | 3874.60000 | 3875.00000 | 3870.04000 | 3874.16000 | 514.4748 | 1992452.6600 | 3872.78931 2014-03-05 10:18:00 | 3874.44000 | 3881.97000 | 3872.83000 | 3880.64000 | 194.8552 | 755644.6500 | 3877.97976 2014-03-05 10:19:00 | 3879.99000 | 3884.98000 | 3876.03000 | 3883.87000 | 462.4348 | 1794972.9000 | 3881.56938 2014-03-05 10:20:00 | 3883.75000 | 3884.99000 | 3876.12000 | 3883.42000 | 424.2459 | 1646494.0400 | 3880.98956 2014-03-05 10:21:00 | 3884.85000 | 3886.00000 | 3882.00000 | 3883.18000 | 356.0357 | 1382785.6500 | 3883.83961 2014-03-05 10:22:00 | 3885.00000 | 3893.24000 | 3885.00000 | 3893.24000 | 319.3480 | 1241394.8500 | 3887.27983 2014-03-05 10:23:00 | 3891.07000 | 3896.65000 | 3887.02000 | 3888.64000 | 377.3462 | 1468695.5300 | 3892.16963 2014-03-05 10:24:00 | 3888.32000 | 3893.31000 | 3887.08000 | 3890.33000 | 500.7887 | 1948203.0000 | 3890.26983 2014-03-05 10:25:00 | 3891.79000 | 3894.00000 | 3889.42000 | 3894.00000 | 222.4321 | 865570.0400 | 3891.39012 2014-03-05 10:26:00 | 3892.77000 | 3906.88000 | 3887.39000 | 3903.21000 | 236.6320 | 922367.8600 | 3897.90012 2014-03-05 10:27:00 | 3903.29000 | 3906.88000 | 3891.04000 | 3892.35000 | 437.8549 | 1706828.1900 | 3898.15943 2014-03-05 10:28:00 | 3892.20000 | 3905.99000 | 3891.00000 | 3904.50000 | 481.6343 | 1877848.8900 | 3898.91053 2014-03-05 10:29:00 | 3903.08000 | 3910.00000 | 3900.58000 | 3909.80000 | 372.7977 | 1455562.4200 | 3904.42978 2014-03-05 10:30:00 | 3908.99000 | 3912.00000 | 3904.00000 | 3910.66000 | 258.9978 | 1012287.7100 | 3908.47985 2014-03-05 10:31:00 | 3910.94000 | 3916.66000 | 3908.70000 | 3915.88000 | 266.8772 | 1044560.1500 | 3914.00981 2014-03-05 10:32:00 | 3916.66000 | 3932.04000 | 3916.66000 | 3927.99000 | 309.3988 | 1214300.4500 | 3924.70990 2014-03-05 10:33:00 | 3928.13000 | 3944.90000 | 3926.01000 | 3938.73000 | 375.7546 | 1478466.3500 | 3934.65948 2014-03-05 10:34:00 | 3938.01000 | 3938.72000 | 3922.10000 | 3933.13000 | 253.2792 | 995703.9700 | 3931.24995 2014-03-05 10:35:00 | 3934.00000 | 3934.00000 | 3925.00000 | 3933.09000 | 291.3936 | 1145244.1200 | 3930.23027 2014-03-05 10:36:00 | 3934.12000 | 3942.46000 | 3930.13000 | 3937.37000 | 142.7081 | 561727.4900 | 3936.19993 2014-03-05 10:37:00 | 3939.03000 | 3950.00000 | 3935.00000 | 3950.00000 | 369.9754 | 1459423.3300 | 3944.64957 2014-03-05 10:38:00 | 3950.02000 | 3958.99000 | 3949.85000 | 3958.87000 | 292.0857 | 1154938.7200 | 3954.10968 2014-03-05 10:39:00 | 3958.90000 | 3990.00000 | 3956.26000 | 3964.82000 | 386.8947 | 1533905.8900 | 3964.65949 2014-03-05 10:40:00 | 3963.54000 | 3969.61000 | 3960.00000 | 3968.00000 | 127.9319 | 507141.4200 | 3964.15006 2014-03-05 10:41:00 | 3968.00000 | 3980.34000 | 3964.14000 | 3972.39000 | 276.6790 | 1099447.7200 | 3973.72993 2014-03-05 10:42:00 | 3972.39000 | 3985.70000 | 3956.50000 | 3956.83000 | 292.3439 | 1162441.3600 | 3976.28029 2014-03-05 10:43:00 | 3956.41000 | 3958.08000 | 3934.59000 | 3955.00000 | 323.8260 | 1278633.3600 | 3948.51967 2014-03-05 10:44:00 | 3953.51000 | 3959.80000 | 3942.00000 | 3955.13000 | 357.0871 | 1411308.2000 | 3952.27974 2014-03-05 10:45:00 | 3957.69000 | 3964.39000 | 3954.93000 | 3962.20000 | 362.7993 | 1436895.7500 | 3960.57994 2014-03-05 10:46:00 | 3963.51000 | 3964.12000 | 3945.00000 | 3948.79000 | 394.8819 | 1561671.0100 | 3954.78019 2014-03-05 10:47:00 | 3946.08000 | 3949.99000 | 3922.10000 | 3927.76000 | 386.4186 | 1521967.6300 | 3938.64986 2014-03-05 10:48:00 | 3930.00000 | 3940.00000 | 3927.64000 | 3933.61000 | 435.1072 | 1711646.3600 | 3933.84969 2014-03-05 10:49:00 | 3931.68000 | 3944.65000 | 3930.03000 | 3939.90000 | 418.2713 | 1646228.1900 | 3935.79014 2014-03-05 10:50:00 | 3939.90000 | 3944.92000 | 3933.64000 | 3940.10000 | 391.2042 | 1541587.2100 | 3940.62042 2014-03-05 10:51:00 | 3941.71000 | 3944.88000 | 3935.25000 | 3935.70000 | 308.8130 | 1216991.9000 | 3940.87023 2014-03-05 10:52:00 | 3935.33000 | 3940.00000 | 3930.00000 | 3930.11000 | 321.0180 | 1262563.7400 | 3932.99984 2014-03-05 10:53:00 | 3937.99000 | 3938.98000 | 3926.80000 | 3930.10000 | 232.3942 | 914192.2200 | 3933.80025 2014-03-05 10:54:00 | 3930.10000 | 3937.93000 | 3921.02000 | 3929.17000 | 347.3519 | 1365430.1400 | 3930.97017 2014-03-05 10:55:00 | 3927.00000 | 3931.00000 | 3921.00000 | 3921.02000 | 448.0410 | 1759461.3700 | 3927.01011 2014-03-05 10:56:00 | 3921.00000 | 3929.66000 | 3921.00000 | 3924.99000 | 384.6713 | 1509500.1600 | 3924.13013 2014-03-05 10:57:00 | 3925.00000 | 3933.00000 | 3924.99000 | 3931.29000 | 323.0904 | 1269115.2200 | 3928.05003 2014-03-05 10:58:00 | 3932.70000 | 3938.00000 | 3930.00000 | 3931.43000 | 205.7250 | 809206.9800 | 3933.43974 2014-03-05 10:59:00 | 3930.10000 | 3932.31000 | 3924.10000 | 3925.44000 | 427.3664 | 1678524.2200 | 3927.59961 2014-03-05 11:00:00 | 3924.20000 | 3928.91000 | 3923.44000 | 3928.90000 | 235.9652 | 926567.0300 | 3926.70971 2014-03-05 11:01:00 | 3928.90000 | 3935.00000 | 3926.00000 | 3933.98000 | 309.9647 | 1218226.6300 | 3930.21037 2014-03-05 11:02:00 | 3933.26000 | 3935.00000 | 3931.00000 | 3934.99000 | 51.5170 | 202636.2900 | 3933.38996 2014-03-05 11:03:00 | 3934.99000 | 3939.95000 | 3933.99000 | 3938.88000 | 175.0129 | 688885.9100 | 3936.20013 2014-03-05 11:04:00 | 3940.00000 | 3945.00000 | 3936.34000 | 3936.34000 | 240.3679 | 947342.5500 | 3941.21987 2014-03-05 11:05:00 | 3936.19000 | 3945.00000 | 3932.00000 | 3937.42000 | 454.7363 | 1791583.4300 | 3939.82957 2014-03-05 11:06:00 | 3937.83000 | 3939.96000 | 3930.10000 | 3935.87000 | 411.9870 | 1621432.2900 | 3935.63968 2014-03-05 11:07:00 | 3934.00000 | 3942.31000 | 3934.00000 | 3942.31000 | 202.5388 | 797271.8500 | 3936.38994 2014-03-05 11:08:00 | 3942.08000 | 3943.16000 | 3936.05000 | 3936.45000 | 288.1369 | 1135008.8200 | 3939.12978 2014-03-05 11:09:00 | 3937.65000 | 3941.45000 | 3932.00000 | 3934.75000 | 439.7627 | 1731548.1900 | 3937.46030 2014-03-05 11:10:00 | 3934.40000 | 3937.19000 | 3929.00000 | 3936.20000 | 403.2746 | 1586155.2800 | 3933.18944 2014-03-05 11:11:00 | 3935.17000 | 3940.00000 | 3930.25000 | 3935.26000 | 355.4300 | 1399139.5500 | 3936.47000 2014-03-05 11:12:00 | 3935.28000 | 3940.00000 | 3931.05000 | 3937.26000 | 446.2131 | 1756531.2300 | 3936.53035 2014-03-05 11:13:00 | 3935.49000 | 3938.99000 | 3929.01000 | 3929.01000 | 296.6679 | 1166782.7900 | 3932.95984 2014-03-05 11:14:00 | 3932.78000 | 3932.78000 | 3924.99000 | 3925.33000 | 365.1311 | 1434099.9500 | 3927.63010 2014-03-05 11:15:00 | 3925.83000 | 3932.25000 | 3925.00000 | 3926.50000 | 453.0410 | 1779907.3700 | 3928.80011 2014-03-05 11:16:00 | 3926.37000 | 3929.95000 | 3920.00000 | 3922.39000 | 389.2377 | 1527882.4800 | 3925.31977 2014-03-05 11:17:00 | 3921.13000 | 3932.14000 | 3921.02000 | 3925.63000 | 377.5672 | 1482898.6700 | 3927.50973 2014-03-05 11:18:00 | 3925.42000 | 3930.80000 | 3923.03000 | 3929.60000 | 359.7633 | 1412783.5700 | 3926.98031 2014-03-05 11:19:00 | 3929.60000 | 3934.00000 | 3926.62000 | 3929.00000 | 448.2107 | 1761683.3100 | 3930.48008 2014-03-05 11:20:00 | 3931.12000 | 3933.00000 | 3926.02000 | 3927.90000 | 483.5667 | 1900272.0100 | 3929.69960 2014-03-05 11:21:00 | 3927.60000 | 3932.14000 | 3926.02000 | 3930.34000 | 324.0903 | 1273366.8300 | 3929.05002 2014-03-05 11:22:00 | 3927.39000 | 3933.71000 | 3927.08000 | 3932.97000 | 454.6077 | 1786512.8600 | 3929.78974 2014-03-05 11:23:00 | 3931.00000 | 3933.65000 | 3927.21000 | 3929.24000 | 474.2940 | 1864189.1300 | 3930.45048 2014-03-05 11:24:00 | 3928.62000 | 3933.82000 | 3927.20000 | 3929.21000 | 380.2991 | 1494510.7100 | 3929.82991 2014-03-05 11:25:00 | 3932.53000 | 3933.39000 | 3928.62000 | 3930.50000 | 364.7427 | 1433610.3300 | 3930.47025 2014-03-05 11:26:00 | 3930.34000 | 3937.43000 | 3929.02000 | 3934.88000 | 389.2364 | 1530309.9600 | 3931.56964 2014-03-05 11:27:00 | 3934.56000 | 3940.00000 | 3930.70000 | 3940.00000 | 455.2117 | 1791376.5700 | 3935.26020 2014-03-05 11:28:00 | 3940.50000 | 3944.00000 | 3933.74000 | 3938.28000 | 281.2420 | 1107798.2500 | 3938.95014 2014-03-05 11:29:00 | 3936.95000 | 3943.39000 | 3935.00000 | 3942.37000 | 290.2502 | 1143066.1600 | 3938.21001 2014-03-05 11:30:00 | 3939.87000 | 3943.98000 | 3937.06000 | 3941.81000 | 321.7897 | 1268176.2500 | 3941.00997 2014-03-05 11:31:00 | 3942.69000 | 3945.59000 | 3939.03000 | 3945.56000 | 163.5149 | 644551.2800 | 3941.85020 2014-03-05 11:32:00 | 3945.56000 | 3948.88000 | 3944.92000 | 3947.01000 | 121.9940 | 481522.6700 | 3947.10012 2014-03-05 11:33:00 | 3948.27000 | 3949.99000 | 3944.76000 | 3948.25000 | 246.4909 | 973069.8200 | 3947.69006 2014-03-05 11:34:00 | 3946.19000 | 3949.80000 | 3946.17000 | 3949.00000 | 256.2410 | 1011606.2600 | 3947.87007 2014-03-05 11:35:00 | 3948.31000 | 3948.92000 | 3946.10000 | 3946.80000 | 289.7914 | 1143878.9700 | 3947.25010 2014-03-05 11:36:00 | 3945.00000 | 3948.38000 | 3938.56000 | 3945.38000 | 380.9094 | 1503003.6100 | 3945.82994 2014-03-05 11:37:00 | 3943.41000 | 3946.00000 | 3938.07000 | 3945.34000 | 451.8585 | 1781583.1600 | 3942.78983 2014-03-05 11:38:00 | 3943.05000 | 3945.99000 | 3941.32000 | 3945.27000 | 551.5761 | 2175697.3200 | 3944.50946 2014-03-05 11:39:00 | 3945.39000 | 3946.16000 | 3940.46000 | 3946.11000 | 324.1589 | 1278631.6400 | 3944.45991 2014-03-05 11:40:00 | 3945.25000 | 3948.04000 | 3943.25000 | 3946.38000 | 200.0989 | 789706.1300 | 3946.57994 2014-03-05 11:41:00 | 3946.93000 | 3947.97000 | 3942.05000 | 3944.77000 | 372.0885 | 1467892.7100 | 3945.00986 2014-03-05 11:42:00 | 3943.02000 | 3947.85000 | 3942.18000 | 3943.84000 | 211.7187 | 835196.5600 | 3944.83993 2014-03-05 11:43:00 | 3943.83000 | 3944.50000 | 3940.38000 | 3942.05000 | 318.2139 | 1254924.1800 | 3943.65031 2014-03-05 11:44:00 | 3942.05000 | 3943.96000 | 3938.92000 | 3941.31000 | 403.5490 | 1590576.2000 | 3941.46990 2014-03-05 11:45:00 | 3942.34000 | 3945.00000 | 3937.67000 | 3938.30000 | 397.1357 | 1565433.2400 | 3941.80957 2014-03-05 11:46:00 | 3937.69000 | 3944.92000 | 3937.50000 | 3944.68000 | 205.3482 | 808858.3500 | 3938.95991 2014-03-05 11:47:00 | 3944.02000 | 3944.99000 | 3937.25000 | 3939.36000 | 381.2236 | 1502310.9600 | 3940.76035 2014-03-05 11:48:00 | 3942.18000 | 3942.38000 | 3935.48000 | 3936.57000 | 290.5853 | 1144644.5600 | 3939.10039 2014-03-05 11:49:00 | 3936.00000 | 3939.19000 | 3931.73000 | 3932.88000 | 107.6031 | 423454.8400 | 3935.34009 2014-03-05 11:50:00 | 3932.88000 | 3940.11000 | 3930.01000 | 3937.21000 | 402.2184 | 1582488.0900 | 3934.39984 2014-03-05 11:51:00 | 3933.78000 | 3938.94000 | 3931.82000 | 3935.15000 | 341.7366 | 1345167.5700 | 3936.26971 2014-03-05 11:52:00 | 3936.27000 | 3937.96000 | 3932.05000 | 3936.66000 | 431.7666 | 1699312.0900 | 3935.71962 2014-03-05 11:53:00 | 3937.01000 | 3937.79000 | 3930.02000 | 3933.30000 | 281.0090 | 1105351.8200 | 3933.50993 2014-03-05 11:54:00 | 3933.32000 | 3934.98000 | 3930.42000 | 3931.39000 | 465.5524 | 1831031.6900 | 3933.03028 2014-03-05 11:55:00 | 3931.01000 | 3932.95000 | 3930.00000 | 3932.00000 | 382.9282 | 1505486.1000 | 3931.50983 2014-03-05 11:56:00 | 3934.58000 | 3935.00000 | 3932.03000 | 3935.00000 | 342.5417 | 1347500.6700 | 3933.83014 2014-03-05 11:57:00 | 3936.71000 | 3937.99000 | 3930.72000 | 3936.99000 | 278.5651 | 1096340.2000 | 3935.66965 2014-03-05 11:58:00 | 3934.07000 | 3937.71000 | 3931.00000 | 3933.65000 | 465.4853 | 1831181.6500 | 3933.91944 2014-03-05 11:59:00 | 3933.13000 | 3936.91000 | 3930.00000 | 3933.30000 | 462.2836 | 1818216.8900 | 3933.12042 2014-03-05 12:00:00 | 3931.24000 | 3932.90000 | 3930.00000 | 3930.00000 | 134.3710 | 528213.5700 | 3931.01003 2014-03-05 12:01:00 | 3930.00000 | 3934.88000 | 3928.12000 | 3933.73000 | 81.7681 | 321533.4300 | 3932.25996 2014-03-05 12:02:00 | 3933.54000 | 3933.99000 | 3928.98000 | 3930.00000 | 365.1020 | 1435530.0300 | 3931.86019 2014-03-05 12:03:00 | 3930.10000 | 3930.10000 | 3928.12000 | 3929.00000 | 169.6250 | 666451.5400 | 3928.96978 2014-03-05 12:04:00 | 3928.95000 | 3929.00000 | 3928.12000 | 3928.97000 | 3.4920 | 13718.5900 | 3928.58000 2014-03-05 12:05:00 | 3928.00000 | 3928.33000 | 3925.20000 | 3926.81000 | 41.7710 | 164038.6300 | 3927.09001 2014-03-05 12:06:00 | 3924.01000 | 3926.81000 | 3915.97000 | 3923.19000 | 518.8443 | 2035016.6100 | 3922.21057 2014-03-05 12:07:00 | 3922.85000 | 3925.02000 | 3917.12000 | 3918.27000 | 352.8490 | 1383528.0700 | 3921.01991 2014-03-05 12:08:00 | 3918.94000 | 3919.10000 | 3907.78000 | 3909.97000 | 345.2848 | 1351416.8400 | 3913.91954 2014-03-05 12:09:00 | 3909.97000 | 3909.97000 | 3895.00000 | 3900.00000 | 245.9393 | 959114.0800 | 3899.79996 2014-03-05 12:10:00 | 3900.01000 | 3913.74000 | 3900.01000 | 3908.40000 | 315.0393 | 1230417.6500 | 3905.59995 2014-03-05 12:11:00 | 3911.99000 | 3916.81000 | 3904.67000 | 3916.81000 | 404.0867 | 1579639.6000 | 3909.15966 2014-03-05 12:12:00 | 3912.93000 | 3939.00000 | 3912.28000 | 3922.63000 | 594.5364 | 2330505.0100 | 3919.86945 2014-03-05 12:13:00 | 3924.30000 | 3929.94000 | 3921.02000 | 3927.40000 | 477.2771 | 1873269.5500 | 3924.90965 2014-03-05 12:14:00 | 3927.95000 | 3934.53000 | 3925.82000 | 3925.93000 | 522.4554 | 2053030.1500 | 3929.57939 2014-03-05 12:15:00 | 3925.76000 | 3932.00000 | 3925.76000 | 3927.19000 | 400.9354 | 1575198.6900 | 3928.80953 2014-03-05 12:16:00 | 3927.76000 | 3929.86000 | 3926.76000 | 3927.95000 | 488.5455 | 1919138.2200 | 3928.26944 2014-03-05 12:17:00 | 3927.03000 | 3931.99000 | 3925.04000 | 3929.00000 | 397.7835 | 1562803.9300 | 3928.78035 2014-03-05 12:18:00 | 3927.47000 | 3929.56000 | 3922.03000 | 3929.08000 | 582.1286 | 2285599.7500 | 3926.27979 2014-03-05 12:19:00 | 3926.86000 | 3929.29000 | 3915.00000 | 3915.56000 | 584.2561 | 2292106.3400 | 3923.11942 2014-03-05 12:20:00 | 3919.60000 | 3922.87000 | 3915.25000 | 3917.12000 | 553.1728 | 2168183.3200 | 3919.54040 2014-03-05 12:21:00 | 3918.59000 | 3919.96000 | 3915.43000 | 3918.70000 | 478.7397 | 1875965.4700 | 3918.54996 2014-03-05 12:22:00 | 3919.65000 | 3919.83000 | 3918.00000 | 3918.12000 | 150.4612 | 589696.4500 | 3919.26004 2014-03-05 12:23:00 | 3918.55000 | 3928.90000 | 3918.19000 | 3927.47000 | 643.9021 | 2526227.6100 | 3923.31034 2014-03-05 12:24:00 | 3926.78000 | 3928.89000 | 3924.11000 | 3926.06000 | 599.1659 | 2352876.3500 | 3926.91938 2014-03-05 12:25:00 | 3928.09000 | 3928.89000 | 3924.05000 | 3926.54000 | 370.4940 | 1454403.8800 | 3925.58038 2014-03-05 12:26:00 | 3926.89000 | 3927.40000 | 3923.20000 | 3924.71000 | 578.2647 | 2270029.8200 | 3925.58922 2014-03-05 12:27:00 | 3926.87000 | 3927.00000 | 3923.35000 | 3926.04000 | 591.6785 | 2322669.1800 | 3925.55977 2014-03-05 12:28:00 | 3925.43000 | 3926.38000 | 3923.20000 | 3923.99000 | 309.9378 | 1216536.9100 | 3925.09983 2014-03-05 12:29:00 | 3924.00000 | 3925.59000 | 3920.31000 | 3921.04000 | 229.0309 | 898259.2200 | 3922.00005 2014-03-05 12:30:00 | 3920.53000 | 3922.99000 | 3915.31000 | 3918.16000 | 201.9580 | 791513.7500 | 3919.19990 2014-03-05 12:31:00 | 3918.41000 | 3925.00000 | 3915.22000 | 3921.45000 | 608.9597 | 2387804.2300 | 3921.11996 2014-03-05 12:32:00 | 3921.60000 | 3923.99000 | 3920.08000 | 3920.79000 | 459.8710 | 1803848.8200 | 3922.51012 2014-03-05 12:33:00 | 3920.44000 | 3924.00000 | 3920.00000 | 3921.53000 | 473.6825 | 1857877.6000 | 3922.20030 2014-03-05 12:34:00 | 3923.80000 | 3925.00000 | 3919.95000 | 3922.32000 | 555.3268 | 2178041.2500 | 3922.08954 2014-03-05 12:35:00 | 3920.88000 | 3922.96000 | 3916.88000 | 3918.12000 | 617.8345 | 2421331.0300 | 3919.06071 2014-03-05 12:36:00 | 3918.93000 | 3919.99000 | 3915.27000 | 3916.24000 | 557.5154 | 2184467.8000 | 3918.21935 2014-03-05 12:37:00 | 3916.87000 | 3919.97000 | 3915.21000 | 3916.87000 | 524.7515 | 2055819.1900 | 3917.70021 2014-03-05 12:38:00 | 3918.90000 | 3919.80000 | 3912.58000 | 3916.51000 | 397.7658 | 1557985.0200 | 3916.83958 2014-03-05 12:39:00 | 3916.38000 | 3923.80000 | 3912.54000 | 3922.79000 | 588.3366 | 2306173.4300 | 3919.81950 2014-03-05 12:40:00 | 3922.94000 | 3923.16000 | 3915.08000 | 3915.53000 | 527.8739 | 2069556.2100 | 3920.55052 2014-03-05 12:41:00 | 3919.89000 | 3924.00000 | 3915.11000 | 3920.67000 | 463.4183 | 1816229.0400 | 3919.19980 2014-03-05 12:42:00 | 3920.77000 | 3925.99000 | 3920.77000 | 3924.43000 | 549.6974 | 2156929.7900 | 3923.84963 2014-03-05 12:43:00 | 3924.30000 | 3937.01000 | 3924.21000 | 3937.01000 | 204.9501 | 805117.6500 | 3928.36000 2014-03-05 12:44:00 | 3937.83000 | 3946.99000 | 3937.50000 | 3945.38000 | 409.5562 | 1614585.2200 | 3942.27961 2014-03-05 12:45:00 | 3941.82000 | 3946.64000 | 3941.00000 | 3945.05000 | 362.2341 | 1428332.5000 | 3943.12037 2014-03-05 12:46:00 | 3945.00000 | 3945.00000 | 3940.00000 | 3941.10000 | 252.6550 | 996132.5400 | 3942.65968 2014-03-05 12:47:00 | 3941.19000 | 3944.87000 | 3930.00000 | 3934.54000 | 483.0743 | 1903419.1800 | 3940.22052 2014-03-05 12:48:00 | 3932.29000 | 3938.81000 | 3930.09000 | 3937.18000 | 568.7253 | 2238041.7000 | 3935.18932 2014-03-05 12:49:00 | 3937.72000 | 3938.00000 | 3931.66000 | 3933.93000 | 513.4533 | 2020777.8400 | 3935.66043 2014-03-05 12:50:00 | 3931.71000 | 3938.00000 | 3931.71000 | 3935.53000 | 553.4373 | 2177869.7000 | 3935.16962 2014-03-05 12:51:00 | 3935.56000 | 3945.51000 | 3935.00000 | 3945.51000 | 434.0579 | 1709966.7000 | 3939.48977 2014-03-05 12:52:00 | 3944.15000 | 3955.00000 | 3940.18000 | 3954.91000 | 318.6453 | 1258489.4300 | 3949.49962 2014-03-05 12:53:00 | 3954.92000 | 3955.00000 | 3947.01000 | 3948.24000 | 442.8741 | 1749308.6000 | 3949.90046 2014-03-05 12:54:00 | 3948.67000 | 3949.00000 | 3945.21000 | 3946.03000 | 553.2562 | 2183436.5100 | 3946.51947 2014-03-05 12:55:00 | 3946.26000 | 3949.97000 | 3942.07000 | 3949.89000 | 444.6531 | 1755023.5300 | 3946.95034 2014-03-05 12:56:00 | 3949.97000 | 3959.00000 | 3947.53000 | 3950.94000 | 299.5813 | 1184616.3300 | 3954.24010 2014-03-05 12:57:00 | 3950.82000 | 3957.98000 | 3947.41000 | 3952.40000 | 331.0938 | 1308992.8000 | 3953.54032 2014-03-05 12:58:00 | 3952.03000 | 3954.00000 | 3948.00000 | 3952.90000 | 514.8932 | 2034307.2700 | 3950.93042 2014-03-05 12:59:00 | 3950.65000 | 3955.29000 | 3950.14000 | 3955.00000 | 269.2117 | 1064008.0000 | 3952.31011 2014-03-05 13:00:00 | 3955.00000 | 3965.81000 | 3954.16000 | 3963.62000 | 282.3460 | 1117578.9800 | 3958.18971 2014-03-05 13:01:00 | 3965.76000 | 3975.00000 | 3962.00000 | 3975.00000 | 422.6633 | 1677563.5600 | 3969.03035 2014-03-05 13:02:00 | 3970.45000 | 3975.68000 | 3963.01000 | 3973.00000 | 453.8125 | 1801690.3000 | 3970.12029 2014-03-05 13:03:00 | 3973.12000 | 3975.01000 | 3970.00000 | 3972.50000 | 431.5672 | 1714249.3700 | 3972.14969 2014-03-05 13:04:00 | 3971.88000 | 3973.34000 | 3959.99000 | 3965.71000 | 428.1513 | 1698870.0400 | 3967.92014 2014-03-05 13:05:00 | 3967.94000 | 3970.96000 | 3962.95000 | 3970.27000 | 466.2974 | 1849857.7600 | 3967.11970 2014-03-05 13:06:00 | 3970.76000 | 3972.00000 | 3966.24000 | 3966.51000 | 557.5624 | 2213060.1700 | 3969.17034 2014-03-05 13:07:00 | 3967.00000 | 3967.00000 | 3959.00000 | 3960.99000 | 484.4565 | 1920574.1800 | 3964.38957 2014-03-05 13:08:00 | 3959.97000 | 3964.16000 | 3951.00000 | 3955.50000 | 333.7483 | 1321269.4800 | 3958.87986 2014-03-05 13:09:00 | 3952.12000 | 3964.00000 | 3950.00000 | 3958.98000 | 474.2411 | 1876187.9200 | 3956.19013 2014-03-05 13:10:00 | 3959.07000 | 3959.99000 | 3952.02000 | 3955.28000 | 529.0633 | 2092884.8600 | 3955.83045 2014-03-05 13:11:00 | 3955.68000 | 3957.95000 | 3952.12000 | 3954.38000 | 603.4372 | 2387239.4900 | 3956.06957 2014-03-05 13:12:00 | 3952.87000 | 3957.70000 | 3952.10000 | 3955.86000 | 390.7831 | 1545554.9200 | 3955.02030 2014-03-05 13:13:00 | 3956.62000 | 3964.78000 | 3955.00000 | 3961.31000 | 396.2850 | 1568582.9100 | 3958.21950 2014-03-05 13:14:00 | 3962.54000 | 3964.71000 | 3959.88000 | 3963.33000 | 517.5670 | 2051081.7800 | 3962.92961 2014-03-05 13:15:00 | 3963.30000 | 3965.00000 | 3961.14000 | 3961.98000 | 326.3402 | 1293462.5000 | 3963.54002 2014-03-05 13:16:00 | 3961.96000 | 3961.96000 | 3957.00000 | 3957.85000 | 133.5801 | 528961.2000 | 3959.88000 2014-03-05 13:17:00 | 3958.52000 | 3961.69000 | 3955.00000 | 3956.99000 | 477.1465 | 1888311.8500 | 3957.50958 2014-03-05 13:18:00 | 3956.94000 | 3958.85000 | 3955.00000 | 3957.89000 | 508.5715 | 2012315.8700 | 3956.80019 2014-03-05 13:19:00 | 3956.24000 | 3958.69000 | 3955.00000 | 3958.00000 | 635.9097 | 2515925.7400 | 3956.41995 2014-03-05 13:20:00 | 3958.00000 | 3960.00000 | 3955.71000 | 3956.47000 | 527.1934 | 2086658.2000 | 3958.05046 2014-03-05 13:21:00 | 3955.72000 | 3958.99000 | 3955.69000 | 3958.21000 | 572.0297 | 2263807.4400 | 3957.49995 2014-03-05 13:22:00 | 3956.84000 | 3959.00000 | 3956.30000 | 3959.00000 | 405.0374 | 1602882.6900 | 3957.36973 2014-03-05 13:23:00 | 3960.00000 | 3961.97000 | 3956.30000 | 3958.96000 | 499.4760 | 1977625.0300 | 3959.39950 2014-03-05 13:24:00 | 3958.07000 | 3960.00000 | 3956.50000 | 3957.02000 | 244.2760 | 966844.3300 | 3957.99975 2014-03-05 13:25:00 | 3956.98000 | 3960.00000 | 3956.53000 | 3957.09000 | 568.0573 | 2248830.7200 | 3958.80961 2014-03-05 13:26:00 | 3958.58000 | 3960.00000 | 3956.51000 | 3957.20000 | 610.0953 | 2415147.3000 | 3958.63928 2014-03-05 13:27:00 | 3958.50000 | 3963.00000 | 3957.01000 | 3962.80000 | 367.9918 | 1456828.1500 | 3958.86017 2014-03-05 13:28:00 | 3963.00000 | 3967.21000 | 3962.00000 | 3966.91000 | 139.1900 | 551806.0500 | 3964.41000 2014-03-05 13:29:00 | 3966.49000 | 3968.91000 | 3965.01000 | 3968.33000 | 291.0729 | 1154825.9500 | 3967.48021 2014-03-05 13:30:00 | 3966.98000 | 3969.95000 | 3965.92000 | 3968.91000 | 479.0217 | 1900667.0700 | 3967.81020 2014-03-05 13:31:00 | 3968.91000 | 3969.00000 | 3966.10000 | 3968.21000 | 462.5952 | 1835471.1200 | 3967.76944 2014-03-05 13:32:00 | 3968.75000 | 3970.00000 | 3965.00000 | 3968.77000 | 309.5449 | 1228314.3200 | 3968.12960 2014-03-05 13:33:00 | 3967.40000 | 3970.00000 | 3965.00000 | 3965.91000 | 460.1731 | 1825686.3800 | 3967.39036 2014-03-05 13:34:00 | 3965.00000 | 3966.95000 | 3960.79000 | 3964.15000 | 557.2826 | 2209135.4800 | 3964.12037 2014-03-05 13:35:00 | 3962.80000 | 3965.97000 | 3960.89000 | 3962.99000 | 496.3678 | 1967388.2500 | 3963.56972 2014-03-05 13:36:00 | 3962.87000 | 3964.99000 | 3961.00000 | 3962.77000 | 312.5647 | 1238765.4700 | 3963.22958 2014-03-05 13:37:00 | 3962.49000 | 3962.84000 | 3955.00000 | 3959.02000 | 505.1615 | 1999687.0200 | 3958.51019 2014-03-05 13:38:00 | 3960.00000 | 3960.00000 | 3958.09000 | 3959.10000 | 315.7213 | 1249946.7900 | 3959.02010 2014-03-05 13:39:00 | 3958.91000 | 3961.00000 | 3955.00000 | 3958.70000 | 549.1804 | 2173936.2500 | 3958.51006 2014-03-05 13:40:00 | 3956.78000 | 3960.00000 | 3951.00000 | 3953.15000 | 477.0375 | 1886907.2200 | 3955.46969 2014-03-05 13:41:00 | 3951.51000 | 3957.36000 | 3945.00000 | 3946.06000 | 444.2961 | 1754458.2800 | 3948.84956 2014-03-05 13:42:00 | 3947.30000 | 3948.72000 | 3942.35000 | 3947.02000 | 590.1774 | 2328060.8500 | 3944.67961 2014-03-05 13:43:00 | 3947.91000 | 3948.85000 | 3944.99000 | 3944.99000 | 569.3103 | 2247249.8800 | 3947.32004 2014-03-05 13:44:00 | 3944.00000 | 3949.99000 | 3942.70000 | 3945.94000 | 520.9303 | 2055398.2600 | 3945.63004 2014-03-05 13:45:00 | 3947.82000 | 3958.34000 | 3945.04000 | 3956.89000 | 484.1817 | 1912086.8200 | 3949.11021 2014-03-05 13:46:00 | 3949.22000 | 3957.78000 | 3948.45000 | 3949.00000 | 619.9859 | 2449340.8000 | 3950.63936 2014-03-05 13:47:00 | 3949.52000 | 3951.97000 | 3948.00000 | 3948.75000 | 556.1244 | 2196424.1900 | 3949.51922 2014-03-05 13:48:00 | 3949.87000 | 3951.95000 | 3945.18000 | 3947.81000 | 652.8199 | 2577071.9400 | 3947.59999 2014-03-05 13:49:00 | 3945.78000 | 3950.00000 | 3944.32000 | 3948.90000 | 619.8454 | 2446647.1700 | 3947.18928 2014-03-05 13:50:00 | 3948.59000 | 3949.94000 | 3940.52000 | 3944.66000 | 448.3767 | 1769661.9000 | 3946.81962 2014-03-05 13:51:00 | 3943.85000 | 3948.81000 | 3942.40000 | 3944.87000 | 614.3967 | 2424206.1800 | 3945.66948 2014-03-05 13:52:00 | 3944.15000 | 3947.92000 | 3942.10000 | 3945.65000 | 598.5004 | 2360856.5000 | 3944.62005 2014-03-05 13:53:00 | 3945.31000 | 3947.97000 | 3942.48000 | 3943.52000 | 555.7933 | 2193232.7700 | 3946.13046 2014-03-05 13:54:00 | 3943.47000 | 3947.69000 | 3943.04000 | 3943.78000 | 565.6302 | 2231416.8300 | 3945.01003 2014-03-05 13:55:00 | 3944.07000 | 3947.95000 | 3943.50000 | 3945.78000 | 507.2986 | 2001222.0300 | 3944.85983 2014-03-05 13:56:00 | 3945.66000 | 3947.96000 | 3943.54000 | 3947.93000 | 456.7879 | 1802580.9200 | 3946.20976 2014-03-05 13:57:00 | 3947.03000 | 3949.00000 | 3944.40000 | 3946.91000 | 219.0228 | 864419.4800 | 3946.71015 2014-03-05 13:58:00 | 3944.77000 | 3948.99000 | 3944.39000 | 3948.59000 | 315.1773 | 1244143.5300 | 3947.43979 2014-03-05 13:59:00 | 3948.16000 | 3950.00000 | 3945.00000 | 3947.19000 | 456.2015 | 1800663.7900 | 3947.08017 2014-03-05 14:00:00 | 3946.53000 | 3950.00000 | 3946.53000 | 3948.49000 | 434.9166 | 1717454.9500 | 3948.92962 2014-03-05 14:01:00 | 3947.89000 | 3949.00000 | 3946.00000 | 3946.64000 | 447.1444 | 1764780.9200 | 3946.78050 2014-03-05 14:02:00 | 3948.87000 | 3948.94000 | 3942.13000 | 3943.21000 | 458.2973 | 1808170.6800 | 3945.40969 2014-03-05 14:03:00 | 3945.05000 | 3947.54000 | 3942.12000 | 3943.35000 | 399.9147 | 1577399.5300 | 3944.33947 2014-03-05 14:04:00 | 3943.50000 | 3945.39000 | 3942.04000 | 3945.08000 | 161.1628 | 635587.5000 | 3943.76012 2014-03-05 14:05:00 | 3945.41000 | 3950.00000 | 3944.05000 | 3946.63000 | 152.6829 | 602650.0900 | 3947.07011 2014-03-05 14:06:00 | 3947.77000 | 3947.78000 | 3945.07000 | 3946.81000 | 288.2499 | 1137549.4300 | 3946.39999 2014-03-05 14:07:00 | 3946.76000 | 3947.65000 | 3944.10000 | 3944.10000 | 191.0492 | 753805.4800 | 3945.60996 2014-03-05 14:08:00 | 3944.10000 | 3946.98000 | 3944.10000 | 3945.18000 | 83.1350 | 328044.7000 | 3945.92989 2014-03-05 14:09:00 | 3946.94000 | 3946.94000 | 3944.10000 | 3944.97000 | 110.3621 | 435420.4100 | 3945.38006 2014-03-05 14:10:00 | 3945.10000 | 3946.00000 | 3944.10000 | 3945.23000 | 8.6620 | 34172.5400 | 3945.11000 2014-03-05 14:11:00 | 3945.23000 | 3947.00000 | 3944.10000 | 3945.63000 | 63.6050 | 250944.0300 | 3945.34992 2014-03-05 14:12:00 | 3945.24000 | 3950.00000 | 3944.54000 | 3946.77000 | 287.4200 | 1134262.9600 | 3946.36000 2014-03-05 14:13:00 | 3946.55000 | 3949.83000 | 3945.13000 | 3948.28000 | 278.9270 | 1101019.6600 | 3947.33979 2014-03-05 14:14:00 | 3948.12000 | 3950.00000 | 3946.77000 | 3948.93000 | 155.0182 | 612160.4700 | 3948.95993 2014-03-05 14:15:00 | 3948.82000 | 3949.90000 | 3948.21000 | 3949.16000 | 54.2529 | 214245.9700 | 3949.02004 2014-03-05 14:16:00 | 3949.27000 | 3950.00000 | 3947.77000 | 3950.00000 | 48.2460 | 190544.6100 | 3949.43995 2014-03-05 14:17:00 | 3950.00000 | 3955.00000 | 3950.00000 | 3955.00000 | 95.8309 | 378663.2700 | 3951.37002 2014-03-05 14:18:00 | 3955.00000 | 3960.00000 | 3953.01000 | 3953.01000 | 43.6800 | 172798.1400 | 3956.00000 2014-03-05 14:19:00 | 3953.01000 | 3955.96000 | 3950.00000 | 3952.75000 | 90.9750 | 359579.7500 | 3952.50989 2014-03-05 14:20:00 | 3952.76000 | 3954.95000 | 3952.21000 | 3953.79000 | 86.7410 | 342936.5100 | 3953.57002 2014-03-05 14:21:00 | 3952.55000 | 3954.81000 | 3949.71000 | 3951.47000 | 102.6560 | 405758.1200 | 3952.59990 2014-03-05 14:22:00 | 3951.40000 | 3952.88000 | 3947.57000 | 3950.07000 | 129.4561 | 511386.4000 | 3950.26987 2014-03-05 14:23:00 | 3950.07000 | 3951.99000 | 3948.00000 | 3948.10000 | 51.6510 | 203999.1400 | 3949.57001 2014-03-05 14:24:00 | 3947.93000 | 3954.07000 | 3947.93000 | 3950.97000 | 64.8869 | 256294.9200 | 3949.86995 2014-03-05 14:25:00 | 3950.00000 | 3953.94000 | 3949.95000 | 3952.62000 | 46.5330 | 183917.9200 | 3952.42004 2014-03-05 14:26:00 | 3952.54000 | 3957.02000 | 3952.54000 | 3955.87000 | 46.7560 | 184915.7500 | 3954.90995 2014-03-05 14:27:00 | 3955.83000 | 3955.83000 | 3952.00000 | 3952.00000 | 15.0830 | 59628.9100 | 3953.39001 2014-03-05 14:28:00 | 3953.18000 | 3954.94000 | 3952.00000 | 3953.91000 | 99.2570 | 392375.8100 | 3953.12992 2014-03-05 14:29:00 | 3954.98000 | 3956.00000 | 3952.02000 | 3955.03000 | 107.0240 | 423216.6000 | 3954.41011 2014-03-05 14:30:00 | 3955.00000 | 3956.00000 | 3955.00000 | 3955.01000 | 31.6130 | 125032.4400 | 3955.10002 2014-03-05 14:31:00 | 3955.01000 | 3959.00000 | 3955.00000 | 3958.32000 | 72.0259 | 285032.6000 | 3957.35993 2014-03-05 14:32:00 | 3959.90000 | 3964.09000 | 3959.01000 | 3959.99000 | 128.7281 | 509812.1300 | 3960.37994 2014-03-05 14:33:00 | 3959.12000 | 3962.51000 | 3958.38000 | 3960.60000 | 79.5599 | 315046.2200 | 3959.86000 2014-03-05 14:34:00 | 3963.11000 | 3964.09000 | 3961.26000 | 3964.00000 | 100.4289 | 397974.6600 | 3962.74997 2014-03-05 14:35:00 | 3964.04000 | 3965.77000 | 3962.17000 | 3965.77000 | 70.6659 | 280104.2200 | 3963.77993 2014-03-05 14:36:00 | 3965.97000 | 3966.00000 | 3959.94000 | 3964.47000 | 84.1779 | 333621.4500 | 3963.28996 2014-03-05 14:37:00 | 3963.39000 | 3970.99000 | 3963.39000 | 3970.99000 | 66.0000 | 261905.1900 | 3968.26000 2014-03-05 14:38:00 | 3965.45000 | 3970.00000 | 3965.03000 | 3967.00000 | 82.3599 | 326755.5100 | 3967.41000 2014-03-05 14:39:00 | 3968.00000 | 3974.48000 | 3967.00000 | 3972.08000 | 54.6620 | 217002.1000 | 3969.89003 2014-03-05 14:40:00 | 3972.08000 | 3974.00000 | 3967.00000 | 3967.00000 | 56.3381 | 223766.9200 | 3971.85997 2014-03-05 14:41:00 | 3967.00000 | 3971.59000 | 3967.00000 | 3970.43000 | 88.9830 | 353230.3600 | 3969.64007 2014-03-05 14:42:00 | 3971.56000 | 3974.00000 | 3967.01000 | 3972.19000 | 121.4139 | 482144.3800 | 3971.08012 2014-03-05 14:43:00 | 3972.19000 | 3974.50000 | 3972.08000 | 3972.10000 | 71.4981 | 284091.8700 | 3973.41997 2014-03-05 14:44:00 | 3972.00000 | 3974.99000 | 3970.00000 | 3970.01000 | 39.8150 | 158174.3900 | 3972.72995 2014-03-05 14:45:00 | 3970.01000 | 3974.37000 | 3970.00000 | 3973.98000 | 72.6350 | 288516.9700 | 3972.14991 2014-03-05 14:46:00 | 3971.21000 | 3974.80000 | 3970.70000 | 3972.84000 | 91.6069 | 363920.4800 | 3972.62993 2014-03-05 14:47:00 | 3972.31000 | 3972.92000 | 3970.39000 | 3972.92000 | 91.7910 | 364614.0300 | 3972.22002 2014-03-05 14:48:00 | 3970.39000 | 3973.90000 | 3963.84000 | 3967.20000 | 95.9940 | 380974.3900 | 3968.73010 2014-03-05 14:49:00 | 3965.92000 | 3968.34000 | 3962.13000 | 3965.00000 | 57.6931 | 228771.4800 | 3965.32004 2014-03-05 14:50:00 | 3966.01000 | 3974.00000 | 3965.22000 | 3970.00000 | 134.1261 | 532528.7700 | 3970.35987 2014-03-05 14:51:00 | 3967.91000 | 3971.76000 | 3965.00000 | 3967.56000 | 101.9251 | 404392.8000 | 3967.54987 2014-03-05 14:52:00 | 3966.34000 | 3967.76000 | 3965.32000 | 3966.01000 | 21.3920 | 84848.6800 | 3966.37001 2014-03-05 14:53:00 | 3966.00000 | 3966.00000 | 3961.00000 | 3963.61000 | 46.3230 | 183623.6400 | 3963.98004 2014-03-05 14:54:00 | 3963.56000 | 3972.00000 | 3962.07000 | 3967.15000 | 124.0351 | 491786.7800 | 3964.89985 2014-03-05 14:55:00 | 3963.24000 | 3968.07000 | 3963.21000 | 3964.73000 | 72.3490 | 286895.7000 | 3965.43998 2014-03-05 14:56:00 | 3966.71000 | 3969.99000 | 3965.13000 | 3968.01000 | 60.4590 | 239900.7900 | 3967.98999 2014-03-05 14:57:00 | 3969.50000 | 3975.00000 | 3969.50000 | 3975.00000 | 50.4749 | 200541.5100 | 3973.08994 2014-03-05 14:58:00 | 3975.00000 | 3977.00000 | 3971.06000 | 3971.99000 | 101.7590 | 404340.5900 | 3973.50998 2014-03-05 14:59:00 | 3972.02000 | 3973.80000 | 3970.00000 | 3972.61000 | 103.9959 | 413043.6200 | 3971.72989 2014-03-05 15:00:00 | 3973.77000 | 3977.00000 | 3972.11000 | 3977.00000 | 131.7260 | 523489.8400 | 3974.07987 2014-03-05 15:01:00 | 3975.35000 | 3990.37000 | 3974.24000 | 3990.37000 | 151.6031 | 603774.5000 | 3982.60012 2014-03-05 15:02:00 | 3990.12000 | 3997.00000 | 3989.99000 | 3995.98000 | 81.2441 | 324348.3200 | 3992.27008 2014-03-05 15:03:00 | 3990.00000 | 4010.00000 | 3989.99000 | 4009.70000 | 135.7491 | 542635.4500 | 3997.33997 2014-03-05 15:04:00 | 4009.69000 | 4015.00000 | 4003.63000 | 4015.00000 | 79.6051 | 319118.3700 | 4008.76990 2014-03-05 15:05:00 | 4015.00000 | 4029.99000 | 4014.04000 | 4025.01000 | 122.1719 | 491133.6000 | 4020.02006 2014-03-05 15:06:00 | 4023.33000 | 4028.00000 | 4015.00000 | 4015.31000 | 144.1420 | 579958.2300 | 4023.52007 2014-03-05 15:07:00 | 4015.01000 | 4018.48000 | 4000.00000 | 4015.00000 | 109.6029 | 439794.9900 | 4012.62008 2014-03-05 15:08:00 | 4019.90000 | 4025.00000 | 4015.00000 | 4015.00000 | 57.3951 | 230631.7000 | 4018.31993 2014-03-05 15:09:00 | 4014.85000 | 4014.86000 | 4005.99000 | 4009.00000 | 101.1649 | 405552.8000 | 4008.82987 2014-03-05 15:10:00 | 4009.00000 | 4016.99000 | 4008.00000 | 4010.00000 | 94.9419 | 380898.3900 | 4011.91005 2014-03-05 15:11:00 | 4009.21000 | 4010.00000 | 3990.01000 | 4000.41000 | 80.1459 | 320955.6400 | 4004.63992 2014-03-05 15:12:00 | 4000.43000 | 4005.00000 | 3990.01000 | 4000.00000 | 57.6910 | 230686.1900 | 3998.65001 2014-03-05 15:13:00 | 4000.00000 | 4000.00000 | 3996.01000 | 3997.54000 | 64.8660 | 259350.4600 | 3998.24994 2014-03-05 15:14:00 | 3998.18000 | 4000.00000 | 3990.00000 | 3996.95000 | 65.7651 | 262693.3200 | 3994.41992 2014-03-05 15:15:00 | 3999.27000 | 3999.27000 | 3992.01000 | 3992.05000 | 40.7810 | 162987.0200 | 3996.64001 2014-03-05 15:16:00 | 3991.99000 | 3994.00000 | 3990.10000 | 3992.70000 | 68.4491 | 273315.7200 | 3992.97998 2014-03-05 15:17:00 | 3993.49000 | 3994.00000 | 3990.00000 | 3993.80000 | 111.6690 | 445782.6800 | 3991.99997 2014-03-05 15:18:00 | 3994.00000 | 3998.00000 | 3980.20000 | 3980.20000 | 86.8769 | 346887.3600 | 3992.85993 2014-03-05 15:19:00 | 3988.92000 | 3988.92000 | 3980.11000 | 3984.23000 | 98.4630 | 392084.5200 | 3982.05007 2014-03-05 15:20:00 | 3984.24000 | 3986.48000 | 3980.00000 | 3986.00000 | 20.5050 | 81671.3600 | 3982.99997 2014-03-05 15:21:00 | 3986.01000 | 3988.12000 | 3984.00000 | 3985.00000 | 88.0719 | 351001.8800 | 3985.40004 2014-03-05 15:22:00 | 3986.02000 | 3989.00000 | 3984.00000 | 3985.01000 | 71.1500 | 283661.3500 | 3986.81000 2014-03-05 15:23:00 | 3985.01000 | 3994.66000 | 3985.01000 | 3992.01000 | 56.9530 | 227305.7000 | 3991.11004 2014-03-05 15:24:00 | 3993.86000 | 3994.00000 | 3985.00000 | 3985.01000 | 58.4270 | 233015.6300 | 3988.14996 2014-03-05 15:25:00 | 3985.10000 | 3988.35000 | 3981.00000 | 3984.15000 | 40.7990 | 162629.3000 | 3986.10999 2014-03-05 15:26:00 | 3981.88000 | 3986.38000 | 3981.10000 | 3982.42000 | 83.0221 | 330691.9500 | 3983.18004 2014-03-05 15:27:00 | 3981.11000 | 3981.11000 | 3976.10000 | 3978.96000 | 34.5640 | 137539.0400 | 3979.26003 2014-03-05 15:28:00 | 3976.72000 | 3978.96000 | 3973.23000 | 3973.27000 | 58.8610 | 233943.5700 | 3974.51001 2014-03-05 15:29:00 | 3973.40000 | 3973.40000 | 3966.10000 | 3971.00000 | 55.3700 | 219899.7600 | 3971.46000 2014-03-05 15:30:00 | 3970.19000 | 3973.30000 | 3969.00000 | 3971.47000 | 42.2110 | 167596.6700 | 3970.45001 2014-03-05 15:31:00 | 3971.98000 | 3975.56000 | 3969.06000 | 3974.00000 | 63.3790 | 251746.6200 | 3972.07998 2014-03-05 15:32:00 | 3975.00000 | 3979.21000 | 3970.27000 | 3970.53000 | 43.0110 | 170876.7100 | 3972.86001 2014-03-05 15:33:00 | 3972.01000 | 3975.91000 | 3969.93000 | 3971.00000 | 29.2550 | 116194.7600 | 3971.78996 2014-03-05 15:34:00 | 3970.03000 | 3970.05000 | 3958.02000 | 3959.75000 | 73.5200 | 291255.9300 | 3961.59000 2014-03-05 15:35:00 | 3958.11000 | 3960.00000 | 3947.58000 | 3948.00000 | 40.3880 | 159781.1500 | 3956.14998 2014-03-05 15:36:00 | 3948.01000 | 3951.17000 | 3947.57000 | 3950.00000 | 70.1710 | 277132.4800 | 3949.39002 2014-03-05 15:37:00 | 3951.19000 | 3957.76000 | 3949.00000 | 3949.15000 | 19.2950 | 76262.4700 | 3952.44998 2014-03-05 15:38:00 | 3949.15000 | 3953.00000 | 3949.00000 | 3950.12000 | 60.1740 | 237669.3200 | 3949.70006 2014-03-05 15:39:00 | 3950.12000 | 3955.00000 | 3948.34000 | 3951.60000 | 58.2691 | 230316.6400 | 3952.63999 2014-03-05 15:40:00 | 3951.60000 | 3955.00000 | 3948.02000 | 3949.10000 | 55.5790 | 219572.5100 | 3950.63999 2014-03-05 15:41:00 | 3949.21000 | 3950.00000 | 3947.57000 | 3947.77000 | 39.7650 | 156999.7200 | 3948.18995 2014-03-05 15:42:00 | 3947.57000 | 3947.57000 | 3940.00000 | 3942.89000 | 66.5100 | 262298.1500 | 3943.74000 2014-03-05 15:43:00 | 3943.00000 | 3955.00000 | 3940.00000 | 3952.05000 | 60.8351 | 240260.1500 | 3949.36992 2014-03-05 15:44:00 | 3940.72000 | 3954.00000 | 3940.72000 | 3953.99000 | 48.1920 | 190384.1000 | 3950.53002 2014-03-05 15:45:00 | 3954.00000 | 3958.86000 | 3951.57000 | 3956.75000 | 68.3959 | 270537.3200 | 3955.45993 2014-03-05 15:46:00 | 3956.76000 | 3956.76000 | 3951.57000 | 3953.92000 | 58.4101 | 230994.8700 | 3954.71000 2014-03-05 15:47:00 | 3951.64000 | 3954.42000 | 3949.99000 | 3950.14000 | 65.2191 | 257787.4300 | 3952.63998 2014-03-05 15:48:00 | 3950.09000 | 3954.36000 | 3942.00000 | 3944.77000 | 74.5830 | 294505.0200 | 3948.69006 2014-03-05 15:49:00 | 3942.00000 | 3951.64000 | 3942.00000 | 3944.55000 | 111.9599 | 441975.2800 | 3947.62000 2014-03-05 15:50:00 | 3948.76000 | 3949.99000 | 3942.10000 | 3943.16000 | 45.6590 | 180094.4400 | 3944.33999 2014-03-05 15:51:00 | 3943.10000 | 3944.96000 | 3941.00000 | 3941.00000 | 38.2950 | 151000.0000 | 3943.06995 2014-03-05 15:52:00 | 3941.00000 | 3941.74000 | 3935.00000 | 3935.00000 | 59.1380 | 233014.8900 | 3940.18997 2014-03-05 15:53:00 | 3937.76000 | 3939.37000 | 3931.00000 | 3931.01000 | 84.1240 | 330959.8200 | 3934.19009 2014-03-05 15:54:00 | 3931.08000 | 3933.82000 | 3924.00000 | 3925.05000 | 48.0511 | 188869.4600 | 3930.60001 2014-03-05 15:55:00 | 3929.58000 | 3930.90000 | 3911.00000 | 3911.00000 | 137.2449 | 538366.4900 | 3922.66982 2014-03-05 15:56:00 | 3911.00000 | 3929.99000 | 3910.00000 | 3918.12000 | 78.5020 | 307401.3300 | 3915.84004 2014-03-05 15:57:00 | 3918.12000 | 3922.22000 | 3915.00000 | 3922.20000 | 82.8711 | 324770.9800 | 3918.99002 2014-03-05 15:58:00 | 3922.09000 | 3936.75000 | 3920.00000 | 3933.23000 | 111.9160 | 439224.5200 | 3924.58989 2014-03-05 15:59:00 | 3927.64000 | 3933.23000 | 3917.57000 | 3925.59000 | 84.9471 | 333427.4100 | 3925.11994 2014-03-05 16:00:00 | 3923.98000 | 3930.00000 | 3920.37000 | 3926.95000 | 42.6080 | 167318.1900 | 3926.91998 2014-03-05 16:01:00 | 3926.00000 | 3945.00000 | 3923.01000 | 3926.99000 | 97.8930 | 384341.6600 | 3926.14007 2014-03-05 16:02:00 | 3925.32000 | 3931.92000 | 3925.00000 | 3927.56000 | 30.8830 | 121261.2900 | 3926.47002 2014-03-05 16:03:00 | 3927.00000 | 3929.82000 | 3923.00000 | 3924.84000 | 31.6440 | 124199.7700 | 3924.91003 2014-03-05 16:04:00 | 3926.99000 | 3927.01000 | 3924.29000 | 3925.00000 | 51.3300 | 201498.2900 | 3925.55000 2014-03-05 16:05:00 | 3924.98000 | 3924.98000 | 3920.20000 | 3921.40000 | 76.4959 | 300046.7800 | 3922.38992 2014-03-05 16:06:00 | 3920.20000 | 3921.62000 | 3910.00000 | 3910.00000 | 86.4620 | 338552.4400 | 3915.62004 2014-03-05 16:07:00 | 3910.00000 | 3919.00000 | 3910.00000 | 3911.23000 | 77.1570 | 302156.1200 | 3916.11994 2014-03-05 16:08:00 | 3911.10000 | 3914.97000 | 3909.00000 | 3909.00000 | 25.4020 | 99345.4700 | 3910.93001 2014-03-05 16:09:00 | 3908.00000 | 3915.77000 | 3906.03000 | 3915.15000 | 64.0110 | 250386.1100 | 3911.61002 2014-03-05 16:10:00 | 3915.21000 | 3929.20000 | 3910.00000 | 3927.35000 | 87.0700 | 341486.9200 | 3921.98000 2014-03-05 16:11:00 | 3926.03000 | 3926.63000 | 3918.95000 | 3924.91000 | 54.0770 | 212096.0700 | 3922.10996 2014-03-05 16:12:00 | 3924.18000 | 3929.90000 | 3922.12000 | 3929.90000 | 51.3020 | 201387.9200 | 3925.54003 2014-03-05 16:13:00 | 3929.90000 | 3933.01000 | 3925.14000 | 3927.49000 | 65.5861 | 257701.3600 | 3929.20993 2014-03-05 16:14:00 | 3924.90000 | 3925.70000 | 3910.14000 | 3922.77000 | 37.4280 | 146658.8900 | 3918.42998 2014-03-05 16:15:00 | 3924.58000 | 3925.00000 | 3917.15000 | 3920.55000 | 77.7171 | 304896.4400 | 3923.15994 2014-03-05 16:16:00 | 3919.20000 | 3931.85000 | 3917.61000 | 3930.00000 | 46.7771 | 183466.1700 | 3922.13996 2014-03-05 16:17:00 | 3930.10000 | 3931.71000 | 3925.32000 | 3927.16000 | 67.7000 | 265942.4700 | 3928.25000 2014-03-05 16:18:00 | 3930.26000 | 3930.26000 | 3926.29000 | 3928.12000 | 77.4500 | 304226.8900 | 3928.04000 2014-03-05 16:19:00 | 3929.96000 | 3930.99000 | 3925.00000 | 3925.01000 | 61.3810 | 241128.4200 | 3928.39002 2014-03-05 16:20:00 | 3929.25000 | 3935.00000 | 3925.00000 | 3929.96000 | 56.4510 | 221818.1500 | 3929.39001 2014-03-05 16:21:00 | 3930.00000 | 3932.99000 | 3926.05000 | 3930.00000 | 74.3670 | 292266.6800 | 3930.05994 2014-03-05 16:22:00 | 3932.52000 | 3932.98000 | 3920.00000 | 3927.01000 | 49.9440 | 196202.4700 | 3928.45005 2014-03-05 16:23:00 | 3921.19000 | 3924.29000 | 3912.01000 | 3913.24000 | 52.1260 | 204079.9000 | 3915.12995 2014-03-05 16:24:00 | 3916.06000 | 3919.97000 | 3912.05000 | 3918.95000 | 59.1910 | 231812.2400 | 3916.34002 2014-03-05 16:25:00 | 3918.95000 | 3919.00000 | 3916.00000 | 3919.00000 | 56.9330 | 223028.1500 | 3917.38004 2014-03-05 16:26:00 | 3916.03000 | 3925.61000 | 3914.00000 | 3918.11000 | 53.3559 | 209208.6400 | 3920.99994 2014-03-05 16:27:00 | 3923.36000 | 3924.13000 | 3912.01000 | 3917.51000 | 56.7400 | 222138.7600 | 3915.03000 2014-03-05 16:28:00 | 3919.23000 | 3924.36000 | 3917.08000 | 3920.36000 | 57.2720 | 224537.3400 | 3920.54003 2014-03-05 16:29:00 | 3923.88000 | 3925.61000 | 3920.00000 | 3920.00000 | 47.9560 | 188085.2600 | 3922.03995 2014-03-05 16:30:00 | 3916.07000 | 3920.97000 | 3913.67000 | 3919.47000 | 79.1059 | 309945.7200 | 3918.10992 2014-03-05 16:31:00 | 3920.40000 | 3924.20000 | 3917.95000 | 3923.00000 | 41.4800 | 162667.5200 | 3921.59000 2014-03-05 16:32:00 | 3922.41000 | 3923.00000 | 3916.06000 | 3923.00000 | 37.4670 | 146937.2200 | 3921.77997 2014-03-05 16:33:00 | 3924.99000 | 3925.00000 | 3918.77000 | 3922.39000 | 35.1330 | 137783.1700 | 3921.76003 2014-03-05 16:34:00 | 3919.13000 | 3923.00000 | 3917.05000 | 3917.05000 | 28.2190 | 110592.5000 | 3919.07999 2014-03-05 16:35:00 | 3920.84000 | 3922.00000 | 3917.17000 | 3921.99000 | 26.4100 | 103511.1100 | 3919.39000 2014-03-05 16:36:00 | 3920.13000 | 3921.97000 | 3919.15000 | 3920.98000 | 56.1061 | 219964.3600 | 3920.50994 2014-03-05 16:37:00 | 3920.01000 | 3923.04000 | 3920.01000 | 3920.10000 | 25.9240 | 101661.8000 | 3921.53003 2014-03-05 16:38:00 | 3920.07000 | 3923.04000 | 3920.07000 | 3921.52000 | 45.6650 | 179106.3400 | 3922.17994 2014-03-05 16:39:00 | 3923.00000 | 3923.00000 | 3920.01000 | 3920.82000 | 68.6860 | 269339.1900 | 3921.30993 2014-03-05 16:40:00 | 3920.02000 | 3923.00000 | 3920.01000 | 3920.60000 | 50.3130 | 197251.7700 | 3920.49004 2014-03-05 16:41:00 | 3920.25000 | 3922.00000 | 3920.25000 | 3922.00000 | 24.6180 | 96538.4100 | 3921.45999 2014-03-05 16:42:00 | 3921.67000 | 3923.00000 | 3920.54000 | 3923.00000 | 43.4850 | 170530.5200 | 3921.58995 2014-03-05 16:43:00 | 3921.82000 | 3923.00000 | 3921.35000 | 3923.00000 | 62.0450 | 243392.1100 | 3922.82992 2014-03-05 16:44:00 | 3922.99000 | 3923.00000 | 3921.01000 | 3923.00000 | 50.7071 | 198885.7600 | 3922.24996 2014-03-05 16:45:00 | 3923.00000 | 3928.98000 | 3921.50000 | 3926.98000 | 81.7819 | 320935.9200 | 3924.29004 2014-03-05 16:46:00 | 3928.20000 | 3933.00000 | 3926.02000 | 3933.00000 | 56.7610 | 222963.9000 | 3928.12001 2014-03-05 16:47:00 | 3933.00000 | 3939.99000 | 3933.00000 | 3938.99000 | 17.8220 | 70138.0000 | 3935.47001 2014-03-05 16:48:00 | 3938.99000 | 3940.00000 | 3930.56000 | 3939.00000 | 48.6460 | 191429.3100 | 3935.14995 2014-03-05 16:49:00 | 3939.00000 | 3948.01000 | 3938.97000 | 3945.34000 | 24.9540 | 98413.8300 | 3943.81003 2014-03-05 16:50:00 | 3945.13000 | 3948.75000 | 3939.03000 | 3941.01000 | 23.2520 | 91761.2000 | 3946.38001 2014-03-05 16:51:00 | 3941.01000 | 3948.00000 | 3929.99000 | 3947.80000 | 49.4150 | 194741.5100 | 3940.93994 2014-03-05 16:52:00 | 3948.00000 | 3949.07000 | 3930.00000 | 3933.54000 | 41.6800 | 164269.6000 | 3941.21000 2014-03-05 16:53:00 | 3936.91000 | 3939.76000 | 3934.05000 | 3939.24000 | 30.8820 | 121579.3600 | 3936.90002 2014-03-05 16:54:00 | 3939.99000 | 3945.01000 | 3937.76000 | 3943.61000 | 56.0450 | 220903.1100 | 3941.52993 2014-03-05 16:55:00 | 3944.45000 | 3945.00000 | 3938.56000 | 3939.00000 | 51.7050 | 203769.5900 | 3940.99994 2014-03-05 16:56:00 | 3938.56000 | 3938.56000 | 3929.97000 | 3932.15000 | 35.6870 | 140430.4800 | 3935.05997 2014-03-05 16:57:00 | 3932.79000 | 3933.93000 | 3931.00000 | 3933.85000 | 37.6650 | 148127.0900 | 3932.74995 2014-03-05 16:58:00 | 3932.25000 | 3933.98000 | 3932.25000 | 3933.96000 | 40.3580 | 158737.5100 | 3933.23998 2014-03-05 16:59:00 | 3934.00000 | 3940.00000 | 3934.00000 | 3934.35000 | 15.2690 | 60117.2400 | 3937.21000 2014-03-05 17:00:00 | 3937.10000 | 3940.00000 | 3935.02000 | 3935.99000 | 43.5690 | 171582.0200 | 3938.16999 2014-03-05 17:01:00 | 3935.36000 | 3941.00000 | 3934.38000 | 3941.00000 | 14.5860 | 57419.8600 | 3936.63999 2014-03-05 17:02:00 | 3940.04000 | 3942.00000 | 3936.67000 | 3940.00000 | 37.6680 | 148369.2800 | 3938.86998 2014-03-05 17:03:00 | 3937.56000 | 3942.00000 | 3937.56000 | 3941.73000 | 84.0929 | 331315.1700 | 3939.87006 2014-03-05 17:04:00 | 3941.90000 | 3941.90000 | 3940.00000 | 3941.77000 | 48.1020 | 189569.1500 | 3940.98002 2014-03-05 17:05:00 | 3941.76000 | 3947.99000 | 3941.76000 | 3943.93000 | 33.0450 | 130377.7200 | 3945.45996 2014-03-05 17:06:00 | 3944.00000 | 3946.99000 | 3940.72000 | 3943.85000 | 66.9291 | 263982.9300 | 3944.21998 2014-03-05 17:07:00 | 3944.01000 | 3944.01000 | 3940.02000 | 3941.28000 | 21.6070 | 85168.7700 | 3941.71998 2014-03-05 17:08:00 | 3941.47000 | 3948.00000 | 3940.02000 | 3946.99000 | 22.8250 | 90006.1600 | 3943.30997 2014-03-05 17:09:00 | 3945.10000 | 3951.00000 | 3943.32000 | 3951.00000 | 41.8940 | 165373.7000 | 3947.43004 2014-03-05 17:10:00 | 3951.00000 | 3954.76000 | 3947.89000 | 3952.53000 | 58.7710 | 232211.7100 | 3951.13001 2014-03-05 17:11:00 | 3954.34000 | 3959.99000 | 3952.61000 | 3958.64000 | 27.8740 | 110222.8900 | 3954.33003 2014-03-05 17:12:00 | 3958.23000 | 3959.91000 | 3950.00000 | 3951.80000 | 61.5690 | 243533.2700 | 3955.44999 2014-03-05 17:13:00 | 3950.00000 | 3955.00000 | 3950.00000 | 3953.98000 | 24.4430 | 96615.6800 | 3952.69002 2014-03-05 17:14:00 | 3953.72000 | 3954.00000 | 3951.00000 | 3951.00000 | 27.2850 | 107822.7900 | 3951.71997 2014-03-05 17:15:00 | 3950.99000 | 3954.91000 | 3950.39000 | 3953.96000 | 13.6000 | 53747.2700 | 3952.00000 2014-03-05 17:16:00 | 3953.96000 | 3954.17000 | 3951.00000 | 3951.00000 | 21.1230 | 83478.5500 | 3952.02002 2014-03-05 17:17:00 | 3951.00000 | 3952.54000 | 3946.77000 | 3946.77000 | 20.0940 | 79373.3900 | 3950.10002 2014-03-05 17:18:00 | 3946.72000 | 3953.00000 | 3940.00000 | 3953.00000 | 85.5829 | 338016.6100 | 3949.58006 2014-03-05 17:19:00 | 3951.00000 | 3956.63000 | 3950.00000 | 3956.63000 | 74.4820 | 294235.1500 | 3950.42004 2014-03-05 17:20:00 | 3950.00000 | 3957.73000 | 3950.00000 | 3950.01000 | 49.7440 | 196584.8300 | 3951.93005 2014-03-05 17:21:00 | 3951.83000 | 3953.69000 | 3950.00000 | 3950.00000 | 75.9031 | 299905.2000 | 3951.16006 2014-03-05 17:22:00 | 3950.00000 | 3950.01000 | 3930.10000 | 3931.40000 | 35.0000 | 138177.9400 | 3947.94000 2014-03-05 17:23:00 | 3940.35000 | 3943.27000 | 3930.10000 | 3936.73000 | 46.8479 | 184534.0700 | 3938.99998 2014-03-05 17:24:00 | 3941.05000 | 3941.05000 | 3936.83000 | 3937.20000 | 42.5500 | 167590.3700 | 3938.67000 2014-03-05 17:25:00 | 3937.80000 | 3941.13000 | 3936.00000 | 3940.42000 | 44.3810 | 174823.7300 | 3939.16001 2014-03-05 17:26:00 | 3947.44000 | 3949.40000 | 3940.36000 | 3946.87000 | 23.8380 | 94045.3000 | 3945.17999 2014-03-05 17:27:00 | 3950.00000 | 3950.00000 | 3945.06000 | 3950.00000 | 31.7810 | 125457.3000 | 3947.56001 2014-03-05 17:28:00 | 3950.00000 | 3955.00000 | 3942.20000 | 3950.20000 | 24.1620 | 95475.7900 | 3951.49001 2014-03-05 17:29:00 | 3950.21000 | 3951.03000 | 3942.32000 | 3942.69000 | 24.6010 | 97060.6000 | 3945.39001 2014-03-05 17:30:00 | 3942.73000 | 3950.84000 | 3942.24000 | 3947.86000 | 24.5430 | 96845.4200 | 3945.95002 2014-03-05 17:31:00 | 3950.08000 | 3952.03000 | 3947.82000 | 3952.03000 | 43.5360 | 171993.6500 | 3950.60996 2014-03-05 17:32:00 | 3952.02000 | 3952.06000 | 3941.73000 | 3947.11000 | 28.2760 | 111532.3600 | 3944.41997 2014-03-05 17:33:00 | 3950.99000 | 3953.00000 | 3942.26000 | 3953.00000 | 47.3810 | 187107.3900 | 3949.00001 2014-03-05 17:34:00 | 3953.00000 | 3953.00000 | 3950.08000 | 3951.51000 | 16.8740 | 66674.6800 | 3951.33002 2014-03-05 17:35:00 | 3951.67000 | 3954.06000 | 3948.29000 | 3954.06000 | 53.1690 | 210113.3100 | 3951.79999 2014-03-05 17:36:00 | 3953.64000 | 3953.95000 | 3949.62000 | 3952.04000 | 37.4850 | 148156.0300 | 3952.40995 2014-03-05 17:37:00 | 3952.09000 | 3952.10000 | 3950.00000 | 3951.72000 | 10.4900 | 41447.5600 | 3951.15000 2014-03-05 17:38:00 | 3950.09000 | 3952.04000 | 3949.00000 | 3949.00000 | 27.0630 | 106909.7100 | 3950.40002 2014-03-05 17:39:00 | 3951.22000 | 3951.22000 | 3948.99000 | 3948.99000 | 52.4070 | 206990.8000 | 3949.67996 2014-03-05 17:40:00 | 3948.00000 | 3949.00000 | 3941.18000 | 3946.49000 | 43.6660 | 172305.1000 | 3945.97996 2014-03-05 17:41:00 | 3949.00000 | 3951.13000 | 3944.60000 | 3949.03000 | 46.1050 | 182017.7800 | 3947.89994 2014-03-05 17:42:00 | 3949.88000 | 3955.00000 | 3949.88000 | 3952.83000 | 42.0229 | 166102.4200 | 3952.66003 2014-03-05 17:43:00 | 3954.70000 | 3955.01000 | 3949.85000 | 3955.01000 | 14.1620 | 55992.9700 | 3953.75001 2014-03-05 17:44:00 | 3953.34000 | 3955.37000 | 3950.99000 | 3954.16000 | 30.6010 | 120968.7300 | 3953.10001 2014-03-05 17:45:00 | 3951.19000 | 3958.72000 | 3951.09000 | 3958.69000 | 38.4990 | 152266.1800 | 3955.06999 2014-03-05 17:46:00 | 3955.14000 | 3958.56000 | 3954.18000 | 3958.56000 | 42.1131 | 166656.5100 | 3957.36003 2014-03-05 17:47:00 | 3958.62000 | 3968.02000 | 3956.46000 | 3962.42000 | 32.7150 | 129496.7600 | 3958.32996 2014-03-05 17:48:00 | 3962.41000 | 3969.00000 | 3960.01000 | 3966.76000 | 10.4520 | 41450.4000 | 3965.79001 2014-03-05 17:49:00 | 3969.00000 | 3969.00000 | 3962.47000 | 3966.86000 | 32.1560 | 127541.3700 | 3966.32997 2014-03-05 17:50:00 | 3967.27000 | 3979.00000 | 3966.71000 | 3974.01000 | 30.0670 | 119501.6700 | 3974.50998 2014-03-05 17:51:00 | 3974.03000 | 3975.33000 | 3965.00000 | 3965.00000 | 62.8361 | 249574.8100 | 3971.83994 2014-03-05 17:52:00 | 3968.93000 | 3969.51000 | 3960.25000 | 3965.86000 | 51.5240 | 204345.9300 | 3966.03005 2014-03-05 17:53:00 | 3964.67000 | 3967.71000 | 3939.39000 | 3941.72000 | 18.6590 | 73951.1700 | 3963.30000 2014-03-05 17:54:00 | 3962.46000 | 3966.23000 | 3961.00000 | 3962.42000 | 63.4210 | 251367.1800 | 3963.47002 2014-03-05 17:55:00 | 3963.78000 | 3965.00000 | 3962.00000 | 3962.74000 | 38.9330 | 154305.5900 | 3963.36003 2014-03-05 17:56:00 | 3962.39000 | 3963.79000 | 3962.00000 | 3962.00000 | 24.5760 | 97390.5300 | 3962.82998 2014-03-05 17:57:00 | 3962.00000 | 3964.98000 | 3962.00000 | 3963.43000 | 57.9540 | 229707.0400 | 3963.61006 2014-03-05 17:58:00 | 3963.66000 | 3963.82000 | 3962.00000 | 3963.49000 | 29.9590 | 118723.1100 | 3962.84999 2014-03-05 17:59:00 | 3963.36000 | 3963.60000 | 3962.01000 | 3963.02000 | 39.9480 | 158305.6100 | 3962.78998 2014-03-05 18:00:00 | 3962.00000 | 3962.00000 | 3962.00000 | 3962.00000 | 2.1200 | 8399.4400 | 3962.00000 2014-03-05 18:01:00 | 3962.01000 | 3962.01000 | 3962.00000 | 3962.00000 | 1.3000 | 5150.6100 | 3962.01000 2014-03-05 18:02:00 | 3962.00000 | 3962.00000 | 3962.00000 | 3962.00000 | 1.5000 | 5943.0000 | 3962.00000 2014-03-05 18:03:00 | 3957.22000 | 3962.00000 | 3954.58000 | 3955.00000 | 23.8420 | 94347.0700 | 3957.18001 2014-03-05 18:04:00 | 3961.27000 | 3961.27000 | 3954.23000 | 3960.95000 | 59.1160 | 234006.0100 | 3958.41994 2014-03-05 18:05:00 | 3960.12000 | 3960.59000 | 3951.58000 | 3959.94000 | 49.1250 | 194454.0900 | 3958.34994 2014-03-05 18:06:00 | 3960.73000 | 3960.80000 | 3951.57000 | 3951.57000 | 24.3850 | 96474.6500 | 3956.30997 2014-03-05 18:07:00 | 3954.02000 | 3959.06000 | 3945.10000 | 3945.10000 | 17.4810 | 69145.9600 | 3955.49000 2014-03-05 18:08:00 | 3952.99000 | 3963.15000 | 3946.38000 | 3955.91000 | 33.3460 | 131895.2800 | 3955.35997 2014-03-05 18:09:00 | 3956.00000 | 3959.92000 | 3956.00000 | 3959.21000 | 33.2350 | 131535.7600 | 3957.74996 2014-03-05 18:10:00 | 3959.06000 | 3959.91000 | 3957.80000 | 3959.30000 | 35.7520 | 141533.4800 | 3958.76002 2014-03-05 18:11:00 | 3960.00000 | 3962.93000 | 3959.13000 | 3960.35000 | 19.6210 | 77727.2500 | 3961.43000 2014-03-05 18:12:00 | 3961.18000 | 3965.00000 | 3960.42000 | 3961.11000 | 23.8990 | 94687.9300 | 3961.99999 2014-03-05 18:13:00 | 3964.79000 | 3964.83000 | 3961.38000 | 3962.60000 | 23.3250 | 92438.1600 | 3963.04997 2014-03-05 18:14:00 | 3964.73000 | 3965.61000 | 3961.87000 | 3965.61000 | 25.6940 | 101837.6800 | 3963.48003 2014-03-05 18:15:00 | 3965.01000 | 3965.97000 | 3963.27000 | 3963.84000 | 11.0190 | 43685.1500 | 3964.53000 2014-03-05 18:16:00 | 3964.20000 | 3966.00000 | 3962.00000 | 3964.04000 | 49.6751 | 196909.9600 | 3963.95994 2014-03-05 18:17:00 | 3964.67000 | 3964.95000 | 3962.63000 | 3963.19000 | 32.0380 | 126995.9400 | 3963.91998 2014-03-05 18:18:00 | 3963.96000 | 3964.91000 | 3960.00000 | 3960.00000 | 20.3200 | 80531.7600 | 3963.18000 2014-03-05 18:19:00 | 3960.00000 | 3960.00000 | 3951.57000 | 3952.67000 | 15.3420 | 60693.5600 | 3956.04001 2014-03-05 18:20:00 | 3947.91000 | 3953.78000 | 3946.00000 | 3947.64000 | 40.6210 | 160409.7700 | 3948.94001 2014-03-05 18:21:00 | 3947.27000 | 3950.00000 | 3946.13000 | 3950.00000 | 34.9580 | 138037.5200 | 3948.66998 2014-03-05 18:22:00 | 3950.00000 | 3950.00000 | 3946.51000 | 3946.52000 | 46.7399 | 184517.6200 | 3947.75000 2014-03-05 18:23:00 | 3949.40000 | 3956.21000 | 3946.56000 | 3956.21000 | 13.7220 | 54216.7700 | 3951.08001 2014-03-05 18:24:00 | 3955.81000 | 3955.81000 | 3948.28000 | 3949.82000 | 30.3870 | 120108.8800 | 3952.63998 2014-03-05 18:25:00 | 3951.03000 | 3953.96000 | 3948.57000 | 3950.87000 | 32.6060 | 128847.0900 | 3951.63997 2014-03-05 18:26:00 | 3951.07000 | 3952.67000 | 3948.41000 | 3948.84000 | 43.5530 | 172051.5900 | 3950.40003 2014-03-05 18:27:00 | 3948.72000 | 3956.56000 | 3948.16000 | 3954.72000 | 33.3110 | 131681.9100 | 3953.11001 2014-03-05 18:28:00 | 3951.28000 | 3956.64000 | 3949.02000 | 3951.86000 | 29.2290 | 115518.9500 | 3952.19999 2014-03-05 18:29:00 | 3952.90000 | 3956.38000 | 3951.22000 | 3952.40000 | 24.8730 | 98356.6500 | 3954.35002 2014-03-05 18:30:00 | 3950.94000 | 3954.83000 | 3949.12000 | 3952.16000 | 46.5160 | 183856.7500 | 3952.54995 2014-03-05 18:31:00 | 3949.07000 | 3950.17000 | 3945.00000 | 3945.39000 | 15.1210 | 59709.2100 | 3948.76000 2014-03-05 18:32:00 | 3945.64000 | 3949.47000 | 3945.00000 | 3945.06000 | 33.6040 | 132589.4200 | 3945.64003 2014-03-05 18:33:00 | 3946.30000 | 3947.45000 | 3945.14000 | 3946.23000 | 35.5100 | 140115.9100 | 3945.82000 2014-03-05 18:34:00 | 3945.19000 | 3946.19000 | 3945.17000 | 3945.92000 | 27.3440 | 107895.8500 | 3945.87003 2014-03-05 18:35:00 | 3945.16000 | 3949.14000 | 3945.00000 | 3945.17000 | 6.4970 | 25647.4000 | 3947.58000 2014-03-05 18:36:00 | 3949.19000 | 3949.19000 | 3945.53000 | 3945.77000 | 26.8850 | 106122.0500 | 3947.25997 2014-03-05 18:37:00 | 3945.81000 | 3948.23000 | 3945.38000 | 3945.38000 | 56.3060 | 222231.2000 | 3946.84994 2014-03-05 18:38:00 | 3947.01000 | 3948.80000 | 3945.59000 | 3945.69000 | 17.7790 | 70165.4000 | 3946.53000 2014-03-05 18:39:00 | 3946.80000 | 3949.94000 | 3945.58000 | 3945.73000 | 36.3350 | 143420.5500 | 3947.16995 2014-03-05 18:40:00 | 3948.79000 | 3949.86000 | 3945.44000 | 3947.37000 | 45.6800 | 180306.2400 | 3947.16000 2014-03-05 18:41:00 | 3949.45000 | 3949.93000 | 3945.98000 | 3948.97000 | 15.3700 | 60694.8700 | 3948.92000 2014-03-05 18:42:00 | 3949.79000 | 3950.18000 | 3947.83000 | 3950.15000 | 40.1660 | 158616.4200 | 3949.01996 2014-03-05 18:43:00 | 3949.26000 | 3950.06000 | 3948.25000 | 3948.87000 | 25.9190 | 102359.9500 | 3949.21999 2014-03-05 18:44:00 | 3948.16000 | 3950.14000 | 3948.10000 | 3948.16000 | 41.7520 | 164885.2200 | 3949.16002 2014-03-05 18:45:00 | 3948.14000 | 3950.18000 | 3945.44000 | 3946.81000 | 25.4380 | 100393.0700 | 3946.57999 2014-03-05 18:46:00 | 3946.41000 | 3949.91000 | 3945.44000 | 3945.44000 | 15.4470 | 60969.5400 | 3947.00999 2014-03-05 18:47:00 | 3945.67000 | 3950.04000 | 3945.45000 | 3945.65000 | 28.0470 | 110703.4200 | 3947.06998 2014-03-05 18:48:00 | 3949.95000 | 3949.95000 | 3945.78000 | 3947.47000 | 17.9870 | 71015.0700 | 3948.12999 2014-03-05 18:49:00 | 3949.30000 | 3950.00000 | 3949.15000 | 3949.42000 | 3.0380 | 11999.0400 | 3949.65000 2014-03-05 18:50:00 | 3949.43000 | 3949.93000 | 3949.41000 | 3949.92000 | 3.9630 | 15652.1700 | 3949.58000 2014-03-05 18:51:00 | 3949.94000 | 3950.00000 | 3949.94000 | 3950.00000 | 1.2540 | 4953.2600 | 3949.96000 2014-03-05 18:52:00 | 3949.63000 | 3955.00000 | 3945.44000 | 3954.89000 | 43.9370 | 173598.5100 | 3951.07997 2014-03-05 18:53:00 | 3951.41000 | 3954.44000 | 3948.01000 | 3954.44000 | 63.0651 | 249205.3700 | 3951.55992 2014-03-05 18:54:00 | 3953.38000 | 3954.63000 | 3948.13000 | 3952.82000 | 65.4431 | 258536.7900 | 3950.56005 2014-03-05 18:55:00 | 3949.30000 | 3953.06000 | 3948.38000 | 3951.43000 | 27.3400 | 108016.6900 | 3950.87000 2014-03-05 18:56:00 | 3951.07000 | 3952.33000 | 3948.52000 | 3951.43000 | 46.0220 | 181832.9000 | 3951.00002 2014-03-05 18:57:00 | 3949.85000 | 3952.46000 | 3948.12000 | 3949.55000 | 47.7610 | 188659.6500 | 3950.08001 2014-03-05 18:58:00 | 3951.94000 | 3951.94000 | 3948.21000 | 3950.83000 | 48.2939 | 190739.3600 | 3949.55005 2014-03-05 18:59:00 | 3948.89000 | 3951.59000 | 3948.06000 | 3950.88000 | 62.6750 | 247586.2200 | 3950.31992 2014-03-05 19:00:00 | 3949.92000 | 3949.96000 | 3945.44000 | 3945.93000 | 26.3650 | 104063.5900 | 3947.03997 2014-03-05 19:01:00 | 3945.71000 | 3951.64000 | 3945.44000 | 3949.87000 | 27.0940 | 106983.6000 | 3948.61003 2014-03-05 19:02:00 | 3947.83000 | 3950.96000 | 3945.59000 | 3948.98000 | 45.5560 | 179842.2200 | 3947.71995 2014-03-05 19:03:00 | 3946.19000 | 3949.90000 | 3945.90000 | 3949.90000 | 20.7520 | 81902.9700 | 3946.75001 2014-03-05 19:04:00 | 3948.98000 | 3950.63000 | 3945.48000 | 3946.85000 | 32.1540 | 126923.3100 | 3947.36003 2014-03-05 19:05:00 | 3948.85000 | 3949.88000 | 3945.44000 | 3949.20000 | 39.2590 | 154965.6000 | 3947.25999 2014-03-05 19:06:00 | 3949.19000 | 3949.21000 | 3945.50000 | 3946.91000 | 23.9720 | 94638.6300 | 3947.88001 2014-03-05 19:07:00 | 3948.54000 | 3948.55000 | 3945.20000 | 3947.31000 | 6.4000 | 25258.5000 | 3946.64000 2014-03-05 19:08:00 | 3946.77000 | 3947.89000 | 3946.77000 | 3947.87000 | 3.5470 | 14001.4500 | 3947.41000 2014-03-05 19:09:00 | . | . | . | . | . | . | . 2014-03-05 19:10:00 | . | . | . | . | . | . | . 2014-03-05 19:11:00 | . | . | . | . | . | . | . 2014-03-05 19:12:00 | . | . | . | . | . | . | . 2014-03-05 19:13:00 | . | . | . | . | . | . | . 2014-03-05 19:14:00 | . | . | . | . | . | . | . 2014-03-05 19:15:00 | . | . | . | . | . | . | . 2014-03-05 19:16:00 | 3947.87000 | 3947.87000 | 3947.87000 | 3947.87000 | 0.3110 | 1227.7900 | 3947.87000 2014-03-05 19:17:00 | . | . | . | . | . | . | . 2014-03-05 19:18:00 | 3949.00000 | 3949.00000 | 3949.00000 | 3949.00000 | 0.3000 | 1184.7000 | 3949.00000 2014-03-05 19:19:00 | 3945.00000 | 3948.91000 | 3945.00000 | 3946.66000 | 21.8550 | 86267.4400 | 3947.25997 2014-03-05 19:20:00 | 3946.17000 | 3947.88000 | 3945.00000 | 3945.81000 | 13.1700 | 51971.4400 | 3946.20000 2014-03-05 19:21:00 | 3945.48000 | 3947.23000 | 3945.26000 | 3946.17000 | 19.9270 | 78639.5800 | 3946.37998 2014-03-05 19:22:00 | 3947.43000 | 3947.43000 | 3945.40000 | 3945.40000 | 21.4300 | 84570.5600 | 3946.36000 2014-03-05 19:23:00 | 3945.81000 | 3948.29000 | 3945.50000 | 3946.32000 | 42.8170 | 168975.9700 | 3946.46997 2014-03-05 19:24:00 | 3945.09000 | 3947.55000 | 3940.14000 | 3943.62000 | 51.1311 | 201720.2000 | 3945.16001 2014-03-05 19:25:00 | 3943.62000 | 3943.63000 | 3940.15000 | 3942.58000 | 13.5110 | 53264.4400 | 3942.30000 2014-03-05 19:26:00 | 3941.42000 | 3943.63000 | 3941.16000 | 3943.63000 | 21.6560 | 85379.2000 | 3942.51998 2014-03-05 19:27:00 | 3944.90000 | 3948.99000 | 3942.64000 | 3948.44000 | 26.6150 | 104989.8700 | 3944.75997 2014-03-05 19:28:00 | 3946.76000 | 3949.00000 | 3944.16000 | 3948.61000 | 40.2770 | 158968.1400 | 3946.86997 2014-03-05 19:29:00 | 3948.94000 | 3949.00000 | 3947.97000 | 3949.00000 | 19.3650 | 76464.5500 | 3948.60002 2014-03-05 19:30:00 | 3949.10000 | 3955.95000 | 3949.10000 | 3952.60000 | 31.8140 | 125772.7300 | 3953.38003 2014-03-05 19:31:00 | 3953.03000 | 3955.48000 | 3948.62000 | 3952.04000 | 27.9090 | 110348.9100 | 3953.87999 2014-03-05 19:32:00 | 3952.22000 | 3954.71000 | 3952.21000 | 3952.21000 | 42.5680 | 168280.7400 | 3953.21998 2014-03-05 19:33:00 | 3952.08000 | 3953.44000 | 3952.04000 | 3952.04000 | 22.0650 | 87226.2400 | 3953.14997 2014-03-05 19:34:00 | 3952.04000 | 3952.60000 | 3952.04000 | 3952.60000 | 1.1360 | 4489.8000 | 3952.29000 2014-03-05 19:35:00 | . | . | . | . | . | . | . 2014-03-05 19:36:00 | 3952.30000 | 3952.61000 | 3947.70000 | 3950.83000 | 32.6190 | 128888.3000 | 3951.32999 2014-03-05 19:37:00 | 3951.52000 | 3954.94000 | 3947.17000 | 3951.06000 | 21.3020 | 84189.8100 | 3952.20001 2014-03-05 19:38:00 | 3954.49000 | 3955.95000 | 3947.87000 | 3955.00000 | 21.9070 | 86582.5000 | 3952.27998 2014-03-05 19:39:00 | 3950.04000 | 3954.70000 | 3950.02000 | 3954.26000 | 31.4380 | 124260.6200 | 3952.55998 2014-03-05 19:40:00 | 3955.94000 | 3955.94000 | 3950.54000 | 3953.22000 | 17.5010 | 69209.9400 | 3954.63000 2014-03-05 19:41:00 | 3952.50000 | 3954.71000 | 3951.87000 | 3953.26000 | 14.0580 | 55580.3500 | 3953.64999 2014-03-05 19:42:00 | 3955.69000 | 3955.81000 | 3954.43000 | 3954.51000 | 13.8260 | 54688.5700 | 3955.48999 2014-03-05 19:43:00 | 3955.77000 | 3957.00000 | 3955.76000 | 3957.00000 | 4.7320 | 18721.8400 | 3956.43000 2014-03-05 19:44:00 | 3956.12000 | 3956.14000 | 3949.05000 | 3953.64000 | 33.4300 | 132202.8500 | 3954.62000 2014-03-05 19:45:00 | 3952.03000 | 3954.28000 | 3952.03000 | 3952.54000 | 11.4910 | 45418.8500 | 3952.56000 2014-03-05 19:46:00 | 3954.34000 | 3956.10000 | 3952.05000 | 3955.20000 | 30.1730 | 119323.3400 | 3954.64002 2014-03-05 19:47:00 | 3954.59000 | 3956.40000 | 3952.21000 | 3954.90000 | 17.7130 | 70042.6700 | 3954.31001 2014-03-05 19:48:00 | 3952.31000 | 3956.35000 | 3952.31000 | 3952.92000 | 28.5590 | 112918.1000 | 3953.84999 2014-03-05 19:49:00 | 3952.86000 | 3957.40000 | 3952.03000 | 3954.97000 | 19.0890 | 75471.1600 | 3953.65000 2014-03-05 19:50:00 | 3957.70000 | 3957.70000 | 3952.11000 | 3953.00000 | 33.5850 | 132809.7200 | 3954.43996 2014-03-05 19:51:00 | 3952.74000 | 3952.75000 | 3947.19000 | 3947.63000 | 21.4150 | 84565.2300 | 3948.87997 2014-03-05 19:52:00 | 3949.56000 | 3950.33000 | 3947.99000 | 3948.48000 | 31.0780 | 122758.0500 | 3949.99998 2014-03-05 19:53:00 | 3949.43000 | 3950.31000 | 3947.18000 | 3947.18000 | 1.8090 | 7142.2400 | 3948.17000 2014-03-05 19:54:00 | 3947.18000 | 3947.18000 | 3940.71000 | 3944.99000 | 44.1490 | 174143.4500 | 3944.44999 2014-03-05 19:55:00 | 3944.98000 | 3948.90000 | 3940.76000 | 3944.00000 | 22.0520 | 86976.2000 | 3944.14001 2014-03-05 19:56:00 | 3944.02000 | 3947.60000 | 3942.52000 | 3943.20000 | 19.2800 | 76037.1900 | 3943.84000 2014-03-05 19:57:00 | 3944.46000 | 3947.63000 | 3943.78000 | 3944.59000 | 28.3080 | 111670.1400 | 3944.82999 2014-03-05 19:58:00 | 3945.46000 | 3948.00000 | 3944.23000 | 3948.00000 | 40.9080 | 161431.5200 | 3946.20998 2014-03-05 19:59:00 | 3949.87000 | 3955.00000 | 3949.72000 | 3954.88000 | 20.3270 | 80354.7500 | 3953.09998 2014-03-05 20:00:00 | 3952.32000 | 3959.92000 | 3952.25000 | 3956.91000 | 36.6360 | 144885.5400 | 3954.72996 2014-03-05 20:01:00 | 3956.32000 | 3959.52000 | 3952.65000 | 3956.36000 | 27.9560 | 110605.3900 | 3956.40997 2014-03-05 20:02:00 | 3956.62000 | 3956.62000 | 3952.00000 | 3952.00000 | 18.4870 | 73125.8400 | 3955.52999 2014-03-05 20:03:00 | 3952.00000 | 3952.00000 | 3952.00000 | 3952.00000 | 0.1030 | 407.0600 | 3952.00000 2014-03-05 20:04:00 | 3952.30000 | 3956.78000 | 3950.82000 | 3952.95000 | 36.2990 | 143562.3300 | 3954.98999 2014-03-05 20:05:00 | 3953.44000 | 3955.29000 | 3950.00000 | 3950.00000 | 34.2430 | 135315.3900 | 3951.62003 2014-03-05 20:06:00 | 3950.14000 | 3954.18000 | 3950.14000 | 3952.24000 | 26.5540 | 104938.1000 | 3951.88003 2014-03-05 20:07:00 | 3953.63000 | 3954.38000 | 3950.24000 | 3953.37000 | 35.2100 | 139171.0600 | 3952.60000 2014-03-05 20:08:00 | 3949.31000 | 3953.60000 | 3949.26000 | 3950.42000 | 25.3960 | 100352.4600 | 3951.50997 2014-03-05 20:09:00 | 3949.41000 | 3951.57000 | 3949.18000 | 3949.67000 | 17.5300 | 69252.1500 | 3950.49000 2014-03-05 20:10:00 | 3949.26000 | 3951.10000 | 3949.17000 | 3950.94000 | 28.2060 | 111409.8800 | 3949.85997 2014-03-05 20:11:00 | 3950.33000 | 3950.98000 | 3949.38000 | 3950.98000 | 21.6910 | 85685.9900 | 3950.30001 2014-03-05 20:12:00 | 3949.98000 | 3950.87000 | 3949.13000 | 3949.16000 | 22.8370 | 90201.0200 | 3949.77998 2014-03-05 20:13:00 | 3950.48000 | 3950.48000 | 3949.07000 | 3949.14000 | 37.4880 | 148052.6000 | 3949.32998 2014-03-05 20:14:00 | 3950.60000 | 3950.60000 | 3950.58000 | 3950.58000 | 0.2300 | 908.6400 | 3950.60000 2014-03-05 20:15:00 | 3952.40000 | 3952.88000 | 3950.41000 | 3952.24000 | 24.3440 | 96200.0800 | 3951.70002 2014-03-05 20:16:00 | 3952.79000 | 3960.00000 | 3952.79000 | 3956.51000 | 54.5530 | 215887.0000 | 3957.38004 2014-03-05 20:17:00 | 3957.13000 | 3964.82000 | 3955.00000 | 3960.13000 | 24.3240 | 96356.3200 | 3961.37002 2014-03-05 20:18:00 | 3959.97000 | 3960.00000 | 3956.19000 | 3957.79000 | 22.0810 | 87395.4200 | 3957.95001 2014-03-05 20:19:00 | 3958.86000 | 3959.82000 | 3956.52000 | 3959.33000 | 40.9580 | 162133.4200 | 3958.52998 2014-03-05 20:20:00 | 3958.30000 | 3959.93000 | 3957.76000 | 3959.45000 | 15.7730 | 62433.6700 | 3958.26001 2014-03-05 20:21:00 | 3958.97000 | 3963.29000 | 3958.97000 | 3962.68000 | 23.9390 | 94812.4100 | 3960.57999 2014-03-05 20:22:00 | 3963.74000 | 3963.78000 | 3960.81000 | 3962.63000 | 50.2030 | 198931.5800 | 3962.54004 2014-03-05 20:23:00 | 3961.54000 | 3966.76000 | 3961.54000 | 3963.60000 | 27.5880 | 109312.1900 | 3962.30999 2014-03-05 20:24:00 | 3966.14000 | 3966.14000 | 3961.00000 | 3964.49000 | 37.8680 | 150111.4500 | 3964.06998 2014-03-05 20:25:00 | 3964.48000 | 3965.04000 | 3945.00000 | 3961.05000 | 37.3550 | 147990.3400 | 3961.73005 2014-03-05 20:26:00 | 3961.14000 | 3962.32000 | 3959.90000 | 3961.34000 | 10.2100 | 40448.3300 | 3961.64000 2014-03-05 20:27:00 | 3961.98000 | 3964.67000 | 3961.98000 | 3964.45000 | 10.6260 | 42117.8700 | 3963.65999 2014-03-05 20:28:00 | 3963.59000 | 3964.90000 | 3950.59000 | 3956.50000 | 16.2350 | 64261.4600 | 3958.20998 2014-03-05 20:29:00 | 3953.67000 | 3958.70000 | 3950.98000 | 3952.92000 | 36.7960 | 145429.4300 | 3952.31996 2014-03-05 20:30:00 | 3953.73000 | 3953.73000 | 3950.72000 | 3951.89000 | 36.7210 | 145160.1400 | 3953.06001 2014-03-05 20:31:00 | 3951.89000 | 3951.89000 | 3950.86000 | 3951.35000 | 26.6220 | 105194.1000 | 3951.40001 2014-03-05 20:32:00 | 3951.35000 | 3951.35000 | 3951.06000 | 3951.06000 | 0.9530 | 3765.4600 | 3951.16000 2014-03-05 20:33:00 | 3950.74000 | 3951.06000 | 3950.74000 | 3951.06000 | 0.0840 | 331.8800 | 3950.90000 2014-03-05 20:34:00 | 3950.81000 | 3950.81000 | 3950.81000 | 3950.81000 | 0.5050 | 1995.1600 | 3950.81000 2014-03-05 20:35:00 | 3950.77000 | 3950.77000 | 3950.77000 | 3950.77000 | 0.0420 | 165.9300 | 3950.77000 2014-03-05 20:36:00 | 3950.75000 | 3950.75000 | 3950.74000 | 3950.74000 | 0.5600 | 2212.4200 | 3950.75000 2014-03-05 20:37:00 | 3950.05000 | 3950.59000 | 3950.05000 | 3950.55000 | 1.7440 | 6889.1600 | 3950.20000 2014-03-05 20:38:00 | 3950.27000 | 3956.86000 | 3950.02000 | 3953.16000 | 42.9520 | 169789.9800 | 3953.02002 2014-03-05 20:39:00 | 3956.59000 | 3956.59000 | 3951.33000 | 3952.29000 | 20.6810 | 81775.8200 | 3954.15001 2014-03-05 20:40:00 | 3952.30000 | 3952.30000 | 3945.01000 | 3949.78000 | 12.8190 | 50631.4800 | 3949.72000 2014-03-05 20:41:00 | 3949.76000 | 3949.76000 | 3945.99000 | 3946.70000 | 22.0780 | 87142.9300 | 3947.04999 2014-03-05 20:42:00 | 3946.29000 | 3948.77000 | 3945.87000 | 3945.87000 | 49.2520 | 194381.8200 | 3946.68002 2014-03-05 20:43:00 | 3946.89000 | 3949.40000 | 3946.35000 | 3947.60000 | 24.1450 | 95321.7500 | 3947.88997 2014-03-05 20:44:00 | 3947.34000 | 3949.35000 | 3946.81000 | 3949.22000 | 40.1500 | 158515.0700 | 3948.07000 2014-03-05 20:45:00 | 3949.20000 | 3955.89000 | 3949.20000 | 3951.85000 | 43.8310 | 173226.7600 | 3952.15001 2014-03-05 20:46:00 | 3950.89000 | 3955.07000 | 3950.89000 | 3952.83000 | 24.5210 | 96924.2300 | 3952.70001 2014-03-05 20:47:00 | 3952.88000 | 3955.57000 | 3952.88000 | 3954.27000 | 21.1470 | 83638.6800 | 3955.10998 2014-03-05 20:48:00 | 3955.86000 | 3955.86000 | 3948.14000 | 3949.71000 | 46.3750 | 183173.9800 | 3949.83994 2014-03-05 20:49:00 | 3949.66000 | 3949.71000 | 3948.27000 | 3949.03000 | 1.7660 | 6974.6600 | 3949.41000 2014-03-05 20:50:00 | 3951.34000 | 3954.99000 | 3948.73000 | 3954.54000 | 16.7050 | 66000.1700 | 3950.92002 2014-03-05 20:51:00 | 3949.88000 | 3955.00000 | 3949.71000 | 3953.96000 | 41.0370 | 162192.5600 | 3952.34997 2014-03-05 20:52:00 | 3952.58000 | 3955.86000 | 3952.34000 | 3955.86000 | 17.3760 | 68692.5300 | 3953.29998 2014-03-05 20:53:00 | 3953.52000 | 3955.89000 | 3953.52000 | 3955.89000 | 37.4010 | 147930.7000 | 3955.26001 2014-03-05 20:54:00 | 3955.27000 | 3955.66000 | 3945.26000 | 3951.21000 | 51.2240 | 202462.0100 | 3952.48005 2014-03-05 20:55:00 | 3945.49000 | 3953.02000 | 3945.49000 | 3947.32000 | 27.1510 | 107205.1500 | 3948.48001 2014-03-05 20:56:00 | 3947.80000 | 3956.68000 | 3946.59000 | 3954.25000 | 47.4410 | 187431.1700 | 3950.83001 2014-03-05 20:57:00 | 3952.86000 | 3956.86000 | 3950.78000 | 3953.81000 | 62.3730 | 246549.4100 | 3952.82005 2014-03-05 20:58:00 | 3956.41000 | 3957.74000 | 3953.16000 | 3957.74000 | 33.5230 | 132598.1500 | 3955.44003 2014-03-05 20:59:00 | 3958.49000 | 3961.36000 | 3958.49000 | 3959.98000 | 9.0230 | 35732.6700 | 3960.18001 2014-03-05 21:00:00 | 3958.96000 | 3963.69000 | 3958.96000 | 3963.69000 | 18.5820 | 73598.2700 | 3960.73001 2014-03-05 21:01:00 | 3963.69000 | 3963.69000 | 3960.21000 | 3962.35000 | 23.3930 | 92674.5000 | 3961.63002 2014-03-05 21:02:00 | 3960.63000 | 3963.93000 | 3960.15000 | 3962.96000 | 31.8350 | 126112.6000 | 3961.43996 2014-03-05 21:03:00 | 3963.20000 | 3963.99000 | 3960.37000 | 3960.53000 | 39.2960 | 155679.9200 | 3961.71996 2014-03-05 21:04:00 | 3961.41000 | 3962.05000 | 3960.95000 | 3962.05000 | 5.3850 | 21331.8600 | 3961.34999 2014-03-05 21:05:00 | 3961.64000 | 3961.64000 | 3960.26000 | 3960.26000 | 2.1170 | 8386.2200 | 3961.37000 2014-03-05 21:06:00 | 3961.04000 | 3964.69000 | 3961.04000 | 3964.69000 | 27.4740 | 108853.8700 | 3962.07003 2014-03-05 21:07:00 | 3965.50000 | 3966.42000 | 3963.07000 | 3966.42000 | 34.1760 | 135470.6000 | 3963.90997 2014-03-05 21:08:00 | 3966.50000 | 3966.50000 | 3964.00000 | 3964.00000 | 29.0870 | 115349.5300 | 3965.66998 2014-03-05 21:09:00 | 3963.26000 | 3963.26000 | 3963.26000 | 3963.26000 | 4.0000 | 15853.0400 | 3963.26000 2014-03-05 21:10:00 | 3963.80000 | 3963.80000 | 3963.80000 | 3963.80000 | 0.0100 | 39.6400 | 3963.80000 2014-03-05 21:11:00 | 3963.80000 | 3963.80000 | 3963.16000 | 3963.16000 | 1.3360 | 5294.8600 | 3963.22000 2014-03-05 21:12:00 | 3963.60000 | 3963.62000 | 3962.97000 | 3962.97000 | 2.7810 | 11022.2200 | 3963.40000 2014-03-05 21:13:00 | . | . | . | . | . | . | . 2014-03-05 21:14:00 | 3963.43000 | 3963.43000 | 3962.33000 | 3962.33000 | 1.4570 | 5773.8000 | 3962.80000 2014-03-05 21:15:00 | 3961.26000 | 3964.62000 | 3961.16000 | 3962.78000 | 35.3070 | 139894.7300 | 3962.23997 2014-03-05 21:16:00 | 3963.76000 | 3964.82000 | 3962.61000 | 3963.94000 | 36.3160 | 143952.5600 | 3963.88996 2014-03-05 21:17:00 | 3964.87000 | 3964.87000 | 3963.75000 | 3964.76000 | 14.0210 | 55587.9900 | 3964.62000 2014-03-05 21:18:00 | 3962.00000 | 3964.26000 | 3962.00000 | 3962.71000 | 30.6880 | 121609.6900 | 3962.77998 2014-03-05 21:19:00 | 3962.00000 | 3962.00000 | 3960.79000 | 3960.79000 | 9.3270 | 36943.0500 | 3960.86999 2014-03-05 21:20:00 | 3961.42000 | 3962.08000 | 3955.47000 | 3958.46000 | 40.2770 | 159413.9000 | 3957.93997 2014-03-05 21:21:00 | 3956.58000 | 3961.92000 | 3956.41000 | 3957.73000 | 38.2480 | 151452.5600 | 3959.74998 2014-03-05 21:22:00 | 3958.00000 | 3961.78000 | 3956.22000 | 3958.67000 | 28.1870 | 111585.6800 | 3958.75998 2014-03-05 21:23:00 | 3958.55000 | 3960.78000 | 3956.51000 | 3960.73000 | 38.0240 | 150496.1800 | 3957.93004 2014-03-05 21:24:00 | 3960.40000 | 3961.58000 | 3957.82000 | 3959.64000 | 38.4650 | 152336.1700 | 3960.37995 2014-03-05 21:25:00 | 3961.07000 | 3961.41000 | 3957.03000 | 3959.50000 | 24.1930 | 95793.1700 | 3959.54002 2014-03-05 21:26:00 | 3961.31000 | 3961.31000 | 3957.86000 | 3957.86000 | 20.2850 | 80328.9600 | 3960.01997 2014-03-05 21:27:00 | 3956.98000 | 3960.94000 | 3956.98000 | 3957.94000 | 36.1540 | 143126.9900 | 3958.81004 2014-03-05 21:28:00 | 3958.96000 | 3961.14000 | 3957.20000 | 3961.13000 | 26.6070 | 105354.3700 | 3959.64998 2014-03-05 21:29:00 | 3961.13000 | 3961.13000 | 3957.03000 | 3958.50000 | 34.3130 | 135812.2900 | 3958.04003 2014-03-05 21:30:00 | 3956.97000 | 3957.46000 | 3953.26000 | 3954.62000 | 14.8340 | 58658.0100 | 3954.29002 2014-03-05 21:31:00 | 3953.47000 | 3955.82000 | 3953.19000 | 3953.60000 | 23.2280 | 91851.7300 | 3954.34999 2014-03-05 21:32:00 | 3954.17000 | 3955.31000 | 3953.25000 | 3954.55000 | 31.6620 | 125205.2400 | 3954.43002 2014-03-05 21:33:00 | 3953.56000 | 3955.19000 | 3953.10000 | 3953.29000 | 29.5810 | 116951.6100 | 3953.61001 2014-03-05 21:34:00 | 3955.09000 | 3955.09000 | 3953.04000 | 3954.13000 | 17.5430 | 69368.3400 | 3954.19001 2014-03-05 21:35:00 | 3954.79000 | 3954.79000 | 3953.40000 | 3954.68000 | 28.3780 | 112210.1700 | 3954.12999 2014-03-05 21:36:00 | 3954.68000 | 3961.69000 | 3954.68000 | 3958.24000 | 25.3800 | 100489.2700 | 3959.39000 2014-03-05 21:37:00 | 3961.46000 | 3961.58000 | 3958.42000 | 3958.42000 | 48.0500 | 190249.6800 | 3959.41000 2014-03-05 21:38:00 | 3960.57000 | 3961.44000 | 3957.64000 | 3957.64000 | 29.4360 | 116568.9200 | 3960.07997 2014-03-05 21:39:00 | 3960.40000 | 3961.34000 | 3952.94000 | 3954.78000 | 41.3370 | 163702.1200 | 3960.17997 2014-03-05 21:40:00 | 3953.12000 | 3960.21000 | 3950.10000 | 3959.28000 | 49.2620 | 194811.4700 | 3954.60002 2014-03-05 21:41:00 | 3959.22000 | 3959.22000 | 3950.19000 | 3957.80000 | 23.2840 | 92070.0400 | 3954.22002 2014-03-05 21:42:00 | 3957.80000 | 3957.80000 | 3950.56000 | 3956.54000 | 21.6630 | 85666.4800 | 3954.51002 2014-03-05 21:43:00 | 3954.53000 | 3955.33000 | 3951.69000 | 3951.91000 | 25.5670 | 101056.5100 | 3952.61998 2014-03-05 21:44:00 | 3951.64000 | 3954.08000 | 3950.28000 | 3950.28000 | 38.1480 | 150736.7200 | 3951.36998 2014-03-05 21:45:00 | 3953.92000 | 3953.92000 | 3952.13000 | 3953.87000 | 21.1510 | 83616.6100 | 3953.32001 2014-03-05 21:46:00 | 3953.87000 | 3953.87000 | 3945.00000 | 3953.70000 | 31.6150 | 124922.5900 | 3951.36996 2014-03-05 21:47:00 | 3953.70000 | 3953.70000 | 3953.70000 | 3953.70000 | 1.1490 | 4542.8000 | 3953.70000 2014-03-05 21:48:00 | . | . | . | . | . | . | . 2014-03-05 21:49:00 | 3953.70000 | 3953.70000 | 3953.70000 | 3953.70000 | 0.6000 | 2372.2200 | 3953.70000 2014-03-05 21:50:00 | . | . | . | . | . | . | . 2014-03-05 21:51:00 | 3949.41000 | 3953.70000 | 3949.41000 | 3950.68000 | 36.8060 | 145427.5400 | 3951.18996 2014-03-05 21:52:00 | 3953.70000 | 3953.70000 | 3950.25000 | 3953.50000 | 25.7130 | 101618.4900 | 3952.03002 2014-03-05 21:53:00 | 3951.23000 | 3953.70000 | 3950.77000 | 3952.99000 | 65.8141 | 260083.4300 | 3951.79007 2014-03-05 21:54:00 | 3952.51000 | 3953.57000 | 3951.57000 | 3952.26000 | 18.8000 | 74304.8200 | 3952.38000 2014-03-05 21:55:00 | 3952.03000 | 3955.00000 | 3951.80000 | 3952.21000 | 39.3270 | 155474.8200 | 3953.38997 2014-03-05 21:56:00 | 3952.76000 | 3954.96000 | 3950.87000 | 3954.75000 | 17.5780 | 69492.4500 | 3953.37999 2014-03-05 21:57:00 | 3954.95000 | 3954.95000 | 3952.15000 | 3952.18000 | 23.3100 | 92159.3200 | 3953.64000 2014-03-05 21:58:00 | 3954.37000 | 3954.60000 | 3949.60000 | 3952.43000 | 36.1980 | 143096.2400 | 3953.14998 2014-03-05 21:59:00 | 3953.66000 | 3954.61000 | 3950.12000 | 3954.60000 | 53.1240 | 210023.4200 | 3953.46005 2014-03-05 22:00:00 | 3954.61000 | 3958.00000 | 3954.61000 | 3957.50000 | 5.4640 | 21613.7200 | 3955.66001 2014-03-05 22:01:00 | 3955.45000 | 3959.99000 | 3955.42000 | 3958.58000 | 29.3370 | 116093.7500 | 3957.24998 2014-03-05 22:02:00 | 3959.98000 | 3959.99000 | 3955.91000 | 3956.61000 | 38.3720 | 151840.1400 | 3957.06002 2014-03-05 22:03:00 | 3957.48000 | 3960.00000 | 3956.34000 | 3958.35000 | 33.5820 | 132922.2400 | 3958.14002 2014-03-05 22:04:00 | 3960.00000 | 3960.00000 | 3956.82000 | 3959.35000 | 31.2190 | 123576.9200 | 3958.38999 2014-03-05 22:05:00 | 3959.54000 | 3960.00000 | 3957.62000 | 3958.69000 | 46.6800 | 184793.0400 | 3958.72000 2014-03-05 22:06:00 | 3959.38000 | 3960.00000 | 3956.34000 | 3959.19000 | 4.9040 | 19413.7400 | 3958.76000 2014-03-05 22:07:00 | 3958.51000 | 3959.36000 | 3956.66000 | 3957.59000 | 35.4610 | 140348.8100 | 3957.84001 2014-03-05 22:08:00 | 3957.40000 | 3964.26000 | 3956.52000 | 3958.51000 | 28.2730 | 111942.5100 | 3959.34002 2014-03-05 22:09:00 | 3958.50000 | 3964.99000 | 3958.50000 | 3959.73000 | 26.2970 | 104185.9100 | 3961.88998 2014-03-05 22:10:00 | 3960.47000 | 3964.28000 | 3957.70000 | 3964.04000 | 54.1451 | 214529.7300 | 3962.12993 2014-03-05 22:11:00 | 3964.50000 | 3964.54000 | 3957.83000 | 3959.68000 | 18.1900 | 72034.5400 | 3960.12000 2014-03-05 22:12:00 | 3960.69000 | 3962.39000 | 3959.87000 | 3961.07000 | 39.9100 | 158093.5600 | 3961.25000 2014-03-05 22:13:00 | 3959.85000 | 3962.40000 | 3957.00000 | 3957.00000 | 46.1660 | 182859.8900 | 3960.91995 2014-03-05 22:14:00 | 3957.72000 | 3957.88000 | 3957.05000 | 3957.88000 | 1.7880 | 7076.4400 | 3957.74000 2014-03-05 22:15:00 | 3957.88000 | 3959.86000 | 3957.76000 | 3958.28000 | 4.4900 | 17772.1600 | 3958.16000 2014-03-05 22:16:00 | 3959.86000 | 3962.35000 | 3959.86000 | 3961.94000 | 12.9660 | 51362.5400 | 3961.31999 2014-03-05 22:17:00 | 3962.06000 | 3962.46000 | 3961.42000 | 3962.21000 | 24.1380 | 95634.8400 | 3961.99999 2014-03-05 22:18:00 | 3961.46000 | 3962.56000 | 3961.04000 | 3962.17000 | 17.5280 | 69443.5000 | 3961.85999 2014-03-05 22:19:00 | 3962.56000 | 3964.52000 | 3961.13000 | 3963.27000 | 28.6930 | 113697.5600 | 3962.55002 2014-03-05 22:20:00 | 3962.63000 | 3965.00000 | 3961.70000 | 3963.13000 | 47.5071 | 188279.5000 | 3963.18996 2014-03-05 22:21:00 | 3962.62000 | 3964.93000 | 3961.73000 | 3963.75000 | 62.4129 | 247363.7400 | 3963.34005 2014-03-05 22:22:00 | 3964.46000 | 3965.00000 | 3962.69000 | 3964.92000 | 27.8850 | 110533.6700 | 3963.90996 2014-03-05 22:23:00 | 3965.00000 | 3965.00000 | 3965.00000 | 3965.00000 | 0.6260 | 2482.0900 | 3965.00000 2014-03-05 22:24:00 | 3965.00000 | 3965.00000 | 3965.00000 | 3965.00000 | 0.7900 | 3132.3500 | 3965.00000 2014-03-05 22:25:00 | 3965.00000 | 3968.00000 | 3965.00000 | 3968.00000 | 24.4090 | 96816.6100 | 3966.42999 2014-03-05 22:26:00 | 3969.70000 | 3972.94000 | 3968.46000 | 3971.98000 | 31.8640 | 126521.3100 | 3970.67003 2014-03-05 22:27:00 | 3971.44000 | 3975.04000 | 3971.03000 | 3973.31000 | 73.3090 | 291286.7300 | 3973.40998 2014-03-05 22:28:00 | 3974.80000 | 3977.08000 | 3971.00000 | 3974.77000 | 50.7520 | 201696.9000 | 3974.17002 2014-03-05 22:29:00 | 3973.20000 | 3974.36000 | 3971.25000 | 3973.80000 | 27.1360 | 107803.6700 | 3972.71997 2014-03-05 22:30:00 | 3973.58000 | 3975.44000 | 3971.01000 | 3972.74000 | 12.0350 | 47799.6100 | 3971.71998 2014-03-05 22:31:00 | 3973.29000 | 3974.97000 | 3973.18000 | 3974.97000 | 3.2930 | 13086.2900 | 3973.97000 2014-03-05 22:32:00 | 3974.53000 | 3975.00000 | 3974.25000 | 3974.73000 | 10.8490 | 43121.8000 | 3974.73000 2014-03-05 22:33:00 | 3974.73000 | 3975.91000 | 3974.73000 | 3975.83000 | 42.0020 | 166978.9900 | 3975.50002 2014-03-05 22:34:00 | 3975.07000 | 3975.83000 | 3974.23000 | 3974.83000 | 15.9040 | 63221.0800 | 3975.17002 2014-03-05 22:35:00 | 3973.96000 | 3975.29000 | 3973.96000 | 3974.61000 | 38.7180 | 153882.6400 | 3974.44998 2014-03-05 22:36:00 | 3974.20000 | 3975.19000 | 3970.02000 | 3972.64000 | 37.9780 | 150853.9500 | 3972.13998 2014-03-05 22:37:00 | 3970.00000 | 3970.00000 | 3969.20000 | 3969.90000 | 4.4090 | 17503.6300 | 3969.98000 2014-03-05 22:38:00 | 3969.92000 | 3972.37000 | 3945.00000 | 3970.76000 | 71.2069 | 282399.5000 | 3965.89994 2014-03-05 22:39:00 | 3970.00000 | 3970.00000 | 3960.50000 | 3964.92000 | 50.2380 | 199272.2300 | 3966.55998 2014-03-05 22:40:00 | 3963.35000 | 3964.88000 | 3959.83000 | 3959.90000 | 72.3150 | 286466.4800 | 3961.36991 2014-03-05 22:41:00 | 3959.93000 | 3961.49000 | 3953.94000 | 3958.00000 | 24.1510 | 95610.1300 | 3958.85001 2014-03-05 22:42:00 | 3958.00000 | 3968.47000 | 3955.68000 | 3964.59000 | 42.9940 | 170413.9400 | 3963.67004 2014-03-05 22:43:00 | 3964.59000 | 3964.59000 | 3951.89000 | 3954.68000 | 30.9450 | 122521.6100 | 3959.32996 2014-03-05 22:44:00 | 3951.90000 | 3955.24000 | 3949.40000 | 3953.01000 | 43.7129 | 172760.5700 | 3952.16003 2014-03-05 22:45:00 | 3950.31000 | 3955.16000 | 3947.38000 | 3949.28000 | 48.7210 | 192576.6700 | 3952.64001 2014-03-05 22:46:00 | 3952.11000 | 3960.20000 | 3950.95000 | 3960.20000 | 51.2320 | 202602.0300 | 3954.60003 2014-03-05 22:47:00 | 3960.17000 | 3960.17000 | 3952.15000 | 3959.66000 | 36.0940 | 142792.9600 | 3956.14004 2014-03-05 22:48:00 | 3959.66000 | 3959.66000 | 3952.45000 | 3959.50000 | 34.4660 | 136339.1200 | 3955.75996 2014-03-05 22:49:00 | 3959.43000 | 3959.45000 | 3952.00000 | 3954.49000 | 37.8080 | 149515.1900 | 3954.58998 2014-03-05 22:50:00 | 3953.22000 | 3958.60000 | 3949.99000 | 3953.00000 | 47.5170 | 187843.7400 | 3953.18996 2014-03-05 22:51:00 | 3953.00000 | 3958.99000 | 3950.16000 | 3956.50000 | 82.7100 | 327043.5500 | 3954.10000 2014-03-05 22:52:00 | 3954.80000 | 3958.67000 | 3951.57000 | 3956.24000 | 21.4990 | 85048.7600 | 3955.93999 2014-03-05 22:53:00 | 3950.54000 | 3957.59000 | 3950.16000 | 3954.73000 | 48.6620 | 192364.2300 | 3953.07002 2014-03-05 22:54:00 | 3950.23000 | 3956.20000 | 3950.23000 | 3955.00000 | 27.4500 | 108550.2000 | 3954.47000 2014-03-05 22:55:00 | 3955.00000 | 3955.00000 | 3941.10000 | 3947.23000 | 70.5860 | 278713.5900 | 3948.56993 2014-03-05 22:56:00 | 3947.10000 | 3947.23000 | 3943.00000 | 3945.61000 | 39.3560 | 155287.9400 | 3945.71996 2014-03-05 22:57:00 | 3947.13000 | 3950.96000 | 3945.07000 | 3950.03000 | 38.2560 | 151079.8300 | 3949.17996 2014-03-05 22:58:00 | 3949.50000 | 3950.80000 | 3943.01000 | 3949.50000 | 58.3770 | 230405.0700 | 3946.84995 2014-03-05 22:59:00 | 3949.50000 | 3951.01000 | 3941.30000 | 3941.36000 | 42.4250 | 167530.2700 | 3948.85995 2014-03-05 23:00:00 | 3949.01000 | 3949.02000 | 3940.00000 | 3949.02000 | 67.7500 | 267155.3700 | 3943.25000 2014-03-05 23:01:00 | 3943.01000 | 3949.02000 | 3940.00000 | 3948.08000 | 40.4510 | 159579.7500 | 3945.01001 2014-03-05 23:02:00 | 3942.00000 | 3949.02000 | 3940.00000 | 3947.77000 | 44.7960 | 176672.8900 | 3943.93996 2014-03-05 23:03:00 | 3947.68000 | 3947.99000 | 3942.01000 | 3943.27000 | 25.8240 | 101873.7800 | 3944.93003 2014-03-05 23:04:00 | 3943.28000 | 3949.02000 | 3940.00000 | 3946.00000 | 73.8951 | 291655.7700 | 3946.88991 2014-03-05 23:05:00 | 3946.01000 | 3950.14000 | 3941.00000 | 3941.01000 | 72.8441 | 287505.4000 | 3946.86008 2014-03-05 23:06:00 | 3949.46000 | 3960.00000 | 3941.05000 | 3952.02000 | 43.1510 | 170640.4800 | 3954.50001 2014-03-05 23:07:00 | 3952.04000 | 3958.83000 | 3950.00000 | 3950.01000 | 53.7430 | 212552.5600 | 3954.98004 2014-03-05 23:08:00 | 3956.67000 | 3958.08000 | 3951.52000 | 3956.84000 | 38.2940 | 151468.7500 | 3955.42004 2014-03-05 23:09:00 | 3956.88000 | 3962.42000 | 3956.31000 | 3956.92000 | 45.7720 | 181196.5700 | 3958.68002 2014-03-05 23:10:00 | 3960.00000 | 3964.99000 | 3956.31000 | 3957.16000 | 72.0400 | 285324.6700 | 3960.64000 2014-03-05 23:11:00 | 3957.16000 | 3963.82000 | 3956.31000 | 3957.20000 | 11.6770 | 46241.0100 | 3960.00999 2014-03-05 23:12:00 | 3961.64000 | 3963.49000 | 3956.31000 | 3962.66000 | 45.9850 | 182131.9800 | 3960.67994 2014-03-05 23:13:00 | 3956.49000 | 3964.00000 | 3956.41000 | 3963.12000 | 55.4590 | 219678.2400 | 3961.08999 2014-03-05 23:14:00 | 3963.72000 | 3965.50000 | 3958.00000 | 3961.00000 | 47.5650 | 188452.0600 | 3961.98994 2014-03-05 23:15:00 | 3960.02000 | 3966.76000 | 3958.00000 | 3960.26000 | 41.4770 | 164338.8000 | 3962.16997 2014-03-05 23:16:00 | 3966.00000 | 3966.78000 | 3960.00000 | 3965.68000 | 33.6820 | 133487.2100 | 3963.16002 2014-03-05 23:17:00 | 3965.58000 | 3967.00000 | 3960.00000 | 3962.01000 | 61.9420 | 245468.7400 | 3962.88003 2014-03-05 23:18:00 | 3962.01000 | 3966.84000 | 3960.00000 | 3962.11000 | 74.2039 | 294188.8300 | 3964.60007 2014-03-05 23:19:00 | 3966.74000 | 3966.74000 | 3962.11000 | 3964.21000 | 63.6470 | 252320.8200 | 3964.37995 2014-03-05 23:20:00 | 3964.82000 | 3968.00000 | 3955.75000 | 3962.03000 | 64.7630 | 256623.3300 | 3962.50005 2014-03-05 23:21:00 | 3965.54000 | 3968.00000 | 3955.04000 | 3965.06000 | 38.3520 | 152061.4700 | 3964.89002 2014-03-05 23:22:00 | 3964.81000 | 3966.00000 | 3961.06000 | 3966.00000 | 26.8340 | 106375.6600 | 3964.21003 2014-03-05 23:23:00 | 3961.47000 | 3965.90000 | 3955.72000 | 3958.49000 | 74.3300 | 294499.0900 | 3962.05000 2014-03-05 23:24:00 | 3956.48000 | 3964.59000 | 3955.01000 | 3959.93000 | 56.0830 | 222038.0900 | 3959.10004 2014-03-05 23:25:00 | 3956.01000 | 3963.90000 | 3955.03000 | 3959.81000 | 38.1440 | 151049.5800 | 3959.98004 2014-03-05 23:26:00 | 3959.32000 | 3961.88000 | 3957.00000 | 3958.52000 | 50.0820 | 198335.6000 | 3960.22002 2014-03-05 23:27:00 | 3958.10000 | 3961.00000 | 3955.39000 | 3956.14000 | 41.0760 | 162564.1000 | 3957.63996 2014-03-05 23:28:00 | 3956.95000 | 3961.46000 | 3955.71000 | 3958.69000 | 52.3700 | 207334.8700 | 3959.04000 2014-03-05 23:29:00 | 3955.88000 | 3960.17000 | 3955.00000 | 3955.00000 | 36.7810 | 145584.3100 | 3958.14001 2014-03-05 23:30:00 | 3955.00000 | 3955.31000 | 3950.00000 | 3955.31000 | 22.4670 | 88826.7700 | 3953.65998 2014-03-05 23:31:00 | 3955.31000 | 3955.31000 | 3950.00000 | 3950.79000 | 28.0180 | 110741.9500 | 3952.52999 2014-03-05 23:32:00 | 3952.23000 | 3955.30000 | 3948.40000 | 3955.08000 | 40.7300 | 160990.1100 | 3952.62000 2014-03-05 23:33:00 | 3955.10000 | 3955.10000 | 3950.76000 | 3953.00000 | 58.7740 | 232373.7400 | 3953.68006 2014-03-05 23:34:00 | 3952.99000 | 3954.90000 | 3951.03000 | 3954.90000 | 48.9970 | 193639.3800 | 3952.06996 2014-03-05 23:35:00 | 3954.63000 | 3958.69000 | 3951.84000 | 3958.48000 | 79.5519 | 314650.1400 | 3955.28004 2014-03-05 23:36:00 | 3956.60000 | 3961.47000 | 3953.57000 | 3961.47000 | 40.8420 | 161610.6600 | 3956.97002 2014-03-05 23:37:00 | 3955.18000 | 3961.69000 | 3955.00000 | 3958.57000 | 49.1580 | 194585.3900 | 3958.36997 2014-03-05 23:38:00 | 3959.16000 | 3961.00000 | 3955.85000 | 3957.63000 | 39.4790 | 156251.6700 | 3957.83999 2014-03-05 23:39:00 | 3955.32000 | 3960.72000 | 3955.32000 | 3955.71000 | 50.8879 | 201397.7000 | 3957.66997 2014-03-05 23:40:00 | 3959.35000 | 3960.73000 | 3953.04000 | 3955.76000 | 43.3000 | 171319.3500 | 3956.57000 2014-03-05 23:41:00 | 3953.91000 | 3960.00000 | 3950.18000 | 3959.00000 | 91.8350 | 363114.8100 | 3953.98988 2014-03-05 23:42:00 | 3960.00000 | 3960.00000 | 3951.36000 | 3958.61000 | 36.9900 | 146316.3900 | 3955.57000 2014-03-05 23:43:00 | 3954.80000 | 3958.95000 | 3952.20000 | 3953.67000 | 47.0760 | 186228.9800 | 3955.91995 2014-03-05 23:44:00 | 3955.55000 | 3957.50000 | 3953.19000 | 3956.94000 | 76.8999 | 304213.0500 | 3955.96000 2014-03-05 23:45:00 | 3956.08000 | 3958.00000 | 3954.17000 | 3955.40000 | 39.6580 | 156892.9600 | 3956.14998 2014-03-05 23:46:00 | 3954.19000 | 3959.00000 | 3953.19000 | 3958.97000 | 61.3910 | 242844.9500 | 3955.71002 2014-03-05 23:47:00 | 3953.39000 | 3959.90000 | 3953.39000 | 3954.25000 | 46.1489 | 182589.2300 | 3956.51999 2014-03-05 23:48:00 | 3959.75000 | 3959.90000 | 3953.49000 | 3959.90000 | 89.2659 | 353208.1800 | 3956.80991 2014-03-05 23:49:00 | 3954.17000 | 3960.00000 | 3953.01000 | 3954.89000 | 79.1121 | 312998.2200 | 3956.39004 2014-03-05 23:50:00 | 3954.90000 | 3959.00000 | 3953.10000 | 3955.54000 | 51.9760 | 205589.4600 | 3955.46995 2014-03-05 23:51:00 | 3955.70000 | 3956.98000 | 3953.20000 | 3955.00000 | 47.3310 | 187227.0900 | 3955.70001 2014-03-05 23:52:00 | 3954.48000 | 3954.48000 | 3950.10000 | 3951.71000 | 11.5740 | 45748.2100 | 3952.67001 2014-03-05 23:53:00 | 3950.86000 | 3951.95000 | 3946.90000 | 3949.71000 | 32.9850 | 130293.5400 | 3950.07996 2014-03-05 23:54:00 | 3950.58000 | 3950.79000 | 3947.89000 | 3950.30000 | 81.3901 | 321459.9500 | 3949.62000 2014-03-05 23:55:00 | 3950.76000 | 3952.02000 | 3949.31000 | 3950.61000 | 27.4180 | 108326.0000 | 3950.90999 2014-03-05 23:56:00 | 3951.97000 | 3955.08000 | 3950.61000 | 3953.15000 | 41.0020 | 162058.2700 | 3952.45002 2014-03-05 23:57:00 | 3955.00000 | 3956.00000 | 3955.00000 | 3955.88000 | 5.4870 | 21705.7800 | 3955.86000 2014-03-05 23:58:00 | 3956.98000 | 3959.80000 | 3955.20000 | 3958.91000 | 57.6660 | 228169.2400 | 3956.73994 2014-03-05 23:59:00 | 3957.72000 | 3960.00000 | 3956.69000 | 3957.06000 | 13.8970 | 55012.9600 | 3958.61999 2014-03-06 00:00:00 | 3958.00000 | 3960.00000 | 3956.99000 | 3956.99000 | 46.5770 | 184339.8200 | 3957.73997 2014-03-06 00:01:00 | 3956.96000 | 3960.00000 | 3956.59000 | 3957.41000 | 118.2789 | 468177.3900 | 3958.24997 2014-03-06 00:02:00 | 3959.02000 | 3960.00000 | 3957.13000 | 3959.53000 | 89.9950 | 356264.9700 | 3958.71989 2014-03-06 00:03:00 | 3959.14000 | 3960.00000 | 3956.44000 | 3956.45000 | 105.5480 | 417776.9900 | 3958.16995 2014-03-06 00:04:00 | 3956.44000 | 3960.00000 | 3956.44000 | 3956.47000 | 107.1729 | 424194.6600 | 3958.04008 2014-03-06 00:05:00 | 3959.91000 | 3962.99000 | 3956.44000 | 3962.65000 | 103.9871 | 411768.1700 | 3959.79992 2014-03-06 00:06:00 | 3962.64000 | 3962.65000 | 3956.44000 | 3956.59000 | 75.8940 | 300493.1500 | 3959.38008 2014-03-06 00:07:00 | 3956.56000 | 3961.00000 | 3956.53000 | 3957.03000 | 57.3300 | 226931.2300 | 3958.33000 2014-03-06 00:08:00 | 3957.01000 | 3962.00000 | 3956.50000 | 3958.38000 | 62.7200 | 248362.5200 | 3959.86000 2014-03-06 00:09:00 | 3956.80000 | 3960.05000 | 3956.80000 | 3960.05000 | 75.0569 | 297118.1800 | 3958.56994 2014-03-06 00:10:00 | 3960.19000 | 3960.19000 | 3957.06000 | 3958.63000 | 73.9920 | 292896.6200 | 3958.49004 2014-03-06 00:11:00 | 3958.48000 | 3963.00000 | 3958.00000 | 3958.00000 | 82.5539 | 326834.2600 | 3959.04008 2014-03-06 00:12:00 | 3958.00000 | 3963.19000 | 3958.00000 | 3959.87000 | 92.9671 | 368085.4400 | 3959.30993 2014-03-06 00:13:00 | 3959.24000 | 3963.19000 | 3958.79000 | 3961.58000 | 101.8529 | 403409.8500 | 3960.71007 2014-03-06 00:14:00 | 3962.87000 | 3963.36000 | 3961.78000 | 3962.66000 | 46.9301 | 185950.0000 | 3962.28000 2014-03-06 00:15:00 | 3963.11000 | 3963.17000 | 3963.11000 | 3963.17000 | 2.8730 | 11386.1100 | 3963.14000 2014-03-06 00:16:00 | 3963.15000 | 3963.17000 | 3958.20000 | 3959.74000 | 71.4670 | 283045.2200 | 3960.49995 2014-03-06 00:17:00 | 3958.42000 | 3961.50000 | 3958.34000 | 3960.41000 | 55.3881 | 219365.5500 | 3960.51997 2014-03-06 00:18:00 | 3959.38000 | 3961.20000 | 3958.04000 | 3959.49000 | 106.6890 | 422431.7900 | 3959.46997 2014-03-06 00:19:00 | 3960.00000 | 3960.44000 | 3960.00000 | 3960.44000 | 14.0220 | 55533.0100 | 3960.42001 2014-03-06 00:20:00 | 3958.00000 | 3960.15000 | 3955.00000 | 3959.36000 | 74.1920 | 293647.4600 | 3957.94004 2014-03-06 00:21:00 | 3956.90000 | 3960.11000 | 3955.13000 | 3959.92000 | 119.4001 | 472547.4800 | 3957.68000 2014-03-06 00:22:00 | 3959.88000 | 3959.88000 | 3955.18000 | 3957.91000 | 124.7490 | 493648.0800 | 3957.12997 2014-03-06 00:23:00 | 3956.53000 | 3959.17000 | 3955.29000 | 3956.00000 | 96.8241 | 383119.4100 | 3956.86010 2014-03-06 00:24:00 | 3956.12000 | 3958.40000 | 3955.30000 | 3955.30000 | 19.9770 | 79036.4800 | 3956.36998 2014-03-06 00:25:00 | 3956.00000 | 3958.98000 | 3955.64000 | 3956.71000 | 73.5821 | 291182.6000 | 3957.25004 2014-03-06 00:26:00 | 3957.21000 | 3958.73000 | 3955.90000 | 3955.90000 | 115.4199 | 456774.1600 | 3957.50000 2014-03-06 00:27:00 | 3955.90000 | 3957.88000 | 3953.68000 | 3953.68000 | 31.3320 | 123937.0400 | 3955.61002 2014-03-06 00:28:00 | 3954.31000 | 3960.25000 | 3953.15000 | 3956.06000 | 92.0060 | 364059.6200 | 3956.90991 2014-03-06 00:29:00 | 3957.82000 | 3958.82000 | 3954.34000 | 3957.99000 | 91.8629 | 363511.7300 | 3957.11007 2014-03-06 00:30:00 | 3956.89000 | 3958.23000 | 3953.37000 | 3956.02000 | 46.9220 | 185624.6800 | 3956.03002 2014-03-06 00:31:00 | 3956.00000 | 3956.01000 | 3953.46000 | 3955.06000 | 55.8449 | 220877.3400 | 3955.18993 2014-03-06 00:32:00 | 3955.95000 | 3955.95000 | 3953.58000 | 3954.38000 | 104.5920 | 413636.1600 | 3954.76005 2014-03-06 00:33:00 | 3955.03000 | 3955.08000 | 3955.03000 | 3955.05000 | 1.6500 | 6525.8300 | 3955.05000 2014-03-06 00:34:00 | 3955.09000 | 3955.61000 | 3955.05000 | 3955.05000 | 2.6190 | 10358.8500 | 3955.27000 2014-03-06 00:35:00 | 3955.05000 | 3955.05000 | 3954.00000 | 3954.00000 | 1.7180 | 6794.5300 | 3954.91000 2014-03-06 00:36:00 | 3954.75000 | 3955.95000 | 3954.75000 | 3955.00000 | 24.0540 | 95144.7400 | 3955.46002 2014-03-06 00:37:00 | 3954.01000 | 3954.92000 | 3950.02000 | 3950.02000 | 63.8359 | 252365.1400 | 3953.33993 2014-03-06 00:38:00 | 3953.45000 | 3953.45000 | 3943.15000 | 3944.48000 | 91.1540 | 359837.7900 | 3947.58009 2014-03-06 00:39:00 | 3948.28000 | 3948.28000 | 3940.00000 | 3940.00000 | 96.6760 | 381259.2500 | 3943.67990 2014-03-06 00:40:00 | 3940.31000 | 3949.30000 | 3938.30000 | 3939.09000 | 57.4321 | 226373.6400 | 3941.59003 2014-03-06 00:41:00 | 3938.30000 | 3943.59000 | 3935.29000 | 3941.52000 | 74.9499 | 295148.2700 | 3937.94000 2014-03-06 00:42:00 | 3940.92000 | 3943.48000 | 3938.17000 | 3942.37000 | 70.4379 | 277662.8500 | 3941.94996 2014-03-06 00:43:00 | 3941.64000 | 3944.02000 | 3940.12000 | 3940.44000 | 90.4380 | 356482.0100 | 3941.72995 2014-03-06 00:44:00 | 3940.09000 | 3942.78000 | 3940.00000 | 3940.22000 | 64.8420 | 255529.2600 | 3940.80003 2014-03-06 00:45:00 | 3941.42000 | 3941.78000 | 3940.27000 | 3941.50000 | 54.2551 | 213825.1500 | 3941.10993 2014-03-06 00:46:00 | 3941.46000 | 3946.69000 | 3941.46000 | 3944.97000 | 43.4630 | 171433.7200 | 3944.36003 2014-03-06 00:47:00 | 3944.97000 | 3947.00000 | 3944.97000 | 3946.12000 | 21.2840 | 83980.5200 | 3945.71002 2014-03-06 00:48:00 | 3946.14000 | 3946.21000 | 3943.52000 | 3946.13000 | 21.5810 | 85145.1700 | 3945.38001 2014-03-06 00:49:00 | 3943.30000 | 3947.00000 | 3943.04000 | 3946.01000 | 48.1310 | 189874.0800 | 3944.94001 2014-03-06 00:50:00 | 3946.02000 | 3946.02000 | 3943.00000 | 3943.96000 | 48.7390 | 192258.8700 | 3944.65999 2014-03-06 00:51:00 | 3943.93000 | 3945.98000 | 3943.00000 | 3945.05000 | 39.5060 | 155853.3900 | 3945.05996 2014-03-06 00:52:00 | 3945.08000 | 3945.97000 | 3945.06000 | 3945.97000 | 2.6090 | 10293.7800 | 3945.49000 2014-03-06 00:53:00 | 3944.26000 | 3945.99000 | 3944.20000 | 3945.22000 | 74.4751 | 293817.6000 | 3945.18010 2014-03-06 00:54:00 | 3945.99000 | 3947.00000 | 3944.20000 | 3947.00000 | 10.6050 | 41845.0100 | 3945.77999 2014-03-06 00:55:00 | 3947.99000 | 3948.33000 | 3947.99000 | 3947.99000 | 7.0820 | 27959.8900 | 3948.02000 2014-03-06 00:56:00 | 3947.99000 | 3948.21000 | 3947.99000 | 3947.99000 | 1.7670 | 6976.1800 | 3948.03000 2014-03-06 00:57:00 | 3947.99000 | 3948.00000 | 3945.20000 | 3946.14000 | 16.0430 | 63330.5100 | 3947.55001 2014-03-06 00:58:00 | 3946.19000 | 3947.96000 | 3946.04000 | 3946.97000 | 76.3109 | 301204.5800 | 3947.07002 2014-03-06 00:59:00 | 3946.06000 | 3946.77000 | 3945.01000 | 3945.01000 | 38.0080 | 149972.9800 | 3945.82998 2014-03-06 01:00:00 | 3945.48000 | 3946.94000 | 3945.00000 | 3945.73000 | 109.4300 | 431800.8800 | 3945.91000 2014-03-06 01:01:00 | 3946.58000 | 3946.73000 | 3945.03000 | 3945.03000 | 106.7980 | 421405.5400 | 3945.81994 2014-03-06 01:02:00 | 3945.25000 | 3947.98000 | 3945.25000 | 3946.03000 | 119.4631 | 471486.4000 | 3946.71010 2014-03-06 01:03:00 | 3946.02000 | 3948.00000 | 3946.02000 | 3948.00000 | 41.7030 | 164601.5000 | 3946.99003 2014-03-06 01:04:00 | 3948.00000 | 3948.00000 | 3947.12000 | 3947.91000 | 2.5040 | 9885.6300 | 3947.93000 2014-03-06 01:05:00 | 3947.99000 | 3950.00000 | 3947.99000 | 3950.00000 | 94.3589 | 372630.9800 | 3949.07997 2014-03-06 01:06:00 | 3949.01000 | 3950.00000 | 3947.00000 | 3949.30000 | 102.7510 | 405746.1600 | 3948.83003 2014-03-06 01:07:00 | 3949.90000 | 3956.02000 | 3947.14000 | 3955.00000 | 107.2211 | 423674.3900 | 3951.41003 2014-03-06 01:08:00 | 3955.00000 | 3955.89000 | 3953.10000 | 3953.10000 | 18.0990 | 71563.0700 | 3953.98000 2014-03-06 01:09:00 | 3950.04000 | 3955.98000 | 3947.02000 | 3949.51000 | 138.2578 | 546312.0000 | 3951.39992 2014-03-06 01:10:00 | 3951.32000 | 3956.02000 | 3949.54000 | 3953.39000 | 159.1901 | 629221.3400 | 3952.64001 2014-03-06 01:11:00 | 3950.25000 | 3954.51000 | 3950.25000 | 3951.09000 | 126.6462 | 500495.4800 | 3951.91988 2014-03-06 01:12:00 | 3951.62000 | 3951.75000 | 3950.36000 | 3951.68000 | 45.5290 | 179908.6500 | 3951.51999 2014-03-06 01:13:00 | 3950.45000 | 3952.05000 | 3950.45000 | 3950.72000 | 5.5960 | 22114.0100 | 3951.74999 2014-03-06 01:14:00 | 3952.97000 | 3952.97000 | 3950.86000 | 3951.68000 | 126.7029 | 500735.0200 | 3952.04009 2014-03-06 01:15:00 | 3951.02000 | 3952.71000 | 3951.02000 | 3952.34000 | 88.9221 | 351421.8800 | 3952.02005 2014-03-06 01:16:00 | 3952.34000 | 3952.43000 | 3950.67000 | 3950.67000 | 48.3340 | 190998.4400 | 3951.64005 2014-03-06 01:17:00 | 3951.78000 | 3952.50000 | 3950.20000 | 3950.20000 | 118.6530 | 468827.6000 | 3951.25009 2014-03-06 01:18:00 | 3950.00000 | 3950.00000 | 3943.00000 | 3944.84000 | 82.4060 | 325121.4500 | 3945.35992 2014-03-06 01:19:00 | 3944.72000 | 3945.08000 | 3940.51000 | 3941.86000 | 77.6621 | 306247.9800 | 3943.34004 2014-03-06 01:20:00 | 3941.10000 | 3944.71000 | 3940.30000 | 3940.30000 | 56.4630 | 222596.1500 | 3942.34004 2014-03-06 01:21:00 | 3940.30000 | 3943.77000 | 3940.30000 | 3941.00000 | 104.3539 | 411390.1100 | 3942.26010 2014-03-06 01:22:00 | 3943.83000 | 3943.83000 | 3941.03000 | 3943.10000 | 118.2109 | 466057.3000 | 3942.59003 2014-03-06 01:23:00 | 3942.80000 | 3943.84000 | 3941.12000 | 3943.84000 | 65.7629 | 259256.5100 | 3942.29005 2014-03-06 01:24:00 | 3944.02000 | 3950.00000 | 3944.02000 | 3944.52000 | 111.9950 | 442025.1300 | 3946.82986 2014-03-06 01:25:00 | 3944.74000 | 3952.00000 | 3944.55000 | 3949.31000 | 146.0190 | 576615.9900 | 3948.90996 2014-03-06 01:26:00 | 3950.00000 | 3951.96000 | 3942.59000 | 3946.57000 | 145.5581 | 574800.3600 | 3948.93993 2014-03-06 01:27:00 | 3941.00000 | 3948.92000 | 3941.00000 | 3944.79000 | 82.0950 | 323745.6400 | 3943.54990 2014-03-06 01:28:00 | 3944.78000 | 3946.03000 | 3942.00000 | 3942.08000 | 167.8989 | 662232.0000 | 3944.22995 2014-03-06 01:29:00 | 3943.50000 | 3945.81000 | 3941.03000 | 3942.99000 | 113.1839 | 446260.4200 | 3942.79011 2014-03-06 01:30:00 | 3943.08000 | 3944.53000 | 3941.01000 | 3942.50000 | 104.7569 | 413002.9800 | 3942.48992 2014-03-06 01:31:00 | 3941.48000 | 3943.29000 | 3940.00000 | 3942.56000 | 176.2910 | 694838.4700 | 3941.43004 2014-03-06 01:32:00 | 3941.00000 | 3944.00000 | 3940.00000 | 3942.02000 | 139.0540 | 548171.7200 | 3942.15014 2014-03-06 01:33:00 | 3942.02000 | 3946.08000 | 3942.01000 | 3943.99000 | 165.9762 | 654621.6800 | 3944.06984 2014-03-06 01:34:00 | 3943.00000 | 3949.00000 | 3942.00000 | 3944.40000 | 110.1580 | 434563.3000 | 3944.90994 2014-03-06 01:35:00 | 3946.01000 | 3947.99000 | 3940.94000 | 3945.15000 | 117.3920 | 463080.8000 | 3944.74006 2014-03-06 01:36:00 | 3947.90000 | 3947.90000 | 3941.00000 | 3941.00000 | 144.1190 | 568553.6700 | 3945.02996 2014-03-06 01:37:00 | 3944.90000 | 3944.91000 | 3941.02000 | 3943.68000 | 112.1119 | 442004.5200 | 3942.53005 2014-03-06 01:38:00 | 3943.49000 | 3943.72000 | 3941.06000 | 3943.54000 | 146.6830 | 578330.0700 | 3942.72011 2014-03-06 01:39:00 | 3941.70000 | 3950.00000 | 3941.27000 | 3945.81000 | 103.2409 | 407188.2300 | 3944.06002 2014-03-06 01:40:00 | 3949.25000 | 3950.00000 | 3943.14000 | 3947.12000 | 130.8281 | 516302.5800 | 3946.41994 2014-03-06 01:41:00 | 3946.08000 | 3949.92000 | 3943.20000 | 3944.91000 | 111.3249 | 439311.3000 | 3946.20986 2014-03-06 01:42:00 | 3944.14000 | 3948.99000 | 3943.55000 | 3945.22000 | 192.9081 | 761194.2700 | 3945.88991 2014-03-06 01:43:00 | 3945.42000 | 3950.00000 | 3945.42000 | 3950.00000 | 97.0461 | 383118.6200 | 3947.79990 2014-03-06 01:44:00 | 3949.90000 | 3950.00000 | 3949.26000 | 3949.26000 | 10.4300 | 41197.9800 | 3949.95000 2014-03-06 01:45:00 | 3950.00000 | 3950.00000 | 3949.01000 | 3949.36000 | 7.6770 | 30323.7700 | 3949.94999 2014-03-06 01:46:00 | 3948.61000 | 3950.00000 | 3944.52000 | 3948.99000 | 166.1552 | 656028.7600 | 3948.28980 2014-03-06 01:47:00 | 3948.99000 | 3949.14000 | 3945.00000 | 3947.02000 | 184.2558 | 727285.4200 | 3947.14981 2014-03-06 01:48:00 | 3948.01000 | 3948.51000 | 3945.12000 | 3946.84000 | 113.1430 | 446523.3300 | 3946.54009 2014-03-06 01:49:00 | 3946.00000 | 3947.00000 | 3945.00000 | 3947.00000 | 43.1860 | 170404.1600 | 3945.81996 2014-03-06 01:50:00 | 3946.00000 | 3947.00000 | 3945.02000 | 3945.41000 | 107.8671 | 425655.4300 | 3946.10992 2014-03-06 01:51:00 | 3945.01000 | 3946.96000 | 3945.01000 | 3945.91000 | 138.5079 | 546554.8600 | 3946.01993 2014-03-06 01:52:00 | 3946.96000 | 3946.99000 | 3945.12000 | 3946.00000 | 129.7290 | 511888.7000 | 3945.82997 2014-03-06 01:53:00 | 3945.58000 | 3949.01000 | 3945.19000 | 3947.64000 | 119.2721 | 470731.3800 | 3946.70006 2014-03-06 01:54:00 | 3948.24000 | 3949.08000 | 3947.03000 | 3949.08000 | 82.8819 | 327225.2100 | 3948.09004 2014-03-06 01:55:00 | 3948.10000 | 3950.00000 | 3947.93000 | 3950.00000 | 6.5440 | 25844.7600 | 3949.38001 2014-03-06 01:56:00 | 3949.99000 | 3949.99000 | 3949.00000 | 3949.00000 | 7.0900 | 28001.9000 | 3949.49000 2014-03-06 01:57:00 | 3949.00000 | 3949.98000 | 3949.00000 | 3949.98000 | 5.0100 | 19785.6500 | 3949.23000 2014-03-06 01:58:00 | 3949.00000 | 3949.98000 | 3947.31000 | 3949.94000 | 82.0449 | 323979.8500 | 3948.80989 2014-03-06 01:59:00 | 3949.79000 | 3949.98000 | 3948.06000 | 3948.56000 | 63.8099 | 251977.1200 | 3948.87000 2014-03-06 02:00:00 | 3948.97000 | 3949.99000 | 3948.18000 | 3949.99000 | 28.5100 | 112596.5800 | 3949.37000 2014-03-06 02:01:00 | 3949.99000 | 3949.99000 | 3948.01000 | 3948.01000 | 16.1340 | 63716.6000 | 3949.21002 2014-03-06 02:02:00 | 3948.99000 | 3949.92000 | 3945.17000 | 3945.22000 | 200.3582 | 791096.2600 | 3948.40991 2014-03-06 02:03:00 | 3947.23000 | 3949.27000 | 3940.00000 | 3943.70000 | 224.7230 | 886489.5900 | 3944.81017 2014-03-06 02:04:00 | 3944.74000 | 3948.06000 | 3939.00000 | 3940.90000 | 216.2118 | 852907.9700 | 3944.78010 2014-03-06 02:05:00 | 3940.01000 | 3946.94000 | 3939.00000 | 3942.75000 | 287.1838 | 1132199.2100 | 3942.42028 2014-03-06 02:06:00 | 3944.69000 | 3945.00000 | 3940.00000 | 3944.29000 | 232.3228 | 916041.8000 | 3942.97016 2014-03-06 02:07:00 | 3941.44000 | 3947.89000 | 3941.44000 | 3947.30000 | 93.5140 | 368770.7000 | 3943.48010 2014-03-06 02:08:00 | 3946.65000 | 3948.00000 | 3942.11000 | 3943.53000 | 86.9919 | 343184.0700 | 3945.01004 2014-03-06 02:09:00 | 3943.20000 | 3947.82000 | 3943.06000 | 3947.82000 | 75.8390 | 299182.6100 | 3944.96998 2014-03-06 02:10:00 | 3947.76000 | 3948.00000 | 3947.76000 | 3948.00000 | 4.0090 | 15827.4300 | 3947.97000 2014-03-06 02:11:00 | 3948.35000 | 3949.00000 | 3948.35000 | 3949.00000 | 7.1870 | 28381.0400 | 3948.93999 2014-03-06 02:12:00 | 3949.00000 | 3949.10000 | 3949.00000 | 3949.00000 | 14.8320 | 58571.8000 | 3949.02001 2014-03-06 02:13:00 | 3949.00000 | 3949.00000 | 3947.96000 | 3948.98000 | 38.6820 | 152733.9600 | 3948.45002 2014-03-06 02:14:00 | 3948.99000 | 3949.00000 | 3948.99000 | 3948.99000 | 9.8050 | 38719.9100 | 3948.99999 2014-03-06 02:15:00 | 3949.00000 | 3949.00000 | 3948.90000 | 3949.00000 | 4.8160 | 19018.1700 | 3948.96000 2014-03-06 02:16:00 | 3948.99000 | 3955.82000 | 3948.99000 | 3955.82000 | 118.9479 | 469876.3300 | 3950.26994 2014-03-06 02:17:00 | 3954.67000 | 3959.98000 | 3949.84000 | 3952.33000 | 160.4451 | 634509.0800 | 3954.67980 2014-03-06 02:18:00 | 3952.43000 | 3957.86000 | 3951.74000 | 3957.69000 | 112.4540 | 444771.1700 | 3955.14011 2014-03-06 02:19:00 | 3957.48000 | 3960.00000 | 3954.54000 | 3960.00000 | 124.3370 | 492046.1600 | 3957.35990 2014-03-06 02:20:00 | 3958.46000 | 3963.03000 | 3958.46000 | 3958.71000 | 113.4529 | 449240.7100 | 3959.71008 2014-03-06 02:21:00 | 3962.61000 | 3970.00000 | 3959.18000 | 3965.49000 | 233.0551 | 923881.7600 | 3964.21971 2014-03-06 02:22:00 | 3965.60000 | 3970.00000 | 3961.00000 | 3967.91000 | 181.6961 | 720566.9200 | 3965.77982 2014-03-06 02:23:00 | 3968.98000 | 3968.99000 | 3964.99000 | 3968.98000 | 86.3889 | 342707.3900 | 3967.02998 2014-03-06 02:24:00 | 3965.02000 | 3968.00000 | 3962.03000 | 3963.96000 | 129.4341 | 513255.3500 | 3965.38013 2014-03-06 02:25:00 | 3962.00000 | 3967.99000 | 3962.00000 | 3965.00000 | 62.2329 | 246776.5900 | 3965.37005 2014-03-06 02:26:00 | 3964.57000 | 3965.00000 | 3964.55000 | 3965.00000 | 9.4690 | 37541.8500 | 3964.71000 2014-03-06 02:27:00 | 3965.00000 | 3966.95000 | 3965.00000 | 3966.79000 | 85.7860 | 340210.2200 | 3965.79991 2014-03-06 02:28:00 | 3966.03000 | 3966.04000 | 3965.95000 | 3965.95000 | 7.1090 | 28194.1500 | 3965.98000 2014-03-06 02:29:00 | 3965.93000 | 3965.93000 | 3961.12000 | 3962.30000 | 119.1319 | 472122.1300 | 3963.02006 2014-03-06 02:30:00 | 3964.83000 | 3964.83000 | 3957.54000 | 3959.29000 | 204.8121 | 811217.9000 | 3960.79011 2014-03-06 02:31:00 | 3960.00000 | 3964.99000 | 3954.19000 | 3957.69000 | 144.9399 | 573786.4600 | 3958.78999 2014-03-06 02:32:00 | 3958.63000 | 3959.68000 | 3955.10000 | 3957.83000 | 167.1379 | 661356.3600 | 3956.94991 2014-03-06 02:33:00 | 3956.11000 | 3958.00000 | 3955.30000 | 3958.00000 | 174.4570 | 690273.8400 | 3956.69987 2014-03-06 02:34:00 | 3959.70000 | 3964.97000 | 3957.68000 | 3964.03000 | 175.9290 | 696951.5400 | 3961.54996 2014-03-06 02:35:00 | 3964.80000 | 3965.50000 | 3964.80000 | 3965.50000 | 5.6120 | 22252.0600 | 3965.09000 2014-03-06 02:36:00 | 3966.32000 | 3966.99000 | 3965.50000 | 3966.60000 | 41.9950 | 166571.6000 | 3966.45995 2014-03-06 02:37:00 | 3966.60000 | 3966.99000 | 3964.01000 | 3964.88000 | 28.3610 | 112471.4500 | 3965.71001 2014-03-06 02:38:00 | 3964.43000 | 3966.82000 | 3961.10000 | 3962.49000 | 231.7261 | 918606.4300 | 3964.18977 2014-03-06 02:39:00 | 3963.38000 | 3966.41000 | 3961.10000 | 3963.39000 | 211.4409 | 837885.1700 | 3962.74005 2014-03-06 02:40:00 | 3964.21000 | 3966.88000 | 3958.34000 | 3962.67000 | 270.4272 | 1071557.0400 | 3962.45981 2014-03-06 02:41:00 | 3961.45000 | 3964.00000 | 3957.67000 | 3960.62000 | 234.6381 | 929338.1900 | 3960.72989 2014-03-06 02:42:00 | 3960.29000 | 3962.00000 | 3958.44000 | 3962.00000 | 113.0719 | 447851.9600 | 3960.77006 2014-03-06 02:43:00 | 3958.28000 | 3962.00000 | 3958.21000 | 3961.99000 | 206.0482 | 815958.9700 | 3960.03990 2014-03-06 02:44:00 | 3961.40000 | 3966.74000 | 3959.44000 | 3964.87000 | 164.8009 | 653109.1100 | 3963.02004 2014-03-06 02:45:00 | 3964.61000 | 3969.90000 | 3962.06000 | 3968.59000 | 112.8441 | 447613.1300 | 3966.65012 2014-03-06 02:46:00 | 3967.81000 | 3974.98000 | 3967.81000 | 3974.47000 | 29.9630 | 118972.1800 | 3970.64002 2014-03-06 02:47:00 | 3973.01000 | 3975.00000 | 3969.00000 | 3970.00000 | 152.7142 | 606727.3500 | 3972.96016 2014-03-06 02:48:00 | 3966.09000 | 3970.00000 | 3963.30000 | 3968.14000 | 240.1892 | 952772.7700 | 3966.75995 2014-03-06 02:49:00 | 3968.45000 | 3970.00000 | 3965.48000 | 3969.99000 | 225.7267 | 895579.8600 | 3967.53981 2014-03-06 02:50:00 | 3969.98000 | 3969.99000 | 3965.78000 | 3966.29000 | 226.1237 | 897186.6300 | 3967.68021 2014-03-06 02:51:00 | 3967.22000 | 3975.00000 | 3966.44000 | 3974.99000 | 124.0620 | 492473.9900 | 3969.58006 2014-03-06 02:52:00 | 3974.99000 | 3978.00000 | 3971.09000 | 3976.08000 | 124.1910 | 493531.3900 | 3973.97003 2014-03-06 02:53:00 | 3978.00000 | 3984.23000 | 3972.74000 | 3976.02000 | 150.5759 | 598877.9000 | 3977.24984 2014-03-06 02:54:00 | 3976.02000 | 3978.01000 | 3970.00000 | 3970.00000 | 90.0021 | 357670.9300 | 3974.03005 2014-03-06 02:55:00 | 3969.99000 | 3973.99000 | 3965.60000 | 3971.05000 | 114.1660 | 453170.7000 | 3969.39989 2014-03-06 02:56:00 | 3973.99000 | 3974.00000 | 3970.01000 | 3971.00000 | 262.4971 | 1042593.8800 | 3971.82981 2014-03-06 02:57:00 | 3970.98000 | 3971.98000 | 3970.00000 | 3970.98000 | 54.5399 | 216602.0800 | 3971.44000 2014-03-06 02:58:00 | 3971.38000 | 3973.00000 | 3970.97000 | 3972.99000 | 188.2110 | 747549.6300 | 3971.87005 2014-03-06 02:59:00 | 3973.00000 | 3977.00000 | 3973.00000 | 3977.00000 | 17.3660 | 69016.2500 | 3974.21998 2014-03-06 03:00:00 | 3975.00000 | 3978.00000 | 3970.97000 | 3974.80000 | 307.9633 | 1223729.0300 | 3973.62025 2014-03-06 03:01:00 | 3976.32000 | 3978.76000 | 3974.45000 | 3975.81000 | 151.7969 | 603721.9800 | 3977.16988 2014-03-06 03:02:00 | 3977.97000 | 3978.76000 | 3975.10000 | 3978.76000 | 82.1150 | 326596.1000 | 3977.29990 2014-03-06 03:03:00 | 3978.76000 | 3979.00000 | 3973.70000 | 3979.00000 | 210.1532 | 835638.5700 | 3976.33017 2014-03-06 03:04:00 | 3977.96000 | 3986.44000 | 3977.51000 | 3982.99000 | 180.1008 | 717222.8100 | 3982.34004 2014-03-06 03:05:00 | 3983.00000 | 3984.00000 | 3980.99000 | 3982.64000 | 64.3959 | 256472.9300 | 3982.74993 2014-03-06 03:06:00 | 3981.13000 | 3984.00000 | 3979.00000 | 3983.97000 | 132.1239 | 526097.5000 | 3981.85013 2014-03-06 03:07:00 | 3983.95000 | 3984.00000 | 3979.00000 | 3979.02000 | 179.5580 | 715037.5100 | 3982.20991 2014-03-06 03:08:00 | 3978.28000 | 3979.01000 | 3972.13000 | 3973.70000 | 141.9421 | 564302.2700 | 3975.58008 2014-03-06 03:09:00 | 3973.69000 | 3976.00000 | 3972.90000 | 3976.00000 | 34.3080 | 136391.4500 | 3975.49998 2014-03-06 03:10:00 | 3977.00000 | 3983.00000 | 3977.00000 | 3980.20000 | 112.9501 | 449527.9800 | 3979.88000 2014-03-06 03:11:00 | 3980.51000 | 3980.51000 | 3976.00000 | 3976.00000 | 81.3950 | 323867.5900 | 3978.95990 2014-03-06 03:12:00 | 3976.00000 | 3979.99000 | 3975.05000 | 3977.21000 | 211.3878 | 840828.8500 | 3977.65988 2014-03-06 03:13:00 | 3976.02000 | 3976.02000 | 3974.04000 | 3974.04000 | 42.3720 | 168435.7600 | 3975.17002 2014-03-06 03:14:00 | 3974.05000 | 3974.07000 | 3970.97000 | 3971.65000 | 164.6012 | 653934.1900 | 3972.84005 2014-03-06 03:15:00 | 3971.06000 | 3971.94000 | 3970.97000 | 3970.99000 | 3.8060 | 15114.2000 | 3971.15000 2014-03-06 03:16:00 | 3970.92000 | 3971.00000 | 3969.96000 | 3971.00000 | 101.3970 | 402592.7200 | 3970.45992 2014-03-06 03:17:00 | 3971.07000 | 3974.00000 | 3969.83000 | 3970.53000 | 198.6359 | 788669.8600 | 3970.42979 2014-03-06 03:18:00 | 3970.67000 | 3971.04000 | 3969.98000 | 3971.04000 | 38.7990 | 154038.1500 | 3970.15999 2014-03-06 03:19:00 | 3971.00000 | 3972.99000 | 3971.00000 | 3972.06000 | 87.0269 | 345677.8000 | 3972.07993 2014-03-06 03:20:00 | 3972.99000 | 3973.92000 | 3971.05000 | 3972.31000 | 129.4541 | 514250.0400 | 3972.45013 2014-03-06 03:21:00 | 3971.48000 | 3973.70000 | 3969.75000 | 3972.73000 | 160.4890 | 637513.5100 | 3972.31996 2014-03-06 03:22:00 | 3972.01000 | 3973.70000 | 3971.28000 | 3973.28000 | 181.2091 | 719912.9400 | 3972.82996 2014-03-06 03:23:00 | 3973.70000 | 3978.89000 | 3973.70000 | 3977.44000 | 138.6741 | 551446.0300 | 3976.56014 2014-03-06 03:24:00 | 3977.00000 | 3981.37000 | 3975.10000 | 3981.37000 | 133.6779 | 531783.8700 | 3978.09993 2014-03-06 03:25:00 | 3980.20000 | 3982.00000 | 3977.02000 | 3978.93000 | 143.9571 | 572713.0800 | 3978.35989 2014-03-06 03:26:00 | 3978.93000 | 3980.00000 | 3977.14000 | 3980.00000 | 197.1812 | 784487.3900 | 3978.51006 2014-03-06 03:27:00 | 3980.00000 | 3980.00000 | 3977.41000 | 3979.00000 | 128.8191 | 512567.4200 | 3978.96997 2014-03-06 03:28:00 | 3979.90000 | 3979.90000 | 3978.00000 | 3978.42000 | 45.2570 | 180070.5200 | 3978.83997 2014-03-06 03:29:00 | 3979.80000 | 3980.00000 | 3977.01000 | 3979.47000 | 151.2840 | 601907.6100 | 3978.66015 2014-03-06 03:30:00 | 3977.22000 | 3978.54000 | 3977.00000 | 3977.10000 | 87.8470 | 349451.8200 | 3977.95993 2014-03-06 03:31:00 | 3977.09000 | 3977.09000 | 3977.00000 | 3977.09000 | 13.3140 | 52950.1700 | 3977.03001 2014-03-06 03:32:00 | 3977.00000 | 3979.91000 | 3975.00000 | 3976.64000 | 137.1300 | 545380.9400 | 3977.11000 2014-03-06 03:33:00 | 3975.59000 | 3978.85000 | 3973.75000 | 3973.75000 | 181.9009 | 723092.2900 | 3975.20004 2014-03-06 03:34:00 | 3974.75000 | 3974.90000 | 3970.00000 | 3972.15000 | 175.3429 | 696391.8300 | 3971.60013 2014-03-06 03:35:00 | 3972.25000 | 3973.29000 | 3970.00000 | 3972.59000 | 233.0100 | 925392.2000 | 3971.47000 2014-03-06 03:36:00 | 3973.06000 | 3974.93000 | 3970.00000 | 3970.70000 | 241.6912 | 959978.2100 | 3971.92007 2014-03-06 03:37:00 | 3970.00000 | 3974.62000 | 3968.00000 | 3969.55000 | 223.5778 | 887907.9000 | 3971.35988 2014-03-06 03:38:00 | 3968.35000 | 3970.40000 | 3966.20000 | 3966.22000 | 198.6030 | 788120.3000 | 3968.32015 2014-03-06 03:39:00 | 3966.20000 | 3969.84000 | 3966.00000 | 3968.31000 | 74.3701 | 295108.6200 | 3968.11000 2014-03-06 03:40:00 | 3969.64000 | 3969.92000 | 3965.62000 | 3968.00000 | 176.4398 | 700025.0600 | 3967.49999 2014-03-06 03:41:00 | 3968.88000 | 3969.00000 | 3967.14000 | 3968.00000 | 81.4509 | 323190.8300 | 3967.92002 2014-03-06 03:42:00 | 3967.80000 | 3969.00000 | 3967.00000 | 3969.00000 | 64.4180 | 255611.1900 | 3968.00997 2014-03-06 03:43:00 | 3968.68000 | 3974.31000 | 3967.53000 | 3974.09000 | 228.6278 | 907997.5200 | 3971.50987 2014-03-06 03:44:00 | 3974.00000 | 3976.97000 | 3971.74000 | 3975.00000 | 126.7890 | 503891.3700 | 3974.24997 2014-03-06 03:45:00 | 3975.00000 | 3975.02000 | 3970.41000 | 3974.10000 | 54.7440 | 217496.2900 | 3972.97006 2014-03-06 03:46:00 | 3970.39000 | 3974.69000 | 3970.00000 | 3970.09000 | 98.0599 | 389525.3300 | 3972.32000 2014-03-06 03:47:00 | 3970.10000 | 3973.84000 | 3970.10000 | 3973.39000 | 33.9290 | 134778.1400 | 3972.35999 2014-03-06 03:48:00 | 3972.28000 | 3976.95000 | 3970.34000 | 3973.34000 | 224.6487 | 892664.2200 | 3973.59993 2014-03-06 03:49:00 | 3970.91000 | 3974.63000 | 3970.23000 | 3970.40000 | 178.0278 | 707208.4400 | 3972.45990 2014-03-06 03:50:00 | 3970.40000 | 3976.97000 | 3970.40000 | 3975.79000 | 187.4442 | 744652.1600 | 3972.66020 2014-03-06 03:51:00 | 3976.56000 | 3976.56000 | 3970.43000 | 3975.01000 | 185.6231 | 737562.2700 | 3973.44014 2014-03-06 03:52:00 | 3975.03000 | 3976.77000 | 3971.20000 | 3975.56000 | 199.2380 | 791766.0100 | 3973.96990 2014-03-06 03:53:00 | 3974.72000 | 3976.84000 | 3973.40000 | 3974.04000 | 160.6521 | 638601.7000 | 3975.06008 2014-03-06 03:54:00 | 3973.04000 | 3974.04000 | 3971.72000 | 3974.00000 | 110.3400 | 438349.0100 | 3972.71000 2014-03-06 03:55:00 | 3974.80000 | 3977.00000 | 3973.64000 | 3976.65000 | 203.1770 | 807724.1500 | 3975.46985 2014-03-06 03:56:00 | 3976.74000 | 3981.88000 | 3975.24000 | 3977.08000 | 172.3788 | 685478.1300 | 3976.57995 2014-03-06 03:57:00 | 3977.88000 | 3978.42000 | 3973.00000 | 3973.00000 | 63.8309 | 253763.7300 | 3975.56002 2014-03-06 03:58:00 | 3973.00000 | 3973.00000 | 3970.39000 | 3970.42000 | 89.1890 | 354253.2500 | 3971.93998 2014-03-06 03:59:00 | 3970.65000 | 3976.26000 | 3970.23000 | 3976.26000 | 148.8700 | 591234.2700 | 3971.48000 2014-03-06 04:00:00 | 3976.26000 | 3976.26000 | 3973.00000 | 3974.65000 | 119.8431 | 476344.1500 | 3974.73009 2014-03-06 04:01:00 | 3975.06000 | 3980.34000 | 3973.50000 | 3980.00000 | 96.7420 | 384622.9200 | 3975.76005 2014-03-06 04:02:00 | 3980.00000 | 3982.11000 | 3980.00000 | 3982.05000 | 71.5390 | 284759.6900 | 3980.47998 2014-03-06 04:03:00 | 3980.52000 | 3982.11000 | 3975.00000 | 3978.28000 | 90.3431 | 359441.7800 | 3978.63007 2014-03-06 04:04:00 | 3979.05000 | 3979.94000 | 3977.05000 | 3978.39000 | 107.5289 | 427806.8500 | 3978.52997 2014-03-06 04:05:00 | 3979.85000 | 3979.98000 | 3975.00000 | 3979.57000 | 88.0899 | 350434.1400 | 3978.14000 2014-03-06 04:06:00 | 3979.22000 | 3980.00000 | 3978.00000 | 3978.60000 | 47.0650 | 187275.4200 | 3979.07994 2014-03-06 04:07:00 | 3978.66000 | 3980.00000 | 3978.00000 | 3978.88000 | 23.2390 | 92463.9500 | 3978.82999 2014-03-06 04:08:00 | 3978.88000 | 3979.97000 | 3978.88000 | 3979.69000 | 29.2480 | 116392.1500 | 3979.48999 2014-03-06 04:09:00 | 3979.21000 | 3980.10000 | 3979.21000 | 3980.00000 | 14.7970 | 58891.3200 | 3979.94999 2014-03-06 04:10:00 | 3980.00000 | 3980.87000 | 3978.89000 | 3978.89000 | 62.0780 | 247075.2900 | 3980.07997 2014-03-06 04:11:00 | 3976.64000 | 3979.23000 | 3976.28000 | 3977.00000 | 62.1611 | 247280.4700 | 3978.06002 2014-03-06 04:12:00 | 3977.02000 | 3978.43000 | 3977.00000 | 3977.00000 | 49.7939 | 198058.4200 | 3977.56005 2014-03-06 04:13:00 | 3977.45000 | 3977.45000 | 3973.12000 | 3973.20000 | 70.6350 | 280820.0700 | 3975.64991 2014-03-06 04:14:00 | 3973.20000 | 3976.71000 | 3973.00000 | 3975.28000 | 104.3311 | 414698.4900 | 3974.83003 2014-03-06 04:15:00 | 3974.90000 | 3975.55000 | 3973.00000 | 3973.00000 | 34.1610 | 135753.9000 | 3973.94001 2014-03-06 04:16:00 | 3973.00000 | 3974.78000 | 3972.07000 | 3974.58000 | 82.4601 | 327654.2900 | 3973.49000 2014-03-06 04:17:00 | 3973.00000 | 3974.38000 | 3971.10000 | 3972.64000 | 65.9470 | 261974.3500 | 3972.49995 2014-03-06 04:18:00 | 3971.11000 | 3974.89000 | 3971.11000 | 3974.50000 | 108.5821 | 431393.3100 | 3972.97006 2014-03-06 04:19:00 | 3973.76000 | 3974.90000 | 3973.58000 | 3974.50000 | 31.4210 | 124869.1300 | 3974.07001 2014-03-06 04:20:00 | 3974.50000 | 3974.83000 | 3973.17000 | 3974.53000 | 93.8490 | 372961.4000 | 3974.05998 2014-03-06 04:21:00 | 3974.52000 | 3976.81000 | 3973.41000 | 3976.81000 | 67.0259 | 266381.7700 | 3974.30993 2014-03-06 04:22:00 | 3976.81000 | 3976.83000 | 3975.40000 | 3976.00000 | 2.5470 | 10127.2900 | 3976.17000 2014-03-06 04:23:00 | 3976.00000 | 3976.95000 | 3973.11000 | 3975.00000 | 32.7490 | 130146.5800 | 3974.05999 2014-03-06 04:24:00 | 3975.98000 | 3976.95000 | 3973.04000 | 3975.96000 | 101.4829 | 403399.6800 | 3975.05007 2014-03-06 04:25:00 | 3975.74000 | 3980.60000 | 3975.24000 | 3980.00000 | 77.9669 | 310049.5000 | 3976.67994 2014-03-06 04:26:00 | 3980.00000 | 3980.00000 | 3975.71000 | 3978.98000 | 57.3701 | 228217.5600 | 3977.99000 2014-03-06 04:27:00 | 3979.00000 | 3979.00000 | 3979.00000 | 3979.00000 | 1.1870 | 4723.0700 | 3979.00000 2014-03-06 04:28:00 | 3980.00000 | 3980.11000 | 3979.79000 | 3979.79000 | 0.6420 | 2555.1700 | 3980.01000 2014-03-06 04:29:00 | 3979.79000 | 3980.11000 | 3971.10000 | 3976.45000 | 13.6050 | 54078.4300 | 3974.88998 2014-03-06 04:30:00 | 3975.08000 | 3979.20000 | 3971.16000 | 3973.74000 | 160.2089 | 636743.7500 | 3974.45995 2014-03-06 04:31:00 | 3973.74000 | 3979.27000 | 3973.11000 | 3976.21000 | 96.7201 | 384545.3900 | 3975.86000 2014-03-06 04:32:00 | 3974.10000 | 3974.20000 | 3974.10000 | 3974.20000 | 9.2290 | 36677.8200 | 3974.19000 2014-03-06 04:33:00 | 3974.50000 | 3974.50000 | 3974.20000 | 3974.20000 | 4.6550 | 18500.0000 | 3974.21999 2014-03-06 04:34:00 | 3974.00000 | 3974.00000 | 3973.00000 | 3973.00000 | 6.2990 | 25030.9400 | 3973.80000 2014-03-06 04:35:00 | 3973.00000 | 3978.35000 | 3973.00000 | 3978.23000 | 31.5070 | 125267.5300 | 3975.85998 2014-03-06 04:36:00 | 3977.12000 | 3978.64000 | 3975.19000 | 3978.00000 | 90.8261 | 361197.1700 | 3976.79991 2014-03-06 04:37:00 | 3976.90000 | 3977.93000 | 3974.74000 | 3974.74000 | 151.0941 | 600792.3800 | 3976.28015 2014-03-06 04:38:00 | 3975.90000 | 3975.95000 | 3970.10000 | 3970.10000 | 135.9149 | 540079.7400 | 3973.65983 2014-03-06 04:39:00 | 3970.19000 | 3970.19000 | 3967.33000 | 3967.35000 | 21.2590 | 84392.6200 | 3969.73999 2014-03-06 04:40:00 | 3967.35000 | 3968.12000 | 3964.98000 | 3965.41000 | 130.8320 | 518909.8000 | 3966.23007 2014-03-06 04:41:00 | 3966.02000 | 3968.00000 | 3960.00000 | 3960.00000 | 38.9350 | 154397.3400 | 3965.51995 2014-03-06 04:42:00 | 3963.81000 | 3965.81000 | 3959.00000 | 3962.02000 | 99.8490 | 395687.6400 | 3962.85998 2014-03-06 04:43:00 | 3962.39000 | 3971.10000 | 3960.20000 | 3967.17000 | 69.0490 | 273800.0500 | 3965.29998 2014-03-06 04:44:00 | 3967.19000 | 3970.88000 | 3964.46000 | 3964.46000 | 93.7079 | 371928.6300 | 3969.01995 2014-03-06 04:45:00 | 3964.89000 | 3968.94000 | 3961.82000 | 3967.00000 | 97.9220 | 388394.9900 | 3966.37005 2014-03-06 04:46:00 | 3967.00000 | 3967.00000 | 3959.99000 | 3962.46000 | 136.6621 | 541567.2300 | 3962.82007 2014-03-06 04:47:00 | 3961.55000 | 3962.07000 | 3961.11000 | 3961.11000 | 3.7050 | 14676.5200 | 3961.27000 2014-03-06 04:48:00 | 3961.11000 | 3966.51000 | 3961.00000 | 3963.00000 | 82.3029 | 326120.4100 | 3962.44006 2014-03-06 04:49:00 | 3962.98000 | 3969.06000 | 3962.98000 | 3968.55000 | 35.2060 | 139653.5100 | 3966.74996 2014-03-06 04:50:00 | 3966.68000 | 3968.73000 | 3962.74000 | 3968.07000 | 165.7388 | 657303.5400 | 3965.89995 2014-03-06 04:51:00 | 3965.35000 | 3968.91000 | 3963.36000 | 3967.45000 | 136.9878 | 543397.8500 | 3966.75993 2014-03-06 04:52:00 | 3968.52000 | 3968.52000 | 3963.00000 | 3966.40000 | 67.6810 | 268483.6400 | 3966.90002 2014-03-06 04:53:00 | 3966.30000 | 3966.30000 | 3963.22000 | 3965.30000 | 21.2540 | 84272.5800 | 3965.02002 2014-03-06 04:54:00 | 3964.95000 | 3967.00000 | 3963.01000 | 3966.96000 | 9.1900 | 36447.2600 | 3965.97000 2014-03-06 04:55:00 | 3966.66000 | 3966.79000 | 3966.59000 | 3966.59000 | 0.7330 | 2907.5700 | 3966.67000 2014-03-06 04:56:00 | 3966.01000 | 3966.60000 | 3965.00000 | 3965.00000 | 36.3470 | 144139.6500 | 3965.64997 2014-03-06 04:57:00 | 3965.00000 | 3966.60000 | 3963.02000 | 3966.60000 | 101.9460 | 404267.7500 | 3965.50990 2014-03-06 04:58:00 | 3966.60000 | 3966.60000 | 3965.00000 | 3965.01000 | 38.7300 | 153591.5100 | 3965.70000 2014-03-06 04:59:00 | 3966.23000 | 3967.03000 | 3965.01000 | 3966.63000 | 141.3841 | 560760.5500 | 3966.22015 2014-03-06 05:00:00 | 3966.12000 | 3966.85000 | 3963.55000 | 3965.00000 | 113.9519 | 451905.9200 | 3965.76005 2014-03-06 05:01:00 | 3964.07000 | 3966.29000 | 3960.00000 | 3960.99000 | 85.9510 | 340732.7900 | 3964.27002 2014-03-06 05:02:00 | 3960.96000 | 3964.99000 | 3960.00000 | 3963.17000 | 43.9470 | 174173.1100 | 3963.24997 2014-03-06 05:03:00 | 3964.38000 | 3964.98000 | 3961.40000 | 3964.65000 | 92.2480 | 365612.0000 | 3963.35995 2014-03-06 05:04:00 | 3963.75000 | 3964.99000 | 3960.48000 | 3964.85000 | 119.0890 | 472035.4200 | 3963.71997 2014-03-06 05:05:00 | 3963.70000 | 3964.99000 | 3963.70000 | 3964.98000 | 13.0960 | 51913.3500 | 3964.05999 2014-03-06 05:06:00 | 3964.98000 | 3964.98000 | 3963.10000 | 3964.36000 | 53.1921 | 210843.7400 | 3963.82003 2014-03-06 05:07:00 | 3964.98000 | 3966.66000 | 3964.98000 | 3965.01000 | 94.5529 | 374970.5100 | 3965.72007 2014-03-06 05:08:00 | 3966.41000 | 3966.49000 | 3964.01000 | 3966.49000 | 102.2840 | 405601.2200 | 3965.44010 2014-03-06 05:09:00 | 3964.00000 | 3966.49000 | 3964.00000 | 3964.94000 | 125.9330 | 499372.3800 | 3965.38010 2014-03-06 05:10:00 | 3966.18000 | 3966.36000 | 3964.01000 | 3966.00000 | 90.5469 | 359029.5000 | 3965.11993 2014-03-06 05:11:00 | 3966.00000 | 3966.55000 | 3964.25000 | 3965.92000 | 110.0121 | 436222.1200 | 3965.22006 2014-03-06 05:12:00 | 3966.55000 | 3969.99000 | 3966.55000 | 3969.00000 | 62.4469 | 247787.5600 | 3967.96995 2014-03-06 05:13:00 | 3969.00000 | 3970.00000 | 3967.40000 | 3968.66000 | 100.0150 | 396950.5000 | 3968.90987 2014-03-06 05:14:00 | 3969.50000 | 3970.00000 | 3968.00000 | 3969.33000 | 93.9161 | 372773.5800 | 3969.21991 2014-03-06 05:15:00 | 3968.69000 | 3969.96000 | 3966.66000 | 3966.66000 | 97.9001 | 388535.1400 | 3968.69000 2014-03-06 05:16:00 | 3968.23000 | 3970.00000 | 3964.32000 | 3970.00000 | 96.7181 | 383790.0000 | 3968.12995 2014-03-06 05:17:00 | 3968.02000 | 3970.00000 | 3966.00000 | 3969.12000 | 134.4420 | 533565.1600 | 3968.74007 2014-03-06 05:18:00 | 3969.26000 | 3970.00000 | 3966.00000 | 3969.98000 | 82.1240 | 325904.2100 | 3968.44008 2014-03-06 05:19:00 | 3968.89000 | 3969.99000 | 3967.00000 | 3967.20000 | 50.5831 | 200727.7300 | 3968.28004 2014-03-06 05:20:00 | 3967.84000 | 3967.84000 | 3967.00000 | 3967.68000 | 3.9960 | 15852.5300 | 3967.10000 2014-03-06 05:21:00 | 3967.00000 | 3968.01000 | 3966.99000 | 3966.99000 | 2.9180 | 11575.9400 | 3967.08000 2014-03-06 05:22:00 | 3967.00000 | 3969.76000 | 3967.00000 | 3967.80000 | 40.5690 | 160990.5400 | 3968.30999 2014-03-06 05:23:00 | 3967.56000 | 3969.84000 | 3967.14000 | 3968.91000 | 101.2879 | 401965.2300 | 3968.53995 2014-03-06 05:24:00 | 3969.00000 | 3971.97000 | 3967.00000 | 3967.83000 | 46.6230 | 185051.1700 | 3969.10003 2014-03-06 05:25:00 | 3968.22000 | 3969.96000 | 3967.03000 | 3969.57000 | 123.3971 | 489716.2400 | 3968.61991 2014-03-06 05:26:00 | 3968.00000 | 3969.70000 | 3968.00000 | 3968.11000 | 75.6739 | 300305.9000 | 3968.42007 2014-03-06 05:27:00 | 3969.38000 | 3969.89000 | 3967.00000 | 3968.01000 | 45.4220 | 180270.8300 | 3968.80002 2014-03-06 05:28:00 | 3968.01000 | 3970.00000 | 3968.01000 | 3968.19000 | 29.8200 | 118345.9900 | 3968.68000 2014-03-06 05:29:00 | 3968.63000 | 3969.98000 | 3968.02000 | 3969.96000 | 104.9110 | 416420.1400 | 3969.27003 2014-03-06 05:30:00 | 3968.02000 | 3969.96000 | 3968.02000 | 3969.15000 | 87.7429 | 348240.1400 | 3968.87006 2014-03-06 05:31:00 | 3969.73000 | 3969.93000 | 3968.01000 | 3968.88000 | 72.0389 | 285916.7200 | 3968.91998 2014-03-06 05:32:00 | 3969.00000 | 3970.00000 | 3969.00000 | 3970.00000 | 7.8540 | 31176.3100 | 3969.48001 2014-03-06 05:33:00 | 3969.00000 | 3970.00000 | 3967.00000 | 3967.00000 | 73.7290 | 292632.6700 | 3969.02998 2014-03-06 05:34:00 | 3967.91000 | 3967.91000 | 3962.42000 | 3964.00000 | 10.1520 | 40249.3500 | 3964.67001 2014-03-06 05:35:00 | 3963.64000 | 3964.00000 | 3960.10000 | 3962.18000 | 119.9961 | 475401.6900 | 3961.80988 2014-03-06 05:36:00 | 3961.33000 | 3961.99000 | 3960.16000 | 3961.07000 | 88.5409 | 350750.3800 | 3961.45002 2014-03-06 05:37:00 | 3961.02000 | 3962.00000 | 3960.00000 | 3960.47000 | 45.4131 | 179866.5700 | 3960.68003 2014-03-06 05:38:00 | 3960.44000 | 3961.97000 | 3959.00000 | 3959.00000 | 14.7160 | 58277.9300 | 3960.16999 2014-03-06 05:39:00 | 3959.00000 | 3959.97000 | 3952.86000 | 3958.07000 | 48.3910 | 191467.2600 | 3956.67001 2014-03-06 05:40:00 | 3953.26000 | 3960.00000 | 3953.18000 | 3958.11000 | 115.0921 | 455510.4600 | 3957.79006 2014-03-06 05:41:00 | 3957.35000 | 3960.00000 | 3954.00000 | 3955.24000 | 182.6882 | 723041.3900 | 3957.78992 2014-03-06 05:42:00 | 3954.03000 | 3958.06000 | 3948.00000 | 3950.00000 | 131.6181 | 520108.5000 | 3951.64994 2014-03-06 05:43:00 | 3950.00000 | 3953.13000 | 3947.99000 | 3951.06000 | 107.7919 | 425867.3700 | 3950.83005 2014-03-06 05:44:00 | 3951.23000 | 3952.00000 | 3948.23000 | 3951.91000 | 91.6880 | 362231.9000 | 3950.69995 2014-03-06 05:45:00 | 3949.66000 | 3957.66000 | 3948.26000 | 3952.98000 | 71.7090 | 283332.2200 | 3951.13998 2014-03-06 05:46:00 | 3952.00000 | 3956.46000 | 3952.00000 | 3954.94000 | 137.7170 | 544659.7100 | 3954.91990 2014-03-06 05:47:00 | 3955.03000 | 3960.00000 | 3954.01000 | 3956.26000 | 106.4581 | 421199.4500 | 3956.47995 2014-03-06 05:48:00 | 3959.29000 | 3960.00000 | 3954.00000 | 3954.01000 | 94.3341 | 373328.9500 | 3957.52010 2014-03-06 05:49:00 | 3954.00000 | 3955.38000 | 3950.28000 | 3951.94000 | 89.2770 | 352800.5600 | 3951.74993 2014-03-06 05:50:00 | 3951.59000 | 3954.22000 | 3948.19000 | 3950.07000 | 115.7141 | 457184.1600 | 3950.98012 2014-03-06 05:51:00 | 3950.07000 | 3950.17000 | 3947.90000 | 3948.22000 | 103.9640 | 410557.9600 | 3949.04011 2014-03-06 05:52:00 | 3948.83000 | 3948.99000 | 3940.00000 | 3940.43000 | 109.2321 | 430650.8500 | 3942.53006 2014-03-06 05:53:00 | 3941.17000 | 3944.91000 | 3940.00000 | 3943.49000 | 86.4079 | 340683.8900 | 3942.73995 2014-03-06 05:54:00 | 3944.42000 | 3949.00000 | 3942.26000 | 3948.19000 | 39.2060 | 154750.3700 | 3947.10996 2014-03-06 05:55:00 | 3948.68000 | 3948.94000 | 3942.00000 | 3945.01000 | 174.5692 | 689043.7700 | 3947.10996 2014-03-06 05:56:00 | 3945.49000 | 3946.04000 | 3937.66000 | 3938.96000 | 99.6740 | 392896.8200 | 3941.82010 2014-03-06 05:57:00 | 3937.80000 | 3940.00000 | 3935.01000 | 3936.04000 | 121.2899 | 477559.5500 | 3937.34000 2014-03-06 05:58:00 | 3936.92000 | 3940.00000 | 3935.00000 | 3938.85000 | 88.8581 | 349899.9500 | 3937.73996 2014-03-06 05:59:00 | 3938.53000 | 3939.88000 | 3935.10000 | 3936.36000 | 120.2869 | 473709.1200 | 3938.15991 2014-03-06 06:00:00 | 3936.25000 | 3940.05000 | 3931.00000 | 3931.03000 | 102.3140 | 402563.7300 | 3934.59010 2014-03-06 06:01:00 | 3930.99000 | 3939.00000 | 3930.00000 | 3931.02000 | 154.0908 | 605949.9400 | 3932.42003 2014-03-06 06:02:00 | 3930.93000 | 3938.64000 | 3930.11000 | 3936.24000 | 173.0172 | 680730.9700 | 3934.46988 2014-03-06 06:03:00 | 3933.35000 | 3938.55000 | 3932.00000 | 3935.89000 | 240.2728 | 945511.8200 | 3935.16017 2014-03-06 06:04:00 | 3936.95000 | 3942.68000 | 3935.00000 | 3936.92000 | 139.5099 | 549458.4300 | 3938.49000 2014-03-06 06:05:00 | 3938.39000 | 3943.16000 | 3935.74000 | 3939.27000 | 234.0181 | 921661.4300 | 3938.41989 2014-03-06 06:06:00 | 3939.85000 | 3951.57000 | 3938.00000 | 3944.90000 | 135.8398 | 535657.2000 | 3943.29999 2014-03-06 06:07:00 | 3941.75000 | 3948.93000 | 3941.00000 | 3944.33000 | 103.3139 | 407487.6400 | 3944.17010 2014-03-06 06:08:00 | 3943.10000 | 3949.62000 | 3941.05000 | 3944.85000 | 227.0968 | 895497.0900 | 3943.23981 2014-03-06 06:09:00 | 3949.14000 | 3949.44000 | 3942.08000 | 3946.07000 | 264.5437 | 1044082.6500 | 3946.73025 2014-03-06 06:10:00 | 3946.20000 | 3949.99000 | 3945.02000 | 3948.47000 | 163.8988 | 647070.8000 | 3947.98995 2014-03-06 06:11:00 | 3948.70000 | 3950.03000 | 3940.00000 | 3944.46000 | 156.1568 | 616432.1600 | 3947.51987 2014-03-06 06:12:00 | 3944.42000 | 3952.31000 | 3941.62000 | 3951.35000 | 122.5711 | 483752.4400 | 3946.71003 2014-03-06 06:13:00 | 3952.07000 | 3955.00000 | 3952.07000 | 3954.06000 | 44.3030 | 175152.2200 | 3953.51003 2014-03-06 06:14:00 | 3954.06000 | 3954.06000 | 3950.04000 | 3950.24000 | 155.1631 | 613012.2600 | 3950.76012 2014-03-06 06:15:00 | 3950.81000 | 3951.68000 | 3945.28000 | 3948.16000 | 212.5581 | 839536.5600 | 3949.67990 2014-03-06 06:16:00 | 3945.86000 | 3951.88000 | 3945.00000 | 3948.54000 | 190.4382 | 752015.6700 | 3948.86991 2014-03-06 06:17:00 | 3947.51000 | 3950.95000 | 3946.03000 | 3950.64000 | 160.1549 | 632307.3600 | 3948.09979 2014-03-06 06:18:00 | 3948.51000 | 3951.07000 | 3947.09000 | 3951.07000 | 114.8770 | 453723.7600 | 3949.64991 2014-03-06 06:19:00 | 3951.07000 | 3954.99000 | 3950.92000 | 3954.02000 | 127.0111 | 502024.2600 | 3952.60004 2014-03-06 06:20:00 | 3955.00000 | 3956.97000 | 3950.93000 | 3953.90000 | 151.1291 | 597490.6000 | 3953.50997 2014-03-06 06:21:00 | 3954.39000 | 3956.00000 | 3950.94000 | 3955.90000 | 180.5982 | 714049.2500 | 3953.79992 2014-03-06 06:22:00 | 3955.80000 | 3955.80000 | 3951.33000 | 3953.26000 | 217.1719 | 858647.8600 | 3953.77011 2014-03-06 06:23:00 | 3952.02000 | 3955.00000 | 3951.02000 | 3954.40000 | 177.4609 | 701625.4500 | 3953.69004 2014-03-06 06:24:00 | 3953.70000 | 3953.93000 | 3951.16000 | 3953.19000 | 226.7729 | 896322.2100 | 3952.51017 2014-03-06 06:25:00 | 3953.55000 | 3953.59000 | 3951.00000 | 3951.02000 | 179.7619 | 710455.0800 | 3952.20009 2014-03-06 06:26:00 | 3951.10000 | 3953.00000 | 3950.92000 | 3950.98000 | 127.1889 | 502592.0800 | 3951.53997 2014-03-06 06:27:00 | 3950.98000 | 3951.01000 | 3946.21000 | 3947.20000 | 153.2211 | 605094.8300 | 3949.16004 2014-03-06 06:28:00 | 3947.80000 | 3949.00000 | 3946.00000 | 3946.00000 | 196.9042 | 777281.4700 | 3947.51021 2014-03-06 06:29:00 | 3946.00000 | 3948.76000 | 3945.40000 | 3945.51000 | 173.2381 | 683725.5600 | 3946.73991 2014-03-06 06:30:00 | 3945.30000 | 3945.30000 | 3940.00000 | 3943.27000 | 223.7649 | 882159.4000 | 3942.34971 2014-03-06 06:31:00 | 3944.67000 | 3945.47000 | 3940.00000 | 3940.14000 | 100.4091 | 395950.3300 | 3943.36998 2014-03-06 06:32:00 | 3942.93000 | 3942.94000 | 3936.71000 | 3937.89000 | 135.0868 | 531994.9400 | 3938.16989 2014-03-06 06:33:00 | 3937.89000 | 3942.71000 | 3936.33000 | 3936.33000 | 156.2940 | 615746.8800 | 3939.67016 2014-03-06 06:34:00 | 3936.52000 | 3942.99000 | 3936.17000 | 3938.60000 | 201.5679 | 793955.8300 | 3938.89989 2014-03-06 06:35:00 | 3941.57000 | 3945.36000 | 3940.18000 | 3944.43000 | 151.6171 | 597722.9200 | 3942.31989 2014-03-06 06:36:00 | 3943.24000 | 3945.34000 | 3940.00000 | 3943.26000 | 236.7798 | 933620.5700 | 3942.98999 2014-03-06 06:37:00 | 3943.89000 | 3945.36000 | 3941.43000 | 3943.96000 | 175.0061 | 690138.4100 | 3943.50983 2014-03-06 06:38:00 | 3943.13000 | 3946.25000 | 3941.00000 | 3942.20000 | 228.2309 | 900019.3700 | 3943.46005 2014-03-06 06:39:00 | 3941.00000 | 3946.42000 | 3941.00000 | 3941.82000 | 161.8549 | 638166.3400 | 3942.83020 2014-03-06 06:40:00 | 3943.30000 | 3946.46000 | 3940.99000 | 3940.99000 | 184.1738 | 726121.8500 | 3942.59018 2014-03-06 06:41:00 | 3940.94000 | 3941.00000 | 3937.41000 | 3939.42000 | 29.0250 | 114348.1800 | 3939.63996 2014-03-06 06:42:00 | 3937.64000 | 3940.20000 | 3937.39000 | 3938.50000 | 222.7989 | 877468.7700 | 3938.38994 2014-03-06 06:43:00 | 3937.48000 | 3939.00000 | 3936.03000 | 3939.00000 | 113.4929 | 446898.7500 | 3937.68008 2014-03-06 06:44:00 | 3939.00000 | 3939.00000 | 3936.50000 | 3938.91000 | 174.8600 | 688588.1400 | 3937.94000 2014-03-06 06:45:00 | 3939.00000 | 3943.00000 | 3939.00000 | 3941.12000 | 182.1308 | 717861.3300 | 3941.46004 2014-03-06 06:46:00 | 3943.00000 | 3945.99000 | 3943.00000 | 3945.99000 | 153.1079 | 603915.7800 | 3944.37992 2014-03-06 06:47:00 | 3945.99000 | 3947.09000 | 3940.29000 | 3941.73000 | 164.0612 | 647001.4500 | 3943.66005 2014-03-06 06:48:00 | 3941.79000 | 3944.00000 | 3941.79000 | 3942.90000 | 200.1448 | 789126.7500 | 3942.77973 2014-03-06 06:49:00 | 3943.23000 | 3947.10000 | 3942.28000 | 3946.93000 | 125.4449 | 494889.9900 | 3945.07984 2014-03-06 06:50:00 | 3946.61000 | 3948.47000 | 3944.00000 | 3944.47000 | 149.0740 | 588244.6300 | 3945.99015 2014-03-06 06:51:00 | 3944.71000 | 3946.10000 | 3944.08000 | 3944.73000 | 196.2558 | 774274.3000 | 3945.22979 2014-03-06 06:52:00 | 3945.07000 | 3947.73000 | 3944.45000 | 3945.00000 | 188.6149 | 744227.0700 | 3945.74975 2014-03-06 06:53:00 | 3947.10000 | 3947.80000 | 3945.13000 | 3945.48000 | 267.5470 | 1055793.8500 | 3946.19980 2014-03-06 06:54:00 | 3947.80000 | 3948.96000 | 3946.03000 | 3947.57000 | 142.4129 | 562132.4000 | 3947.20011 2014-03-06 06:55:00 | 3948.51000 | 3948.92000 | 3946.00000 | 3946.96000 | 143.3849 | 566042.0500 | 3947.70982 2014-03-06 06:56:00 | 3946.96000 | 3950.00000 | 3945.08000 | 3948.82000 | 187.7741 | 741268.5100 | 3947.66020 2014-03-06 06:57:00 | 3948.79000 | 3950.00000 | 3947.08000 | 3947.94000 | 178.9888 | 706765.9400 | 3948.65995 2014-03-06 06:58:00 | 3947.75000 | 3949.63000 | 3947.55000 | 3949.00000 | 165.0209 | 651641.0900 | 3948.84004 2014-03-06 06:59:00 | 3949.46000 | 3949.50000 | 3947.50000 | 3947.51000 | 182.3852 | 720197.1300 | 3948.76978 2014-03-06 07:00:00 | 3947.50000 | 3947.50000 | 3945.60000 | 3947.50000 | 93.1651 | 367709.6600 | 3946.85988 2014-03-06 07:01:00 | 3947.13000 | 3949.99000 | 3946.95000 | 3948.41000 | 81.7720 | 322842.4300 | 3948.08004 2014-03-06 07:02:00 | 3948.25000 | 3949.00000 | 3947.00000 | 3947.94000 | 257.1990 | 1015488.6300 | 3948.25994 2014-03-06 07:03:00 | 3948.53000 | 3950.00000 | 3947.38000 | 3949.81000 | 153.2410 | 605138.0000 | 3948.93004 2014-03-06 07:04:00 | 3950.00000 | 3955.02000 | 3949.00000 | 3955.02000 | 103.5819 | 409436.4100 | 3952.78005 2014-03-06 07:05:00 | 3954.96000 | 3957.55000 | 3954.96000 | 3957.48000 | 24.2190 | 95832.2700 | 3956.89999 2014-03-06 07:06:00 | 3956.84000 | 3960.00000 | 3956.00000 | 3959.90000 | 210.6639 | 833753.1500 | 3957.74021 2014-03-06 07:07:00 | 3959.91000 | 3962.00000 | 3957.29000 | 3957.29000 | 189.0762 | 748864.5300 | 3960.64982 2014-03-06 07:08:00 | 3959.98000 | 3961.00000 | 3957.28000 | 3961.00000 | 225.0363 | 891017.6400 | 3959.43979 2014-03-06 07:09:00 | 3961.15000 | 3964.98000 | 3961.15000 | 3964.98000 | 28.3060 | 112184.7400 | 3963.27997 2014-03-06 07:10:00 | 3964.00000 | 3964.95000 | 3958.43000 | 3958.80000 | 241.4881 | 956599.6100 | 3961.26989 2014-03-06 07:11:00 | 3961.04000 | 3961.29000 | 3959.08000 | 3960.99000 | 109.0731 | 431937.1200 | 3960.07009 2014-03-06 07:12:00 | 3959.17000 | 3962.88000 | 3956.00000 | 3957.71000 | 225.8452 | 894114.4800 | 3958.96973 2014-03-06 07:13:00 | 3956.21000 | 3958.35000 | 3952.40000 | 3955.56000 | 175.9720 | 695951.6600 | 3954.90009 2014-03-06 07:14:00 | 3954.26000 | 3958.99000 | 3954.24000 | 3958.32000 | 266.7357 | 1055454.5800 | 3956.92971 2014-03-06 07:15:00 | 3956.40000 | 3958.95000 | 3956.33000 | 3956.33000 | 226.0437 | 894651.6500 | 3957.87021 2014-03-06 07:16:00 | 3956.33000 | 3957.96000 | 3950.00000 | 3954.98000 | 259.5800 | 1026973.8000 | 3956.29000 2014-03-06 07:17:00 | 3955.98000 | 3955.98000 | 3951.27000 | 3953.60000 | 133.3829 | 527374.5100 | 3953.84010 2014-03-06 07:18:00 | 3954.73000 | 3954.73000 | 3949.84000 | 3950.97000 | 159.2609 | 629509.0700 | 3952.69004 2014-03-06 07:19:00 | 3952.00000 | 3952.96000 | 3949.81000 | 3950.54000 | 155.8671 | 615860.6600 | 3951.18989 2014-03-06 07:20:00 | 3950.40000 | 3955.06000 | 3949.94000 | 3952.34000 | 185.3381 | 732511.5700 | 3952.29991 2014-03-06 07:21:00 | 3952.82000 | 3954.68000 | 3951.39000 | 3953.00000 | 49.2430 | 194619.6400 | 3952.23004 2014-03-06 07:22:00 | 3953.43000 | 3954.88000 | 3949.88000 | 3951.90000 | 82.7540 | 327174.6700 | 3953.58008 2014-03-06 07:23:00 | 3950.53000 | 3952.41000 | 3950.02000 | 3951.15000 | 189.1138 | 747216.8600 | 3951.15018 2014-03-06 07:24:00 | 3952.41000 | 3954.99000 | 3950.32000 | 3953.24000 | 258.3849 | 1021183.4500 | 3952.17966 2014-03-06 07:25:00 | 3952.14000 | 3955.00000 | 3951.10000 | 3952.95000 | 144.8001 | 572447.1000 | 3953.36001 2014-03-06 07:26:00 | 3955.00000 | 3955.04000 | 3950.82000 | 3952.51000 | 140.0839 | 553803.5900 | 3953.37014 2014-03-06 07:27:00 | 3952.56000 | 3957.00000 | 3952.40000 | 3956.34000 | 170.0249 | 672354.8000 | 3954.44978 2014-03-06 07:28:00 | 3955.61000 | 3957.00000 | 3951.94000 | 3955.99000 | 278.6560 | 1102114.8700 | 3955.10971 2014-03-06 07:29:00 | 3955.48000 | 3957.90000 | 3953.96000 | 3957.54000 | 130.1940 | 514970.6300 | 3955.41013 2014-03-06 07:30:00 | 3956.99000 | 3960.00000 | 3956.28000 | 3957.85000 | 115.9440 | 458947.1400 | 3958.35012 2014-03-06 07:31:00 | 3959.93000 | 3964.20000 | 3958.30000 | 3962.42000 | 182.4542 | 722728.5200 | 3961.15019 2014-03-06 07:32:00 | 3961.42000 | 3964.97000 | 3960.00000 | 3961.38000 | 277.0461 | 1097880.8100 | 3962.80972 2014-03-06 07:33:00 | 3962.22000 | 3963.00000 | 3958.00000 | 3959.31000 | 207.2512 | 820938.7200 | 3961.08006 2014-03-06 07:34:00 | 3959.72000 | 3959.96000 | 3956.68000 | 3958.00000 | 201.3349 | 796903.5600 | 3958.09974 2014-03-06 07:35:00 | 3957.90000 | 3957.94000 | 3957.00000 | 3957.00000 | 10.7040 | 42358.8000 | 3957.29001 2014-03-06 07:36:00 | 3957.51000 | 3958.27000 | 3956.81000 | 3957.82000 | 98.4041 | 389445.8800 | 3957.62010 2014-03-06 07:37:00 | 3957.32000 | 3958.30000 | 3957.15000 | 3958.00000 | 78.4280 | 310399.8200 | 3957.76996 2014-03-06 07:38:00 | 3958.03000 | 3958.28000 | 3956.94000 | 3958.00000 | 23.8970 | 94577.5300 | 3957.71998 2014-03-06 07:39:00 | 3957.84000 | 3958.30000 | 3955.11000 | 3955.77000 | 193.2922 | 764872.6300 | 3957.08011 2014-03-06 07:40:00 | 3955.61000 | 3957.67000 | 3955.00000 | 3955.58000 | 184.8282 | 731324.3500 | 3956.77991 2014-03-06 07:41:00 | 3955.16000 | 3958.15000 | 3955.16000 | 3955.54000 | 123.6459 | 489204.9200 | 3956.49987 2014-03-06 07:42:00 | 3956.16000 | 3958.30000 | 3955.60000 | 3958.30000 | 196.3710 | 777040.0200 | 3957.00005 2014-03-06 07:43:00 | 3958.30000 | 3960.00000 | 3956.45000 | 3960.00000 | 232.1129 | 918733.2200 | 3958.13017 2014-03-06 07:44:00 | 3959.21000 | 3965.00000 | 3959.05000 | 3960.41000 | 254.1833 | 1007086.9400 | 3962.05021 2014-03-06 07:45:00 | 3960.73000 | 3964.91000 | 3960.24000 | 3964.25000 | 108.9789 | 431934.7700 | 3963.46997 2014-03-06 07:46:00 | 3964.99000 | 3966.00000 | 3964.34000 | 3966.00000 | 36.7550 | 145736.5900 | 3965.07995 2014-03-06 07:47:00 | 3965.12000 | 3967.88000 | 3963.92000 | 3963.92000 | 134.7531 | 534549.3200 | 3966.88010 2014-03-06 07:48:00 | 3965.46000 | 3967.72000 | 3962.30000 | 3964.24000 | 282.1979 | 1118759.2800 | 3964.44985 2014-03-06 07:49:00 | 3964.39000 | 3964.87000 | 3961.90000 | 3962.16000 | 73.8520 | 292716.9300 | 3963.56004 2014-03-06 07:50:00 | 3961.20000 | 3965.83000 | 3961.20000 | 3962.46000 | 168.6399 | 668410.8500 | 3963.53999 2014-03-06 07:51:00 | 3963.48000 | 3966.99000 | 3961.60000 | 3963.75000 | 236.9202 | 939153.9400 | 3964.01001 2014-03-06 07:52:00 | 3966.21000 | 3966.90000 | 3961.65000 | 3961.88000 | 246.0662 | 975480.0700 | 3964.29976 2014-03-06 07:53:00 | 3965.66000 | 3965.66000 | 3961.61000 | 3963.94000 | 271.4211 | 1075709.5300 | 3963.25007 2014-03-06 07:54:00 | 3962.85000 | 3964.11000 | 3959.84000 | 3962.65000 | 157.5859 | 624391.7300 | 3962.22984 2014-03-06 07:55:00 | 3962.57000 | 3965.00000 | 3958.69000 | 3959.92000 | 286.6929 | 1136020.5200 | 3962.50021 2014-03-06 07:56:00 | 3961.47000 | 3964.66000 | 3958.92000 | 3961.14000 | 255.3818 | 1011881.4600 | 3962.23012 2014-03-06 07:57:00 | 3962.30000 | 3964.60000 | 3958.90000 | 3961.88000 | 242.9130 | 962341.2900 | 3961.67019 2014-03-06 07:58:00 | 3960.63000 | 3961.00000 | 3959.00000 | 3959.49000 | 210.9622 | 835408.3800 | 3959.99012 2014-03-06 07:59:00 | 3960.00000 | 3961.00000 | 3959.09000 | 3960.50000 | 57.3200 | 226984.7100 | 3959.96000 2014-03-06 08:00:00 | 3959.98000 | 3964.38000 | 3959.06000 | 3960.83000 | 231.1481 | 915776.2500 | 3961.85989 2014-03-06 08:01:00 | 3960.00000 | 3965.00000 | 3960.00000 | 3962.49000 | 266.2498 | 1055057.3200 | 3962.65998 2014-03-06 08:02:00 | 3962.00000 | 3964.99000 | 3958.18000 | 3958.21000 | 138.1801 | 547613.2800 | 3963.04000 2014-03-06 08:03:00 | 3958.78000 | 3962.57000 | 3956.00000 | 3956.06000 | 238.0678 | 942460.5800 | 3958.78987 2014-03-06 08:04:00 | 3959.26000 | 3959.99000 | 3956.01000 | 3959.72000 | 264.3471 | 1046177.2900 | 3957.58980 2014-03-06 08:05:00 | 3959.61000 | 3964.23000 | 3957.09000 | 3960.48000 | 222.1522 | 879740.5900 | 3960.08012 2014-03-06 08:06:00 | 3961.39000 | 3964.09000 | 3957.98000 | 3960.32000 | 213.7298 | 846451.3800 | 3960.37999 2014-03-06 08:07:00 | 3962.00000 | 3964.27000 | 3957.67000 | 3963.92000 | 144.1131 | 570950.1200 | 3961.82011 2014-03-06 08:08:00 | 3962.21000 | 3964.30000 | 3960.48000 | 3963.27000 | 325.8154 | 1291177.0000 | 3962.90962 2014-03-06 08:09:00 | 3963.27000 | 3964.30000 | 3960.36000 | 3960.82000 | 257.3022 | 1019585.8100 | 3962.60014 2014-03-06 08:10:00 | 3960.95000 | 3963.91000 | 3960.02000 | 3960.54000 | 296.8181 | 1175868.8000 | 3961.57986 2014-03-06 08:11:00 | 3960.50000 | 3962.58000 | 3957.46000 | 3957.77000 | 122.1839 | 483787.2700 | 3959.50012 2014-03-06 08:12:00 | 3958.33000 | 3960.10000 | 3957.50000 | 3958.04000 | 77.1140 | 305251.7700 | 3958.45008 2014-03-06 08:13:00 | 3957.82000 | 3958.40000 | 3957.49000 | 3957.76000 | 6.5390 | 25879.3800 | 3957.70000 2014-03-06 08:14:00 | 3958.40000 | 3959.63000 | 3957.40000 | 3958.00000 | 83.6509 | 331128.7900 | 3958.46002 2014-03-06 08:15:00 | 3957.41000 | 3960.00000 | 3957.00000 | 3957.00000 | 88.5560 | 350564.0900 | 3958.66991 2014-03-06 08:16:00 | 3957.79000 | 3957.79000 | 3955.21000 | 3955.59000 | 181.3949 | 717741.4000 | 3956.78977 2014-03-06 08:17:00 | 3955.42000 | 3960.10000 | 3955.15000 | 3960.05000 | 285.5313 | 1130138.7900 | 3958.02010 2014-03-06 08:18:00 | 3958.69000 | 3962.00000 | 3957.04000 | 3961.39000 | 175.0101 | 692861.6700 | 3958.98001 2014-03-06 08:19:00 | 3961.12000 | 3964.50000 | 3958.97000 | 3964.25000 | 298.3867 | 1182190.0000 | 3961.93975 2014-03-06 08:20:00 | 3963.43000 | 3964.76000 | 3957.10000 | 3960.00000 | 132.4909 | 524801.8300 | 3961.04003 2014-03-06 08:21:00 | 3959.50000 | 3962.14000 | 3957.30000 | 3957.33000 | 294.5687 | 1166592.0200 | 3960.33990 2014-03-06 08:22:00 | 3959.92000 | 3962.13000 | 3957.43000 | 3959.25000 | 229.0851 | 907190.8400 | 3960.05972 2014-03-06 08:23:00 | 3958.54000 | 3959.96000 | 3958.10000 | 3959.85000 | 309.9996 | 1227251.3200 | 3958.87997 2014-03-06 08:24:00 | 3959.32000 | 3959.89000 | 3958.10000 | 3958.81000 | 217.4770 | 860974.1700 | 3958.91984 2014-03-06 08:25:00 | 3959.40000 | 3962.14000 | 3958.38000 | 3960.97000 | 289.8321 | 1147792.9600 | 3960.20015 2014-03-06 08:26:00 | 3959.58000 | 3962.00000 | 3958.41000 | 3962.00000 | 241.6523 | 956940.6400 | 3959.99014 2014-03-06 08:27:00 | 3962.00000 | 3962.00000 | 3959.00000 | 3959.64000 | 228.7168 | 905835.2100 | 3960.50982 2014-03-06 08:28:00 | 3959.37000 | 3961.87000 | 3958.25000 | 3958.80000 | 305.3370 | 1209216.9400 | 3960.26977 2014-03-06 08:29:00 | 3960.19000 | 3963.57000 | 3958.58000 | 3962.08000 | 251.1671 | 994860.3800 | 3960.94982 2014-03-06 08:30:00 | 3962.77000 | 3965.00000 | 3960.09000 | 3964.40000 | 217.8378 | 863293.3900 | 3963.00988 2014-03-06 08:31:00 | 3964.13000 | 3964.66000 | 3960.14000 | 3961.15000 | 316.8199 | 1255370.4900 | 3962.41000 2014-03-06 08:32:00 | 3962.21000 | 3964.90000 | 3958.57000 | 3962.00000 | 178.6861 | 708074.1600 | 3962.66983 2014-03-06 08:33:00 | 3962.00000 | 3963.00000 | 3958.60000 | 3960.98000 | 277.8953 | 1100868.2200 | 3961.44967 2014-03-06 08:34:00 | 3959.39000 | 3963.80000 | 3958.83000 | 3963.16000 | 241.7692 | 957655.1400 | 3961.02995 2014-03-06 08:35:00 | 3961.29000 | 3966.81000 | 3959.59000 | 3963.25000 | 287.9821 | 1141264.3600 | 3962.97015 2014-03-06 08:36:00 | 3964.14000 | 3968.53000 | 3961.00000 | 3963.22000 | 193.0571 | 765237.9000 | 3963.78986 2014-03-06 08:37:00 | 3961.38000 | 3966.76000 | 3961.38000 | 3965.43000 | 93.3530 | 369921.7000 | 3962.61007 2014-03-06 08:38:00 | 3965.00000 | 3969.71000 | 3965.00000 | 3967.69000 | 270.2069 | 1072132.4100 | 3967.81979 2014-03-06 08:39:00 | 3967.75000 | 3971.80000 | 3965.67000 | 3970.00000 | 170.4969 | 676755.0400 | 3969.30987 2014-03-06 08:40:00 | 3970.00000 | 3972.00000 | 3968.02000 | 3968.59000 | 205.4459 | 815704.5200 | 3970.40979 2014-03-06 08:41:00 | 3968.26000 | 3972.55000 | 3966.04000 | 3971.11000 | 214.8231 | 852605.0500 | 3968.87017 2014-03-06 08:42:00 | 3971.20000 | 3972.47000 | 3965.75000 | 3966.44000 | 221.6670 | 879785.0400 | 3968.94983 2014-03-06 08:43:00 | 3966.54000 | 3971.59000 | 3966.44000 | 3966.54000 | 230.2709 | 913802.3400 | 3968.38005 2014-03-06 08:44:00 | 3966.54000 | 3968.91000 | 3965.99000 | 3966.63000 | 203.7138 | 808242.5000 | 3967.54019 2014-03-06 08:45:00 | 3966.67000 | 3968.87000 | 3960.00000 | 3963.76000 | 306.2823 | 1214446.2500 | 3965.12018 2014-03-06 08:46:00 | 3963.82000 | 3966.37000 | 3961.03000 | 3962.82000 | 222.9122 | 883710.7900 | 3964.39012 2014-03-06 08:47:00 | 3962.38000 | 3964.94000 | 3962.38000 | 3963.12000 | 114.7341 | 454802.7100 | 3963.97012 2014-03-06 08:48:00 | 3964.13000 | 3964.96000 | 3963.01000 | 3963.47000 | 288.2772 | 1142707.8300 | 3963.91980 2014-03-06 08:49:00 | 3964.06000 | 3964.98000 | 3963.01000 | 3963.95000 | 215.4442 | 854018.8000 | 3963.99023 2014-03-06 08:50:00 | 3964.28000 | 3964.97000 | 3963.01000 | 3963.01000 | 158.2012 | 627144.2800 | 3964.22005 2014-03-06 08:51:00 | 3962.20000 | 3964.76000 | 3960.00000 | 3960.45000 | 129.4620 | 513024.2400 | 3962.74007 2014-03-06 08:52:00 | 3960.83000 | 3961.83000 | 3958.60000 | 3959.33000 | 227.5403 | 900995.7200 | 3959.72001 2014-03-06 08:53:00 | 3959.35000 | 3959.99000 | 3956.17000 | 3957.24000 | 150.9249 | 597517.8700 | 3959.03981 2014-03-06 08:54:00 | 3955.12000 | 3959.88000 | 3955.12000 | 3958.09000 | 281.0607 | 1112351.0100 | 3957.69005 2014-03-06 08:55:00 | 3957.35000 | 3959.99000 | 3955.00000 | 3958.85000 | 214.3809 | 848427.4300 | 3957.57005 2014-03-06 08:56:00 | 3957.41000 | 3958.91000 | 3955.00000 | 3955.00000 | 170.2559 | 673760.5700 | 3957.33982 2014-03-06 08:57:00 | 3955.00000 | 3956.00000 | 3954.96000 | 3955.99000 | 73.2001 | 289533.4100 | 3955.37000 2014-03-06 08:58:00 | 3956.00000 | 3956.00000 | 3954.97000 | 3955.00000 | 4.7440 | 18762.6400 | 3955.03000 2014-03-06 08:59:00 | 3955.00000 | 3955.99000 | 3955.00000 | 3955.92000 | 8.0070 | 31668.8800 | 3955.14999 2014-03-06 09:00:00 | 3955.03000 | 3955.97000 | 3954.23000 | 3955.01000 | 131.9261 | 521804.5300 | 3955.27987 2014-03-06 09:01:00 | 3955.80000 | 3959.75000 | 3954.94000 | 3956.02000 | 140.1349 | 554440.9200 | 3956.47982 2014-03-06 09:02:00 | 3956.00000 | 3959.93000 | 3954.26000 | 3958.99000 | 108.3999 | 428949.3800 | 3957.10000 2014-03-06 09:03:00 | 3954.21000 | 3958.75000 | 3950.00000 | 3954.99000 | 127.3749 | 503740.8900 | 3954.78984 2014-03-06 09:04:00 | 3955.06000 | 3955.35000 | 3951.01000 | 3954.98000 | 199.4362 | 788712.2900 | 3954.70981 2014-03-06 09:05:00 | 3953.71000 | 3955.27000 | 3951.00000 | 3954.17000 | 151.3599 | 598351.2900 | 3953.16999 2014-03-06 09:06:00 | 3951.00000 | 3955.32000 | 3950.20000 | 3952.40000 | 141.9201 | 561006.0200 | 3952.97000 2014-03-06 09:07:00 | 3952.91000 | 3953.96000 | 3950.00000 | 3950.00000 | 138.4221 | 546970.6000 | 3951.47007 2014-03-06 09:08:00 | 3950.00000 | 3950.09000 | 3945.02000 | 3948.02000 | 132.4198 | 522955.1000 | 3949.21999 2014-03-06 09:09:00 | 3948.02000 | 3956.27000 | 3948.02000 | 3950.22000 | 105.6001 | 417381.0300 | 3952.47000 2014-03-06 09:10:00 | 3952.21000 | 3953.82000 | 3949.00000 | 3950.07000 | 193.6201 | 765116.8900 | 3951.64000 2014-03-06 09:11:00 | 3949.88000 | 3952.98000 | 3949.00000 | 3949.01000 | 209.6351 | 828297.5800 | 3951.13974 2014-03-06 09:12:00 | 3950.74000 | 3951.99000 | 3949.10000 | 3951.54000 | 98.1880 | 387860.3400 | 3950.17995 2014-03-06 09:13:00 | 3949.12000 | 3951.97000 | 3949.10000 | 3951.19000 | 137.5799 | 543524.5600 | 3950.61000 2014-03-06 09:14:00 | 3950.90000 | 3953.00000 | 3950.00000 | 3952.23000 | 77.9860 | 308170.9600 | 3951.61992 2014-03-06 09:15:00 | 3952.38000 | 3956.28000 | 3951.96000 | 3954.61000 | 203.0518 | 802852.7500 | 3953.93009 2014-03-06 09:16:00 | 3955.39000 | 3957.98000 | 3953.03000 | 3957.48000 | 199.0090 | 787269.4600 | 3955.94995 2014-03-06 09:17:00 | 3956.02000 | 3957.50000 | 3952.27000 | 3952.27000 | 139.6231 | 552132.5000 | 3954.45011 2014-03-06 09:18:00 | 3954.74000 | 3957.48000 | 3952.17000 | 3955.40000 | 230.8358 | 912807.9500 | 3954.35976 2014-03-06 09:19:00 | 3956.26000 | 3957.47000 | 3953.01000 | 3955.46000 | 187.0202 | 739872.4600 | 3956.11001 2014-03-06 09:20:00 | 3955.26000 | 3956.98000 | 3952.58000 | 3955.00000 | 161.2570 | 637824.6200 | 3955.32988 2014-03-06 09:21:00 | 3956.52000 | 3957.00000 | 3952.48000 | 3957.00000 | 98.3011 | 388878.1600 | 3955.99003 2014-03-06 09:22:00 | 3957.00000 | 3958.31000 | 3952.19000 | 3958.31000 | 188.4270 | 745309.8300 | 3955.42986 2014-03-06 09:23:00 | 3958.30000 | 3958.31000 | 3953.54000 | 3956.90000 | 236.6310 | 936071.9100 | 3955.83006 2014-03-06 09:24:00 | 3955.67000 | 3960.00000 | 3955.05000 | 3959.00000 | 182.4759 | 722044.5200 | 3956.92981 2014-03-06 09:25:00 | 3957.25000 | 3960.00000 | 3955.76000 | 3959.08000 | 136.7541 | 541219.4200 | 3957.61014 2014-03-06 09:26:00 | 3959.70000 | 3961.30000 | 3957.19000 | 3960.67000 | 134.9339 | 534345.1800 | 3960.05013 2014-03-06 09:27:00 | 3960.01000 | 3962.00000 | 3959.20000 | 3959.20000 | 84.5351 | 334807.8500 | 3960.57989 2014-03-06 09:28:00 | 3960.13000 | 3961.84000 | 3955.72000 | 3960.18000 | 131.6741 | 521405.7800 | 3959.82014 2014-03-06 09:29:00 | 3961.83000 | 3961.89000 | 3956.12000 | 3960.64000 | 139.5158 | 552525.9500 | 3960.30985 2014-03-06 09:30:00 | 3960.26000 | 3962.75000 | 3959.55000 | 3960.12000 | 141.9341 | 562242.1400 | 3961.29015 2014-03-06 09:31:00 | 3959.93000 | 3962.92000 | 3957.00000 | 3957.00000 | 144.0899 | 570591.8300 | 3959.97000 2014-03-06 09:32:00 | 3959.81000 | 3959.97000 | 3954.07000 | 3956.44000 | 104.6649 | 414069.0100 | 3956.13987 2014-03-06 09:33:00 | 3957.19000 | 3960.00000 | 3957.19000 | 3957.97000 | 113.2101 | 448168.3000 | 3958.73000 2014-03-06 09:34:00 | 3956.47000 | 3959.99000 | 3953.31000 | 3957.41000 | 154.3490 | 610785.1500 | 3957.16996 2014-03-06 09:35:00 | 3955.13000 | 3959.92000 | 3953.00000 | 3957.14000 | 138.8210 | 549303.5900 | 3956.92004 2014-03-06 09:36:00 | 3957.85000 | 3962.00000 | 3957.18000 | 3961.54000 | 143.7840 | 569240.7500 | 3959.00014 2014-03-06 09:37:00 | 3958.17000 | 3962.00000 | 3957.50000 | 3959.98000 | 225.2949 | 892052.8800 | 3959.48971 2014-03-06 09:38:00 | 3959.51000 | 3959.93000 | 3957.68000 | 3958.00000 | 138.0419 | 546466.3700 | 3958.70007 2014-03-06 09:39:00 | 3958.02000 | 3960.00000 | 3958.02000 | 3960.00000 | 86.7460 | 343416.8900 | 3958.87991 2014-03-06 09:40:00 | 3960.26000 | 3961.00000 | 3960.08000 | 3960.49000 | 8.5570 | 33890.1900 | 3960.51999 2014-03-06 09:41:00 | 3960.10000 | 3960.13000 | 3958.00000 | 3958.32000 | 163.8392 | 648672.0100 | 3959.19997 2014-03-06 09:42:00 | 3958.78000 | 3964.08000 | 3958.02000 | 3964.08000 | 88.5259 | 350599.9000 | 3960.41991 2014-03-06 09:43:00 | 3964.15000 | 3968.30000 | 3958.01000 | 3968.30000 | 158.4050 | 627991.8300 | 3964.46980 2014-03-06 09:44:00 | 3968.40000 | 3972.10000 | 3963.46000 | 3969.30000 | 95.6769 | 379639.3800 | 3967.92993 2014-03-06 09:45:00 | 3967.07000 | 3968.96000 | 3964.12000 | 3965.33000 | 183.5241 | 727907.9300 | 3966.28019 2014-03-06 09:46:00 | 3966.85000 | 3967.50000 | 3964.50000 | 3967.50000 | 79.0420 | 313476.6600 | 3965.95004 2014-03-06 09:47:00 | 3965.14000 | 3967.83000 | 3964.01000 | 3965.20000 | 138.2238 | 548111.4600 | 3965.39013 2014-03-06 09:48:00 | 3965.11000 | 3965.66000 | 3963.00000 | 3963.57000 | 58.6080 | 232363.7000 | 3964.70997 2014-03-06 09:49:00 | 3964.37000 | 3967.00000 | 3962.35000 | 3964.21000 | 86.4811 | 342854.2400 | 3964.50002 2014-03-06 09:50:00 | 3963.77000 | 3964.58000 | 3962.00000 | 3962.00000 | 187.2108 | 741957.5100 | 3963.22004 2014-03-06 09:51:00 | 3963.37000 | 3965.35000 | 3962.00000 | 3963.50000 | 128.8851 | 510778.2600 | 3963.04984 2014-03-06 09:52:00 | 3965.08000 | 3965.48000 | 3963.57000 | 3964.00000 | 69.3909 | 275085.8400 | 3964.29002 2014-03-06 09:53:00 | 3964.00000 | 3964.80000 | 3964.00000 | 3964.48000 | 6.1690 | 24455.9800 | 3964.34000 2014-03-06 09:54:00 | 3964.52000 | 3964.56000 | 3964.04000 | 3964.12000 | 16.0380 | 63579.9800 | 3964.32999 2014-03-06 09:55:00 | 3964.00000 | 3964.00000 | 3960.39000 | 3962.95000 | 171.7502 | 680462.0800 | 3961.93001 2014-03-06 09:56:00 | 3962.25000 | 3964.89000 | 3961.00000 | 3963.22000 | 194.7720 | 771770.6000 | 3962.43010 2014-03-06 09:57:00 | 3963.85000 | 3967.87000 | 3961.71000 | 3966.81000 | 155.3669 | 616040.4800 | 3965.06988 2014-03-06 09:58:00 | 3966.00000 | 3970.00000 | 3966.00000 | 3970.00000 | 125.4531 | 497845.6000 | 3968.38010 2014-03-06 09:59:00 | 3970.00000 | 3970.01000 | 3969.00000 | 3969.54000 | 21.7880 | 86496.9000 | 3969.92999 2014-03-06 10:00:00 | 3968.50000 | 3968.50000 | 3961.06000 | 3967.27000 | 47.3760 | 187791.4000 | 3963.84995 2014-03-06 10:01:00 | 3967.20000 | 3968.50000 | 3961.12000 | 3963.22000 | 187.8391 | 744966.2900 | 3965.97996 2014-03-06 10:02:00 | 3964.79000 | 3967.76000 | 3963.12000 | 3963.47000 | 180.8779 | 717278.5100 | 3965.53990 2014-03-06 10:03:00 | 3966.11000 | 3966.44000 | 3963.21000 | 3963.21000 | 103.4689 | 410240.8300 | 3964.86997 2014-03-06 10:04:00 | 3963.91000 | 3969.63000 | 3963.18000 | 3967.39000 | 152.0400 | 603106.0300 | 3966.76000 2014-03-06 10:05:00 | 3964.47000 | 3967.62000 | 3963.10000 | 3963.10000 | 70.1659 | 278178.4400 | 3964.57993 2014-03-06 10:06:00 | 3963.00000 | 3969.48000 | 3962.81000 | 3967.73000 | 130.4990 | 517530.3100 | 3965.77997 2014-03-06 10:07:00 | 3965.22000 | 3968.94000 | 3963.98000 | 3968.28000 | 184.5711 | 732103.0100 | 3966.51005 2014-03-06 10:08:00 | 3965.77000 | 3968.63000 | 3962.44000 | 3965.04000 | 147.2230 | 583913.0400 | 3966.18011 2014-03-06 10:09:00 | 3965.19000 | 3965.19000 | 3962.07000 | 3963.73000 | 136.9650 | 542859.4900 | 3963.48983 2014-03-06 10:10:00 | 3963.50000 | 3967.76000 | 3963.50000 | 3966.28000 | 146.3901 | 580505.5900 | 3965.47000 2014-03-06 10:11:00 | 3964.69000 | 3966.92000 | 3964.50000 | 3965.13000 | 203.3832 | 806510.0300 | 3965.47016 2014-03-06 10:12:00 | 3965.61000 | 3965.83000 | 3964.01000 | 3965.16000 | 119.4329 | 473554.8600 | 3965.03009 2014-03-06 10:13:00 | 3966.00000 | 3967.85000 | 3966.00000 | 3967.75000 | 18.4940 | 73362.7500 | 3966.84002 2014-03-06 10:14:00 | 3967.00000 | 3967.00000 | 3965.22000 | 3965.55000 | 23.5620 | 93439.4200 | 3965.68001 2014-03-06 10:15:00 | 3965.50000 | 3967.82000 | 3965.00000 | 3967.13000 | 119.2490 | 473025.1000 | 3966.69997 2014-03-06 10:16:00 | 3966.12000 | 3967.39000 | 3965.02000 | 3966.77000 | 132.6540 | 526128.3400 | 3966.17013 2014-03-06 10:17:00 | 3965.97000 | 3966.73000 | 3965.50000 | 3966.52000 | 58.1920 | 230803.3600 | 3966.24003 2014-03-06 10:18:00 | 3966.42000 | 3968.00000 | 3965.11000 | 3967.66000 | 118.8900 | 471584.1600 | 3966.56000 2014-03-06 10:19:00 | 3966.97000 | 3968.00000 | 3965.88000 | 3967.35000 | 172.8658 | 685732.8400 | 3966.84982 2014-03-06 10:20:00 | 3967.23000 | 3968.00000 | 3966.00000 | 3966.00000 | 73.4260 | 291277.1800 | 3966.94993 2014-03-06 10:21:00 | 3965.01000 | 3967.82000 | 3965.00000 | 3966.36000 | 89.6161 | 355428.9100 | 3966.12991 2014-03-06 10:22:00 | 3967.37000 | 3967.92000 | 3965.04000 | 3965.92000 | 182.4909 | 723826.3700 | 3966.37004 2014-03-06 10:23:00 | 3966.23000 | 3966.23000 | 3966.18000 | 3966.18000 | 1.2540 | 4973.6400 | 3966.22000 2014-03-06 10:24:00 | 3965.76000 | 3965.76000 | 3965.76000 | 3965.76000 | 0.1800 | 713.8400 | 3965.76000 2014-03-06 10:25:00 | 3965.76000 | 3966.94000 | 3965.71000 | 3966.44000 | 19.0360 | 75501.0200 | 3966.21998 2014-03-06 10:26:00 | 3966.19000 | 3967.00000 | 3965.79000 | 3966.48000 | 81.8529 | 324662.2100 | 3966.41006 2014-03-06 10:27:00 | 3966.46000 | 3971.23000 | 3966.00000 | 3971.10000 | 64.4859 | 255983.3800 | 3969.59993 2014-03-06 10:28:00 | 3970.65000 | 3970.79000 | 3966.39000 | 3966.78000 | 152.8579 | 606538.7100 | 3967.98992 2014-03-06 10:29:00 | 3968.79000 | 3970.00000 | 3966.10000 | 3968.35000 | 152.8270 | 606389.9200 | 3967.81988 2014-03-06 10:30:00 | 3969.25000 | 3970.00000 | 3967.97000 | 3969.33000 | 79.8521 | 316931.2500 | 3968.98004 2014-03-06 10:31:00 | 3968.35000 | 3974.00000 | 3968.35000 | 3972.69000 | 113.1271 | 449308.1000 | 3971.70992 2014-03-06 10:32:00 | 3972.54000 | 3973.56000 | 3968.01000 | 3971.27000 | 151.6880 | 602448.4300 | 3971.62992 2014-03-06 10:33:00 | 3970.97000 | 3974.00000 | 3968.49000 | 3971.40000 | 130.7680 | 519290.3500 | 3971.07994 2014-03-06 10:34:00 | 3973.86000 | 3973.90000 | 3970.29000 | 3973.60000 | 200.8818 | 797900.5100 | 3971.99009 2014-03-06 10:35:00 | 3973.57000 | 3974.90000 | 3969.59000 | 3971.42000 | 106.0660 | 421399.3200 | 3972.98989 2014-03-06 10:36:00 | 3971.80000 | 3974.78000 | 3969.00000 | 3972.74000 | 208.1480 | 826715.9600 | 3971.76990 2014-03-06 10:37:00 | 3972.40000 | 3973.98000 | 3970.06000 | 3973.74000 | 166.3609 | 660763.7100 | 3971.87004 2014-03-06 10:38:00 | 3973.89000 | 3975.00000 | 3971.89000 | 3975.00000 | 152.3109 | 605204.1400 | 3973.48003 2014-03-06 10:39:00 | 3973.28000 | 3978.50000 | 3971.54000 | 3977.54000 | 221.4940 | 880547.3200 | 3975.49022 2014-03-06 10:40:00 | 3976.84000 | 3978.00000 | 3974.04000 | 3974.70000 | 95.2841 | 378821.0300 | 3975.70010 2014-03-06 10:41:00 | 3974.54000 | 3978.50000 | 3974.12000 | 3974.39000 | 185.7801 | 738620.9600 | 3975.78001 2014-03-06 10:42:00 | 3975.12000 | 3976.98000 | 3973.63000 | 3976.35000 | 143.6379 | 571043.9400 | 3975.57992 2014-03-06 10:43:00 | 3976.09000 | 3978.00000 | 3974.15000 | 3976.99000 | 55.0540 | 218902.9600 | 3976.15006 2014-03-06 10:44:00 | 3976.94000 | 3978.98000 | 3974.22000 | 3977.44000 | 82.5600 | 328322.8100 | 3976.78000 2014-03-06 10:45:00 | 3978.93000 | 3978.93000 | 3976.08000 | 3977.32000 | 70.7101 | 281260.5900 | 3977.66000 2014-03-06 10:46:00 | 3976.48000 | 3980.00000 | 3976.46000 | 3980.00000 | 203.3660 | 808977.5600 | 3977.93979 2014-03-06 10:47:00 | 3980.00000 | 3985.00000 | 3980.00000 | 3985.00000 | 70.6630 | 281411.3100 | 3982.44005 2014-03-06 10:48:00 | 3985.00000 | 3992.00000 | 3983.08000 | 3991.01000 | 117.2209 | 467526.2100 | 3988.42003 2014-03-06 10:49:00 | 3992.00000 | 3992.00000 | 3983.00000 | 3984.27000 | 106.1830 | 423408.9300 | 3987.54008 2014-03-06 10:50:00 | 3983.00000 | 3990.00000 | 3982.30000 | 3990.00000 | 144.3700 | 575260.8900 | 3984.63000 2014-03-06 10:51:00 | 3990.00000 | 3995.00000 | 3987.36000 | 3995.00000 | 138.4790 | 552618.5700 | 3990.62997 2014-03-06 10:52:00 | 3995.00000 | 4000.00000 | 3992.92000 | 4000.00000 | 126.3679 | 505227.7500 | 3998.06993 2014-03-06 10:53:00 | 3999.98000 | 4000.00000 | 3997.01000 | 3998.65000 | 84.4950 | 337920.1000 | 3999.28989 2014-03-06 10:54:00 | 3998.67000 | 4000.50000 | 3998.00000 | 4000.00000 | 102.2831 | 409116.9700 | 3999.85008 2014-03-06 10:55:00 | 3999.99000 | 4000.50000 | 3984.00000 | 3995.55000 | 73.5291 | 293633.1600 | 3993.42998 2014-03-06 10:56:00 | 3990.00000 | 3997.31000 | 3990.00000 | 3994.92000 | 129.0409 | 515345.5900 | 3993.66003 2014-03-06 10:57:00 | 3994.86000 | 3999.98000 | 3982.34000 | 3984.98000 | 94.9720 | 378762.7700 | 3988.15005 2014-03-06 10:58:00 | 3985.53000 | 3986.65000 | 3980.00000 | 3982.73000 | 92.7650 | 369469.0200 | 3982.84988 2014-03-06 10:59:00 | 3986.66000 | 3992.54000 | 3983.01000 | 3991.24000 | 49.2110 | 196237.0800 | 3987.67001 2014-03-06 11:00:00 | 3991.04000 | 3991.04000 | 3981.50000 | 3981.60000 | 106.5949 | 424986.5100 | 3986.92986 2014-03-06 11:01:00 | 3983.10000 | 3987.42000 | 3980.00000 | 3986.58000 | 96.4299 | 384140.0500 | 3983.62000 2014-03-06 11:02:00 | 3987.67000 | 3988.99000 | 3981.22000 | 3982.00000 | 69.1511 | 275625.7900 | 3985.85002 2014-03-06 11:03:00 | 3981.84000 | 3987.06000 | 3981.11000 | 3986.32000 | 152.1390 | 606288.9900 | 3985.09996 2014-03-06 11:04:00 | 3985.92000 | 3988.55000 | 3985.29000 | 3988.10000 | 86.0761 | 343182.7200 | 3986.96992 2014-03-06 11:05:00 | 3985.46000 | 3996.99000 | 3985.46000 | 3995.82000 | 94.4670 | 377119.0100 | 3992.06993 2014-03-06 11:06:00 | 3996.23000 | 3997.07000 | 3987.33000 | 3987.33000 | 55.7890 | 222792.8200 | 3993.48999 2014-03-06 11:07:00 | 3992.00000 | 3996.11000 | 3988.07000 | 3995.03000 | 74.8111 | 298685.4400 | 3992.53002 2014-03-06 11:08:00 | 3994.00000 | 3994.00000 | 3985.00000 | 3991.04000 | 93.9300 | 374873.5400 | 3990.99000 2014-03-06 11:09:00 | 3992.65000 | 3995.99000 | 3992.65000 | 3994.48000 | 71.2739 | 284713.6500 | 3994.64007 2014-03-06 11:10:00 | 3993.86000 | 3996.00000 | 3987.66000 | 3996.00000 | 67.7730 | 270574.3100 | 3992.36005 2014-03-06 11:11:00 | 3996.06000 | 4000.02000 | 3991.84000 | 4000.02000 | 67.8210 | 271024.0500 | 3996.17002 2014-03-06 11:12:00 | 4002.67000 | 4003.09000 | 3993.68000 | 3998.10000 | 115.9390 | 463874.1100 | 4001.01997 2014-03-06 11:13:00 | 3998.18000 | 3999.99000 | 3994.00000 | 3999.99000 | 56.0860 | 224130.4200 | 3996.18994 2014-03-06 11:14:00 | 3995.00000 | 3995.00000 | 3990.60000 | 3994.91000 | 73.8070 | 294661.1700 | 3992.31994 2014-03-06 11:15:00 | 3993.76000 | 4000.00000 | 3990.55000 | 3993.91000 | 101.8489 | 407008.6600 | 3996.19997 2014-03-06 11:16:00 | 3998.18000 | 3998.56000 | 3993.00000 | 3994.09000 | 68.8310 | 275072.1600 | 3996.34002 2014-03-06 11:17:00 | 3994.56000 | 3997.98000 | 3993.10000 | 3994.66000 | 55.7679 | 222799.6200 | 3995.11997 2014-03-06 11:18:00 | 3995.42000 | 3996.00000 | 3992.75000 | 3993.67000 | 36.1140 | 144273.6300 | 3994.95004 2014-03-06 11:19:00 | 3994.00000 | 3997.99000 | 3990.00000 | 3992.00000 | 128.9281 | 515092.3400 | 3995.18994 2014-03-06 11:20:00 | 3994.70000 | 3995.00000 | 3990.76000 | 3994.69000 | 50.1090 | 200131.3800 | 3993.91999 2014-03-06 11:21:00 | 3993.09000 | 3994.92000 | 3986.03000 | 3987.70000 | 85.3161 | 340536.6800 | 3991.46992 2014-03-06 11:22:00 | 3986.00000 | 3989.96000 | 3986.00000 | 3988.00000 | 107.7991 | 429857.6100 | 3987.57998 2014-03-06 11:23:00 | 3988.79000 | 3988.79000 | 3985.00000 | 3985.29000 | 28.8530 | 115037.0500 | 3987.00002 2014-03-06 11:24:00 | 3985.00000 | 3985.00000 | 3982.14000 | 3985.00000 | 88.3091 | 351821.6600 | 3983.97998 2014-03-06 11:25:00 | 3985.00000 | 3989.00000 | 3983.67000 | 3989.00000 | 71.9680 | 286811.8000 | 3985.26996 2014-03-06 11:26:00 | 3989.00000 | 3989.99000 | 3982.79000 | 3987.56000 | 93.1960 | 371579.8700 | 3987.07991 2014-03-06 11:27:00 | 3987.56000 | 3987.56000 | 3982.84000 | 3982.84000 | 60.8350 | 242449.2700 | 3985.35992 2014-03-06 11:28:00 | 3982.06000 | 3983.28000 | 3981.02000 | 3981.31000 | 23.7730 | 94685.3600 | 3982.90002 2014-03-06 11:29:00 | 3981.70000 | 3985.97000 | 3980.43000 | 3982.02000 | 109.5829 | 436556.5400 | 3983.80008 2014-03-06 11:30:00 | 3982.06000 | 3987.09000 | 3981.81000 | 3985.56000 | 83.0299 | 330861.6900 | 3984.85000 2014-03-06 11:31:00 | 3986.00000 | 3988.00000 | 3982.09000 | 3984.96000 | 84.5290 | 336848.7100 | 3985.00998 2014-03-06 11:32:00 | 3986.01000 | 3986.01000 | 3980.86000 | 3984.22000 | 82.4270 | 328315.1500 | 3983.09994 2014-03-06 11:33:00 | 3981.98000 | 3985.00000 | 3981.98000 | 3984.90000 | 107.4431 | 428029.7600 | 3983.78008 2014-03-06 11:34:00 | 3983.75000 | 3984.78000 | 3981.99000 | 3984.62000 | 67.6651 | 269551.1900 | 3983.60992 2014-03-06 11:35:00 | 3983.85000 | 3983.95000 | 3983.00000 | 3983.00000 | 4.0000 | 15935.0800 | 3983.77000 2014-03-06 11:36:00 | 3982.15000 | 3983.00000 | 3981.98000 | 3981.98000 | 26.3280 | 104848.4800 | 3982.38999 2014-03-06 11:37:00 | 3980.88000 | 3982.58000 | 3980.78000 | 3982.58000 | 1.3750 | 5473.6600 | 3980.85000 2014-03-06 11:38:00 | 3982.60000 | 3982.60000 | 3980.80000 | 3981.04000 | 103.8659 | 413532.7800 | 3981.40989 2014-03-06 11:39:00 | 3981.28000 | 3982.02000 | 3980.78000 | 3982.00000 | 92.5590 | 368521.8100 | 3981.47998 2014-03-06 11:40:00 | 3982.00000 | 3984.89000 | 3982.00000 | 3983.89000 | 59.7670 | 238072.7400 | 3983.34995 2014-03-06 11:41:00 | 3985.00000 | 3988.00000 | 3983.49000 | 3985.42000 | 113.5470 | 452513.2900 | 3985.24992 2014-03-06 11:42:00 | 3987.00000 | 3987.00000 | 3985.03000 | 3986.02000 | 70.2310 | 279949.2000 | 3986.12002 2014-03-06 11:43:00 | 3987.00000 | 3988.00000 | 3986.02000 | 3986.79000 | 23.9090 | 95319.2400 | 3986.74999 2014-03-06 11:44:00 | 3988.00000 | 3989.00000 | 3986.14000 | 3986.42000 | 62.9130 | 250847.3700 | 3987.21005 2014-03-06 11:45:00 | 3987.79000 | 3988.96000 | 3986.00000 | 3986.00000 | 22.9670 | 91557.9200 | 3986.49998 2014-03-06 11:46:00 | 3986.00000 | 3989.99000 | 3986.00000 | 3988.76000 | 53.0280 | 211460.7300 | 3987.71997 2014-03-06 11:47:00 | 3989.99000 | 3989.99000 | 3983.29000 | 3986.36000 | 121.9739 | 486273.2000 | 3986.70012 2014-03-06 11:48:00 | 3985.55000 | 3985.60000 | 3980.79000 | 3980.80000 | 78.6119 | 313058.7000 | 3982.33004 2014-03-06 11:49:00 | 3980.82000 | 3982.24000 | 3970.78000 | 3970.78000 | 105.4280 | 419204.8200 | 3976.21995 2014-03-06 11:50:00 | 3971.00000 | 3973.63000 | 3967.01000 | 3969.50000 | 86.8530 | 344883.6100 | 3970.89007 2014-03-06 11:51:00 | 3969.77000 | 3969.94000 | 3966.98000 | 3969.53000 | 120.7451 | 479189.0400 | 3968.59985 2014-03-06 11:52:00 | 3969.72000 | 3975.44000 | 3968.17000 | 3974.00000 | 35.4870 | 140955.2600 | 3972.02997 2014-03-06 11:53:00 | 3974.98000 | 3974.98000 | 3969.00000 | 3973.62000 | 90.4590 | 359344.6700 | 3972.45998 2014-03-06 11:54:00 | 3971.58000 | 3972.97000 | 3967.95000 | 3972.39000 | 72.4561 | 287704.1900 | 3970.73993 2014-03-06 11:55:00 | 3972.98000 | 3973.00000 | 3966.90000 | 3966.90000 | 33.1680 | 131665.7200 | 3969.65998 2014-03-06 11:56:00 | 3966.00000 | 3966.10000 | 3960.82000 | 3963.08000 | 51.7179 | 204979.4300 | 3963.40997 2014-03-06 11:57:00 | 3964.27000 | 3967.99000 | 3961.50000 | 3967.71000 | 72.0420 | 285612.6300 | 3964.53004 2014-03-06 11:58:00 | 3967.57000 | 3969.99000 | 3962.02000 | 3969.99000 | 92.0521 | 365071.1400 | 3965.92005 2014-03-06 11:59:00 | 3970.00000 | 3975.00000 | 3969.99000 | 3971.97000 | 51.3001 | 203757.1800 | 3971.87000 2014-03-06 12:00:00 | 3971.62000 | 3973.74000 | 3970.80000 | 3973.00000 | 76.3870 | 303432.8700 | 3972.30994 2014-03-06 12:01:00 | 3973.60000 | 3977.00000 | 3973.00000 | 3977.00000 | 45.4289 | 180593.6900 | 3975.29999 2014-03-06 12:02:00 | 3977.05000 | 3978.07000 | 3974.03000 | 3974.72000 | 172.6329 | 686345.2100 | 3975.75013 2014-03-06 12:03:00 | 3976.00000 | 3978.17000 | 3975.00000 | 3977.45000 | 74.9039 | 297886.9500 | 3976.92007 2014-03-06 12:04:00 | 3977.89000 | 3977.99000 | 3975.81000 | 3977.00000 | 128.6740 | 511723.5000 | 3976.90013 2014-03-06 12:05:00 | 3977.38000 | 3978.00000 | 3975.85000 | 3978.00000 | 90.1309 | 358427.2800 | 3976.74002 2014-03-06 12:06:00 | 3977.88000 | 3977.88000 | 3972.00000 | 3974.39000 | 106.6529 | 423869.7500 | 3974.29008 2014-03-06 12:07:00 | 3972.49000 | 3974.91000 | 3970.35000 | 3972.25000 | 142.0580 | 564225.9100 | 3971.79993 2014-03-06 12:08:00 | 3970.72000 | 3974.84000 | 3970.72000 | 3971.64000 | 123.6170 | 491069.6200 | 3972.50991 2014-03-06 12:09:00 | 3971.29000 | 3974.00000 | 3970.00000 | 3970.10000 | 125.3569 | 497907.5300 | 3971.91990 2014-03-06 12:10:00 | 3970.00000 | 3972.94000 | 3968.95000 | 3972.00000 | 89.6959 | 356140.4000 | 3970.52991 2014-03-06 12:11:00 | 3971.66000 | 3972.00000 | 3970.01000 | 3970.87000 | 121.4051 | 482092.5100 | 3970.93985 2014-03-06 12:12:00 | 3971.13000 | 3974.62000 | 3970.18000 | 3972.40000 | 48.9550 | 194492.9400 | 3972.88994 2014-03-06 12:13:00 | 3973.92000 | 3974.74000 | 3971.02000 | 3972.92000 | 146.2759 | 581168.8100 | 3973.09985 2014-03-06 12:14:00 | 3973.00000 | 3975.00000 | 3972.06000 | 3973.70000 | 77.0700 | 306282.3500 | 3974.08000 2014-03-06 12:15:00 | 3973.97000 | 3979.00000 | 3972.00000 | 3975.00000 | 102.5080 | 407496.0800 | 3975.25995 2014-03-06 12:16:00 | 3975.00000 | 3976.85000 | 3974.24000 | 3975.45000 | 168.6920 | 670608.0300 | 3975.34008 2014-03-06 12:17:00 | 3975.03000 | 3977.00000 | 3974.57000 | 3975.90000 | 74.4540 | 296041.8400 | 3976.17008 2014-03-06 12:18:00 | 3975.90000 | 3976.45000 | 3972.01000 | 3972.80000 | 77.6530 | 308650.3900 | 3974.74006 2014-03-06 12:19:00 | 3972.17000 | 3975.00000 | 3972.03000 | 3973.34000 | 120.1540 | 477350.3700 | 3972.82012 2014-03-06 12:20:00 | 3972.23000 | 3975.00000 | 3972.23000 | 3973.93000 | 149.5871 | 594366.2900 | 3973.37989 2014-03-06 12:21:00 | 3974.77000 | 3974.86000 | 3972.50000 | 3972.80000 | 76.2559 | 303013.6400 | 3973.63992 2014-03-06 12:22:00 | 3973.05000 | 3974.99000 | 3971.00000 | 3974.00000 | 102.3070 | 406510.6900 | 3973.43992 2014-03-06 12:23:00 | 3971.65000 | 3973.92000 | 3971.00000 | 3972.27000 | 126.3120 | 501756.7800 | 3972.36006 2014-03-06 12:24:00 | 3972.00000 | 3975.48000 | 3970.10000 | 3975.02000 | 110.1070 | 437351.6500 | 3972.05992 2014-03-06 12:25:00 | 3974.49000 | 3975.99000 | 3971.03000 | 3974.07000 | 87.3610 | 347139.4100 | 3973.62002 2014-03-06 12:26:00 | 3974.07000 | 3974.07000 | 3971.12000 | 3973.89000 | 172.5580 | 685502.0700 | 3972.58991 2014-03-06 12:27:00 | 3973.75000 | 3973.89000 | 3971.05000 | 3972.50000 | 67.1251 | 266655.6400 | 3972.51992 2014-03-06 12:28:00 | 3972.97000 | 3972.97000 | 3971.09000 | 3971.99000 | 59.8680 | 237804.7300 | 3972.14997 2014-03-06 12:29:00 | 3971.99000 | 3973.00000 | 3970.21000 | 3971.97000 | 26.7900 | 106389.4600 | 3971.24000 2014-03-06 12:30:00 | 3971.90000 | 3971.95000 | 3969.01000 | 3971.43000 | 130.4009 | 517830.9900 | 3971.07003 2014-03-06 12:31:00 | 3970.90000 | 3971.65000 | 3965.00000 | 3968.59000 | 131.6389 | 522328.5400 | 3967.88996 2014-03-06 12:32:00 | 3969.00000 | 3971.10000 | 3966.25000 | 3967.06000 | 131.8669 | 523377.1800 | 3968.97990 2014-03-06 12:33:00 | 3970.31000 | 3971.09000 | 3967.15000 | 3969.65000 | 149.2641 | 592476.9900 | 3969.32015 2014-03-06 12:34:00 | 3970.99000 | 3972.18000 | 3969.18000 | 3972.18000 | 47.7459 | 189643.0700 | 3971.91995 2014-03-06 12:35:00 | 3972.16000 | 3973.90000 | 3969.19000 | 3973.54000 | 85.3909 | 339116.4400 | 3971.34002 2014-03-06 12:36:00 | 3971.63000 | 3974.07000 | 3970.10000 | 3973.99000 | 139.0842 | 552499.3100 | 3972.41015 2014-03-06 12:37:00 | 3973.99000 | 3974.00000 | 3971.56000 | 3972.20000 | 79.8600 | 317277.4000 | 3972.92000 2014-03-06 12:38:00 | 3974.00000 | 3979.00000 | 3974.00000 | 3978.97000 | 125.7731 | 500159.2100 | 3976.68010 2014-03-06 12:39:00 | 3978.97000 | 3978.98000 | 3970.97000 | 3973.14000 | 126.3920 | 502377.8700 | 3974.76006 2014-03-06 12:40:00 | 3973.00000 | 3977.80000 | 3971.00000 | 3974.95000 | 99.6061 | 395866.6000 | 3974.31990 2014-03-06 12:41:00 | 3975.75000 | 3976.43000 | 3973.03000 | 3975.68000 | 141.2200 | 561336.8000 | 3974.91000 2014-03-06 12:42:00 | 3975.62000 | 3976.99000 | 3975.62000 | 3976.99000 | 17.0700 | 67869.4600 | 3975.95000 2014-03-06 12:43:00 | 3973.90000 | 3977.00000 | 3973.28000 | 3975.16000 | 115.8651 | 460558.9600 | 3974.95986 2014-03-06 12:44:00 | 3975.83000 | 3975.83000 | 3968.25000 | 3968.47000 | 155.7309 | 618584.9400 | 3972.14004 2014-03-06 12:45:00 | 3968.01000 | 3972.96000 | 3968.01000 | 3972.00000 | 81.0920 | 321905.3600 | 3969.63004 2014-03-06 12:46:00 | 3971.66000 | 3973.00000 | 3968.26000 | 3971.75000 | 106.7770 | 424012.6200 | 3971.00992 2014-03-06 12:47:00 | 3971.70000 | 3971.70000 | 3968.00000 | 3968.59000 | 159.1179 | 631608.8200 | 3969.43991 2014-03-06 12:48:00 | 3967.99000 | 3969.99000 | 3967.11000 | 3968.26000 | 109.1809 | 433330.4500 | 3968.92003 2014-03-06 12:49:00 | 3969.31000 | 3969.95000 | 3967.18000 | 3968.09000 | 153.3799 | 608726.3000 | 3968.74999 2014-03-06 12:50:00 | 3967.48000 | 3972.29000 | 3967.24000 | 3968.36000 | 65.9561 | 261818.5300 | 3969.58993 2014-03-06 12:51:00 | 3971.05000 | 3973.00000 | 3968.02000 | 3969.51000 | 145.2210 | 576653.6900 | 3970.87004 2014-03-06 12:52:00 | 3969.96000 | 3970.99000 | 3968.10000 | 3968.91000 | 116.7430 | 463435.7200 | 3969.71009 2014-03-06 12:53:00 | 3968.13000 | 3970.95000 | 3968.00000 | 3970.00000 | 105.8151 | 420008.5500 | 3969.26987 2014-03-06 12:54:00 | 3970.05000 | 3970.99000 | 3970.05000 | 3970.56000 | 2.3090 | 9168.1200 | 3970.60000 2014-03-06 12:55:00 | 3970.56000 | 3970.56000 | 3970.56000 | 3970.56000 | 0.1010 | 401.0300 | 3970.56000 2014-03-06 12:56:00 | 3971.00000 | 3972.05000 | 3968.74000 | 3972.05000 | 44.5040 | 176671.0500 | 3969.78004 2014-03-06 12:57:00 | 3973.00000 | 3974.00000 | 3970.10000 | 3973.00000 | 89.0790 | 353790.6800 | 3971.64998 2014-03-06 12:58:00 | 3972.93000 | 3973.95000 | 3970.23000 | 3973.00000 | 125.8969 | 500104.0400 | 3972.32990 2014-03-06 12:59:00 | 3971.09000 | 3972.96000 | 3971.00000 | 3971.00000 | 60.0899 | 238677.2400 | 3972.00000 2014-03-06 13:00:00 | 3970.79000 | 3971.68000 | 3970.21000 | 3970.60000 | 138.5031 | 549979.0600 | 3970.88011 2014-03-06 13:01:00 | 3971.22000 | 3971.22000 | 3970.19000 | 3971.00000 | 8.7580 | 34775.8800 | 3970.76000 2014-03-06 13:02:00 | 3970.93000 | 3972.00000 | 3970.91000 | 3971.18000 | 62.7360 | 249146.4900 | 3971.34994 2014-03-06 13:03:00 | 3971.05000 | 3972.00000 | 3969.94000 | 3970.93000 | 37.6100 | 149332.5100 | 3970.55000 2014-03-06 13:04:00 | 3970.96000 | 3972.00000 | 3969.50000 | 3970.02000 | 67.4810 | 267938.6400 | 3970.58002 2014-03-06 13:05:00 | 3970.04000 | 3970.96000 | 3967.00000 | 3969.41000 | 189.2039 | 751060.0600 | 3969.58019 2014-03-06 13:06:00 | 3968.55000 | 3970.95000 | 3968.00000 | 3969.99000 | 358.4286 | 1422624.5300 | 3969.05987 2014-03-06 13:07:00 | 3968.36000 | 3970.00000 | 3968.07000 | 3968.69000 | 341.9876 | 1357403.4300 | 3969.15979 2014-03-06 13:08:00 | 3969.30000 | 3969.99000 | 3968.05000 | 3969.72000 | 240.3100 | 953795.3200 | 3969.02000 2014-03-06 13:09:00 | 3969.12000 | 3970.50000 | 3968.00000 | 3968.00000 | 184.4288 | 731988.7900 | 3968.94995 2014-03-06 13:10:00 | 3968.00000 | 3968.19000 | 3967.01000 | 3967.07000 | 133.1400 | 528247.7900 | 3967.61000 2014-03-06 13:11:00 | 3967.87000 | 3968.21000 | 3967.01000 | 3968.00000 | 75.3989 | 299164.0100 | 3967.74998 2014-03-06 13:12:00 | 3967.98000 | 3968.00000 | 3966.30000 | 3967.35000 | 241.1562 | 956710.0400 | 3967.17977 2014-03-06 13:13:00 | 3967.23000 | 3968.00000 | 3964.51000 | 3964.51000 | 193.8659 | 769046.5100 | 3966.89980 2014-03-06 13:14:00 | 3964.00000 | 3965.27000 | 3961.00000 | 3961.00000 | 166.0341 | 657863.7400 | 3962.22017 2014-03-06 13:15:00 | 3961.30000 | 3967.99000 | 3958.02000 | 3958.57000 | 206.9337 | 819679.0400 | 3961.07019 2014-03-06 13:16:00 | 3959.47000 | 3959.96000 | 3956.86000 | 3959.40000 | 223.9329 | 886512.4600 | 3958.83017 2014-03-06 13:17:00 | 3958.91000 | 3965.00000 | 3956.70000 | 3961.94000 | 254.5953 | 1008416.0700 | 3960.85969 2014-03-06 13:18:00 | 3958.72000 | 3962.99000 | 3957.45000 | 3958.84000 | 255.8058 | 1013036.8100 | 3960.17973 2014-03-06 13:19:00 | 3957.73000 | 3963.01000 | 3957.62000 | 3963.00000 | 237.8100 | 942027.2300 | 3961.26000 2014-03-06 13:20:00 | 3964.00000 | 3967.88000 | 3963.22000 | 3965.19000 | 263.6452 | 1045614.0000 | 3965.98968 2014-03-06 13:21:00 | 3964.57000 | 3965.99000 | 3963.00000 | 3963.00000 | 67.4819 | 267550.2700 | 3964.77003 2014-03-06 13:22:00 | 3963.97000 | 3966.00000 | 3963.97000 | 3966.00000 | 2.4150 | 9577.1200 | 3965.68000 2014-03-06 13:23:00 | 3966.00000 | 3966.97000 | 3963.60000 | 3963.97000 | 93.9080 | 372394.2400 | 3965.51995 2014-03-06 13:24:00 | 3963.97000 | 3966.61000 | 3963.97000 | 3965.50000 | 194.5091 | 771275.1600 | 3965.23995 2014-03-06 13:25:00 | 3965.40000 | 3967.00000 | 3963.55000 | 3966.53000 | 224.3058 | 889477.7700 | 3965.46976 2014-03-06 13:26:00 | 3965.53000 | 3966.84000 | 3965.03000 | 3966.00000 | 71.1621 | 282223.8400 | 3965.93004 2014-03-06 13:27:00 | 3965.14000 | 3968.36000 | 3965.11000 | 3966.86000 | 315.1029 | 1249836.7200 | 3966.44023 2014-03-06 13:28:00 | 3965.61000 | 3967.98000 | 3965.16000 | 3966.39000 | 161.2570 | 639614.7300 | 3966.42988 2014-03-06 13:29:00 | 3966.37000 | 3968.00000 | 3966.37000 | 3966.95000 | 22.6020 | 89662.7700 | 3967.03001 2014-03-06 13:30:00 | 3967.21000 | 3967.90000 | 3966.02000 | 3967.00000 | 78.6009 | 311818.4500 | 3967.11002 2014-03-06 13:31:00 | 3967.00000 | 3970.95000 | 3967.00000 | 3970.60000 | 28.2730 | 112209.6900 | 3968.79002 2014-03-06 13:32:00 | 3970.91000 | 3970.95000 | 3967.09000 | 3969.00000 | 303.6081 | 1205014.4000 | 3968.97985 2014-03-06 13:33:00 | 3967.29000 | 3970.00000 | 3966.07000 | 3969.42000 | 227.9342 | 904627.4300 | 3968.81024 2014-03-06 13:34:00 | 3968.49000 | 3969.90000 | 3966.91000 | 3967.50000 | 273.7260 | 1086259.6200 | 3968.41972 2014-03-06 13:35:00 | 3967.93000 | 3969.11000 | 3966.89000 | 3967.47000 | 140.6560 | 558084.9500 | 3967.72986 2014-03-06 13:36:00 | 3967.13000 | 3968.01000 | 3966.00000 | 3966.68000 | 41.2840 | 163782.7600 | 3967.22004 2014-03-06 13:37:00 | 3966.00000 | 3966.13000 | 3963.50000 | 3963.50000 | 203.0820 | 805092.0700 | 3964.37010 2014-03-06 13:38:00 | 3964.42000 | 3966.86000 | 3963.00000 | 3965.25000 | 244.3612 | 968772.3400 | 3964.51007 2014-03-06 13:39:00 | 3964.77000 | 3966.63000 | 3963.10000 | 3965.64000 | 262.1311 | 1039302.8000 | 3964.82008 2014-03-06 13:40:00 | 3965.99000 | 3967.04000 | 3965.20000 | 3966.64000 | 93.9380 | 372578.8300 | 3966.21995 2014-03-06 13:41:00 | 3966.71000 | 3967.04000 | 3965.89000 | 3966.47000 | 32.7140 | 129752.6300 | 3966.27003 2014-03-06 13:42:00 | 3966.47000 | 3967.00000 | 3963.10000 | 3966.39000 | 291.3271 | 1155438.3100 | 3966.11979 2014-03-06 13:43:00 | 3964.17000 | 3967.00000 | 3963.22000 | 3965.27000 | 275.6280 | 1092989.0300 | 3965.44986 2014-03-06 13:44:00 | 3965.81000 | 3966.09000 | 3960.00000 | 3962.94000 | 139.7531 | 553943.4500 | 3963.73011 2014-03-06 13:45:00 | 3963.79000 | 3963.79000 | 3952.00000 | 3959.96000 | 271.6920 | 1075226.4800 | 3957.52014 2014-03-06 13:46:00 | 3958.53000 | 3964.73000 | 3957.05000 | 3959.70000 | 264.4968 | 1047314.7800 | 3959.64979 2014-03-06 13:47:00 | 3958.76000 | 3962.63000 | 3952.00000 | 3959.90000 | 179.8129 | 711798.2000 | 3958.55013 2014-03-06 13:48:00 | 3959.90000 | 3960.00000 | 3953.22000 | 3956.47000 | 292.5097 | 1157835.3500 | 3958.27998 2014-03-06 13:49:00 | 3960.00000 | 3960.00000 | 3956.25000 | 3956.66000 | 146.4920 | 579870.8500 | 3958.38007 2014-03-06 13:50:00 | 3958.00000 | 3959.99000 | 3955.07000 | 3957.41000 | 259.7362 | 1027731.9000 | 3956.82975 2014-03-06 13:51:00 | 3959.00000 | 3960.00000 | 3956.00000 | 3959.31000 | 203.2873 | 804684.1100 | 3958.35986 2014-03-06 13:52:00 | 3960.00000 | 3960.53000 | 3958.02000 | 3960.32000 | 179.8799 | 712232.5600 | 3959.48999 2014-03-06 13:53:00 | 3960.32000 | 3963.60000 | 3960.32000 | 3963.29000 | 215.8199 | 855061.2300 | 3961.92000 2014-03-06 13:54:00 | 3961.06000 | 3962.01000 | 3958.01000 | 3960.73000 | 140.2630 | 555392.3300 | 3959.65011 2014-03-06 13:55:00 | 3960.74000 | 3961.63000 | 3959.99000 | 3959.99000 | 127.2280 | 503932.3700 | 3960.85994 2014-03-06 13:56:00 | 3958.72000 | 3961.62000 | 3958.01000 | 3960.04000 | 159.8390 | 632951.1300 | 3959.92996 2014-03-06 13:57:00 | 3958.63000 | 3960.05000 | 3958.01000 | 3959.94000 | 200.7619 | 794826.5200 | 3959.05010 2014-03-06 13:58:00 | 3959.60000 | 3959.96000 | 3955.24000 | 3959.70000 | 56.7920 | 224783.2200 | 3958.01003 2014-03-06 13:59:00 | 3956.56000 | 3957.96000 | 3950.13000 | 3950.13000 | 67.8010 | 268132.5800 | 3954.70002 2014-03-06 14:00:00 | 3951.40000 | 3955.90000 | 3950.00000 | 3953.05000 | 145.0398 | 573371.4400 | 3953.19999 2014-03-06 14:01:00 | 3953.03000 | 3955.00000 | 3952.20000 | 3953.24000 | 156.0612 | 617033.2000 | 3953.79005 2014-03-06 14:02:00 | 3954.68000 | 3957.24000 | 3953.03000 | 3957.24000 | 155.2061 | 613773.2900 | 3954.56985 2014-03-06 14:03:00 | 3957.25000 | 3957.98000 | 3952.02000 | 3952.02000 | 155.6370 | 615686.1000 | 3955.90988 2014-03-06 14:04:00 | 3952.02000 | 3952.02000 | 3940.00000 | 3941.26000 | 268.6151 | 1060898.1100 | 3949.50967 2014-03-06 14:05:00 | 3941.19000 | 3949.43000 | 3936.99000 | 3936.99000 | 217.5968 | 857535.9600 | 3940.93982 2014-03-06 14:06:00 | 3937.19000 | 3939.00000 | 3926.68000 | 3931.27000 | 225.8791 | 887788.5400 | 3930.36995 2014-03-06 14:07:00 | 3932.03000 | 3939.00000 | 3926.69000 | 3929.97000 | 194.6392 | 765379.7500 | 3932.29996 2014-03-06 14:08:00 | 3926.69000 | 3930.00000 | 3913.86000 | 3913.86000 | 296.7528 | 1164363.0900 | 3923.68021 2014-03-06 14:09:00 | 3913.87000 | 3930.00000 | 3913.86000 | 3925.00000 | 208.6100 | 817822.3000 | 3920.34000 2014-03-06 14:10:00 | 3927.03000 | 3932.00000 | 3917.88000 | 3925.00000 | 188.9681 | 741353.8100 | 3923.16991 2014-03-06 14:11:00 | 3922.01000 | 3942.89000 | 3920.00000 | 3924.85000 | 229.2558 | 899780.9700 | 3924.78976 2014-03-06 14:12:00 | 3924.55000 | 3930.00000 | 3910.03000 | 3924.57000 | 207.3071 | 812874.0200 | 3921.10985 2014-03-06 14:13:00 | 3919.78000 | 3929.33000 | 3911.36000 | 3920.00000 | 174.7991 | 685375.0600 | 3920.92996 2014-03-06 14:14:00 | 3924.89000 | 3935.00000 | 3920.01000 | 3935.00000 | 290.2986 | 1139985.3500 | 3926.93990 2014-03-06 14:15:00 | 3929.37000 | 3935.00000 | 3926.00000 | 3932.87000 | 127.1731 | 500058.5200 | 3932.11010 2014-03-06 14:16:00 | 3933.00000 | 3936.00000 | 3930.00000 | 3934.78000 | 165.7831 | 651884.0600 | 3932.15013 2014-03-06 14:17:00 | 3935.73000 | 3938.00000 | 3930.00000 | 3930.00000 | 255.3992 | 1004811.8200 | 3934.27995 2014-03-06 14:18:00 | 3930.00000 | 3938.00000 | 3921.00000 | 3928.14000 | 224.6879 | 882760.6600 | 3928.82988 2014-03-06 14:19:00 | 3930.25000 | 3933.36000 | 3924.10000 | 3925.01000 | 249.9139 | 982131.5100 | 3929.88024 2014-03-06 14:20:00 | 3926.08000 | 3931.95000 | 3925.01000 | 3931.56000 | 219.9029 | 863996.4200 | 3928.99016 2014-03-06 14:21:00 | 3930.78000 | 3931.93000 | 3925.00000 | 3925.06000 | 279.4303 | 1097747.6500 | 3928.52002 2014-03-06 14:22:00 | 3927.45000 | 3930.58000 | 3914.00000 | 3915.15000 | 200.1028 | 784525.1200 | 3920.61014 2014-03-06 14:23:00 | 3914.94000 | 3917.05000 | 3905.01000 | 3905.01000 | 141.5291 | 553763.5700 | 3912.71997 2014-03-06 14:24:00 | 3905.01000 | 3905.01000 | 3890.00000 | 3896.06000 | 269.8061 | 1052116.7900 | 3899.52973 2014-03-06 14:25:00 | 3890.13000 | 3898.94000 | 3890.12000 | 3895.00000 | 147.5440 | 574421.4200 | 3893.22015 2014-03-06 14:26:00 | 3894.97000 | 3898.74000 | 3882.00000 | 3891.06000 | 301.4058 | 1173038.0300 | 3891.88967 2014-03-06 14:27:00 | 3889.74000 | 3892.04000 | 3883.11000 | 3891.32000 | 296.7741 | 1154145.8000 | 3888.97032 2014-03-06 14:28:00 | 3894.85000 | 3904.72000 | 3888.00000 | 3893.19000 | 314.1916 | 1224483.2800 | 3897.25013 2014-03-06 14:29:00 | 3891.73000 | 3896.50000 | 3890.83000 | 3896.50000 | 133.5609 | 520054.0000 | 3893.76003 2014-03-06 14:30:00 | 3896.50000 | 3898.59000 | 3890.80000 | 3893.30000 | 191.1320 | 744673.2400 | 3896.12010 2014-03-06 14:31:00 | 3894.27000 | 3900.00000 | 3888.00000 | 3898.00000 | 247.8451 | 965141.0200 | 3894.12969 2014-03-06 14:32:00 | 3896.54000 | 3915.00000 | 3896.54000 | 3903.62000 | 263.9717 | 1031157.8900 | 3906.32011 2014-03-06 14:33:00 | 3903.10000 | 3906.77000 | 3893.00000 | 3897.70000 | 315.4371 | 1229797.6600 | 3898.70976 2014-03-06 14:34:00 | 3897.81000 | 3902.99000 | 3895.00000 | 3899.51000 | 256.2853 | 999176.9700 | 3898.68969 2014-03-06 14:35:00 | 3899.58000 | 3904.09000 | 3896.04000 | 3904.09000 | 268.3409 | 1046403.3100 | 3899.53006 2014-03-06 14:36:00 | 3904.71000 | 3910.05000 | 3901.07000 | 3908.26000 | 281.8730 | 1101012.9100 | 3906.06022 2014-03-06 14:37:00 | 3908.88000 | 3915.01000 | 3907.08000 | 3913.93000 | 135.8171 | 531365.4000 | 3912.35990 2014-03-06 14:38:00 | 3912.00000 | 3913.22000 | 3901.00000 | 3907.77000 | 255.1918 | 997384.0600 | 3908.37012 2014-03-06 14:39:00 | 3907.77000 | 3912.41000 | 3905.00000 | 3909.65000 | 195.9032 | 765671.8700 | 3908.42016 2014-03-06 14:40:00 | 3911.28000 | 3912.97000 | 3905.10000 | 3908.27000 | 222.9448 | 871718.6000 | 3910.01970 2014-03-06 14:41:00 | 3906.47000 | 3913.91000 | 3906.29000 | 3911.17000 | 152.1041 | 594882.0200 | 3911.02016 2014-03-06 14:42:00 | 3910.00000 | 3912.71000 | 3907.05000 | 3909.32000 | 140.5350 | 549545.2000 | 3910.37982 2014-03-06 14:43:00 | 3910.88000 | 3911.15000 | 3906.21000 | 3907.42000 | 295.8242 | 1156442.0900 | 3909.22032 2014-03-06 14:44:00 | 3906.50000 | 3907.97000 | 3900.00000 | 3901.45000 | 322.7353 | 1259513.2900 | 3902.61962 2014-03-06 14:45:00 | 3900.00000 | 3910.00000 | 3900.00000 | 3904.14000 | 233.3020 | 910514.6900 | 3902.73012 2014-03-06 14:46:00 | 3907.13000 | 3907.83000 | 3896.01000 | 3898.03000 | 267.5847 | 1044032.7400 | 3901.69032 2014-03-06 14:47:00 | 3896.52000 | 3900.00000 | 3896.01000 | 3898.87000 | 122.8839 | 478988.0300 | 3897.89012 2014-03-06 14:48:00 | 3898.88000 | 3904.01000 | 3891.58000 | 3898.96000 | 345.5109 | 1346846.3200 | 3898.13008 2014-03-06 14:49:00 | 3899.51000 | 3908.47000 | 3892.07000 | 3908.47000 | 286.4292 | 1116564.1700 | 3898.21994 2014-03-06 14:50:00 | 3907.54000 | 3908.99000 | 3895.00000 | 3901.00000 | 273.5468 | 1067650.1800 | 3902.98977 2014-03-06 14:51:00 | 3901.00000 | 3901.00000 | 3897.01000 | 3899.43000 | 94.8241 | 369746.5700 | 3899.29010 2014-03-06 14:52:00 | 3898.41000 | 3905.00000 | 3898.00000 | 3899.02000 | 338.1840 | 1319489.1900 | 3901.69035 2014-03-06 14:53:00 | 3901.77000 | 3905.00000 | 3898.12000 | 3898.93000 | 171.6508 | 669556.6200 | 3900.69004 2014-03-06 14:54:00 | 3899.23000 | 3903.90000 | 3896.50000 | 3899.90000 | 264.6613 | 1032184.2600 | 3900.02009 2014-03-06 14:55:00 | 3899.19000 | 3905.00000 | 3896.57000 | 3898.38000 | 257.3649 | 1003897.9200 | 3900.67966 2014-03-06 14:56:00 | 3900.39000 | 3909.34000 | 3900.39000 | 3905.01000 | 299.5942 | 1169747.5300 | 3904.44032 2014-03-06 14:57:00 | 3903.72000 | 3907.00000 | 3900.40000 | 3904.04000 | 269.9352 | 1053967.3700 | 3904.51967 2014-03-06 14:58:00 | 3903.24000 | 3908.99000 | 3900.43000 | 3904.87000 | 243.3611 | 950008.6700 | 3903.70007 2014-03-06 14:59:00 | 3906.96000 | 3912.41000 | 3903.78000 | 3910.92000 | 108.4981 | 423983.5800 | 3907.74995 2014-03-06 15:00:00 | 3911.10000 | 3911.99000 | 3905.13000 | 3906.89000 | 242.3607 | 947097.2100 | 3907.80004 2014-03-06 15:01:00 | 3908.99000 | 3910.43000 | 3904.51000 | 3908.86000 | 162.4220 | 634746.8900 | 3908.01008 2014-03-06 15:02:00 | 3908.53000 | 3909.08000 | 3904.47000 | 3906.29000 | 144.2641 | 563624.0900 | 3906.89015 2014-03-06 15:03:00 | 3906.95000 | 3908.00000 | 3904.48000 | 3907.18000 | 162.0719 | 633074.0300 | 3906.13008 2014-03-06 15:04:00 | 3907.04000 | 3907.99000 | 3899.00000 | 3899.00000 | 102.6950 | 400961.1500 | 3904.38987 2014-03-06 15:05:00 | 3898.00000 | 3898.00000 | 3893.50000 | 3895.08000 | 220.4799 | 859031.6300 | 3896.19000 2014-03-06 15:06:00 | 3894.98000 | 3897.06000 | 3894.00000 | 3894.19000 | 124.8221 | 486255.7600 | 3895.59007 2014-03-06 15:07:00 | 3896.97000 | 3900.25000 | 3894.30000 | 3900.18000 | 171.7912 | 669490.8700 | 3897.12005 2014-03-06 15:08:00 | 3900.28000 | 3900.73000 | 3896.10000 | 3897.38000 | 177.6941 | 692720.9700 | 3898.39019 2014-03-06 15:09:00 | 3896.69000 | 3901.00000 | 3896.20000 | 3899.31000 | 194.5699 | 758606.5800 | 3898.88999 2014-03-06 15:10:00 | 3896.74000 | 3902.66000 | 3896.30000 | 3899.86000 | 194.8188 | 759487.2900 | 3898.42994 2014-03-06 15:11:00 | 3900.00000 | 3905.00000 | 3897.18000 | 3899.47000 | 153.4118 | 598349.0200 | 3900.28007 2014-03-06 15:12:00 | 3898.62000 | 3905.00000 | 3898.29000 | 3905.00000 | 119.7951 | 467538.6300 | 3902.81985 2014-03-06 15:13:00 | 3903.42000 | 3905.00000 | 3898.84000 | 3903.07000 | 154.0149 | 601106.3900 | 3902.91019 2014-03-06 15:14:00 | 3904.40000 | 3906.00000 | 3900.10000 | 3903.66000 | 143.2612 | 559189.9100 | 3903.29004 2014-03-06 15:15:00 | 3903.84000 | 3904.76000 | 3901.00000 | 3902.41000 | 182.8091 | 713481.8300 | 3902.87996 2014-03-06 15:16:00 | 3902.00000 | 3902.00000 | 3902.00000 | 3902.00000 | 0.1400 | 546.2800 | 3902.00000 2014-03-06 15:17:00 | 3902.99000 | 3903.00000 | 3901.09000 | 3901.97000 | 111.9050 | 436721.5800 | 3902.60986 2014-03-06 15:18:00 | 3902.93000 | 3903.00000 | 3902.00000 | 3903.00000 | 32.2760 | 125971.1100 | 3902.92997 2014-03-06 15:19:00 | 3902.01000 | 3903.00000 | 3900.47000 | 3902.00000 | 36.3060 | 141662.6500 | 3901.90996 2014-03-06 15:20:00 | 3901.09000 | 3903.00000 | 3900.00000 | 3900.76000 | 85.7971 | 334758.8300 | 3901.74994 2014-03-06 15:21:00 | 3900.31000 | 3902.83000 | 3897.01000 | 3898.42000 | 266.9079 | 1040940.7900 | 3899.99986 2014-03-06 15:22:00 | 3897.91000 | 3898.81000 | 3895.35000 | 3895.39000 | 107.1209 | 417521.8500 | 3897.67002 2014-03-06 15:23:00 | 3895.04000 | 3898.82000 | 3889.00000 | 3896.18000 | 206.0600 | 802595.2700 | 3894.96000 2014-03-06 15:24:00 | 3889.26000 | 3895.15000 | 3888.00000 | 3892.29000 | 101.4801 | 394943.1500 | 3891.83000 2014-03-06 15:25:00 | 3891.61000 | 3897.32000 | 3888.94000 | 3894.26000 | 130.5990 | 508436.2000 | 3893.10997 2014-03-06 15:26:00 | 3893.77000 | 3893.77000 | 3889.27000 | 3893.12000 | 183.8208 | 715392.0000 | 3891.79004 2014-03-06 15:27:00 | 3892.37000 | 3895.99000 | 3891.42000 | 3895.00000 | 212.8338 | 828798.2200 | 3894.11021 2014-03-06 15:28:00 | 3893.87000 | 3896.51000 | 3893.00000 | 3896.10000 | 171.0008 | 666000.3000 | 3894.72004 2014-03-06 15:29:00 | 3895.79000 | 3896.61000 | 3893.89000 | 3896.02000 | 147.3840 | 574113.5700 | 3895.36015 2014-03-06 15:30:00 | 3895.30000 | 3898.82000 | 3894.40000 | 3897.00000 | 143.4270 | 558883.2200 | 3896.63989 2014-03-06 15:31:00 | 3898.72000 | 3902.00000 | 3895.13000 | 3895.83000 | 158.0610 | 616063.1100 | 3897.63004 2014-03-06 15:32:00 | 3896.18000 | 3901.00000 | 3896.01000 | 3899.34000 | 165.2998 | 644433.0300 | 3898.56999 2014-03-06 15:33:00 | 3900.32000 | 3902.00000 | 3895.16000 | 3896.00000 | 140.2709 | 546841.9200 | 3898.47003 2014-03-06 15:34:00 | 3896.00000 | 3897.99000 | 3895.10000 | 3896.38000 | 179.8720 | 700851.4900 | 3896.39009 2014-03-06 15:35:00 | 3897.33000 | 3897.99000 | 3893.10000 | 3894.57000 | 146.5961 | 571138.4000 | 3895.99985 2014-03-06 15:36:00 | 3894.15000 | 3898.00000 | 3894.15000 | 3895.81000 | 155.5350 | 605970.5800 | 3896.03980 2014-03-06 15:37:00 | 3894.64000 | 3896.80000 | 3894.14000 | 3895.29000 | 113.2740 | 441262.3400 | 3895.53012 2014-03-06 15:38:00 | 3895.15000 | 3896.76000 | 3894.25000 | 3894.94000 | 184.1140 | 717188.6000 | 3895.35019 2014-03-06 15:39:00 | 3895.52000 | 3895.73000 | 3894.22000 | 3894.95000 | 63.1540 | 246001.1800 | 3895.26006 2014-03-06 15:40:00 | 3895.02000 | 3897.52000 | 3895.02000 | 3895.24000 | 94.5229 | 368264.2100 | 3896.03007 2014-03-06 15:41:00 | 3895.05000 | 3897.00000 | 3894.18000 | 3896.95000 | 198.9502 | 775064.2700 | 3895.77001 2014-03-06 15:42:00 | 3896.99000 | 3896.99000 | 3895.00000 | 3896.99000 | 166.7211 | 649537.0700 | 3895.95005 2014-03-06 15:43:00 | 3896.66000 | 3896.99000 | 3895.00000 | 3896.75000 | 175.3281 | 683050.3800 | 3895.83992 2014-03-06 15:44:00 | 3896.88000 | 3896.92000 | 3895.00000 | 3896.00000 | 135.6312 | 528409.5100 | 3895.93004 2014-03-06 15:45:00 | 3896.04000 | 3898.50000 | 3895.00000 | 3898.42000 | 77.1449 | 300662.3000 | 3897.36990 2014-03-06 15:46:00 | 3897.79000 | 3902.19000 | 3897.18000 | 3900.60000 | 170.9529 | 666683.8200 | 3899.81013 2014-03-06 15:47:00 | 3900.58000 | 3902.49000 | 3900.00000 | 3901.95000 | 138.2211 | 539269.5800 | 3901.50004 2014-03-06 15:48:00 | 3902.00000 | 3908.00000 | 3901.00000 | 3907.83000 | 36.7790 | 143575.8900 | 3903.74999 2014-03-06 15:49:00 | 3903.04000 | 3907.98000 | 3902.75000 | 3906.56000 | 238.9511 | 933309.4900 | 3905.86007 2014-03-06 15:50:00 | 3907.77000 | 3909.85000 | 3905.10000 | 3908.57000 | 122.2560 | 477794.9400 | 3908.14988 2014-03-06 15:51:00 | 3909.04000 | 3910.00000 | 3906.27000 | 3908.20000 | 101.4920 | 396638.9700 | 3908.08005 2014-03-06 15:52:00 | 3908.44000 | 3909.90000 | 3906.60000 | 3909.86000 | 166.9001 | 652275.7100 | 3908.18001 2014-03-06 15:53:00 | 3909.59000 | 3912.00000 | 3907.14000 | 3909.79000 | 148.9891 | 582536.8000 | 3909.92996 2014-03-06 15:54:00 | 3910.11000 | 3910.67000 | 3905.00000 | 3905.00000 | 92.9370 | 363252.6500 | 3908.58993 2014-03-06 15:55:00 | 3907.54000 | 3908.60000 | 3902.22000 | 3904.83000 | 169.7471 | 662984.7300 | 3905.71988 2014-03-06 15:56:00 | 3902.72000 | 3909.85000 | 3902.14000 | 3908.65000 | 195.8219 | 764575.0500 | 3904.44010 2014-03-06 15:57:00 | 3908.08000 | 3910.00000 | 3904.21000 | 3907.91000 | 163.1900 | 637506.5900 | 3906.53000 2014-03-06 15:58:00 | 3907.33000 | 3909.98000 | 3905.16000 | 3907.08000 | 192.6739 | 752892.6800 | 3907.60019 2014-03-06 15:59:00 | 3908.55000 | 3910.00000 | 3907.05000 | 3908.12000 | 199.5262 | 779836.0300 | 3908.43980 2014-03-06 16:00:00 | 3907.28000 | 3917.00000 | 3907.28000 | 3915.96000 | 59.4070 | 232389.9700 | 3911.82995 2014-03-06 16:01:00 | 3915.22000 | 3915.23000 | 3909.10000 | 3909.50000 | 69.5321 | 271976.1400 | 3911.52004 2014-03-06 16:02:00 | 3910.72000 | 3914.32000 | 3910.00000 | 3913.58000 | 125.8449 | 492402.1300 | 3912.76984 2014-03-06 16:03:00 | 3913.72000 | 3919.80000 | 3911.33000 | 3919.80000 | 95.3770 | 373507.6800 | 3916.11993 2014-03-06 16:04:00 | 3919.80000 | 3925.02000 | 3910.11000 | 3921.58000 | 82.7850 | 324388.2300 | 3918.43990 2014-03-06 16:05:00 | 3926.93000 | 3929.00000 | 3917.00000 | 3917.00000 | 118.9341 | 466245.5500 | 3920.20012 2014-03-06 16:06:00 | 3919.40000 | 3919.65000 | 3916.01000 | 3919.65000 | 44.2610 | 173422.4000 | 3918.18001 2014-03-06 16:07:00 | 3917.22000 | 3921.19000 | 3913.00000 | 3913.06000 | 88.2060 | 345561.0600 | 3917.65991 2014-03-06 16:08:00 | 3915.38000 | 3919.51000 | 3911.00000 | 3911.00000 | 104.7100 | 409921.8500 | 3914.83000 2014-03-06 16:09:00 | 3907.00000 | 3910.93000 | 3905.00000 | 3906.49000 | 98.0989 | 383247.0600 | 3906.73997 2014-03-06 16:10:00 | 3907.12000 | 3914.96000 | 3906.82000 | 3908.42000 | 108.5580 | 424535.7600 | 3910.67995 2014-03-06 16:11:00 | 3908.00000 | 3913.00000 | 3907.00000 | 3908.45000 | 113.3819 | 443257.3400 | 3909.42005 2014-03-06 16:12:00 | 3909.85000 | 3912.00000 | 3906.01000 | 3908.05000 | 95.8929 | 374902.9700 | 3909.60007 2014-03-06 16:13:00 | 3908.45000 | 3911.97000 | 3907.01000 | 3907.63000 | 76.2259 | 298025.8600 | 3909.76992 2014-03-06 16:14:00 | 3909.44000 | 3909.44000 | 3906.00000 | 3906.14000 | 62.8670 | 245666.6400 | 3907.71995 2014-03-06 16:15:00 | 3907.04000 | 3907.04000 | 3906.00000 | 3906.11000 | 12.3310 | 48166.0300 | 3906.09000 2014-03-06 16:16:00 | 3906.13000 | 3908.28000 | 3906.13000 | 3908.28000 | 39.8840 | 155850.1500 | 3907.59004 2014-03-06 16:17:00 | 3908.28000 | 3911.71000 | 3906.61000 | 3907.20000 | 35.1710 | 137489.0500 | 3909.16001 2014-03-06 16:18:00 | 3910.33000 | 3911.00000 | 3906.00000 | 3908.64000 | 61.2240 | 239281.0800 | 3908.29006 2014-03-06 16:19:00 | 3908.12000 | 3912.00000 | 3906.00000 | 3912.00000 | 60.8640 | 237992.1400 | 3910.23006 2014-03-06 16:20:00 | 3911.01000 | 3913.99000 | 3908.88000 | 3913.99000 | 75.3510 | 294660.7900 | 3910.51002 2014-03-06 16:21:00 | 3912.59000 | 3914.13000 | 3910.09000 | 3914.13000 | 45.0530 | 176275.4600 | 3912.62004 2014-03-06 16:22:00 | 3914.14000 | 3916.61000 | 3910.15000 | 3916.27000 | 57.4731 | 224985.2000 | 3914.62004 2014-03-06 16:23:00 | 3918.00000 | 3918.00000 | 3912.92000 | 3914.82000 | 46.0100 | 180172.8900 | 3915.95000 2014-03-06 16:24:00 | 3913.85000 | 3919.00000 | 3913.15000 | 3919.00000 | 65.5129 | 256485.7700 | 3915.04005 2014-03-06 16:25:00 | 3916.27000 | 3919.97000 | 3914.20000 | 3919.57000 | 58.0571 | 227431.5400 | 3917.37996 2014-03-06 16:26:00 | 3915.62000 | 3917.78000 | 3913.38000 | 3916.70000 | 29.3650 | 114997.1100 | 3916.12996 2014-03-06 16:27:00 | 3915.54000 | 3919.99000 | 3915.54000 | 3919.99000 | 25.3010 | 99129.5200 | 3918.01001 2014-03-06 16:28:00 | 3919.99000 | 3920.00000 | 3917.36000 | 3919.07000 | 56.3610 | 220873.2900 | 3918.90001 2014-03-06 16:29:00 | 3918.34000 | 3919.70000 | 3917.00000 | 3918.98000 | 75.9130 | 297449.1200 | 3918.29006 2014-03-06 16:30:00 | 3918.76000 | 3920.00000 | 3916.07000 | 3917.75000 | 43.4220 | 170141.7200 | 3918.33002 2014-03-06 16:31:00 | 3918.85000 | 3929.00000 | 3916.68000 | 3929.00000 | 52.2499 | 204946.7700 | 3922.43000 2014-03-06 16:32:00 | 3927.95000 | 3928.84000 | 3922.48000 | 3928.00000 | 54.7161 | 214873.2100 | 3927.05994 2014-03-06 16:33:00 | 3922.13000 | 3928.98000 | 3922.13000 | 3924.35000 | 52.3990 | 205669.7100 | 3925.06999 2014-03-06 16:34:00 | 3922.00000 | 3929.00000 | 3920.00000 | 3928.76000 | 66.7110 | 261939.3700 | 3926.48002 2014-03-06 16:35:00 | 3927.83000 | 3930.00000 | 3926.33000 | 3926.47000 | 62.3041 | 244773.3300 | 3928.69006 2014-03-06 16:36:00 | 3927.85000 | 3928.92000 | 3924.01000 | 3924.94000 | 44.4690 | 174604.4400 | 3926.42999 2014-03-06 16:37:00 | 3924.94000 | 3926.68000 | 3920.00000 | 3926.68000 | 41.4080 | 162482.4600 | 3923.93998 2014-03-06 16:38:00 | 3926.68000 | 3929.02000 | 3925.24000 | 3926.01000 | 60.6510 | 238165.4600 | 3926.82002 2014-03-06 16:39:00 | 3926.12000 | 3926.53000 | 3921.00000 | 3923.49000 | 61.1591 | 240020.6300 | 3924.52999 2014-03-06 16:40:00 | 3922.93000 | 3924.85000 | 3920.02000 | 3923.68000 | 100.4610 | 394012.0100 | 3922.04003 2014-03-06 16:41:00 | 3923.02000 | 3924.86000 | 3920.00000 | 3922.86000 | 65.2890 | 256071.4100 | 3922.11998 2014-03-06 16:42:00 | 3924.87000 | 3925.76000 | 3920.11000 | 3925.76000 | 59.1970 | 232240.4200 | 3923.17995 2014-03-06 16:43:00 | 3923.62000 | 3925.65000 | 3921.28000 | 3923.97000 | 60.8559 | 238826.1100 | 3924.44994 2014-03-06 16:44:00 | 3922.51000 | 3934.00000 | 3921.06000 | 3932.04000 | 81.8241 | 321329.7400 | 3927.08009 2014-03-06 16:45:00 | 3932.34000 | 3932.34000 | 3921.06000 | 3926.89000 | 59.6549 | 234265.5200 | 3927.00992 2014-03-06 16:46:00 | 3928.88000 | 3935.00000 | 3924.64000 | 3925.02000 | 39.7070 | 155962.3600 | 3927.82997 2014-03-06 16:47:00 | 3928.15000 | 3929.84000 | 3925.00000 | 3929.04000 | 55.7150 | 218845.7100 | 3927.94993 2014-03-06 16:48:00 | 3929.08000 | 3929.32000 | 3925.01000 | 3928.92000 | 53.0329 | 208286.8800 | 3927.50004 2014-03-06 16:49:00 | 3926.03000 | 3930.00000 | 3926.00000 | 3928.57000 | 59.6490 | 234292.3500 | 3927.84998 2014-03-06 16:50:00 | 3926.83000 | 3928.92000 | 3925.00000 | 3925.86000 | 84.5100 | 331810.7000 | 3926.29000 2014-03-06 16:51:00 | 3926.07000 | 3926.66000 | 3922.07000 | 3926.10000 | 51.6860 | 202851.9300 | 3924.69995 2014-03-06 16:52:00 | 3925.99000 | 3930.00000 | 3924.67000 | 3927.90000 | 37.0210 | 145371.9600 | 3926.74001 2014-03-06 16:53:00 | 3927.90000 | 3935.00000 | 3926.37000 | 3929.40000 | 25.0810 | 98573.6700 | 3930.21001 2014-03-06 16:54:00 | 3930.37000 | 3934.66000 | 3928.00000 | 3932.00000 | 96.9710 | 381190.1900 | 3930.97003 2014-03-06 16:55:00 | 3930.17000 | 3932.00000 | 3929.00000 | 3929.93000 | 45.7540 | 179817.2500 | 3930.09005 2014-03-06 16:56:00 | 3933.00000 | 3933.50000 | 3929.14000 | 3930.80000 | 48.1140 | 189152.1000 | 3931.33005 2014-03-06 16:57:00 | 3931.60000 | 3931.94000 | 3925.86000 | 3925.86000 | 53.1920 | 209007.3900 | 3929.30003 2014-03-06 16:58:00 | 3928.79000 | 3929.86000 | 3925.96000 | 3927.49000 | 70.9510 | 278639.2900 | 3927.21002 2014-03-06 16:59:00 | 3927.38000 | 3928.00000 | 3925.00000 | 3925.22000 | 29.0940 | 114249.5900 | 3926.91003 2014-03-06 17:00:00 | 3928.00000 | 3928.88000 | 3925.55000 | 3927.52000 | 29.8160 | 117084.5200 | 3926.89997 2014-03-06 17:01:00 | 3927.07000 | 3929.64000 | 3923.93000 | 3926.92000 | 44.6940 | 175544.7700 | 3927.70005 2014-03-06 17:02:00 | 3924.01000 | 3927.00000 | 3923.88000 | 3923.88000 | 64.7900 | 254294.9600 | 3924.91000 2014-03-06 17:03:00 | 3924.97000 | 3926.75000 | 3923.88000 | 3925.22000 | 29.8950 | 117342.0500 | 3925.13996 2014-03-06 17:04:00 | 3924.86000 | 3926.99000 | 3923.04000 | 3925.84000 | 20.3840 | 80020.1900 | 3925.64002 2014-03-06 17:05:00 | 3925.84000 | 3927.00000 | 3924.60000 | 3926.01000 | 35.9670 | 141210.3200 | 3926.10997 2014-03-06 17:06:00 | 3924.10000 | 3925.72000 | 3922.88000 | 3922.88000 | 28.2380 | 110844.3800 | 3925.35999 2014-03-06 17:07:00 | 3922.79000 | 3922.79000 | 3920.30000 | 3920.53000 | 43.1100 | 169032.9800 | 3920.97000 2014-03-06 17:08:00 | 3920.65000 | 3926.98000 | 3920.62000 | 3924.02000 | 24.0630 | 94383.6300 | 3922.36002 2014-03-06 17:09:00 | 3921.00000 | 3926.99000 | 3921.00000 | 3925.85000 | 48.0720 | 188670.1300 | 3924.74002 2014-03-06 17:10:00 | 3924.52000 | 3925.45000 | 3920.62000 | 3923.06000 | 41.5580 | 163009.9200 | 3922.46998 2014-03-06 17:11:00 | 3924.52000 | 3925.65000 | 3920.78000 | 3921.68000 | 47.0600 | 184655.2800 | 3923.83000 2014-03-06 17:12:00 | 3923.09000 | 3926.98000 | 3921.06000 | 3923.41000 | 56.0730 | 220001.7700 | 3923.49004 2014-03-06 17:13:00 | 3925.16000 | 3926.00000 | 3921.07000 | 3925.20000 | 37.1420 | 145713.3900 | 3923.14002 2014-03-06 17:14:00 | 3923.74000 | 3925.90000 | 3923.00000 | 3925.90000 | 59.3119 | 232734.7200 | 3923.91003 2014-03-06 17:15:00 | 3924.44000 | 3925.61000 | 3921.03000 | 3922.70000 | 52.6900 | 206731.8300 | 3923.55000 2014-03-06 17:16:00 | 3925.27000 | 3925.55000 | 3922.38000 | 3922.50000 | 55.9519 | 219546.9800 | 3923.85003 2014-03-06 17:17:00 | 3922.65000 | 3925.90000 | 3922.18000 | 3922.18000 | 27.2380 | 106842.2600 | 3922.53999 2014-03-06 17:18:00 | 3922.83000 | 3925.90000 | 3922.07000 | 3922.56000 | 66.6460 | 261487.5500 | 3923.52993 2014-03-06 17:19:00 | 3923.14000 | 3925.80000 | 3922.31000 | 3925.27000 | 32.5660 | 127797.1300 | 3924.24997 2014-03-06 17:20:00 | 3925.72000 | 3925.89000 | 3922.39000 | 3924.07000 | 36.1930 | 142051.1500 | 3924.82003 2014-03-06 17:21:00 | 3922.78000 | 3925.65000 | 3922.16000 | 3922.17000 | 33.0430 | 129675.8500 | 3924.46003 2014-03-06 17:22:00 | 3925.24000 | 3925.32000 | 3921.88000 | 3922.00000 | 18.1530 | 71230.8400 | 3923.92001 2014-03-06 17:23:00 | 3924.58000 | 3924.99000 | 3921.90000 | 3923.78000 | 26.5330 | 104095.5300 | 3923.25002 2014-03-06 17:24:00 | 3923.23000 | 3923.88000 | 3921.89000 | 3921.89000 | 27.1740 | 106603.3100 | 3922.99003 2014-03-06 17:25:00 | 3922.05000 | 3925.00000 | 3921.88000 | 3924.21000 | 45.4460 | 178285.4000 | 3923.01995 2014-03-06 17:26:00 | 3924.95000 | 3924.95000 | 3921.88000 | 3923.03000 | 46.1650 | 181127.4100 | 3923.47994 2014-03-06 17:27:00 | 3924.34000 | 3924.95000 | 3922.02000 | 3923.61000 | 38.9680 | 152906.3200 | 3923.88998 2014-03-06 17:28:00 | 3923.13000 | 3924.95000 | 3922.00000 | 3922.91000 | 13.5270 | 53067.9200 | 3923.10999 2014-03-06 17:29:00 | 3924.51000 | 3924.90000 | 3922.22000 | 3924.56000 | 35.4980 | 139278.6000 | 3923.55998 2014-03-06 17:30:00 | 3923.01000 | 3923.01000 | 3920.01000 | 3923.00000 | 14.3650 | 56341.8900 | 3922.15998 2014-03-06 17:31:00 | 3920.02000 | 3924.67000 | 3920.02000 | 3922.00000 | 26.3640 | 103432.9500 | 3923.26003 2014-03-06 17:32:00 | 3923.34000 | 3924.70000 | 3921.47000 | 3923.87000 | 46.8800 | 183896.2500 | 3922.70000 2014-03-06 17:33:00 | 3923.40000 | 3924.27000 | 3920.19000 | 3921.80000 | 17.6460 | 69206.2700 | 3921.91998 2014-03-06 17:34:00 | 3921.88000 | 3924.00000 | 3920.19000 | 3921.20000 | 35.8260 | 140511.4500 | 3922.04996 2014-03-06 17:35:00 | 3920.35000 | 3922.93000 | 3919.00000 | 3919.01000 | 17.3790 | 68143.8700 | 3921.05000 2014-03-06 17:36:00 | 3919.00000 | 3922.49000 | 3919.00000 | 3920.66000 | 33.5330 | 131490.2100 | 3921.22003 2014-03-06 17:37:00 | 3920.04000 | 3921.19000 | 3920.04000 | 3920.04000 | 2.8500 | 11172.1500 | 3920.05000 2014-03-06 17:38:00 | 3920.83000 | 3921.10000 | 3920.04000 | 3920.99000 | 26.7690 | 104943.4100 | 3920.32999 2014-03-06 17:39:00 | 3921.00000 | 3921.24000 | 3917.44000 | 3919.20000 | 28.0920 | 110111.5100 | 3919.68001 2014-03-06 17:40:00 | 3919.16000 | 3921.00000 | 3917.08000 | 3921.00000 | 39.0990 | 153219.9300 | 3918.76999 2014-03-06 17:41:00 | 3920.67000 | 3926.99000 | 3916.60000 | 3917.17000 | 55.0450 | 215716.9200 | 3918.91993 2014-03-06 17:42:00 | 3917.09000 | 3926.01000 | 3916.84000 | 3921.58000 | 22.7220 | 89092.2500 | 3920.97001 2014-03-06 17:43:00 | 3918.37000 | 3920.09000 | 3914.97000 | 3914.99000 | 56.2720 | 220460.6000 | 3917.77003 2014-03-06 17:44:00 | 3915.43000 | 3916.01000 | 3913.00000 | 3913.00000 | 39.0010 | 152673.8600 | 3914.61001 2014-03-06 17:45:00 | 3912.28000 | 3917.32000 | 3910.80000 | 3910.80000 | 27.7750 | 108704.3400 | 3913.74996 2014-03-06 17:46:00 | 3910.99000 | 3918.19000 | 3910.99000 | 3913.53000 | 40.4070 | 158155.1300 | 3914.04997 2014-03-06 17:47:00 | 3916.99000 | 3917.08000 | 3911.18000 | 3913.00000 | 60.4571 | 236686.9300 | 3914.95995 2014-03-06 17:48:00 | 3913.07000 | 3916.80000 | 3911.29000 | 3913.45000 | 22.0470 | 86286.3000 | 3913.73998 2014-03-06 17:49:00 | 3913.10000 | 3916.80000 | 3911.48000 | 3911.81000 | 34.0300 | 133176.5600 | 3913.50000 2014-03-06 17:50:00 | 3911.77000 | 3915.00000 | 3911.74000 | 3914.18000 | 18.5990 | 72797.3300 | 3914.05000 2014-03-06 17:51:00 | 3912.47000 | 3916.69000 | 3911.00000 | 3914.12000 | 72.4280 | 283444.9100 | 3913.46996 2014-03-06 17:52:00 | 3912.80000 | 3916.80000 | 3911.10000 | 3916.80000 | 34.7770 | 136067.1100 | 3912.55997 2014-03-06 17:53:00 | 3916.50000 | 3916.65000 | 3913.74000 | 3915.86000 | 28.9640 | 113386.4800 | 3914.74003 2014-03-06 17:54:00 | 3916.01000 | 3916.80000 | 3912.89000 | 3915.90000 | 41.0540 | 160732.9300 | 3915.16004 2014-03-06 17:55:00 | 3916.79000 | 3916.79000 | 3912.83000 | 3916.37000 | 27.2940 | 106884.4700 | 3916.04003 2014-03-06 17:56:00 | 3915.00000 | 3917.47000 | 3912.91000 | 3914.05000 | 24.6880 | 96660.8600 | 3915.29999 2014-03-06 17:57:00 | 3914.14000 | 3923.00000 | 3914.14000 | 3917.43000 | 18.2210 | 71359.4700 | 3916.33000 2014-03-06 17:58:00 | 3915.09000 | 3921.00000 | 3915.09000 | 3917.42000 | 49.9680 | 195810.1600 | 3918.70997 2014-03-06 17:59:00 | 3918.00000 | 3918.33000 | 3915.00000 | 3916.23000 | 54.1920 | 212302.9900 | 3917.61003 2014-03-06 18:00:00 | 3917.18000 | 3918.05000 | 3906.90000 | 3914.52000 | 28.3800 | 111037.0600 | 3912.51000 2014-03-06 18:01:00 | 3908.42000 | 3909.27000 | 3906.09000 | 3906.09000 | 38.0920 | 148866.7800 | 3908.09002 2014-03-06 18:02:00 | 3910.13000 | 3911.00000 | 3906.41000 | 3910.89000 | 20.4770 | 80027.5100 | 3908.16998 2014-03-06 18:03:00 | 3910.48000 | 3912.59000 | 3902.00000 | 3907.80000 | 55.7950 | 218109.3200 | 3909.11993 2014-03-06 18:04:00 | 3907.82000 | 3911.96000 | 3902.00000 | 3904.08000 | 24.1470 | 94276.4100 | 3904.26998 2014-03-06 18:05:00 | 3905.05000 | 3906.96000 | 3903.09000 | 3904.19000 | 23.5650 | 92032.7400 | 3905.47997 2014-03-06 18:06:00 | 3907.03000 | 3907.03000 | 3902.76000 | 3905.86000 | 30.1230 | 117616.3200 | 3904.54002 2014-03-06 18:07:00 | 3904.14000 | 3905.40000 | 3903.35000 | 3903.49000 | 20.3560 | 79459.8600 | 3903.50998 2014-03-06 18:08:00 | 3906.54000 | 3909.18000 | 3902.87000 | 3908.75000 | 42.3840 | 165613.2300 | 3907.45004 2014-03-06 18:09:00 | 3904.09000 | 3908.06000 | 3902.84000 | 3905.63000 | 28.1840 | 110056.8500 | 3904.94003 2014-03-06 18:10:00 | 3906.23000 | 3908.87000 | 3905.54000 | 3908.87000 | 22.5760 | 88180.1300 | 3905.91998 2014-03-06 18:11:00 | 3905.80000 | 3911.40000 | 3904.26000 | 3911.30000 | 15.4780 | 60466.3600 | 3906.59999 2014-03-06 18:12:00 | 3911.26000 | 3911.96000 | 3908.95000 | 3911.37000 | 17.7290 | 69341.1200 | 3911.17000 2014-03-06 18:13:00 | 3910.70000 | 3911.25000 | 3910.11000 | 3911.05000 | 12.7550 | 49881.9300 | 3910.76998 2014-03-06 18:14:00 | 3910.67000 | 3911.27000 | 3910.00000 | 3910.16000 | 39.9710 | 156304.4600 | 3910.45001 2014-03-06 18:15:00 | 3910.00000 | 3910.00000 | 3904.74000 | 3910.00000 | 20.4940 | 80067.8900 | 3906.89002 2014-03-06 18:16:00 | 3909.31000 | 3909.89000 | 3905.04000 | 3908.76000 | 27.3530 | 106902.8700 | 3908.27002 2014-03-06 18:17:00 | 3908.11000 | 3909.34000 | 3905.16000 | 3907.32000 | 42.0080 | 164130.6600 | 3907.12998 2014-03-06 18:18:00 | 3909.96000 | 3909.96000 | 3905.02000 | 3908.87000 | 54.7219 | 213836.3600 | 3907.69003 2014-03-06 18:19:00 | 3905.94000 | 3909.52000 | 3905.02000 | 3907.82000 | 28.7880 | 112459.4100 | 3906.46999 2014-03-06 18:20:00 | 3907.06000 | 3908.90000 | 3902.71000 | 3904.07000 | 10.9960 | 42935.3300 | 3904.62999 2014-03-06 18:21:00 | 3903.91000 | 3907.53000 | 3901.01000 | 3903.14000 | 36.0150 | 140606.8400 | 3904.11995 2014-03-06 18:22:00 | 3902.50000 | 3907.80000 | 3902.50000 | 3904.77000 | 54.3230 | 212087.8300 | 3904.20004 2014-03-06 18:23:00 | 3905.73000 | 3907.80000 | 3903.25000 | 3903.88000 | 32.4470 | 126747.8100 | 3906.29998 2014-03-06 18:24:00 | 3904.48000 | 3907.23000 | 3902.50000 | 3903.04000 | 26.0840 | 101854.1300 | 3904.85003 2014-03-06 18:25:00 | 3907.32000 | 3907.32000 | 3902.50000 | 3904.96000 | 53.6300 | 209359.3400 | 3903.77000 2014-03-06 18:26:00 | 3903.82000 | 3905.28000 | 3901.00000 | 3901.65000 | 26.2990 | 102652.3700 | 3903.27999 2014-03-06 18:27:00 | 3901.37000 | 3907.00000 | 3901.18000 | 3903.10000 | 45.1210 | 176120.3000 | 3903.29001 2014-03-06 18:28:00 | 3904.99000 | 3905.00000 | 3901.00000 | 3901.00000 | 17.1630 | 67008.5700 | 3904.25001 2014-03-06 18:29:00 | 3901.89000 | 3903.30000 | 3901.00000 | 3901.01000 | 37.5060 | 146361.1100 | 3902.33996 2014-03-06 18:30:00 | 3901.01000 | 3903.88000 | 3900.65000 | 3902.58000 | 12.2940 | 47974.3000 | 3902.25001 2014-03-06 18:31:00 | 3900.00000 | 3901.55000 | 3898.00000 | 3898.12000 | 46.9500 | 183092.6500 | 3899.74000 2014-03-06 18:32:00 | 3898.12000 | 3901.61000 | 3897.51000 | 3897.51000 | 8.5100 | 33188.3500 | 3899.92000 2014-03-06 18:33:00 | 3896.40000 | 3897.34000 | 3895.00000 | 3897.34000 | 3.1960 | 12450.1200 | 3895.53000 2014-03-06 18:34:00 | 3894.95000 | 3898.20000 | 3894.91000 | 3896.33000 | 32.7450 | 127620.7400 | 3897.41004 2014-03-06 18:35:00 | 3898.20000 | 3901.82000 | 3892.00000 | 3892.01000 | 24.6230 | 95947.7800 | 3896.67002 2014-03-06 18:36:00 | 3892.89000 | 3897.90000 | 3892.25000 | 3896.94000 | 30.8250 | 120040.9500 | 3894.26996 2014-03-06 18:37:00 | 3897.81000 | 3898.00000 | 3897.81000 | 3897.99000 | 10.7760 | 42004.6800 | 3897.97999 2014-03-06 18:38:00 | 3898.00000 | 3898.00000 | 3893.61000 | 3896.05000 | 28.5730 | 111266.9500 | 3894.13002 2014-03-06 18:39:00 | 3896.38000 | 3897.90000 | 3893.10000 | 3897.85000 | 10.9390 | 42618.3800 | 3896.00000 2014-03-06 18:40:00 | 3894.25000 | 3897.17000 | 3893.12000 | 3897.17000 | 8.4390 | 32870.8000 | 3895.11000 2014-03-06 18:41:00 | 3897.90000 | 3897.90000 | 3893.25000 | 3893.37000 | 35.1700 | 137000.1400 | 3895.37000 2014-03-06 18:42:00 | 3893.20000 | 3897.90000 | 3893.20000 | 3896.56000 | 30.4810 | 118738.8000 | 3895.50001 2014-03-06 18:43:00 | 3897.90000 | 3898.00000 | 3894.21000 | 3895.73000 | 19.6300 | 76479.1000 | 3896.03000 2014-03-06 18:44:00 | 3897.13000 | 3898.00000 | 3895.04000 | 3895.99000 | 15.0920 | 58806.4500 | 3896.53001 2014-03-06 18:45:00 | 3895.57000 | 3898.00000 | 3895.38000 | 3896.12000 | 22.1760 | 86406.5800 | 3896.39998 2014-03-06 18:46:00 | 3898.00000 | 3898.00000 | 3895.79000 | 3896.94000 | 22.1290 | 86246.1300 | 3897.42999 2014-03-06 18:47:00 | 3897.21000 | 3898.00000 | 3895.48000 | 3898.00000 | 32.3930 | 126217.4000 | 3896.44002 2014-03-06 18:48:00 | 3897.19000 | 3898.70000 | 3896.66000 | 3898.69000 | 31.5550 | 122989.1900 | 3897.60996 2014-03-06 18:49:00 | 3898.58000 | 3901.28000 | 3898.58000 | 3900.66000 | 18.3010 | 71368.0300 | 3899.68000 2014-03-06 18:50:00 | 3901.47000 | 3901.86000 | 3898.76000 | 3901.37000 | 46.4850 | 181315.0200 | 3900.50994 2014-03-06 18:51:00 | 3901.65000 | 3902.99000 | 3899.00000 | 3901.37000 | 39.9020 | 155643.0000 | 3900.63002 2014-03-06 18:52:00 | 3902.92000 | 3906.69000 | 3898.71000 | 3899.14000 | 37.8450 | 147654.3700 | 3901.55995 2014-03-06 18:53:00 | 3899.14000 | 3900.22000 | 3898.96000 | 3900.22000 | 19.0300 | 74214.3100 | 3899.86000 2014-03-06 18:54:00 | 3899.50000 | 3906.58000 | 3899.50000 | 3900.89000 | 24.4260 | 95357.0600 | 3903.91997 2014-03-06 18:55:00 | 3906.58000 | 3907.00000 | 3903.19000 | 3905.66000 | 23.7350 | 92701.7000 | 3905.69997 2014-03-06 18:56:00 | 3906.77000 | 3911.99000 | 3904.34000 | 3907.31000 | 23.8400 | 93177.6500 | 3908.46000 2014-03-06 18:57:00 | 3906.17000 | 3909.31000 | 3905.06000 | 3906.70000 | 19.6660 | 76831.7800 | 3906.82998 2014-03-06 18:58:00 | 3907.19000 | 3909.73000 | 3905.40000 | 3908.50000 | 18.0960 | 70706.4000 | 3907.28998 2014-03-06 18:59:00 | 3906.28000 | 3908.77000 | 3905.32000 | 3906.63000 | 23.7520 | 92797.7000 | 3906.94001 2014-03-06 19:00:00 | 3906.61000 | 3910.82000 | 3906.00000 | 3909.38000 | 17.3180 | 67676.5300 | 3907.86999 2014-03-06 19:01:00 | 3908.44000 | 3911.00000 | 3905.71000 | 3910.61000 | 21.3390 | 83412.2400 | 3908.90999 2014-03-06 19:02:00 | 3911.00000 | 3911.00000 | 3905.31000 | 3910.62000 | 14.5010 | 56698.4700 | 3909.97000 2014-03-06 19:03:00 | 3910.64000 | 3911.53000 | 3908.96000 | 3911.53000 | 18.1600 | 71020.2900 | 3910.81000 2014-03-06 19:04:00 | 3910.08000 | 3920.00000 | 3909.51000 | 3920.00000 | 8.4990 | 33246.7200 | 3911.84000 2014-03-06 19:05:00 | 3907.81000 | 3913.77000 | 3907.04000 | 3910.05000 | 28.0300 | 109676.7000 | 3912.83000 2014-03-06 19:06:00 | 3910.76000 | 3918.93000 | 3910.05000 | 3917.29000 | 25.7520 | 100784.6200 | 3913.66001 2014-03-06 19:07:00 | 3914.25000 | 3916.49000 | 3913.86000 | 3916.49000 | 4.2750 | 16735.4700 | 3914.72999 2014-03-06 19:08:00 | 3912.46000 | 3919.38000 | 3911.01000 | 3918.05000 | 20.9870 | 82179.5700 | 3915.73998 2014-03-06 19:09:00 | 3914.77000 | 3919.11000 | 3911.07000 | 3914.76000 | 15.5260 | 60782.5500 | 3914.88998 2014-03-06 19:10:00 | 3916.08000 | 3916.17000 | 3911.46000 | 3911.46000 | 20.2160 | 79140.0200 | 3914.71998 2014-03-06 19:11:00 | 3911.86000 | 3916.57000 | 3910.85000 | 3910.85000 | 25.0680 | 98091.0500 | 3912.99999 2014-03-06 19:12:00 | 3911.97000 | 3916.71000 | 3910.92000 | 3911.80000 | 19.6620 | 76940.5300 | 3913.16001 2014-03-06 19:13:00 | 3915.35000 | 3915.35000 | 3915.35000 | 3915.35000 | 15.6100 | 61118.6100 | 3915.35000 2014-03-06 19:14:00 | 3912.66000 | 3915.41000 | 3910.85000 | 3914.27000 | 14.3980 | 56329.9700 | 3912.34999 2014-03-06 19:15:00 | 3917.65000 | 3917.97000 | 3914.22000 | 3917.13000 | 21.7570 | 85210.6200 | 3916.46998 2014-03-06 19:16:00 | 3914.95000 | 3917.98000 | 3914.71000 | 3917.93000 | 9.1800 | 35946.5000 | 3915.74000 2014-03-06 19:17:00 | 3917.45000 | 3918.00000 | 3915.97000 | 3917.92000 | 24.0600 | 94235.1400 | 3916.67000 2014-03-06 19:18:00 | 3917.32000 | 3917.99000 | 3916.53000 | 3917.52000 | 23.5450 | 92231.9100 | 3917.25997 2014-03-06 19:19:00 | 3917.14000 | 3917.17000 | 3916.75000 | 3916.89000 | 29.3160 | 114829.1200 | 3916.93997 2014-03-06 19:20:00 | 3917.23000 | 3917.76000 | 3916.42000 | 3917.16000 | 9.3860 | 36765.9700 | 3917.10999 2014-03-06 19:21:00 | 3916.92000 | 3918.00000 | 3916.35000 | 3918.00000 | 20.3790 | 79830.0700 | 3917.26999 2014-03-06 19:22:00 | 3918.00000 | 3919.86000 | 3918.00000 | 3919.33000 | 19.2360 | 75389.9200 | 3919.20998 2014-03-06 19:23:00 | 3918.87000 | 3919.57000 | 3918.16000 | 3918.16000 | 12.1020 | 47426.6600 | 3918.91001 2014-03-06 19:24:00 | 3918.08000 | 3918.08000 | 3916.99000 | 3918.00000 | 14.5930 | 57171.5700 | 3917.74001 2014-03-06 19:25:00 | 3917.48000 | 3917.97000 | 3916.81000 | 3917.93000 | 21.8870 | 85745.5200 | 3917.64998 2014-03-06 19:26:00 | 3918.05000 | 3918.05000 | 3916.83000 | 3918.05000 | 14.6250 | 57293.4000 | 3917.49998 2014-03-06 19:27:00 | 3918.00000 | 3918.03000 | 3916.87000 | 3917.89000 | 18.0920 | 70876.7300 | 3917.57001 2014-03-06 19:28:00 | 3918.05000 | 3919.34000 | 3918.05000 | 3919.11000 | 18.8700 | 73952.7400 | 3919.06000 2014-03-06 19:29:00 | 3918.57000 | 3918.57000 | 3918.57000 | 3918.57000 | 9.2090 | 36086.1100 | 3918.57000 2014-03-06 19:30:00 | 3919.14000 | 3919.88000 | 3918.13000 | 3918.69000 | 11.3140 | 44341.1800 | 3919.14001 2014-03-06 19:31:00 | 3919.59000 | 3919.59000 | 3919.04000 | 3919.37000 | 9.9900 | 39154.5000 | 3919.37000 2014-03-06 19:32:00 | 3919.87000 | 3919.87000 | 3918.06000 | 3919.60000 | 29.4540 | 115426.3400 | 3918.87003 2014-03-06 19:33:00 | 3919.83000 | 3919.85000 | 3918.28000 | 3918.81000 | 11.1840 | 43833.5400 | 3919.31001 2014-03-06 19:34:00 | 3919.32000 | 3919.32000 | 3918.08000 | 3919.21000 | 23.3640 | 91558.7000 | 3918.79002 2014-03-06 19:35:00 | 3919.73000 | 3919.82000 | 3919.73000 | 3919.82000 | 10.2110 | 40024.4200 | 3919.74000 2014-03-06 19:36:00 | . | . | . | . | . | . | . 2014-03-06 19:37:00 | . | . | . | . | . | . | . 2014-03-06 19:38:00 | . | . | . | . | . | . | . 2014-03-06 19:39:00 | 3919.28000 | 3919.28000 | 3918.08000 | 3918.08000 | 15.8340 | 62040.9000 | 3918.21002 2014-03-06 19:40:00 | 3918.84000 | 3919.77000 | 3918.26000 | 3919.50000 | 15.5440 | 60913.9200 | 3918.81002 2014-03-06 19:41:00 | 3919.50000 | 3919.79000 | 3918.32000 | 3918.32000 | 19.4160 | 76087.8500 | 3918.81998 2014-03-06 19:42:00 | 3918.55000 | 3919.86000 | 3915.95000 | 3917.90000 | 26.4110 | 103502.1600 | 3918.90001 2014-03-06 19:43:00 | 3918.04000 | 3919.50000 | 3916.20000 | 3916.20000 | 18.9480 | 74224.3600 | 3917.26999 2014-03-06 19:44:00 | 3918.18000 | 3919.84000 | 3916.31000 | 3916.31000 | 4.8320 | 18932.2300 | 3918.09000 2014-03-06 19:45:00 | 3918.81000 | 3919.54000 | 3917.30000 | 3917.30000 | 17.3860 | 68129.5200 | 3918.63998 2014-03-06 19:46:00 | 3919.72000 | 3919.84000 | 3916.20000 | 3919.84000 | 27.6080 | 108157.3800 | 3917.60999 2014-03-06 19:47:00 | 3919.84000 | 3919.84000 | 3917.54000 | 3919.47000 | 6.9110 | 27081.2300 | 3918.57000 2014-03-06 19:48:00 | 3918.39000 | 3918.39000 | 3916.37000 | 3916.64000 | 8.8350 | 34609.5400 | 3917.31999 2014-03-06 19:49:00 | 3916.27000 | 3917.44000 | 3916.06000 | 3917.21000 | 4.7000 | 18409.3000 | 3916.87000 2014-03-06 19:50:00 | 3916.57000 | 3917.44000 | 3915.38000 | 3917.44000 | 26.8020 | 104964.5600 | 3916.30001 2014-03-06 19:51:00 | 3917.44000 | 3917.44000 | 3915.16000 | 3916.84000 | 10.1400 | 39702.7300 | 3915.46000 2014-03-06 19:52:00 | 3916.84000 | 3916.84000 | 3915.11000 | 3916.51000 | 19.2610 | 75424.7700 | 3915.93000 2014-03-06 19:53:00 | 3915.40000 | 3916.73000 | 3915.11000 | 3916.47000 | 37.4180 | 146529.7500 | 3916.01998 2014-03-06 19:54:00 | 3915.15000 | 3915.15000 | 3915.15000 | 3915.15000 | 5.8400 | 22864.4800 | 3915.15000 2014-03-06 19:55:00 | 3915.14000 | 3916.46000 | 3915.10000 | 3915.50000 | 11.1190 | 43533.6300 | 3915.25000 2014-03-06 19:56:00 | 3916.84000 | 3916.84000 | 3916.20000 | 3916.84000 | 3.0830 | 12074.7000 | 3916.54000 2014-03-06 19:57:00 | 3916.84000 | 3916.84000 | 3916.84000 | 3916.84000 | 0.2740 | 1073.2100 | 3916.84000 2014-03-06 19:58:00 | 3916.84000 | 3919.86000 | 3916.84000 | 3918.70000 | 8.4000 | 32913.5200 | 3918.28000 2014-03-06 19:59:00 | 3919.35000 | 3919.35000 | 3916.86000 | 3916.86000 | 24.4440 | 95769.7900 | 3917.93002 2014-03-06 20:00:00 | 3916.80000 | 3916.80000 | 3913.56000 | 3916.23000 | 14.4860 | 56725.1400 | 3915.85999 2014-03-06 20:01:00 | 3914.32000 | 3916.37000 | 3913.14000 | 3915.60000 | 29.6310 | 116002.5400 | 3914.90001 2014-03-06 20:02:00 | 3915.23000 | 3916.63000 | 3915.23000 | 3916.63000 | 15.3200 | 59991.5700 | 3915.90000 2014-03-06 20:03:00 | 3916.31000 | 3918.07000 | 3914.84000 | 3918.07000 | 27.3840 | 107216.6700 | 3915.30003 2014-03-06 20:04:00 | 3918.27000 | 3918.82000 | 3918.27000 | 3918.82000 | 14.4960 | 56802.5400 | 3918.49999 2014-03-06 20:05:00 | 3917.32000 | 3921.00000 | 3917.32000 | 3921.00000 | 8.0250 | 31446.8700 | 3918.60999 2014-03-06 20:06:00 | 3921.95000 | 3924.20000 | 3921.02000 | 3923.21000 | 10.6170 | 41653.9400 | 3923.31999 2014-03-06 20:07:00 | 3923.34000 | 3923.34000 | 3923.12000 | 3923.12000 | 18.5740 | 72869.7700 | 3923.21002 2014-03-06 20:08:00 | 3923.76000 | 3924.02000 | 3922.57000 | 3922.57000 | 17.5600 | 68892.2500 | 3923.25000 2014-03-06 20:09:00 | 3922.21000 | 3922.21000 | 3922.21000 | 3922.21000 | 0.6100 | 2392.5500 | 3922.21000 2014-03-06 20:10:00 | 3924.03000 | 3924.03000 | 3922.53000 | 3923.92000 | 28.6160 | 112284.6800 | 3923.83997 2014-03-06 20:11:00 | 3922.49000 | 3926.00000 | 3922.49000 | 3924.69000 | 13.7660 | 54029.9500 | 3924.87999 2014-03-06 20:12:00 | . | . | . | . | . | . | . 2014-03-06 20:13:00 | . | . | . | . | . | . | . 2014-03-06 20:14:00 | 3925.85000 | 3925.85000 | 3923.13000 | 3924.23000 | 37.1290 | 145691.1000 | 3923.91999 2014-03-06 20:15:00 | 3924.16000 | 3925.81000 | 3923.14000 | 3925.81000 | 19.2750 | 75641.2500 | 3924.32002 2014-03-06 20:16:00 | 3925.22000 | 3925.79000 | 3923.05000 | 3925.24000 | 32.8900 | 129088.0300 | 3924.84000 2014-03-06 20:17:00 | 3925.32000 | 3925.82000 | 3924.13000 | 3925.82000 | 25.1710 | 98804.0100 | 3925.31001 2014-03-06 20:18:00 | 3924.78000 | 3925.88000 | 3924.08000 | 3925.63000 | 38.7550 | 152120.2200 | 3925.17995 2014-03-06 20:19:00 | 3924.96000 | 3925.92000 | 3924.12000 | 3925.92000 | 10.8520 | 42595.7200 | 3925.15001 2014-03-06 20:20:00 | 3925.92000 | 3925.92000 | 3925.92000 | 3925.92000 | 0.1600 | 628.1500 | 3925.92000 2014-03-06 20:21:00 | 3926.00000 | 3926.00000 | 3925.99000 | 3925.99000 | 2.6000 | 10207.6000 | 3926.00000 2014-03-06 20:22:00 | 3925.99000 | 3927.00000 | 3925.99000 | 3927.00000 | 2.8620 | 11236.8600 | 3926.23000 2014-03-06 20:23:00 | 3927.00000 | 3928.00000 | 3926.63000 | 3927.97000 | 9.4950 | 37287.7000 | 3927.09001 2014-03-06 20:24:00 | 3927.38000 | 3928.00000 | 3926.61000 | 3926.61000 | 9.8440 | 38659.9200 | 3927.26001 2014-03-06 20:25:00 | 3927.86000 | 3927.88000 | 3926.61000 | 3927.14000 | 11.0970 | 43579.3600 | 3927.12999 2014-03-06 20:26:00 | 3926.92000 | 3927.93000 | 3926.80000 | 3927.40000 | 19.8320 | 77883.9800 | 3927.19001 2014-03-06 20:27:00 | 3928.00000 | 3928.00000 | 3927.40000 | 3927.40000 | 0.5470 | 2148.5900 | 3927.96000 2014-03-06 20:28:00 | 3927.50000 | 3927.50000 | 3927.50000 | 3927.50000 | 0.3000 | 1178.2500 | 3927.50000 2014-03-06 20:29:00 | . | . | . | . | . | . | . 2014-03-06 20:30:00 | 3928.00000 | 3931.00000 | 3927.79000 | 3928.01000 | 11.1470 | 43800.9300 | 3929.38999 2014-03-06 20:31:00 | 3928.95000 | 3931.98000 | 3927.66000 | 3930.54000 | 23.4680 | 92201.6100 | 3928.81999 2014-03-06 20:32:00 | 3930.62000 | 3931.89000 | 3927.83000 | 3929.00000 | 13.5270 | 53152.7800 | 3929.37999 2014-03-06 20:33:00 | 3927.88000 | 3929.02000 | 3927.82000 | 3928.75000 | 21.3110 | 83727.6800 | 3928.85001 2014-03-06 20:34:00 | 3930.34000 | 3931.94000 | 3927.83000 | 3929.76000 | 48.4700 | 190491.0200 | 3930.08000 2014-03-06 20:35:00 | 3931.73000 | 3931.80000 | 3928.48000 | 3929.81000 | 10.7950 | 42428.2600 | 3930.35999 2014-03-06 20:36:00 | 3929.63000 | 3931.46000 | 3928.91000 | 3929.65000 | 10.1660 | 39954.3200 | 3930.18999 2014-03-06 20:37:00 | 3929.53000 | 3929.53000 | 3927.82000 | 3927.82000 | 0.4170 | 1637.9400 | 3927.93000 2014-03-06 20:38:00 | 3928.72000 | 3931.02000 | 3927.82000 | 3928.23000 | 26.7540 | 105104.0700 | 3928.54003 2014-03-06 20:39:00 | 3927.92000 | 3928.92000 | 3927.82000 | 3928.92000 | 18.5550 | 72892.5800 | 3928.45998 2014-03-06 20:40:00 | 3928.95000 | 3931.00000 | 3927.82000 | 3930.79000 | 21.0410 | 82704.9300 | 3930.66001 2014-03-06 20:41:00 | 3930.26000 | 3930.78000 | 3927.97000 | 3927.97000 | 11.7800 | 46290.1800 | 3929.56000 2014-03-06 20:42:00 | 3927.97000 | 3931.99000 | 3927.82000 | 3931.69000 | 6.5240 | 25641.6200 | 3930.35001 2014-03-06 20:43:00 | 3930.18000 | 3931.84000 | 3927.87000 | 3930.72000 | 36.9190 | 145074.9900 | 3929.54999 2014-03-06 20:44:00 | 3928.86000 | 3931.98000 | 3928.19000 | 3931.31000 | 16.7250 | 65721.6400 | 3929.53998 2014-03-06 20:45:00 | 3930.55000 | 3931.98000 | 3928.95000 | 3930.05000 | 18.3030 | 71942.3400 | 3930.63001 2014-03-06 20:46:00 | 3930.87000 | 3931.98000 | 3928.97000 | 3931.03000 | 24.6300 | 96811.5100 | 3930.63000 2014-03-06 20:47:00 | 3929.35000 | 3931.83000 | 3929.16000 | 3929.96000 | 28.0320 | 110186.7400 | 3930.75001 2014-03-06 20:48:00 | 3931.33000 | 3931.88000 | 3930.02000 | 3930.10000 | 5.7090 | 22443.8900 | 3931.32000 2014-03-06 20:49:00 | 3931.00000 | 3931.95000 | 3930.01000 | 3930.64000 | 29.7580 | 116965.3300 | 3930.54998 2014-03-06 20:50:00 | 3931.21000 | 3931.98000 | 3928.02000 | 3929.13000 | 14.8880 | 58514.9800 | 3930.34999 2014-03-06 20:51:00 | 3929.91000 | 3929.91000 | 3927.82000 | 3927.82000 | 15.0290 | 59037.3400 | 3928.23000 2014-03-06 20:52:00 | 3927.82000 | 3928.38000 | 3927.82000 | 3928.38000 | 0.5100 | 2003.4700 | 3928.37000 2014-03-06 20:53:00 | . | . | . | . | . | . | . 2014-03-06 20:54:00 | 3928.38000 | 3928.38000 | 3928.38000 | 3928.38000 | 0.8180 | 3213.4100 | 3928.38000 2014-03-06 20:55:00 | 3928.38000 | 3928.38000 | 3928.38000 | 3928.38000 | 3.3250 | 13061.8600 | 3928.38000 2014-03-06 20:56:00 | 3928.38000 | 3928.38000 | 3928.38000 | 3928.38000 | 0.2000 | 785.6800 | 3928.38000 2014-03-06 20:57:00 | 3928.38000 | 3928.38000 | 3928.38000 | 3928.38000 | 0.0380 | 149.2800 | 3928.38000 2014-03-06 20:58:00 | 3931.50000 | 3931.85000 | 3928.49000 | 3930.92000 | 17.7150 | 69631.6200 | 3930.65998 2014-03-06 20:59:00 | 3930.25000 | 3931.85000 | 3929.66000 | 3929.66000 | 13.9560 | 54846.3700 | 3929.94999 2014-03-06 21:00:00 | 3931.47000 | 3931.85000 | 3929.42000 | 3929.44000 | 20.2720 | 79683.2600 | 3930.71001 2014-03-06 21:01:00 | 3931.88000 | 3931.90000 | 3928.58000 | 3930.68000 | 19.7660 | 77689.1200 | 3930.43998 2014-03-06 21:02:00 | 3929.93000 | 3932.00000 | 3929.70000 | 3932.00000 | 12.5130 | 49191.8200 | 3931.26001 2014-03-06 21:03:00 | 3931.11000 | 3932.01000 | 3930.99000 | 3931.47000 | 44.9350 | 176663.4700 | 3931.52994 2014-03-06 21:04:00 | 3931.66000 | 3932.07000 | 3931.07000 | 3931.07000 | 14.8520 | 58391.4400 | 3931.55001 2014-03-06 21:05:00 | 3931.14000 | 3932.04000 | 3931.14000 | 3932.04000 | 43.8040 | 172226.3800 | 3931.75004 2014-03-06 21:06:00 | 3931.11000 | 3932.01000 | 3931.01000 | 3931.16000 | 18.0380 | 70913.7200 | 3931.34999 2014-03-06 21:07:00 | 3931.02000 | 3931.80000 | 3931.02000 | 3931.05000 | 9.5750 | 37645.4500 | 3931.64001 2014-03-06 21:08:00 | 3931.19000 | 3932.20000 | 3931.14000 | 3931.71000 | 32.8500 | 129150.3700 | 3931.52000 2014-03-06 21:09:00 | 3931.08000 | 3931.98000 | 3930.99000 | 3931.73000 | 15.4800 | 60855.3000 | 3931.22000 2014-03-06 21:10:00 | 3931.42000 | 3931.95000 | 3931.00000 | 3931.19000 | 24.1920 | 95115.1000 | 3931.68001 2014-03-06 21:11:00 | . | . | . | . | . | . | . 2014-03-06 21:12:00 | . | . | . | . | . | . | . 2014-03-06 21:13:00 | . | . | . | . | . | . | . 2014-03-06 21:14:00 | 3931.59000 | 3931.59000 | 3931.59000 | 3931.59000 | 4.6200 | 18163.9500 | 3931.59000 2014-03-06 21:15:00 | 3931.59000 | 3931.59000 | 3930.09000 | 3931.20000 | 20.3760 | 80095.6800 | 3930.87998 2014-03-06 21:16:00 | 3931.08000 | 3931.08000 | 3930.04000 | 3930.22000 | 11.1870 | 43972.7200 | 3930.69999 2014-03-06 21:17:00 | 3931.19000 | 3931.56000 | 3930.11000 | 3930.21000 | 20.3270 | 79907.6600 | 3931.10998 2014-03-06 21:18:00 | 3931.42000 | 3931.42000 | 3930.05000 | 3930.87000 | 10.7030 | 42067.7900 | 3930.47001 2014-03-06 21:19:00 | 3930.15000 | 3931.58000 | 3930.15000 | 3931.58000 | 21.5030 | 84523.8600 | 3930.79002 2014-03-06 21:20:00 | 3931.58000 | 3931.58000 | 3931.58000 | 3931.58000 | 0.6080 | 2390.4000 | 3931.58000 2014-03-06 21:21:00 | 3930.00000 | 3930.00000 | 3930.00000 | 3930.00000 | 0.5300 | 2082.9000 | 3930.00000 2014-03-06 21:22:00 | 3930.00000 | 3930.00000 | 3928.01000 | 3929.52000 | 27.6180 | 108517.6000 | 3929.22999 2014-03-06 21:23:00 | 3928.53000 | 3930.00000 | 3928.17000 | 3928.56000 | 15.6960 | 61666.8300 | 3928.81998 2014-03-06 21:24:00 | 3928.81000 | 3929.68000 | 3928.02000 | 3929.68000 | 44.2201 | 173737.5000 | 3928.93000 2014-03-06 21:25:00 | 3930.00000 | 3930.00000 | 3928.07000 | 3928.44000 | 15.0650 | 59196.5600 | 3929.40998 2014-03-06 21:26:00 | 3929.33000 | 3929.84000 | 3927.82000 | 3928.02000 | 24.0180 | 94373.6000 | 3929.28999 2014-03-06 21:27:00 | 3928.94000 | 3929.99000 | 3927.88000 | 3929.99000 | 26.5910 | 104470.0700 | 3928.78001 2014-03-06 21:28:00 | 3929.22000 | 3929.88000 | 3927.82000 | 3927.84000 | 49.0050 | 192553.2300 | 3929.25994 2014-03-06 21:29:00 | 3927.82000 | 3929.50000 | 3923.02000 | 3925.40000 | 17.2520 | 67747.1100 | 3926.91001 2014-03-06 21:30:00 | 3925.05000 | 3928.52000 | 3923.01000 | 3923.01000 | 26.4900 | 103997.9700 | 3925.93000 2014-03-06 21:31:00 | 3923.00000 | 3930.51000 | 3923.00000 | 3930.51000 | 15.7880 | 61962.4500 | 3924.65999 2014-03-06 21:32:00 | 3929.56000 | 3930.37000 | 3923.21000 | 3924.09000 | 12.7510 | 50058.8200 | 3925.87000 2014-03-06 21:33:00 | 3929.25000 | 3930.35000 | 3923.61000 | 3928.21000 | 15.1320 | 59424.9500 | 3927.10001 2014-03-06 21:34:00 | 3928.81000 | 3930.51000 | 3924.04000 | 3924.38000 | 21.3320 | 83757.4500 | 3926.38001 2014-03-06 21:35:00 | 3925.64000 | 3929.82000 | 3924.31000 | 3924.36000 | 23.7470 | 93223.9100 | 3925.70998 2014-03-06 21:36:00 | 3925.34000 | 3930.33000 | 3924.33000 | 3926.76000 | 49.6620 | 195076.9200 | 3928.09003 2014-03-06 21:37:00 | 3927.94000 | 3929.83000 | 3927.94000 | 3929.52000 | 9.7170 | 38178.5900 | 3929.04999 2014-03-06 21:38:00 | 3927.81000 | 3930.37000 | 3923.07000 | 3929.15000 | 19.9370 | 78307.2500 | 3927.73998 2014-03-06 21:39:00 | 3927.28000 | 3929.36000 | 3924.54000 | 3928.70000 | 59.9399 | 235366.1100 | 3926.70000 2014-03-06 21:40:00 | 3924.04000 | 3929.35000 | 3923.58000 | 3923.58000 | 13.9570 | 54784.3400 | 3925.21999 2014-03-06 21:41:00 | 3927.39000 | 3930.43000 | 3924.19000 | 3929.99000 | 13.1060 | 51495.8500 | 3929.17999 2014-03-06 21:42:00 | 3927.57000 | 3932.22000 | 3923.97000 | 3932.22000 | 14.8930 | 58495.4400 | 3927.71001 2014-03-06 21:43:00 | 3925.73000 | 3930.90000 | 3923.49000 | 3929.72000 | 30.4580 | 119656.6700 | 3928.57998 2014-03-06 21:44:00 | 3927.33000 | 3929.31000 | 3924.39000 | 3925.34000 | 34.2930 | 134675.5500 | 3927.20003 2014-03-06 21:45:00 | 3923.98000 | 3930.52000 | 3923.31000 | 3923.35000 | 56.4190 | 221505.5100 | 3926.07999 2014-03-06 21:46:00 | 3928.46000 | 3930.05000 | 3923.93000 | 3927.46000 | 29.8190 | 117144.1300 | 3928.50999 2014-03-06 21:47:00 | 3925.47000 | 3929.96000 | 3924.19000 | 3929.96000 | 11.4780 | 45084.8200 | 3927.92999 2014-03-06 21:48:00 | 3928.62000 | 3928.62000 | 3925.80000 | 3927.10000 | 20.4080 | 80161.6100 | 3927.94999 2014-03-06 21:49:00 | 3926.87000 | 3928.84000 | 3925.93000 | 3928.84000 | 16.2530 | 63839.7500 | 3927.87001 2014-03-06 21:50:00 | 3928.47000 | 3930.96000 | 3927.16000 | 3927.16000 | 19.7040 | 77401.9700 | 3928.24002 2014-03-06 21:51:00 | 3925.96000 | 3928.04000 | 3925.76000 | 3926.35000 | 12.4470 | 48877.6500 | 3926.85999 2014-03-06 21:52:00 | 3925.75000 | 3926.09000 | 3925.75000 | 3926.09000 | 0.3380 | 1326.9200 | 3925.79000 2014-03-06 21:53:00 | 3925.93000 | 3931.61000 | 3925.93000 | 3930.27000 | 23.3920 | 91916.3700 | 3929.39001 2014-03-06 21:54:00 | 3926.80000 | 3929.51000 | 3926.16000 | 3929.51000 | 7.9940 | 31395.1900 | 3927.34001 2014-03-06 21:55:00 | 3926.74000 | 3931.12000 | 3923.00000 | 3926.88000 | 17.6440 | 69282.4300 | 3926.68002 2014-03-06 21:56:00 | 3929.00000 | 3929.43000 | 3925.93000 | 3928.32000 | 26.9600 | 105915.5900 | 3928.62000 2014-03-06 21:57:00 | 3925.00000 | 3929.74000 | 3923.10000 | 3925.85000 | 20.1220 | 79012.6200 | 3926.68001 2014-03-06 21:58:00 | 3925.64000 | 3929.89000 | 3925.13000 | 3928.43000 | 26.3480 | 103453.9600 | 3926.43999 2014-03-06 21:59:00 | 3926.99000 | 3928.89000 | 3925.72000 | 3927.95000 | 30.1420 | 118395.1100 | 3927.91002 2014-03-06 22:00:00 | 3927.58000 | 3929.47000 | 3925.00000 | 3925.22000 | 45.3970 | 178256.5800 | 3926.61996 2014-03-06 22:01:00 | 3928.46000 | 3929.89000 | 3925.00000 | 3928.83000 | 13.3070 | 52250.4400 | 3926.53999 2014-03-06 22:02:00 | 3925.59000 | 3928.78000 | 3925.59000 | 3926.76000 | 44.9680 | 176600.4000 | 3927.24998 2014-03-06 22:03:00 | 3927.09000 | 3927.45000 | 3926.06000 | 3926.76000 | 28.6900 | 112656.8700 | 3926.69000 2014-03-06 22:04:00 | 3927.09000 | 3927.50000 | 3926.04000 | 3927.34000 | 22.3930 | 87931.3600 | 3926.73002 2014-03-06 22:05:00 | 3926.61000 | 3930.00000 | 3926.33000 | 3928.83000 | 12.4090 | 48725.6500 | 3926.64000 2014-03-06 22:06:00 | 3927.26000 | 3930.00000 | 3926.14000 | 3927.21000 | 37.2960 | 146468.2200 | 3927.17996 2014-03-06 22:07:00 | 3927.44000 | 3932.20000 | 3926.91000 | 3931.83000 | 48.6590 | 191170.5300 | 3928.77999 2014-03-06 22:08:00 | 3929.63000 | 3932.20000 | 3928.01000 | 3932.19000 | 17.7930 | 69929.3200 | 3930.16001 2014-03-06 22:09:00 | 3930.43000 | 3932.19000 | 3929.19000 | 3932.00000 | 28.2330 | 110956.6700 | 3930.03002 2014-03-06 22:10:00 | 3932.23000 | 3932.23000 | 3932.23000 | 3932.23000 | 0.0710 | 279.1900 | 3932.23000 2014-03-06 22:11:00 | 3932.23000 | 3936.00000 | 3932.23000 | 3934.67000 | 0.4410 | 1734.8700 | 3933.93000 2014-03-06 22:12:00 | 3935.76000 | 3935.99000 | 3934.01000 | 3934.65000 | 44.2800 | 174255.8600 | 3935.32000 2014-03-06 22:13:00 | 3933.38000 | 3936.00000 | 3927.30000 | 3933.65000 | 23.7840 | 93560.7000 | 3933.77002 2014-03-06 22:14:00 | 3931.07000 | 3935.34000 | 3925.34000 | 3934.02000 | 26.7980 | 105336.1100 | 3930.74999 2014-03-06 22:15:00 | 3931.25000 | 3934.02000 | 3929.06000 | 3932.75000 | 43.6910 | 171744.5100 | 3930.89001 2014-03-06 22:16:00 | 3935.67000 | 3935.96000 | 3932.85000 | 3934.00000 | 13.8290 | 54410.8300 | 3934.55000 2014-03-06 22:17:00 | 3928.37000 | 3936.50000 | 3928.37000 | 3936.50000 | 43.1900 | 169930.1600 | 3934.48000 2014-03-06 22:18:00 | 3936.87000 | 3939.68000 | 3936.87000 | 3939.67000 | 2.4530 | 9662.5800 | 3939.09000 2014-03-06 22:19:00 | 3939.67000 | 3939.68000 | 3939.04000 | 3939.04000 | 7.4830 | 29476.0900 | 3939.07001 2014-03-06 22:20:00 | 3936.78000 | 3939.20000 | 3936.39000 | 3937.29000 | 11.8040 | 46482.7100 | 3937.88001 2014-03-06 22:21:00 | 3936.36000 | 3939.01000 | 3936.36000 | 3937.51000 | 19.2080 | 75649.4800 | 3938.43999 2014-03-06 22:22:00 | 3939.05000 | 3939.39000 | 3936.34000 | 3937.27000 | 48.9209 | 192639.4200 | 3937.77001 2014-03-06 22:23:00 | 3936.16000 | 3938.56000 | 3936.00000 | 3938.56000 | 16.8360 | 66277.1900 | 3936.63998 2014-03-06 22:24:00 | 3936.00000 | 3940.60000 | 3936.00000 | 3937.77000 | 20.2310 | 79698.6600 | 3939.43001 2014-03-06 22:25:00 | 3937.83000 | 3940.37000 | 3937.83000 | 3939.88000 | 18.0980 | 71300.2900 | 3939.67999 2014-03-06 22:26:00 | 3939.88000 | 3941.31000 | 3939.88000 | 3940.19000 | 7.7920 | 30701.2400 | 3940.10000 2014-03-06 22:27:00 | 3937.76000 | 3938.94000 | 3937.76000 | 3938.81000 | 6.9990 | 27560.6300 | 3937.80000 2014-03-06 22:28:00 | 3940.69000 | 3940.95000 | 3937.77000 | 3938.89000 | 34.3920 | 135483.4400 | 3939.39002 2014-03-06 22:29:00 | 3941.12000 | 3941.16000 | 3938.30000 | 3940.71000 | 23.0830 | 90940.8300 | 3939.73002 2014-03-06 22:30:00 | 3940.56000 | 3940.95000 | 3938.11000 | 3938.83000 | 14.9980 | 59084.7100 | 3939.50999 2014-03-06 22:31:00 | 3938.31000 | 3941.06000 | 3938.31000 | 3939.00000 | 20.0220 | 78887.8400 | 3940.06001 2014-03-06 22:32:00 | . | . | . | . | . | . | . 2014-03-06 22:33:00 | 3940.00000 | 3942.01000 | 3940.00000 | 3940.33000 | 25.5800 | 100804.5100 | 3940.75000 2014-03-06 22:34:00 | 3939.48000 | 3941.89000 | 3939.01000 | 3941.80000 | 38.9090 | 153324.4400 | 3940.58999 2014-03-06 22:35:00 | 3939.60000 | 3939.60000 | 3939.00000 | 3939.58000 | 2.6100 | 10281.3300 | 3939.21000 2014-03-06 22:36:00 | 3939.60000 | 3939.60000 | 3939.45000 | 3939.45000 | 0.2370 | 933.6600 | 3939.51000 2014-03-06 22:37:00 | 3940.32000 | 3941.92000 | 3939.49000 | 3941.92000 | 21.2820 | 83865.0000 | 3940.65001 2014-03-06 22:38:00 | 3941.92000 | 3942.01000 | 3939.44000 | 3939.90000 | 16.8230 | 66286.8100 | 3940.25001 2014-03-06 22:39:00 | 3941.19000 | 3941.72000 | 3939.60000 | 3941.68000 | 51.6120 | 203405.9900 | 3941.06003 2014-03-06 22:40:00 | 3940.95000 | 3942.01000 | 3939.46000 | 3942.01000 | 20.4470 | 80573.2600 | 3940.58998 2014-03-06 22:41:00 | 3940.96000 | 3941.68000 | 3939.54000 | 3940.37000 | 20.0120 | 78858.5100 | 3940.56001 2014-03-06 22:42:00 | 3940.35000 | 3941.00000 | 3939.44000 | 3941.00000 | 20.4070 | 80407.3800 | 3940.18998 2014-03-06 22:43:00 | 3941.00000 | 3943.99000 | 3940.99000 | 3942.82000 | 21.3710 | 84254.9500 | 3942.49001 2014-03-06 22:44:00 | 3943.91000 | 3943.99000 | 3941.31000 | 3941.74000 | 27.7880 | 109555.0500 | 3942.52999 2014-03-06 22:45:00 | 3943.00000 | 3943.34000 | 3940.01000 | 3940.63000 | 34.7580 | 137011.1100 | 3941.85998 2014-03-06 22:46:00 | 3941.10000 | 3941.10000 | 3941.10000 | 3941.10000 | 0.0450 | 177.3500 | 3941.10000 2014-03-06 22:47:00 | 3940.31000 | 3944.00000 | 3940.31000 | 3941.90000 | 24.0540 | 94814.7700 | 3941.75002 2014-03-06 22:48:00 | 3942.20000 | 3942.20000 | 3940.59000 | 3941.68000 | 4.0430 | 15935.5500 | 3941.52000 2014-03-06 22:49:00 | 3942.01000 | 3945.00000 | 3940.40000 | 3942.02000 | 22.1880 | 87453.6000 | 3941.47999 2014-03-06 22:50:00 | 3942.00000 | 3944.00000 | 3942.00000 | 3943.99000 | 26.4490 | 104278.4300 | 3942.61999 2014-03-06 22:51:00 | 3943.91000 | 3950.00000 | 3942.01000 | 3946.23000 | 34.7870 | 137196.3300 | 3943.89997 2014-03-06 22:52:00 | 3942.71000 | 3946.48000 | 3942.00000 | 3942.71000 | 7.5360 | 29713.0600 | 3942.81999 2014-03-06 22:53:00 | 3943.28000 | 3945.43000 | 3942.00000 | 3942.00000 | 29.6030 | 116776.2800 | 3944.74002 2014-03-06 22:54:00 | 3942.53000 | 3944.71000 | 3942.11000 | 3944.20000 | 39.2480 | 154771.4900 | 3943.41998 2014-03-06 22:55:00 | 3944.74000 | 3944.84000 | 3942.22000 | 3943.65000 | 39.1610 | 154417.3100 | 3943.14001 2014-03-06 22:56:00 | 3944.48000 | 3944.73000 | 3942.28000 | 3944.03000 | 34.5030 | 136058.9200 | 3943.39003 2014-03-06 22:57:00 | 3942.10000 | 3944.63000 | 3942.10000 | 3942.66000 | 28.4530 | 112213.3800 | 3943.82002 2014-03-06 22:58:00 | 3944.26000 | 3944.84000 | 3942.00000 | 3943.00000 | 48.4150 | 190932.8800 | 3943.66994 2014-03-06 22:59:00 | 3942.00000 | 3943.00000 | 3940.30000 | 3941.49000 | 25.3270 | 99821.6100 | 3941.30998 2014-03-06 23:00:00 | 3941.48000 | 3941.94000 | 3939.00000 | 3939.89000 | 19.9010 | 78431.6200 | 3941.09001 2014-03-06 23:01:00 | 3939.00000 | 3939.86000 | 3939.00000 | 3939.02000 | 4.2610 | 16784.7400 | 3939.15000 2014-03-06 23:02:00 | 3939.00000 | 3939.90000 | 3933.36000 | 3938.87000 | 19.6720 | 77469.4700 | 3938.06001 2014-03-06 23:03:00 | 3933.47000 | 3939.82000 | 3930.96000 | 3936.50000 | 52.9650 | 208513.2700 | 3936.80993 2014-03-06 23:04:00 | 3935.04000 | 3937.97000 | 3929.72000 | 3931.70000 | 28.9050 | 113647.6900 | 3931.76996 2014-03-06 23:05:00 | 3930.72000 | 3930.72000 | 3928.01000 | 3928.83000 | 20.1060 | 78999.2400 | 3929.13998 2014-03-06 23:06:00 | 3928.84000 | 3940.02000 | 3928.84000 | 3940.02000 | 21.6590 | 85140.3100 | 3930.93999 2014-03-06 23:07:00 | 3940.00000 | 3940.02000 | 3934.21000 | 3934.31000 | 26.2470 | 103312.9700 | 3936.17998 2014-03-06 23:08:00 | 3934.31000 | 3934.52000 | 3932.06000 | 3934.13000 | 21.9740 | 86434.6400 | 3933.50002 2014-03-06 23:09:00 | 3932.34000 | 3934.83000 | 3931.45000 | 3931.98000 | 34.2880 | 134837.2500 | 3932.48998 2014-03-06 23:10:00 | 3931.38000 | 3935.28000 | 3930.01000 | 3933.18000 | 38.1850 | 150147.7300 | 3932.10995 2014-03-06 23:11:00 | 3931.00000 | 3934.23000 | 3928.00000 | 3928.01000 | 15.3910 | 60522.9200 | 3932.36000 2014-03-06 23:12:00 | 3928.01000 | 3928.01000 | 3927.99999 | 3928.00000 | 15.3270 | 60204.4600 | 3927.99999 2014-03-06 23:13:00 | 3928.00000 | 3928.00000 | 3923.00000 | 3923.00000 | 15.7460 | 61817.5600 | 3925.91998 2014-03-06 23:14:00 | 3922.96000 | 3927.99000 | 3906.74000 | 3921.37000 | 17.1160 | 67064.7300 | 3918.24998 2014-03-06 23:15:00 | 3921.37000 | 3945.00000 | 3921.37000 | 3928.40000 | 46.6470 | 183266.3800 | 3928.78996 2014-03-06 23:16:00 | 3936.39000 | 3936.39000 | 3928.09000 | 3928.40000 | 2.4020 | 9441.5800 | 3930.72000 2014-03-06 23:17:00 | 3928.40000 | 3936.24000 | 3928.40000 | 3935.19000 | 40.0320 | 157394.3600 | 3931.71002 2014-03-06 23:18:00 | 3935.54000 | 3936.28000 | 3931.55000 | 3933.93000 | 49.3070 | 193989.4800 | 3934.31996 2014-03-06 23:19:00 | 3932.57000 | 3939.00000 | 3931.36000 | 3931.61000 | 36.0180 | 141676.5700 | 3933.48998 2014-03-06 23:20:00 | 3932.45000 | 3935.93000 | 3931.74000 | 3934.53000 | 67.9521 | 267308.4800 | 3933.78004 2014-03-06 23:21:00 | 3934.02000 | 3935.86000 | 3931.67000 | 3933.34000 | 34.1200 | 134221.6700 | 3933.81000 2014-03-06 23:22:00 | 3931.80000 | 3933.00000 | 3931.79000 | 3932.00000 | 5.7760 | 22712.0000 | 3932.12999 2014-03-06 23:23:00 | 3931.60000 | 3932.92000 | 3931.60000 | 3932.10000 | 66.5080 | 261542.6800 | 3932.49997 2014-03-06 23:24:00 | 3932.54000 | 3932.97000 | 3931.61000 | 3932.83000 | 42.6060 | 167535.3200 | 3932.19996 2014-03-06 23:25:00 | 3931.61000 | 3932.00000 | 3931.61000 | 3932.00000 | 1.0310 | 4053.8500 | 3931.96000 2014-03-06 23:26:00 | . | . | . | . | . | . | . 2014-03-06 23:27:00 | 3932.00000 | 3935.11000 | 3931.99000 | 3933.01000 | 42.9500 | 168939.5300 | 3933.40000 2014-03-06 23:28:00 | 3933.01000 | 3933.01000 | 3931.45000 | 3932.83000 | 10.4020 | 40907.5300 | 3932.66001 2014-03-06 23:29:00 | 3932.43000 | 3932.83000 | 3930.00000 | 3930.00000 | 26.3640 | 103655.6000 | 3931.71003 2014-03-06 23:30:00 | 3930.00000 | 3931.00000 | 3929.31000 | 3930.12000 | 9.4830 | 37268.1100 | 3929.99001 2014-03-06 23:31:00 | 3929.44000 | 3930.84000 | 3929.03000 | 3930.00000 | 22.5610 | 88665.2200 | 3930.02001 2014-03-06 23:32:00 | 3929.14000 | 3929.14000 | 3928.98000 | 3928.98000 | 1.2050 | 4734.5200 | 3929.06000 2014-03-06 23:33:00 | 3929.00000 | 3930.00000 | 3928.60000 | 3928.60000 | 0.6950 | 2730.8400 | 3929.26000 2014-03-06 23:34:00 | 3928.60000 | 3930.00000 | 3927.80000 | 3930.00000 | 5.5730 | 21893.3500 | 3928.47000 2014-03-06 23:35:00 | 3931.00000 | 3939.01000 | 3930.00000 | 3933.14000 | 39.5620 | 155689.9500 | 3935.34002 2014-03-06 23:36:00 | 3935.27000 | 3938.21000 | 3935.03000 | 3938.21000 | 23.2470 | 91522.9600 | 3936.97998 2014-03-06 23:37:00 | 3939.11000 | 3939.33000 | 3932.47000 | 3936.63000 | 22.3280 | 87917.2500 | 3937.52999 2014-03-06 23:38:00 | 3935.48000 | 3936.85000 | 3932.34000 | 3933.06000 | 29.9820 | 117935.0900 | 3933.53002 2014-03-06 23:39:00 | 3932.42000 | 3935.00000 | 3932.41000 | 3934.24000 | 5.9340 | 23344.3900 | 3934.01001 2014-03-06 23:40:00 | 3935.16000 | 3936.80000 | 3934.03000 | 3935.31000 | 51.2730 | 201775.6400 | 3935.32004 2014-03-06 23:41:00 | 3935.31000 | 3936.85000 | 3935.00000 | 3936.20000 | 17.0960 | 67295.0400 | 3936.29998 2014-03-06 23:42:00 | 3936.32000 | 3936.91000 | 3934.63000 | 3934.63000 | 36.9600 | 145461.5300 | 3935.65000 2014-03-06 23:43:00 | 3934.44000 | 3936.28000 | 3934.19000 | 3935.43000 | 37.9840 | 149468.1800 | 3935.03004 2014-03-06 23:44:00 | 3936.94000 | 3939.16000 | 3936.94000 | 3938.90000 | 14.1930 | 55895.0100 | 3938.21001 2014-03-06 23:45:00 | 3938.99000 | 3939.99000 | 3934.05000 | 3934.05000 | 16.7830 | 66101.9000 | 3938.62001 2014-03-06 23:46:00 | 3934.60000 | 3939.96000 | 3934.60000 | 3939.96000 | 47.9029 | 188646.1000 | 3938.09004 2014-03-06 23:47:00 | 3940.00000 | 3940.16000 | 3936.11000 | 3937.00000 | 20.6050 | 81166.1400 | 3939.14997 2014-03-06 23:48:00 | 3934.20000 | 3940.13000 | 3927.50000 | 3940.00000 | 56.1500 | 220950.7900 | 3935.01000 2014-03-06 23:49:00 | 3938.07000 | 3942.99000 | 3937.20000 | 3942.96000 | 16.7100 | 65824.9000 | 3939.25000 2014-03-06 23:50:00 | 3942.54000 | 3943.16000 | 3940.04000 | 3942.81000 | 25.9870 | 102445.9000 | 3942.19998 2014-03-06 23:51:00 | 3942.31000 | 3943.99000 | 3940.27000 | 3943.99000 | 29.6800 | 117027.4800 | 3942.97000 2014-03-06 23:52:00 | 3943.99000 | 3944.00000 | 3940.11000 | 3943.53000 | 23.6390 | 93199.5200 | 3942.61999 2014-03-06 23:53:00 | 3942.27000 | 3942.85000 | 3940.41000 | 3942.02000 | 41.1260 | 162128.4200 | 3942.23996 2014-03-06 23:54:00 | 3941.41000 | 3942.87000 | 3941.00000 | 3941.00000 | 6.7970 | 26792.9500 | 3941.87999 2014-03-06 23:55:00 | 3940.99000 | 3942.28000 | 3940.99000 | 3941.00000 | 10.1960 | 40186.1700 | 3941.36999 2014-03-06 23:56:00 | 3941.01000 | 3942.76000 | 3941.01000 | 3942.76000 | 17.8750 | 70470.4500 | 3942.39998 2014-03-06 23:57:00 | 3943.00000 | 3950.00000 | 3942.77000 | 3948.67000 | 42.2120 | 166589.7100 | 3946.50002 2014-03-06 23:58:00 | 3949.91000 | 3949.91000 | 3945.38000 | 3946.17000 | 38.3840 | 151541.0600 | 3948.03004 2014-03-06 23:59:00 | 3946.20000 | 3948.99000 | 3946.20000 | 3948.99000 | 40.7200 | 160762.6600 | 3948.00000 2014-03-07 00:00:00 | 3948.24000 | 3950.00000 | 3947.23000 | 3947.36000 | 51.0160 | 201455.9900 | 3948.87995 2014-03-07 00:01:00 | 3947.22000 | 3947.22000 | 3946.00000 | 3946.85000 | 5.0540 | 19948.5400 | 3947.08001 2014-03-07 00:02:00 | . | . | . | . | . | . | . 2014-03-07 00:03:00 | 3947.29000 | 3954.65000 | 3946.00000 | 3950.02000 | 47.3291 | 186982.4300 | 3950.68999 2014-03-07 00:04:00 | 3950.01000 | 3950.01000 | 3946.01000 | 3949.21000 | 74.0070 | 292202.6400 | 3948.30994 2014-03-07 00:05:00 | 3946.00000 | 3949.95000 | 3946.00000 | 3949.95000 | 62.8760 | 248245.6600 | 3948.17994 2014-03-07 00:06:00 | 3949.98000 | 3949.98000 | 3945.01000 | 3945.78000 | 60.4290 | 238545.9000 | 3947.53998 2014-03-07 00:07:00 | 3944.94000 | 3945.71000 | 3943.75000 | 3943.75000 | 11.9690 | 47217.4300 | 3944.98000 2014-03-07 00:08:00 | 3943.70000 | 3943.70000 | 3942.97000 | 3943.56000 | 1.3930 | 5493.4300 | 3943.60000 2014-03-07 00:09:00 | 3943.54000 | 3943.54000 | 3940.00000 | 3943.00000 | 3.5450 | 13971.6100 | 3941.21000 2014-03-07 00:10:00 | 3943.99000 | 3943.99000 | 3943.99000 | 3943.99000 | 5.0000 | 19719.9500 | 3943.99000 2014-03-07 00:11:00 | 3943.99000 | 3944.00000 | 3943.99000 | 3943.99000 | 15.0440 | 59333.3900 | 3943.99002 2014-03-07 00:12:00 | 3944.00000 | 3952.77000 | 3943.99000 | 3950.00000 | 58.7860 | 232175.7900 | 3949.50994 2014-03-07 00:13:00 | 3947.20000 | 3950.01000 | 3944.03000 | 3950.01000 | 38.7290 | 152882.9300 | 3947.50999 2014-03-07 00:14:00 | 3950.97000 | 3950.97000 | 3949.92000 | 3949.92000 | 19.2190 | 75915.5800 | 3950.03000 2014-03-07 00:15:00 | 3949.98000 | 3949.98000 | 3945.01000 | 3948.77000 | 41.7580 | 164845.8600 | 3947.64998 2014-03-07 00:16:00 | 3949.54000 | 3950.00000 | 3945.01000 | 3945.01000 | 76.5570 | 302221.0300 | 3947.65994 2014-03-07 00:17:00 | 3945.01000 | 3948.77000 | 3943.99000 | 3945.91000 | 75.8639 | 299414.3900 | 3946.73008 2014-03-07 00:18:00 | 3948.63000 | 3948.80000 | 3945.24000 | 3948.26000 | 48.1660 | 190130.5500 | 3947.39995 2014-03-07 00:19:00 | 3948.15000 | 3948.39000 | 3945.28000 | 3946.70000 | 89.7640 | 354311.1400 | 3947.14009 2014-03-07 00:20:00 | 3947.92000 | 3947.99000 | 3945.19000 | 3947.65000 | 50.2270 | 198193.8400 | 3945.95996 2014-03-07 00:21:00 | 3945.06000 | 3949.98000 | 3945.06000 | 3946.89000 | 65.1849 | 257326.0300 | 3947.62992 2014-03-07 00:22:00 | 3946.25000 | 3949.86000 | 3945.10000 | 3948.35000 | 58.8451 | 232292.6800 | 3947.52993 2014-03-07 00:23:00 | 3946.89000 | 3949.98000 | 3945.44000 | 3948.90000 | 82.6299 | 326154.3300 | 3947.17000 2014-03-07 00:24:00 | 3949.98000 | 3950.01000 | 3945.87000 | 3945.87000 | 57.5910 | 227393.3300 | 3948.42001 2014-03-07 00:25:00 | 3946.21000 | 3948.96000 | 3946.08000 | 3947.50000 | 47.7320 | 188431.5200 | 3947.70002 2014-03-07 00:26:00 | 3947.58000 | 3948.98000 | 3943.99000 | 3945.30000 | 26.1950 | 103399.0000 | 3947.27997 2014-03-07 00:27:00 | 3947.93000 | 3947.93000 | 3943.99000 | 3943.99000 | 35.8230 | 141347.2300 | 3945.71003 2014-03-07 00:28:00 | 3943.99000 | 3943.99000 | 3941.98000 | 3941.98000 | 1.1190 | 4412.0600 | 3942.86000 2014-03-07 00:29:00 | 3941.29000 | 3941.29000 | 3940.55000 | 3940.59000 | 9.0810 | 35790.2500 | 3941.22000 2014-03-07 00:30:00 | 3940.59000 | 3941.95000 | 3938.86000 | 3939.24000 | 83.1590 | 327684.8400 | 3940.45998 2014-03-07 00:31:00 | 3939.51000 | 3939.96000 | 3938.72000 | 3939.20000 | 84.0990 | 331295.4200 | 3939.34998 2014-03-07 00:32:00 | 3939.92000 | 3940.00000 | 3936.00000 | 3939.82000 | 68.7659 | 270844.9000 | 3938.64993 2014-03-07 00:33:00 | 3936.00000 | 3938.98000 | 3935.01000 | 3935.01000 | 46.1210 | 181566.9800 | 3936.75001 2014-03-07 00:34:00 | 3934.99000 | 3939.00000 | 3934.98000 | 3935.88000 | 126.2911 | 497148.8400 | 3936.53004 2014-03-07 00:35:00 | 3937.75000 | 3938.90000 | 3935.35000 | 3938.60000 | 68.6601 | 270336.6500 | 3937.32000 2014-03-07 00:36:00 | 3939.00000 | 3939.00000 | 3937.08000 | 3938.35000 | 42.2030 | 166187.3500 | 3937.81003 2014-03-07 00:37:00 | 3938.99000 | 3939.08000 | 3938.99000 | 3939.08000 | 2.6260 | 10343.8800 | 3939.03000 2014-03-07 00:38:00 | 3939.04000 | 3941.44000 | 3939.04000 | 3939.49000 | 2.9920 | 11789.7500 | 3940.42000 2014-03-07 00:39:00 | 3939.96000 | 3945.50000 | 3939.93000 | 3941.28000 | 33.6410 | 132587.2200 | 3941.24001 2014-03-07 00:40:00 | 3941.33000 | 3942.08000 | 3940.25000 | 3940.77000 | 37.9870 | 149707.6100 | 3941.01997 2014-03-07 00:41:00 | 3941.47000 | 3943.35000 | 3940.44000 | 3941.57000 | 64.4190 | 253948.2500 | 3942.12998 2014-03-07 00:42:00 | 3940.74000 | 3943.10000 | 3939.08000 | 3939.30000 | 44.6980 | 176175.8100 | 3941.46998 2014-03-07 00:43:00 | 3939.08000 | 3939.08000 | 3939.08000 | 3939.08000 | 9.0000 | 35451.7200 | 3939.08000 2014-03-07 00:44:00 | 3939.08000 | 3939.08000 | 3939.08000 | 3939.08000 | 5.1920 | 20451.7000 | 3939.08000 2014-03-07 00:45:00 | 3939.00000 | 3939.00000 | 3938.00000 | 3938.00000 | 2.1440 | 8444.0100 | 3938.44000 2014-03-07 00:46:00 | 3938.00000 | 3939.00000 | 3934.00000 | 3938.44000 | 34.5190 | 135916.9800 | 3937.44999 2014-03-07 00:47:00 | 3936.69000 | 3939.00000 | 3934.97000 | 3935.38000 | 62.0380 | 244238.0700 | 3936.90997 2014-03-07 00:48:00 | 3937.97000 | 3939.00000 | 3937.97000 | 3938.99000 | 1.3350 | 5258.2500 | 3938.76000 2014-03-07 00:49:00 | 3938.97000 | 3940.44000 | 3938.97000 | 3940.00000 | 3.3490 | 13193.8600 | 3939.64000 2014-03-07 00:50:00 | 3940.00000 | 3940.40000 | 3939.24000 | 3939.84000 | 3.5900 | 14143.3500 | 3939.65000 2014-03-07 00:51:00 | 3939.99000 | 3939.99000 | 3935.51000 | 3937.71000 | 31.8320 | 125344.5200 | 3937.69002 2014-03-07 00:52:00 | 3937.50000 | 3939.00000 | 3935.60000 | 3935.60000 | 14.8440 | 58462.9200 | 3938.49002 2014-03-07 00:53:00 | 3935.70000 | 3939.00000 | 3935.70000 | 3936.32000 | 64.5000 | 253928.6700 | 3936.88000 2014-03-07 00:54:00 | 3939.00000 | 3939.00000 | 3935.75000 | 3938.60000 | 72.7280 | 286332.1800 | 3937.02996 2014-03-07 00:55:00 | 3938.60000 | 3938.97000 | 3938.00000 | 3938.02000 | 0.9070 | 3572.1500 | 3938.43000 2014-03-07 00:56:00 | 3938.64000 | 3939.99000 | 3938.09000 | 3939.77000 | 66.5171 | 262006.1000 | 3938.92995 2014-03-07 00:57:00 | 3939.00000 | 3939.01000 | 3938.20000 | 3939.00000 | 6.9670 | 27442.2900 | 3938.89999 2014-03-07 00:58:00 | 3938.92000 | 3938.92000 | 3938.20000 | 3938.20000 | 3.3990 | 13386.4500 | 3938.35000 2014-03-07 00:59:00 | 3938.20000 | 3939.00000 | 3938.20000 | 3939.00000 | 1.1200 | 4410.8800 | 3938.29000 2014-03-07 01:00:00 | 3938.20000 | 3939.00000 | 3938.20000 | 3938.70000 | 5.5300 | 21781.7600 | 3938.84000 2014-03-07 01:01:00 | 3938.99000 | 3939.00000 | 3938.80000 | 3938.80000 | 0.2380 | 937.4600 | 3938.91000 2014-03-07 01:02:00 | 3938.20000 | 3939.00000 | 3936.05000 | 3938.79000 | 80.8359 | 318251.0200 | 3936.99992 2014-03-07 01:03:00 | 3938.88000 | 3938.98000 | 3933.00000 | 3933.00000 | 54.7371 | 215479.5700 | 3936.62996 2014-03-07 01:04:00 | 3932.48000 | 3932.99000 | 3930.01000 | 3931.00000 | 73.7189 | 289800.8600 | 3931.15998 2014-03-07 01:05:00 | 3932.35000 | 3932.68000 | 3928.00000 | 3928.00000 | 79.1981 | 311313.2900 | 3930.81996 2014-03-07 01:06:00 | 3928.00000 | 3930.00000 | 3926.79000 | 3927.42000 | 100.5270 | 394937.5800 | 3928.66992 2014-03-07 01:07:00 | 3929.91000 | 3932.08000 | 3929.91000 | 3930.00000 | 65.3540 | 256887.7400 | 3930.71007 2014-03-07 01:08:00 | 3929.91000 | 3931.95000 | 3926.77000 | 3931.36000 | 76.4349 | 300341.0400 | 3929.36990 2014-03-07 01:09:00 | 3928.03000 | 3936.02000 | 3928.03000 | 3934.36000 | 151.6308 | 595940.9200 | 3930.21003 2014-03-07 01:10:00 | 3930.38000 | 3934.98000 | 3930.03000 | 3930.11000 | 52.8290 | 207719.3000 | 3931.91999 2014-03-07 01:11:00 | 3932.98000 | 3933.00000 | 3930.03000 | 3931.81000 | 121.8461 | 479019.5700 | 3931.34988 2014-03-07 01:12:00 | 3932.44000 | 3936.02000 | 3931.13000 | 3936.02000 | 46.9610 | 184733.8000 | 3933.77001 2014-03-07 01:13:00 | 3936.01000 | 3936.02000 | 3933.16000 | 3934.68000 | 86.6621 | 341027.4000 | 3935.14005 2014-03-07 01:14:00 | 3935.50000 | 3939.39000 | 3935.03000 | 3936.09000 | 56.0420 | 220587.3400 | 3936.11003 2014-03-07 01:15:00 | 3936.09000 | 3938.89000 | 3936.00000 | 3938.06000 | 25.3590 | 99850.1800 | 3937.46999 2014-03-07 01:16:00 | 3938.37000 | 3939.80000 | 3937.01000 | 3938.88000 | 16.2770 | 64112.5500 | 3938.83999 2014-03-07 01:17:00 | 3939.80000 | 3942.69000 | 3938.88000 | 3940.01000 | 95.4320 | 376117.4400 | 3941.21005 2014-03-07 01:18:00 | 3941.16000 | 3942.32000 | 3940.04000 | 3941.99000 | 56.9130 | 224319.0800 | 3941.44004 2014-03-07 01:19:00 | 3941.99000 | 3942.60000 | 3939.00000 | 3939.01000 | 44.3140 | 174636.1800 | 3940.88005 2014-03-07 01:20:00 | 3939.01000 | 3941.89000 | 3939.01000 | 3941.89000 | 61.8960 | 243919.8500 | 3940.79994 2014-03-07 01:21:00 | 3941.89000 | 3943.37000 | 3941.89000 | 3942.02000 | 21.7200 | 85624.1800 | 3942.18000 2014-03-07 01:22:00 | 3943.37000 | 3943.37000 | 3941.89000 | 3942.00000 | 45.4370 | 179137.0300 | 3942.53996 2014-03-07 01:23:00 | 3942.00000 | 3942.00000 | 3941.89000 | 3941.99000 | 18.0410 | 71115.6900 | 3941.89000 2014-03-07 01:24:00 | 3941.99000 | 3943.00000 | 3941.89000 | 3942.07000 | 50.6140 | 199528.9800 | 3942.17005 2014-03-07 01:25:00 | 3941.90000 | 3943.00000 | 3941.90000 | 3941.90000 | 64.4640 | 254155.1000 | 3942.59007 2014-03-07 01:26:00 | 3941.90000 | 3943.00000 | 3941.89000 | 3942.07000 | 45.8249 | 180659.3400 | 3942.37994 2014-03-07 01:27:00 | 3942.49000 | 3942.83000 | 3940.08000 | 3941.09000 | 93.1819 | 367287.6800 | 3941.62005 2014-03-07 01:28:00 | 3940.00000 | 3941.46000 | 3938.88000 | 3938.88000 | 87.7090 | 345561.2700 | 3939.85998 2014-03-07 01:29:00 | 3940.51000 | 3941.71000 | 3938.00000 | 3938.01000 | 125.8730 | 495922.1700 | 3939.86010 2014-03-07 01:30:00 | 3941.06000 | 3941.98000 | 3938.02000 | 3939.33000 | 110.9770 | 437189.5900 | 3939.45992 2014-03-07 01:31:00 | 3939.99000 | 3941.00000 | 3938.21000 | 3940.55000 | 105.3990 | 415255.2500 | 3939.83997 2014-03-07 01:32:00 | 3940.55000 | 3941.00000 | 3939.02000 | 3939.02000 | 56.6970 | 223384.9500 | 3939.97996 2014-03-07 01:33:00 | 3939.39000 | 3939.39000 | 3938.00000 | 3938.99000 | 9.3220 | 36712.4200 | 3938.26000 2014-03-07 01:34:00 | 3938.99000 | 3939.00000 | 3938.00000 | 3938.00000 | 14.7000 | 57894.4200 | 3938.40000 2014-03-07 01:35:00 | 3938.00000 | 3939.00000 | 3937.51000 | 3938.00000 | 19.2040 | 75629.2000 | 3938.20002 2014-03-07 01:36:00 | 3937.50000 | 3939.00000 | 3935.85000 | 3937.75000 | 105.3599 | 414842.0200 | 3937.38000 2014-03-07 01:37:00 | 3938.28000 | 3940.00000 | 3935.80000 | 3938.99000 | 201.2773 | 792782.7700 | 3938.75986 2014-03-07 01:38:00 | 3940.00000 | 3941.00000 | 3936.68000 | 3939.27000 | 23.5590 | 92783.7700 | 3938.35999 2014-03-07 01:39:00 | 3938.89000 | 3940.00000 | 3936.72000 | 3940.00000 | 77.5910 | 305576.4900 | 3938.30002 2014-03-07 01:40:00 | 3940.00000 | 3940.00000 | 3936.69000 | 3938.14000 | 83.0679 | 327124.8300 | 3938.03996 2014-03-07 01:41:00 | 3939.99000 | 3940.00000 | 3936.91000 | 3939.21000 | 83.4081 | 328535.1900 | 3938.88996 2014-03-07 01:42:00 | 3940.89000 | 3941.86000 | 3937.16000 | 3941.82000 | 70.9791 | 279612.1000 | 3939.35998 2014-03-07 01:43:00 | 3938.94000 | 3941.57000 | 3938.74000 | 3941.00000 | 77.3721 | 304881.6400 | 3940.46004 2014-03-07 01:44:00 | 3941.00000 | 3948.01000 | 3939.08000 | 3943.71000 | 114.0879 | 449751.7100 | 3942.14994 2014-03-07 01:45:00 | 3943.13000 | 3944.95000 | 3942.96000 | 3942.96000 | 45.2630 | 178513.9800 | 3943.93003 2014-03-07 01:46:00 | 3943.00000 | 3943.00000 | 3941.47000 | 3941.51000 | 42.1250 | 166065.9100 | 3942.21995 2014-03-07 01:47:00 | 3942.86000 | 3947.00000 | 3940.16000 | 3940.31000 | 116.3890 | 458869.5200 | 3942.54997 2014-03-07 01:48:00 | 3942.21000 | 3942.32000 | 3940.30000 | 3941.51000 | 33.9690 | 133875.5700 | 3941.10999 2014-03-07 01:49:00 | 3940.99000 | 3942.00000 | 3940.31000 | 3942.00000 | 119.2531 | 469990.9100 | 3941.12009 2014-03-07 01:50:00 | 3942.00000 | 3942.00000 | 3940.34000 | 3941.28000 | 79.7160 | 314160.0200 | 3940.98992 2014-03-07 01:51:00 | 3942.00000 | 3942.46000 | 3940.01000 | 3940.08000 | 77.3830 | 304979.6600 | 3941.17006 2014-03-07 01:52:00 | 3941.13000 | 3942.45000 | 3940.02000 | 3942.00000 | 89.1470 | 351320.2300 | 3940.90993 2014-03-07 01:53:00 | 3942.49000 | 3942.49000 | 3940.04000 | 3941.39000 | 133.7739 | 527263.1200 | 3941.45013 2014-03-07 01:54:00 | 3940.82000 | 3942.48000 | 3940.06000 | 3942.40000 | 188.2472 | 741982.0400 | 3941.52987 2014-03-07 01:55:00 | 3942.40000 | 3942.40000 | 3940.49000 | 3942.38000 | 23.8900 | 94172.0700 | 3941.90000 2014-03-07 01:56:00 | 3941.83000 | 3942.30000 | 3940.54000 | 3942.30000 | 64.1930 | 253015.4200 | 3941.48005 2014-03-07 01:57:00 | 3940.44000 | 3942.28000 | 3940.00000 | 3940.31000 | 102.2801 | 403066.3400 | 3940.81000 2014-03-07 01:58:00 | 3941.36000 | 3944.00000 | 3940.00000 | 3944.00000 | 77.6940 | 306320.1300 | 3942.65008 2014-03-07 01:59:00 | 3942.50000 | 3943.84000 | 3940.01000 | 3940.10000 | 61.1280 | 240973.7500 | 3942.11997 2014-03-07 02:00:00 | 3941.76000 | 3942.35000 | 3940.00000 | 3942.08000 | 178.3961 | 703069.5300 | 3941.05982 2014-03-07 02:01:00 | 3940.50000 | 3940.50000 | 3930.10000 | 3934.49000 | 35.7660 | 140714.3600 | 3934.30996 2014-03-07 02:02:00 | 3935.92000 | 3938.94000 | 3931.10000 | 3932.47000 | 149.5559 | 588439.7100 | 3934.57984 2014-03-07 02:03:00 | 3936.27000 | 3938.99000 | 3933.67000 | 3938.99000 | 204.3248 | 804342.8300 | 3936.58973 2014-03-07 02:04:00 | 3936.00000 | 3939.96000 | 3935.55000 | 3939.96000 | 99.1690 | 390499.9400 | 3937.71998 2014-03-07 02:05:00 | 3938.99000 | 3940.00000 | 3936.01000 | 3936.01000 | 63.9140 | 251713.0600 | 3938.31006 2014-03-07 02:06:00 | 3936.00000 | 3940.00000 | 3936.00000 | 3936.34000 | 167.9539 | 661303.3200 | 3937.41017 2014-03-07 02:07:00 | 3936.85000 | 3938.00000 | 3936.15000 | 3936.44000 | 124.9870 | 492093.8600 | 3937.15991 2014-03-07 02:08:00 | 3936.32000 | 3938.00000 | 3936.19000 | 3937.99000 | 22.6100 | 89020.2300 | 3937.21000 2014-03-07 02:09:00 | 3938.00000 | 3938.00001 | 3938.00000 | 3938.00000 | 5.0540 | 19902.6500 | 3938.00001 2014-03-07 02:10:00 | 3938.01000 | 3938.01000 | 3938.01000 | 3938.01000 | 0.1720 | 677.3400 | 3938.01000 2014-03-07 02:11:00 | 3939.00000 | 3939.00000 | 3939.00000 | 3939.00000 | 2.2530 | 8874.5700 | 3939.00000 2014-03-07 02:12:00 | 3939.00000 | 3939.00000 | 3938.01000 | 3938.01000 | 0.0510 | 200.8400 | 3938.03000 2014-03-07 02:13:00 | 3938.01000 | 3939.99000 | 3938.01000 | 3939.99000 | 2.7770 | 10939.9100 | 3939.47000 2014-03-07 02:14:00 | 3939.99000 | 3940.00000 | 3939.03000 | 3939.79000 | 40.0410 | 157744.4700 | 3939.57001 2014-03-07 02:15:00 | 3940.00000 | 3940.50000 | 3937.79000 | 3937.79000 | 38.0400 | 149883.6600 | 3940.16000 2014-03-07 02:16:00 | 3937.65000 | 3940.31000 | 3937.56000 | 3937.78000 | 75.3280 | 296719.3000 | 3939.02996 2014-03-07 02:17:00 | 3938.16000 | 3938.70000 | 3937.52000 | 3938.21000 | 59.8520 | 235708.4300 | 3938.19003 2014-03-07 02:18:00 | 3937.99000 | 3938.00000 | 3937.51000 | 3937.51000 | 1.0900 | 4292.3700 | 3937.95000 2014-03-07 02:19:00 | 3937.51000 | 3937.51000 | 3937.51000 | 3937.51000 | 0.1530 | 602.4400 | 3937.51000 2014-03-07 02:20:00 | 3937.51000 | 3937.90000 | 3936.50000 | 3936.50000 | 10.9110 | 42959.5200 | 3937.27000 2014-03-07 02:21:00 | 3936.10000 | 3937.97000 | 3936.10000 | 3936.73000 | 165.4962 | 651548.5200 | 3936.93984 2014-03-07 02:22:00 | 3936.81000 | 3937.28000 | 3936.10000 | 3936.10000 | 164.9772 | 649459.0800 | 3936.65988 2014-03-07 02:23:00 | 3936.00000 | 3936.00001 | 3936.00000 | 3936.00000 | 7.1030 | 27957.4100 | 3936.00001 2014-03-07 02:24:00 | 3936.00000 | 3936.00000 | 3936.00000 | 3936.00000 | 2.8970 | 11402.5900 | 3936.00000 2014-03-07 02:25:00 | 3935.88000 | 3937.26000 | 3935.88000 | 3936.80000 | 116.3529 | 458059.2300 | 3936.81009 2014-03-07 02:26:00 | 3936.66000 | 3937.29000 | 3935.93000 | 3937.09000 | 201.6820 | 793923.4000 | 3936.51010 2014-03-07 02:27:00 | 3937.30000 | 3937.82000 | 3935.89000 | 3936.00000 | 35.2350 | 138715.1400 | 3936.85995 2014-03-07 02:28:00 | 3936.00000 | 3937.30000 | 3936.00000 | 3937.30000 | 1.1000 | 4330.0900 | 3936.45000 2014-03-07 02:29:00 | 3936.01000 | 3937.00000 | 3935.88000 | 3935.88000 | 11.3990 | 44872.7000 | 3936.55000 2014-03-07 02:30:00 | 3935.74000 | 3936.99000 | 3935.48000 | 3936.00000 | 4.7360 | 18641.1900 | 3936.06000 2014-03-07 02:31:00 | 3935.00000 | 3935.96000 | 3932.81000 | 3935.68000 | 81.6061 | 321091.3800 | 3934.64992 2014-03-07 02:32:00 | 3934.39000 | 3936.00000 | 3932.80000 | 3932.80000 | 154.5958 | 608226.3400 | 3934.29984 2014-03-07 02:33:00 | 3932.81000 | 3932.81000 | 3930.00000 | 3930.01000 | 99.0349 | 389315.0100 | 3931.08987 2014-03-07 02:34:00 | 3932.15000 | 3932.15000 | 3930.01000 | 3931.00000 | 5.3850 | 21173.9000 | 3932.00999 2014-03-07 02:35:00 | 3931.01000 | 3932.81000 | 3931.00000 | 3932.00000 | 3.5480 | 13951.5900 | 3932.24000 2014-03-07 02:36:00 | 3932.80000 | 3932.81000 | 3932.80000 | 3932.81000 | 2.1100 | 8298.2300 | 3932.81000 2014-03-07 02:37:00 | 3932.81000 | 3935.98000 | 3929.99000 | 3930.24000 | 134.3702 | 528592.0900 | 3933.85001 2014-03-07 02:38:00 | 3929.99000 | 3935.00000 | 3929.99000 | 3934.60000 | 177.7221 | 698894.0300 | 3932.51010 2014-03-07 02:39:00 | 3932.10000 | 3936.00000 | 3930.15000 | 3934.94000 | 175.0109 | 688305.6300 | 3932.93004 2014-03-07 02:40:00 | 3931.16000 | 3936.00000 | 3931.01000 | 3934.12000 | 163.4079 | 642761.5600 | 3933.47991 2014-03-07 02:41:00 | 3934.62000 | 3935.54000 | 3931.13000 | 3934.95000 | 209.1002 | 822485.0300 | 3933.45001 2014-03-07 02:42:00 | 3935.34000 | 3935.35000 | 3931.37000 | 3934.69000 | 71.6191 | 281732.9200 | 3933.76998 2014-03-07 02:43:00 | 3934.59000 | 3935.80000 | 3932.11000 | 3935.04000 | 163.2030 | 642086.4300 | 3934.28013 2014-03-07 02:44:00 | 3932.35000 | 3936.00000 | 3932.12000 | 3935.36000 | 242.6022 | 954430.9600 | 3934.14013 2014-03-07 02:45:00 | 3933.21000 | 3935.96000 | 3933.03000 | 3934.37000 | 188.0440 | 739778.4000 | 3934.07019 2014-03-07 02:46:00 | 3934.81000 | 3935.92000 | 3933.13000 | 3934.56000 | 177.0628 | 696683.6100 | 3934.67012 2014-03-07 02:47:00 | 3936.00000 | 3936.00000 | 3933.90000 | 3934.68000 | 169.8330 | 668267.3300 | 3934.85013 2014-03-07 02:48:00 | 3935.00000 | 3935.60000 | 3934.12000 | 3935.00000 | 17.9580 | 70662.6400 | 3934.87999 2014-03-07 02:49:00 | 3935.17000 | 3936.00000 | 3934.02000 | 3936.00000 | 18.9260 | 74487.4300 | 3935.71998 2014-03-07 02:50:00 | 3935.99000 | 3936.00000 | 3934.01000 | 3934.89000 | 97.2540 | 382688.4900 | 3934.94010 2014-03-07 02:51:00 | 3935.75000 | 3935.80000 | 3934.30000 | 3934.97000 | 36.7330 | 144554.0500 | 3935.26003 2014-03-07 02:52:00 | 3936.00000 | 3937.65000 | 3936.00000 | 3936.56000 | 43.4910 | 171212.2300 | 3936.73001 2014-03-07 02:53:00 | 3936.02000 | 3937.99000 | 3936.02000 | 3936.47000 | 178.5628 | 703023.2900 | 3937.12013 2014-03-07 02:54:00 | 3936.04000 | 3937.91000 | 3934.34000 | 3934.71000 | 76.0810 | 299483.0300 | 3936.37002 2014-03-07 02:55:00 | 3935.84000 | 3936.90000 | 3934.04000 | 3934.48000 | 169.0648 | 665302.2000 | 3935.18978 2014-03-07 02:56:00 | 3935.04000 | 3937.92000 | 3934.02000 | 3936.30000 | 162.0671 | 637729.2800 | 3934.96988 2014-03-07 02:57:00 | 3935.93000 | 3937.79000 | 3934.10000 | 3934.68000 | 227.3382 | 894787.2800 | 3935.92990 2014-03-07 02:58:00 | 3934.69000 | 3936.00000 | 3934.00000 | 3935.69000 | 174.8392 | 687999.1800 | 3935.03996 2014-03-07 02:59:00 | 3934.00000 | 3936.00000 | 3933.01000 | 3935.75000 | 148.1669 | 582987.9600 | 3934.66988 2014-03-07 03:00:00 | 3935.00000 | 3937.02000 | 3935.00000 | 3937.02000 | 15.9390 | 62745.2800 | 3936.59000 2014-03-07 03:01:00 | 3936.68000 | 3938.56000 | 3935.15000 | 3938.56000 | 130.6310 | 514325.7200 | 3937.24003 2014-03-07 03:02:00 | 3938.07000 | 3938.35000 | 3935.12000 | 3936.38000 | 167.3161 | 658671.4500 | 3936.68983 2014-03-07 03:03:00 | 3935.52000 | 3938.45000 | 3935.23000 | 3936.01000 | 103.9619 | 409274.1200 | 3936.77005 2014-03-07 03:04:00 | 3936.39000 | 3937.93000 | 3935.22000 | 3936.25000 | 198.8888 | 782923.7200 | 3936.48994 2014-03-07 03:05:00 | 3935.20000 | 3937.68000 | 3935.20000 | 3936.62000 | 168.7648 | 664384.9400 | 3936.74978 2014-03-07 03:06:00 | 3936.21000 | 3937.85000 | 3935.87000 | 3937.02000 | 108.1190 | 425620.2600 | 3936.58997 2014-03-07 03:07:00 | 3936.00000 | 3937.95000 | 3935.39000 | 3935.97000 | 126.0699 | 496325.7800 | 3936.91000 2014-03-07 03:08:00 | 3935.20000 | 3937.97000 | 3935.02000 | 3935.83000 | 114.0230 | 448851.7200 | 3936.50009 2014-03-07 03:09:00 | 3937.21000 | 3937.75000 | 3933.04000 | 3933.04000 | 153.5151 | 604221.5700 | 3935.91020 2014-03-07 03:10:00 | 3936.34000 | 3936.81000 | 3933.00000 | 3935.38000 | 161.1029 | 633918.8400 | 3934.87012 2014-03-07 03:11:00 | 3934.04000 | 3935.38000 | 3933.00000 | 3933.71000 | 183.1759 | 720623.1100 | 3934.04981 2014-03-07 03:12:00 | 3934.04000 | 3934.94000 | 3933.07000 | 3934.84000 | 89.5431 | 352258.8500 | 3933.96007 2014-03-07 03:13:00 | 3935.00000 | 3935.00000 | 3934.00000 | 3934.00000 | 0.3800 | 1495.2000 | 3934.74000 2014-03-07 03:14:00 | 3934.00000 | 3934.96000 | 3933.19000 | 3934.69000 | 75.5751 | 297321.4400 | 3934.11991 2014-03-07 03:15:00 | 3934.62000 | 3934.99000 | 3933.06000 | 3933.84000 | 116.7070 | 459120.4700 | 3933.95991 2014-03-07 03:16:00 | 3933.06000 | 3934.47000 | 3932.00000 | 3932.82000 | 66.5090 | 261627.3100 | 3933.70998 2014-03-07 03:17:00 | 3932.00000 | 3932.00000 | 3930.06000 | 3930.93000 | 139.8790 | 549874.2300 | 3931.06997 2014-03-07 03:18:00 | 3931.99000 | 3932.00000 | 3930.01000 | 3930.59000 | 112.1099 | 440701.6900 | 3930.98000 2014-03-07 03:19:00 | 3931.24000 | 3931.93000 | 3930.00000 | 3930.80000 | 197.3812 | 775893.8000 | 3930.94006 2014-03-07 03:20:00 | 3930.63000 | 3931.71000 | 3928.70000 | 3930.99000 | 283.7331 | 1115227.0500 | 3930.55022 2014-03-07 03:21:00 | 3931.17000 | 3931.39000 | 3929.80000 | 3931.36000 | 59.7120 | 234708.9600 | 3930.68003 2014-03-07 03:22:00 | 3930.54000 | 3931.35000 | 3929.84000 | 3931.00000 | 98.3899 | 386728.5600 | 3930.57000 2014-03-07 03:23:00 | 3932.58000 | 3932.82000 | 3926.96000 | 3928.11000 | 129.0560 | 507217.0000 | 3930.20987 2014-03-07 03:24:00 | 3929.81000 | 3929.81000 | 3927.06000 | 3928.75000 | 104.1319 | 409082.0800 | 3928.50005 2014-03-07 03:25:00 | 3928.76000 | 3932.86000 | 3927.00000 | 3928.45000 | 200.9039 | 789453.7500 | 3929.51020 2014-03-07 03:26:00 | 3928.45000 | 3929.31000 | 3926.00000 | 3926.00000 | 62.6310 | 246019.6000 | 3928.08002 2014-03-07 03:27:00 | 3925.00000 | 3925.71000 | 3920.00000 | 3920.09000 | 167.7690 | 658065.3500 | 3922.44996 2014-03-07 03:28:00 | 3921.00000 | 3928.78000 | 3918.00000 | 3928.78000 | 120.5820 | 472665.7600 | 3919.87006 2014-03-07 03:29:00 | 3923.42000 | 3925.00000 | 3918.10000 | 3919.63000 | 181.6429 | 712111.2000 | 3920.39014 2014-03-07 03:30:00 | 3918.16000 | 3920.50000 | 3917.00000 | 3918.24000 | 134.0002 | 525105.0700 | 3918.69001 2014-03-07 03:31:00 | 3920.00000 | 3920.50000 | 3916.98000 | 3918.84000 | 125.7579 | 492883.0100 | 3919.29993 2014-03-07 03:32:00 | 3919.51000 | 3919.97000 | 3912.00000 | 3913.00000 | 120.8350 | 473078.7500 | 3915.07985 2014-03-07 03:33:00 | 3916.84000 | 3918.98000 | 3913.15000 | 3916.15000 | 204.8250 | 802027.1500 | 3915.66974 2014-03-07 03:34:00 | 3916.14000 | 3919.00000 | 3914.21000 | 3917.93000 | 115.6339 | 452982.9400 | 3917.39011 2014-03-07 03:35:00 | 3916.21000 | 3916.21000 | 3913.00000 | 3913.00000 | 65.8471 | 257772.8100 | 3914.71995 2014-03-07 03:36:00 | 3912.10000 | 3915.00000 | 3911.99000 | 3913.32000 | 84.7590 | 331701.9700 | 3913.46998 2014-03-07 03:37:00 | 3912.68000 | 3914.78000 | 3908.27000 | 3908.28000 | 149.7712 | 586018.6800 | 3912.76005 2014-03-07 03:38:00 | 3907.91000 | 3910.30000 | 3906.63000 | 3907.77000 | 138.6250 | 541757.5800 | 3908.07982 2014-03-07 03:39:00 | 3909.83000 | 3911.96000 | 3908.05000 | 3909.02000 | 118.3041 | 462591.6800 | 3910.19013 2014-03-07 03:40:00 | 3908.95000 | 3910.00000 | 3907.26000 | 3910.00000 | 169.0019 | 660631.8600 | 3909.02008 2014-03-07 03:41:00 | 3908.28000 | 3911.99000 | 3907.63000 | 3911.99000 | 155.2371 | 606831.1000 | 3909.05988 2014-03-07 03:42:00 | 3910.26000 | 3912.17000 | 3908.37000 | 3909.75000 | 173.2099 | 677271.6000 | 3910.12000 2014-03-07 03:43:00 | 3909.00000 | 3909.71000 | 3907.01000 | 3907.01000 | 137.5481 | 537551.5300 | 3908.09993 2014-03-07 03:44:00 | 3907.82000 | 3911.93000 | 3906.00000 | 3911.93000 | 138.9199 | 542980.9600 | 3908.59000 2014-03-07 03:45:00 | 3911.39000 | 3912.92000 | 3906.17000 | 3908.73000 | 144.2762 | 564105.4300 | 3909.89986 2014-03-07 03:46:00 | 3908.34000 | 3912.92000 | 3908.04000 | 3910.00000 | 182.4412 | 713255.8000 | 3909.51006 2014-03-07 03:47:00 | 3913.00000 | 3916.00000 | 3906.00000 | 3910.75000 | 215.6100 | 843565.5300 | 3912.46000 2014-03-07 03:48:00 | 3910.85000 | 3914.57000 | 3910.12000 | 3911.12000 | 153.7288 | 601573.1800 | 3913.20995 2014-03-07 03:49:00 | 3910.03000 | 3911.12000 | 3902.00000 | 3909.00000 | 111.4551 | 435683.5000 | 3909.04986 2014-03-07 03:50:00 | 3904.80000 | 3912.47000 | 3901.99000 | 3903.00000 | 139.5439 | 545252.5000 | 3907.39014 2014-03-07 03:51:00 | 3908.64000 | 3909.88000 | 3901.99000 | 3909.76000 | 151.5200 | 591981.2100 | 3906.95000 2014-03-07 03:52:00 | 3909.20000 | 3909.79000 | 3905.95000 | 3908.90000 | 120.3051 | 470178.6600 | 3908.21985 2014-03-07 03:53:00 | 3908.59000 | 3912.82000 | 3907.01000 | 3907.01000 | 93.1161 | 364010.4000 | 3909.20991 2014-03-07 03:54:00 | 3910.83000 | 3916.00000 | 3907.22000 | 3914.94000 | 110.6809 | 432882.0300 | 3911.08003 2014-03-07 03:55:00 | 3914.95000 | 3919.00000 | 3914.17000 | 3917.66000 | 113.5190 | 444556.1200 | 3916.13997 2014-03-07 03:56:00 | 3918.69000 | 3919.04000 | 3915.02000 | 3919.04000 | 61.1010 | 239320.5600 | 3916.80002 2014-03-07 03:57:00 | 3919.07000 | 3922.50000 | 3916.25000 | 3919.50000 | 135.6310 | 531712.7900 | 3920.29003 2014-03-07 03:58:00 | 3916.81000 | 3921.88000 | 3915.25000 | 3920.09000 | 85.8869 | 336405.2900 | 3916.83993 2014-03-07 03:59:00 | 3920.00000 | 3920.00000 | 3917.07000 | 3918.86000 | 150.7398 | 590714.7600 | 3918.76999 2014-03-07 04:00:00 | 3917.95000 | 3921.52000 | 3917.01000 | 3917.05000 | 78.7661 | 308655.1100 | 3918.62992 2014-03-07 04:01:00 | 3917.95000 | 3919.89000 | 3917.10000 | 3919.81000 | 60.1060 | 235542.6600 | 3918.78994 2014-03-07 04:02:00 | 3918.97000 | 3921.72000 | 3917.74000 | 3921.72000 | 83.0310 | 325470.6700 | 3919.87002 2014-03-07 04:03:00 | 3920.69000 | 3921.87000 | 3920.01000 | 3920.32000 | 33.4530 | 131150.7400 | 3920.45003 2014-03-07 04:04:00 | 3920.89000 | 3921.88000 | 3920.00000 | 3920.05000 | 41.4150 | 162384.3100 | 3920.90995 2014-03-07 04:05:00 | 3920.00000 | 3921.88000 | 3916.77000 | 3918.69000 | 52.7440 | 206694.1100 | 3918.82005 2014-03-07 04:06:00 | 3917.10000 | 3921.59000 | 3917.10000 | 3917.10000 | 57.3670 | 224821.2400 | 3918.99996 2014-03-07 04:07:00 | 3919.56000 | 3920.09000 | 3917.00000 | 3917.08000 | 42.8280 | 167815.5100 | 3918.35998 2014-03-07 04:08:00 | 3917.00000 | 3920.07000 | 3916.35000 | 3917.67000 | 61.0140 | 239053.3700 | 3918.01006 2014-03-07 04:09:00 | 3920.00000 | 3920.15000 | 3916.31000 | 3916.37000 | 38.6200 | 151369.4700 | 3919.46000 2014-03-07 04:10:00 | 3917.00000 | 3920.19000 | 3916.35000 | 3918.83000 | 82.6589 | 323893.1800 | 3918.42998 2014-03-07 04:11:00 | 3918.66000 | 3919.01000 | 3916.60000 | 3918.59000 | 42.7950 | 167667.5400 | 3917.91995 2014-03-07 04:12:00 | 3916.64000 | 3919.98000 | 3916.64000 | 3919.31000 | 70.4040 | 275881.7800 | 3918.55007 2014-03-07 04:13:00 | 3919.31000 | 3920.00000 | 3917.17000 | 3917.68000 | 39.4520 | 154604.6300 | 3918.80002 2014-03-07 04:14:00 | 3919.64000 | 3920.00000 | 3917.60000 | 3918.13000 | 67.6969 | 265277.2300 | 3918.59995 2014-03-07 04:15:00 | 3918.38000 | 3920.00000 | 3917.83000 | 3920.00000 | 48.2170 | 188957.6200 | 3918.89996 2014-03-07 04:16:00 | 3920.00000 | 3920.00000 | 3917.06000 | 3917.07000 | 73.8230 | 289218.0000 | 3917.72006 2014-03-07 04:17:00 | 3917.07000 | 3921.00000 | 3917.07000 | 3921.00000 | 46.2800 | 181382.5800 | 3919.24000 2014-03-07 04:18:00 | 3919.04000 | 3921.00000 | 3918.14000 | 3920.30000 | 74.1291 | 290557.7400 | 3919.61998 2014-03-07 04:19:00 | 3918.43000 | 3922.37000 | 3918.35000 | 3922.37000 | 38.1720 | 149614.9700 | 3919.50002 2014-03-07 04:20:00 | 3921.08000 | 3922.04000 | 3919.20000 | 3920.00000 | 45.5710 | 178673.9800 | 3920.78001 2014-03-07 04:21:00 | 3920.00000 | 3920.00000 | 3919.22000 | 3919.99000 | 0.5730 | 2245.9300 | 3919.59000 2014-03-07 04:22:00 | 3919.22000 | 3920.00000 | 3919.22000 | 3920.00000 | 7.0910 | 27796.5300 | 3919.97000 2014-03-07 04:23:00 | 3919.22000 | 3920.00000 | 3918.55000 | 3918.93000 | 36.0130 | 141145.5600 | 3919.29003 2014-03-07 04:24:00 | 3919.18000 | 3919.97000 | 3918.60000 | 3919.00000 | 24.8140 | 97251.6400 | 3919.22003 2014-03-07 04:25:00 | 3918.54000 | 3919.00000 | 3918.53000 | 3918.53000 | 0.7500 | 2938.9900 | 3918.66000 2014-03-07 04:26:00 | 3918.01000 | 3918.99000 | 3917.29000 | 3918.83000 | 7.9450 | 31127.0600 | 3917.81999 2014-03-07 04:27:00 | 3918.99000 | 3918.99000 | 3917.23000 | 3918.83000 | 92.0570 | 360679.4400 | 3917.99993 2014-03-07 04:28:00 | 3918.99000 | 3919.90000 | 3917.17000 | 3919.90000 | 54.8151 | 214794.4300 | 3918.52993 2014-03-07 04:29:00 | 3917.91000 | 3920.00000 | 3917.25000 | 3918.14000 | 92.9719 | 364357.7700 | 3919.01004 2014-03-07 04:30:00 | 3918.88000 | 3919.90000 | 3917.69000 | 3917.74000 | 60.3150 | 236336.0500 | 3918.35992 2014-03-07 04:31:00 | 3919.90000 | 3920.94000 | 3918.27000 | 3919.23000 | 64.3910 | 252394.1200 | 3919.71002 2014-03-07 04:32:00 | 3922.00000 | 3922.13000 | 3918.54000 | 3920.16000 | 65.0040 | 254820.8700 | 3920.08007 2014-03-07 04:33:00 | 3922.00000 | 3922.00000 | 3918.33000 | 3919.00000 | 37.2500 | 146015.8600 | 3919.89000 2014-03-07 04:34:00 | 3919.08000 | 3921.64000 | 3918.77000 | 3919.02000 | 62.0170 | 243087.9100 | 3919.69995 2014-03-07 04:35:00 | 3919.27000 | 3921.00000 | 3918.23000 | 3918.23000 | 30.1680 | 118237.5600 | 3919.29998 2014-03-07 04:36:00 | 3918.23000 | 3920.72000 | 3917.76000 | 3918.01000 | 47.0720 | 184469.1500 | 3918.87002 2014-03-07 04:37:00 | 3918.00000 | 3920.39000 | 3915.00000 | 3916.67000 | 45.5080 | 178277.5600 | 3917.49998 2014-03-07 04:38:00 | 3917.28000 | 3918.88000 | 3915.11000 | 3918.29000 | 37.1070 | 145347.9800 | 3916.99997 2014-03-07 04:39:00 | 3917.39000 | 3918.80000 | 3915.25000 | 3915.34000 | 59.9701 | 234913.5300 | 3917.18000 2014-03-07 04:40:00 | 3917.75000 | 3918.88000 | 3915.12000 | 3918.88000 | 69.3370 | 271595.8100 | 3917.03995 2014-03-07 04:41:00 | 3918.30000 | 3918.88000 | 3916.15000 | 3916.81000 | 62.5250 | 244961.5600 | 3917.81992 2014-03-07 04:42:00 | 3916.80000 | 3918.79000 | 3915.12000 | 3918.04000 | 76.1599 | 298305.5500 | 3916.83000 2014-03-07 04:43:00 | 3916.84000 | 3918.68000 | 3915.24000 | 3916.86000 | 59.7950 | 234194.1000 | 3916.61992 2014-03-07 04:44:00 | 3917.69000 | 3917.99000 | 3916.00000 | 3916.92000 | 53.3490 | 208960.6600 | 3916.85999 2014-03-07 04:45:00 | 3916.92000 | 3918.88000 | 3916.90000 | 3918.85000 | 54.3140 | 212809.7500 | 3918.14006 2014-03-07 04:46:00 | 3918.99000 | 3918.99000 | 3916.52000 | 3918.82000 | 44.3520 | 173756.9000 | 3917.68002 2014-03-07 04:47:00 | 3918.81000 | 3922.49000 | 3917.17000 | 3922.49000 | 65.1460 | 255304.0500 | 3918.94993 2014-03-07 04:48:00 | 3922.41000 | 3922.41000 | 3918.03000 | 3919.99000 | 90.5990 | 355158.9500 | 3920.11998 2014-03-07 04:49:00 | 3919.17000 | 3919.89000 | 3918.03000 | 3919.84000 | 75.9430 | 297623.0400 | 3919.03006 2014-03-07 04:50:00 | 3919.84000 | 3922.09000 | 3918.28000 | 3920.57000 | 65.3770 | 256233.2500 | 3919.31995 2014-03-07 04:51:00 | 3919.55000 | 3922.07000 | 3918.51000 | 3920.00000 | 65.7779 | 257881.0300 | 3920.47997 2014-03-07 04:52:00 | 3919.53000 | 3921.86000 | 3918.90000 | 3920.79000 | 87.9810 | 344940.0000 | 3920.62002 2014-03-07 04:53:00 | 3919.63000 | 3920.70000 | 3918.62000 | 3918.70000 | 57.3360 | 224733.6500 | 3919.58994 2014-03-07 04:54:00 | 3919.56000 | 3920.50000 | 3918.50000 | 3920.00000 | 52.4830 | 205690.3200 | 3919.18004 2014-03-07 04:55:00 | 3919.82000 | 3920.44000 | 3918.32000 | 3919.91000 | 63.8970 | 250450.7100 | 3919.59995 2014-03-07 04:56:00 | 3918.80000 | 3919.99000 | 3918.64000 | 3919.99000 | 21.8430 | 85600.4200 | 3918.89002 2014-03-07 04:57:00 | 3918.36000 | 3919.99000 | 3918.36000 | 3919.47000 | 38.3550 | 150310.2900 | 3918.92005 2014-03-07 04:58:00 | 3919.99000 | 3919.99000 | 3918.32000 | 3919.39000 | 29.6510 | 116202.9300 | 3919.02001 2014-03-07 04:59:00 | 3918.64000 | 3920.99000 | 3918.32000 | 3920.85000 | 50.8030 | 199139.6500 | 3919.84004 2014-03-07 05:00:00 | 3920.43000 | 3922.02000 | 3918.48000 | 3919.98000 | 36.2520 | 142106.7800 | 3919.97002 2014-03-07 05:01:00 | 3918.76000 | 3920.00000 | 3918.57000 | 3920.00000 | 67.4140 | 264212.3300 | 3919.25007 2014-03-07 05:02:00 | 3919.91000 | 3921.86000 | 3919.88000 | 3921.46000 | 55.5879 | 217970.3000 | 3921.17997 2014-03-07 05:03:00 | 3921.86000 | 3921.86000 | 3919.19000 | 3920.74000 | 26.3610 | 103338.5000 | 3920.13001 2014-03-07 05:04:00 | 3921.18000 | 3922.00000 | 3919.58000 | 3921.52000 | 56.6410 | 222064.8700 | 3920.57001 2014-03-07 05:05:00 | 3922.00000 | 3923.99000 | 3919.82000 | 3920.09000 | 48.0760 | 188479.6200 | 3920.44995 2014-03-07 05:06:00 | 3922.23000 | 3923.84000 | 3920.10000 | 3923.33000 | 60.2630 | 236380.4900 | 3922.48005 2014-03-07 05:07:00 | 3921.25000 | 3923.97000 | 3921.24000 | 3923.14000 | 47.9550 | 188102.9300 | 3922.48994 2014-03-07 05:08:00 | 3922.46000 | 3923.98000 | 3921.97000 | 3922.74000 | 108.1330 | 424181.9600 | 3922.78008 2014-03-07 05:09:00 | 3923.82000 | 3924.06000 | 3922.05000 | 3923.02000 | 61.9770 | 243161.6300 | 3923.41995 2014-03-07 05:10:00 | 3923.05000 | 3927.44000 | 3923.05000 | 3927.19000 | 40.7820 | 160043.3600 | 3924.36002 2014-03-07 05:11:00 | 3927.35000 | 3929.78000 | 3925.87000 | 3927.71000 | 59.1890 | 232452.9500 | 3927.29998 2014-03-07 05:12:00 | 3928.63000 | 3929.86000 | 3927.80000 | 3929.63000 | 39.4920 | 155160.7500 | 3928.92002 2014-03-07 05:13:00 | 3929.68000 | 3933.46000 | 3928.48000 | 3932.37000 | 59.9230 | 235523.1000 | 3930.43005 2014-03-07 05:14:00 | 3932.35000 | 3935.64000 | 3931.81000 | 3933.31000 | 69.6050 | 273823.8200 | 3933.96991 2014-03-07 05:15:00 | 3933.76000 | 3938.88000 | 3933.72000 | 3938.88000 | 101.2311 | 398342.2100 | 3934.98003 2014-03-07 05:16:00 | 3938.39000 | 3939.00000 | 3933.84000 | 3934.52000 | 72.8809 | 286891.3700 | 3936.44002 2014-03-07 05:17:00 | 3933.00000 | 3934.44000 | 3931.88000 | 3933.09000 | 62.8380 | 247156.3300 | 3933.22997 2014-03-07 05:18:00 | 3932.22000 | 3939.00000 | 3932.22000 | 3937.72000 | 78.0581 | 307308.3000 | 3936.91996 2014-03-07 05:19:00 | 3939.00000 | 3939.00000 | 3935.15000 | 3937.52000 | 59.3620 | 233688.0200 | 3936.66003 2014-03-07 05:20:00 | 3936.49000 | 3939.00000 | 3935.36000 | 3938.10000 | 74.6180 | 293827.8700 | 3937.75996 2014-03-07 05:21:00 | 3937.02000 | 3939.00000 | 3935.11000 | 3935.11000 | 54.7311 | 215521.0500 | 3937.82001 2014-03-07 05:22:00 | 3935.02000 | 3935.02000 | 3931.99000 | 3933.78000 | 78.7430 | 309747.3200 | 3933.65006 2014-03-07 05:23:00 | 3934.88000 | 3937.85000 | 3932.90000 | 3936.46000 | 68.2200 | 268508.6100 | 3935.92000 2014-03-07 05:24:00 | 3935.64000 | 3937.63000 | 3934.70000 | 3934.70000 | 56.4020 | 221976.7000 | 3935.62003 2014-03-07 05:25:00 | 3934.77000 | 3934.80000 | 3931.88000 | 3932.93000 | 114.9660 | 452254.5500 | 3933.80988 2014-03-07 05:26:00 | 3933.09000 | 3934.65000 | 3932.30000 | 3934.24000 | 54.5110 | 214424.3800 | 3933.60001 2014-03-07 05:27:00 | 3934.45000 | 3934.91000 | 3932.53000 | 3933.77000 | 31.2430 | 122906.4400 | 3933.89002 2014-03-07 05:28:00 | 3933.26000 | 3934.78000 | 3929.14000 | 3931.41000 | 76.3240 | 300086.1300 | 3931.74008 2014-03-07 05:29:00 | 3931.54000 | 3934.15000 | 3929.55000 | 3933.84000 | 42.3879 | 166653.3100 | 3931.61998 2014-03-07 05:30:00 | 3930.73000 | 3932.34000 | 3929.30000 | 3929.30000 | 72.6659 | 285629.4500 | 3930.71992 2014-03-07 05:31:00 | 3929.30000 | 3933.23000 | 3928.28000 | 3933.20000 | 48.5710 | 190916.4300 | 3930.67001 2014-03-07 05:32:00 | 3931.00000 | 3933.20000 | 3931.00000 | 3933.19000 | 32.4820 | 127720.7900 | 3932.05002 2014-03-07 05:33:00 | 3930.86000 | 3933.50000 | 3930.77000 | 3931.42000 | 73.3480 | 288414.5100 | 3932.13996 2014-03-07 05:34:00 | 3932.87000 | 3933.23000 | 3931.14000 | 3931.14000 | 13.3930 | 52668.1900 | 3932.52001 2014-03-07 05:35:00 | 3931.28000 | 3933.29000 | 3931.00000 | 3932.04000 | 84.5359 | 332406.1900 | 3932.12991 2014-03-07 05:36:00 | 3932.25000 | 3934.63000 | 3931.54000 | 3933.35000 | 82.9849 | 326397.8700 | 3933.21989 2014-03-07 05:37:00 | 3933.40000 | 3934.63000 | 3931.53000 | 3934.24000 | 48.9290 | 192420.7100 | 3932.64999 2014-03-07 05:38:00 | 3934.79000 | 3934.89000 | 3931.25000 | 3932.62000 | 47.9770 | 188674.9600 | 3932.60996 2014-03-07 05:39:00 | 3932.44000 | 3932.57000 | 3931.00000 | 3931.04000 | 49.8510 | 196001.0300 | 3931.74001 2014-03-07 05:40:00 | 3931.99000 | 3932.39000 | 3931.04000 | 3932.00000 | 36.0850 | 141870.4300 | 3931.55995 2014-03-07 05:41:00 | 3932.00000 | 3932.00000 | 3929.37000 | 3930.65000 | 48.3150 | 189897.3800 | 3930.39994 2014-03-07 05:42:00 | 3931.98000 | 3931.98000 | 3929.67000 | 3931.81000 | 76.8250 | 301974.5200 | 3930.67990 2014-03-07 05:43:00 | 3931.04000 | 3933.75000 | 3930.18000 | 3932.95000 | 83.7101 | 329117.8100 | 3931.64000 2014-03-07 05:44:00 | 3932.67000 | 3933.91000 | 3930.84000 | 3932.85000 | 81.9980 | 322464.4300 | 3932.58996 2014-03-07 05:45:00 | 3933.22000 | 3934.89000 | 3931.17000 | 3934.28000 | 32.3360 | 127184.8900 | 3933.22997 2014-03-07 05:46:00 | 3934.79000 | 3934.79000 | 3933.21000 | 3934.02000 | 6.3680 | 25051.8100 | 3934.02000 2014-03-07 05:47:00 | 3934.80000 | 3936.00000 | 3934.72000 | 3935.60000 | 32.9190 | 129533.2400 | 3934.90999 2014-03-07 05:48:00 | 3935.90000 | 3936.00000 | 3935.89000 | 3936.00000 | 19.1300 | 75295.3100 | 3935.98000 2014-03-07 05:49:00 | 3936.00000 | 3936.00000 | 3934.14000 | 3936.00000 | 48.6210 | 191316.3100 | 3934.85001 2014-03-07 05:50:00 | 3935.63000 | 3936.00000 | 3934.05000 | 3935.02000 | 91.0189 | 358166.6200 | 3935.07997 2014-03-07 05:51:00 | 3936.00000 | 3936.00000 | 3934.03000 | 3935.99000 | 79.1000 | 311272.7000 | 3935.18000 2014-03-07 05:52:00 | 3936.65000 | 3937.99000 | 3934.35000 | 3935.50000 | 43.7880 | 172370.0200 | 3936.46998 2014-03-07 05:53:00 | 3935.59000 | 3937.70000 | 3933.04000 | 3933.06000 | 35.8610 | 141107.8400 | 3934.86001 2014-03-07 05:54:00 | 3932.67000 | 3937.33000 | 3931.43000 | 3936.87000 | 16.2780 | 64068.7500 | 3935.90999 2014-03-07 05:55:00 | 3931.22000 | 3935.89000 | 3931.18000 | 3934.47000 | 25.6760 | 101009.5500 | 3934.00997 2014-03-07 05:56:00 | 3933.79000 | 3934.99000 | 3930.20000 | 3934.63000 | 62.1021 | 244223.1800 | 3932.61003 2014-03-07 05:57:00 | 3934.48000 | 3935.00000 | 3930.55000 | 3934.32000 | 46.8120 | 184109.8200 | 3932.96002 2014-03-07 05:58:00 | 3934.25000 | 3934.87000 | 3930.39000 | 3932.39000 | 50.7880 | 199721.8800 | 3932.45997 2014-03-07 05:59:00 | 3933.33000 | 3933.33000 | 3930.19000 | 3930.19000 | 40.5020 | 159229.5100 | 3931.40002 2014-03-07 06:00:00 | 3931.94000 | 3931.94000 | 3930.31000 | 3931.59000 | 93.2391 | 366516.2000 | 3930.92998 2014-03-07 06:01:00 | 3931.78000 | 3932.00000 | 3930.31000 | 3931.03000 | 66.3250 | 260736.0000 | 3931.18991 2014-03-07 06:02:00 | 3931.03000 | 3934.00000 | 3930.09000 | 3932.51000 | 127.5541 | 501471.2700 | 3931.44013 2014-03-07 06:03:00 | 3931.97000 | 3933.53000 | 3930.00000 | 3930.11000 | 114.7319 | 451029.3500 | 3931.16005 2014-03-07 06:04:00 | 3932.79000 | 3932.79000 | 3930.14000 | 3932.44000 | 98.0691 | 385543.9900 | 3931.34998 2014-03-07 06:05:00 | 3932.53000 | 3933.30000 | 3930.38000 | 3933.25000 | 106.8750 | 420217.4300 | 3931.85986 2014-03-07 06:06:00 | 3933.16000 | 3933.16000 | 3931.41000 | 3931.58000 | 37.3170 | 146749.7100 | 3932.51997 2014-03-07 06:07:00 | 3933.07000 | 3934.89000 | 3931.44000 | 3931.44000 | 59.7560 | 235024.0700 | 3933.05994 2014-03-07 06:08:00 | 3934.71000 | 3934.72000 | 3931.51000 | 3932.65000 | 123.3929 | 485303.2200 | 3932.99009 2014-03-07 06:09:00 | 3933.27000 | 3934.70000 | 3932.09000 | 3934.11000 | 86.0459 | 338459.8200 | 3933.47991 2014-03-07 06:10:00 | 3933.91000 | 3934.47000 | 3933.38000 | 3934.08000 | 38.4250 | 151165.9800 | 3934.05005 2014-03-07 06:11:00 | 3933.92000 | 3934.61000 | 3932.09000 | 3932.78000 | 71.2410 | 280180.1000 | 3932.85002 2014-03-07 06:12:00 | 3932.95000 | 3933.25000 | 3929.97000 | 3931.71000 | 105.3659 | 414328.2200 | 3932.27989 2014-03-07 06:13:00 | 3930.08000 | 3932.86000 | 3929.97000 | 3931.36000 | 137.1141 | 539010.8000 | 3931.11014 2014-03-07 06:14:00 | 3930.07000 | 3932.92000 | 3929.00000 | 3931.97000 | 94.4541 | 371275.3600 | 3930.75010 2014-03-07 06:15:00 | 3931.61000 | 3932.92000 | 3929.33000 | 3930.28000 | 153.4759 | 603354.9800 | 3931.26984 2014-03-07 06:16:00 | 3930.01000 | 3932.76000 | 3929.53000 | 3932.20000 | 120.7509 | 474734.7500 | 3931.52003 2014-03-07 06:17:00 | 3932.66000 | 3932.88000 | 3930.16000 | 3932.43000 | 57.5820 | 226381.7900 | 3931.47003 2014-03-07 06:18:00 | 3931.66000 | 3933.20000 | 3930.39000 | 3933.20000 | 23.0090 | 90452.4900 | 3931.17999 2014-03-07 06:19:00 | 3933.20000 | 3933.35000 | 3930.40000 | 3932.15000 | 74.3629 | 292427.7100 | 3932.44006 2014-03-07 06:20:00 | 3932.15000 | 3933.35000 | 3930.49000 | 3931.40000 | 75.1260 | 295400.5600 | 3932.06992 2014-03-07 06:21:00 | 3932.43000 | 3933.36000 | 3932.02000 | 3933.33000 | 80.4571 | 316415.9000 | 3932.72994 2014-03-07 06:22:00 | 3932.10000 | 3934.72000 | 3932.10000 | 3932.76000 | 53.4010 | 210030.9300 | 3933.09001 2014-03-07 06:23:00 | 3934.35000 | 3934.99000 | 3932.22000 | 3934.99000 | 75.2649 | 296047.0200 | 3933.39990 2014-03-07 06:24:00 | 3934.55000 | 3935.65000 | 3932.46000 | 3935.53000 | 42.0410 | 165410.8600 | 3934.51001 2014-03-07 06:25:00 | 3935.57000 | 3935.86000 | 3932.43000 | 3933.63000 | 66.0959 | 259993.6600 | 3933.57993 2014-03-07 06:26:00 | 3935.79000 | 3936.05000 | 3933.65000 | 3936.05000 | 93.0970 | 366304.2700 | 3934.64993 2014-03-07 06:27:00 | 3936.05000 | 3937.00000 | 3934.02000 | 3936.70000 | 101.6399 | 400029.4200 | 3935.75000 2014-03-07 06:28:00 | 3935.14000 | 3936.98000 | 3935.11000 | 3935.25000 | 82.9241 | 326375.1600 | 3935.83009 2014-03-07 06:29:00 | 3935.41000 | 3937.28000 | 3935.33000 | 3937.28000 | 82.1589 | 323391.4600 | 3936.16998 2014-03-07 06:30:00 | 3937.30000 | 3938.24000 | 3937.30000 | 3938.24000 | 12.8550 | 50618.1900 | 3937.62998 2014-03-07 06:31:00 | 3938.88000 | 3940.00000 | 3938.19000 | 3938.54000 | 29.6940 | 116979.2600 | 3939.49003 2014-03-07 06:32:00 | 3938.81000 | 3941.02000 | 3938.01000 | 3940.91000 | 78.6001 | 309638.7600 | 3939.42000 2014-03-07 06:33:00 | 3940.89000 | 3942.00000 | 3939.20000 | 3941.54000 | 16.2920 | 64210.6900 | 3941.24001 2014-03-07 06:34:00 | 3939.13000 | 3941.46000 | 3938.20000 | 3939.26000 | 45.3090 | 178521.0300 | 3940.07999 2014-03-07 06:35:00 | 3939.20000 | 3941.00000 | 3936.03000 | 3936.04000 | 77.9430 | 306987.8000 | 3938.62006 2014-03-07 06:36:00 | 3937.32000 | 3937.39000 | 3934.27000 | 3934.27000 | 34.4070 | 135450.8300 | 3936.71997 2014-03-07 06:37:00 | 3935.51000 | 3939.00000 | 3933.54000 | 3939.00000 | 27.5280 | 108373.9500 | 3936.85999 2014-03-07 06:38:00 | 3938.41000 | 3941.00000 | 3934.20000 | 3937.80000 | 144.1131 | 567500.2700 | 3937.88011 2014-03-07 06:39:00 | 3936.07000 | 3937.90000 | 3931.00000 | 3935.99000 | 132.6061 | 521790.2900 | 3934.88987 2014-03-07 06:40:00 | 3931.56000 | 3934.73000 | 3928.00000 | 3932.77000 | 123.5771 | 485788.8100 | 3931.05991 2014-03-07 06:41:00 | 3931.10000 | 3935.46000 | 3930.25000 | 3932.46000 | 81.3490 | 319957.0600 | 3933.13998 2014-03-07 06:42:00 | 3932.16000 | 3934.96000 | 3930.34000 | 3930.34000 | 87.3471 | 343440.8300 | 3931.90994 2014-03-07 06:43:00 | 3933.44000 | 3933.63000 | 3927.56000 | 3927.95000 | 84.9280 | 333882.5100 | 3931.35996 2014-03-07 06:44:00 | 3927.98000 | 3933.49000 | 3927.98000 | 3932.11000 | 93.0809 | 365870.4600 | 3930.67002 2014-03-07 06:45:00 | 3933.49000 | 3933.50000 | 3930.00000 | 3930.00000 | 49.8031 | 195779.2900 | 3931.07004 2014-03-07 06:46:00 | 3931.26000 | 3933.66000 | 3930.01000 | 3932.28000 | 65.1050 | 255936.3600 | 3931.12992 2014-03-07 06:47:00 | 3930.10000 | 3933.63000 | 3930.02000 | 3930.41000 | 86.9511 | 341889.8800 | 3931.98002 2014-03-07 06:48:00 | 3930.54000 | 3932.77000 | 3930.11000 | 3930.11000 | 71.7340 | 282046.6600 | 3931.84007 2014-03-07 06:49:00 | 3930.11000 | 3932.97000 | 3930.11000 | 3932.13000 | 92.6260 | 364174.0300 | 3931.65991 2014-03-07 06:50:00 | 3931.02000 | 3932.00000 | 3930.16000 | 3932.00000 | 9.6910 | 38098.7500 | 3931.35000 2014-03-07 06:51:00 | 3932.40000 | 3933.04000 | 3930.04000 | 3932.54000 | 129.9631 | 510982.3800 | 3931.75010 2014-03-07 06:52:00 | 3932.59000 | 3933.86000 | 3931.10000 | 3933.86000 | 57.3010 | 225317.2900 | 3932.17001 2014-03-07 06:53:00 | 3933.77000 | 3934.99000 | 3931.14000 | 3931.14000 | 64.2340 | 252566.2700 | 3931.97007 2014-03-07 06:54:00 | 3931.15000 | 3933.18000 | 3931.15000 | 3933.16000 | 87.4201 | 343769.7800 | 3932.39000 2014-03-07 06:55:00 | 3933.15000 | 3933.16000 | 3931.58000 | 3932.43000 | 29.5620 | 116255.7000 | 3932.61001 2014-03-07 06:56:00 | 3931.30000 | 3932.93000 | 3931.30000 | 3932.52000 | 52.5060 | 206443.5200 | 3931.80995 2014-03-07 06:57:00 | 3932.94000 | 3933.00000 | 3931.25000 | 3932.44000 | 54.3700 | 213796.0600 | 3932.24000 2014-03-07 06:58:00 | 3932.00000 | 3932.95000 | 3931.00000 | 3931.92000 | 36.7270 | 144404.7600 | 3931.83997 2014-03-07 06:59:00 | 3932.84000 | 3932.84000 | 3929.50000 | 3929.50000 | 51.4720 | 202327.2800 | 3930.82003 2014-03-07 07:00:00 | 3930.00000 | 3930.91000 | 3928.19000 | 3929.43000 | 150.9340 | 593047.0100 | 3929.18015 2014-03-07 07:01:00 | 3928.68000 | 3930.50000 | 3928.13000 | 3930.50000 | 86.9571 | 341685.7500 | 3929.35994 2014-03-07 07:02:00 | 3930.50000 | 3932.00000 | 3929.00000 | 3929.02000 | 49.9109 | 196190.4300 | 3930.81001 2014-03-07 07:03:00 | 3929.97000 | 3930.82000 | 3925.01000 | 3927.73000 | 69.4620 | 272883.5000 | 3928.53004 2014-03-07 07:04:00 | 3927.86000 | 3927.86000 | 3923.18000 | 3923.36000 | 87.0410 | 341663.5900 | 3925.32002 2014-03-07 07:05:00 | 3923.45000 | 3926.99000 | 3921.35000 | 3925.88000 | 104.8379 | 411385.0000 | 3924.00994 2014-03-07 07:06:00 | 3925.88000 | 3927.86000 | 3921.00000 | 3923.11000 | 172.7688 | 678101.9200 | 3924.90995 2014-03-07 07:07:00 | 3922.40000 | 3927.53000 | 3921.14000 | 3922.15000 | 144.0980 | 565407.3500 | 3923.76993 2014-03-07 07:08:00 | 3922.97000 | 3927.00000 | 3922.95000 | 3924.06000 | 84.1891 | 330460.5700 | 3925.21998 2014-03-07 07:09:00 | 3924.12000 | 3926.74000 | 3921.00000 | 3923.73000 | 120.8160 | 474089.2300 | 3924.05988 2014-03-07 07:10:00 | 3923.84000 | 3926.71000 | 3921.00000 | 3921.70000 | 179.3360 | 703748.5100 | 3924.18982 2014-03-07 07:11:00 | 3921.21000 | 3926.50000 | 3920.69000 | 3923.82000 | 62.4151 | 244813.0800 | 3922.33992 2014-03-07 07:12:00 | 3921.28000 | 3925.52000 | 3918.00000 | 3922.97000 | 135.3641 | 530586.5600 | 3919.70014 2014-03-07 07:13:00 | 3922.01000 | 3922.96000 | 3919.96000 | 3919.96000 | 71.8979 | 281948.4600 | 3921.50996 2014-03-07 07:14:00 | 3920.09000 | 3920.09000 | 3917.00000 | 3920.00000 | 80.6310 | 316000.2600 | 3919.09002 2014-03-07 07:15:00 | 3920.31000 | 3925.48000 | 3919.00000 | 3922.87000 | 137.3781 | 538611.4400 | 3920.64993 2014-03-07 07:16:00 | 3919.06000 | 3924.99000 | 3919.00000 | 3920.62000 | 75.2020 | 294891.0800 | 3921.32004 2014-03-07 07:17:00 | 3922.62000 | 3925.00000 | 3920.66000 | 3921.03000 | 149.3322 | 585813.7500 | 3922.89008 2014-03-07 07:18:00 | 3922.61000 | 3925.00000 | 3921.11000 | 3923.65000 | 150.3561 | 589893.5100 | 3923.30985 2014-03-07 07:19:00 | 3923.01000 | 3925.42000 | 3922.00000 | 3922.12000 | 68.4229 | 268481.3000 | 3923.85005 2014-03-07 07:20:00 | 3924.90000 | 3926.57000 | 3922.01000 | 3923.98000 | 116.9099 | 458800.1500 | 3924.39000 2014-03-07 07:21:00 | 3924.60000 | 3926.28000 | 3923.11000 | 3926.09000 | 78.6309 | 308589.3400 | 3924.53002 2014-03-07 07:22:00 | 3925.30000 | 3926.07000 | 3921.00000 | 3924.13000 | 182.7531 | 717125.0100 | 3924.01014 2014-03-07 07:23:00 | 3923.44000 | 3925.19000 | 3921.03000 | 3924.78000 | 62.0700 | 243480.7600 | 3922.68000 2014-03-07 07:24:00 | 3923.64000 | 3925.62000 | 3921.00000 | 3924.84000 | 62.6639 | 245824.9500 | 3922.91006 2014-03-07 07:25:00 | 3921.65000 | 3926.00000 | 3921.21000 | 3925.45000 | 155.9861 | 612044.1800 | 3923.70984 2014-03-07 07:26:00 | 3921.78000 | 3927.00000 | 3921.61000 | 3926.91000 | 74.3940 | 291892.3700 | 3923.60008 2014-03-07 07:27:00 | 3926.81000 | 3927.00000 | 3922.16000 | 3927.00000 | 101.3841 | 397866.6200 | 3924.35011 2014-03-07 07:28:00 | 3924.27000 | 3925.05000 | 3923.00000 | 3924.14000 | 124.2719 | 487680.0400 | 3924.30006 2014-03-07 07:29:00 | 3923.64000 | 3923.64000 | 3921.01000 | 3921.01000 | 39.3130 | 154189.8400 | 3922.11003 2014-03-07 07:30:00 | 3921.00000 | 3924.99000 | 3920.68000 | 3922.22000 | 155.6351 | 610399.3300 | 3921.98981 2014-03-07 07:31:00 | 3923.51000 | 3924.97000 | 3920.76000 | 3920.98000 | 61.7460 | 242165.8400 | 3921.96994 2014-03-07 07:32:00 | 3920.98000 | 3924.00000 | 3920.93000 | 3923.81000 | 49.8640 | 195587.1900 | 3922.41005 2014-03-07 07:33:00 | 3922.62000 | 3923.99000 | 3921.19000 | 3922.93000 | 80.8669 | 317216.6200 | 3922.69994 2014-03-07 07:34:00 | 3923.85000 | 3923.99000 | 3920.01000 | 3920.01000 | 70.0770 | 274901.3600 | 3922.84995 2014-03-07 07:35:00 | 3920.01000 | 3923.90000 | 3920.00000 | 3921.17000 | 65.8101 | 258084.0900 | 3921.65000 2014-03-07 07:36:00 | 3922.99000 | 3924.03000 | 3920.00000 | 3920.12000 | 75.5740 | 296435.3700 | 3922.45008 2014-03-07 07:37:00 | 3920.02000 | 3922.09000 | 3920.00000 | 3920.00000 | 103.4589 | 405662.3400 | 3920.99997 2014-03-07 07:38:00 | 3921.98000 | 3923.89000 | 3920.11000 | 3920.49000 | 149.8650 | 587772.0900 | 3922.00981 2014-03-07 07:39:00 | 3920.03000 | 3923.98000 | 3920.03000 | 3923.39000 | 59.0660 | 231723.1300 | 3923.11994 2014-03-07 07:40:00 | 3923.46000 | 3923.96000 | 3920.15000 | 3923.90000 | 75.6729 | 296821.6700 | 3922.43006 2014-03-07 07:41:00 | 3923.82000 | 3923.99000 | 3920.12000 | 3923.90000 | 91.0179 | 356990.3900 | 3922.19995 2014-03-07 07:42:00 | 3923.20000 | 3924.01000 | 3921.74000 | 3923.69000 | 89.9791 | 352985.2600 | 3922.96998 2014-03-07 07:43:00 | 3922.60000 | 3923.49000 | 3921.30000 | 3922.43000 | 75.6910 | 296879.9600 | 3922.26002 2014-03-07 07:44:00 | 3922.00000 | 3922.89000 | 3921.48000 | 3921.69000 | 91.4709 | 358761.8200 | 3922.14002 2014-03-07 07:45:00 | 3922.86000 | 3923.00000 | 3922.51000 | 3922.99000 | 20.9350 | 82122.0700 | 3922.71997 2014-03-07 07:46:00 | 3921.85000 | 3923.84000 | 3921.54000 | 3923.62000 | 141.7462 | 555993.6100 | 3922.45986 2014-03-07 07:47:00 | 3923.82000 | 3926.06000 | 3922.39000 | 3922.39000 | 65.5931 | 257420.6100 | 3924.51005 2014-03-07 07:48:00 | 3922.69000 | 3927.00000 | 3922.42000 | 3923.18000 | 102.0231 | 400287.7000 | 3923.50008 2014-03-07 07:49:00 | 3923.62000 | 3926.65000 | 3922.37000 | 3922.47000 | 73.7630 | 289370.2100 | 3922.97006 2014-03-07 07:50:00 | 3922.47000 | 3922.47000 | 3922.29000 | 3922.30000 | 8.2680 | 32430.3500 | 3922.39000 2014-03-07 07:51:00 | 3922.30000 | 3922.30000 | 3921.97000 | 3921.97000 | 2.7420 | 10754.2300 | 3922.04000 2014-03-07 07:52:00 | 3921.57000 | 3922.30000 | 3921.00000 | 3921.01000 | 81.4951 | 319588.6800 | 3921.56990 2014-03-07 07:53:00 | 3921.45000 | 3922.23000 | 3921.01000 | 3921.02000 | 64.8550 | 254336.1700 | 3921.60992 2014-03-07 07:54:00 | 3921.01000 | 3921.98000 | 3920.00000 | 3920.00000 | 83.4989 | 327400.1400 | 3921.00998 2014-03-07 07:55:00 | 3920.79000 | 3920.79000 | 3919.14000 | 3920.63000 | 44.1920 | 173222.0800 | 3919.76002 2014-03-07 07:56:00 | 3920.57000 | 3921.99000 | 3919.00000 | 3919.00000 | 136.2399 | 534008.7600 | 3919.62000 2014-03-07 07:57:00 | 3918.99000 | 3919.00000 | 3918.99000 | 3919.00000 | 6.9710 | 27319.3400 | 3919.00000 2014-03-07 07:58:00 | 3919.00000 | 3921.92000 | 3918.10000 | 3920.99000 | 46.3850 | 181863.5900 | 3920.73994 2014-03-07 07:59:00 | 3921.99000 | 3921.99000 | 3918.14000 | 3920.79000 | 137.6450 | 539605.3500 | 3920.26982 2014-03-07 08:00:00 | 3921.99000 | 3922.42000 | 3920.00000 | 3922.03000 | 114.8531 | 450391.6700 | 3921.46009 2014-03-07 08:01:00 | 3921.00000 | 3922.47000 | 3921.00000 | 3921.00000 | 60.7510 | 238247.9100 | 3921.71002 2014-03-07 08:02:00 | 3920.46000 | 3921.00000 | 3918.32000 | 3918.84000 | 96.2771 | 377374.4800 | 3919.66993 2014-03-07 08:03:00 | 3920.81000 | 3922.08000 | 3918.44000 | 3920.78000 | 152.2751 | 596935.3000 | 3920.10981 2014-03-07 08:04:00 | 3919.13000 | 3922.21000 | 3919.06000 | 3919.95000 | 115.7470 | 453782.7300 | 3920.46991 2014-03-07 08:05:00 | 3920.91000 | 3922.38000 | 3919.45000 | 3922.12000 | 69.1910 | 271276.6500 | 3920.69002 2014-03-07 08:06:00 | 3922.19000 | 3922.19000 | 3919.51000 | 3919.92000 | 103.0140 | 403913.6300 | 3920.96010 2014-03-07 08:07:00 | 3920.44000 | 3922.28000 | 3919.77000 | 3922.28000 | 89.9429 | 352653.5400 | 3920.86007 2014-03-07 08:08:00 | 3922.28000 | 3922.39000 | 3919.88000 | 3922.12000 | 127.5459 | 500123.9300 | 3921.12987 2014-03-07 08:09:00 | 3920.43000 | 3922.49000 | 3920.20000 | 3922.49000 | 40.5740 | 159115.9500 | 3921.62004 2014-03-07 08:10:00 | 3922.21000 | 3923.05000 | 3920.24000 | 3922.44000 | 77.2381 | 302920.0400 | 3921.89996 2014-03-07 08:11:00 | 3923.08000 | 3923.26000 | 3920.65000 | 3922.26000 | 61.7200 | 242078.1800 | 3922.20000 2014-03-07 08:12:00 | 3922.27000 | 3923.03000 | 3920.56000 | 3920.58000 | 131.9981 | 517634.4400 | 3921.52994 2014-03-07 08:13:00 | 3921.94000 | 3923.02000 | 3920.63000 | 3921.19000 | 127.3471 | 499448.8700 | 3921.94991 2014-03-07 08:14:00 | 3922.26000 | 3923.72000 | 3921.02000 | 3923.72000 | 46.9730 | 184251.3100 | 3922.49004 2014-03-07 08:15:00 | 3922.95000 | 3924.86000 | 3922.16000 | 3922.35000 | 115.5190 | 453230.8000 | 3923.42997 2014-03-07 08:16:00 | 3923.61000 | 3924.89000 | 3922.26000 | 3923.69000 | 36.9640 | 145046.1900 | 3923.99004 2014-03-07 08:17:00 | 3923.93000 | 3924.89000 | 3921.06000 | 3923.15000 | 53.3619 | 209382.6600 | 3923.82003 2014-03-07 08:18:00 | 3924.27000 | 3924.87000 | 3922.04000 | 3924.48000 | 134.0771 | 526052.9500 | 3923.50990 2014-03-07 08:19:00 | 3923.85000 | 3925.00000 | 3922.15000 | 3923.03000 | 142.3551 | 558521.6500 | 3923.44018 2014-03-07 08:20:00 | 3923.73000 | 3925.00000 | 3923.13000 | 3924.82000 | 142.2788 | 558327.7600 | 3924.17996 2014-03-07 08:21:00 | 3924.46000 | 3926.73000 | 3923.65000 | 3925.80000 | 102.8329 | 403599.6100 | 3924.81008 2014-03-07 08:22:00 | 3925.78000 | 3927.78000 | 3924.05000 | 3924.70000 | 107.1019 | 420431.6400 | 3925.53005 2014-03-07 08:23:00 | 3925.00000 | 3927.81000 | 3925.00000 | 3925.00000 | 73.9260 | 290220.2200 | 3925.81992 2014-03-07 08:24:00 | 3924.10000 | 3924.31000 | 3922.04000 | 3923.90000 | 52.8180 | 207200.6700 | 3922.91997 2014-03-07 08:25:00 | 3923.63000 | 3923.97000 | 3921.00000 | 3922.89000 | 117.8551 | 462307.8500 | 3922.67985 2014-03-07 08:26:00 | 3923.97000 | 3923.97000 | 3921.27000 | 3923.05000 | 103.0580 | 404273.9700 | 3922.77995 2014-03-07 08:27:00 | 3922.66000 | 3923.63000 | 3921.00000 | 3922.00000 | 80.0901 | 314163.8100 | 3922.63000 2014-03-07 08:28:00 | 3922.00000 | 3923.13000 | 3920.58000 | 3920.83000 | 24.8340 | 97404.4800 | 3922.22003 2014-03-07 08:29:00 | 3920.80000 | 3923.55000 | 3920.75000 | 3921.61000 | 28.1750 | 110495.4200 | 3921.74996 2014-03-07 08:30:00 | 3921.58000 | 3923.95000 | 3921.21000 | 3923.07000 | 89.9410 | 352781.1100 | 3922.36002 2014-03-07 08:31:00 | 3922.39000 | 3923.05000 | 3920.80000 | 3921.12000 | 209.1352 | 820232.5200 | 3922.01975 2014-03-07 08:32:00 | 3922.44000 | 3922.98000 | 3920.91000 | 3920.91000 | 28.5630 | 112024.2000 | 3922.00002 2014-03-07 08:33:00 | 3921.95000 | 3923.00000 | 3920.00000 | 3922.27000 | 104.9500 | 411605.7000 | 3921.92000 2014-03-07 08:34:00 | 3922.29000 | 3922.29000 | 3920.00000 | 3920.55000 | 78.1841 | 306565.2300 | 3921.07008 2014-03-07 08:35:00 | 3920.00000 | 3922.00000 | 3920.00000 | 3921.13000 | 110.2740 | 432386.6600 | 3921.02011 2014-03-07 08:36:00 | 3920.29000 | 3923.97000 | 3920.02000 | 3923.60000 | 175.2270 | 687098.3700 | 3921.18987 2014-03-07 08:37:00 | 3923.88000 | 3923.88000 | 3920.39000 | 3921.79000 | 109.9251 | 431130.6500 | 3922.03986 2014-03-07 08:38:00 | 3922.92000 | 3923.11000 | 3921.79000 | 3922.14000 | 67.9510 | 266535.7900 | 3922.47002 2014-03-07 08:39:00 | 3922.31000 | 3922.94000 | 3921.83000 | 3922.69000 | 35.2780 | 138373.8200 | 3922.37998 2014-03-07 08:40:00 | 3922.79000 | 3923.97000 | 3921.90000 | 3922.51000 | 143.9689 | 564752.4500 | 3922.73996 2014-03-07 08:41:00 | 3922.99000 | 3924.67000 | 3922.99000 | 3923.15000 | 48.7850 | 191424.7000 | 3923.83994 2014-03-07 08:42:00 | 3924.00000 | 3924.01000 | 3923.00000 | 3923.00000 | 14.3810 | 56422.1800 | 3923.38000 2014-03-07 08:43:00 | 3922.00000 | 3925.00000 | 3920.01000 | 3920.66000 | 115.0469 | 451150.5100 | 3921.44991 2014-03-07 08:44:00 | 3920.65000 | 3925.00000 | 3920.58000 | 3920.58000 | 46.2410 | 181343.3100 | 3921.70001 2014-03-07 08:45:00 | 3920.55000 | 3921.00000 | 3917.97000 | 3918.38000 | 50.6590 | 198529.1600 | 3918.92999 2014-03-07 08:46:00 | 3918.02000 | 3920.99000 | 3917.00000 | 3920.69000 | 20.1830 | 79091.3600 | 3918.71002 2014-03-07 08:47:00 | 3920.00000 | 3924.01000 | 3920.00000 | 3920.95000 | 100.1339 | 392774.3100 | 3922.49010 2014-03-07 08:48:00 | 3923.25000 | 3924.01000 | 3915.00000 | 3922.12000 | 102.8281 | 403217.7500 | 3921.27995 2014-03-07 08:49:00 | 3922.11000 | 3922.18000 | 3916.82000 | 3920.80000 | 82.5261 | 323423.8600 | 3919.04992 2014-03-07 08:50:00 | 3920.80000 | 3923.00000 | 3918.08000 | 3921.02000 | 117.6311 | 461191.6100 | 3920.66003 2014-03-07 08:51:00 | 3919.29000 | 3924.00000 | 3919.29000 | 3921.70000 | 92.5740 | 362978.8400 | 3920.96009 2014-03-07 08:52:00 | 3921.15000 | 3922.00000 | 3920.12000 | 3921.50000 | 57.6950 | 226222.0100 | 3920.99993 2014-03-07 08:53:00 | 3921.00000 | 3923.50000 | 3920.20000 | 3920.20000 | 61.5020 | 241169.8000 | 3921.33003 2014-03-07 08:54:00 | 3921.98000 | 3924.00000 | 3919.21000 | 3924.00000 | 105.0800 | 412063.6800 | 3921.43000 2014-03-07 08:55:00 | 3923.98000 | 3925.97000 | 3919.70000 | 3925.90000 | 141.8699 | 556381.0400 | 3921.77000 2014-03-07 08:56:00 | 3925.36000 | 3925.36000 | 3919.00000 | 3919.00000 | 98.7140 | 387167.2200 | 3922.11010 2014-03-07 08:57:00 | 3922.92000 | 3925.00000 | 3912.78000 | 3918.44000 | 150.9122 | 591445.9000 | 3919.14008 2014-03-07 08:58:00 | 3919.57000 | 3925.55000 | 3914.62000 | 3916.92000 | 95.0750 | 372534.4200 | 3918.31988 2014-03-07 08:59:00 | 3917.36000 | 3919.00000 | 3914.17000 | 3915.67000 | 155.4041 | 608610.5800 | 3916.31016 2014-03-07 09:00:00 | 3914.24000 | 3918.00000 | 3912.78000 | 3917.06000 | 47.7560 | 186986.2100 | 3915.44995 2014-03-07 09:01:00 | 3914.25000 | 3917.46000 | 3911.00000 | 3914.32000 | 63.0769 | 246855.3600 | 3913.55995 2014-03-07 09:02:00 | 3914.78000 | 3917.94000 | 3908.14000 | 3909.65000 | 64.3399 | 251813.6500 | 3913.80000 2014-03-07 09:03:00 | 3909.64000 | 3910.00000 | 3903.00000 | 3904.35000 | 78.4730 | 306630.9200 | 3907.47006 2014-03-07 09:04:00 | 3903.75000 | 3905.97000 | 3901.00000 | 3903.14000 | 76.2120 | 297465.1800 | 3903.13004 2014-03-07 09:05:00 | 3902.01000 | 3904.00000 | 3895.15000 | 3903.66000 | 109.0020 | 425183.0800 | 3900.69006 2014-03-07 09:06:00 | 3900.73000 | 3903.81000 | 3896.15000 | 3900.57000 | 96.1171 | 374903.6600 | 3900.48993 2014-03-07 09:07:00 | 3900.80000 | 3903.00000 | 3898.03000 | 3901.00000 | 93.5939 | 365157.6100 | 3901.51009 2014-03-07 09:08:00 | 3901.72000 | 3904.00000 | 3900.00000 | 3902.83000 | 115.3021 | 449799.1400 | 3901.05006 2014-03-07 09:09:00 | 3903.40000 | 3903.40000 | 3891.99000 | 3891.99000 | 76.8990 | 299706.9700 | 3897.40998 2014-03-07 09:10:00 | 3891.99000 | 3896.98000 | 3890.00000 | 3895.46000 | 69.3601 | 269976.4900 | 3892.39000 2014-03-07 09:11:00 | 3890.00000 | 3895.99000 | 3888.00000 | 3889.99000 | 94.1490 | 366375.2900 | 3891.43998 2014-03-07 09:12:00 | 3888.00000 | 3892.61000 | 3883.00000 | 3883.00000 | 61.1519 | 237802.1600 | 3888.71003 2014-03-07 09:13:00 | 3883.32000 | 3887.08000 | 3875.00000 | 3881.11000 | 95.9589 | 372389.6600 | 3880.71997 2014-03-07 09:14:00 | 3881.11000 | 3890.00000 | 3881.11000 | 3889.64000 | 107.7410 | 418696.5100 | 3886.14003 2014-03-07 09:15:00 | 3889.63000 | 3894.30000 | 3886.00000 | 3889.97000 | 92.3541 | 359123.5800 | 3888.55010 2014-03-07 09:16:00 | 3889.96000 | 3893.60000 | 3886.00000 | 3891.84000 | 68.6779 | 267104.9800 | 3889.23996 2014-03-07 09:17:00 | 3890.08000 | 3895.00000 | 3887.10000 | 3887.10000 | 99.0789 | 385594.4300 | 3891.78997 2014-03-07 09:18:00 | 3887.19000 | 3894.64000 | 3887.10000 | 3893.57000 | 126.2239 | 491105.7100 | 3890.75013 2014-03-07 09:19:00 | 3891.34000 | 3893.52000 | 3887.28000 | 3889.63000 | 108.3821 | 421573.7900 | 3889.70006 2014-03-07 09:20:00 | 3887.42000 | 3890.00000 | 3886.96000 | 3888.97000 | 57.7550 | 224595.5200 | 3888.75993 2014-03-07 09:21:00 | 3888.24000 | 3893.69000 | 3888.00000 | 3893.51000 | 37.2470 | 144953.2400 | 3891.67997 2014-03-07 09:22:00 | 3893.51000 | 3894.00000 | 3890.08000 | 3892.05000 | 62.6100 | 243756.8700 | 3893.26000 2014-03-07 09:23:00 | 3891.91000 | 3892.91000 | 3890.95000 | 3891.99000 | 45.0870 | 175461.4800 | 3891.61997 2014-03-07 09:24:00 | 3891.98000 | 3892.00000 | 3888.42000 | 3888.42000 | 36.0440 | 140208.1700 | 3889.92004 2014-03-07 09:25:00 | 3888.01000 | 3891.90000 | 3888.00000 | 3889.91000 | 135.8870 | 528551.4800 | 3889.63990 2014-03-07 09:26:00 | 3891.80000 | 3891.80000 | 3888.00000 | 3889.00000 | 99.5601 | 387183.0900 | 3888.94000 2014-03-07 09:27:00 | 3889.00000 | 3889.00000 | 3887.98000 | 3887.98000 | 53.4629 | 207893.8300 | 3888.56004 2014-03-07 09:28:00 | 3887.00000 | 3889.00000 | 3887.00000 | 3887.35000 | 122.8870 | 477770.0800 | 3887.87991 2014-03-07 09:29:00 | 3887.24000 | 3889.00000 | 3885.02000 | 3885.02000 | 25.5270 | 99249.2100 | 3888.00998 2014-03-07 09:30:00 | 3885.01000 | 3888.63000 | 3880.07000 | 3880.09000 | 58.3321 | 226551.2100 | 3883.82003 2014-03-07 09:31:00 | 3880.08000 | 3884.43000 | 3880.00000 | 3883.51000 | 30.7910 | 119503.9500 | 3881.13001 2014-03-07 09:32:00 | 3883.40000 | 3884.00000 | 3880.00000 | 3883.95000 | 37.8810 | 147074.2400 | 3882.53001 2014-03-07 09:33:00 | 3880.19000 | 3889.00000 | 3880.19000 | 3889.00000 | 118.0071 | 458773.8100 | 3887.67991 2014-03-07 09:34:00 | 3889.00000 | 3892.00000 | 3888.85000 | 3891.00000 | 121.8799 | 474089.6000 | 3889.81000 2014-03-07 09:35:00 | 3892.00000 | 3899.99000 | 3891.91000 | 3898.05000 | 61.8740 | 240970.2300 | 3894.53006 2014-03-07 09:36:00 | 3897.72000 | 3897.72000 | 3890.93000 | 3893.55000 | 68.4230 | 266386.5600 | 3893.23005 2014-03-07 09:37:00 | 3893.39000 | 3895.13000 | 3890.00000 | 3890.13000 | 72.5329 | 282240.9100 | 3891.21005 2014-03-07 09:38:00 | 3890.51000 | 3892.81000 | 3890.00000 | 3890.54000 | 106.4951 | 414392.6400 | 3891.18987 2014-03-07 09:39:00 | 3891.85000 | 3891.90000 | 3889.00000 | 3890.49000 | 49.9520 | 194316.7300 | 3890.07003 2014-03-07 09:40:00 | 3889.00000 | 3893.18000 | 3889.00000 | 3890.33000 | 74.2530 | 288921.3800 | 3891.04006 2014-03-07 09:41:00 | 3893.19000 | 3893.20000 | 3891.06000 | 3893.20000 | 72.8600 | 283579.2200 | 3892.11000 2014-03-07 09:42:00 | 3894.86000 | 3897.49000 | 3893.39000 | 3894.88000 | 36.9420 | 143914.0300 | 3895.68002 2014-03-07 09:43:00 | 3896.73000 | 3899.91000 | 3895.60000 | 3899.91000 | 45.5330 | 177468.4400 | 3897.58003 2014-03-07 09:44:00 | 3898.99000 | 3901.99000 | 3897.57000 | 3901.99000 | 57.8499 | 225605.5100 | 3899.84000 2014-03-07 09:45:00 | 3901.31000 | 3902.00000 | 3898.03000 | 3898.68000 | 85.3709 | 332964.5000 | 3900.21002 2014-03-07 09:46:00 | 3898.45000 | 3902.83000 | 3896.00000 | 3900.00000 | 97.8460 | 381375.4000 | 3897.70990 2014-03-07 09:47:00 | 3901.35000 | 3903.70000 | 3901.10000 | 3903.05000 | 28.4500 | 111022.8400 | 3902.38000 2014-03-07 09:48:00 | 3903.00000 | 3903.00000 | 3890.45000 | 3893.41000 | 70.5299 | 274862.8600 | 3897.11000 2014-03-07 09:49:00 | 3893.94000 | 3896.98000 | 3891.00000 | 3896.98000 | 73.4759 | 285988.9400 | 3892.27992 2014-03-07 09:50:00 | 3894.06000 | 3904.00000 | 3891.31000 | 3896.15000 | 116.7360 | 454997.3000 | 3897.65988 2014-03-07 09:51:00 | 3900.00000 | 3901.00000 | 3897.06000 | 3898.51000 | 84.3260 | 328749.2500 | 3898.54991 2014-03-07 09:52:00 | 3898.02000 | 3902.94000 | 3897.57000 | 3900.39000 | 82.7251 | 322593.9100 | 3899.58990 2014-03-07 09:53:00 | 3901.09000 | 3902.96000 | 3898.26000 | 3902.51000 | 91.3140 | 356192.2200 | 3900.74009 2014-03-07 09:54:00 | 3900.63000 | 3903.00000 | 3898.68000 | 3901.73000 | 108.2081 | 422080.9600 | 3900.63995 2014-03-07 09:55:00 | 3900.98000 | 3907.00000 | 3900.30000 | 3903.50000 | 90.8560 | 354657.3400 | 3903.50991 2014-03-07 09:56:00 | 3906.90000 | 3908.68000 | 3904.00000 | 3904.00000 | 78.4740 | 306570.5200 | 3906.65008 2014-03-07 09:57:00 | 3904.00000 | 3904.90000 | 3900.00000 | 3902.72000 | 54.2100 | 211551.2600 | 3902.44000 2014-03-07 09:58:00 | 3903.56000 | 3908.64000 | 3902.28000 | 3904.44000 | 81.4551 | 318090.2200 | 3905.09990 2014-03-07 09:59:00 | 3904.64000 | 3906.83000 | 3900.61000 | 3905.80000 | 104.6939 | 408730.1100 | 3904.05010 2014-03-07 10:00:00 | 3905.73000 | 3908.63000 | 3901.31000 | 3901.92000 | 99.2690 | 387534.1500 | 3903.87997 2014-03-07 10:01:00 | 3901.05000 | 3905.58000 | 3899.94000 | 3905.44000 | 37.7670 | 147362.2400 | 3901.87997 2014-03-07 10:02:00 | 3905.52000 | 3908.48000 | 3902.50000 | 3906.45000 | 74.9430 | 292759.7500 | 3906.43006 2014-03-07 10:03:00 | 3905.22000 | 3907.29000 | 3901.27000 | 3901.94000 | 96.6231 | 377248.3400 | 3904.33008 2014-03-07 10:04:00 | 3902.72000 | 3907.99000 | 3901.74000 | 3906.40000 | 50.4590 | 197015.7400 | 3904.46999 2014-03-07 10:05:00 | 3906.46000 | 3910.87000 | 3905.59000 | 3905.98000 | 85.5311 | 334288.8500 | 3908.39002 2014-03-07 10:06:00 | 3906.08000 | 3906.96000 | 3903.17000 | 3905.39000 | 55.8750 | 218219.9800 | 3905.49993 2014-03-07 10:07:00 | 3905.99000 | 3905.99000 | 3903.00000 | 3905.73000 | 83.9541 | 327799.4800 | 3904.51009 2014-03-07 10:08:00 | 3903.00000 | 3910.00000 | 3900.63000 | 3904.71000 | 81.3721 | 317613.9300 | 3903.23004 2014-03-07 10:09:00 | 3905.00000 | 3905.00000 | 3900.60000 | 3900.85000 | 25.1480 | 98141.3000 | 3902.54999 2014-03-07 10:10:00 | 3904.97000 | 3905.36000 | 3900.58000 | 3901.85000 | 86.9531 | 339369.2300 | 3902.90007 2014-03-07 10:11:00 | 3901.25000 | 3904.54000 | 3900.00000 | 3902.00000 | 63.2200 | 246741.4300 | 3902.90000 2014-03-07 10:12:00 | 3902.00000 | 3903.97000 | 3900.00000 | 3902.61000 | 101.3850 | 395568.8400 | 3901.64987 2014-03-07 10:13:00 | 3903.62000 | 3909.49000 | 3902.00000 | 3907.27000 | 34.9110 | 136341.8200 | 3905.41001 2014-03-07 10:14:00 | 3909.67000 | 3909.67000 | 3900.72000 | 3903.63000 | 87.9401 | 343327.6800 | 3904.11000 2014-03-07 10:15:00 | 3905.05000 | 3905.12000 | 3898.00000 | 3898.76000 | 72.3121 | 282135.6100 | 3901.64004 2014-03-07 10:16:00 | 3898.22000 | 3903.96000 | 3896.01000 | 3902.76000 | 103.5169 | 403687.0000 | 3899.71992 2014-03-07 10:17:00 | 3900.78000 | 3901.89000 | 3895.70000 | 3901.48000 | 33.1410 | 129239.4400 | 3899.68001 2014-03-07 10:18:00 | 3900.61000 | 3904.00000 | 3895.40000 | 3896.55000 | 76.7350 | 299240.4800 | 3899.65990 2014-03-07 10:19:00 | 3896.58000 | 3899.94000 | 3894.86000 | 3897.07000 | 70.8071 | 275976.2800 | 3897.57995 2014-03-07 10:20:00 | 3897.06000 | 3897.94000 | 3894.70000 | 3897.49000 | 73.7099 | 287218.0400 | 3896.60000 2014-03-07 10:21:00 | 3896.67000 | 3897.35000 | 3894.01000 | 3896.77000 | 79.2731 | 308852.6700 | 3896.06006 2014-03-07 10:22:00 | 3894.02000 | 3901.60000 | 3894.02000 | 3895.24000 | 83.1371 | 324043.2900 | 3897.69994 2014-03-07 10:23:00 | 3895.10000 | 3901.37000 | 3892.01000 | 3892.79000 | 109.9829 | 428494.6200 | 3896.01008 2014-03-07 10:24:00 | 3895.52000 | 3895.70000 | 3890.00000 | 3891.93000 | 20.0790 | 78144.5400 | 3891.84999 2014-03-07 10:25:00 | 3891.94000 | 3891.94000 | 3890.00000 | 3890.00000 | 60.1379 | 233993.1500 | 3890.93997 2014-03-07 10:26:00 | 3889.04000 | 3890.11000 | 3885.94000 | 3889.85000 | 85.4141 | 332033.5900 | 3887.34009 2014-03-07 10:27:00 | 3889.02000 | 3891.79000 | 3889.02000 | 3891.00000 | 76.6309 | 298079.0200 | 3889.80002 2014-03-07 10:28:00 | 3891.79000 | 3892.10000 | 3889.46000 | 3892.10000 | 48.5701 | 188964.2500 | 3890.55000 2014-03-07 10:29:00 | 3892.10000 | 3892.10000 | 3890.00000 | 3890.02000 | 14.2690 | 55518.2900 | 3890.83000 2014-03-07 10:30:00 | 3890.91000 | 3890.91000 | 3881.12000 | 3887.69000 | 121.8370 | 473364.7300 | 3885.22991 2014-03-07 10:31:00 | 3885.00000 | 3887.98000 | 3882.00000 | 3882.05000 | 33.2480 | 129161.4700 | 3884.78998 2014-03-07 10:32:00 | 3882.00000 | 3888.00000 | 3877.34000 | 3887.00000 | 73.6999 | 286016.1700 | 3880.82000 2014-03-07 10:33:00 | 3884.80000 | 3886.99000 | 3882.57000 | 3884.00000 | 64.9121 | 252157.4400 | 3884.60003 2014-03-07 10:34:00 | 3884.00000 | 3886.00000 | 3882.86000 | 3883.79000 | 95.0010 | 369046.4800 | 3884.66002 2014-03-07 10:35:00 | 3883.81000 | 3885.86000 | 3877.04000 | 3880.00000 | 68.1990 | 264704.7800 | 3881.35998 2014-03-07 10:36:00 | 3883.51000 | 3885.00000 | 3876.00000 | 3882.91000 | 93.2910 | 362105.2900 | 3881.46002 2014-03-07 10:37:00 | 3881.17000 | 3883.00000 | 3871.00000 | 3873.75000 | 63.3880 | 245670.7800 | 3875.66997 2014-03-07 10:38:00 | 3874.31000 | 3882.98000 | 3869.16000 | 3875.99000 | 141.3270 | 547540.4800 | 3874.27989 2014-03-07 10:39:00 | 3879.65000 | 3880.76000 | 3873.01000 | 3879.82000 | 46.4139 | 179938.4900 | 3876.82005 2014-03-07 10:40:00 | 3880.96000 | 3881.39000 | 3873.07000 | 3873.25000 | 97.3420 | 377434.8000 | 3877.41005 2014-03-07 10:41:00 | 3873.28000 | 3878.48000 | 3873.08000 | 3878.48000 | 94.0681 | 364547.7400 | 3875.35995 2014-03-07 10:42:00 | 3879.00000 | 3882.00000 | 3876.34000 | 3880.00000 | 46.0740 | 178674.2400 | 3877.98005 2014-03-07 10:43:00 | 3879.00000 | 3879.02000 | 3872.93000 | 3875.89000 | 53.0580 | 205615.6400 | 3875.29997 2014-03-07 10:44:00 | 3875.80000 | 3875.89000 | 3873.00000 | 3875.89000 | 59.0190 | 228658.6200 | 3874.31999 2014-03-07 10:45:00 | 3873.53000 | 3875.89000 | 3869.08000 | 3869.09000 | 78.1210 | 302460.3900 | 3871.69002 2014-03-07 10:46:00 | 3873.50000 | 3875.78000 | 3865.00000 | 3871.74000 | 88.9529 | 344253.9700 | 3870.07007 2014-03-07 10:47:00 | 3873.61000 | 3873.61000 | 3866.03000 | 3869.66000 | 71.1710 | 275358.3900 | 3868.97002 2014-03-07 10:48:00 | 3871.95000 | 3876.36000 | 3866.16000 | 3871.18000 | 106.6931 | 413115.6300 | 3872.00008 2014-03-07 10:49:00 | 3872.85000 | 3883.90000 | 3870.00000 | 3879.00000 | 82.1641 | 318499.2300 | 3876.38009 2014-03-07 10:50:00 | 3882.17000 | 3882.17000 | 3872.00000 | 3874.70000 | 40.3590 | 156443.8100 | 3876.30999 2014-03-07 10:51:00 | 3879.45000 | 3880.79000 | 3873.83000 | 3880.00000 | 83.8980 | 325297.5300 | 3877.29996 2014-03-07 10:52:00 | 3875.23000 | 3879.82000 | 3875.04000 | 3879.64000 | 72.9780 | 283027.6300 | 3878.25996 2014-03-07 10:53:00 | 3876.90000 | 3883.00000 | 3876.90000 | 3879.98000 | 39.6939 | 154002.6000 | 3879.75004 2014-03-07 10:54:00 | 3880.08000 | 3892.09000 | 3879.96000 | 3885.02000 | 100.2991 | 389523.4800 | 3883.61998 2014-03-07 10:55:00 | 3883.76000 | 3889.99000 | 3881.40000 | 3886.64000 | 60.3320 | 234327.2000 | 3883.96003 2014-03-07 10:56:00 | 3886.64000 | 3890.00000 | 3885.00000 | 3889.12000 | 38.4990 | 149679.6300 | 3887.87999 2014-03-07 10:57:00 | 3890.00000 | 3890.00000 | 3885.84000 | 3890.00000 | 74.7910 | 290828.3500 | 3888.55002 2014-03-07 10:58:00 | 3890.00000 | 3890.00000 | 3886.09000 | 3889.00000 | 64.4650 | 250603.9100 | 3887.43992 2014-03-07 10:59:00 | 3888.33000 | 3890.00000 | 3886.72000 | 3888.22000 | 51.7320 | 201172.9800 | 3888.75003 2014-03-07 11:00:00 | 3887.24000 | 3890.00000 | 3887.24000 | 3888.02000 | 100.2790 | 389937.9600 | 3888.52997 2014-03-07 11:01:00 | 3887.73000 | 3888.80000 | 3881.11000 | 3882.00000 | 96.8470 | 376377.5200 | 3886.30993 2014-03-07 11:02:00 | 3881.28000 | 3882.95000 | 3871.00000 | 3872.55000 | 80.0399 | 310189.9000 | 3875.44000 2014-03-07 11:03:00 | 3872.01000 | 3875.00000 | 3871.00000 | 3872.78000 | 39.7540 | 153942.4800 | 3872.38004 2014-03-07 11:04:00 | 3875.00000 | 3875.00000 | 3860.00000 | 3860.00000 | 71.0470 | 275100.2600 | 3872.08994 2014-03-07 11:05:00 | 3877.46000 | 3877.46000 | 3860.45000 | 3871.48000 | 108.8210 | 421186.1300 | 3870.45003 2014-03-07 11:06:00 | 3871.48000 | 3871.56000 | 3861.00000 | 3869.18000 | 69.5300 | 268964.8900 | 3868.33000 2014-03-07 11:07:00 | 3869.10000 | 3875.91000 | 3864.05000 | 3871.76000 | 69.8730 | 270287.6100 | 3868.27005 2014-03-07 11:08:00 | 3871.76000 | 3875.91000 | 3871.67000 | 3873.27000 | 37.2890 | 144437.2300 | 3873.44999 2014-03-07 11:09:00 | 3873.27000 | 3875.00000 | 3868.02000 | 3871.00000 | 48.2079 | 186614.8800 | 3871.03997 2014-03-07 11:10:00 | 3868.20000 | 3870.00000 | 3867.01000 | 3868.00000 | 55.6960 | 215447.2800 | 3868.26994 2014-03-07 11:11:00 | 3869.84000 | 3871.06000 | 3867.06000 | 3870.76000 | 29.4230 | 113853.6400 | 3869.55002 2014-03-07 11:12:00 | 3870.76000 | 3872.00000 | 3868.34000 | 3871.05000 | 54.2530 | 210020.7800 | 3871.14004 2014-03-07 11:13:00 | 3870.86000 | 3872.00000 | 3869.69000 | 3870.00000 | 23.5500 | 91156.5700 | 3870.77000 2014-03-07 11:14:00 | 3868.93000 | 3872.00000 | 3868.35000 | 3872.00000 | 54.8610 | 212313.1800 | 3870.02001 2014-03-07 11:15:00 | 3872.00000 | 3872.00000 | 3866.00000 | 3868.01000 | 40.5450 | 156838.9000 | 3868.26995 2014-03-07 11:16:00 | 3868.01000 | 3868.10000 | 3858.00000 | 3868.09000 | 99.4511 | 384197.4000 | 3863.18003 2014-03-07 11:17:00 | 3862.00000 | 3862.00000 | 3857.00000 | 3857.00000 | 33.9860 | 131135.5300 | 3858.51996 2014-03-07 11:18:00 | 3857.00000 | 3864.96000 | 3850.99000 | 3852.65000 | 101.3399 | 390732.2400 | 3855.66000 2014-03-07 11:19:00 | 3852.30000 | 3857.57000 | 3851.01000 | 3857.36000 | 38.9590 | 150142.6800 | 3853.85999 2014-03-07 11:20:00 | 3858.35000 | 3864.80000 | 3857.45000 | 3862.67000 | 48.1530 | 185869.5900 | 3859.98004 2014-03-07 11:21:00 | 3857.97000 | 3868.60000 | 3857.45000 | 3861.89000 | 76.1701 | 294175.6300 | 3862.09000 2014-03-07 11:22:00 | 3861.79000 | 3862.00000 | 3857.45000 | 3857.45000 | 40.3340 | 155612.3400 | 3858.09004 2014-03-07 11:23:00 | 3857.43000 | 3860.00000 | 3852.02000 | 3856.00000 | 55.2231 | 213005.8400 | 3857.19004 2014-03-07 11:24:00 | 3855.99000 | 3859.00000 | 3850.00000 | 3850.00000 | 113.8959 | 438957.2100 | 3854.01988 2014-03-07 11:25:00 | 3853.03000 | 3857.74000 | 3850.00000 | 3854.00000 | 128.9769 | 496937.5500 | 3852.91990 2014-03-07 11:26:00 | 3854.03000 | 3854.03000 | 3850.00000 | 3850.04000 | 82.9420 | 319392.2100 | 3850.79004 2014-03-07 11:27:00 | 3850.01000 | 3855.00000 | 3845.01000 | 3850.20000 | 73.4781 | 282946.3400 | 3850.75996 2014-03-07 11:28:00 | 3845.80000 | 3860.00000 | 3845.80000 | 3858.91000 | 63.6760 | 245294.0100 | 3852.21993 2014-03-07 11:29:00 | 3856.52000 | 3863.79000 | 3853.84000 | 3853.84000 | 88.9530 | 343063.1600 | 3856.68007 2014-03-07 11:30:00 | 3854.11000 | 3855.00000 | 3846.26000 | 3848.99000 | 106.8800 | 411493.4500 | 3850.05000 2014-03-07 11:31:00 | 3850.02000 | 3854.00000 | 3846.10000 | 3850.02000 | 70.3691 | 270927.2200 | 3850.08998 2014-03-07 11:32:00 | 3853.99000 | 3853.99000 | 3848.11000 | 3852.68000 | 121.7431 | 468897.0700 | 3851.53010 2014-03-07 11:33:00 | 3853.96000 | 3855.00000 | 3850.09000 | 3851.47000 | 62.9860 | 242690.6500 | 3853.08993 2014-03-07 11:34:00 | 3854.95000 | 3855.00000 | 3844.69000 | 3844.69000 | 65.6470 | 252859.2900 | 3851.79995 2014-03-07 11:35:00 | 3843.54000 | 3849.00000 | 3841.01000 | 3843.84000 | 80.4260 | 309079.6100 | 3843.02992 2014-03-07 11:36:00 | 3847.32000 | 3849.00000 | 3841.00000 | 3841.13000 | 111.0711 | 426848.3100 | 3843.02003 2014-03-07 11:37:00 | 3841.29000 | 3842.55000 | 3834.76000 | 3840.00000 | 46.9411 | 180197.8000 | 3838.81001 2014-03-07 11:38:00 | 3838.76000 | 3839.94000 | 3833.00000 | 3839.76000 | 112.4191 | 431325.1900 | 3836.75997 2014-03-07 11:39:00 | 3839.76000 | 3845.00000 | 3835.23000 | 3845.00000 | 120.9989 | 464663.7100 | 3840.22997 2014-03-07 11:40:00 | 3845.10000 | 3855.00000 | 3840.87000 | 3843.99000 | 96.9479 | 372731.6200 | 3844.65995 2014-03-07 11:41:00 | 3845.69000 | 3849.13000 | 3840.00000 | 3848.93000 | 105.6810 | 406549.6800 | 3846.95003 2014-03-07 11:42:00 | 3849.37000 | 3853.50000 | 3849.37000 | 3853.49000 | 36.4050 | 140186.5000 | 3850.74995 2014-03-07 11:43:00 | 3852.11000 | 3854.57000 | 3846.07000 | 3849.01000 | 90.8080 | 349461.8400 | 3848.35995 2014-03-07 11:44:00 | 3846.13000 | 3855.00000 | 3846.00000 | 3853.86000 | 101.3441 | 390316.5800 | 3851.40011 2014-03-07 11:45:00 | 3853.64000 | 3854.64000 | 3849.23000 | 3851.69000 | 115.8600 | 446383.0300 | 3852.78000 2014-03-07 11:46:00 | 3851.50000 | 3859.90000 | 3851.00000 | 3857.67000 | 103.1190 | 397436.2700 | 3854.14997 2014-03-07 11:47:00 | 3857.45000 | 3860.00000 | 3857.45000 | 3860.00000 | 107.9720 | 416644.5400 | 3858.82006 2014-03-07 11:48:00 | 3859.01000 | 3866.02000 | 3859.00000 | 3859.00000 | 123.3211 | 476150.0000 | 3861.06003 2014-03-07 11:49:00 | 3859.00000 | 3865.00000 | 3855.00000 | 3863.89000 | 92.2330 | 356214.7300 | 3862.12007 2014-03-07 11:50:00 | 3863.37000 | 3864.00000 | 3856.00000 | 3862.59000 | 182.9128 | 706156.9900 | 3860.62013 2014-03-07 11:51:00 | 3864.00000 | 3865.00000 | 3860.20000 | 3861.74000 | 73.0019 | 281956.8700 | 3862.32004 2014-03-07 11:52:00 | 3861.02000 | 3866.00000 | 3860.22000 | 3866.00000 | 86.4821 | 334037.8900 | 3862.51005 2014-03-07 11:53:00 | 3866.00000 | 3866.76000 | 3862.99000 | 3865.43000 | 84.1190 | 325126.6900 | 3865.07998 2014-03-07 11:54:00 | 3863.66000 | 3870.00000 | 3863.12000 | 3867.97000 | 121.6980 | 470722.8500 | 3867.95994 2014-03-07 11:55:00 | 3868.16000 | 3869.76000 | 3861.56000 | 3866.25000 | 178.0059 | 688216.9100 | 3866.25981 2014-03-07 11:56:00 | 3866.46000 | 3870.00000 | 3865.91000 | 3870.00000 | 77.0680 | 298086.0700 | 3867.82996 2014-03-07 11:57:00 | 3870.00000 | 3873.90000 | 3867.92000 | 3867.92000 | 86.3431 | 334266.7900 | 3871.38007 2014-03-07 11:58:00 | 3867.79000 | 3871.99000 | 3861.01000 | 3862.46000 | 92.0301 | 355876.7100 | 3866.96000 2014-03-07 11:59:00 | 3861.40000 | 3865.72000 | 3861.00000 | 3863.09000 | 100.3531 | 387657.8400 | 3862.94008 2014-03-07 12:00:00 | 3863.94000 | 3863.94000 | 3856.00000 | 3856.00000 | 73.6780 | 284373.5000 | 3859.67996 2014-03-07 12:01:00 | 3857.56000 | 3860.00000 | 3854.49000 | 3860.00000 | 126.1321 | 486691.9800 | 3858.59007 2014-03-07 12:02:00 | 3860.61000 | 3871.28000 | 3860.20000 | 3864.49000 | 105.7989 | 408943.5100 | 3865.28997 2014-03-07 12:03:00 | 3864.49000 | 3868.05000 | 3861.10000 | 3861.83000 | 102.9200 | 397596.3800 | 3863.16000 2014-03-07 12:04:00 | 3862.20000 | 3864.06000 | 3861.26000 | 3861.50000 | 160.3491 | 619359.7200 | 3862.56996 2014-03-07 12:05:00 | 3861.46000 | 3862.79000 | 3855.10000 | 3858.14000 | 148.4031 | 572954.7900 | 3860.80012 2014-03-07 12:06:00 | 3856.58000 | 3862.59000 | 3850.00000 | 3850.00000 | 144.1270 | 555635.5100 | 3855.17989 2014-03-07 12:07:00 | 3850.00000 | 3860.00000 | 3850.00000 | 3856.78000 | 256.8128 | 989412.2900 | 3852.66018 2014-03-07 12:08:00 | 3853.08000 | 3857.60000 | 3852.04000 | 3855.14000 | 125.2572 | 482893.9000 | 3855.21991 2014-03-07 12:09:00 | 3856.07000 | 3858.97000 | 3854.08000 | 3854.87000 | 181.8810 | 701451.4000 | 3856.65005 2014-03-07 12:10:00 | 3855.98000 | 3858.99000 | 3854.20000 | 3856.26000 | 189.3719 | 730458.5200 | 3857.27009 2014-03-07 12:11:00 | 3856.08000 | 3861.41000 | 3855.80000 | 3858.97000 | 119.8630 | 462609.9200 | 3859.49009 2014-03-07 12:12:00 | 3857.27000 | 3859.99000 | 3856.00000 | 3858.73000 | 141.2701 | 544995.8900 | 3857.83000 2014-03-07 12:13:00 | 3857.68000 | 3859.80000 | 3852.29000 | 3853.68000 | 210.7228 | 812757.8200 | 3857.00015 2014-03-07 12:14:00 | 3854.24000 | 3859.93000 | 3850.00000 | 3853.18000 | 214.4470 | 826826.2900 | 3855.61984 2014-03-07 12:15:00 | 3851.95000 | 3857.51000 | 3851.78000 | 3856.75000 | 137.7659 | 531113.8400 | 3855.18985 2014-03-07 12:16:00 | 3859.19000 | 3859.19000 | 3853.47000 | 3855.02000 | 165.4239 | 638193.9800 | 3857.93017 2014-03-07 12:17:00 | 3857.79000 | 3857.79000 | 3853.29000 | 3856.00000 | 153.6570 | 592458.3300 | 3855.71988 2014-03-07 12:18:00 | 3855.52000 | 3857.42000 | 3853.06000 | 3856.11000 | 172.2320 | 664011.3900 | 3855.33009 2014-03-07 12:19:00 | 3856.39000 | 3857.99000 | 3854.20000 | 3857.53000 | 145.8588 | 562444.7100 | 3856.08996 2014-03-07 12:20:00 | 3857.53000 | 3865.00000 | 3857.53000 | 3862.82000 | 168.4442 | 650485.9200 | 3861.73018 2014-03-07 12:21:00 | 3863.98000 | 3869.99000 | 3861.00000 | 3869.56000 | 172.0441 | 664977.8700 | 3865.16018 2014-03-07 12:22:00 | 3870.00000 | 3870.00000 | 3863.04000 | 3865.37000 | 136.5781 | 528166.6500 | 3867.13993 2014-03-07 12:23:00 | 3867.32000 | 3868.92000 | 3864.98000 | 3865.22000 | 170.9009 | 660837.9900 | 3866.79004 2014-03-07 12:24:00 | 3865.22000 | 3868.98000 | 3864.79000 | 3867.84000 | 125.2221 | 484236.2600 | 3867.02007 2014-03-07 12:25:00 | 3868.69000 | 3869.99000 | 3861.01000 | 3869.79000 | 77.5550 | 299967.1400 | 3867.79990 2014-03-07 12:26:00 | 3866.24000 | 3872.00000 | 3863.02000 | 3869.40000 | 138.0489 | 533839.1400 | 3867.02996 2014-03-07 12:27:00 | 3870.00000 | 3879.83000 | 3865.05000 | 3879.13000 | 162.8919 | 630621.5100 | 3871.41008 2014-03-07 12:28:00 | 3876.12000 | 3878.10000 | 3873.01000 | 3875.00000 | 120.9681 | 468738.0800 | 3874.88994 2014-03-07 12:29:00 | 3875.06000 | 3876.00000 | 3864.77000 | 3870.52000 | 121.3090 | 469724.3700 | 3872.12997 2014-03-07 12:30:00 | 3870.51000 | 3876.00000 | 3866.89000 | 3871.30000 | 186.2528 | 721239.7400 | 3872.37013 2014-03-07 12:31:00 | 3872.71000 | 3876.00000 | 3870.00000 | 3873.36000 | 188.5710 | 730282.7300 | 3872.72005 2014-03-07 12:32:00 | 3873.35000 | 3876.00000 | 3867.06000 | 3873.81000 | 149.1032 | 577378.1500 | 3872.34012 2014-03-07 12:33:00 | 3872.30000 | 3876.00000 | 3870.10000 | 3875.00000 | 133.0919 | 515480.8600 | 3873.12006 2014-03-07 12:34:00 | 3875.00000 | 3876.00000 | 3871.50000 | 3873.75000 | 141.3949 | 547701.5600 | 3873.55981 2014-03-07 12:35:00 | 3871.50000 | 3875.36000 | 3870.00000 | 3871.00000 | 116.8529 | 452417.1600 | 3871.68009 2014-03-07 12:36:00 | 3870.50000 | 3873.99000 | 3866.88000 | 3870.04000 | 120.7971 | 467611.4600 | 3871.04991 2014-03-07 12:37:00 | 3870.00000 | 3873.89000 | 3866.01000 | 3870.01000 | 190.7269 | 738015.6600 | 3869.48985 2014-03-07 12:38:00 | 3873.00000 | 3879.99000 | 3872.27000 | 3875.98000 | 168.3460 | 652480.2600 | 3875.82982 2014-03-07 12:39:00 | 3879.97000 | 3884.11000 | 3876.47000 | 3879.10000 | 174.4360 | 676883.3200 | 3880.40982 2014-03-07 12:40:00 | 3878.79000 | 3882.12000 | 3876.22000 | 3879.84000 | 164.1989 | 637042.6400 | 3879.69996 2014-03-07 12:41:00 | 3879.83000 | 3882.13000 | 3870.10000 | 3876.70000 | 183.0221 | 709717.5800 | 3877.77010 2014-03-07 12:42:00 | 3876.68000 | 3877.00000 | 3871.00000 | 3875.29000 | 205.7571 | 797318.9200 | 3875.04984 2014-03-07 12:43:00 | 3876.00000 | 3876.00000 | 3870.00000 | 3870.00000 | 136.7100 | 529302.6800 | 3871.72000 2014-03-07 12:44:00 | 3870.00000 | 3875.00000 | 3866.01000 | 3871.90000 | 166.6761 | 645012.9900 | 3869.85983 2014-03-07 12:45:00 | 3874.99000 | 3876.00000 | 3870.24000 | 3875.89000 | 190.7371 | 738875.5200 | 3873.78986 2014-03-07 12:46:00 | 3874.86000 | 3877.89000 | 3873.08000 | 3877.89000 | 123.1259 | 477143.6600 | 3875.24987 2014-03-07 12:47:00 | 3877.87000 | 3880.79000 | 3873.09000 | 3876.31000 | 147.2690 | 571023.8300 | 3877.41996 2014-03-07 12:48:00 | 3876.38000 | 3884.99000 | 3875.13000 | 3884.67000 | 175.1621 | 679776.2900 | 3880.84010 2014-03-07 12:49:00 | 3883.37000 | 3884.95000 | 3881.13000 | 3881.83000 | 23.5990 | 91624.1100 | 3882.53999 2014-03-07 12:50:00 | 3881.13000 | 3884.27000 | 3881.00000 | 3881.00000 | 75.3510 | 292580.5600 | 3882.90002 2014-03-07 12:51:00 | 3880.00000 | 3880.03000 | 3874.06000 | 3878.41000 | 142.9640 | 554222.8300 | 3876.66015 2014-03-07 12:52:00 | 3876.30000 | 3878.41000 | 3875.00000 | 3875.57000 | 118.2700 | 458416.8400 | 3876.02000 2014-03-07 12:53:00 | 3879.51000 | 3880.21000 | 3875.14000 | 3877.99000 | 193.6270 | 750703.4800 | 3877.05985 2014-03-07 12:54:00 | 3880.09000 | 3880.89000 | 3870.50000 | 3870.50000 | 60.1919 | 233341.8600 | 3876.63003 2014-03-07 12:55:00 | 3870.50000 | 3875.00000 | 3861.01000 | 3862.70000 | 115.1191 | 445448.6700 | 3869.45997 2014-03-07 12:56:00 | 3863.80000 | 3868.79000 | 3861.01000 | 3864.03000 | 136.7880 | 528559.8800 | 3864.07993 2014-03-07 12:57:00 | 3864.90000 | 3864.95000 | 3862.01000 | 3862.22000 | 115.0649 | 444551.0200 | 3863.47985 2014-03-07 12:58:00 | 3861.00000 | 3864.95000 | 3860.04000 | 3864.86000 | 183.6550 | 709352.6500 | 3862.41976 2014-03-07 12:59:00 | 3868.86000 | 3871.02000 | 3864.94000 | 3869.55000 | 121.9269 | 471672.8200 | 3868.48990 2014-03-07 13:00:00 | 3869.66000 | 3870.34000 | 3866.21000 | 3868.28000 | 99.1101 | 383423.2700 | 3868.66000 2014-03-07 13:01:00 | 3869.06000 | 3870.00000 | 3866.69000 | 3867.44000 | 113.1640 | 437790.8300 | 3868.64012 2014-03-07 13:02:00 | 3869.89000 | 3872.00000 | 3869.89000 | 3871.22000 | 97.1580 | 376112.2600 | 3871.13995 2014-03-07 13:03:00 | 3870.99000 | 3879.10000 | 3870.39000 | 3877.97000 | 161.9708 | 627769.7500 | 3875.82003 2014-03-07 13:04:00 | 3877.58000 | 3879.00000 | 3870.08000 | 3873.75000 | 170.0849 | 659067.0000 | 3874.92978 2014-03-07 13:05:00 | 3872.60000 | 3875.53000 | 3872.00000 | 3873.04000 | 138.4230 | 536181.4900 | 3873.50011 2014-03-07 13:06:00 | 3874.99000 | 3874.99000 | 3873.09000 | 3874.99000 | 55.8770 | 216469.1800 | 3874.02996 2014-03-07 13:07:00 | 3874.11000 | 3876.00000 | 3873.79000 | 3873.82000 | 145.0271 | 561943.8200 | 3874.74989 2014-03-07 13:08:00 | 3874.40000 | 3876.00000 | 3871.49000 | 3871.49000 | 142.0300 | 550328.0000 | 3874.73000 2014-03-07 13:09:00 | 3871.49000 | 3876.00000 | 3871.08000 | 3872.11000 | 101.0779 | 391526.2800 | 3873.50995 2014-03-07 13:10:00 | 3872.06000 | 3875.00000 | 3869.77000 | 3870.51000 | 143.4811 | 555664.8700 | 3872.74004 2014-03-07 13:11:00 | 3871.17000 | 3872.00000 | 3869.91000 | 3872.00000 | 91.0970 | 352645.4300 | 3871.09993 2014-03-07 13:12:00 | 3871.54000 | 3872.00000 | 3870.21000 | 3870.41000 | 133.5968 | 517180.0500 | 3871.19989 2014-03-07 13:13:00 | 3870.78000 | 3872.01000 | 3867.04000 | 3869.89000 | 105.4041 | 407865.2100 | 3869.54011 2014-03-07 13:14:00 | 3867.84000 | 3873.44000 | 3867.01000 | 3868.90000 | 113.4639 | 439011.0000 | 3869.17011 2014-03-07 13:15:00 | 3871.87000 | 3872.00000 | 3867.35000 | 3869.75000 | 121.3371 | 469505.3700 | 3869.42991 2014-03-07 13:16:00 | 3870.53000 | 3871.89000 | 3867.20000 | 3869.28000 | 132.7800 | 513847.9100 | 3869.92000 2014-03-07 13:17:00 | 3867.33000 | 3871.86000 | 3867.33000 | 3871.56000 | 110.5811 | 427954.3900 | 3870.05003 2014-03-07 13:18:00 | 3871.04000 | 3871.80000 | 3870.32000 | 3871.61000 | 89.6470 | 347045.9100 | 3871.24993 2014-03-07 13:19:00 | 3870.32000 | 3874.77000 | 3870.00000 | 3874.03000 | 173.1930 | 670565.1200 | 3871.78013 2014-03-07 13:20:00 | 3874.90000 | 3879.11000 | 3872.48000 | 3872.48000 | 184.7882 | 716246.5500 | 3876.03992 2014-03-07 13:21:00 | 3872.43000 | 3888.00000 | 3872.01000 | 3875.52000 | 174.1150 | 674956.8000 | 3876.49978 2014-03-07 13:22:00 | 3875.29000 | 3879.00000 | 3872.04000 | 3877.24000 | 118.8841 | 460678.1900 | 3875.02013 2014-03-07 13:23:00 | 3877.54000 | 3885.04000 | 3872.88000 | 3879.83000 | 135.6908 | 526218.6100 | 3878.07003 2014-03-07 13:24:00 | 3881.77000 | 3885.67000 | 3879.88000 | 3882.15000 | 154.1240 | 598232.2000 | 3881.50016 2014-03-07 13:25:00 | 3885.77000 | 3888.99000 | 3881.72000 | 3888.99000 | 104.6280 | 406541.4900 | 3885.58995 2014-03-07 13:26:00 | 3888.99000 | 3888.99000 | 3882.00000 | 3882.00000 | 172.9610 | 671998.4900 | 3885.26004 2014-03-07 13:27:00 | 3878.50000 | 3881.75000 | 3875.00000 | 3877.88000 | 200.9119 | 779260.8400 | 3878.62010 2014-03-07 13:28:00 | 3881.39000 | 3885.00000 | 3876.14000 | 3876.87000 | 173.6231 | 673834.7400 | 3881.02014 2014-03-07 13:29:00 | 3877.00000 | 3877.90000 | 3875.00000 | 3876.54000 | 39.6880 | 153855.3100 | 3876.61998 2014-03-07 13:30:00 | 3877.57000 | 3878.76000 | 3875.96000 | 3878.68000 | 144.4121 | 559881.3600 | 3876.97008 2014-03-07 13:31:00 | 3877.33000 | 3880.99000 | 3876.17000 | 3880.92000 | 218.5908 | 847810.9800 | 3878.53005 2014-03-07 13:32:00 | 3879.78000 | 3884.00000 | 3876.59000 | 3883.89000 | 159.5640 | 619081.1700 | 3879.83016 2014-03-07 13:33:00 | 3881.75000 | 3883.90000 | 3879.76000 | 3883.60000 | 233.9087 | 908120.2100 | 3882.36992 2014-03-07 13:34:00 | 3881.46000 | 3883.71000 | 3872.10000 | 3880.86000 | 116.5091 | 452138.1800 | 3880.70997 2014-03-07 13:35:00 | 3880.81000 | 3881.90000 | 3877.06000 | 3877.79000 | 193.0958 | 749248.4500 | 3880.18979 2014-03-07 13:36:00 | 3877.85000 | 3881.10000 | 3876.12000 | 3878.96000 | 117.7071 | 456541.0100 | 3878.61991 2014-03-07 13:37:00 | 3877.47000 | 3879.91000 | 3876.13000 | 3876.35000 | 131.5231 | 510029.4700 | 3877.87010 2014-03-07 13:38:00 | 3878.55000 | 3881.00000 | 3876.73000 | 3881.00000 | 124.8731 | 484304.0600 | 3878.37010 2014-03-07 13:39:00 | 3880.41000 | 3880.77000 | 3877.23000 | 3879.22000 | 224.7342 | 871831.5100 | 3879.39024 2014-03-07 13:40:00 | 3880.08000 | 3881.00000 | 3879.09000 | 3880.64000 | 171.4180 | 665086.5000 | 3879.90991 2014-03-07 13:41:00 | 3880.56000 | 3882.00000 | 3879.04000 | 3881.05000 | 136.6171 | 530142.5600 | 3880.49990 2014-03-07 13:42:00 | 3880.46000 | 3881.95000 | 3878.34000 | 3881.66000 | 171.6492 | 665981.6700 | 3879.89996 2014-03-07 13:43:00 | 3881.95000 | 3882.00000 | 3880.00000 | 3881.46000 | 35.4410 | 137546.8700 | 3881.01001 2014-03-07 13:44:00 | 3881.45000 | 3881.98000 | 3878.01000 | 3878.01000 | 54.6190 | 211959.5300 | 3880.68999 2014-03-07 13:45:00 | 3878.01000 | 3880.94000 | 3878.00000 | 3879.05000 | 110.2981 | 427878.3300 | 3879.28995 2014-03-07 13:46:00 | 3879.99000 | 3880.83000 | 3877.11000 | 3877.11000 | 143.5768 | 556923.0300 | 3878.91988 2014-03-07 13:47:00 | 3877.11000 | 3879.93000 | 3871.00000 | 3873.67000 | 72.4419 | 280677.7500 | 3874.52004 2014-03-07 13:48:00 | 3873.64000 | 3876.36000 | 3868.30000 | 3870.18000 | 65.5269 | 253777.2700 | 3872.86995 2014-03-07 13:49:00 | 3873.79000 | 3874.93000 | 3863.00000 | 3868.22000 | 105.7229 | 409244.8500 | 3870.92008 2014-03-07 13:50:00 | 3868.06000 | 3874.98000 | 3863.00000 | 3865.95000 | 118.4409 | 457756.3000 | 3864.85003 2014-03-07 13:51:00 | 3866.88000 | 3873.00000 | 3864.11000 | 3871.77000 | 79.8500 | 308922.2400 | 3868.78000 2014-03-07 13:52:00 | 3869.97000 | 3869.99000 | 3865.01000 | 3865.01000 | 60.6190 | 234430.7900 | 3867.27998 2014-03-07 13:53:00 | 3869.10000 | 3870.27000 | 3865.01000 | 3867.04000 | 129.4231 | 500660.1900 | 3868.40010 2014-03-07 13:54:00 | 3867.00000 | 3867.00000 | 3864.10000 | 3866.10000 | 102.5420 | 396400.7800 | 3865.74005 2014-03-07 13:55:00 | 3865.19000 | 3867.20000 | 3863.01000 | 3867.20000 | 125.3470 | 484491.1800 | 3865.19990 2014-03-07 13:56:00 | 3866.76000 | 3868.82000 | 3864.29000 | 3865.97000 | 166.3991 | 643387.2700 | 3866.52996 2014-03-07 13:57:00 | 3864.09000 | 3867.00000 | 3864.09000 | 3866.57000 | 128.4569 | 496588.8000 | 3865.79990 2014-03-07 13:58:00 | 3866.31000 | 3866.99000 | 3864.00000 | 3864.00000 | 118.3229 | 457325.0500 | 3865.06009 2014-03-07 13:59:00 | 3864.00000 | 3864.00000 | 3862.20000 | 3862.20000 | 33.4290 | 129153.6300 | 3863.51999 2014-03-07 14:00:00 | 3862.14000 | 3865.94000 | 3855.00000 | 3855.06000 | 100.3980 | 387604.4800 | 3860.67995 2014-03-07 14:01:00 | 3855.38000 | 3862.18000 | 3853.91000 | 3855.01000 | 60.7951 | 234503.6300 | 3857.27992 2014-03-07 14:02:00 | 3856.26000 | 3863.70000 | 3855.47000 | 3861.51000 | 117.5120 | 453719.5800 | 3861.05006 2014-03-07 14:03:00 | 3860.37000 | 3863.50000 | 3859.99000 | 3862.40000 | 176.4019 | 681207.8600 | 3861.68009 2014-03-07 14:04:00 | 3861.74000 | 3863.00000 | 3860.52000 | 3862.98000 | 84.6999 | 327057.7200 | 3861.37000 2014-03-07 14:05:00 | 3860.69000 | 3865.60000 | 3860.69000 | 3865.60000 | 77.8760 | 300749.4400 | 3861.89992 2014-03-07 14:06:00 | 3864.84000 | 3868.00000 | 3860.11000 | 3860.20000 | 56.3980 | 217939.7700 | 3864.31997 2014-03-07 14:07:00 | 3865.29000 | 3865.91000 | 3860.35000 | 3861.24000 | 136.2071 | 526208.6900 | 3863.29990 2014-03-07 14:08:00 | 3862.86000 | 3862.86000 | 3860.24000 | 3860.66000 | 49.2520 | 190173.3500 | 3861.23003 2014-03-07 14:09:00 | 3860.67000 | 3861.71000 | 3860.21000 | 3861.29000 | 50.6191 | 195456.9100 | 3861.32999 2014-03-07 14:10:00 | 3861.45000 | 3862.40000 | 3860.00000 | 3862.39000 | 24.9090 | 96162.4600 | 3860.54999 2014-03-07 14:11:00 | 3861.01000 | 3862.39000 | 3858.00000 | 3859.75000 | 70.7620 | 273101.6900 | 3859.44004 2014-03-07 14:12:00 | 3858.51000 | 3859.67000 | 3857.10000 | 3859.49000 | 86.3930 | 333347.3300 | 3858.50007 2014-03-07 14:13:00 | 3857.78000 | 3861.97000 | 3857.38000 | 3857.88000 | 101.5519 | 391983.1900 | 3859.93005 2014-03-07 14:14:00 | 3859.20000 | 3860.94000 | 3857.39000 | 3859.99000 | 118.3870 | 456901.4200 | 3859.38991 2014-03-07 14:15:00 | 3860.00000 | 3860.00000 | 3857.48000 | 3859.39000 | 143.9999 | 555665.3700 | 3858.79000 2014-03-07 14:16:00 | 3860.00000 | 3860.00000 | 3858.19000 | 3858.88000 | 65.7699 | 253820.6800 | 3859.22000 2014-03-07 14:17:00 | 3858.83000 | 3863.95000 | 3858.25000 | 3863.95000 | 77.6099 | 299608.4800 | 3860.44000 2014-03-07 14:18:00 | 3863.95000 | 3864.98000 | 3861.23000 | 3861.90000 | 93.2879 | 360348.7700 | 3862.75995 2014-03-07 14:19:00 | 3862.76000 | 3868.93000 | 3861.50000 | 3868.93000 | 119.3511 | 461323.1600 | 3865.26003 2014-03-07 14:20:00 | 3865.18000 | 3865.18000 | 3862.02000 | 3864.80000 | 133.5549 | 515954.7900 | 3863.23983 2014-03-07 14:21:00 | 3864.19000 | 3864.86000 | 3863.05000 | 3864.70000 | 129.9360 | 502068.8400 | 3863.96987 2014-03-07 14:22:00 | 3863.32000 | 3864.79000 | 3863.00000 | 3863.00000 | 72.5140 | 280188.2400 | 3863.92007 2014-03-07 14:23:00 | 3864.31000 | 3868.93000 | 3863.05000 | 3868.58000 | 121.1170 | 468177.8600 | 3865.49991 2014-03-07 14:24:00 | 3866.86000 | 3868.97000 | 3862.01000 | 3864.84000 | 128.5681 | 497193.4300 | 3867.15994 2014-03-07 14:25:00 | 3862.23000 | 3864.81000 | 3862.02000 | 3864.31000 | 92.0409 | 355579.7800 | 3863.28002 2014-03-07 14:26:00 | 3863.05000 | 3864.78000 | 3859.99000 | 3860.00000 | 76.7230 | 296314.8000 | 3862.14006 2014-03-07 14:27:00 | 3860.00000 | 3860.00000 | 3855.11000 | 3857.00000 | 62.0249 | 239161.2900 | 3855.88992 2014-03-07 14:28:00 | 3856.81000 | 3860.00000 | 3853.03000 | 3859.99000 | 118.6241 | 457403.7500 | 3855.91013 2014-03-07 14:29:00 | 3859.99000 | 3864.87000 | 3859.99000 | 3863.92000 | 82.8639 | 320026.2200 | 3862.07008 2014-03-07 14:30:00 | 3864.65000 | 3864.78000 | 3855.50000 | 3856.00000 | 95.9619 | 370415.9100 | 3860.03005 2014-03-07 14:31:00 | 3855.63000 | 3858.31000 | 3853.05000 | 3855.25000 | 131.2328 | 505939.3700 | 3855.28010 2014-03-07 14:32:00 | 3855.64000 | 3857.99000 | 3853.09000 | 3857.32000 | 116.6569 | 449797.5100 | 3855.72991 2014-03-07 14:33:00 | 3856.34000 | 3858.00000 | 3853.40000 | 3855.75000 | 70.0500 | 270092.5000 | 3855.71000 2014-03-07 14:34:00 | 3857.60000 | 3857.90000 | 3845.00000 | 3846.00000 | 203.5688 | 784588.6000 | 3854.16993 2014-03-07 14:35:00 | 3846.00000 | 3849.78000 | 3845.49000 | 3848.95000 | 59.9520 | 230646.8100 | 3847.19003 2014-03-07 14:36:00 | 3847.34000 | 3850.00000 | 3846.08000 | 3850.00000 | 198.7463 | 764841.1300 | 3848.32981 2014-03-07 14:37:00 | 3850.00000 | 3850.00000 | 3843.00000 | 3843.00000 | 83.4530 | 321051.1500 | 3847.09006 2014-03-07 14:38:00 | 3842.82000 | 3844.02000 | 3838.00000 | 3841.82000 | 151.9462 | 583610.1000 | 3840.89985 2014-03-07 14:39:00 | 3843.55000 | 3843.98000 | 3840.07000 | 3840.07000 | 116.0379 | 445800.0200 | 3841.84994 2014-03-07 14:40:00 | 3840.07000 | 3846.91000 | 3840.06000 | 3846.85000 | 139.5360 | 536292.6100 | 3843.39985 2014-03-07 14:41:00 | 3845.88000 | 3846.85000 | 3841.00000 | 3846.49000 | 65.7360 | 252771.2400 | 3845.24993 2014-03-07 14:42:00 | 3846.64000 | 3849.98000 | 3842.43000 | 3847.14000 | 82.8571 | 318744.6200 | 3846.91994 2014-03-07 14:43:00 | 3847.14000 | 3850.00000 | 3846.64000 | 3850.00000 | 39.6920 | 152766.1000 | 3848.79002 2014-03-07 14:44:00 | 3850.00000 | 3850.00000 | 3847.27000 | 3850.00000 | 87.2670 | 335878.5900 | 3848.85993 2014-03-07 14:45:00 | 3850.00000 | 3854.98000 | 3850.00000 | 3851.60000 | 63.7750 | 245670.2200 | 3852.13992 2014-03-07 14:46:00 | 3851.54000 | 3854.99000 | 3851.25000 | 3853.02000 | 169.2849 | 652298.6400 | 3853.25978 2014-03-07 14:47:00 | 3852.19000 | 3854.99000 | 3850.00000 | 3851.70000 | 117.5540 | 452899.3100 | 3852.69012 2014-03-07 14:48:00 | 3850.00000 | 3852.98000 | 3847.13000 | 3851.07000 | 105.9249 | 407817.1800 | 3850.05986 2014-03-07 14:49:00 | 3848.82000 | 3853.82000 | 3848.57000 | 3853.44000 | 314.0879 | 1209464.5200 | 3850.71983 2014-03-07 14:50:00 | 3853.41000 | 3853.44000 | 3849.81000 | 3851.27000 | 237.8332 | 916009.9800 | 3851.48020 2014-03-07 14:51:00 | 3852.16000 | 3852.16000 | 3849.51000 | 3852.00000 | 214.6961 | 826700.1600 | 3850.55978 2014-03-07 14:52:00 | 3850.06000 | 3852.00000 | 3849.11000 | 3851.00000 | 98.1430 | 377902.4800 | 3850.53008 2014-03-07 14:53:00 | 3850.22000 | 3851.00000 | 3849.05000 | 3849.10000 | 150.5201 | 579457.4100 | 3849.70001 2014-03-07 14:54:00 | 3849.32000 | 3850.16000 | 3848.14000 | 3849.69000 | 375.5584 | 1445610.7500 | 3849.22985 2014-03-07 14:55:00 | 3848.93000 | 3850.17000 | 3848.14000 | 3849.00000 | 254.5809 | 979874.1200 | 3848.97006 2014-03-07 14:56:00 | 3848.20000 | 3850.00000 | 3842.89000 | 3848.17000 | 116.3679 | 447672.9300 | 3847.04993 2014-03-07 14:57:00 | 3848.50000 | 3851.75000 | 3842.92000 | 3849.00000 | 283.4443 | 1090651.1000 | 3847.85031 2014-03-07 14:58:00 | 3849.96000 | 3851.90000 | 3843.62000 | 3846.53000 | 266.1792 | 1024518.5400 | 3848.97995 2014-03-07 14:59:00 | 3845.12000 | 3847.85000 | 3841.00000 | 3842.56000 | 235.4342 | 905180.8300 | 3844.73025 2014-03-07 15:00:00 | 3841.00000 | 3848.16000 | 3839.88000 | 3844.30000 | 74.9981 | 288246.1100 | 3843.37996 2014-03-07 15:01:00 | 3844.12000 | 3844.65000 | 3840.73000 | 3844.64000 | 75.6131 | 290636.9200 | 3843.74006 2014-03-07 15:02:00 | 3844.14000 | 3850.95000 | 3843.02000 | 3844.14000 | 217.2237 | 835629.3000 | 3846.86021 2014-03-07 15:03:00 | 3844.71000 | 3844.76000 | 3836.02000 | 3842.28000 | 196.7669 | 755659.5800 | 3840.37984 2014-03-07 15:04:00 | 3840.84000 | 3847.27000 | 3836.99000 | 3837.05000 | 170.8870 | 656158.1200 | 3839.71987 2014-03-07 15:05:00 | 3836.94000 | 3841.92000 | 3835.00000 | 3835.00000 | 119.6780 | 459199.5400 | 3836.95994 2014-03-07 15:06:00 | 3835.90000 | 3835.90000 | 3830.56000 | 3833.72000 | 122.8890 | 471023.6200 | 3832.91997 2014-03-07 15:07:00 | 3833.72000 | 3836.81000 | 3830.00000 | 3832.00000 | 121.5231 | 465912.3900 | 3833.94010 2014-03-07 15:08:00 | 3831.36000 | 3834.37000 | 3831.00000 | 3831.00000 | 160.3658 | 614544.2200 | 3832.13982 2014-03-07 15:09:00 | 3831.00000 | 3832.90000 | 3830.47000 | 3831.79000 | 143.4401 | 549628.0300 | 3831.76000 2014-03-07 15:10:00 | 3832.30000 | 3833.09000 | 3828.00000 | 3830.00000 | 173.6851 | 665394.3700 | 3831.03978 2014-03-07 15:11:00 | 3831.09000 | 3835.76000 | 3830.16000 | 3833.98000 | 158.2638 | 606471.6200 | 3832.03016 2014-03-07 15:12:00 | 3834.48000 | 3836.85000 | 3830.07000 | 3830.64000 | 160.6961 | 616224.3500 | 3834.71983 2014-03-07 15:13:00 | 3830.49000 | 3831.28000 | 3827.86000 | 3827.92000 | 136.6170 | 523110.6500 | 3829.02989 2014-03-07 15:14:00 | 3827.92000 | 3830.00000 | 3821.24000 | 3822.07000 | 151.7280 | 580260.8000 | 3824.34992 2014-03-07 15:15:00 | 3821.39000 | 3829.87000 | 3820.96000 | 3827.35000 | 166.3029 | 636251.5200 | 3825.86012 2014-03-07 15:16:00 | 3827.99000 | 3827.99000 | 3820.00000 | 3822.00000 | 107.7760 | 411915.4900 | 3821.95989 2014-03-07 15:17:00 | 3822.02000 | 3829.00000 | 3822.00000 | 3828.74000 | 137.0569 | 524391.9300 | 3826.08989 2014-03-07 15:18:00 | 3827.76000 | 3830.55000 | 3824.91000 | 3826.93000 | 162.3991 | 621693.0900 | 3828.17996 2014-03-07 15:19:00 | 3828.17000 | 3833.71000 | 3824.18000 | 3833.58000 | 169.4661 | 649060.3800 | 3830.02983 2014-03-07 15:20:00 | 3833.08000 | 3839.90000 | 3825.00000 | 3839.90000 | 127.7960 | 489491.9900 | 3830.25987 2014-03-07 15:21:00 | 3831.21000 | 3840.14000 | 3831.21000 | 3834.24000 | 170.6922 | 654498.8300 | 3834.38010 2014-03-07 15:22:00 | 3832.96000 | 3838.00000 | 3832.05000 | 3836.29000 | 219.3810 | 841218.5500 | 3834.51006 2014-03-07 15:23:00 | 3836.08000 | 3840.00000 | 3832.05000 | 3839.73000 | 170.5308 | 654267.1300 | 3836.65004 2014-03-07 15:24:00 | 3839.00000 | 3843.89000 | 3839.00000 | 3841.97000 | 89.1269 | 342371.3100 | 3841.38993 2014-03-07 15:25:00 | 3841.60000 | 3844.00000 | 3838.86000 | 3838.88000 | 186.7508 | 717229.5900 | 3840.57004 2014-03-07 15:26:00 | 3838.09000 | 3839.69000 | 3829.99000 | 3837.75000 | 172.2328 | 660631.8400 | 3835.69013 2014-03-07 15:27:00 | 3837.81000 | 3839.00000 | 3831.00000 | 3835.00000 | 111.7720 | 428631.0500 | 3834.87006 2014-03-07 15:28:00 | 3835.00000 | 3838.99000 | 3831.00000 | 3835.01000 | 202.7261 | 777592.2200 | 3835.67979 2014-03-07 15:29:00 | 3837.51000 | 3837.99000 | 3829.25000 | 3830.02000 | 239.7592 | 919073.9000 | 3833.31995 2014-03-07 15:30:00 | 3829.99000 | 3835.94000 | 3829.14000 | 3831.34000 | 112.1590 | 429810.0200 | 3832.14997 2014-03-07 15:31:00 | 3831.37000 | 3831.67000 | 3822.00000 | 3829.42000 | 204.2713 | 782040.2500 | 3828.44007 2014-03-07 15:32:00 | 3825.83000 | 3833.00000 | 3824.14000 | 3831.90000 | 155.0221 | 593540.8400 | 3828.75008 2014-03-07 15:33:00 | 3830.98000 | 3835.01000 | 3830.53000 | 3835.01000 | 139.2811 | 533716.9400 | 3831.94004 2014-03-07 15:34:00 | 3836.00000 | 3838.00000 | 3831.02000 | 3835.90000 | 163.5902 | 627297.9400 | 3834.57001 2014-03-07 15:35:00 | 3835.90000 | 3837.94000 | 3831.20000 | 3835.00000 | 179.7470 | 689232.7500 | 3834.45986 2014-03-07 15:36:00 | 3836.36000 | 3838.12000 | 3835.00000 | 3838.12000 | 160.2639 | 614793.1100 | 3836.13016 2014-03-07 15:37:00 | 3837.94000 | 3839.99000 | 3835.13000 | 3839.73000 | 242.9183 | 932108.9000 | 3837.12989 2014-03-07 15:38:00 | 3839.36000 | 3839.92000 | 3833.67000 | 3836.85000 | 160.7120 | 616709.7100 | 3837.36008 2014-03-07 15:39:00 | 3836.12000 | 3838.99000 | 3835.10000 | 3836.76000 | 206.5432 | 792551.8100 | 3837.22017 2014-03-07 15:40:00 | 3835.68000 | 3837.94000 | 3835.03000 | 3835.53000 | 158.9490 | 609809.4400 | 3836.50996 2014-03-07 15:41:00 | 3836.05000 | 3837.50000 | 3835.00000 | 3836.68000 | 180.1369 | 691060.9600 | 3836.30985 2014-03-07 15:42:00 | 3836.99000 | 3839.98000 | 3836.98000 | 3838.01000 | 22.0200 | 84497.6600 | 3837.31000 2014-03-07 15:43:00 | 3839.98000 | 3840.85000 | 3836.00000 | 3840.85000 | 203.8910 | 782570.1800 | 3838.18005 2014-03-07 15:44:00 | 3841.55000 | 3844.77000 | 3837.69000 | 3843.44000 | 158.3680 | 608347.0800 | 3841.34992 2014-03-07 15:45:00 | 3845.33000 | 3847.97000 | 3837.00000 | 3841.30000 | 132.5299 | 509619.7300 | 3845.32000 2014-03-07 15:46:00 | 3845.64000 | 3849.76000 | 3840.38000 | 3847.60000 | 224.9661 | 865199.4700 | 3845.90977 2014-03-07 15:47:00 | 3849.49000 | 3852.00000 | 3846.00000 | 3850.79000 | 119.9922 | 461813.8000 | 3848.70007 2014-03-07 15:48:00 | 3848.45000 | 3854.00000 | 3847.29000 | 3854.00000 | 139.4551 | 537031.9700 | 3850.92982 2014-03-07 15:49:00 | 3852.60000 | 3859.00000 | 3851.04000 | 3857.33000 | 145.7308 | 561849.2300 | 3855.39003 2014-03-07 15:50:00 | 3856.77000 | 3864.99000 | 3854.21000 | 3862.99000 | 129.6219 | 500341.9700 | 3860.01006 2014-03-07 15:51:00 | 3861.99000 | 3861.99000 | 3855.00000 | 3855.43000 | 172.7410 | 666371.0200 | 3857.63005 2014-03-07 15:52:00 | 3855.43000 | 3856.00000 | 3848.00000 | 3851.98000 | 98.8630 | 380805.3200 | 3851.85008 2014-03-07 15:53:00 | 3850.41000 | 3850.41000 | 3846.01000 | 3849.07000 | 211.6177 | 814400.2900 | 3848.44988 2014-03-07 15:54:00 | 3849.00000 | 3850.02000 | 3848.00000 | 3848.01000 | 37.9320 | 145999.7800 | 3848.99002 2014-03-07 15:55:00 | 3848.02000 | 3849.46000 | 3846.18000 | 3848.68000 | 93.7199 | 360589.2700 | 3847.52000 2014-03-07 15:56:00 | 3848.52000 | 3850.02000 | 3847.29000 | 3848.53000 | 214.7119 | 826389.6200 | 3848.83011 2014-03-07 15:57:00 | 3848.10000 | 3849.97000 | 3848.10000 | 3848.28000 | 190.3738 | 732720.2300 | 3848.85019 2014-03-07 15:58:00 | 3849.50000 | 3850.02000 | 3848.18000 | 3849.17000 | 168.6152 | 649031.8000 | 3849.18979 2014-03-07 15:59:00 | 3848.83000 | 3851.49000 | 3848.43000 | 3850.97000 | 91.4390 | 352008.2400 | 3849.64998 2014-03-07 16:00:00 | 3851.91000 | 3851.91000 | 3847.37000 | 3848.11000 | 81.9561 | 315470.3000 | 3849.25992 2014-03-07 16:01:00 | 3849.04000 | 3851.00000 | 3847.42000 | 3847.94000 | 66.7581 | 256965.8200 | 3849.20997 2014-03-07 16:02:00 | 3847.93000 | 3851.00000 | 3847.00000 | 3851.00000 | 70.1810 | 270078.9200 | 3848.32002 2014-03-07 16:03:00 | 3848.68000 | 3850.61000 | 3843.59000 | 3844.05000 | 117.5919 | 452244.3100 | 3845.88006 2014-03-07 16:04:00 | 3844.31000 | 3848.97000 | 3844.26000 | 3844.51000 | 88.0849 | 338825.6300 | 3846.57988 2014-03-07 16:05:00 | 3845.00000 | 3847.69000 | 3841.30000 | 3841.67000 | 78.3571 | 301385.6600 | 3846.30994 2014-03-07 16:06:00 | 3841.55000 | 3845.29000 | 3840.39000 | 3841.96000 | 117.3991 | 451042.5900 | 3841.95997 2014-03-07 16:07:00 | 3840.47000 | 3844.00000 | 3840.38000 | 3840.53000 | 60.4940 | 232428.1400 | 3842.17006 2014-03-07 16:08:00 | 3841.05000 | 3845.48000 | 3840.50000 | 3842.42000 | 115.1501 | 442412.3500 | 3842.05000 2014-03-07 16:09:00 | 3844.76000 | 3844.99000 | 3840.59000 | 3842.33000 | 96.6271 | 371306.9100 | 3842.67993 2014-03-07 16:10:00 | 3842.35000 | 3842.92000 | 3840.64000 | 3842.20000 | 126.9889 | 487890.2200 | 3841.98996 2014-03-07 16:11:00 | 3842.92000 | 3845.68000 | 3841.05000 | 3841.57000 | 104.9431 | 403273.1000 | 3842.78008 2014-03-07 16:12:00 | 3844.27000 | 3844.99000 | 3841.01000 | 3843.10000 | 120.0021 | 461163.3800 | 3842.96007 2014-03-07 16:13:00 | 3841.16000 | 3843.91000 | 3839.95000 | 3839.96000 | 76.7471 | 294814.7700 | 3841.37994 2014-03-07 16:14:00 | 3839.96000 | 3844.00000 | 3839.00000 | 3839.00000 | 76.1789 | 292661.1100 | 3841.75998 2014-03-07 16:15:00 | 3838.99000 | 3840.16000 | 3838.01000 | 3839.07000 | 52.3119 | 200845.9300 | 3839.39003 2014-03-07 16:16:00 | 3838.00000 | 3842.96000 | 3838.00000 | 3840.72000 | 46.0289 | 176738.7200 | 3839.72999 2014-03-07 16:17:00 | 3840.69000 | 3843.00000 | 3839.90000 | 3840.84000 | 71.1990 | 273506.6200 | 3841.43998 2014-03-07 16:18:00 | 3841.62000 | 3843.00000 | 3840.00000 | 3842.00000 | 81.2431 | 312075.0400 | 3841.25007 2014-03-07 16:19:00 | 3840.81000 | 3840.81000 | 3833.67000 | 3836.89000 | 110.4609 | 423759.0400 | 3836.28003 2014-03-07 16:20:00 | 3835.86000 | 3842.90000 | 3833.67000 | 3836.51000 | 95.4651 | 366290.8800 | 3836.90988 2014-03-07 16:21:00 | 3837.00000 | 3841.00000 | 3831.75000 | 3834.00000 | 95.1470 | 364951.3900 | 3835.65992 2014-03-07 16:22:00 | 3834.16000 | 3840.38000 | 3831.76000 | 3834.88000 | 56.4850 | 216621.7800 | 3835.02993 2014-03-07 16:23:00 | 3837.28000 | 3837.95000 | 3831.75000 | 3832.21000 | 110.4681 | 423627.4700 | 3834.83995 2014-03-07 16:24:00 | 3835.37000 | 3837.00000 | 3832.03000 | 3835.00000 | 75.5411 | 289627.4100 | 3834.04002 2014-03-07 16:25:00 | 3834.21000 | 3835.00000 | 3830.52000 | 3833.65000 | 74.0839 | 283990.2800 | 3833.36008 2014-03-07 16:26:00 | 3833.84000 | 3836.91000 | 3830.01000 | 3833.47000 | 111.8639 | 428918.5200 | 3834.29011 2014-03-07 16:27:00 | 3833.66000 | 3836.83000 | 3833.13000 | 3835.87000 | 80.6870 | 309422.6800 | 3834.84994 2014-03-07 16:28:00 | 3836.28000 | 3836.92000 | 3832.48000 | 3834.00000 | 56.0859 | 215047.5300 | 3834.24994 2014-03-07 16:29:00 | 3834.81000 | 3834.81000 | 3833.98000 | 3834.00000 | 12.5250 | 48022.3700 | 3834.11998 2014-03-07 16:30:00 | 3833.75000 | 3834.00000 | 3831.12000 | 3831.86000 | 62.5151 | 239603.9800 | 3832.73992 2014-03-07 16:31:00 | 3832.82000 | 3834.00000 | 3831.15000 | 3831.33000 | 73.4770 | 281571.3400 | 3832.09994 2014-03-07 16:32:00 | 3832.50000 | 3834.00000 | 3831.09000 | 3832.91000 | 75.6860 | 290038.4300 | 3832.12992 2014-03-07 16:33:00 | 3832.91000 | 3834.00000 | 3831.12000 | 3833.00000 | 67.4400 | 258449.5900 | 3832.29000 2014-03-07 16:34:00 | 3833.00000 | 3837.03000 | 3832.77000 | 3836.99000 | 61.1070 | 234299.3700 | 3834.24995 2014-03-07 16:35:00 | 3838.00000 | 3844.10000 | 3837.85000 | 3841.55000 | 54.4249 | 209023.3300 | 3840.57993 2014-03-07 16:36:00 | 3842.07000 | 3848.28000 | 3840.46000 | 3847.38000 | 84.3971 | 324380.9500 | 3843.50994 2014-03-07 16:37:00 | 3847.38000 | 3848.50000 | 3841.17000 | 3841.95000 | 75.6231 | 290754.1700 | 3844.78006 2014-03-07 16:38:00 | 3844.00000 | 3845.92000 | 3841.55000 | 3842.08000 | 78.6061 | 302116.1800 | 3843.41992 2014-03-07 16:39:00 | 3843.88000 | 3848.50000 | 3840.00000 | 3848.50000 | 95.3170 | 366450.9900 | 3844.54993 2014-03-07 16:40:00 | 3849.00000 | 3851.48000 | 3844.92000 | 3849.86000 | 61.9670 | 238519.4800 | 3849.13995 2014-03-07 16:41:00 | 3847.05000 | 3851.85000 | 3845.58000 | 3848.67000 | 113.7980 | 437889.0400 | 3847.94994 2014-03-07 16:42:00 | 3849.21000 | 3850.20000 | 3845.50000 | 3847.21000 | 71.6039 | 275552.7100 | 3848.29007 2014-03-07 16:43:00 | 3845.95000 | 3853.25000 | 3845.00000 | 3848.05000 | 112.3691 | 432468.0700 | 3848.63997 2014-03-07 16:44:00 | 3846.46000 | 3852.97000 | 3846.25000 | 3846.36000 | 116.9690 | 450248.6700 | 3849.29997 2014-03-07 16:45:00 | 3846.18000 | 3852.99000 | 3844.60000 | 3847.18000 | 66.6690 | 256548.9300 | 3848.09998 2014-03-07 16:46:00 | 3846.32000 | 3849.92000 | 3844.61000 | 3844.93000 | 137.8839 | 530380.1100 | 3846.57014 2014-03-07 16:47:00 | 3845.77000 | 3847.91000 | 3842.00000 | 3846.48000 | 103.0360 | 396208.5300 | 3845.33989 2014-03-07 16:48:00 | 3842.18000 | 3845.72000 | 3840.00000 | 3844.27000 | 77.2970 | 297023.8600 | 3842.62994 2014-03-07 16:49:00 | 3843.66000 | 3844.28000 | 3839.45000 | 3839.45000 | 104.0311 | 399680.2000 | 3841.93003 2014-03-07 16:50:00 | 3839.97000 | 3841.37000 | 3835.66000 | 3835.99000 | 62.1310 | 238548.7400 | 3839.45002 2014-03-07 16:51:00 | 3835.67000 | 3839.97000 | 3835.67000 | 3839.00000 | 46.5090 | 178483.0500 | 3837.59999 2014-03-07 16:52:00 | 3839.00000 | 3839.00000 | 3835.24000 | 3835.26000 | 29.4240 | 112892.3900 | 3836.75003 2014-03-07 16:53:00 | 3838.72000 | 3839.00000 | 3835.33000 | 3837.78000 | 100.1340 | 384267.1300 | 3837.53010 2014-03-07 16:54:00 | 3836.05000 | 3840.00000 | 3836.05000 | 3840.00000 | 113.0669 | 433948.6100 | 3837.97991 2014-03-07 16:55:00 | 3839.83000 | 3845.00000 | 3836.56000 | 3844.63000 | 86.1579 | 330935.0800 | 3841.02995 2014-03-07 16:56:00 | 3840.93000 | 3843.80000 | 3836.32000 | 3841.95000 | 84.7650 | 325468.0300 | 3839.64989 2014-03-07 16:57:00 | 3839.98000 | 3845.00000 | 3838.24000 | 3840.98000 | 64.4220 | 247478.4900 | 3841.52003 2014-03-07 16:58:00 | 3839.57000 | 3843.95000 | 3839.09000 | 3841.58000 | 110.3551 | 423948.0300 | 3841.66986 2014-03-07 16:59:00 | 3840.06000 | 3843.77000 | 3838.00000 | 3838.88000 | 119.3109 | 458300.7900 | 3841.23003 2014-03-07 17:00:00 | 3838.88000 | 3842.00000 | 3833.00000 | 3838.04000 | 78.4400 | 300966.6100 | 3836.90000 2014-03-07 17:01:00 | 3836.45000 | 3844.00000 | 3835.92000 | 3844.00000 | 91.9739 | 353202.9400 | 3840.25009 2014-03-07 17:02:00 | 3838.60000 | 3843.98000 | 3838.01000 | 3839.59000 | 77.2249 | 296610.8700 | 3840.87010 2014-03-07 17:03:00 | 3838.48000 | 3843.50000 | 3838.00000 | 3838.32000 | 34.1760 | 131218.5500 | 3839.48996 2014-03-07 17:04:00 | 3835.91000 | 3843.50000 | 3835.91000 | 3843.22000 | 53.5749 | 205745.4800 | 3840.32993 2014-03-07 17:05:00 | 3839.27000 | 3842.87000 | 3836.04000 | 3839.96000 | 51.5330 | 197849.5800 | 3839.28004 2014-03-07 17:06:00 | 3841.26000 | 3842.30000 | 3836.10000 | 3836.15000 | 102.5010 | 393563.9400 | 3839.61003 2014-03-07 17:07:00 | 3837.67000 | 3842.00000 | 3836.10000 | 3840.87000 | 56.6709 | 217565.9800 | 3839.11001 2014-03-07 17:08:00 | 3841.39000 | 3842.30000 | 3837.00000 | 3840.91000 | 33.5090 | 128674.1100 | 3839.98999 2014-03-07 17:09:00 | 3839.99000 | 3842.27000 | 3837.30000 | 3839.71000 | 97.3060 | 373619.1800 | 3839.62990 2014-03-07 17:10:00 | 3842.30000 | 3842.30000 | 3838.12000 | 3838.91000 | 97.6289 | 374870.5300 | 3839.74997 2014-03-07 17:11:00 | 3838.05000 | 3841.00000 | 3838.05000 | 3841.00000 | 70.9781 | 272518.8800 | 3839.47996 2014-03-07 17:12:00 | 3840.54000 | 3841.00000 | 3838.00000 | 3838.00000 | 67.2270 | 258136.3700 | 3839.76995 2014-03-07 17:13:00 | 3840.00000 | 3841.00000 | 3835.26000 | 3838.78000 | 57.2171 | 219646.6000 | 3838.82996 2014-03-07 17:14:00 | 3840.48000 | 3841.00000 | 3835.00000 | 3838.77000 | 63.2310 | 242664.7400 | 3837.75002 2014-03-07 17:15:00 | 3838.25000 | 3838.80000 | 3835.00000 | 3837.59000 | 53.1340 | 203861.9300 | 3836.75006 2014-03-07 17:16:00 | 3838.15000 | 3838.80000 | 3835.30000 | 3838.64000 | 63.8600 | 245067.7000 | 3837.58000 2014-03-07 17:17:00 | 3836.79000 | 3839.99000 | 3836.23000 | 3838.99000 | 87.0040 | 333976.1000 | 3838.63009 2014-03-07 17:18:00 | 3840.00000 | 3840.99000 | 3838.10000 | 3840.66000 | 59.1629 | 227157.2600 | 3839.52005 2014-03-07 17:19:00 | 3840.99000 | 3843.50000 | 3837.02000 | 3841.00000 | 37.8150 | 145211.4100 | 3840.04995 2014-03-07 17:20:00 | 3844.00000 | 3845.00000 | 3838.98000 | 3841.09000 | 78.4051 | 301182.9200 | 3841.36990 2014-03-07 17:21:00 | 3839.27000 | 3843.53000 | 3830.00000 | 3840.82000 | 74.6900 | 286792.2900 | 3839.77000 2014-03-07 17:22:00 | 3839.97000 | 3840.91000 | 3835.11000 | 3840.43000 | 59.0709 | 226747.9100 | 3838.57001 2014-03-07 17:23:00 | 3835.40000 | 3840.00000 | 3835.40000 | 3837.01000 | 44.1640 | 169475.4800 | 3837.41005 2014-03-07 17:24:00 | 3835.87000 | 3840.00000 | 3835.77000 | 3839.07000 | 117.4990 | 450925.9900 | 3837.69997 2014-03-07 17:25:00 | 3838.68000 | 3840.00000 | 3830.10000 | 3832.03000 | 79.9491 | 306559.1100 | 3834.42998 2014-03-07 17:26:00 | 3831.72000 | 3835.80000 | 3830.00000 | 3830.80000 | 74.9209 | 287034.0800 | 3831.16002 2014-03-07 17:27:00 | 3831.38000 | 3835.79000 | 3830.00000 | 3832.81000 | 90.2570 | 345926.1300 | 3832.67993 2014-03-07 17:28:00 | 3832.03000 | 3835.72000 | 3826.10000 | 3827.67000 | 84.0220 | 321838.5400 | 3830.41004 2014-03-07 17:29:00 | 3825.00000 | 3831.15000 | 3825.00000 | 3827.60000 | 62.2360 | 238226.8300 | 3827.79993 2014-03-07 17:30:00 | 3825.00000 | 3829.81000 | 3822.00000 | 3823.03000 | 67.6661 | 258852.4900 | 3825.43993 2014-03-07 17:31:00 | 3823.03000 | 3829.51000 | 3821.71000 | 3823.74000 | 100.8191 | 385658.3200 | 3825.24998 2014-03-07 17:32:00 | 3826.36000 | 3830.00000 | 3821.51000 | 3829.13000 | 91.1050 | 348599.5000 | 3826.34988 2014-03-07 17:33:00 | 3827.21000 | 3831.18000 | 3826.91000 | 3829.38000 | 81.9310 | 313690.1600 | 3828.71002 2014-03-07 17:34:00 | 3830.23000 | 3831.75000 | 3821.18000 | 3831.71000 | 75.0669 | 287422.3100 | 3828.87994 2014-03-07 17:35:00 | 3831.63000 | 3834.19000 | 3826.56000 | 3826.76000 | 92.6931 | 355025.6200 | 3830.12007 2014-03-07 17:36:00 | 3821.49000 | 3831.07000 | 3821.01000 | 3822.00000 | 90.8260 | 347515.6200 | 3826.16990 2014-03-07 17:37:00 | 3826.13000 | 3826.95000 | 3821.20000 | 3822.11000 | 106.3299 | 406599.0800 | 3823.94000 2014-03-07 17:38:00 | 3824.41000 | 3826.99000 | 3822.04000 | 3823.12000 | 77.2901 | 295520.9500 | 3823.53000 2014-03-07 17:39:00 | 3824.00000 | 3824.35000 | 3821.21000 | 3823.00000 | 83.2909 | 318372.8800 | 3822.42002 2014-03-07 17:40:00 | 3823.00000 | 3825.00000 | 3823.00000 | 3824.10000 | 52.2940 | 200003.6500 | 3824.60005 2014-03-07 17:41:00 | 3824.05000 | 3824.05000 | 3814.99000 | 3814.99000 | 87.0110 | 332230.6900 | 3818.26002 2014-03-07 17:42:00 | 3814.97000 | 3815.00000 | 3811.23000 | 3811.40000 | 14.0830 | 53699.3700 | 3813.06001 2014-03-07 17:43:00 | 3814.48000 | 3814.48000 | 3805.00000 | 3805.00000 | 77.5751 | 295479.6000 | 3808.94990 2014-03-07 17:44:00 | 3805.00000 | 3813.00000 | 3800.99000 | 3802.05000 | 98.8300 | 375941.3300 | 3803.92000 2014-03-07 17:45:00 | 3803.33000 | 3806.00000 | 3800.97000 | 3801.00000 | 65.8350 | 250439.4600 | 3804.05009 2014-03-07 17:46:00 | 3800.80000 | 3801.00000 | 3795.73000 | 3796.06000 | 119.0101 | 452135.8800 | 3799.14000 2014-03-07 17:47:00 | 3798.86000 | 3799.73000 | 3793.01000 | 3794.87000 | 81.0439 | 307646.7600 | 3796.05008 2014-03-07 17:48:00 | 3793.00000 | 3794.86000 | 3789.05000 | 3794.45000 | 81.4080 | 308652.9100 | 3791.42996 2014-03-07 17:49:00 | 3794.99000 | 3796.88000 | 3790.10000 | 3796.45000 | 59.5560 | 225889.3000 | 3792.88994 2014-03-07 17:50:00 | 3796.59000 | 3798.08000 | 3791.70000 | 3796.43000 | 69.1910 | 262580.6700 | 3795.01002 2014-03-07 17:51:00 | 3794.20000 | 3800.22000 | 3791.61000 | 3798.11000 | 90.4211 | 343230.3100 | 3795.91003 2014-03-07 17:52:00 | 3797.99000 | 3820.00000 | 3793.34000 | 3794.49000 | 90.3399 | 343045.0500 | 3797.27000 2014-03-07 17:53:00 | 3793.33000 | 3796.39000 | 3790.00000 | 3790.00000 | 50.7160 | 192372.5600 | 3793.12995 2014-03-07 17:54:00 | 3792.78000 | 3795.14000 | 3788.00000 | 3791.24000 | 102.5681 | 388787.5900 | 3790.52995 2014-03-07 17:55:00 | 3791.82000 | 3799.96000 | 3790.00000 | 3790.02000 | 72.5121 | 275062.2500 | 3793.33004 2014-03-07 17:56:00 | 3791.23000 | 3797.91000 | 3787.00000 | 3788.75000 | 77.1100 | 292401.9800 | 3792.01000 2014-03-07 17:57:00 | 3787.01000 | 3794.60000 | 3787.01000 | 3793.28000 | 75.8870 | 287638.4500 | 3790.34994 2014-03-07 17:58:00 | 3792.50000 | 3797.20000 | 3791.06000 | 3797.20000 | 49.9661 | 189520.2300 | 3792.97995 2014-03-07 17:59:00 | 3797.88000 | 3797.93000 | 3791.05000 | 3792.20000 | 77.8830 | 295481.9300 | 3793.92006 2014-03-07 18:00:00 | 3792.20000 | 3797.14000 | 3792.04000 | 3793.00000 | 18.2890 | 69397.8700 | 3794.51000 2014-03-07 18:01:00 | 3792.50000 | 3799.24000 | 3792.00000 | 3796.24000 | 43.1650 | 163906.1500 | 3797.19994 2014-03-07 18:02:00 | 3796.25000 | 3798.70000 | 3792.50000 | 3795.35000 | 30.3470 | 115184.8300 | 3795.58998 2014-03-07 18:03:00 | 3795.00000 | 3798.92000 | 3795.00000 | 3797.98000 | 45.6270 | 173268.2200 | 3797.48996 2014-03-07 18:04:00 | 3795.00000 | 3797.78000 | 3794.02000 | 3795.46000 | 23.7020 | 89962.6100 | 3795.57001 2014-03-07 18:05:00 | 3794.02000 | 3800.00000 | 3794.02000 | 3800.00000 | 26.7690 | 101644.7800 | 3797.10999 2014-03-07 18:06:00 | 3800.00000 | 3819.81000 | 3798.99000 | 3808.46000 | 42.0370 | 160179.0600 | 3810.42997 2014-03-07 18:07:00 | 3816.00000 | 3820.95000 | 3800.00000 | 3813.00000 | 62.6490 | 238755.3800 | 3810.99998 2014-03-07 18:08:00 | 3817.59000 | 3817.59000 | 3805.23000 | 3812.60000 | 50.8139 | 193738.2800 | 3812.70005 2014-03-07 18:09:00 | 3809.06000 | 3817.32000 | 3808.04000 | 3816.00000 | 19.4270 | 74038.3000 | 3811.09998 2014-03-07 18:10:00 | 3814.71000 | 3816.65000 | 3810.24000 | 3815.28000 | 36.5600 | 139430.9000 | 3813.76000 2014-03-07 18:11:00 | 3810.93000 | 3814.82000 | 3806.41000 | 3806.41000 | 29.3460 | 111896.8400 | 3813.01997 2014-03-07 18:12:00 | 3808.53000 | 3812.41000 | 3806.00000 | 3808.51000 | 39.2350 | 149370.3600 | 3807.06995 2014-03-07 18:13:00 | 3811.00000 | 3811.00000 | 3801.66000 | 3801.66000 | 19.0380 | 72492.8500 | 3807.79999 2014-03-07 18:14:00 | 3801.66000 | 3818.00000 | 3801.66000 | 3810.71000 | 40.5150 | 154288.0600 | 3808.16995 2014-03-07 18:15:00 | 3810.44000 | 3813.00000 | 3810.39000 | 3813.00000 | 23.5900 | 89895.0000 | 3810.72000 2014-03-07 18:16:00 | 3810.40000 | 3813.00000 | 3801.90000 | 3804.44000 | 5.5770 | 21231.1200 | 3806.91000 2014-03-07 18:17:00 | 3810.44000 | 3819.50000 | 3806.72000 | 3810.47000 | 53.5340 | 204019.0300 | 3811.02006 2014-03-07 18:18:00 | 3810.40000 | 3814.89000 | 3805.11000 | 3809.62000 | 31.5380 | 120101.6100 | 3808.15998 2014-03-07 18:19:00 | 3805.72000 | 3814.46000 | 3805.72000 | 3808.69000 | 29.7890 | 113487.3600 | 3809.70999 2014-03-07 18:20:00 | 3806.56000 | 3813.00000 | 3806.56000 | 3813.00000 | 42.9790 | 163723.2900 | 3809.37999 2014-03-07 18:21:00 | 3806.55000 | 3812.97000 | 3806.55000 | 3809.01000 | 16.9590 | 64628.1900 | 3810.85000 2014-03-07 18:22:00 | 3812.00000 | 3817.00000 | 3809.01000 | 3815.00000 | 27.6150 | 105254.1200 | 3811.47996 2014-03-07 18:23:00 | 3815.41000 | 3815.41000 | 3811.22000 | 3814.99000 | 40.0170 | 152601.8500 | 3813.42997 2014-03-07 18:24:00 | 3814.90000 | 3814.94000 | 3806.50000 | 3808.41000 | 36.2050 | 138049.2300 | 3812.98995 2014-03-07 18:25:00 | 3813.04000 | 3813.99000 | 3806.52000 | 3813.89000 | 32.1230 | 122328.6800 | 3808.13003 2014-03-07 18:26:00 | 3806.55000 | 3814.99000 | 3806.55000 | 3813.60000 | 31.1680 | 118801.0000 | 3811.62998 2014-03-07 18:27:00 | 3813.56000 | 3816.97000 | 3808.08000 | 3814.94000 | 27.3170 | 104170.7600 | 3813.39998 2014-03-07 18:28:00 | 3810.55000 | 3819.67000 | 3810.55000 | 3819.00000 | 52.6230 | 200681.0800 | 3813.56004 2014-03-07 18:29:00 | 3816.70000 | 3819.67000 | 3815.01000 | 3817.63000 | 47.7880 | 182457.9100 | 3818.06997 2014-03-07 18:30:00 | 3819.65000 | 3819.65000 | 3809.48000 | 3810.00000 | 21.8090 | 83184.5900 | 3814.22999 2014-03-07 18:31:00 | 3810.64000 | 3818.16000 | 3810.00000 | 3814.91000 | 31.7900 | 121260.9700 | 3814.44000 2014-03-07 18:32:00 | 3810.43000 | 3819.67000 | 3810.10000 | 3815.19000 | 45.3210 | 172936.8700 | 3815.82001 2014-03-07 18:33:00 | 3815.94000 | 3817.58000 | 3810.11000 | 3815.07000 | 41.0710 | 156658.3700 | 3814.33001 2014-03-07 18:34:00 | 3811.89000 | 3818.00000 | 3810.11000 | 3811.06000 | 74.2420 | 283301.5000 | 3815.92004 2014-03-07 18:35:00 | 3811.05000 | 3819.00000 | 3809.00000 | 3816.66000 | 78.6409 | 300052.1500 | 3815.47002 2014-03-07 18:36:00 | 3816.07000 | 3819.67000 | 3811.03000 | 3819.67000 | 42.9450 | 163953.2900 | 3817.74994 2014-03-07 18:37:00 | 3819.28000 | 3829.01000 | 3815.67000 | 3823.78000 | 53.1489 | 203238.9200 | 3823.94999 2014-03-07 18:38:00 | 3825.75000 | 3826.78000 | 3821.63000 | 3823.54000 | 45.0329 | 172203.2700 | 3823.94003 2014-03-07 18:39:00 | 3824.01000 | 3825.99000 | 3811.02000 | 3822.00000 | 16.6620 | 63624.6200 | 3818.55001 2014-03-07 18:40:00 | 3818.69000 | 3825.00000 | 3812.38000 | 3820.88000 | 54.1120 | 206702.4100 | 3819.90003 2014-03-07 18:41:00 | 3820.88000 | 3824.97000 | 3813.88000 | 3820.99000 | 28.2360 | 107827.0200 | 3818.77997 2014-03-07 18:42:00 | 3822.98000 | 3822.99000 | 3815.00000 | 3821.99000 | 41.8020 | 159620.3400 | 3818.49002 2014-03-07 18:43:00 | 3821.99000 | 3822.00000 | 3813.87000 | 3819.20000 | 40.8400 | 155858.4400 | 3816.32000 2014-03-07 18:44:00 | 3819.18000 | 3821.99000 | 3814.50000 | 3816.40000 | 31.6480 | 120808.4900 | 3817.25998 2014-03-07 18:45:00 | 3821.99000 | 3821.99000 | 3814.26000 | 3814.26000 | 25.4620 | 97230.3400 | 3818.64001 2014-03-07 18:46:00 | 3815.00000 | 3816.69000 | 3808.00000 | 3808.00000 | 101.6700 | 387446.2000 | 3810.82000 2014-03-07 18:47:00 | 3808.00000 | 3811.69000 | 3797.91000 | 3797.99000 | 35.1520 | 133751.2800 | 3804.94002 2014-03-07 18:48:00 | 3799.45000 | 3804.71000 | 3790.00000 | 3790.00000 | 59.3900 | 225364.2900 | 3794.65000 2014-03-07 18:49:00 | 3790.00000 | 3798.42000 | 3787.00000 | 3789.81000 | 68.6770 | 260286.3300 | 3790.00994 2014-03-07 18:50:00 | 3787.00000 | 3792.45000 | 3780.00000 | 3792.45000 | 44.0079 | 166706.0500 | 3788.08998 2014-03-07 18:51:00 | 3792.48000 | 3798.82000 | 3790.00000 | 3795.14000 | 52.5480 | 199286.6200 | 3792.46997 2014-03-07 18:52:00 | 3795.14000 | 3800.00000 | 3795.13000 | 3797.09000 | 40.2149 | 152733.5600 | 3797.92995 2014-03-07 18:53:00 | 3799.66000 | 3800.00000 | 3795.79000 | 3798.29000 | 22.9230 | 87048.7300 | 3797.44002 2014-03-07 18:54:00 | 3798.88000 | 3800.00000 | 3794.86000 | 3799.55000 | 19.9320 | 75695.1200 | 3797.67001 2014-03-07 18:55:00 | 3800.00000 | 3801.12000 | 3798.02000 | 3801.12000 | 45.9390 | 174540.0100 | 3799.38999 2014-03-07 18:56:00 | 3801.19000 | 3805.00000 | 3800.05000 | 3804.59000 | 33.6840 | 128034.3500 | 3801.04004 2014-03-07 18:57:00 | 3803.99000 | 3805.50000 | 3799.78000 | 3799.95000 | 29.1920 | 111037.9000 | 3803.71002 2014-03-07 18:58:00 | 3801.48000 | 3808.34000 | 3798.79000 | 3799.20000 | 18.0250 | 68545.1800 | 3802.78002 2014-03-07 18:59:00 | 3806.08000 | 3807.46000 | 3798.79000 | 3806.49000 | 67.2879 | 255948.5500 | 3803.77996 2014-03-07 19:00:00 | 3802.58000 | 3808.38000 | 3792.51000 | 3800.04000 | 49.3519 | 187524.0400 | 3799.73003 2014-03-07 19:01:00 | 3799.13000 | 3800.00000 | 3797.09000 | 3797.54000 | 15.3580 | 58328.5400 | 3797.92999 2014-03-07 19:02:00 | 3798.21000 | 3806.00000 | 3796.28000 | 3803.63000 | 37.3010 | 141732.2400 | 3799.69001 2014-03-07 19:03:00 | 3802.76000 | 3807.99000 | 3798.03000 | 3807.99000 | 28.8920 | 109771.0400 | 3799.36002 2014-03-07 19:04:00 | 3804.91000 | 3808.00000 | 3801.43000 | 3807.91000 | 11.8180 | 44975.8100 | 3805.69999 2014-03-07 19:05:00 | 3804.15000 | 3804.15000 | 3802.03000 | 3803.69000 | 20.5040 | 77976.6900 | 3803.00002 2014-03-07 19:06:00 | 3802.00000 | 3803.70000 | 3802.00000 | 3802.00000 | 16.7120 | 63546.7600 | 3802.46001 2014-03-07 19:07:00 | 3803.68000 | 3807.82000 | 3803.60000 | 3807.82000 | 24.6110 | 93613.7900 | 3803.74001 2014-03-07 19:08:00 | 3805.37000 | 3806.79000 | 3803.09000 | 3803.09000 | 17.0240 | 64765.0100 | 3804.34002 2014-03-07 19:09:00 | 3803.00000 | 3803.75000 | 3796.00000 | 3799.01000 | 33.3890 | 126941.6100 | 3801.89999 2014-03-07 19:10:00 | 3806.95000 | 3806.95000 | 3799.00000 | 3799.00000 | 19.6730 | 74793.7500 | 3801.85002 2014-03-07 19:11:00 | 3799.00000 | 3806.78000 | 3799.00000 | 3805.99000 | 24.6120 | 93585.8600 | 3802.45001 2014-03-07 19:12:00 | 3803.51000 | 3806.00000 | 3803.51000 | 3803.97000 | 20.1860 | 76796.3100 | 3804.42998 2014-03-07 19:13:00 | 3804.04000 | 3804.06000 | 3799.58000 | 3801.62000 | 17.2730 | 65684.0900 | 3802.70001 2014-03-07 19:14:00 | 3803.03000 | 3805.00000 | 3795.33000 | 3798.87000 | 24.8560 | 94473.7900 | 3800.83997 2014-03-07 19:15:00 | 3795.74000 | 3798.97000 | 3795.01000 | 3795.01000 | 15.4170 | 58522.4100 | 3795.96999 2014-03-07 19:16:00 | 3795.18000 | 3803.55000 | 3795.18000 | 3798.29000 | 13.9610 | 53042.3100 | 3799.32000 2014-03-07 19:17:00 | 3798.93000 | 3799.50000 | 3797.02000 | 3798.37000 | 22.5720 | 85735.9400 | 3798.33001 2014-03-07 19:18:00 | 3799.45000 | 3803.66000 | 3796.82000 | 3799.95000 | 28.8790 | 109715.6300 | 3799.14999 2014-03-07 19:19:00 | 3799.94000 | 3799.94000 | 3796.83000 | 3797.97000 | 22.6380 | 85962.7600 | 3797.27999 2014-03-07 19:20:00 | 3797.96000 | 3802.99000 | 3796.83000 | 3802.99000 | 12.2110 | 46384.0000 | 3798.54000 2014-03-07 19:21:00 | 3802.99000 | 3806.00000 | 3800.00000 | 3805.00000 | 30.0150 | 114102.8900 | 3801.52996 2014-03-07 19:22:00 | 3804.94000 | 3805.00000 | 3798.96000 | 3803.67000 | 17.2220 | 65485.9600 | 3802.46001 2014-03-07 19:23:00 | 3803.04000 | 3804.99000 | 3799.23000 | 3804.99000 | 21.4070 | 81381.4000 | 3801.62998 2014-03-07 19:24:00 | 3804.99000 | 3804.99000 | 3801.99000 | 3804.97000 | 7.5410 | 28685.7800 | 3803.98000 2014-03-07 19:25:00 | 3804.97000 | 3806.00000 | 3802.00000 | 3806.00000 | 12.8440 | 48868.1100 | 3804.74001 2014-03-07 19:26:00 | 3802.91000 | 3806.00000 | 3802.04000 | 3806.00000 | 21.6030 | 82166.5000 | 3803.48002 2014-03-07 19:27:00 | 3806.33000 | 3808.16000 | 3802.72000 | 3806.00000 | 27.7320 | 105497.8400 | 3804.19001 2014-03-07 19:28:00 | 3806.00000 | 3808.92000 | 3803.43000 | 3808.16000 | 10.5220 | 40046.4800 | 3805.98001 2014-03-07 19:29:00 | 3808.92000 | 3809.97000 | 3805.73000 | 3808.00000 | 14.5730 | 55481.0200 | 3807.11001 2014-03-07 19:30:00 | 3808.00000 | 3808.00000 | 3805.66000 | 3805.85000 | 17.4240 | 66318.4100 | 3806.15002 2014-03-07 19:31:00 | 3805.85000 | 3808.00000 | 3802.27000 | 3808.00000 | 23.9500 | 91128.7400 | 3804.96000 2014-03-07 19:32:00 | 3808.00000 | 3808.00000 | 3796.83000 | 3799.93000 | 32.4260 | 123304.3300 | 3802.63997 2014-03-07 19:33:00 | 3798.20000 | 3808.00000 | 3798.20000 | 3807.93000 | 9.6600 | 36736.7200 | 3802.97000 2014-03-07 19:34:00 | 3806.99000 | 3806.99000 | 3800.51000 | 3805.00000 | 11.9460 | 45432.5400 | 3803.15999 2014-03-07 19:35:00 | 3805.00000 | 3805.00000 | 3800.93000 | 3804.39000 | 17.6840 | 67252.7700 | 3803.03002 2014-03-07 19:36:00 | 3804.54000 | 3805.99000 | 3802.25000 | 3805.99000 | 5.8380 | 22211.5400 | 3804.65000 2014-03-07 19:37:00 | 3805.99000 | 3808.00000 | 3803.44000 | 3805.55000 | 1.6810 | 6396.2100 | 3805.00000 2014-03-07 19:38:00 | 3805.94000 | 3808.95000 | 3804.07000 | 3808.00000 | 17.6130 | 67016.9300 | 3804.97001 2014-03-07 19:39:00 | 3808.00000 | 3811.73000 | 3804.03000 | 3811.10000 | 19.4650 | 74126.0200 | 3808.16997 2014-03-07 19:40:00 | 3811.86000 | 3813.91000 | 3800.00000 | 3800.52000 | 35.6480 | 135681.4900 | 3806.14998 2014-03-07 19:41:00 | 3804.17000 | 3815.12000 | 3804.17000 | 3815.12000 | 11.7730 | 44865.8600 | 3810.91001 2014-03-07 19:42:00 | 3804.41000 | 3815.40000 | 3804.41000 | 3812.99000 | 15.0110 | 57186.6700 | 3809.65000 2014-03-07 19:43:00 | 3812.99000 | 3823.00000 | 3807.07000 | 3816.26000 | 34.3420 | 131024.4600 | 3815.28002 2014-03-07 19:44:00 | 3812.07000 | 3819.17000 | 3802.89000 | 3816.80000 | 26.0840 | 99463.8100 | 3813.21003 2014-03-07 19:45:00 | 3816.80000 | 3818.93000 | 3808.00000 | 3816.54000 | 59.8630 | 228328.2600 | 3814.18005 2014-03-07 19:46:00 | 3817.15000 | 3823.00000 | 3815.87000 | 3815.87000 | 17.2600 | 65888.2700 | 3817.40000 2014-03-07 19:47:00 | 3820.46000 | 3822.78000 | 3813.86000 | 3822.78000 | 12.9520 | 49465.8800 | 3819.17001 2014-03-07 19:48:00 | 3822.95000 | 3822.95000 | 3815.49000 | 3816.07000 | 15.4510 | 58969.1900 | 3816.53000 2014-03-07 19:49:00 | 3817.95000 | 3822.00000 | 3816.08000 | 3821.99000 | 17.4340 | 66609.2100 | 3820.65002 2014-03-07 19:50:00 | 3822.00000 | 3822.00000 | 3817.01000 | 3819.59000 | 7.8580 | 30015.0700 | 3819.68000 2014-03-07 19:51:00 | 3822.00000 | 3822.00000 | 3817.15000 | 3821.99000 | 6.5300 | 24926.7900 | 3817.27000 2014-03-07 19:52:00 | 3822.00000 | 3823.02000 | 3819.00000 | 3823.02000 | 36.5200 | 139586.8900 | 3822.20000 2014-03-07 19:53:00 | 3823.62000 | 3825.55000 | 3817.84000 | 3819.09000 | 21.3160 | 81499.7100 | 3823.40998 2014-03-07 19:54:00 | 3822.58000 | 3825.65000 | 3819.53000 | 3824.80000 | 10.4060 | 39774.1400 | 3822.22999 2014-03-07 19:55:00 | 3821.07000 | 3823.82000 | 3818.77000 | 3819.00000 | 24.5020 | 93623.5500 | 3821.06001 2014-03-07 19:56:00 | 3823.34000 | 3823.36000 | 3813.04000 | 3818.56000 | 30.6280 | 116993.5300 | 3819.81998 2014-03-07 19:57:00 | 3817.86000 | 3823.89000 | 3816.35000 | 3823.55000 | 18.0720 | 69033.5100 | 3819.92001 2014-03-07 19:58:00 | 3823.55000 | 3825.46000 | 3813.23000 | 3818.81000 | 9.4150 | 35961.0800 | 3819.55001 2014-03-07 19:59:00 | 3821.49000 | 3821.49000 | 3815.25000 | 3815.96000 | 13.0500 | 49827.4600 | 3818.20000 2014-03-07 20:00:00 | 3819.32000 | 3822.08000 | 3814.65000 | 3821.50000 | 13.1970 | 50383.1100 | 3817.76999 2014-03-07 20:01:00 | 3822.84000 | 3827.98000 | 3816.00000 | 3824.94000 | 47.3631 | 181038.6600 | 3822.36004 2014-03-07 20:02:00 | 3822.02000 | 3827.98000 | 3822.02000 | 3825.63000 | 11.2760 | 43123.3100 | 3824.33999 2014-03-07 20:03:00 | 3824.86000 | 3826.99000 | 3822.32000 | 3826.99000 | 31.2220 | 119419.5000 | 3824.85002 2014-03-07 20:04:00 | 3826.99000 | 3827.00000 | 3821.13000 | 3827.00000 | 8.5040 | 32522.8000 | 3824.41001 2014-03-07 20:05:00 | 3827.00000 | 3827.98000 | 3820.26000 | 3826.86000 | 29.3480 | 112216.2200 | 3823.63998 2014-03-07 20:06:00 | 3827.98000 | 3827.98000 | 3822.28000 | 3827.98000 | 32.4210 | 123987.4000 | 3824.29001 2014-03-07 20:07:00 | 3827.98000 | 3832.78000 | 3825.42000 | 3830.05000 | 20.2910 | 77680.2000 | 3828.31001 2014-03-07 20:08:00 | 3826.66000 | 3833.00000 | 3826.66000 | 3829.00000 | 4.8530 | 18584.7800 | 3829.54000 2014-03-07 20:09:00 | 3830.72000 | 3832.78000 | 3827.87000 | 3829.19000 | 35.0990 | 134455.1100 | 3830.73999 2014-03-07 20:10:00 | 3830.05000 | 3833.88000 | 3829.40000 | 3830.51000 | 27.9490 | 107071.9500 | 3830.97999 2014-03-07 20:11:00 | 3833.42000 | 3837.06000 | 3832.19000 | 3837.01000 | 23.4980 | 90093.9900 | 3834.10999 2014-03-07 20:12:00 | 3836.68000 | 3842.26000 | 3834.05000 | 3841.18000 | 15.0500 | 57791.8700 | 3839.99000 2014-03-07 20:13:00 | 3840.99000 | 3845.97000 | 3837.18000 | 3840.91000 | 21.3800 | 82151.5500 | 3842.45000 2014-03-07 20:14:00 | 3844.00000 | 3844.00000 | 3829.15000 | 3842.41000 | 33.3220 | 127826.3100 | 3836.09002 2014-03-07 20:15:00 | 3841.33000 | 3846.00000 | 3838.70000 | 3842.12000 | 46.9670 | 180506.5500 | 3843.25996 2014-03-07 20:16:00 | 3845.50000 | 3845.50000 | 3830.00000 | 3839.04000 | 27.1580 | 104316.2200 | 3841.08999 2014-03-07 20:17:00 | 3835.05000 | 3838.70000 | 3830.00000 | 3838.54000 | 38.3280 | 146973.3200 | 3834.61998 2014-03-07 20:18:00 | 3836.62000 | 3838.54000 | 3835.03000 | 3835.03000 | 5.4850 | 21049.4500 | 3837.63999 2014-03-07 20:19:00 | 3833.79000 | 3840.62000 | 3832.58000 | 3837.57000 | 30.9340 | 118647.9600 | 3835.52003 2014-03-07 20:20:00 | 3837.57000 | 3837.79000 | 3831.54000 | 3831.54000 | 19.1500 | 73411.7800 | 3833.51000 2014-03-07 20:21:00 | 3835.97000 | 3835.97000 | 3795.00000 | 3818.22000 | 31.5720 | 120138.8700 | 3805.23002 2014-03-07 20:22:00 | 3819.59000 | 3821.37000 | 3814.86000 | 3819.99000 | 38.1070 | 145498.1600 | 3818.14997 2014-03-07 20:23:00 | 3818.34000 | 3819.99000 | 3816.10000 | 3819.99000 | 17.1050 | 65290.7000 | 3817.04998 2014-03-07 20:24:00 | 3819.99000 | 3820.00000 | 3816.44000 | 3820.00000 | 29.7720 | 113679.0600 | 3818.32002 2014-03-07 20:25:00 | 3820.00000 | 3820.00000 | 3816.79000 | 3820.00000 | 9.2820 | 35432.0100 | 3817.28000 2014-03-07 20:26:00 | 3820.96000 | 3823.29000 | 3819.94000 | 3822.59000 | 26.5010 | 101275.5200 | 3821.57001 2014-03-07 20:27:00 | 3822.54000 | 3823.12000 | 3820.15000 | 3821.99000 | 37.0580 | 141617.4800 | 3821.50998 2014-03-07 20:28:00 | 3823.34000 | 3823.88000 | 3821.37000 | 3822.22000 | 6.9790 | 26675.8700 | 3822.31000 2014-03-07 20:29:00 | 3822.60000 | 3822.99000 | 3820.50000 | 3822.41000 | 21.8750 | 83607.1300 | 3822.03997 2014-03-07 20:30:00 | 3823.00000 | 3830.05000 | 3821.62000 | 3823.46000 | 14.0040 | 53543.9500 | 3823.48001 2014-03-07 20:31:00 | 3822.50000 | 3830.00000 | 3822.50000 | 3825.42000 | 11.6980 | 44767.1400 | 3826.90999 2014-03-07 20:32:00 | 3825.47000 | 3828.71000 | 3825.47000 | 3828.55000 | 19.2980 | 73861.1100 | 3827.39999 2014-03-07 20:33:00 | 3824.36000 | 3828.30000 | 3824.03000 | 3827.18000 | 21.7860 | 83358.4400 | 3826.23998 2014-03-07 20:34:00 | 3830.51000 | 3830.51000 | 3827.37000 | 3827.37000 | 12.6680 | 48505.8700 | 3829.00999 2014-03-07 20:35:00 | 3827.95000 | 3830.49000 | 3827.37000 | 3829.22000 | 31.5940 | 120980.9200 | 3829.24003 2014-03-07 20:36:00 | 3830.56000 | 3834.59000 | 3827.39000 | 3833.27000 | 20.8520 | 79917.5400 | 3832.61001 2014-03-07 20:37:00 | 3833.64000 | 3836.04000 | 3831.33000 | 3831.38000 | 26.9900 | 103510.9800 | 3835.16000 2014-03-07 20:38:00 | 3832.22000 | 3836.57000 | 3829.89000 | 3835.34000 | 26.8690 | 102980.0100 | 3832.66999 2014-03-07 20:39:00 | 3834.71000 | 3838.31000 | 3831.47000 | 3831.47000 | 6.5360 | 25064.8700 | 3834.88999 2014-03-07 20:40:00 | 3830.82000 | 3837.70000 | 3830.82000 | 3836.52000 | 18.1110 | 69460.3300 | 3835.26000 2014-03-07 20:41:00 | 3836.69000 | 3837.23000 | 3826.01000 | 3828.77000 | 25.3390 | 97088.4000 | 3831.57999 2014-03-07 20:42:00 | 3830.46000 | 3832.35000 | 3826.57000 | 3826.57000 | 15.4430 | 59109.1000 | 3827.57001 2014-03-07 20:43:00 | 3831.02000 | 3832.61000 | 3826.00000 | 3826.52000 | 20.3460 | 77895.6200 | 3828.54998 2014-03-07 20:44:00 | 3826.08000 | 3832.50000 | 3825.47000 | 3832.25000 | 34.0630 | 130423.7100 | 3828.90003 2014-03-07 20:45:00 | 3832.24000 | 3832.24000 | 3825.00000 | 3829.94000 | 11.9680 | 45847.1000 | 3830.80999 2014-03-07 20:46:00 | 3829.65000 | 3829.98000 | 3826.06000 | 3827.24000 | 28.4810 | 109003.7900 | 3827.25001 2014-03-07 20:47:00 | 3829.84000 | 3838.11000 | 3825.00000 | 3834.87000 | 21.9550 | 84098.3700 | 3830.48997 2014-03-07 20:48:00 | 3835.29000 | 3836.88000 | 3831.41000 | 3833.48000 | 11.4840 | 44031.2100 | 3834.14001 2014-03-07 20:49:00 | 3833.48000 | 3833.48000 | 3830.94000 | 3833.37000 | 32.2590 | 123622.5500 | 3832.18999 2014-03-07 20:50:00 | 3833.37000 | 3837.00000 | 3827.88000 | 3830.13000 | 29.3710 | 112533.4500 | 3831.45001 2014-03-07 20:51:00 | 3828.40000 | 3836.88000 | 3828.40000 | 3834.73000 | 21.1680 | 81125.2900 | 3832.44999 2014-03-07 20:52:00 | 3834.59000 | 3835.00000 | 3830.92000 | 3831.33000 | 15.9670 | 61209.6200 | 3833.50999 2014-03-07 20:53:00 | 3830.74000 | 3835.00000 | 3830.65000 | 3830.65000 | 7.8080 | 29920.7700 | 3832.07000 2014-03-07 20:54:00 | 3830.65000 | 3835.00000 | 3830.65000 | 3834.74000 | 26.5160 | 101633.1400 | 3832.89997 2014-03-07 20:55:00 | 3831.58000 | 3835.00000 | 3830.76000 | 3835.00000 | 44.1500 | 169261.2000 | 3833.78000 2014-03-07 20:56:00 | 3835.00000 | 3835.00000 | 3830.80000 | 3832.15000 | 13.7160 | 52578.2700 | 3833.34999 2014-03-07 20:57:00 | 3834.56000 | 3834.70000 | 3832.01000 | 3832.01000 | 17.3450 | 66506.0900 | 3834.30998 2014-03-07 20:58:00 | 3833.13000 | 3835.00000 | 3832.01000 | 3832.01000 | 30.3510 | 116352.1000 | 3833.55001 2014-03-07 20:59:00 | 3832.01000 | 3834.57000 | 3832.00000 | 3832.10000 | 22.1120 | 84758.8500 | 3833.16001 2014-03-07 21:00:00 | 3832.10000 | 3833.48000 | 3832.10000 | 3832.10000 | 15.6900 | 60145.3900 | 3833.36000 2014-03-07 21:01:00 | 3832.10000 | 3833.77000 | 3832.10000 | 3833.36000 | 26.2690 | 100696.9200 | 3833.29999 2014-03-07 21:02:00 | 3832.10000 | 3833.67000 | 3832.10000 | 3832.10000 | 14.2860 | 54760.6800 | 3833.16999 2014-03-07 21:03:00 | 3833.24000 | 3833.24000 | 3828.01000 | 3829.77000 | 20.2230 | 77462.1800 | 3830.40002 2014-03-07 21:04:00 | 3830.46000 | 3834.00000 | 3829.00000 | 3829.86000 | 38.4800 | 147404.2900 | 3830.67000 2014-03-07 21:05:00 | 3828.00000 | 3832.41000 | 3828.00000 | 3828.69000 | 17.2530 | 66080.0000 | 3830.06001 2014-03-07 21:06:00 | 3828.00000 | 3830.16000 | 3828.00000 | 3828.73000 | 12.0660 | 46202.1900 | 3829.11999 2014-03-07 21:07:00 | 3828.95000 | 3833.81000 | 3828.01000 | 3828.01000 | 42.1590 | 161457.5700 | 3829.72999 2014-03-07 21:08:00 | 3828.01000 | 3833.01000 | 3828.01000 | 3832.57000 | 11.8240 | 45296.1500 | 3830.87001 2014-03-07 21:09:00 | 3828.18000 | 3833.70000 | 3828.18000 | 3829.84000 | 32.8920 | 125979.7000 | 3830.10002 2014-03-07 21:10:00 | 3829.82000 | 3831.49000 | 3829.33000 | 3831.14000 | 7.0360 | 26952.3600 | 3830.63999 2014-03-07 21:11:00 | 3828.79000 | 3832.44000 | 3828.01000 | 3829.15000 | 30.8440 | 118136.2000 | 3830.12003 2014-03-07 21:12:00 | 3828.00000 | 3830.62000 | 3825.72000 | 3825.72000 | 11.1430 | 42676.0900 | 3829.86001 2014-03-07 21:13:00 | 3829.49000 | 3829.49000 | 3820.32000 | 3821.82000 | 26.3660 | 100874.0000 | 3825.90997 2014-03-07 21:14:00 | 3822.87000 | 3829.33000 | 3820.00000 | 3820.00000 | 52.0770 | 199135.0600 | 3823.85996 2014-03-07 21:15:00 | 3822.81000 | 3830.33000 | 3822.81000 | 3829.97000 | 36.8150 | 140936.5300 | 3828.23995 2014-03-07 21:16:00 | 3829.42000 | 3830.72000 | 3823.90000 | 3823.90000 | 7.3450 | 28111.4400 | 3827.28999 2014-03-07 21:17:00 | 3824.37000 | 3831.59000 | 3824.37000 | 3826.45000 | 17.0560 | 65298.7900 | 3828.48998 2014-03-07 21:18:00 | 3830.37000 | 3832.51000 | 3824.26000 | 3825.26000 | 13.2430 | 50683.6700 | 3827.20001 2014-03-07 21:19:00 | 3832.52000 | 3832.63000 | 3825.56000 | 3831.98000 | 24.7970 | 95002.2100 | 3831.19998 2014-03-07 21:20:00 | 3830.77000 | 3831.86000 | 3825.23000 | 3831.10000 | 34.9790 | 133961.1500 | 3829.75999 2014-03-07 21:21:00 | 3823.80000 | 3830.30000 | 3823.76000 | 3829.82000 | 26.8220 | 102666.5500 | 3827.70001 2014-03-07 21:22:00 | 3829.26000 | 3830.12000 | 3823.54000 | 3828.51000 | 23.2020 | 88857.1400 | 3829.72001 2014-03-07 21:23:00 | 3828.38000 | 3830.14000 | 3822.00000 | 3822.63000 | 21.2410 | 81283.6000 | 3826.73001 2014-03-07 21:24:00 | 3821.44000 | 3828.46000 | 3821.37000 | 3826.08000 | 30.2440 | 115704.3200 | 3825.69003 2014-03-07 21:25:00 | 3825.15000 | 3828.04000 | 3825.15000 | 3827.06000 | 20.6500 | 79035.5500 | 3827.39000 2014-03-07 21:26:00 | 3824.33000 | 3827.92000 | 3821.93000 | 3822.59000 | 18.8730 | 72173.6800 | 3824.18001 2014-03-07 21:27:00 | 3825.88000 | 3827.29000 | 3821.43000 | 3826.19000 | 27.7320 | 106070.7400 | 3824.85001 2014-03-07 21:28:00 | 3822.07000 | 3826.95000 | 3821.53000 | 3824.84000 | 20.9640 | 80175.0300 | 3824.41002 2014-03-07 21:29:00 | 3822.24000 | 3826.61000 | 3821.55000 | 3824.05000 | 12.7100 | 48601.7500 | 3823.90000 2014-03-07 21:30:00 | 3821.72000 | 3826.50000 | 3821.60000 | 3821.60000 | 9.6710 | 36992.2400 | 3825.07000 2014-03-07 21:31:00 | 3823.64000 | 3826.29000 | 3821.99000 | 3826.18000 | 15.5220 | 59383.1900 | 3825.74001 2014-03-07 21:32:00 | 3822.26000 | 3826.38000 | 3821.61000 | 3821.63000 | 19.6920 | 75311.7900 | 3824.49001 2014-03-07 21:33:00 | 3823.53000 | 3825.74000 | 3821.85000 | 3821.90000 | 32.0250 | 122486.7400 | 3824.71996 2014-03-07 21:34:00 | 3825.75000 | 3826.80000 | 3821.72000 | 3826.80000 | 5.2170 | 19946.3800 | 3823.34000 2014-03-07 21:35:00 | 3825.71000 | 3826.31000 | 3823.27000 | 3824.39000 | 20.4350 | 78159.6000 | 3824.79003 2014-03-07 21:36:00 | 3824.39000 | 3825.59000 | 3823.79000 | 3824.63000 | 24.2230 | 92637.7200 | 3824.37002 2014-03-07 21:37:00 | 3824.56000 | 3827.00000 | 3824.00000 | 3825.86000 | 24.8560 | 95072.1800 | 3824.91997 2014-03-07 21:38:00 | 3825.91000 | 3826.98000 | 3825.14000 | 3826.87000 | 27.3070 | 104482.4700 | 3826.21998 2014-03-07 21:39:00 | 3826.81000 | 3829.80000 | 3826.81000 | 3828.21000 | 20.9440 | 80163.2600 | 3827.50002 2014-03-07 21:40:00 | 3827.76000 | 3829.96000 | 3827.10000 | 3827.81000 | 26.3810 | 100982.9400 | 3827.87001 2014-03-07 21:41:00 | 3827.86000 | 3830.21000 | 3827.75000 | 3829.47000 | 21.4970 | 82303.5200 | 3828.59998 2014-03-07 21:42:00 | 3828.00000 | 3830.02000 | 3827.94000 | 3829.97000 | 9.1190 | 34915.1800 | 3828.84000 2014-03-07 21:43:00 | 3829.80000 | 3830.20000 | 3828.22000 | 3830.18000 | 19.8570 | 76029.8600 | 3828.86998 2014-03-07 21:44:00 | 3829.86000 | 3829.86000 | 3829.25000 | 3829.25000 | 1.1840 | 4534.1900 | 3829.56000 2014-03-07 21:45:00 | . | . | . | . | . | . | . 2014-03-07 21:46:00 | 3829.25000 | 3829.25000 | 3825.25000 | 3829.11000 | 10.3250 | 39526.9200 | 3828.26999 2014-03-07 21:47:00 | 3829.10000 | 3829.74000 | 3825.45000 | 3829.74000 | 13.5730 | 51973.2300 | 3829.16001 2014-03-07 21:48:00 | 3829.68000 | 3832.21000 | 3826.84000 | 3832.21000 | 19.2750 | 73786.3800 | 3828.09003 2014-03-07 21:49:00 | 3827.96000 | 3828.40000 | 3827.96000 | 3828.40000 | 19.4930 | 74624.1400 | 3828.25002 2014-03-07 21:50:00 | 3828.64000 | 3832.21000 | 3827.22000 | 3828.85000 | 27.5280 | 105406.7600 | 3829.06999 2014-03-07 21:51:00 | 3827.01000 | 3832.06000 | 3827.01000 | 3831.97000 | 16.6650 | 63835.9400 | 3830.53998 2014-03-07 21:52:00 | 3832.20000 | 3832.20000 | 3830.20000 | 3831.61000 | 27.1060 | 103856.6300 | 3831.49997 2014-03-07 21:53:00 | 3828.92000 | 3832.19000 | 3828.92000 | 3829.49000 | 30.6970 | 117565.4600 | 3829.86998 2014-03-07 21:54:00 | 3831.73000 | 3832.19000 | 3829.12000 | 3830.17000 | 11.4990 | 44051.9800 | 3830.94000 2014-03-07 21:55:00 | 3832.19000 | 3832.21000 | 3830.70000 | 3830.70000 | 37.7700 | 144690.2500 | 3830.82000 2014-03-07 21:56:00 | 3832.21000 | 3832.21000 | 3830.84000 | 3830.84000 | 6.0340 | 23118.7300 | 3831.41001 2014-03-07 21:57:00 | 3831.37000 | 3832.21000 | 3829.69000 | 3829.70000 | 39.3050 | 150562.9000 | 3830.62995 2014-03-07 21:58:00 | 3829.68000 | 3831.56000 | 3828.38000 | 3829.05000 | 21.7910 | 83440.7000 | 3829.14001 2014-03-07 21:59:00 | 3825.94000 | 3829.76000 | 3825.94000 | 3829.58000 | 36.9390 | 141397.2300 | 3827.85999 2014-03-07 22:00:00 | 3829.57000 | 3829.57000 | 3825.67000 | 3829.56000 | 26.8930 | 102929.1000 | 3827.36002 2014-03-07 22:01:00 | 3828.39000 | 3829.56000 | 3826.11000 | 3829.56000 | 18.4820 | 70740.1600 | 3827.52001 2014-03-07 22:02:00 | 3829.55000 | 3830.23000 | 3825.48000 | 3825.48000 | 50.7150 | 194138.1800 | 3828.01993 2014-03-07 22:03:00 | 3825.50000 | 3825.54000 | 3822.03000 | 3822.89000 | 32.7950 | 125401.1000 | 3823.78996 2014-03-07 22:04:00 | 3822.39000 | 3828.19000 | 3820.00000 | 3825.03000 | 28.0090 | 107090.2100 | 3823.41999 2014-03-07 22:05:00 | 3827.34000 | 3827.73000 | 3821.71000 | 3826.79000 | 25.6540 | 98116.8100 | 3824.62003 2014-03-07 22:06:00 | 3822.31000 | 3826.34000 | 3822.31000 | 3824.95000 | 11.6310 | 44481.8100 | 3824.42000 2014-03-07 22:07:00 | 3824.95000 | 3828.00000 | 3822.86000 | 3828.00000 | 29.9110 | 114424.7500 | 3825.51001 2014-03-07 22:08:00 | 3823.15000 | 3827.38000 | 3822.68000 | 3824.07000 | 26.7010 | 102108.9400 | 3824.16001 2014-03-07 22:09:00 | 3824.79000 | 3827.50000 | 3823.64000 | 3826.18000 | 40.3670 | 154423.5000 | 3825.48997 2014-03-07 22:10:00 | 3825.00000 | 3832.19000 | 3825.00000 | 3825.13000 | 43.7959 | 167693.3700 | 3828.96995 2014-03-07 22:11:00 | 3825.13000 | 3831.99000 | 3825.13000 | 3831.39000 | 23.9080 | 91559.7100 | 3829.66999 2014-03-07 22:12:00 | 3825.51000 | 3832.11000 | 3825.51000 | 3832.11000 | 16.0930 | 61637.3000 | 3830.07001 2014-03-07 22:13:00 | 3830.85000 | 3832.07000 | 3826.38000 | 3826.93000 | 22.1310 | 84742.7600 | 3829.14001 2014-03-07 22:14:00 | 3830.85000 | 3831.17000 | 3826.26000 | 3828.10000 | 17.5240 | 67106.0100 | 3829.38002 2014-03-07 22:15:00 | 3827.23000 | 3834.39000 | 3826.17000 | 3834.39000 | 43.1280 | 165250.6500 | 3831.62998 2014-03-07 22:16:00 | 3834.86000 | 3836.07000 | 3834.33000 | 3835.90000 | 7.8540 | 30123.0100 | 3835.37001 2014-03-07 22:17:00 | 3835.91000 | 3836.26000 | 3827.17000 | 3827.68000 | 17.0810 | 65439.8000 | 3831.15000 2014-03-07 22:18:00 | 3826.50000 | 3832.99000 | 3826.23000 | 3830.97000 | 61.8149 | 236719.0100 | 3829.47992 2014-03-07 22:19:00 | 3826.23000 | 3831.66000 | 3826.23000 | 3830.05000 | 30.8340 | 118093.0800 | 3829.96003 2014-03-07 22:20:00 | 3830.72000 | 3831.79000 | 3828.20000 | 3831.79000 | 18.8750 | 72291.4200 | 3830.00998 2014-03-07 22:21:00 | 3828.55000 | 3833.00000 | 3828.12000 | 3831.54000 | 35.2460 | 134995.7600 | 3830.09996 2014-03-07 22:22:00 | 3828.62000 | 3833.00000 | 3825.75000 | 3832.97000 | 56.0761 | 214746.6200 | 3829.55994 2014-03-07 22:23:00 | 3832.84000 | 3835.34000 | 3827.57000 | 3827.57000 | 28.4820 | 109133.7300 | 3831.67002 2014-03-07 22:24:00 | 3830.02000 | 3838.31000 | 3830.02000 | 3830.14000 | 38.6320 | 148071.0600 | 3832.86002 2014-03-07 22:25:00 | 3833.29000 | 3836.99000 | 3831.04000 | 3831.41000 | 34.9350 | 133959.2400 | 3834.52995 2014-03-07 22:26:00 | 3834.88000 | 3836.99000 | 3834.11000 | 3836.60000 | 22.2750 | 85439.0600 | 3835.64997 2014-03-07 22:27:00 | 3835.94000 | 3836.91000 | 3830.98000 | 3831.29000 | 28.0740 | 107638.0400 | 3834.08003 2014-03-07 22:28:00 | 3832.14000 | 3837.00000 | 3828.98000 | 3836.58000 | 43.9750 | 168536.0700 | 3832.53994 2014-03-07 22:29:00 | 3836.96000 | 3837.85000 | 3835.19000 | 3837.44000 | 36.7680 | 141074.5300 | 3836.87998 2014-03-07 22:30:00 | 3838.31000 | 3840.00000 | 3837.26000 | 3837.85000 | 19.4930 | 74829.6600 | 3838.80002 2014-03-07 22:31:00 | 3838.95000 | 3839.29000 | 3836.52000 | 3836.52000 | 49.7130 | 190779.7900 | 3837.62004 2014-03-07 22:32:00 | 3832.65000 | 3835.01000 | 3828.50000 | 3831.05000 | 34.3430 | 131592.7000 | 3831.72003 2014-03-07 22:33:00 | 3832.74000 | 3833.93000 | 3830.59000 | 3833.74000 | 45.8810 | 175842.7700 | 3832.58001 2014-03-07 22:34:00 | 3830.97000 | 3833.89000 | 3830.58000 | 3833.89000 | 33.3260 | 127709.8800 | 3832.13997 2014-03-07 22:35:00 | 3832.71000 | 3834.00000 | 3830.33000 | 3833.49000 | 32.6270 | 125063.8800 | 3833.13997 2014-03-07 22:36:00 | 3831.08000 | 3840.00000 | 3831.00000 | 3840.00000 | 23.8550 | 91417.6600 | 3832.21997 2014-03-07 22:37:00 | 3837.00000 | 3839.47000 | 3830.18000 | 3831.38000 | 33.0790 | 126824.3600 | 3833.97999 2014-03-07 22:38:00 | 3830.78000 | 3834.43000 | 3830.06000 | 3831.07000 | 62.2330 | 238466.9500 | 3831.84005 2014-03-07 22:39:00 | 3833.57000 | 3833.57000 | 3831.07000 | 3832.02000 | 41.0500 | 157314.5200 | 3832.27000 2014-03-07 22:40:00 | 3833.23000 | 3838.51000 | 3833.23000 | 3838.51000 | 13.6220 | 52261.8800 | 3836.58001 2014-03-07 22:41:00 | 3838.50000 | 3842.00000 | 3837.47000 | 3840.99000 | 26.1510 | 100422.3200 | 3840.09001 2014-03-07 22:42:00 | 3840.99000 | 3840.99000 | 3837.76000 | 3839.37000 | 27.0630 | 103903.8200 | 3839.33002 2014-03-07 22:43:00 | 3838.46000 | 3840.18000 | 3833.06000 | 3834.33000 | 39.4960 | 151589.1400 | 3838.08996 2014-03-07 22:44:00 | 3834.29000 | 3838.72000 | 3831.82000 | 3834.13000 | 46.5710 | 178498.7600 | 3832.83001 2014-03-07 22:45:00 | 3832.52000 | 3839.49000 | 3832.13000 | 3832.98000 | 40.6170 | 155843.8300 | 3836.90997 2014-03-07 22:46:00 | 3835.76000 | 3838.55000 | 3832.76000 | 3838.55000 | 27.5060 | 105502.7000 | 3835.61997 2014-03-07 22:47:00 | 3838.55000 | 3838.55000 | 3833.16000 | 3834.49000 | 35.7500 | 137132.6300 | 3835.88000 2014-03-07 22:48:00 | 3838.63000 | 3840.38000 | 3835.46000 | 3840.06000 | 28.9000 | 110945.4900 | 3838.94000 2014-03-07 22:49:00 | 3839.26000 | 3839.84000 | 3835.62000 | 3836.43000 | 53.0570 | 203631.6700 | 3837.97996 2014-03-07 22:50:00 | 3836.44000 | 3839.80000 | 3836.44000 | 3837.47000 | 59.4619 | 228226.8500 | 3838.20003 2014-03-07 22:51:00 | 3839.68000 | 3839.68000 | 3835.65000 | 3836.47000 | 42.9570 | 164859.2300 | 3837.76997 2014-03-07 22:52:00 | 3835.90000 | 3838.62000 | 3833.28000 | 3836.58000 | 42.7680 | 164090.2800 | 3836.74998 2014-03-07 22:53:00 | 3835.39000 | 3837.49000 | 3835.14000 | 3835.14000 | 29.6390 | 113687.1800 | 3835.72999 2014-03-07 22:54:00 | 3833.64000 | 3834.70000 | 3833.64000 | 3834.70000 | 13.8300 | 53033.8300 | 3834.69000 2014-03-07 22:55:00 | 3833.70000 | 3835.79000 | 3832.00000 | 3834.45000 | 39.8140 | 152599.1800 | 3832.80004 2014-03-07 22:56:00 | 3835.52000 | 3835.73000 | 3831.96000 | 3831.96000 | 44.6750 | 171318.9800 | 3834.77994 2014-03-07 22:57:00 | 3833.13000 | 3835.19000 | 3831.30000 | 3834.45000 | 54.8660 | 210334.3200 | 3833.59994 2014-03-07 22:58:00 | 3832.72000 | 3834.38000 | 3831.23000 | 3834.24000 | 38.0340 | 145789.9000 | 3833.15004 2014-03-07 22:59:00 | 3832.82000 | 3834.05000 | 3830.95000 | 3832.24000 | 11.1970 | 42911.0300 | 3832.36999 2014-03-07 23:00:00 | 3833.79000 | 3835.15000 | 3831.21000 | 3834.93000 | 26.6980 | 102334.7300 | 3833.04999 2014-03-07 23:01:00 | 3834.46000 | 3836.84000 | 3834.18000 | 3836.84000 | 25.9130 | 99376.8300 | 3835.02002 2014-03-07 23:02:00 | 3835.70000 | 3836.61000 | 3835.06000 | 3835.35000 | 25.1800 | 96579.1900 | 3835.55000 2014-03-07 23:03:00 | 3835.68000 | 3837.00000 | 3835.68000 | 3837.00000 | 11.2180 | 43034.1800 | 3836.16999 2014-03-07 23:04:00 | 3837.00000 | 3838.92000 | 3837.00000 | 3837.91000 | 14.0220 | 53814.9200 | 3837.89001 2014-03-07 23:05:00 | 3838.34000 | 3840.29000 | 3836.84000 | 3839.20000 | 61.2060 | 234932.9200 | 3838.39994 2014-03-07 23:06:00 | 3838.98000 | 3840.38000 | 3834.31000 | 3840.14000 | 66.9219 | 256816.3100 | 3837.55003 2014-03-07 23:07:00 | 3840.07000 | 3840.37000 | 3836.24000 | 3837.00000 | 47.3710 | 181813.4000 | 3838.07001 2014-03-07 23:08:00 | 3835.70000 | 3837.00000 | 3834.98000 | 3835.29000 | 72.0620 | 276431.9100 | 3836.03004 2014-03-07 23:09:00 | 3835.61000 | 3837.00000 | 3835.34000 | 3836.86000 | 37.2280 | 142824.7300 | 3836.48998 2014-03-07 23:10:00 | 3835.72000 | 3840.38000 | 3835.11000 | 3837.95000 | 36.0430 | 138340.9900 | 3838.22003 2014-03-07 23:11:00 | 3836.78000 | 3839.00000 | 3831.88000 | 3837.78000 | 56.8880 | 218287.3300 | 3837.13997 2014-03-07 23:12:00 | 3838.69000 | 3838.79000 | 3833.13000 | 3837.41000 | 36.4690 | 139916.6700 | 3836.58999 2014-03-07 23:13:00 | 3836.71000 | 3838.56000 | 3834.37000 | 3838.19000 | 49.5680 | 190190.9500 | 3836.96997 2014-03-07 23:14:00 | 3837.68000 | 3838.74000 | 3836.14000 | 3838.49000 | 53.6661 | 205940.7900 | 3837.44994 2014-03-07 23:15:00 | 3837.58000 | 3838.42000 | 3837.44000 | 3837.83000 | 24.5100 | 94061.7600 | 3837.69000 2014-03-07 23:16:00 | 3838.49000 | 3838.50000 | 3835.55000 | 3838.49000 | 24.1560 | 92688.3000 | 3837.06997 2014-03-07 23:17:00 | 3837.32000 | 3838.49000 | 3836.31000 | 3838.48000 | 69.6090 | 267133.5300 | 3837.62998 2014-03-07 23:18:00 | 3838.49000 | 3838.94000 | 3837.27000 | 3838.43000 | 35.2490 | 135293.1300 | 3838.20999 2014-03-07 23:19:00 | 3839.00000 | 3845.00000 | 3837.40000 | 3845.00000 | 42.4200 | 162882.9000 | 3839.77000 2014-03-07 23:20:00 | 3838.44000 | 3852.43000 | 3837.72000 | 3839.98000 | 41.6110 | 159906.8400 | 3842.90001 2014-03-07 23:21:00 | 3839.97000 | 3839.97000 | 3837.72000 | 3837.94000 | 31.9750 | 122738.7700 | 3838.58996 2014-03-07 23:22:00 | 3839.41000 | 3840.00000 | 3837.70000 | 3838.62000 | 53.7510 | 206357.7600 | 3839.14001 2014-03-07 23:23:00 | 3839.99000 | 3839.99000 | 3837.70000 | 3839.19000 | 18.0860 | 69432.7600 | 3839.02998 2014-03-07 23:24:00 | 3838.91000 | 3838.91000 | 3834.97000 | 3836.74000 | 53.9590 | 207040.7300 | 3836.99999 2014-03-07 23:25:00 | 3836.79000 | 3838.34000 | 3835.03000 | 3836.83000 | 46.0670 | 176738.6900 | 3836.55996 2014-03-07 23:26:00 | 3837.13000 | 3837.91000 | 3828.34000 | 3832.96000 | 33.1510 | 127175.5200 | 3836.25001 2014-03-07 23:27:00 | 3830.06000 | 3832.86000 | 3820.00000 | 3830.00000 | 45.3050 | 173500.8000 | 3829.61994 2014-03-07 23:28:00 | 3831.00000 | 3831.00000 | 3822.75000 | 3831.00000 | 54.9820 | 210439.6400 | 3827.43003 2014-03-07 23:29:00 | 3823.38000 | 3838.41000 | 3823.21000 | 3833.99000 | 64.6060 | 247157.5300 | 3825.60993 2014-03-07 23:30:00 | 3831.15000 | 3838.11000 | 3830.49000 | 3832.89000 | 39.9070 | 153049.1200 | 3835.13997 2014-03-07 23:31:00 | 3838.33000 | 3838.91000 | 3830.71000 | 3834.07000 | 25.6590 | 98398.6900 | 3834.85999 2014-03-07 23:32:00 | 3836.51000 | 3838.91000 | 3834.46000 | 3838.91000 | 64.4580 | 247301.3400 | 3836.62997 2014-03-07 23:33:00 | 3838.08000 | 3838.90000 | 3820.00000 | 3834.21000 | 56.7760 | 217719.5600 | 3834.70994 2014-03-07 23:34:00 | 3837.46000 | 3838.61000 | 3833.16000 | 3835.08000 | 51.4910 | 197460.7500 | 3834.86001 2014-03-07 23:35:00 | 3835.62000 | 3838.00000 | 3834.94000 | 3836.81000 | 34.5190 | 132414.8400 | 3835.99999 2014-03-07 23:36:00 | 3837.60000 | 3837.98000 | 3836.88000 | 3837.36000 | 3.3660 | 12917.5000 | 3837.64000 2014-03-07 23:37:00 | 3834.84000 | 3836.21000 | 3833.81000 | 3833.81000 | 53.8550 | 206527.4700 | 3834.87993 2014-03-07 23:38:00 | 3833.91000 | 3837.00000 | 3833.91000 | 3834.86000 | 45.3920 | 174104.1700 | 3835.57002 2014-03-07 23:39:00 | 3835.22000 | 3836.76000 | 3832.00000 | 3833.94000 | 52.8231 | 202560.0400 | 3834.69004 2014-03-07 23:40:00 | 3836.58000 | 3836.58000 | 3829.51000 | 3831.10000 | 57.8670 | 221782.4100 | 3832.61996 2014-03-07 23:41:00 | 3834.65000 | 3834.93000 | 3827.13000 | 3829.41000 | 40.0780 | 153621.8100 | 3833.06998 2014-03-07 23:42:00 | 3829.39000 | 3830.69000 | 3822.33000 | 3827.82000 | 51.3790 | 196607.0400 | 3826.59999 2014-03-07 23:43:00 | 3826.15000 | 3829.99000 | 3824.79000 | 3826.64000 | 50.6830 | 193920.1300 | 3826.14004 2014-03-07 23:44:00 | 3826.64000 | 3827.84000 | 3822.05000 | 3827.84000 | 40.9300 | 156572.1400 | 3825.36000 2014-03-07 23:45:00 | 3827.84000 | 3832.72000 | 3826.00000 | 3826.78000 | 74.5481 | 285357.3600 | 3827.82996 2014-03-07 23:46:00 | 3827.84000 | 3830.07000 | 3826.00000 | 3827.76000 | 78.0490 | 298792.7400 | 3828.26998 2014-03-07 23:47:00 | 3826.78000 | 3828.82000 | 3826.00000 | 3826.98000 | 17.7810 | 68049.4600 | 3827.09000 2014-03-07 23:48:00 | 3826.54000 | 3831.75000 | 3826.00000 | 3829.73000 | 41.7680 | 159878.7700 | 3827.77998 2014-03-07 23:49:00 | 3831.13000 | 3832.23000 | 3826.15000 | 3831.70000 | 35.8850 | 137431.3400 | 3829.76995 2014-03-07 23:50:00 | 3826.71000 | 3832.61000 | 3826.15000 | 3830.51000 | 39.7110 | 152044.8900 | 3828.79001 2014-03-07 23:51:00 | 3831.92000 | 3832.74000 | 3826.57000 | 3832.61000 | 53.6290 | 205448.4300 | 3830.91999 2014-03-07 23:52:00 | 3829.34000 | 3835.00000 | 3826.50000 | 3831.64000 | 39.3680 | 150791.0000 | 3830.28998 2014-03-07 23:53:00 | 3834.10000 | 3835.92000 | 3828.68000 | 3830.32000 | 45.2959 | 173636.1200 | 3833.36995 2014-03-07 23:54:00 | 3831.81000 | 3837.98000 | 3830.35000 | 3837.98000 | 30.5780 | 117225.6000 | 3833.65998 2014-03-07 23:55:00 | 3832.80000 | 3836.95000 | 3832.31000 | 3833.97000 | 53.0100 | 203262.9500 | 3834.43000 2014-03-07 23:56:00 | 3833.91000 | 3836.51000 | 3832.00000 | 3833.20000 | 91.4020 | 350472.8700 | 3834.41005 2014-03-07 23:57:00 | 3832.97000 | 3836.00000 | 3832.64000 | 3835.61000 | 39.1730 | 150222.5900 | 3834.85003 2014-03-07 23:58:00 | 3836.00000 | 3836.00000 | 3832.80000 | 3832.80000 | 24.7900 | 95048.6300 | 3834.15000 2014-03-07 23:59:00 | 3835.81000 | 3837.00000 | 3833.00000 | 3833.00000 | 26.7570 | 102574.6400 | 3833.55998 2014-03-08 00:00:00 | 3833.03000 | 3833.03000 | 3826.66000 | 3830.17000 | 75.5039 | 289130.2800 | 3829.34008 2014-03-08 00:01:00 | 3831.86000 | 3833.35000 | 3826.48000 | 3827.67000 | 89.0230 | 340934.2300 | 3829.73007 2014-03-08 00:02:00 | 3831.66000 | 3832.49000 | 3827.68000 | 3829.99000 | 63.9501 | 244953.0100 | 3830.38000 2014-03-08 00:03:00 | 3832.49000 | 3832.49000 | 3827.81000 | 3828.92000 | 87.7961 | 336280.1400 | 3830.23991 2014-03-08 00:04:00 | 3830.63000 | 3833.40000 | 3829.61000 | 3831.26000 | 73.0329 | 279795.7000 | 3831.09006 2014-03-08 00:05:00 | 3830.62000 | 3833.40000 | 3830.53000 | 3831.77000 | 109.9860 | 421466.5200 | 3831.99989 2014-03-08 00:06:00 | 3832.83000 | 3833.14000 | 3830.72000 | 3832.71000 | 18.1910 | 69710.3100 | 3832.13000 2014-03-08 00:07:00 | 3833.40000 | 3833.40000 | 3831.09000 | 3831.48000 | 85.9249 | 329314.0800 | 3832.57989 2014-03-08 00:08:00 | 3832.71000 | 3832.74000 | 3830.18000 | 3831.38000 | 40.3920 | 154785.0800 | 3832.07002 2014-03-08 00:09:00 | 3831.38000 | 3834.30000 | 3831.38000 | 3834.15000 | 109.8791 | 421155.7600 | 3832.89998 2014-03-08 00:10:00 | 3834.30000 | 3834.30000 | 3831.60000 | 3834.30000 | 80.8181 | 309788.6000 | 3833.15996 2014-03-08 00:11:00 | 3833.49000 | 3834.25000 | 3831.40000 | 3834.04000 | 84.2560 | 322906.0300 | 3832.43991 2014-03-08 00:12:00 | 3831.63000 | 3833.95000 | 3831.50000 | 3832.85000 | 18.7560 | 71871.7400 | 3831.92998 2014-03-08 00:13:00 | 3833.90000 | 3834.00000 | 3831.51000 | 3832.29000 | 74.7790 | 286616.7000 | 3832.84998 2014-03-08 00:14:00 | 3831.69000 | 3834.30000 | 3831.50000 | 3833.92000 | 46.9450 | 179929.4600 | 3832.76994 2014-03-08 00:15:00 | 3831.87000 | 3833.90000 | 3826.44000 | 3827.53000 | 88.0741 | 337284.1100 | 3829.55009 2014-03-08 00:16:00 | 3829.54000 | 3830.30000 | 3826.55000 | 3830.15000 | 31.1460 | 119245.8500 | 3828.60997 2014-03-08 00:17:00 | 3830.05000 | 3831.97000 | 3829.46000 | 3831.29000 | 95.9251 | 367452.5900 | 3830.61988 2014-03-08 00:18:00 | 3829.44000 | 3832.00000 | 3825.00000 | 3830.28000 | 120.3460 | 460634.1100 | 3827.57988 2014-03-08 00:19:00 | 3831.93000 | 3832.00000 | 3829.19000 | 3832.00000 | 80.7310 | 309282.7600 | 3831.03002 2014-03-08 00:20:00 | 3832.00000 | 3832.00000 | 3830.01000 | 3831.58000 | 91.2751 | 349687.6200 | 3831.13988 2014-03-08 00:21:00 | 3832.00000 | 3833.85000 | 3831.00000 | 3833.36000 | 62.2039 | 238412.1300 | 3832.75006 2014-03-08 00:22:00 | 3832.00000 | 3834.21000 | 3831.04000 | 3831.48000 | 97.3460 | 373076.5300 | 3832.47990 2014-03-08 00:23:00 | 3832.80000 | 3834.13000 | 3830.00000 | 3830.00000 | 76.6539 | 293839.7500 | 3833.33008 2014-03-08 00:24:00 | 3829.13000 | 3833.68000 | 3827.15000 | 3833.68000 | 104.5551 | 400435.5800 | 3829.89987 2014-03-08 00:25:00 | 3831.45000 | 3834.24000 | 3828.29000 | 3833.15000 | 41.4730 | 158919.6000 | 3831.88003 2014-03-08 00:26:00 | 3834.26000 | 3834.26000 | 3830.16000 | 3834.26000 | 76.5501 | 293287.9200 | 3831.32000 2014-03-08 00:27:00 | 3830.13000 | 3834.26000 | 3830.13000 | 3833.33000 | 53.4880 | 204966.6000 | 3832.00997 2014-03-08 00:28:00 | 3834.00000 | 3836.00000 | 3831.61000 | 3836.00000 | 95.2251 | 365109.1000 | 3834.16988 2014-03-08 00:29:00 | 3836.00000 | 3836.00000 | 3832.17000 | 3836.00000 | 47.0239 | 180290.7300 | 3834.02005 2014-03-08 00:30:00 | 3833.42000 | 3836.00000 | 3832.75000 | 3834.49000 | 75.9171 | 291072.2100 | 3834.07994 2014-03-08 00:31:00 | 3833.30000 | 3835.99000 | 3833.10000 | 3833.10000 | 65.5669 | 251401.3100 | 3834.26995 2014-03-08 00:32:00 | 3834.77000 | 3835.73000 | 3833.25000 | 3833.87000 | 38.9450 | 149326.5400 | 3834.28995 2014-03-08 00:33:00 | 3835.65000 | 3836.00000 | 3833.74000 | 3833.74000 | 80.7641 | 309730.3000 | 3835.00009 2014-03-08 00:34:00 | 3835.20000 | 3837.97000 | 3833.47000 | 3836.07000 | 64.0940 | 245798.6300 | 3834.97007 2014-03-08 00:35:00 | 3836.47000 | 3836.62000 | 3833.00000 | 3833.71000 | 75.8060 | 290680.3400 | 3834.52992 2014-03-08 00:36:00 | 3836.62000 | 3837.98000 | 3833.16000 | 3837.98000 | 64.0219 | 245512.5300 | 3834.82003 2014-03-08 00:37:00 | 3834.97000 | 3837.98000 | 3833.31000 | 3833.33000 | 79.7550 | 305872.2200 | 3835.14990 2014-03-08 00:38:00 | 3835.11000 | 3837.98000 | 3833.32000 | 3835.37000 | 40.2760 | 154479.1200 | 3835.50996 2014-03-08 00:39:00 | 3836.87000 | 3837.91000 | 3833.42000 | 3836.60000 | 79.8589 | 306284.4500 | 3835.31998 2014-03-08 00:40:00 | 3835.38000 | 3837.98000 | 3834.42000 | 3835.28000 | 36.1330 | 138660.0600 | 3837.49003 2014-03-08 00:41:00 | 3837.51000 | 3837.70000 | 3834.02000 | 3836.76000 | 49.4890 | 189874.0400 | 3836.68999 2014-03-08 00:42:00 | 3837.70000 | 3837.71000 | 3834.01000 | 3835.91000 | 60.8031 | 233258.1800 | 3836.29005 2014-03-08 00:43:00 | 3837.38000 | 3837.97000 | 3835.98000 | 3837.61000 | 103.8841 | 398613.7600 | 3837.10011 2014-03-08 00:44:00 | 3837.39000 | 3837.97000 | 3832.73000 | 3834.44000 | 70.6189 | 270933.0500 | 3836.54998 2014-03-08 00:45:00 | 3836.27000 | 3837.47000 | 3832.74000 | 3835.17000 | 71.5361 | 274411.0100 | 3835.97993 2014-03-08 00:46:00 | 3835.48000 | 3837.42000 | 3835.05000 | 3836.04000 | 68.9280 | 264429.0000 | 3836.30996 2014-03-08 00:47:00 | 3835.32000 | 3837.26000 | 3833.76000 | 3836.46000 | 80.4030 | 308434.1200 | 3836.10006 2014-03-08 00:48:00 | 3836.66000 | 3837.39000 | 3833.37000 | 3835.45000 | 68.6129 | 263155.3200 | 3835.36005 2014-03-08 00:49:00 | 3834.82000 | 3836.22000 | 3833.88000 | 3835.32000 | 81.6470 | 313148.9900 | 3835.39994 2014-03-08 00:50:00 | 3833.91000 | 3835.97000 | 3833.88000 | 3834.71000 | 74.6811 | 286392.9100 | 3834.88002 2014-03-08 00:51:00 | 3833.92000 | 3835.96000 | 3833.90000 | 3833.90000 | 90.6320 | 347579.1600 | 3835.06005 2014-03-08 00:52:00 | 3833.91000 | 3835.01000 | 3833.90000 | 3835.00000 | 6.2130 | 23826.2600 | 3834.90000 2014-03-08 00:53:00 | 3835.99000 | 3836.00000 | 3832.73000 | 3835.55000 | 77.6131 | 297607.2900 | 3834.50006 2014-03-08 00:54:00 | 3833.06000 | 3835.94000 | 3832.45000 | 3835.08000 | 84.7011 | 324782.0300 | 3834.45002 2014-03-08 00:55:00 | 3832.82000 | 3835.97000 | 3832.54000 | 3834.31000 | 54.8970 | 210464.0500 | 3833.79996 2014-03-08 00:56:00 | 3832.42000 | 3835.86000 | 3832.42000 | 3833.00000 | 77.3251 | 296502.2900 | 3834.48990 2014-03-08 00:57:00 | 3834.25000 | 3835.80000 | 3833.06000 | 3833.64000 | 132.8499 | 509358.6500 | 3834.09000 2014-03-08 00:58:00 | 3833.05000 | 3834.62000 | 3832.46000 | 3832.47000 | 44.7810 | 171663.1800 | 3833.39001 2014-03-08 00:59:00 | 3834.44000 | 3834.44000 | 3832.38000 | 3832.38000 | 49.8970 | 191276.1800 | 3833.41996 2014-03-08 01:00:00 | 3832.32000 | 3832.50000 | 3832.00000 | 3832.00000 | 19.7910 | 75844.4500 | 3832.27001 2014-03-08 01:01:00 | 3831.99000 | 3832.00000 | 3826.60000 | 3827.52000 | 38.7850 | 148488.2200 | 3828.50005 2014-03-08 01:02:00 | 3826.80000 | 3830.00000 | 3826.80000 | 3830.00000 | 119.1561 | 456166.5900 | 3828.30988 2014-03-08 01:03:00 | 3828.54000 | 3830.00000 | 3827.59000 | 3830.00000 | 40.3970 | 154665.5500 | 3828.63997 2014-03-08 01:04:00 | 3828.53000 | 3830.00000 | 3828.17000 | 3830.00000 | 96.4771 | 369435.7600 | 3829.25993 2014-03-08 01:05:00 | 3832.00000 | 3832.00000 | 3828.00000 | 3828.00000 | 64.0890 | 245442.4700 | 3829.70998 2014-03-08 01:06:00 | 3829.62000 | 3836.90000 | 3828.08000 | 3835.00000 | 119.4021 | 457532.1600 | 3831.86007 2014-03-08 01:07:00 | 3834.01000 | 3837.50000 | 3831.42000 | 3837.50000 | 120.6411 | 462529.3500 | 3833.93003 2014-03-08 01:08:00 | 3837.50000 | 3849.98000 | 3836.94000 | 3847.82000 | 94.3620 | 362476.5600 | 3841.34005 2014-03-08 01:09:00 | 3846.46000 | 3860.00000 | 3845.44000 | 3854.30000 | 182.8462 | 704358.1200 | 3852.18982 2014-03-08 01:10:00 | 3853.08000 | 3860.00000 | 3853.04000 | 3855.29000 | 86.2219 | 332522.6000 | 3856.59004 2014-03-08 01:11:00 | 3857.97000 | 3858.37000 | 3852.68000 | 3852.68000 | 94.2589 | 363436.8700 | 3855.72997 2014-03-08 01:12:00 | 3852.66000 | 3859.98000 | 3848.05000 | 3853.72000 | 93.8320 | 361572.3400 | 3853.40005 2014-03-08 01:13:00 | 3856.18000 | 3858.00000 | 3828.00000 | 3852.83000 | 156.0779 | 601271.2800 | 3852.37991 2014-03-08 01:14:00 | 3850.72000 | 3857.51000 | 3848.99000 | 3856.20000 | 103.4850 | 398573.3200 | 3851.50986 2014-03-08 01:15:00 | 3851.85000 | 3857.40000 | 3848.01000 | 3849.40000 | 132.8249 | 511595.2000 | 3851.65017 2014-03-08 01:16:00 | 3848.83000 | 3854.00000 | 3848.00000 | 3852.85000 | 28.4940 | 109692.8600 | 3849.68003 2014-03-08 01:17:00 | 3853.80000 | 3853.80000 | 3848.05000 | 3848.40000 | 127.9130 | 492580.2000 | 3850.90010 2014-03-08 01:18:00 | 3849.00000 | 3852.68000 | 3848.01000 | 3850.87000 | 113.7320 | 438015.9800 | 3851.30006 2014-03-08 01:19:00 | 3849.78000 | 3852.81000 | 3849.07000 | 3851.39000 | 114.1400 | 439493.6100 | 3850.48000 2014-03-08 01:20:00 | 3850.62000 | 3857.97000 | 3850.62000 | 3856.69000 | 77.2291 | 297615.4300 | 3853.66998 2014-03-08 01:21:00 | 3856.66000 | 3859.10000 | 3855.33000 | 3859.02000 | 103.7450 | 400180.7200 | 3857.34987 2014-03-08 01:22:00 | 3858.00000 | 3868.30000 | 3855.24000 | 3868.30000 | 126.7070 | 488925.7100 | 3858.70990 2014-03-08 01:23:00 | 3868.30000 | 3880.00000 | 3867.12000 | 3877.46000 | 99.3619 | 384957.9600 | 3874.30005 2014-03-08 01:24:00 | 3876.55000 | 3879.89000 | 3876.06000 | 3877.00000 | 87.7850 | 340475.7300 | 3878.51989 2014-03-08 01:25:00 | 3876.00000 | 3880.00000 | 3867.71000 | 3869.00000 | 148.4968 | 575085.1200 | 3872.70988 2014-03-08 01:26:00 | 3868.99000 | 3875.00000 | 3867.67000 | 3867.77000 | 153.6639 | 594984.9400 | 3871.99015 2014-03-08 01:27:00 | 3868.91000 | 3874.00000 | 3866.83000 | 3870.78000 | 189.9142 | 735322.9800 | 3871.87020 2014-03-08 01:28:00 | 3871.63000 | 3874.00000 | 3867.20000 | 3868.94000 | 85.7730 | 331999.0800 | 3870.67007 2014-03-08 01:29:00 | 3869.96000 | 3873.00000 | 3867.07000 | 3871.30000 | 93.1520 | 360459.3100 | 3869.58005 2014-03-08 01:30:00 | 3871.41000 | 3874.00000 | 3867.00000 | 3867.53000 | 123.7561 | 478991.8900 | 3870.44988 2014-03-08 01:31:00 | 3868.63000 | 3879.14000 | 3868.00000 | 3875.58000 | 133.1521 | 515771.5200 | 3873.55007 2014-03-08 01:32:00 | 3876.87000 | 3879.14000 | 3874.22000 | 3878.48000 | 76.2441 | 295570.1500 | 3876.63008 2014-03-08 01:33:00 | 3877.02000 | 3880.00000 | 3870.02000 | 3875.00000 | 169.2091 | 655536.2600 | 3874.11996 2014-03-08 01:34:00 | 3875.00000 | 3875.00000 | 3867.34000 | 3867.74000 | 82.1981 | 318273.3900 | 3872.02996 2014-03-08 01:35:00 | 3869.32000 | 3875.00000 | 3868.01000 | 3868.27000 | 114.4200 | 443046.8600 | 3872.11000 2014-03-08 01:36:00 | 3868.03000 | 3870.25000 | 3860.73000 | 3867.78000 | 144.8630 | 560293.7700 | 3867.75011 2014-03-08 01:37:00 | 3869.25000 | 3873.99000 | 3866.67000 | 3873.52000 | 59.7890 | 231383.9800 | 3870.00998 2014-03-08 01:38:00 | 3869.62000 | 3873.10000 | 3868.07000 | 3868.33000 | 86.0961 | 333317.5700 | 3871.45991 2014-03-08 01:39:00 | 3869.08000 | 3872.65000 | 3867.00000 | 3869.68000 | 131.6300 | 509412.2000 | 3870.03000 2014-03-08 01:40:00 | 3869.69000 | 3869.99000 | 3867.61000 | 3869.63000 | 46.0210 | 178055.1100 | 3869.00001 2014-03-08 01:41:00 | 3867.71000 | 3869.95000 | 3865.64000 | 3869.77000 | 47.9450 | 185470.0400 | 3868.38994 2014-03-08 01:42:00 | 3866.45000 | 3869.91000 | 3862.01000 | 3867.94000 | 78.8880 | 305074.2300 | 3867.17996 2014-03-08 01:43:00 | 3868.37000 | 3870.00000 | 3865.42000 | 3868.96000 | 119.8379 | 463566.6500 | 3868.27994 2014-03-08 01:44:00 | 3868.15000 | 3869.68000 | 3865.20000 | 3867.92000 | 63.0101 | 243693.2600 | 3867.53000 2014-03-08 01:45:00 | 3869.36000 | 3871.99000 | 3865.33000 | 3870.72000 | 128.9238 | 498641.3300 | 3867.72013 2014-03-08 01:46:00 | 3869.10000 | 3875.00000 | 3867.49000 | 3868.73000 | 109.1441 | 422427.9800 | 3870.37012 2014-03-08 01:47:00 | 3868.73000 | 3873.90000 | 3867.08000 | 3870.08000 | 114.8770 | 444647.4700 | 3870.63991 2014-03-08 01:48:00 | 3869.00000 | 3873.00000 | 3869.00000 | 3871.63000 | 105.0110 | 406470.3600 | 3870.74003 2014-03-08 01:49:00 | 3871.15000 | 3871.15000 | 3869.00000 | 3869.93000 | 13.7460 | 53201.7900 | 3870.34999 2014-03-08 01:50:00 | 3869.00000 | 3872.80000 | 3868.06000 | 3870.00000 | 115.0060 | 445014.6700 | 3869.48988 2014-03-08 01:51:00 | 3872.52000 | 3872.57000 | 3868.13000 | 3869.80000 | 143.1741 | 554116.7100 | 3870.23015 2014-03-08 01:52:00 | 3870.68000 | 3871.88000 | 3868.00000 | 3870.06000 | 73.8860 | 285934.5600 | 3869.93992 2014-03-08 01:53:00 | 3868.00000 | 3871.97000 | 3867.20000 | 3869.27000 | 93.5120 | 361836.0900 | 3869.41005 2014-03-08 01:54:00 | 3871.88000 | 3872.90000 | 3869.10000 | 3872.89000 | 59.5200 | 230395.8600 | 3870.90000 2014-03-08 01:55:00 | 3872.88000 | 3874.46000 | 3872.00000 | 3873.27000 | 113.9209 | 441231.5700 | 3873.14003 2014-03-08 01:56:00 | 3873.41000 | 3874.50000 | 3872.02000 | 3872.67000 | 89.0660 | 344990.7800 | 3873.42991 2014-03-08 01:57:00 | 3872.42000 | 3874.89000 | 3870.00000 | 3870.06000 | 137.3938 | 532048.0200 | 3872.43014 2014-03-08 01:58:00 | 3871.32000 | 3873.00000 | 3869.00000 | 3869.00000 | 52.1140 | 201728.4300 | 3870.91005 2014-03-08 01:59:00 | 3869.00000 | 3869.12000 | 3862.62000 | 3865.00000 | 93.6480 | 361958.0900 | 3865.08995 2014-03-08 02:00:00 | 3864.98000 | 3865.00000 | 3860.06000 | 3861.17000 | 187.4492 | 724114.4700 | 3862.98996 2014-03-08 02:01:00 | 3863.80000 | 3865.00000 | 3855.48000 | 3855.48000 | 73.2170 | 282625.8500 | 3860.10994 2014-03-08 02:02:00 | 3854.87000 | 3864.00000 | 3853.91000 | 3854.67000 | 150.0881 | 578852.1700 | 3856.74993 2014-03-08 02:03:00 | 3858.22000 | 3859.98000 | 3854.82000 | 3858.95000 | 195.6998 | 755025.6500 | 3858.07999 2014-03-08 02:04:00 | 3858.43000 | 3859.98000 | 3857.02000 | 3858.00000 | 244.1128 | 941882.5400 | 3858.39018 2014-03-08 02:05:00 | 3856.99000 | 3859.90000 | 3853.62000 | 3854.69000 | 72.4300 | 279203.3000 | 3854.80000 2014-03-08 02:06:00 | 3855.13000 | 3857.65000 | 3850.00000 | 3851.50000 | 223.4240 | 860953.3000 | 3853.45023 2014-03-08 02:07:00 | 3854.53000 | 3856.99000 | 3851.07000 | 3856.99000 | 149.7460 | 577149.7000 | 3854.18985 2014-03-08 02:08:00 | 3855.42000 | 3856.86000 | 3850.30000 | 3854.68000 | 207.3153 | 798885.1200 | 3853.47974 2014-03-08 02:09:00 | 3854.32000 | 3855.60000 | 3851.97000 | 3852.71000 | 162.4221 | 625913.1800 | 3853.62009 2014-03-08 02:10:00 | 3852.45000 | 3855.49000 | 3851.00000 | 3855.36000 | 193.8459 | 746797.0300 | 3852.52979 2014-03-08 02:11:00 | 3851.32000 | 3855.51000 | 3851.29000 | 3852.78000 | 208.1761 | 802312.7800 | 3854.00979 2014-03-08 02:12:00 | 3853.17000 | 3855.46000 | 3845.00000 | 3848.61000 | 200.1829 | 770684.1200 | 3849.90015 2014-03-08 02:13:00 | 3848.55000 | 3852.84000 | 3846.60000 | 3848.87000 | 222.7609 | 857475.8000 | 3849.31005 2014-03-08 02:14:00 | 3847.91000 | 3850.00000 | 3845.03000 | 3845.10000 | 192.1581 | 739376.2800 | 3847.74990 2014-03-08 02:15:00 | 3845.00000 | 3846.90000 | 3841.07000 | 3842.96000 | 137.3531 | 527846.6200 | 3842.99011 2014-03-08 02:16:00 | 3843.00000 | 3849.80000 | 3841.19000 | 3842.61000 | 218.4370 | 839787.5700 | 3844.52983 2014-03-08 02:17:00 | 3845.00000 | 3845.00000 | 3842.00000 | 3842.05000 | 147.1930 | 565723.1100 | 3843.41012 2014-03-08 02:18:00 | 3842.00000 | 3847.91000 | 3841.99000 | 3847.11000 | 145.0738 | 558022.2000 | 3846.47014 2014-03-08 02:19:00 | 3847.37000 | 3849.58000 | 3840.97000 | 3844.54000 | 204.8397 | 787709.1700 | 3845.48999 2014-03-08 02:20:00 | 3846.09000 | 3848.38000 | 3841.26000 | 3845.00000 | 231.8958 | 891305.2800 | 3843.55975 2014-03-08 02:21:00 | 3846.00000 | 3846.90000 | 3843.95000 | 3845.97000 | 167.4362 | 643808.8900 | 3845.09983 2014-03-08 02:22:00 | 3846.11000 | 3847.98000 | 3845.55000 | 3847.24000 | 107.8119 | 414712.3600 | 3846.63005 2014-03-08 02:23:00 | 3847.99000 | 3848.76000 | 3847.99000 | 3848.76000 | 14.7990 | 56947.2600 | 3848.05000 2014-03-08 02:24:00 | 3847.97000 | 3848.00000 | 3847.07000 | 3848.00000 | 28.6160 | 110094.2300 | 3847.29997 2014-03-08 02:25:00 | 3848.10000 | 3848.97000 | 3846.09000 | 3848.69000 | 211.1378 | 812462.3400 | 3848.01988 2014-03-08 02:26:00 | 3848.00000 | 3849.38000 | 3846.74000 | 3849.00000 | 61.7810 | 237752.3900 | 3848.31002 2014-03-08 02:27:00 | 3848.18000 | 3850.00000 | 3847.40000 | 3849.13000 | 216.4218 | 832968.4000 | 3848.82010 2014-03-08 02:28:00 | 3848.76000 | 3849.99000 | 3847.87000 | 3849.99000 | 190.6442 | 733726.6600 | 3848.67021 2014-03-08 02:29:00 | 3849.99000 | 3857.58000 | 3848.83000 | 3856.21000 | 187.0169 | 720662.2100 | 3853.45985 2014-03-08 02:30:00 | 3852.56000 | 3857.47000 | 3852.56000 | 3854.49000 | 196.4552 | 757228.5100 | 3854.45975 2014-03-08 02:31:00 | 3853.76000 | 3857.49000 | 3853.76000 | 3854.76000 | 134.3810 | 518080.4600 | 3855.31004 2014-03-08 02:32:00 | 3854.64000 | 3854.73000 | 3850.00000 | 3850.37000 | 164.0702 | 631924.4900 | 3851.55001 2014-03-08 02:33:00 | 3850.37000 | 3852.03000 | 3849.15000 | 3850.31000 | 177.8271 | 684735.7600 | 3850.56987 2014-03-08 02:34:00 | 3849.48000 | 3851.94000 | 3849.48000 | 3850.00000 | 127.4049 | 490623.4500 | 3850.89983 2014-03-08 02:35:00 | 3851.00000 | 3853.71000 | 3849.45000 | 3850.37000 | 212.6100 | 818784.6400 | 3851.11000 2014-03-08 02:36:00 | 3849.65000 | 3852.90000 | 3849.65000 | 3850.40000 | 124.0540 | 477751.9600 | 3851.16013 2014-03-08 02:37:00 | 3850.20000 | 3852.80000 | 3849.47000 | 3851.96000 | 173.9840 | 670057.5800 | 3851.26018 2014-03-08 02:38:00 | 3850.28000 | 3852.00000 | 3849.99000 | 3850.24000 | 131.2648 | 505497.0100 | 3850.97017 2014-03-08 02:39:00 | 3851.59000 | 3851.88000 | 3847.00000 | 3847.00000 | 108.7990 | 418877.1800 | 3850.00997 2014-03-08 02:40:00 | 3848.11000 | 3849.37000 | 3847.12000 | 3847.66000 | 232.2022 | 893588.4500 | 3848.32013 2014-03-08 02:41:00 | 3848.97000 | 3849.28000 | 3846.35000 | 3848.37000 | 163.2992 | 628376.9400 | 3848.00997 2014-03-08 02:42:00 | 3846.84000 | 3850.08000 | 3846.84000 | 3850.08000 | 132.9729 | 511780.6700 | 3848.76010 2014-03-08 02:43:00 | 3850.68000 | 3851.70000 | 3848.09000 | 3851.42000 | 106.5619 | 410306.1000 | 3850.40005 2014-03-08 02:44:00 | 3850.33000 | 3852.87000 | 3850.27000 | 3852.50000 | 116.3981 | 448378.2800 | 3852.10994 2014-03-08 02:45:00 | 3852.97000 | 3855.03000 | 3848.77000 | 3849.38000 | 118.6891 | 457219.9000 | 3852.24997 2014-03-08 02:46:00 | 3850.84000 | 3854.91000 | 3849.00000 | 3854.22000 | 118.8001 | 457512.2100 | 3851.11000 2014-03-08 02:47:00 | 3852.61000 | 3855.00000 | 3850.00000 | 3851.51000 | 167.3310 | 644734.8700 | 3853.05005 2014-03-08 02:48:00 | 3850.52000 | 3852.87000 | 3850.00000 | 3851.64000 | 249.4412 | 960710.4100 | 3851.45008 2014-03-08 02:49:00 | 3849.08000 | 3852.34000 | 3848.10000 | 3851.09000 | 192.3529 | 740535.7200 | 3849.88015 2014-03-08 02:50:00 | 3850.00000 | 3851.19000 | 3848.25000 | 3849.62000 | 219.0458 | 843265.1000 | 3849.71976 2014-03-08 02:51:00 | 3848.26000 | 3850.00000 | 3848.10000 | 3849.93000 | 228.6977 | 880246.0900 | 3848.94987 2014-03-08 02:52:00 | 3848.39000 | 3849.96000 | 3846.51000 | 3849.90000 | 167.3581 | 644097.8900 | 3848.61992 2014-03-08 02:53:00 | 3849.95000 | 3851.50000 | 3847.67000 | 3851.02000 | 252.9733 | 974048.3700 | 3850.40022 2014-03-08 02:54:00 | 3851.00000 | 3852.77000 | 3848.14000 | 3849.01000 | 251.3449 | 967858.7200 | 3850.71967 2014-03-08 02:55:00 | 3849.04000 | 3850.85000 | 3848.99000 | 3849.55000 | 160.4050 | 617559.0800 | 3849.99979 2014-03-08 02:56:00 | 3850.86000 | 3851.71000 | 3849.02000 | 3851.03000 | 163.6159 | 629996.3600 | 3850.45982 2014-03-08 02:57:00 | 3851.05000 | 3852.00000 | 3849.05000 | 3851.90000 | 212.8949 | 819760.1000 | 3850.53972 2014-03-08 02:58:00 | 3850.47000 | 3853.83000 | 3849.92000 | 3850.56000 | 155.9539 | 600637.5700 | 3851.38016 2014-03-08 02:59:00 | 3852.81000 | 3853.75000 | 3850.00000 | 3851.94000 | 254.7498 | 981240.2400 | 3851.77999 2014-03-08 03:00:00 | 3850.31000 | 3852.91000 | 3849.42000 | 3851.40000 | 173.9609 | 670027.8500 | 3851.60004 2014-03-08 03:01:00 | 3851.06000 | 3851.93000 | 3850.01000 | 3851.79000 | 121.5340 | 468007.8200 | 3850.84012 2014-03-08 03:02:00 | 3850.99000 | 3851.00000 | 3850.99000 | 3851.00000 | 2.1820 | 8402.8800 | 3851.00000 2014-03-08 03:03:00 | 3849.39000 | 3850.87000 | 3849.05000 | 3849.24000 | 182.2468 | 701633.7400 | 3849.90985 2014-03-08 03:04:00 | 3849.53000 | 3849.98000 | 3845.73000 | 3846.97000 | 99.8999 | 384366.0400 | 3847.51000 2014-03-08 03:05:00 | 3846.42000 | 3846.96000 | 3841.00000 | 3844.95000 | 178.2179 | 685242.2900 | 3844.96990 2014-03-08 03:06:00 | 3842.94000 | 3844.91000 | 3841.01000 | 3842.27000 | 168.1558 | 646190.7900 | 3842.80982 2014-03-08 03:07:00 | 3842.07000 | 3844.00000 | 3841.00000 | 3841.87000 | 112.2220 | 431244.4700 | 3842.78006 2014-03-08 03:08:00 | 3843.28000 | 3843.97000 | 3840.94000 | 3841.50000 | 100.0490 | 384429.1500 | 3842.40997 2014-03-08 03:09:00 | 3840.97000 | 3841.86000 | 3836.50000 | 3838.35000 | 120.3379 | 462117.9600 | 3840.16993 2014-03-08 03:10:00 | 3838.00000 | 3838.49000 | 3832.50000 | 3834.49000 | 168.6080 | 646655.5600 | 3835.25991 2014-03-08 03:11:00 | 3835.25000 | 3835.99000 | 3830.00000 | 3833.00000 | 125.2270 | 480055.3600 | 3833.47990 2014-03-08 03:12:00 | 3833.00000 | 3835.99000 | 3833.00000 | 3835.90000 | 59.5720 | 228427.5900 | 3834.48003 2014-03-08 03:13:00 | 3835.99000 | 3836.65000 | 3832.98000 | 3835.25000 | 141.8041 | 543791.9300 | 3834.81015 2014-03-08 03:14:00 | 3836.04000 | 3836.04000 | 3833.12000 | 3833.44000 | 251.8187 | 965543.5000 | 3834.27992 2014-03-08 03:15:00 | 3834.74000 | 3835.00000 | 3830.00000 | 3830.58000 | 197.2392 | 756210.9800 | 3833.97996 2014-03-08 03:16:00 | 3832.10000 | 3834.98000 | 3831.07000 | 3832.91000 | 150.7869 | 577895.2300 | 3832.52988 2014-03-08 03:17:00 | 3832.62000 | 3835.07000 | 3830.06000 | 3832.77000 | 138.0480 | 529107.6600 | 3832.77993 2014-03-08 03:18:00 | 3832.91000 | 3832.91000 | 3830.26000 | 3831.29000 | 207.3730 | 794551.5700 | 3831.51016 2014-03-08 03:19:00 | 3831.92000 | 3832.82000 | 3826.75000 | 3828.31000 | 227.2301 | 870563.8000 | 3831.20000 2014-03-08 03:20:00 | 3827.28000 | 3832.00000 | 3816.03000 | 3824.80000 | 135.8711 | 520019.6400 | 3827.30004 2014-03-08 03:21:00 | 3825.85000 | 3825.85000 | 3815.03000 | 3818.00000 | 173.5329 | 662709.9300 | 3818.93013 2014-03-08 03:22:00 | 3818.00000 | 3818.00000 | 3802.03000 | 3813.16000 | 187.9988 | 717021.7500 | 3813.96994 2014-03-08 03:23:00 | 3814.52000 | 3814.53000 | 3805.58000 | 3811.99000 | 144.4622 | 550629.1000 | 3811.58008 2014-03-08 03:24:00 | 3812.00000 | 3815.00000 | 3800.00000 | 3807.46000 | 156.0888 | 594843.6400 | 3810.92995 2014-03-08 03:25:00 | 3810.00000 | 3810.00000 | 3801.00000 | 3802.41000 | 216.2439 | 823156.1800 | 3806.61022 2014-03-08 03:26:00 | 3803.94000 | 3808.48000 | 3799.99000 | 3806.00000 | 165.6291 | 630067.9800 | 3804.08996 2014-03-08 03:27:00 | 3806.00000 | 3810.00000 | 3796.03000 | 3799.07000 | 192.7920 | 733508.0600 | 3804.66010 2014-03-08 03:28:00 | 3800.00000 | 3809.00000 | 3799.99000 | 3806.96000 | 187.9300 | 714874.6300 | 3803.94000 2014-03-08 03:29:00 | 3809.00000 | 3809.00000 | 3803.18000 | 3806.02000 | 186.8782 | 711260.3100 | 3806.00991 2014-03-08 03:30:00 | 3806.27000 | 3807.62000 | 3803.35000 | 3807.34000 | 222.7081 | 847658.2900 | 3806.13989 2014-03-08 03:31:00 | 3807.19000 | 3811.88000 | 3806.00000 | 3811.16000 | 149.2221 | 568221.1800 | 3807.89008 2014-03-08 03:32:00 | 3809.07000 | 3812.00000 | 3803.21000 | 3805.01000 | 193.9751 | 738709.5800 | 3808.26975 2014-03-08 03:33:00 | 3806.15000 | 3807.90000 | 3800.50000 | 3801.12000 | 134.2371 | 510730.4000 | 3804.68990 2014-03-08 03:34:00 | 3801.10000 | 3802.63000 | 3788.97000 | 3788.97000 | 205.2238 | 778871.4200 | 3795.23020 2014-03-08 03:35:00 | 3788.85000 | 3788.93000 | 3779.70000 | 3779.70000 | 149.5701 | 565920.9700 | 3783.65000 2014-03-08 03:36:00 | 3779.72000 | 3779.72000 | 3772.00000 | 3772.00000 | 50.6220 | 191212.3300 | 3777.26003 2014-03-08 03:37:00 | 3773.76000 | 3783.32000 | 3758.90000 | 3770.00000 | 150.8929 | 568498.1400 | 3767.56012 2014-03-08 03:38:00 | 3766.60000 | 3770.00000 | 3759.65000 | 3769.53000 | 289.6867 | 1091440.9500 | 3767.65975 2014-03-08 03:39:00 | 3770.00000 | 3780.14000 | 3766.78000 | 3770.00000 | 181.1161 | 682800.2500 | 3769.95981 2014-03-08 03:40:00 | 3772.78000 | 3775.85000 | 3765.86000 | 3768.98000 | 218.0748 | 822314.0600 | 3770.78970 2014-03-08 03:41:00 | 3768.98000 | 3777.21000 | 3765.00000 | 3770.45000 | 242.5797 | 914794.7000 | 3771.10998 2014-03-08 03:42:00 | 3774.60000 | 3779.00000 | 3770.00000 | 3773.76000 | 155.7572 | 587826.0200 | 3773.98988 2014-03-08 03:43:00 | 3773.83000 | 3780.69000 | 3773.46000 | 3775.00000 | 282.7548 | 1068103.2300 | 3777.48961 2014-03-08 03:44:00 | 3775.61000 | 3779.00000 | 3774.63000 | 3776.00000 | 170.9282 | 645498.2900 | 3776.42992 2014-03-08 03:45:00 | 3776.39000 | 3781.81000 | 3776.39000 | 3780.42000 | 157.5150 | 595291.6600 | 3779.27021 2014-03-08 03:46:00 | 3781.41000 | 3784.09000 | 3779.07000 | 3783.00000 | 164.8212 | 623249.8900 | 3781.37005 2014-03-08 03:47:00 | 3781.91000 | 3783.00000 | 3777.62000 | 3778.90000 | 218.6528 | 826531.6200 | 3780.11016 2014-03-08 03:48:00 | 3778.87000 | 3780.99000 | 3775.00000 | 3776.13000 | 232.6779 | 879359.5800 | 3779.29987 2014-03-08 03:49:00 | 3776.87000 | 3778.29000 | 3775.00000 | 3777.18000 | 191.4491 | 723072.7800 | 3776.83996 2014-03-08 03:50:00 | 3777.03000 | 3778.40000 | 3770.00000 | 3774.92000 | 245.6572 | 927456.5700 | 3775.40982 2014-03-08 03:51:00 | 3772.74000 | 3774.98000 | 3770.00000 | 3770.01000 | 115.1129 | 434252.8900 | 3772.41009 2014-03-08 03:52:00 | 3771.01000 | 3773.99000 | 3767.01000 | 3773.00000 | 124.1390 | 468140.5800 | 3771.09997 2014-03-08 03:53:00 | 3769.98000 | 3770.01000 | 3765.00000 | 3765.21000 | 145.9271 | 549796.2700 | 3767.60989 2014-03-08 03:54:00 | 3765.15000 | 3767.99000 | 3751.97000 | 3751.97000 | 95.5161 | 359199.7600 | 3760.61990 2014-03-08 03:55:00 | 3751.00000 | 3765.08000 | 3748.00000 | 3761.05000 | 236.2451 | 886840.2900 | 3753.89969 2014-03-08 03:56:00 | 3759.23000 | 3765.08000 | 3751.33000 | 3755.31000 | 144.5259 | 543554.7200 | 3760.94984 2014-03-08 03:57:00 | 3758.74000 | 3764.98000 | 3752.01000 | 3757.07000 | 137.4579 | 516265.6300 | 3755.80992 2014-03-08 03:58:00 | 3753.20000 | 3757.27000 | 3750.20000 | 3752.71000 | 157.0620 | 589614.0500 | 3754.02009 2014-03-08 03:59:00 | 3752.16000 | 3764.00000 | 3748.14000 | 3756.71000 | 256.6888 | 963086.2500 | 3751.95992 2014-03-08 04:00:00 | 3757.32000 | 3764.00000 | 3755.62000 | 3762.58000 | 106.2871 | 399611.7600 | 3759.73992 2014-03-08 04:01:00 | 3763.68000 | 3765.08000 | 3760.01000 | 3765.08000 | 115.9518 | 436438.1300 | 3763.96006 2014-03-08 04:02:00 | 3765.08000 | 3765.08000 | 3761.04000 | 3764.64000 | 95.1839 | 358221.8000 | 3763.47010 2014-03-08 04:03:00 | 3765.00000 | 3765.08000 | 3761.00000 | 3761.00000 | 67.6310 | 254482.5700 | 3762.81002 2014-03-08 04:04:00 | 3761.86000 | 3764.63000 | 3757.00000 | 3763.91000 | 134.3898 | 505293.6700 | 3759.90999 2014-03-08 04:05:00 | 3762.11000 | 3770.00000 | 3761.94000 | 3767.78000 | 41.4400 | 156024.1700 | 3765.06000 2014-03-08 04:06:00 | 3767.67000 | 3773.98000 | 3767.43000 | 3769.90000 | 96.3600 | 363279.2400 | 3770.02000 2014-03-08 04:07:00 | 3767.81000 | 3770.00000 | 3750.20000 | 3760.69000 | 113.9611 | 428793.4000 | 3762.63003 2014-03-08 04:08:00 | 3762.65000 | 3765.00000 | 3758.44000 | 3764.12000 | 74.5860 | 280583.6500 | 3761.87992 2014-03-08 04:09:00 | 3763.09000 | 3767.00000 | 3760.61000 | 3763.26000 | 93.0959 | 350424.1900 | 3764.11990 2014-03-08 04:10:00 | 3764.78000 | 3770.46000 | 3762.00000 | 3765.11000 | 83.0030 | 312553.8000 | 3765.57007 2014-03-08 04:11:00 | 3765.19000 | 3768.44000 | 3763.00000 | 3765.00000 | 51.1980 | 192728.3300 | 3764.36997 2014-03-08 04:12:00 | 3765.02000 | 3768.63000 | 3763.27000 | 3765.18000 | 91.2199 | 343569.8600 | 3766.39000 2014-03-08 04:13:00 | 3766.00000 | 3767.59000 | 3763.01000 | 3764.99000 | 83.9059 | 315852.9500 | 3764.36991 2014-03-08 04:14:00 | 3764.97000 | 3765.67000 | 3762.00000 | 3764.10000 | 95.6389 | 359885.3000 | 3762.95997 2014-03-08 04:15:00 | 3765.65000 | 3765.65000 | 3762.00000 | 3762.10000 | 96.2649 | 362309.2900 | 3763.66987 2014-03-08 04:16:00 | 3762.54000 | 3765.00000 | 3754.51000 | 3757.64000 | 79.9170 | 300520.6700 | 3760.40994 2014-03-08 04:17:00 | 3759.04000 | 3759.82000 | 3753.01000 | 3756.01000 | 99.0990 | 372217.7400 | 3756.01997 2014-03-08 04:18:00 | 3755.85000 | 3758.90000 | 3753.16000 | 3755.39000 | 46.6301 | 175150.4300 | 3756.17000 2014-03-08 04:19:00 | 3758.10000 | 3760.19000 | 3754.11000 | 3759.81000 | 101.0891 | 379845.1600 | 3757.52997 2014-03-08 04:20:00 | 3756.30000 | 3758.00000 | 3754.45000 | 3757.42000 | 74.7350 | 280733.9300 | 3756.38990 2014-03-08 04:21:00 | 3756.22000 | 3760.13000 | 3755.24000 | 3756.08000 | 67.6760 | 254285.6500 | 3757.39993 2014-03-08 04:22:00 | 3757.34000 | 3758.99000 | 3754.00000 | 3754.01000 | 105.6860 | 397004.2500 | 3756.44989 2014-03-08 04:23:00 | 3752.49000 | 3757.00000 | 3751.00000 | 3751.02000 | 69.7370 | 261744.4900 | 3753.30994 2014-03-08 04:24:00 | 3751.02000 | 3765.10000 | 3751.00000 | 3753.13000 | 120.5861 | 452701.7700 | 3754.17987 2014-03-08 04:25:00 | 3754.00000 | 3761.23000 | 3751.01000 | 3760.73000 | 95.9420 | 360519.1900 | 3757.68005 2014-03-08 04:26:00 | 3760.74000 | 3763.00000 | 3754.65000 | 3763.00000 | 105.0970 | 394890.3800 | 3757.38992 2014-03-08 04:27:00 | 3761.92000 | 3765.00000 | 3757.12000 | 3761.35000 | 114.0221 | 428939.7900 | 3761.90006 2014-03-08 04:28:00 | 3760.27000 | 3764.98000 | 3760.03000 | 3761.69000 | 85.1110 | 320177.2300 | 3761.88002 2014-03-08 04:29:00 | 3760.00000 | 3765.00000 | 3758.97000 | 3759.01000 | 110.3779 | 415072.7900 | 3760.46994 2014-03-08 04:30:00 | 3760.00000 | 3764.97000 | 3760.00000 | 3760.31000 | 81.2281 | 305562.9800 | 3761.78996 2014-03-08 04:31:00 | 3763.67000 | 3764.43000 | 3755.75000 | 3758.22000 | 127.8070 | 480429.2000 | 3759.01990 2014-03-08 04:32:00 | 3759.00000 | 3759.80000 | 3755.00000 | 3755.82000 | 48.2050 | 181140.0700 | 3757.69994 2014-03-08 04:33:00 | 3755.94000 | 3758.71000 | 3755.94000 | 3758.00000 | 74.6910 | 280649.8300 | 3757.48002 2014-03-08 04:34:00 | 3758.64000 | 3758.81000 | 3755.95000 | 3757.88000 | 153.5250 | 576776.5500 | 3756.88980 2014-03-08 04:35:00 | 3757.98000 | 3758.99000 | 3755.00000 | 3757.11000 | 139.2462 | 523175.6200 | 3757.19986 2014-03-08 04:36:00 | 3756.06000 | 3758.00000 | 3755.00000 | 3755.23000 | 98.6089 | 370388.9300 | 3756.13997 2014-03-08 04:37:00 | 3755.68000 | 3762.00000 | 3755.22000 | 3761.05000 | 75.9519 | 285308.1500 | 3756.43004 2014-03-08 04:38:00 | 3762.00000 | 3766.00000 | 3759.99000 | 3759.99000 | 121.5960 | 457456.3400 | 3762.09987 2014-03-08 04:39:00 | 3762.01000 | 3762.01000 | 3756.26000 | 3759.42000 | 101.9639 | 383246.5500 | 3758.65011 2014-03-08 04:40:00 | 3760.00000 | 3760.00000 | 3757.13000 | 3760.00000 | 86.4229 | 324842.1500 | 3758.75007 2014-03-08 04:41:00 | 3760.00000 | 3760.00000 | 3755.00000 | 3758.61000 | 70.1040 | 263437.5600 | 3757.81007 2014-03-08 04:42:00 | 3757.99000 | 3760.60000 | 3755.15000 | 3759.43000 | 82.4120 | 309626.0200 | 3757.05004 2014-03-08 04:43:00 | 3759.87000 | 3759.87000 | 3754.97000 | 3755.00000 | 82.3240 | 309218.1700 | 3756.11009 2014-03-08 04:44:00 | 3754.10000 | 3759.00000 | 3740.00000 | 3751.33000 | 96.0840 | 360497.5000 | 3751.90010 2014-03-08 04:45:00 | 3754.61000 | 3754.62000 | 3746.17000 | 3752.21000 | 101.1440 | 379340.4500 | 3750.50011 2014-03-08 04:46:00 | 3747.00000 | 3753.81000 | 3746.00000 | 3749.21000 | 100.1769 | 375597.4300 | 3749.33992 2014-03-08 04:47:00 | 3749.20000 | 3750.00000 | 3746.01000 | 3747.00000 | 98.3311 | 368581.4500 | 3748.37003 2014-03-08 04:48:00 | 3747.00000 | 3750.00000 | 3746.02000 | 3748.95000 | 106.2779 | 398355.2100 | 3748.23994 2014-03-08 04:49:00 | 3750.00000 | 3753.99000 | 3746.01000 | 3748.41000 | 108.4720 | 406777.6200 | 3750.07006 2014-03-08 04:50:00 | 3749.99000 | 3749.99000 | 3745.00000 | 3747.79000 | 111.0551 | 416249.8600 | 3748.13985 2014-03-08 04:51:00 | 3748.01000 | 3751.92000 | 3745.20000 | 3747.08000 | 84.5481 | 316921.7000 | 3748.41996 2014-03-08 04:52:00 | 3747.24000 | 3748.04000 | 3745.01000 | 3748.04000 | 80.2559 | 300699.6200 | 3746.75991 2014-03-08 04:53:00 | 3746.02000 | 3751.98000 | 3743.02000 | 3743.05000 | 90.2110 | 337960.2000 | 3746.33002 2014-03-08 04:54:00 | 3743.13000 | 3743.13000 | 3739.00000 | 3741.95000 | 78.6641 | 294327.1200 | 3741.57009 2014-03-08 04:55:00 | 3742.00000 | 3742.00000 | 3739.00000 | 3739.00000 | 89.4379 | 334575.6900 | 3740.86995 2014-03-08 04:56:00 | 3738.25000 | 3739.99000 | 3733.01000 | 3737.01000 | 77.7759 | 290703.1100 | 3737.69992 2014-03-08 04:57:00 | 3737.01000 | 3738.99000 | 3733.00000 | 3738.30000 | 111.3361 | 415938.3600 | 3735.87988 2014-03-08 04:58:00 | 3738.82000 | 3740.00000 | 3733.00000 | 3737.65000 | 130.3921 | 487365.1300 | 3737.69007 2014-03-08 04:59:00 | 3738.95000 | 3738.98000 | 3730.00000 | 3737.76000 | 97.9551 | 365891.5000 | 3735.29987 2014-03-08 05:00:00 | 3733.01000 | 3739.16000 | 3731.23000 | 3734.34000 | 103.5830 | 387036.7100 | 3736.49008 2014-03-08 05:01:00 | 3737.13000 | 3739.53000 | 3734.99000 | 3738.56000 | 65.0549 | 243140.2400 | 3737.45991 2014-03-08 05:02:00 | 3738.79000 | 3741.82000 | 3737.06000 | 3740.48000 | 117.9889 | 441172.1100 | 3739.09996 2014-03-08 05:03:00 | 3740.00000 | 3742.00000 | 3732.29000 | 3733.47000 | 87.6411 | 327463.8800 | 3736.42003 2014-03-08 05:04:00 | 3738.00000 | 3738.00000 | 3733.81000 | 3736.98000 | 108.4229 | 405144.0400 | 3736.70009 2014-03-08 05:05:00 | 3735.01000 | 3738.00000 | 3731.00000 | 3738.00000 | 65.3330 | 243981.0500 | 3734.42005 2014-03-08 05:06:00 | 3738.00000 | 3739.00000 | 3734.00000 | 3734.08000 | 45.0399 | 168315.1900 | 3737.02000 2014-03-08 05:07:00 | 3733.28000 | 3737.00000 | 3730.70000 | 3730.70000 | 116.7761 | 435939.1300 | 3733.11988 2014-03-08 05:08:00 | 3730.70000 | 3733.49000 | 3728.54000 | 3730.91000 | 66.5390 | 248263.8100 | 3731.09998 2014-03-08 05:09:00 | 3731.57000 | 3731.91000 | 3727.00000 | 3727.99000 | 119.2049 | 444591.2700 | 3729.63984 2014-03-08 05:10:00 | 3727.00000 | 3728.99000 | 3724.04000 | 3728.95000 | 114.4819 | 426628.2200 | 3726.60006 2014-03-08 05:11:00 | 3728.91000 | 3729.00000 | 3724.99000 | 3724.99000 | 75.2990 | 280632.4400 | 3726.90998 2014-03-08 05:12:00 | 3724.99000 | 3728.00000 | 3722.82000 | 3727.00000 | 103.9190 | 387101.2700 | 3725.02997 2014-03-08 05:13:00 | 3722.87000 | 3729.00000 | 3720.00000 | 3721.71000 | 75.6190 | 281624.9400 | 3724.25998 2014-03-08 05:14:00 | 3720.10000 | 3721.69000 | 3708.00000 | 3708.00000 | 91.6070 | 340593.9900 | 3717.98993 2014-03-08 05:15:00 | 3707.00000 | 3718.00000 | 3705.00000 | 3710.78000 | 124.3811 | 461528.4200 | 3710.60004 2014-03-08 05:16:00 | 3709.46000 | 3712.98000 | 3703.76000 | 3704.99000 | 101.5739 | 376646.0700 | 3708.10011 2014-03-08 05:17:00 | 3704.04000 | 3705.00000 | 3696.15000 | 3697.85000 | 92.7709 | 343298.6800 | 3700.50002 2014-03-08 05:18:00 | 3696.23000 | 3697.82000 | 3681.00000 | 3694.00000 | 196.0711 | 723729.6800 | 3691.16006 2014-03-08 05:19:00 | 3693.64000 | 3702.93000 | 3688.04000 | 3700.30000 | 126.1839 | 466585.0900 | 3697.66013 2014-03-08 05:20:00 | 3700.66000 | 3702.32000 | 3690.10000 | 3696.99000 | 152.5941 | 564245.7300 | 3697.69017 2014-03-08 05:21:00 | 3697.00000 | 3698.97000 | 3690.49000 | 3698.23000 | 108.3481 | 400512.1400 | 3696.52995 2014-03-08 05:22:00 | 3697.53000 | 3710.00000 | 3695.38000 | 3704.36000 | 150.0982 | 555819.6400 | 3703.03993 2014-03-08 05:23:00 | 3705.00000 | 3714.07000 | 3703.22000 | 3708.31000 | 69.3020 | 256915.5500 | 3707.19004 2014-03-08 05:24:00 | 3712.81000 | 3712.81000 | 3706.13000 | 3710.22000 | 120.0989 | 445437.3800 | 3708.91997 2014-03-08 05:25:00 | 3710.60000 | 3715.94000 | 3709.48000 | 3711.25000 | 144.2039 | 535348.2900 | 3712.44015 2014-03-08 05:26:00 | 3710.47000 | 3718.00000 | 3707.00000 | 3715.00000 | 114.5401 | 425128.0200 | 3711.61000 2014-03-08 05:27:00 | 3714.97000 | 3723.12000 | 3710.62000 | 3721.49000 | 83.8869 | 311872.2500 | 3717.76993 2014-03-08 05:28:00 | 3720.63000 | 3722.99000 | 3717.90000 | 3718.01000 | 116.6391 | 433938.2000 | 3720.34997 2014-03-08 05:29:00 | 3717.91000 | 3721.26000 | 3716.00000 | 3716.17000 | 98.5180 | 366359.7500 | 3718.70995 2014-03-08 05:30:00 | 3715.04000 | 3716.00000 | 3707.14000 | 3709.03000 | 98.5161 | 365540.1000 | 3710.45990 2014-03-08 05:31:00 | 3708.66000 | 3712.00000 | 3707.13000 | 3709.03000 | 132.6790 | 492115.8300 | 3709.06997 2014-03-08 05:32:00 | 3707.31000 | 3711.90000 | 3701.60000 | 3702.20000 | 166.5462 | 617481.7300 | 3707.56983 2014-03-08 05:33:00 | 3705.00000 | 3708.93000 | 3702.01000 | 3708.53000 | 136.1600 | 504472.8800 | 3705.00000 2014-03-08 05:34:00 | 3708.82000 | 3708.82000 | 3698.00000 | 3701.12000 | 147.2441 | 545139.0500 | 3702.28016 2014-03-08 05:35:00 | 3703.01000 | 3705.00000 | 3698.00000 | 3704.98000 | 131.2351 | 485695.8300 | 3700.95983 2014-03-08 05:36:00 | 3704.98000 | 3706.29000 | 3700.58000 | 3702.49000 | 168.1508 | 622871.0500 | 3704.24004 2014-03-08 05:37:00 | 3704.67000 | 3706.63000 | 3701.00000 | 3705.02000 | 118.3450 | 438343.8600 | 3703.94984 2014-03-08 05:38:00 | 3705.51000 | 3709.00000 | 3703.00000 | 3706.77000 | 132.5860 | 491359.7500 | 3705.96986 2014-03-08 05:39:00 | 3703.28000 | 3708.62000 | 3701.23000 | 3705.82000 | 63.0510 | 233545.8900 | 3704.08002 2014-03-08 05:40:00 | 3703.00000 | 3707.00000 | 3703.00000 | 3703.10000 | 136.5982 | 506011.5400 | 3704.37993 2014-03-08 05:41:00 | 3703.10000 | 3704.93000 | 3689.98000 | 3690.61000 | 96.7800 | 357823.8600 | 3697.29000 2014-03-08 05:42:00 | 3690.61000 | 3694.89000 | 3683.36000 | 3685.16000 | 157.3771 | 580538.8500 | 3688.83988 2014-03-08 05:43:00 | 3689.49000 | 3690.00000 | 3683.00000 | 3684.72000 | 117.8541 | 434494.9700 | 3686.72013 2014-03-08 05:44:00 | 3684.41000 | 3684.41000 | 3670.00000 | 3674.97000 | 161.3621 | 593742.9900 | 3679.57009 2014-03-08 05:45:00 | 3674.89000 | 3674.97000 | 3670.00000 | 3672.36000 | 123.9601 | 455093.6100 | 3671.29000 2014-03-08 05:46:00 | 3672.32000 | 3684.12000 | 3670.12000 | 3676.02000 | 146.4109 | 538483.3100 | 3677.89004 2014-03-08 05:47:00 | 3676.09000 | 3680.00000 | 3670.00000 | 3672.06000 | 149.2441 | 548569.0700 | 3675.65017 2014-03-08 05:48:00 | 3673.89000 | 3676.91000 | 3668.60000 | 3671.27000 | 84.3919 | 309878.7600 | 3671.90004 2014-03-08 05:49:00 | 3676.69000 | 3682.95000 | 3668.00000 | 3678.37000 | 101.1431 | 371965.7500 | 3677.62008 2014-03-08 05:50:00 | 3674.00000 | 3684.80000 | 3674.00000 | 3684.03000 | 142.8641 | 525485.6800 | 3678.22016 2014-03-08 05:51:00 | 3680.71000 | 3685.00000 | 3680.06000 | 3682.78000 | 112.4811 | 414158.7100 | 3682.03003 2014-03-08 05:52:00 | 3682.46000 | 3686.25000 | 3681.97000 | 3684.39000 | 146.5889 | 540182.9400 | 3685.01996 2014-03-08 05:53:00 | 3684.01000 | 3685.79000 | 3680.01000 | 3681.00000 | 132.9479 | 489577.8100 | 3682.47992 2014-03-08 05:54:00 | 3681.23000 | 3682.84000 | 3676.00000 | 3681.50000 | 99.1271 | 364800.4300 | 3680.12992 2014-03-08 05:55:00 | 3683.01000 | 3683.01000 | 3680.32000 | 3680.36000 | 95.5580 | 351846.5400 | 3682.01995 2014-03-08 05:56:00 | 3682.80000 | 3685.79000 | 3680.59000 | 3685.00000 | 95.4400 | 351573.1800 | 3683.71000 2014-03-08 05:57:00 | 3685.00000 | 3690.38000 | 3683.00000 | 3690.38000 | 60.0189 | 221233.4100 | 3686.05998 2014-03-08 05:58:00 | 3691.61000 | 3693.66000 | 3687.03000 | 3693.66000 | 144.6620 | 533909.9600 | 3690.74008 2014-03-08 05:59:00 | 3692.94000 | 3693.66000 | 3684.66000 | 3689.24000 | 109.4441 | 403965.7900 | 3691.07012 2014-03-08 06:00:00 | 3688.89000 | 3691.97000 | 3686.43000 | 3689.18000 | 167.6752 | 618578.9800 | 3689.14978 2014-03-08 06:01:00 | 3688.58000 | 3699.00000 | 3686.10000 | 3699.00000 | 142.8329 | 527334.8700 | 3691.97011 2014-03-08 06:02:00 | 3699.00000 | 3710.00000 | 3696.17000 | 3708.45000 | 173.8219 | 643577.3400 | 3702.51009 2014-03-08 06:03:00 | 3708.71000 | 3709.57000 | 3697.68000 | 3698.20000 | 164.2860 | 608339.3900 | 3702.92982 2014-03-08 06:04:00 | 3697.73000 | 3702.16000 | 3693.34000 | 3702.16000 | 59.6949 | 220729.7700 | 3697.62992 2014-03-08 06:05:00 | 3702.16000 | 3706.70000 | 3700.01000 | 3703.92000 | 108.4900 | 401830.7400 | 3703.85000 2014-03-08 06:06:00 | 3706.99000 | 3707.99000 | 3700.00000 | 3706.00000 | 149.0571 | 552229.6100 | 3704.81988 2014-03-08 06:07:00 | 3704.47000 | 3707.99000 | 3700.40000 | 3701.74000 | 135.4849 | 501905.1700 | 3704.50981 2014-03-08 06:08:00 | 3702.02000 | 3705.88000 | 3697.71000 | 3703.81000 | 158.7108 | 587687.0300 | 3702.88003 2014-03-08 06:09:00 | 3703.65000 | 3705.99000 | 3700.00000 | 3702.32000 | 127.3020 | 471288.4100 | 3702.13007 2014-03-08 06:10:00 | 3703.00000 | 3705.00000 | 3701.05000 | 3704.64000 | 207.2410 | 767392.6800 | 3702.90006 2014-03-08 06:11:00 | 3702.43000 | 3707.27000 | 3702.00000 | 3705.97000 | 129.0929 | 478153.6600 | 3703.95010 2014-03-08 06:12:00 | 3705.99000 | 3705.99000 | 3700.02000 | 3700.29000 | 115.5500 | 427962.4500 | 3703.70000 2014-03-08 06:13:00 | 3700.44000 | 3703.00000 | 3700.23000 | 3701.39000 | 160.5131 | 594161.6500 | 3701.64013 2014-03-08 06:14:00 | 3702.25000 | 3705.57000 | 3700.00000 | 3705.00000 | 193.8331 | 717779.4400 | 3703.08016 2014-03-08 06:15:00 | 3702.60000 | 3713.08000 | 3702.03000 | 3707.26000 | 160.5558 | 595055.2300 | 3706.21982 2014-03-08 06:16:00 | 3707.91000 | 3729.00000 | 3706.37000 | 3718.70000 | 192.1742 | 714244.2800 | 3716.65022 2014-03-08 06:17:00 | 3720.35000 | 3725.00000 | 3716.40000 | 3721.18000 | 197.4959 | 734735.8900 | 3720.25978 2014-03-08 06:18:00 | 3717.26000 | 3721.04000 | 3714.01000 | 3716.18000 | 182.4201 | 678221.5100 | 3717.91000 2014-03-08 06:19:00 | 3715.08000 | 3717.00000 | 3700.88000 | 3704.54000 | 225.6842 | 837175.5400 | 3709.50025 2014-03-08 06:20:00 | 3705.05000 | 3713.75000 | 3703.83000 | 3712.66000 | 151.4650 | 561542.6800 | 3707.40979 2014-03-08 06:21:00 | 3712.31000 | 3716.47000 | 3710.44000 | 3714.40000 | 186.6599 | 692922.5700 | 3712.21999 2014-03-08 06:22:00 | 3714.40000 | 3714.90000 | 3707.49000 | 3708.92000 | 173.6429 | 644485.8800 | 3711.56013 2014-03-08 06:23:00 | 3708.00000 | 3710.71000 | 3705.88000 | 3708.00000 | 102.7099 | 380867.9100 | 3708.19000 2014-03-08 06:24:00 | 3712.38000 | 3713.00000 | 3707.01000 | 3707.15000 | 187.2909 | 694795.0500 | 3709.71005 2014-03-08 06:25:00 | 3708.39000 | 3712.88000 | 3707.00000 | 3710.01000 | 174.6740 | 647923.6100 | 3709.33019 2014-03-08 06:26:00 | 3709.49000 | 3715.58000 | 3707.48000 | 3712.48000 | 203.1302 | 753604.9000 | 3709.96001 2014-03-08 06:27:00 | 3713.34000 | 3719.99000 | 3712.92000 | 3715.25000 | 172.2182 | 639847.5100 | 3715.32992 2014-03-08 06:28:00 | 3719.68000 | 3719.93000 | 3715.01000 | 3718.69000 | 94.0669 | 349739.8800 | 3717.98992 2014-03-08 06:29:00 | 3718.61000 | 3720.00000 | 3715.00000 | 3715.10000 | 140.1020 | 520970.8700 | 3718.51008 2014-03-08 06:30:00 | 3713.56000 | 3719.87000 | 3713.00000 | 3715.56000 | 167.4862 | 622298.1800 | 3715.51983 2014-03-08 06:31:00 | 3717.93000 | 3719.99000 | 3713.11000 | 3719.01000 | 183.6778 | 682664.3000 | 3716.63989 2014-03-08 06:32:00 | 3719.29000 | 3719.69000 | 3715.01000 | 3715.35000 | 173.8091 | 645956.3100 | 3716.46996 2014-03-08 06:33:00 | 3715.01000 | 3718.00000 | 3713.90000 | 3717.04000 | 176.7768 | 656858.3500 | 3715.74985 2014-03-08 06:34:00 | 3717.95000 | 3717.95000 | 3713.88000 | 3716.99000 | 91.1529 | 338672.3400 | 3715.43007 2014-03-08 06:35:00 | 3716.00000 | 3716.11000 | 3713.96000 | 3715.92000 | 146.9101 | 545775.4700 | 3715.03000 2014-03-08 06:36:00 | 3714.41000 | 3716.00000 | 3713.00000 | 3715.92000 | 145.9041 | 542014.9000 | 3714.87016 2014-03-08 06:37:00 | 3714.21000 | 3716.00000 | 3713.03000 | 3714.54000 | 111.3111 | 413474.1300 | 3714.58003 2014-03-08 06:38:00 | 3715.49000 | 3716.58000 | 3711.01000 | 3714.98000 | 130.4629 | 484580.9200 | 3714.32010 2014-03-08 06:39:00 | 3714.98000 | 3716.90000 | 3710.86000 | 3711.83000 | 135.4570 | 503028.9200 | 3713.56989 2014-03-08 06:40:00 | 3711.77000 | 3714.00000 | 3710.13000 | 3712.68000 | 113.5340 | 421513.2600 | 3712.66012 2014-03-08 06:41:00 | 3712.92000 | 3717.99000 | 3711.24000 | 3715.15000 | 127.7212 | 474420.2800 | 3714.50004 2014-03-08 06:42:00 | 3714.99000 | 3714.99000 | 3711.22000 | 3713.23000 | 83.4310 | 309815.3200 | 3713.43002 2014-03-08 06:43:00 | 3713.20000 | 3726.00000 | 3712.00000 | 3720.10000 | 134.4750 | 500038.4900 | 3718.44982 2014-03-08 06:44:00 | 3720.00000 | 3724.78000 | 3713.00000 | 3721.96000 | 163.9382 | 610036.9000 | 3721.13992 2014-03-08 06:45:00 | 3721.00000 | 3721.97000 | 3718.00000 | 3719.92000 | 222.9873 | 829383.2300 | 3719.41984 2014-03-08 06:46:00 | 3720.00000 | 3724.00000 | 3720.00000 | 3724.00000 | 133.0739 | 495287.6200 | 3721.90014 2014-03-08 06:47:00 | 3723.71000 | 3734.99000 | 3723.10000 | 3733.56000 | 101.0031 | 376522.2900 | 3727.83008 2014-03-08 06:48:00 | 3732.40000 | 3737.90000 | 3726.82000 | 3728.42000 | 238.5052 | 890120.5100 | 3732.07969 2014-03-08 06:49:00 | 3730.99000 | 3739.00000 | 3728.00000 | 3738.00000 | 241.1001 | 900593.3400 | 3735.35001 2014-03-08 06:50:00 | 3738.00000 | 3745.00000 | 3735.14000 | 3741.82000 | 132.7839 | 496545.4300 | 3739.50014 2014-03-08 06:51:00 | 3740.00000 | 3741.82000 | 3734.53000 | 3734.92000 | 80.1381 | 299552.8700 | 3737.95996 2014-03-08 06:52:00 | 3734.92000 | 3738.90000 | 3732.76000 | 3735.04000 | 158.4589 | 591945.4900 | 3735.63995 2014-03-08 06:53:00 | 3734.06000 | 3736.84000 | 3732.00000 | 3734.95000 | 149.6281 | 558802.4600 | 3734.60992 2014-03-08 06:54:00 | 3733.77000 | 3738.80000 | 3732.00000 | 3737.00000 | 126.5659 | 472604.6200 | 3734.05986 2014-03-08 06:55:00 | 3732.00000 | 3738.81000 | 3732.00000 | 3737.11000 | 169.9550 | 634907.6300 | 3735.73977 2014-03-08 06:56:00 | 3737.97000 | 3740.92000 | 3737.74000 | 3738.63000 | 116.0730 | 434006.2700 | 3739.08009 2014-03-08 06:57:00 | 3741.80000 | 3741.80000 | 3738.13000 | 3738.46000 | 163.2849 | 610629.9200 | 3739.65978 2014-03-08 06:58:00 | 3738.97000 | 3740.00000 | 3730.01000 | 3732.27000 | 180.3558 | 673973.4800 | 3736.90980 2014-03-08 06:59:00 | 3733.23000 | 3739.91000 | 3732.23000 | 3739.91000 | 126.1340 | 471168.4900 | 3735.46013 2014-03-08 07:00:00 | 3739.23000 | 3739.23000 | 3730.31000 | 3733.46000 | 237.1990 | 885966.5800 | 3735.11993 2014-03-08 07:01:00 | 3735.48000 | 3739.78000 | 3733.31000 | 3738.19000 | 154.3738 | 576874.9800 | 3736.87016 2014-03-08 07:02:00 | 3739.37000 | 3742.00000 | 3736.00000 | 3742.00000 | 156.1488 | 583977.9500 | 3739.87995 2014-03-08 07:03:00 | 3740.76000 | 3745.96000 | 3740.00000 | 3741.01000 | 272.6859 | 1020475.1300 | 3742.30970 2014-03-08 07:04:00 | 3742.41000 | 3747.00000 | 3741.28000 | 3746.89000 | 205.4542 | 769413.5500 | 3744.94023 2014-03-08 07:05:00 | 3746.93000 | 3753.25000 | 3745.02000 | 3752.99000 | 117.3181 | 439893.7500 | 3749.57994 2014-03-08 07:06:00 | 3753.17000 | 3758.00000 | 3752.00000 | 3757.00000 | 169.1098 | 635130.8900 | 3755.72999 2014-03-08 07:07:00 | 3757.01000 | 3758.66000 | 3751.00000 | 3751.51000 | 122.2159 | 458944.9600 | 3755.19987 2014-03-08 07:08:00 | 3752.00000 | 3755.00000 | 3710.10000 | 3746.77000 | 215.6131 | 808197.7200 | 3748.37018 2014-03-08 07:09:00 | 3744.80000 | 3748.99000 | 3740.80000 | 3746.06000 | 239.0608 | 895569.6800 | 3746.20005 2014-03-08 07:10:00 | 3746.99000 | 3753.99000 | 3744.58000 | 3748.30000 | 164.6422 | 617027.8200 | 3747.69010 2014-03-08 07:11:00 | 3749.37000 | 3754.99000 | 3746.01000 | 3750.95000 | 198.6229 | 744706.7700 | 3749.35015 2014-03-08 07:12:00 | 3755.00000 | 3755.00000 | 3750.00000 | 3750.00000 | 291.1464 | 1092375.2100 | 3751.97972 2014-03-08 07:13:00 | 3747.09000 | 3749.96000 | 3741.00000 | 3742.01000 | 138.4170 | 518417.4000 | 3745.32989 2014-03-08 07:14:00 | 3742.00000 | 3746.75000 | 3737.41000 | 3738.13000 | 215.8669 | 807592.4400 | 3741.15982 2014-03-08 07:15:00 | 3739.80000 | 3743.24000 | 3737.29000 | 3738.96000 | 138.3960 | 517466.8500 | 3739.02985 2014-03-08 07:16:00 | 3739.85000 | 3741.00000 | 3735.27000 | 3735.28000 | 122.2069 | 456865.6100 | 3738.45990 2014-03-08 07:17:00 | 3735.00000 | 3735.61000 | 3727.56000 | 3727.88000 | 121.5229 | 453523.4100 | 3732.00009 2014-03-08 07:18:00 | 3729.20000 | 3729.20000 | 3721.11000 | 3723.02000 | 112.7800 | 420147.1900 | 3725.37000 2014-03-08 07:19:00 | 3723.90000 | 3726.00000 | 3719.99000 | 3721.09000 | 199.7361 | 743355.9200 | 3721.68979 2014-03-08 07:20:00 | 3720.00000 | 3729.99000 | 3719.00000 | 3719.99000 | 231.1412 | 860911.0100 | 3724.61008 2014-03-08 07:21:00 | 3719.99000 | 3719.99000 | 3711.01000 | 3711.12000 | 226.4972 | 841692.8300 | 3716.12983 2014-03-08 07:22:00 | 3712.32000 | 3719.62000 | 3711.16000 | 3718.06000 | 220.0911 | 817557.0800 | 3714.63007 2014-03-08 07:23:00 | 3718.99000 | 3719.56000 | 3715.00000 | 3715.10000 | 125.0269 | 464780.0200 | 3717.43990 2014-03-08 07:24:00 | 3717.63000 | 3718.77000 | 3712.00000 | 3712.10000 | 212.7028 | 790048.6100 | 3714.33016 2014-03-08 07:25:00 | 3712.10000 | 3716.97000 | 3706.01000 | 3712.44000 | 192.8082 | 715619.0200 | 3711.55990 2014-03-08 07:26:00 | 3709.84000 | 3714.89000 | 3708.01000 | 3712.23000 | 177.3799 | 658287.0500 | 3711.17000 2014-03-08 07:27:00 | 3712.60000 | 3720.00000 | 3709.21000 | 3719.96000 | 226.0907 | 840315.9900 | 3716.72005 2014-03-08 07:28:00 | 3720.00000 | 3723.35000 | 3716.00000 | 3716.00000 | 142.1370 | 528800.6900 | 3720.35988 2014-03-08 07:29:00 | 3716.00000 | 3718.82000 | 3713.00000 | 3716.76000 | 204.1552 | 758434.5100 | 3714.98974 2014-03-08 07:30:00 | 3714.97000 | 3720.00000 | 3714.72000 | 3714.89000 | 129.6110 | 481946.7100 | 3718.41003 2014-03-08 07:31:00 | 3716.03000 | 3720.00000 | 3714.24000 | 3717.66000 | 206.2311 | 766468.3600 | 3716.55006 2014-03-08 07:32:00 | 3718.91000 | 3720.00000 | 3715.24000 | 3716.53000 | 175.5501 | 652660.1300 | 3717.80000 2014-03-08 07:33:00 | 3718.35000 | 3723.92000 | 3715.97000 | 3717.01000 | 168.3599 | 626081.5000 | 3718.70999 2014-03-08 07:34:00 | 3717.00000 | 3719.44000 | 3715.92000 | 3717.09000 | 121.2988 | 450972.1100 | 3717.85996 2014-03-08 07:35:00 | 3717.91000 | 3720.00000 | 3715.92000 | 3718.05000 | 210.3620 | 782119.4600 | 3717.97011 2014-03-08 07:36:00 | 3717.62000 | 3718.99000 | 3716.00000 | 3717.80000 | 197.1007 | 732733.8700 | 3717.56004 2014-03-08 07:37:00 | 3716.01000 | 3718.35000 | 3712.41000 | 3713.00000 | 127.0539 | 472082.5800 | 3715.61013 2014-03-08 07:38:00 | 3713.02000 | 3713.07000 | 3708.01000 | 3709.18000 | 143.6198 | 533016.2300 | 3711.29999 2014-03-08 07:39:00 | 3709.44000 | 3715.00000 | 3708.12000 | 3713.03000 | 211.1120 | 783426.2200 | 3710.95012 2014-03-08 07:40:00 | 3712.97000 | 3714.06000 | 3709.14000 | 3711.86000 | 193.0579 | 716692.7200 | 3712.31989 2014-03-08 07:41:00 | 3711.99000 | 3715.00000 | 3711.16000 | 3712.55000 | 200.6611 | 745070.8500 | 3713.08006 2014-03-08 07:42:00 | 3713.85000 | 3717.00000 | 3712.28000 | 3717.00000 | 184.7371 | 686300.1100 | 3715.00986 2014-03-08 07:43:00 | 3718.70000 | 3725.00000 | 3717.44000 | 3723.04000 | 111.4291 | 414594.2800 | 3720.69997 2014-03-08 07:44:00 | 3723.66000 | 3725.00000 | 3721.77000 | 3723.91000 | 213.7790 | 795952.6400 | 3723.24994 2014-03-08 07:45:00 | 3723.98000 | 3727.99000 | 3723.09000 | 3725.67000 | 198.1118 | 738057.5700 | 3725.46010 2014-03-08 07:46:00 | 3726.19000 | 3727.99000 | 3725.00000 | 3727.17000 | 198.1307 | 738318.3700 | 3726.42004 2014-03-08 07:47:00 | 3726.00000 | 3730.03000 | 3726.00000 | 3730.00000 | 49.1169 | 183138.3800 | 3728.61996 2014-03-08 07:48:00 | 3730.03000 | 3733.99000 | 3728.02000 | 3729.83000 | 162.5248 | 606430.5000 | 3731.30977 2014-03-08 07:49:00 | 3730.00000 | 3732.97000 | 3727.99000 | 3732.97000 | 146.0161 | 544510.2400 | 3729.10985 2014-03-08 07:50:00 | 3730.24000 | 3733.99000 | 3730.00000 | 3730.00000 | 46.2420 | 172569.7200 | 3731.88003 2014-03-08 07:51:00 | 3728.81000 | 3730.22000 | 3723.74000 | 3726.56000 | 162.4261 | 605407.4800 | 3727.27983 2014-03-08 07:52:00 | 3725.64000 | 3727.99000 | 3722.03000 | 3727.99000 | 135.7609 | 505853.1000 | 3726.06003 2014-03-08 07:53:00 | 3727.46000 | 3729.93000 | 3722.15000 | 3728.11000 | 149.4521 | 557111.1200 | 3727.69008 2014-03-08 07:54:00 | 3727.99000 | 3730.99000 | 3724.00000 | 3724.36000 | 86.8760 | 323757.1400 | 3726.65991 2014-03-08 07:55:00 | 3725.00000 | 3729.73000 | 3724.95000 | 3725.36000 | 214.1802 | 798142.4300 | 3726.50001 2014-03-08 07:56:00 | 3726.23000 | 3727.87000 | 3722.00000 | 3722.90000 | 208.7489 | 777721.0700 | 3725.62994 2014-03-08 07:57:00 | 3723.36000 | 3727.00000 | 3721.10000 | 3722.00000 | 103.3031 | 384779.1500 | 3724.76009 2014-03-08 07:58:00 | 3722.99000 | 3724.05000 | 3721.13000 | 3723.16000 | 245.6813 | 914610.1400 | 3722.75009 2014-03-08 07:59:00 | 3723.79000 | 3726.85000 | 3722.00000 | 3722.94000 | 151.7228 | 565115.8700 | 3724.66011 2014-03-08 08:00:00 | 3723.10000 | 3726.00000 | 3722.30000 | 3726.00000 | 108.6350 | 404615.5400 | 3724.53986 2014-03-08 08:01:00 | 3726.11000 | 3726.36000 | 3722.01000 | 3722.10000 | 173.6280 | 646663.6300 | 3724.41991 2014-03-08 08:02:00 | 3721.90000 | 3723.23000 | 3720.00000 | 3721.00000 | 63.4480 | 236153.2800 | 3721.99997 2014-03-08 08:03:00 | 3720.00000 | 3723.29000 | 3719.01000 | 3722.95000 | 205.6509 | 765300.9300 | 3721.36005 2014-03-08 08:04:00 | 3719.40000 | 3723.17000 | 3719.00000 | 3722.80000 | 226.1010 | 841432.5800 | 3721.49006 2014-03-08 08:05:00 | 3720.00000 | 3721.53000 | 3715.00000 | 3718.38000 | 129.5292 | 481454.7600 | 3716.95997 2014-03-08 08:06:00 | 3719.36000 | 3720.27000 | 3715.00000 | 3716.44000 | 273.2130 | 1015710.2400 | 3717.65022 2014-03-08 08:07:00 | 3717.95000 | 3720.22000 | 3715.00000 | 3718.20000 | 251.0243 | 933238.1200 | 3717.72029 2014-03-08 08:08:00 | 3718.89000 | 3721.28000 | 3716.16000 | 3716.42000 | 183.8839 | 683757.4500 | 3718.42019 2014-03-08 08:09:00 | 3716.57000 | 3721.86000 | 3715.11000 | 3715.60000 | 199.4710 | 741533.4200 | 3717.50005 2014-03-08 08:10:00 | 3717.67000 | 3720.00000 | 3715.14000 | 3718.29000 | 174.3869 | 648349.6100 | 3717.87986 2014-03-08 08:11:00 | 3719.49000 | 3723.00000 | 3717.12000 | 3722.78000 | 189.2119 | 703821.1200 | 3719.75010 2014-03-08 08:12:00 | 3721.66000 | 3723.45000 | 3719.96000 | 3721.60000 | 216.1111 | 804357.0500 | 3721.96007 2014-03-08 08:13:00 | 3722.18000 | 3725.00000 | 3718.00000 | 3724.26000 | 140.2592 | 522009.5000 | 3721.74997 2014-03-08 08:14:00 | 3721.90000 | 3726.91000 | 3721.27000 | 3723.98000 | 122.7800 | 457307.5300 | 3724.61000 2014-03-08 08:15:00 | 3723.92000 | 3724.06000 | 3717.14000 | 3718.18000 | 127.6709 | 474929.1900 | 3719.95003 2014-03-08 08:16:00 | 3718.92000 | 3724.00000 | 3718.29000 | 3722.75000 | 291.4770 | 1084556.8700 | 3720.89977 2014-03-08 08:17:00 | 3720.36000 | 3723.98000 | 3719.31000 | 3723.77000 | 223.7099 | 832589.9500 | 3721.73999 2014-03-08 08:18:00 | 3722.90000 | 3723.99000 | 3720.00000 | 3720.08000 | 215.6970 | 802884.5600 | 3722.27983 2014-03-08 08:19:00 | 3720.00000 | 3721.55000 | 3718.00000 | 3718.00000 | 160.6740 | 597604.6100 | 3719.36017 2014-03-08 08:20:00 | 3717.99000 | 3718.00000 | 3716.00000 | 3716.34000 | 227.5642 | 845847.2700 | 3716.96026 2014-03-08 08:21:00 | 3717.04000 | 3722.00000 | 3716.04000 | 3718.01000 | 274.0153 | 1018997.0200 | 3718.75965 2014-03-08 08:22:00 | 3720.90000 | 3720.99000 | 3716.90000 | 3717.00000 | 41.3261 | 153715.1400 | 3719.56996 2014-03-08 08:23:00 | 3717.00000 | 3719.80000 | 3717.00000 | 3719.80000 | 69.5960 | 258787.1700 | 3718.41993 2014-03-08 08:24:00 | 3719.78000 | 3719.78000 | 3717.00000 | 3719.00000 | 138.4328 | 514658.6300 | 3717.75010 2014-03-08 08:25:00 | 3719.00000 | 3724.99000 | 3719.00000 | 3722.78000 | 212.5281 | 790900.0900 | 3721.38989 2014-03-08 08:26:00 | 3721.82000 | 3723.31000 | 3719.01000 | 3719.24000 | 139.6911 | 519596.2600 | 3719.61004 2014-03-08 08:27:00 | 3719.12000 | 3722.97000 | 3718.99000 | 3719.00000 | 148.5708 | 552726.6100 | 3720.29003 2014-03-08 08:28:00 | 3722.92000 | 3722.92000 | 3719.09000 | 3719.41000 | 170.7420 | 635225.0500 | 3720.38009 2014-03-08 08:29:00 | 3719.30000 | 3719.30000 | 3716.00000 | 3716.00000 | 96.4349 | 358590.4100 | 3718.46987 2014-03-08 08:30:00 | 3715.10000 | 3718.78000 | 3715.00000 | 3718.13000 | 139.7199 | 519365.4600 | 3717.19000 2014-03-08 08:31:00 | 3717.01000 | 3719.99000 | 3716.12000 | 3719.99000 | 129.5341 | 481519.8000 | 3717.32014 2014-03-08 08:32:00 | 3719.99000 | 3721.00000 | 3716.18000 | 3719.59000 | 204.2448 | 759484.3900 | 3718.49972 2014-03-08 08:33:00 | 3718.81000 | 3720.75000 | 3717.19000 | 3720.00000 | 30.6770 | 114091.7100 | 3719.12998 2014-03-08 08:34:00 | 3720.76000 | 3721.50000 | 3718.00000 | 3718.47000 | 229.9140 | 855070.9600 | 3719.09025 2014-03-08 08:35:00 | 3719.59000 | 3719.98000 | 3718.05000 | 3719.98000 | 13.7530 | 51150.0500 | 3719.19001 2014-03-08 08:36:00 | 3720.74000 | 3723.29000 | 3720.00000 | 3721.61000 | 69.9010 | 260142.0400 | 3721.58002 2014-03-08 08:37:00 | 3723.10000 | 3726.90000 | 3720.00000 | 3726.90000 | 215.4229 | 802146.5200 | 3723.59017 2014-03-08 08:38:00 | 3726.90000 | 3730.74000 | 3726.90000 | 3730.74000 | 65.6360 | 244729.1100 | 3728.57993 2014-03-08 08:39:00 | 3731.89000 | 3733.43000 | 3720.00000 | 3726.73000 | 202.7819 | 755916.2300 | 3727.73010 2014-03-08 08:40:00 | 3729.23000 | 3730.00000 | 3726.90000 | 3727.35000 | 360.0563 | 1342408.5900 | 3728.32964 2014-03-08 08:41:00 | 3727.48000 | 3729.95000 | 3725.02000 | 3727.38000 | 224.1357 | 835441.2300 | 3727.38974 2014-03-08 08:42:00 | 3726.84000 | 3729.00000 | 3722.00000 | 3723.35000 | 193.3559 | 720359.0800 | 3725.55979 2014-03-08 08:43:00 | 3722.15000 | 3724.35000 | 3721.19000 | 3721.20000 | 103.7441 | 386245.5000 | 3723.06011 2014-03-08 08:44:00 | 3721.16000 | 3727.95000 | 3721.00000 | 3725.50000 | 193.1402 | 719439.6100 | 3724.96001 2014-03-08 08:45:00 | 3725.75000 | 3727.07000 | 3722.75000 | 3724.80000 | 224.3560 | 835786.6800 | 3725.26976 2014-03-08 08:46:00 | 3724.00000 | 3726.64000 | 3720.00000 | 3722.41000 | 145.4039 | 541334.2200 | 3722.97015 2014-03-08 08:47:00 | 3723.84000 | 3725.30000 | 3722.05000 | 3723.00000 | 31.5410 | 117423.3500 | 3722.88001 2014-03-08 08:48:00 | 3722.60000 | 3725.21000 | 3722.00000 | 3723.85000 | 182.1410 | 678238.6100 | 3723.70005 2014-03-08 08:49:00 | 3724.39000 | 3724.88000 | 3721.02000 | 3721.02000 | 112.7231 | 419720.0700 | 3723.46009 2014-03-08 08:50:00 | 3721.32000 | 3724.93000 | 3721.03000 | 3721.63000 | 158.7332 | 590863.6700 | 3722.37014 2014-03-08 08:51:00 | 3721.81000 | 3724.43000 | 3720.02000 | 3722.05000 | 79.7010 | 296663.7700 | 3722.21002 2014-03-08 08:52:00 | 3724.00000 | 3724.45000 | 3721.04000 | 3721.93000 | 130.2941 | 485070.4900 | 3722.89014 2014-03-08 08:53:00 | 3722.29000 | 3724.40000 | 3719.87000 | 3719.87000 | 164.6468 | 612861.5000 | 3722.27986 2014-03-08 08:54:00 | 3719.85000 | 3724.00000 | 3715.96000 | 3715.96000 | 155.5831 | 578812.6000 | 3720.28013 2014-03-08 08:55:00 | 3715.96000 | 3719.96000 | 3714.01000 | 3718.73000 | 228.2761 | 848609.4400 | 3717.46976 2014-03-08 08:56:00 | 3718.36000 | 3719.99000 | 3716.34000 | 3718.99000 | 207.0650 | 770025.0700 | 3718.75972 2014-03-08 08:57:00 | 3718.99000 | 3718.99000 | 3716.01000 | 3716.85000 | 263.2693 | 978627.3700 | 3717.20995 2014-03-08 08:58:00 | 3716.78000 | 3717.85000 | 3716.01000 | 3717.01000 | 180.9362 | 672520.0400 | 3716.88982 2014-03-08 08:59:00 | 3716.60000 | 3718.99000 | 3716.06000 | 3716.81000 | 247.2978 | 919383.9800 | 3717.71985 2014-03-08 09:00:00 | 3717.12000 | 3717.95000 | 3716.00000 | 3716.00000 | 175.5982 | 652717.8300 | 3717.10992 2014-03-08 09:01:00 | 3717.85000 | 3717.92000 | 3715.04000 | 3717.72000 | 137.5118 | 511093.0500 | 3716.72007 2014-03-08 09:02:00 | 3715.18000 | 3721.10000 | 3715.18000 | 3719.27000 | 82.3359 | 306042.6900 | 3716.99991 2014-03-08 09:03:00 | 3719.76000 | 3721.10000 | 3715.82000 | 3720.55000 | 148.4199 | 552047.9300 | 3719.50000 2014-03-08 09:04:00 | 3720.45000 | 3721.12000 | 3718.99000 | 3719.86000 | 176.9959 | 658382.3200 | 3719.75981 2014-03-08 09:05:00 | 3718.97000 | 3719.63000 | 3715.95000 | 3718.64000 | 141.0561 | 524418.2600 | 3717.79985 2014-03-08 09:06:00 | 3716.86000 | 3718.98000 | 3716.04000 | 3718.64000 | 70.3771 | 261606.9900 | 3717.21994 2014-03-08 09:07:00 | 3718.00000 | 3719.90000 | 3717.04000 | 3718.00000 | 133.4261 | 496136.9100 | 3718.43986 2014-03-08 09:08:00 | 3718.45000 | 3719.88000 | 3717.37000 | 3719.69000 | 104.7430 | 389520.3600 | 3718.82008 2014-03-08 09:09:00 | 3717.51000 | 3719.85000 | 3717.32000 | 3718.50000 | 87.4349 | 325132.8100 | 3718.56988 2014-03-08 09:10:00 | 3718.51000 | 3719.00000 | 3718.51000 | 3719.00000 | 1.0900 | 4053.6000 | 3718.90000 2014-03-08 09:11:00 | 3719.90000 | 3721.87000 | 3718.55000 | 3720.15000 | 128.8271 | 479239.5000 | 3720.01990 2014-03-08 09:12:00 | 3721.00000 | 3723.00000 | 3719.85000 | 3721.06000 | 49.8330 | 185443.5900 | 3721.30004 2014-03-08 09:13:00 | 3721.02000 | 3722.99000 | 3718.00000 | 3719.59000 | 146.6802 | 545727.9800 | 3720.53001 2014-03-08 09:14:00 | 3721.83000 | 3722.95000 | 3719.10000 | 3722.90000 | 137.4271 | 511370.5000 | 3721.02989 2014-03-08 09:15:00 | 3722.90000 | 3722.90000 | 3720.99000 | 3722.01000 | 124.4589 | 463201.2500 | 3721.71996 2014-03-08 09:16:00 | 3721.02000 | 3722.84000 | 3719.00000 | 3721.00000 | 166.9569 | 621123.0100 | 3720.25986 2014-03-08 09:17:00 | 3721.13000 | 3722.79000 | 3720.03000 | 3722.67000 | 130.9380 | 487322.5500 | 3721.77993 2014-03-08 09:18:00 | 3722.80000 | 3723.00000 | 3720.19000 | 3721.43000 | 111.2641 | 414080.6500 | 3721.60012 2014-03-08 09:19:00 | 3721.84000 | 3724.00000 | 3721.29000 | 3724.00000 | 29.7650 | 110788.0100 | 3722.08996 2014-03-08 09:20:00 | 3724.00000 | 3727.70000 | 3722.69000 | 3727.70000 | 70.4440 | 262406.7100 | 3725.04008 2014-03-08 09:21:00 | 3727.70000 | 3735.00000 | 3727.70000 | 3734.00000 | 107.3410 | 400653.4500 | 3732.53003 2014-03-08 09:22:00 | 3731.04000 | 3734.62000 | 3727.71000 | 3730.13000 | 95.8589 | 357782.7500 | 3732.38997 2014-03-08 09:23:00 | 3727.71000 | 3730.91000 | 3721.66000 | 3726.00000 | 76.5791 | 285285.3000 | 3725.36998 2014-03-08 09:24:00 | 3725.99000 | 3733.72000 | 3725.99000 | 3731.75000 | 131.1170 | 489033.7200 | 3729.74990 2014-03-08 09:25:00 | 3729.45000 | 3738.84000 | 3727.06000 | 3737.68000 | 184.0220 | 686492.1300 | 3730.49010 2014-03-08 09:26:00 | 3738.09000 | 3739.00000 | 3736.05000 | 3738.21000 | 98.9380 | 369827.1500 | 3737.96995 2014-03-08 09:27:00 | 3737.83000 | 3739.00000 | 3737.37000 | 3738.00000 | 99.3140 | 371252.6500 | 3738.17011 2014-03-08 09:28:00 | 3735.62000 | 3744.00000 | 3734.75000 | 3741.50000 | 97.8201 | 365718.8900 | 3738.69000 2014-03-08 09:29:00 | 3741.04000 | 3744.00000 | 3736.06000 | 3739.92000 | 114.2729 | 427277.9000 | 3739.10009 2014-03-08 09:30:00 | 3741.18000 | 3746.91000 | 3740.56000 | 3746.91000 | 95.5890 | 357809.5600 | 3743.20997 2014-03-08 09:31:00 | 3745.01000 | 3748.47000 | 3745.00000 | 3748.47000 | 78.8749 | 295477.3500 | 3746.14989 2014-03-08 09:32:00 | 3748.28000 | 3748.47000 | 3745.00000 | 3745.00000 | 154.7159 | 579752.7800 | 3747.20983 2014-03-08 09:33:00 | 3745.91000 | 3745.91000 | 3740.03000 | 3741.04000 | 100.1920 | 374989.4600 | 3742.71005 2014-03-08 09:34:00 | 3741.45000 | 3741.76000 | 3734.38000 | 3734.38000 | 136.2081 | 509295.8500 | 3739.09993 2014-03-08 09:35:00 | 3737.14000 | 3737.14000 | 3728.30000 | 3732.33000 | 133.5511 | 498287.2200 | 3731.06004 2014-03-08 09:36:00 | 3734.04000 | 3749.00000 | 3732.16000 | 3739.00000 | 158.9910 | 594125.5000 | 3736.85004 2014-03-08 09:37:00 | 3740.22000 | 3742.54000 | 3739.00000 | 3740.10000 | 130.0559 | 486544.4300 | 3741.03986 2014-03-08 09:38:00 | 3739.00000 | 3745.86000 | 3738.56000 | 3743.19000 | 91.5810 | 342686.9900 | 3741.90002 2014-03-08 09:39:00 | 3742.48000 | 3744.70000 | 3738.65000 | 3742.98000 | 149.6551 | 559979.4600 | 3741.79980 2014-03-08 09:40:00 | 3741.33000 | 3742.00000 | 3738.98000 | 3742.00000 | 100.9260 | 377494.6300 | 3740.30989 2014-03-08 09:41:00 | 3742.03000 | 3742.98000 | 3739.03000 | 3740.83000 | 175.9932 | 658401.0000 | 3741.06015 2014-03-08 09:42:00 | 3740.57000 | 3741.89000 | 3736.00000 | 3738.27000 | 107.3821 | 401584.3100 | 3739.77006 2014-03-08 09:43:00 | 3739.46000 | 3740.72000 | 3736.00000 | 3740.11000 | 108.6300 | 406061.1900 | 3738.02000 2014-03-08 09:44:00 | 3740.37000 | 3740.40000 | 3736.06000 | 3739.96000 | 107.5100 | 402025.9600 | 3739.43000 2014-03-08 09:45:00 | 3739.95000 | 3743.00000 | 3735.29000 | 3739.00000 | 93.5369 | 349715.8400 | 3738.79992 2014-03-08 09:46:00 | 3738.01000 | 3739.60000 | 3736.08000 | 3738.78000 | 96.2640 | 359801.9800 | 3737.66010 2014-03-08 09:47:00 | 3738.77000 | 3748.50000 | 3737.08000 | 3748.00000 | 181.7261 | 680337.1800 | 3743.74981 2014-03-08 09:48:00 | 3746.84000 | 3747.53000 | 3742.59000 | 3746.00000 | 81.4761 | 305166.2200 | 3745.46991 2014-03-08 09:49:00 | 3746.01000 | 3746.95000 | 3742.16000 | 3746.60000 | 111.0741 | 415965.9700 | 3744.94012 2014-03-08 09:50:00 | 3745.38000 | 3746.69000 | 3742.60000 | 3745.99000 | 78.8991 | 295440.0100 | 3744.52998 2014-03-08 09:51:00 | 3744.90000 | 3746.92000 | 3743.24000 | 3745.89000 | 178.6238 | 668874.8400 | 3744.60018 2014-03-08 09:52:00 | 3743.70000 | 3746.93000 | 3738.00000 | 3740.00000 | 138.3909 | 517990.2300 | 3742.95003 2014-03-08 09:53:00 | 3740.00000 | 3743.03000 | 3740.00000 | 3740.00000 | 118.7589 | 444311.3800 | 3741.28996 2014-03-08 09:54:00 | 3739.00000 | 3739.05000 | 3737.97000 | 3737.98000 | 19.9600 | 74618.7000 | 3738.41000 2014-03-08 09:55:00 | 3738.56000 | 3741.71000 | 3738.13000 | 3740.76000 | 210.5283 | 787335.7400 | 3739.80990 2014-03-08 09:56:00 | 3741.00000 | 3745.00000 | 3740.09000 | 3741.32000 | 137.3370 | 513924.5200 | 3742.06989 2014-03-08 09:57:00 | 3740.77000 | 3744.12000 | 3737.88000 | 3741.20000 | 144.9681 | 542409.8200 | 3741.57993 2014-03-08 09:58:00 | 3740.75000 | 3745.42000 | 3739.91000 | 3741.00000 | 137.8338 | 515721.7900 | 3741.62014 2014-03-08 09:59:00 | 3740.01000 | 3742.70000 | 3737.65000 | 3740.44000 | 134.1871 | 501736.2100 | 3739.07990 2014-03-08 10:00:00 | 3739.63000 | 3743.25000 | 3738.16000 | 3738.16000 | 118.4798 | 443184.5400 | 3740.59000 2014-03-08 10:01:00 | 3741.08000 | 3742.80000 | 3738.95000 | 3742.36000 | 98.6830 | 369112.0000 | 3740.38008 2014-03-08 10:02:00 | 3741.64000 | 3743.18000 | 3740.40000 | 3741.91000 | 68.5179 | 256398.8900 | 3742.06996 2014-03-08 10:03:00 | 3743.00000 | 3744.87000 | 3743.00000 | 3744.10000 | 56.8490 | 212837.4000 | 3743.90998 2014-03-08 10:04:00 | 3744.61000 | 3744.89000 | 3742.99000 | 3744.69000 | 81.0810 | 303572.8700 | 3744.07002 2014-03-08 10:05:00 | 3743.50000 | 3744.88000 | 3740.11000 | 3741.36000 | 105.8280 | 396123.8300 | 3743.08994 2014-03-08 10:06:00 | 3743.22000 | 3746.35000 | 3743.22000 | 3745.42000 | 143.0219 | 535641.4100 | 3745.17007 2014-03-08 10:07:00 | 3745.86000 | 3746.23000 | 3743.18000 | 3743.18000 | 147.5670 | 552585.1800 | 3744.63988 2014-03-08 10:08:00 | 3742.01000 | 3746.23000 | 3740.24000 | 3743.61000 | 84.9989 | 318191.0000 | 3743.46998 2014-03-08 10:09:00 | 3742.64000 | 3745.55000 | 3742.00000 | 3743.95000 | 177.6100 | 664920.3500 | 3743.71000 2014-03-08 10:10:00 | 3743.38000 | 3744.00000 | 3741.05000 | 3742.23000 | 143.5312 | 537171.1800 | 3742.54005 2014-03-08 10:11:00 | 3742.21000 | 3743.18000 | 3741.06000 | 3741.41000 | 145.6252 | 544955.6800 | 3742.17981 2014-03-08 10:12:00 | 3742.98000 | 3745.98000 | 3741.49000 | 3745.24000 | 137.5938 | 515016.5000 | 3743.02014 2014-03-08 10:13:00 | 3745.77000 | 3745.90000 | 3740.00000 | 3741.86000 | 130.4600 | 488069.2400 | 3741.14000 2014-03-08 10:14:00 | 3740.00000 | 3746.23000 | 3740.00000 | 3743.10000 | 159.3432 | 596499.6900 | 3743.49014 2014-03-08 10:15:00 | 3743.11000 | 3746.02000 | 3741.00000 | 3742.40000 | 213.0280 | 797436.0900 | 3743.33988 2014-03-08 10:16:00 | 3745.36000 | 3745.42000 | 3742.01000 | 3743.34000 | 115.8679 | 433735.2200 | 3743.35993 2014-03-08 10:17:00 | 3742.13000 | 3744.00000 | 3742.08000 | 3742.82000 | 166.2040 | 622088.3700 | 3742.92018 2014-03-08 10:18:00 | 3743.14000 | 3743.99000 | 3742.13000 | 3743.04000 | 67.7741 | 253682.3500 | 3743.06007 2014-03-08 10:19:00 | 3743.04000 | 3743.04000 | 3740.56000 | 3741.42000 | 31.0010 | 115981.4000 | 3741.21001 2014-03-08 10:20:00 | 3741.99000 | 3742.05000 | 3740.21000 | 3740.21000 | 149.8928 | 560801.5100 | 3741.35011 2014-03-08 10:21:00 | 3741.04000 | 3741.97000 | 3740.10000 | 3740.75000 | 164.4929 | 615409.2600 | 3741.25013 2014-03-08 10:22:00 | 3741.93000 | 3741.98000 | 3740.00000 | 3740.00000 | 158.8241 | 594122.7200 | 3740.76017 2014-03-08 10:23:00 | 3740.00000 | 3742.00000 | 3738.87000 | 3738.87000 | 122.0170 | 456327.5600 | 3739.86990 2014-03-08 10:24:00 | 3738.91000 | 3739.02000 | 3730.00000 | 3733.69000 | 113.5509 | 423927.6500 | 3733.37003 2014-03-08 10:25:00 | 3737.94000 | 3738.34000 | 3730.00000 | 3732.01000 | 182.2801 | 680442.3500 | 3732.95000 2014-03-08 10:26:00 | 3731.70000 | 3738.91000 | 3724.34000 | 3738.91000 | 140.1671 | 523225.5000 | 3732.86989 2014-03-08 10:27:00 | 3738.00000 | 3738.00000 | 3728.00000 | 3729.67000 | 117.9681 | 440143.7300 | 3731.03994 2014-03-08 10:28:00 | 3729.58000 | 3729.58000 | 3724.00000 | 3726.90000 | 93.9139 | 349954.2800 | 3726.33010 2014-03-08 10:29:00 | 3724.29000 | 3728.38000 | 3724.00000 | 3724.80000 | 184.3710 | 687029.1300 | 3726.34005 2014-03-08 10:30:00 | 3725.90000 | 3726.74000 | 3724.50000 | 3725.11000 | 118.7839 | 442486.8100 | 3725.14013 2014-03-08 10:31:00 | 3725.00000 | 3731.00000 | 3725.00000 | 3727.41000 | 130.6339 | 487077.8300 | 3728.57014 2014-03-08 10:32:00 | 3727.00000 | 3730.77000 | 3727.00000 | 3728.57000 | 161.2140 | 601081.6800 | 3728.47017 2014-03-08 10:33:00 | 3729.78000 | 3730.00000 | 3727.40000 | 3729.51000 | 132.7780 | 495061.4000 | 3728.48993 2014-03-08 10:34:00 | 3728.92000 | 3729.66000 | 3727.31000 | 3727.31000 | 16.8600 | 62858.0900 | 3728.24000 2014-03-08 10:35:00 | 3727.47000 | 3727.47000 | 3725.23000 | 3726.60000 | 115.1289 | 428969.1700 | 3725.98997 2014-03-08 10:36:00 | 3726.30000 | 3726.54000 | 3722.07000 | 3722.79000 | 115.3309 | 429471.4600 | 3723.82003 2014-03-08 10:37:00 | 3722.30000 | 3728.56000 | 3722.29000 | 3724.01000 | 195.4749 | 728061.9600 | 3724.57973 2014-03-08 10:38:00 | 3723.69000 | 3728.19000 | 3723.69000 | 3726.87000 | 92.9760 | 346435.8400 | 3726.07990 2014-03-08 10:39:00 | 3726.43000 | 3728.93000 | 3723.88000 | 3725.84000 | 202.4563 | 754339.8200 | 3725.93980 2014-03-08 10:40:00 | 3725.45000 | 3728.97000 | 3724.00000 | 3724.00000 | 125.9721 | 469377.0800 | 3726.04007 2014-03-08 10:41:00 | 3723.55000 | 3726.00000 | 3722.22000 | 3723.08000 | 133.3542 | 496632.2500 | 3724.16015 2014-03-08 10:42:00 | 3722.06000 | 3725.00000 | 3722.00000 | 3723.36000 | 136.5951 | 508572.1600 | 3723.20982 2014-03-08 10:43:00 | 3723.42000 | 3727.34000 | 3721.00000 | 3722.65000 | 94.5419 | 352042.0300 | 3723.66005 2014-03-08 10:44:00 | 3722.59000 | 3726.72000 | 3721.59000 | 3726.67000 | 205.5400 | 765484.3700 | 3724.26000 2014-03-08 10:45:00 | 3725.23000 | 3728.98000 | 3723.30000 | 3723.30000 | 42.3780 | 157882.7100 | 3725.57998 2014-03-08 10:46:00 | 3727.90000 | 3728.87000 | 3724.15000 | 3728.33000 | 171.3259 | 638531.6300 | 3726.99981 2014-03-08 10:47:00 | 3727.41000 | 3729.00000 | 3725.36000 | 3728.92000 | 130.3901 | 486081.2300 | 3727.90000 2014-03-08 10:48:00 | 3728.99000 | 3731.54000 | 3725.27000 | 3731.54000 | 69.5870 | 259406.2300 | 3727.79994 2014-03-08 10:49:00 | 3731.72000 | 3734.00000 | 3730.92000 | 3734.00000 | 34.7220 | 129592.5200 | 3732.29002 2014-03-08 10:50:00 | 3733.58000 | 3734.08000 | 3731.10000 | 3733.56000 | 168.9481 | 630635.7900 | 3732.71991 2014-03-08 10:51:00 | 3732.34000 | 3734.06000 | 3730.67000 | 3731.20000 | 148.9251 | 555770.6600 | 3731.87981 2014-03-08 10:52:00 | 3732.00000 | 3733.00000 | 3731.02000 | 3732.62000 | 69.1350 | 258011.7100 | 3731.99991 2014-03-08 10:53:00 | 3732.00000 | 3733.00000 | 3731.01000 | 3731.69000 | 121.0009 | 451561.9900 | 3731.89003 2014-03-08 10:54:00 | 3731.21000 | 3733.00000 | 3725.34000 | 3727.15000 | 122.3559 | 456399.8200 | 3730.09987 2014-03-08 10:55:00 | 3726.10000 | 3731.01000 | 3725.32000 | 3731.01000 | 138.8021 | 517529.2300 | 3728.54008 2014-03-08 10:56:00 | 3729.74000 | 3733.59000 | 3723.00000 | 3733.33000 | 153.8840 | 574041.1500 | 3730.35016 2014-03-08 10:57:00 | 3733.36000 | 3734.00000 | 3725.61000 | 3731.96000 | 177.3731 | 661546.8800 | 3729.69015 2014-03-08 10:58:00 | 3731.08000 | 3732.91000 | 3728.09000 | 3729.39000 | 108.3931 | 404375.4800 | 3730.64009 2014-03-08 10:59:00 | 3730.40000 | 3733.00000 | 3730.07000 | 3730.10000 | 83.0759 | 309961.3300 | 3731.05991 2014-03-08 11:00:00 | 3730.18000 | 3730.18000 | 3730.01000 | 3730.01000 | 3.5950 | 13409.7000 | 3730.10000 2014-03-08 11:01:00 | 3730.01000 | 3732.34000 | 3730.00000 | 3730.18000 | 26.5340 | 98995.1100 | 3730.88003 2014-03-08 11:02:00 | 3730.01000 | 3732.15000 | 3730.00000 | 3730.75000 | 131.8150 | 491793.7900 | 3730.93982 2014-03-08 11:03:00 | 3730.95000 | 3731.10000 | 3728.06000 | 3728.89000 | 155.3400 | 579422.6800 | 3730.03000 2014-03-08 11:04:00 | 3728.94000 | 3730.92000 | 3728.51000 | 3730.20000 | 118.9081 | 443465.3000 | 3729.47994 2014-03-08 11:05:00 | 3730.21000 | 3731.00000 | 3729.20000 | 3730.51000 | 19.7990 | 73853.1800 | 3730.14999 2014-03-08 11:06:00 | 3731.00000 | 3732.04000 | 3728.62000 | 3731.06000 | 101.2621 | 377847.2800 | 3731.38006 2014-03-08 11:07:00 | 3731.05000 | 3731.99000 | 3729.05000 | 3730.95000 | 106.2529 | 396441.1900 | 3731.11008 2014-03-08 11:08:00 | 3729.57000 | 3732.99000 | 3729.57000 | 3732.98000 | 28.7730 | 107330.8300 | 3730.26002 2014-03-08 11:09:00 | 3733.00000 | 3733.97000 | 3732.25000 | 3733.77000 | 85.7331 | 320053.7100 | 3733.14007 2014-03-08 11:10:00 | 3732.79000 | 3732.79000 | 3730.00000 | 3731.17000 | 67.0990 | 250347.6900 | 3731.01998 2014-03-08 11:11:00 | 3731.69000 | 3731.81000 | 3730.01000 | 3730.01000 | 20.7690 | 77501.9500 | 3731.61999 2014-03-08 11:12:00 | 3730.91000 | 3730.91000 | 3730.00000 | 3730.01000 | 0.6950 | 2592.6100 | 3730.37000 2014-03-08 11:13:00 | 3730.91000 | 3733.00000 | 3730.04000 | 3731.39000 | 100.5951 | 375348.4000 | 3731.27987 2014-03-08 11:14:00 | 3730.58000 | 3732.79000 | 3730.21000 | 3731.00000 | 92.6569 | 345741.0200 | 3731.40992 2014-03-08 11:15:00 | 3732.78000 | 3733.24000 | 3730.32000 | 3730.93000 | 124.4509 | 464462.0000 | 3732.09003 2014-03-08 11:16:00 | 3733.01000 | 3733.01000 | 3726.00000 | 3732.85000 | 144.0240 | 537326.3800 | 3730.81016 2014-03-08 11:17:00 | 3729.76000 | 3732.18000 | 3721.00000 | 3721.80000 | 95.7951 | 357154.7400 | 3728.31987 2014-03-08 11:18:00 | 3721.95000 | 3729.02000 | 3721.95000 | 3727.78000 | 154.2270 | 574642.0700 | 3725.94988 2014-03-08 11:19:00 | 3727.77000 | 3728.00000 | 3721.00000 | 3725.48000 | 138.5621 | 516250.5200 | 3725.77008 2014-03-08 11:20:00 | 3725.66000 | 3727.67000 | 3721.00000 | 3724.24000 | 102.5980 | 382041.0000 | 3723.66994 2014-03-08 11:21:00 | 3721.41000 | 3724.99000 | 3721.09000 | 3722.29000 | 159.5140 | 593870.8000 | 3723.00017 2014-03-08 11:22:00 | 3721.95000 | 3724.00000 | 3721.09000 | 3721.10000 | 114.4640 | 426072.7400 | 3722.33012 2014-03-08 11:23:00 | 3721.11000 | 3723.58000 | 3721.11000 | 3723.00000 | 103.6510 | 385835.5200 | 3722.45003 2014-03-08 11:24:00 | 3723.31000 | 3723.36000 | 3720.00000 | 3720.00000 | 156.5061 | 582485.9900 | 3721.80984 2014-03-08 11:25:00 | 3720.00000 | 3720.91000 | 3718.01000 | 3718.61000 | 58.3260 | 216965.1800 | 3719.86994 2014-03-08 11:26:00 | 3718.56000 | 3719.92000 | 3718.00000 | 3718.01000 | 134.2509 | 499276.3700 | 3718.98003 2014-03-08 11:27:00 | 3717.91000 | 3719.95000 | 3710.99000 | 3711.05000 | 147.6708 | 548431.7200 | 3713.88003 2014-03-08 11:28:00 | 3711.05000 | 3716.81000 | 3705.00000 | 3710.95000 | 90.6651 | 336545.2200 | 3711.95988 2014-03-08 11:29:00 | 3711.11000 | 3719.53000 | 3703.29000 | 3705.00000 | 99.7251 | 369850.2900 | 3708.69987 2014-03-08 11:30:00 | 3708.06000 | 3710.25000 | 3703.00000 | 3708.16000 | 131.2050 | 486424.2500 | 3707.35982 2014-03-08 11:31:00 | 3709.43000 | 3713.89000 | 3706.37000 | 3712.33000 | 65.2581 | 242081.3500 | 3709.59997 2014-03-08 11:32:00 | 3715.00000 | 3721.24000 | 3713.03000 | 3718.17000 | 150.5672 | 559844.9800 | 3718.23989 2014-03-08 11:33:00 | 3713.06000 | 3719.89000 | 3713.06000 | 3714.00000 | 143.4098 | 532870.7700 | 3715.71999 2014-03-08 11:34:00 | 3714.99000 | 3717.92000 | 3714.99000 | 3717.05000 | 83.0240 | 308533.1500 | 3716.19009 2014-03-08 11:35:00 | 3717.50000 | 3718.00000 | 3712.84000 | 3716.09000 | 164.5892 | 611613.5100 | 3715.99997 2014-03-08 11:36:00 | 3715.92000 | 3717.80000 | 3712.92000 | 3716.00000 | 117.1390 | 435158.4900 | 3714.88997 2014-03-08 11:37:00 | 3716.05000 | 3717.90000 | 3716.05000 | 3717.79000 | 171.9011 | 638951.3100 | 3716.97005 2014-03-08 11:38:00 | 3717.91000 | 3721.18000 | 3717.91000 | 3720.15000 | 21.4990 | 79968.7300 | 3719.64999 2014-03-08 11:39:00 | 3720.10000 | 3723.79000 | 3717.05000 | 3719.00000 | 137.1161 | 509933.4000 | 3718.98986 2014-03-08 11:40:00 | 3719.00000 | 3719.00000 | 3717.02000 | 3717.93000 | 91.3719 | 339729.0600 | 3718.09005 2014-03-08 11:41:00 | 3717.29000 | 3719.00000 | 3715.15000 | 3719.00000 | 112.2939 | 417387.5100 | 3716.92012 2014-03-08 11:42:00 | 3717.83000 | 3718.02000 | 3716.50000 | 3717.00000 | 39.3661 | 146338.9700 | 3717.38996 2014-03-08 11:43:00 | 3717.00000 | 3717.00000 | 3711.45000 | 3714.69000 | 70.8520 | 263130.8700 | 3713.81004 2014-03-08 11:44:00 | 3714.76000 | 3716.00000 | 3711.64000 | 3715.82000 | 110.8849 | 411889.6300 | 3714.56985 2014-03-08 11:45:00 | 3715.87000 | 3715.87000 | 3712.29000 | 3713.01000 | 122.5841 | 455250.3600 | 3713.78014 2014-03-08 11:46:00 | 3713.07000 | 3713.98000 | 3710.00000 | 3710.24000 | 116.0649 | 430829.4800 | 3711.96984 2014-03-08 11:47:00 | 3710.55000 | 3710.97000 | 3708.44000 | 3708.44000 | 31.0520 | 115204.0100 | 3710.03002 2014-03-08 11:48:00 | 3709.20000 | 3709.87000 | 3704.59000 | 3704.59000 | 101.9661 | 378084.3200 | 3707.93989 2014-03-08 11:49:00 | 3704.28000 | 3707.38000 | 3703.03000 | 3704.09000 | 91.5530 | 339152.5700 | 3704.44007 2014-03-08 11:50:00 | 3706.13000 | 3712.33000 | 3704.14000 | 3709.24000 | 142.8539 | 529626.5900 | 3707.47015 2014-03-08 11:51:00 | 3708.19000 | 3710.00000 | 3705.04000 | 3706.55000 | 171.5902 | 636347.3700 | 3708.53001 2014-03-08 11:52:00 | 3708.38000 | 3712.47000 | 3706.95000 | 3709.00000 | 82.2030 | 304954.1000 | 3709.77007 2014-03-08 11:53:00 | 3707.06000 | 3708.95000 | 3705.00000 | 3708.85000 | 120.1922 | 445529.4800 | 3706.81007 2014-03-08 11:54:00 | 3708.91000 | 3709.00000 | 3705.01000 | 3708.99000 | 147.8682 | 548154.7100 | 3707.04993 2014-03-08 11:55:00 | 3708.12000 | 3709.00000 | 3706.03000 | 3706.16000 | 134.8130 | 499774.5700 | 3707.17011 2014-03-08 11:56:00 | 3708.32000 | 3710.00000 | 3705.00000 | 3705.00000 | 154.4270 | 572635.3900 | 3708.12988 2014-03-08 11:57:00 | 3705.00000 | 3705.00000 | 3693.38000 | 3693.38000 | 62.3260 | 230668.0300 | 3700.98993 2014-03-08 11:58:00 | 3690.85000 | 3700.00000 | 3690.01000 | 3696.01000 | 79.3029 | 292884.7000 | 3693.24006 2014-03-08 11:59:00 | 3695.99000 | 3699.99000 | 3694.77000 | 3695.00000 | 129.6080 | 479200.8600 | 3697.30993 2014-03-08 12:00:00 | 3695.43000 | 3698.46000 | 3691.69000 | 3695.99000 | 138.5310 | 511937.1600 | 3695.47004 2014-03-08 12:01:00 | 3695.99000 | 3696.99000 | 3691.64000 | 3696.99000 | 122.9981 | 454316.8900 | 3693.68994 2014-03-08 12:02:00 | 3696.99000 | 3705.59000 | 3696.99000 | 3703.00000 | 133.7520 | 495137.7500 | 3701.91007 2014-03-08 12:03:00 | 3703.99000 | 3708.47000 | 3703.99000 | 3708.25000 | 126.6568 | 469318.0300 | 3705.42989 2014-03-08 12:04:00 | 3707.12000 | 3709.95000 | 3703.39000 | 3705.82000 | 255.7451 | 947939.6000 | 3706.57966 2014-03-08 12:05:00 | 3706.32000 | 3709.99000 | 3705.02000 | 3707.65000 | 148.0290 | 548715.4100 | 3706.80996 2014-03-08 12:06:00 | 3707.66000 | 3707.96000 | 3702.02000 | 3706.08000 | 174.6541 | 647345.0200 | 3706.44019 2014-03-08 12:07:00 | 3707.34000 | 3708.00000 | 3704.28000 | 3707.00000 | 101.6790 | 376806.2000 | 3705.83997 2014-03-08 12:08:00 | 3708.00000 | 3713.79000 | 3708.00000 | 3712.35000 | 125.4981 | 465815.2100 | 3711.72994 2014-03-08 12:09:00 | 3712.72000 | 3715.00000 | 3705.62000 | 3709.86000 | 170.3169 | 632194.3400 | 3711.86986 2014-03-08 12:10:00 | 3710.27000 | 3710.63000 | 3709.82000 | 3710.00000 | 22.2670 | 82616.5800 | 3710.26998 2014-03-08 12:11:00 | 3710.02000 | 3710.02000 | 3705.76000 | 3707.17000 | 110.2620 | 408847.0200 | 3707.96006 2014-03-08 12:12:00 | 3707.59000 | 3708.94000 | 3706.30000 | 3707.50000 | 190.6591 | 706870.6300 | 3707.50996 2014-03-08 12:13:00 | 3707.59000 | 3707.99000 | 3706.00000 | 3706.00000 | 109.2609 | 405041.1300 | 3707.10003 2014-03-08 12:14:00 | 3706.00000 | 3707.90000 | 3704.27000 | 3704.27000 | 249.9979 | 926377.0000 | 3705.53986 2014-03-08 12:15:00 | 3705.00000 | 3707.98000 | 3704.99000 | 3707.98000 | 61.5000 | 227917.7800 | 3705.98000 2014-03-08 12:16:00 | 3706.55000 | 3709.09000 | 3704.60000 | 3708.42000 | 243.0690 | 901107.8000 | 3707.20993 2014-03-08 12:17:00 | 3704.89000 | 3709.15000 | 3704.47000 | 3706.95000 | 190.2200 | 705198.6700 | 3707.28000 2014-03-08 12:18:00 | 3705.32000 | 3707.85000 | 3705.00000 | 3706.46000 | 157.0150 | 581949.4900 | 3706.33021 2014-03-08 12:19:00 | 3707.78000 | 3707.95000 | 3705.02000 | 3706.21000 | 206.3337 | 764769.8700 | 3706.47021 2014-03-08 12:20:00 | 3705.59000 | 3709.15000 | 3705.14000 | 3709.10000 | 200.7100 | 744140.2300 | 3707.54000 2014-03-08 12:21:00 | 3708.47000 | 3709.10000 | 3704.24000 | 3705.00000 | 219.0473 | 811913.9400 | 3706.56984 2014-03-08 12:22:00 | 3705.00000 | 3711.00000 | 3705.00000 | 3711.00000 | 134.6070 | 498908.8700 | 3706.40989 2014-03-08 12:23:00 | 3711.00000 | 3711.03000 | 3700.00000 | 3700.00000 | 133.4091 | 494149.9100 | 3704.01997 2014-03-08 12:24:00 | 3700.00000 | 3702.86000 | 3698.51000 | 3699.62000 | 186.7971 | 691212.6600 | 3700.33985 2014-03-08 12:25:00 | 3699.13000 | 3700.00000 | 3695.30000 | 3695.99000 | 159.5821 | 590158.5700 | 3698.15009 2014-03-08 12:26:00 | 3696.18000 | 3699.91000 | 3695.91000 | 3696.99000 | 188.3319 | 696598.1300 | 3698.78009 2014-03-08 12:27:00 | 3696.00000 | 3696.26000 | 3691.52000 | 3693.74000 | 195.0151 | 720358.3400 | 3693.85974 2014-03-08 12:28:00 | 3692.08000 | 3695.68000 | 3690.01000 | 3694.82000 | 173.7250 | 641521.1000 | 3692.73976 2014-03-08 12:29:00 | 3690.01000 | 3694.89000 | 3688.00000 | 3689.00000 | 201.9091 | 745351.6200 | 3691.51995 2014-03-08 12:30:00 | 3693.01000 | 3694.68000 | 3685.00000 | 3692.99000 | 211.4768 | 780545.8600 | 3690.92981 2014-03-08 12:31:00 | 3686.08000 | 3692.96000 | 3685.00000 | 3689.07000 | 244.6293 | 902050.8200 | 3687.41995 2014-03-08 12:32:00 | 3689.00000 | 3692.99000 | 3685.00000 | 3686.20000 | 205.8428 | 759068.1800 | 3687.61016 2014-03-08 12:33:00 | 3687.20000 | 3692.72000 | 3687.00000 | 3690.57000 | 124.2160 | 458278.5900 | 3689.36986 2014-03-08 12:34:00 | 3691.85000 | 3693.00000 | 3685.10000 | 3685.65000 | 190.5460 | 703038.4300 | 3689.59979 2014-03-08 12:35:00 | 3685.94000 | 3692.86000 | 3683.00000 | 3689.94000 | 238.1413 | 878262.6700 | 3687.99008 2014-03-08 12:36:00 | 3684.00000 | 3689.12000 | 3684.00000 | 3687.87000 | 113.4331 | 418176.6500 | 3686.55009 2014-03-08 12:37:00 | 3687.08000 | 3693.00000 | 3684.11000 | 3690.77000 | 211.5591 | 780498.5900 | 3689.26995 2014-03-08 12:38:00 | 3690.23000 | 3693.00000 | 3690.23000 | 3691.95000 | 122.8098 | 453316.8900 | 3691.20999 2014-03-08 12:39:00 | 3690.64000 | 3693.00000 | 3689.00000 | 3690.00000 | 139.1509 | 513660.2500 | 3691.39003 2014-03-08 12:40:00 | 3689.83000 | 3694.16000 | 3689.12000 | 3694.16000 | 127.8069 | 471898.8900 | 3692.27989 2014-03-08 12:41:00 | 3690.97000 | 3693.94000 | 3690.07000 | 3693.70000 | 273.7354 | 1010669.3000 | 3692.13966 2014-03-08 12:42:00 | 3693.13000 | 3699.83000 | 3692.04000 | 3698.90000 | 165.9849 | 613408.9000 | 3695.56977 2014-03-08 12:43:00 | 3698.08000 | 3699.00000 | 3695.04000 | 3698.03000 | 90.0870 | 333093.0400 | 3697.45993 2014-03-08 12:44:00 | 3698.99000 | 3706.36000 | 3698.03000 | 3702.72000 | 147.8721 | 547276.0700 | 3701.01008 2014-03-08 12:45:00 | 3702.00000 | 3703.44000 | 3698.07000 | 3700.86000 | 191.8728 | 710033.0600 | 3700.54015 2014-03-08 12:46:00 | 3701.94000 | 3702.18000 | 3692.38000 | 3697.78000 | 133.6122 | 493831.9400 | 3696.01008 2014-03-08 12:47:00 | 3696.02000 | 3700.00000 | 3693.50000 | 3696.67000 | 135.3311 | 500390.8300 | 3697.53004 2014-03-08 12:48:00 | 3695.71000 | 3696.97000 | 3690.60000 | 3692.90000 | 161.3820 | 596248.4300 | 3694.64009 2014-03-08 12:49:00 | 3693.70000 | 3695.86000 | 3689.15000 | 3691.75000 | 166.6902 | 615527.0000 | 3692.64001 2014-03-08 12:50:00 | 3693.00000 | 3697.50000 | 3689.16000 | 3693.98000 | 253.8121 | 937191.1600 | 3692.46015 2014-03-08 12:51:00 | 3694.02000 | 3696.98000 | 3690.92000 | 3696.98000 | 231.4589 | 854782.4500 | 3693.01993 2014-03-08 12:52:00 | 3695.81000 | 3697.98000 | 3691.29000 | 3695.84000 | 247.6642 | 915260.4300 | 3695.57028 2014-03-08 12:53:00 | 3697.00000 | 3697.00000 | 3693.19000 | 3694.39000 | 193.8382 | 716181.5700 | 3694.73990 2014-03-08 12:54:00 | 3694.93000 | 3700.00000 | 3693.54000 | 3698.60000 | 157.1321 | 581065.1500 | 3697.94009 2014-03-08 12:55:00 | 3700.62000 | 3704.99000 | 3698.04000 | 3701.90000 | 228.3848 | 845315.9300 | 3701.27968 2014-03-08 12:56:00 | 3701.90000 | 3708.00000 | 3699.03000 | 3701.48000 | 174.1630 | 644908.3300 | 3702.90014 2014-03-08 12:57:00 | 3705.24000 | 3707.82000 | 3699.87000 | 3703.17000 | 212.4338 | 786784.7700 | 3703.67022 2014-03-08 12:58:00 | 3704.97000 | 3707.99000 | 3702.18000 | 3707.69000 | 155.4940 | 576209.3800 | 3705.67017 2014-03-08 12:59:00 | 3706.01000 | 3708.52000 | 3702.09000 | 3703.46000 | 184.5508 | 683862.1900 | 3705.55004 2014-03-08 13:00:00 | 3703.57000 | 3708.51000 | 3702.05000 | 3704.98000 | 177.0610 | 656111.8100 | 3705.57005 2014-03-08 13:01:00 | 3707.39000 | 3708.52000 | 3703.51000 | 3707.94000 | 116.5350 | 431854.1500 | 3705.78984 2014-03-08 13:02:00 | 3707.94000 | 3710.60000 | 3704.03000 | 3708.30000 | 154.7408 | 573834.6200 | 3708.36003 2014-03-08 13:03:00 | 3706.16000 | 3710.72000 | 3706.09000 | 3709.30000 | 121.6649 | 451151.6900 | 3708.14983 2014-03-08 13:04:00 | 3710.00000 | 3716.80000 | 3710.00000 | 3714.84000 | 214.9418 | 798237.9800 | 3713.74010 2014-03-08 13:05:00 | 3714.07000 | 3719.84000 | 3713.95000 | 3719.65000 | 161.3658 | 599759.6700 | 3716.76982 2014-03-08 13:06:00 | 3718.03000 | 3719.15000 | 3710.93000 | 3713.99000 | 127.2311 | 472896.5400 | 3716.83004 2014-03-08 13:07:00 | 3713.00000 | 3717.00000 | 3709.49000 | 3717.00000 | 156.4912 | 581287.9900 | 3714.51005 2014-03-08 13:08:00 | 3717.00000 | 3717.00000 | 3711.02000 | 3711.16000 | 253.6830 | 942404.4700 | 3714.89020 2014-03-08 13:09:00 | 3713.91000 | 3713.91000 | 3710.00000 | 3712.30000 | 179.3398 | 665673.4100 | 3711.79999 2014-03-08 13:10:00 | 3710.21000 | 3712.11000 | 3708.97000 | 3709.86000 | 124.3061 | 461232.7800 | 3710.45987 2014-03-08 13:11:00 | 3710.29000 | 3717.64000 | 3710.02000 | 3715.99000 | 207.0880 | 769031.5800 | 3713.54989 2014-03-08 13:12:00 | 3715.32000 | 3715.32000 | 3710.24000 | 3712.00000 | 244.5211 | 907828.7300 | 3712.68007 2014-03-08 13:13:00 | 3712.07000 | 3714.47000 | 3710.14000 | 3714.00000 | 40.3040 | 149653.5300 | 3713.12004 2014-03-08 13:14:00 | 3714.00000 | 3715.97000 | 3713.27000 | 3714.17000 | 183.6580 | 682261.8200 | 3714.84990 2014-03-08 13:15:00 | 3714.65000 | 3715.06000 | 3711.00000 | 3712.45000 | 87.8189 | 326153.3400 | 3713.92997 2014-03-08 13:16:00 | 3714.70000 | 3714.83000 | 3711.10000 | 3712.00000 | 186.3871 | 692088.9800 | 3713.17986 2014-03-08 13:17:00 | 3714.00000 | 3714.00000 | 3711.45000 | 3713.06000 | 128.1892 | 475966.3300 | 3712.99997 2014-03-08 13:18:00 | 3712.99000 | 3712.99000 | 3710.92000 | 3711.02000 | 188.8340 | 700942.4200 | 3711.95020 2014-03-08 13:19:00 | 3710.00000 | 3710.78000 | 3705.00000 | 3705.00000 | 91.7010 | 340084.2800 | 3708.62003 2014-03-08 13:20:00 | 3705.00000 | 3709.42000 | 3700.76000 | 3702.33000 | 233.7329 | 865961.8700 | 3704.92019 2014-03-08 13:21:00 | 3702.33000 | 3704.53000 | 3697.28000 | 3697.28000 | 177.6802 | 657709.9200 | 3701.65001 2014-03-08 13:22:00 | 3697.68000 | 3700.26000 | 3695.00000 | 3699.17000 | 136.2208 | 503792.3400 | 3698.35003 2014-03-08 13:23:00 | 3699.02000 | 3704.97000 | 3698.00000 | 3701.99000 | 91.5960 | 338990.3700 | 3700.92990 2014-03-08 13:24:00 | 3702.27000 | 3708.89000 | 3700.20000 | 3705.09000 | 195.4301 | 723800.6300 | 3703.63000 2014-03-08 13:25:00 | 3707.34000 | 3707.94000 | 3704.65000 | 3707.43000 | 180.9909 | 670866.4600 | 3706.63005 2014-03-08 13:26:00 | 3706.23000 | 3707.89000 | 3698.00000 | 3698.00000 | 247.3039 | 915405.3700 | 3701.54026 2014-03-08 13:27:00 | 3698.00000 | 3704.78000 | 3693.08000 | 3702.30000 | 143.3571 | 530077.0500 | 3697.59989 2014-03-08 13:28:00 | 3699.85000 | 3701.90000 | 3693.00000 | 3698.63000 | 196.7722 | 727500.2200 | 3697.17012 2014-03-08 13:29:00 | 3698.69000 | 3698.83000 | 3693.38000 | 3697.17000 | 165.9860 | 613504.3200 | 3696.11982 2014-03-08 13:30:00 | 3696.30000 | 3699.09000 | 3695.24000 | 3698.83000 | 154.9151 | 572710.1500 | 3696.92979 2014-03-08 13:31:00 | 3698.83000 | 3704.77000 | 3698.83000 | 3704.00000 | 199.4020 | 738142.4800 | 3701.78011 2014-03-08 13:32:00 | 3701.00000 | 3704.90000 | 3692.00000 | 3697.47000 | 184.8149 | 684029.5500 | 3701.15975 2014-03-08 13:33:00 | 3699.17000 | 3700.41000 | 3697.48000 | 3699.47000 | 159.8500 | 591213.0900 | 3698.55000 2014-03-08 13:34:00 | 3698.07000 | 3701.90000 | 3698.07000 | 3700.00000 | 164.7762 | 609634.1100 | 3699.76983 2014-03-08 13:35:00 | 3698.34000 | 3699.94000 | 3694.92000 | 3698.65000 | 186.6332 | 690175.1700 | 3698.03016 2014-03-08 13:36:00 | 3698.81000 | 3699.99000 | 3696.00000 | 3698.54000 | 185.9212 | 687650.1000 | 3698.61006 2014-03-08 13:37:00 | 3698.80000 | 3699.80000 | 3696.01000 | 3698.41000 | 208.3468 | 770351.7700 | 3697.44982 2014-03-08 13:38:00 | 3698.18000 | 3701.00000 | 3696.67000 | 3700.70000 | 158.1931 | 585048.8800 | 3698.32013 2014-03-08 13:39:00 | 3700.80000 | 3702.72000 | 3697.52000 | 3701.90000 | 60.7930 | 224982.3000 | 3700.79005 2014-03-08 13:40:00 | 3699.70000 | 3705.26000 | 3698.75000 | 3698.75000 | 137.4508 | 508783.9300 | 3701.57003 2014-03-08 13:41:00 | 3698.20000 | 3702.62000 | 3696.00000 | 3699.68000 | 192.7740 | 713067.0600 | 3698.98021 2014-03-08 13:42:00 | 3699.33000 | 3699.62000 | 3697.05000 | 3698.73000 | 177.7341 | 657255.2200 | 3697.97019 2014-03-08 13:43:00 | 3697.22000 | 3700.57000 | 3697.02000 | 3698.51000 | 194.8541 | 720691.3200 | 3698.62022 2014-03-08 13:44:00 | 3698.03000 | 3701.28000 | 3698.03000 | 3698.15000 | 132.2069 | 489063.7300 | 3699.22989 2014-03-08 13:45:00 | 3698.30000 | 3701.39000 | 3698.08000 | 3698.20000 | 191.5502 | 708682.0400 | 3699.72001 2014-03-08 13:46:00 | 3699.53000 | 3700.99000 | 3698.18000 | 3699.38000 | 267.0127 | 987741.2700 | 3699.23019 2014-03-08 13:47:00 | 3699.32000 | 3700.92000 | 3697.06000 | 3700.11000 | 83.8259 | 310094.6400 | 3699.26991 2014-03-08 13:48:00 | 3700.12000 | 3700.12000 | 3696.24000 | 3699.48000 | 126.8210 | 468942.3000 | 3697.67004 2014-03-08 13:49:00 | 3698.43000 | 3699.30000 | 3696.86000 | 3698.18000 | 152.6040 | 564303.8500 | 3697.83017 2014-03-08 13:50:00 | 3698.18000 | 3700.00000 | 3698.18000 | 3698.85000 | 263.4027 | 974331.7300 | 3699.02019 2014-03-08 13:51:00 | 3698.84000 | 3701.00000 | 3698.17000 | 3699.00000 | 197.3879 | 730205.0900 | 3699.33989 2014-03-08 13:52:00 | 3699.99000 | 3700.96000 | 3699.83000 | 3700.00000 | 41.0830 | 152019.0500 | 3700.29003 2014-03-08 13:53:00 | 3699.99000 | 3701.00000 | 3699.23000 | 3701.00000 | 59.9960 | 221984.5800 | 3699.98994 2014-03-08 13:54:00 | 3700.23000 | 3700.81000 | 3698.94000 | 3698.99000 | 108.6780 | 402064.9700 | 3699.59994 2014-03-08 13:55:00 | 3699.03000 | 3699.99000 | 3698.19000 | 3698.48000 | 126.3631 | 467439.7000 | 3699.18010 2014-03-08 13:56:00 | 3698.94000 | 3701.00000 | 3698.18000 | 3699.37000 | 141.3070 | 522724.2800 | 3699.20989 2014-03-08 13:57:00 | 3698.98000 | 3700.78000 | 3698.24000 | 3699.28000 | 113.6941 | 420586.4700 | 3699.28013 2014-03-08 13:58:00 | 3698.92000 | 3700.66000 | 3698.35000 | 3699.28000 | 70.2011 | 259684.2600 | 3699.15002 2014-03-08 13:59:00 | 3698.17000 | 3699.24000 | 3696.00000 | 3698.00000 | 190.1501 | 703152.1100 | 3697.88000 2014-03-08 14:00:00 | 3697.04000 | 3699.00000 | 3696.01000 | 3697.35000 | 173.6700 | 642162.0400 | 3697.60000 2014-03-08 14:01:00 | 3696.61000 | 3699.00000 | 3696.61000 | 3698.90000 | 110.4269 | 408332.0800 | 3697.75991 2014-03-08 14:02:00 | 3697.92000 | 3699.82000 | 3697.00000 | 3698.59000 | 139.7738 | 516939.5900 | 3698.40015 2014-03-08 14:03:00 | 3698.52000 | 3698.68000 | 3697.03000 | 3698.39000 | 43.4280 | 160587.7500 | 3697.78998 2014-03-08 14:04:00 | 3699.00000 | 3699.02000 | 3698.97000 | 3698.97000 | 4.1320 | 15284.2300 | 3698.99000 2014-03-08 14:05:00 | 3698.37000 | 3700.00000 | 3697.08000 | 3697.78000 | 150.7440 | 557489.2000 | 3698.25016 2014-03-08 14:06:00 | 3699.69000 | 3699.83000 | 3697.01000 | 3699.64000 | 268.7069 | 993874.3500 | 3698.72978 2014-03-08 14:07:00 | 3699.64000 | 3700.00000 | 3698.03000 | 3699.59000 | 173.3100 | 641120.3100 | 3699.27000 2014-03-08 14:08:00 | 3698.54000 | 3700.00000 | 3697.96000 | 3698.02000 | 67.1920 | 248537.9300 | 3698.92004 2014-03-08 14:09:00 | 3698.97000 | 3699.81000 | 3697.01000 | 3699.43000 | 68.6771 | 254012.4200 | 3698.64995 2014-03-08 14:10:00 | 3698.96000 | 3699.64000 | 3697.01000 | 3699.24000 | 102.1000 | 377634.2000 | 3698.67000 2014-03-08 14:11:00 | 3698.53000 | 3699.29000 | 3698.35000 | 3699.27000 | 34.2330 | 126618.1400 | 3698.72003 2014-03-08 14:12:00 | 3699.16000 | 3699.91000 | 3698.00000 | 3699.91000 | 66.5079 | 245980.9000 | 3698.51996 2014-03-08 14:13:00 | 3700.00000 | 3704.49000 | 3699.91000 | 3703.74000 | 115.4149 | 427223.1700 | 3701.62984 2014-03-08 14:14:00 | 3704.76000 | 3714.99000 | 3703.52000 | 3714.99000 | 134.0541 | 497064.6900 | 3707.94015 2014-03-08 14:15:00 | 3711.06000 | 3715.00000 | 3706.01000 | 3711.96000 | 196.0232 | 727508.8900 | 3711.34017 2014-03-08 14:16:00 | 3710.21000 | 3720.00000 | 3709.67000 | 3713.73000 | 163.3140 | 606717.9200 | 3715.04017 2014-03-08 14:17:00 | 3715.28000 | 3729.00000 | 3712.27000 | 3714.88000 | 156.5360 | 581696.9700 | 3716.05983 2014-03-08 14:18:00 | 3715.32000 | 3738.00000 | 3715.32000 | 3717.95000 | 223.4942 | 831997.4800 | 3722.68025 2014-03-08 14:19:00 | 3717.02000 | 3730.23000 | 3717.02000 | 3722.95000 | 145.3089 | 541114.3200 | 3723.88996 2014-03-08 14:20:00 | 3717.56000 | 3722.41000 | 3715.14000 | 3717.85000 | 158.9890 | 591119.3600 | 3717.98996 2014-03-08 14:21:00 | 3718.00000 | 3721.82000 | 3718.00000 | 3719.72000 | 279.5130 | 1039506.0900 | 3718.99022 2014-03-08 14:22:00 | 3719.09000 | 3722.93000 | 3718.01000 | 3720.00000 | 124.4290 | 462858.4400 | 3719.85997 2014-03-08 14:23:00 | 3718.16000 | 3720.00000 | 3715.00000 | 3715.70000 | 171.6162 | 637974.7500 | 3717.44983 2014-03-08 14:24:00 | 3715.10000 | 3717.83000 | 3712.24000 | 3717.67000 | 179.3888 | 666456.3600 | 3715.14994 2014-03-08 14:25:00 | 3715.11000 | 3717.93000 | 3712.24000 | 3713.84000 | 212.3152 | 788878.3100 | 3715.59973 2014-03-08 14:26:00 | 3713.80000 | 3717.90000 | 3713.58000 | 3716.72000 | 206.9469 | 768971.1400 | 3715.78983 2014-03-08 14:27:00 | 3715.82000 | 3717.98000 | 3715.00000 | 3715.21000 | 143.5209 | 533379.5500 | 3716.39003 2014-03-08 14:28:00 | 3715.10000 | 3716.31000 | 3712.20000 | 3714.00000 | 204.3569 | 759042.9800 | 3714.29983 2014-03-08 14:29:00 | 3715.89000 | 3716.33000 | 3712.43000 | 3714.74000 | 193.9219 | 720191.2200 | 3713.82010 2014-03-08 14:30:00 | 3714.52000 | 3715.92000 | 3712.82000 | 3714.10000 | 252.3828 | 937513.6300 | 3714.65019 2014-03-08 14:31:00 | 3715.58000 | 3720.00000 | 3713.51000 | 3719.83000 | 97.2080 | 361414.4900 | 3717.94995 2014-03-08 14:32:00 | 3718.51000 | 3722.95000 | 3718.51000 | 3720.99000 | 169.7220 | 631567.8300 | 3721.19009 2014-03-08 14:33:00 | 3721.89000 | 3721.99000 | 3717.09000 | 3717.09000 | 180.8210 | 672580.0800 | 3719.59005 2014-03-08 14:34:00 | 3717.06000 | 3717.45000 | 3714.01000 | 3715.64000 | 101.7480 | 378129.1400 | 3716.32995 2014-03-08 14:35:00 | 3716.17000 | 3719.00000 | 3713.19000 | 3718.01000 | 90.0820 | 334772.8200 | 3716.31005 2014-03-08 14:36:00 | 3717.87000 | 3720.99000 | 3714.12000 | 3717.62000 | 129.4641 | 481266.1500 | 3717.37014 2014-03-08 14:37:00 | 3718.80000 | 3720.64000 | 3716.69000 | 3717.14000 | 198.4742 | 737976.8100 | 3718.25023 2014-03-08 14:38:00 | 3717.00000 | 3719.69000 | 3716.68000 | 3718.85000 | 156.0680 | 580263.7500 | 3718.01991 2014-03-08 14:39:00 | 3718.34000 | 3720.77000 | 3717.43000 | 3718.92000 | 169.2209 | 629330.8800 | 3718.99004 2014-03-08 14:40:00 | 3718.93000 | 3720.65000 | 3718.40000 | 3718.40000 | 194.4749 | 723339.7500 | 3719.44974 2014-03-08 14:41:00 | 3718.40000 | 3719.91000 | 3717.06000 | 3718.50000 | 193.1340 | 718205.6400 | 3718.69021 2014-03-08 14:42:00 | 3717.25000 | 3719.37000 | 3717.04000 | 3717.80000 | 232.2848 | 863706.7100 | 3718.30967 2014-03-08 14:43:00 | 3717.25000 | 3719.97000 | 3717.08000 | 3719.29000 | 149.1022 | 554366.3200 | 3718.03009 2014-03-08 14:44:00 | 3719.06000 | 3719.75000 | 3718.01000 | 3718.26000 | 253.0219 | 940937.9800 | 3718.80013 2014-03-08 14:45:00 | 3718.25000 | 3719.15000 | 3716.91000 | 3718.27000 | 129.0570 | 479876.5900 | 3718.32990 2014-03-08 14:46:00 | 3718.62000 | 3719.00000 | 3715.54000 | 3716.63000 | 67.5151 | 251023.0000 | 3718.02991 2014-03-08 14:47:00 | 3716.63000 | 3716.71000 | 3713.60000 | 3715.38000 | 79.6690 | 295952.7900 | 3714.77998 2014-03-08 14:48:00 | 3713.01000 | 3716.63000 | 3713.01000 | 3716.52000 | 146.1762 | 543082.4100 | 3715.25985 2014-03-08 14:49:00 | 3716.70000 | 3716.73000 | 3713.82000 | 3714.69000 | 147.7569 | 548973.0000 | 3715.37988 2014-03-08 14:50:00 | 3715.26000 | 3715.88000 | 3713.82000 | 3715.88000 | 41.4230 | 153868.5900 | 3714.57003 2014-03-08 14:51:00 | 3715.34000 | 3716.76000 | 3714.33000 | 3716.72000 | 113.1360 | 420373.6400 | 3715.64988 2014-03-08 14:52:00 | 3715.85000 | 3716.80000 | 3714.61000 | 3716.42000 | 137.8301 | 512169.8400 | 3715.95000 2014-03-08 14:53:00 | 3716.79000 | 3716.80000 | 3715.34000 | 3715.94000 | 149.8009 | 556672.0000 | 3716.08003 2014-03-08 14:54:00 | 3715.20000 | 3716.79000 | 3713.00000 | 3716.59000 | 103.2511 | 383624.2500 | 3715.45003 2014-03-08 14:55:00 | 3716.61000 | 3716.66000 | 3713.00000 | 3713.28000 | 221.7037 | 823534.0200 | 3714.57022 2014-03-08 14:56:00 | 3712.77000 | 3714.48000 | 3712.00000 | 3713.12000 | 190.1082 | 705906.0500 | 3713.17991 2014-03-08 14:57:00 | 3713.48000 | 3713.90000 | 3712.19000 | 3713.90000 | 49.2040 | 182678.7800 | 3712.68005 2014-03-08 14:58:00 | 3713.00000 | 3714.20000 | 3712.27000 | 3713.96000 | 64.5570 | 239724.0100 | 3713.36995 2014-03-08 14:59:00 | 3713.96000 | 3714.39000 | 3703.55000 | 3709.97000 | 84.7991 | 314529.0500 | 3709.10998 2014-03-08 15:00:00 | 3709.97000 | 3710.73000 | 3703.00000 | 3703.00000 | 151.3638 | 561359.8900 | 3708.68015 2014-03-08 15:01:00 | 3708.27000 | 3709.69000 | 3696.00000 | 3696.00000 | 133.8141 | 495585.8500 | 3703.54015 2014-03-08 15:02:00 | 3695.93000 | 3698.44000 | 3693.00000 | 3697.48000 | 55.6241 | 205574.3200 | 3695.78006 2014-03-08 15:03:00 | 3697.48000 | 3699.77000 | 3691.93000 | 3692.99000 | 121.1590 | 447877.4600 | 3696.60997 2014-03-08 15:04:00 | 3692.94000 | 3696.05000 | 3691.88000 | 3694.39000 | 136.6788 | 504897.1300 | 3694.03996 2014-03-08 15:05:00 | 3693.83000 | 3699.58000 | 3692.97000 | 3698.40000 | 120.8419 | 446775.3500 | 3697.19006 2014-03-08 15:06:00 | 3699.17000 | 3699.50000 | 3691.03000 | 3697.63000 | 73.9790 | 273455.3800 | 3696.38998 2014-03-08 15:07:00 | 3694.55000 | 3695.73000 | 3691.00000 | 3692.86000 | 165.7111 | 612002.6800 | 3693.19005 2014-03-08 15:08:00 | 3692.00000 | 3696.04000 | 3692.00000 | 3695.59000 | 127.4849 | 470883.4100 | 3693.63982 2014-03-08 15:09:00 | 3696.05000 | 3700.00000 | 3692.00000 | 3700.00000 | 90.5079 | 334505.4000 | 3695.86995 2014-03-08 15:10:00 | 3700.00000 | 3705.06000 | 3695.98000 | 3695.98000 | 64.2310 | 237803.2100 | 3702.31002 2014-03-08 15:11:00 | 3699.91000 | 3699.91000 | 3696.31000 | 3698.54000 | 124.4360 | 460220.4300 | 3698.44987 2014-03-08 15:12:00 | 3697.41000 | 3701.07000 | 3697.41000 | 3700.13000 | 88.0210 | 325682.1600 | 3700.05002 2014-03-08 15:13:00 | 3700.99000 | 3701.16000 | 3700.01000 | 3700.97000 | 58.5940 | 216831.1700 | 3700.57006 2014-03-08 15:14:00 | 3700.32000 | 3701.28000 | 3697.10000 | 3698.97000 | 157.0021 | 580953.2800 | 3700.29009 2014-03-08 15:15:00 | 3699.72000 | 3699.74000 | 3697.42000 | 3698.79000 | 144.4739 | 534351.0800 | 3698.60015 2014-03-08 15:16:00 | 3698.97000 | 3699.62000 | 3697.54000 | 3699.30000 | 125.6168 | 464616.4700 | 3698.67989 2014-03-08 15:17:00 | 3698.97000 | 3699.01000 | 3697.01000 | 3697.81000 | 70.5309 | 260812.8100 | 3697.85002 2014-03-08 15:18:00 | 3697.01000 | 3697.85000 | 3692.00000 | 3694.11000 | 99.3531 | 367109.8200 | 3695.00008 2014-03-08 15:19:00 | 3694.06000 | 3697.63000 | 3690.10000 | 3691.94000 | 73.3439 | 270851.8700 | 3692.90008 2014-03-08 15:20:00 | 3691.87000 | 3693.00000 | 3690.03000 | 3692.82000 | 114.5870 | 422937.0600 | 3690.96991 2014-03-08 15:21:00 | 3691.59000 | 3697.55000 | 3691.02000 | 3696.85000 | 158.7278 | 586319.8200 | 3693.86991 2014-03-08 15:22:00 | 3696.00000 | 3697.32000 | 3691.06000 | 3692.40000 | 60.4209 | 223262.6300 | 3695.12002 2014-03-08 15:23:00 | 3691.43000 | 3697.11000 | 3690.96000 | 3693.36000 | 112.2851 | 414662.0300 | 3692.93985 2014-03-08 15:24:00 | 3692.30000 | 3695.93000 | 3691.03000 | 3691.09000 | 117.4911 | 433916.9500 | 3693.19003 2014-03-08 15:25:00 | 3692.64000 | 3695.40000 | 3691.07000 | 3693.88000 | 116.4600 | 430086.7800 | 3693.00000 2014-03-08 15:26:00 | 3691.88000 | 3695.41000 | 3691.56000 | 3695.00000 | 94.7221 | 349838.9300 | 3693.32005 2014-03-08 15:27:00 | 3693.28000 | 3695.43000 | 3692.03000 | 3694.23000 | 137.4649 | 507822.6500 | 3694.19981 2014-03-08 15:28:00 | 3694.85000 | 3697.11000 | 3694.85000 | 3696.98000 | 168.8041 | 623915.1600 | 3696.09019 2014-03-08 15:29:00 | 3695.58000 | 3699.00000 | 3695.58000 | 3697.12000 | 67.1981 | 248478.2500 | 3697.69996 2014-03-08 15:30:00 | 3698.31000 | 3698.73000 | 3695.60000 | 3696.06000 | 61.7330 | 228207.0400 | 3696.68005 2014-03-08 15:31:00 | 3696.66000 | 3697.60000 | 3695.11000 | 3697.14000 | 56.7360 | 209702.6300 | 3696.10994 2014-03-08 15:32:00 | 3695.50000 | 3697.59000 | 3694.00000 | 3694.29000 | 95.1161 | 351529.1800 | 3695.78990 2014-03-08 15:33:00 | 3695.13000 | 3696.61000 | 3691.38000 | 3691.38000 | 85.9490 | 317556.6600 | 3694.70998 2014-03-08 15:34:00 | 3693.97000 | 3696.32000 | 3691.68000 | 3693.41000 | 138.2751 | 510843.5200 | 3694.39982 2014-03-08 15:35:00 | 3693.73000 | 3697.00000 | 3691.17000 | 3691.32000 | 78.3360 | 289451.6800 | 3694.99992 2014-03-08 15:36:00 | 3692.76000 | 3697.00000 | 3691.63000 | 3695.98000 | 114.5971 | 423381.2500 | 3694.51991 2014-03-08 15:37:00 | 3693.13000 | 3697.41000 | 3692.64000 | 3692.93000 | 82.4429 | 304553.1300 | 3694.11006 2014-03-08 15:38:00 | 3692.03000 | 3694.75000 | 3685.00000 | 3685.02000 | 78.3650 | 289296.0600 | 3691.65011 2014-03-08 15:39:00 | 3685.00000 | 3689.91000 | 3683.00000 | 3688.71000 | 85.8449 | 316371.1400 | 3685.37988 2014-03-08 15:40:00 | 3685.84000 | 3688.49000 | 3680.00000 | 3684.22000 | 145.1079 | 534816.8800 | 3685.64992 2014-03-08 15:41:00 | 3680.66000 | 3686.00000 | 3679.00000 | 3682.81000 | 123.9421 | 456400.6400 | 3682.37007 2014-03-08 15:42:00 | 3683.89000 | 3683.89000 | 3676.00000 | 3676.00000 | 122.0921 | 449013.3700 | 3677.66007 2014-03-08 15:43:00 | 3676.00000 | 3678.00000 | 3671.00000 | 3677.95000 | 84.5509 | 310772.0400 | 3675.56002 2014-03-08 15:44:00 | 3678.50000 | 3681.00000 | 3678.10000 | 3681.00000 | 80.5030 | 296185.7500 | 3679.19007 2014-03-08 15:45:00 | 3681.04000 | 3686.80000 | 3676.17000 | 3681.55000 | 137.0002 | 504566.0800 | 3682.96001 2014-03-08 15:46:00 | 3682.59000 | 3682.66000 | 3676.25000 | 3681.25000 | 182.0542 | 669897.7100 | 3679.66021 2014-03-08 15:47:00 | 3677.44000 | 3682.99000 | 3677.02000 | 3680.24000 | 58.7720 | 216292.0200 | 3680.19003 2014-03-08 15:48:00 | 3680.47000 | 3681.92000 | 3678.06000 | 3678.15000 | 146.9402 | 540741.2300 | 3680.01001 2014-03-08 15:49:00 | 3678.29000 | 3678.29000 | 3670.12000 | 3670.12000 | 90.2590 | 331712.8300 | 3675.11998 2014-03-08 15:50:00 | 3671.65000 | 3671.93000 | 3664.88000 | 3664.88000 | 75.0739 | 275380.9100 | 3668.13008 2014-03-08 15:51:00 | 3664.82000 | 3669.00000 | 3663.19000 | 3667.11000 | 99.6759 | 365356.1500 | 3665.43989 2014-03-08 15:52:00 | 3667.15000 | 3672.75000 | 3667.15000 | 3670.64000 | 111.5721 | 409369.0200 | 3669.10006 2014-03-08 15:53:00 | 3667.19000 | 3672.50000 | 3666.21000 | 3668.67000 | 120.9159 | 443626.9900 | 3668.88986 2014-03-08 15:54:00 | 3667.04000 | 3667.04000 | 3663.19000 | 3663.19000 | 105.5611 | 386963.6100 | 3665.78003 2014-03-08 15:55:00 | 3665.12000 | 3665.85000 | 3655.00000 | 3656.01000 | 148.5450 | 543506.9500 | 3658.87020 2014-03-08 15:56:00 | 3656.01000 | 3664.91000 | 3655.57000 | 3662.05000 | 106.9561 | 391344.8200 | 3658.92989 2014-03-08 15:57:00 | 3659.89000 | 3668.31000 | 3659.75000 | 3661.10000 | 155.7621 | 570684.3900 | 3663.82009 2014-03-08 15:58:00 | 3661.87000 | 3670.71000 | 3660.20000 | 3667.97000 | 141.5409 | 518609.9800 | 3664.03003 2014-03-08 15:59:00 | 3666.09000 | 3670.76000 | 3660.00000 | 3665.63000 | 102.3861 | 375201.9400 | 3664.57989 2014-03-08 16:00:00 | 3660.93000 | 3666.14000 | 3660.00000 | 3666.14000 | 94.7191 | 347025.2500 | 3663.72998 2014-03-08 16:01:00 | 3663.58000 | 3671.00000 | 3663.31000 | 3665.82000 | 118.9931 | 436562.0000 | 3668.80010 2014-03-08 16:02:00 | 3664.24000 | 3667.38000 | 3661.10000 | 3664.48000 | 25.6020 | 93796.5400 | 3663.64001 2014-03-08 16:03:00 | 3663.04000 | 3668.05000 | 3663.04000 | 3663.06000 | 67.4740 | 247355.6000 | 3665.94007 2014-03-08 16:04:00 | 3665.91000 | 3666.93000 | 3663.68000 | 3666.44000 | 61.0389 | 223743.0500 | 3665.57998 2014-03-08 16:05:00 | 3667.00000 | 3667.75000 | 3662.99000 | 3663.53000 | 90.1770 | 330506.8300 | 3665.08993 2014-03-08 16:06:00 | 3663.52000 | 3663.53000 | 3660.98000 | 3663.21000 | 53.2751 | 195138.0500 | 3662.83993 2014-03-08 16:07:00 | 3663.10000 | 3663.16000 | 3650.00000 | 3650.18000 | 78.0531 | 285522.9100 | 3658.06007 2014-03-08 16:08:00 | 3653.90000 | 3658.86000 | 3650.01000 | 3651.05000 | 58.2110 | 212750.7400 | 3654.82002 2014-03-08 16:09:00 | 3650.99000 | 3650.99000 | 3645.97000 | 3650.00000 | 105.0860 | 383457.8700 | 3648.98989 2014-03-08 16:10:00 | 3650.00000 | 3657.79000 | 3645.79000 | 3657.65000 | 142.4611 | 520384.5800 | 3652.82004 2014-03-08 16:11:00 | 3657.06000 | 3657.34000 | 3654.00000 | 3657.00000 | 76.5069 | 279662.6300 | 3655.38994 2014-03-08 16:12:00 | 3657.00000 | 3661.22000 | 3654.34000 | 3654.49000 | 112.3999 | 411057.6200 | 3657.10000 2014-03-08 16:13:00 | 3654.34000 | 3663.22000 | 3652.82000 | 3653.90000 | 86.6669 | 316870.7300 | 3656.18993 2014-03-08 16:14:00 | 3654.63000 | 3659.22000 | 3652.81000 | 3659.22000 | 74.2211 | 271362.6400 | 3656.14002 2014-03-08 16:15:00 | 3657.14000 | 3662.54000 | 3657.14000 | 3662.54000 | 56.1810 | 205649.5000 | 3660.48002 2014-03-08 16:16:00 | 3661.90000 | 3663.53000 | 3657.73000 | 3657.88000 | 66.1149 | 242061.9000 | 3661.23009 2014-03-08 16:17:00 | 3659.03000 | 3662.99000 | 3654.13000 | 3662.99000 | 86.2319 | 315377.6400 | 3657.32004 2014-03-08 16:18:00 | 3659.33000 | 3663.53000 | 3655.67000 | 3663.53000 | 80.1281 | 293223.8700 | 3659.43996 2014-03-08 16:19:00 | 3662.31000 | 3666.00000 | 3660.92000 | 3662.24000 | 72.2870 | 264799.6500 | 3663.16994 2014-03-08 16:20:00 | 3662.20000 | 3666.00000 | 3660.87000 | 3664.93000 | 57.8369 | 211843.4200 | 3662.76995 2014-03-08 16:21:00 | 3662.35000 | 3665.00000 | 3659.99000 | 3661.70000 | 47.7080 | 174721.9400 | 3662.31997 2014-03-08 16:22:00 | 3661.81000 | 3664.85000 | 3661.81000 | 3663.88000 | 63.3220 | 231932.7900 | 3662.75004 2014-03-08 16:23:00 | 3661.96000 | 3663.98000 | 3660.10000 | 3660.10000 | 56.1110 | 205503.1900 | 3662.44002 2014-03-08 16:24:00 | 3662.54000 | 3662.74000 | 3659.87000 | 3661.23000 | 74.5250 | 272850.2500 | 3661.18990 2014-03-08 16:25:00 | 3662.24000 | 3662.24000 | 3660.15000 | 3660.78000 | 53.7270 | 196668.1000 | 3660.50996 2014-03-08 16:26:00 | 3659.87000 | 3661.05000 | 3655.72000 | 3657.58000 | 62.2320 | 227724.4500 | 3659.28003 2014-03-08 16:27:00 | 3655.72000 | 3658.46000 | 3654.00000 | 3656.00000 | 85.8340 | 313824.5700 | 3656.18009 2014-03-08 16:28:00 | 3656.00000 | 3661.79000 | 3656.00000 | 3658.19000 | 101.9630 | 373090.9100 | 3659.08008 2014-03-08 16:29:00 | 3658.09000 | 3658.09000 | 3650.10000 | 3651.70000 | 84.1371 | 307564.7400 | 3655.51993 2014-03-08 16:30:00 | 3654.27000 | 3655.44000 | 3645.00000 | 3648.97000 | 66.2501 | 241837.3000 | 3650.37000 2014-03-08 16:31:00 | 3646.70000 | 3654.02000 | 3645.00000 | 3645.60000 | 70.0130 | 255435.2800 | 3648.40006 2014-03-08 16:32:00 | 3648.46000 | 3648.46000 | 3636.06000 | 3645.21000 | 52.7820 | 192321.9400 | 3643.70003 2014-03-08 16:33:00 | 3646.08000 | 3654.83000 | 3645.28000 | 3650.00000 | 94.1739 | 343729.2600 | 3649.94010 2014-03-08 16:34:00 | 3650.00000 | 3650.00000 | 3636.00000 | 3642.40000 | 47.9150 | 174615.2100 | 3644.26993 2014-03-08 16:35:00 | 3646.41000 | 3650.37000 | 3641.00000 | 3650.37000 | 49.4169 | 180218.1700 | 3646.88996 2014-03-08 16:36:00 | 3651.46000 | 3658.82000 | 3651.46000 | 3654.59000 | 94.9799 | 347057.5400 | 3654.01000 2014-03-08 16:37:00 | 3649.86000 | 3657.44000 | 3648.20000 | 3653.82000 | 62.8090 | 229421.9800 | 3652.68998 2014-03-08 16:38:00 | 3654.62000 | 3656.74000 | 3650.00000 | 3652.05000 | 62.9530 | 230012.7100 | 3653.72005 2014-03-08 16:39:00 | 3651.23000 | 3654.78000 | 3646.85000 | 3647.13000 | 51.3239 | 187321.6000 | 3649.79006 2014-03-08 16:40:00 | 3648.93000 | 3649.11000 | 3647.14000 | 3648.55000 | 64.0640 | 233738.1000 | 3648.51007 2014-03-08 16:41:00 | 3647.91000 | 3649.15000 | 3644.62000 | 3646.03000 | 51.3071 | 187119.9200 | 3647.05996 2014-03-08 16:42:00 | 3647.38000 | 3648.50000 | 3646.00000 | 3646.43000 | 32.3330 | 117922.9900 | 3647.14003 2014-03-08 16:43:00 | 3647.50000 | 3647.87000 | 3646.46000 | 3647.79000 | 25.9040 | 94480.6100 | 3647.34003 2014-03-08 16:44:00 | 3648.49000 | 3654.00000 | 3646.89000 | 3651.75000 | 44.1400 | 161078.3800 | 3649.26000 2014-03-08 16:45:00 | 3650.44000 | 3652.80000 | 3647.66000 | 3651.04000 | 77.4421 | 282728.7400 | 3650.84004 2014-03-08 16:46:00 | 3650.92000 | 3655.60000 | 3648.57000 | 3654.03000 | 31.7790 | 116107.7400 | 3653.59999 2014-03-08 16:47:00 | 3652.19000 | 3657.88000 | 3652.19000 | 3657.54000 | 60.0450 | 219464.4700 | 3654.99992 2014-03-08 16:48:00 | 3656.22000 | 3665.13000 | 3654.28000 | 3658.26000 | 67.7350 | 247834.4100 | 3658.87991 2014-03-08 16:49:00 | 3657.84000 | 3664.90000 | 3655.24000 | 3663.74000 | 83.6620 | 306176.9600 | 3659.69005 2014-03-08 16:50:00 | 3662.04000 | 3664.90000 | 3650.00000 | 3664.90000 | 49.2220 | 180155.1600 | 3660.05003 2014-03-08 16:51:00 | 3662.84000 | 3664.00000 | 3658.04000 | 3658.36000 | 39.0849 | 143048.9600 | 3659.94995 2014-03-08 16:52:00 | 3660.84000 | 3669.00000 | 3659.91000 | 3666.64000 | 52.2379 | 191343.3900 | 3662.91997 2014-03-08 16:53:00 | 3665.71000 | 3668.46000 | 3663.12000 | 3663.17000 | 69.0820 | 253183.3400 | 3664.97004 2014-03-08 16:54:00 | 3663.54000 | 3665.74000 | 3660.07000 | 3662.27000 | 33.7210 | 123527.6100 | 3663.23001 2014-03-08 16:55:00 | 3664.47000 | 3665.64000 | 3658.06000 | 3662.03000 | 61.6960 | 225944.3400 | 3662.21993 2014-03-08 16:56:00 | 3664.07000 | 3664.96000 | 3655.10000 | 3657.57000 | 81.3170 | 297617.6800 | 3659.96993 2014-03-08 16:57:00 | 3655.32000 | 3658.31000 | 3655.00000 | 3656.00000 | 99.1850 | 362640.3400 | 3656.19987 2014-03-08 16:58:00 | 3655.00000 | 3665.00000 | 3645.01000 | 3654.42000 | 78.5009 | 286712.1400 | 3652.34002 2014-03-08 16:59:00 | 3655.81000 | 3655.81000 | 3652.58000 | 3655.63000 | 36.7440 | 134267.4900 | 3654.13004 2014-03-08 17:00:00 | 3654.38000 | 3654.84000 | 3650.10000 | 3651.06000 | 69.0199 | 252100.1600 | 3652.57000 2014-03-08 17:01:00 | 3653.86000 | 3653.86000 | 3646.82000 | 3650.04000 | 60.2729 | 219996.2200 | 3650.00005 2014-03-08 17:02:00 | 3649.95000 | 3653.49000 | 3649.90000 | 3651.02000 | 42.9549 | 156816.0500 | 3650.70994 2014-03-08 17:03:00 | 3652.11000 | 3657.99000 | 3650.32000 | 3657.99000 | 24.8770 | 90858.3300 | 3652.29998 2014-03-08 17:04:00 | 3655.24000 | 3655.24000 | 3650.00000 | 3654.96000 | 36.3610 | 132865.5000 | 3654.07001 2014-03-08 17:05:00 | 3654.00000 | 3657.65000 | 3654.00000 | 3656.30000 | 38.6940 | 141480.9600 | 3656.41004 2014-03-08 17:06:00 | 3654.49000 | 3657.58000 | 3652.71000 | 3656.38000 | 63.9280 | 233710.0500 | 3655.82997 2014-03-08 17:07:00 | 3655.39000 | 3655.39000 | 3652.80000 | 3653.34000 | 13.4060 | 48986.5400 | 3654.07999 2014-03-08 17:08:00 | 3653.17000 | 3654.26000 | 3652.82000 | 3653.37000 | 55.4460 | 202564.1000 | 3653.35994 2014-03-08 17:09:00 | 3653.12000 | 3654.23000 | 3652.81000 | 3654.06000 | 34.9060 | 127530.0400 | 3653.52996 2014-03-08 17:10:00 | 3653.46000 | 3653.46000 | 3652.83000 | 3652.83000 | 1.0030 | 3664.0300 | 3653.07000 2014-03-08 17:11:00 | . | . | . | . | . | . | . 2014-03-08 17:12:00 | 3653.43000 | 3654.23000 | 3653.43000 | 3654.23000 | 0.5280 | 1929.2000 | 3653.79000 2014-03-08 17:13:00 | 3654.23000 | 3654.26000 | 3652.74000 | 3653.06000 | 15.6820 | 57291.6300 | 3653.34001 2014-03-08 17:14:00 | 3654.09000 | 3655.00000 | 3652.90000 | 3655.00000 | 15.0670 | 55052.9400 | 3653.87999 2014-03-08 17:15:00 | 3654.91000 | 3658.10000 | 3654.91000 | 3657.28000 | 43.4020 | 158744.4500 | 3657.54002 2014-03-08 17:16:00 | 3658.00000 | 3659.63000 | 3656.25000 | 3659.63000 | 41.8661 | 153152.3000 | 3658.14995 2014-03-08 17:17:00 | 3658.02000 | 3659.90000 | 3653.11000 | 3654.15000 | 96.0740 | 351330.1900 | 3656.87011 2014-03-08 17:18:00 | 3655.93000 | 3658.42000 | 3655.63000 | 3655.63000 | 23.0160 | 84176.5500 | 3657.30997 2014-03-08 17:19:00 | 3656.55000 | 3656.82000 | 3653.55000 | 3655.17000 | 28.0770 | 102645.0700 | 3655.83998 2014-03-08 17:20:00 | 3654.29000 | 3656.77000 | 3654.28000 | 3656.40000 | 12.3290 | 45072.8000 | 3655.84000 2014-03-08 17:21:00 | 3655.47000 | 3659.00000 | 3654.46000 | 3657.81000 | 63.0070 | 230424.6800 | 3657.12995 2014-03-08 17:22:00 | 3656.83000 | 3657.72000 | 3656.56000 | 3656.76000 | 40.2369 | 147153.7600 | 3657.17997 2014-03-08 17:23:00 | 3656.70000 | 3657.80000 | 3656.49000 | 3657.77000 | 28.8360 | 105454.8900 | 3657.05997 2014-03-08 17:24:00 | 3657.13000 | 3658.76000 | 3656.49000 | 3657.62000 | 26.0660 | 95327.3300 | 3657.14997 2014-03-08 17:25:00 | 3656.10000 | 3659.00000 | 3656.10000 | 3659.00000 | 30.2460 | 110598.9600 | 3656.64997 2014-03-08 17:26:00 | 3660.02000 | 3666.00000 | 3659.17000 | 3661.44000 | 60.2020 | 220459.8500 | 3662.00003 2014-03-08 17:27:00 | 3660.79000 | 3664.66000 | 3660.79000 | 3663.84000 | 10.4160 | 38139.5900 | 3661.63999 2014-03-08 17:28:00 | 3663.43000 | 3665.90000 | 3661.86000 | 3662.51000 | 50.7250 | 185824.2800 | 3663.36993 2014-03-08 17:29:00 | 3664.52000 | 3664.59000 | 3658.75000 | 3663.00000 | 63.6811 | 233187.3600 | 3661.80002 2014-03-08 17:30:00 | 3662.81000 | 3664.41000 | 3658.95000 | 3661.81000 | 74.3159 | 272086.9600 | 3661.21992 2014-03-08 17:31:00 | 3663.56000 | 3663.56000 | 3660.77000 | 3660.92000 | 49.9970 | 183100.3900 | 3662.22996 2014-03-08 17:32:00 | 3660.10000 | 3662.99000 | 3658.66000 | 3660.60000 | 39.7520 | 145538.0600 | 3661.15002 2014-03-08 17:33:00 | 3660.00000 | 3661.27000 | 3656.98000 | 3657.34000 | 35.7460 | 130750.9300 | 3657.77996 2014-03-08 17:34:00 | 3656.95000 | 3660.79000 | 3656.71000 | 3658.31000 | 29.2180 | 106898.1300 | 3658.63998 2014-03-08 17:35:00 | 3658.97000 | 3661.44000 | 3656.78000 | 3660.43000 | 57.4261 | 210125.4300 | 3659.05994 2014-03-08 17:36:00 | 3658.69000 | 3661.00000 | 3656.40000 | 3660.56000 | 64.0220 | 234257.6000 | 3659.02003 2014-03-08 17:37:00 | 3659.01000 | 3660.94000 | 3656.42000 | 3659.86000 | 29.1340 | 106590.3900 | 3658.63003 2014-03-08 17:38:00 | 3658.40000 | 3662.07000 | 3657.80000 | 3661.46000 | 73.0660 | 267479.2600 | 3660.78992 2014-03-08 17:39:00 | 3661.77000 | 3666.00000 | 3659.40000 | 3659.64000 | 39.8130 | 145771.3700 | 3661.40003 2014-03-08 17:40:00 | 3659.40000 | 3660.00000 | 3655.51000 | 3657.85000 | 48.3550 | 176881.6700 | 3657.97993 2014-03-08 17:41:00 | 3659.90000 | 3659.90000 | 3656.83000 | 3656.92000 | 67.9180 | 248452.1700 | 3658.11996 2014-03-08 17:42:00 | 3656.90000 | 3659.72000 | 3653.95000 | 3654.97000 | 27.2980 | 99787.4400 | 3655.48998 2014-03-08 17:43:00 | 3654.97000 | 3657.37000 | 3650.00000 | 3650.35000 | 39.0880 | 142862.5000 | 3654.88998 2014-03-08 17:44:00 | 3651.14000 | 3653.50000 | 3650.08000 | 3653.07000 | 65.5900 | 239521.4400 | 3651.80000 2014-03-08 17:45:00 | 3652.80000 | 3653.54000 | 3651.43000 | 3652.25000 | 39.6800 | 144938.7100 | 3652.69000 2014-03-08 17:46:00 | 3652.43000 | 3653.54000 | 3652.24000 | 3653.39000 | 33.8580 | 123676.1200 | 3652.78998 2014-03-08 17:47:00 | 3653.41000 | 3655.00000 | 3652.12000 | 3652.83000 | 48.3480 | 176645.5400 | 3653.62997 2014-03-08 17:48:00 | 3654.19000 | 3655.55000 | 3652.12000 | 3652.72000 | 31.3860 | 114681.9200 | 3653.91997 2014-03-08 17:49:00 | 3654.14000 | 3654.93000 | 3651.17000 | 3654.49000 | 38.7060 | 141442.6500 | 3654.27996 2014-03-08 17:50:00 | 3653.34000 | 3654.99000 | 3650.51000 | 3654.99000 | 17.6940 | 64645.9500 | 3653.55002 2014-03-08 17:51:00 | 3651.57000 | 3654.38000 | 3650.70000 | 3653.76000 | 34.9300 | 127566.5100 | 3652.06000 2014-03-08 17:52:00 | 3653.47000 | 3657.54000 | 3651.54000 | 3654.95000 | 64.8661 | 237034.9100 | 3654.21993 2014-03-08 17:53:00 | 3653.93000 | 3657.88000 | 3651.33000 | 3655.53000 | 43.6590 | 159526.2300 | 3653.90999 2014-03-08 17:54:00 | 3653.51000 | 3654.76000 | 3652.37000 | 3654.46000 | 48.3430 | 176628.8400 | 3653.66004 2014-03-08 17:55:00 | 3654.64000 | 3655.42000 | 3652.31000 | 3653.09000 | 46.3591 | 169384.8800 | 3653.75999 2014-03-08 17:56:00 | 3654.73000 | 3655.53000 | 3653.25000 | 3655.53000 | 36.7870 | 134423.7800 | 3654.10997 2014-03-08 17:57:00 | 3655.53000 | 3657.86000 | 3655.53000 | 3656.86000 | 44.0870 | 161216.1000 | 3656.76996 2014-03-08 17:58:00 | 3656.90000 | 3656.90000 | 3653.30000 | 3653.93000 | 46.5600 | 170145.1400 | 3654.32000 2014-03-08 17:59:00 | 3655.05000 | 3655.06000 | 3653.04000 | 3654.40000 | 41.9500 | 153307.1600 | 3654.52000 2014-03-08 18:00:00 | 3653.95000 | 3659.00000 | 3653.33000 | 3657.14000 | 47.2210 | 172566.6500 | 3654.45001 2014-03-08 18:01:00 | 3654.79000 | 3657.21000 | 3651.90000 | 3656.23000 | 15.3150 | 55986.3600 | 3655.65998 2014-03-08 18:02:00 | 3656.20000 | 3658.46000 | 3656.20000 | 3658.28000 | 43.3480 | 158531.8000 | 3657.18998 2014-03-08 18:03:00 | 3657.32000 | 3658.35000 | 3656.48000 | 3657.10000 | 14.5570 | 53237.9700 | 3657.20999 2014-03-08 18:04:00 | 3656.70000 | 3658.10000 | 3656.50000 | 3658.08000 | 44.4099 | 162423.5900 | 3657.37000 2014-03-08 18:05:00 | 3658.14000 | 3659.00000 | 3655.23000 | 3659.00000 | 41.6640 | 152363.6700 | 3656.96005 2014-03-08 18:06:00 | 3659.00000 | 3659.00000 | 3657.00000 | 3659.00000 | 47.7520 | 174664.0500 | 3657.73003 2014-03-08 18:07:00 | 3659.00000 | 3659.06000 | 3654.99000 | 3657.27000 | 25.8850 | 94686.2400 | 3657.95996 2014-03-08 18:08:00 | 3657.25000 | 3662.82000 | 3657.24000 | 3659.00000 | 49.7470 | 182015.9500 | 3658.82996 2014-03-08 18:09:00 | 3663.41000 | 3664.31000 | 3659.18000 | 3662.47000 | 32.9850 | 120792.4500 | 3662.03996 2014-03-08 18:10:00 | 3664.31000 | 3669.55000 | 3658.01000 | 3658.01000 | 34.3440 | 125907.1300 | 3666.06004 2014-03-08 18:11:00 | 3661.97000 | 3664.22000 | 3660.14000 | 3663.18000 | 26.9510 | 98699.2300 | 3662.17001 2014-03-08 18:12:00 | 3663.99000 | 3663.99000 | 3660.01000 | 3663.71000 | 32.7220 | 119856.0000 | 3662.86002 2014-03-08 18:13:00 | 3661.05000 | 3663.72000 | 3660.15000 | 3663.23000 | 21.4140 | 78437.0800 | 3662.89002 2014-03-08 18:14:00 | 3663.72000 | 3667.20000 | 3662.15000 | 3664.58000 | 12.2990 | 45069.3000 | 3664.47000 2014-03-08 18:15:00 | 3664.17000 | 3667.18000 | 3664.17000 | 3667.18000 | 31.6920 | 116169.1100 | 3665.57002 2014-03-08 18:16:00 | 3666.07000 | 3667.99000 | 3664.17000 | 3666.45000 | 56.3401 | 206558.4200 | 3666.28000 2014-03-08 18:17:00 | 3667.21000 | 3668.31000 | 3663.82000 | 3666.01000 | 44.0059 | 161315.2200 | 3665.75995 2014-03-08 18:18:00 | 3668.73000 | 3668.80000 | 3665.04000 | 3667.18000 | 32.7150 | 119994.8400 | 3667.87996 2014-03-08 18:19:00 | 3668.66000 | 3669.43000 | 3665.14000 | 3669.30000 | 48.1309 | 176539.0300 | 3667.89001 2014-03-08 18:20:00 | 3669.47000 | 3670.00000 | 3667.65000 | 3668.66000 | 21.0700 | 77292.6800 | 3668.38000 2014-03-08 18:21:00 | 3668.55000 | 3669.57000 | 3667.90000 | 3669.50000 | 56.6550 | 207836.1000 | 3668.44992 2014-03-08 18:22:00 | 3668.42000 | 3669.50000 | 3665.20000 | 3666.32000 | 22.8520 | 83830.3600 | 3668.40001 2014-03-08 18:23:00 | 3665.10000 | 3666.15000 | 3662.43000 | 3664.55000 | 61.2169 | 224342.9500 | 3664.71995 2014-03-08 18:24:00 | 3668.36000 | 3668.57000 | 3663.56000 | 3665.62000 | 43.1581 | 158234.6800 | 3666.39998 2014-03-08 18:25:00 | 3667.32000 | 3668.54000 | 3665.00000 | 3667.70000 | 31.3650 | 115025.7300 | 3667.32996 2014-03-08 18:26:00 | 3666.61000 | 3668.89000 | 3665.62000 | 3668.75000 | 29.2170 | 107168.4700 | 3668.01998 2014-03-08 18:27:00 | 3665.21000 | 3668.91000 | 3664.04000 | 3667.80000 | 32.0610 | 117537.8700 | 3666.07001 2014-03-08 18:28:00 | 3667.80000 | 3667.80000 | 3664.08000 | 3664.08000 | 38.0230 | 139399.4700 | 3666.19003 2014-03-08 18:29:00 | 3667.29000 | 3667.29000 | 3664.21000 | 3665.01000 | 35.6870 | 130835.1000 | 3666.17997 2014-03-08 18:30:00 | 3665.33000 | 3667.95000 | 3665.01000 | 3666.73000 | 52.2110 | 191403.9800 | 3665.97001 2014-03-08 18:31:00 | 3666.19000 | 3666.19000 | 3666.19000 | 3666.19000 | 0.2980 | 1092.5200 | 3666.19000 2014-03-08 18:32:00 | 3666.71000 | 3668.90000 | 3666.29000 | 3666.48000 | 18.9730 | 69592.3600 | 3667.97002 2014-03-08 18:33:00 | 3667.23000 | 3668.70000 | 3666.48000 | 3666.48000 | 45.9120 | 168377.6200 | 3667.40002 2014-03-08 18:34:00 | 3667.55000 | 3668.78000 | 3664.39000 | 3667.16000 | 36.8860 | 135281.6200 | 3667.55996 2014-03-08 18:35:00 | 3667.16000 | 3668.43000 | 3667.03000 | 3667.77000 | 29.1240 | 106823.6900 | 3667.89003 2014-03-08 18:36:00 | 3667.05000 | 3668.20000 | 3665.10000 | 3665.16000 | 22.4050 | 82149.1100 | 3666.54997 2014-03-08 18:37:00 | 3666.11000 | 3666.46000 | 3665.00000 | 3665.57000 | 10.4960 | 38475.7400 | 3665.74999 2014-03-08 18:38:00 | 3665.74000 | 3666.46000 | 3665.00000 | 3665.57000 | 36.5560 | 133999.2200 | 3665.58996 2014-03-08 18:39:00 | 3666.18000 | 3666.79000 | 3665.01000 | 3666.79000 | 41.1940 | 151006.7700 | 3665.75004 2014-03-08 18:40:00 | 3666.78000 | 3673.57000 | 3666.78000 | 3673.57000 | 42.8360 | 157181.6800 | 3669.37995 2014-03-08 18:41:00 | 3674.07000 | 3674.50000 | 3671.22000 | 3671.22000 | 31.4750 | 115590.1400 | 3672.43996 2014-03-08 18:42:00 | 3672.58000 | 3672.58000 | 3662.71000 | 3662.71000 | 40.1060 | 147123.6500 | 3668.36996 2014-03-08 18:43:00 | 3663.61000 | 3663.61000 | 3650.02000 | 3657.14000 | 43.2550 | 158332.2100 | 3660.43994 2014-03-08 18:44:00 | 3657.11000 | 3662.39000 | 3652.42000 | 3662.39000 | 59.5370 | 217779.1100 | 3657.87995 2014-03-08 18:45:00 | 3661.74000 | 3666.01000 | 3660.17000 | 3665.10000 | 20.9740 | 76806.2000 | 3661.97002 2014-03-08 18:46:00 | 3664.21000 | 3666.34000 | 3664.21000 | 3666.06000 | 43.6370 | 159953.7500 | 3665.54996 2014-03-08 18:47:00 | 3666.35000 | 3672.06000 | 3666.34000 | 3670.83000 | 40.3100 | 147876.3600 | 3668.48000 2014-03-08 18:48:00 | 3671.06000 | 3671.06000 | 3666.15000 | 3669.24000 | 8.5430 | 31348.5800 | 3669.51001 2014-03-08 18:49:00 | 3668.32000 | 3672.75000 | 3665.53000 | 3669.57000 | 33.6170 | 123318.3500 | 3668.32997 2014-03-08 18:50:00 | 3668.55000 | 3671.00000 | 3665.28000 | 3665.28000 | 47.5029 | 174236.9800 | 3667.92004 2014-03-08 18:51:00 | 3668.59000 | 3670.08000 | 3665.51000 | 3667.13000 | 39.0660 | 143240.8100 | 3666.63996 2014-03-08 18:52:00 | 3665.72000 | 3673.04000 | 3665.60000 | 3670.88000 | 51.7870 | 190080.6800 | 3670.42996 2014-03-08 18:53:00 | 3669.90000 | 3672.01000 | 3667.10000 | 3672.01000 | 22.1970 | 81439.3300 | 3668.92998 2014-03-08 18:54:00 | 3671.83000 | 3672.78000 | 3668.09000 | 3671.99000 | 49.9170 | 183210.3000 | 3670.29996 2014-03-08 18:55:00 | 3670.99000 | 3672.78000 | 3669.39000 | 3669.97000 | 67.3071 | 247051.2400 | 3670.50995 2014-03-08 18:56:00 | 3669.91000 | 3672.69000 | 3669.51000 | 3670.00000 | 48.7830 | 179084.8400 | 3671.05004 2014-03-08 18:57:00 | 3672.76000 | 3673.45000 | 3668.49000 | 3668.85000 | 46.4950 | 170640.0300 | 3670.06994 2014-03-08 18:58:00 | 3668.81000 | 3670.82000 | 3668.73000 | 3669.46000 | 45.8260 | 168160.3000 | 3669.53995 2014-03-08 18:59:00 | 3670.64000 | 3672.83000 | 3669.10000 | 3671.83000 | 33.3980 | 122616.1500 | 3671.35998 2014-03-08 19:00:00 | 3669.56000 | 3672.92000 | 3669.39000 | 3670.96000 | 33.9810 | 124722.0300 | 3670.35001 2014-03-08 19:01:00 | 3673.27000 | 3673.56000 | 3671.01000 | 3672.93000 | 28.8730 | 106034.2300 | 3672.44002 2014-03-08 19:02:00 | 3671.01000 | 3671.01000 | 3670.48000 | 3670.48000 | 18.8930 | 69349.4900 | 3670.64002 2014-03-08 19:03:00 | 3670.99000 | 3672.40000 | 3668.75000 | 3670.51000 | 17.1210 | 62847.8100 | 3670.80000 2014-03-08 19:04:00 | 3672.19000 | 3672.19000 | 3667.84000 | 3667.88000 | 34.2100 | 125512.2000 | 3668.87000 2014-03-08 19:05:00 | 3668.54000 | 3671.83000 | 3668.18000 | 3669.55000 | 21.2670 | 78032.2600 | 3669.16998 2014-03-08 19:06:00 | 3669.80000 | 3671.60000 | 3666.60000 | 3671.60000 | 24.5590 | 90136.6300 | 3670.20999 2014-03-08 19:07:00 | 3671.60000 | 3671.60000 | 3666.33000 | 3670.56000 | 20.2440 | 74280.1900 | 3669.24002 2014-03-08 19:08:00 | 3670.70000 | 3671.55000 | 3666.65000 | 3667.75000 | 17.6800 | 64893.2500 | 3670.43000 2014-03-08 19:09:00 | 3670.96000 | 3671.00000 | 3667.23000 | 3668.09000 | 51.2090 | 187947.7700 | 3670.20999 2014-03-08 19:10:00 | 3670.06000 | 3670.84000 | 3666.36000 | 3667.64000 | 37.8340 | 138813.0900 | 3669.00004 2014-03-08 19:11:00 | 3670.00000 | 3670.00000 | 3666.62000 | 3670.00000 | 11.2000 | 41082.6400 | 3668.09000 2014-03-08 19:12:00 | 3670.00000 | 3671.00000 | 3666.63000 | 3670.66000 | 30.8690 | 113251.5000 | 3668.77999 2014-03-08 19:13:00 | 3671.00000 | 3671.00000 | 3667.60000 | 3668.23000 | 6.5840 | 24161.6100 | 3669.75001 2014-03-08 19:14:00 | 3669.68000 | 3671.00000 | 3667.07000 | 3670.45000 | 17.8290 | 65403.9300 | 3668.40000 2014-03-08 19:15:00 | 3668.53000 | 3670.59000 | 3667.66000 | 3667.83000 | 19.9720 | 73287.3700 | 3669.51001 2014-03-08 19:16:00 | 3667.84000 | 3671.00000 | 3667.84000 | 3670.32000 | 22.1690 | 81347.1000 | 3669.40999 2014-03-08 19:17:00 | 3669.67000 | 3670.99000 | 3667.89000 | 3668.13000 | 20.0070 | 73416.2400 | 3669.52998 2014-03-08 19:18:00 | 3667.84000 | 3670.96000 | 3667.84000 | 3669.68000 | 6.0470 | 22187.9100 | 3669.24000 2014-03-08 19:19:00 | 3669.88000 | 3671.57000 | 3668.56000 | 3668.89000 | 11.6490 | 42746.7800 | 3669.57000 2014-03-08 19:20:00 | 3669.47000 | 3674.50000 | 3667.94000 | 3674.50000 | 20.1710 | 74041.6600 | 3670.70001 2014-03-08 19:21:00 | 3674.50000 | 3674.50000 | 3672.83000 | 3673.73000 | 15.0840 | 55413.8200 | 3673.68002 2014-03-08 19:22:00 | 3674.41000 | 3674.41000 | 3668.31000 | 3669.89000 | 26.5890 | 97640.4100 | 3672.20999 2014-03-08 19:23:00 | 3669.46000 | 3672.63000 | 3668.93000 | 3670.21000 | 21.8360 | 80168.8700 | 3671.40998 2014-03-08 19:24:00 | 3672.63000 | 3672.65000 | 3670.62000 | 3672.65000 | 24.3610 | 89440.2900 | 3671.45001 2014-03-08 19:25:00 | 3672.65000 | 3674.50000 | 3670.87000 | 3674.50000 | 24.4470 | 89784.0500 | 3672.59998 2014-03-08 19:26:00 | 3674.50000 | 3674.50000 | 3671.62000 | 3672.57000 | 5.5950 | 20553.8700 | 3673.60999 2014-03-08 19:27:00 | 3673.36000 | 3673.36000 | 3668.49000 | 3668.76000 | 18.5950 | 68242.4500 | 3669.93997 2014-03-08 19:28:00 | 3670.46000 | 3672.63000 | 3669.88000 | 3671.64000 | 18.7560 | 68845.7100 | 3670.59998 2014-03-08 19:29:00 | 3672.63000 | 3673.95000 | 3670.01000 | 3671.61000 | 13.6450 | 50102.5800 | 3671.85998 2014-03-08 19:30:00 | 3671.62000 | 3672.30000 | 3668.20000 | 3669.82000 | 28.3840 | 104165.7500 | 3669.88003 2014-03-08 19:31:00 | 3670.63000 | 3674.50000 | 3668.02000 | 3668.04000 | 26.8330 | 98504.0000 | 3671.00002 2014-03-08 19:32:00 | 3668.36000 | 3674.31000 | 3666.01000 | 3674.31000 | 14.6400 | 53702.2800 | 3668.19000 2014-03-08 19:33:00 | 3670.24000 | 3673.81000 | 3668.18000 | 3673.00000 | 50.1009 | 183973.6500 | 3672.06001 2014-03-08 19:34:00 | 3673.03000 | 3674.02000 | 3670.05000 | 3670.05000 | 28.6340 | 105141.8500 | 3671.92003 2014-03-08 19:35:00 | 3670.05000 | 3673.73000 | 3668.85000 | 3673.73000 | 12.9070 | 47382.1000 | 3671.03999 2014-03-08 19:36:00 | 3672.61000 | 3673.54000 | 3668.38000 | 3670.97000 | 21.3320 | 78312.5800 | 3671.13001 2014-03-08 19:37:00 | 3673.16000 | 3673.16000 | 3668.26000 | 3668.96000 | 37.4730 | 137522.9200 | 3669.92003 2014-03-08 19:38:00 | 3670.55000 | 3672.38000 | 3665.02000 | 3665.02000 | 27.6070 | 101293.5100 | 3669.11998 2014-03-08 19:39:00 | 3663.72000 | 3670.70000 | 3663.72000 | 3665.90000 | 20.6970 | 75873.2500 | 3665.90998 2014-03-08 19:40:00 | 3664.59000 | 3669.88000 | 3664.59000 | 3665.14000 | 18.8650 | 69160.0900 | 3666.05003 2014-03-08 19:41:00 | 3665.15000 | 3671.56000 | 3662.83000 | 3669.86000 | 49.3840 | 181199.1600 | 3669.19005 2014-03-08 19:42:00 | 3671.65000 | 3671.68000 | 3662.97000 | 3668.25000 | 48.7720 | 178880.1400 | 3667.68003 2014-03-08 19:43:00 | 3667.88000 | 3668.85000 | 3662.70000 | 3663.47000 | 27.2410 | 99865.8700 | 3666.01001 2014-03-08 19:44:00 | 3662.82000 | 3670.26000 | 3662.82000 | 3668.61000 | 17.4620 | 64018.8900 | 3666.18001 2014-03-08 19:45:00 | 3666.64000 | 3670.00000 | 3652.02000 | 3666.64000 | 25.3450 | 92917.8900 | 3666.11997 2014-03-08 19:46:00 | 3665.18000 | 3671.14000 | 3665.18000 | 3669.80000 | 14.5760 | 53472.2500 | 3668.50998 2014-03-08 19:47:00 | 3667.81000 | 3677.14000 | 3664.72000 | 3672.28000 | 23.4310 | 86018.2600 | 3671.13001 2014-03-08 19:48:00 | 3672.23000 | 3679.50000 | 3669.60000 | 3670.78000 | 32.2980 | 118667.2200 | 3674.13998 2014-03-08 19:49:00 | 3676.17000 | 3676.79000 | 3671.00000 | 3671.82000 | 37.1010 | 136303.7500 | 3673.86001 2014-03-08 19:50:00 | 3671.82000 | 3676.23000 | 3670.30000 | 3675.80000 | 13.8080 | 50718.5500 | 3673.12999 2014-03-08 19:51:00 | 3675.57000 | 3675.57000 | 3670.25000 | 3672.24000 | 39.5730 | 145329.9200 | 3672.45003 2014-03-08 19:52:00 | 3670.22000 | 3672.12000 | 3664.58000 | 3664.70000 | 13.9950 | 51357.6800 | 3669.71998 2014-03-08 19:53:00 | 3668.29000 | 3669.90000 | 3665.06000 | 3669.90000 | 15.5660 | 57094.3500 | 3667.88998 2014-03-08 19:54:00 | 3668.57000 | 3669.70000 | 3665.06000 | 3669.70000 | 15.5920 | 57170.4500 | 3666.65001 2014-03-08 19:55:00 | 3667.40000 | 3670.05000 | 3666.00000 | 3666.00000 | 23.7740 | 87185.4300 | 3667.26003 2014-03-08 19:56:00 | 3666.00000 | 3669.15000 | 3665.05000 | 3665.91000 | 23.8920 | 87630.7200 | 3667.78001 2014-03-08 19:57:00 | 3667.78000 | 3667.78000 | 3665.09000 | 3666.21000 | 30.6180 | 112273.4300 | 3666.90998 2014-03-08 19:58:00 | 3665.29000 | 3668.00000 | 3665.29000 | 3668.00000 | 11.1770 | 40978.3700 | 3666.30999 2014-03-08 19:59:00 | 3666.38000 | 3667.87000 | 3665.19000 | 3666.47000 | 25.7950 | 94590.4000 | 3667.00996 2014-03-08 20:00:00 | 3666.77000 | 3666.99000 | 3665.92000 | 3666.02000 | 12.4080 | 45492.0100 | 3666.34999 2014-03-08 20:01:00 | 3666.07000 | 3666.07000 | 3666.07000 | 3666.07000 | 0.1990 | 729.5500 | 3666.07000 2014-03-08 20:02:00 | 3665.96000 | 3670.21000 | 3665.08000 | 3665.40000 | 20.2000 | 74053.7300 | 3666.03000 2014-03-08 20:03:00 | 3666.55000 | 3666.55000 | 3665.55000 | 3666.00000 | 12.6650 | 46424.4600 | 3665.56998 2014-03-08 20:04:00 | 3665.82000 | 3666.00000 | 3664.98000 | 3666.00000 | 5.5920 | 20498.0300 | 3665.60000 2014-03-08 20:05:00 | 3665.99000 | 3666.00000 | 3665.99000 | 3666.00000 | 1.1000 | 4032.6000 | 3666.00000 2014-03-08 20:06:00 | 3666.00000 | 3666.00000 | 3666.00000 | 3666.00000 | 0.0440 | 161.3000 | 3666.00000 2014-03-08 20:07:00 | 3666.00000 | 3666.00000 | 3666.00000 | 3666.00000 | 0.2530 | 927.5000 | 3666.00000 2014-03-08 20:08:00 | 3666.00000 | 3666.58000 | 3665.31000 | 3666.58000 | 6.6750 | 24469.6600 | 3665.86999 2014-03-08 20:09:00 | 3665.97000 | 3666.58000 | 3665.32000 | 3666.57000 | 15.9340 | 58417.3800 | 3666.21002 2014-03-08 20:10:00 | 3665.38000 | 3666.58000 | 3665.29000 | 3666.57000 | 41.6510 | 152675.4500 | 3665.59001 2014-03-08 20:11:00 | 3666.59000 | 3667.30000 | 3665.13000 | 3666.97000 | 12.3180 | 45162.9600 | 3666.41999 2014-03-08 20:12:00 | 3666.91000 | 3671.62000 | 3665.30000 | 3669.21000 | 40.5670 | 148794.9600 | 3667.87997 2014-03-08 20:13:00 | 3667.98000 | 3669.95000 | 3667.10000 | 3669.32000 | 61.5699 | 225886.5000 | 3668.78000 2014-03-08 20:14:00 | 3666.58000 | 3669.71000 | 3666.58000 | 3668.88000 | 32.0810 | 117689.0600 | 3668.50001 2014-03-08 20:15:00 | 3667.92000 | 3670.00000 | 3666.76000 | 3669.45000 | 37.4880 | 137536.5000 | 3668.80998 2014-03-08 20:16:00 | 3669.97000 | 3669.99000 | 3667.22000 | 3669.85000 | 26.6540 | 97783.8700 | 3668.64003 2014-03-08 20:17:00 | 3667.19000 | 3669.99000 | 3666.00000 | 3669.99000 | 29.3460 | 107650.9800 | 3668.33997 2014-03-08 20:18:00 | 3666.39000 | 3672.87000 | 3666.39000 | 3672.87000 | 77.5330 | 284422.0900 | 3668.40006 2014-03-08 20:19:00 | 3672.69000 | 3672.69000 | 3667.27000 | 3669.94000 | 29.8900 | 109674.3200 | 3669.26000 2014-03-08 20:20:00 | 3670.99000 | 3672.57000 | 3670.00000 | 3672.57000 | 28.1030 | 103174.0900 | 3671.28002 2014-03-08 20:21:00 | 3671.70000 | 3672.72000 | 3671.46000 | 3672.28000 | 25.4070 | 93293.9500 | 3671.97998 2014-03-08 20:22:00 | 3672.42000 | 3674.72000 | 3671.62000 | 3673.28000 | 39.4020 | 144707.5600 | 3672.59002 2014-03-08 20:23:00 | 3672.82000 | 3672.83000 | 3667.87000 | 3669.31000 | 34.7460 | 127559.0600 | 3671.18996 2014-03-08 20:24:00 | 3667.08000 | 3671.50000 | 3667.08000 | 3669.67000 | 19.9070 | 73058.9900 | 3670.01998 2014-03-08 20:25:00 | 3670.70000 | 3671.19000 | 3668.48000 | 3671.09000 | 36.9770 | 135720.5300 | 3670.39997 2014-03-08 20:26:00 | 3671.50000 | 3671.50000 | 3668.10000 | 3670.06000 | 42.2810 | 155178.7400 | 3670.18001 2014-03-08 20:27:00 | 3669.20000 | 3670.48000 | 3667.25000 | 3667.25000 | 16.8140 | 61692.6900 | 3669.13002 2014-03-08 20:28:00 | 3668.65000 | 3670.32000 | 3667.46000 | 3669.90000 | 17.8700 | 65560.9500 | 3668.77000 2014-03-08 20:29:00 | 3668.86000 | 3669.83000 | 3668.86000 | 3668.86000 | 21.7100 | 79650.9700 | 3668.86000 2014-03-08 20:30:00 | 3667.37000 | 3670.00000 | 3667.19000 | 3667.52000 | 25.6180 | 93958.6400 | 3667.67999 2014-03-08 20:31:00 | 3667.73000 | 3669.06000 | 3667.05000 | 3667.12000 | 23.9910 | 87998.9400 | 3668.00001 2014-03-08 20:32:00 | 3668.89000 | 3668.89000 | 3667.25000 | 3668.78000 | 42.2740 | 155063.3000 | 3668.05005 2014-03-08 20:33:00 | 3668.17000 | 3668.76000 | 3667.31000 | 3667.53000 | 18.4880 | 67816.2600 | 3668.11999 2014-03-08 20:34:00 | 3668.86000 | 3668.86000 | 3667.54000 | 3668.82000 | 32.1610 | 117975.6200 | 3668.28001 2014-03-08 20:35:00 | 3667.69000 | 3668.88000 | 3667.48000 | 3668.77000 | 23.4850 | 86151.1900 | 3668.34997 2014-03-08 20:36:00 | 3668.95000 | 3670.98000 | 3668.95000 | 3670.47000 | 23.2020 | 85154.3000 | 3670.13001 2014-03-08 20:37:00 | 3669.61000 | 3670.68000 | 3667.64000 | 3669.05000 | 24.1730 | 88699.9500 | 3669.38002 2014-03-08 20:38:00 | 3669.16000 | 3670.47000 | 3668.95000 | 3669.31000 | 38.1750 | 140083.5800 | 3669.51005 2014-03-08 20:39:00 | 3670.30000 | 3671.00000 | 3668.87000 | 3669.20000 | 27.1070 | 99475.3900 | 3669.72998 2014-03-08 20:40:00 | 3669.36000 | 3670.53000 | 3669.23000 | 3669.37000 | 22.4100 | 82237.6800 | 3669.69000 2014-03-08 20:41:00 | 3669.34000 | 3670.32000 | 3669.03000 | 3670.32000 | 23.6240 | 86690.7600 | 3669.61003 2014-03-08 20:42:00 | 3670.89000 | 3670.89000 | 3670.89000 | 3670.89000 | 0.6090 | 2235.5700 | 3670.89000 2014-03-08 20:43:00 | . | . | . | . | . | . | . 2014-03-08 20:44:00 | 3671.00000 | 3671.17000 | 3671.00000 | 3671.17000 | 1.6390 | 6016.7700 | 3671.00000 2014-03-08 20:45:00 | 3672.79000 | 3673.63000 | 3671.60000 | 3672.44000 | 27.4800 | 100910.1100 | 3672.13000 2014-03-08 20:46:00 | 3672.63000 | 3675.00000 | 3671.69000 | 3673.87000 | 50.4370 | 185269.1300 | 3673.27996 2014-03-08 20:47:00 | 3675.00000 | 3679.50000 | 3672.51000 | 3674.58000 | 40.6250 | 149282.2100 | 3674.63994 2014-03-08 20:48:00 | 3673.16000 | 3679.09000 | 3672.99000 | 3677.77000 | 42.5510 | 156449.4900 | 3676.75001 2014-03-08 20:49:00 | 3675.85000 | 3679.50000 | 3675.85000 | 3679.42000 | 15.8660 | 58359.9300 | 3678.29998 2014-03-08 20:50:00 | 3677.26000 | 3679.49000 | 3677.26000 | 3678.37000 | 35.8940 | 132024.5800 | 3678.18004 2014-03-08 20:51:00 | 3679.08000 | 3679.49000 | 3678.37000 | 3678.37000 | 23.2400 | 85493.3200 | 3678.71000 2014-03-08 20:52:00 | 3678.93000 | 3678.93000 | 3671.59000 | 3675.45000 | 34.5170 | 126918.9000 | 3676.99997 2014-03-08 20:53:00 | 3671.58000 | 3677.12000 | 3665.13000 | 3675.29000 | 48.4180 | 177903.4000 | 3674.31997 2014-03-08 20:54:00 | 3676.96000 | 3681.04000 | 3674.80000 | 3676.13000 | 36.8330 | 135439.6500 | 3677.13003 2014-03-08 20:55:00 | 3674.97000 | 3677.76000 | 3674.97000 | 3676.93000 | 17.9870 | 66124.9500 | 3676.25999 2014-03-08 20:56:00 | 3676.93000 | 3677.20000 | 3672.19000 | 3673.57000 | 22.6120 | 83087.9700 | 3674.51001 2014-03-08 20:57:00 | 3674.90000 | 3674.90000 | 3673.75000 | 3674.59000 | 47.0190 | 172765.6200 | 3674.37999 2014-03-08 20:58:00 | 3674.84000 | 3674.84000 | 3674.24000 | 3674.24000 | 1.3050 | 4795.1300 | 3674.43000 2014-03-08 20:59:00 | 3674.84000 | 3677.87000 | 3674.84000 | 3677.55000 | 18.4420 | 67795.4800 | 3676.15001 2014-03-08 21:00:00 | 3677.02000 | 3682.12000 | 3676.04000 | 3681.21000 | 32.8570 | 120932.0000 | 3680.55997 2014-03-08 21:01:00 | 3677.90000 | 3681.69000 | 3677.68000 | 3678.62000 | 42.9291 | 157944.9900 | 3679.20999 2014-03-08 21:02:00 | 3680.68000 | 3682.73000 | 3678.08000 | 3682.73000 | 25.5040 | 93909.0000 | 3682.13003 2014-03-08 21:03:00 | 3679.05000 | 3682.70000 | 3678.05000 | 3682.64000 | 28.2530 | 103992.6600 | 3680.77002 2014-03-08 21:04:00 | 3678.43000 | 3682.72000 | 3678.24000 | 3678.86000 | 24.7440 | 91043.2100 | 3679.41003 2014-03-08 21:05:00 | 3679.87000 | 3682.55000 | 3667.30000 | 3675.90000 | 27.7310 | 101981.9100 | 3677.54001 2014-03-08 21:06:00 | 3677.13000 | 3677.35000 | 3675.16000 | 3675.84000 | 22.2410 | 81765.8900 | 3676.36001 2014-03-08 21:07:00 | 3676.93000 | 3677.19000 | 3675.30000 | 3676.15000 | 56.8020 | 208798.4100 | 3675.90003 2014-03-08 21:08:00 | 3677.17000 | 3677.36000 | 3675.52000 | 3676.65000 | 20.3480 | 74818.9100 | 3676.96999 2014-03-08 21:09:00 | 3676.45000 | 3680.11000 | 3676.45000 | 3677.62000 | 26.8610 | 98782.4900 | 3677.54001 2014-03-08 21:10:00 | 3677.62000 | 3680.75000 | 3677.09000 | 3679.30000 | 31.9110 | 117424.2100 | 3679.74001 2014-03-08 21:11:00 | 3679.14000 | 3682.07000 | 3678.85000 | 3678.85000 | 33.2100 | 122215.9900 | 3680.10000 2014-03-08 21:12:00 | 3682.00000 | 3684.41000 | 3679.18000 | 3680.81000 | 31.8380 | 117202.3700 | 3681.20998 2014-03-08 21:13:00 | 3682.56000 | 3683.08000 | 3679.42000 | 3682.44000 | 39.3390 | 144829.1700 | 3681.56999 2014-03-08 21:14:00 | 3680.47000 | 3684.99000 | 3679.03000 | 3684.99000 | 30.5410 | 112456.4700 | 3682.15001 2014-03-08 21:15:00 | 3683.10000 | 3684.15000 | 3671.66000 | 3674.98000 | 36.7660 | 135218.2800 | 3677.80996 2014-03-08 21:16:00 | 3676.29000 | 3679.88000 | 3674.25000 | 3676.19000 | 29.1040 | 106985.6800 | 3675.98003 2014-03-08 21:17:00 | 3677.69000 | 3680.48000 | 3674.25000 | 3677.39000 | 38.7320 | 142425.4200 | 3677.20002 2014-03-08 21:18:00 | 3679.05000 | 3680.86000 | 3679.05000 | 3680.85000 | 12.9160 | 47538.0200 | 3680.54999 2014-03-08 21:19:00 | 3681.03000 | 3681.06000 | 3679.53000 | 3681.06000 | 26.7940 | 98608.2700 | 3680.24003 2014-03-08 21:20:00 | 3680.44000 | 3681.12000 | 3679.64000 | 3679.94000 | 29.5070 | 108590.7100 | 3680.16998 2014-03-08 21:21:00 | 3680.58000 | 3681.28000 | 3679.98000 | 3680.28000 | 41.8980 | 154209.0000 | 3680.57998 2014-03-08 21:22:00 | 3681.15000 | 3682.25000 | 3680.09000 | 3682.25000 | 43.2440 | 159179.9400 | 3680.97005 2014-03-08 21:23:00 | 3681.50000 | 3683.35000 | 3681.50000 | 3682.15000 | 51.6169 | 190079.8800 | 3682.50996 2014-03-08 21:24:00 | 3682.58000 | 3682.78000 | 3681.70000 | 3682.78000 | 21.2280 | 78164.0400 | 3682.11999 2014-03-08 21:25:00 | 3682.83000 | 3684.71000 | 3682.83000 | 3684.71000 | 2.9470 | 10857.6600 | 3684.31000 2014-03-08 21:26:00 | 3684.11000 | 3684.65000 | 3682.88000 | 3683.80000 | 32.2580 | 118839.9200 | 3684.03998 2014-03-08 21:27:00 | 3684.98000 | 3684.98000 | 3683.70000 | 3683.76000 | 7.3540 | 27094.1400 | 3684.27001 2014-03-08 21:28:00 | 3684.99000 | 3685.07000 | 3683.21000 | 3684.68000 | 23.7000 | 87331.7400 | 3684.88000 2014-03-08 21:29:00 | 3684.22000 | 3685.29000 | 3680.17000 | 3681.54000 | 31.0830 | 114469.8700 | 3682.72003 2014-03-08 21:30:00 | 3683.50000 | 3685.06000 | 3680.75000 | 3685.06000 | 33.9220 | 124960.2900 | 3683.75002 2014-03-08 21:31:00 | 3684.84000 | 3685.17000 | 3680.63000 | 3680.63000 | 30.0320 | 110644.3500 | 3684.22002 2014-03-08 21:32:00 | 3682.94000 | 3683.75000 | 3673.00000 | 3680.87000 | 16.2120 | 59633.9000 | 3678.38001 2014-03-08 21:33:00 | 3684.11000 | 3684.11000 | 3673.78000 | 3682.70000 | 42.8900 | 157833.2200 | 3679.95000 2014-03-08 21:34:00 | 3682.91000 | 3683.25000 | 3674.52000 | 3681.38000 | 23.8230 | 87673.9600 | 3680.22002 2014-03-08 21:35:00 | 3682.03000 | 3682.52000 | 3673.53000 | 3678.14000 | 39.6320 | 145761.0100 | 3677.86002 2014-03-08 21:36:00 | 3676.48000 | 3682.56000 | 3674.11000 | 3678.95000 | 21.7840 | 80121.3300 | 3677.99002 2014-03-08 21:37:00 | 3680.79000 | 3682.08000 | 3675.54000 | 3676.51000 | 38.1960 | 140485.9400 | 3678.02996 2014-03-08 21:38:00 | 3676.57000 | 3683.01000 | 3674.26000 | 3682.15000 | 28.4740 | 104736.8500 | 3678.33003 2014-03-08 21:39:00 | 3682.05000 | 3683.71000 | 3677.34000 | 3680.71000 | 26.3420 | 96934.5900 | 3679.85001 2014-03-08 21:40:00 | 3680.37000 | 3684.24000 | 3677.72000 | 3682.31000 | 32.7710 | 120649.5200 | 3681.59001 2014-03-08 21:41:00 | 3683.68000 | 3686.00000 | 3682.20000 | 3683.78000 | 38.4040 | 141487.7500 | 3684.19004 2014-03-08 21:42:00 | 3684.61000 | 3685.69000 | 3683.88000 | 3684.05000 | 22.3140 | 82223.2800 | 3684.83002 2014-03-08 21:43:00 | 3685.13000 | 3685.22000 | 3681.75000 | 3681.75000 | 33.3570 | 122902.4400 | 3684.45997 2014-03-08 21:44:00 | 3684.18000 | 3685.66000 | 3684.18000 | 3684.29000 | 6.9490 | 25603.2200 | 3684.45000 2014-03-08 21:45:00 | 3685.00000 | 3685.75000 | 3680.00000 | 3683.11000 | 52.0880 | 191854.7600 | 3683.27997 2014-03-08 21:46:00 | 3680.86000 | 3685.47000 | 3680.00000 | 3683.23000 | 44.5430 | 164073.2600 | 3683.48004 2014-03-08 21:47:00 | 3681.11000 | 3687.87000 | 3681.11000 | 3683.67000 | 41.8240 | 154064.6800 | 3683.64005 2014-03-08 21:48:00 | 3683.98000 | 3685.98000 | 3683.35000 | 3685.11000 | 33.0760 | 121880.8200 | 3684.86996 2014-03-08 21:49:00 | 3685.07000 | 3685.93000 | 3684.18000 | 3684.18000 | 22.8930 | 84358.4200 | 3684.90002 2014-03-08 21:50:00 | 3684.48000 | 3686.03000 | 3684.19000 | 3684.79000 | 53.9449 | 198768.2300 | 3684.64993 2014-03-08 21:51:00 | 3684.74000 | 3686.07000 | 3684.74000 | 3685.23000 | 13.8920 | 51200.9800 | 3685.64001 2014-03-08 21:52:00 | 3684.88000 | 3687.17000 | 3684.79000 | 3685.58000 | 14.5270 | 53545.3900 | 3685.91999 2014-03-08 21:53:00 | 3685.78000 | 3687.75000 | 3684.80000 | 3685.10000 | 41.0901 | 151468.2200 | 3686.25000 2014-03-08 21:54:00 | 3685.70000 | 3685.70000 | 3681.84000 | 3685.70000 | 16.1120 | 59353.0200 | 3683.78001 2014-03-08 21:55:00 | 3684.92000 | 3687.00000 | 3683.61000 | 3686.85000 | 13.4260 | 49481.7800 | 3685.51999 2014-03-08 21:56:00 | 3686.94000 | 3686.94000 | 3685.34000 | 3686.74000 | 35.7500 | 131764.9400 | 3685.73000 2014-03-08 21:57:00 | 3686.74000 | 3686.74000 | 3682.75000 | 3683.71000 | 16.7730 | 61787.7100 | 3683.76001 2014-03-08 21:58:00 | 3685.36000 | 3685.54000 | 3683.96000 | 3685.54000 | 22.7960 | 83998.4900 | 3684.78998 2014-03-08 21:59:00 | 3684.21000 | 3685.69000 | 3684.21000 | 3684.96000 | 31.8700 | 117429.0100 | 3684.63000 2014-03-08 22:00:00 | 3684.00000 | 3684.00000 | 3684.00000 | 3684.00000 | 0.1000 | 368.4000 | 3684.00000 2014-03-08 22:01:00 | 3683.69000 | 3684.26000 | 3683.69000 | 3684.26000 | 2.7380 | 10086.0300 | 3683.72000 2014-03-08 22:02:00 | . | . | . | . | . | . | . 2014-03-08 22:03:00 | . | . | . | . | . | . | . 2014-03-08 22:04:00 | 3683.69000 | 3683.69000 | 3682.69000 | 3683.62000 | 3.6140 | 13311.9500 | 3683.44000 2014-03-08 22:05:00 | 3682.61000 | 3683.63000 | 3682.61000 | 3683.63000 | 41.9809 | 154617.5000 | 3683.04001 2014-03-08 22:06:00 | 3683.54000 | 3683.58000 | 3682.62000 | 3683.14000 | 20.6430 | 76030.9500 | 3683.13002 2014-03-08 22:07:00 | 3683.63000 | 3683.63000 | 3683.00000 | 3683.00000 | 0.1600 | 589.3200 | 3683.24000 2014-03-08 22:08:00 | 3683.63000 | 3685.00000 | 3683.63000 | 3684.45000 | 27.7780 | 102339.8200 | 3684.19999 2014-03-08 22:09:00 | 3683.56000 | 3688.00000 | 3683.56000 | 3686.37000 | 47.3200 | 174347.3900 | 3684.43000 2014-03-08 22:10:00 | 3687.82000 | 3687.91000 | 3686.06000 | 3687.91000 | 14.7950 | 54550.7200 | 3687.10998 2014-03-08 22:11:00 | 3686.11000 | 3688.04000 | 3686.11000 | 3688.04000 | 25.1430 | 92706.3700 | 3687.16002 2014-03-08 22:12:00 | 3689.00000 | 3694.35000 | 3689.00000 | 3690.14000 | 12.8580 | 47449.1100 | 3690.23999 2014-03-08 22:13:00 | 3694.16000 | 3694.16000 | 3690.27000 | 3690.52000 | 49.8830 | 184178.9600 | 3692.22004 2014-03-08 22:14:00 | 3692.35000 | 3695.00000 | 3690.90000 | 3691.92000 | 26.7610 | 98830.5800 | 3693.08001 2014-03-08 22:15:00 | 3694.30000 | 3694.92000 | 3691.33000 | 3692.52000 | 37.2460 | 137534.4500 | 3692.59996 2014-03-08 22:16:00 | 3692.70000 | 3694.28000 | 3691.60000 | 3692.64000 | 35.3010 | 130377.4700 | 3693.31001 2014-03-08 22:17:00 | 3693.89000 | 3695.00000 | 3691.92000 | 3694.94000 | 35.2810 | 130328.2900 | 3694.01001 2014-03-08 22:18:00 | . | . | . | . | . | . | . 2014-03-08 22:19:00 | 3697.00000 | 3706.17000 | 3696.00000 | 3705.65000 | 54.6231 | 202192.7000 | 3701.60005 2014-03-08 22:20:00 | 3704.51000 | 3715.00000 | 3700.51000 | 3707.95000 | 38.2500 | 141822.4000 | 3707.78000 2014-03-08 22:21:00 | 3704.35000 | 3714.89000 | 3702.28000 | 3703.82000 | 27.9920 | 103753.0600 | 3706.53001 2014-03-08 22:22:00 | 3708.44000 | 3712.85000 | 3703.09000 | 3709.92000 | 68.6541 | 254639.2900 | 3709.02008 2014-03-08 22:23:00 | 3711.48000 | 3714.28000 | 3703.62000 | 3704.75000 | 21.0070 | 77929.4000 | 3709.68998 2014-03-08 22:24:00 | 3707.36000 | 3707.40000 | 3680.01000 | 3705.38000 | 61.8860 | 229322.9000 | 3705.56993 2014-03-08 22:25:00 | 3705.36000 | 3709.99000 | 3700.93000 | 3709.98000 | 32.2290 | 119401.7400 | 3704.78999 2014-03-08 22:26:00 | 3707.74000 | 3709.88000 | 3706.39000 | 3709.88000 | 23.4280 | 86891.4500 | 3708.86999 2014-03-08 22:27:00 | 3708.64000 | 3709.88000 | 3707.96000 | 3708.99000 | 35.9110 | 133192.0800 | 3708.95001 2014-03-08 22:28:00 | 3707.89000 | 3714.49000 | 3707.89000 | 3710.83000 | 30.1470 | 111857.3600 | 3710.39998 2014-03-08 22:29:00 | 3710.06000 | 3714.30000 | 3708.21000 | 3713.44000 | 36.7430 | 136387.6000 | 3711.93003 2014-03-08 22:30:00 | 3714.16000 | 3714.16000 | 3709.14000 | 3711.20000 | 40.3180 | 149638.5800 | 3711.45998 2014-03-08 22:31:00 | 3710.97000 | 3714.11000 | 3709.23000 | 3713.08000 | 14.4040 | 53461.8200 | 3711.60002 2014-03-08 22:32:00 | 3713.75000 | 3713.93000 | 3707.70000 | 3713.08000 | 39.1360 | 145250.9100 | 3711.43996 2014-03-08 22:33:00 | 3713.52000 | 3716.81000 | 3708.05000 | 3716.81000 | 51.4520 | 191029.8300 | 3712.78003 2014-03-08 22:34:00 | 3711.56000 | 3718.73000 | 3710.82000 | 3718.73000 | 43.2919 | 160859.0100 | 3715.68002 2014-03-08 22:35:00 | 3715.54000 | 3719.00000 | 3715.13000 | 3719.00000 | 23.2110 | 86285.3800 | 3717.44001 2014-03-08 22:36:00 | 3717.15000 | 3719.70000 | 3714.79000 | 3719.54000 | 37.1290 | 138044.5800 | 3717.96999 2014-03-08 22:37:00 | 3719.55000 | 3719.70000 | 3714.72000 | 3716.44000 | 27.6080 | 102620.2100 | 3717.04998 2014-03-08 22:38:00 | 3716.56000 | 3717.81000 | 3715.02000 | 3715.14000 | 45.0250 | 167322.4300 | 3716.20994 2014-03-08 22:39:00 | 3717.89000 | 3717.89000 | 3715.54000 | 3715.85000 | 36.5240 | 135748.3900 | 3716.69004 2014-03-08 22:40:00 | 3716.75000 | 3717.90000 | 3715.38000 | 3716.01000 | 51.4900 | 191357.0400 | 3716.39000 2014-03-08 22:41:00 | 3716.00000 | 3717.88000 | 3702.02000 | 3708.63000 | 35.5000 | 131843.3800 | 3713.90000 2014-03-08 22:42:00 | 3709.60000 | 3715.17000 | 3702.00000 | 3703.00000 | 31.6600 | 117351.1700 | 3706.61000 2014-03-08 22:43:00 | 3709.64000 | 3709.64000 | 3703.00000 | 3704.02000 | 26.1770 | 97008.5500 | 3705.86998 2014-03-08 22:44:00 | 3705.30000 | 3708.41000 | 3703.23000 | 3707.09000 | 48.7120 | 180491.5800 | 3705.28003 2014-03-08 22:45:00 | 3706.61000 | 3709.89000 | 3704.93000 | 3707.32000 | 20.8060 | 77146.1700 | 3707.87998 2014-03-08 22:46:00 | 3707.17000 | 3707.17000 | 3680.01000 | 3697.68000 | 72.8979 | 269565.6100 | 3697.84996 2014-03-08 22:47:00 | 3697.68000 | 3710.00000 | 3697.68000 | 3705.79000 | 38.2620 | 141761.9000 | 3705.03002 2014-03-08 22:48:00 | 3705.29000 | 3708.28000 | 3700.95000 | 3707.68000 | 28.4400 | 105378.1700 | 3705.28000 2014-03-08 22:49:00 | 3705.93000 | 3707.98000 | 3700.85000 | 3702.29000 | 46.7600 | 173282.6500 | 3705.79000 2014-03-08 22:50:00 | 3700.13000 | 3707.29000 | 3699.00000 | 3701.43000 | 36.2860 | 134314.1400 | 3701.53996 2014-03-08 22:51:00 | 3703.13000 | 3706.89000 | 3701.33000 | 3701.47000 | 29.1240 | 107864.8600 | 3703.64003 2014-03-08 22:52:00 | 3701.64000 | 3705.61000 | 3701.37000 | 3702.44000 | 36.7870 | 136205.7800 | 3702.54997 2014-03-08 22:53:00 | 3701.49000 | 3704.81000 | 3701.45000 | 3704.71000 | 52.5651 | 194677.3000 | 3703.54993 2014-03-08 22:54:00 | 3704.54000 | 3704.69000 | 3701.43000 | 3702.27000 | 19.1920 | 71054.7700 | 3702.31001 2014-03-08 22:55:00 | 3701.24000 | 3703.90000 | 3699.19000 | 3703.57000 | 17.1380 | 63413.7300 | 3700.17999 2014-03-08 22:56:00 | 3701.50000 | 3703.99000 | 3699.78000 | 3702.57000 | 22.2840 | 82516.5300 | 3702.95002 2014-03-08 22:57:00 | 3702.81000 | 3703.68000 | 3701.53000 | 3703.49000 | 44.4860 | 164719.6600 | 3702.72995 2014-03-08 22:58:00 | 3704.02000 | 3705.00000 | 3702.11000 | 3705.00000 | 34.4040 | 127412.3900 | 3703.42004 2014-03-08 22:59:00 | 3704.67000 | 3706.26000 | 3703.96000 | 3704.12000 | 40.1010 | 148555.7700 | 3704.54001 2014-03-08 23:00:00 | 3705.78000 | 3706.35000 | 3704.58000 | 3706.30000 | 8.4250 | 31219.7300 | 3705.60999 2014-03-08 23:01:00 | 3706.90000 | 3710.00000 | 3706.90000 | 3709.29000 | 32.8220 | 121726.9900 | 3708.70002 2014-03-08 23:02:00 | 3709.29000 | 3717.30000 | 3709.29000 | 3717.30000 | 22.8180 | 84731.3100 | 3713.34999 2014-03-08 23:03:00 | 3716.49000 | 3717.99000 | 3713.83000 | 3717.99000 | 40.9310 | 152078.5400 | 3715.49001 2014-03-08 23:04:00 | 3717.97000 | 3717.97000 | 3716.45000 | 3717.05000 | 3.2040 | 11909.0100 | 3716.92000 2014-03-08 23:05:00 | 3717.97000 | 3719.70000 | 3717.97000 | 3718.57000 | 33.9110 | 126114.9500 | 3719.00001 2014-03-08 23:06:00 | 3718.98000 | 3719.64000 | 3716.17000 | 3716.84000 | 64.8049 | 240901.9100 | 3717.33991 2014-03-08 23:07:00 | 3716.10000 | 3717.00000 | 3710.59000 | 3713.00000 | 51.5880 | 191552.8100 | 3713.12997 2014-03-08 23:08:00 | 3713.00000 | 3716.49000 | 3713.00000 | 3716.49000 | 12.4400 | 46224.8600 | 3715.82000 2014-03-08 23:09:00 | 3716.77000 | 3717.71000 | 3710.58000 | 3710.99000 | 75.9059 | 281889.4700 | 3713.66992 2014-03-08 23:10:00 | 3710.99000 | 3712.50000 | 3706.96000 | 3712.21000 | 39.4160 | 146296.3500 | 3711.59996 2014-03-08 23:11:00 | 3712.24000 | 3713.00000 | 3707.72000 | 3712.31000 | 32.4860 | 120534.9500 | 3710.36996 2014-03-08 23:12:00 | 3712.01000 | 3713.37000 | 3708.09000 | 3713.12000 | 53.1560 | 197263.8600 | 3711.03994 2014-03-08 23:13:00 | 3712.86000 | 3713.73000 | 3708.75000 | 3710.15000 | 23.7290 | 88064.1600 | 3711.24999 2014-03-08 23:14:00 | 3710.17000 | 3712.43000 | 3708.15000 | 3711.90000 | 52.2610 | 193872.6300 | 3709.70001 2014-03-08 23:15:00 | 3709.30000 | 3712.01000 | 3708.92000 | 3708.92000 | 38.6330 | 143368.2600 | 3711.03003 2014-03-08 23:16:00 | 3708.34000 | 3708.67000 | 3701.71000 | 3702.20000 | 34.9530 | 129543.9600 | 3706.23003 2014-03-08 23:17:00 | 3701.16000 | 3703.16000 | 3700.38000 | 3701.49000 | 45.1851 | 167281.4000 | 3702.13994 2014-03-08 23:18:00 | 3701.46000 | 3706.24000 | 3701.44000 | 3706.13000 | 25.5890 | 94781.3500 | 3703.98999 2014-03-08 23:19:00 | 3704.80000 | 3706.33000 | 3704.33000 | 3705.61000 | 31.9930 | 118543.2000 | 3705.29003 2014-03-08 23:20:00 | 3704.50000 | 3705.34000 | 3701.21000 | 3704.14000 | 78.4000 | 290391.4100 | 3703.97000 2014-03-08 23:21:00 | 3704.95000 | 3718.99000 | 3702.53000 | 3718.99000 | 29.8220 | 110521.3500 | 3706.03002 2014-03-08 23:22:00 | 3707.99000 | 3719.00000 | 3701.45000 | 3716.11000 | 57.3481 | 212752.1800 | 3709.83997 2014-03-08 23:23:00 | 3713.64000 | 3718.48000 | 3705.39000 | 3716.14000 | 31.3890 | 116562.1200 | 3713.46999 2014-03-08 23:24:00 | 3713.74000 | 3716.23000 | 3702.19000 | 3702.19000 | 54.9700 | 203862.2200 | 3708.61000 2014-03-08 23:25:00 | 3702.84000 | 3711.97000 | 3680.03000 | 3699.07000 | 42.0600 | 155727.0100 | 3702.50000 2014-03-08 23:26:00 | 3700.00000 | 3709.81000 | 3700.00000 | 3705.02000 | 38.1710 | 141404.7300 | 3704.51001 2014-03-08 23:27:00 | 3704.19000 | 3710.22000 | 3703.02000 | 3708.49000 | 26.9080 | 99773.1500 | 3707.93999 2014-03-08 23:28:00 | 3709.11000 | 3719.70000 | 3700.01000 | 3700.01000 | 26.7580 | 99284.5400 | 3710.45999 2014-03-08 23:29:00 | 3701.48000 | 3706.70000 | 3694.70000 | 3700.71000 | 61.1810 | 226402.6300 | 3700.54002 2014-03-08 23:30:00 | 3700.70000 | 3711.27000 | 3692.25000 | 3702.43000 | 52.7750 | 195197.2800 | 3698.66993 2014-03-08 23:31:00 | 3702.83000 | 3710.00000 | 3695.79000 | 3697.17000 | 21.4250 | 79323.4100 | 3702.37997 2014-03-08 23:32:00 | 3701.35000 | 3708.07000 | 3697.63000 | 3700.30000 | 42.5160 | 157445.3800 | 3703.19995 2014-03-08 23:33:00 | 3701.55000 | 3705.10000 | 3698.29000 | 3698.40000 | 30.6800 | 113589.1600 | 3702.38000 2014-03-08 23:34:00 | 3697.25000 | 3700.90000 | 3697.01000 | 3700.85000 | 33.3840 | 123500.3700 | 3699.39004 2014-03-08 23:35:00 | 3700.02000 | 3700.41000 | 3697.32000 | 3697.32000 | 44.2910 | 163831.3600 | 3698.98001 2014-03-08 23:36:00 | 3697.14000 | 3699.83000 | 3695.99000 | 3699.07000 | 52.1399 | 192800.9700 | 3697.76000 2014-03-08 23:37:00 | 3697.41000 | 3699.85000 | 3695.78000 | 3696.65000 | 36.7890 | 136020.1300 | 3697.29999 2014-03-08 23:38:00 | 3697.67000 | 3698.82000 | 3695.92000 | 3697.36000 | 48.6789 | 180002.0900 | 3697.73999 2014-03-08 23:39:00 | 3697.80000 | 3698.82000 | 3694.02000 | 3698.03000 | 33.7370 | 124728.9900 | 3697.09997 2014-03-08 23:40:00 | 3698.82000 | 3698.86000 | 3694.10000 | 3696.36000 | 46.6560 | 172456.4000 | 3696.33995 2014-03-08 23:41:00 | 3698.16000 | 3699.28000 | 3695.12000 | 3697.80000 | 54.3220 | 200847.2900 | 3697.35003 2014-03-08 23:42:00 | 3698.00000 | 3700.00000 | 3694.83000 | 3700.00000 | 43.5561 | 161063.3200 | 3697.83995 2014-03-08 23:43:00 | 3698.31000 | 3700.00000 | 3698.05000 | 3698.87000 | 79.7491 | 294983.8100 | 3698.89998 2014-03-08 23:44:00 | 3698.93000 | 3700.00000 | 3697.59000 | 3697.87000 | 52.4730 | 194064.9200 | 3698.38004 2014-03-08 23:45:00 | 3697.24000 | 3700.00000 | 3697.00000 | 3697.38000 | 45.8269 | 169479.9700 | 3698.25996 2014-03-08 23:46:00 | 3699.39000 | 3700.00000 | 3696.80000 | 3697.65000 | 84.8201 | 313708.6800 | 3698.52000 2014-03-08 23:47:00 | 3696.73000 | 3698.73000 | 3696.57000 | 3697.96000 | 40.7890 | 150817.6600 | 3697.50999 2014-03-08 23:48:00 | 3696.58000 | 3700.00000 | 3695.02000 | 3699.86000 | 32.6410 | 120705.5100 | 3697.97001 2014-03-08 23:49:00 | 3697.36000 | 3700.36000 | 3695.90000 | 3700.34000 | 54.6739 | 202207.7100 | 3698.43006 2014-03-08 23:50:00 | 3698.17000 | 3701.00000 | 3697.63000 | 3697.86000 | 30.7850 | 113876.2700 | 3699.07996 2014-03-08 23:51:00 | 3697.72000 | 3700.00000 | 3696.27000 | 3697.80000 | 53.2360 | 196842.2400 | 3697.53994 2014-03-08 23:52:00 | 3696.20000 | 3700.00000 | 3695.31000 | 3695.70000 | 32.8130 | 121324.7700 | 3697.46003 2014-03-08 23:53:00 | 3696.60000 | 3699.53000 | 3695.34000 | 3697.01000 | 54.1129 | 200110.7700 | 3698.02004 2014-03-08 23:54:00 | 3697.62000 | 3698.98000 | 3697.00000 | 3698.95000 | 56.7510 | 209882.7100 | 3698.31002 2014-03-08 23:55:00 | 3697.00000 | 3698.98000 | 3695.04000 | 3697.82000 | 40.1310 | 148344.9900 | 3696.52001 2014-03-08 23:56:00 | 3698.98000 | 3698.99000 | 3696.00000 | 3696.10000 | 34.4880 | 127493.8900 | 3696.75998 2014-03-08 23:57:00 | 3696.92000 | 3698.87000 | 3691.17000 | 3694.01000 | 52.1370 | 192708.6900 | 3696.19996 2014-03-08 23:58:00 | 3694.94000 | 3698.04000 | 3691.39000 | 3692.12000 | 33.6030 | 124140.3800 | 3694.32003 2014-03-08 23:59:00 | 3695.25000 | 3695.25000 | 3691.22000 | 3693.97000 | 51.2470 | 189255.7200 | 3693.00996 2014-03-09 00:00:00 | 3691.52000 | 3694.99000 | 3691.22000 | 3694.31000 | 26.7360 | 98719.9800 | 3692.39997 2014-03-09 00:01:00 | 3693.51000 | 3695.00000 | 3690.00000 | 3693.48000 | 118.8999 | 438999.7900 | 3692.18000 2014-03-09 00:02:00 | 3693.45000 | 3696.91000 | 3687.00000 | 3691.80000 | 72.4900 | 267646.1400 | 3692.18000 2014-03-09 00:03:00 | 3689.45000 | 3690.00000 | 3685.00000 | 3686.29000 | 123.5230 | 455574.9600 | 3688.18010 2014-03-09 00:04:00 | 3685.03000 | 3686.97000 | 3680.32000 | 3686.03000 | 46.5100 | 171397.2900 | 3685.17000 2014-03-09 00:05:00 | 3684.95000 | 3685.04000 | 3676.57000 | 3677.40000 | 68.4779 | 252063.0800 | 3680.93996 2014-03-09 00:06:00 | 3676.77000 | 3679.98000 | 3676.44000 | 3679.38000 | 143.6250 | 528235.6100 | 3677.87981 2014-03-09 00:07:00 | 3679.18000 | 3682.43000 | 3677.00000 | 3678.77000 | 116.4480 | 428536.8100 | 3680.06994 2014-03-09 00:08:00 | 3678.87000 | 3683.32000 | 3678.19000 | 3678.38000 | 64.0260 | 235671.4100 | 3680.86993 2014-03-09 00:09:00 | 3680.00000 | 3682.03000 | 3677.81000 | 3678.61000 | 74.7810 | 275185.7700 | 3679.89002 2014-03-09 00:10:00 | 3679.01000 | 3681.60000 | 3678.00000 | 3678.00000 | 91.5681 | 336901.9800 | 3679.24995 2014-03-09 00:11:00 | 3678.00000 | 3680.58000 | 3675.09000 | 3677.16000 | 63.4050 | 233144.0700 | 3677.05991 2014-03-09 00:12:00 | 3681.23000 | 3681.23000 | 3675.30000 | 3677.02000 | 38.2580 | 140730.5300 | 3678.45998 2014-03-09 00:13:00 | 3678.97000 | 3679.99000 | 3677.07000 | 3677.97000 | 63.1701 | 232376.2100 | 3678.58000 2014-03-09 00:14:00 | 3677.00000 | 3680.00000 | 3677.00000 | 3679.82000 | 32.0820 | 117995.1600 | 3677.92002 2014-03-09 00:15:00 | 3678.58000 | 3680.24000 | 3677.22000 | 3677.39000 | 103.0050 | 378928.5000 | 3678.73986 2014-03-09 00:16:00 | 3680.35000 | 3686.82000 | 3678.30000 | 3682.21000 | 86.9949 | 320397.9300 | 3682.94988 2014-03-09 00:17:00 | 3679.56000 | 3683.75000 | 3678.80000 | 3681.83000 | 33.0850 | 121789.2100 | 3681.09996 2014-03-09 00:18:00 | 3681.62000 | 3684.00000 | 3681.24000 | 3683.48000 | 67.5709 | 248839.3600 | 3682.64002 2014-03-09 00:19:00 | 3682.31000 | 3683.94000 | 3680.06000 | 3680.06000 | 86.9220 | 320102.5000 | 3682.64005 2014-03-09 00:20:00 | 3681.24000 | 3685.00000 | 3680.00000 | 3682.91000 | 17.4030 | 64080.5600 | 3682.16001 2014-03-09 00:21:00 | 3681.06000 | 3685.00000 | 3681.06000 | 3684.94000 | 96.0200 | 353677.9900 | 3683.38000 2014-03-09 00:22:00 | 3684.71000 | 3688.89000 | 3683.03000 | 3687.59000 | 81.3731 | 299892.2900 | 3685.40007 2014-03-09 00:23:00 | 3686.02000 | 3689.50000 | 3683.43000 | 3687.28000 | 74.9389 | 276230.2100 | 3686.06998 2014-03-09 00:24:00 | 3684.49000 | 3689.40000 | 3684.06000 | 3685.40000 | 91.6391 | 337775.2700 | 3685.92998 2014-03-09 00:25:00 | 3687.41000 | 3689.13000 | 3684.06000 | 3687.12000 | 76.1260 | 280716.8300 | 3687.52992 2014-03-09 00:26:00 | 3685.50000 | 3689.17000 | 3685.00000 | 3685.56000 | 63.3250 | 233417.9000 | 3686.02991 2014-03-09 00:27:00 | 3685.78000 | 3689.08000 | 3685.78000 | 3688.94000 | 96.6130 | 356301.8300 | 3687.93008 2014-03-09 00:28:00 | 3687.07000 | 3689.02000 | 3684.66000 | 3684.66000 | 71.4551 | 263428.3600 | 3686.62990 2014-03-09 00:29:00 | 3684.55000 | 3688.73000 | 3680.63000 | 3686.49000 | 69.4351 | 255867.5400 | 3684.98991 2014-03-09 00:30:00 | 3684.79000 | 3688.14000 | 3683.97000 | 3684.00000 | 67.6959 | 249494.7600 | 3685.51993 2014-03-09 00:31:00 | 3683.98000 | 3686.49000 | 3683.98000 | 3684.35000 | 61.2780 | 225791.1700 | 3684.69997 2014-03-09 00:32:00 | 3684.86000 | 3684.86000 | 3683.97000 | 3683.97000 | 13.6870 | 50425.0600 | 3684.15999 2014-03-09 00:33:00 | 3683.36000 | 3683.36000 | 3683.00000 | 3683.00000 | 0.4900 | 1804.7100 | 3683.08000 2014-03-09 00:34:00 | 3682.98000 | 3684.54000 | 3682.98000 | 3683.29000 | 55.6990 | 205178.5700 | 3683.69999 2014-03-09 00:35:00 | 3683.25000 | 3684.44000 | 3683.02000 | 3683.06000 | 70.4980 | 259682.1800 | 3683.53996 2014-03-09 00:36:00 | 3683.09000 | 3683.50000 | 3680.88000 | 3681.36000 | 85.1521 | 313527.4200 | 3681.97005 2014-03-09 00:37:00 | 3681.69000 | 3686.99000 | 3680.71000 | 3680.71000 | 72.5210 | 267137.6500 | 3683.59002 2014-03-09 00:38:00 | 3684.19000 | 3684.75000 | 3678.00000 | 3681.21000 | 138.3650 | 509295.1200 | 3680.80981 2014-03-09 00:39:00 | 3678.00000 | 3678.00000 | 3671.12000 | 3672.63000 | 46.8951 | 172304.6400 | 3674.25994 2014-03-09 00:40:00 | 3668.67000 | 3673.78000 | 3668.00000 | 3671.57000 | 89.6339 | 328967.2900 | 3670.12010 2014-03-09 00:41:00 | 3672.05000 | 3674.05000 | 3669.17000 | 3671.17000 | 83.1510 | 305303.1700 | 3671.67002 2014-03-09 00:42:00 | 3675.92000 | 3675.92000 | 3669.61000 | 3672.72000 | 111.2830 | 408626.6500 | 3671.96009 2014-03-09 00:43:00 | 3672.78000 | 3672.98000 | 3670.61000 | 3671.71000 | 74.2420 | 272592.9300 | 3671.68004 2014-03-09 00:44:00 | 3671.02000 | 3673.00000 | 3671.00000 | 3673.00000 | 76.4260 | 280635.5700 | 3671.98992 2014-03-09 00:45:00 | 3672.50000 | 3673.00000 | 3670.46000 | 3671.11000 | 52.6550 | 193336.4800 | 3671.75993 2014-03-09 00:46:00 | 3671.95000 | 3672.85000 | 3665.10000 | 3666.00000 | 71.2061 | 261312.0700 | 3669.79992 2014-03-09 00:47:00 | 3665.00000 | 3669.87000 | 3664.13000 | 3664.13000 | 47.1400 | 172875.4400 | 3667.28000 2014-03-09 00:48:00 | 3668.99000 | 3669.00000 | 3664.95000 | 3668.10000 | 90.5450 | 332082.6500 | 3667.59988 2014-03-09 00:49:00 | 3668.83000 | 3668.83000 | 3663.04000 | 3666.82000 | 64.6849 | 237152.3700 | 3666.26991 2014-03-09 00:50:00 | 3663.70000 | 3672.99000 | 3663.27000 | 3671.30000 | 109.1561 | 400328.9400 | 3667.48988 2014-03-09 00:51:00 | 3671.40000 | 3680.00000 | 3663.24000 | 3665.05000 | 116.1009 | 426080.9100 | 3669.92003 2014-03-09 00:52:00 | 3669.89000 | 3674.91000 | 3669.89000 | 3673.60000 | 48.7390 | 178961.9000 | 3671.83999 2014-03-09 00:53:00 | 3671.30000 | 3675.05000 | 3667.09000 | 3670.82000 | 114.2391 | 419211.8700 | 3669.59997 2014-03-09 00:54:00 | 3670.72000 | 3671.75000 | 3667.06000 | 3670.40000 | 74.4399 | 273126.8000 | 3669.09000 2014-03-09 00:55:00 | 3670.25000 | 3670.95000 | 3667.03000 | 3667.04000 | 92.9509 | 341028.4200 | 3668.91002 2014-03-09 00:56:00 | 3670.08000 | 3672.00000 | 3667.02000 | 3671.96000 | 94.5679 | 346907.2600 | 3668.33995 2014-03-09 00:57:00 | 3669.65000 | 3672.02000 | 3667.24000 | 3672.02000 | 82.3380 | 302111.4100 | 3669.15996 2014-03-09 00:58:00 | 3669.04000 | 3672.01000 | 3667.99000 | 3668.65000 | 102.7840 | 377137.0200 | 3669.22011 2014-03-09 00:59:00 | 3671.35000 | 3672.00000 | 3669.14000 | 3670.23000 | 90.8359 | 333388.7900 | 3670.22990 2014-03-09 01:00:00 | 3670.10000 | 3674.34000 | 3669.86000 | 3673.99000 | 52.9561 | 194466.3200 | 3672.21994 2014-03-09 01:01:00 | 3673.10000 | 3674.49000 | 3670.49000 | 3671.92000 | 83.4451 | 306558.8400 | 3673.77989 2014-03-09 01:02:00 | 3670.47000 | 3674.00000 | 3669.87000 | 3673.47000 | 60.4970 | 222160.7200 | 3672.25995 2014-03-09 01:03:00 | 3672.22000 | 3673.43000 | 3671.52000 | 3672.00000 | 91.8909 | 337465.5700 | 3672.46002 2014-03-09 01:04:00 | 3672.00000 | 3672.00000 | 3668.17000 | 3671.12000 | 95.3991 | 350197.6600 | 3670.86998 2014-03-09 01:05:00 | 3671.19000 | 3673.43000 | 3670.49000 | 3671.57000 | 94.1991 | 345866.1400 | 3671.64998 2014-03-09 01:06:00 | 3672.37000 | 3673.99000 | 3670.58000 | 3673.90000 | 129.6839 | 476308.2900 | 3672.84014 2014-03-09 01:07:00 | 3674.49000 | 3679.52000 | 3673.41000 | 3679.37000 | 114.1009 | 419607.0200 | 3677.51003 2014-03-09 01:08:00 | 3677.59000 | 3682.01000 | 3675.07000 | 3681.00000 | 149.3849 | 549537.6400 | 3678.66979 2014-03-09 01:09:00 | 3681.19000 | 3682.01000 | 3673.78000 | 3677.50000 | 97.8099 | 359626.4100 | 3676.79000 2014-03-09 01:10:00 | 3675.39000 | 3684.99000 | 3675.39000 | 3681.67000 | 157.4970 | 579343.3600 | 3678.43987 2014-03-09 01:11:00 | 3683.70000 | 3685.00000 | 3677.03000 | 3680.00000 | 157.8080 | 580675.2200 | 3679.62992 2014-03-09 01:12:00 | 3678.34000 | 3681.36000 | 3678.22000 | 3680.58000 | 41.8920 | 154127.3500 | 3679.16002 2014-03-09 01:13:00 | 3681.36000 | 3683.50000 | 3678.93000 | 3679.16000 | 121.5521 | 447591.2100 | 3682.30007 2014-03-09 01:14:00 | 3679.92000 | 3684.53000 | 3677.72000 | 3678.00000 | 111.6141 | 410787.8200 | 3680.43012 2014-03-09 01:15:00 | 3678.00000 | 3681.63000 | 3675.99000 | 3679.44000 | 103.5679 | 380872.8900 | 3677.51994 2014-03-09 01:16:00 | 3679.93000 | 3679.99000 | 3677.87000 | 3679.92000 | 51.9200 | 191013.0100 | 3678.99000 2014-03-09 01:17:00 | 3678.31000 | 3681.81000 | 3678.12000 | 3681.25000 | 42.3140 | 155683.2800 | 3679.24005 2014-03-09 01:18:00 | 3681.17000 | 3681.40000 | 3678.52000 | 3679.97000 | 53.1699 | 195640.9200 | 3679.54000 2014-03-09 01:19:00 | 3679.08000 | 3681.00000 | 3679.01000 | 3681.00000 | 74.3119 | 273456.8000 | 3679.85004 2014-03-09 01:20:00 | 3681.80000 | 3682.90000 | 3681.02000 | 3682.07000 | 37.1460 | 136775.6000 | 3682.10996 2014-03-09 01:21:00 | 3682.24000 | 3682.24000 | 3676.36000 | 3679.10000 | 98.0450 | 360769.3800 | 3679.62987 2014-03-09 01:22:00 | 3678.86000 | 3681.98000 | 3677.79000 | 3678.16000 | 87.4550 | 321795.1400 | 3679.54988 2014-03-09 01:23:00 | 3680.73000 | 3681.00000 | 3678.16000 | 3678.74000 | 107.2501 | 394615.9300 | 3679.40000 2014-03-09 01:24:00 | 3678.78000 | 3680.99000 | 3678.16000 | 3678.67000 | 73.4640 | 270360.7900 | 3680.18008 2014-03-09 01:25:00 | 3678.28000 | 3680.03000 | 3678.22000 | 3680.00000 | 84.9110 | 312396.7900 | 3679.11002 2014-03-09 01:26:00 | 3681.00000 | 3681.99000 | 3680.05000 | 3680.05000 | 77.0079 | 283468.5400 | 3681.02996 2014-03-09 01:27:00 | 3680.56000 | 3681.96000 | 3679.06000 | 3680.63000 | 146.1360 | 537852.1000 | 3680.48984 2014-03-09 01:28:00 | 3680.83000 | 3681.83000 | 3678.92000 | 3679.61000 | 66.7511 | 245637.2000 | 3679.90002 2014-03-09 01:29:00 | 3678.65000 | 3681.00000 | 3678.01000 | 3678.88000 | 149.7519 | 550986.5700 | 3679.33008 2014-03-09 01:30:00 | 3679.52000 | 3680.97000 | 3678.13000 | 3679.76000 | 149.1698 | 548903.1000 | 3679.71999 2014-03-09 01:31:00 | 3679.76000 | 3680.98000 | 3678.07000 | 3680.83000 | 141.9289 | 522221.7100 | 3679.45996 2014-03-09 01:32:00 | 3679.25000 | 3680.98000 | 3678.74000 | 3679.50000 | 82.4110 | 303255.9400 | 3679.80002 2014-03-09 01:33:00 | 3680.08000 | 3680.71000 | 3679.15000 | 3680.00000 | 54.3250 | 199901.3200 | 3679.72993 2014-03-09 01:34:00 | 3680.14000 | 3682.00000 | 3678.38000 | 3681.24000 | 69.6831 | 256441.3200 | 3680.11006 2014-03-09 01:35:00 | 3679.65000 | 3682.00000 | 3679.64000 | 3682.00000 | 88.4490 | 325571.8000 | 3680.89998 2014-03-09 01:36:00 | 3680.18000 | 3682.48000 | 3679.59000 | 3681.68000 | 158.0140 | 581708.1400 | 3681.37017 2014-03-09 01:37:00 | 3680.22000 | 3684.00000 | 3680.22000 | 3683.48000 | 107.1431 | 394428.0900 | 3681.32009 2014-03-09 01:38:00 | 3683.93000 | 3685.73000 | 3681.23000 | 3684.84000 | 85.2860 | 314163.7300 | 3683.64991 2014-03-09 01:39:00 | 3685.63000 | 3686.99000 | 3682.56000 | 3684.02000 | 149.7838 | 551917.4500 | 3684.76016 2014-03-09 01:40:00 | 3686.99000 | 3686.99000 | 3683.00000 | 3683.85000 | 126.6100 | 466543.8700 | 3684.89000 2014-03-09 01:41:00 | 3684.12000 | 3686.00000 | 3682.61000 | 3685.89000 | 104.1749 | 383800.1200 | 3684.18986 2014-03-09 01:42:00 | 3685.00000 | 3686.00000 | 3685.00000 | 3685.89000 | 6.0850 | 22429.1100 | 3685.96999 2014-03-09 01:43:00 | 3686.94000 | 3690.00000 | 3685.06000 | 3687.77000 | 125.7319 | 463569.9200 | 3686.97007 2014-03-09 01:44:00 | 3689.13000 | 3696.55000 | 3687.70000 | 3693.67000 | 137.4290 | 507342.5400 | 3691.66996 2014-03-09 01:45:00 | 3691.27000 | 3696.69000 | 3691.27000 | 3696.24000 | 63.8260 | 235767.6500 | 3693.90993 2014-03-09 01:46:00 | 3695.14000 | 3696.00000 | 3691.00000 | 3691.55000 | 67.2820 | 248483.1500 | 3693.16004 2014-03-09 01:47:00 | 3692.47000 | 3692.47000 | 3689.00000 | 3690.33000 | 127.3830 | 470057.1900 | 3690.11010 2014-03-09 01:48:00 | 3689.76000 | 3690.39000 | 3686.49000 | 3689.10000 | 98.6659 | 363964.5800 | 3688.85989 2014-03-09 01:49:00 | 3688.41000 | 3698.10000 | 3688.09000 | 3694.24000 | 95.8591 | 353793.7400 | 3690.76998 2014-03-09 01:50:00 | 3697.68000 | 3709.26000 | 3694.01000 | 3702.52000 | 150.5238 | 557082.6500 | 3700.96016 2014-03-09 01:51:00 | 3703.17000 | 3708.96000 | 3701.02000 | 3708.86000 | 73.3121 | 271599.3100 | 3704.70004 2014-03-09 01:52:00 | 3705.58000 | 3708.00000 | 3700.00000 | 3707.78000 | 84.5299 | 313086.9200 | 3703.86000 2014-03-09 01:53:00 | 3704.28000 | 3706.82000 | 3700.14000 | 3701.24000 | 100.3670 | 371698.0400 | 3703.38992 2014-03-09 01:54:00 | 3701.90000 | 3704.85000 | 3699.82000 | 3704.05000 | 113.4009 | 419729.7700 | 3701.29003 2014-03-09 01:55:00 | 3702.35000 | 3712.83000 | 3702.35000 | 3712.68000 | 100.9660 | 374435.6100 | 3708.52989 2014-03-09 01:56:00 | 3712.24000 | 3717.00000 | 3711.64000 | 3714.99000 | 46.2640 | 171839.9200 | 3714.33005 2014-03-09 01:57:00 | 3714.06000 | 3714.77000 | 3709.43000 | 3710.02000 | 91.2181 | 338648.0100 | 3712.50995 2014-03-09 01:58:00 | 3710.01000 | 3710.80000 | 3706.03000 | 3710.80000 | 103.9699 | 385623.3600 | 3708.99000 2014-03-09 01:59:00 | 3710.27000 | 3710.85000 | 3708.22000 | 3709.99000 | 119.2020 | 442208.5100 | 3709.74006 2014-03-09 02:00:00 | 3710.78000 | 3713.51000 | 3708.18000 | 3712.28000 | 134.5208 | 499255.2500 | 3711.36003 2014-03-09 02:01:00 | 3713.60000 | 3714.98000 | 3709.94000 | 3710.01000 | 128.5201 | 477064.0700 | 3711.98000 2014-03-09 02:02:00 | 3710.01000 | 3710.01000 | 3705.05000 | 3707.78000 | 96.8471 | 359134.2400 | 3708.25992 2014-03-09 02:03:00 | 3706.72000 | 3709.56000 | 3705.18000 | 3708.85000 | 133.6909 | 495550.6300 | 3706.69003 2014-03-09 02:04:00 | 3708.76000 | 3708.76000 | 3705.05000 | 3705.05000 | 166.5469 | 617374.2000 | 3706.90986 2014-03-09 02:05:00 | 3705.05000 | 3705.27000 | 3705.05000 | 3705.27000 | 0.7370 | 2730.6600 | 3705.11000 2014-03-09 02:06:00 | 3705.05000 | 3705.05000 | 3701.00000 | 3704.12000 | 24.1890 | 89580.6600 | 3703.35999 2014-03-09 02:07:00 | 3700.86000 | 3704.00000 | 3700.02000 | 3701.37000 | 99.0990 | 366851.7800 | 3701.86997 2014-03-09 02:08:00 | 3702.47000 | 3702.49000 | 3700.10000 | 3701.11000 | 108.7829 | 402608.7900 | 3701.03009 2014-03-09 02:09:00 | 3701.35000 | 3704.95000 | 3700.10000 | 3703.57000 | 231.2293 | 856033.8600 | 3702.09995 2014-03-09 02:10:00 | 3700.72000 | 3706.21000 | 3700.20000 | 3706.21000 | 123.3622 | 456722.4700 | 3702.29007 2014-03-09 02:11:00 | 3706.79000 | 3707.00000 | 3702.01000 | 3702.83000 | 36.9950 | 137114.3300 | 3706.29005 2014-03-09 02:12:00 | 3702.49000 | 3707.11000 | 3701.35000 | 3703.28000 | 156.7391 | 580647.7200 | 3704.54996 2014-03-09 02:13:00 | 3704.96000 | 3704.96000 | 3701.50000 | 3703.82000 | 191.7372 | 710110.0400 | 3703.55985 2014-03-09 02:14:00 | 3703.95000 | 3705.00000 | 3702.02000 | 3703.62000 | 62.5640 | 231687.1500 | 3703.20007 2014-03-09 02:15:00 | 3702.83000 | 3707.16000 | 3700.01000 | 3700.02000 | 71.6339 | 265170.8200 | 3701.75008 2014-03-09 02:16:00 | 3702.00000 | 3702.00000 | 3699.90000 | 3700.00000 | 204.1332 | 755458.1800 | 3700.81018 2014-03-09 02:17:00 | 3699.90000 | 3700.00000 | 3695.20000 | 3699.00000 | 143.1150 | 529110.3800 | 3697.09981 2014-03-09 02:18:00 | 3699.00000 | 3700.00000 | 3699.00000 | 3700.00000 | 1.1590 | 4287.2400 | 3699.09000 2014-03-09 02:19:00 | 3700.00000 | 3703.50000 | 3700.00000 | 3702.05000 | 98.9919 | 366404.7600 | 3701.36005 2014-03-09 02:20:00 | 3702.40000 | 3703.44000 | 3700.00000 | 3701.51000 | 94.5920 | 350097.2300 | 3701.13005 2014-03-09 02:21:00 | 3700.13000 | 3702.01000 | 3700.00000 | 3701.00000 | 183.8438 | 680418.9500 | 3701.07019 2014-03-09 02:22:00 | 3701.00000 | 3701.00000 | 3695.02000 | 3696.22000 | 162.4222 | 600476.3600 | 3697.01009 2014-03-09 02:23:00 | 3695.93000 | 3699.72000 | 3695.00000 | 3695.06000 | 187.4418 | 692918.1500 | 3696.71009 2014-03-09 02:24:00 | 3695.29000 | 3698.24000 | 3695.00000 | 3696.31000 | 115.5971 | 427294.3100 | 3696.40991 2014-03-09 02:25:00 | 3696.43000 | 3697.94000 | 3690.11000 | 3692.55000 | 185.6241 | 685895.8700 | 3695.08021 2014-03-09 02:26:00 | 3690.72000 | 3692.85000 | 3686.39000 | 3691.89000 | 145.9319 | 538491.5600 | 3690.02007 2014-03-09 02:27:00 | 3688.20000 | 3692.42000 | 3681.02000 | 3690.51000 | 249.7358 | 920983.0000 | 3687.82971 2014-03-09 02:28:00 | 3690.97000 | 3701.14000 | 3682.49000 | 3684.12000 | 201.7773 | 745167.4800 | 3693.01985 2014-03-09 02:29:00 | 3683.95000 | 3688.44000 | 3681.01000 | 3687.94000 | 152.5730 | 562202.6500 | 3684.81013 2014-03-09 02:30:00 | 3687.15000 | 3687.15000 | 3682.70000 | 3684.89000 | 110.3799 | 406647.1100 | 3684.07000 2014-03-09 02:31:00 | 3684.21000 | 3687.97000 | 3683.69000 | 3685.00000 | 173.0850 | 637812.8900 | 3684.96976 2014-03-09 02:32:00 | 3685.03000 | 3688.00000 | 3685.00000 | 3688.00000 | 116.4129 | 429112.9500 | 3686.13009 2014-03-09 02:33:00 | 3688.60000 | 3691.15000 | 3685.18000 | 3685.87000 | 195.7759 | 722285.8000 | 3689.34978 2014-03-09 02:34:00 | 3686.73000 | 3687.42000 | 3683.00000 | 3683.15000 | 258.3058 | 951828.4100 | 3684.88971 2014-03-09 02:35:00 | 3683.85000 | 3688.71000 | 3683.02000 | 3686.32000 | 146.6769 | 540674.5300 | 3686.15988 2014-03-09 02:36:00 | 3685.41000 | 3689.00000 | 3684.03000 | 3684.45000 | 115.2930 | 425057.6100 | 3686.76009 2014-03-09 02:37:00 | 3686.43000 | 3691.13000 | 3684.01000 | 3691.05000 | 223.1271 | 822941.6800 | 3688.21982 2014-03-09 02:38:00 | 3691.05000 | 3694.55000 | 3688.15000 | 3693.94000 | 70.1260 | 258844.9600 | 3691.13992 2014-03-09 02:39:00 | 3693.92000 | 3694.51000 | 3688.25000 | 3691.75000 | 217.3052 | 802181.9000 | 3691.49971 2014-03-09 02:40:00 | 3690.00000 | 3693.01000 | 3689.02000 | 3692.55000 | 152.6901 | 563565.2700 | 3690.91000 2014-03-09 02:41:00 | 3689.98000 | 3692.71000 | 3689.19000 | 3690.29000 | 220.3482 | 813298.4700 | 3690.96989 2014-03-09 02:42:00 | 3691.83000 | 3692.00000 | 3690.19000 | 3692.00000 | 49.5690 | 182991.7800 | 3691.65999 2014-03-09 02:43:00 | 3691.07000 | 3692.00000 | 3689.10000 | 3690.18000 | 150.2611 | 554589.5500 | 3690.84004 2014-03-09 02:44:00 | 3690.00000 | 3691.81000 | 3690.00000 | 3690.00000 | 138.6092 | 511578.7400 | 3690.79997 2014-03-09 02:45:00 | 3690.00000 | 3693.40000 | 3689.10000 | 3693.28000 | 107.0510 | 395042.8500 | 3690.23003 2014-03-09 02:46:00 | 3691.87000 | 3692.27000 | 3688.89000 | 3690.00000 | 172.7771 | 637664.8900 | 3690.67986 2014-03-09 02:47:00 | 3690.00000 | 3692.42000 | 3690.00000 | 3691.95000 | 180.4271 | 665996.2600 | 3691.21986 2014-03-09 02:48:00 | 3692.42000 | 3698.19000 | 3690.47000 | 3698.19000 | 158.4738 | 585288.1800 | 3693.28016 2014-03-09 02:49:00 | 3698.14000 | 3705.00000 | 3692.49000 | 3696.16000 | 220.8428 | 816369.5600 | 3696.61016 2014-03-09 02:50:00 | 3692.21000 | 3696.96000 | 3690.74000 | 3694.84000 | 155.0769 | 572992.0500 | 3694.88987 2014-03-09 02:51:00 | 3698.86000 | 3704.82000 | 3693.09000 | 3698.21000 | 273.3932 | 1010784.0400 | 3697.18024 2014-03-09 02:52:00 | 3700.82000 | 3703.12000 | 3696.05000 | 3696.73000 | 149.1930 | 551826.2900 | 3698.74012 2014-03-09 02:53:00 | 3697.65000 | 3702.00000 | 3696.34000 | 3702.00000 | 234.6581 | 867969.6200 | 3698.86988 2014-03-09 02:54:00 | 3701.17000 | 3703.00000 | 3697.60000 | 3699.02000 | 179.0359 | 662533.0300 | 3700.55980 2014-03-09 02:55:00 | 3699.20000 | 3702.94000 | 3697.19000 | 3701.00000 | 96.7271 | 357810.0500 | 3699.16992 2014-03-09 02:56:00 | 3701.00000 | 3701.94000 | 3698.03000 | 3701.17000 | 145.6938 | 539075.9700 | 3700.06015 2014-03-09 02:57:00 | 3699.35000 | 3701.79000 | 3697.00000 | 3698.08000 | 156.0959 | 577436.0300 | 3699.23983 2014-03-09 02:58:00 | 3698.10000 | 3698.18000 | 3697.00000 | 3697.00000 | 62.3890 | 230690.8000 | 3697.61998 2014-03-09 02:59:00 | 3696.37000 | 3697.96000 | 3695.01000 | 3697.87000 | 120.5430 | 445619.6400 | 3696.77010 2014-03-09 03:00:00 | 3695.14000 | 3697.63000 | 3694.66000 | 3695.83000 | 226.3868 | 836752.5900 | 3696.11980 2014-03-09 03:01:00 | 3697.13000 | 3705.00000 | 3694.71000 | 3698.64000 | 176.4229 | 652438.4500 | 3698.15014 2014-03-09 03:02:00 | 3697.49000 | 3705.00000 | 3695.13000 | 3705.00000 | 183.9412 | 680768.3800 | 3701.01006 2014-03-09 03:03:00 | 3705.00000 | 3705.00000 | 3698.47000 | 3701.18000 | 145.4448 | 538539.9900 | 3702.70980 2014-03-09 03:04:00 | 3701.61000 | 3703.00000 | 3700.04000 | 3701.50000 | 172.7212 | 639362.1900 | 3701.70006 2014-03-09 03:05:00 | 3701.38000 | 3702.97000 | 3699.82000 | 3702.24000 | 182.8108 | 676694.3500 | 3701.61004 2014-03-09 03:06:00 | 3701.85000 | 3702.96000 | 3700.17000 | 3702.25000 | 124.5009 | 460830.1600 | 3701.42003 2014-03-09 03:07:00 | 3702.14000 | 3702.96000 | 3700.30000 | 3702.58000 | 199.2258 | 737539.9600 | 3702.02978 2014-03-09 03:08:00 | 3702.59000 | 3705.19000 | 3701.14000 | 3704.66000 | 113.9921 | 422121.8000 | 3703.08006 2014-03-09 03:09:00 | 3704.68000 | 3704.72000 | 3700.61000 | 3704.23000 | 136.6628 | 506104.8600 | 3703.31010 2014-03-09 03:10:00 | 3702.61000 | 3704.32000 | 3701.03000 | 3702.93000 | 178.3751 | 660565.9100 | 3703.23977 2014-03-09 03:11:00 | 3703.69000 | 3705.00000 | 3702.44000 | 3703.63000 | 176.3099 | 653060.5800 | 3704.04999 2014-03-09 03:12:00 | 3703.13000 | 3705.00000 | 3700.01000 | 3702.57000 | 257.4827 | 953116.0500 | 3701.67019 2014-03-09 03:13:00 | 3701.17000 | 3702.89000 | 3700.53000 | 3701.69000 | 242.6921 | 898402.6100 | 3701.82014 2014-03-09 03:14:00 | 3702.15000 | 3702.88000 | 3700.50000 | 3700.50000 | 138.4538 | 512506.3100 | 3701.64014 2014-03-09 03:15:00 | 3700.00000 | 3702.91000 | 3698.00000 | 3699.00000 | 67.3109 | 248983.1300 | 3699.00002 2014-03-09 03:16:00 | 3699.00000 | 3700.00000 | 3699.00000 | 3699.01000 | 20.2770 | 75017.2200 | 3699.61998 2014-03-09 03:17:00 | 3699.01000 | 3699.01000 | 3699.01000 | 3699.01000 | 6.6980 | 24775.9700 | 3699.01000 2014-03-09 03:18:00 | 3699.01000 | 3704.00000 | 3699.00000 | 3704.00000 | 83.0541 | 307423.9000 | 3701.49009 2014-03-09 03:19:00 | 3702.42000 | 3703.86000 | 3699.47000 | 3699.47000 | 160.6669 | 594742.1200 | 3701.70986 2014-03-09 03:20:00 | 3700.12000 | 3701.11000 | 3697.52000 | 3698.91000 | 208.4282 | 770971.5700 | 3698.97990 2014-03-09 03:21:00 | 3699.06000 | 3699.87000 | 3696.17000 | 3696.17000 | 186.8020 | 690862.7800 | 3698.37010 2014-03-09 03:22:00 | 3695.24000 | 3699.77000 | 3695.19000 | 3699.37000 | 193.8722 | 716922.0700 | 3697.91012 2014-03-09 03:23:00 | 3699.76000 | 3699.77000 | 3695.30000 | 3697.12000 | 260.6708 | 963890.2400 | 3697.73006 2014-03-09 03:24:00 | 3697.68000 | 3699.68000 | 3696.69000 | 3698.96000 | 267.6480 | 989791.6300 | 3698.10985 2014-03-09 03:25:00 | 3698.88000 | 3699.69000 | 3696.68000 | 3698.35000 | 165.8949 | 613520.8500 | 3698.24977 2014-03-09 03:26:00 | 3697.55000 | 3698.97000 | 3690.00000 | 3691.05000 | 208.0141 | 769113.4300 | 3697.41023 2014-03-09 03:27:00 | 3691.98000 | 3699.00000 | 3683.00000 | 3689.14000 | 170.8490 | 631114.3500 | 3693.98995 2014-03-09 03:28:00 | 3689.12000 | 3694.46000 | 3683.23000 | 3688.26000 | 145.0471 | 534942.3600 | 3688.05989 2014-03-09 03:29:00 | 3688.89000 | 3690.00000 | 3683.00000 | 3687.80000 | 181.4149 | 668934.5700 | 3687.31975 2014-03-09 03:30:00 | 3686.10000 | 3689.99000 | 3680.50000 | 3685.81000 | 156.0639 | 575310.9800 | 3686.38017 2014-03-09 03:31:00 | 3687.25000 | 3689.96000 | 3680.00000 | 3687.64000 | 155.9622 | 574928.1600 | 3686.33009 2014-03-09 03:32:00 | 3687.64000 | 3687.64000 | 3680.00000 | 3681.24000 | 154.0291 | 567275.3800 | 3682.90996 2014-03-09 03:33:00 | 3681.93000 | 3685.64000 | 3680.00000 | 3682.00000 | 142.2822 | 524016.7100 | 3682.94008 2014-03-09 03:34:00 | 3682.00000 | 3688.32000 | 3682.00000 | 3686.71000 | 122.9150 | 453028.9600 | 3685.70983 2014-03-09 03:35:00 | 3686.42000 | 3693.34000 | 3684.37000 | 3686.94000 | 134.2089 | 494787.8100 | 3686.69996 2014-03-09 03:36:00 | 3687.86000 | 3693.99000 | 3686.00000 | 3689.20000 | 173.9752 | 641836.3700 | 3689.23978 2014-03-09 03:37:00 | 3687.68000 | 3693.04000 | 3686.00000 | 3689.34000 | 220.5900 | 813849.1200 | 3689.42000 2014-03-09 03:38:00 | 3686.40000 | 3690.58000 | 3684.61000 | 3685.83000 | 181.5489 | 669367.1900 | 3686.97995 2014-03-09 03:39:00 | 3686.14000 | 3689.14000 | 3683.18000 | 3688.00000 | 208.6800 | 769480.4900 | 3687.37000 2014-03-09 03:40:00 | 3686.14000 | 3692.00000 | 3686.00000 | 3689.92000 | 191.8210 | 707510.5800 | 3688.39005 2014-03-09 03:41:00 | 3687.51000 | 3691.16000 | 3682.00000 | 3688.17000 | 160.0070 | 589961.8900 | 3687.09987 2014-03-09 03:42:00 | 3687.80000 | 3689.86000 | 3685.00000 | 3685.00000 | 121.9391 | 449726.1700 | 3688.11997 2014-03-09 03:43:00 | 3684.93000 | 3688.81000 | 3680.01000 | 3684.00000 | 169.6032 | 624802.8300 | 3683.91015 2014-03-09 03:44:00 | 3683.00000 | 3685.00000 | 3682.00000 | 3684.00000 | 33.3260 | 122782.1400 | 3684.26996 2014-03-09 03:45:00 | 3684.00000 | 3688.91000 | 3684.00000 | 3684.92000 | 126.7121 | 467203.8100 | 3687.13007 2014-03-09 03:46:00 | 3684.00000 | 3686.79000 | 3680.01000 | 3683.23000 | 191.9738 | 707137.4200 | 3683.51020 2014-03-09 03:47:00 | 3685.44000 | 3685.44000 | 3680.00000 | 3680.98000 | 115.4911 | 425273.9900 | 3682.31003 2014-03-09 03:48:00 | 3680.01000 | 3684.90000 | 3673.00000 | 3680.99000 | 161.5012 | 594621.4500 | 3681.84005 2014-03-09 03:49:00 | 3675.00000 | 3684.56000 | 3673.06000 | 3678.33000 | 240.7959 | 885815.8500 | 3678.69973 2014-03-09 03:50:00 | 3675.06000 | 3682.00000 | 3673.39000 | 3680.13000 | 164.6628 | 605560.5500 | 3677.58012 2014-03-09 03:51:00 | 3678.98000 | 3684.80000 | 3676.23000 | 3684.46000 | 203.8250 | 750128.7800 | 3680.25972 2014-03-09 03:52:00 | 3680.67000 | 3689.00000 | 3678.02000 | 3683.05000 | 176.3350 | 649573.9800 | 3683.74976 2014-03-09 03:53:00 | 3683.03000 | 3685.91000 | 3678.01000 | 3681.00000 | 138.3438 | 509377.8700 | 3681.97014 2014-03-09 03:54:00 | 3683.51000 | 3685.94000 | 3681.00000 | 3685.13000 | 189.8310 | 699244.5500 | 3683.51005 2014-03-09 03:55:00 | 3685.92000 | 3686.00000 | 3681.00000 | 3686.00000 | 201.4648 | 742097.6000 | 3683.50972 2014-03-09 03:56:00 | 3686.00000 | 3688.78000 | 3682.03000 | 3684.08000 | 199.4920 | 735243.8400 | 3685.58011 2014-03-09 03:57:00 | 3686.33000 | 3688.87000 | 3682.03000 | 3687.26000 | 175.3838 | 646335.0600 | 3685.26018 2014-03-09 03:58:00 | 3686.87000 | 3688.87000 | 3682.50000 | 3686.86000 | 206.7888 | 762064.1500 | 3685.22993 2014-03-09 03:59:00 | 3683.03000 | 3690.39000 | 3682.01000 | 3687.63000 | 185.3011 | 683047.6700 | 3686.15006 2014-03-09 04:00:00 | 3686.76000 | 3689.26000 | 3682.03000 | 3688.99000 | 88.5870 | 326478.6200 | 3685.39993 2014-03-09 04:01:00 | 3684.11000 | 3689.00000 | 3682.26000 | 3684.00000 | 66.5409 | 245307.8400 | 3686.57002 2014-03-09 04:02:00 | 3686.95000 | 3689.00000 | 3684.26000 | 3685.13000 | 85.9881 | 317033.0100 | 3686.93996 2014-03-09 04:03:00 | 3685.90000 | 3687.90000 | 3684.09000 | 3684.09000 | 72.0509 | 265572.5200 | 3685.90002 2014-03-09 04:04:00 | 3686.04000 | 3686.10000 | 3684.34000 | 3686.06000 | 99.4319 | 366408.4500 | 3685.02005 2014-03-09 04:05:00 | 3686.35000 | 3689.48000 | 3686.12000 | 3687.62000 | 82.5721 | 304458.0700 | 3687.18005 2014-03-09 04:06:00 | 3689.22000 | 3690.00000 | 3685.00000 | 3690.00000 | 85.4229 | 315070.5600 | 3688.36007 2014-03-09 04:07:00 | 3690.00000 | 3692.48000 | 3688.31000 | 3692.48000 | 74.7961 | 275981.8700 | 3689.78992 2014-03-09 04:08:00 | 3693.27000 | 3699.00000 | 3693.26000 | 3699.00000 | 62.4880 | 230873.8700 | 3694.68997 2014-03-09 04:09:00 | 3699.00000 | 3699.00000 | 3693.03000 | 3697.10000 | 69.5600 | 257159.7900 | 3696.95000 2014-03-09 04:10:00 | 3696.99000 | 3698.91000 | 3694.67000 | 3695.56000 | 99.3540 | 367217.2800 | 3696.05011 2014-03-09 04:11:00 | 3695.37000 | 3699.01000 | 3694.50000 | 3697.03000 | 76.2310 | 281763.3900 | 3696.18002 2014-03-09 04:12:00 | 3697.03000 | 3697.42000 | 3694.08000 | 3695.59000 | 79.2339 | 292838.9800 | 3695.88008 2014-03-09 04:13:00 | 3695.98000 | 3697.96000 | 3691.74000 | 3695.97000 | 146.4030 | 541121.6400 | 3696.11012 2014-03-09 04:14:00 | 3695.72000 | 3695.72000 | 3684.98000 | 3690.01000 | 129.8029 | 479070.1300 | 3690.75010 2014-03-09 04:15:00 | 3689.55000 | 3691.21000 | 3686.01000 | 3690.00000 | 62.0199 | 228755.5300 | 3688.42000 2014-03-09 04:16:00 | 3687.00000 | 3696.09000 | 3687.00000 | 3695.24000 | 116.9129 | 431674.1200 | 3692.27009 2014-03-09 04:17:00 | 3695.17000 | 3696.12000 | 3692.00000 | 3693.11000 | 109.6181 | 404874.4000 | 3693.49994 2014-03-09 04:18:00 | 3692.78000 | 3694.48000 | 3691.00000 | 3691.00000 | 17.3930 | 64223.8300 | 3692.51001 2014-03-09 04:19:00 | 3691.00000 | 3697.91000 | 3686.05000 | 3695.65000 | 95.8209 | 353883.0500 | 3693.17002 2014-03-09 04:20:00 | 3691.82000 | 3697.58000 | 3691.82000 | 3694.63000 | 92.0160 | 339962.3100 | 3694.59990 2014-03-09 04:21:00 | 3696.72000 | 3697.00000 | 3693.90000 | 3696.16000 | 58.5900 | 216519.3700 | 3695.50000 2014-03-09 04:22:00 | 3694.01000 | 3696.62000 | 3694.01000 | 3696.01000 | 42.9780 | 158808.5400 | 3695.10998 2014-03-09 04:23:00 | 3696.87000 | 3698.00000 | 3693.03000 | 3694.49000 | 85.7790 | 317049.5800 | 3696.11998 2014-03-09 04:24:00 | 3697.95000 | 3698.50000 | 3695.06000 | 3696.86000 | 121.3630 | 448668.1700 | 3696.91010 2014-03-09 04:25:00 | 3695.27000 | 3698.19000 | 3693.34000 | 3695.13000 | 58.3780 | 215772.0900 | 3696.11997 2014-03-09 04:26:00 | 3697.93000 | 3697.94000 | 3695.26000 | 3695.26000 | 94.9341 | 350948.6100 | 3696.76011 2014-03-09 04:27:00 | 3696.97000 | 3698.00000 | 3693.53000 | 3696.29000 | 73.7689 | 272666.1600 | 3696.21998 2014-03-09 04:28:00 | 3696.81000 | 3697.98000 | 3695.28000 | 3695.28000 | 77.2740 | 285662.6100 | 3696.75008 2014-03-09 04:29:00 | 3695.26000 | 3697.57000 | 3692.51000 | 3696.13000 | 98.2231 | 362955.8600 | 3695.22008 2014-03-09 04:30:00 | 3694.77000 | 3696.98000 | 3692.48000 | 3693.07000 | 108.3080 | 400175.3500 | 3694.78994 2014-03-09 04:31:00 | 3695.85000 | 3698.00000 | 3693.09000 | 3694.04000 | 86.7401 | 320541.1400 | 3695.42000 2014-03-09 04:32:00 | 3694.30000 | 3696.48000 | 3693.81000 | 3693.81000 | 91.8300 | 339320.9500 | 3695.10000 2014-03-09 04:33:00 | 3694.04000 | 3695.94000 | 3693.81000 | 3695.18000 | 80.2430 | 296508.2700 | 3695.13006 2014-03-09 04:34:00 | 3695.60000 | 3695.60000 | 3692.64000 | 3693.60000 | 66.9980 | 247509.5100 | 3694.27996 2014-03-09 04:35:00 | 3694.09000 | 3695.66000 | 3692.66000 | 3695.54000 | 120.5049 | 445225.8300 | 3694.66983 2014-03-09 04:36:00 | 3693.27000 | 3696.49000 | 3693.07000 | 3696.49000 | 80.9081 | 298919.8000 | 3694.55996 2014-03-09 04:37:00 | 3696.85000 | 3698.00000 | 3693.03000 | 3697.00000 | 93.1749 | 344362.2600 | 3695.86987 2014-03-09 04:38:00 | 3696.94000 | 3698.00000 | 3693.51000 | 3693.89000 | 92.5920 | 342253.5500 | 3696.36005 2014-03-09 04:39:00 | 3694.72000 | 3696.97000 | 3693.02000 | 3693.44000 | 73.9270 | 273133.6400 | 3694.63994 2014-03-09 04:40:00 | 3694.10000 | 3698.00000 | 3694.09000 | 3697.98000 | 60.2810 | 222810.7400 | 3696.20002 2014-03-09 04:41:00 | 3696.14000 | 3697.01000 | 3694.30000 | 3695.15000 | 40.6950 | 150400.7200 | 3695.79995 2014-03-09 04:42:00 | 3696.01000 | 3696.40000 | 3694.71000 | 3695.40000 | 89.5051 | 330775.0600 | 3695.59988 2014-03-09 04:43:00 | 3695.71000 | 3696.32000 | 3694.69000 | 3694.69000 | 42.6771 | 157718.6100 | 3695.62997 2014-03-09 04:44:00 | 3694.68000 | 3695.98000 | 3694.66000 | 3695.23000 | 73.3560 | 271081.3600 | 3695.41992 2014-03-09 04:45:00 | 3695.51000 | 3696.56000 | 3694.32000 | 3695.08000 | 60.4470 | 223392.2400 | 3695.66995 2014-03-09 04:46:00 | 3695.99000 | 3696.87000 | 3693.48000 | 3694.57000 | 50.0950 | 185120.0300 | 3695.37993 2014-03-09 04:47:00 | 3695.56000 | 3695.80000 | 3693.00000 | 3693.01000 | 62.4559 | 230727.8200 | 3694.24993 2014-03-09 04:48:00 | 3693.51000 | 3694.44000 | 3690.92000 | 3691.18000 | 78.6979 | 290580.3300 | 3692.34996 2014-03-09 04:49:00 | 3693.82000 | 3693.82000 | 3690.92000 | 3692.81000 | 98.7389 | 364594.2800 | 3692.50997 2014-03-09 04:50:00 | 3691.51000 | 3693.51000 | 3686.21000 | 3687.05000 | 86.1920 | 318087.1500 | 3690.45005 2014-03-09 04:51:00 | 3686.07000 | 3690.11000 | 3685.00000 | 3685.58000 | 91.0590 | 335796.6100 | 3687.67998 2014-03-09 04:52:00 | 3686.55000 | 3693.88000 | 3686.01000 | 3693.88000 | 74.4570 | 274668.1700 | 3688.94994 2014-03-09 04:53:00 | 3691.64000 | 3691.65000 | 3686.73000 | 3686.76000 | 86.2331 | 318102.6200 | 3688.87007 2014-03-09 04:54:00 | 3687.47000 | 3687.58000 | 3686.05000 | 3686.53000 | 140.4681 | 517876.2800 | 3686.78993 2014-03-09 04:55:00 | 3687.48000 | 3689.72000 | 3686.00000 | 3689.11000 | 72.1921 | 266183.7200 | 3687.16004 2014-03-09 04:56:00 | 3689.55000 | 3689.95000 | 3686.14000 | 3689.35000 | 104.3939 | 385010.0300 | 3688.05011 2014-03-09 04:57:00 | 3689.64000 | 3689.64000 | 3687.23000 | 3688.32000 | 75.8469 | 279736.4400 | 3688.16994 2014-03-09 04:58:00 | 3689.46000 | 3689.64000 | 3684.98000 | 3685.64000 | 146.6849 | 540941.4600 | 3687.77980 2014-03-09 04:59:00 | 3686.76000 | 3688.50000 | 3685.07000 | 3687.36000 | 51.8890 | 191313.7900 | 3686.97999 2014-03-09 05:00:00 | 3688.50000 | 3690.49000 | 3685.44000 | 3687.43000 | 64.0609 | 236186.2900 | 3686.90002 2014-03-09 05:01:00 | 3689.47000 | 3690.45000 | 3686.45000 | 3687.58000 | 79.1001 | 291737.6400 | 3688.21000 2014-03-09 05:02:00 | 3687.09000 | 3693.61000 | 3687.09000 | 3691.78000 | 66.4670 | 245327.5700 | 3690.96995 2014-03-09 05:03:00 | 3692.17000 | 3694.39000 | 3689.09000 | 3691.76000 | 117.9309 | 435523.3900 | 3693.04003 2014-03-09 05:04:00 | 3691.57000 | 3696.89000 | 3691.47000 | 3694.95000 | 79.8670 | 294952.9100 | 3693.04994 2014-03-09 05:05:00 | 3692.55000 | 3693.95000 | 3692.00000 | 3693.47000 | 68.1649 | 251731.6400 | 3692.97991 2014-03-09 05:06:00 | 3693.23000 | 3694.00000 | 3692.00000 | 3693.20000 | 79.7199 | 294397.7800 | 3692.90000 2014-03-09 05:07:00 | 3692.24000 | 3693.96000 | 3692.00000 | 3693.37000 | 33.4790 | 123619.9200 | 3692.45999 2014-03-09 05:08:00 | 3693.18000 | 3695.61000 | 3692.17000 | 3695.00000 | 48.1200 | 177719.2600 | 3693.25000 2014-03-09 05:09:00 | 3695.00000 | 3695.00000 | 3692.97000 | 3693.54000 | 63.1100 | 233143.3300 | 3694.24000 2014-03-09 05:10:00 | 3693.84000 | 3695.00000 | 3692.00000 | 3692.15000 | 124.4800 | 459786.8200 | 3693.66000 2014-03-09 05:11:00 | 3692.94000 | 3694.98000 | 3691.93000 | 3692.36000 | 99.6399 | 367985.1100 | 3693.15000 2014-03-09 05:12:00 | 3693.87000 | 3694.73000 | 3692.15000 | 3693.25000 | 70.0570 | 258782.2700 | 3693.87994 2014-03-09 05:13:00 | 3694.45000 | 3694.45000 | 3691.88000 | 3692.24000 | 102.5049 | 378533.1100 | 3692.82986 2014-03-09 05:14:00 | 3693.25000 | 3697.17000 | 3691.98000 | 3697.04000 | 90.3981 | 333941.2500 | 3694.11995 2014-03-09 05:15:00 | 3697.07000 | 3698.00000 | 3693.22000 | 3696.44000 | 72.2761 | 267114.3200 | 3695.74992 2014-03-09 05:16:00 | 3695.33000 | 3696.16000 | 3693.38000 | 3694.52000 | 107.5209 | 397267.2000 | 3694.79003 2014-03-09 05:17:00 | 3694.85000 | 3695.98000 | 3693.96000 | 3694.99000 | 144.0578 | 532335.4100 | 3695.28992 2014-03-09 05:18:00 | 3695.13000 | 3695.86000 | 3693.98000 | 3694.56000 | 97.6211 | 360704.1800 | 3694.94003 2014-03-09 05:19:00 | 3694.85000 | 3697.00000 | 3693.49000 | 3695.74000 | 90.0999 | 332967.9300 | 3695.54000 2014-03-09 05:20:00 | 3695.38000 | 3696.35000 | 3693.56000 | 3694.50000 | 97.1320 | 358895.9000 | 3694.93005 2014-03-09 05:21:00 | 3695.60000 | 3697.80000 | 3693.54000 | 3696.18000 | 63.9340 | 236256.5000 | 3695.32007 2014-03-09 05:22:00 | 3697.76000 | 3697.76000 | 3694.17000 | 3696.85000 | 70.5511 | 260724.9700 | 3695.55002 2014-03-09 05:23:00 | 3695.90000 | 3699.00000 | 3694.62000 | 3696.64000 | 95.3189 | 352355.0000 | 3696.58997 2014-03-09 05:24:00 | 3697.96000 | 3698.02000 | 3695.72000 | 3696.27000 | 92.7021 | 342706.6400 | 3696.86005 2014-03-09 05:25:00 | 3696.27000 | 3700.00000 | 3696.27000 | 3699.96000 | 58.8139 | 217534.5000 | 3698.69006 2014-03-09 05:26:00 | 3700.00000 | 3700.00000 | 3696.44000 | 3699.15000 | 137.2799 | 507785.8600 | 3698.90999 2014-03-09 05:27:00 | 3699.82000 | 3701.71000 | 3696.28000 | 3696.65000 | 106.4351 | 393697.1400 | 3698.93986 2014-03-09 05:28:00 | 3697.83000 | 3700.00000 | 3696.59000 | 3698.69000 | 114.9159 | 425052.1500 | 3698.80987 2014-03-09 05:29:00 | 3698.62000 | 3701.52000 | 3697.89000 | 3701.52000 | 103.9391 | 384507.1200 | 3699.34997 2014-03-09 05:30:00 | 3700.10000 | 3703.13000 | 3698.77000 | 3700.04000 | 102.8630 | 380642.4000 | 3700.48008 2014-03-09 05:31:00 | 3704.00000 | 3704.00000 | 3700.51000 | 3704.00000 | 77.2431 | 285999.4700 | 3702.59006 2014-03-09 05:32:00 | 3703.00000 | 3705.00000 | 3702.29000 | 3705.00000 | 51.0820 | 189182.2300 | 3703.50003 2014-03-09 05:33:00 | 3705.00000 | 3708.92000 | 3705.00000 | 3706.50000 | 53.0749 | 196703.7200 | 3706.14993 2014-03-09 05:34:00 | 3706.11000 | 3708.76000 | 3702.11000 | 3706.05000 | 57.5519 | 213309.3700 | 3706.38003 2014-03-09 05:35:00 | 3704.97000 | 3706.98000 | 3703.60000 | 3706.93000 | 88.6040 | 328352.3500 | 3705.84010 2014-03-09 05:36:00 | 3705.91000 | 3707.00000 | 3705.56000 | 3707.00000 | 50.1670 | 185925.3600 | 3706.12996 2014-03-09 05:37:00 | 3707.02000 | 3707.75000 | 3702.45000 | 3703.29000 | 54.7320 | 202857.5100 | 3706.38003 2014-03-09 05:38:00 | 3707.67000 | 3708.89000 | 3703.00000 | 3706.08000 | 99.4781 | 368745.4300 | 3706.79995 2014-03-09 05:39:00 | 3705.82000 | 3707.85000 | 3704.17000 | 3705.75000 | 93.3650 | 345995.8000 | 3705.83987 2014-03-09 05:40:00 | 3705.08000 | 3706.87000 | 3701.00000 | 3703.71000 | 80.5410 | 298383.4900 | 3704.74002 2014-03-09 05:41:00 | 3702.18000 | 3707.89000 | 3701.51000 | 3706.73000 | 90.9449 | 337021.8000 | 3705.77987 2014-03-09 05:42:00 | 3706.54000 | 3707.70000 | 3702.05000 | 3702.16000 | 48.5040 | 179735.2700 | 3705.58005 2014-03-09 05:43:00 | 3702.05000 | 3706.66000 | 3696.00000 | 3696.84000 | 125.6520 | 465217.6600 | 3702.43007 2014-03-09 05:44:00 | 3701.53000 | 3701.80000 | 3698.29000 | 3701.00000 | 69.2200 | 256173.5000 | 3700.86000 2014-03-09 05:45:00 | 3701.00000 | 3701.94000 | 3696.13000 | 3699.15000 | 142.7569 | 528073.6000 | 3699.10988 2014-03-09 05:46:00 | 3698.93000 | 3701.71000 | 3698.59000 | 3699.83000 | 97.0260 | 359004.1100 | 3700.07990 2014-03-09 05:47:00 | 3699.86000 | 3700.00000 | 3697.05000 | 3700.00000 | 69.9159 | 258612.7700 | 3698.90992 2014-03-09 05:48:00 | 3700.00000 | 3703.74000 | 3700.00000 | 3701.33000 | 47.0190 | 174008.4000 | 3700.80999 2014-03-09 05:49:00 | 3703.23000 | 3703.96000 | 3700.73000 | 3702.18000 | 107.1320 | 396628.3600 | 3702.24006 2014-03-09 05:50:00 | 3703.51000 | 3706.99000 | 3700.91000 | 3704.18000 | 52.0050 | 192626.5000 | 3703.99993 2014-03-09 05:51:00 | 3706.99000 | 3706.99000 | 3704.83000 | 3705.68000 | 76.4930 | 283475.2900 | 3705.90006 2014-03-09 05:52:00 | 3706.00000 | 3706.70000 | 3704.87000 | 3706.00000 | 15.6700 | 58074.0800 | 3706.07000 2014-03-09 05:53:00 | 3706.68000 | 3706.70000 | 3702.07000 | 3702.41000 | 103.9489 | 385017.3900 | 3703.90997 2014-03-09 05:54:00 | 3703.27000 | 3704.00000 | 3702.38000 | 3702.61000 | 71.7361 | 265652.3700 | 3703.18992 2014-03-09 05:55:00 | 3703.31000 | 3703.76000 | 3702.42000 | 3703.46000 | 46.0690 | 170595.5000 | 3703.03999 2014-03-09 05:56:00 | 3702.98000 | 3702.98000 | 3702.36000 | 3702.37000 | 11.3470 | 42011.4700 | 3702.42999 2014-03-09 05:57:00 | 3701.76000 | 3702.39000 | 3700.06000 | 3702.11000 | 31.6090 | 116976.5000 | 3700.72999 2014-03-09 05:58:00 | 3702.98000 | 3705.00000 | 3701.16000 | 3703.74000 | 61.7610 | 228727.6800 | 3703.43002 2014-03-09 05:59:00 | 3703.80000 | 3706.00000 | 3702.03000 | 3703.50000 | 105.1760 | 389518.4300 | 3703.48989 2014-03-09 06:00:00 | 3702.98000 | 3704.40000 | 3702.27000 | 3702.63000 | 148.4398 | 549729.0500 | 3703.37999 2014-03-09 06:01:00 | 3703.45000 | 3704.40000 | 3702.41000 | 3703.47000 | 176.7319 | 654507.0200 | 3703.39009 2014-03-09 06:02:00 | 3704.43000 | 3704.99000 | 3702.98000 | 3703.07000 | 118.8721 | 440288.0300 | 3703.88007 2014-03-09 06:03:00 | 3703.48000 | 3704.89000 | 3702.37000 | 3703.13000 | 161.3909 | 597687.1700 | 3703.35004 2014-03-09 06:04:00 | 3703.56000 | 3704.05000 | 3702.55000 | 3703.78000 | 74.6729 | 276530.9600 | 3703.23006 2014-03-09 06:05:00 | 3702.82000 | 3705.87000 | 3702.58000 | 3704.98000 | 140.2460 | 519548.2500 | 3704.54985 2014-03-09 06:06:00 | 3705.09000 | 3706.99000 | 3704.09000 | 3706.02000 | 73.5650 | 272610.6200 | 3705.70990 2014-03-09 06:07:00 | 3705.87000 | 3707.59000 | 3705.87000 | 3706.75000 | 130.2221 | 482699.3500 | 3706.74007 2014-03-09 06:08:00 | 3707.06000 | 3708.79000 | 3706.04000 | 3708.04000 | 139.9341 | 518746.8800 | 3707.08015 2014-03-09 06:09:00 | 3707.31000 | 3707.86000 | 3705.00000 | 3705.00000 | 86.8170 | 321756.9600 | 3706.14993 2014-03-09 06:10:00 | 3704.63000 | 3707.46000 | 3701.16000 | 3702.62000 | 104.4619 | 386837.0500 | 3703.14005 2014-03-09 06:11:00 | 3702.02000 | 3704.16000 | 3701.30000 | 3701.80000 | 144.1541 | 533794.0600 | 3702.94016 2014-03-09 06:12:00 | 3701.44000 | 3703.90000 | 3700.00000 | 3702.99000 | 141.2550 | 522876.6600 | 3701.64981 2014-03-09 06:13:00 | 3702.92000 | 3702.99000 | 3700.12000 | 3702.00000 | 189.6510 | 701993.2200 | 3701.50005 2014-03-09 06:14:00 | 3701.73000 | 3703.66000 | 3699.08000 | 3702.44000 | 155.6869 | 576267.3800 | 3701.44987 2014-03-09 06:15:00 | 3700.69000 | 3702.27000 | 3697.76000 | 3697.89000 | 108.5049 | 401451.9400 | 3699.84985 2014-03-09 06:16:00 | 3697.96000 | 3702.01000 | 3697.59000 | 3698.13000 | 173.5991 | 642304.6200 | 3699.92996 2014-03-09 06:17:00 | 3698.01000 | 3700.20000 | 3696.85000 | 3699.77000 | 105.2829 | 389394.1800 | 3698.55008 2014-03-09 06:18:00 | 3697.62000 | 3702.00000 | 3694.67000 | 3699.23000 | 166.4700 | 615521.3000 | 3697.49000 2014-03-09 06:19:00 | 3699.08000 | 3701.72000 | 3696.10000 | 3698.86000 | 164.4410 | 608329.8200 | 3699.38005 2014-03-09 06:20:00 | 3698.02000 | 3698.84000 | 3698.02000 | 3698.42000 | 13.7750 | 50947.1300 | 3698.51998 2014-03-09 06:21:00 | 3698.42000 | 3700.55000 | 3698.42000 | 3699.86000 | 148.7452 | 550276.7900 | 3699.45981 2014-03-09 06:22:00 | 3699.88000 | 3700.55000 | 3698.83000 | 3700.54000 | 100.2960 | 371066.2400 | 3699.70989 2014-03-09 06:23:00 | 3700.64000 | 3702.12000 | 3699.46000 | 3701.59000 | 46.3060 | 171393.3600 | 3701.31995 2014-03-09 06:24:00 | 3701.64000 | 3701.93000 | 3699.00000 | 3699.60000 | 27.2610 | 100876.5500 | 3700.40001 2014-03-09 06:25:00 | 3700.61000 | 3705.00000 | 3699.00000 | 3705.00000 | 143.7471 | 532015.1200 | 3701.04989 2014-03-09 06:26:00 | 3704.32000 | 3704.91000 | 3701.61000 | 3704.57000 | 178.1292 | 659706.9700 | 3703.52996 2014-03-09 06:27:00 | 3704.99000 | 3704.99000 | 3702.97000 | 3703.04000 | 87.2189 | 323037.1000 | 3703.74997 2014-03-09 06:28:00 | 3703.02000 | 3703.98000 | 3700.48000 | 3703.00000 | 53.7310 | 198967.6000 | 3703.03001 2014-03-09 06:29:00 | 3703.08000 | 3705.47000 | 3702.33000 | 3704.59000 | 164.8780 | 610717.9700 | 3704.05991 2014-03-09 06:30:00 | 3704.33000 | 3705.36000 | 3700.40000 | 3701.63000 | 86.2559 | 319388.2900 | 3702.79990 2014-03-09 06:31:00 | 3702.45000 | 3704.00000 | 3700.67000 | 3704.00000 | 174.1322 | 644740.2000 | 3702.59010 2014-03-09 06:32:00 | 3704.00000 | 3705.47000 | 3699.00000 | 3703.24000 | 203.3839 | 753004.4500 | 3702.38021 2014-03-09 06:33:00 | 3701.85000 | 3705.00000 | 3700.42000 | 3702.22000 | 150.8651 | 558584.0200 | 3702.53980 2014-03-09 06:34:00 | 3702.28000 | 3703.93000 | 3701.51000 | 3703.60000 | 195.6062 | 724310.3000 | 3702.89980 2014-03-09 06:35:00 | 3703.99000 | 3705.00000 | 3702.32000 | 3704.80000 | 212.4350 | 786814.6300 | 3703.78971 2014-03-09 06:36:00 | 3705.11000 | 3707.01000 | 3703.49000 | 3706.06000 | 85.9199 | 318286.1400 | 3704.45000 2014-03-09 06:37:00 | 3706.98000 | 3708.88000 | 3704.32000 | 3705.82000 | 212.5951 | 787873.2000 | 3705.97972 2014-03-09 06:38:00 | 3704.78000 | 3710.00000 | 3704.22000 | 3704.73000 | 170.4920 | 631850.0200 | 3706.04009 2014-03-09 06:39:00 | 3708.80000 | 3708.80000 | 3704.26000 | 3707.75000 | 173.7420 | 644040.7700 | 3706.88009 2014-03-09 06:40:00 | 3706.56000 | 3710.00000 | 3706.18000 | 3707.95000 | 158.6610 | 588341.7900 | 3708.17004 2014-03-09 06:41:00 | 3707.84000 | 3711.00000 | 3707.23000 | 3709.56000 | 160.7591 | 596258.7400 | 3709.01996 2014-03-09 06:42:00 | 3710.37000 | 3710.89000 | 3708.28000 | 3709.25000 | 76.4209 | 283458.2500 | 3709.17002 2014-03-09 06:43:00 | 3709.37000 | 3710.91000 | 3708.39000 | 3710.31000 | 162.8670 | 604269.2300 | 3710.19987 2014-03-09 06:44:00 | 3708.50000 | 3711.97000 | 3708.42000 | 3711.41000 | 111.5089 | 413757.1300 | 3710.52997 2014-03-09 06:45:00 | 3711.69000 | 3714.41000 | 3710.12000 | 3712.01000 | 95.8359 | 355691.2300 | 3711.45990 2014-03-09 06:46:00 | 3711.00000 | 3711.00000 | 3705.22000 | 3707.27000 | 87.1329 | 323095.0000 | 3708.07007 2014-03-09 06:47:00 | 3707.25000 | 3713.33000 | 3707.25000 | 3711.09000 | 182.7400 | 678086.1100 | 3710.66000 2014-03-09 06:48:00 | 3711.04000 | 3714.42000 | 3711.04000 | 3714.00000 | 192.9938 | 716503.1700 | 3712.57020 2014-03-09 06:49:00 | 3714.00000 | 3715.98000 | 3712.46000 | 3715.98000 | 120.8840 | 448926.9600 | 3713.70013 2014-03-09 06:50:00 | 3715.64000 | 3719.90000 | 3715.64000 | 3719.90000 | 83.5640 | 310656.6000 | 3717.59009 2014-03-09 06:51:00 | 3719.90000 | 3725.00000 | 3718.04000 | 3722.54000 | 126.3650 | 470269.9700 | 3721.51983 2014-03-09 06:52:00 | 3723.84000 | 3725.00000 | 3720.01000 | 3720.59000 | 166.9430 | 621423.4900 | 3722.37013 2014-03-09 06:53:00 | 3719.98000 | 3723.88000 | 3719.98000 | 3723.13000 | 101.3870 | 377291.4900 | 3721.29992 2014-03-09 06:54:00 | 3722.83000 | 3724.97000 | 3720.33000 | 3722.64000 | 83.9360 | 312482.0900 | 3722.85991 2014-03-09 06:55:00 | 3722.29000 | 3724.00000 | 3720.26000 | 3720.52000 | 149.6781 | 557082.2500 | 3721.86992 2014-03-09 06:56:00 | 3722.22000 | 3722.22000 | 3719.98000 | 3720.78000 | 135.1428 | 502848.9700 | 3720.87010 2014-03-09 06:57:00 | 3720.26000 | 3721.34000 | 3719.98000 | 3720.06000 | 198.7161 | 739339.0900 | 3720.57979 2014-03-09 06:58:00 | 3720.20000 | 3722.39000 | 3716.42000 | 3716.42000 | 128.7131 | 478720.2400 | 3719.28011 2014-03-09 06:59:00 | 3718.84000 | 3719.40000 | 3710.00000 | 3716.41000 | 128.0511 | 475753.2200 | 3715.34004 2014-03-09 07:00:00 | 3715.99000 | 3718.91000 | 3713.03000 | 3713.11000 | 244.4281 | 908343.5800 | 3716.19987 2014-03-09 07:01:00 | 3717.99000 | 3717.99000 | 3713.33000 | 3716.51000 | 210.9568 | 783812.0100 | 3715.50982 2014-03-09 07:02:00 | 3716.97000 | 3716.97000 | 3713.24000 | 3715.02000 | 175.8730 | 653332.9700 | 3714.80014 2014-03-09 07:03:00 | 3714.08000 | 3715.97000 | 3709.32000 | 3712.92000 | 157.6981 | 585580.3600 | 3713.29992 2014-03-09 07:04:00 | 3713.36000 | 3716.98000 | 3713.36000 | 3716.79000 | 105.1379 | 390606.2000 | 3715.17994 2014-03-09 07:05:00 | 3713.82000 | 3716.98000 | 3712.14000 | 3715.43000 | 163.8770 | 608817.7800 | 3715.08987 2014-03-09 07:06:00 | 3713.72000 | 3716.87000 | 3713.63000 | 3715.35000 | 198.3129 | 736748.4000 | 3715.08016 2014-03-09 07:07:00 | 3715.03000 | 3715.96000 | 3713.00000 | 3713.19000 | 192.6980 | 715809.5600 | 3714.66990 2014-03-09 07:08:00 | 3713.27000 | 3715.68000 | 3713.10000 | 3714.18000 | 200.4538 | 744547.6500 | 3714.31021 2014-03-09 07:09:00 | 3713.41000 | 3714.99000 | 3713.12000 | 3714.97000 | 140.9071 | 523361.2300 | 3714.22989 2014-03-09 07:10:00 | 3714.00000 | 3714.99000 | 3713.25000 | 3713.73000 | 46.4040 | 172351.4800 | 3714.15005 2014-03-09 07:11:00 | 3713.72000 | 3720.00000 | 3712.98000 | 3717.76000 | 111.8120 | 415540.4600 | 3716.42006 2014-03-09 07:12:00 | 3716.00000 | 3719.56000 | 3713.43000 | 3715.19000 | 96.0900 | 357079.9300 | 3716.10000 2014-03-09 07:13:00 | 3716.05000 | 3717.60000 | 3715.18000 | 3716.93000 | 206.7821 | 768509.7400 | 3716.52012 2014-03-09 07:14:00 | 3717.22000 | 3719.60000 | 3715.42000 | 3719.60000 | 129.6501 | 482024.7500 | 3717.89000 2014-03-09 07:15:00 | 3719.99000 | 3726.00000 | 3718.25000 | 3720.77000 | 235.2771 | 875727.0700 | 3722.10981 2014-03-09 07:16:00 | 3724.24000 | 3724.89000 | 3720.37000 | 3724.49000 | 228.8570 | 852107.6500 | 3723.31981 2014-03-09 07:17:00 | 3722.59000 | 3725.94000 | 3722.08000 | 3723.06000 | 194.5011 | 724240.4500 | 3723.58006 2014-03-09 07:18:00 | 3724.99000 | 3727.30000 | 3723.00000 | 3726.17000 | 139.6700 | 520294.3700 | 3725.17000 2014-03-09 07:19:00 | 3728.88000 | 3732.00000 | 3726.32000 | 3726.35000 | 135.3739 | 504701.1200 | 3728.20014 2014-03-09 07:20:00 | 3727.05000 | 3731.91000 | 3726.27000 | 3729.24000 | 187.9248 | 700890.0900 | 3729.62974 2014-03-09 07:21:00 | 3728.99000 | 3731.67000 | 3725.46000 | 3727.20000 | 139.2129 | 519003.7700 | 3728.13011 2014-03-09 07:22:00 | 3726.88000 | 3727.30000 | 3725.00000 | 3725.85000 | 220.4080 | 821284.4200 | 3726.19988 2014-03-09 07:23:00 | 3726.60000 | 3733.00000 | 3725.15000 | 3728.15000 | 80.8280 | 301453.5300 | 3729.56996 2014-03-09 07:24:00 | 3727.15000 | 3730.88000 | 3726.18000 | 3728.63000 | 328.4388 | 1224370.7000 | 3727.84990 2014-03-09 07:25:00 | 3726.77000 | 3728.86000 | 3726.52000 | 3727.14000 | 146.6811 | 546783.0100 | 3727.70004 2014-03-09 07:26:00 | 3728.57000 | 3728.67000 | 3724.29000 | 3724.69000 | 186.1642 | 693809.6900 | 3726.87021 2014-03-09 07:27:00 | 3726.63000 | 3730.00000 | 3724.46000 | 3727.74000 | 205.0803 | 764385.3900 | 3727.25001 2014-03-09 07:28:00 | 3726.58000 | 3728.84000 | 3724.31000 | 3727.56000 | 160.7059 | 598916.9300 | 3726.78982 2014-03-09 07:29:00 | 3727.01000 | 3730.02000 | 3722.00000 | 3727.00000 | 93.1621 | 347284.0200 | 3727.74005 2014-03-09 07:30:00 | 3727.19000 | 3729.74000 | 3726.69000 | 3727.86000 | 157.2169 | 586110.7000 | 3728.03987 2014-03-09 07:31:00 | 3726.82000 | 3729.13000 | 3725.95000 | 3726.14000 | 133.2571 | 496730.4900 | 3727.60990 2014-03-09 07:32:00 | 3728.68000 | 3728.68000 | 3726.18000 | 3726.27000 | 157.4811 | 586970.0000 | 3727.24005 2014-03-09 07:33:00 | 3726.20000 | 3727.17000 | 3723.66000 | 3724.43000 | 78.9130 | 293956.6100 | 3725.07006 2014-03-09 07:34:00 | 3727.11000 | 3727.67000 | 3722.59000 | 3727.07000 | 117.1100 | 436314.4800 | 3725.68000 2014-03-09 07:35:00 | 3727.62000 | 3727.62000 | 3724.80000 | 3724.82000 | 231.2792 | 861811.1700 | 3726.27995 2014-03-09 07:36:00 | 3724.82000 | 3726.19000 | 3724.32000 | 3724.32000 | 161.8981 | 603136.9400 | 3725.40992 2014-03-09 07:37:00 | 3725.89000 | 3726.93000 | 3723.16000 | 3726.54000 | 236.4691 | 880863.8100 | 3725.06994 2014-03-09 07:38:00 | 3726.44000 | 3727.63000 | 3725.93000 | 3727.63000 | 140.9830 | 525366.1800 | 3726.45011 2014-03-09 07:39:00 | 3727.81000 | 3727.81000 | 3725.03000 | 3726.57000 | 110.6340 | 412304.2100 | 3726.74012 2014-03-09 07:40:00 | 3725.59000 | 3727.75000 | 3725.00000 | 3726.58000 | 189.0288 | 704381.8300 | 3726.31994 2014-03-09 07:41:00 | 3726.48000 | 3727.55000 | 3725.00000 | 3726.69000 | 110.2869 | 411009.3900 | 3726.72991 2014-03-09 07:42:00 | 3725.20000 | 3727.78000 | 3725.00000 | 3726.33000 | 54.5720 | 203328.2500 | 3725.87003 2014-03-09 07:43:00 | 3727.26000 | 3728.38000 | 3726.00000 | 3726.47000 | 183.1231 | 682545.7500 | 3727.25015 2014-03-09 07:44:00 | 3728.18000 | 3728.18000 | 3726.00000 | 3727.61000 | 151.7201 | 565474.5100 | 3727.09000 2014-03-09 07:45:00 | 3727.25000 | 3728.66000 | 3726.22000 | 3728.10000 | 171.2062 | 638085.4700 | 3726.99983 2014-03-09 07:46:00 | 3728.12000 | 3728.84000 | 3726.20000 | 3728.84000 | 115.1521 | 429251.4100 | 3727.69007 2014-03-09 07:47:00 | 3728.91000 | 3730.98000 | 3727.25000 | 3730.00000 | 158.9780 | 592771.5800 | 3728.63991 2014-03-09 07:48:00 | 3729.28000 | 3731.00000 | 3728.44000 | 3731.00000 | 76.0100 | 283515.7300 | 3729.98000 2014-03-09 07:49:00 | 3731.00000 | 3734.00000 | 3729.53000 | 3733.72000 | 70.4759 | 263016.1700 | 3731.99992 2014-03-09 07:50:00 | 3733.99000 | 3734.00000 | 3730.49000 | 3731.02000 | 106.1239 | 396104.4400 | 3732.47011 2014-03-09 07:51:00 | 3732.50000 | 3732.50000 | 3728.25000 | 3729.88000 | 141.3870 | 527461.3300 | 3730.61989 2014-03-09 07:52:00 | 3729.24000 | 3732.43000 | 3727.50000 | 3731.89000 | 189.0662 | 705326.4000 | 3730.57981 2014-03-09 07:53:00 | 3731.39000 | 3731.72000 | 3728.01000 | 3730.00000 | 51.9371 | 193746.5500 | 3730.40996 2014-03-09 07:54:00 | 3729.28000 | 3730.83000 | 3727.47000 | 3727.95000 | 132.6669 | 494789.1200 | 3729.55989 2014-03-09 07:55:00 | 3727.49000 | 3731.30000 | 3723.66000 | 3724.61000 | 74.0870 | 275960.7200 | 3724.81994 2014-03-09 07:56:00 | 3724.41000 | 3728.95000 | 3723.67000 | 3724.55000 | 155.6012 | 579777.8200 | 3726.05005 2014-03-09 07:57:00 | 3724.00000 | 3724.55000 | 3722.50000 | 3723.45000 | 31.7600 | 118270.5700 | 3723.88000 2014-03-09 07:58:00 | 3723.45000 | 3727.00000 | 3721.55000 | 3727.00000 | 225.7581 | 841018.8100 | 3725.30988 2014-03-09 07:59:00 | 3727.01000 | 3727.03000 | 3716.61000 | 3717.50000 | 101.3649 | 377143.4200 | 3720.64986 2014-03-09 08:00:00 | 3717.41000 | 3718.00000 | 3715.00000 | 3715.00000 | 137.7101 | 511756.7900 | 3716.19000 2014-03-09 08:01:00 | 3714.71000 | 3718.68000 | 3713.00000 | 3718.00000 | 166.0600 | 617103.8600 | 3716.15000 2014-03-09 08:02:00 | 3718.00000 | 3724.93000 | 3716.22000 | 3722.45000 | 189.3048 | 704528.0800 | 3721.65974 2014-03-09 08:03:00 | 3723.83000 | 3724.00000 | 3715.10000 | 3717.58000 | 183.3849 | 681951.6000 | 3718.68975 2014-03-09 08:04:00 | 3718.38000 | 3721.00000 | 3715.45000 | 3717.63000 | 170.3028 | 633306.6800 | 3718.71013 2014-03-09 08:05:00 | 3719.48000 | 3721.00000 | 3717.62000 | 3719.61000 | 213.9192 | 795710.8400 | 3719.67995 2014-03-09 08:06:00 | 3721.46000 | 3722.60000 | 3719.99000 | 3721.26000 | 212.4301 | 790588.4100 | 3721.64001 2014-03-09 08:07:00 | 3722.54000 | 3725.90000 | 3720.01000 | 3722.06000 | 201.0371 | 748318.4800 | 3722.28985 2014-03-09 08:08:00 | 3721.77000 | 3722.98000 | 3718.00000 | 3718.32000 | 133.2530 | 495815.7400 | 3720.86011 2014-03-09 08:09:00 | 3720.96000 | 3723.21000 | 3718.18000 | 3722.25000 | 158.1642 | 588505.2600 | 3720.85018 2014-03-09 08:10:00 | 3721.28000 | 3724.00000 | 3718.10000 | 3724.00000 | 181.9068 | 677226.1800 | 3722.92984 2014-03-09 08:11:00 | 3724.97000 | 3726.94000 | 3721.07000 | 3724.34000 | 180.1692 | 671072.6400 | 3724.67996 2014-03-09 08:12:00 | 3724.09000 | 3729.94000 | 3723.14000 | 3728.61000 | 266.4869 | 993361.7100 | 3727.61978 2014-03-09 08:13:00 | 3728.87000 | 3730.10000 | 3725.00000 | 3726.76000 | 155.6089 | 579923.1700 | 3726.79995 2014-03-09 08:14:00 | 3726.26000 | 3727.50000 | 3725.00000 | 3727.29000 | 170.9150 | 636892.3700 | 3726.36977 2014-03-09 08:15:00 | 3724.96000 | 3727.33000 | 3724.78000 | 3727.30000 | 214.2330 | 798208.6600 | 3725.89017 2014-03-09 08:16:00 | 3725.31000 | 3728.00000 | 3725.00000 | 3725.00000 | 274.0143 | 1021136.4600 | 3726.58032 2014-03-09 08:17:00 | 3725.00000 | 3727.66000 | 3724.43000 | 3724.85000 | 102.4190 | 381641.6900 | 3726.27997 2014-03-09 08:18:00 | 3724.87000 | 3726.99000 | 3724.87000 | 3726.75000 | 288.2678 | 1074051.3300 | 3725.87983 2014-03-09 08:19:00 | 3725.21000 | 3727.50000 | 3724.63000 | 3724.63000 | 149.4809 | 556951.0400 | 3725.90004 2014-03-09 08:20:00 | 3724.64000 | 3725.85000 | 3723.65000 | 3724.73000 | 124.9559 | 465429.4000 | 3724.74986 2014-03-09 08:21:00 | 3725.26000 | 3725.86000 | 3720.54000 | 3724.86000 | 248.1598 | 924271.1700 | 3724.49999 2014-03-09 08:22:00 | 3724.44000 | 3724.57000 | 3720.67000 | 3722.64000 | 105.8800 | 394097.9600 | 3722.12000 2014-03-09 08:23:00 | 3722.52000 | 3722.64000 | 3720.00000 | 3722.40000 | 32.5530 | 121149.7800 | 3721.62003 2014-03-09 08:24:00 | 3722.76000 | 3724.10000 | 3720.00000 | 3723.11000 | 208.6060 | 776429.4100 | 3721.98978 2014-03-09 08:25:00 | 3723.46000 | 3725.59000 | 3723.03000 | 3724.63000 | 77.9169 | 290167.3200 | 3724.05994 2014-03-09 08:26:00 | 3724.04000 | 3725.99000 | 3721.17000 | 3723.66000 | 119.4120 | 444661.5400 | 3723.76006 2014-03-09 08:27:00 | 3724.41000 | 3724.95000 | 3722.00000 | 3723.99000 | 167.4842 | 623702.6900 | 3723.95019 2014-03-09 08:28:00 | 3723.99000 | 3726.00000 | 3723.98000 | 3724.23000 | 115.4730 | 430157.7900 | 3725.18009 2014-03-09 08:29:00 | 3724.16000 | 3726.00000 | 3722.76000 | 3725.99000 | 119.8008 | 446228.1900 | 3724.75003 2014-03-09 08:30:00 | 3726.00000 | 3730.00000 | 3725.56000 | 3730.00000 | 55.9780 | 208591.8900 | 3726.31997 2014-03-09 08:31:00 | 3726.85000 | 3730.00000 | 3726.83000 | 3729.02000 | 205.7679 | 767253.0700 | 3728.72989 2014-03-09 08:32:00 | 3729.45000 | 3735.79000 | 3728.56000 | 3733.22000 | 181.6168 | 677866.6900 | 3732.39985 2014-03-09 08:33:00 | 3732.82000 | 3734.94000 | 3730.00000 | 3733.00000 | 155.1820 | 579117.6500 | 3731.86008 2014-03-09 08:34:00 | 3732.76000 | 3734.40000 | 3731.58000 | 3731.60000 | 164.0078 | 612170.6900 | 3732.56990 2014-03-09 08:35:00 | 3733.00000 | 3734.00000 | 3731.60000 | 3732.44000 | 143.0620 | 534024.7900 | 3732.82008 2014-03-09 08:36:00 | 3733.58000 | 3734.00000 | 3732.00000 | 3733.04000 | 118.4231 | 442095.9500 | 3733.19010 2014-03-09 08:37:00 | 3733.54000 | 3734.02000 | 3732.96000 | 3733.64000 | 82.0099 | 306181.6300 | 3733.47000 2014-03-09 08:38:00 | 3733.54000 | 3738.41000 | 3733.17000 | 3738.41000 | 84.3881 | 315185.2600 | 3734.94996 2014-03-09 08:39:00 | 3739.00000 | 3745.00000 | 3733.00000 | 3738.41000 | 252.4591 | 944825.5000 | 3742.48994 2014-03-09 08:40:00 | 3732.90000 | 3746.25000 | 3732.82000 | 3744.98000 | 277.6642 | 1038780.8400 | 3741.14031 2014-03-09 08:41:00 | 3745.96000 | 3749.11000 | 3744.62000 | 3749.11000 | 117.9349 | 441863.0600 | 3746.66984 2014-03-09 08:42:00 | 3749.47000 | 3752.00000 | 3740.00000 | 3747.46000 | 140.3581 | 526049.3400 | 3747.90993 2014-03-09 08:43:00 | 3744.49000 | 3749.90000 | 3744.00000 | 3748.61000 | 160.1169 | 599847.5400 | 3746.30987 2014-03-09 08:44:00 | 3748.55000 | 3749.88000 | 3744.39000 | 3748.07000 | 202.7653 | 759676.2000 | 3746.57974 2014-03-09 08:45:00 | 3745.00000 | 3745.00000 | 3740.11000 | 3742.34000 | 144.4432 | 540564.1100 | 3742.40012 2014-03-09 08:46:00 | 3741.60000 | 3742.00000 | 3737.15000 | 3739.07000 | 124.5680 | 465733.6000 | 3738.78993 2014-03-09 08:47:00 | 3739.22000 | 3743.46000 | 3733.00000 | 3739.25000 | 200.7900 | 751014.8400 | 3740.30000 2014-03-09 08:48:00 | 3741.16000 | 3743.78000 | 3738.00000 | 3738.21000 | 107.7790 | 403269.0600 | 3741.62997 2014-03-09 08:49:00 | 3738.00000 | 3740.00000 | 3735.00000 | 3738.82000 | 197.3861 | 737831.2800 | 3738.00980 2014-03-09 08:50:00 | 3739.68000 | 3744.26000 | 3736.59000 | 3743.01000 | 77.1560 | 288638.9700 | 3740.97992 2014-03-09 08:51:00 | 3743.02000 | 3749.00000 | 3743.02000 | 3745.00000 | 140.1309 | 524959.8200 | 3746.21003 2014-03-09 08:52:00 | 3746.82000 | 3748.99000 | 3745.00000 | 3747.96000 | 249.3787 | 934337.2700 | 3746.65992 2014-03-09 08:53:00 | 3748.90000 | 3750.00000 | 3746.80000 | 3748.90000 | 61.9509 | 232231.7500 | 3748.64002 2014-03-09 08:54:00 | 3748.97000 | 3752.00000 | 3748.38000 | 3752.00000 | 73.8991 | 277086.8200 | 3749.52998 2014-03-09 08:55:00 | 3752.00000 | 3755.00000 | 3751.00000 | 3751.00000 | 135.6319 | 509034.7500 | 3753.06007 2014-03-09 08:56:00 | 3750.91000 | 3756.00000 | 3749.10000 | 3754.01000 | 177.3451 | 665584.9600 | 3753.04977 2014-03-09 08:57:00 | 3754.01000 | 3754.43000 | 3747.00000 | 3749.94000 | 137.5829 | 515999.2400 | 3750.46011 2014-03-09 08:58:00 | 3750.00000 | 3753.99000 | 3743.18000 | 3752.38000 | 172.9571 | 648753.3200 | 3750.94987 2014-03-09 08:59:00 | 3751.66000 | 3752.29000 | 3748.53000 | 3750.00000 | 175.0230 | 656283.7300 | 3749.70014 2014-03-09 09:00:00 | 3750.55000 | 3750.55000 | 3749.00000 | 3749.04000 | 49.8260 | 186845.5900 | 3749.95995 2014-03-09 09:01:00 | 3748.61000 | 3750.44000 | 3748.31000 | 3749.99000 | 60.3309 | 226201.1700 | 3749.34001 2014-03-09 09:02:00 | 3750.00000 | 3753.00000 | 3749.98000 | 3751.41000 | 85.9519 | 322459.9000 | 3751.63004 2014-03-09 09:03:00 | 3752.00000 | 3760.00000 | 3752.00000 | 3758.03000 | 101.2809 | 380473.8100 | 3756.62002 2014-03-09 09:04:00 | 3759.87000 | 3765.00000 | 3753.70000 | 3765.00000 | 65.2730 | 245433.0900 | 3760.10005 2014-03-09 09:05:00 | 3763.30000 | 3766.00000 | 3755.00000 | 3762.05000 | 154.8292 | 582255.3400 | 3760.62997 2014-03-09 09:06:00 | 3762.02000 | 3762.07000 | 3755.01000 | 3759.62000 | 111.0659 | 417405.6600 | 3758.17988 2014-03-09 09:07:00 | 3759.56000 | 3759.57000 | 3692.01000 | 3748.87000 | 175.7021 | 656739.2200 | 3737.80010 2014-03-09 09:08:00 | 3751.88000 | 3755.65000 | 3743.99000 | 3748.00000 | 157.2081 | 589292.8000 | 3748.48992 2014-03-09 09:09:00 | 3746.79000 | 3748.00000 | 3740.00000 | 3746.50000 | 90.0889 | 337419.8200 | 3745.40997 2014-03-09 09:10:00 | 3746.50000 | 3750.00000 | 3745.49000 | 3748.09000 | 110.7431 | 415060.7100 | 3747.96009 2014-03-09 09:11:00 | 3746.89000 | 3748.09000 | 3734.17000 | 3735.64000 | 139.3061 | 521712.5200 | 3745.07986 2014-03-09 09:12:00 | 3740.88000 | 3741.07000 | 3702.03000 | 3736.38000 | 182.8631 | 682957.0300 | 3734.80015 2014-03-09 09:13:00 | 3738.92000 | 3739.41000 | 3735.96000 | 3739.03000 | 79.0710 | 295548.4500 | 3737.76002 2014-03-09 09:14:00 | 3739.11000 | 3745.00000 | 3700.00000 | 3744.00000 | 203.4401 | 758652.4700 | 3729.12000 2014-03-09 09:15:00 | 3743.98000 | 3744.99000 | 3733.84000 | 3742.14000 | 144.3918 | 540208.7800 | 3741.27007 2014-03-09 09:16:00 | 3744.00000 | 3745.00000 | 3742.04000 | 3742.04000 | 69.9471 | 261913.3000 | 3744.44995 2014-03-09 09:17:00 | 3743.00000 | 3743.01000 | 3737.82000 | 3738.41000 | 199.3041 | 745492.9600 | 3740.48022 2014-03-09 09:18:00 | 3738.82000 | 3740.00000 | 3736.45000 | 3736.45000 | 64.7380 | 242050.3500 | 3738.91997 2014-03-09 09:19:00 | 3736.58000 | 3740.00000 | 3731.32000 | 3733.40000 | 87.5170 | 326924.8300 | 3735.55993 2014-03-09 09:20:00 | 3733.13000 | 3737.70000 | 3733.00000 | 3736.51000 | 121.4260 | 453551.5800 | 3735.20987 2014-03-09 09:21:00 | 3734.99000 | 3741.72000 | 3734.74000 | 3740.45000 | 140.7630 | 526133.9700 | 3737.73011 2014-03-09 09:22:00 | 3740.60000 | 3741.72000 | 3734.36000 | 3736.31000 | 91.2031 | 341012.8100 | 3739.05007 2014-03-09 09:23:00 | 3736.01000 | 3742.99000 | 3735.99000 | 3739.65000 | 135.6512 | 507201.0300 | 3739.01004 2014-03-09 09:24:00 | 3740.91000 | 3742.00000 | 3738.27000 | 3741.93000 | 98.6321 | 368894.9600 | 3740.11006 2014-03-09 09:25:00 | 3740.12000 | 3743.02000 | 3740.00000 | 3741.37000 | 75.2949 | 281720.5100 | 3741.55990 2014-03-09 09:26:00 | 3740.83000 | 3744.00000 | 3740.20000 | 3744.00000 | 106.0321 | 396838.9800 | 3742.63006 2014-03-09 09:27:00 | 3743.62000 | 3744.00000 | 3740.00000 | 3740.00000 | 56.8969 | 212899.2600 | 3741.83995 2014-03-09 09:28:00 | 3739.98000 | 3742.40000 | 3738.00000 | 3739.27000 | 89.3009 | 333916.5500 | 3739.23002 2014-03-09 09:29:00 | 3740.84000 | 3744.00000 | 3739.00000 | 3740.68000 | 129.4069 | 484081.3700 | 3740.76989 2014-03-09 09:30:00 | 3740.68000 | 3742.49000 | 3738.78000 | 3739.62000 | 64.3020 | 240535.7200 | 3740.72003 2014-03-09 09:31:00 | 3739.27000 | 3742.99000 | 3736.64000 | 3739.30000 | 140.7561 | 526338.9600 | 3739.36985 2014-03-09 09:32:00 | 3738.79000 | 3740.76000 | 3736.00000 | 3739.44000 | 77.1310 | 288403.6100 | 3739.14002 2014-03-09 09:33:00 | 3740.01000 | 3741.00000 | 3738.70000 | 3739.82000 | 31.3990 | 117435.5700 | 3740.10999 2014-03-09 09:34:00 | 3739.98000 | 3740.00000 | 3737.00000 | 3738.61000 | 86.0740 | 321771.3600 | 3738.31009 2014-03-09 09:35:00 | 3739.59000 | 3739.59000 | 3737.02000 | 3737.41000 | 28.4880 | 106486.8200 | 3737.94998 2014-03-09 09:36:00 | 3737.40000 | 3740.77000 | 3737.10000 | 3738.06000 | 104.0390 | 388929.9400 | 3738.30997 2014-03-09 09:37:00 | 3737.60000 | 3739.11000 | 3735.00000 | 3735.82000 | 94.3720 | 352654.8400 | 3736.86005 2014-03-09 09:38:00 | 3736.52000 | 3739.96000 | 3733.39000 | 3735.42000 | 160.5651 | 599903.4100 | 3736.19979 2014-03-09 09:39:00 | 3736.00000 | 3736.01000 | 3730.00000 | 3733.00000 | 118.4330 | 442203.9800 | 3733.79010 2014-03-09 09:40:00 | 3733.38000 | 3737.16000 | 3730.00000 | 3732.37000 | 127.5870 | 476319.2700 | 3733.28990 2014-03-09 09:41:00 | 3734.78000 | 3737.43000 | 3733.00000 | 3736.32000 | 143.4329 | 535744.9800 | 3735.16011 2014-03-09 09:42:00 | 3735.82000 | 3736.87000 | 3731.00000 | 3735.89000 | 121.5819 | 454020.7800 | 3734.28006 2014-03-09 09:43:00 | 3736.00000 | 3739.70000 | 3734.90000 | 3738.66000 | 25.7830 | 96355.5300 | 3737.17002 2014-03-09 09:44:00 | 3738.64000 | 3740.00000 | 3736.13000 | 3739.99000 | 112.8499 | 421953.7200 | 3739.07000 2014-03-09 09:45:00 | 3740.00000 | 3741.45000 | 3738.10000 | 3741.45000 | 91.5331 | 342288.1000 | 3739.50008 2014-03-09 09:46:00 | 3741.46000 | 3742.00000 | 3738.13000 | 3738.16000 | 94.4991 | 353377.3700 | 3739.47998 2014-03-09 09:47:00 | 3738.17000 | 3739.99000 | 3738.11000 | 3738.86000 | 129.1340 | 482828.1100 | 3738.97014 2014-03-09 09:48:00 | 3739.76000 | 3740.42000 | 3738.10000 | 3739.10000 | 170.9821 | 639348.1100 | 3739.27009 2014-03-09 09:49:00 | 3739.58000 | 3739.96000 | 3734.65000 | 3735.04000 | 105.6529 | 394833.2900 | 3737.08008 2014-03-09 09:50:00 | 3735.23000 | 3739.20000 | 3735.10000 | 3736.03000 | 135.3048 | 505654.4500 | 3737.14981 2014-03-09 09:51:00 | 3735.40000 | 3737.00000 | 3734.05000 | 3737.00000 | 66.4710 | 248315.7600 | 3735.70002 2014-03-09 09:52:00 | 3736.96000 | 3739.38000 | 3734.47000 | 3735.93000 | 171.5089 | 640822.3300 | 3736.37995 2014-03-09 09:53:00 | 3735.73000 | 3736.51000 | 3734.96000 | 3736.21000 | 6.6370 | 24798.6800 | 3736.42999 2014-03-09 09:54:00 | 3735.45000 | 3736.90000 | 3734.99000 | 3735.76000 | 56.2811 | 210255.8900 | 3735.82002 2014-03-09 09:55:00 | 3735.12000 | 3736.03000 | 3734.00000 | 3734.00000 | 114.7959 | 428767.4200 | 3735.03988 2014-03-09 09:56:00 | 3733.00000 | 3733.01000 | 3731.00000 | 3732.76000 | 22.4730 | 83880.5400 | 3732.50002 2014-03-09 09:57:00 | 3732.33000 | 3733.00000 | 3730.73000 | 3730.98000 | 136.3579 | 508848.2800 | 3731.70992 2014-03-09 09:58:00 | 3730.58000 | 3733.47000 | 3730.58000 | 3732.13000 | 142.9089 | 533347.2700 | 3732.07996 2014-03-09 09:59:00 | 3732.65000 | 3733.46000 | 3731.17000 | 3731.40000 | 78.3150 | 292277.0900 | 3732.06990 2014-03-09 10:00:00 | 3731.38000 | 3732.90000 | 3730.00000 | 3730.00000 | 79.0330 | 294883.1000 | 3731.14006 2014-03-09 10:01:00 | 3730.00000 | 3730.00000 | 3723.02000 | 3726.88000 | 121.3110 | 452227.8500 | 3727.84003 2014-03-09 10:02:00 | 3727.02000 | 3728.66000 | 3725.02000 | 3727.88000 | 82.6740 | 308109.4700 | 3726.80009 2014-03-09 10:03:00 | 3727.43000 | 3729.93000 | 3726.00000 | 3729.31000 | 51.0210 | 190209.3700 | 3728.06001 2014-03-09 10:04:00 | 3729.92000 | 3730.91000 | 3729.43000 | 3730.91000 | 44.3240 | 165323.7600 | 3729.89005 2014-03-09 10:05:00 | 3730.75000 | 3731.00000 | 3725.50000 | 3728.79000 | 123.9008 | 461915.9400 | 3728.11003 2014-03-09 10:06:00 | 3726.11000 | 3728.31000 | 3723.05000 | 3725.54000 | 74.5680 | 277840.3700 | 3725.99996 2014-03-09 10:07:00 | 3725.49000 | 3727.67000 | 3723.99000 | 3726.02000 | 58.9930 | 219808.4800 | 3726.01005 2014-03-09 10:08:00 | 3725.88000 | 3729.44000 | 3723.21000 | 3727.93000 | 154.5641 | 575854.7700 | 3725.67017 2014-03-09 10:09:00 | 3727.53000 | 3731.98000 | 3725.52000 | 3731.98000 | 82.4981 | 307561.9900 | 3728.10996 2014-03-09 10:10:00 | 3731.17000 | 3731.84000 | 3728.01000 | 3731.55000 | 108.9669 | 406514.0500 | 3730.61991 2014-03-09 10:11:00 | 3732.37000 | 3732.99000 | 3730.00000 | 3732.98000 | 100.5860 | 375374.7100 | 3731.87989 2014-03-09 10:12:00 | 3732.99000 | 3733.00000 | 3725.82000 | 3732.80000 | 111.0139 | 414096.4600 | 3730.13012 2014-03-09 10:13:00 | 3732.97000 | 3732.97000 | 3727.03000 | 3728.48000 | 71.1449 | 265362.6900 | 3729.88990 2014-03-09 10:14:00 | 3729.50000 | 3729.74000 | 3727.87000 | 3729.70000 | 81.9809 | 305706.7400 | 3729.00002 2014-03-09 10:15:00 | 3728.97000 | 3729.74000 | 3728.02000 | 3729.27000 | 121.7049 | 453809.6000 | 3728.76983 2014-03-09 10:16:00 | 3729.29000 | 3732.39000 | 3727.03000 | 3729.72000 | 80.0320 | 298559.2600 | 3730.50004 2014-03-09 10:17:00 | 3731.31000 | 3735.00000 | 3727.49000 | 3732.59000 | 91.0881 | 339897.9300 | 3731.52995 2014-03-09 10:18:00 | 3733.01000 | 3734.99000 | 3732.48000 | 3734.00000 | 52.0840 | 194471.0900 | 3733.80006 2014-03-09 10:19:00 | 3735.00000 | 3738.10000 | 3733.55000 | 3738.10000 | 45.6340 | 170445.6700 | 3735.06005 2014-03-09 10:20:00 | 3738.51000 | 3739.99000 | 3725.00000 | 3738.72000 | 83.2160 | 310985.5000 | 3737.08991 2014-03-09 10:21:00 | 3737.84000 | 3738.70000 | 3733.98000 | 3736.00000 | 128.3141 | 479362.2100 | 3735.85014 2014-03-09 10:22:00 | 3735.99000 | 3736.00000 | 3731.36000 | 3734.96000 | 95.3411 | 355991.1100 | 3733.87003 2014-03-09 10:23:00 | 3733.69000 | 3735.77000 | 3732.09000 | 3732.56000 | 120.1739 | 448737.8500 | 3734.07013 2014-03-09 10:24:00 | 3732.03000 | 3735.78000 | 3731.25000 | 3734.40000 | 163.0549 | 608675.8200 | 3732.94978 2014-03-09 10:25:00 | 3733.90000 | 3735.68000 | 3732.47000 | 3733.48000 | 63.5660 | 237325.5900 | 3733.52993 2014-03-09 10:26:00 | 3732.76000 | 3735.00000 | 3732.28000 | 3734.38000 | 178.9208 | 668047.4900 | 3733.76004 2014-03-09 10:27:00 | 3733.50000 | 3735.00000 | 3733.50000 | 3734.51000 | 47.8930 | 178836.3100 | 3734.08004 2014-03-09 10:28:00 | 3734.60000 | 3735.00000 | 3733.10000 | 3735.00000 | 122.7361 | 458288.1000 | 3733.92987 2014-03-09 10:29:00 | 3735.08000 | 3735.33000 | 3733.02000 | 3734.90000 | 85.9109 | 320816.3300 | 3734.29002 2014-03-09 10:30:00 | 3733.44000 | 3734.69000 | 3733.17000 | 3733.51000 | 128.9321 | 481430.0600 | 3733.98007 2014-03-09 10:31:00 | 3734.01000 | 3735.81000 | 3733.50000 | 3735.04000 | 121.0421 | 452064.5500 | 3734.77007 2014-03-09 10:32:00 | 3734.51000 | 3736.00000 | 3734.41000 | 3735.49000 | 72.9399 | 272448.7700 | 3735.25000 2014-03-09 10:33:00 | 3736.00000 | 3736.00000 | 3733.82000 | 3733.82000 | 41.9850 | 156806.9200 | 3734.82994 2014-03-09 10:34:00 | 3733.79000 | 3733.96000 | 3733.35000 | 3733.96000 | 3.1940 | 11924.5200 | 3733.41000 2014-03-09 10:35:00 | 3734.02000 | 3735.00000 | 3733.50000 | 3735.00000 | 21.7170 | 81088.7700 | 3733.87998 2014-03-09 10:36:00 | 3735.61000 | 3736.02000 | 3735.61000 | 3736.02000 | 3.9340 | 14697.2000 | 3735.94000 2014-03-09 10:37:00 | 3735.99000 | 3740.00000 | 3735.99000 | 3739.98000 | 51.2129 | 191469.8000 | 3738.70004 2014-03-09 10:38:00 | 3740.18000 | 3745.00000 | 3740.18000 | 3744.85000 | 87.0210 | 325750.1800 | 3743.35002 2014-03-09 10:39:00 | 3743.21000 | 3746.00000 | 3742.81000 | 3743.00000 | 118.1600 | 442399.2800 | 3744.07000 2014-03-09 10:40:00 | 3744.00000 | 3745.88000 | 3740.64000 | 3740.89000 | 88.0071 | 329402.4700 | 3742.90993 2014-03-09 10:41:00 | 3745.20000 | 3745.20000 | 3740.00000 | 3741.51000 | 120.9009 | 452494.5500 | 3742.69003 2014-03-09 10:42:00 | 3741.35000 | 3742.79000 | 3740.23000 | 3742.79000 | 171.9860 | 643547.4100 | 3741.85982 2014-03-09 10:43:00 | 3742.70000 | 3744.93000 | 3740.89000 | 3742.08000 | 38.4380 | 143870.5800 | 3742.92998 2014-03-09 10:44:00 | 3742.39000 | 3742.52000 | 3739.89000 | 3739.89000 | 23.4910 | 87871.2600 | 3740.63001 2014-03-09 10:45:00 | 3739.90000 | 3743.36000 | 3738.60000 | 3738.66000 | 79.9981 | 299257.6600 | 3740.80996 2014-03-09 10:46:00 | 3738.85000 | 3742.76000 | 3738.09000 | 3741.56000 | 117.6161 | 439956.1300 | 3740.60988 2014-03-09 10:47:00 | 3741.99000 | 3742.00000 | 3738.00000 | 3738.02000 | 163.5572 | 611782.3600 | 3740.47988 2014-03-09 10:48:00 | 3738.02000 | 3740.00000 | 3735.47000 | 3738.39000 | 87.9879 | 328798.6100 | 3736.85995 2014-03-09 10:49:00 | 3738.07000 | 3739.19000 | 3736.01000 | 3736.30000 | 103.1640 | 385588.8500 | 3737.63011 2014-03-09 10:50:00 | 3736.46000 | 3737.65000 | 3735.00000 | 3735.07000 | 104.3061 | 389717.8800 | 3736.28989 2014-03-09 10:51:00 | 3735.07000 | 3735.07000 | 3732.23000 | 3733.42000 | 30.0510 | 112196.4200 | 3733.53001 2014-03-09 10:52:00 | 3733.24000 | 3733.88000 | 3730.00000 | 3730.32000 | 68.5750 | 255961.6400 | 3732.57991 2014-03-09 10:53:00 | 3730.06000 | 3733.00000 | 3730.00000 | 3731.63000 | 111.3309 | 415403.5600 | 3731.25003 2014-03-09 10:54:00 | 3732.39000 | 3739.58000 | 3730.85000 | 3739.58000 | 104.7051 | 390966.6600 | 3733.97986 2014-03-09 10:55:00 | 3739.24000 | 3739.26000 | 3734.81000 | 3737.69000 | 163.3098 | 610230.1100 | 3736.63999 2014-03-09 10:56:00 | 3736.73000 | 3739.13000 | 3735.00000 | 3736.88000 | 169.9701 | 635100.1700 | 3736.54001 2014-03-09 10:57:00 | 3736.88000 | 3737.00000 | 3733.33000 | 3736.29000 | 181.9049 | 679529.1900 | 3735.62975 2014-03-09 10:58:00 | 3737.00000 | 3737.23000 | 3733.81000 | 3737.21000 | 113.0499 | 422323.9600 | 3735.73000 2014-03-09 10:59:00 | 3736.22000 | 3739.67000 | 3735.49000 | 3737.15000 | 160.6568 | 600446.7700 | 3737.44986 2014-03-09 11:00:00 | 3736.97000 | 3740.44000 | 3735.71000 | 3736.50000 | 93.0439 | 347829.7300 | 3738.34010 2014-03-09 11:01:00 | 3737.45000 | 3740.00000 | 3737.03000 | 3738.02000 | 78.4030 | 293106.5800 | 3738.46006 2014-03-09 11:02:00 | 3737.84000 | 3739.00000 | 3736.04000 | 3737.51000 | 142.6481 | 533165.9700 | 3737.62993 2014-03-09 11:03:00 | 3737.00000 | 3739.00000 | 3736.45000 | 3738.45000 | 152.2990 | 569249.5600 | 3737.70996 2014-03-09 11:04:00 | 3736.18000 | 3740.71000 | 3736.09000 | 3739.00000 | 38.9010 | 145441.7200 | 3738.77001 2014-03-09 11:05:00 | 3739.05000 | 3739.92000 | 3737.04000 | 3738.46000 | 137.9128 | 515577.4200 | 3738.43010 2014-03-09 11:06:00 | 3739.05000 | 3739.05000 | 3735.42000 | 3736.91000 | 144.3040 | 539287.2300 | 3737.16016 2014-03-09 11:07:00 | 3737.60000 | 3737.98000 | 3734.78000 | 3734.78000 | 58.7719 | 219591.9800 | 3736.34003 2014-03-09 11:08:00 | 3735.46000 | 3736.00000 | 3734.45000 | 3734.77000 | 137.2640 | 512680.9100 | 3735.00015 2014-03-09 11:09:00 | 3735.01000 | 3737.52000 | 3734.48000 | 3734.99000 | 43.4690 | 162389.4300 | 3735.74999 2014-03-09 11:10:00 | 3734.70000 | 3737.00000 | 3734.70000 | 3736.50000 | 78.0900 | 291721.5000 | 3735.71000 2014-03-09 11:11:00 | 3735.95000 | 3740.00000 | 3735.09000 | 3740.00000 | 24.3110 | 90841.8700 | 3736.66001 2014-03-09 11:12:00 | 3740.00000 | 3741.37000 | 3735.84000 | 3740.12000 | 89.6299 | 335164.0000 | 3739.42000 2014-03-09 11:13:00 | 3739.49000 | 3739.83000 | 3735.49000 | 3738.26000 | 92.5250 | 345815.8000 | 3737.53988 2014-03-09 11:14:00 | 3738.40000 | 3742.00000 | 3735.77000 | 3737.18000 | 138.2601 | 516890.8500 | 3738.54000 2014-03-09 11:15:00 | 3738.14000 | 3739.45000 | 3737.83000 | 3738.06000 | 42.5650 | 159131.8500 | 3738.55994 2014-03-09 11:16:00 | 3739.42000 | 3739.42000 | 3739.32000 | 3739.34000 | 3.1830 | 11902.5300 | 3739.41000 2014-03-09 11:17:00 | 3738.85000 | 3741.95000 | 3735.01000 | 3737.00000 | 125.5731 | 469516.7400 | 3738.99011 2014-03-09 11:18:00 | 3738.15000 | 3739.00000 | 3736.02000 | 3736.97000 | 62.5081 | 233622.6400 | 3737.47997 2014-03-09 11:19:00 | 3736.59000 | 3737.17000 | 3734.68000 | 3734.68000 | 59.2159 | 221252.0100 | 3736.35994 2014-03-09 11:20:00 | 3734.73000 | 3737.18000 | 3734.20000 | 3736.63000 | 63.3480 | 236633.3900 | 3735.44997 2014-03-09 11:21:00 | 3736.21000 | 3737.18000 | 3735.22000 | 3736.70000 | 104.3210 | 389753.8100 | 3736.10003 2014-03-09 11:22:00 | 3736.77000 | 3738.25000 | 3736.04000 | 3737.49000 | 30.5970 | 114342.6700 | 3737.05998 2014-03-09 11:23:00 | 3737.48000 | 3737.49000 | 3734.12000 | 3735.00000 | 98.5149 | 368064.5000 | 3736.12987 2014-03-09 11:24:00 | 3735.00000 | 3735.12000 | 3734.96000 | 3734.98000 | 46.6760 | 174339.1300 | 3735.08995 2014-03-09 11:25:00 | 3734.98000 | 3735.10000 | 3734.40000 | 3734.60000 | 4.1460 | 15484.5100 | 3734.81000 2014-03-09 11:26:00 | 3735.10000 | 3735.10000 | 3734.35000 | 3734.64000 | 13.9180 | 51983.0900 | 3734.94999 2014-03-09 11:27:00 | 3734.24000 | 3736.90000 | 3733.00000 | 3734.00000 | 104.0650 | 388676.5600 | 3734.93986 2014-03-09 11:28:00 | 3734.57000 | 3736.20000 | 3734.16000 | 3735.89000 | 78.1050 | 291723.5800 | 3735.01989 2014-03-09 11:29:00 | 3736.20000 | 3736.99000 | 3734.99000 | 3734.99000 | 44.0670 | 164649.7200 | 3736.34996 2014-03-09 11:30:00 | 3734.99000 | 3736.13000 | 3734.15000 | 3736.12000 | 62.9290 | 235049.8800 | 3735.15998 2014-03-09 11:31:00 | 3735.63000 | 3737.00000 | 3735.30000 | 3737.00000 | 4.1210 | 15395.9600 | 3735.98000 2014-03-09 11:32:00 | 3737.00000 | 3737.00000 | 3735.59000 | 3735.93000 | 33.4020 | 124804.2300 | 3736.43002 2014-03-09 11:33:00 | 3736.98000 | 3737.40000 | 3735.63000 | 3737.39000 | 17.8560 | 66722.7300 | 3736.70998 2014-03-09 11:34:00 | 3738.00000 | 3738.65000 | 3737.39000 | 3737.55000 | 17.5030 | 65419.7000 | 3737.63001 2014-03-09 11:35:00 | 3738.29000 | 3738.29000 | 3736.07000 | 3736.86000 | 71.1811 | 266027.1600 | 3737.33002 2014-03-09 11:36:00 | 3737.60000 | 3738.12000 | 3736.57000 | 3737.87000 | 16.9930 | 63506.7900 | 3737.23001 2014-03-09 11:37:00 | 3737.64000 | 3737.64000 | 3735.31000 | 3736.09000 | 66.3399 | 247863.9600 | 3736.27000 2014-03-09 11:38:00 | 3737.00000 | 3739.40000 | 3736.97000 | 3739.37000 | 39.2860 | 146844.7000 | 3737.83996 2014-03-09 11:39:00 | 3739.12000 | 3739.15000 | 3735.92000 | 3738.87000 | 81.3071 | 303896.5000 | 3737.63994 2014-03-09 11:40:00 | 3737.28000 | 3739.00000 | 3737.28000 | 3737.32000 | 99.4160 | 371638.8600 | 3738.21989 2014-03-09 11:41:00 | 3738.12000 | 3739.00000 | 3737.30000 | 3738.08000 | 60.2310 | 225146.6300 | 3738.05002 2014-03-09 11:42:00 | 3738.78000 | 3739.24000 | 3737.66000 | 3739.24000 | 82.2689 | 307554.1400 | 3738.39998 2014-03-09 11:43:00 | 3739.98000 | 3744.59000 | 3739.98000 | 3744.17000 | 44.2470 | 165578.6000 | 3742.13996 2014-03-09 11:44:00 | 3744.07000 | 3746.00000 | 3743.16000 | 3745.24000 | 78.2701 | 293128.5700 | 3745.09000 2014-03-09 11:45:00 | 3745.16000 | 3747.00000 | 3742.40000 | 3744.90000 | 62.3359 | 233472.4300 | 3745.38993 2014-03-09 11:46:00 | 3743.47000 | 3744.94000 | 3742.53000 | 3744.78000 | 72.8000 | 272565.9500 | 3744.04000 2014-03-09 11:47:00 | 3744.57000 | 3744.74000 | 3742.06000 | 3743.01000 | 78.5081 | 293885.5200 | 3743.37996 2014-03-09 11:48:00 | 3743.48000 | 3746.00000 | 3742.00000 | 3743.66000 | 81.6220 | 305598.5100 | 3744.07004 2014-03-09 11:49:00 | 3743.36000 | 3745.83000 | 3742.06000 | 3744.99000 | 78.5590 | 294144.6200 | 3744.24998 2014-03-09 11:50:00 | 3744.89000 | 3744.99000 | 3742.88000 | 3742.88000 | 104.5461 | 391447.8000 | 3744.25989 2014-03-09 11:51:00 | 3742.83000 | 3745.12000 | 3740.21000 | 3745.12000 | 68.0350 | 254563.2300 | 3741.64991 2014-03-09 11:52:00 | 3742.17000 | 3744.00000 | 3738.40000 | 3739.37000 | 105.7031 | 395419.3900 | 3740.85009 2014-03-09 11:53:00 | 3739.75000 | 3743.92000 | 3739.75000 | 3742.66000 | 69.9301 | 261729.3600 | 3742.73000 2014-03-09 11:54:00 | 3742.67000 | 3744.00000 | 3741.61000 | 3743.71000 | 65.5101 | 245206.2000 | 3743.03000 2014-03-09 11:55:00 | 3743.21000 | 3743.21000 | 3741.19000 | 3742.69000 | 8.5390 | 31958.0600 | 3742.60000 2014-03-09 11:56:00 | 3742.69000 | 3743.70000 | 3739.27000 | 3739.27000 | 61.9399 | 231783.6000 | 3742.07000 2014-03-09 11:57:00 | 3741.49000 | 3743.09000 | 3739.27000 | 3740.92000 | 110.2871 | 412581.8500 | 3740.97991 2014-03-09 11:58:00 | 3741.03000 | 3742.99000 | 3740.00000 | 3742.99000 | 103.3141 | 386552.9400 | 3741.53011 2014-03-09 11:59:00 | 3744.00000 | 3744.00000 | 3741.52000 | 3741.97000 | 35.9500 | 134546.4900 | 3742.60000 2014-03-09 12:00:00 | 3742.01000 | 3743.00000 | 3741.38000 | 3742.00000 | 12.3100 | 46070.5800 | 3742.53000 2014-03-09 12:01:00 | 3741.99000 | 3743.00000 | 3740.47000 | 3740.60000 | 3.4900 | 13058.7400 | 3741.76000 2014-03-09 12:02:00 | 3740.63000 | 3741.82000 | 3740.00000 | 3740.55000 | 43.1410 | 161392.4900 | 3741.05001 2014-03-09 12:03:00 | 3740.48000 | 3742.36000 | 3739.81000 | 3740.21000 | 99.6629 | 372829.0000 | 3740.90008 2014-03-09 12:04:00 | 3741.00000 | 3741.25000 | 3735.10000 | 3739.16000 | 96.0129 | 358893.4300 | 3737.97008 2014-03-09 12:05:00 | 3741.42000 | 3741.42000 | 3737.99000 | 3739.35000 | 82.4131 | 308152.3000 | 3739.12007 2014-03-09 12:06:00 | 3739.38000 | 3740.99000 | 3738.44000 | 3740.53000 | 116.1240 | 434219.9800 | 3739.28012 2014-03-09 12:07:00 | 3738.85000 | 3739.94000 | 3738.00000 | 3738.00000 | 14.4950 | 54196.0100 | 3738.94998 2014-03-09 12:08:00 | 3736.23000 | 3739.96000 | 3736.23000 | 3739.90000 | 63.2821 | 236613.6000 | 3739.03004 2014-03-09 12:09:00 | 3737.07000 | 3739.82000 | 3736.63000 | 3737.62000 | 81.1221 | 303260.2600 | 3738.32004 2014-03-09 12:10:00 | 3738.00000 | 3740.76000 | 3737.09000 | 3739.99000 | 97.1031 | 363079.0100 | 3739.11008 2014-03-09 12:11:00 | 3739.03000 | 3741.30000 | 3739.03000 | 3741.30000 | 20.6640 | 77290.0700 | 3740.32002 2014-03-09 12:12:00 | 3741.57000 | 3742.00000 | 3739.58000 | 3740.67000 | 53.7171 | 200935.6600 | 3740.62996 2014-03-09 12:13:00 | 3740.67000 | 3742.50000 | 3740.36000 | 3741.48000 | 48.9760 | 183250.1000 | 3741.62995 2014-03-09 12:14:00 | 3742.50000 | 3742.99000 | 3741.50000 | 3741.72000 | 22.7650 | 85186.6000 | 3741.99997 2014-03-09 12:15:00 | 3742.99000 | 3743.00000 | 3741.61000 | 3742.55000 | 76.7681 | 287295.3300 | 3742.37996 2014-03-09 12:16:00 | 3742.99000 | 3742.99000 | 3742.10000 | 3742.10000 | 4.7010 | 17594.3900 | 3742.69000 2014-03-09 12:17:00 | 3742.02000 | 3742.97000 | 3741.00000 | 3742.50000 | 34.6600 | 129703.3500 | 3742.16000 2014-03-09 12:18:00 | 3742.99000 | 3744.98000 | 3742.45000 | 3742.45000 | 31.4050 | 117562.9400 | 3743.44996 2014-03-09 12:19:00 | 3743.22000 | 3744.99000 | 3743.22000 | 3744.99000 | 87.4620 | 327451.7300 | 3743.93005 2014-03-09 12:20:00 | 3744.89000 | 3747.00000 | 3743.08000 | 3747.00000 | 79.3460 | 297124.6700 | 3744.66992 2014-03-09 12:21:00 | 3746.81000 | 3750.00000 | 3745.10000 | 3750.00000 | 42.6290 | 159769.1700 | 3747.89999 2014-03-09 12:22:00 | 3750.00000 | 3752.00000 | 3747.70000 | 3751.50000 | 49.0840 | 184068.9500 | 3750.08005 2014-03-09 12:23:00 | 3752.00000 | 3754.98000 | 3751.44000 | 3752.52000 | 124.8429 | 468564.2100 | 3753.23010 2014-03-09 12:24:00 | 3753.92000 | 3755.00000 | 3751.45000 | 3754.62000 | 47.6670 | 178928.9500 | 3753.72996 2014-03-09 12:25:00 | 3755.52000 | 3757.01000 | 3749.77000 | 3755.59000 | 58.0411 | 217898.8800 | 3754.22002 2014-03-09 12:26:00 | 3753.49000 | 3755.98000 | 3752.88000 | 3754.94000 | 99.2121 | 372508.7100 | 3754.67006 2014-03-09 12:27:00 | 3754.41000 | 3758.78000 | 3753.18000 | 3757.48000 | 124.4749 | 467547.6300 | 3756.15983 2014-03-09 12:28:00 | 3758.00000 | 3773.00000 | 3758.00000 | 3767.97000 | 125.3809 | 472107.8900 | 3765.39003 2014-03-09 12:29:00 | 3767.97000 | 3773.00000 | 3762.37000 | 3772.12000 | 186.0471 | 701077.6900 | 3768.27986 2014-03-09 12:30:00 | 3772.91000 | 3773.00000 | 3768.00000 | 3770.00000 | 118.4780 | 446801.7500 | 3771.17994 2014-03-09 12:31:00 | 3769.27000 | 3769.60000 | 3764.73000 | 3767.00000 | 62.7311 | 236326.7800 | 3767.30002 2014-03-09 12:32:00 | 3767.00000 | 3767.00000 | 3761.63000 | 3766.00000 | 39.3460 | 148123.6300 | 3764.63996 2014-03-09 12:33:00 | 3764.82000 | 3767.59000 | 3760.61000 | 3767.21000 | 108.2809 | 407585.3900 | 3764.15002 2014-03-09 12:34:00 | 3767.21000 | 3770.00000 | 3766.92000 | 3768.77000 | 39.3850 | 148410.6200 | 3768.19995 2014-03-09 12:35:00 | 3768.80000 | 3776.81000 | 3768.05000 | 3775.00000 | 93.4380 | 352400.3400 | 3771.48995 2014-03-09 12:36:00 | 3775.00000 | 3784.24000 | 3775.00000 | 3784.00000 | 115.9111 | 438059.2000 | 3779.27003 2014-03-09 12:37:00 | 3781.07000 | 3785.14000 | 3778.00000 | 3781.87000 | 96.1300 | 363728.9800 | 3783.72000 2014-03-09 12:38:00 | 3781.12000 | 3783.63000 | 3768.10000 | 3777.38000 | 152.2440 | 575112.4400 | 3777.57016 2014-03-09 12:39:00 | 3777.57000 | 3780.00000 | 3769.29000 | 3770.41000 | 66.1600 | 249899.5100 | 3777.20000 2014-03-09 12:40:00 | 3770.13000 | 3779.41000 | 3769.00000 | 3775.29000 | 139.3491 | 525790.5600 | 3773.18997 2014-03-09 12:41:00 | 3774.56000 | 3776.69000 | 3768.34000 | 3769.00000 | 75.4671 | 284686.7100 | 3772.32994 2014-03-09 12:42:00 | 3768.30000 | 3770.87000 | 3765.00000 | 3765.00000 | 77.9940 | 293886.2100 | 3768.06008 2014-03-09 12:43:00 | 3769.82000 | 3770.80000 | 3766.00000 | 3768.39000 | 82.1610 | 309645.7300 | 3768.77002 2014-03-09 12:44:00 | 3768.67000 | 3769.01000 | 3766.00000 | 3767.53000 | 114.7649 | 432393.8200 | 3767.64984 2014-03-09 12:45:00 | 3767.58000 | 3771.00000 | 3767.58000 | 3768.88000 | 48.8231 | 184047.7800 | 3769.69004 2014-03-09 12:46:00 | 3768.88000 | 3769.96000 | 3767.08000 | 3769.18000 | 70.6070 | 266058.5100 | 3768.15994 2014-03-09 12:47:00 | 3769.01000 | 3769.27000 | 3767.00000 | 3767.33000 | 61.4970 | 231753.4200 | 3768.52995 2014-03-09 12:48:00 | 3767.00000 | 3772.00000 | 3766.91000 | 3771.05000 | 79.8800 | 300991.8200 | 3768.05000 2014-03-09 12:49:00 | 3770.85000 | 3774.80000 | 3770.00000 | 3774.35000 | 48.6300 | 183414.9700 | 3771.64000 2014-03-09 12:50:00 | 3774.35000 | 3777.20000 | 3769.29000 | 3777.20000 | 105.5620 | 398509.1600 | 3775.12006 2014-03-09 12:51:00 | 3778.00000 | 3787.34000 | 3771.46000 | 3780.15000 | 63.5470 | 240130.1300 | 3778.77995 2014-03-09 12:52:00 | 3780.15000 | 3788.00000 | 3780.15000 | 3788.00000 | 104.4171 | 395213.5900 | 3784.94992 2014-03-09 12:53:00 | 3788.00000 | 3795.00000 | 3785.01000 | 3794.02000 | 90.1401 | 341811.0700 | 3792.00000 2014-03-09 12:54:00 | 3791.13000 | 3794.01000 | 3785.00000 | 3787.00000 | 73.8270 | 279765.7600 | 3789.47994 2014-03-09 12:55:00 | 3785.00000 | 3793.96000 | 3785.00000 | 3788.99000 | 165.2909 | 626513.5300 | 3790.37004 2014-03-09 12:56:00 | 3790.02000 | 3795.00000 | 3788.76000 | 3791.02000 | 89.1641 | 338066.5800 | 3791.51010 2014-03-09 12:57:00 | 3792.99000 | 3797.77000 | 3790.11000 | 3795.85000 | 99.9970 | 379327.5200 | 3793.38992 2014-03-09 12:58:00 | 3795.06000 | 3805.83000 | 3795.00000 | 3800.02000 | 163.9931 | 623000.0800 | 3798.94014 2014-03-09 12:59:00 | 3802.85000 | 3809.93000 | 3792.00000 | 3798.95000 | 243.8333 | 926602.9800 | 3800.15021 2014-03-09 13:00:00 | 3799.97000 | 3800.00000 | 3793.00000 | 3797.37000 | 118.8939 | 451435.5300 | 3796.96012 2014-03-09 13:01:00 | 3797.84000 | 3809.93000 | 3793.00000 | 3799.42000 | 189.8209 | 721444.8200 | 3800.66005 2014-03-09 13:02:00 | 3803.61000 | 3803.98000 | 3795.00000 | 3798.97000 | 64.7291 | 245971.0500 | 3800.00998 2014-03-09 13:03:00 | 3796.00000 | 3798.90000 | 3795.00000 | 3798.35000 | 110.2809 | 418693.5300 | 3796.61003 2014-03-09 13:04:00 | 3799.00000 | 3799.02000 | 3795.00000 | 3798.00000 | 108.2750 | 411086.4200 | 3796.68986 2014-03-09 13:05:00 | 3797.98000 | 3797.98000 | 3790.00000 | 3790.00000 | 124.6901 | 473100.3400 | 3794.21000 2014-03-09 13:06:00 | 3789.40000 | 3797.70000 | 3776.50000 | 3781.10000 | 86.0699 | 325644.5600 | 3783.49000 2014-03-09 13:07:00 | 3784.65000 | 3788.82000 | 3780.14000 | 3784.69000 | 46.3549 | 175431.6800 | 3784.52994 2014-03-09 13:08:00 | 3786.81000 | 3795.00000 | 3786.81000 | 3795.00000 | 114.1750 | 432937.9700 | 3791.87985 2014-03-09 13:09:00 | 3797.50000 | 3799.67000 | 3792.13000 | 3795.07000 | 67.2611 | 255284.0800 | 3795.42002 2014-03-09 13:10:00 | 3796.00000 | 3800.00000 | 3794.15000 | 3796.75000 | 104.3270 | 396124.5700 | 3796.94992 2014-03-09 13:11:00 | 3796.73000 | 3812.00000 | 3796.55000 | 3812.00000 | 125.6128 | 477735.8200 | 3803.24009 2014-03-09 13:12:00 | 3812.00000 | 3815.00000 | 3804.61000 | 3815.00000 | 168.5589 | 642318.9100 | 3810.64995 2014-03-09 13:13:00 | 3815.00000 | 3819.00000 | 3814.00000 | 3814.00000 | 93.6719 | 357446.3000 | 3815.94005 2014-03-09 13:14:00 | 3812.00000 | 3812.00000 | 3803.00000 | 3807.02000 | 97.7319 | 372195.3600 | 3808.33005 2014-03-09 13:15:00 | 3809.97000 | 3811.73000 | 3807.47000 | 3811.05000 | 73.2489 | 279054.3200 | 3809.66998 2014-03-09 13:16:00 | 3811.74000 | 3811.98000 | 3808.00000 | 3808.31000 | 69.2759 | 263914.9000 | 3809.61993 2014-03-09 13:17:00 | 3808.79000 | 3809.98000 | 3804.00000 | 3808.00000 | 82.5080 | 314164.8600 | 3807.68996 2014-03-09 13:18:00 | 3808.95000 | 3814.88000 | 3808.92000 | 3812.01000 | 102.8201 | 391831.7900 | 3810.85000 2014-03-09 13:19:00 | 3814.69000 | 3818.80000 | 3812.11000 | 3816.05000 | 48.4760 | 184958.8600 | 3815.46995 2014-03-09 13:20:00 | 3813.94000 | 3818.00000 | 3809.83000 | 3810.17000 | 89.0841 | 339683.9000 | 3813.07010 2014-03-09 13:21:00 | 3810.66000 | 3811.96000 | 3808.02000 | 3808.43000 | 110.2451 | 420050.5000 | 3810.14986 2014-03-09 13:22:00 | 3809.01000 | 3810.80000 | 3800.00000 | 3800.00000 | 69.2540 | 263481.8300 | 3804.57007 2014-03-09 13:23:00 | 3800.00000 | 3801.40000 | 3787.96000 | 3800.45000 | 99.2220 | 376928.5400 | 3798.84005 2014-03-09 13:24:00 | 3799.44000 | 3801.49000 | 3793.48000 | 3801.04000 | 40.1080 | 152385.1900 | 3799.36998 2014-03-09 13:25:00 | 3802.19000 | 3808.84000 | 3800.99000 | 3804.39000 | 148.2510 | 563986.9700 | 3804.27004 2014-03-09 13:26:00 | 3805.34000 | 3807.00000 | 3803.00000 | 3805.15000 | 109.8070 | 417751.9000 | 3804.41991 2014-03-09 13:27:00 | 3805.84000 | 3820.00000 | 3804.52000 | 3811.80000 | 66.5239 | 253395.6700 | 3809.09007 2014-03-09 13:28:00 | 3810.00000 | 3816.69000 | 3809.39000 | 3814.92000 | 149.5578 | 570210.1700 | 3812.63992 2014-03-09 13:29:00 | 3813.01000 | 3819.00000 | 3812.14000 | 3815.21000 | 113.0429 | 431338.9900 | 3815.71009 2014-03-09 13:30:00 | 3818.65000 | 3818.67000 | 3812.05000 | 3815.00000 | 106.3130 | 405649.8600 | 3815.62008 2014-03-09 13:31:00 | 3815.38000 | 3816.80000 | 3811.01000 | 3816.08000 | 111.9049 | 426800.7800 | 3813.95985 2014-03-09 13:32:00 | 3816.78000 | 3819.00000 | 3815.00000 | 3817.30000 | 94.4219 | 360481.0300 | 3817.77005 2014-03-09 13:33:00 | 3816.67000 | 3830.00000 | 3816.00000 | 3825.23000 | 60.6420 | 231725.9500 | 3821.21003 2014-03-09 13:34:00 | 3823.03000 | 3829.00000 | 3823.03000 | 3827.58000 | 148.4359 | 567817.8900 | 3825.33984 2014-03-09 13:35:00 | 3827.99000 | 3830.00000 | 3820.00000 | 3823.50000 | 114.9391 | 439546.7500 | 3824.16997 2014-03-09 13:36:00 | 3823.49000 | 3835.00000 | 3823.40000 | 3833.49000 | 137.8880 | 528213.1200 | 3830.73993 2014-03-09 13:37:00 | 3835.00000 | 3837.00000 | 3833.00000 | 3835.00000 | 70.9471 | 272065.7500 | 3834.76995 2014-03-09 13:38:00 | 3837.00000 | 3840.25000 | 3835.04000 | 3840.22000 | 43.7170 | 167790.7000 | 3838.10997 2014-03-09 13:39:00 | 3843.98000 | 3844.00000 | 3838.90000 | 3843.02000 | 105.8229 | 406479.6200 | 3841.13008 2014-03-09 13:40:00 | 3841.18000 | 3845.00000 | 3835.00000 | 3837.76000 | 108.9151 | 418343.9800 | 3841.00986 2014-03-09 13:41:00 | 3835.02000 | 3840.01000 | 3822.05000 | 3830.00000 | 111.1779 | 426172.5800 | 3833.24994 2014-03-09 13:42:00 | 3830.33000 | 3830.34000 | 3820.00000 | 3829.99000 | 145.8120 | 557770.2700 | 3825.27008 2014-03-09 13:43:00 | 3829.99000 | 3829.99000 | 3820.00000 | 3824.02000 | 131.1231 | 501300.6500 | 3823.13011 2014-03-09 13:44:00 | 3824.11000 | 3830.00000 | 3817.54000 | 3820.98000 | 177.4059 | 678098.5000 | 3822.29981 2014-03-09 13:45:00 | 3820.98000 | 3821.00000 | 3815.00000 | 3818.02000 | 59.9650 | 228957.1000 | 3818.17992 2014-03-09 13:46:00 | 3818.07000 | 3820.00000 | 3815.00000 | 3817.02000 | 121.3499 | 463179.3300 | 3816.89000 2014-03-09 13:47:00 | 3819.00000 | 3822.00000 | 3817.47000 | 3821.82000 | 123.4840 | 471764.3000 | 3820.45013 2014-03-09 13:48:00 | 3820.42000 | 3823.00000 | 3819.00000 | 3821.72000 | 340.9496 | 1302631.8800 | 3820.59996 2014-03-09 13:49:00 | 3821.58000 | 3821.87000 | 3811.00000 | 3811.03000 | 180.5759 | 689204.1500 | 3816.69981 2014-03-09 13:50:00 | 3811.03000 | 3812.00000 | 3807.05000 | 3808.27000 | 174.6988 | 665473.2500 | 3809.25995 2014-03-09 13:51:00 | 3807.09000 | 3809.98000 | 3803.00000 | 3804.86000 | 373.7546 | 1422715.4100 | 3806.54947 2014-03-09 13:52:00 | 3805.51000 | 3810.01000 | 3804.09000 | 3805.09000 | 270.2460 | 1028726.3000 | 3806.62971 2014-03-09 13:53:00 | 3807.91000 | 3809.97000 | 3805.86000 | 3808.43000 | 312.8012 | 1191134.6300 | 3807.96010 2014-03-09 13:54:00 | 3808.90000 | 3815.28000 | 3808.90000 | 3814.26000 | 272.3118 | 1038129.0400 | 3812.28013 2014-03-09 13:55:00 | 3814.01000 | 3814.77000 | 3810.00000 | 3810.00000 | 215.6023 | 821977.1400 | 3812.47013 2014-03-09 13:56:00 | 3810.75000 | 3812.00000 | 3804.01000 | 3810.92000 | 62.1589 | 236769.6200 | 3809.09998 2014-03-09 13:57:00 | 3810.87000 | 3811.99000 | 3807.84000 | 3808.05000 | 402.7205 | 1534111.2700 | 3809.37005 2014-03-09 13:58:00 | 3809.24000 | 3809.70000 | 3801.02000 | 3804.41000 | 248.8943 | 947408.6300 | 3806.47028 2014-03-09 13:59:00 | 3801.41000 | 3803.93000 | 3793.38000 | 3796.00000 | 317.1499 | 1204852.3600 | 3798.99999 2014-03-09 14:00:00 | 3797.00000 | 3808.68000 | 3796.04000 | 3803.86000 | 256.2227 | 973605.5000 | 3799.84019 2014-03-09 14:01:00 | 3806.21000 | 3807.99000 | 3800.59000 | 3805.20000 | 275.8198 | 1049576.9100 | 3805.29998 2014-03-09 14:02:00 | 3806.42000 | 3811.53000 | 3804.97000 | 3808.00000 | 203.6658 | 775435.2400 | 3807.38978 2014-03-09 14:03:00 | 3808.02000 | 3815.00000 | 3805.03000 | 3809.07000 | 433.9997 | 1653035.5600 | 3808.83997 2014-03-09 14:04:00 | 3809.76000 | 3811.98000 | 3807.18000 | 3807.41000 | 62.8330 | 239322.1800 | 3808.86005 2014-03-09 14:05:00 | 3809.24000 | 3815.00000 | 3807.34000 | 3814.91000 | 191.0439 | 727997.6500 | 3810.63020 2014-03-09 14:06:00 | 3815.65000 | 3820.08000 | 3814.90000 | 3818.52000 | 273.7871 | 1045343.8400 | 3818.08979 2014-03-09 14:07:00 | 3818.10000 | 3820.00000 | 3815.62000 | 3818.25000 | 126.8110 | 484104.9600 | 3817.53003 2014-03-09 14:08:00 | 3817.97000 | 3818.49000 | 3815.00000 | 3816.78000 | 199.4859 | 761369.9100 | 3816.65979 2014-03-09 14:09:00 | 3817.00000 | 3820.90000 | 3816.02000 | 3819.05000 | 297.4252 | 1135673.5200 | 3818.34963 2014-03-09 14:10:00 | 3819.08000 | 3820.93000 | 3815.00000 | 3820.00000 | 275.5589 | 1052260.3600 | 3818.63992 2014-03-09 14:11:00 | 3820.00000 | 3829.00000 | 3820.00000 | 3826.34000 | 194.0100 | 741939.0100 | 3824.23000 2014-03-09 14:12:00 | 3826.75000 | 3833.66000 | 3826.02000 | 3827.98000 | 263.2772 | 1007790.7700 | 3827.86981 2014-03-09 14:13:00 | 3827.50000 | 3828.76000 | 3820.96000 | 3823.48000 | 229.2758 | 876649.9100 | 3823.55975 2014-03-09 14:14:00 | 3821.63000 | 3824.95000 | 3820.00000 | 3820.00000 | 229.9553 | 878951.0500 | 3822.26972 2014-03-09 14:15:00 | 3820.00000 | 3824.01000 | 3816.10000 | 3821.00000 | 168.9531 | 645509.1700 | 3820.64014 2014-03-09 14:16:00 | 3821.00000 | 3824.01000 | 3819.88000 | 3820.44000 | 278.5250 | 1064556.0100 | 3822.12036 2014-03-09 14:17:00 | 3821.18000 | 3822.14000 | 3816.92000 | 3819.00000 | 256.5303 | 979781.5700 | 3819.36002 2014-03-09 14:18:00 | 3817.99000 | 3819.31000 | 3815.00000 | 3815.05000 | 129.8612 | 495748.9000 | 3817.53004 2014-03-09 14:19:00 | 3815.99000 | 3816.79000 | 3811.00000 | 3812.58000 | 101.8509 | 388480.8800 | 3814.21003 2014-03-09 14:20:00 | 3812.01000 | 3817.97000 | 3808.00000 | 3813.23000 | 257.1543 | 980279.9900 | 3812.03029 2014-03-09 14:21:00 | 3814.44000 | 3815.00000 | 3810.00000 | 3814.99000 | 290.6030 | 1108051.7500 | 3812.94023 2014-03-09 14:22:00 | 3813.13000 | 3814.91000 | 3810.00000 | 3812.00000 | 252.6220 | 962969.7600 | 3811.90013 2014-03-09 14:23:00 | 3810.67000 | 3815.00000 | 3810.07000 | 3813.03000 | 135.6770 | 517232.0700 | 3812.22989 2014-03-09 14:24:00 | 3812.96000 | 3814.69000 | 3805.01000 | 3808.33000 | 285.7292 | 1088425.1800 | 3809.28994 2014-03-09 14:25:00 | 3805.01000 | 3808.75000 | 3801.90000 | 3806.17000 | 326.2148 | 1241635.5700 | 3806.19041 2014-03-09 14:26:00 | 3808.19000 | 3808.19000 | 3800.01000 | 3803.97000 | 311.7960 | 1186583.0800 | 3805.63967 2014-03-09 14:27:00 | 3803.33000 | 3805.70000 | 3800.00000 | 3802.09000 | 289.1587 | 1099589.6600 | 3802.71990 2014-03-09 14:28:00 | 3802.59000 | 3803.00000 | 3800.02000 | 3802.00000 | 270.3477 | 1027745.8400 | 3801.56984 2014-03-09 14:29:00 | 3801.20000 | 3808.68000 | 3801.00000 | 3807.08000 | 122.3261 | 465554.8800 | 3805.84988 2014-03-09 14:30:00 | 3807.06000 | 3808.04000 | 3800.00000 | 3802.30000 | 335.8204 | 1277407.1100 | 3803.84004 2014-03-09 14:31:00 | 3800.54000 | 3805.26000 | 3800.54000 | 3804.02000 | 257.6121 | 979866.4300 | 3803.65014 2014-03-09 14:32:00 | 3804.52000 | 3805.00000 | 3797.01000 | 3797.24000 | 225.3290 | 856653.5700 | 3801.78994 2014-03-09 14:33:00 | 3799.89000 | 3799.90000 | 3792.00000 | 3798.73000 | 446.2217 | 1693853.0500 | 3795.99020 2014-03-09 14:34:00 | 3798.28000 | 3799.35000 | 3792.01000 | 3795.32000 | 283.0180 | 1074415.6300 | 3796.27985 2014-03-09 14:35:00 | 3797.14000 | 3801.30000 | 3792.00000 | 3799.44000 | 327.3720 | 1243270.7100 | 3797.73018 2014-03-09 14:36:00 | 3798.15000 | 3804.99000 | 3795.64000 | 3801.88000 | 389.6569 | 1480672.8300 | 3799.93969 2014-03-09 14:37:00 | 3801.61000 | 3805.00000 | 3801.00000 | 3803.04000 | 177.4290 | 674838.6700 | 3803.42995 2014-03-09 14:38:00 | 3803.05000 | 3803.06000 | 3801.00000 | 3802.64000 | 78.2890 | 297679.8300 | 3802.31998 2014-03-09 14:39:00 | 3802.46000 | 3803.01000 | 3800.43000 | 3800.43000 | 154.3352 | 586751.5700 | 3801.79981 2014-03-09 14:40:00 | 3801.80000 | 3802.04000 | 3800.00000 | 3800.00000 | 166.3430 | 632279.7200 | 3801.06013 2014-03-09 14:41:00 | 3799.93000 | 3799.93000 | 3797.00000 | 3797.00000 | 361.0762 | 1371649.0700 | 3798.77964 2014-03-09 14:42:00 | 3797.00000 | 3799.80000 | 3795.71000 | 3798.00000 | 243.5732 | 925093.4100 | 3798.01020 2014-03-09 14:43:00 | 3799.06000 | 3799.67000 | 3797.80000 | 3798.79000 | 139.1550 | 528603.9900 | 3798.66982 2014-03-09 14:44:00 | 3798.51000 | 3798.82000 | 3791.00000 | 3792.24000 | 393.0748 | 1491820.8900 | 3795.25946 2014-03-09 14:45:00 | 3792.95000 | 3795.00000 | 3791.00000 | 3792.01000 | 248.1858 | 941462.9500 | 3793.37972 2014-03-09 14:46:00 | 3791.00000 | 3795.00000 | 3786.82000 | 3786.93000 | 230.3212 | 873067.1900 | 3790.65007 2014-03-09 14:47:00 | 3786.95000 | 3789.93000 | 3785.23000 | 3788.79000 | 256.1297 | 970324.1900 | 3788.40998 2014-03-09 14:48:00 | 3787.88000 | 3789.84000 | 3786.00000 | 3786.85000 | 290.5267 | 1100297.2000 | 3787.24975 2014-03-09 14:49:00 | 3786.79000 | 3787.89000 | 3782.00000 | 3782.04000 | 227.1703 | 859766.7500 | 3784.68002 2014-03-09 14:50:00 | 3782.04000 | 3782.04000 | 3777.05000 | 3779.07000 | 286.6751 | 1083726.4600 | 3780.32963 2014-03-09 14:51:00 | 3777.79000 | 3786.53000 | 3777.05000 | 3780.25000 | 282.1543 | 1066963.8800 | 3781.49032 2014-03-09 14:52:00 | 3782.39000 | 3787.00000 | 3780.54000 | 3785.85000 | 298.5627 | 1129689.5800 | 3783.76021 2014-03-09 14:53:00 | 3786.00000 | 3786.01000 | 3783.02000 | 3785.97000 | 104.4310 | 395259.9600 | 3784.89003 2014-03-09 14:54:00 | 3785.94000 | 3791.95000 | 3783.72000 | 3790.06000 | 356.0621 | 1348962.7400 | 3788.56020 2014-03-09 14:55:00 | 3790.12000 | 3797.49000 | 3785.02000 | 3785.47000 | 214.7328 | 814191.6700 | 3791.65016 2014-03-09 14:56:00 | 3787.10000 | 3789.99000 | 3780.00000 | 3787.87000 | 203.8662 | 771776.2100 | 3785.69980 2014-03-09 14:57:00 | 3787.11000 | 3793.16000 | 3781.01000 | 3785.73000 | 358.6056 | 1357910.2700 | 3786.63959 2014-03-09 14:58:00 | 3785.73000 | 3786.04000 | 3781.40000 | 3786.04000 | 342.2647 | 1295249.3600 | 3784.34952 2014-03-09 14:59:00 | 3785.97000 | 3786.04000 | 3783.11000 | 3785.60000 | 221.5079 | 838387.3000 | 3784.90987 2014-03-09 15:00:00 | 3785.60000 | 3797.18000 | 3785.60000 | 3793.24000 | 132.3639 | 501819.1900 | 3791.21013 2014-03-09 15:01:00 | 3794.34000 | 3794.99000 | 3790.00000 | 3790.19000 | 138.1251 | 523897.4800 | 3792.91982 2014-03-09 15:02:00 | 3790.00000 | 3797.00000 | 3787.18000 | 3795.49000 | 194.5488 | 737520.8700 | 3790.92994 2014-03-09 15:03:00 | 3794.62000 | 3795.86000 | 3787.80000 | 3790.31000 | 164.2658 | 623017.5100 | 3792.73982 2014-03-09 15:04:00 | 3788.93000 | 3792.82000 | 3787.62000 | 3788.70000 | 200.4982 | 759900.0800 | 3790.05990 2014-03-09 15:05:00 | 3788.78000 | 3792.99000 | 3787.05000 | 3787.96000 | 217.9758 | 826058.6200 | 3789.67976 2014-03-09 15:06:00 | 3788.04000 | 3792.78000 | 3785.60000 | 3792.28000 | 180.3249 | 683294.4600 | 3789.23976 2014-03-09 15:07:00 | 3791.45000 | 3792.99000 | 3788.63000 | 3790.41000 | 215.5799 | 817297.9300 | 3791.15999 2014-03-09 15:08:00 | 3791.66000 | 3797.30000 | 3790.02000 | 3795.00000 | 112.9530 | 428407.0300 | 3792.79009 2014-03-09 15:09:00 | 3794.30000 | 3794.30000 | 3790.03000 | 3792.36000 | 225.8191 | 856380.5800 | 3792.32995 2014-03-09 15:10:00 | 3792.15000 | 3795.00000 | 3791.38000 | 3795.00000 | 81.5141 | 309180.4700 | 3792.97009 2014-03-09 15:11:00 | 3796.48000 | 3797.32000 | 3793.06000 | 3793.92000 | 190.5609 | 723140.5500 | 3794.80005 2014-03-09 15:12:00 | 3793.01000 | 3793.01000 | 3790.00000 | 3790.00000 | 10.4830 | 39747.6400 | 3791.63001 2014-03-09 15:13:00 | 3789.93000 | 3793.60000 | 3789.00000 | 3789.77000 | 58.0240 | 219994.4600 | 3791.44006 2014-03-09 15:14:00 | 3789.00000 | 3789.00000 | 3783.10000 | 3784.95000 | 163.2788 | 618095.2200 | 3785.51995 2014-03-09 15:15:00 | 3784.77000 | 3786.00000 | 3783.18000 | 3784.82000 | 182.1111 | 689268.7000 | 3784.88005 2014-03-09 15:16:00 | 3785.22000 | 3786.00000 | 3781.20000 | 3783.31000 | 265.3397 | 1003976.3600 | 3783.73998 2014-03-09 15:17:00 | 3784.37000 | 3787.18000 | 3781.91000 | 3786.78000 | 206.4380 | 781157.3200 | 3783.97989 2014-03-09 15:18:00 | 3783.66000 | 3787.12000 | 3782.10000 | 3782.67000 | 203.2681 | 769180.8300 | 3784.06990 2014-03-09 15:19:00 | 3782.34000 | 3785.81000 | 3778.42000 | 3778.91000 | 168.3488 | 636739.1000 | 3782.25995 2014-03-09 15:20:00 | 3780.39000 | 3781.33000 | 3777.00000 | 3781.00000 | 215.1351 | 813072.9600 | 3779.35972 2014-03-09 15:21:00 | 3781.00000 | 3784.38000 | 3781.00000 | 3781.72000 | 164.0201 | 620451.7800 | 3782.78000 2014-03-09 15:22:00 | 3783.04000 | 3785.00000 | 3779.92000 | 3782.19000 | 234.7773 | 887906.4500 | 3781.90983 2014-03-09 15:23:00 | 3782.32000 | 3782.97000 | 3780.88000 | 3782.07000 | 281.1500 | 1063326.2500 | 3782.06000 2014-03-09 15:24:00 | 3782.10000 | 3783.00000 | 3779.13000 | 3781.03000 | 113.6401 | 429719.8500 | 3781.41000 2014-03-09 15:25:00 | 3781.45000 | 3784.78000 | 3780.23000 | 3780.34000 | 243.3981 | 920337.0500 | 3781.19988 2014-03-09 15:26:00 | 3780.44000 | 3784.64000 | 3780.36000 | 3780.58000 | 303.7324 | 1148643.0000 | 3781.76019 2014-03-09 15:27:00 | 3782.16000 | 3782.94000 | 3780.33000 | 3782.18000 | 251.7672 | 952173.4400 | 3781.95981 2014-03-09 15:28:00 | 3781.13000 | 3782.89000 | 3780.17000 | 3782.23000 | 211.3559 | 799197.7800 | 3781.28977 2014-03-09 15:29:00 | 3781.59000 | 3784.76000 | 3780.30000 | 3781.99000 | 222.1769 | 840417.4600 | 3782.64982 2014-03-09 15:30:00 | 3781.81000 | 3784.76000 | 3781.81000 | 3783.46000 | 286.7608 | 1085013.9000 | 3783.69006 2014-03-09 15:31:00 | 3782.63000 | 3784.72000 | 3780.56000 | 3782.28000 | 264.8719 | 1001893.7200 | 3782.56013 2014-03-09 15:32:00 | 3783.42000 | 3787.35000 | 3781.66000 | 3785.91000 | 261.9731 | 991549.9500 | 3784.93022 2014-03-09 15:33:00 | 3787.00000 | 3795.00000 | 3782.33000 | 3786.89000 | 196.9209 | 745522.7800 | 3785.90005 2014-03-09 15:34:00 | 3787.34000 | 3794.80000 | 3785.72000 | 3792.51000 | 207.4951 | 786257.0800 | 3789.27973 2014-03-09 15:35:00 | 3790.20000 | 3794.00000 | 3787.75000 | 3791.84000 | 286.1842 | 1085084.8400 | 3791.56032 2014-03-09 15:36:00 | 3793.56000 | 3793.90000 | 3790.23000 | 3793.52000 | 173.8021 | 659002.1300 | 3791.68010 2014-03-09 15:37:00 | 3792.27000 | 3795.00000 | 3791.89000 | 3793.46000 | 206.1950 | 782190.5300 | 3793.44973 2014-03-09 15:38:00 | 3794.68000 | 3794.88000 | 3791.89000 | 3794.79000 | 195.3802 | 741149.2700 | 3793.37001 2014-03-09 15:39:00 | 3795.00000 | 3799.72000 | 3795.00000 | 3799.67000 | 191.1908 | 726048.8600 | 3797.51004 2014-03-09 15:40:00 | 3800.00000 | 3805.00000 | 3799.73000 | 3804.37000 | 283.3090 | 1077245.7700 | 3802.36993 2014-03-09 15:41:00 | 3802.53000 | 3810.00000 | 3801.02000 | 3805.72000 | 298.5203 | 1136153.2200 | 3805.95002 2014-03-09 15:42:00 | 3806.53000 | 3810.49000 | 3805.77000 | 3808.04000 | 159.1781 | 606259.8400 | 3808.68992 2014-03-09 15:43:00 | 3808.69000 | 3810.00000 | 3807.06000 | 3807.53000 | 182.3352 | 694441.9700 | 3808.59977 2014-03-09 15:44:00 | 3808.33000 | 3811.00000 | 3804.86000 | 3807.00000 | 166.0330 | 632426.4100 | 3809.04013 2014-03-09 15:45:00 | 3803.89000 | 3815.00000 | 3792.00000 | 3808.18000 | 244.8440 | 932136.0000 | 3807.06026 2014-03-09 15:46:00 | 3808.71000 | 3818.99000 | 3806.55000 | 3815.00000 | 216.0490 | 823984.9300 | 3813.87994 2014-03-09 15:47:00 | 3815.12000 | 3818.00000 | 3810.87000 | 3812.23000 | 177.4932 | 677292.7800 | 3815.88015 2014-03-09 15:48:00 | 3816.77000 | 3817.82000 | 3810.84000 | 3811.45000 | 126.6981 | 483344.3900 | 3814.92994 2014-03-09 15:49:00 | 3810.42000 | 3811.41000 | 3809.11000 | 3810.46000 | 275.5680 | 1050048.9100 | 3810.48985 2014-03-09 15:50:00 | 3810.71000 | 3810.97000 | 3806.40000 | 3806.40000 | 96.8601 | 368824.7300 | 3807.81000 2014-03-09 15:51:00 | 3804.80000 | 3806.18000 | 3798.87000 | 3799.41000 | 214.3288 | 815130.9200 | 3803.17993 2014-03-09 15:52:00 | 3799.43000 | 3810.00000 | 3790.64000 | 3807.43000 | 178.6529 | 679131.1500 | 3801.40014 2014-03-09 15:53:00 | 3809.37000 | 3809.37000 | 3804.02000 | 3807.30000 | 264.9310 | 1008348.5700 | 3806.08007 2014-03-09 15:54:00 | 3806.37000 | 3807.31000 | 3801.58000 | 3803.21000 | 214.9961 | 817986.8900 | 3804.65978 2014-03-09 15:55:00 | 3801.92000 | 3801.92000 | 3796.01000 | 3796.01000 | 141.4751 | 537500.5500 | 3799.25982 2014-03-09 15:56:00 | 3795.85000 | 3805.95000 | 3788.82000 | 3797.78000 | 159.1291 | 603931.7100 | 3795.22996 2014-03-09 15:57:00 | 3797.74000 | 3805.95000 | 3793.50000 | 3798.97000 | 188.3361 | 715644.9400 | 3799.82980 2014-03-09 15:58:00 | 3800.62000 | 3803.80000 | 3798.84000 | 3801.18000 | 282.4027 | 1073565.3000 | 3801.54020 2014-03-09 15:59:00 | 3801.63000 | 3805.93000 | 3797.38000 | 3802.59000 | 254.4579 | 967634.6600 | 3802.72986 2014-03-09 16:00:00 | 3802.00000 | 3804.00000 | 3800.13000 | 3802.37000 | 133.4050 | 507216.5900 | 3802.07983 2014-03-09 16:01:00 | 3803.23000 | 3803.90000 | 3797.90000 | 3800.09000 | 140.1069 | 532414.7800 | 3800.05989 2014-03-09 16:02:00 | 3801.02000 | 3802.51000 | 3798.01000 | 3799.99000 | 81.8101 | 310891.4000 | 3800.16000 2014-03-09 16:03:00 | 3797.87000 | 3801.91000 | 3796.02000 | 3796.05000 | 98.4649 | 374050.4700 | 3798.81987 2014-03-09 16:04:00 | 3797.25000 | 3798.60000 | 3796.08000 | 3797.16000 | 133.1019 | 505447.7100 | 3797.45007 2014-03-09 16:05:00 | 3796.70000 | 3803.10000 | 3796.70000 | 3800.66000 | 91.4779 | 347736.8900 | 3801.31995 2014-03-09 16:06:00 | 3800.61000 | 3800.62000 | 3796.31000 | 3796.95000 | 110.7319 | 420579.7900 | 3798.18006 2014-03-09 16:07:00 | 3797.93000 | 3797.97000 | 3795.89000 | 3795.97000 | 124.9211 | 474309.1900 | 3796.87004 2014-03-09 16:08:00 | 3795.97000 | 3798.80000 | 3792.52000 | 3796.42000 | 74.3240 | 282075.2300 | 3795.21008 2014-03-09 16:09:00 | 3797.02000 | 3801.63000 | 3796.52000 | 3801.63000 | 122.3559 | 464665.0100 | 3797.64987 2014-03-09 16:10:00 | 3797.22000 | 3802.52000 | 3797.22000 | 3802.27000 | 91.6451 | 348309.0200 | 3800.62988 2014-03-09 16:11:00 | 3801.13000 | 3802.30000 | 3798.10000 | 3798.64000 | 114.9740 | 436861.1100 | 3799.65012 2014-03-09 16:12:00 | 3799.20000 | 3799.96000 | 3795.00000 | 3797.18000 | 112.4500 | 427040.1900 | 3797.60000 2014-03-09 16:13:00 | 3797.28000 | 3799.85000 | 3795.03000 | 3799.19000 | 143.8430 | 546194.7800 | 3797.16011 2014-03-09 16:14:00 | 3799.14000 | 3799.81000 | 3797.80000 | 3799.46000 | 62.5161 | 237484.2100 | 3798.76994 2014-03-09 16:15:00 | 3799.37000 | 3800.00000 | 3798.66000 | 3799.05000 | 48.4060 | 183910.1800 | 3799.32995 2014-03-09 16:16:00 | 3798.77000 | 3801.08000 | 3796.08000 | 3796.96000 | 46.2650 | 175766.9200 | 3799.12994 2014-03-09 16:17:00 | 3797.48000 | 3798.50000 | 3796.14000 | 3797.68000 | 109.8251 | 417035.6600 | 3797.26986 2014-03-09 16:18:00 | 3798.20000 | 3798.37000 | 3796.34000 | 3797.60000 | 92.5279 | 351390.5300 | 3797.66995 2014-03-09 16:19:00 | 3797.00000 | 3797.36000 | 3796.32000 | 3797.07000 | 32.3720 | 122912.8500 | 3796.89002 2014-03-09 16:20:00 | 3797.38000 | 3799.92000 | 3791.75000 | 3799.71000 | 50.5640 | 191944.3600 | 3796.07005 2014-03-09 16:21:00 | 3799.19000 | 3799.87000 | 3795.05000 | 3797.58000 | 136.7370 | 519279.2500 | 3797.64989 2014-03-09 16:22:00 | 3796.03000 | 3796.82000 | 3791.00000 | 3795.17000 | 128.1090 | 486225.0000 | 3795.39997 2014-03-09 16:23:00 | 3791.58000 | 3795.66000 | 3791.05000 | 3791.82000 | 133.0281 | 504643.5900 | 3793.50993 2014-03-09 16:24:00 | 3794.99000 | 3798.39000 | 3791.65000 | 3794.58000 | 125.7449 | 477409.2000 | 3796.64983 2014-03-09 16:25:00 | 3796.06000 | 3796.06000 | 3792.08000 | 3794.60000 | 106.5621 | 404307.3500 | 3794.10006 2014-03-09 16:26:00 | 3795.76000 | 3798.01000 | 3794.42000 | 3794.73000 | 88.1469 | 334650.5900 | 3796.50993 2014-03-09 16:27:00 | 3795.90000 | 3797.79000 | 3794.28000 | 3796.79000 | 142.5660 | 541218.9200 | 3796.26985 2014-03-09 16:28:00 | 3796.07000 | 3797.23000 | 3794.92000 | 3795.34000 | 61.6090 | 233849.8900 | 3795.70998 2014-03-09 16:29:00 | 3794.58000 | 3797.68000 | 3791.27000 | 3794.55000 | 106.7130 | 404888.3000 | 3794.18008 2014-03-09 16:30:00 | 3797.80000 | 3797.86000 | 3794.47000 | 3795.90000 | 114.1699 | 433370.6600 | 3795.84000 2014-03-09 16:31:00 | 3796.35000 | 3797.80000 | 3794.56000 | 3796.95000 | 174.6681 | 663038.4200 | 3795.98991 2014-03-09 16:32:00 | 3795.43000 | 3801.85000 | 3795.43000 | 3801.24000 | 47.0880 | 178901.0200 | 3799.28998 2014-03-09 16:33:00 | 3800.97000 | 3801.85000 | 3797.32000 | 3801.36000 | 212.6450 | 808040.2000 | 3799.94972 2014-03-09 16:34:00 | 3801.05000 | 3801.59000 | 3797.23000 | 3799.24000 | 120.2471 | 456858.4800 | 3799.32991 2014-03-09 16:35:00 | 3798.13000 | 3801.18000 | 3797.53000 | 3800.19000 | 134.8800 | 512394.3500 | 3798.89000 2014-03-09 16:36:00 | 3799.33000 | 3801.23000 | 3797.79000 | 3800.83000 | 153.3008 | 582446.6500 | 3799.37003 2014-03-09 16:37:00 | 3799.63000 | 3799.63000 | 3798.46000 | 3798.95000 | 19.2050 | 72958.4700 | 3798.93003 2014-03-09 16:38:00 | 3798.63000 | 3798.79000 | 3797.09000 | 3797.81000 | 141.0859 | 535855.4700 | 3798.07985 2014-03-09 16:39:00 | 3797.55000 | 3800.00000 | 3797.01000 | 3797.23000 | 116.0530 | 440787.8400 | 3798.16009 2014-03-09 16:40:00 | 3798.19000 | 3799.74000 | 3795.22000 | 3798.54000 | 118.4440 | 449852.7500 | 3798.02013 2014-03-09 16:41:00 | 3796.04000 | 3799.03000 | 3792.00000 | 3793.70000 | 129.5198 | 491762.2000 | 3796.80999 2014-03-09 16:42:00 | 3796.71000 | 3797.89000 | 3792.02000 | 3794.63000 | 111.7299 | 423958.0500 | 3794.49000 2014-03-09 16:43:00 | 3797.18000 | 3797.81000 | 3792.10000 | 3796.92000 | 108.7150 | 412595.1700 | 3795.19986 2014-03-09 16:44:00 | 3796.32000 | 3797.01000 | 3793.39000 | 3793.39000 | 25.7090 | 97546.3400 | 3794.24999 2014-03-09 16:45:00 | 3793.41000 | 3799.31000 | 3792.50000 | 3799.31000 | 59.7010 | 226691.9700 | 3797.12002 2014-03-09 16:46:00 | 3797.52000 | 3797.52000 | 3792.81000 | 3795.03000 | 32.4210 | 123038.5800 | 3795.03001 2014-03-09 16:47:00 | 3795.99000 | 3797.38000 | 3794.75000 | 3796.32000 | 32.4070 | 123030.5300 | 3796.41997 2014-03-09 16:48:00 | 3796.29000 | 3796.60000 | 3794.78000 | 3795.19000 | 34.3860 | 130504.6700 | 3795.28996 2014-03-09 16:49:00 | 3794.73000 | 3795.53000 | 3794.73000 | 3795.53000 | 20.4600 | 77642.0600 | 3794.82000 2014-03-09 16:50:00 | 3794.57000 | 3795.98000 | 3780.10000 | 3780.62000 | 54.9430 | 208165.2900 | 3788.75004 2014-03-09 16:51:00 | 3781.95000 | 3788.01000 | 3780.00000 | 3788.01000 | 29.0140 | 109783.8900 | 3783.82003 2014-03-09 16:52:00 | 3788.24000 | 3790.87000 | 3781.23000 | 3781.23000 | 35.6450 | 134974.2800 | 3786.62995 2014-03-09 16:53:00 | 3784.05000 | 3790.97000 | 3781.37000 | 3785.74000 | 32.8630 | 124438.2700 | 3786.58003 2014-03-09 16:54:00 | 3788.10000 | 3789.43000 | 3781.35000 | 3783.47000 | 34.9710 | 132384.2200 | 3785.54001 2014-03-09 16:55:00 | 3785.11000 | 3788.32000 | 3782.04000 | 3784.16000 | 25.6380 | 97022.0500 | 3784.30999 2014-03-09 16:56:00 | 3784.40000 | 3787.95000 | 3781.90000 | 3784.93000 | 61.6640 | 233420.5000 | 3785.36007 2014-03-09 16:57:00 | 3784.96000 | 3787.56000 | 3783.68000 | 3787.56000 | 6.5040 | 24620.9600 | 3785.51001 2014-03-09 16:58:00 | 3783.50000 | 3787.42000 | 3783.19000 | 3786.43000 | 33.5320 | 126926.3600 | 3785.23002 2014-03-09 16:59:00 | 3786.54000 | 3789.72000 | 3786.53000 | 3787.08000 | 43.4840 | 164717.5200 | 3788.00005 2014-03-09 17:00:00 | 3786.36000 | 3791.55000 | 3786.36000 | 3787.85000 | 49.4129 | 187271.6200 | 3789.93004 2014-03-09 17:01:00 | 3787.00000 | 3789.42000 | 3784.10000 | 3789.42000 | 29.1600 | 110402.9700 | 3786.11000 2014-03-09 17:02:00 | 3788.65000 | 3791.72000 | 3785.05000 | 3789.60000 | 31.8610 | 120752.8500 | 3789.99001 2014-03-09 17:03:00 | 3789.90000 | 3792.91000 | 3787.97000 | 3790.35000 | 29.0960 | 110259.2000 | 3789.49997 2014-03-09 17:04:00 | 3790.81000 | 3792.99000 | 3790.50000 | 3790.86000 | 40.7900 | 154657.5900 | 3791.56000 2014-03-09 17:05:00 | 3790.74000 | 3791.75000 | 3787.13000 | 3791.52000 | 32.0200 | 121336.8000 | 3789.41000 2014-03-09 17:06:00 | 3788.84000 | 3789.77000 | 3783.00000 | 3783.16000 | 39.5440 | 149754.0500 | 3787.02004 2014-03-09 17:07:00 | 3781.00000 | 3788.99000 | 3777.00000 | 3781.66000 | 47.8531 | 180941.0100 | 3781.18004 2014-03-09 17:08:00 | 3781.42000 | 3788.63000 | 3781.42000 | 3786.23000 | 23.7470 | 89860.9200 | 3784.09998 2014-03-09 17:09:00 | 3778.36000 | 3785.36000 | 3777.94000 | 3778.00000 | 13.4470 | 50821.0000 | 3779.35999 2014-03-09 17:10:00 | 3779.77000 | 3787.19000 | 3779.73000 | 3784.35000 | 52.8620 | 199999.1600 | 3783.42003 2014-03-09 17:11:00 | 3782.57000 | 3784.77000 | 3780.00000 | 3780.00000 | 17.2990 | 65422.4000 | 3781.86000 2014-03-09 17:12:00 | 3780.00000 | 3782.72000 | 3776.00000 | 3780.21000 | 39.7290 | 150105.4100 | 3778.22999 2014-03-09 17:13:00 | 3779.98000 | 3780.82000 | 3776.17000 | 3779.64000 | 21.4850 | 81173.4900 | 3778.14997 2014-03-09 17:14:00 | 3776.58000 | 3779.78000 | 3774.45000 | 3776.44000 | 40.1980 | 151822.9600 | 3776.87998 2014-03-09 17:15:00 | 3778.41000 | 3780.93000 | 3775.87000 | 3778.30000 | 12.6510 | 47786.1100 | 3777.26000 2014-03-09 17:16:00 | 3778.09000 | 3786.81000 | 3775.44000 | 3781.55000 | 23.7980 | 90013.5600 | 3782.39999 2014-03-09 17:17:00 | 3783.97000 | 3786.19000 | 3780.08000 | 3780.08000 | 20.3220 | 76868.3200 | 3782.52001 2014-03-09 17:18:00 | 3782.99000 | 3783.78000 | 3780.06000 | 3781.02000 | 41.1080 | 155493.3200 | 3782.55998 2014-03-09 17:19:00 | 3780.28000 | 3783.57000 | 3778.19000 | 3781.32000 | 44.6001 | 168605.5900 | 3780.39000 2014-03-09 17:20:00 | 3784.98000 | 3784.98000 | 3775.00000 | 3781.19000 | 16.2480 | 61469.7500 | 3783.21999 2014-03-09 17:21:00 | 3777.05000 | 3783.52000 | 3775.00000 | 3780.03000 | 46.5320 | 175888.9400 | 3779.96002 2014-03-09 17:22:00 | 3780.00000 | 3780.00000 | 3775.01000 | 3775.01000 | 30.6260 | 115686.5500 | 3777.39997 2014-03-09 17:23:00 | 3778.54000 | 3779.36000 | 3775.21000 | 3779.32000 | 51.2540 | 193605.8900 | 3777.38005 2014-03-09 17:24:00 | 3779.32000 | 3780.12000 | 3776.72000 | 3780.08000 | 28.0620 | 106054.8900 | 3779.31001 2014-03-09 17:25:00 | 3779.62000 | 3779.62000 | 3777.00000 | 3779.48000 | 20.9130 | 79026.6500 | 3778.83002 2014-03-09 17:26:00 | 3778.83000 | 3779.42000 | 3776.23000 | 3777.22000 | 30.6990 | 115963.6100 | 3777.43999 2014-03-09 17:27:00 | 3779.12000 | 3779.79000 | 3776.13000 | 3779.79000 | 25.3270 | 95699.7600 | 3778.56998 2014-03-09 17:28:00 | 3776.37000 | 3780.08000 | 3776.37000 | 3777.97000 | 29.6710 | 112097.4800 | 3778.01001 2014-03-09 17:29:00 | 3777.98000 | 3778.00000 | 3773.02000 | 3774.10000 | 27.0640 | 102206.5400 | 3776.48003 2014-03-09 17:30:00 | 3777.95000 | 3777.95000 | 3773.03000 | 3777.64000 | 25.9490 | 97984.8300 | 3776.04999 2014-03-09 17:31:00 | 3773.21000 | 3777.06000 | 3773.21000 | 3774.03000 | 22.6400 | 85470.4200 | 3775.20000 2014-03-09 17:32:00 | 3775.11000 | 3777.00000 | 3773.38000 | 3775.00000 | 62.6620 | 236545.2400 | 3774.94003 2014-03-09 17:33:00 | 3773.42000 | 3776.92000 | 3773.00000 | 3773.00000 | 59.9860 | 226359.1400 | 3773.52994 2014-03-09 17:34:00 | 3773.02000 | 3776.33000 | 3771.95000 | 3776.33000 | 36.1260 | 136334.4900 | 3773.85996 2014-03-09 17:35:00 | 3775.09000 | 3777.97000 | 3774.61000 | 3775.85000 | 28.4090 | 107255.6900 | 3775.40999 2014-03-09 17:36:00 | 3775.65000 | 3777.97000 | 3775.05000 | 3776.61000 | 24.3830 | 92076.6400 | 3776.26002 2014-03-09 17:37:00 | 3777.73000 | 3777.97000 | 3775.60000 | 3777.96000 | 5.1190 | 19331.8900 | 3776.50000 2014-03-09 17:38:00 | 3775.70000 | 3779.06000 | 3775.66000 | 3778.05000 | 39.8340 | 150455.2300 | 3777.06004 2014-03-09 17:39:00 | 3778.05000 | 3778.05000 | 3772.39000 | 3775.56000 | 20.0590 | 75713.8700 | 3774.55999 2014-03-09 17:40:00 | 3776.89000 | 3779.27000 | 3774.23000 | 3777.62000 | 35.7170 | 134930.8800 | 3777.77997 2014-03-09 17:41:00 | 3776.65000 | 3777.96000 | 3774.21000 | 3774.21000 | 22.4630 | 84843.0200 | 3777.01002 2014-03-09 17:42:00 | 3772.25000 | 3777.85000 | 3772.25000 | 3773.45000 | 42.6100 | 160807.4800 | 3773.94000 2014-03-09 17:43:00 | 3776.03000 | 3778.00000 | 3774.41000 | 3778.00000 | 23.1030 | 87241.7500 | 3776.21002 2014-03-09 17:44:00 | 3777.02000 | 3777.56000 | 3773.17000 | 3776.42000 | 37.6360 | 142054.8500 | 3774.43996 2014-03-09 17:45:00 | 3778.00000 | 3778.00000 | 3773.27000 | 3776.51000 | 31.0760 | 117376.8800 | 3777.08997 2014-03-09 17:46:00 | 3775.58000 | 3780.07000 | 3774.72000 | 3777.70000 | 32.1540 | 121455.4000 | 3777.30003 2014-03-09 17:47:00 | 3777.14000 | 3779.39000 | 3774.51000 | 3778.14000 | 45.5250 | 172001.7400 | 3778.17994 2014-03-09 17:48:00 | 3777.58000 | 3779.99000 | 3775.90000 | 3778.87000 | 31.2520 | 118035.0500 | 3776.88002 2014-03-09 17:49:00 | 3777.84000 | 3779.96000 | 3775.17000 | 3775.17000 | 30.3930 | 114788.2800 | 3776.80002 2014-03-09 17:50:00 | 3775.56000 | 3775.58000 | 3774.00000 | 3774.47000 | 23.2180 | 87649.7000 | 3775.07999 2014-03-09 17:51:00 | 3774.14000 | 3775.10000 | 3774.00000 | 3774.91000 | 40.8230 | 154097.9300 | 3774.78003 2014-03-09 17:52:00 | 3774.53000 | 3775.10000 | 3774.26000 | 3774.61000 | 18.4960 | 69817.3900 | 3774.72998 2014-03-09 17:53:00 | 3774.00000 | 3776.93000 | 3774.00000 | 3776.93000 | 7.1260 | 26902.8600 | 3775.30999 2014-03-09 17:54:00 | 3775.19000 | 3777.97000 | 3775.19000 | 3775.73000 | 33.7320 | 127384.8900 | 3776.38002 2014-03-09 17:55:00 | 3777.40000 | 3779.51000 | 3777.37000 | 3779.51000 | 11.4860 | 43389.4200 | 3777.58999 2014-03-09 17:56:00 | 3777.44000 | 3781.24000 | 3775.37000 | 3781.24000 | 46.7560 | 176671.2900 | 3778.57995 2014-03-09 17:57:00 | 3783.14000 | 3784.18000 | 3780.98000 | 3780.98000 | 26.1900 | 99062.9200 | 3782.47000 2014-03-09 17:58:00 | 3782.11000 | 3784.30000 | 3780.85000 | 3783.54000 | 36.7580 | 139065.9700 | 3783.27998 2014-03-09 17:59:00 | 3783.58000 | 3788.84000 | 3783.58000 | 3784.43000 | 6.7880 | 25692.0100 | 3784.92000 2014-03-09 18:00:00 | 3787.65000 | 3787.65000 | 3784.65000 | 3786.70000 | 22.3500 | 84614.4200 | 3785.88000 2014-03-09 18:01:00 | 3786.22000 | 3787.27000 | 3785.12000 | 3785.68000 | 15.4690 | 58565.1300 | 3785.97000 2014-03-09 18:02:00 | 3786.28000 | 3787.47000 | 3785.40000 | 3786.14000 | 27.8820 | 105560.2700 | 3785.96001 2014-03-09 18:03:00 | 3785.60000 | 3785.60000 | 3783.41000 | 3783.41000 | 32.8830 | 124455.6800 | 3784.80003 2014-03-09 18:04:00 | 3782.33000 | 3782.97000 | 3774.00000 | 3782.97000 | 30.8170 | 116425.4400 | 3777.95998 2014-03-09 18:05:00 | 3780.68000 | 3780.68000 | 3776.83000 | 3780.54000 | 53.4090 | 201823.1400 | 3778.81999 2014-03-09 18:06:00 | 3779.53000 | 3785.39000 | 3779.53000 | 3783.49000 | 39.4940 | 149370.3400 | 3782.10004 2014-03-09 18:07:00 | 3784.89000 | 3784.89000 | 3783.00000 | 3783.11000 | 17.4310 | 65952.7400 | 3783.65000 2014-03-09 18:08:00 | 3783.49000 | 3783.49000 | 3778.64000 | 3779.56000 | 38.4850 | 145494.1000 | 3780.53995 2014-03-09 18:09:00 | 3782.10000 | 3782.99000 | 3780.47000 | 3782.12000 | 19.3500 | 73174.7800 | 3781.64000 2014-03-09 18:10:00 | 3783.31000 | 3789.23000 | 3783.28000 | 3788.04000 | 27.6960 | 104861.9100 | 3786.17997 2014-03-09 18:11:00 | 3789.96000 | 3789.96000 | 3785.41000 | 3787.29000 | 34.2170 | 129618.7400 | 3788.13997 2014-03-09 18:12:00 | 3787.29000 | 3789.47000 | 3786.41000 | 3789.47000 | 22.3760 | 84739.2400 | 3787.05998 2014-03-09 18:13:00 | 3790.43000 | 3793.14000 | 3790.43000 | 3793.14000 | 29.2260 | 110821.3500 | 3791.87997 2014-03-09 18:14:00 | 3796.44000 | 3796.80000 | 3794.56000 | 3796.11000 | 14.6040 | 55437.0900 | 3796.02002 2014-03-09 18:15:00 | 3796.81000 | 3799.00000 | 3796.81000 | 3798.88000 | 23.7930 | 90376.8100 | 3798.46002 2014-03-09 18:16:00 | 3798.09000 | 3798.60000 | 3797.86000 | 3798.02000 | 9.7570 | 37058.9600 | 3798.18999 2014-03-09 18:17:00 | 3797.32000 | 3797.32000 | 3791.60000 | 3794.84000 | 10.4080 | 39490.6900 | 3794.25999 2014-03-09 18:18:00 | 3791.40000 | 3795.35000 | 3787.17000 | 3787.97000 | 39.0410 | 147974.7700 | 3790.24001 2014-03-09 18:19:00 | 3788.33000 | 3792.35000 | 3788.33000 | 3791.35000 | 19.7390 | 74811.0800 | 3790.00999 2014-03-09 18:20:00 | 3790.22000 | 3790.22000 | 3789.85000 | 3789.93000 | 13.5510 | 51359.1300 | 3790.06000 2014-03-09 18:21:00 | 3789.83000 | 3796.00000 | 3789.83000 | 3795.45000 | 10.4380 | 39609.5300 | 3794.73999 2014-03-09 18:22:00 | 3791.86000 | 3795.90000 | 3791.86000 | 3793.10000 | 18.3520 | 69628.7100 | 3794.07001 2014-03-09 18:23:00 | 3792.33000 | 3794.93000 | 3792.21000 | 3794.93000 | 32.5140 | 123356.2300 | 3793.94003 2014-03-09 18:24:00 | 3795.51000 | 3795.51000 | 3788.85000 | 3788.85000 | 7.8570 | 29806.7900 | 3793.65999 2014-03-09 18:25:00 | 3788.56000 | 3795.87000 | 3786.27000 | 3792.43000 | 15.5610 | 59009.2300 | 3792.12000 2014-03-09 18:26:00 | 3792.89000 | 3795.47000 | 3792.53000 | 3794.23000 | 38.3640 | 145533.7700 | 3793.50004 2014-03-09 18:27:00 | 3793.94000 | 3793.94000 | 3792.52000 | 3792.55000 | 1.8590 | 7050.7700 | 3792.78000 2014-03-09 18:28:00 | 3792.95000 | 3792.96000 | 3791.00000 | 3791.10000 | 4.9900 | 18923.4400 | 3792.27000 2014-03-09 18:29:00 | 3792.23000 | 3792.68000 | 3791.32000 | 3792.32000 | 26.9910 | 102356.1400 | 3792.23001 2014-03-09 18:30:00 | 3792.09000 | 3792.69000 | 3791.10000 | 3792.20000 | 3.8210 | 14490.2100 | 3792.25000 2014-03-09 18:31:00 | 3791.74000 | 3792.02000 | 3789.25000 | 3790.45000 | 28.8520 | 109362.1300 | 3790.45002 2014-03-09 18:32:00 | 3790.45000 | 3790.84000 | 3790.45000 | 3790.84000 | 0.1310 | 496.5900 | 3790.78000 2014-03-09 18:33:00 | . | . | . | . | . | . | . 2014-03-09 18:34:00 | 3790.51000 | 3790.51000 | 3788.70000 | 3788.70000 | 14.5130 | 55006.1300 | 3790.13001 2014-03-09 18:35:00 | 3789.35000 | 3790.43000 | 3786.10000 | 3788.70000 | 13.6780 | 51828.0600 | 3789.14999 2014-03-09 18:36:00 | 3786.52000 | 3788.41000 | 3786.16000 | 3787.87000 | 20.9800 | 79464.3200 | 3787.62000 2014-03-09 18:37:00 | 3788.53000 | 3788.53000 | 3787.02000 | 3787.43000 | 14.1670 | 53659.0800 | 3787.60999 2014-03-09 18:38:00 | 3787.23000 | 3788.43000 | 3785.57000 | 3786.94000 | 39.5550 | 149790.3100 | 3786.88995 2014-03-09 18:39:00 | 3785.90000 | 3787.97000 | 3782.77000 | 3785.40000 | 24.7680 | 93757.6200 | 3785.42999 2014-03-09 18:40:00 | 3785.39000 | 3788.02000 | 3785.39000 | 3787.85000 | 26.1850 | 99162.0900 | 3786.97997 2014-03-09 18:41:00 | 3787.02000 | 3788.12000 | 3786.07000 | 3786.07000 | 28.0640 | 106280.3500 | 3787.07003 2014-03-09 18:42:00 | 3786.02000 | 3788.00000 | 3786.02000 | 3786.49000 | 16.9830 | 64312.9800 | 3786.90001 2014-03-09 18:43:00 | 3786.42000 | 3789.00000 | 3786.42000 | 3788.25000 | 6.7830 | 25685.9100 | 3786.81001 2014-03-09 18:44:00 | 3788.20000 | 3798.90000 | 3786.57000 | 3793.69000 | 41.0999 | 155901.1500 | 3793.22000 2014-03-09 18:45:00 | 3791.32000 | 3794.80000 | 3791.32000 | 3792.59000 | 13.2830 | 50364.8500 | 3791.68001 2014-03-09 18:46:00 | 3795.92000 | 3795.95000 | 3791.00000 | 3792.70000 | 24.5440 | 93102.3600 | 3793.28003 2014-03-09 18:47:00 | 3791.94000 | 3796.00000 | 3791.49000 | 3791.75000 | 28.7180 | 108915.9500 | 3792.59998 2014-03-09 18:48:00 | 3791.75000 | 3795.50000 | 3791.75000 | 3792.47000 | 36.2630 | 137585.7200 | 3794.11003 2014-03-09 18:49:00 | 3795.06000 | 3795.76000 | 3792.47000 | 3793.67000 | 33.0300 | 125305.6300 | 3793.69000 2014-03-09 18:50:00 | 3792.98000 | 3795.31000 | 3792.59000 | 3792.84000 | 31.1750 | 118258.4000 | 3793.36996 2014-03-09 18:51:00 | 3793.29000 | 3795.70000 | 3792.74000 | 3795.35000 | 17.3970 | 66020.9800 | 3794.95999 2014-03-09 18:52:00 | 3794.21000 | 3794.21000 | 3793.82000 | 3793.82000 | 26.8730 | 101958.4500 | 3794.09002 2014-03-09 18:53:00 | 3793.79000 | 3795.65000 | 3793.06000 | 3793.34000 | 16.7700 | 63633.7600 | 3794.50000 2014-03-09 18:54:00 | 3795.02000 | 3795.02000 | 3793.36000 | 3794.23000 | 1.7150 | 6507.2800 | 3794.33000 2014-03-09 18:55:00 | 3795.69000 | 3795.87000 | 3793.58000 | 3794.55000 | 36.9690 | 140275.2100 | 3794.39999 2014-03-09 18:56:00 | 3794.56000 | 3795.41000 | 3790.99000 | 3793.51000 | 39.1220 | 148425.5000 | 3793.91002 2014-03-09 18:57:00 | 3793.79000 | 3794.00000 | 3792.96000 | 3793.39000 | 23.1680 | 87887.1200 | 3793.46999 2014-03-09 18:58:00 | 3794.00000 | 3794.00000 | 3791.17000 | 3794.00000 | 32.2650 | 122353.2900 | 3792.13996 2014-03-09 18:59:00 | 3792.65000 | 3795.10000 | 3790.64000 | 3795.10000 | 52.3711 | 198649.2000 | 3793.11001 2014-03-09 19:00:00 | 3795.10000 | 3795.10000 | 3791.22000 | 3795.10000 | 12.9140 | 48972.0100 | 3792.16001 2014-03-09 19:01:00 | 3795.10000 | 3795.67000 | 3791.77000 | 3793.86000 | 30.7880 | 116811.3700 | 3794.05998 2014-03-09 19:02:00 | 3795.31000 | 3797.46000 | 3791.60000 | 3797.46000 | 12.1120 | 45972.5000 | 3795.62001 2014-03-09 19:03:00 | 3793.21000 | 3798.75000 | 3792.05000 | 3798.75000 | 13.1160 | 49783.4900 | 3795.62999 2014-03-09 19:04:00 | 3793.18000 | 3798.75000 | 3790.89000 | 3798.75000 | 34.9700 | 132591.5700 | 3791.58000 2014-03-09 19:05:00 | 3798.74000 | 3798.74000 | 3792.36000 | 3797.87000 | 23.6410 | 89763.8000 | 3796.95001 2014-03-09 19:06:00 | 3796.50000 | 3797.87000 | 3796.50000 | 3797.87000 | 9.2730 | 35205.4600 | 3796.56001 2014-03-09 19:07:00 | 3797.87000 | 3797.87000 | 3795.86000 | 3795.86000 | 21.0080 | 79757.0600 | 3796.50999 2014-03-09 19:08:00 | 3797.87000 | 3797.87000 | 3796.47000 | 3797.54000 | 0.8740 | 3319.0600 | 3797.55000 2014-03-09 19:09:00 | 3797.87000 | 3800.00000 | 3797.85000 | 3800.00000 | 37.1740 | 141219.6200 | 3798.88004 2014-03-09 19:10:00 | 3800.58000 | 3801.49000 | 3800.09000 | 3801.49000 | 7.5290 | 28616.1300 | 3800.79000 2014-03-09 19:11:00 | 3801.31000 | 3803.00000 | 3798.53000 | 3798.53000 | 8.9370 | 33962.6500 | 3800.22999 2014-03-09 19:12:00 | 3800.79000 | 3802.59000 | 3799.42000 | 3802.46000 | 30.1630 | 114685.6900 | 3802.20002 2014-03-09 19:13:00 | 3801.60000 | 3803.00000 | 3801.60000 | 3803.00000 | 26.0070 | 98894.4600 | 3802.60998 2014-03-09 19:14:00 | 3803.05000 | 3803.07000 | 3800.32000 | 3801.52000 | 13.7530 | 52291.6300 | 3802.20001 2014-03-09 19:15:00 | 3802.87000 | 3804.00000 | 3800.85000 | 3800.85000 | 21.4360 | 81509.1300 | 3802.43998 2014-03-09 19:16:00 | 3803.71000 | 3805.00000 | 3801.11000 | 3804.82000 | 26.7690 | 101815.6700 | 3803.48999 2014-03-09 19:17:00 | 3804.81000 | 3806.93000 | 3801.57000 | 3801.57000 | 4.6170 | 17558.1900 | 3802.94000 2014-03-09 19:18:00 | 3801.86000 | 3805.97000 | 3801.86000 | 3803.00000 | 4.3720 | 16629.1500 | 3803.56000 2014-03-09 19:19:00 | 3804.35000 | 3807.38000 | 3802.33000 | 3804.79000 | 11.9650 | 45521.7400 | 3804.57998 2014-03-09 19:20:00 | 3803.94000 | 3807.39000 | 3803.94000 | 3805.07000 | 7.2660 | 27655.2600 | 3806.11999 2014-03-09 19:21:00 | 3805.73000 | 3806.78000 | 3805.57000 | 3806.78000 | 1.9840 | 7552.0700 | 3806.48000 2014-03-09 19:22:00 | 3806.19000 | 3808.08000 | 3806.17000 | 3808.08000 | 15.1080 | 57519.9900 | 3807.24999 2014-03-09 19:23:00 | 3807.46000 | 3809.82000 | 3807.46000 | 3808.22000 | 3.0600 | 11655.5200 | 3808.99000 2014-03-09 19:24:00 | 3809.43000 | 3809.98000 | 3807.88000 | 3808.27000 | 15.0750 | 57421.9200 | 3809.07998 2014-03-09 19:25:00 | 3809.99000 | 3810.00000 | 3809.00000 | 3810.00000 | 10.8460 | 41316.9200 | 3809.41999 2014-03-09 19:26:00 | 3809.60000 | 3810.00000 | 3809.50000 | 3809.75000 | 15.9110 | 60618.5800 | 3809.85000 2014-03-09 19:27:00 | 3810.00000 | 3810.00000 | 3809.75000 | 3809.87000 | 15.3070 | 58318.3600 | 3809.90999 2014-03-09 19:28:00 | 3808.89000 | 3809.95000 | 3807.60000 | 3807.80000 | 13.1980 | 50270.1300 | 3808.91999 2014-03-09 19:29:00 | 3809.84000 | 3809.91000 | 3807.77000 | 3809.91000 | 22.3510 | 85131.3800 | 3808.84001 2014-03-09 19:30:00 | 3808.88000 | 3809.97000 | 3808.88000 | 3809.30000 | 31.2290 | 118957.6700 | 3809.20999 2014-03-09 19:31:00 | 3808.93000 | 3808.93000 | 3805.85000 | 3807.88000 | 16.9070 | 64382.0200 | 3808.00999 2014-03-09 19:32:00 | 3807.26000 | 3807.26000 | 3807.26000 | 3807.26000 | 8.4000 | 31980.9800 | 3807.26000 2014-03-09 19:33:00 | 3805.86000 | 3809.91000 | 3805.86000 | 3805.86000 | 5.0960 | 19406.2900 | 3808.13999 2014-03-09 19:34:00 | 3805.86000 | 3809.91000 | 3805.86000 | 3806.99000 | 16.1560 | 61508.8700 | 3807.17998 2014-03-09 19:35:00 | 3806.95000 | 3809.44000 | 3805.86000 | 3808.08000 | 25.3820 | 96637.7300 | 3807.33001 2014-03-09 19:36:00 | 3809.16000 | 3809.91000 | 3808.09000 | 3808.20000 | 7.8050 | 29729.4300 | 3809.01999 2014-03-09 19:37:00 | 3808.78000 | 3809.73000 | 3807.87000 | 3809.28000 | 5.1830 | 19739.0600 | 3808.42000 2014-03-09 19:38:00 | 3807.95000 | 3809.40000 | 3807.95000 | 3808.20000 | 6.0090 | 22885.6000 | 3808.55000 2014-03-09 19:39:00 | 3808.73000 | 3809.90000 | 3808.73000 | 3809.90000 | 13.3380 | 50808.2000 | 3809.27999 2014-03-09 19:40:00 | 3808.65000 | 3809.64000 | 3805.98000 | 3808.82000 | 5.3640 | 20429.7300 | 3808.67001 2014-03-09 19:41:00 | 3809.53000 | 3809.83000 | 3805.92000 | 3809.65000 | 15.9060 | 60566.6000 | 3807.77998 2014-03-09 19:42:00 | 3807.15000 | 3808.87000 | 3806.09000 | 3806.81000 | 8.7910 | 33464.7600 | 3806.71000 2014-03-09 19:43:00 | 3807.02000 | 3809.38000 | 3806.16000 | 3808.48000 | 15.1980 | 57883.7700 | 3808.63999 2014-03-09 19:44:00 | 3808.50000 | 3808.82000 | 3806.07000 | 3806.77000 | 17.3540 | 66080.2700 | 3807.78002 2014-03-09 19:45:00 | 3808.00000 | 3808.00000 | 3808.00000 | 3808.00000 | 0.0390 | 148.5100 | 3808.00000 2014-03-09 19:46:00 | 3807.79000 | 3807.79000 | 3807.24000 | 3807.24000 | 11.7260 | 44648.6600 | 3807.65999 2014-03-09 19:47:00 | 3806.86000 | 3807.84000 | 3806.47000 | 3807.84000 | 2.5080 | 9547.7400 | 3806.91000 2014-03-09 19:48:00 | 3806.83000 | 3806.83000 | 3805.80000 | 3805.80000 | 3.8230 | 14549.7200 | 3805.84000 2014-03-09 19:49:00 | 3805.83000 | 3805.83000 | 3805.07000 | 3805.07000 | 2.1720 | 8264.9900 | 3805.24000 2014-03-09 19:50:00 | 3804.34000 | 3804.89000 | 3803.43000 | 3804.28000 | 3.2620 | 12408.8900 | 3804.07000 2014-03-09 19:51:00 | 3803.51000 | 3804.03000 | 3801.72000 | 3802.63000 | 13.9310 | 52971.5100 | 3802.42000 2014-03-09 19:52:00 | 3800.59000 | 3802.45000 | 3799.63000 | 3802.45000 | 7.3530 | 27946.6700 | 3800.72001 2014-03-09 19:53:00 | 3800.40000 | 3802.25000 | 3799.87000 | 3800.71000 | 5.9250 | 22520.7100 | 3800.95999 2014-03-09 19:54:00 | 3800.39000 | 3801.51000 | 3800.39000 | 3801.15000 | 2.5530 | 9704.3300 | 3801.15000 2014-03-09 19:55:00 | 3801.15000 | 3801.15000 | 3800.01000 | 3800.01000 | 2.1290 | 8090.5800 | 3800.18000 2014-03-09 19:56:00 | 3800.04000 | 3809.99000 | 3800.00000 | 3805.77000 | 12.3420 | 46923.9500 | 3801.97001 2014-03-09 19:57:00 | 3801.35000 | 3803.91000 | 3801.35000 | 3803.91000 | 8.9870 | 34177.7400 | 3803.01999 2014-03-09 19:58:00 | 3803.99000 | 3809.97000 | 3803.99000 | 3807.08000 | 11.4750 | 43694.0800 | 3807.75998 2014-03-09 19:59:00 | 3806.73000 | 3810.29000 | 3805.47000 | 3807.83000 | 14.2320 | 54208.3300 | 3808.90001 2014-03-09 20:00:00 | 3810.29000 | 3817.00000 | 3809.92000 | 3813.90000 | 34.5860 | 131911.4000 | 3814.00996 2014-03-09 20:01:00 | 3816.28000 | 3816.28000 | 3812.08000 | 3812.13000 | 17.2220 | 65686.7200 | 3814.12001 2014-03-09 20:02:00 | 3812.33000 | 3812.33000 | 3812.33000 | 3812.33000 | 0.1200 | 457.4800 | 3812.33000 2014-03-09 20:03:00 | 3811.09000 | 3812.08000 | 3808.41000 | 3812.08000 | 19.0270 | 72482.4300 | 3809.44999 2014-03-09 20:04:00 | 3812.71000 | 3816.70000 | 3812.71000 | 3816.53000 | 13.5850 | 51825.4600 | 3814.89998 2014-03-09 20:05:00 | 3816.01000 | 3816.01000 | 3813.22000 | 3813.45000 | 10.8490 | 41383.8000 | 3814.53000 2014-03-09 20:06:00 | 3813.45000 | 3819.00000 | 3813.45000 | 3819.00000 | 22.6090 | 86270.1300 | 3815.73999 2014-03-09 20:07:00 | 3819.00000 | 3819.00000 | 3814.16000 | 3816.61000 | 10.0840 | 38480.7700 | 3816.02001 2014-03-09 20:08:00 | 3815.81000 | 3816.67000 | 3814.29000 | 3815.47000 | 12.1320 | 46286.6800 | 3815.26001 2014-03-09 20:09:00 | 3814.57000 | 3816.41000 | 3814.57000 | 3815.97000 | 20.8850 | 79687.8900 | 3815.55997 2014-03-09 20:10:00 | 3815.46000 | 3816.43000 | 3814.75000 | 3816.23000 | 20.3870 | 77789.4000 | 3815.63998 2014-03-09 20:11:00 | 3816.23000 | 3816.29000 | 3814.67000 | 3814.69000 | 20.2480 | 77256.9400 | 3815.52999 2014-03-09 20:12:00 | 3815.29000 | 3816.22000 | 3813.89000 | 3814.14000 | 24.5310 | 93591.2500 | 3815.22001 2014-03-09 20:13:00 | 3814.95000 | 3816.24000 | 3813.96000 | 3815.65000 | 10.2750 | 39206.8600 | 3815.74999 2014-03-09 20:14:00 | 3815.03000 | 3816.07000 | 3813.56000 | 3814.03000 | 11.8710 | 45285.0200 | 3814.76000 2014-03-09 20:15:00 | 3813.22000 | 3813.22000 | 3811.13000 | 3811.25000 | 19.9500 | 76044.7500 | 3811.77000 2014-03-09 20:16:00 | 3812.09000 | 3812.09000 | 3811.31000 | 3811.72000 | 6.7270 | 25643.6800 | 3812.04999 2014-03-09 20:17:00 | 3811.85000 | 3815.82000 | 3810.29000 | 3813.80000 | 25.0180 | 95386.8700 | 3812.72999 2014-03-09 20:18:00 | 3814.92000 | 3815.65000 | 3813.54000 | 3815.43000 | 10.2250 | 39001.9300 | 3814.36999 2014-03-09 20:19:00 | 3815.48000 | 3815.76000 | 3813.86000 | 3813.97000 | 19.9400 | 76082.2000 | 3815.56000 2014-03-09 20:20:00 | 3813.77000 | 3813.77000 | 3810.28000 | 3810.98000 | 22.7130 | 86548.2900 | 3810.52002 2014-03-09 20:21:00 | 3811.00000 | 3811.00000 | 3810.11000 | 3810.75000 | 28.5120 | 108644.2600 | 3810.47002 2014-03-09 20:22:00 | 3810.98000 | 3811.11000 | 3810.23000 | 3810.29000 | 34.1240 | 130026.7300 | 3810.42004 2014-03-09 20:23:00 | 3810.70000 | 3811.04000 | 3809.75000 | 3811.04000 | 9.6970 | 36948.8900 | 3810.33999 2014-03-09 20:24:00 | 3810.07000 | 3811.14000 | 3808.61000 | 3809.58000 | 32.2010 | 122702.8200 | 3810.53001 2014-03-09 20:25:00 | 3808.66000 | 3808.66000 | 3806.34000 | 3807.56000 | 17.8380 | 67916.4500 | 3807.39999 2014-03-09 20:26:00 | 3806.30000 | 3806.44000 | 3804.00000 | 3804.16000 | 8.7890 | 33443.7900 | 3805.19000 2014-03-09 20:27:00 | 3805.62000 | 3807.91000 | 3804.10000 | 3805.28000 | 13.1640 | 50099.0500 | 3805.76001 2014-03-09 20:28:00 | 3806.98000 | 3806.98000 | 3806.98000 | 3806.98000 | 13.4000 | 51013.5300 | 3806.98000 2014-03-09 20:29:00 | 3807.77000 | 3807.77000 | 3805.92000 | 3806.23000 | 13.2660 | 50502.6700 | 3806.92999 2014-03-09 20:30:00 | 3806.59000 | 3806.59000 | 3806.57000 | 3806.58000 | 3.1400 | 11952.6500 | 3806.58000 2014-03-09 20:31:00 | 3807.56000 | 3807.56000 | 3806.29000 | 3806.29000 | 17.6190 | 67074.6800 | 3806.95000 2014-03-09 20:32:00 | 3806.29000 | 3806.64000 | 3804.22000 | 3805.02000 | 18.5220 | 70478.4700 | 3805.12001 2014-03-09 20:33:00 | 3805.52000 | 3806.68000 | 3804.41000 | 3804.41000 | 10.1710 | 38711.3100 | 3806.05000 2014-03-09 20:34:00 | 3804.69000 | 3806.72000 | 3804.69000 | 3806.72000 | 8.1740 | 31100.1200 | 3804.76001 2014-03-09 20:35:00 | 3805.43000 | 3806.51000 | 3805.39000 | 3806.24000 | 26.5310 | 100968.4300 | 3805.68001 2014-03-09 20:36:00 | 3806.63000 | 3806.63000 | 3805.74000 | 3806.41000 | 15.6200 | 59451.9900 | 3806.15000 2014-03-09 20:37:00 | 3806.72000 | 3807.86000 | 3806.72000 | 3807.59000 | 8.5420 | 32522.6100 | 3807.38000 2014-03-09 20:38:00 | 3808.04000 | 3808.04000 | 3806.13000 | 3807.26000 | 16.3400 | 62207.2500 | 3807.05000 2014-03-09 20:39:00 | 3807.90000 | 3808.41000 | 3807.90000 | 3808.41000 | 13.7120 | 52217.9000 | 3808.19001 2014-03-09 20:40:00 | 3809.78000 | 3811.68000 | 3808.09000 | 3810.88000 | 19.6110 | 74731.1500 | 3810.67001 2014-03-09 20:41:00 | 3808.84000 | 3809.87000 | 3808.19000 | 3809.87000 | 23.7360 | 90411.1300 | 3809.02998 2014-03-09 20:42:00 | 3808.36000 | 3809.56000 | 3808.26000 | 3808.86000 | 10.5150 | 40050.2100 | 3808.85999 2014-03-09 20:43:00 | 3809.58000 | 3809.86000 | 3808.25000 | 3809.86000 | 8.6840 | 33081.0300 | 3809.42001 2014-03-09 20:44:00 | 3810.41000 | 3811.65000 | 3808.91000 | 3810.67000 | 11.5140 | 43873.1100 | 3810.41001 2014-03-09 20:45:00 | 3810.72000 | 3810.72000 | 3808.32000 | 3809.00000 | 18.7270 | 71335.9900 | 3809.25999 2014-03-09 20:46:00 | 3808.93000 | 3809.41000 | 3808.93000 | 3809.41000 | 8.0030 | 30486.6100 | 3809.40001 2014-03-09 20:47:00 | 3811.58000 | 3811.59000 | 3809.20000 | 3809.21000 | 17.0250 | 64884.2300 | 3811.12002 2014-03-09 20:48:00 | 3808.58000 | 3809.09000 | 3806.97000 | 3808.30000 | 26.0900 | 99352.7700 | 3808.08000 2014-03-09 20:49:00 | 3810.95000 | 3811.56000 | 3808.44000 | 3811.56000 | 6.1610 | 23471.8500 | 3809.75000 2014-03-09 20:50:00 | 3810.09000 | 3811.33000 | 3808.40000 | 3810.33000 | 11.8670 | 45208.7300 | 3809.61999 2014-03-09 20:51:00 | 3809.00000 | 3810.56000 | 3808.55000 | 3809.85000 | 19.4200 | 73976.7300 | 3809.31000 2014-03-09 20:52:00 | 3809.63000 | 3810.39000 | 3808.52000 | 3810.39000 | 33.5040 | 127642.3100 | 3809.76004 2014-03-09 20:53:00 | 3810.07000 | 3810.07000 | 3808.59000 | 3809.27000 | 14.4460 | 55035.5000 | 3809.73998 2014-03-09 20:54:00 | 3809.50000 | 3810.70000 | 3809.50000 | 3810.70000 | 32.8650 | 125215.3600 | 3809.98996 2014-03-09 20:55:00 | 3809.62000 | 3811.63000 | 3808.87000 | 3810.41000 | 17.9470 | 68379.9900 | 3810.10999 2014-03-09 20:56:00 | 3809.32000 | 3810.90000 | 3809.32000 | 3809.85000 | 6.4980 | 24754.7400 | 3809.59000 2014-03-09 20:57:00 | 3810.11000 | 3811.54000 | 3809.33000 | 3809.33000 | 16.2090 | 61761.4500 | 3810.32000 2014-03-09 20:58:00 | 3810.19000 | 3810.19001 | 3810.19000 | 3810.19000 | 15.3820 | 58608.3400 | 3810.19001 2014-03-09 20:59:00 | 3811.29000 | 3811.29000 | 3810.55000 | 3810.88000 | 14.1980 | 54109.6200 | 3811.06999 2014-03-09 21:00:00 | 3810.73000 | 3811.57000 | 3809.32000 | 3809.76000 | 17.6190 | 67142.6100 | 3810.81000 2014-03-09 21:01:00 | 3809.54000 | 3811.37000 | 3809.54000 | 3811.01000 | 14.0760 | 53639.5400 | 3810.70999 2014-03-09 21:02:00 | 3810.43000 | 3811.69000 | 3807.69000 | 3808.59000 | 19.8320 | 75573.8100 | 3810.70001 2014-03-09 21:03:00 | 3808.15000 | 3810.15000 | 3807.78000 | 3809.93000 | 20.3800 | 77618.1900 | 3808.55000 2014-03-09 21:04:00 | 3807.81000 | 3810.17000 | 3807.81000 | 3808.23000 | 12.6800 | 48289.5000 | 3808.32000 2014-03-09 21:05:00 | 3808.50000 | 3811.58000 | 3808.02000 | 3810.40000 | 13.4730 | 51331.9200 | 3809.98001 2014-03-09 21:06:00 | 3811.15000 | 3811.40000 | 3809.24000 | 3810.17000 | 12.6270 | 48109.9100 | 3810.07999 2014-03-09 21:07:00 | 3810.34000 | 3811.51000 | 3809.98000 | 3811.44000 | 5.6670 | 21598.6700 | 3811.31000 2014-03-09 21:08:00 | 3810.64000 | 3810.64000 | 3807.17000 | 3808.56000 | 16.2430 | 61875.9300 | 3809.39001 2014-03-09 21:09:00 | 3808.47000 | 3809.20000 | 3806.75000 | 3808.32000 | 15.6840 | 59729.4400 | 3808.30002 2014-03-09 21:10:00 | 3808.74000 | 3809.26000 | 3806.62000 | 3806.62000 | 15.6000 | 59399.0000 | 3807.63000 2014-03-09 21:11:00 | 3806.71000 | 3807.99000 | 3806.71000 | 3807.94000 | 18.1310 | 69027.2900 | 3807.14000 2014-03-09 21:12:00 | 3807.67000 | 3808.07000 | 3806.62000 | 3806.62000 | 11.3630 | 43261.4900 | 3807.22001 2014-03-09 21:13:00 | 3804.14000 | 3806.28000 | 3803.89000 | 3804.34000 | 9.8000 | 37283.8000 | 3804.47000 2014-03-09 21:14:00 | 3805.93000 | 3805.93000 | 3800.01000 | 3804.93000 | 18.2610 | 69438.1500 | 3802.54000 2014-03-09 21:15:00 | 3804.93000 | 3804.93000 | 3802.45000 | 3802.48000 | 2.6990 | 10264.2200 | 3802.97000 2014-03-09 21:16:00 | 3804.93000 | 3804.93000 | 3801.45000 | 3803.39000 | 13.8200 | 52558.8200 | 3803.10000 2014-03-09 21:17:00 | 3804.28000 | 3804.69000 | 3802.31000 | 3804.38000 | 11.0210 | 41918.4500 | 3803.51000 2014-03-09 21:18:00 | 3803.61000 | 3803.61000 | 3803.13000 | 3803.13000 | 15.1900 | 57775.5200 | 3803.52000 2014-03-09 21:19:00 | 3802.53000 | 3802.60000 | 3801.32000 | 3801.32000 | 5.0430 | 19176.0300 | 3802.51000 2014-03-09 21:20:00 | 3801.92000 | 3802.02000 | 3801.49000 | 3801.92000 | 2.3410 | 8900.4400 | 3801.98000 2014-03-09 21:21:00 | 3801.92000 | 3803.53000 | 3801.92000 | 3802.71000 | 11.4190 | 43417.5100 | 3802.22000 2014-03-09 21:22:00 | 3802.21000 | 3803.43000 | 3801.41000 | 3801.43000 | 7.7810 | 29582.5700 | 3801.90000 2014-03-09 21:23:00 | 3801.73000 | 3803.52000 | 3801.73000 | 3801.91000 | 33.4820 | 127322.8300 | 3802.72002 2014-03-09 21:24:00 | 3802.69000 | 3803.17000 | 3800.20000 | 3800.20000 | 22.3740 | 85055.2200 | 3801.52002 2014-03-09 21:25:00 | 3801.54000 | 3801.54000 | 3800.15000 | 3800.15000 | 0.9850 | 3743.7000 | 3800.71000 2014-03-09 21:26:00 | 3800.46000 | 3801.93000 | 3800.25000 | 3800.86000 | 22.5020 | 85533.4000 | 3801.15001 2014-03-09 21:27:00 | 3801.95000 | 3801.95000 | 3795.47000 | 3795.47000 | 28.9140 | 109817.4400 | 3798.07003 2014-03-09 21:28:00 | 3799.79000 | 3799.79000 | 3795.31000 | 3795.31000 | 14.3900 | 54635.3400 | 3796.76000 2014-03-09 21:29:00 | 3799.67000 | 3799.67000 | 3793.41000 | 3795.79000 | 14.3560 | 54505.3000 | 3796.68998 2014-03-09 21:30:00 | 3798.66000 | 3799.58000 | 3794.04000 | 3797.51000 | 22.2040 | 84297.4900 | 3796.50002 2014-03-09 21:31:00 | 3795.87000 | 3795.87000 | 3789.84000 | 3792.66000 | 39.0980 | 148286.6600 | 3792.68998 2014-03-09 21:32:00 | 3799.21000 | 3799.21000 | 3791.18000 | 3793.83000 | 6.1340 | 23270.5700 | 3793.70001 2014-03-09 21:33:00 | 3791.63000 | 3798.99000 | 3791.63000 | 3795.00000 | 21.8780 | 83031.1200 | 3795.18999 2014-03-09 21:34:00 | 3794.70000 | 3794.70000 | 3785.00000 | 3791.13000 | 34.8420 | 132099.3900 | 3791.38002 2014-03-09 21:35:00 | 3790.83000 | 3795.35000 | 3789.99000 | 3789.99000 | 6.2570 | 23725.5500 | 3791.84000 2014-03-09 21:36:00 | 3787.41000 | 3799.45000 | 3785.81000 | 3789.85000 | 17.6660 | 66935.7700 | 3788.95998 2014-03-09 21:37:00 | 3794.56000 | 3799.01000 | 3788.07000 | 3799.01000 | 11.3230 | 42961.0600 | 3794.14001 2014-03-09 21:38:00 | 3796.15000 | 3798.01000 | 3793.28000 | 3798.01000 | 9.4980 | 36056.6400 | 3796.23000 2014-03-09 21:39:00 | 3798.38000 | 3799.05000 | 3792.73000 | 3796.49000 | 40.7210 | 154603.3000 | 3796.65001 2014-03-09 21:40:00 | 3792.47000 | 3801.00000 | 3792.00000 | 3794.83000 | 18.4040 | 69884.1100 | 3797.22002 2014-03-09 21:41:00 | 3800.89000 | 3801.00000 | 3795.42000 | 3800.80000 | 17.0500 | 64784.4500 | 3799.67000 2014-03-09 21:42:00 | 3801.00000 | 3801.00000 | 3796.07000 | 3800.71000 | 13.6380 | 51832.8700 | 3800.61999 2014-03-09 21:43:00 | 3797.87000 | 3799.88000 | 3796.90000 | 3797.71000 | 28.0920 | 106717.4400 | 3798.86001 2014-03-09 21:44:00 | 3798.21000 | 3799.24000 | 3796.50000 | 3799.24000 | 22.9690 | 87233.0500 | 3797.85999 2014-03-09 21:45:00 | 3797.00000 | 3797.38000 | 3797.00000 | 3797.00000 | 18.1490 | 68917.4300 | 3797.31000 2014-03-09 21:46:00 | 3795.96000 | 3795.96000 | 3794.76000 | 3795.70000 | 12.9930 | 49305.8300 | 3794.80001 2014-03-09 21:47:00 | 3794.95000 | 3795.12000 | 3788.82000 | 3795.12000 | 16.1850 | 61394.6900 | 3793.31002 2014-03-09 21:48:00 | 3791.80000 | 3795.49000 | 3785.60000 | 3791.93000 | 27.4970 | 104255.9400 | 3791.53998 2014-03-09 21:49:00 | 3794.21000 | 3800.99000 | 3789.00000 | 3795.83000 | 38.4270 | 145789.8300 | 3793.93997 2014-03-09 21:50:00 | 3793.22000 | 3795.07000 | 3792.30000 | 3794.50000 | 13.9100 | 52769.3400 | 3793.63000 2014-03-09 21:51:00 | 3794.67000 | 3819.00000 | 3794.50000 | 3795.35000 | 53.1780 | 202174.6100 | 3801.84997 2014-03-09 21:52:00 | 3799.91000 | 3818.84000 | 3792.04000 | 3796.82000 | 43.9190 | 166768.2000 | 3797.17999 2014-03-09 21:53:00 | 3796.82000 | 3799.49000 | 3793.50000 | 3798.11000 | 9.8230 | 37306.3000 | 3797.85001 2014-03-09 21:54:00 | 3798.37000 | 3799.13000 | 3797.62000 | 3798.32000 | 54.3659 | 206491.1100 | 3798.16994 2014-03-09 21:55:00 | 3799.25000 | 3806.08000 | 3799.25000 | 3802.62000 | 15.2760 | 58073.7800 | 3801.63998 2014-03-09 21:56:00 | 3802.01000 | 3805.19000 | 3801.13000 | 3801.27000 | 4.3220 | 16431.7400 | 3801.88000 2014-03-09 21:57:00 | 3804.18000 | 3805.45000 | 3804.18000 | 3805.45000 | 30.4790 | 115958.6200 | 3804.53999 2014-03-09 21:58:00 | 3804.33000 | 3804.33000 | 3801.57000 | 3801.57000 | 16.0790 | 61154.1200 | 3803.35000 2014-03-09 21:59:00 | 3803.08000 | 3805.34000 | 3801.42000 | 3804.57000 | 21.9100 | 83330.2400 | 3803.30000 2014-03-09 22:00:00 | 3803.88000 | 3805.53000 | 3803.72000 | 3803.75000 | 32.7270 | 124496.8600 | 3804.09997 2014-03-09 22:01:00 | 3801.58000 | 3805.49000 | 3801.58000 | 3802.34000 | 42.1700 | 160379.8400 | 3803.17000 2014-03-09 22:02:00 | 3805.04000 | 3805.04000 | 3793.01000 | 3793.28000 | 10.7480 | 40840.7700 | 3799.84999 2014-03-09 22:03:00 | 3796.94000 | 3799.18000 | 3794.42000 | 3794.42000 | 25.6260 | 97270.0300 | 3795.75997 2014-03-09 22:04:00 | 3797.00000 | 3800.32000 | 3794.40000 | 3797.27000 | 13.5790 | 51545.6200 | 3795.98000 2014-03-09 22:05:00 | 3799.38000 | 3800.33000 | 3795.45000 | 3797.11000 | 27.8670 | 105810.3800 | 3796.97998 2014-03-09 22:06:00 | 3797.11000 | 3797.15000 | 3794.39000 | 3796.56000 | 14.4030 | 54681.7900 | 3796.56001 2014-03-09 22:07:00 | 3797.77000 | 3801.95000 | 3796.79000 | 3798.64000 | 46.0741 | 175074.9800 | 3799.86005 2014-03-09 22:08:00 | 3800.45000 | 3802.20000 | 3796.61000 | 3799.97000 | 19.9820 | 75931.6000 | 3800.00001 2014-03-09 22:09:00 | 3802.27000 | 3815.75000 | 3798.25000 | 3800.30000 | 17.9060 | 68131.7900 | 3804.96998 2014-03-09 22:10:00 | 3801.01000 | 3816.00000 | 3801.01000 | 3814.18000 | 21.9580 | 83664.6900 | 3810.20999 2014-03-09 22:11:00 | 3813.93000 | 3814.62000 | 3806.30000 | 3806.30000 | 26.2710 | 100181.6400 | 3813.39001 2014-03-09 22:12:00 | 3804.80000 | 3813.43000 | 3804.19000 | 3805.24000 | 21.7030 | 82650.6100 | 3808.26002 2014-03-09 22:13:00 | 3805.24000 | 3812.88000 | 3805.24000 | 3805.24000 | 7.1900 | 27391.1700 | 3809.62000 2014-03-09 22:14:00 | 3805.02000 | 3812.59000 | 3803.31000 | 3804.25000 | 38.2120 | 145453.4400 | 3806.49002 2014-03-09 22:15:00 | 3807.47000 | 3812.81000 | 3801.96000 | 3811.34000 | 31.1700 | 118688.1600 | 3807.77000 2014-03-09 22:16:00 | 3807.68000 | 3812.79000 | 3802.79000 | 3803.72000 | 23.3610 | 88930.2200 | 3806.78001 2014-03-09 22:17:00 | 3807.70000 | 3811.38000 | 3803.31000 | 3809.28000 | 10.5110 | 40020.9900 | 3807.53000 2014-03-09 22:18:00 | 3804.38000 | 3811.46000 | 3804.38000 | 3805.11000 | 24.6430 | 93816.2000 | 3807.01002 2014-03-09 22:19:00 | 3811.87000 | 3811.90000 | 3800.00000 | 3809.20000 | 28.3020 | 107778.5400 | 3808.16001 2014-03-09 22:20:00 | 3808.34000 | 3810.13000 | 3805.12000 | 3810.13000 | 11.3670 | 43268.0000 | 3806.45999 2014-03-09 22:21:00 | 3809.89000 | 3809.89000 | 3802.54000 | 3807.19000 | 35.3660 | 134598.3800 | 3805.86996 2014-03-09 22:22:00 | 3807.30000 | 3812.86000 | 3807.30000 | 3812.83000 | 21.2940 | 81151.4900 | 3811.00002 2014-03-09 22:23:00 | 3813.22000 | 3816.50000 | 3812.83000 | 3814.54000 | 33.2360 | 126775.3300 | 3814.39996 2014-03-09 22:24:00 | 3814.79000 | 3815.23000 | 3814.74000 | 3815.23000 | 8.4020 | 32051.8000 | 3814.78000 2014-03-09 22:25:00 | 3813.08000 | 3813.95000 | 3811.99000 | 3812.28000 | 15.8410 | 60394.1100 | 3812.52000 2014-03-09 22:26:00 | 3812.91000 | 3812.91000 | 3812.91000 | 3812.91000 | 0.1040 | 396.5400 | 3812.91000 2014-03-09 22:27:00 | 3813.63000 | 3815.90000 | 3813.18000 | 3814.02000 | 22.1120 | 84339.3800 | 3814.19001 2014-03-09 22:28:00 | 3813.91000 | 3816.45000 | 3813.83000 | 3815.43000 | 23.7610 | 90648.3600 | 3815.01001 2014-03-09 22:29:00 | 3815.52000 | 3816.53000 | 3815.04000 | 3816.53000 | 36.0930 | 137727.6600 | 3815.91003 2014-03-09 22:30:00 | 3816.55000 | 3817.38000 | 3815.24000 | 3817.33000 | 30.1590 | 115078.7800 | 3815.73999 2014-03-09 22:31:00 | 3816.88000 | 3816.88000 | 3811.76000 | 3812.47000 | 12.8050 | 48830.7700 | 3813.40998 2014-03-09 22:32:00 | 3815.08000 | 3816.66000 | 3815.07000 | 3816.02000 | 20.0900 | 76657.5800 | 3815.71000 2014-03-09 22:33:00 | 3816.77000 | 3817.83000 | 3815.83000 | 3816.58000 | 42.1250 | 160773.2900 | 3816.57994 2014-03-09 22:34:00 | 3816.16000 | 3817.66000 | 3815.90000 | 3817.18000 | 10.9050 | 41621.9500 | 3816.77999 2014-03-09 22:35:00 | 3817.83000 | 3817.99000 | 3813.98000 | 3813.98000 | 23.8480 | 91020.8900 | 3816.70999 2014-03-09 22:36:00 | 3813.55000 | 3818.00000 | 3812.14000 | 3818.00000 | 20.9670 | 79986.4100 | 3814.86998 2014-03-09 22:37:00 | 3814.28000 | 3817.87000 | 3813.22000 | 3813.66000 | 31.7520 | 121125.1200 | 3814.72002 2014-03-09 22:38:00 | 3814.88000 | 3817.55000 | 3814.88000 | 3814.93000 | 12.5280 | 47796.8500 | 3815.19999 2014-03-09 22:39:00 | 3815.03000 | 3817.37000 | 3814.63000 | 3816.45000 | 46.5050 | 177455.8200 | 3815.83994 2014-03-09 22:40:00 | 3817.37000 | 3817.37000 | 3816.13000 | 3816.15000 | 25.4730 | 97224.4200 | 3816.76002 2014-03-09 22:41:00 | 3816.19000 | 3816.19000 | 3814.92000 | 3814.92000 | 16.5900 | 63300.7800 | 3815.60000 2014-03-09 22:42:00 | 3815.52000 | 3815.84000 | 3814.18000 | 3814.18000 | 40.1630 | 153247.7700 | 3815.65003 2014-03-09 22:43:00 | 3816.00000 | 3817.90000 | 3814.00000 | 3817.37000 | 30.2310 | 115325.1600 | 3814.80001 2014-03-09 22:44:00 | 3817.79000 | 3817.79000 | 3812.38000 | 3813.91000 | 7.9970 | 30514.7400 | 3815.76999 2014-03-09 22:45:00 | 3815.91000 | 3815.91000 | 3810.00000 | 3810.00000 | 17.0200 | 64900.1000 | 3813.17000 2014-03-09 22:46:00 | 3810.00000 | 3810.00000 | 3798.76000 | 3807.15000 | 23.7900 | 90537.9000 | 3805.71000 2014-03-09 22:47:00 | 3800.53000 | 3809.05000 | 3800.53000 | 3808.87000 | 5.3990 | 20542.3300 | 3804.84000 2014-03-09 22:48:00 | 3804.19000 | 3809.14000 | 3800.20000 | 3808.89000 | 17.3560 | 66017.3200 | 3803.71998 2014-03-09 22:49:00 | 3806.57000 | 3809.00000 | 3803.62000 | 3808.07000 | 28.7800 | 109587.2200 | 3807.76000 2014-03-09 22:50:00 | 3808.10000 | 3808.10000 | 3804.25000 | 3808.10000 | 23.2050 | 88337.2100 | 3806.81997 2014-03-09 22:51:00 | 3808.10000 | 3816.50000 | 3808.10000 | 3812.27000 | 23.9150 | 91179.3700 | 3812.63997 2014-03-09 22:52:00 | 3812.06000 | 3815.94000 | 3812.06000 | 3815.94000 | 21.3600 | 81478.1500 | 3814.52000 2014-03-09 22:53:00 | 3814.90000 | 3817.00000 | 3814.36000 | 3814.36000 | 24.3370 | 92844.2000 | 3814.93998 2014-03-09 22:54:00 | 3814.86000 | 3817.89000 | 3814.80000 | 3817.01000 | 26.5560 | 101342.7300 | 3816.18997 2014-03-09 22:55:00 | 3817.89000 | 3820.00000 | 3817.09000 | 3820.00000 | 31.4680 | 120170.6600 | 3818.81998 2014-03-09 22:56:00 | 3817.59000 | 3818.08000 | 3817.35000 | 3817.67000 | 18.2920 | 69834.3100 | 3817.75001 2014-03-09 22:57:00 | 3817.67000 | 3820.00000 | 3817.67000 | 3819.66000 | 6.2010 | 23685.2500 | 3819.59000 2014-03-09 22:58:00 | 3819.75000 | 3820.00000 | 3818.10000 | 3820.00000 | 30.7440 | 117402.7200 | 3818.72003 2014-03-09 22:59:00 | 3818.71000 | 3819.99000 | 3810.02000 | 3816.84000 | 45.4840 | 173594.7200 | 3816.61005 2014-03-09 23:00:00 | 3813.51000 | 3819.70000 | 3811.57000 | 3819.40000 | 22.7560 | 86834.7400 | 3815.90998 2014-03-09 23:01:00 | 3819.24000 | 3820.00000 | 3816.24000 | 3817.64000 | 62.5810 | 238948.1900 | 3818.22002 2014-03-09 23:02:00 | 3820.00000 | 3820.00000 | 3808.35000 | 3816.51000 | 38.2340 | 145967.4700 | 3817.74004 2014-03-09 23:03:00 | 3818.31000 | 3818.85000 | 3817.23000 | 3818.39000 | 46.0250 | 175729.4000 | 3818.12994 2014-03-09 23:04:00 | 3818.75000 | 3818.85000 | 3807.13000 | 3812.97000 | 21.0810 | 80461.9900 | 3816.80001 2014-03-09 23:05:00 | 3815.12000 | 3818.97000 | 3815.12000 | 3816.80000 | 40.6400 | 155127.4300 | 3817.11000 2014-03-09 23:06:00 | 3815.51000 | 3817.60000 | 3815.51000 | 3816.31000 | 25.2200 | 96262.1500 | 3816.90000 2014-03-09 23:07:00 | 3816.17000 | 3817.97000 | 3815.40000 | 3816.22000 | 39.8610 | 152139.0000 | 3816.74001 2014-03-09 23:08:00 | 3816.19000 | 3818.07000 | 3816.19000 | 3816.19000 | 33.1730 | 126620.4200 | 3816.97003 2014-03-09 23:09:00 | 3817.71000 | 3818.07000 | 3815.97000 | 3816.11000 | 43.5040 | 166056.5000 | 3817.04005 2014-03-09 23:10:00 | 3817.80000 | 3818.82000 | 3816.01000 | 3818.82000 | 20.4710 | 78143.7900 | 3817.29001 2014-03-09 23:11:00 | 3816.00000 | 3818.68000 | 3816.00000 | 3817.33000 | 33.7880 | 128976.3900 | 3817.21998 2014-03-09 23:12:00 | 3818.50000 | 3818.60000 | 3815.82000 | 3815.82000 | 36.3390 | 138687.1400 | 3816.47999 2014-03-09 23:13:00 | 3814.06000 | 3815.64000 | 3803.00000 | 3806.30000 | 40.1950 | 153314.3100 | 3814.25995 2014-03-09 23:14:00 | 3801.84000 | 3813.93000 | 3801.84000 | 3810.87000 | 16.0980 | 61287.3400 | 3807.13999 2014-03-09 23:15:00 | 3808.36000 | 3812.79000 | 3806.88000 | 3812.79000 | 31.3610 | 119510.5600 | 3810.80001 2014-03-09 23:16:00 | 3813.69000 | 3818.00000 | 3808.82000 | 3809.59000 | 24.3770 | 92949.1200 | 3812.97998 2014-03-09 23:17:00 | 3811.86000 | 3811.86000 | 3809.15000 | 3809.40000 | 19.1240 | 72867.3400 | 3810.26002 2014-03-09 23:18:00 | 3810.47000 | 3810.57000 | 3808.85000 | 3809.40000 | 11.3170 | 43109.5700 | 3809.27999 2014-03-09 23:19:00 | 3809.37000 | 3813.83000 | 3809.37000 | 3813.83000 | 15.1540 | 57738.5400 | 3810.12002 2014-03-09 23:20:00 | 3813.64000 | 3816.67000 | 3811.57000 | 3813.31000 | 34.7890 | 132652.6100 | 3813.05999 2014-03-09 23:21:00 | 3815.97000 | 3816.00000 | 3813.75000 | 3813.85000 | 36.5770 | 139550.8500 | 3815.25997 2014-03-09 23:22:00 | 3814.79000 | 3815.97000 | 3813.56000 | 3814.15000 | 33.1670 | 126519.7100 | 3814.62997 2014-03-09 23:23:00 | 3814.90000 | 3815.54000 | 3814.00000 | 3814.41000 | 48.6730 | 185678.9200 | 3814.82004 2014-03-09 23:24:00 | 3815.41000 | 3816.54000 | 3814.00000 | 3816.53000 | 14.6990 | 56084.1200 | 3815.51000 2014-03-09 23:25:00 | 3815.84000 | 3817.32000 | 3815.06000 | 3816.64000 | 21.9920 | 83922.0300 | 3816.03001 2014-03-09 23:26:00 | 3816.75000 | 3817.33000 | 3815.04000 | 3816.05000 | 31.0390 | 118444.2100 | 3815.97999 2014-03-09 23:27:00 | 3815.25000 | 3817.49000 | 3815.25000 | 3816.62000 | 56.2920 | 214840.2700 | 3816.53003 2014-03-09 23:28:00 | 3817.37000 | 3818.00000 | 3816.36000 | 3817.38000 | 26.4900 | 101119.8800 | 3817.29000 2014-03-09 23:29:00 | 3818.00000 | 3818.86000 | 3817.00000 | 3817.94000 | 15.9360 | 60842.6400 | 3817.93998 2014-03-09 23:30:00 | 3817.78000 | 3818.97000 | 3814.79000 | 3815.94000 | 37.1630 | 141844.2300 | 3816.81003 2014-03-09 23:31:00 | 3816.95000 | 3818.00000 | 3816.00000 | 3817.00000 | 36.5010 | 139304.8300 | 3816.47001 2014-03-09 23:32:00 | 3816.15000 | 3818.97000 | 3816.15000 | 3818.97000 | 14.1590 | 54039.7400 | 3816.64000 2014-03-09 23:33:00 | 3818.56000 | 3818.83000 | 3815.28000 | 3816.84000 | 12.0300 | 45924.9900 | 3817.54000 2014-03-09 23:34:00 | 3817.55000 | 3817.55000 | 3815.00000 | 3815.72000 | 26.8670 | 102532.8800 | 3816.30998 2014-03-09 23:35:00 | 3815.09000 | 3815.09000 | 3814.62000 | 3814.62000 | 0.4200 | 1602.2000 | 3814.75000 2014-03-09 23:36:00 | 3814.55000 | 3817.34000 | 3814.00000 | 3814.00000 | 34.6580 | 132227.0100 | 3815.18998 2014-03-09 23:37:00 | 3812.73000 | 3814.48000 | 3812.73000 | 3814.11000 | 26.9050 | 102614.5600 | 3813.95996 2014-03-09 23:38:00 | 3814.31000 | 3815.53000 | 3814.07000 | 3815.19000 | 13.6270 | 51984.8700 | 3814.83999 2014-03-09 23:39:00 | 3814.58000 | 3814.91000 | 3812.73000 | 3813.99000 | 19.0940 | 72833.5500 | 3814.47002 2014-03-09 23:40:00 | 3813.95000 | 3815.49000 | 3812.34000 | 3812.89000 | 27.3990 | 104499.1600 | 3813.97999 2014-03-09 23:41:00 | 3812.78000 | 3816.00000 | 3812.39000 | 3814.73000 | 19.6260 | 74869.1400 | 3814.78998 2014-03-09 23:42:00 | 3814.01000 | 3815.28000 | 3813.01000 | 3814.28000 | 7.3300 | 27957.9900 | 3814.19000 2014-03-09 23:43:00 | 3813.98000 | 3815.49000 | 3812.74000 | 3815.05000 | 40.7790 | 155549.1400 | 3814.43999 2014-03-09 23:44:00 | 3814.86000 | 3815.45000 | 3813.53000 | 3813.74000 | 39.8881 | 152148.9800 | 3814.39998 2014-03-09 23:45:00 | 3813.99000 | 3814.04000 | 3812.23000 | 3813.51000 | 20.5570 | 78386.3800 | 3813.11998 2014-03-09 23:46:00 | 3815.88000 | 3816.00000 | 3814.58000 | 3816.00000 | 26.9780 | 102921.0000 | 3814.99999 2014-03-09 23:47:00 | 3814.02000 | 3816.48000 | 3807.15000 | 3812.08000 | 44.5820 | 170020.4500 | 3813.66002 2014-03-09 23:48:00 | 3810.49000 | 3815.39000 | 3810.49000 | 3815.39000 | 13.0380 | 49698.9300 | 3811.84999 2014-03-09 23:49:00 | 3814.25000 | 3815.30000 | 3805.00000 | 3812.30000 | 60.6160 | 231031.1500 | 3811.38994 2014-03-09 23:50:00 | 3810.40000 | 3812.27000 | 3809.04000 | 3810.48000 | 39.9060 | 152048.7000 | 3810.16996 2014-03-09 23:51:00 | 3808.98000 | 3812.22000 | 3808.91000 | 3810.01000 | 19.9280 | 75939.8300 | 3810.70999 2014-03-09 23:52:00 | 3809.21000 | 3811.51000 | 3808.46000 | 3811.51000 | 50.9220 | 194006.1100 | 3809.87003 2014-03-09 23:53:00 | 3809.84000 | 3811.83000 | 3805.00000 | 3806.00000 | 33.5100 | 127645.7200 | 3809.18000 2014-03-09 23:54:00 | 3801.84000 | 3809.52000 | 3800.52000 | 3803.57000 | 15.8970 | 60474.9800 | 3804.17999 2014-03-09 23:55:00 | 3802.65000 | 3804.00000 | 3800.00000 | 3803.60000 | 27.6730 | 105186.5800 | 3801.05002 2014-03-09 23:56:00 | 3803.47000 | 3803.47000 | 3800.79000 | 3800.79000 | 28.8060 | 109519.7500 | 3801.97997 2014-03-09 23:57:00 | 3801.38000 | 3801.38000 | 3790.11000 | 3798.03000 | 31.0410 | 117932.8300 | 3799.26001 2014-03-09 23:58:00 | 3794.68000 | 3800.02000 | 3794.35000 | 3795.82000 | 19.7260 | 74894.5600 | 3796.73998 2014-03-09 23:59:00 | 3793.62000 | 3798.25000 | 3792.43000 | 3798.23000 | 22.3480 | 84819.5500 | 3795.39999 2014-03-10 00:00:00 | 3794.28000 | 3799.09000 | 3793.65000 | 3799.06000 | 53.9899 | 205045.7100 | 3797.85000 2014-03-10 00:01:00 | 3799.28000 | 3802.55000 | 3799.00000 | 3801.89000 | 23.7090 | 90109.4000 | 3800.63999 2014-03-10 00:02:00 | 3802.45000 | 3802.45000 | 3800.03000 | 3800.03000 | 45.5000 | 172960.0500 | 3801.32000 2014-03-10 00:03:00 | 3801.34000 | 3803.00000 | 3798.74000 | 3798.87000 | 68.3230 | 259680.7900 | 3800.78005 2014-03-10 00:04:00 | 3799.27000 | 3803.00000 | 3797.30000 | 3799.78000 | 58.9530 | 224018.3100 | 3799.95005 2014-03-10 00:05:00 | 3799.78000 | 3802.98000 | 3797.33000 | 3802.91000 | 64.6329 | 245615.5300 | 3800.16005 2014-03-10 00:06:00 | 3803.00000 | 3803.00000 | 3799.34000 | 3799.60000 | 70.2729 | 267179.7300 | 3802.03005 2014-03-10 00:07:00 | 3799.62000 | 3804.61000 | 3799.51000 | 3799.72000 | 32.3330 | 122917.5700 | 3801.61003 2014-03-10 00:08:00 | 3799.51000 | 3803.52000 | 3790.10000 | 3792.71000 | 66.8750 | 254007.1500 | 3798.23991 2014-03-10 00:09:00 | 3790.10000 | 3798.20000 | 3790.10000 | 3797.55000 | 25.8570 | 98131.2700 | 3795.14998 2014-03-10 00:10:00 | 3797.44000 | 3798.00000 | 3791.42000 | 3792.93000 | 32.5960 | 123723.9500 | 3795.67997 2014-03-10 00:11:00 | 3797.99000 | 3797.99000 | 3792.24000 | 3794.04000 | 52.8939 | 200712.9700 | 3794.63006 2014-03-10 00:12:00 | 3795.94000 | 3798.00000 | 3794.82000 | 3797.00000 | 37.2150 | 141297.0900 | 3796.77995 2014-03-10 00:13:00 | 3798.04000 | 3798.19000 | 3795.17000 | 3798.19000 | 43.5260 | 165248.5900 | 3796.54995 2014-03-10 00:14:00 | 3798.50000 | 3799.68000 | 3795.01000 | 3797.46000 | 58.7730 | 223179.1200 | 3797.31005 2014-03-10 00:15:00 | 3797.45000 | 3797.45000 | 3793.00000 | 3794.98000 | 58.8030 | 223142.0500 | 3794.74005 2014-03-10 00:16:00 | 3793.52000 | 3796.60000 | 3792.93000 | 3793.94000 | 48.5180 | 184097.2900 | 3794.40997 2014-03-10 00:17:00 | 3793.93000 | 3799.48000 | 3792.94000 | 3797.11000 | 47.0570 | 178660.4100 | 3796.67996 2014-03-10 00:18:00 | 3799.16000 | 3799.26000 | 3794.72000 | 3796.02000 | 63.3950 | 240732.9800 | 3797.34992 2014-03-10 00:19:00 | 3795.00000 | 3795.82000 | 3793.49000 | 3795.81000 | 36.1310 | 137103.5000 | 3794.62001 2014-03-10 00:20:00 | 3797.05000 | 3797.05000 | 3794.20000 | 3797.05000 | 66.5330 | 252515.3900 | 3795.34005 2014-03-10 00:21:00 | 3796.98000 | 3797.70000 | 3794.15000 | 3797.69000 | 23.0340 | 87445.6400 | 3796.37002 2014-03-10 00:22:00 | 3796.54000 | 3797.50000 | 3794.13000 | 3795.21000 | 58.1561 | 220741.7800 | 3795.67994 2014-03-10 00:23:00 | 3795.38000 | 3796.49000 | 3794.15000 | 3794.42000 | 42.9380 | 162948.8600 | 3794.97998 2014-03-10 00:24:00 | 3794.22000 | 3796.48000 | 3794.22000 | 3794.46000 | 64.4361 | 244547.1500 | 3795.18993 2014-03-10 00:25:00 | 3794.60000 | 3799.18000 | 3794.60000 | 3798.43000 | 15.0740 | 57235.5700 | 3796.97002 2014-03-10 00:26:00 | 3798.52000 | 3799.63000 | 3794.03000 | 3799.60000 | 59.1950 | 224840.2700 | 3798.29992 2014-03-10 00:27:00 | 3799.60000 | 3800.17000 | 3795.15000 | 3798.93000 | 82.2520 | 312428.3800 | 3798.43004 2014-03-10 00:28:00 | 3799.68000 | 3803.87000 | 3796.80000 | 3801.18000 | 36.0770 | 137058.3100 | 3799.04997 2014-03-10 00:29:00 | 3800.55000 | 3803.97000 | 3799.00000 | 3803.97000 | 34.9140 | 132694.0100 | 3800.60004 2014-03-10 00:30:00 | 3799.36000 | 3803.82000 | 3799.36000 | 3802.74000 | 70.6801 | 268685.9800 | 3801.44000 2014-03-10 00:31:00 | 3802.11000 | 3804.00000 | 3800.84000 | 3804.00000 | 26.2570 | 99825.9500 | 3801.87998 2014-03-10 00:32:00 | 3800.52000 | 3804.49000 | 3800.52000 | 3803.69000 | 64.3070 | 244502.3700 | 3802.10995 2014-03-10 00:33:00 | 3803.58000 | 3803.74000 | 3801.88000 | 3803.74000 | 63.5990 | 241845.2300 | 3802.65998 2014-03-10 00:34:00 | 3802.80000 | 3802.80000 | 3798.98000 | 3799.60000 | 45.9710 | 174712.9000 | 3800.50001 2014-03-10 00:35:00 | 3800.46000 | 3804.25000 | 3800.19000 | 3804.25000 | 56.8400 | 216039.8000 | 3800.84000 2014-03-10 00:36:00 | 3802.44000 | 3807.48000 | 3801.92000 | 3806.81000 | 49.1400 | 186913.3000 | 3803.69000 2014-03-10 00:37:00 | 3807.31000 | 3809.99000 | 3806.13000 | 3807.64000 | 60.1331 | 228958.4200 | 3807.53005 2014-03-10 00:38:00 | 3809.88000 | 3809.91000 | 3806.52000 | 3807.31000 | 68.8270 | 262145.6800 | 3808.75995 2014-03-10 00:39:00 | 3809.39000 | 3812.92000 | 3809.05000 | 3809.99000 | 57.4691 | 218997.9600 | 3810.70999 2014-03-10 00:40:00 | 3812.80000 | 3813.12000 | 3810.17000 | 3812.45000 | 58.5760 | 223308.0300 | 3812.27994 2014-03-10 00:41:00 | 3813.19000 | 3814.54000 | 3813.05000 | 3813.05000 | 27.5190 | 104955.1400 | 3813.91999 2014-03-10 00:42:00 | 3813.04000 | 3813.04000 | 3809.99000 | 3812.92000 | 23.0740 | 87952.6800 | 3811.77002 2014-03-10 00:43:00 | 3812.00000 | 3812.74000 | 3810.41000 | 3811.09000 | 55.5719 | 211804.6400 | 3811.36003 2014-03-10 00:44:00 | 3810.42000 | 3810.42000 | 3808.09000 | 3808.09000 | 23.7460 | 90451.5200 | 3809.12997 2014-03-10 00:45:00 | 3812.43000 | 3812.69000 | 3806.50000 | 3806.99000 | 14.8820 | 56684.6400 | 3808.94001 2014-03-10 00:46:00 | 3812.00000 | 3812.00000 | 3807.26000 | 3807.93000 | 45.3059 | 172533.6500 | 3808.18995 2014-03-10 00:47:00 | 3807.81000 | 3811.56000 | 3807.81000 | 3810.90000 | 42.8090 | 163088.5700 | 3809.67999 2014-03-10 00:48:00 | 3810.95000 | 3810.98000 | 3806.55000 | 3807.00000 | 41.5020 | 158023.4400 | 3807.61002 2014-03-10 00:49:00 | 3807.05000 | 3808.11000 | 3806.50000 | 3807.18000 | 30.5690 | 116381.1400 | 3807.15999 2014-03-10 00:50:00 | 3806.50000 | 3807.90000 | 3806.44000 | 3807.90000 | 49.6790 | 189137.3000 | 3807.18999 2014-03-10 00:51:00 | 3807.92000 | 3808.59000 | 3805.90000 | 3807.87000 | 26.5820 | 101222.2500 | 3807.92001 2014-03-10 00:52:00 | 3807.87000 | 3808.99000 | 3806.50000 | 3808.00000 | 33.1890 | 126386.2200 | 3808.07999 2014-03-10 00:53:00 | 3808.00000 | 3811.89000 | 3805.95000 | 3811.89000 | 52.1411 | 198592.2700 | 3808.75001 2014-03-10 00:54:00 | 3811.89000 | 3813.54000 | 3808.40000 | 3809.09000 | 51.1120 | 194806.3500 | 3811.36003 2014-03-10 00:55:00 | 3810.28000 | 3812.10000 | 3810.00000 | 3812.10000 | 29.8330 | 113685.5900 | 3810.73002 2014-03-10 00:56:00 | 3812.78000 | 3813.78000 | 3811.00000 | 3811.07000 | 46.5150 | 177318.1100 | 3812.05994 2014-03-10 00:57:00 | 3811.01000 | 3812.88000 | 3810.66000 | 3811.41000 | 22.2610 | 84842.5400 | 3811.26001 2014-03-10 00:58:00 | 3811.94000 | 3815.00000 | 3811.39000 | 3813.00000 | 56.4899 | 215441.3200 | 3813.80000 2014-03-10 00:59:00 | 3813.00000 | 3815.00000 | 3811.18000 | 3814.89000 | 45.5800 | 173792.0700 | 3812.90000 2014-03-10 01:00:00 | 3814.89000 | 3814.89000 | 3811.99000 | 3814.78000 | 27.6490 | 105415.1000 | 3812.61999 2014-03-10 01:01:00 | 3814.88000 | 3815.13000 | 3811.36000 | 3814.43000 | 59.1119 | 225474.2300 | 3814.36003 2014-03-10 01:02:00 | 3813.93000 | 3815.40000 | 3811.35000 | 3815.40000 | 54.6390 | 208355.8900 | 3813.31999 2014-03-10 01:03:00 | 3815.12000 | 3815.40000 | 3811.21000 | 3814.46000 | 106.8221 | 407374.4800 | 3813.58006 2014-03-10 01:04:00 | 3815.10000 | 3815.40000 | 3812.02000 | 3815.20000 | 50.6170 | 193061.7200 | 3814.16996 2014-03-10 01:05:00 | 3815.21000 | 3816.11000 | 3812.49000 | 3814.23000 | 80.0620 | 305402.8300 | 3814.58004 2014-03-10 01:06:00 | 3815.62000 | 3817.00000 | 3814.30000 | 3815.67000 | 112.6721 | 429919.7200 | 3815.67006 2014-03-10 01:07:00 | 3816.00000 | 3818.73000 | 3815.39000 | 3817.78000 | 68.4349 | 261179.1700 | 3816.45991 2014-03-10 01:08:00 | 3818.95000 | 3819.99000 | 3817.08000 | 3818.54000 | 122.9530 | 469422.1300 | 3817.90010 2014-03-10 01:09:00 | 3819.99000 | 3820.01000 | 3817.71000 | 3818.92000 | 113.6130 | 433903.8200 | 3819.14009 2014-03-10 01:10:00 | 3820.00000 | 3821.86000 | 3818.92000 | 3821.44000 | 94.4239 | 360672.8800 | 3819.72010 2014-03-10 01:11:00 | 3820.29000 | 3830.00000 | 3820.29000 | 3823.03000 | 61.8101 | 236456.2400 | 3825.53000 2014-03-10 01:12:00 | 3822.01000 | 3829.00000 | 3822.01000 | 3827.35000 | 85.3400 | 326579.2000 | 3826.80000 2014-03-10 01:13:00 | 3828.88000 | 3835.00000 | 3825.30000 | 3832.10000 | 51.7440 | 198170.7200 | 3829.83005 2014-03-10 01:14:00 | 3830.02000 | 3837.00000 | 3830.02000 | 3832.17000 | 115.4801 | 442608.6800 | 3832.77000 2014-03-10 01:15:00 | 3834.86000 | 3838.85000 | 3830.05000 | 3834.94000 | 97.4529 | 373804.0600 | 3835.74007 2014-03-10 01:16:00 | 3833.93000 | 3838.50000 | 3832.93000 | 3836.56000 | 71.5010 | 274265.6200 | 3835.83002 2014-03-10 01:17:00 | 3832.63000 | 3841.20000 | 3831.20000 | 3841.20000 | 57.5380 | 220742.2500 | 3836.45997 2014-03-10 01:18:00 | 3841.28000 | 3844.84000 | 3833.01000 | 3843.68000 | 62.6529 | 240782.0900 | 3843.11005 2014-03-10 01:19:00 | 3842.58000 | 3844.72000 | 3838.73000 | 3844.69000 | 48.0361 | 184585.7500 | 3842.64995 2014-03-10 01:20:00 | 3844.69000 | 3849.99000 | 3841.14000 | 3847.06000 | 89.0620 | 342563.7300 | 3846.35005 2014-03-10 01:21:00 | 3847.44000 | 3849.00000 | 3842.33000 | 3842.99000 | 115.0500 | 442613.5000 | 3847.14000 2014-03-10 01:22:00 | 3842.36000 | 3846.00000 | 3841.35000 | 3845.85000 | 78.1560 | 300447.1000 | 3844.19992 2014-03-10 01:23:00 | 3844.22000 | 3848.00000 | 3841.80000 | 3841.80000 | 112.2711 | 431638.6100 | 3844.61003 2014-03-10 01:24:00 | 3841.75000 | 3844.00000 | 3840.00000 | 3843.60000 | 133.7809 | 513913.8400 | 3841.46003 2014-03-10 01:25:00 | 3843.60000 | 3844.74000 | 3841.00000 | 3841.00000 | 76.9150 | 295609.1000 | 3843.31990 2014-03-10 01:26:00 | 3841.02000 | 3843.99000 | 3841.02000 | 3842.97000 | 105.7589 | 406354.3700 | 3842.26997 2014-03-10 01:27:00 | 3842.97000 | 3844.89000 | 3842.97000 | 3843.01000 | 38.0450 | 146247.2200 | 3844.05995 2014-03-10 01:28:00 | 3842.99000 | 3844.89000 | 3840.00000 | 3840.14000 | 74.6511 | 286779.5000 | 3841.60002 2014-03-10 01:29:00 | 3840.16000 | 3843.07000 | 3840.00000 | 3840.41000 | 82.0609 | 315212.5000 | 3841.20002 2014-03-10 01:30:00 | 3841.29000 | 3841.56000 | 3826.00000 | 3834.96000 | 81.7919 | 313815.9900 | 3836.76004 2014-03-10 01:31:00 | 3834.81000 | 3835.34000 | 3816.00000 | 3825.36000 | 64.9289 | 248397.3400 | 3825.67998 2014-03-10 01:32:00 | 3827.06000 | 3835.47000 | 3825.94000 | 3833.75000 | 68.7061 | 263268.6800 | 3831.80993 2014-03-10 01:33:00 | 3834.00000 | 3834.00000 | 3826.29000 | 3831.87000 | 85.0029 | 325670.7900 | 3831.29006 2014-03-10 01:34:00 | 3831.89000 | 3836.00000 | 3829.57000 | 3835.35000 | 114.0481 | 437086.9000 | 3832.47994 2014-03-10 01:35:00 | 3832.01000 | 3836.42000 | 3830.00000 | 3835.57000 | 84.0951 | 322395.3100 | 3833.69989 2014-03-10 01:36:00 | 3835.03000 | 3836.00000 | 3832.00000 | 3836.00000 | 53.6840 | 205834.1000 | 3834.18006 2014-03-10 01:37:00 | 3836.60000 | 3840.00000 | 3836.41000 | 3838.52000 | 79.7750 | 306133.5200 | 3837.45990 2014-03-10 01:38:00 | 3839.90000 | 3842.81000 | 3837.79000 | 3842.81000 | 72.6550 | 278938.6100 | 3839.21991 2014-03-10 01:39:00 | 3841.93000 | 3843.80000 | 3837.15000 | 3843.05000 | 77.0430 | 295945.9000 | 3841.31006 2014-03-10 01:40:00 | 3841.00000 | 3845.40000 | 3841.00000 | 3844.79000 | 41.8300 | 160796.0100 | 3844.04000 2014-03-10 01:41:00 | 3845.01000 | 3855.00000 | 3845.01000 | 3852.00000 | 65.0109 | 250284.3500 | 3849.88002 2014-03-10 01:42:00 | 3854.97000 | 3859.14000 | 3852.11000 | 3858.50000 | 104.0970 | 401503.3100 | 3857.00992 2014-03-10 01:43:00 | 3858.99000 | 3864.68000 | 3857.45000 | 3862.96000 | 66.4449 | 256591.7100 | 3861.72008 2014-03-10 01:44:00 | 3862.77000 | 3864.00000 | 3860.00000 | 3862.00000 | 50.6039 | 195461.7700 | 3862.58005 2014-03-10 01:45:00 | 3862.97000 | 3864.00000 | 3851.83000 | 3857.98000 | 47.4520 | 183081.1500 | 3858.24002 2014-03-10 01:46:00 | 3857.10000 | 3857.58000 | 3850.00000 | 3853.21000 | 107.7491 | 415339.4600 | 3854.68998 2014-03-10 01:47:00 | 3854.00000 | 3854.08000 | 3851.00000 | 3851.00000 | 84.4739 | 325451.7600 | 3852.69009 2014-03-10 01:48:00 | 3851.01000 | 3854.79000 | 3851.00000 | 3853.77000 | 62.3459 | 240178.9400 | 3852.35993 2014-03-10 01:49:00 | 3853.56000 | 3853.97000 | 3851.95000 | 3852.10000 | 76.0760 | 293094.7900 | 3852.65992 2014-03-10 01:50:00 | 3852.00000 | 3854.00000 | 3850.00000 | 3854.00000 | 96.9250 | 373404.4700 | 3852.50987 2014-03-10 01:51:00 | 3854.00000 | 3860.00000 | 3854.00000 | 3858.00000 | 79.7451 | 307580.7400 | 3857.04990 2014-03-10 01:52:00 | 3857.99000 | 3858.87000 | 3854.19000 | 3857.04000 | 67.8590 | 261707.6400 | 3856.63998 2014-03-10 01:53:00 | 3857.08000 | 3860.40000 | 3853.94000 | 3858.08000 | 78.5739 | 303150.7800 | 3858.16008 2014-03-10 01:54:00 | 3859.32000 | 3860.29000 | 3855.11000 | 3857.50000 | 42.2020 | 162839.6400 | 3858.58002 2014-03-10 01:55:00 | 3858.21000 | 3858.21000 | 3855.77000 | 3855.77000 | 63.8090 | 246099.9400 | 3856.81998 2014-03-10 01:56:00 | 3855.10000 | 3855.77000 | 3849.59000 | 3849.59000 | 58.0750 | 223747.2600 | 3852.72992 2014-03-10 01:57:00 | 3848.90000 | 3849.57000 | 3845.57000 | 3846.12000 | 90.7801 | 349293.6900 | 3847.69000 2014-03-10 01:58:00 | 3846.12000 | 3848.00000 | 3845.00000 | 3846.36000 | 57.6050 | 221589.6100 | 3846.70992 2014-03-10 01:59:00 | 3848.00000 | 3849.89000 | 3845.29000 | 3849.69000 | 23.5770 | 90694.7900 | 3846.74998 2014-03-10 02:00:00 | 3849.68000 | 3850.00000 | 3846.06000 | 3847.61000 | 38.2580 | 147209.7600 | 3847.81998 2014-03-10 02:01:00 | 3847.36000 | 3849.50000 | 3846.00000 | 3846.90000 | 99.8060 | 384031.3700 | 3847.77990 2014-03-10 02:02:00 | 3846.00000 | 3846.01000 | 3843.08000 | 3843.30000 | 104.5240 | 401873.8600 | 3844.80011 2014-03-10 02:03:00 | 3843.04000 | 3845.37000 | 3840.30000 | 3844.90000 | 90.7799 | 348940.7200 | 3843.81000 2014-03-10 02:04:00 | 3844.90000 | 3845.35000 | 3839.56000 | 3844.79000 | 94.0790 | 361490.2500 | 3842.40998 2014-03-10 02:05:00 | 3840.41000 | 3844.75000 | 3840.19000 | 3843.64000 | 163.1201 | 626766.1000 | 3842.36000 2014-03-10 02:06:00 | 3844.36000 | 3846.00000 | 3841.43000 | 3846.00000 | 64.6860 | 248613.4300 | 3843.38993 2014-03-10 02:07:00 | 3846.04000 | 3846.51000 | 3844.00000 | 3845.49000 | 75.3270 | 289657.3300 | 3845.32994 2014-03-10 02:08:00 | 3844.24000 | 3849.00000 | 3844.11000 | 3849.00000 | 114.4459 | 440153.3000 | 3845.94988 2014-03-10 02:09:00 | 3848.99000 | 3855.00000 | 3848.99000 | 3853.06000 | 88.1329 | 339446.4700 | 3851.53007 2014-03-10 02:10:00 | 3853.07000 | 3855.00000 | 3853.00000 | 3854.98000 | 106.7879 | 411552.1300 | 3853.91994 2014-03-10 02:11:00 | 3854.98000 | 3858.95000 | 3854.95000 | 3857.72000 | 155.8009 | 600751.2100 | 3855.89004 2014-03-10 02:12:00 | 3857.72000 | 3858.00000 | 3853.00000 | 3854.87000 | 168.7379 | 650438.9600 | 3854.72991 2014-03-10 02:13:00 | 3853.90000 | 3855.51000 | 3853.00000 | 3854.49000 | 122.3510 | 471513.9900 | 3853.78003 2014-03-10 02:14:00 | 3855.34000 | 3855.34000 | 3846.70000 | 3851.64000 | 135.0379 | 520254.9900 | 3852.65993 2014-03-10 02:15:00 | 3850.12000 | 3855.00000 | 3847.09000 | 3854.41000 | 160.3028 | 617621.0500 | 3852.84012 2014-03-10 02:16:00 | 3853.98000 | 3859.00000 | 3851.23000 | 3854.75000 | 150.9449 | 581844.0700 | 3854.67980 2014-03-10 02:17:00 | 3856.58000 | 3858.97000 | 3853.55000 | 3854.65000 | 112.9961 | 435773.8800 | 3856.53989 2014-03-10 02:18:00 | 3855.68000 | 3856.87000 | 3850.83000 | 3850.83000 | 185.6799 | 715629.0500 | 3854.10000 2014-03-10 02:19:00 | 3850.92000 | 3852.99000 | 3846.01000 | 3849.47000 | 117.2871 | 451607.0400 | 3850.43991 2014-03-10 02:20:00 | 3848.71000 | 3849.85000 | 3846.01000 | 3847.01000 | 44.9370 | 172929.1600 | 3848.25996 2014-03-10 02:21:00 | 3846.98000 | 3848.73000 | 3845.00000 | 3847.64000 | 109.8850 | 422699.1800 | 3846.73986 2014-03-10 02:22:00 | 3846.58000 | 3847.82000 | 3844.82000 | 3846.02000 | 90.5990 | 348492.6900 | 3846.53998 2014-03-10 02:23:00 | 3846.42000 | 3847.80000 | 3845.24000 | 3847.08000 | 102.0230 | 392425.4000 | 3846.44008 2014-03-10 02:24:00 | 3846.34000 | 3851.00000 | 3846.11000 | 3849.02000 | 78.9909 | 304069.3100 | 3849.42002 2014-03-10 02:25:00 | 3847.82000 | 3849.25000 | 3845.86000 | 3846.42000 | 109.8081 | 422478.8700 | 3847.42995 2014-03-10 02:26:00 | 3847.02000 | 3847.02000 | 3845.82000 | 3846.01000 | 40.1990 | 154621.4600 | 3846.39999 2014-03-10 02:27:00 | 3846.01000 | 3846.89000 | 3846.01000 | 3846.89000 | 1.5000 | 5770.2100 | 3846.81000 2014-03-10 02:28:00 | 3847.00000 | 3847.02000 | 3845.81000 | 3847.01000 | 25.1320 | 96662.8000 | 3846.20001 2014-03-10 02:29:00 | 3846.41000 | 3849.96000 | 3845.80000 | 3847.74000 | 108.8730 | 418953.2000 | 3848.09009 2014-03-10 02:30:00 | 3848.99000 | 3850.00000 | 3847.60000 | 3849.85000 | 90.5309 | 348486.9700 | 3849.37002 2014-03-10 02:31:00 | 3849.85000 | 3851.22000 | 3847.70000 | 3849.45000 | 106.7060 | 410817.9300 | 3849.99989 2014-03-10 02:32:00 | 3850.00000 | 3853.99000 | 3849.98000 | 3852.80000 | 131.5771 | 506896.8500 | 3852.46990 2014-03-10 02:33:00 | 3854.20000 | 3854.20000 | 3851.79000 | 3853.32000 | 64.2829 | 247692.4800 | 3853.16005 2014-03-10 02:34:00 | 3853.91000 | 3854.49000 | 3850.02000 | 3854.35000 | 70.8739 | 273123.3500 | 3853.65007 2014-03-10 02:35:00 | 3852.08000 | 3854.35000 | 3852.08000 | 3853.74000 | 113.3540 | 436839.1200 | 3853.76012 2014-03-10 02:36:00 | 3854.35000 | 3854.35000 | 3850.28000 | 3852.24000 | 96.0261 | 369845.3500 | 3851.50990 2014-03-10 02:37:00 | 3851.30000 | 3853.02000 | 3849.29000 | 3850.85000 | 154.2989 | 594305.2900 | 3851.64996 2014-03-10 02:38:00 | 3851.64000 | 3853.02000 | 3848.05000 | 3853.02000 | 165.8369 | 638398.9900 | 3849.55987 2014-03-10 02:39:00 | 3849.43000 | 3853.02000 | 3848.81000 | 3852.05000 | 160.6399 | 618680.4900 | 3851.35000 2014-03-10 02:40:00 | 3851.45000 | 3854.00000 | 3850.27000 | 3850.27000 | 103.9530 | 400372.0200 | 3851.47008 2014-03-10 02:41:00 | 3850.19000 | 3853.61000 | 3849.96000 | 3851.40000 | 64.9430 | 250077.1900 | 3850.72005 2014-03-10 02:42:00 | 3850.25000 | 3851.52000 | 3849.13000 | 3851.00000 | 97.4540 | 375227.9600 | 3850.31010 2014-03-10 02:43:00 | 3850.90000 | 3853.80000 | 3849.33000 | 3852.06000 | 128.5180 | 494984.4100 | 3851.47993 2014-03-10 02:44:00 | 3852.94000 | 3852.96000 | 3849.35000 | 3850.40000 | 170.8459 | 657934.2900 | 3851.03982 2014-03-10 02:45:00 | 3852.00000 | 3852.88000 | 3850.64000 | 3852.77000 | 28.4810 | 109702.6700 | 3851.78001 2014-03-10 02:46:00 | 3851.45000 | 3852.88000 | 3851.33000 | 3851.97000 | 55.5550 | 213990.5400 | 3851.86993 2014-03-10 02:47:00 | 3851.98000 | 3852.00000 | 3850.41000 | 3850.86000 | 53.7070 | 206838.1800 | 3851.22996 2014-03-10 02:48:00 | 3852.00000 | 3852.99000 | 3850.54000 | 3852.41000 | 111.2659 | 428597.3700 | 3852.00988 2014-03-10 02:49:00 | 3852.20000 | 3852.31000 | 3848.93000 | 3848.93000 | 64.8610 | 249744.7200 | 3850.46002 2014-03-10 02:50:00 | 3848.78000 | 3849.95000 | 3847.62000 | 3847.75000 | 7.8140 | 30069.8900 | 3848.21001 2014-03-10 02:51:00 | 3847.60000 | 3849.79000 | 3846.00000 | 3847.42000 | 99.0920 | 381321.8000 | 3848.16005 2014-03-10 02:52:00 | 3848.10000 | 3849.45000 | 3846.51000 | 3847.25000 | 177.3071 | 682235.0300 | 3847.75987 2014-03-10 02:53:00 | 3846.75000 | 3848.71000 | 3841.00000 | 3841.07000 | 121.3291 | 466459.3400 | 3844.57997 2014-03-10 02:54:00 | 3842.18000 | 3844.28000 | 3841.00000 | 3844.28000 | 94.8109 | 364350.6700 | 3842.92002 2014-03-10 02:55:00 | 3844.28000 | 3846.63000 | 3842.37000 | 3845.30000 | 88.0891 | 338621.5700 | 3844.07998 2014-03-10 02:56:00 | 3845.30000 | 3850.00000 | 3842.65000 | 3843.97000 | 151.8988 | 583993.2600 | 3844.61995 2014-03-10 02:57:00 | 3846.70000 | 3849.93000 | 3844.06000 | 3849.06000 | 201.8381 | 776479.3100 | 3847.03990 2014-03-10 02:58:00 | 3848.57000 | 3849.50000 | 3845.67000 | 3846.98000 | 90.0691 | 346600.1700 | 3848.15998 2014-03-10 02:59:00 | 3846.24000 | 3849.87000 | 3845.65000 | 3845.95000 | 161.8990 | 622802.9300 | 3846.85996 2014-03-10 03:00:00 | 3846.05000 | 3848.93000 | 3845.50000 | 3848.05000 | 148.4181 | 571060.8200 | 3847.64993 2014-03-10 03:01:00 | 3847.98000 | 3848.05000 | 3847.00000 | 3847.10000 | 29.9000 | 115042.1500 | 3847.56000 2014-03-10 03:02:00 | 3848.00000 | 3848.66000 | 3846.25000 | 3848.35000 | 41.6360 | 160192.7900 | 3847.45996 2014-03-10 03:03:00 | 3847.04000 | 3848.93000 | 3846.24000 | 3846.24000 | 132.5880 | 510125.7900 | 3847.44993 2014-03-10 03:04:00 | 3846.23000 | 3846.23000 | 3845.10000 | 3845.10000 | 4.5720 | 17581.7400 | 3845.52000 2014-03-10 03:05:00 | 3845.10000 | 3848.55000 | 3841.02000 | 3847.58000 | 141.9122 | 545521.7000 | 3844.08008 2014-03-10 03:06:00 | 3843.46000 | 3846.89000 | 3841.00000 | 3841.00000 | 125.0991 | 480858.2600 | 3843.81997 2014-03-10 03:07:00 | 3840.97000 | 3843.90000 | 3840.97000 | 3841.17000 | 60.1260 | 231039.4600 | 3842.58994 2014-03-10 03:08:00 | 3841.77000 | 3843.74000 | 3841.77000 | 3842.55000 | 20.0110 | 76897.9200 | 3842.78001 2014-03-10 03:09:00 | 3842.00000 | 3842.00000 | 3841.00000 | 3841.00000 | 24.0630 | 92443.7900 | 3841.74002 2014-03-10 03:10:00 | 3841.00000 | 3841.00000 | 3840.00000 | 3841.00000 | 17.0660 | 65535.2700 | 3840.10998 2014-03-10 03:11:00 | 3841.00000 | 3841.00000 | 3840.00000 | 3841.00000 | 7.8400 | 30106.0000 | 3840.05000 2014-03-10 03:12:00 | 3840.00000 | 3841.00000 | 3839.73000 | 3840.77000 | 65.9351 | 253204.5700 | 3840.20992 2014-03-10 03:13:00 | 3839.69000 | 3842.00000 | 3836.96000 | 3840.35000 | 261.9647 | 1006072.7900 | 3840.49032 2014-03-10 03:14:00 | 3840.63000 | 3841.98000 | 3840.20000 | 3840.80000 | 124.8172 | 479426.4400 | 3841.02991 2014-03-10 03:15:00 | 3841.62000 | 3841.99000 | 3839.07000 | 3840.09000 | 125.7641 | 483019.7600 | 3840.68013 2014-03-10 03:16:00 | 3841.99000 | 3841.99000 | 3838.44000 | 3839.53000 | 141.9361 | 545044.6800 | 3840.06986 2014-03-10 03:17:00 | 3840.57000 | 3841.27000 | 3839.36000 | 3840.29000 | 131.7690 | 506031.2200 | 3840.28997 2014-03-10 03:18:00 | 3840.29000 | 3843.45000 | 3840.29000 | 3842.46000 | 34.4990 | 132567.9100 | 3842.65999 2014-03-10 03:19:00 | 3842.74000 | 3843.32000 | 3840.22000 | 3842.95000 | 104.0719 | 399812.9500 | 3841.70005 2014-03-10 03:20:00 | 3842.01000 | 3842.94000 | 3838.15000 | 3840.23000 | 113.7860 | 437154.5700 | 3841.89988 2014-03-10 03:21:00 | 3840.79000 | 3842.64000 | 3839.15000 | 3840.40000 | 131.5941 | 505449.0900 | 3840.97014 2014-03-10 03:22:00 | 3840.41000 | 3842.54000 | 3840.09000 | 3842.00000 | 135.5870 | 520846.4600 | 3841.41989 2014-03-10 03:23:00 | 3841.81000 | 3842.00000 | 3839.91000 | 3839.95000 | 113.6939 | 436705.0900 | 3841.06012 2014-03-10 03:24:00 | 3839.95000 | 3841.79000 | 3838.59000 | 3838.59000 | 127.5429 | 489797.9900 | 3840.26010 2014-03-10 03:25:00 | 3838.14000 | 3839.40000 | 3835.00000 | 3836.50000 | 125.5141 | 481701.7400 | 3837.83013 2014-03-10 03:26:00 | 3837.60000 | 3840.00000 | 3833.89000 | 3833.89000 | 128.6499 | 493491.9000 | 3835.93000 2014-03-10 03:27:00 | 3833.89000 | 3835.00000 | 3829.37000 | 3833.50000 | 115.0621 | 440909.9300 | 3831.93006 2014-03-10 03:28:00 | 3831.06000 | 3835.00000 | 3820.84000 | 3824.03000 | 132.9209 | 508463.6700 | 3825.31003 2014-03-10 03:29:00 | 3822.74000 | 3825.48000 | 3815.00000 | 3818.99000 | 140.4640 | 536320.9100 | 3818.21015 2014-03-10 03:30:00 | 3818.99000 | 3825.02000 | 3815.59000 | 3818.15000 | 103.0991 | 393971.4200 | 3821.28997 2014-03-10 03:31:00 | 3821.73000 | 3825.02000 | 3816.49000 | 3824.00000 | 165.9932 | 634143.7600 | 3820.30014 2014-03-10 03:32:00 | 3819.66000 | 3824.00000 | 3818.23000 | 3819.00000 | 92.2269 | 352438.7500 | 3821.42993 2014-03-10 03:33:00 | 3818.97000 | 3818.97000 | 3815.50000 | 3817.00000 | 126.7218 | 483680.8300 | 3816.87006 2014-03-10 03:34:00 | 3815.60000 | 3820.00000 | 3815.60000 | 3817.92000 | 112.5291 | 429534.7800 | 3817.09997 2014-03-10 03:35:00 | 3819.98000 | 3819.98000 | 3815.00000 | 3815.00000 | 101.5210 | 387446.6800 | 3816.42003 2014-03-10 03:36:00 | 3815.95000 | 3816.73000 | 3811.01000 | 3812.99000 | 73.0450 | 278475.3900 | 3812.37990 2014-03-10 03:37:00 | 3812.00000 | 3815.04000 | 3811.01000 | 3813.54000 | 149.2799 | 569335.7300 | 3813.88000 2014-03-10 03:38:00 | 3812.55000 | 3818.48000 | 3812.00000 | 3818.48000 | 164.6792 | 628046.8000 | 3813.75996 2014-03-10 03:39:00 | 3817.94000 | 3824.90000 | 3815.80000 | 3822.00000 | 169.1169 | 646190.7600 | 3820.96986 2014-03-10 03:40:00 | 3822.00000 | 3824.72000 | 3812.00000 | 3812.00000 | 86.7980 | 331603.9000 | 3820.40995 2014-03-10 03:41:00 | 3813.37000 | 3820.66000 | 3812.36000 | 3816.95000 | 180.1509 | 687335.3100 | 3815.33004 2014-03-10 03:42:00 | 3814.61000 | 3816.88000 | 3813.01000 | 3815.47000 | 185.2089 | 706566.2000 | 3814.96994 2014-03-10 03:43:00 | 3816.00000 | 3818.00000 | 3812.36000 | 3814.74000 | 123.9340 | 472742.3700 | 3814.47013 2014-03-10 03:44:00 | 3815.56000 | 3817.79000 | 3812.37000 | 3816.65000 | 151.1550 | 576704.6500 | 3815.31980 2014-03-10 03:45:00 | 3816.27000 | 3817.92000 | 3813.00000 | 3816.89000 | 114.1430 | 435497.8600 | 3815.37009 2014-03-10 03:46:00 | 3815.60000 | 3817.72000 | 3813.09000 | 3816.05000 | 109.0940 | 416177.4000 | 3814.85012 2014-03-10 03:47:00 | 3817.00000 | 3819.50000 | 3814.24000 | 3815.31000 | 104.2119 | 397905.9900 | 3818.24005 2014-03-10 03:48:00 | 3816.24000 | 3820.66000 | 3814.12000 | 3819.79000 | 63.7850 | 243585.4300 | 3818.84992 2014-03-10 03:49:00 | 3818.83000 | 3820.48000 | 3818.34000 | 3820.48000 | 102.7459 | 392401.1000 | 3819.13989 2014-03-10 03:50:00 | 3819.88000 | 3820.46000 | 3817.02000 | 3819.22000 | 85.7469 | 327458.8500 | 3818.89993 2014-03-10 03:51:00 | 3817.55000 | 3819.90000 | 3817.24000 | 3819.53000 | 170.7249 | 651921.6000 | 3818.54977 2014-03-10 03:52:00 | 3817.85000 | 3820.67000 | 3817.85000 | 3819.38000 | 86.2009 | 329203.1400 | 3819.02002 2014-03-10 03:53:00 | 3819.27000 | 3820.11000 | 3818.87000 | 3819.82000 | 12.3930 | 47336.6400 | 3819.63001 2014-03-10 03:54:00 | 3820.83000 | 3821.12000 | 3817.10000 | 3817.19000 | 29.5270 | 112746.7700 | 3818.42998 2014-03-10 03:55:00 | 3818.71000 | 3821.39000 | 3817.02000 | 3818.72000 | 114.3011 | 436490.7500 | 3818.78003 2014-03-10 03:56:00 | 3818.43000 | 3819.52000 | 3818.43000 | 3819.05000 | 57.4120 | 219249.0700 | 3818.87003 2014-03-10 03:57:00 | 3818.49000 | 3819.51000 | 3818.43000 | 3818.77000 | 61.9981 | 236768.1600 | 3818.95997 2014-03-10 03:58:00 | 3819.59000 | 3819.60000 | 3818.02000 | 3818.93000 | 85.7980 | 327653.0200 | 3818.88995 2014-03-10 03:59:00 | 3819.16000 | 3821.99000 | 3818.03000 | 3821.99000 | 80.5640 | 307729.4300 | 3819.69008 2014-03-10 04:00:00 | 3821.37000 | 3822.00000 | 3818.01000 | 3821.27000 | 87.7320 | 335202.0700 | 3820.75005 2014-03-10 04:01:00 | 3821.27000 | 3823.00000 | 3821.26000 | 3822.97000 | 26.9500 | 103001.9900 | 3821.97000 2014-03-10 04:02:00 | 3822.97000 | 3826.26000 | 3822.97000 | 3824.65000 | 39.6470 | 151636.6900 | 3824.66997 2014-03-10 04:03:00 | 3824.12000 | 3826.24000 | 3823.73000 | 3825.08000 | 63.2610 | 242014.3100 | 3825.65002 2014-03-10 04:04:00 | 3825.86000 | 3826.43000 | 3822.20000 | 3822.20000 | 64.7139 | 247561.2200 | 3825.47007 2014-03-10 04:05:00 | 3822.97000 | 3822.97000 | 3822.16000 | 3822.16000 | 15.2500 | 58288.3200 | 3822.18000 2014-03-10 04:06:00 | 3820.00000 | 3822.05000 | 3820.00000 | 3820.20000 | 62.0031 | 236916.8700 | 3821.05005 2014-03-10 04:07:00 | 3820.06000 | 3822.09000 | 3820.06000 | 3822.00000 | 47.6871 | 182232.2500 | 3821.41996 2014-03-10 04:08:00 | 3819.89000 | 3822.05000 | 3819.89000 | 3822.05000 | 43.7490 | 167167.1000 | 3821.04999 2014-03-10 04:09:00 | 3821.75000 | 3821.99000 | 3813.00000 | 3815.59000 | 62.4869 | 238702.6000 | 3820.03995 2014-03-10 04:10:00 | 3819.17000 | 3821.69000 | 3816.59000 | 3820.39000 | 59.5650 | 227446.7200 | 3818.45992 2014-03-10 04:11:00 | 3820.39000 | 3821.00000 | 3816.43000 | 3819.77000 | 43.1200 | 164673.7200 | 3818.96000 2014-03-10 04:12:00 | 3817.44000 | 3823.17000 | 3817.44000 | 3820.20000 | 31.6970 | 121066.1100 | 3819.47998 2014-03-10 04:13:00 | 3819.53000 | 3820.50000 | 3817.94000 | 3819.36000 | 52.2800 | 199675.6300 | 3819.35000 2014-03-10 04:14:00 | 3818.71000 | 3821.61000 | 3817.00000 | 3817.06000 | 34.4030 | 131398.2000 | 3819.38003 2014-03-10 04:15:00 | 3818.23000 | 3821.57000 | 3813.11000 | 3813.11000 | 70.6420 | 269677.1200 | 3817.52004 2014-03-10 04:16:00 | 3813.06000 | 3820.00000 | 3813.00000 | 3817.11000 | 54.6949 | 208692.8800 | 3815.57993 2014-03-10 04:17:00 | 3813.40000 | 3817.92000 | 3811.03000 | 3813.00000 | 28.4630 | 108536.6700 | 3813.25002 2014-03-10 04:18:00 | 3813.94000 | 3815.99000 | 3811.04000 | 3814.03000 | 67.6800 | 258125.9700 | 3813.92000 2014-03-10 04:19:00 | 3814.10000 | 3816.02000 | 3812.89000 | 3815.00000 | 54.1470 | 206547.6600 | 3814.56996 2014-03-10 04:20:00 | 3815.20000 | 3817.41000 | 3811.06000 | 3817.41000 | 60.4370 | 230589.3800 | 3815.36995 2014-03-10 04:21:00 | 3818.00000 | 3819.81000 | 3812.18000 | 3815.21000 | 86.4210 | 329835.9400 | 3816.62002 2014-03-10 04:22:00 | 3815.01000 | 3820.68000 | 3815.00000 | 3820.00000 | 56.2010 | 214635.3900 | 3819.07001 2014-03-10 04:23:00 | 3820.00000 | 3821.41000 | 3816.01000 | 3818.55000 | 38.8250 | 148274.5100 | 3819.04995 2014-03-10 04:24:00 | 3816.89000 | 3819.29000 | 3816.01000 | 3818.49000 | 36.5560 | 139564.8000 | 3817.83996 2014-03-10 04:25:00 | 3819.31000 | 3819.31000 | 3814.00000 | 3814.00000 | 56.0661 | 213980.6000 | 3816.57994 2014-03-10 04:26:00 | 3814.95000 | 3818.99000 | 3808.01000 | 3809.31000 | 51.1320 | 194922.2000 | 3812.14003 2014-03-10 04:27:00 | 3809.15000 | 3816.23000 | 3808.00000 | 3813.14000 | 61.0509 | 232734.0700 | 3812.13001 2014-03-10 04:28:00 | 3811.54000 | 3813.17000 | 3808.36000 | 3812.19000 | 51.5290 | 196376.4500 | 3810.98999 2014-03-10 04:29:00 | 3808.11000 | 3811.22000 | 3801.00000 | 3808.39000 | 98.4599 | 374763.0200 | 3806.25000 2014-03-10 04:30:00 | 3808.24000 | 3811.30000 | 3801.50000 | 3802.48000 | 54.4060 | 207109.6800 | 3806.73994 2014-03-10 04:31:00 | 3810.64000 | 3811.28000 | 3803.02000 | 3811.28000 | 58.3630 | 222331.9200 | 3809.47005 2014-03-10 04:32:00 | 3811.40000 | 3813.06000 | 3811.00000 | 3811.65000 | 54.2050 | 206618.1000 | 3811.78993 2014-03-10 04:33:00 | 3811.77000 | 3815.08000 | 3811.29000 | 3814.55000 | 20.0070 | 76274.0200 | 3812.36998 2014-03-10 04:34:00 | 3811.86000 | 3814.88000 | 3811.30000 | 3812.91000 | 55.8530 | 212977.3700 | 3813.18004 2014-03-10 04:35:00 | 3812.91000 | 3813.87000 | 3808.99000 | 3810.17000 | 35.8710 | 136742.1200 | 3812.05001 2014-03-10 04:36:00 | 3810.63000 | 3814.00000 | 3809.26000 | 3813.08000 | 35.0920 | 133795.4100 | 3812.70002 2014-03-10 04:37:00 | 3811.87000 | 3813.92000 | 3810.69000 | 3811.75000 | 81.2500 | 309785.0100 | 3812.74000 2014-03-10 04:38:00 | 3810.63000 | 3812.72000 | 3810.00000 | 3810.00000 | 31.7510 | 121005.5200 | 3811.08001 2014-03-10 04:39:00 | 3810.01000 | 3811.38000 | 3809.00000 | 3811.17000 | 41.5260 | 158243.1900 | 3810.69996 2014-03-10 04:40:00 | 3810.73000 | 3812.93000 | 3809.48000 | 3809.51000 | 29.3830 | 111954.6100 | 3810.18002 2014-03-10 04:41:00 | 3811.53000 | 3811.86000 | 3805.29000 | 3811.77000 | 70.1849 | 267445.2400 | 3810.57991 2014-03-10 04:42:00 | 3812.00000 | 3814.34000 | 3811.92000 | 3813.18000 | 31.2610 | 119205.1700 | 3813.22001 2014-03-10 04:43:00 | 3813.44000 | 3819.58000 | 3812.84000 | 3819.58000 | 42.1680 | 160863.3800 | 3814.81998 2014-03-10 04:44:00 | 3819.88000 | 3820.60000 | 3816.20000 | 3818.00000 | 68.8529 | 262960.3500 | 3819.16005 2014-03-10 04:45:00 | 3818.00000 | 3818.02000 | 3817.00000 | 3817.00000 | 7.7210 | 29475.5100 | 3817.58000 2014-03-10 04:46:00 | 3816.00000 | 3816.93000 | 3815.00000 | 3815.00000 | 61.7850 | 235768.0300 | 3815.93992 2014-03-10 04:47:00 | 3816.51000 | 3820.00000 | 3814.94000 | 3817.19000 | 90.5520 | 345726.4500 | 3817.99005 2014-03-10 04:48:00 | 3819.82000 | 3819.82000 | 3817.12000 | 3818.38000 | 55.5760 | 212213.2500 | 3818.42994 2014-03-10 04:49:00 | 3817.70000 | 3818.04000 | 3815.89000 | 3815.90000 | 28.8780 | 110225.2600 | 3816.92998 2014-03-10 04:50:00 | 3818.19000 | 3819.96000 | 3816.32000 | 3816.60000 | 88.0059 | 335996.8400 | 3817.88991 2014-03-10 04:51:00 | 3818.62000 | 3819.88000 | 3818.21000 | 3819.88000 | 32.4300 | 123839.7600 | 3818.68000 2014-03-10 04:52:00 | 3819.60000 | 3819.90000 | 3817.70000 | 3819.87000 | 68.4129 | 261279.3200 | 3819.15005 2014-03-10 04:53:00 | 3820.00000 | 3823.90000 | 3816.56000 | 3823.00000 | 79.5760 | 304031.2900 | 3820.63992 2014-03-10 04:54:00 | 3823.00000 | 3824.31000 | 3818.16000 | 3824.00000 | 58.0049 | 221734.3500 | 3822.67992 2014-03-10 04:55:00 | 3823.75000 | 3827.31000 | 3822.08000 | 3826.29000 | 112.1210 | 428785.4600 | 3824.31003 2014-03-10 04:56:00 | 3825.26000 | 3827.99000 | 3821.95000 | 3826.79000 | 58.4400 | 223577.8100 | 3825.77000 2014-03-10 04:57:00 | 3826.62000 | 3829.20000 | 3823.99000 | 3827.60000 | 61.3989 | 234968.7800 | 3826.91998 2014-03-10 04:58:00 | 3827.41000 | 3830.49000 | 3826.51000 | 3827.37000 | 34.1580 | 130771.5700 | 3828.42998 2014-03-10 04:59:00 | 3826.76000 | 3830.18000 | 3826.75000 | 3828.94000 | 75.7161 | 289875.9700 | 3828.45992 2014-03-10 05:00:00 | 3827.50000 | 3829.32000 | 3823.00000 | 3825.70000 | 76.9250 | 294303.3700 | 3825.84990 2014-03-10 05:01:00 | 3823.31000 | 3826.92000 | 3823.31000 | 3826.40000 | 85.2950 | 326241.5800 | 3824.85989 2014-03-10 05:02:00 | 3824.29000 | 3829.62000 | 3824.10000 | 3827.97000 | 41.5950 | 159216.0600 | 3827.76995 2014-03-10 05:03:00 | 3826.30000 | 3831.31000 | 3823.07000 | 3830.56000 | 79.4990 | 304220.4800 | 3826.71998 2014-03-10 05:04:00 | 3830.56000 | 3843.22000 | 3830.56000 | 3843.02000 | 76.6720 | 294283.8300 | 3838.22004 2014-03-10 05:05:00 | 3843.02000 | 3847.90000 | 3838.66000 | 3838.66000 | 71.2370 | 273844.3600 | 3844.12994 2014-03-10 05:06:00 | 3840.00000 | 3843.83000 | 3837.64000 | 3843.83000 | 59.9240 | 230220.7800 | 3841.88006 2014-03-10 05:07:00 | 3841.64000 | 3841.64000 | 3838.05000 | 3840.61000 | 79.7971 | 306410.4800 | 3839.86994 2014-03-10 05:08:00 | 3840.03000 | 3844.85000 | 3838.02000 | 3838.02000 | 107.1729 | 411685.3800 | 3841.32008 2014-03-10 05:09:00 | 3838.00000 | 3844.84000 | 3834.70000 | 3840.70000 | 66.3191 | 254535.9300 | 3838.04998 2014-03-10 05:10:00 | 3839.02000 | 3840.00000 | 3837.75000 | 3839.99000 | 27.6940 | 106312.1100 | 3838.81003 2014-03-10 05:11:00 | 3837.81000 | 3839.72000 | 3834.93000 | 3836.19000 | 60.1060 | 230597.0800 | 3836.50994 2014-03-10 05:12:00 | 3836.16000 | 3838.99000 | 3830.73000 | 3835.21000 | 103.2930 | 396167.9300 | 3835.38008 2014-03-10 05:13:00 | 3837.62000 | 3838.14000 | 3821.37000 | 3835.75000 | 70.7470 | 271113.2400 | 3832.14995 2014-03-10 05:14:00 | 3836.88000 | 3838.12000 | 3833.25000 | 3834.84000 | 85.1860 | 326782.1100 | 3836.09991 2014-03-10 05:15:00 | 3834.82000 | 3834.82000 | 3832.62000 | 3834.57000 | 91.7301 | 351654.5200 | 3833.58000 2014-03-10 05:16:00 | 3831.95000 | 3837.93000 | 3831.39000 | 3836.99000 | 69.1930 | 265266.0800 | 3833.71005 2014-03-10 05:17:00 | 3836.17000 | 3839.98000 | 3835.26000 | 3838.83000 | 62.0791 | 238256.3600 | 3837.94998 2014-03-10 05:18:00 | 3838.23000 | 3838.82000 | 3833.38000 | 3838.62000 | 75.9840 | 291431.2400 | 3835.43008 2014-03-10 05:19:00 | 3836.92000 | 3838.83000 | 3833.22000 | 3833.22000 | 58.6390 | 224986.8900 | 3836.80999 2014-03-10 05:20:00 | 3835.14000 | 3840.03000 | 3833.97000 | 3840.03000 | 69.6280 | 267191.2000 | 3837.40996 2014-03-10 05:21:00 | 3840.08000 | 3840.08000 | 3835.14000 | 3839.43000 | 56.2290 | 215783.2300 | 3837.57999 2014-03-10 05:22:00 | 3839.16000 | 3840.79000 | 3836.01000 | 3840.79000 | 57.8889 | 222223.4500 | 3838.78998 2014-03-10 05:23:00 | 3840.74000 | 3844.99000 | 3840.66000 | 3843.08000 | 37.8220 | 145331.1800 | 3842.50002 2014-03-10 05:24:00 | 3842.80000 | 3842.80000 | 3838.15000 | 3839.23000 | 79.1540 | 303949.0900 | 3839.97008 2014-03-10 05:25:00 | 3838.22000 | 3841.90000 | 3835.60000 | 3837.34000 | 80.0341 | 307171.5300 | 3838.01008 2014-03-10 05:26:00 | 3839.76000 | 3841.49000 | 3837.12000 | 3837.95000 | 59.0191 | 226612.0000 | 3839.63999 2014-03-10 05:27:00 | 3839.08000 | 3840.77000 | 3836.92000 | 3839.53000 | 105.9539 | 406726.3700 | 3838.71011 2014-03-10 05:28:00 | 3839.74000 | 3839.91000 | 3836.99000 | 3837.00000 | 73.0989 | 280560.2500 | 3838.08998 2014-03-10 05:29:00 | 3836.99000 | 3837.00000 | 3836.99000 | 3837.00000 | 5.8560 | 22469.4700 | 3836.99999 2014-03-10 05:30:00 | 3836.93000 | 3836.93000 | 3835.33000 | 3835.33000 | 64.8791 | 248890.3100 | 3836.21998 2014-03-10 05:31:00 | 3836.11000 | 3836.88000 | 3835.31000 | 3835.31000 | 62.7761 | 240811.4800 | 3836.03994 2014-03-10 05:32:00 | 3835.31000 | 3835.32000 | 3835.03000 | 3835.03000 | 5.6730 | 21757.7000 | 3835.31000 2014-03-10 05:33:00 | 3835.31000 | 3835.31000 | 3831.01000 | 3832.00000 | 20.2420 | 77598.6500 | 3833.55001 2014-03-10 05:34:00 | 3833.68000 | 3835.31000 | 3832.06000 | 3835.00000 | 98.1180 | 376174.7500 | 3833.89995 2014-03-10 05:35:00 | 3833.10000 | 3834.86000 | 3831.01000 | 3831.15000 | 47.0780 | 180431.0300 | 3832.59998 2014-03-10 05:36:00 | 3834.89000 | 3834.95000 | 3826.00000 | 3826.64000 | 19.9220 | 76307.1200 | 3830.29001 2014-03-10 05:37:00 | 3827.77000 | 3830.00000 | 3826.09000 | 3830.00000 | 43.1690 | 165292.9800 | 3828.96999 2014-03-10 05:38:00 | 3830.00000 | 3830.00000 | 3827.30000 | 3828.21000 | 42.9040 | 164275.6400 | 3828.91005 2014-03-10 05:39:00 | 3830.00000 | 3833.39000 | 3827.05000 | 3830.05000 | 58.9860 | 225878.7200 | 3829.35994 2014-03-10 05:40:00 | 3828.37000 | 3830.96000 | 3828.37000 | 3829.99000 | 54.2071 | 207619.5500 | 3830.11996 2014-03-10 05:41:00 | 3830.00000 | 3834.72000 | 3830.00000 | 3834.70000 | 48.1580 | 184554.7500 | 3832.27997 2014-03-10 05:42:00 | 3834.82000 | 3837.00000 | 3834.71000 | 3836.61000 | 60.1690 | 230797.5900 | 3835.81998 2014-03-10 05:43:00 | 3836.50000 | 3836.50000 | 3832.99000 | 3835.25000 | 34.4990 | 132292.7900 | 3834.67999 2014-03-10 05:44:00 | 3834.40000 | 3835.80000 | 3832.16000 | 3833.79000 | 79.1410 | 303395.8600 | 3833.61002 2014-03-10 05:45:00 | 3832.79000 | 3835.79000 | 3831.04000 | 3833.68000 | 87.3461 | 334886.5600 | 3834.01991 2014-03-10 05:46:00 | 3832.05000 | 3834.78000 | 3832.05000 | 3832.27000 | 46.2680 | 177370.2800 | 3833.53998 2014-03-10 05:47:00 | 3832.27000 | 3834.94000 | 3828.86000 | 3831.10000 | 62.2350 | 238546.2000 | 3832.98992 2014-03-10 05:48:00 | 3831.15000 | 3834.54000 | 3829.03000 | 3831.38000 | 65.3221 | 250273.6200 | 3831.38004 2014-03-10 05:49:00 | 3829.19000 | 3833.00000 | 3829.19000 | 3832.62000 | 36.1650 | 138569.2300 | 3831.57995 2014-03-10 05:50:00 | 3833.90000 | 3833.90000 | 3832.37000 | 3832.50000 | 22.6630 | 86874.4900 | 3833.32002 2014-03-10 05:51:00 | 3833.11000 | 3834.61000 | 3830.54000 | 3832.50000 | 100.6431 | 385582.8400 | 3831.19008 2014-03-10 05:52:00 | 3833.00000 | 3834.88000 | 3831.94000 | 3833.57000 | 52.6760 | 201937.1000 | 3833.56994 2014-03-10 05:53:00 | 3833.37000 | 3834.67000 | 3832.61000 | 3833.19000 | 37.2070 | 142632.7700 | 3833.48997 2014-03-10 05:54:00 | 3834.03000 | 3834.03000 | 3831.87000 | 3832.44000 | 31.9110 | 122301.5700 | 3832.58001 2014-03-10 05:55:00 | 3832.01000 | 3833.19000 | 3831.83000 | 3832.13000 | 45.2720 | 173512.1000 | 3832.66002 2014-03-10 05:56:00 | 3832.32000 | 3833.11000 | 3831.00000 | 3831.89000 | 55.4620 | 212523.3500 | 3831.87003 2014-03-10 05:57:00 | 3832.00000 | 3834.77000 | 3832.00000 | 3832.95000 | 21.8130 | 83607.8800 | 3832.94002 2014-03-10 05:58:00 | 3833.08000 | 3834.95000 | 3831.00000 | 3832.46000 | 56.0160 | 214693.0500 | 3832.70994 2014-03-10 05:59:00 | 3833.27000 | 3833.85000 | 3831.01000 | 3831.31000 | 51.9140 | 198942.8100 | 3832.16005 2014-03-10 06:00:00 | 3832.14000 | 3833.14000 | 3830.01000 | 3832.52000 | 82.5950 | 316484.3600 | 3831.75989 2014-03-10 06:01:00 | 3832.00000 | 3832.77000 | 3830.13000 | 3830.72000 | 118.9451 | 455744.2000 | 3831.54985 2014-03-10 06:02:00 | 3831.18000 | 3832.00000 | 3830.11000 | 3831.60000 | 110.1360 | 421946.6000 | 3831.13989 2014-03-10 06:03:00 | 3830.55000 | 3832.00000 | 3830.21000 | 3830.94000 | 140.9641 | 540066.0700 | 3831.23015 2014-03-10 06:04:00 | 3830.46000 | 3831.99000 | 3830.35000 | 3831.59000 | 95.1830 | 364670.6500 | 3831.26007 2014-03-10 06:05:00 | 3831.37000 | 3832.00000 | 3830.95000 | 3831.43000 | 73.7110 | 282422.8800 | 3831.49002 2014-03-10 06:06:00 | 3831.28000 | 3832.00000 | 3830.50000 | 3831.00000 | 63.7170 | 244120.9700 | 3831.32995 2014-03-10 06:07:00 | 3830.50000 | 3832.00000 | 3830.21000 | 3831.59000 | 64.1370 | 245716.5800 | 3831.11995 2014-03-10 06:08:00 | 3831.80000 | 3836.00000 | 3830.31000 | 3835.97000 | 77.4550 | 296908.3900 | 3833.29990 2014-03-10 06:09:00 | 3836.00000 | 3838.00000 | 3835.96000 | 3836.00000 | 36.3060 | 139297.5200 | 3836.75996 2014-03-10 06:10:00 | 3833.84000 | 3837.83000 | 3833.84000 | 3837.82000 | 92.4299 | 354525.9900 | 3835.62000 2014-03-10 06:11:00 | 3837.19000 | 3837.19000 | 3835.00000 | 3836.84000 | 136.2591 | 522657.2500 | 3835.75997 2014-03-10 06:12:00 | 3836.93000 | 3836.93000 | 3830.50000 | 3830.50000 | 97.5149 | 373836.1700 | 3833.62987 2014-03-10 06:13:00 | 3830.42000 | 3834.77000 | 3830.42000 | 3832.64000 | 123.1522 | 471914.1300 | 3831.96007 2014-03-10 06:14:00 | 3831.64000 | 3842.00000 | 3830.64000 | 3832.78000 | 155.6210 | 596492.1100 | 3832.98004 2014-03-10 06:15:00 | 3831.83000 | 3832.32000 | 3830.19000 | 3830.61000 | 67.1741 | 257326.4400 | 3830.74007 2014-03-10 06:16:00 | 3831.59000 | 3836.00000 | 3830.16000 | 3835.58000 | 95.2290 | 364999.5500 | 3832.85998 2014-03-10 06:17:00 | 3835.58000 | 3836.00000 | 3830.75000 | 3833.76000 | 91.5919 | 351134.9000 | 3833.69005 2014-03-10 06:18:00 | 3834.65000 | 3835.67000 | 3832.02000 | 3832.05000 | 140.6119 | 539039.8200 | 3833.53007 2014-03-10 06:19:00 | 3832.76000 | 3835.74000 | 3832.16000 | 3832.16000 | 63.5181 | 243510.4200 | 3833.71997 2014-03-10 06:20:00 | 3835.67000 | 3836.00000 | 3832.18000 | 3835.69000 | 79.5660 | 305099.1200 | 3834.53992 2014-03-10 06:21:00 | 3834.89000 | 3838.56000 | 3834.89000 | 3835.29000 | 76.4471 | 293351.0800 | 3837.30994 2014-03-10 06:22:00 | 3836.09000 | 3838.48000 | 3835.09000 | 3836.76000 | 119.9600 | 460202.5800 | 3836.30000 2014-03-10 06:23:00 | 3835.48000 | 3837.98000 | 3835.15000 | 3835.96000 | 121.7091 | 466901.5400 | 3836.20997 2014-03-10 06:24:00 | 3835.11000 | 3836.98000 | 3835.00000 | 3836.98000 | 51.4770 | 197468.2200 | 3836.04996 2014-03-10 06:25:00 | 3836.98000 | 3837.23000 | 3836.00000 | 3836.98000 | 47.3940 | 181843.9800 | 3836.86005 2014-03-10 06:26:00 | 3837.15000 | 3838.13000 | 3835.03000 | 3837.68000 | 82.8919 | 318015.7200 | 3836.51004 2014-03-10 06:27:00 | 3837.13000 | 3838.54000 | 3836.18000 | 3838.37000 | 90.9121 | 348858.8500 | 3837.32005 2014-03-10 06:28:00 | 3838.37000 | 3842.00000 | 3835.80000 | 3841.24000 | 89.1359 | 342202.6100 | 3839.10991 2014-03-10 06:29:00 | 3842.00000 | 3843.02000 | 3840.77000 | 3841.73000 | 76.1980 | 292728.3100 | 3841.67996 2014-03-10 06:30:00 | 3841.17000 | 3842.91000 | 3839.01000 | 3840.00000 | 176.6838 | 678607.3400 | 3840.80018 2014-03-10 06:31:00 | 3840.37000 | 3840.96000 | 3839.50000 | 3840.00000 | 30.7440 | 118057.9400 | 3840.03003 2014-03-10 06:32:00 | 3841.75000 | 3842.00000 | 3840.02000 | 3841.65000 | 144.4430 | 554824.3200 | 3841.13011 2014-03-10 06:33:00 | 3840.01000 | 3842.89000 | 3840.01000 | 3841.23000 | 102.5390 | 393879.8900 | 3841.26997 2014-03-10 06:34:00 | 3840.92000 | 3840.92000 | 3839.19000 | 3840.00000 | 29.9230 | 114909.4900 | 3840.17002 2014-03-10 06:35:00 | 3840.01000 | 3844.00000 | 3840.00000 | 3843.30000 | 134.0679 | 515043.2800 | 3841.65993 2014-03-10 06:36:00 | 3844.00000 | 3848.00000 | 3840.06000 | 3846.27000 | 163.0789 | 626894.7000 | 3844.11995 2014-03-10 06:37:00 | 3846.27000 | 3850.00000 | 3844.00000 | 3847.09000 | 134.8191 | 518600.6000 | 3846.63997 2014-03-10 06:38:00 | 3846.69000 | 3852.06000 | 3842.00000 | 3850.00000 | 149.8800 | 576562.8000 | 3846.83000 2014-03-10 06:39:00 | 3850.00000 | 3856.25000 | 3850.00000 | 3853.98000 | 187.6309 | 722859.4100 | 3852.56005 2014-03-10 06:40:00 | 3853.99000 | 3856.69000 | 3850.00000 | 3853.20000 | 192.5009 | 741582.7600 | 3852.36004 2014-03-10 06:41:00 | 3856.66000 | 3856.66000 | 3850.10000 | 3853.91000 | 153.1821 | 590288.7400 | 3853.51008 2014-03-10 06:42:00 | 3852.28000 | 3855.96000 | 3847.57000 | 3855.45000 | 122.1349 | 470507.7300 | 3852.35984 2014-03-10 06:43:00 | 3852.70000 | 3855.70000 | 3852.01000 | 3853.75000 | 101.9050 | 392691.7600 | 3853.50987 2014-03-10 06:44:00 | 3852.85000 | 3855.83000 | 3852.21000 | 3854.00000 | 171.9878 | 662906.5000 | 3854.37990 2014-03-10 06:45:00 | 3854.53000 | 3860.00000 | 3854.11000 | 3860.00000 | 161.7489 | 623978.6700 | 3857.69995 2014-03-10 06:46:00 | 3860.00000 | 3861.00000 | 3855.92000 | 3858.00000 | 62.5670 | 241439.2600 | 3858.88995 2014-03-10 06:47:00 | 3854.77000 | 3859.24000 | 3847.61000 | 3853.14000 | 253.1719 | 976314.2500 | 3856.33012 2014-03-10 06:48:00 | 3853.15000 | 3858.01000 | 3848.00000 | 3851.08000 | 136.9371 | 527754.2000 | 3853.98990 2014-03-10 06:49:00 | 3851.03000 | 3856.81000 | 3851.00000 | 3855.70000 | 135.5879 | 522531.3800 | 3853.81993 2014-03-10 06:50:00 | 3856.05000 | 3857.99000 | 3852.00000 | 3856.91000 | 143.1331 | 551888.2600 | 3855.77011 2014-03-10 06:51:00 | 3856.92000 | 3856.92000 | 3852.27000 | 3852.39000 | 130.1499 | 501635.4300 | 3854.29000 2014-03-10 06:52:00 | 3853.00000 | 3854.00000 | 3852.33000 | 3852.34000 | 151.5472 | 583935.5300 | 3853.15989 2014-03-10 06:53:00 | 3852.19000 | 3852.19000 | 3850.00000 | 3851.00000 | 114.3921 | 440527.2600 | 3851.03006 2014-03-10 06:54:00 | 3851.00000 | 3857.99000 | 3851.00000 | 3853.00000 | 58.1900 | 224219.6300 | 3853.23000 2014-03-10 06:55:00 | 3852.03000 | 3854.95000 | 3851.04000 | 3851.88000 | 108.3881 | 417587.8100 | 3852.70995 2014-03-10 06:56:00 | 3852.19000 | 3852.27000 | 3848.00000 | 3851.50000 | 194.9670 | 750776.8200 | 3850.78985 2014-03-10 06:57:00 | 3851.80000 | 3853.35000 | 3850.01000 | 3852.07000 | 230.0150 | 885898.0000 | 3851.47970 2014-03-10 06:58:00 | 3852.20000 | 3853.31000 | 3850.12000 | 3851.94000 | 141.6060 | 545341.5400 | 3851.11985 2014-03-10 06:59:00 | 3851.92000 | 3856.00000 | 3850.20000 | 3854.93000 | 158.0999 | 609234.7500 | 3853.48000 2014-03-10 07:00:00 | 3855.56000 | 3856.90000 | 3853.06000 | 3855.59000 | 96.3059 | 371278.5700 | 3855.19990 2014-03-10 07:01:00 | 3854.98000 | 3855.94000 | 3852.03000 | 3854.40000 | 157.8531 | 608334.2700 | 3853.80013 2014-03-10 07:02:00 | 3853.21000 | 3854.72000 | 3852.00000 | 3852.00000 | 224.6552 | 865585.1500 | 3852.94972 2014-03-10 07:03:00 | 3852.36000 | 3855.03000 | 3851.80000 | 3855.03000 | 21.6580 | 83460.1100 | 3853.54999 2014-03-10 07:04:00 | 3855.02000 | 3855.99000 | 3849.02000 | 3850.13000 | 124.1780 | 478475.3100 | 3853.13994 2014-03-10 07:05:00 | 3849.00000 | 3849.08000 | 3842.75000 | 3843.43000 | 114.7938 | 441475.3400 | 3845.81011 2014-03-10 07:06:00 | 3844.33000 | 3845.00000 | 3842.18000 | 3843.14000 | 23.1310 | 88907.5200 | 3843.65001 2014-03-10 07:07:00 | 3843.99000 | 3844.86000 | 3842.01000 | 3844.10000 | 35.6570 | 137058.1200 | 3843.78997 2014-03-10 07:08:00 | 3842.35000 | 3845.00000 | 3842.01000 | 3844.68000 | 152.2019 | 585035.0600 | 3843.81007 2014-03-10 07:09:00 | 3844.21000 | 3844.21000 | 3840.00000 | 3843.91000 | 139.8241 | 537181.7600 | 3841.84015 2014-03-10 07:10:00 | 3840.75000 | 3843.30000 | 3835.36000 | 3839.39000 | 153.1759 | 587820.0400 | 3837.54984 2014-03-10 07:11:00 | 3837.78000 | 3839.39000 | 3835.41000 | 3835.70000 | 120.0630 | 460717.8400 | 3837.30009 2014-03-10 07:12:00 | 3836.97000 | 3837.99000 | 3831.02000 | 3837.89000 | 152.4931 | 584963.7000 | 3836.00012 2014-03-10 07:13:00 | 3837.90000 | 3840.55000 | 3834.00000 | 3839.94000 | 184.8642 | 709617.9800 | 3838.59020 2014-03-10 07:14:00 | 3839.20000 | 3844.19000 | 3837.88000 | 3844.04000 | 94.9210 | 364440.6400 | 3839.41002 2014-03-10 07:15:00 | 3841.05000 | 3844.19000 | 3839.98000 | 3842.33000 | 90.7759 | 348741.9700 | 3841.78990 2014-03-10 07:16:00 | 3842.99000 | 3845.00000 | 3841.00000 | 3842.13000 | 138.3672 | 531740.8300 | 3842.96990 2014-03-10 07:17:00 | 3842.56000 | 3844.92000 | 3840.22000 | 3843.36000 | 145.0689 | 557496.9400 | 3842.97996 2014-03-10 07:18:00 | 3842.93000 | 3847.60000 | 3842.00000 | 3842.86000 | 131.7251 | 506305.2500 | 3843.64983 2014-03-10 07:19:00 | 3845.67000 | 3846.84000 | 3842.70000 | 3843.86000 | 154.6338 | 594400.1700 | 3843.92015 2014-03-10 07:20:00 | 3844.61000 | 3844.93000 | 3842.75000 | 3843.35000 | 108.0679 | 415407.6300 | 3843.94994 2014-03-10 07:21:00 | 3842.74000 | 3846.41000 | 3840.05000 | 3845.27000 | 139.6470 | 536525.2400 | 3842.00989 2014-03-10 07:22:00 | 3842.01000 | 3850.00000 | 3841.15000 | 3844.09000 | 136.5620 | 525050.6700 | 3844.78007 2014-03-10 07:23:00 | 3843.34000 | 3844.87000 | 3842.11000 | 3844.50000 | 135.3269 | 520141.1800 | 3843.58989 2014-03-10 07:24:00 | 3844.49000 | 3846.05000 | 3842.76000 | 3843.00000 | 166.7241 | 640895.7600 | 3844.05018 2014-03-10 07:25:00 | 3842.51000 | 3844.87000 | 3842.20000 | 3843.80000 | 143.0329 | 549778.2900 | 3843.72011 2014-03-10 07:26:00 | 3843.99000 | 3844.00000 | 3842.11000 | 3842.81000 | 43.7470 | 168118.8500 | 3842.97997 2014-03-10 07:27:00 | 3842.82000 | 3845.00000 | 3840.84000 | 3843.10000 | 110.1809 | 423459.3000 | 3843.31003 2014-03-10 07:28:00 | 3843.85000 | 3844.94000 | 3841.63000 | 3843.86000 | 145.7441 | 560144.3100 | 3843.34016 2014-03-10 07:29:00 | 3843.97000 | 3844.07000 | 3840.10000 | 3840.12000 | 82.1099 | 315403.0400 | 3841.23000 2014-03-10 07:30:00 | 3840.41000 | 3843.94000 | 3840.00000 | 3841.84000 | 203.0359 | 780004.9000 | 3841.70978 2014-03-10 07:31:00 | 3841.84000 | 3842.62000 | 3840.00000 | 3841.71000 | 134.1461 | 515331.5500 | 3841.56986 2014-03-10 07:32:00 | 3842.21000 | 3844.87000 | 3842.21000 | 3844.87000 | 148.5241 | 570853.7800 | 3843.51016 2014-03-10 07:33:00 | 3844.41000 | 3844.97000 | 3840.10000 | 3840.11000 | 150.7740 | 579430.4200 | 3843.04016 2014-03-10 07:34:00 | 3840.11000 | 3844.72000 | 3840.10000 | 3843.40000 | 123.6531 | 475246.0400 | 3843.38010 2014-03-10 07:35:00 | 3842.91000 | 3844.00000 | 3840.96000 | 3841.08000 | 69.7440 | 267965.6400 | 3842.13007 2014-03-10 07:36:00 | 3841.17000 | 3843.41000 | 3841.11000 | 3842.01000 | 157.4050 | 604860.2100 | 3842.69980 2014-03-10 07:37:00 | 3842.61000 | 3843.32000 | 3841.07000 | 3842.23000 | 138.1309 | 530790.1100 | 3842.66003 2014-03-10 07:38:00 | 3842.23000 | 3843.22000 | 3840.10000 | 3840.10000 | 176.0432 | 676280.5100 | 3841.56015 2014-03-10 07:39:00 | 3840.09000 | 3841.99000 | 3840.00000 | 3841.87000 | 127.8311 | 490997.7900 | 3840.99003 2014-03-10 07:40:00 | 3841.99000 | 3844.83000 | 3840.00000 | 3844.83000 | 203.9502 | 783395.0900 | 3841.11001 2014-03-10 07:41:00 | 3844.39000 | 3846.32000 | 3840.61000 | 3841.65000 | 211.1232 | 811335.7500 | 3842.95017 2014-03-10 07:42:00 | 3842.46000 | 3846.00000 | 3841.00000 | 3842.03000 | 146.7969 | 564230.1600 | 3843.60988 2014-03-10 07:43:00 | 3845.36000 | 3845.99000 | 3842.04000 | 3844.97000 | 120.4179 | 462980.4200 | 3844.77993 2014-03-10 07:44:00 | 3844.56000 | 3847.16000 | 3843.84000 | 3846.07000 | 69.7880 | 268391.2400 | 3845.80996 2014-03-10 07:45:00 | 3844.40000 | 3846.08000 | 3842.07000 | 3842.98000 | 97.3459 | 374179.1200 | 3843.80990 2014-03-10 07:46:00 | 3842.37000 | 3844.99000 | 3840.08000 | 3842.86000 | 86.4229 | 332024.6900 | 3841.86007 2014-03-10 07:47:00 | 3844.99000 | 3845.00000 | 3840.66000 | 3843.47000 | 100.0261 | 384434.2700 | 3843.33990 2014-03-10 07:48:00 | 3842.42000 | 3845.00000 | 3841.91000 | 3844.85000 | 241.8050 | 929438.0300 | 3843.74969 2014-03-10 07:49:00 | 3843.95000 | 3846.10000 | 3842.64000 | 3843.90000 | 169.5011 | 651582.6400 | 3844.12005 2014-03-10 07:50:00 | 3843.68000 | 3845.98000 | 3843.41000 | 3844.66000 | 182.9739 | 703516.4200 | 3844.90019 2014-03-10 07:51:00 | 3846.06000 | 3846.21000 | 3844.37000 | 3846.20000 | 77.0130 | 296154.2400 | 3845.51006 2014-03-10 07:52:00 | 3846.21000 | 3846.36000 | 3844.08000 | 3846.36000 | 27.3770 | 105280.6900 | 3845.58998 2014-03-10 07:53:00 | 3846.36000 | 3850.00000 | 3846.36000 | 3849.93000 | 54.1919 | 208590.1800 | 3849.10003 2014-03-10 07:54:00 | 3849.68000 | 3850.00000 | 3848.26000 | 3849.96000 | 147.7858 | 568867.6100 | 3849.26984 2014-03-10 07:55:00 | 3849.74000 | 3850.00000 | 3847.85000 | 3847.85000 | 80.6729 | 310514.9400 | 3849.06006 2014-03-10 07:56:00 | 3847.99000 | 3848.95000 | 3846.06000 | 3846.61000 | 177.3549 | 682273.7000 | 3846.93977 2014-03-10 07:57:00 | 3846.37000 | 3848.77000 | 3846.00000 | 3846.00000 | 171.4752 | 659740.3200 | 3847.43978 2014-03-10 07:58:00 | 3848.04000 | 3848.04000 | 3843.38000 | 3844.00000 | 185.2339 | 712346.6300 | 3845.66019 2014-03-10 07:59:00 | 3843.56000 | 3846.74000 | 3842.11000 | 3842.11000 | 215.9698 | 830323.9600 | 3844.62999 2014-03-10 08:00:00 | 3842.43000 | 3846.52000 | 3841.00000 | 3842.60000 | 155.9089 | 599131.3100 | 3842.82995 2014-03-10 08:01:00 | 3842.26000 | 3843.96000 | 3842.01000 | 3842.81000 | 164.8001 | 633329.9100 | 3843.02000 2014-03-10 08:02:00 | 3842.54000 | 3843.98000 | 3842.51000 | 3843.20000 | 186.3221 | 716108.6700 | 3843.39010 2014-03-10 08:03:00 | 3843.85000 | 3845.98000 | 3842.95000 | 3843.13000 | 113.1489 | 434921.7100 | 3843.79997 2014-03-10 08:04:00 | 3845.03000 | 3845.83000 | 3843.01000 | 3843.87000 | 256.6159 | 986400.6500 | 3843.87973 2014-03-10 08:05:00 | 3844.99000 | 3845.60000 | 3843.06000 | 3843.48000 | 222.6751 | 855963.0300 | 3843.99972 2014-03-10 08:06:00 | 3844.44000 | 3844.92000 | 3843.51000 | 3844.47000 | 114.4961 | 440137.8400 | 3844.12988 2014-03-10 08:07:00 | 3843.51000 | 3847.77000 | 3843.03000 | 3843.03000 | 145.8462 | 560699.7700 | 3844.45985 2014-03-10 08:08:00 | 3843.00000 | 3847.45000 | 3843.00000 | 3846.80000 | 195.8252 | 753049.8200 | 3845.51976 2014-03-10 08:09:00 | 3846.84000 | 3846.94000 | 3843.00000 | 3843.72000 | 173.9731 | 668874.3700 | 3844.70014 2014-03-10 08:10:00 | 3843.08000 | 3845.44000 | 3843.01000 | 3844.88000 | 130.5171 | 501725.8800 | 3844.13990 2014-03-10 08:11:00 | 3844.46000 | 3845.00000 | 3843.70000 | 3845.00000 | 191.3790 | 735710.7800 | 3844.25995 2014-03-10 08:12:00 | 3845.02000 | 3846.61000 | 3844.27000 | 3844.27000 | 34.2090 | 131530.5000 | 3844.90999 2014-03-10 08:13:00 | 3844.66000 | 3846.90000 | 3844.07000 | 3844.71000 | 60.5939 | 233008.5500 | 3845.41006 2014-03-10 08:14:00 | 3844.71000 | 3845.99000 | 3843.70000 | 3845.99000 | 37.7970 | 145321.6300 | 3844.78997 2014-03-10 08:15:00 | 3844.45000 | 3845.99000 | 3844.12000 | 3845.31000 | 119.0281 | 457646.3100 | 3844.85994 2014-03-10 08:16:00 | 3845.68000 | 3846.89000 | 3844.12000 | 3846.50000 | 219.4772 | 843885.2500 | 3844.97984 2014-03-10 08:17:00 | 3844.01000 | 3845.99000 | 3843.95000 | 3845.89000 | 168.0241 | 646037.7000 | 3844.91018 2014-03-10 08:18:00 | 3844.92000 | 3845.71000 | 3844.00000 | 3844.06000 | 18.6240 | 71607.6600 | 3844.91002 2014-03-10 08:19:00 | 3844.82000 | 3846.50000 | 3844.82000 | 3845.28000 | 152.2951 | 585686.0400 | 3845.73020 2014-03-10 08:20:00 | 3845.03000 | 3849.00000 | 3844.85000 | 3847.46000 | 191.8740 | 737968.6900 | 3846.11020 2014-03-10 08:21:00 | 3845.51000 | 3848.97000 | 3845.12000 | 3846.18000 | 240.9629 | 927035.1000 | 3847.21018 2014-03-10 08:22:00 | 3846.40000 | 3846.80000 | 3845.00000 | 3845.01000 | 3.1160 | 11984.2000 | 3846.02000 2014-03-10 08:23:00 | 3845.00000 | 3846.80000 | 3845.00000 | 3846.31000 | 1.4580 | 5607.9000 | 3846.30000 2014-03-10 08:24:00 | 3846.73000 | 3847.90000 | 3845.00000 | 3845.00000 | 124.5950 | 479262.1600 | 3846.55984 2014-03-10 08:25:00 | 3844.82000 | 3846.55000 | 3844.82000 | 3846.55000 | 108.2770 | 416405.3300 | 3845.73992 2014-03-10 08:26:00 | 3847.00000 | 3847.00000 | 3844.82000 | 3845.95000 | 56.5310 | 217411.9900 | 3845.89001 2014-03-10 08:27:00 | 3845.25000 | 3846.00000 | 3844.00000 | 3845.67000 | 150.4318 | 578408.8600 | 3844.99007 2014-03-10 08:28:00 | 3844.76000 | 3845.99000 | 3844.32000 | 3845.90000 | 189.6999 | 729447.2400 | 3845.26999 2014-03-10 08:29:00 | 3845.28000 | 3846.56000 | 3844.64000 | 3845.50000 | 77.2990 | 297255.6200 | 3845.52998 2014-03-10 08:30:00 | 3844.91000 | 3845.50000 | 3844.90000 | 3844.90000 | 4.2650 | 16399.8200 | 3845.21001 2014-03-10 08:31:00 | 3845.50000 | 3845.50000 | 3844.85000 | 3845.50000 | 5.3360 | 20517.4000 | 3845.08999 2014-03-10 08:32:00 | 3844.92000 | 3845.50000 | 3844.82000 | 3845.50000 | 6.7610 | 25996.0900 | 3845.01000 2014-03-10 08:33:00 | 3845.53000 | 3847.97000 | 3844.15000 | 3846.97000 | 221.0072 | 850104.2100 | 3846.49984 2014-03-10 08:34:00 | 3845.28000 | 3846.89000 | 3842.95000 | 3843.93000 | 251.3441 | 966395.5100 | 3844.91027 2014-03-10 08:35:00 | 3845.57000 | 3846.87000 | 3842.95000 | 3843.10000 | 122.9430 | 472639.5100 | 3844.38010 2014-03-10 08:36:00 | 3843.10000 | 3846.74000 | 3843.09000 | 3843.95000 | 53.4560 | 205519.5200 | 3844.64994 2014-03-10 08:37:00 | 3844.04000 | 3846.59000 | 3843.09000 | 3843.86000 | 316.6421 | 1217242.1400 | 3844.22018 2014-03-10 08:38:00 | 3844.09000 | 3846.48000 | 3842.00000 | 3844.82000 | 236.6989 | 909754.4700 | 3843.50993 2014-03-10 08:39:00 | 3842.85000 | 3845.99000 | 3842.20000 | 3845.11000 | 244.1121 | 938381.5500 | 3844.06013 2014-03-10 08:40:00 | 3843.31000 | 3845.89000 | 3842.84000 | 3845.00000 | 307.4199 | 1181882.0900 | 3844.51999 2014-03-10 08:41:00 | 3845.95000 | 3846.68000 | 3842.38000 | 3844.88000 | 202.1818 | 777346.7600 | 3844.79010 2014-03-10 08:42:00 | 3845.28000 | 3849.03000 | 3843.11000 | 3846.56000 | 300.3611 | 1155068.4900 | 3845.60008 2014-03-10 08:43:00 | 3844.08000 | 3850.00000 | 3843.01000 | 3848.48000 | 249.0262 | 958140.5600 | 3847.54975 2014-03-10 08:44:00 | 3848.46000 | 3850.59000 | 3846.67000 | 3847.97000 | 292.1711 | 1124391.3900 | 3848.40009 2014-03-10 08:45:00 | 3847.89000 | 3853.99000 | 3847.89000 | 3851.24000 | 221.6833 | 853768.8300 | 3851.30019 2014-03-10 08:46:00 | 3853.87000 | 3857.00000 | 3848.43000 | 3852.55000 | 232.3203 | 894830.4100 | 3851.71002 2014-03-10 08:47:00 | 3852.92000 | 3856.91000 | 3850.07000 | 3851.06000 | 235.1368 | 906045.6200 | 3853.26981 2014-03-10 08:48:00 | 3851.49000 | 3856.73000 | 3851.00000 | 3854.99000 | 210.0052 | 809067.8900 | 3852.60974 2014-03-10 08:49:00 | 3851.66000 | 3855.89000 | 3850.00000 | 3851.37000 | 238.8482 | 920160.2300 | 3852.48989 2014-03-10 08:50:00 | 3852.00000 | 3852.77000 | 3850.00000 | 3850.10000 | 171.9001 | 661989.1500 | 3851.01001 2014-03-10 08:51:00 | 3851.59000 | 3856.00000 | 3850.10000 | 3851.95000 | 208.5898 | 803744.3200 | 3853.22999 2014-03-10 08:52:00 | 3853.34000 | 3854.87000 | 3851.07000 | 3853.20000 | 200.6008 | 772800.6000 | 3852.43004 2014-03-10 08:53:00 | 3854.40000 | 3855.00000 | 3851.10000 | 3853.34000 | 288.0633 | 1110135.5100 | 3853.79025 2014-03-10 08:54:00 | 3854.26000 | 3854.35000 | 3847.91000 | 3849.91000 | 228.4900 | 880013.0600 | 3851.43000 2014-03-10 08:55:00 | 3849.19000 | 3852.98000 | 3848.17000 | 3848.62000 | 310.7104 | 1196334.4500 | 3850.32003 2014-03-10 08:56:00 | 3849.31000 | 3851.99000 | 3848.13000 | 3850.05000 | 305.8279 | 1177361.0700 | 3849.74984 2014-03-10 08:57:00 | 3849.52000 | 3852.00000 | 3848.19000 | 3848.41000 | 271.1338 | 1043832.6600 | 3849.88027 2014-03-10 08:58:00 | 3849.28000 | 3850.96000 | 3848.26000 | 3849.44000 | 148.0641 | 569945.9500 | 3849.32016 2014-03-10 08:59:00 | 3849.97000 | 3849.97000 | 3848.00000 | 3848.87000 | 243.8199 | 938472.7300 | 3849.04000 2014-03-10 09:00:00 | 3849.37000 | 3852.00000 | 3848.28000 | 3852.00000 | 161.1388 | 620331.1700 | 3849.66995 2014-03-10 09:01:00 | 3852.00000 | 3852.00000 | 3850.03000 | 3851.08000 | 116.8771 | 450119.5200 | 3851.21991 2014-03-10 09:02:00 | 3850.01000 | 3851.75000 | 3850.00000 | 3850.01000 | 9.8360 | 37877.0200 | 3850.85999 2014-03-10 09:03:00 | 3849.00000 | 3851.20000 | 3849.00000 | 3851.18000 | 64.4270 | 248076.3300 | 3850.49995 2014-03-10 09:04:00 | 3851.14000 | 3851.15000 | 3849.00000 | 3849.99000 | 197.4799 | 760281.8700 | 3849.92000 2014-03-10 09:05:00 | 3849.61000 | 3850.92000 | 3848.01000 | 3849.03000 | 133.3620 | 513414.2500 | 3849.78007 2014-03-10 09:06:00 | 3849.19000 | 3849.94000 | 3848.01000 | 3848.87000 | 71.0879 | 273636.5500 | 3849.26996 2014-03-10 09:07:00 | 3848.20000 | 3849.98000 | 3848.01000 | 3848.62000 | 177.9232 | 684856.7300 | 3849.17015 2014-03-10 09:08:00 | 3849.34000 | 3849.99000 | 3848.00000 | 3849.80000 | 168.3008 | 647803.3100 | 3849.08004 2014-03-10 09:09:00 | 3848.74000 | 3852.98000 | 3848.01000 | 3852.98000 | 205.3251 | 790499.6300 | 3849.98974 2014-03-10 09:10:00 | 3852.98000 | 3852.98000 | 3850.03000 | 3850.29000 | 79.7920 | 307262.2900 | 3850.79004 2014-03-10 09:11:00 | 3851.21000 | 3852.01000 | 3850.00000 | 3851.57000 | 167.8120 | 646285.9000 | 3851.25009 2014-03-10 09:12:00 | 3850.82000 | 3851.94000 | 3850.00000 | 3850.00000 | 201.6622 | 776577.1000 | 3850.88012 2014-03-10 09:13:00 | 3850.00000 | 3851.82000 | 3846.92000 | 3849.96000 | 175.6661 | 676195.1800 | 3849.31982 2014-03-10 09:14:00 | 3850.00000 | 3850.00000 | 3846.82000 | 3849.04000 | 123.1661 | 473965.3000 | 3848.17988 2014-03-10 09:15:00 | 3848.60000 | 3849.90000 | 3846.74000 | 3848.55000 | 102.2291 | 393403.1500 | 3848.24998 2014-03-10 09:16:00 | 3847.99000 | 3848.00000 | 3844.87000 | 3846.11000 | 144.0670 | 554155.1700 | 3846.50989 2014-03-10 09:17:00 | 3846.16000 | 3846.95000 | 3843.60000 | 3844.94000 | 72.2961 | 278015.3400 | 3845.50993 2014-03-10 09:18:00 | 3846.71000 | 3848.55000 | 3845.00000 | 3845.32000 | 138.0241 | 530884.8800 | 3846.32015 2014-03-10 09:19:00 | 3845.15000 | 3847.31000 | 3845.00000 | 3845.00000 | 159.6602 | 614046.7600 | 3845.96001 2014-03-10 09:20:00 | 3845.73000 | 3847.10000 | 3845.00000 | 3847.07000 | 160.8468 | 618628.1200 | 3846.06987 2014-03-10 09:21:00 | 3847.11000 | 3848.47000 | 3845.20000 | 3845.71000 | 164.0151 | 630893.8600 | 3846.55979 2014-03-10 09:22:00 | 3845.70000 | 3847.57000 | 3845.27000 | 3847.57000 | 105.5071 | 405797.1900 | 3846.15992 2014-03-10 09:23:00 | 3847.45000 | 3847.60000 | 3845.00000 | 3847.43000 | 177.4850 | 682646.4700 | 3846.21977 2014-03-10 09:24:00 | 3846.19000 | 3847.39000 | 3845.00000 | 3845.00000 | 184.8050 | 710791.5400 | 3846.16976 2014-03-10 09:25:00 | 3846.80000 | 3847.56000 | 3844.43000 | 3844.43000 | 130.8071 | 503082.8000 | 3845.98990 2014-03-10 09:26:00 | 3844.43000 | 3845.30000 | 3842.00000 | 3843.34000 | 97.1059 | 373196.3700 | 3843.18990 2014-03-10 09:27:00 | 3844.43000 | 3844.43000 | 3842.00000 | 3843.91000 | 112.5969 | 432732.5300 | 3843.19991 2014-03-10 09:28:00 | 3844.18000 | 3844.20000 | 3842.13000 | 3843.90000 | 106.9019 | 410845.2500 | 3843.20005 2014-03-10 09:29:00 | 3843.03000 | 3843.89000 | 3842.01000 | 3843.22000 | 80.8029 | 310506.3200 | 3842.76006 2014-03-10 09:30:00 | 3843.00000 | 3843.00000 | 3840.11000 | 3840.11000 | 71.0779 | 272992.5800 | 3840.74996 2014-03-10 09:31:00 | 3840.87000 | 3843.00000 | 3838.13000 | 3838.38000 | 151.8449 | 583108.7500 | 3840.15980 2014-03-10 09:32:00 | 3837.20000 | 3840.01000 | 3835.75000 | 3837.04000 | 128.0741 | 491385.6500 | 3836.73014 2014-03-10 09:33:00 | 3837.58000 | 3840.00000 | 3837.18000 | 3839.20000 | 129.6219 | 497547.2500 | 3838.45006 2014-03-10 09:34:00 | 3837.53000 | 3839.95000 | 3837.44000 | 3839.05000 | 160.7551 | 617085.6700 | 3838.66979 2014-03-10 09:35:00 | 3839.08000 | 3839.96000 | 3837.02000 | 3837.25000 | 215.5900 | 827524.9900 | 3838.42000 2014-03-10 09:36:00 | 3837.00000 | 3837.93000 | 3836.99000 | 3837.02000 | 47.5880 | 182612.3100 | 3837.35998 2014-03-10 09:37:00 | 3837.54000 | 3837.99000 | 3835.74000 | 3835.74000 | 127.6150 | 489679.2600 | 3837.15983 2014-03-10 09:38:00 | 3836.00000 | 3838.53000 | 3834.00000 | 3836.17000 | 195.0798 | 748374.8800 | 3836.24999 2014-03-10 09:39:00 | 3837.22000 | 3838.49000 | 3834.01000 | 3838.14000 | 115.1140 | 441516.1300 | 3835.47012 2014-03-10 09:40:00 | 3837.49000 | 3837.97000 | 3833.00000 | 3833.00000 | 80.1000 | 307145.6700 | 3834.53000 2014-03-10 09:41:00 | 3833.01000 | 3833.74000 | 3825.40000 | 3825.71000 | 154.4972 | 591999.2200 | 3831.77989 2014-03-10 09:42:00 | 3829.39000 | 3832.08000 | 3824.62000 | 3830.00000 | 144.5611 | 553323.6400 | 3827.61004 2014-03-10 09:43:00 | 3826.25000 | 3832.18000 | 3826.08000 | 3832.18000 | 143.7900 | 550592.0200 | 3829.14000 2014-03-10 09:44:00 | 3830.61000 | 3832.37000 | 3822.01000 | 3829.16000 | 138.7568 | 531302.7000 | 3829.01989 2014-03-10 09:45:00 | 3830.64000 | 3831.99000 | 3822.00000 | 3822.00000 | 154.7388 | 591914.7200 | 3825.24995 2014-03-10 09:46:00 | 3821.93000 | 3827.88000 | 3812.35000 | 3822.03000 | 151.2041 | 577480.4000 | 3819.21016 2014-03-10 09:47:00 | 3822.02000 | 3825.97000 | 3808.00000 | 3817.70000 | 141.5159 | 540225.7500 | 3817.41985 2014-03-10 09:48:00 | 3817.78000 | 3822.91000 | 3812.53000 | 3822.91000 | 137.9261 | 526548.0200 | 3817.60986 2014-03-10 09:49:00 | 3822.94000 | 3822.94000 | 3812.14000 | 3815.61000 | 108.7541 | 414957.7800 | 3815.56012 2014-03-10 09:50:00 | 3816.18000 | 3820.04000 | 3814.14000 | 3816.29000 | 129.7079 | 495136.5000 | 3817.31993 2014-03-10 09:51:00 | 3818.08000 | 3818.08000 | 3808.18000 | 3809.46000 | 102.1820 | 389568.7500 | 3812.50005 2014-03-10 09:52:00 | 3808.13000 | 3814.34000 | 3808.00000 | 3809.68000 | 149.6010 | 570114.4600 | 3810.90004 2014-03-10 09:53:00 | 3811.28000 | 3812.93000 | 3809.91000 | 3810.10000 | 119.7211 | 456350.4500 | 3811.78003 2014-03-10 09:54:00 | 3810.10000 | 3813.00000 | 3805.11000 | 3811.00000 | 81.2379 | 309511.5800 | 3809.93996 2014-03-10 09:55:00 | 3810.09000 | 3810.09000 | 3805.00000 | 3805.00000 | 69.1450 | 263224.6900 | 3806.84991 2014-03-10 09:56:00 | 3803.95000 | 3805.00000 | 3802.00000 | 3803.96000 | 172.0230 | 654330.6500 | 3803.74013 2014-03-10 09:57:00 | 3804.99000 | 3805.01000 | 3795.03000 | 3797.64000 | 176.9811 | 672429.1400 | 3799.44005 2014-03-10 09:58:00 | 3796.99000 | 3800.00000 | 3792.00000 | 3796.00000 | 116.5611 | 442582.3900 | 3797.00003 2014-03-10 09:59:00 | 3796.51000 | 3805.00000 | 3792.00000 | 3800.00000 | 210.7680 | 800568.6700 | 3798.33989 2014-03-10 10:00:00 | 3804.66000 | 3804.66000 | 3800.03000 | 3800.78000 | 143.0889 | 544045.3200 | 3802.14996 2014-03-10 10:01:00 | 3800.80000 | 3807.00000 | 3800.00000 | 3805.40000 | 178.3348 | 678467.7100 | 3804.45976 2014-03-10 10:02:00 | 3805.17000 | 3806.92000 | 3800.00000 | 3800.00000 | 83.8901 | 319110.2100 | 3803.91000 2014-03-10 10:03:00 | 3798.00000 | 3803.00000 | 3795.01000 | 3799.73000 | 141.9139 | 538953.5300 | 3797.75015 2014-03-10 10:04:00 | 3796.32000 | 3799.59000 | 3793.00000 | 3793.00000 | 166.3748 | 631535.5000 | 3795.85977 2014-03-10 10:05:00 | 3792.95000 | 3794.00000 | 3782.00000 | 3783.35000 | 161.5039 | 611662.0300 | 3787.29017 2014-03-10 10:06:00 | 3788.03000 | 3788.03000 | 3782.94000 | 3786.00000 | 179.6569 | 680145.2400 | 3785.79986 2014-03-10 10:07:00 | 3786.00000 | 3788.00000 | 3781.73000 | 3785.00000 | 122.1760 | 462454.6200 | 3785.14987 2014-03-10 10:08:00 | 3785.00000 | 3786.00000 | 3780.50000 | 3780.54000 | 102.4909 | 387744.6300 | 3783.21002 2014-03-10 10:09:00 | 3780.63000 | 3785.98000 | 3775.00000 | 3775.00000 | 155.9010 | 589256.0500 | 3779.68004 2014-03-10 10:10:00 | 3779.54000 | 3780.00000 | 3774.10000 | 3780.00000 | 171.1449 | 646458.9300 | 3777.25977 2014-03-10 10:11:00 | 3780.10000 | 3784.99000 | 3777.01000 | 3780.10000 | 179.6118 | 678873.2000 | 3779.67008 2014-03-10 10:12:00 | 3780.16000 | 3785.00000 | 3780.00000 | 3784.09000 | 152.8549 | 578152.1700 | 3782.36020 2014-03-10 10:13:00 | 3780.14000 | 3785.00000 | 3780.14000 | 3784.91000 | 114.5961 | 433470.0300 | 3782.58988 2014-03-10 10:14:00 | 3782.90000 | 3788.96000 | 3774.05000 | 3774.05000 | 136.9100 | 517916.7300 | 3782.90000 2014-03-10 10:15:00 | 3772.00000 | 3773.29000 | 3765.00000 | 3769.92000 | 210.2711 | 792429.8300 | 3768.61006 2014-03-10 10:16:00 | 3769.99000 | 3784.09000 | 3769.99000 | 3777.99000 | 174.1862 | 657669.4300 | 3775.66982 2014-03-10 10:17:00 | 3778.20000 | 3784.00000 | 3773.13000 | 3781.26000 | 196.2812 | 741668.2900 | 3778.60006 2014-03-10 10:18:00 | 3780.66000 | 3783.94000 | 3780.00000 | 3780.10000 | 134.4039 | 508235.0000 | 3781.40014 2014-03-10 10:19:00 | 3780.10000 | 3785.99000 | 3780.10000 | 3780.14000 | 187.5199 | 709048.3600 | 3781.18999 2014-03-10 10:20:00 | 3780.12000 | 3786.65000 | 3780.12000 | 3781.00000 | 141.2170 | 534092.7100 | 3782.06989 2014-03-10 10:21:00 | 3780.81000 | 3784.97000 | 3777.62000 | 3783.83000 | 121.5341 | 459726.0100 | 3782.69013 2014-03-10 10:22:00 | 3783.84000 | 3798.94000 | 3782.38000 | 3791.90000 | 166.0431 | 629067.6100 | 3788.58014 2014-03-10 10:23:00 | 3792.69000 | 3797.73000 | 3790.06000 | 3796.02000 | 112.6580 | 427334.2200 | 3793.19994 2014-03-10 10:24:00 | 3795.83000 | 3798.00000 | 3793.92000 | 3794.00000 | 112.6851 | 427634.2500 | 3794.94985 2014-03-10 10:25:00 | 3795.99000 | 3797.00000 | 3790.30000 | 3791.00000 | 127.9938 | 485608.6800 | 3794.00013 2014-03-10 10:26:00 | 3791.00000 | 3793.39000 | 3785.50000 | 3790.00000 | 130.2280 | 493220.4400 | 3787.35993 2014-03-10 10:27:00 | 3787.24000 | 3792.00000 | 3786.66000 | 3788.01000 | 119.6271 | 453298.0300 | 3789.25991 2014-03-10 10:28:00 | 3787.10000 | 3790.72000 | 3783.83000 | 3784.95000 | 111.9561 | 424061.6900 | 3787.74988 2014-03-10 10:29:00 | 3784.56000 | 3789.00000 | 3783.01000 | 3787.92000 | 185.8361 | 703655.3700 | 3786.42981 2014-03-10 10:30:00 | 3787.22000 | 3792.98000 | 3785.02000 | 3791.19000 | 202.3441 | 766772.9800 | 3789.45022 2014-03-10 10:31:00 | 3791.56000 | 3795.00000 | 3790.00000 | 3792.01000 | 161.9869 | 614294.7300 | 3792.24987 2014-03-10 10:32:00 | 3794.00000 | 3799.99000 | 3794.00000 | 3799.09000 | 103.7150 | 393803.6100 | 3796.97986 2014-03-10 10:33:00 | 3798.79000 | 3803.88000 | 3796.39000 | 3798.27000 | 163.5669 | 621482.3100 | 3799.55987 2014-03-10 10:34:00 | 3798.27000 | 3802.72000 | 3798.00000 | 3798.76000 | 166.7532 | 633531.9700 | 3799.22014 2014-03-10 10:35:00 | 3798.00000 | 3800.87000 | 3792.00000 | 3797.32000 | 157.6978 | 598775.4500 | 3796.97991 2014-03-10 10:36:00 | 3800.23000 | 3807.99000 | 3797.41000 | 3802.01000 | 69.0201 | 262290.7300 | 3800.21000 2014-03-10 10:37:00 | 3802.67000 | 3804.84000 | 3797.00000 | 3797.00000 | 147.9370 | 562230.0500 | 3800.46988 2014-03-10 10:38:00 | 3797.00000 | 3801.00000 | 3794.76000 | 3799.01000 | 148.0761 | 562281.9500 | 3797.24985 2014-03-10 10:39:00 | 3801.00000 | 3801.96000 | 3800.00000 | 3800.00000 | 77.3180 | 293860.0500 | 3800.66996 2014-03-10 10:40:00 | 3800.00000 | 3801.06000 | 3780.00000 | 3795.00000 | 207.7240 | 788391.5600 | 3795.38022 2014-03-10 10:41:00 | 3795.00000 | 3795.00000 | 3785.91000 | 3790.38000 | 128.3161 | 486500.2200 | 3791.41987 2014-03-10 10:42:00 | 3790.38000 | 3794.03000 | 3785.14000 | 3787.17000 | 105.7480 | 400863.2700 | 3790.73994 2014-03-10 10:43:00 | 3786.66000 | 3790.97000 | 3783.02000 | 3784.35000 | 151.5351 | 574024.1600 | 3788.05981 2014-03-10 10:44:00 | 3785.74000 | 3788.80000 | 3781.00000 | 3781.00000 | 97.3860 | 368572.8800 | 3784.65990 2014-03-10 10:45:00 | 3788.85000 | 3788.86000 | 3781.12000 | 3788.09000 | 177.2189 | 670821.5600 | 3785.26995 2014-03-10 10:46:00 | 3788.49000 | 3790.00000 | 3783.00000 | 3785.18000 | 153.6701 | 581850.3200 | 3786.36000 2014-03-10 10:47:00 | 3788.44000 | 3791.15000 | 3783.00000 | 3788.30000 | 72.0699 | 272988.5500 | 3787.83000 2014-03-10 10:48:00 | 3790.97000 | 3802.00000 | 3790.96000 | 3799.96000 | 106.2301 | 403355.7300 | 3797.00000 2014-03-10 10:49:00 | 3793.26000 | 3815.97000 | 3791.60000 | 3803.99000 | 128.6272 | 488982.5500 | 3801.54990 2014-03-10 10:50:00 | 3808.31000 | 3817.69000 | 3804.75000 | 3817.69000 | 131.0100 | 499397.1400 | 3811.90000 2014-03-10 10:51:00 | 3817.69000 | 3817.77000 | 3804.11000 | 3806.14000 | 151.3790 | 577027.8900 | 3811.80996 2014-03-10 10:52:00 | 3805.67000 | 3813.28000 | 3804.14000 | 3806.58000 | 167.2682 | 637017.4700 | 3808.35992 2014-03-10 10:53:00 | 3806.11000 | 3810.52000 | 3806.07000 | 3807.84000 | 163.6438 | 623265.2500 | 3808.67016 2014-03-10 10:54:00 | 3807.86000 | 3810.50000 | 3807.10000 | 3807.84000 | 86.4711 | 329354.6300 | 3808.84003 2014-03-10 10:55:00 | 3807.82000 | 3810.00000 | 3800.00000 | 3801.01000 | 165.7242 | 630448.0400 | 3804.20018 2014-03-10 10:56:00 | 3802.54000 | 3804.10000 | 3800.00000 | 3800.00000 | 105.9461 | 402844.0800 | 3802.34989 2014-03-10 10:57:00 | 3800.00000 | 3805.01000 | 3797.40000 | 3798.96000 | 114.9961 | 437072.5800 | 3800.75988 2014-03-10 10:58:00 | 3799.22000 | 3803.38000 | 3798.00000 | 3800.20000 | 192.9361 | 733043.1600 | 3799.40980 2014-03-10 10:59:00 | 3800.20000 | 3803.38000 | 3798.61000 | 3802.00000 | 117.4490 | 446441.0900 | 3801.14997 2014-03-10 11:00:00 | 3800.60000 | 3802.99000 | 3797.40000 | 3798.00000 | 148.3141 | 563639.7200 | 3800.31016 2014-03-10 11:01:00 | 3797.90000 | 3800.00000 | 3797.90000 | 3799.77000 | 187.2858 | 711530.6900 | 3799.16979 2014-03-10 11:02:00 | 3798.61000 | 3799.86000 | 3795.11000 | 3796.58000 | 167.9652 | 637775.5500 | 3797.06979 2014-03-10 11:03:00 | 3796.65000 | 3796.90000 | 3791.10000 | 3794.35000 | 147.4962 | 559694.8000 | 3794.63985 2014-03-10 11:04:00 | 3793.91000 | 3794.76000 | 3790.00000 | 3791.70000 | 199.6761 | 757143.6400 | 3791.85979 2014-03-10 11:05:00 | 3790.13000 | 3796.60000 | 3790.07000 | 3795.41000 | 196.5791 | 745883.8400 | 3794.31995 2014-03-10 11:06:00 | 3795.75000 | 3799.90000 | 3795.28000 | 3798.29000 | 203.8840 | 774153.8900 | 3797.03022 2014-03-10 11:07:00 | 3798.12000 | 3800.00000 | 3793.88000 | 3794.65000 | 90.2709 | 342731.6700 | 3796.70002 2014-03-10 11:08:00 | 3793.78000 | 3794.96000 | 3792.00000 | 3794.57000 | 107.6780 | 408434.5100 | 3793.10994 2014-03-10 11:09:00 | 3793.30000 | 3800.00000 | 3792.12000 | 3796.01000 | 146.2030 | 555138.5100 | 3797.04011 2014-03-10 11:10:00 | 3795.96000 | 3799.17000 | 3795.01000 | 3795.74000 | 161.7669 | 614185.1800 | 3796.72987 2014-03-10 11:11:00 | 3795.37000 | 3800.00000 | 3794.61000 | 3797.60000 | 143.7249 | 545938.9000 | 3798.49981 2014-03-10 11:12:00 | 3796.49000 | 3797.64000 | 3795.56000 | 3797.64000 | 118.6110 | 450329.2800 | 3796.69003 2014-03-10 11:13:00 | 3796.86000 | 3799.96000 | 3795.90000 | 3797.95000 | 128.2681 | 487114.9500 | 3797.62994 2014-03-10 11:14:00 | 3797.88000 | 3799.96000 | 3796.69000 | 3799.18000 | 49.8550 | 189350.3900 | 3798.01993 2014-03-10 11:15:00 | 3799.49000 | 3806.03000 | 3797.53000 | 3805.12000 | 116.4530 | 442677.3500 | 3801.34009 2014-03-10 11:16:00 | 3805.58000 | 3805.99000 | 3799.67000 | 3804.08000 | 197.8169 | 752368.7400 | 3803.35984 2014-03-10 11:17:00 | 3803.39000 | 3805.62000 | 3801.79000 | 3801.79000 | 154.8139 | 588926.0600 | 3804.09016 2014-03-10 11:18:00 | 3802.91000 | 3805.77000 | 3801.00000 | 3801.80000 | 125.0399 | 475624.2200 | 3803.78000 2014-03-10 11:19:00 | 3802.11000 | 3802.97000 | 3798.00000 | 3800.46000 | 170.7680 | 649070.4000 | 3800.88991 2014-03-10 11:20:00 | 3799.22000 | 3800.55000 | 3797.35000 | 3798.12000 | 146.2271 | 555496.2600 | 3798.85989 2014-03-10 11:21:00 | 3797.27000 | 3798.92000 | 3795.60000 | 3797.01000 | 145.8811 | 553979.2600 | 3797.47004 2014-03-10 11:22:00 | 3797.14000 | 3802.08000 | 3796.79000 | 3800.50000 | 122.0130 | 463532.2500 | 3799.04010 2014-03-10 11:23:00 | 3800.01000 | 3802.10000 | 3797.15000 | 3800.22000 | 170.0070 | 645963.5700 | 3799.62986 2014-03-10 11:24:00 | 3800.67000 | 3801.88000 | 3797.10000 | 3798.53000 | 177.6978 | 675050.8400 | 3798.86990 2014-03-10 11:25:00 | 3799.05000 | 3801.85000 | 3798.00000 | 3798.00000 | 194.0302 | 737165.3100 | 3799.23001 2014-03-10 11:26:00 | 3797.84000 | 3801.87000 | 3797.00000 | 3797.55000 | 157.6239 | 598898.2400 | 3799.54016 2014-03-10 11:27:00 | 3798.91000 | 3799.88000 | 3797.84000 | 3798.02000 | 107.7429 | 409305.5700 | 3798.91008 2014-03-10 11:28:00 | 3798.02000 | 3802.88000 | 3798.02000 | 3802.88000 | 127.7310 | 485441.7400 | 3800.50003 2014-03-10 11:29:00 | 3802.88000 | 3806.09000 | 3802.10000 | 3804.75000 | 145.6440 | 554018.3300 | 3803.92015 2014-03-10 11:30:00 | 3806.41000 | 3819.90000 | 3806.41000 | 3814.93000 | 168.0021 | 640360.2000 | 3811.62009 2014-03-10 11:31:00 | 3815.78000 | 3818.17000 | 3805.00000 | 3807.86000 | 112.6189 | 428826.6900 | 3807.76997 2014-03-10 11:32:00 | 3809.53000 | 3809.71000 | 3803.50000 | 3806.00000 | 184.7878 | 703193.4300 | 3805.40989 2014-03-10 11:33:00 | 3805.99000 | 3808.99000 | 3804.50000 | 3807.73000 | 140.3760 | 534388.8000 | 3806.83985 2014-03-10 11:34:00 | 3806.75000 | 3808.84000 | 3805.90000 | 3805.93000 | 62.2240 | 236908.7200 | 3807.35007 2014-03-10 11:35:00 | 3805.00000 | 3808.92000 | 3804.04000 | 3808.00000 | 117.6660 | 447886.2200 | 3806.41988 2014-03-10 11:36:00 | 3807.00000 | 3807.96000 | 3804.77000 | 3806.84000 | 105.5750 | 401873.3700 | 3806.51986 2014-03-10 11:37:00 | 3806.97000 | 3807.89000 | 3804.83000 | 3807.29000 | 109.8921 | 418330.7300 | 3806.74006 2014-03-10 11:38:00 | 3806.41000 | 3807.96000 | 3805.00000 | 3807.85000 | 167.9511 | 639359.6300 | 3806.82005 2014-03-10 11:39:00 | 3807.57000 | 3808.00000 | 3805.03000 | 3807.99000 | 91.6549 | 348944.8000 | 3807.15988 2014-03-10 11:40:00 | 3808.88000 | 3809.65000 | 3807.90000 | 3808.60000 | 158.8860 | 605096.6700 | 3808.36983 2014-03-10 11:41:00 | 3808.00000 | 3810.00000 | 3805.12000 | 3807.90000 | 162.8148 | 620036.3300 | 3808.22978 2014-03-10 11:42:00 | 3807.34000 | 3818.87000 | 3806.00000 | 3813.76000 | 163.7409 | 624285.2400 | 3812.64004 2014-03-10 11:43:00 | 3815.95000 | 3816.51000 | 3805.06000 | 3807.27000 | 159.5351 | 607865.5300 | 3810.22980 2014-03-10 11:44:00 | 3808.52000 | 3811.00000 | 3806.22000 | 3810.80000 | 171.6948 | 654031.8200 | 3809.26977 2014-03-10 11:45:00 | 3810.45000 | 3818.87000 | 3810.09000 | 3818.86000 | 169.4619 | 646349.7200 | 3814.13008 2014-03-10 11:46:00 | 3818.86000 | 3818.87000 | 3815.92000 | 3816.65000 | 103.0760 | 393470.8700 | 3817.28989 2014-03-10 11:47:00 | 3816.67000 | 3817.35000 | 3807.10000 | 3813.62000 | 174.2800 | 664792.7800 | 3814.51000 2014-03-10 11:48:00 | 3813.68000 | 3815.00000 | 3808.00000 | 3814.02000 | 112.3350 | 428163.8100 | 3811.48985 2014-03-10 11:49:00 | 3814.02000 | 3814.02000 | 3809.10000 | 3809.62000 | 198.4117 | 756234.4600 | 3811.44009 2014-03-10 11:50:00 | 3811.88000 | 3813.95000 | 3808.56000 | 3813.88000 | 105.0790 | 400656.7800 | 3812.90997 2014-03-10 11:51:00 | 3812.96000 | 3816.45000 | 3809.68000 | 3809.68000 | 125.6798 | 479246.1300 | 3813.22999 2014-03-10 11:52:00 | 3810.27000 | 3814.86000 | 3808.50000 | 3811.30000 | 136.6661 | 520863.0300 | 3811.20986 2014-03-10 11:53:00 | 3810.26000 | 3816.18000 | 3809.14000 | 3816.18000 | 119.4350 | 455276.6500 | 3811.91984 2014-03-10 11:54:00 | 3815.28000 | 3815.30000 | 3809.16000 | 3810.84000 | 154.2131 | 587792.5900 | 3811.56013 2014-03-10 11:55:00 | 3810.28000 | 3812.39000 | 3808.00000 | 3809.75000 | 129.3961 | 493008.1000 | 3810.06987 2014-03-10 11:56:00 | 3809.00000 | 3809.00000 | 3803.59000 | 3803.94000 | 86.5621 | 329524.6000 | 3806.80005 2014-03-10 11:57:00 | 3800.60000 | 3808.00000 | 3800.00000 | 3804.64000 | 196.7653 | 748203.7800 | 3802.51975 2014-03-10 11:58:00 | 3808.00000 | 3812.69000 | 3803.06000 | 3807.03000 | 138.8911 | 528469.3600 | 3804.92004 2014-03-10 11:59:00 | 3804.09000 | 3807.92000 | 3803.00000 | 3804.03000 | 163.3588 | 621653.8900 | 3805.44995 2014-03-10 12:00:00 | 3804.07000 | 3806.68000 | 3800.00000 | 3805.00000 | 188.0099 | 715197.3200 | 3804.04000 2014-03-10 12:01:00 | 3805.25000 | 3807.00000 | 3805.25000 | 3805.90000 | 133.7362 | 509035.9800 | 3806.26987 2014-03-10 12:02:00 | 3805.32000 | 3806.89000 | 3803.01000 | 3804.32000 | 227.6760 | 866040.7100 | 3803.82976 2014-03-10 12:03:00 | 3804.38000 | 3804.65000 | 3803.15000 | 3804.00000 | 92.8190 | 353079.5900 | 3803.95997 2014-03-10 12:04:00 | 3803.01000 | 3806.46000 | 3803.01000 | 3804.36000 | 154.1059 | 586397.4600 | 3805.15983 2014-03-10 12:05:00 | 3804.44000 | 3805.90000 | 3803.00000 | 3804.20000 | 231.0978 | 879246.3400 | 3804.64987 2014-03-10 12:06:00 | 3802.61000 | 3804.79000 | 3802.61000 | 3804.79000 | 31.9480 | 121523.3200 | 3803.77998 2014-03-10 12:07:00 | 3805.65000 | 3805.93000 | 3803.05000 | 3804.60000 | 146.7429 | 558312.8200 | 3804.70011 2014-03-10 12:08:00 | 3805.00000 | 3805.00000 | 3803.00000 | 3803.45000 | 80.2889 | 305405.3300 | 3803.82998 2014-03-10 12:09:00 | 3803.69000 | 3805.82000 | 3803.69000 | 3804.73000 | 73.7391 | 280549.8100 | 3804.62998 2014-03-10 12:10:00 | 3805.41000 | 3805.90000 | 3803.74000 | 3804.15000 | 137.4542 | 522986.9700 | 3804.81015 2014-03-10 12:11:00 | 3804.70000 | 3804.80000 | 3802.07000 | 3803.64000 | 164.2768 | 624761.2300 | 3803.09986 2014-03-10 12:12:00 | 3802.02000 | 3805.81000 | 3802.02000 | 3803.03000 | 113.5840 | 432027.1600 | 3803.59012 2014-03-10 12:13:00 | 3805.92000 | 3805.92000 | 3803.00000 | 3805.00000 | 144.7992 | 550834.8600 | 3804.12997 2014-03-10 12:14:00 | 3802.84000 | 3806.57000 | 3802.33000 | 3805.41000 | 241.5421 | 918910.6100 | 3804.35013 2014-03-10 12:15:00 | 3806.34000 | 3806.58000 | 3802.09000 | 3803.14000 | 168.6728 | 641744.3600 | 3804.67012 2014-03-10 12:16:00 | 3803.45000 | 3804.98000 | 3802.22000 | 3804.00000 | 85.5511 | 325426.0200 | 3803.88002 2014-03-10 12:17:00 | 3804.08000 | 3804.74000 | 3803.00000 | 3803.84000 | 93.2260 | 354617.8300 | 3803.84990 2014-03-10 12:18:00 | 3804.59000 | 3804.97000 | 3803.07000 | 3804.97000 | 337.6910 | 1284651.0200 | 3804.22009 2014-03-10 12:19:00 | 3803.61000 | 3804.94000 | 3803.00000 | 3803.00000 | 184.4318 | 701619.0300 | 3804.22009 2014-03-10 12:20:00 | 3802.02000 | 3804.44000 | 3799.00000 | 3799.00000 | 87.0151 | 330719.1500 | 3800.70989 2014-03-10 12:21:00 | 3799.00000 | 3799.00000 | 3798.00000 | 3798.08000 | 21.6090 | 82076.8600 | 3798.26999 2014-03-10 12:22:00 | 3798.00000 | 3798.00000 | 3788.09000 | 3790.67000 | 157.5800 | 597507.1100 | 3791.77000 2014-03-10 12:23:00 | 3791.87000 | 3794.00000 | 3785.00000 | 3791.49000 | 152.5991 | 578541.4700 | 3791.24997 2014-03-10 12:24:00 | 3785.03000 | 3796.32000 | 3785.03000 | 3788.27000 | 221.3753 | 838932.4500 | 3789.63972 2014-03-10 12:25:00 | 3791.56000 | 3792.26000 | 3788.07000 | 3789.00000 | 143.5509 | 544023.5000 | 3789.76003 2014-03-10 12:26:00 | 3789.00000 | 3792.00000 | 3788.00000 | 3790.02000 | 97.9389 | 371188.3900 | 3789.99997 2014-03-10 12:27:00 | 3789.25000 | 3790.00000 | 3788.07000 | 3789.95000 | 257.0002 | 973753.3300 | 3788.92002 2014-03-10 12:28:00 | 3788.46000 | 3791.00000 | 3788.21000 | 3789.80000 | 281.6123 | 1067220.6400 | 3789.68017 2014-03-10 12:29:00 | 3790.60000 | 3790.60000 | 3788.00000 | 3789.95000 | 191.4120 | 725288.6700 | 3789.15010 2014-03-10 12:30:00 | 3790.00000 | 3790.00000 | 3789.62000 | 3790.00000 | 5.8640 | 22224.3400 | 3789.96001 2014-03-10 12:31:00 | 3789.02000 | 3793.70000 | 3789.00000 | 3789.00000 | 40.1200 | 152100.0200 | 3791.13000 2014-03-10 12:32:00 | 3788.88000 | 3793.69000 | 3785.00000 | 3787.28000 | 174.7981 | 662248.7200 | 3788.64991 2014-03-10 12:33:00 | 3788.51000 | 3791.01000 | 3786.14000 | 3788.14000 | 171.4862 | 649617.2600 | 3788.15983 2014-03-10 12:34:00 | 3788.73000 | 3789.71000 | 3784.09000 | 3784.90000 | 195.8509 | 741679.4400 | 3786.96005 2014-03-10 12:35:00 | 3784.00000 | 3784.95000 | 3782.00000 | 3783.62000 | 209.6499 | 793243.9700 | 3783.65999 2014-03-10 12:36:00 | 3783.46000 | 3784.76000 | 3780.88000 | 3782.86000 | 199.5892 | 755000.1300 | 3782.76996 2014-03-10 12:37:00 | 3781.34000 | 3785.99000 | 3780.94000 | 3785.93000 | 191.2288 | 723483.4500 | 3783.33994 2014-03-10 12:38:00 | 3785.94000 | 3789.00000 | 3783.36000 | 3786.16000 | 207.2038 | 784655.9600 | 3786.88021 2014-03-10 12:39:00 | 3786.65000 | 3788.89000 | 3783.00000 | 3785.90000 | 152.4121 | 576919.4900 | 3785.26009 2014-03-10 12:40:00 | 3786.70000 | 3790.70000 | 3784.84000 | 3790.00000 | 177.7761 | 673394.3200 | 3787.87981 2014-03-10 12:41:00 | 3789.98000 | 3791.00000 | 3785.34000 | 3786.29000 | 179.3398 | 679443.3000 | 3788.57999 2014-03-10 12:42:00 | 3786.97000 | 3790.77000 | 3785.99000 | 3786.99000 | 276.2147 | 1046188.2300 | 3787.59034 2014-03-10 12:43:00 | 3788.24000 | 3788.43000 | 3786.17000 | 3786.20000 | 173.8120 | 658319.9700 | 3787.54009 2014-03-10 12:44:00 | 3786.70000 | 3788.37000 | 3786.14000 | 3786.70000 | 223.3182 | 845701.6900 | 3786.97990 2014-03-10 12:45:00 | 3786.47000 | 3789.00000 | 3786.14000 | 3788.65000 | 218.5229 | 827738.3800 | 3787.88016 2014-03-10 12:46:00 | 3788.99000 | 3789.98000 | 3787.00000 | 3788.89000 | 82.7150 | 313402.2500 | 3788.93989 2014-03-10 12:47:00 | 3789.61000 | 3789.97000 | 3787.35000 | 3789.00000 | 134.7571 | 510571.6200 | 3788.82990 2014-03-10 12:48:00 | 3788.25000 | 3789.99000 | 3787.07000 | 3789.86000 | 172.4009 | 653145.9200 | 3788.53004 2014-03-10 12:49:00 | 3789.00000 | 3789.33000 | 3787.00000 | 3788.70000 | 100.9049 | 382273.2800 | 3788.44987 2014-03-10 12:50:00 | 3788.99000 | 3789.00000 | 3788.50000 | 3788.50000 | 0.3250 | 1231.4000 | 3788.92000 2014-03-10 12:51:00 | 3788.20000 | 3789.00000 | 3787.51000 | 3788.23000 | 105.7050 | 400450.8100 | 3788.37986 2014-03-10 12:52:00 | 3787.82000 | 3789.98000 | 3787.53000 | 3788.88000 | 179.1309 | 678682.3800 | 3788.75004 2014-03-10 12:53:00 | 3789.63000 | 3791.37000 | 3788.20000 | 3789.83000 | 198.6169 | 752640.9600 | 3789.40984 2014-03-10 12:54:00 | 3791.23000 | 3791.82000 | 3789.13000 | 3791.53000 | 175.8549 | 666620.2400 | 3790.73976 2014-03-10 12:55:00 | 3791.54000 | 3791.61000 | 3787.50000 | 3790.30000 | 116.2580 | 440649.1200 | 3790.26994 2014-03-10 12:56:00 | 3790.28000 | 3791.00000 | 3789.26000 | 3789.86000 | 120.1849 | 455515.0200 | 3790.11984 2014-03-10 12:57:00 | 3790.36000 | 3792.97000 | 3787.50000 | 3792.97000 | 130.7560 | 495638.3500 | 3790.55986 2014-03-10 12:58:00 | 3792.99000 | 3793.53000 | 3789.51000 | 3790.86000 | 213.3528 | 808976.3900 | 3791.73016 2014-03-10 12:59:00 | 3792.07000 | 3794.00000 | 3789.72000 | 3790.77000 | 162.0650 | 614537.6700 | 3791.91979 2014-03-10 13:00:00 | 3790.24000 | 3792.99000 | 3790.00000 | 3792.69000 | 179.4391 | 680384.7600 | 3791.72996 2014-03-10 13:01:00 | 3790.76000 | 3792.62000 | 3789.00000 | 3791.62000 | 205.3571 | 778543.7500 | 3791.16984 2014-03-10 13:02:00 | 3790.01000 | 3791.96000 | 3786.11000 | 3786.83000 | 168.7342 | 639340.5400 | 3789.04019 2014-03-10 13:03:00 | 3789.52000 | 3789.86000 | 3784.20000 | 3784.20000 | 131.5569 | 498291.5700 | 3787.64989 2014-03-10 13:04:00 | 3784.75000 | 3785.38000 | 3782.00000 | 3783.03000 | 184.6212 | 698621.2600 | 3784.08006 2014-03-10 13:05:00 | 3783.42000 | 3787.39000 | 3783.00000 | 3785.98000 | 263.0832 | 995909.5600 | 3785.53023 2014-03-10 13:06:00 | 3785.05000 | 3788.00000 | 3784.96000 | 3785.58000 | 259.4057 | 982190.2400 | 3786.30970 2014-03-10 13:07:00 | 3787.82000 | 3787.90000 | 3783.00000 | 3783.50000 | 202.8272 | 767788.2100 | 3785.42985 2014-03-10 13:08:00 | 3783.50000 | 3786.00000 | 3783.48000 | 3783.48000 | 71.5550 | 270833.6000 | 3784.96991 2014-03-10 13:09:00 | 3785.36000 | 3786.56000 | 3783.02000 | 3784.61000 | 187.5282 | 709798.0000 | 3785.01991 2014-03-10 13:10:00 | 3784.62000 | 3785.34000 | 3783.00000 | 3783.18000 | 190.1518 | 719538.4200 | 3784.02009 2014-03-10 13:11:00 | 3783.10000 | 3785.30000 | 3783.01000 | 3783.01000 | 65.0300 | 246105.2600 | 3784.49000 2014-03-10 13:12:00 | 3783.01000 | 3784.92000 | 3781.81000 | 3781.87000 | 99.0749 | 374871.6200 | 3783.71987 2014-03-10 13:13:00 | 3783.54000 | 3785.57000 | 3782.14000 | 3785.57000 | 103.8619 | 392918.8400 | 3783.09005 2014-03-10 13:14:00 | 3783.68000 | 3787.94000 | 3782.02000 | 3785.95000 | 161.7470 | 612228.4800 | 3785.09987 2014-03-10 13:15:00 | 3786.24000 | 3794.85000 | 3786.13000 | 3790.09000 | 28.4850 | 107933.2900 | 3789.12996 2014-03-10 13:16:00 | 3794.02000 | 3795.00000 | 3787.84000 | 3789.68000 | 146.9070 | 557083.1200 | 3792.07988 2014-03-10 13:17:00 | 3790.90000 | 3794.67000 | 3789.27000 | 3793.03000 | 164.9279 | 625411.6400 | 3792.02991 2014-03-10 13:18:00 | 3794.68000 | 3796.84000 | 3793.03000 | 3795.06000 | 161.6702 | 613446.2800 | 3794.43001 2014-03-10 13:19:00 | 3795.56000 | 3796.99000 | 3794.58000 | 3794.58000 | 231.9080 | 880292.5700 | 3795.86988 2014-03-10 13:20:00 | 3794.56000 | 3799.90000 | 3794.55000 | 3796.56000 | 106.1771 | 403115.1300 | 3796.62992 2014-03-10 13:21:00 | 3798.00000 | 3799.99000 | 3793.06000 | 3795.69000 | 175.7348 | 667358.1200 | 3797.52976 2014-03-10 13:22:00 | 3795.85000 | 3801.93000 | 3793.46000 | 3801.82000 | 162.9020 | 618892.3800 | 3799.17009 2014-03-10 13:23:00 | 3801.31000 | 3801.59000 | 3795.00000 | 3797.55000 | 186.9088 | 709840.2500 | 3797.78994 2014-03-10 13:24:00 | 3798.18000 | 3798.44000 | 3795.58000 | 3797.24000 | 147.1659 | 558743.3700 | 3796.68984 2014-03-10 13:25:00 | 3797.05000 | 3798.82000 | 3795.51000 | 3798.13000 | 164.9392 | 626264.0900 | 3796.93996 2014-03-10 13:26:00 | 3797.45000 | 3798.58000 | 3795.51000 | 3797.43000 | 141.5049 | 537250.3200 | 3796.68981 2014-03-10 13:27:00 | 3796.99000 | 3797.97000 | 3793.13000 | 3794.34000 | 144.8158 | 549732.4300 | 3796.07984 2014-03-10 13:28:00 | 3793.88000 | 3794.90000 | 3790.00000 | 3790.01000 | 103.6359 | 393046.5500 | 3792.56989 2014-03-10 13:29:00 | 3792.19000 | 3793.98000 | 3790.14000 | 3792.59000 | 179.0628 | 679059.9200 | 3792.30013 2014-03-10 13:30:00 | 3792.64000 | 3798.34000 | 3791.48000 | 3797.34000 | 110.9560 | 421022.4000 | 3794.49988 2014-03-10 13:31:00 | 3796.77000 | 3798.60000 | 3792.08000 | 3792.08000 | 125.9098 | 477737.1700 | 3794.27999 2014-03-10 13:32:00 | 3792.99000 | 3795.62000 | 3792.39000 | 3793.95000 | 63.7139 | 241735.1900 | 3794.07007 2014-03-10 13:33:00 | 3793.36000 | 3796.00000 | 3786.65000 | 3788.62000 | 155.6498 | 590417.0400 | 3793.23999 2014-03-10 13:34:00 | 3788.09000 | 3796.00000 | 3785.00000 | 3785.77000 | 145.7539 | 552193.1500 | 3788.53015 2014-03-10 13:35:00 | 3788.07000 | 3789.18000 | 3782.35000 | 3783.65000 | 174.5801 | 660885.0600 | 3785.57000 2014-03-10 13:36:00 | 3783.65000 | 3783.65000 | 3765.00000 | 3774.40000 | 175.1448 | 661807.4400 | 3778.62976 2014-03-10 13:37:00 | 3774.43000 | 3781.98000 | 3773.63000 | 3777.37000 | 149.7531 | 565657.9500 | 3777.27012 2014-03-10 13:38:00 | 3775.93000 | 3779.96000 | 3775.05000 | 3775.84000 | 93.9561 | 354984.0700 | 3778.18990 2014-03-10 13:39:00 | 3775.05000 | 3778.19000 | 3774.99000 | 3777.65000 | 92.3409 | 348748.4800 | 3776.75002 2014-03-10 13:40:00 | 3777.95000 | 3778.90000 | 3775.20000 | 3777.64000 | 159.7689 | 603464.7000 | 3777.10995 2014-03-10 13:41:00 | 3778.13000 | 3779.50000 | 3775.20000 | 3777.71000 | 143.4682 | 541927.9800 | 3777.33993 2014-03-10 13:42:00 | 3778.23000 | 3779.13000 | 3775.19000 | 3777.96000 | 148.4981 | 560915.9700 | 3777.25993 2014-03-10 13:43:00 | 3776.00000 | 3779.36000 | 3775.30000 | 3778.99000 | 146.2839 | 552582.8900 | 3777.47015 2014-03-10 13:44:00 | 3779.50000 | 3779.50000 | 3777.58000 | 3779.30000 | 153.5710 | 580278.6600 | 3778.57004 2014-03-10 13:45:00 | 3778.44000 | 3779.49000 | 3776.12000 | 3777.99000 | 144.7891 | 547027.6800 | 3778.09997 2014-03-10 13:46:00 | 3776.17000 | 3781.33000 | 3776.17000 | 3781.33000 | 120.7220 | 456138.3900 | 3778.42006 2014-03-10 13:47:00 | 3780.91000 | 3782.21000 | 3779.99000 | 3780.47000 | 77.2540 | 292075.1600 | 3780.71008 2014-03-10 13:48:00 | 3781.04000 | 3782.32000 | 3778.04000 | 3779.88000 | 136.5961 | 516361.8000 | 3780.20986 2014-03-10 13:49:00 | 3779.56000 | 3779.56000 | 3775.21000 | 3776.23000 | 217.3441 | 820737.1000 | 3776.21024 2014-03-10 13:50:00 | 3775.91000 | 3778.96000 | 3775.38000 | 3778.53000 | 102.3581 | 386597.1900 | 3776.90995 2014-03-10 13:51:00 | 3776.87000 | 3778.00000 | 3775.40000 | 3777.98000 | 145.7010 | 550212.2800 | 3776.31004 2014-03-10 13:52:00 | 3778.20000 | 3778.75000 | 3775.35000 | 3775.71000 | 135.0980 | 510286.8500 | 3777.15993 2014-03-10 13:53:00 | 3779.56000 | 3779.90000 | 3775.00000 | 3775.44000 | 170.7601 | 644994.9300 | 3777.20000 2014-03-10 13:54:00 | 3776.69000 | 3777.88000 | 3774.68000 | 3776.43000 | 177.5709 | 670463.2000 | 3775.75004 2014-03-10 13:55:00 | 3776.27000 | 3778.81000 | 3775.02000 | 3775.16000 | 94.5801 | 357163.7400 | 3776.31000 2014-03-10 13:56:00 | 3775.16000 | 3775.16000 | 3773.62000 | 3774.90000 | 31.5540 | 119107.5200 | 3774.72003 2014-03-10 13:57:00 | 3773.93000 | 3776.01000 | 3772.74000 | 3773.66000 | 131.9601 | 498039.7100 | 3774.17000 2014-03-10 13:58:00 | 3773.66000 | 3773.66000 | 3771.22000 | 3771.22000 | 112.4709 | 424316.8800 | 3772.68003 2014-03-10 13:59:00 | 3771.50000 | 3775.59000 | 3768.11000 | 3772.70000 | 107.5251 | 405649.1700 | 3772.59986 2014-03-10 14:00:00 | 3774.91000 | 3774.91000 | 3771.00000 | 3773.81000 | 207.8242 | 784064.8200 | 3772.73023 2014-03-10 14:01:00 | 3773.01000 | 3779.00000 | 3772.09000 | 3777.72000 | 102.9500 | 388692.9000 | 3775.55000 2014-03-10 14:02:00 | 3775.04000 | 3777.01000 | 3773.78000 | 3776.22000 | 180.6530 | 682080.7500 | 3775.64014 2014-03-10 14:03:00 | 3776.08000 | 3776.92000 | 3775.00000 | 3775.26000 | 184.4928 | 696637.4400 | 3775.96014 2014-03-10 14:04:00 | 3775.77000 | 3788.00000 | 3775.20000 | 3782.32000 | 170.0600 | 643127.6900 | 3781.77000 2014-03-10 14:05:00 | 3781.08000 | 3784.81000 | 3781.02000 | 3783.62000 | 206.4590 | 780931.0100 | 3782.49994 2014-03-10 14:06:00 | 3783.23000 | 3783.91000 | 3771.01000 | 3779.01000 | 120.6670 | 456068.2300 | 3779.55990 2014-03-10 14:07:00 | 3780.25000 | 3780.70000 | 3773.67000 | 3776.70000 | 136.0462 | 513864.0100 | 3777.12986 2014-03-10 14:08:00 | 3774.99000 | 3779.79000 | 3774.20000 | 3775.25000 | 244.4932 | 923712.4500 | 3778.07021 2014-03-10 14:09:00 | 3776.30000 | 3781.00000 | 3773.65000 | 3779.59000 | 131.7631 | 497645.6500 | 3776.82011 2014-03-10 14:10:00 | 3775.62000 | 3780.70000 | 3775.16000 | 3777.00000 | 159.8959 | 604064.3500 | 3777.85983 2014-03-10 14:11:00 | 3776.86000 | 3779.13000 | 3775.03000 | 3775.32000 | 170.9671 | 645671.0400 | 3776.57987 2014-03-10 14:12:00 | 3775.30000 | 3779.10000 | 3775.18000 | 3775.33000 | 76.1290 | 287540.0000 | 3777.00998 2014-03-10 14:13:00 | 3775.33000 | 3780.15000 | 3775.33000 | 3778.44000 | 197.8398 | 747391.3700 | 3777.75999 2014-03-10 14:14:00 | 3778.92000 | 3778.99000 | 3775.03000 | 3777.87000 | 30.9970 | 117091.2900 | 3777.49998 2014-03-10 14:15:00 | 3777.26000 | 3778.98000 | 3775.15000 | 3775.75000 | 133.9131 | 505706.8200 | 3776.38011 2014-03-10 14:16:00 | 3776.87000 | 3778.82000 | 3775.40000 | 3778.20000 | 157.0828 | 593327.0500 | 3777.16012 2014-03-10 14:17:00 | 3777.22000 | 3788.00000 | 3777.22000 | 3788.00000 | 128.7659 | 486733.7100 | 3779.98986 2014-03-10 14:18:00 | 3780.14000 | 3786.66000 | 3780.14000 | 3784.47000 | 215.9799 | 817198.8500 | 3783.67999 2014-03-10 14:19:00 | 3783.20000 | 3787.99000 | 3781.27000 | 3786.71000 | 192.7468 | 729398.3800 | 3784.22984 2014-03-10 14:20:00 | 3784.50000 | 3787.00000 | 3780.00000 | 3782.92000 | 235.7980 | 892153.5300 | 3783.54988 2014-03-10 14:21:00 | 3784.59000 | 3784.59000 | 3782.01000 | 3783.94000 | 174.1599 | 658890.5200 | 3783.25000 2014-03-10 14:22:00 | 3783.93000 | 3787.99000 | 3782.21000 | 3783.99000 | 189.4481 | 716839.4100 | 3783.82991 2014-03-10 14:23:00 | 3783.98000 | 3783.98000 | 3780.52000 | 3781.93000 | 201.2353 | 761122.0800 | 3782.24975 2014-03-10 14:24:00 | 3781.24000 | 3782.06000 | 3780.00000 | 3780.02000 | 114.5670 | 433214.4500 | 3781.31991 2014-03-10 14:25:00 | 3780.01000 | 3786.00000 | 3780.00000 | 3780.34000 | 144.8502 | 547722.0300 | 3781.30001 2014-03-10 14:26:00 | 3781.05000 | 3781.82000 | 3779.43000 | 3779.43000 | 68.6590 | 259577.7300 | 3780.67998 2014-03-10 14:27:00 | 3780.00000 | 3786.00000 | 3779.31000 | 3781.16000 | 108.1061 | 408794.3700 | 3781.41989 2014-03-10 14:28:00 | 3780.31000 | 3781.85000 | 3775.30000 | 3777.66000 | 168.9701 | 638487.2400 | 3778.70000 2014-03-10 14:29:00 | 3776.30000 | 3778.04000 | 3772.60000 | 3776.87000 | 123.4239 | 465980.8100 | 3775.45013 2014-03-10 14:30:00 | 3776.87000 | 3781.00000 | 3776.05000 | 3776.05000 | 157.5192 | 595219.2900 | 3778.70997 2014-03-10 14:31:00 | 3779.79000 | 3781.88000 | 3774.00000 | 3781.84000 | 114.0840 | 431092.5100 | 3778.73012 2014-03-10 14:32:00 | 3781.78000 | 3782.00000 | 3774.73000 | 3781.33000 | 197.8728 | 747664.2700 | 3778.51015 2014-03-10 14:33:00 | 3778.03000 | 3780.00000 | 3778.03000 | 3779.53000 | 51.1381 | 193261.9600 | 3779.21997 2014-03-10 14:34:00 | 3779.98000 | 3782.07000 | 3779.65000 | 3782.04000 | 134.7960 | 509615.0700 | 3780.63986 2014-03-10 14:35:00 | 3781.47000 | 3782.59000 | 3779.65000 | 3781.00000 | 148.0652 | 559889.2500 | 3781.36981 2014-03-10 14:36:00 | 3780.00000 | 3780.11000 | 3780.00000 | 3780.11000 | 0.4980 | 1882.4700 | 3780.07000 2014-03-10 14:37:00 | 3780.11000 | 3782.00000 | 3778.61000 | 3781.47000 | 65.7939 | 248696.5200 | 3779.93007 2014-03-10 14:38:00 | 3780.72000 | 3781.88000 | 3776.16000 | 3777.00000 | 82.5970 | 312138.0400 | 3779.04993 2014-03-10 14:39:00 | 3775.04000 | 3779.95000 | 3775.04000 | 3777.92000 | 27.2010 | 102779.7700 | 3778.53001 2014-03-10 14:40:00 | 3776.64000 | 3780.97000 | 3776.51000 | 3779.90000 | 114.5931 | 432939.7600 | 3778.06010 2014-03-10 14:41:00 | 3780.19000 | 3780.96000 | 3777.03000 | 3777.65000 | 165.0562 | 623772.1000 | 3779.14983 2014-03-10 14:42:00 | 3779.70000 | 3780.00000 | 3776.91000 | 3779.79000 | 152.5079 | 576302.8800 | 3778.83991 2014-03-10 14:43:00 | 3779.60000 | 3779.76000 | 3776.93000 | 3778.19000 | 198.6498 | 750556.4800 | 3778.28999 2014-03-10 14:44:00 | 3777.56000 | 3780.00000 | 3777.13000 | 3780.00000 | 89.6081 | 338556.5000 | 3778.18996 2014-03-10 14:45:00 | 3780.00000 | 3780.93000 | 3779.12000 | 3780.50000 | 137.1188 | 518269.4200 | 3779.70996 2014-03-10 14:46:00 | 3780.50000 | 3782.75000 | 3778.56000 | 3779.93000 | 123.4149 | 466533.1600 | 3780.19983 2014-03-10 14:47:00 | 3778.60000 | 3780.43000 | 3778.53000 | 3780.08000 | 164.0419 | 619998.0500 | 3779.51008 2014-03-10 14:48:00 | 3779.78000 | 3782.61000 | 3779.06000 | 3780.30000 | 179.1230 | 677086.8000 | 3780.01014 2014-03-10 14:49:00 | 3780.50000 | 3782.62000 | 3780.37000 | 3781.89000 | 111.3650 | 421134.5100 | 3781.56985 2014-03-10 14:50:00 | 3781.49000 | 3782.67000 | 3780.35000 | 3782.07000 | 156.1751 | 590546.4300 | 3781.30980 2014-03-10 14:51:00 | 3781.62000 | 3782.65000 | 3780.42000 | 3780.42000 | 77.1270 | 291653.3500 | 3781.46994 2014-03-10 14:52:00 | 3780.44000 | 3782.65000 | 3778.57000 | 3779.03000 | 158.4568 | 598987.4400 | 3780.12987 2014-03-10 14:53:00 | 3778.69000 | 3780.77000 | 3778.59000 | 3780.77000 | 97.0530 | 366825.2900 | 3779.64008 2014-03-10 14:54:00 | 3780.77000 | 3782.63000 | 3778.00000 | 3780.97000 | 150.1389 | 567538.5300 | 3780.08996 2014-03-10 14:55:00 | 3780.96000 | 3784.00000 | 3780.85000 | 3784.00000 | 92.3311 | 349203.4400 | 3782.08003 2014-03-10 14:56:00 | 3782.51000 | 3784.89000 | 3780.99000 | 3782.01000 | 164.4038 | 621870.6100 | 3782.58017 2014-03-10 14:57:00 | 3782.00000 | 3782.00000 | 3780.89000 | 3781.89000 | 108.2220 | 409225.1800 | 3781.35006 2014-03-10 14:58:00 | 3781.01000 | 3782.55000 | 3780.85000 | 3781.99000 | 62.9170 | 237926.2900 | 3781.58995 2014-03-10 14:59:00 | 3781.77000 | 3782.50000 | 3779.00000 | 3782.49000 | 93.2350 | 352538.4800 | 3781.17988 2014-03-10 15:00:00 | 3782.26000 | 3782.39000 | 3780.02000 | 3780.04000 | 90.4099 | 341808.2200 | 3780.65000 2014-03-10 15:01:00 | 3780.04000 | 3780.81000 | 3779.49000 | 3780.42000 | 35.0560 | 132513.7100 | 3780.05996 2014-03-10 15:02:00 | 3780.79000 | 3780.79000 | 3780.00000 | 3780.00000 | 16.3420 | 61782.6400 | 3780.60001 2014-03-10 15:03:00 | 3780.87000 | 3782.50000 | 3780.04000 | 3782.50000 | 54.2190 | 205005.8400 | 3781.06999 2014-03-10 15:04:00 | 3782.88000 | 3782.88000 | 3780.23000 | 3780.32000 | 78.2101 | 295748.3100 | 3781.46000 2014-03-10 15:05:00 | 3780.14000 | 3782.64000 | 3780.14000 | 3781.87000 | 83.4830 | 315673.5300 | 3781.29007 2014-03-10 15:06:00 | 3780.31000 | 3781.98000 | 3780.22000 | 3781.02000 | 135.5330 | 512455.5400 | 3781.04011 2014-03-10 15:07:00 | 3780.55000 | 3782.85000 | 3780.21000 | 3782.85000 | 76.2491 | 288338.0700 | 3781.52998 2014-03-10 15:08:00 | 3780.77000 | 3783.03000 | 3780.70000 | 3782.94000 | 87.6220 | 331365.5200 | 3781.76005 2014-03-10 15:09:00 | 3782.92000 | 3788.00000 | 3782.92000 | 3787.95000 | 44.6700 | 169049.7400 | 3784.41000 2014-03-10 15:10:00 | 3787.35000 | 3787.35000 | 3783.05000 | 3784.79000 | 111.7199 | 422807.4000 | 3784.53000 2014-03-10 15:11:00 | 3784.39000 | 3786.85000 | 3783.13000 | 3783.13000 | 84.7549 | 320759.2400 | 3784.54989 2014-03-10 15:12:00 | 3783.20000 | 3783.20000 | 3781.32000 | 3782.49000 | 93.1291 | 352205.8700 | 3781.90998 2014-03-10 15:13:00 | 3782.29000 | 3782.71000 | 3780.20000 | 3781.03000 | 75.4941 | 285495.9200 | 3781.70008 2014-03-10 15:14:00 | 3780.81000 | 3782.00000 | 3780.20000 | 3780.21000 | 59.8961 | 226471.8100 | 3781.07994 2014-03-10 15:15:00 | 3780.00000 | 3781.24000 | 3771.01000 | 3780.99000 | 155.2930 | 586582.0500 | 3777.26012 2014-03-10 15:16:00 | 3779.96000 | 3781.27000 | 3775.85000 | 3778.53000 | 100.4359 | 379526.3200 | 3778.78989 2014-03-10 15:17:00 | 3777.43000 | 3781.28000 | 3776.67000 | 3779.70000 | 69.3550 | 262064.1500 | 3778.58991 2014-03-10 15:18:00 | 3778.21000 | 3781.05000 | 3777.48000 | 3778.25000 | 59.6350 | 225386.8700 | 3779.43992 2014-03-10 15:19:00 | 3778.18000 | 3779.83000 | 3777.54000 | 3777.61000 | 89.0790 | 336617.1100 | 3778.85998 2014-03-10 15:20:00 | 3777.60000 | 3779.85000 | 3777.60000 | 3778.27000 | 93.5661 | 353550.6600 | 3778.61990 2014-03-10 15:21:00 | 3777.52000 | 3778.86000 | 3777.00000 | 3778.16000 | 102.4831 | 387173.0700 | 3777.92008 2014-03-10 15:22:00 | 3778.02000 | 3778.42000 | 3777.22000 | 3778.04000 | 62.2060 | 234987.0100 | 3777.55993 2014-03-10 15:23:00 | 3778.97000 | 3779.75000 | 3777.16000 | 3779.32000 | 96.4781 | 364562.8300 | 3778.70995 2014-03-10 15:24:00 | 3778.00000 | 3779.81000 | 3778.00000 | 3779.58000 | 121.2602 | 458202.1100 | 3778.67000 2014-03-10 15:25:00 | 3779.77000 | 3779.77000 | 3778.50000 | 3779.16000 | 3.8100 | 14398.0500 | 3779.02000 2014-03-10 15:26:00 | 3778.94000 | 3779.34000 | 3777.10000 | 3778.10000 | 55.4620 | 209540.3600 | 3778.09003 2014-03-10 15:27:00 | 3778.10000 | 3779.77000 | 3777.10000 | 3779.00000 | 22.3620 | 84492.4700 | 3778.40001 2014-03-10 15:28:00 | 3779.00000 | 3780.80000 | 3779.00000 | 3779.88000 | 11.8070 | 44628.0600 | 3779.79999 2014-03-10 15:29:00 | 3780.44000 | 3780.78000 | 3778.04000 | 3780.68000 | 152.6770 | 577030.4500 | 3779.41988 2014-03-10 15:30:00 | 3779.95000 | 3780.43000 | 3778.82000 | 3780.09000 | 54.0950 | 204445.4000 | 3779.37993 2014-03-10 15:31:00 | 3780.00000 | 3780.58000 | 3778.82000 | 3779.27000 | 79.2130 | 299398.8400 | 3779.67006 2014-03-10 15:32:00 | 3778.82000 | 3780.34000 | 3778.82000 | 3779.38000 | 72.7140 | 274832.5800 | 3779.64008 2014-03-10 15:33:00 | 3779.08000 | 3780.00000 | 3778.04000 | 3779.99000 | 67.0630 | 253419.1900 | 3778.82005 2014-03-10 15:34:00 | 3780.00000 | 3781.34000 | 3779.23000 | 3781.34000 | 13.1220 | 49604.9300 | 3780.29001 2014-03-10 15:35:00 | 3782.01000 | 3783.50000 | 3780.56000 | 3781.28000 | 96.2981 | 364177.3700 | 3781.76995 2014-03-10 15:36:00 | 3780.63000 | 3781.88000 | 3779.98000 | 3780.00000 | 24.3900 | 92212.3000 | 3780.74000 2014-03-10 15:37:00 | 3779.98000 | 3780.13000 | 3778.28000 | 3779.38000 | 87.0170 | 328849.5800 | 3779.13993 2014-03-10 15:38:00 | 3780.25000 | 3780.30000 | 3778.00000 | 3779.42000 | 101.4309 | 383346.8700 | 3779.39002 2014-03-10 15:39:00 | 3779.08000 | 3779.09000 | 3778.95000 | 3778.96000 | 3.8200 | 14435.7500 | 3778.99000 2014-03-10 15:40:00 | 3778.85000 | 3779.99000 | 3778.15000 | 3779.02000 | 65.2020 | 246398.3100 | 3779.00003 2014-03-10 15:41:00 | 3780.00000 | 3782.53000 | 3780.00000 | 3782.50000 | 21.7430 | 82227.7100 | 3781.80002 2014-03-10 15:42:00 | 3782.24000 | 3782.87000 | 3782.17000 | 3782.87000 | 12.9320 | 48912.5300 | 3782.29001 2014-03-10 15:43:00 | 3783.48000 | 3784.28000 | 3782.23000 | 3784.28000 | 21.6970 | 82080.1300 | 3783.01998 2014-03-10 15:44:00 | 3783.05000 | 3784.28000 | 3782.48000 | 3782.62000 | 76.3500 | 288852.0300 | 3783.26000 2014-03-10 15:45:00 | 3783.44000 | 3783.87000 | 3782.66000 | 3783.83000 | 54.0500 | 204480.8300 | 3783.18000 2014-03-10 15:46:00 | 3784.00000 | 3784.50000 | 3782.59000 | 3784.42000 | 128.9061 | 487721.2600 | 3783.53987 2014-03-10 15:47:00 | 3783.83000 | 3784.78000 | 3782.77000 | 3782.77000 | 59.3570 | 224596.8300 | 3783.82995 2014-03-10 15:48:00 | 3782.77000 | 3784.71000 | 3781.59000 | 3784.71000 | 43.8420 | 165902.4000 | 3784.10002 2014-03-10 15:49:00 | 3783.87000 | 3784.66000 | 3783.00000 | 3783.73000 | 115.5749 | 437306.5900 | 3783.74984 2014-03-10 15:50:00 | 3783.00000 | 3783.90000 | 3780.55000 | 3781.99000 | 75.9310 | 287255.9400 | 3783.12002 2014-03-10 15:51:00 | 3782.61000 | 3783.39000 | 3781.00000 | 3781.92000 | 72.9009 | 275710.5900 | 3781.99002 2014-03-10 15:52:00 | 3782.03000 | 3783.52000 | 3781.01000 | 3782.46000 | 114.5471 | 433211.3100 | 3781.94991 2014-03-10 15:53:00 | 3783.05000 | 3783.69000 | 3781.00000 | 3783.22000 | 83.7609 | 316816.4500 | 3782.39002 2014-03-10 15:54:00 | 3782.62000 | 3786.42000 | 3781.50000 | 3786.26000 | 48.3340 | 182850.5100 | 3783.06005 2014-03-10 15:55:00 | 3785.66000 | 3789.49000 | 3785.66000 | 3789.08000 | 35.9580 | 136171.6100 | 3786.95998 2014-03-10 15:56:00 | 3789.43000 | 3799.00000 | 3788.67000 | 3788.78000 | 108.5709 | 411724.7200 | 3792.22003 2014-03-10 15:57:00 | 3788.58000 | 3790.20000 | 3787.13000 | 3788.82000 | 91.6869 | 347422.8900 | 3789.22993 2014-03-10 15:58:00 | 3788.82000 | 3790.29000 | 3785.62000 | 3788.10000 | 52.6170 | 199276.0200 | 3787.28996 2014-03-10 15:59:00 | 3786.90000 | 3788.69000 | 3785.73000 | 3786.68000 | 74.9370 | 283790.9300 | 3787.05994 2014-03-10 16:00:00 | 3786.14000 | 3788.30000 | 3786.01000 | 3788.28000 | 113.8519 | 431171.9100 | 3787.13006 2014-03-10 16:01:00 | 3787.09000 | 3790.38000 | 3786.05000 | 3788.50000 | 52.5060 | 198932.7000 | 3788.75994 2014-03-10 16:02:00 | 3788.15000 | 3789.35000 | 3786.06000 | 3786.09000 | 67.1411 | 254309.6200 | 3787.69002 2014-03-10 16:03:00 | 3787.28000 | 3790.36000 | 3786.40000 | 3789.03000 | 38.1100 | 144388.0100 | 3788.72000 2014-03-10 16:04:00 | 3786.75000 | 3790.40000 | 3786.75000 | 3789.00000 | 36.9490 | 139960.0600 | 3787.92999 2014-03-10 16:05:00 | 3788.34000 | 3790.39000 | 3787.20000 | 3789.24000 | 43.3261 | 164156.3500 | 3788.85995 2014-03-10 16:06:00 | 3789.40000 | 3792.17000 | 3788.65000 | 3791.63000 | 24.4470 | 92673.9200 | 3790.80998 2014-03-10 16:07:00 | 3792.78000 | 3794.04000 | 3790.01000 | 3792.65000 | 31.9690 | 121214.7600 | 3791.62999 2014-03-10 16:08:00 | 3792.15000 | 3794.00000 | 3792.00000 | 3793.52000 | 46.5420 | 176528.5900 | 3792.89002 2014-03-10 16:09:00 | 3792.99000 | 3800.00000 | 3792.99000 | 3796.64000 | 47.1090 | 178892.5400 | 3797.41999 2014-03-10 16:10:00 | 3798.27000 | 3799.91000 | 3794.19000 | 3796.78000 | 69.5480 | 264090.4600 | 3797.23996 2014-03-10 16:11:00 | 3796.00000 | 3796.07000 | 3792.07000 | 3795.02000 | 58.2170 | 220940.0700 | 3795.10995 2014-03-10 16:12:00 | 3795.03000 | 3795.86000 | 3792.36000 | 3792.48000 | 8.9960 | 34128.0000 | 3793.68999 2014-03-10 16:13:00 | 3793.23000 | 3795.92000 | 3791.00000 | 3793.17000 | 54.8529 | 208075.8100 | 3793.34004 2014-03-10 16:14:00 | 3794.57000 | 3794.80000 | 3791.05000 | 3791.56000 | 41.1290 | 155977.4800 | 3792.39999 2014-03-10 16:15:00 | 3792.55000 | 3793.96000 | 3791.17000 | 3791.90000 | 49.1640 | 186457.7800 | 3792.57005 2014-03-10 16:16:00 | 3792.26000 | 3794.12000 | 3791.13000 | 3793.89000 | 50.4440 | 191304.3700 | 3792.41005 2014-03-10 16:17:00 | 3793.91000 | 3795.00000 | 3792.10000 | 3793.91000 | 47.1400 | 178820.9900 | 3793.40000 2014-03-10 16:18:00 | 3793.91000 | 3793.91000 | 3792.25000 | 3793.91000 | 33.3420 | 126462.1700 | 3792.88002 2014-03-10 16:19:00 | 3793.01000 | 3798.91000 | 3792.91000 | 3798.91000 | 11.3200 | 42942.9200 | 3793.54000 2014-03-10 16:20:00 | 3795.84000 | 3798.67000 | 3794.77000 | 3796.12000 | 37.6750 | 143039.6100 | 3796.67005 2014-03-10 16:21:00 | 3796.99000 | 3798.79000 | 3794.89000 | 3795.91000 | 50.7710 | 192738.2100 | 3796.23001 2014-03-10 16:22:00 | 3795.39000 | 3798.71000 | 3795.38000 | 3797.15000 | 28.1950 | 107052.7200 | 3796.86996 2014-03-10 16:23:00 | 3796.11000 | 3798.39000 | 3795.36000 | 3796.86000 | 47.1770 | 179114.9300 | 3796.65996 2014-03-10 16:24:00 | 3795.81000 | 3797.87000 | 3795.41000 | 3795.98000 | 44.0830 | 167345.9900 | 3796.16003 2014-03-10 16:25:00 | 3796.96000 | 3796.96000 | 3794.69000 | 3796.68000 | 36.7550 | 139526.7000 | 3796.12995 2014-03-10 16:26:00 | 3796.03000 | 3796.70000 | 3794.48000 | 3796.70000 | 63.8780 | 242443.1500 | 3795.40997 2014-03-10 16:27:00 | 3796.09000 | 3798.00000 | 3794.67000 | 3797.28000 | 56.1890 | 213302.6200 | 3796.15999 2014-03-10 16:28:00 | 3797.83000 | 3797.83000 | 3794.60000 | 3797.57000 | 37.6370 | 142880.3600 | 3796.26997 2014-03-10 16:29:00 | 3797.57000 | 3797.67000 | 3792.91000 | 3792.91000 | 36.8850 | 139943.9800 | 3794.05995 2014-03-10 16:30:00 | 3795.04000 | 3797.65000 | 3790.98000 | 3797.65000 | 40.8310 | 154868.2300 | 3792.91001 2014-03-10 16:31:00 | 3793.83000 | 3797.00000 | 3791.41000 | 3797.00000 | 67.3180 | 255378.8000 | 3793.61996 2014-03-10 16:32:00 | 3796.58000 | 3798.58000 | 3794.70000 | 3794.70000 | 29.2370 | 111005.9900 | 3796.75998 2014-03-10 16:33:00 | 3794.89000 | 3798.85000 | 3794.89000 | 3798.71000 | 22.6360 | 85955.7900 | 3797.29998 2014-03-10 16:34:00 | 3798.82000 | 3806.50000 | 3798.82000 | 3806.28000 | 48.6430 | 184947.2000 | 3802.13004 2014-03-10 16:35:00 | 3805.31000 | 3809.98000 | 3804.73000 | 3809.98000 | 31.7280 | 120759.4000 | 3806.07998 2014-03-10 16:36:00 | 3810.00000 | 3811.98000 | 3803.63000 | 3808.48000 | 82.2780 | 313310.6400 | 3807.94996 2014-03-10 16:37:00 | 3808.71000 | 3809.98000 | 3802.94000 | 3809.98000 | 41.0590 | 156377.0000 | 3808.58999 2014-03-10 16:38:00 | 3807.40000 | 3812.13000 | 3806.35000 | 3807.69000 | 43.0300 | 163880.4600 | 3808.52000 2014-03-10 16:39:00 | 3807.92000 | 3812.71000 | 3802.10000 | 3802.10000 | 60.9230 | 232145.8500 | 3810.48005 2014-03-10 16:40:00 | 3804.16000 | 3811.14000 | 3804.16000 | 3808.68000 | 55.5380 | 211493.2800 | 3808.07997 2014-03-10 16:41:00 | 3808.09000 | 3808.93000 | 3805.00000 | 3807.71000 | 37.9540 | 144502.6300 | 3807.31004 2014-03-10 16:42:00 | 3805.08000 | 3807.16000 | 3799.95000 | 3799.95000 | 26.4630 | 100706.2300 | 3805.55002 2014-03-10 16:43:00 | 3799.23000 | 3815.00000 | 3780.00000 | 3806.74000 | 59.7330 | 227288.3700 | 3805.07005 2014-03-10 16:44:00 | 3807.75000 | 3807.76000 | 3805.15000 | 3805.54000 | 41.4670 | 157831.3000 | 3806.18997 2014-03-10 16:45:00 | 3806.00000 | 3806.50000 | 3805.10000 | 3805.18000 | 9.1240 | 34721.6300 | 3805.53001 2014-03-10 16:46:00 | 3805.10000 | 3805.10000 | 3800.06000 | 3800.06000 | 30.4490 | 115776.9100 | 3802.31999 2014-03-10 16:47:00 | 3801.28000 | 3801.95000 | 3800.00000 | 3800.10000 | 12.9920 | 49381.3300 | 3800.90001 2014-03-10 16:48:00 | 3801.05000 | 3807.53000 | 3801.05000 | 3804.90000 | 25.6070 | 97436.0800 | 3805.05998 2014-03-10 16:49:00 | 3803.23000 | 3807.08000 | 3803.01000 | 3804.64000 | 54.4791 | 207290.6300 | 3804.95999 2014-03-10 16:50:00 | 3804.00000 | 3804.41000 | 3801.24000 | 3801.47000 | 34.1010 | 129681.0300 | 3802.85001 2014-03-10 16:51:00 | 3802.50000 | 3803.92000 | 3802.00000 | 3802.14000 | 42.7560 | 162594.1500 | 3802.83995 2014-03-10 16:52:00 | 3803.81000 | 3803.95000 | 3802.08000 | 3802.08000 | 48.5680 | 184718.6700 | 3803.29997 2014-03-10 16:53:00 | 3801.98000 | 3803.60000 | 3801.98000 | 3803.60000 | 13.1330 | 49938.8700 | 3802.55001 2014-03-10 16:54:00 | 3802.40000 | 3804.00000 | 3801.22000 | 3802.19000 | 19.9290 | 75782.2600 | 3802.60999 2014-03-10 16:55:00 | 3801.40000 | 3802.79000 | 3801.31000 | 3802.79000 | 52.5421 | 199760.6900 | 3801.92003 2014-03-10 16:56:00 | 3803.96000 | 3803.99000 | 3801.22000 | 3801.31000 | 25.7470 | 97901.4800 | 3802.43998 2014-03-10 16:57:00 | 3801.82000 | 3803.82000 | 3801.36000 | 3802.03000 | 30.6760 | 116650.8900 | 3802.67997 2014-03-10 16:58:00 | 3802.33000 | 3803.95000 | 3801.29000 | 3801.85000 | 20.4260 | 77669.4700 | 3802.47998 2014-03-10 16:59:00 | 3801.30000 | 3802.49000 | 3801.30000 | 3802.44000 | 15.4200 | 58629.4500 | 3802.17000 2014-03-10 17:00:00 | 3802.45000 | 3802.65000 | 3800.46000 | 3800.46000 | 6.9640 | 26474.9400 | 3801.69001 2014-03-10 17:01:00 | 3800.77000 | 3800.93000 | 3800.17000 | 3800.17000 | 20.3350 | 77280.1300 | 3800.34997 2014-03-10 17:02:00 | 3800.91000 | 3801.00000 | 3799.71000 | 3799.73000 | 11.6100 | 44127.3200 | 3800.80000 2014-03-10 17:03:00 | 3799.37000 | 3799.37000 | 3795.00000 | 3795.00000 | 29.3580 | 111497.7300 | 3797.86998 2014-03-10 17:04:00 | 3793.40000 | 3793.97000 | 3780.00000 | 3781.55000 | 35.7570 | 135398.0400 | 3786.61997 2014-03-10 17:05:00 | 3789.99000 | 3789.99000 | 3781.43000 | 3787.68000 | 45.1819 | 171110.3400 | 3787.14002 2014-03-10 17:06:00 | 3789.49000 | 3794.97000 | 3788.33000 | 3789.91000 | 21.3620 | 80968.2600 | 3790.29001 2014-03-10 17:07:00 | 3789.78000 | 3794.84000 | 3788.39000 | 3790.00000 | 43.6340 | 165366.6400 | 3789.86005 2014-03-10 17:08:00 | 3790.00000 | 3790.01000 | 3780.06000 | 3789.97000 | 48.7190 | 184476.0800 | 3786.52999 2014-03-10 17:09:00 | 3788.15000 | 3790.01000 | 3787.16000 | 3787.42000 | 28.1280 | 106545.0400 | 3787.85999 2014-03-10 17:10:00 | 3787.09000 | 3791.07000 | 3786.01000 | 3790.03000 | 21.9430 | 83133.9900 | 3788.63002 2014-03-10 17:11:00 | 3790.02000 | 3791.70000 | 3785.98000 | 3789.69000 | 22.5130 | 85346.2200 | 3790.97002 2014-03-10 17:12:00 | 3791.43000 | 3791.70000 | 3785.00000 | 3785.10000 | 28.1840 | 106771.8200 | 3788.38003 2014-03-10 17:13:00 | 3785.00000 | 3787.14000 | 3781.94000 | 3787.14000 | 26.6900 | 100977.4200 | 3783.34000 2014-03-10 17:14:00 | 3785.56000 | 3786.78000 | 3781.40000 | 3783.20000 | 30.7220 | 116244.0400 | 3783.74002 2014-03-10 17:15:00 | 3786.05000 | 3786.80000 | 3782.10000 | 3785.65000 | 24.0820 | 91126.2400 | 3784.00001 2014-03-10 17:16:00 | 3785.65000 | 3785.65000 | 3780.73000 | 3784.00000 | 44.0330 | 166584.7100 | 3783.18003 2014-03-10 17:17:00 | 3784.00000 | 3784.99000 | 3783.03000 | 3783.03000 | 38.3660 | 145186.8600 | 3784.25996 2014-03-10 17:18:00 | 3783.03000 | 3785.00000 | 3782.01000 | 3782.36000 | 29.6170 | 112030.6800 | 3782.64998 2014-03-10 17:19:00 | 3785.40000 | 3786.09000 | 3782.00000 | 3786.01000 | 37.4450 | 141699.2900 | 3784.19995 2014-03-10 17:20:00 | 3784.93000 | 3786.42000 | 3781.14000 | 3786.07000 | 37.2160 | 140837.9000 | 3784.33996 2014-03-10 17:21:00 | 3786.20000 | 3787.77000 | 3782.99000 | 3787.77000 | 44.6460 | 169020.9900 | 3785.79995 2014-03-10 17:22:00 | 3784.73000 | 3787.97000 | 3784.73000 | 3787.16000 | 18.0330 | 68271.4300 | 3785.92001 2014-03-10 17:23:00 | 3786.39000 | 3786.91000 | 3786.39000 | 3786.91000 | 10.3430 | 39163.5200 | 3786.48001 2014-03-10 17:24:00 | 3787.05000 | 3788.01000 | 3785.10000 | 3787.52000 | 43.6630 | 165317.4600 | 3786.21004 2014-03-10 17:25:00 | 3788.56000 | 3788.56000 | 3786.01000 | 3787.77000 | 31.9700 | 121064.5100 | 3786.82000 2014-03-10 17:26:00 | 3787.04000 | 3788.47000 | 3785.52000 | 3785.69000 | 16.0990 | 60963.7200 | 3786.80000 2014-03-10 17:27:00 | 3786.00000 | 3788.56000 | 3785.88000 | 3788.24000 | 34.9180 | 132231.3000 | 3786.90998 2014-03-10 17:28:00 | 3787.78000 | 3787.79000 | 3787.00000 | 3787.00000 | 2.9140 | 11037.0800 | 3787.60000 2014-03-10 17:29:00 | 3786.78000 | 3787.60000 | 3780.00000 | 3781.92000 | 32.9110 | 124499.0200 | 3782.90001 2014-03-10 17:30:00 | 3782.30000 | 3788.62000 | 3781.30000 | 3781.30000 | 31.1210 | 117746.5000 | 3783.51001 2014-03-10 17:31:00 | 3782.66000 | 3786.09000 | 3780.02000 | 3781.34000 | 19.5870 | 74088.3400 | 3782.52998 2014-03-10 17:32:00 | 3784.05000 | 3786.65000 | 3780.07000 | 3785.37000 | 38.9770 | 147470.8500 | 3783.53997 2014-03-10 17:33:00 | 3782.85000 | 3785.33000 | 3780.00000 | 3780.00000 | 33.2700 | 125860.9800 | 3783.02000 2014-03-10 17:34:00 | 3783.93000 | 3784.93000 | 3778.54000 | 3783.30000 | 34.2870 | 129671.0900 | 3781.92997 2014-03-10 17:35:00 | 3784.57000 | 3784.57000 | 3778.47000 | 3783.65000 | 13.2630 | 50125.0600 | 3779.32001 2014-03-10 17:36:00 | 3783.10000 | 3784.15000 | 3778.13000 | 3783.46000 | 50.9110 | 192515.9300 | 3781.42001 2014-03-10 17:37:00 | 3778.48000 | 3783.17000 | 3778.36000 | 3781.74000 | 37.5870 | 142064.5400 | 3779.61997 2014-03-10 17:38:00 | 3781.74000 | 3781.74000 | 3778.12000 | 3781.74000 | 18.4120 | 69602.1700 | 3780.26001 2014-03-10 17:39:00 | 3779.50000 | 3781.00000 | 3778.72000 | 3781.00000 | 30.2890 | 114496.6500 | 3780.13999 2014-03-10 17:40:00 | 3781.00000 | 3783.79000 | 3779.92000 | 3783.79000 | 13.7190 | 51871.1600 | 3780.97000 2014-03-10 17:41:00 | 3782.20000 | 3783.89000 | 3781.93000 | 3781.93000 | 30.1060 | 113879.1000 | 3782.59997 2014-03-10 17:42:00 | 3783.54000 | 3783.81000 | 3781.93000 | 3783.00000 | 37.0070 | 140004.5900 | 3783.18997 2014-03-10 17:43:00 | 3782.90000 | 3786.74000 | 3781.90000 | 3782.00000 | 43.2710 | 163749.8900 | 3784.29001 2014-03-10 17:44:00 | 3786.93000 | 3786.93000 | 3783.72000 | 3784.19000 | 33.8460 | 128139.9000 | 3785.96996 2014-03-10 17:45:00 | 3783.66000 | 3784.90000 | 3783.00000 | 3784.81000 | 32.1360 | 121602.8000 | 3784.00997 2014-03-10 17:46:00 | 3784.83000 | 3786.76000 | 3783.01000 | 3783.36000 | 26.5530 | 100498.4000 | 3784.82002 2014-03-10 17:47:00 | 3785.56000 | 3786.73000 | 3783.30000 | 3785.80000 | 18.7960 | 71137.7300 | 3784.72998 2014-03-10 17:48:00 | 3786.76000 | 3786.96000 | 3784.03000 | 3786.85000 | 14.8010 | 56041.1500 | 3786.31000 2014-03-10 17:49:00 | 3785.83000 | 3786.58000 | 3784.40000 | 3785.41000 | 24.1170 | 91296.8700 | 3785.57998 2014-03-10 17:50:00 | 3786.27000 | 3786.83000 | 3784.45000 | 3785.05000 | 46.2390 | 175046.3500 | 3785.68999 2014-03-10 17:51:00 | 3786.22000 | 3786.79000 | 3784.34000 | 3785.63000 | 20.3260 | 76949.9500 | 3785.78998 2014-03-10 17:52:00 | 3786.45000 | 3786.83000 | 3784.05000 | 3784.87000 | 39.6010 | 149910.2300 | 3785.52001 2014-03-10 17:53:00 | 3785.24000 | 3786.82000 | 3784.06000 | 3784.72000 | 25.5920 | 96871.3100 | 3785.22001 2014-03-10 17:54:00 | 3784.22000 | 3786.75000 | 3784.19000 | 3786.75000 | 32.2860 | 122223.3800 | 3785.64997 2014-03-10 17:55:00 | 3785.30000 | 3786.66000 | 3784.13000 | 3786.57000 | 9.9980 | 37842.9200 | 3785.04999 2014-03-10 17:56:00 | 3785.48000 | 3786.62000 | 3782.00000 | 3782.43000 | 15.0480 | 56951.4400 | 3784.64999 2014-03-10 17:57:00 | 3785.56000 | 3786.67000 | 3782.31000 | 3784.25000 | 34.5570 | 130789.4700 | 3784.74997 2014-03-10 17:58:00 | 3784.27000 | 3786.60000 | 3784.27000 | 3786.07000 | 18.3600 | 69508.0500 | 3785.84000 2014-03-10 17:59:00 | 3785.86000 | 3785.86000 | 3785.73000 | 3785.73000 | 9.8100 | 37138.0100 | 3785.73000 2014-03-10 18:00:00 | 3784.93000 | 3785.52000 | 3784.20000 | 3784.20000 | 24.3180 | 92029.2500 | 3784.40999 2014-03-10 18:01:00 | 3784.69000 | 3786.81000 | 3784.09000 | 3785.02000 | 25.7590 | 97502.5300 | 3785.17999 2014-03-10 18:02:00 | 3786.86000 | 3786.99000 | 3785.45000 | 3786.95000 | 17.4480 | 66071.5400 | 3786.76999 2014-03-10 18:03:00 | 3786.77000 | 3788.00000 | 3786.46000 | 3786.53000 | 18.9170 | 71636.8900 | 3786.90998 2014-03-10 18:04:00 | 3787.31000 | 3788.21000 | 3786.55000 | 3788.21000 | 11.6730 | 44207.6400 | 3787.17001 2014-03-10 18:05:00 | 3787.11000 | 3787.11000 | 3785.37000 | 3786.57000 | 15.4370 | 58454.2900 | 3786.63999 2014-03-10 18:06:00 | 3787.03000 | 3788.32000 | 3786.94000 | 3788.20000 | 5.9590 | 22569.4100 | 3787.45000 2014-03-10 18:07:00 | 3786.44000 | 3788.20000 | 3784.15000 | 3788.06000 | 15.0330 | 56926.5700 | 3786.77001 2014-03-10 18:08:00 | 3788.06000 | 3788.08000 | 3788.00000 | 3788.08000 | 8.5090 | 32232.2500 | 3788.02000 2014-03-10 18:09:00 | 3785.66000 | 3786.49000 | 3785.66000 | 3786.49000 | 23.2300 | 87954.7700 | 3786.26000 2014-03-10 18:10:00 | 3787.31000 | 3787.38000 | 3785.00000 | 3785.00000 | 13.1550 | 49804.5400 | 3785.97998 2014-03-10 18:11:00 | 3785.18000 | 3785.45000 | 3785.00000 | 3785.00000 | 8.2800 | 31341.1600 | 3785.16000 2014-03-10 18:12:00 | 3785.62000 | 3788.63000 | 3785.00000 | 3786.34000 | 22.2900 | 84402.3700 | 3786.56000 2014-03-10 18:13:00 | 3785.20000 | 3788.51000 | 3785.00000 | 3786.98000 | 34.5200 | 130687.8600 | 3785.86000 2014-03-10 18:14:00 | 3787.62000 | 3791.83000 | 3785.00000 | 3791.62000 | 25.3300 | 95944.3000 | 3787.77000 2014-03-10 18:15:00 | 3790.74000 | 3791.82000 | 3789.98000 | 3790.61000 | 20.3800 | 77272.3700 | 3791.58000 2014-03-10 18:16:00 | 3791.36000 | 3793.29000 | 3790.00000 | 3790.21000 | 9.8620 | 37392.4400 | 3791.57001 2014-03-10 18:17:00 | 3792.11000 | 3792.11000 | 3790.00000 | 3790.34000 | 9.8000 | 37145.4500 | 3790.35000 2014-03-10 18:18:00 | 3790.91000 | 3793.34000 | 3790.91000 | 3792.22000 | 14.1650 | 53724.3500 | 3792.74998 2014-03-10 18:19:00 | 3792.82000 | 3792.82000 | 3790.22000 | 3790.94000 | 16.1720 | 61309.3400 | 3791.08001 2014-03-10 18:20:00 | 3791.93000 | 3791.93000 | 3790.96000 | 3791.57000 | 2.7470 | 10414.1900 | 3791.11000 2014-03-10 18:21:00 | 3790.96000 | 3791.90000 | 3790.20000 | 3790.20000 | 18.9980 | 72033.8800 | 3791.65999 2014-03-10 18:22:00 | 3790.23000 | 3791.25000 | 3790.00000 | 3790.65000 | 19.3570 | 73377.8700 | 3790.76998 2014-03-10 18:23:00 | 3790.00000 | 3791.37000 | 3787.16000 | 3789.85000 | 15.7480 | 59678.5700 | 3789.59999 2014-03-10 18:24:00 | 3786.51000 | 3791.33000 | 3786.51000 | 3788.16000 | 17.7340 | 67191.7900 | 3788.87002 2014-03-10 18:25:00 | 3789.52000 | 3791.44000 | 3787.61000 | 3790.48000 | 30.5820 | 115877.6600 | 3789.08002 2014-03-10 18:26:00 | 3790.77000 | 3790.87000 | 3786.96000 | 3790.68000 | 29.2340 | 110754.4400 | 3788.55003 2014-03-10 18:27:00 | 3787.23000 | 3790.69000 | 3787.23000 | 3788.19000 | 17.5020 | 66300.7100 | 3788.18001 2014-03-10 18:28:00 | 3787.64000 | 3790.02000 | 3785.50000 | 3785.79000 | 13.4150 | 50813.8200 | 3787.83998 2014-03-10 18:29:00 | 3786.23000 | 3790.65000 | 3786.09000 | 3788.06000 | 22.0060 | 83364.3200 | 3788.24998 2014-03-10 18:30:00 | 3789.03000 | 3789.75000 | 3785.65000 | 3789.53000 | 18.0010 | 68189.0700 | 3788.07000 2014-03-10 18:31:00 | 3787.18000 | 3789.86000 | 3785.94000 | 3787.13000 | 11.5340 | 43680.3000 | 3787.09001 2014-03-10 18:32:00 | 3788.18000 | 3789.43000 | 3786.75000 | 3786.80000 | 13.8940 | 52631.4000 | 3788.07001 2014-03-10 18:33:00 | 3788.29000 | 3789.66000 | 3786.56000 | 3789.37000 | 15.1480 | 57379.1800 | 3787.89999 2014-03-10 18:34:00 | 3786.54000 | 3789.24000 | 3785.66000 | 3786.80000 | 30.7410 | 116413.1600 | 3786.90001 2014-03-10 18:35:00 | 3789.29000 | 3789.29000 | 3785.85000 | 3787.70000 | 18.4170 | 69748.6400 | 3787.18999 2014-03-10 18:36:00 | 3786.37000 | 3789.37000 | 3785.50000 | 3785.90000 | 32.0860 | 121543.9500 | 3788.06997 2014-03-10 18:37:00 | 3786.09000 | 3789.32000 | 3785.86000 | 3786.19000 | 23.1950 | 87845.3400 | 3787.24997 2014-03-10 18:38:00 | 3787.04000 | 3787.32000 | 3784.04000 | 3785.20000 | 19.8220 | 75049.4400 | 3786.17001 2014-03-10 18:39:00 | 3784.37000 | 3788.87000 | 3784.37000 | 3788.87000 | 22.3440 | 84574.4600 | 3785.11002 2014-03-10 18:40:00 | 3786.64000 | 3788.18000 | 3784.30000 | 3784.52000 | 30.6910 | 116196.1600 | 3786.00001 2014-03-10 18:41:00 | 3785.96000 | 3788.84000 | 3785.05000 | 3786.55000 | 22.4730 | 85095.1400 | 3786.55002 2014-03-10 18:42:00 | 3785.78000 | 3788.30000 | 3785.62000 | 3785.62000 | 11.3230 | 42869.2000 | 3786.03001 2014-03-10 18:43:00 | 3789.17000 | 3789.42000 | 3785.01000 | 3785.01000 | 20.2270 | 76625.8800 | 3788.29998 2014-03-10 18:44:00 | 3785.01000 | 3788.93000 | 3785.01000 | 3785.01000 | 47.4990 | 179907.0500 | 3787.59999 2014-03-10 18:45:00 | 3785.41000 | 3787.97000 | 3785.04000 | 3787.33000 | 36.7420 | 139147.7200 | 3787.16002 2014-03-10 18:46:00 | 3787.09000 | 3788.09000 | 3785.37000 | 3787.07000 | 18.3460 | 69470.7900 | 3786.69998 2014-03-10 18:47:00 | 3787.47000 | 3788.22000 | 3785.18000 | 3788.07000 | 14.6770 | 55580.2400 | 3786.88999 2014-03-10 18:48:00 | 3787.94000 | 3788.09000 | 3785.16000 | 3787.13000 | 18.3870 | 69615.0500 | 3786.09999 2014-03-10 18:49:00 | 3786.00000 | 3788.02000 | 3785.54000 | 3785.77000 | 22.4460 | 84989.1200 | 3786.37998 2014-03-10 18:50:00 | 3786.47000 | 3788.08000 | 3785.14000 | 3786.80000 | 30.1830 | 114288.8000 | 3786.53002 2014-03-10 18:51:00 | 3785.34000 | 3788.16000 | 3785.34000 | 3787.93000 | 21.6800 | 82107.9000 | 3787.26000 2014-03-10 18:52:00 | 3787.05000 | 3787.05000 | 3785.01000 | 3785.01000 | 19.0180 | 72019.2700 | 3786.89999 2014-03-10 18:53:00 | 3787.46000 | 3787.80000 | 3786.00000 | 3786.00000 | 22.9170 | 86784.1100 | 3786.88998 2014-03-10 18:54:00 | 3786.00000 | 3787.71000 | 3786.00000 | 3786.00000 | 26.0220 | 98533.1100 | 3786.53001 2014-03-10 18:55:00 | 3786.17000 | 3787.65000 | 3785.34000 | 3787.55000 | 15.7680 | 59706.2400 | 3786.54999 2014-03-10 18:56:00 | 3787.81000 | 3787.81000 | 3785.05000 | 3787.81000 | 9.6170 | 36414.4700 | 3786.46999 2014-03-10 18:57:00 | 3787.53000 | 3787.79000 | 3785.01000 | 3785.01000 | 36.2890 | 137385.4100 | 3785.86999 2014-03-10 18:58:00 | 3784.03000 | 3784.96000 | 3783.88000 | 3784.50000 | 5.9810 | 22634.2300 | 3784.36000 2014-03-10 18:59:00 | . | . | . | . | . | . | . 2014-03-10 19:00:00 | 3784.43000 | 3788.00000 | 3784.43000 | 3786.49000 | 12.1310 | 45926.4700 | 3785.88000 2014-03-10 19:01:00 | 3784.43000 | 3787.70000 | 3782.00000 | 3782.00000 | 5.6570 | 21407.8300 | 3784.31000 2014-03-10 19:02:00 | 3785.85000 | 3786.10000 | 3780.00000 | 3785.38000 | 26.9420 | 101971.9900 | 3784.87001 2014-03-10 19:03:00 | 3784.19000 | 3786.29000 | 3781.67000 | 3785.63000 | 18.3200 | 69330.2000 | 3784.40000 2014-03-10 19:04:00 | 3786.29000 | 3786.34000 | 3781.47000 | 3782.09000 | 14.5860 | 55185.4900 | 3783.45998 2014-03-10 19:05:00 | 3782.20000 | 3786.12000 | 3782.20000 | 3782.41000 | 19.5510 | 73967.4200 | 3783.31001 2014-03-10 19:06:00 | 3781.85000 | 3784.53000 | 3781.85000 | 3783.93000 | 8.8010 | 33304.4600 | 3784.17000 2014-03-10 19:07:00 | 3783.93000 | 3785.39000 | 3783.81000 | 3783.83000 | 14.2380 | 53883.9000 | 3784.50999 2014-03-10 19:08:00 | 3782.35000 | 3785.57000 | 3781.03000 | 3784.40000 | 19.4740 | 73668.7300 | 3782.93002 2014-03-10 19:09:00 | 3781.94000 | 3787.08000 | 3781.94000 | 3787.08000 | 4.0720 | 15409.5300 | 3784.27000 2014-03-10 19:10:00 | 3785.21000 | 3786.53000 | 3783.65000 | 3786.50000 | 9.7690 | 36966.3200 | 3784.04000 2014-03-10 19:11:00 | 3786.16000 | 3787.09000 | 3784.29000 | 3787.09000 | 23.4810 | 88898.2100 | 3785.96001 2014-03-10 19:12:00 | 3786.05000 | 3787.00000 | 3786.05000 | 3786.95000 | 17.6140 | 66703.3200 | 3786.95002 2014-03-10 19:13:00 | 3787.00000 | 3787.00000 | 3784.52000 | 3785.38000 | 14.0750 | 53293.7000 | 3786.40998 2014-03-10 19:14:00 | 3784.15000 | 3787.00000 | 3784.15000 | 3786.77000 | 11.3200 | 42860.6300 | 3786.27000 2014-03-10 19:15:00 | 3784.33000 | 3787.15000 | 3784.06000 | 3787.15000 | 8.0340 | 30420.8000 | 3786.51001 2014-03-10 19:16:00 | 3787.15000 | 3787.15000 | 3786.03000 | 3787.15000 | 1.3470 | 5100.0100 | 3786.20000 2014-03-10 19:17:00 | 3786.69000 | 3787.86000 | 3785.51000 | 3787.86000 | 29.6820 | 112399.0900 | 3786.78002 2014-03-10 19:18:00 | 3786.46000 | 3787.86000 | 3785.56000 | 3786.26000 | 24.2220 | 91716.9600 | 3786.51001 2014-03-10 19:19:00 | 3786.24000 | 3786.24000 | 3786.24000 | 3786.24000 | 7.0000 | 26503.6800 | 3786.24000 2014-03-10 19:20:00 | 3786.39000 | 3787.97000 | 3786.14000 | 3787.97000 | 16.4910 | 62452.0000 | 3787.04000 2014-03-10 19:21:00 | 3786.27000 | 3787.79000 | 3786.27000 | 3787.24000 | 13.1500 | 49800.4500 | 3787.11000 2014-03-10 19:22:00 | 3788.00000 | 3790.00000 | 3786.52000 | 3787.55000 | 15.0130 | 56868.5200 | 3787.95001 2014-03-10 19:23:00 | 3787.40000 | 3790.00000 | 3787.16000 | 3787.49000 | 3.0470 | 11544.9400 | 3788.95000 2014-03-10 19:24:00 | 3790.00000 | 3790.00000 | 3787.52000 | 3788.95000 | 39.0030 | 147772.1400 | 3788.74003 2014-03-10 19:25:00 | 3789.30000 | 3789.70000 | 3787.01000 | 3788.98000 | 30.1990 | 114403.9800 | 3788.33999 2014-03-10 19:26:00 | 3787.00000 | 3789.62000 | 3787.00000 | 3787.00000 | 13.0270 | 49335.9900 | 3787.20999 2014-03-10 19:27:00 | 3786.25000 | 3786.84000 | 3786.25000 | 3786.84000 | 2.5490 | 9652.3100 | 3786.71000 2014-03-10 19:28:00 | 3786.75000 | 3789.48000 | 3786.75000 | 3789.48000 | 7.1900 | 27242.4500 | 3788.94000 2014-03-10 19:29:00 | 3788.62000 | 3789.98000 | 3787.12000 | 3788.30000 | 16.6190 | 62955.1100 | 3788.14000 2014-03-10 19:30:00 | 3789.18000 | 3789.60000 | 3786.12000 | 3787.99000 | 12.5380 | 47487.5300 | 3787.48999 2014-03-10 19:31:00 | 3786.79000 | 3788.28000 | 3786.79000 | 3787.66000 | 5.3490 | 20259.5200 | 3787.53000 2014-03-10 19:32:00 | 3787.79000 | 3788.98000 | 3781.10000 | 3786.60000 | 5.4200 | 20514.9200 | 3785.04000 2014-03-10 19:33:00 | 3788.74000 | 3788.74000 | 3780.54000 | 3787.75000 | 16.9390 | 64137.3500 | 3786.37000 2014-03-10 19:34:00 | 3788.37000 | 3788.37000 | 3784.81000 | 3785.54000 | 2.9710 | 11254.4700 | 3788.11000 2014-03-10 19:35:00 | 3784.16000 | 3785.14000 | 3782.43000 | 3784.26000 | 28.3170 | 107151.0000 | 3783.97998 2014-03-10 19:36:00 | 3785.14000 | 3785.14000 | 3784.05000 | 3784.35000 | 14.5350 | 55007.8900 | 3784.50998 2014-03-10 19:37:00 | 3785.14000 | 3788.36000 | 3783.90000 | 3788.36000 | 13.5650 | 51333.7000 | 3784.27998 2014-03-10 19:38:00 | 3786.48000 | 3786.53000 | 3780.52000 | 3785.37000 | 13.5890 | 51431.4200 | 3784.78000 2014-03-10 19:39:00 | 3780.00000 | 3782.82000 | 3780.00000 | 3782.82000 | 20.0220 | 75725.4800 | 3782.11001 2014-03-10 19:40:00 | 3783.66000 | 3787.82000 | 3780.39000 | 3786.99000 | 16.1450 | 61086.2100 | 3783.59998 2014-03-10 19:41:00 | 3780.82000 | 3787.14000 | 3780.82000 | 3787.14000 | 3.7820 | 14306.6200 | 3782.82000 2014-03-10 19:42:00 | 3786.99000 | 3786.99000 | 3780.88000 | 3783.55000 | 29.8760 | 113074.6000 | 3784.79997 2014-03-10 19:43:00 | 3784.43000 | 3786.73000 | 3783.31000 | 3786.73000 | 15.6050 | 59039.6700 | 3783.37998 2014-03-10 19:44:00 | 3782.94000 | 3787.01000 | 3780.70000 | 3786.98000 | 11.3010 | 42776.6700 | 3785.21000 2014-03-10 19:45:00 | 3784.42000 | 3786.25000 | 3784.42000 | 3785.44000 | 12.6920 | 48040.7900 | 3785.12001 2014-03-10 19:46:00 | . | . | . | . | . | . | . 2014-03-10 19:47:00 | 3785.44000 | 3785.44000 | 3785.44000 | 3785.44000 | 0.2280 | 863.0800 | 3785.44000 2014-03-10 19:48:00 | 3785.44000 | 3787.00000 | 3785.44000 | 3787.00000 | 25.1260 | 95131.0600 | 3786.15997 2014-03-10 19:49:00 | 3786.18000 | 3787.01000 | 3786.00000 | 3787.01000 | 7.0480 | 26687.8400 | 3786.58000 2014-03-10 19:50:00 | 3787.01000 | 3787.01000 | 3781.68000 | 3781.70000 | 4.6410 | 17557.0300 | 3783.03000 2014-03-10 19:51:00 | 3780.70000 | 3780.70000 | 3778.02000 | 3780.12000 | 18.1270 | 68515.1400 | 3779.72999 2014-03-10 19:52:00 | 3782.51000 | 3783.30000 | 3776.22000 | 3778.97000 | 15.8690 | 59984.8600 | 3780.00000 2014-03-10 19:53:00 | 3780.40000 | 3786.21000 | 3775.01000 | 3783.13000 | 39.8830 | 150782.8000 | 3780.63003 2014-03-10 19:54:00 | 3782.82000 | 3782.95000 | 3775.02000 | 3781.55000 | 26.0040 | 98340.2900 | 3781.74003 2014-03-10 19:55:00 | 3778.60000 | 3783.97000 | 3774.04000 | 3774.04000 | 22.2770 | 84135.4500 | 3776.78998 2014-03-10 19:56:00 | 3780.44000 | 3780.44000 | 3770.01000 | 3770.01000 | 24.0180 | 90669.8400 | 3775.07999 2014-03-10 19:57:00 | 3778.56000 | 3778.56000 | 3770.02000 | 3770.02000 | 7.7570 | 29282.1800 | 3774.93999 2014-03-10 19:58:00 | 3776.32000 | 3776.32000 | 3770.09000 | 3770.52000 | 5.0580 | 19077.9300 | 3771.83000 2014-03-10 19:59:00 | 3775.72000 | 3777.95000 | 3770.01000 | 3773.74000 | 26.9280 | 101643.8400 | 3774.64999 2014-03-10 20:00:00 | 3770.01000 | 3776.41000 | 3769.00000 | 3775.76000 | 19.1180 | 72114.5900 | 3772.07999 2014-03-10 20:01:00 | 3772.53000 | 3774.47000 | 3769.91000 | 3772.77000 | 6.7420 | 25432.1900 | 3772.20000 2014-03-10 20:02:00 | 3771.18000 | 3772.54000 | 3770.55000 | 3770.58000 | 18.0270 | 67980.9600 | 3771.05999 2014-03-10 20:03:00 | 3772.41000 | 3775.75000 | 3769.06000 | 3773.21000 | 13.4380 | 50694.4400 | 3772.46999 2014-03-10 20:04:00 | 3772.94000 | 3775.73000 | 3769.78000 | 3774.22000 | 24.5220 | 92539.2800 | 3773.72001 2014-03-10 20:05:00 | 3774.58000 | 3774.82000 | 3770.48000 | 3774.82000 | 21.1550 | 79848.5100 | 3774.44997 2014-03-10 20:06:00 | 3772.10000 | 3773.85000 | 3769.14000 | 3772.24000 | 27.1880 | 102540.2400 | 3771.52999 2014-03-10 20:07:00 | 3773.87000 | 3773.99000 | 3770.56000 | 3770.56000 | 8.7620 | 33053.7400 | 3772.40000 2014-03-10 20:08:00 | 3773.00000 | 3774.00000 | 3770.64000 | 3773.91000 | 11.7550 | 44352.9900 | 3773.11998 2014-03-10 20:09:00 | 3773.83000 | 3773.83000 | 3770.08000 | 3773.54000 | 21.6330 | 81594.1200 | 3771.74002 2014-03-10 20:10:00 | 3773.64000 | 3773.64000 | 3769.00000 | 3769.14000 | 14.4820 | 54609.0200 | 3770.82001 2014-03-10 20:11:00 | 3770.47000 | 3773.07000 | 3769.06000 | 3770.18000 | 22.2980 | 84090.1400 | 3771.19999 2014-03-10 20:12:00 | 3770.29000 | 3772.91000 | 3769.15000 | 3772.91000 | 14.7440 | 55601.0400 | 3771.10002 2014-03-10 20:13:00 | 3770.46000 | 3771.56000 | 3769.08000 | 3771.56000 | 18.5330 | 69876.0300 | 3770.36001 2014-03-10 20:14:00 | 3772.76000 | 3772.76000 | 3769.16000 | 3769.99000 | 13.1710 | 49677.4000 | 3771.73000 2014-03-10 20:15:00 | 3770.70000 | 3772.44000 | 3770.00000 | 3770.00000 | 22.1760 | 83634.6600 | 3771.39998 2014-03-10 20:16:00 | 3771.33000 | 3774.32000 | 3769.00000 | 3774.32000 | 17.2780 | 65144.3800 | 3770.36999 2014-03-10 20:17:00 | 3772.74000 | 3773.82000 | 3769.36000 | 3769.95000 | 24.5490 | 92571.8800 | 3770.89999 2014-03-10 20:18:00 | 3774.00000 | 3780.07000 | 3774.00000 | 3780.04000 | 18.4430 | 69691.8100 | 3778.77001 2014-03-10 20:19:00 | 3780.12000 | 3781.75000 | 3769.61000 | 3770.00000 | 26.9620 | 101792.6000 | 3775.41001 2014-03-10 20:20:00 | 3769.34000 | 3777.98000 | 3769.34000 | 3774.03000 | 42.7780 | 161404.2700 | 3773.06998 2014-03-10 20:21:00 | 3774.70000 | 3777.15000 | 3771.10000 | 3773.40000 | 16.6280 | 62743.7500 | 3773.37999 2014-03-10 20:22:00 | 3771.41000 | 3777.71000 | 3771.02000 | 3774.92000 | 10.0630 | 37973.6200 | 3773.59001 2014-03-10 20:23:00 | 3772.43000 | 3776.59000 | 3769.00000 | 3770.41000 | 17.5420 | 66175.3900 | 3772.40001 2014-03-10 20:24:00 | 3769.40000 | 3771.96000 | 3769.00000 | 3769.32000 | 21.0230 | 79257.5700 | 3770.04002 2014-03-10 20:25:00 | 3771.00000 | 3774.24000 | 3769.03000 | 3773.58000 | 12.2670 | 46257.6800 | 3770.89999 2014-03-10 20:26:00 | 3770.38000 | 3773.79000 | 3769.27000 | 3771.50000 | 22.3940 | 84473.7300 | 3772.16002 2014-03-10 20:27:00 | 3774.20000 | 3774.20000 | 3770.94000 | 3770.94000 | 29.2350 | 110302.8800 | 3772.96996 2014-03-10 20:28:00 | 3773.50000 | 3773.75000 | 3769.90000 | 3769.90000 | 8.0910 | 30517.1600 | 3771.74000 2014-03-10 20:29:00 | 3773.71000 | 3773.71000 | 3769.49000 | 3769.49000 | 41.3150 | 155783.9700 | 3770.63995 2014-03-10 20:30:00 | 3771.18000 | 3772.16000 | 3771.18000 | 3772.16000 | 22.2700 | 84001.4000 | 3771.95000 2014-03-10 20:31:00 | 3770.96000 | 3773.26000 | 3769.24000 | 3773.19000 | 5.9850 | 22572.2700 | 3771.46999 2014-03-10 20:32:00 | 3774.14000 | 3774.14000 | 3769.73000 | 3773.78000 | 6.0740 | 22908.7700 | 3771.61001 2014-03-10 20:33:00 | 3769.00000 | 3773.16000 | 3769.00000 | 3771.04000 | 13.2230 | 49866.8800 | 3771.22001 2014-03-10 20:34:00 | 3773.39000 | 3773.77000 | 3771.87000 | 3773.49000 | 30.4040 | 114731.9900 | 3773.58003 2014-03-10 20:35:00 | 3773.45000 | 3774.27000 | 3772.42000 | 3773.83000 | 8.2930 | 31294.1700 | 3773.56001 2014-03-10 20:36:00 | 3772.78000 | 3774.03000 | 3772.24000 | 3773.11000 | 58.6110 | 221133.9100 | 3772.91002 2014-03-10 20:37:00 | 3773.17000 | 3773.17000 | 3773.16999 | 3773.17000 | 7.5860 | 28623.2700 | 3773.16999 2014-03-10 20:38:00 | 3774.28000 | 3778.47000 | 3774.28000 | 3776.16000 | 4.8880 | 18458.1400 | 3776.22000 2014-03-10 20:39:00 | 3772.79000 | 3778.22000 | 3772.29000 | 3774.38000 | 28.2300 | 106573.8300 | 3775.20000 2014-03-10 20:40:00 | 3773.20000 | 3774.96000 | 3772.54000 | 3773.85000 | 21.7640 | 82132.7900 | 3773.79002 2014-03-10 20:41:00 | 3775.48000 | 3775.48000 | 3775.48000 | 3775.48000 | 8.0000 | 30203.8400 | 3775.48000 2014-03-10 20:42:00 | 3776.94000 | 3776.94000 | 3774.80000 | 3774.80000 | 6.4900 | 24512.3200 | 3776.94000 2014-03-10 20:43:00 | 3774.80000 | 3777.00000 | 3774.06000 | 3777.00000 | 5.2870 | 19960.7800 | 3775.44000 2014-03-10 20:44:00 | 3773.44000 | 3778.16000 | 3773.08000 | 3774.07000 | 26.4700 | 99902.4900 | 3774.18000 2014-03-10 20:45:00 | 3774.09000 | 3778.93000 | 3773.13000 | 3778.43000 | 23.0030 | 86873.1000 | 3776.60002 2014-03-10 20:46:00 | 3774.19000 | 3778.87000 | 3772.46000 | 3772.48000 | 8.1470 | 30764.5500 | 3776.17999 2014-03-10 20:47:00 | 3775.24000 | 3777.25000 | 3773.15000 | 3775.42000 | 16.6440 | 62831.9300 | 3775.05002 2014-03-10 20:48:00 | 3777.22000 | 3778.47000 | 3774.88000 | 3775.82000 | 5.8860 | 22231.9200 | 3777.07999 2014-03-10 20:49:00 | 3775.03000 | 3777.02000 | 3775.03000 | 3775.43000 | 19.5940 | 73983.0200 | 3775.80002 2014-03-10 20:50:00 | 3776.07000 | 3778.87000 | 3775.62000 | 3778.70000 | 8.6360 | 32619.8100 | 3777.18999 2014-03-10 20:51:00 | 3776.12000 | 3777.63000 | 3775.68000 | 3777.28000 | 10.9140 | 41214.3700 | 3776.28001 2014-03-10 20:52:00 | 3776.95000 | 3778.77000 | 3775.93000 | 3776.67000 | 17.0570 | 64435.6600 | 3777.66999 2014-03-10 20:53:00 | 3777.81000 | 3778.45000 | 3775.98000 | 3778.45000 | 14.7480 | 55715.3100 | 3777.81999 2014-03-10 20:54:00 | 3776.22000 | 3778.72000 | 3775.75000 | 3776.52000 | 13.4800 | 50907.8900 | 3776.55000 2014-03-10 20:55:00 | 3778.37000 | 3778.73000 | 3775.90000 | 3776.87000 | 9.4770 | 35797.0600 | 3777.25999 2014-03-10 20:56:00 | 3778.93000 | 3778.93000 | 3776.24000 | 3777.62000 | 23.0880 | 87215.8500 | 3777.53999 2014-03-10 20:57:00 | 3779.46000 | 3779.46000 | 3774.19000 | 3777.01000 | 15.2250 | 57496.3800 | 3776.44998 2014-03-10 20:58:00 | 3775.86000 | 3778.56000 | 3774.29000 | 3777.56000 | 5.5080 | 20798.2300 | 3776.00000 2014-03-10 20:59:00 | 3777.60000 | 3778.73000 | 3775.12000 | 3777.86000 | 27.3980 | 103492.7500 | 3777.37999 2014-03-10 21:00:00 | 3777.50000 | 3778.25000 | 3775.16000 | 3775.42000 | 18.4020 | 69478.2700 | 3775.58001 2014-03-10 21:01:00 | 3776.38000 | 3778.86000 | 3775.23000 | 3777.56000 | 7.9000 | 29842.9900 | 3777.59000 2014-03-10 21:02:00 | 3778.27000 | 3778.84000 | 3776.28000 | 3776.30000 | 6.6750 | 25214.5300 | 3777.45999 2014-03-10 21:03:00 | 3776.84000 | 3778.60000 | 3776.02000 | 3776.76000 | 14.8740 | 56174.6400 | 3776.70002 2014-03-10 21:04:00 | 3776.00000 | 3778.83000 | 3776.00000 | 3778.67000 | 49.1371 | 185603.4700 | 3777.25996 2014-03-10 21:05:00 | 3777.85000 | 3778.57000 | 3775.14000 | 3776.96000 | 26.9970 | 101963.0600 | 3776.82998 2014-03-10 21:06:00 | 3776.95000 | 3776.95002 | 3776.95000 | 3776.95000 | 14.3140 | 54063.2600 | 3776.95002 2014-03-10 21:07:00 | 3777.20000 | 3778.86000 | 3776.19000 | 3776.24000 | 13.5810 | 51304.1100 | 3777.64000 2014-03-10 21:08:00 | 3776.93000 | 3778.37000 | 3776.25000 | 3777.16000 | 14.0810 | 53188.0700 | 3777.29000 2014-03-10 21:09:00 | 3778.47000 | 3782.39000 | 3776.20000 | 3780.08000 | 12.2460 | 46269.3600 | 3778.31999 2014-03-10 21:10:00 | 3782.22000 | 3782.85000 | 3779.26000 | 3781.13000 | 31.4640 | 118976.1600 | 3781.34003 2014-03-10 21:11:00 | 3779.89000 | 3782.41000 | 3779.89000 | 3781.17000 | 5.6210 | 21251.7200 | 3780.77000 2014-03-10 21:12:00 | 3781.12000 | 3781.13000 | 3780.02000 | 3780.17000 | 7.6670 | 28988.7400 | 3780.97999 2014-03-10 21:13:00 | 3780.04000 | 3781.18000 | 3780.04000 | 3780.26000 | 20.8530 | 78830.3800 | 3780.29002 2014-03-10 21:14:00 | 3781.19000 | 3781.21000 | 3780.33000 | 3781.21000 | 4.7720 | 18042.1500 | 3780.84000 2014-03-10 21:15:00 | 3780.65000 | 3780.65000 | 3780.65000 | 3780.65000 | 0.6290 | 2378.0300 | 3780.65000 2014-03-10 21:16:00 | . | . | . | . | . | . | . 2014-03-10 21:17:00 | . | . | . | . | . | . | . 2014-03-10 21:18:00 | . | . | . | . | . | . | . 2014-03-10 21:19:00 | 3780.65000 | 3785.46000 | 3780.65000 | 3781.54000 | 18.1480 | 68630.8200 | 3781.72999 2014-03-10 21:20:00 | 3785.18000 | 3785.67000 | 3781.43000 | 3784.29000 | 17.5380 | 66349.5600 | 3783.18999 2014-03-10 21:21:00 | 3783.05000 | 3786.43000 | 3779.89000 | 3784.58000 | 20.8170 | 78759.8100 | 3783.43998 2014-03-10 21:22:00 | 3783.88000 | 3784.47000 | 3781.28000 | 3783.47000 | 11.5280 | 43595.2200 | 3781.67999 2014-03-10 21:23:00 | 3781.61000 | 3783.83000 | 3778.58000 | 3780.00000 | 36.6630 | 138614.3400 | 3780.77003 2014-03-10 21:24:00 | 3781.07000 | 3782.80000 | 3780.05000 | 3780.80000 | 20.7760 | 78580.3500 | 3782.26998 2014-03-10 21:25:00 | 3777.12000 | 3783.87000 | 3775.80000 | 3778.47000 | 22.7720 | 86121.6700 | 3781.91001 2014-03-10 21:26:00 | 3777.11000 | 3784.40000 | 3776.29000 | 3782.79000 | 20.6790 | 78163.0800 | 3779.82999 2014-03-10 21:27:00 | 3779.33000 | 3781.77000 | 3776.52000 | 3781.77000 | 13.3660 | 50516.0800 | 3779.44999 2014-03-10 21:28:00 | 3781.77000 | 3781.77000 | 3779.55000 | 3779.55000 | 10.4800 | 39611.8000 | 3779.75000 2014-03-10 21:29:00 | 3779.97000 | 3782.00000 | 3777.14000 | 3778.81000 | 19.2620 | 72811.8200 | 3780.08001 2014-03-10 21:30:00 | 3775.97000 | 3780.73000 | 3775.97000 | 3777.57000 | 22.4200 | 84706.1700 | 3778.15000 2014-03-10 21:31:00 | 3779.36000 | 3780.40000 | 3775.60000 | 3780.40000 | 19.7430 | 74590.0700 | 3778.05002 2014-03-10 21:32:00 | 3780.04000 | 3780.39000 | 3774.99000 | 3776.45000 | 16.3480 | 61757.6200 | 3777.68999 2014-03-10 21:33:00 | 3775.55000 | 3777.79000 | 3775.44000 | 3777.79000 | 23.4210 | 88457.4500 | 3776.84001 2014-03-10 21:34:00 | 3774.95000 | 3780.00000 | 3774.95000 | 3776.27000 | 17.2040 | 64977.4400 | 3776.88002 2014-03-10 21:35:00 | 3779.64000 | 3779.64000 | 3775.01000 | 3775.62000 | 30.5300 | 115298.8900 | 3776.58000 2014-03-10 21:36:00 | 3779.61000 | 3779.81000 | 3774.86000 | 3776.71000 | 27.9100 | 105413.0700 | 3776.89000 2014-03-10 21:37:00 | 3780.08000 | 3780.08000 | 3775.15000 | 3778.13000 | 9.4430 | 35651.1000 | 3775.40001 2014-03-10 21:38:00 | 3779.03000 | 3779.80000 | 3777.67000 | 3778.52000 | 16.0670 | 60715.5000 | 3778.88999 2014-03-10 21:39:00 | 3776.63000 | 3779.55000 | 3775.85000 | 3776.52000 | 8.7500 | 33050.7800 | 3777.23000 2014-03-10 21:40:00 | 3774.84000 | 3779.97000 | 3774.68000 | 3776.14000 | 25.7360 | 97202.9600 | 3776.92997 2014-03-10 21:41:00 | 3778.39000 | 3780.06000 | 3775.32000 | 3775.87000 | 35.8070 | 135295.8400 | 3778.46997 2014-03-10 21:42:00 | 3779.08000 | 3779.80000 | 3774.78000 | 3779.76000 | 22.3880 | 84587.3800 | 3778.24999 2014-03-10 21:43:00 | 3779.73000 | 3779.73000 | 3775.36000 | 3779.54000 | 15.2920 | 57769.6600 | 3777.77001 2014-03-10 21:44:00 | 3779.00000 | 3779.49000 | 3776.00000 | 3776.00000 | 10.2480 | 38702.8000 | 3776.61999 2014-03-10 21:45:00 | 3778.24000 | 3779.28000 | 3776.06000 | 3778.98000 | 29.6970 | 112203.7600 | 3778.28998 2014-03-10 21:46:00 | 3778.68000 | 3778.70000 | 3775.00000 | 3776.25000 | 8.4940 | 32077.9000 | 3776.54001 2014-03-10 21:47:00 | 3775.05000 | 3778.00000 | 3775.05000 | 3776.34000 | 28.1820 | 106414.4800 | 3775.97002 2014-03-10 21:48:00 | 3777.23000 | 3777.43000 | 3775.03000 | 3777.36000 | 11.4580 | 43276.1700 | 3776.93999 2014-03-10 21:49:00 | 3777.49000 | 3777.49000 | 3775.00000 | 3775.36000 | 30.4580 | 115002.1700 | 3775.75998 2014-03-10 21:50:00 | 3775.31000 | 3776.39000 | 3775.08000 | 3775.37000 | 17.5710 | 66340.3900 | 3775.56000 2014-03-10 21:51:00 | 3776.05000 | 3776.26000 | 3775.34000 | 3775.67000 | 17.3450 | 65490.0400 | 3775.72998 2014-03-10 21:52:00 | 3776.15000 | 3776.15000 | 3775.13000 | 3775.85000 | 16.9950 | 64165.2000 | 3775.52998 2014-03-10 21:53:00 | 3776.11000 | 3776.79000 | 3775.00000 | 3775.00000 | 10.4910 | 39615.3000 | 3776.12000 2014-03-10 21:54:00 | 3776.68000 | 3776.70000 | 3775.06000 | 3775.87000 | 20.0340 | 75644.5200 | 3775.81002 2014-03-10 21:55:00 | 3775.73000 | 3775.73000 | 3769.85000 | 3773.66000 | 28.3880 | 107134.6600 | 3773.93999 2014-03-10 21:56:00 | 3774.97000 | 3777.55000 | 3769.89000 | 3770.78000 | 18.4630 | 69670.0800 | 3773.50001 2014-03-10 21:57:00 | 3771.56000 | 3776.08000 | 3771.00000 | 3775.20000 | 17.9600 | 67769.3800 | 3773.35000 2014-03-10 21:58:00 | 3773.78000 | 3775.98000 | 3771.36000 | 3775.48000 | 43.4350 | 163931.2200 | 3774.16994 2014-03-10 21:59:00 | 3774.20000 | 3775.93000 | 3773.11000 | 3773.62000 | 24.6290 | 92959.1100 | 3774.37999 2014-03-10 22:00:00 | 3773.99000 | 3776.10000 | 3773.05000 | 3774.50000 | 44.4980 | 167927.3000 | 3773.81998 2014-03-10 22:01:00 | 3772.89000 | 3775.99000 | 3772.31000 | 3775.99000 | 15.0160 | 56664.0500 | 3773.57998 2014-03-10 22:02:00 | 3775.39000 | 3775.96000 | 3772.30000 | 3773.78000 | 29.9790 | 113168.7500 | 3774.92999 2014-03-10 22:03:00 | 3775.99000 | 3775.99000 | 3772.01000 | 3774.25000 | 23.3690 | 88177.9700 | 3773.28999 2014-03-10 22:04:00 | 3775.00000 | 3776.99000 | 3772.56000 | 3776.00000 | 7.6550 | 28899.8200 | 3775.28999 2014-03-10 22:05:00 | 3776.69000 | 3776.69000 | 3770.01000 | 3771.05000 | 31.5400 | 119024.3900 | 3773.76000 2014-03-10 22:06:00 | 3775.00000 | 3776.97000 | 3770.02000 | 3770.02000 | 19.4860 | 73547.4300 | 3774.36998 2014-03-10 22:07:00 | 3773.52000 | 3776.69000 | 3770.31000 | 3772.83000 | 17.4000 | 65660.5100 | 3773.59000 2014-03-10 22:08:00 | 3771.15000 | 3775.59000 | 3770.24000 | 3773.73000 | 20.0340 | 75568.5100 | 3772.01002 2014-03-10 22:09:00 | 3772.74000 | 3775.95000 | 3770.16000 | 3773.34000 | 29.0940 | 109750.1500 | 3772.26003 2014-03-10 22:10:00 | 3773.01000 | 3776.45000 | 3770.25000 | 3776.45000 | 26.5700 | 100209.6500 | 3771.53000 2014-03-10 22:11:00 | 3774.06000 | 3776.32000 | 3771.77000 | 3775.63000 | 20.0550 | 75711.5000 | 3775.18997 2014-03-10 22:12:00 | 3774.01000 | 3776.45000 | 3772.68000 | 3773.75000 | 17.0540 | 64374.2800 | 3774.73002 2014-03-10 22:13:00 | 3775.94000 | 3776.60000 | 3770.03000 | 3773.74000 | 26.9360 | 101652.3700 | 3773.84997 2014-03-10 22:14:00 | 3775.14000 | 3776.60000 | 3773.26000 | 3775.92000 | 10.1210 | 38201.6600 | 3774.49000 2014-03-10 22:15:00 | 3772.00000 | 3776.00000 | 3769.00000 | 3770.00000 | 15.6650 | 59083.3200 | 3771.67998 2014-03-10 22:16:00 | 3771.14000 | 3775.71000 | 3770.08000 | 3775.71000 | 21.5940 | 81437.7500 | 3771.31002 2014-03-10 22:17:00 | 3771.79000 | 3775.10000 | 3771.79000 | 3775.10000 | 13.3240 | 50278.5300 | 3773.53001 2014-03-10 22:18:00 | 3773.30000 | 3773.30000 | 3770.01000 | 3772.67000 | 24.5760 | 92684.9700 | 3771.35997 2014-03-10 22:19:00 | 3770.96000 | 3774.31000 | 3770.37000 | 3770.61000 | 7.6210 | 28745.1900 | 3771.84000 2014-03-10 22:20:00 | 3772.64000 | 3773.64000 | 3770.40000 | 3771.00000 | 11.8310 | 44621.7800 | 3771.60000 2014-03-10 22:21:00 | 3771.62000 | 3773.46000 | 3770.00000 | 3772.90000 | 17.8760 | 67442.7500 | 3772.80998 2014-03-10 22:22:00 | 3771.25000 | 3772.86000 | 3770.32000 | 3772.16000 | 22.2420 | 83889.0600 | 3771.65001 2014-03-10 22:23:00 | 3771.42000 | 3772.82000 | 3770.10000 | 3771.19000 | 15.1970 | 57317.8400 | 3771.64999 2014-03-10 22:24:00 | 3772.85000 | 3772.85000 | 3770.54000 | 3771.83000 | 5.0110 | 18896.3700 | 3770.98000 2014-03-10 22:25:00 | 3771.47000 | 3772.15000 | 3771.47000 | 3771.97000 | 35.7870 | 134986.6500 | 3771.94997 2014-03-10 22:26:00 | 3772.42000 | 3772.42000 | 3770.12000 | 3772.37000 | 20.2470 | 76337.4900 | 3770.30998 2014-03-10 22:27:00 | 3772.37000 | 3776.60000 | 3771.07000 | 3774.08000 | 30.1370 | 113769.7300 | 3775.07998 2014-03-10 22:28:00 | 3776.60000 | 3776.60000 | 3771.88000 | 3776.58000 | 22.6280 | 85409.4700 | 3774.49999 2014-03-10 22:29:00 | 3776.59000 | 3776.59000 | 3770.33000 | 3776.57000 | 29.2460 | 110404.5600 | 3775.02997 2014-03-10 22:30:00 | 3776.47000 | 3776.47000 | 3771.23000 | 3775.97000 | 5.7280 | 21611.7500 | 3773.00000 2014-03-10 22:31:00 | 3775.97000 | 3776.58000 | 3770.43000 | 3776.12000 | 19.6850 | 74251.4600 | 3771.98003 2014-03-10 22:32:00 | 3776.40000 | 3776.40000 | 3771.34000 | 3775.74000 | 17.0950 | 64514.7100 | 3773.88998 2014-03-10 22:33:00 | 3772.01000 | 3775.99000 | 3772.01000 | 3772.58000 | 13.0140 | 49114.1600 | 3773.95001 2014-03-10 22:34:00 | 3772.93000 | 3775.95000 | 3771.92000 | 3773.05000 | 37.3490 | 140950.3700 | 3773.86999 2014-03-10 22:35:00 | 3776.00000 | 3776.00000 | 3773.25000 | 3776.00000 | 6.6740 | 25183.1500 | 3773.32001 2014-03-10 22:36:00 | 3774.12000 | 3775.99000 | 3772.07000 | 3772.09000 | 19.4490 | 73399.2000 | 3773.92999 2014-03-10 22:37:00 | 3772.06000 | 3775.96000 | 3772.06000 | 3773.51000 | 21.2730 | 80282.6200 | 3773.92002 2014-03-10 22:38:00 | 3774.46000 | 3774.96000 | 3773.01000 | 3774.96000 | 20.3400 | 76764.5200 | 3774.07000 2014-03-10 22:39:00 | 3774.80000 | 3774.80000 | 3773.47000 | 3774.73000 | 22.1640 | 83648.2100 | 3774.06002 2014-03-10 22:40:00 | 3774.73000 | 3775.92000 | 3773.17000 | 3773.21000 | 20.0450 | 75657.5600 | 3774.38997 2014-03-10 22:41:00 | 3775.98000 | 3776.00000 | 3774.32000 | 3774.42000 | 17.0640 | 64411.7600 | 3774.72002 2014-03-10 22:42:00 | 3775.92000 | 3776.44000 | 3773.62000 | 3776.44000 | 15.9220 | 60111.8700 | 3775.40001 2014-03-10 22:43:00 | 3776.44000 | 3776.61000 | 3774.21000 | 3774.94000 | 10.9200 | 41228.9800 | 3775.55000 2014-03-10 22:44:00 | 3776.01000 | 3776.86000 | 3774.02000 | 3776.86000 | 9.8220 | 37086.4800 | 3775.86001 2014-03-10 22:45:00 | 3774.02000 | 3778.00000 | 3770.08000 | 3770.08000 | 32.3440 | 122047.0400 | 3773.41003 2014-03-10 22:46:00 | 3776.33000 | 3776.33000 | 3771.84000 | 3771.84000 | 6.5290 | 24647.9900 | 3775.15000 2014-03-10 22:47:00 | 3774.78000 | 3776.20000 | 3772.85000 | 3774.00000 | 18.6650 | 70447.9900 | 3774.33998 2014-03-10 22:48:00 | 3776.21000 | 3777.58000 | 3775.56000 | 3776.88000 | 16.3770 | 61854.4600 | 3776.90999 2014-03-10 22:49:00 | 3776.88000 | 3779.07000 | 3776.88000 | 3779.07000 | 21.9440 | 82894.2200 | 3777.53002 2014-03-10 22:50:00 | 3779.09000 | 3779.09000 | 3775.95000 | 3777.25000 | 24.0910 | 90987.7600 | 3776.84001 2014-03-10 22:51:00 | 3779.01000 | 3785.25000 | 3779.01000 | 3785.00000 | 17.8590 | 67542.1200 | 3781.97000 2014-03-10 22:52:00 | 3785.02000 | 3787.01000 | 3785.00000 | 3785.00000 | 19.3140 | 73115.5200 | 3785.62002 2014-03-10 22:53:00 | 3785.00000 | 3798.07000 | 3785.00000 | 3797.59000 | 37.4900 | 142103.2700 | 3790.43000 2014-03-10 22:54:00 | 3794.25000 | 3799.00000 | 3790.36000 | 3795.00000 | 9.5030 | 36067.8100 | 3795.41001 2014-03-10 22:55:00 | 3798.99000 | 3798.99000 | 3791.82000 | 3792.95000 | 23.3910 | 88775.5100 | 3795.28001 2014-03-10 22:56:00 | 3794.74000 | 3798.97000 | 3794.02000 | 3795.96000 | 26.7910 | 101711.2900 | 3796.47001 2014-03-10 22:57:00 | 3797.94000 | 3798.95000 | 3794.25000 | 3795.02000 | 12.8190 | 48664.5800 | 3796.29000 2014-03-10 22:58:00 | 3795.00000 | 3798.95000 | 3791.33000 | 3791.33000 | 23.5520 | 89403.9000 | 3796.02001 2014-03-10 22:59:00 | 3794.31000 | 3796.29000 | 3792.11000 | 3794.72000 | 24.0720 | 91355.9500 | 3795.11001 2014-03-10 23:00:00 | 3796.36000 | 3797.92000 | 3795.41000 | 3797.08000 | 19.2650 | 73149.4800 | 3797.00997 2014-03-10 23:01:00 | 3796.69000 | 3798.01000 | 3796.69000 | 3797.35000 | 35.4920 | 134769.0300 | 3797.17002 2014-03-10 23:02:00 | 3797.33000 | 3797.80000 | 3797.33000 | 3797.63000 | 25.6140 | 97270.3600 | 3797.55003 2014-03-10 23:03:00 | 3797.77000 | 3798.85000 | 3794.97000 | 3794.97000 | 15.2690 | 57970.6000 | 3796.62000 2014-03-10 23:04:00 | 3796.40000 | 3798.83000 | 3793.54000 | 3798.82000 | 51.4570 | 195411.5000 | 3797.56996 2014-03-10 23:05:00 | 3797.78000 | 3798.80000 | 3797.06000 | 3798.56000 | 68.7771 | 261207.1000 | 3797.87995 2014-03-10 23:06:00 | 3797.19000 | 3798.99000 | 3793.41000 | 3798.99000 | 19.8110 | 75218.3800 | 3796.80001 2014-03-10 23:07:00 | 3800.00000 | 3815.83000 | 3800.00000 | 3804.02000 | 33.1520 | 126252.9800 | 3808.31002 2014-03-10 23:08:00 | 3812.76000 | 3813.61000 | 3803.19000 | 3809.41000 | 34.8640 | 132876.7400 | 3811.29004 2014-03-10 23:09:00 | 3809.24000 | 3814.06000 | 3806.81000 | 3809.00000 | 30.6730 | 116852.4100 | 3809.62002 2014-03-10 23:10:00 | 3810.95000 | 3810.95000 | 3809.19000 | 3810.30000 | 20.2690 | 77221.7800 | 3809.84999 2014-03-10 23:11:00 | 3810.30000 | 3811.50000 | 3810.30000 | 3810.84000 | 26.2740 | 100128.2100 | 3810.92003 2014-03-10 23:12:00 | 3811.10000 | 3813.98000 | 3811.10000 | 3813.98000 | 25.6980 | 97994.8900 | 3813.32999 2014-03-10 23:13:00 | 3814.00000 | 3815.02000 | 3811.08000 | 3812.11000 | 49.7360 | 189676.5600 | 3813.66995 2014-03-10 23:14:00 | 3812.71000 | 3813.77000 | 3811.08000 | 3811.08000 | 40.0400 | 152648.6200 | 3812.40000 2014-03-10 23:15:00 | 3811.08000 | 3811.12000 | 3803.93000 | 3804.75000 | 22.8530 | 87026.0000 | 3808.08002 2014-03-10 23:16:00 | 3803.64000 | 3809.91000 | 3803.64000 | 3807.00000 | 27.4620 | 104548.5000 | 3807.02001 2014-03-10 23:17:00 | 3807.92000 | 3809.16000 | 3805.22000 | 3805.22000 | 30.3270 | 115490.5700 | 3808.17998 2014-03-10 23:18:00 | 3808.83000 | 3810.01000 | 3804.07000 | 3809.23000 | 21.2390 | 80875.5200 | 3807.87999 2014-03-10 23:19:00 | 3808.03000 | 3811.16000 | 3804.66000 | 3811.16000 | 24.5260 | 93400.8000 | 3808.23997 2014-03-10 23:20:00 | 3813.82000 | 3817.48000 | 3811.16000 | 3811.94000 | 25.9390 | 98915.4700 | 3813.38999 2014-03-10 23:21:00 | 3812.10000 | 3816.96000 | 3808.90000 | 3816.96000 | 60.1980 | 229577.6200 | 3813.70997 2014-03-10 23:22:00 | 3815.63000 | 3818.00000 | 3811.35000 | 3817.51000 | 39.3960 | 150354.7700 | 3816.49996 2014-03-10 23:23:00 | 3817.51000 | 3817.51000 | 3812.33000 | 3817.39000 | 69.5721 | 265530.8400 | 3816.63004 2014-03-10 23:24:00 | 3817.00000 | 3818.00000 | 3814.06000 | 3817.30000 | 32.2440 | 123071.5600 | 3816.88003 2014-03-10 23:25:00 | 3816.23000 | 3817.53000 | 3813.77000 | 3814.94000 | 17.5410 | 66930.4600 | 3815.66000 2014-03-10 23:26:00 | 3815.00000 | 3817.16000 | 3813.43000 | 3816.52000 | 12.0230 | 45872.8100 | 3815.42001 2014-03-10 23:27:00 | 3813.61000 | 3817.83000 | 3812.69000 | 3814.38000 | 31.7480 | 121103.9300 | 3814.53998 2014-03-10 23:28:00 | 3812.69000 | 3814.69000 | 3812.00000 | 3813.33000 | 31.9930 | 122017.0600 | 3813.87002 2014-03-10 23:29:00 | 3814.58000 | 3814.58000 | 3811.60000 | 3811.60000 | 13.2200 | 50418.5100 | 3813.81000 2014-03-10 23:30:00 | 3810.49000 | 3810.49000 | 3809.09000 | 3809.09000 | 0.2000 | 761.8600 | 3809.32000 2014-03-10 23:31:00 | 3808.95000 | 3812.68000 | 3806.55000 | 3812.66000 | 23.8720 | 90949.3900 | 3809.88001 2014-03-10 23:32:00 | 3807.04000 | 3811.00000 | 3806.00000 | 3811.00000 | 34.5240 | 131495.8800 | 3808.83004 2014-03-10 23:33:00 | 3809.70000 | 3810.87000 | 3807.01000 | 3808.85000 | 19.6670 | 74896.4800 | 3808.22998 2014-03-10 23:34:00 | 3807.66000 | 3808.94000 | 3804.98000 | 3804.98000 | 33.9560 | 129296.5200 | 3807.76996 2014-03-10 23:35:00 | 3804.96000 | 3806.98000 | 3803.65000 | 3805.07000 | 30.0040 | 114164.3800 | 3804.97003 2014-03-10 23:36:00 | 3806.29000 | 3807.93000 | 3803.53000 | 3803.89000 | 38.6750 | 147170.3400 | 3805.31005 2014-03-10 23:37:00 | 3803.92000 | 3807.00000 | 3803.56000 | 3807.00000 | 39.6290 | 150787.1400 | 3804.96999 2014-03-10 23:38:00 | 3803.94000 | 3806.66000 | 3803.55000 | 3805.45000 | 19.9600 | 75953.2700 | 3805.27000 2014-03-10 23:39:00 | 3806.77000 | 3806.77000 | 3803.62000 | 3803.63000 | 17.9550 | 68308.5500 | 3804.43002 2014-03-10 23:40:00 | 3806.13000 | 3806.84000 | 3803.57000 | 3804.82000 | 32.7510 | 124634.9000 | 3805.53001 2014-03-10 23:41:00 | 3804.91000 | 3811.00000 | 3804.72000 | 3810.60000 | 29.3360 | 111736.5200 | 3808.84997 2014-03-10 23:42:00 | 3807.57000 | 3810.43000 | 3807.01000 | 3809.07000 | 48.0040 | 182833.8000 | 3808.72005 2014-03-10 23:43:00 | 3809.25000 | 3809.94000 | 3805.02000 | 3807.97000 | 52.2340 | 198885.5900 | 3807.59005 2014-03-10 23:44:00 | 3806.63000 | 3810.00000 | 3806.63000 | 3808.37000 | 16.5740 | 63121.4300 | 3808.46002 2014-03-10 23:45:00 | 3809.95000 | 3809.95000 | 3807.57000 | 3807.64000 | 19.2270 | 73226.8200 | 3808.53998 2014-03-10 23:46:00 | 3806.97000 | 3807.62000 | 3806.89000 | 3806.90000 | 9.9050 | 37707.7900 | 3806.95001 2014-03-10 23:47:00 | 3806.63000 | 3809.52000 | 3806.00000 | 3808.08000 | 28.7700 | 109557.9400 | 3808.06000 2014-03-10 23:48:00 | 3806.64000 | 3809.90000 | 3806.64000 | 3806.92000 | 7.7650 | 29573.6000 | 3808.57999 2014-03-10 23:49:00 | 3807.06000 | 3809.84000 | 3806.69000 | 3808.63000 | 28.7500 | 109499.2900 | 3808.67000 2014-03-10 23:50:00 | 3808.91000 | 3808.97000 | 3806.64000 | 3806.64000 | 9.1430 | 34808.2400 | 3807.09001 2014-03-10 23:51:00 | 3807.12000 | 3809.80000 | 3806.01000 | 3809.80000 | 45.2320 | 172280.9100 | 3808.83002 2014-03-10 23:52:00 | 3807.99000 | 3809.77000 | 3807.11000 | 3808.87000 | 21.9350 | 83535.6600 | 3808.32997 2014-03-10 23:53:00 | 3808.00000 | 3809.00000 | 3807.04000 | 3808.54000 | 52.3250 | 199247.7900 | 3807.88993 2014-03-10 23:54:00 | 3808.50000 | 3809.85000 | 3807.26000 | 3808.02000 | 12.6760 | 48273.2500 | 3808.23999 2014-03-10 23:55:00 | 3807.97000 | 3808.39000 | 3807.50000 | 3807.50000 | 33.0670 | 125922.6300 | 3808.10997 2014-03-10 23:56:00 | 3807.02000 | 3808.20000 | 3807.02000 | 3807.98000 | 17.2880 | 65825.3600 | 3807.57999 2014-03-10 23:57:00 | 3807.78000 | 3808.10000 | 3807.71000 | 3808.10000 | 18.5020 | 70452.5500 | 3807.83001 2014-03-10 23:58:00 | 3808.00000 | 3809.00000 | 3807.99000 | 3808.40000 | 15.1580 | 57725.1600 | 3808.22999 2014-03-10 23:59:00 | 3809.00000 | 3810.63000 | 3808.92000 | 3810.63000 | 6.0490 | 23045.1200 | 3809.74000 2014-03-11 00:00:00 | 3810.97000 | 3812.00000 | 3810.97000 | 3812.00000 | 7.3070 | 27850.2800 | 3811.44999 2014-03-11 00:01:00 | 3811.90000 | 3814.97000 | 3811.86000 | 3814.97000 | 30.4820 | 116220.5400 | 3812.76002 2014-03-11 00:02:00 | 3812.26000 | 3815.00000 | 3812.26000 | 3815.00000 | 36.9740 | 141021.8000 | 3814.08004 2014-03-11 00:03:00 | 3815.00000 | 3819.00000 | 3814.97000 | 3817.88000 | 88.0371 | 336086.8700 | 3817.55993 2014-03-11 00:04:00 | 3818.88000 | 3819.00000 | 3813.00000 | 3816.23000 | 60.0780 | 229280.9700 | 3816.38997 2014-03-11 00:05:00 | 3815.01000 | 3817.95000 | 3814.92000 | 3817.54000 | 87.3249 | 333242.4000 | 3816.11988 2014-03-11 00:06:00 | 3815.00000 | 3817.90000 | 3812.83000 | 3817.19000 | 64.5500 | 246231.2000 | 3814.58000 2014-03-11 00:07:00 | 3815.34000 | 3817.74000 | 3814.16000 | 3815.84000 | 52.3111 | 199633.6800 | 3816.28001 2014-03-11 00:08:00 | 3814.16000 | 3817.82000 | 3814.16000 | 3816.00000 | 43.1480 | 164668.2900 | 3816.35998 2014-03-11 00:09:00 | 3816.04000 | 3817.61000 | 3814.12000 | 3814.84000 | 53.4991 | 204141.1700 | 3815.78999 2014-03-11 00:10:00 | 3814.12000 | 3816.95000 | 3814.12000 | 3814.75000 | 49.9370 | 190534.1300 | 3815.48996 2014-03-11 00:11:00 | 3815.07000 | 3816.30000 | 3813.06000 | 3814.31000 | 94.9890 | 362307.2200 | 3814.19998 2014-03-11 00:12:00 | 3816.99000 | 3816.99000 | 3813.04000 | 3813.75000 | 73.1481 | 279037.9000 | 3814.69996 2014-03-11 00:13:00 | 3815.29000 | 3816.70000 | 3813.07000 | 3814.01000 | 73.6160 | 280775.9900 | 3814.05992 2014-03-11 00:14:00 | 3814.98000 | 3814.98000 | 3812.35000 | 3814.88000 | 69.0599 | 263377.3300 | 3813.75000 2014-03-11 00:15:00 | 3814.98000 | 3816.18000 | 3812.88000 | 3816.18000 | 55.8529 | 213043.1900 | 3814.36004 2014-03-11 00:16:00 | 3816.99000 | 3817.00000 | 3815.83000 | 3816.17000 | 38.3560 | 146383.0500 | 3816.42996 2014-03-11 00:17:00 | 3817.00000 | 3818.00000 | 3815.86000 | 3817.11000 | 22.7640 | 86879.7700 | 3816.54002 2014-03-11 00:18:00 | 3817.11000 | 3819.00000 | 3814.90000 | 3817.62000 | 22.0480 | 84157.2400 | 3816.99999 2014-03-11 00:19:00 | 3817.59000 | 3819.00000 | 3817.09000 | 3817.84000 | 21.4110 | 81739.2000 | 3817.63001 2014-03-11 00:20:00 | 3817.02000 | 3828.00000 | 3817.02000 | 3822.52000 | 34.2690 | 130939.5000 | 3820.92999 2014-03-11 00:21:00 | 3822.52000 | 3828.00000 | 3820.00000 | 3824.36000 | 55.3140 | 211464.2300 | 3822.98006 2014-03-11 00:22:00 | 3823.02000 | 3826.02000 | 3819.68000 | 3821.28000 | 30.0610 | 114906.5800 | 3822.45001 2014-03-11 00:23:00 | 3820.00000 | 3823.92000 | 3820.00000 | 3820.11000 | 30.6270 | 117037.8200 | 3821.38998 2014-03-11 00:24:00 | 3820.01000 | 3822.00000 | 3817.06000 | 3818.68000 | 56.5200 | 215895.1900 | 3819.80000 2014-03-11 00:25:00 | 3817.04000 | 3821.00000 | 3817.00000 | 3817.04000 | 34.2450 | 130746.8600 | 3817.98005 2014-03-11 00:26:00 | 3817.00000 | 3817.45000 | 3814.34000 | 3814.46000 | 46.0370 | 175638.8800 | 3815.16996 2014-03-11 00:27:00 | 3814.00000 | 3815.41000 | 3810.00000 | 3812.18000 | 58.2080 | 221866.9600 | 3811.61997 2014-03-11 00:28:00 | 3815.36000 | 3816.94000 | 3811.60000 | 3811.91000 | 67.5520 | 257700.1900 | 3814.84004 2014-03-11 00:29:00 | 3812.94000 | 3816.86000 | 3810.40000 | 3811.65000 | 37.0580 | 141296.9500 | 3812.85998 2014-03-11 00:30:00 | 3811.63000 | 3811.63000 | 3809.00000 | 3809.13000 | 24.5310 | 93467.6700 | 3810.19001 2014-03-11 00:31:00 | 3810.00000 | 3810.55000 | 3809.00000 | 3809.78000 | 54.7750 | 208672.8900 | 3809.63993 2014-03-11 00:32:00 | 3812.39000 | 3813.00000 | 3810.11000 | 3812.00000 | 66.8700 | 254915.1400 | 3812.10000 2014-03-11 00:33:00 | 3812.14000 | 3812.74000 | 3810.30000 | 3812.00000 | 26.6120 | 101435.4600 | 3811.64001 2014-03-11 00:34:00 | 3812.67000 | 3814.52000 | 3812.05000 | 3813.83000 | 64.2229 | 244901.9900 | 3813.31005 2014-03-11 00:35:00 | 3812.28000 | 3814.62000 | 3812.18000 | 3813.03000 | 62.3889 | 237874.6600 | 3812.76998 2014-03-11 00:36:00 | 3812.63000 | 3813.00000 | 3812.00000 | 3812.00000 | 36.8020 | 140307.1500 | 3812.49002 2014-03-11 00:37:00 | 3811.96000 | 3811.96000 | 3811.96000 | 3811.96000 | 1.0010 | 3815.7700 | 3811.96000 2014-03-11 00:38:00 | 3813.00000 | 3813.05000 | 3812.00000 | 3812.94000 | 23.4040 | 89230.0800 | 3812.60002 2014-03-11 00:39:00 | 3812.38000 | 3812.38000 | 3809.00000 | 3810.60000 | 27.7240 | 105632.3300 | 3810.14003 2014-03-11 00:40:00 | 3811.19000 | 3812.68000 | 3808.52000 | 3811.94000 | 45.7710 | 174429.4800 | 3810.92001 2014-03-11 00:41:00 | 3811.94000 | 3811.94000 | 3807.36000 | 3809.33000 | 55.1441 | 210040.9500 | 3808.95006 2014-03-11 00:42:00 | 3811.00000 | 3811.00000 | 3808.14000 | 3811.00000 | 35.0370 | 133475.2000 | 3809.54997 2014-03-11 00:43:00 | 3810.02000 | 3811.00000 | 3808.04000 | 3811.00000 | 54.7541 | 208628.3200 | 3810.28006 2014-03-11 00:44:00 | 3812.50000 | 3814.62000 | 3810.39000 | 3810.42000 | 29.1880 | 111283.6700 | 3812.64998 2014-03-11 00:45:00 | 3812.78000 | 3814.32000 | 3809.02000 | 3812.04000 | 99.7221 | 380069.7700 | 3811.29005 2014-03-11 00:46:00 | 3811.34000 | 3815.90000 | 3809.32000 | 3814.21000 | 29.6750 | 113112.4100 | 3811.70996 2014-03-11 00:47:00 | 3812.50000 | 3813.93000 | 3809.00000 | 3810.43000 | 49.1440 | 187276.8200 | 3810.78005 2014-03-11 00:48:00 | 3811.11000 | 3812.29000 | 3809.68000 | 3810.13000 | 67.4610 | 257073.0600 | 3810.69002 2014-03-11 00:49:00 | 3810.11000 | 3813.51000 | 3809.07000 | 3811.17000 | 31.1020 | 118509.0700 | 3810.34002 2014-03-11 00:50:00 | 3809.10000 | 3813.88000 | 3809.10000 | 3812.72000 | 57.3581 | 218605.3400 | 3811.23997 2014-03-11 00:51:00 | 3813.00000 | 3814.71000 | 3810.28000 | 3811.52000 | 24.4050 | 93035.4400 | 3812.14997 2014-03-11 00:52:00 | 3814.00000 | 3814.00000 | 3814.00000 | 3814.00000 | 4.1000 | 15637.4000 | 3814.00000 2014-03-11 00:53:00 | 3810.42000 | 3814.58000 | 3810.13000 | 3813.08000 | 41.0140 | 156337.6000 | 3811.81004 2014-03-11 00:54:00 | 3813.30000 | 3813.78000 | 3812.06000 | 3813.03000 | 17.0400 | 64972.9600 | 3812.97000 2014-03-11 00:55:00 | 3814.00000 | 3814.00000 | 3814.00000 | 3814.00000 | 0.4370 | 1666.7200 | 3814.00000 2014-03-11 00:56:00 | 3813.03000 | 3813.03000 | 3807.20000 | 3809.78000 | 55.6210 | 211967.3400 | 3810.92002 2014-03-11 00:57:00 | 3809.93000 | 3812.25000 | 3807.20000 | 3807.48000 | 78.0920 | 297448.3700 | 3808.95004 2014-03-11 00:58:00 | 3810.00000 | 3810.00000 | 3807.37000 | 3809.81000 | 39.4190 | 150121.7600 | 3808.35999 2014-03-11 00:59:00 | 3809.97000 | 3810.00000 | 3807.66000 | 3809.11000 | 59.2780 | 225805.8300 | 3809.26997 2014-03-11 01:00:00 | 3808.98000 | 3811.94000 | 3808.03000 | 3811.94000 | 27.9260 | 106361.5600 | 3808.68997 2014-03-11 01:01:00 | 3810.57000 | 3810.98000 | 3808.09000 | 3810.00000 | 85.8390 | 327001.9900 | 3809.47998 2014-03-11 01:02:00 | 3809.97000 | 3810.86000 | 3808.05000 | 3808.91000 | 99.0281 | 377244.4900 | 3809.46995 2014-03-11 01:03:00 | 3810.94000 | 3810.94000 | 3808.09000 | 3808.14000 | 42.8380 | 163169.3500 | 3808.98998 2014-03-11 01:04:00 | 3809.33000 | 3810.44000 | 3807.38000 | 3809.90000 | 83.1200 | 316617.2600 | 3809.16000 2014-03-11 01:05:00 | 3808.96000 | 3810.40000 | 3808.00000 | 3809.73000 | 41.9860 | 159951.8100 | 3809.64996 2014-03-11 01:06:00 | 3808.59000 | 3809.98000 | 3807.97000 | 3807.97000 | 31.8020 | 121153.1100 | 3809.61002 2014-03-11 01:07:00 | 3808.55000 | 3808.93000 | 3807.00000 | 3807.01000 | 74.1310 | 282285.0200 | 3807.92002 2014-03-11 01:08:00 | 3807.82000 | 3808.60000 | 3806.32000 | 3806.32000 | 69.9740 | 266432.4400 | 3807.59007 2014-03-11 01:09:00 | 3807.43000 | 3808.11000 | 3806.37000 | 3808.06000 | 109.8029 | 418040.3700 | 3807.19008 2014-03-11 01:10:00 | 3807.04000 | 3808.02000 | 3806.61000 | 3806.61000 | 78.1120 | 297391.9600 | 3807.25004 2014-03-11 01:11:00 | 3807.75000 | 3808.60000 | 3806.66000 | 3808.15000 | 81.0620 | 308649.3700 | 3807.57004 2014-03-11 01:12:00 | 3806.90000 | 3809.04000 | 3806.90000 | 3808.00000 | 6.6040 | 25149.9600 | 3808.29001 2014-03-11 01:13:00 | 3807.00000 | 3814.85000 | 3807.00000 | 3808.56000 | 38.1860 | 145451.0300 | 3809.00996 2014-03-11 01:14:00 | 3811.75000 | 3812.24000 | 3808.73000 | 3810.22000 | 74.5641 | 284104.7900 | 3810.21008 2014-03-11 01:15:00 | 3809.99000 | 3810.74000 | 3809.83000 | 3810.74000 | 14.1750 | 54009.8900 | 3810.21998 2014-03-11 01:16:00 | 3811.16000 | 3812.81000 | 3810.33000 | 3811.47000 | 47.1530 | 179716.2600 | 3811.34004 2014-03-11 01:17:00 | 3810.98000 | 3811.97000 | 3810.56000 | 3811.29000 | 62.5090 | 238231.7400 | 3811.15998 2014-03-11 01:18:00 | 3811.34000 | 3812.77000 | 3811.34000 | 3811.43000 | 78.7410 | 300151.2500 | 3811.88002 2014-03-11 01:19:00 | 3812.11000 | 3812.68000 | 3811.36000 | 3812.51000 | 96.7940 | 368974.7300 | 3811.96010 2014-03-11 01:20:00 | 3812.34000 | 3812.80000 | 3810.57000 | 3812.19000 | 74.9370 | 285634.9400 | 3811.66994 2014-03-11 01:21:00 | 3812.50000 | 3813.00000 | 3812.45000 | 3813.00000 | 3.9300 | 14983.3300 | 3812.55000 2014-03-11 01:22:00 | 3813.05000 | 3813.05000 | 3811.51000 | 3812.34000 | 59.5149 | 226884.6300 | 3812.22992 2014-03-11 01:23:00 | 3811.70000 | 3813.41000 | 3811.70000 | 3812.74000 | 48.2540 | 183968.7000 | 3812.51005 2014-03-11 01:24:00 | 3812.69000 | 3813.75000 | 3811.50000 | 3813.75000 | 110.5840 | 421617.9900 | 3812.65012 2014-03-11 01:25:00 | 3812.71000 | 3814.87000 | 3812.00000 | 3813.99000 | 28.3680 | 108177.9800 | 3813.37999 2014-03-11 01:26:00 | 3814.00000 | 3814.87000 | 3812.55000 | 3813.91000 | 80.2390 | 305969.0800 | 3813.21998 2014-03-11 01:27:00 | 3813.89000 | 3813.89000 | 3809.35000 | 3809.35000 | 2.9440 | 11219.9900 | 3811.14000 2014-03-11 01:28:00 | 3809.30000 | 3810.51000 | 3808.81000 | 3810.14000 | 15.6480 | 59612.2300 | 3809.57999 2014-03-11 01:29:00 | 3810.00000 | 3811.97000 | 3808.65000 | 3809.55000 | 29.1520 | 111081.3700 | 3810.42002 2014-03-11 01:30:00 | 3811.51000 | 3812.00000 | 3809.61000 | 3812.00000 | 64.1480 | 244440.9600 | 3810.57997 2014-03-11 01:31:00 | 3811.72000 | 3811.96000 | 3810.14000 | 3811.20000 | 70.6130 | 269127.4700 | 3811.30006 2014-03-11 01:32:00 | 3810.82000 | 3814.87000 | 3810.82000 | 3812.52000 | 70.1109 | 267246.6600 | 3811.77002 2014-03-11 01:33:00 | 3813.10000 | 3814.02000 | 3811.19000 | 3812.68000 | 44.3260 | 169014.9200 | 3812.99995 2014-03-11 01:34:00 | 3813.28000 | 3813.28000 | 3812.35000 | 3812.37000 | 5.3730 | 20485.5300 | 3812.68000 2014-03-11 01:35:00 | 3812.33000 | 3813.53000 | 3810.01000 | 3810.69000 | 102.5560 | 390979.1900 | 3812.34989 2014-03-11 01:36:00 | 3811.46000 | 3811.85000 | 3810.04000 | 3811.85000 | 74.0699 | 282286.3500 | 3811.08000 2014-03-11 01:37:00 | 3811.72000 | 3811.89000 | 3810.02000 | 3810.59000 | 81.8931 | 312113.4600 | 3811.23007 2014-03-11 01:38:00 | 3810.59000 | 3811.98000 | 3810.01000 | 3810.01000 | 52.0060 | 198175.2400 | 3810.61995 2014-03-11 01:39:00 | 3811.71000 | 3812.00000 | 3810.01000 | 3811.90000 | 42.6920 | 162707.4500 | 3811.19002 2014-03-11 01:40:00 | 3810.01000 | 3810.22000 | 3808.74000 | 3809.96000 | 48.3751 | 184270.2600 | 3809.19994 2014-03-11 01:41:00 | 3809.98000 | 3810.32000 | 3808.98000 | 3809.60000 | 18.8850 | 71943.7300 | 3809.56998 2014-03-11 01:42:00 | 3809.58000 | 3810.18000 | 3809.58000 | 3810.18000 | 1.9500 | 7428.9800 | 3809.73000 2014-03-11 01:43:00 | 3809.64000 | 3810.00000 | 3809.03000 | 3809.03000 | 1.0200 | 3885.8100 | 3809.61000 2014-03-11 01:44:00 | 3810.00000 | 3810.00000 | 3809.99000 | 3810.00000 | 2.5000 | 9525.0000 | 3810.00000 2014-03-11 01:45:00 | 3810.00000 | 3811.03000 | 3809.00000 | 3810.07000 | 44.7330 | 170452.3700 | 3810.44004 2014-03-11 01:46:00 | 3810.14000 | 3811.02000 | 3809.00000 | 3809.00000 | 74.1820 | 282642.2500 | 3810.12004 2014-03-11 01:47:00 | 3809.74000 | 3809.74000 | 3808.12000 | 3808.12000 | 29.0700 | 110719.7500 | 3808.73000 2014-03-11 01:48:00 | 3808.67000 | 3809.81000 | 3808.22000 | 3809.71000 | 89.8839 | 342383.9900 | 3809.18009 2014-03-11 01:49:00 | 3808.91000 | 3809.83000 | 3808.28000 | 3808.30000 | 31.3840 | 119545.7800 | 3809.13003 2014-03-11 01:50:00 | 3809.24000 | 3809.58000 | 3808.32000 | 3809.57000 | 74.6359 | 284267.4000 | 3808.71992 2014-03-11 01:51:00 | 3808.95000 | 3809.35000 | 3807.96000 | 3808.53000 | 80.6611 | 307222.7700 | 3808.81002 2014-03-11 01:52:00 | 3809.03000 | 3809.46000 | 3807.99000 | 3809.14000 | 81.3460 | 309820.0700 | 3808.66991 2014-03-11 01:53:00 | 3808.88000 | 3809.28000 | 3807.78000 | 3807.78000 | 74.0160 | 281906.3200 | 3808.71992 2014-03-11 01:54:00 | 3807.74000 | 3809.00000 | 3807.53000 | 3808.81000 | 28.4320 | 108282.5600 | 3808.48001 2014-03-11 01:55:00 | 3807.65000 | 3808.94000 | 3807.41000 | 3807.41000 | 63.7390 | 242722.6700 | 3808.06998 2014-03-11 01:56:00 | 3807.06000 | 3807.09000 | 3806.68000 | 3807.03000 | 12.9750 | 49394.8200 | 3806.91998 2014-03-11 01:57:00 | 3807.53000 | 3807.53000 | 3806.94000 | 3807.01000 | 4.9350 | 18787.4600 | 3806.98001 2014-03-11 01:58:00 | 3807.50000 | 3807.50000 | 3807.45000 | 3807.45000 | 2.4730 | 9415.9200 | 3807.49000 2014-03-11 01:59:00 | 3806.56000 | 3806.56000 | 3806.56000 | 3806.56000 | 0.0990 | 376.8500 | 3806.56000 2014-03-11 02:00:00 | 3806.61000 | 3807.17000 | 3805.28000 | 3806.74000 | 147.4360 | 561200.3000 | 3806.39984 2014-03-11 02:01:00 | 3806.27000 | 3808.99000 | 3805.87000 | 3806.97000 | 56.4160 | 214756.5300 | 3806.65994 2014-03-11 02:02:00 | 3806.95000 | 3808.98000 | 3806.56000 | 3807.79000 | 149.9290 | 570892.2400 | 3807.74996 2014-03-11 02:03:00 | 3807.31000 | 3807.90000 | 3806.47000 | 3807.90000 | 47.4580 | 180678.0100 | 3807.10998 2014-03-11 02:04:00 | 3807.94000 | 3808.07000 | 3806.34000 | 3807.52000 | 100.8919 | 384138.7800 | 3807.43005 2014-03-11 02:05:00 | 3807.07000 | 3808.81000 | 3807.07000 | 3808.04000 | 68.2800 | 259981.5700 | 3807.58000 2014-03-11 02:06:00 | . | . | . | . | . | . | . 2014-03-11 02:07:00 | 3808.94000 | 3809.00000 | 3808.94000 | 3809.00000 | 5.0000 | 19044.7800 | 3808.96000 2014-03-11 02:08:00 | 3808.12000 | 3808.58000 | 3806.11000 | 3807.00000 | 149.2981 | 568372.0500 | 3806.95993 2014-03-11 02:09:00 | 3806.00000 | 3808.51000 | 3806.00000 | 3807.55000 | 78.7420 | 299779.6300 | 3807.11004 2014-03-11 02:10:00 | 3807.86000 | 3808.99000 | 3807.00000 | 3808.07000 | 32.6910 | 124490.0100 | 3808.08001 2014-03-11 02:11:00 | 3807.87000 | 3809.21000 | 3806.21000 | 3808.50000 | 37.2190 | 141720.0800 | 3807.72999 2014-03-11 02:12:00 | 3809.18000 | 3810.00000 | 3809.18000 | 3810.00000 | 12.3940 | 47216.2100 | 3809.60001 2014-03-11 02:13:00 | 3809.64000 | 3811.00000 | 3809.04000 | 3809.06000 | 114.5061 | 436242.9900 | 3809.77988 2014-03-11 02:14:00 | 3809.05000 | 3810.10000 | 3808.64000 | 3810.07000 | 133.6930 | 509282.2500 | 3809.34011 2014-03-11 02:15:00 | 3809.83000 | 3810.08000 | 3808.66000 | 3809.74000 | 89.8789 | 342388.3600 | 3809.43997 2014-03-11 02:16:00 | 3808.62000 | 3809.93000 | 3808.03000 | 3808.03000 | 148.1279 | 564238.2300 | 3809.12992 2014-03-11 02:17:00 | 3807.00000 | 3808.46000 | 3805.10000 | 3806.35000 | 134.8641 | 513442.3200 | 3807.11014 2014-03-11 02:18:00 | 3807.06000 | 3808.61000 | 3806.16000 | 3807.02000 | 196.5453 | 748255.6100 | 3807.03976 2014-03-11 02:19:00 | 3807.82000 | 3808.49000 | 3806.57000 | 3807.40000 | 95.2300 | 362597.8400 | 3807.60000 2014-03-11 02:20:00 | 3807.75000 | 3808.90000 | 3806.73000 | 3808.88000 | 37.3250 | 142108.6600 | 3807.32995 2014-03-11 02:21:00 | 3808.86000 | 3808.86000 | 3807.44000 | 3808.00000 | 100.7441 | 383637.5800 | 3808.04011 2014-03-11 02:22:00 | 3808.00000 | 3810.00000 | 3806.40000 | 3810.00000 | 146.5359 | 557963.3100 | 3807.68984 2014-03-11 02:23:00 | 3809.81000 | 3810.00000 | 3807.47000 | 3808.76000 | 118.3890 | 450898.8600 | 3808.61997 2014-03-11 02:24:00 | 3809.13000 | 3810.11000 | 3807.45000 | 3809.67000 | 102.0211 | 388541.2800 | 3808.44003 2014-03-11 02:25:00 | 3809.43000 | 3810.38000 | 3807.44000 | 3809.70000 | 108.0931 | 411715.6700 | 3808.90009 2014-03-11 02:26:00 | 3809.00000 | 3811.30000 | 3808.02000 | 3811.10000 | 100.0060 | 380931.8600 | 3809.08990 2014-03-11 02:27:00 | 3810.12000 | 3811.01000 | 3809.81000 | 3810.89000 | 202.5229 | 771695.2700 | 3810.41015 2014-03-11 02:28:00 | 3810.89000 | 3810.89000 | 3807.84000 | 3810.39000 | 123.9689 | 472251.0000 | 3809.42997 2014-03-11 02:29:00 | 3808.38000 | 3809.99000 | 3808.04000 | 3809.90000 | 127.2931 | 484889.8000 | 3809.24010 2014-03-11 02:30:00 | 3809.38000 | 3809.93000 | 3807.10000 | 3807.15000 | 137.0659 | 522001.8900 | 3808.39985 2014-03-11 02:31:00 | 3809.09000 | 3809.94000 | 3807.36000 | 3808.86000 | 126.7140 | 482628.1900 | 3808.80013 2014-03-11 02:32:00 | 3808.80000 | 3809.87000 | 3807.43000 | 3808.48000 | 72.3249 | 275467.5300 | 3808.74990 2014-03-11 02:33:00 | 3809.78000 | 3809.94000 | 3807.58000 | 3808.65000 | 90.3940 | 344299.8200 | 3808.88009 2014-03-11 02:34:00 | 3807.66000 | 3808.55000 | 3807.31000 | 3807.63000 | 121.3259 | 461993.2400 | 3807.86987 2014-03-11 02:35:00 | 3808.48000 | 3809.99000 | 3806.22000 | 3807.95000 | 170.1580 | 648019.3900 | 3808.33991 2014-03-11 02:36:00 | 3809.83000 | 3810.00000 | 3807.36000 | 3809.97000 | 160.0551 | 609641.9100 | 3808.94979 2014-03-11 02:37:00 | 3809.33000 | 3810.78000 | 3808.65000 | 3810.08000 | 166.3139 | 633568.0100 | 3809.47017 2014-03-11 02:38:00 | 3808.79000 | 3810.82000 | 3808.66000 | 3810.31000 | 81.1920 | 309309.8200 | 3809.61004 2014-03-11 02:39:00 | 3810.50000 | 3811.02000 | 3807.61000 | 3809.35000 | 68.5970 | 261345.6300 | 3809.86995 2014-03-11 02:40:00 | 3808.12000 | 3811.27000 | 3807.58000 | 3808.56000 | 148.1172 | 564169.3400 | 3808.93989 2014-03-11 02:41:00 | 3808.67000 | 3810.89000 | 3808.67000 | 3810.83000 | 148.2539 | 564832.3800 | 3809.90015 2014-03-11 02:42:00 | 3810.89000 | 3810.89000 | 3807.62000 | 3808.81000 | 103.6910 | 395030.6900 | 3809.69003 2014-03-11 02:43:00 | 3808.45000 | 3812.90000 | 3807.81000 | 3812.70000 | 80.8490 | 308018.5400 | 3809.79998 2014-03-11 02:44:00 | 3811.96000 | 3812.90000 | 3808.10000 | 3812.88000 | 163.9379 | 624801.8900 | 3811.20991 2014-03-11 02:45:00 | 3811.29000 | 3815.40000 | 3811.29000 | 3815.01000 | 53.0650 | 202315.8000 | 3812.59993 2014-03-11 02:46:00 | 3815.01000 | 3817.03000 | 3814.53000 | 3817.03000 | 80.4630 | 307029.8900 | 3815.79006 2014-03-11 02:47:00 | 3814.89000 | 3817.03000 | 3814.89000 | 3815.49000 | 118.0859 | 450654.7900 | 3816.32987 2014-03-11 02:48:00 | 3816.32000 | 3817.03000 | 3815.00000 | 3815.00000 | 95.3829 | 363965.8500 | 3815.84007 2014-03-11 02:49:00 | 3816.24000 | 3820.00000 | 3815.02000 | 3817.40000 | 125.2380 | 478041.0500 | 3817.05994 2014-03-11 02:50:00 | 3817.36000 | 3818.44000 | 3815.86000 | 3817.24000 | 101.9850 | 389346.9900 | 3817.68987 2014-03-11 02:51:00 | 3816.42000 | 3817.90000 | 3816.19000 | 3817.00000 | 108.7890 | 415260.6400 | 3817.11997 2014-03-11 02:52:00 | 3816.05000 | 3816.20000 | 3815.79000 | 3816.20000 | 19.3650 | 73896.8300 | 3816.00003 2014-03-11 02:53:00 | 3817.00000 | 3817.00000 | 3811.39000 | 3813.09000 | 84.3140 | 321637.6500 | 3814.76009 2014-03-11 02:54:00 | 3816.88000 | 3817.00000 | 3812.41000 | 3815.47000 | 191.9692 | 732387.4100 | 3815.12996 2014-03-11 02:55:00 | 3815.08000 | 3818.00000 | 3814.15000 | 3818.00000 | 72.3589 | 276159.2900 | 3816.51998 2014-03-11 02:56:00 | 3818.00000 | 3820.00000 | 3818.00000 | 3819.87000 | 89.8370 | 343134.1400 | 3819.51993 2014-03-11 02:57:00 | 3819.79000 | 3820.36000 | 3819.22000 | 3820.35000 | 40.4470 | 154498.5900 | 3819.77997 2014-03-11 02:58:00 | 3820.36000 | 3827.77000 | 3820.36000 | 3825.92000 | 62.8790 | 240446.7000 | 3823.95998 2014-03-11 02:59:00 | 3825.96000 | 3829.00000 | 3825.00000 | 3829.00000 | 79.2941 | 303493.2900 | 3827.44008 2014-03-11 03:00:00 | 3828.96000 | 3828.96000 | 3826.00000 | 3827.90000 | 76.7860 | 293950.0300 | 3828.16992 2014-03-11 03:01:00 | 3827.90000 | 3828.50000 | 3823.00000 | 3825.19000 | 107.5639 | 411463.0100 | 3825.29011 2014-03-11 03:02:00 | 3823.01000 | 3825.51000 | 3815.75000 | 3823.79000 | 117.8380 | 450216.6300 | 3820.63994 2014-03-11 03:03:00 | 3824.65000 | 3827.02000 | 3823.00000 | 3825.71000 | 137.0181 | 524152.9900 | 3825.42993 2014-03-11 03:04:00 | 3826.04000 | 3827.36000 | 3823.49000 | 3824.04000 | 107.5860 | 411549.7300 | 3825.30989 2014-03-11 03:05:00 | 3824.05000 | 3825.00000 | 3822.33000 | 3822.67000 | 86.2179 | 329631.6900 | 3823.23995 2014-03-11 03:06:00 | 3823.13000 | 3823.93000 | 3819.62000 | 3822.60000 | 103.0831 | 393906.3300 | 3821.25008 2014-03-11 03:07:00 | 3823.47000 | 3825.00000 | 3823.47000 | 3824.00000 | 95.3139 | 364477.6400 | 3823.97010 2014-03-11 03:08:00 | 3824.85000 | 3824.85000 | 3821.93000 | 3822.71000 | 110.9160 | 424065.0000 | 3823.29988 2014-03-11 03:09:00 | 3822.71000 | 3823.50000 | 3818.69000 | 3819.06000 | 93.9840 | 359189.0600 | 3821.81010 2014-03-11 03:10:00 | 3818.50000 | 3818.51000 | 3817.56000 | 3817.56000 | 2.2930 | 8755.5000 | 3818.36000 2014-03-11 03:11:00 | 3817.53000 | 3820.56000 | 3817.00000 | 3820.56000 | 95.1861 | 363493.7300 | 3818.76990 2014-03-11 03:12:00 | 3820.58000 | 3822.18000 | 3819.03000 | 3820.37000 | 76.2930 | 291500.9000 | 3820.81006 2014-03-11 03:13:00 | 3820.35000 | 3823.60000 | 3820.35000 | 3821.15000 | 64.2510 | 245526.7100 | 3821.37002 2014-03-11 03:14:00 | 3821.24000 | 3822.97000 | 3821.07000 | 3822.01000 | 153.1790 | 585451.5400 | 3822.00996 2014-03-11 03:15:00 | 3821.03000 | 3822.99000 | 3816.29000 | 3818.22000 | 58.0029 | 221506.2200 | 3818.88004 2014-03-11 03:16:00 | 3818.73000 | 3820.28000 | 3818.73000 | 3818.95000 | 84.0600 | 321075.4700 | 3819.60000 2014-03-11 03:17:00 | 3818.91000 | 3820.00000 | 3818.04000 | 3819.15000 | 57.3410 | 218975.5100 | 3818.83001 2014-03-11 03:18:00 | 3819.13000 | 3820.30000 | 3818.18000 | 3818.75000 | 120.7351 | 461101.6500 | 3819.11984 2014-03-11 03:19:00 | 3818.43000 | 3820.05000 | 3818.32000 | 3819.28000 | 107.1319 | 409197.9600 | 3819.57005 2014-03-11 03:20:00 | 3819.12000 | 3822.00000 | 3819.03000 | 3821.35000 | 125.7949 | 480553.9200 | 3820.13983 2014-03-11 03:21:00 | 3821.31000 | 3822.00000 | 3819.03000 | 3821.86000 | 173.6079 | 663246.3800 | 3820.36990 2014-03-11 03:22:00 | 3821.06000 | 3823.90000 | 3819.00000 | 3823.80000 | 113.4111 | 433353.9400 | 3821.09003 2014-03-11 03:23:00 | 3822.07000 | 3823.50000 | 3818.00000 | 3819.45000 | 113.2309 | 432571.4600 | 3820.26003 2014-03-11 03:24:00 | 3820.29000 | 3822.49000 | 3818.10000 | 3818.85000 | 139.5051 | 532906.5800 | 3819.97982 2014-03-11 03:25:00 | 3821.00000 | 3821.00000 | 3817.91000 | 3820.49000 | 138.7291 | 529864.7200 | 3819.41997 2014-03-11 03:26:00 | 3817.30000 | 3820.41000 | 3815.00000 | 3818.41000 | 184.5040 | 704583.7300 | 3818.80019 2014-03-11 03:27:00 | 3817.48000 | 3817.48000 | 3815.02000 | 3816.43000 | 63.7140 | 243160.0000 | 3816.43007 2014-03-11 03:28:00 | 3815.82000 | 3817.01000 | 3809.47000 | 3815.16000 | 160.3649 | 611416.6900 | 3812.65978 2014-03-11 03:29:00 | 3813.69000 | 3815.34000 | 3809.03000 | 3811.55000 | 142.8719 | 544766.1000 | 3812.97007 2014-03-11 03:30:00 | 3809.73000 | 3812.50000 | 3809.27000 | 3810.67000 | 128.1451 | 488350.8800 | 3810.91984 2014-03-11 03:31:00 | 3810.65000 | 3811.00000 | 3810.63000 | 3810.73000 | 13.9680 | 53227.6600 | 3810.68999 2014-03-11 03:32:00 | 3810.70000 | 3812.79000 | 3810.68000 | 3812.27000 | 106.1369 | 404578.8700 | 3811.85991 2014-03-11 03:33:00 | 3812.25000 | 3814.40000 | 3811.78000 | 3813.88000 | 67.9691 | 259211.6200 | 3813.66998 2014-03-11 03:34:00 | 3813.35000 | 3814.98000 | 3811.97000 | 3813.55000 | 59.9581 | 228641.7300 | 3813.35997 2014-03-11 03:35:00 | 3813.92000 | 3815.23000 | 3812.94000 | 3815.23000 | 72.9050 | 278048.6400 | 3813.84990 2014-03-11 03:36:00 | 3815.41000 | 3817.46000 | 3814.25000 | 3816.88000 | 28.5300 | 108855.6400 | 3815.48000 2014-03-11 03:37:00 | 3816.79000 | 3816.89000 | 3815.33000 | 3815.33000 | 93.6089 | 357196.5700 | 3815.83997 2014-03-11 03:38:00 | 3814.60000 | 3816.50000 | 3812.79000 | 3813.34000 | 125.0520 | 477004.5800 | 3814.45007 2014-03-11 03:39:00 | 3816.00000 | 3816.48000 | 3813.41000 | 3815.07000 | 115.0551 | 438911.0700 | 3814.78985 2014-03-11 03:40:00 | 3816.28000 | 3817.00000 | 3814.10000 | 3816.04000 | 180.8822 | 690168.6700 | 3815.57010 2014-03-11 03:41:00 | 3816.88000 | 3816.88000 | 3813.80000 | 3815.25000 | 96.9769 | 369935.9000 | 3814.67992 2014-03-11 03:42:00 | 3814.69000 | 3815.79000 | 3812.95000 | 3813.72000 | 77.9179 | 297191.4400 | 3814.15996 2014-03-11 03:43:00 | 3813.29000 | 3815.00000 | 3812.43000 | 3813.18000 | 102.9730 | 392670.9400 | 3813.34008 2014-03-11 03:44:00 | 3813.91000 | 3815.79000 | 3812.77000 | 3815.00000 | 61.0351 | 232755.3500 | 3813.46992 2014-03-11 03:45:00 | 3814.44000 | 3815.29000 | 3814.03000 | 3815.29000 | 139.6479 | 532703.6900 | 3814.61992 2014-03-11 03:46:00 | 3815.20000 | 3816.70000 | 3815.04000 | 3815.35000 | 30.1870 | 115176.1900 | 3815.41998 2014-03-11 03:47:00 | 3815.77000 | 3816.05000 | 3815.17000 | 3816.00000 | 32.7120 | 124812.7600 | 3815.50002 2014-03-11 03:48:00 | 3816.00000 | 3820.00000 | 3815.20000 | 3816.96000 | 73.0181 | 278713.6800 | 3817.04996 2014-03-11 03:49:00 | 3816.20000 | 3817.02000 | 3815.58000 | 3816.24000 | 91.1390 | 347822.7200 | 3816.39998 2014-03-11 03:50:00 | 3815.62000 | 3816.92000 | 3815.62000 | 3815.64000 | 39.0640 | 149077.9400 | 3816.25004 2014-03-11 03:51:00 | 3816.45000 | 3816.62000 | 3816.45000 | 3816.50000 | 7.5180 | 28693.2600 | 3816.61000 2014-03-11 03:52:00 | 3815.46000 | 3815.46000 | 3811.90000 | 3812.78000 | 6.9900 | 26653.8900 | 3813.15000 2014-03-11 03:53:00 | 3812.67000 | 3815.70000 | 3811.67000 | 3814.20000 | 151.2911 | 576888.0400 | 3813.10004 2014-03-11 03:54:00 | 3814.73000 | 3815.66000 | 3813.80000 | 3814.40000 | 113.9810 | 434825.9800 | 3814.90003 2014-03-11 03:55:00 | 3814.19000 | 3816.69000 | 3813.83000 | 3815.26000 | 129.6801 | 494711.4200 | 3814.86000 2014-03-11 03:56:00 | 3814.66000 | 3816.91000 | 3811.21000 | 3813.38000 | 60.4440 | 230478.8300 | 3813.10006 2014-03-11 03:57:00 | 3813.37000 | 3814.98000 | 3812.92000 | 3814.88000 | 132.6469 | 505911.1500 | 3813.96989 2014-03-11 03:58:00 | 3814.72000 | 3814.89000 | 3813.07000 | 3814.58000 | 138.9252 | 529895.3200 | 3814.24982 2014-03-11 03:59:00 | 3813.59000 | 3814.87000 | 3813.19000 | 3814.00000 | 95.7100 | 365024.5300 | 3813.86000 2014-03-11 04:00:00 | 3813.14000 | 3813.14000 | 3811.35000 | 3811.59000 | 58.8090 | 224188.6200 | 3812.14998 2014-03-11 04:01:00 | 3811.20000 | 3812.87000 | 3810.00000 | 3812.27000 | 71.8209 | 273759.9100 | 3811.70002 2014-03-11 04:02:00 | 3810.11000 | 3812.51000 | 3810.11000 | 3811.13000 | 72.6550 | 276888.8800 | 3811.00990 2014-03-11 04:03:00 | 3810.13000 | 3813.00000 | 3810.13000 | 3813.00000 | 48.4330 | 184599.3400 | 3811.44004 2014-03-11 04:04:00 | 3811.73000 | 3812.09000 | 3811.00000 | 3811.65000 | 48.5339 | 184979.8500 | 3811.35005 2014-03-11 04:05:00 | 3811.01000 | 3811.08000 | 3811.00000 | 3811.08000 | 9.7700 | 37233.4700 | 3811.00000 2014-03-11 04:06:00 | 3810.13000 | 3811.00000 | 3809.00000 | 3809.00000 | 25.4230 | 96864.6400 | 3810.12002 2014-03-11 04:07:00 | 3809.02000 | 3809.39000 | 3808.00000 | 3809.39000 | 37.0670 | 141177.0800 | 3808.69997 2014-03-11 04:08:00 | 3809.57000 | 3811.47000 | 3808.43000 | 3810.94000 | 48.2851 | 183953.5200 | 3809.73994 2014-03-11 04:09:00 | 3810.82000 | 3811.87000 | 3810.13000 | 3811.00000 | 20.6300 | 78620.5000 | 3810.98000 2014-03-11 04:10:00 | 3810.60000 | 3811.98000 | 3810.02000 | 3811.46000 | 3.9070 | 14890.3900 | 3811.21000 2014-03-11 04:11:00 | 3811.50000 | 3811.50000 | 3808.67000 | 3808.67000 | 36.4890 | 139007.5600 | 3809.56999 2014-03-11 04:12:00 | 3808.43000 | 3810.54000 | 3806.15000 | 3809.43000 | 34.4110 | 131057.8900 | 3808.60001 2014-03-11 04:13:00 | 3809.77000 | 3811.43000 | 3809.00000 | 3809.03000 | 22.9080 | 87273.3900 | 3809.72999 2014-03-11 04:14:00 | 3808.96000 | 3809.06000 | 3806.87000 | 3807.18000 | 40.3450 | 153629.7800 | 3807.89995 2014-03-11 04:15:00 | 3807.40000 | 3810.81000 | 3807.11000 | 3809.59000 | 70.1679 | 267247.2500 | 3808.67996 2014-03-11 04:16:00 | 3808.74000 | 3810.94000 | 3808.06000 | 3808.66000 | 57.1939 | 217875.1400 | 3809.41006 2014-03-11 04:17:00 | 3811.00000 | 3811.00000 | 3808.85000 | 3811.00000 | 54.4381 | 207390.5400 | 3809.65997 2014-03-11 04:18:00 | 3810.52000 | 3811.00000 | 3807.00000 | 3807.19000 | 64.1370 | 244321.6900 | 3809.36995 2014-03-11 04:19:00 | 3809.67000 | 3810.48000 | 3806.60000 | 3806.88000 | 31.7150 | 120800.8200 | 3808.94996 2014-03-11 04:20:00 | 3809.64000 | 3809.99000 | 3806.76000 | 3809.99000 | 36.2120 | 137896.9700 | 3808.05002 2014-03-11 04:21:00 | 3807.04000 | 3809.49000 | 3806.70000 | 3806.70000 | 54.9630 | 209297.8900 | 3807.98004 2014-03-11 04:22:00 | 3806.70000 | 3809.76000 | 3806.66000 | 3808.55000 | 19.0990 | 72722.1900 | 3807.64000 2014-03-11 04:23:00 | 3807.10000 | 3808.64000 | 3806.50000 | 3807.76000 | 60.1100 | 228862.7400 | 3807.40000 2014-03-11 04:24:00 | 3807.31000 | 3808.71000 | 3806.50000 | 3807.00000 | 54.9320 | 209150.2200 | 3807.44003 2014-03-11 04:25:00 | 3807.05000 | 3807.98000 | 3806.54000 | 3807.35000 | 42.8320 | 163069.5300 | 3807.19002 2014-03-11 04:26:00 | 3807.79000 | 3808.64000 | 3806.53000 | 3808.64000 | 18.9380 | 72103.8500 | 3807.35999 2014-03-11 04:27:00 | 3808.60000 | 3809.90000 | 3806.86000 | 3808.64000 | 15.4290 | 58750.4600 | 3807.79000 2014-03-11 04:28:00 | 3810.00000 | 3810.00000 | 3808.12000 | 3809.99000 | 46.8449 | 178443.6300 | 3809.23994 2014-03-11 04:29:00 | 3810.00000 | 3810.00000 | 3806.00000 | 3808.93000 | 48.5080 | 184708.7000 | 3807.79997 2014-03-11 04:30:00 | 3807.58000 | 3809.82000 | 3807.33000 | 3808.17000 | 45.8170 | 174513.8100 | 3808.92996 2014-03-11 04:31:00 | 3808.73000 | 3809.72000 | 3807.11000 | 3809.63000 | 84.9650 | 323580.7300 | 3808.39989 2014-03-11 04:32:00 | 3808.27000 | 3809.83000 | 3807.09000 | 3809.52000 | 62.9491 | 239750.3600 | 3808.63998 2014-03-11 04:33:00 | 3807.82000 | 3809.73000 | 3807.10000 | 3808.55000 | 96.3771 | 367019.4600 | 3808.15993 2014-03-11 04:34:00 | 3807.82000 | 3809.58000 | 3807.08000 | 3807.10000 | 59.7421 | 227501.3300 | 3808.06003 2014-03-11 04:35:00 | 3808.57000 | 3808.59000 | 3807.11000 | 3807.93000 | 54.9040 | 209077.7100 | 3808.06006 2014-03-11 04:36:00 | 3807.96000 | 3808.62000 | 3807.59000 | 3808.04000 | 31.2260 | 118908.0600 | 3807.97997 2014-03-11 04:37:00 | 3807.11000 | 3808.04000 | 3806.00000 | 3806.10000 | 44.4090 | 169072.1900 | 3807.15999 2014-03-11 04:38:00 | 3806.11000 | 3808.00000 | 3806.11000 | 3807.06000 | 63.9369 | 243412.4300 | 3807.06995 2014-03-11 04:39:00 | 3806.78000 | 3807.99000 | 3806.00000 | 3807.00000 | 66.6950 | 253893.3500 | 3806.78009 2014-03-11 04:40:00 | 3806.99000 | 3807.96000 | 3806.01000 | 3806.01000 | 21.2770 | 80998.9700 | 3806.87998 2014-03-11 04:41:00 | 3806.01000 | 3806.01000 | 3801.30000 | 3804.23000 | 96.1009 | 365533.1900 | 3803.64002 2014-03-11 04:42:00 | 3805.07000 | 3806.36000 | 3801.62000 | 3802.75000 | 58.2450 | 221523.1700 | 3803.29992 2014-03-11 04:43:00 | 3802.00000 | 3804.08000 | 3801.10000 | 3801.59000 | 64.0889 | 243672.4700 | 3802.09998 2014-03-11 04:44:00 | 3801.55000 | 3804.44000 | 3800.30000 | 3800.30000 | 58.4491 | 222224.5300 | 3802.01999 2014-03-11 04:45:00 | 3800.97000 | 3801.34000 | 3790.01000 | 3800.00000 | 121.6619 | 462218.0600 | 3799.20006 2014-03-11 04:46:00 | 3799.91000 | 3800.02000 | 3792.16000 | 3799.04000 | 66.8269 | 253780.5800 | 3797.57995 2014-03-11 04:47:00 | 3797.63000 | 3799.64000 | 3795.21000 | 3797.18000 | 60.1950 | 228598.8900 | 3797.63992 2014-03-11 04:48:00 | 3797.20000 | 3798.00000 | 3795.00000 | 3795.00000 | 39.6770 | 150639.4100 | 3796.63997 2014-03-11 04:49:00 | 3795.00000 | 3795.00000 | 3792.29000 | 3795.00000 | 75.2889 | 285610.8200 | 3793.52998 2014-03-11 04:50:00 | 3795.65000 | 3797.80000 | 3792.34000 | 3797.80000 | 82.2300 | 312049.0000 | 3794.83000 2014-03-11 04:51:00 | 3794.08000 | 3797.52000 | 3794.08000 | 3796.98000 | 40.8980 | 155250.1800 | 3796.02998 2014-03-11 04:52:00 | 3797.04000 | 3799.99000 | 3795.23000 | 3799.99000 | 66.6300 | 253043.9400 | 3797.75000 2014-03-11 04:53:00 | 3799.97000 | 3800.00000 | 3794.80000 | 3796.42000 | 37.0230 | 140596.9700 | 3797.56003 2014-03-11 04:54:00 | 3796.54000 | 3800.18000 | 3795.43000 | 3798.60000 | 47.7600 | 181337.6800 | 3796.85000 2014-03-11 04:55:00 | 3798.71000 | 3799.00000 | 3796.32000 | 3799.00000 | 68.0710 | 258503.0100 | 3797.55002 2014-03-11 04:56:00 | 3798.90000 | 3798.90000 | 3796.42000 | 3798.03000 | 95.8630 | 364082.0400 | 3797.94008 2014-03-11 04:57:00 | 3796.64000 | 3798.89000 | 3796.64000 | 3796.89000 | 84.9581 | 322658.9300 | 3797.85996 2014-03-11 04:58:00 | 3796.70000 | 3796.70000 | 3794.83000 | 3795.00000 | 56.9949 | 216337.3500 | 3795.72992 2014-03-11 04:59:00 | 3794.79000 | 3798.39000 | 3793.89000 | 3795.83000 | 30.2060 | 114668.7600 | 3796.21997 2014-03-11 05:00:00 | 3794.20000 | 3798.33000 | 3794.00000 | 3796.20000 | 43.6920 | 165855.7100 | 3796.02002 2014-03-11 05:01:00 | 3796.20000 | 3798.96000 | 3795.00000 | 3796.17000 | 47.0550 | 178633.1800 | 3796.25994 2014-03-11 05:02:00 | 3797.78000 | 3800.90000 | 3797.14000 | 3799.44000 | 57.3530 | 217866.1200 | 3798.69004 2014-03-11 05:03:00 | 3800.00000 | 3800.00000 | 3797.38000 | 3799.63000 | 74.1329 | 281646.5600 | 3799.21006 2014-03-11 05:04:00 | 3798.73000 | 3801.50000 | 3798.36000 | 3801.50000 | 46.3790 | 176212.8200 | 3799.40999 2014-03-11 05:05:00 | 3799.46000 | 3801.03000 | 3797.99000 | 3797.99000 | 47.1041 | 178961.0100 | 3799.27005 2014-03-11 05:06:00 | 3797.99000 | 3798.98000 | 3796.00000 | 3797.51000 | 60.1810 | 228533.1700 | 3797.43002 2014-03-11 05:07:00 | 3796.48000 | 3802.00000 | 3796.39000 | 3801.02000 | 61.9321 | 235279.2900 | 3798.99003 2014-03-11 05:08:00 | 3801.42000 | 3801.79000 | 3798.91000 | 3800.57000 | 40.6300 | 154405.9000 | 3800.29000 2014-03-11 05:09:00 | 3801.48000 | 3803.47000 | 3800.05000 | 3801.35000 | 37.1680 | 141322.2400 | 3802.25998 2014-03-11 05:10:00 | 3800.90000 | 3803.70000 | 3800.23000 | 3802.65000 | 54.9670 | 208986.6300 | 3802.03996 2014-03-11 05:11:00 | 3802.36000 | 3804.76000 | 3800.19000 | 3802.26000 | 46.3230 | 176139.1200 | 3802.41004 2014-03-11 05:12:00 | 3801.53000 | 3802.67000 | 3800.11000 | 3800.39000 | 38.0080 | 144471.0900 | 3801.06998 2014-03-11 05:13:00 | 3800.98000 | 3804.00000 | 3800.24000 | 3803.29000 | 24.2900 | 92368.2700 | 3802.73000 2014-03-11 05:14:00 | 3800.35000 | 3803.00000 | 3800.16000 | 3801.24000 | 64.1720 | 243940.1000 | 3801.35003 2014-03-11 05:15:00 | 3802.97000 | 3802.99000 | 3800.68000 | 3801.62000 | 34.9870 | 133006.9800 | 3801.60997 2014-03-11 05:16:00 | 3800.82000 | 3802.58000 | 3796.70000 | 3796.70000 | 105.2700 | 400119.6300 | 3800.89000 2014-03-11 05:17:00 | 3798.39000 | 3799.99000 | 3797.12000 | 3798.99000 | 57.4880 | 218357.2100 | 3798.30997 2014-03-11 05:18:00 | 3798.44000 | 3799.87000 | 3797.15000 | 3798.79000 | 78.8210 | 299400.1700 | 3798.48002 2014-03-11 05:19:00 | 3799.18000 | 3799.99000 | 3797.00000 | 3799.93000 | 37.3300 | 141794.3600 | 3798.40000 2014-03-11 05:20:00 | 3798.27000 | 3802.70000 | 3797.60000 | 3801.08000 | 82.2430 | 312499.4800 | 3799.71006 2014-03-11 05:21:00 | 3802.00000 | 3803.92000 | 3800.39000 | 3800.69000 | 51.6380 | 196362.6500 | 3802.67997 2014-03-11 05:22:00 | 3800.00000 | 3801.96000 | 3800.00000 | 3801.27000 | 25.5890 | 97267.2300 | 3801.12999 2014-03-11 05:23:00 | 3800.96000 | 3803.82000 | 3800.02000 | 3802.98000 | 78.3119 | 297684.7000 | 3801.27004 2014-03-11 05:24:00 | 3802.71000 | 3804.69000 | 3802.02000 | 3804.27000 | 26.1610 | 99509.0500 | 3803.72001 2014-03-11 05:25:00 | 3805.10000 | 3805.10000 | 3800.22000 | 3802.25000 | 30.7350 | 116863.6300 | 3802.29996 2014-03-11 05:26:00 | 3802.85000 | 3803.19000 | 3801.03000 | 3801.42000 | 90.9349 | 345749.0200 | 3802.15988 2014-03-11 05:27:00 | 3802.10000 | 3803.18000 | 3801.11000 | 3801.37000 | 45.4560 | 172828.6200 | 3802.10995 2014-03-11 05:28:00 | 3802.60000 | 3803.17000 | 3801.39000 | 3802.98000 | 50.1510 | 190675.6500 | 3802.03001 2014-03-11 05:29:00 | 3802.57000 | 3803.65000 | 3801.44000 | 3803.00000 | 62.7630 | 238646.7300 | 3802.35005 2014-03-11 05:30:00 | 3803.00000 | 3804.94000 | 3801.54000 | 3804.94000 | 86.1081 | 327518.8800 | 3803.57996 2014-03-11 05:31:00 | 3803.69000 | 3804.93000 | 3802.06000 | 3802.06000 | 26.9310 | 102437.5200 | 3803.70001 2014-03-11 05:32:00 | 3802.10000 | 3803.03000 | 3802.10000 | 3802.10000 | 25.9710 | 98765.3600 | 3802.91001 2014-03-11 05:33:00 | 3802.10000 | 3802.10000 | 3796.00000 | 3797.90000 | 66.9610 | 254382.0000 | 3798.96002 2014-03-11 05:34:00 | 3799.00000 | 3799.00000 | 3796.61000 | 3798.82000 | 75.9530 | 288441.5700 | 3797.63006 2014-03-11 05:35:00 | 3797.95000 | 3801.02000 | 3797.00000 | 3800.91000 | 68.3671 | 259742.3000 | 3799.22995 2014-03-11 05:36:00 | 3800.91000 | 3802.10000 | 3798.01000 | 3802.10000 | 35.8900 | 136370.5000 | 3799.68000 2014-03-11 05:37:00 | 3801.95000 | 3802.10000 | 3798.07000 | 3798.86000 | 49.0759 | 186506.7300 | 3800.36995 2014-03-11 05:38:00 | 3801.23000 | 3801.97000 | 3798.33000 | 3801.78000 | 95.2830 | 362119.0800 | 3800.46007 2014-03-11 05:39:00 | 3799.82000 | 3802.10000 | 3798.60000 | 3799.34000 | 72.0330 | 273731.3000 | 3800.08006 2014-03-11 05:40:00 | 3800.31000 | 3804.00000 | 3800.31000 | 3803.20000 | 36.0940 | 137216.3200 | 3801.64004 2014-03-11 05:41:00 | 3803.37000 | 3804.97000 | 3802.21000 | 3803.77000 | 93.9049 | 357165.4000 | 3803.47987 2014-03-11 05:42:00 | 3803.10000 | 3805.00000 | 3802.18000 | 3803.00000 | 61.7240 | 234800.6300 | 3804.04007 2014-03-11 05:43:00 | 3803.11000 | 3804.09000 | 3803.00000 | 3804.05000 | 44.0380 | 167505.1900 | 3803.64998 2014-03-11 05:44:00 | 3804.11000 | 3805.00000 | 3803.00000 | 3803.00000 | 60.3210 | 229454.5900 | 3803.89002 2014-03-11 05:45:00 | 3804.30000 | 3804.98000 | 3803.00000 | 3804.77000 | 104.2240 | 396455.4400 | 3803.88011 2014-03-11 05:46:00 | 3802.77000 | 3804.74000 | 3801.00000 | 3802.12000 | 66.4600 | 252739.4700 | 3802.88000 2014-03-11 05:47:00 | 3801.61000 | 3802.95000 | 3800.10000 | 3801.51000 | 75.5811 | 287334.2600 | 3801.67002 2014-03-11 05:48:00 | 3801.77000 | 3804.95000 | 3801.00000 | 3801.54000 | 47.9460 | 182296.4400 | 3802.11995 2014-03-11 05:49:00 | 3804.62000 | 3804.62000 | 3800.57000 | 3801.70000 | 75.3990 | 286665.4500 | 3801.97998 2014-03-11 05:50:00 | 3801.70000 | 3802.75000 | 3800.20000 | 3801.29000 | 36.5390 | 138914.3600 | 3801.80999 2014-03-11 05:51:00 | 3801.68000 | 3802.95000 | 3800.20000 | 3800.29000 | 39.7170 | 150968.6400 | 3801.10997 2014-03-11 05:52:00 | 3800.29000 | 3802.94000 | 3800.29000 | 3801.13000 | 47.7530 | 181542.6200 | 3801.70004 2014-03-11 05:53:00 | 3802.34000 | 3802.36000 | 3801.06000 | 3801.65000 | 76.8180 | 292046.4800 | 3801.79996 2014-03-11 05:54:00 | 3801.56000 | 3803.00000 | 3801.55000 | 3802.36000 | 72.5981 | 276027.9800 | 3802.13996 2014-03-11 05:55:00 | 3801.00000 | 3802.87000 | 3800.24000 | 3800.96000 | 80.5119 | 306079.0400 | 3801.66004 2014-03-11 05:56:00 | 3800.97000 | 3802.96000 | 3800.81000 | 3802.25000 | 49.4040 | 187826.4700 | 3801.85005 2014-03-11 05:57:00 | 3802.04000 | 3802.88000 | 3801.32000 | 3801.88000 | 40.9690 | 155771.1500 | 3802.16999 2014-03-11 05:58:00 | 3801.68000 | 3802.30000 | 3801.28000 | 3802.18000 | 32.2700 | 122691.5300 | 3802.03000 2014-03-11 05:59:00 | 3801.31000 | 3802.12000 | 3800.00000 | 3800.00000 | 26.0730 | 99113.5000 | 3801.38002 2014-03-11 06:00:00 | 3800.00000 | 3800.01000 | 3798.16000 | 3799.79000 | 40.5490 | 154058.9900 | 3799.32999 2014-03-11 06:01:00 | 3798.44000 | 3799.86000 | 3798.00000 | 3798.00000 | 100.4609 | 381650.8700 | 3799.00002 2014-03-11 06:02:00 | 3798.98000 | 3799.85000 | 3798.00000 | 3799.43000 | 38.8291 | 147498.3600 | 3798.65999 2014-03-11 06:03:00 | 3798.07000 | 3798.07000 | 3795.89000 | 3795.89000 | 32.0670 | 121763.9800 | 3797.16997 2014-03-11 06:04:00 | 3795.50000 | 3796.23000 | 3791.93000 | 3792.12000 | 40.9700 | 155436.0200 | 3793.90000 2014-03-11 06:05:00 | 3792.02000 | 3794.93000 | 3791.97000 | 3791.97000 | 75.0370 | 284647.6200 | 3793.42994 2014-03-11 06:06:00 | 3791.83000 | 3794.99000 | 3791.78000 | 3792.05000 | 48.3910 | 183563.5800 | 3793.34001 2014-03-11 06:07:00 | 3794.99000 | 3794.99000 | 3792.18000 | 3794.91000 | 135.7749 | 515055.4000 | 3793.44982 2014-03-11 06:08:00 | 3794.01000 | 3794.82000 | 3792.07000 | 3792.96000 | 56.4820 | 214236.8600 | 3793.01003 2014-03-11 06:09:00 | 3792.98000 | 3794.88000 | 3792.00000 | 3794.77000 | 97.0680 | 368208.9300 | 3793.30995 2014-03-11 06:10:00 | 3794.10000 | 3794.81000 | 3792.30000 | 3792.30000 | 127.2211 | 482575.2100 | 3793.20004 2014-03-11 06:11:00 | 3792.30000 | 3794.80000 | 3792.30000 | 3792.45000 | 71.4710 | 271119.3500 | 3793.42002 2014-03-11 06:12:00 | 3793.45000 | 3793.65000 | 3791.00000 | 3792.57000 | 61.9830 | 235054.9900 | 3792.25005 2014-03-11 06:13:00 | 3791.09000 | 3792.57000 | 3791.09000 | 3792.12000 | 33.7650 | 128032.6000 | 3791.86996 2014-03-11 06:14:00 | 3792.11000 | 3793.16000 | 3790.52000 | 3791.22000 | 59.1560 | 224304.6900 | 3791.74994 2014-03-11 06:15:00 | 3791.04000 | 3793.15000 | 3790.73000 | 3791.78000 | 31.3240 | 118784.7500 | 3792.13003 2014-03-11 06:16:00 | 3792.77000 | 3793.20000 | 3791.75000 | 3793.20000 | 39.3540 | 149240.3100 | 3792.25004 2014-03-11 06:17:00 | 3793.20000 | 3795.72000 | 3792.35000 | 3795.06000 | 39.5850 | 150215.6100 | 3794.75995 2014-03-11 06:18:00 | 3792.45000 | 3794.90000 | 3792.22000 | 3793.97000 | 116.0551 | 440245.7100 | 3793.41985 2014-03-11 06:19:00 | 3792.98000 | 3794.32000 | 3792.01000 | 3794.24000 | 58.9520 | 223616.1700 | 3793.19003 2014-03-11 06:20:00 | 3792.86000 | 3793.80000 | 3792.13000 | 3792.67000 | 68.0029 | 257918.1900 | 3792.75005 2014-03-11 06:21:00 | 3792.45000 | 3793.68000 | 3792.17000 | 3793.07000 | 68.0291 | 258026.7700 | 3792.88998 2014-03-11 06:22:00 | 3792.59000 | 3793.64000 | 3792.12000 | 3792.67000 | 25.2070 | 95607.1700 | 3792.87998 2014-03-11 06:23:00 | 3794.96000 | 3794.96000 | 3792.87000 | 3793.03000 | 60.3421 | 228902.7700 | 3793.42003 2014-03-11 06:24:00 | 3792.94000 | 3792.94000 | 3790.52000 | 3792.03000 | 65.6780 | 249016.3400 | 3791.46997 2014-03-11 06:25:00 | 3792.43000 | 3794.29000 | 3792.43000 | 3793.69000 | 97.8080 | 371025.7900 | 3793.40995 2014-03-11 06:26:00 | 3793.81000 | 3795.75000 | 3793.28000 | 3794.64000 | 56.1520 | 213088.9800 | 3794.86003 2014-03-11 06:27:00 | 3794.86000 | 3795.77000 | 3792.02000 | 3793.42000 | 61.7791 | 234443.5000 | 3794.86998 2014-03-11 06:28:00 | 3794.62000 | 3794.62000 | 3792.01000 | 3793.96000 | 83.5129 | 316771.3000 | 3793.08006 2014-03-11 06:29:00 | 3793.75000 | 3793.96000 | 3792.02000 | 3793.96000 | 92.4870 | 350793.1600 | 3792.88993 2014-03-11 06:30:00 | 3792.41000 | 3793.85000 | 3792.01000 | 3792.85000 | 61.1171 | 231798.7000 | 3792.69995 2014-03-11 06:31:00 | 3793.76000 | 3793.76000 | 3792.04000 | 3792.04000 | 85.6720 | 324944.6600 | 3792.89005 2014-03-11 06:32:00 | 3793.13000 | 3793.82000 | 3791.80000 | 3793.81000 | 49.1991 | 186599.7100 | 3792.74999 2014-03-11 06:33:00 | 3793.81000 | 3796.55000 | 3791.00000 | 3796.49000 | 56.8470 | 215665.4100 | 3793.78995 2014-03-11 06:34:00 | 3796.45000 | 3796.45000 | 3791.11000 | 3795.32000 | 87.6670 | 332618.2300 | 3794.10993 2014-03-11 06:35:00 | 3792.02000 | 3795.80000 | 3792.02000 | 3795.80000 | 52.0390 | 197477.9800 | 3794.80999 2014-03-11 06:36:00 | 3793.33000 | 3797.39000 | 3792.03000 | 3795.07000 | 90.8660 | 344755.4100 | 3794.10990 2014-03-11 06:37:00 | 3795.06000 | 3797.30000 | 3792.10000 | 3794.55000 | 113.3209 | 430033.5800 | 3794.83003 2014-03-11 06:38:00 | 3794.07000 | 3795.00000 | 3792.12000 | 3795.00000 | 54.6490 | 207335.5100 | 3793.94999 2014-03-11 06:39:00 | 3792.69000 | 3795.00000 | 3792.10000 | 3795.00000 | 100.2620 | 380364.9300 | 3793.71005 2014-03-11 06:40:00 | 3792.50000 | 3795.50000 | 3792.00000 | 3794.47000 | 46.9430 | 178063.1700 | 3793.18004 2014-03-11 06:41:00 | 3792.20000 | 3795.00000 | 3792.00000 | 3792.31000 | 77.5140 | 294024.5400 | 3793.18008 2014-03-11 06:42:00 | 3792.59000 | 3794.50000 | 3792.10000 | 3792.10000 | 44.8350 | 170056.9500 | 3792.94994 2014-03-11 06:43:00 | 3793.97000 | 3798.00000 | 3792.29000 | 3795.00000 | 116.4270 | 441744.8000 | 3794.17991 2014-03-11 06:44:00 | 3797.46000 | 3798.00000 | 3794.00000 | 3794.20000 | 97.6349 | 370669.9500 | 3796.48987 2014-03-11 06:45:00 | 3798.00000 | 3799.00000 | 3794.31000 | 3798.67000 | 116.3520 | 441798.9100 | 3797.09006 2014-03-11 06:46:00 | 3797.09000 | 3800.00000 | 3797.09000 | 3798.80000 | 72.0180 | 273550.9700 | 3798.36996 2014-03-11 06:47:00 | 3798.58000 | 3799.00000 | 3797.32000 | 3798.38000 | 14.3530 | 54514.1700 | 3798.10001 2014-03-11 06:48:00 | 3799.00000 | 3799.09000 | 3798.12000 | 3799.00000 | 30.6010 | 116239.8300 | 3798.56001 2014-03-11 06:49:00 | 3798.91000 | 3798.91000 | 3798.84000 | 3798.84000 | 0.5120 | 1945.0100 | 3798.84000 2014-03-11 06:50:00 | 3798.86000 | 3798.90000 | 3795.34000 | 3797.85000 | 70.0340 | 265902.1900 | 3796.76007 2014-03-11 06:51:00 | 3796.27000 | 3800.00000 | 3795.68000 | 3798.89000 | 85.9350 | 326361.5000 | 3797.76989 2014-03-11 06:52:00 | 3797.57000 | 3803.27000 | 3796.42000 | 3799.01000 | 119.0041 | 452020.5200 | 3798.36013 2014-03-11 06:53:00 | 3802.93000 | 3803.21000 | 3799.27000 | 3802.68000 | 82.0960 | 312107.6000 | 3801.73991 2014-03-11 06:54:00 | 3800.65000 | 3801.97000 | 3799.09000 | 3801.76000 | 89.9161 | 341744.0400 | 3800.69991 2014-03-11 06:55:00 | 3800.00000 | 3801.91000 | 3799.10000 | 3800.00000 | 34.8190 | 132351.6600 | 3801.12999 2014-03-11 06:56:00 | 3801.24000 | 3801.92000 | 3799.00000 | 3799.00000 | 69.0590 | 262429.0700 | 3800.06998 2014-03-11 06:57:00 | 3800.08000 | 3800.38000 | 3798.00000 | 3799.58000 | 63.7120 | 242057.2300 | 3799.24003 2014-03-11 06:58:00 | 3799.92000 | 3799.92000 | 3797.18000 | 3797.18000 | 47.3500 | 179863.2800 | 3798.59000 2014-03-11 06:59:00 | 3798.49000 | 3798.71000 | 3797.00000 | 3798.20000 | 38.3230 | 145559.7500 | 3798.23003 2014-03-11 07:00:00 | 3798.30000 | 3798.34000 | 3798.20000 | 3798.20000 | 12.4180 | 47166.7100 | 3798.24999 2014-03-11 07:01:00 | 3797.47000 | 3798.14000 | 3797.00000 | 3797.00000 | 46.8490 | 177901.9300 | 3797.34999 2014-03-11 07:02:00 | 3797.00000 | 3797.00000 | 3797.00000 | 3797.00000 | 0.1250 | 474.6300 | 3797.00000 2014-03-11 07:03:00 | 3797.88000 | 3798.00000 | 3797.87000 | 3797.87000 | 6.6200 | 25142.3200 | 3797.93000 2014-03-11 07:04:00 | 3797.00000 | 3797.00000 | 3794.89000 | 3795.00000 | 137.0150 | 520084.2700 | 3795.82018 2014-03-11 07:05:00 | 3794.36000 | 3795.00000 | 3792.12000 | 3793.15000 | 38.3720 | 145565.9900 | 3793.55002 2014-03-11 07:06:00 | 3794.04000 | 3795.71000 | 3792.61000 | 3794.15000 | 59.1320 | 224343.2100 | 3793.94003 2014-03-11 07:07:00 | 3795.05000 | 3795.05000 | 3792.30000 | 3794.70000 | 64.4790 | 244668.1400 | 3794.53998 2014-03-11 07:08:00 | 3794.06000 | 3794.08000 | 3792.30000 | 3792.98000 | 42.3720 | 160732.1400 | 3793.36002 2014-03-11 07:09:00 | 3793.69000 | 3794.00000 | 3791.38000 | 3791.38000 | 30.7090 | 116472.9900 | 3792.79999 2014-03-11 07:10:00 | 3791.36000 | 3792.89000 | 3790.61000 | 3790.61000 | 124.6811 | 472780.6800 | 3791.92004 2014-03-11 07:11:00 | 3792.79000 | 3795.07000 | 3790.76000 | 3793.02000 | 113.1280 | 429097.7900 | 3793.02994 2014-03-11 07:12:00 | 3792.86000 | 3794.98000 | 3791.40000 | 3792.75000 | 111.9630 | 424700.2300 | 3793.22009 2014-03-11 07:13:00 | 3793.19000 | 3795.00000 | 3793.19000 | 3793.74000 | 102.4500 | 388715.6300 | 3794.20000 2014-03-11 07:14:00 | 3794.94000 | 3794.97000 | 3792.40000 | 3793.83000 | 112.1761 | 425552.2400 | 3793.60988 2014-03-11 07:15:00 | 3793.57000 | 3794.92000 | 3792.91000 | 3794.00000 | 37.5950 | 142638.5500 | 3794.07995 2014-03-11 07:16:00 | 3794.10000 | 3794.12000 | 3792.38000 | 3792.70000 | 70.2221 | 266347.4700 | 3792.93004 2014-03-11 07:17:00 | 3792.61000 | 3794.75000 | 3791.43000 | 3794.75000 | 94.6440 | 358969.6700 | 3792.84010 2014-03-11 07:18:00 | 3791.97000 | 3794.89000 | 3791.65000 | 3794.05000 | 67.8940 | 257527.9000 | 3793.09007 2014-03-11 07:19:00 | 3792.40000 | 3794.90000 | 3791.82000 | 3793.92000 | 111.2039 | 421849.7900 | 3793.48011 2014-03-11 07:20:00 | 3791.96000 | 3795.00000 | 3791.96000 | 3795.00000 | 67.4350 | 255820.5500 | 3793.58991 2014-03-11 07:21:00 | 3793.00000 | 3795.00000 | 3792.64000 | 3794.06000 | 55.9570 | 212281.6900 | 3793.65996 2014-03-11 07:22:00 | 3793.08000 | 3796.00000 | 3792.48000 | 3795.32000 | 115.1380 | 436844.9100 | 3794.09994 2014-03-11 07:23:00 | 3793.21000 | 3795.94000 | 3793.21000 | 3794.92000 | 101.2550 | 384253.4300 | 3794.90987 2014-03-11 07:24:00 | 3795.14000 | 3796.00000 | 3792.36000 | 3792.97000 | 54.7339 | 207684.1400 | 3794.43006 2014-03-11 07:25:00 | 3794.94000 | 3797.74000 | 3792.03000 | 3795.00000 | 79.4650 | 301581.7400 | 3795.14990 2014-03-11 07:26:00 | 3795.43000 | 3796.78000 | 3795.00000 | 3796.35000 | 85.7699 | 325562.0000 | 3795.76000 2014-03-11 07:27:00 | 3796.27000 | 3796.39000 | 3795.00000 | 3795.19000 | 103.5021 | 392859.8700 | 3795.67006 2014-03-11 07:28:00 | 3796.00000 | 3796.00000 | 3794.00000 | 3794.50000 | 2.7780 | 10542.8800 | 3795.13000 2014-03-11 07:29:00 | 3794.50000 | 3797.80000 | 3794.03000 | 3796.76000 | 104.0531 | 394913.7900 | 3795.31009 2014-03-11 07:30:00 | 3796.90000 | 3797.84000 | 3795.55000 | 3795.77000 | 31.5100 | 119623.6700 | 3796.37000 2014-03-11 07:31:00 | 3797.11000 | 3797.99000 | 3795.99000 | 3797.78000 | 92.7089 | 352017.4900 | 3797.01997 2014-03-11 07:32:00 | 3794.38000 | 3797.58000 | 3794.12000 | 3796.18000 | 104.6760 | 397298.9800 | 3795.50989 2014-03-11 07:33:00 | 3794.78000 | 3797.66000 | 3794.12000 | 3794.76000 | 105.5019 | 400427.1500 | 3795.45005 2014-03-11 07:34:00 | 3796.83000 | 3797.68000 | 3794.20000 | 3795.33000 | 114.5590 | 434880.6800 | 3796.12997 2014-03-11 07:35:00 | 3795.42000 | 3797.52000 | 3794.28000 | 3796.12000 | 101.4670 | 385165.7100 | 3795.96992 2014-03-11 07:36:00 | 3797.24000 | 3797.46000 | 3794.32000 | 3795.36000 | 136.0410 | 516309.4500 | 3795.25003 2014-03-11 07:37:00 | 3795.12000 | 3796.00000 | 3794.28000 | 3796.00000 | 136.3770 | 517530.2500 | 3794.84989 2014-03-11 07:38:00 | 3796.00000 | 3798.20000 | 3795.45000 | 3797.14000 | 80.8601 | 307005.5600 | 3796.75000 2014-03-11 07:39:00 | 3796.87000 | 3798.10000 | 3795.56000 | 3796.33000 | 65.7960 | 249824.7500 | 3796.95993 2014-03-11 07:40:00 | 3798.11000 | 3798.61000 | 3795.98000 | 3798.04000 | 65.1970 | 247576.6300 | 3797.35995 2014-03-11 07:41:00 | 3799.04000 | 3800.00000 | 3798.00000 | 3799.06000 | 18.0190 | 68453.2400 | 3798.95000 2014-03-11 07:42:00 | 3799.16000 | 3800.04000 | 3795.55000 | 3796.73000 | 72.3480 | 274761.6300 | 3797.77996 2014-03-11 07:43:00 | 3795.86000 | 3799.01000 | 3795.57000 | 3797.25000 | 96.7740 | 367494.2600 | 3797.45010 2014-03-11 07:44:00 | 3797.06000 | 3798.10000 | 3796.36000 | 3797.26000 | 67.9579 | 258057.9700 | 3797.31996 2014-03-11 07:45:00 | 3798.01000 | 3799.83000 | 3797.97000 | 3798.24000 | 89.4870 | 339924.3000 | 3798.58993 2014-03-11 07:46:00 | 3799.59000 | 3801.19000 | 3798.28000 | 3800.29000 | 33.8910 | 128771.5600 | 3799.58001 2014-03-11 07:47:00 | 3801.23000 | 3801.80000 | 3797.53000 | 3800.00000 | 78.8831 | 299761.2100 | 3800.07006 2014-03-11 07:48:00 | 3797.13000 | 3800.00000 | 3797.13000 | 3800.00000 | 87.9479 | 334085.2300 | 3798.66995 2014-03-11 07:49:00 | 3797.55000 | 3800.00000 | 3797.55000 | 3799.44000 | 105.3859 | 400383.2000 | 3799.20989 2014-03-11 07:50:00 | 3798.43000 | 3800.00000 | 3796.00000 | 3798.71000 | 79.8270 | 303240.2500 | 3798.71994 2014-03-11 07:51:00 | 3799.14000 | 3799.98000 | 3796.10000 | 3799.83000 | 82.3900 | 312986.4100 | 3798.84000 2014-03-11 07:52:00 | 3798.23000 | 3799.98000 | 3798.21000 | 3799.00000 | 36.4810 | 138595.8900 | 3799.13001 2014-03-11 07:53:00 | 3799.08000 | 3799.98000 | 3798.20000 | 3799.00000 | 9.1400 | 34723.2300 | 3799.04000 2014-03-11 07:54:00 | 3799.01000 | 3800.11000 | 3798.22000 | 3800.11000 | 53.0680 | 201630.6300 | 3799.47997 2014-03-11 07:55:00 | 3800.13000 | 3801.00000 | 3800.13000 | 3801.00000 | 3.7910 | 14408.8600 | 3800.81000 2014-03-11 07:56:00 | 3802.00000 | 3802.00000 | 3802.00000 | 3802.00000 | 1.8420 | 7003.2800 | 3802.00000 2014-03-11 07:57:00 | 3802.00000 | 3802.00000 | 3798.33000 | 3800.41000 | 45.7030 | 173683.4600 | 3800.26004 2014-03-11 07:58:00 | 3800.00000 | 3801.93000 | 3798.48000 | 3801.01000 | 54.7120 | 207937.1500 | 3800.58003 2014-03-11 07:59:00 | 3801.18000 | 3801.98000 | 3800.00000 | 3800.03000 | 81.4331 | 309543.3400 | 3801.20007 2014-03-11 08:00:00 | 3799.01000 | 3801.46000 | 3797.13000 | 3799.96000 | 71.1289 | 270229.4200 | 3799.14998 2014-03-11 08:01:00 | 3798.98000 | 3799.00000 | 3797.10000 | 3799.00000 | 133.7619 | 508007.8200 | 3797.85007 2014-03-11 08:02:00 | 3797.33000 | 3799.43000 | 3797.00000 | 3797.95000 | 147.2218 | 559135.3300 | 3797.91007 2014-03-11 08:03:00 | 3798.86000 | 3798.86000 | 3796.00000 | 3797.99000 | 89.1040 | 338374.1500 | 3797.52009 2014-03-11 08:04:00 | 3797.40000 | 3798.00000 | 3796.00000 | 3798.00000 | 131.5562 | 499516.0600 | 3796.97987 2014-03-11 08:05:00 | 3800.00000 | 3800.00000 | 3796.44000 | 3799.29000 | 102.0961 | 387811.0500 | 3798.48990 2014-03-11 08:06:00 | 3799.66000 | 3800.00000 | 3797.81000 | 3798.45000 | 85.5901 | 325182.5100 | 3799.30000 2014-03-11 08:07:00 | 3798.50000 | 3800.00000 | 3798.50000 | 3799.00000 | 39.4050 | 149718.6700 | 3799.47995 2014-03-11 08:08:00 | 3799.00000 | 3799.79000 | 3797.00000 | 3797.72000 | 51.5850 | 195929.2900 | 3798.17993 2014-03-11 08:09:00 | 3797.72000 | 3799.74000 | 3797.72000 | 3797.72000 | 137.9269 | 523952.6600 | 3798.76989 2014-03-11 08:10:00 | 3797.72000 | 3799.73000 | 3797.72000 | 3797.72000 | 136.7140 | 519329.9500 | 3798.66014 2014-03-11 08:11:00 | 3798.00000 | 3799.75000 | 3797.72000 | 3799.68000 | 155.4609 | 590575.8000 | 3798.87004 2014-03-11 08:12:00 | 3799.62000 | 3799.62000 | 3797.88000 | 3798.35000 | 123.6600 | 469726.2800 | 3798.53000 2014-03-11 08:13:00 | 3797.96000 | 3799.48000 | 3797.05000 | 3799.40000 | 92.8100 | 352504.5000 | 3798.13000 2014-03-11 08:14:00 | 3797.71000 | 3800.00000 | 3797.71000 | 3798.92000 | 71.7869 | 272704.1100 | 3798.79994 2014-03-11 08:15:00 | 3800.00000 | 3800.00000 | 3798.01000 | 3799.93000 | 85.6549 | 325399.6900 | 3798.95989 2014-03-11 08:16:00 | 3799.93000 | 3799.93000 | 3797.72000 | 3798.33000 | 97.1880 | 369198.9300 | 3798.80995 2014-03-11 08:17:00 | 3799.19000 | 3801.46000 | 3798.07000 | 3801.16000 | 48.8850 | 185767.0000 | 3800.07994 2014-03-11 08:18:00 | 3800.45000 | 3802.20000 | 3800.22000 | 3802.20000 | 101.1290 | 384414.4300 | 3801.22997 2014-03-11 08:19:00 | 3802.23000 | 3803.00000 | 3802.23000 | 3802.27000 | 48.4070 | 184088.1300 | 3802.91996 2014-03-11 08:20:00 | 3802.96000 | 3804.88000 | 3802.92000 | 3804.87000 | 104.8210 | 398740.3100 | 3804.01003 2014-03-11 08:21:00 | 3804.00000 | 3809.43000 | 3804.00000 | 3808.00000 | 167.8929 | 638973.5200 | 3805.84013 2014-03-11 08:22:00 | 3808.00000 | 3811.90000 | 3805.66000 | 3811.02000 | 80.0631 | 304887.3100 | 3808.09006 2014-03-11 08:23:00 | 3812.00000 | 3819.99000 | 3811.00000 | 3819.97000 | 81.4899 | 310850.7300 | 3814.59000 2014-03-11 08:24:00 | 3819.97000 | 3820.02000 | 3816.86000 | 3819.15000 | 120.2400 | 459243.3900 | 3819.39000 2014-03-11 08:25:00 | 3819.05000 | 3821.47000 | 3817.03000 | 3820.58000 | 150.2541 | 573799.2500 | 3818.86016 2014-03-11 08:26:00 | 3820.58000 | 3824.00000 | 3820.58000 | 3824.00000 | 47.9810 | 183406.0300 | 3822.47001 2014-03-11 08:27:00 | 3824.00000 | 3824.49000 | 3821.00000 | 3824.49000 | 61.1760 | 233902.8400 | 3823.43994 2014-03-11 08:28:00 | 3824.00000 | 3824.00000 | 3790.11000 | 3815.87000 | 70.9871 | 270724.1500 | 3813.70995 2014-03-11 08:29:00 | 3814.49000 | 3818.98000 | 3811.00000 | 3818.38000 | 101.9390 | 389076.8200 | 3816.75997 2014-03-11 08:30:00 | 3818.38000 | 3820.59000 | 3812.69000 | 3818.94000 | 16.1390 | 61627.8600 | 3818.57000 2014-03-11 08:31:00 | 3818.00000 | 3818.00000 | 3812.50000 | 3816.97000 | 65.1319 | 248537.5400 | 3815.91003 2014-03-11 08:32:00 | 3816.84000 | 3817.00000 | 3813.03000 | 3814.59000 | 19.0990 | 72857.5800 | 3814.73000 2014-03-11 08:33:00 | 3814.56000 | 3816.98000 | 3813.30000 | 3815.60000 | 34.6370 | 132142.3800 | 3815.05997 2014-03-11 08:34:00 | 3817.00000 | 3817.00000 | 3814.89000 | 3815.52000 | 19.9740 | 76209.4200 | 3815.43002 2014-03-11 08:35:00 | 3815.52000 | 3817.00000 | 3814.03000 | 3815.96000 | 42.4890 | 162108.6500 | 3815.30999 2014-03-11 08:36:00 | 3815.96000 | 3817.00000 | 3814.36000 | 3817.00000 | 92.8790 | 354439.2100 | 3816.13998 2014-03-11 08:37:00 | 3817.00000 | 3818.34000 | 3816.49000 | 3817.49000 | 92.1139 | 351622.6500 | 3817.26009 2014-03-11 08:38:00 | 3817.45000 | 3820.55000 | 3817.44000 | 3820.48000 | 44.5989 | 170339.4400 | 3819.35999 2014-03-11 08:39:00 | 3820.48000 | 3824.51000 | 3817.60000 | 3818.00000 | 45.6500 | 174385.9200 | 3820.06000 2014-03-11 08:40:00 | 3819.83000 | 3819.83000 | 3815.94000 | 3816.69000 | 119.8319 | 457482.3400 | 3817.70006 2014-03-11 08:41:00 | 3817.00000 | 3817.00000 | 3816.19000 | 3817.00000 | 4.9540 | 18909.1600 | 3816.95001 2014-03-11 08:42:00 | 3817.00000 | 3818.60000 | 3817.00000 | 3817.00000 | 7.2280 | 27596.6500 | 3818.02000 2014-03-11 08:43:00 | 3816.50000 | 3818.07000 | 3816.00000 | 3816.59000 | 102.9061 | 392770.9400 | 3816.78989 2014-03-11 08:44:00 | 3817.99000 | 3819.00000 | 3816.04000 | 3819.00000 | 80.0800 | 305680.4500 | 3817.19000 2014-03-11 08:45:00 | 3817.65000 | 3820.00000 | 3816.85000 | 3819.43000 | 116.4361 | 444627.6200 | 3818.63988 2014-03-11 08:46:00 | 3819.00000 | 3828.14000 | 3819.00000 | 3828.14000 | 43.6330 | 166808.2500 | 3822.98003 2014-03-11 08:47:00 | 3826.00000 | 3828.15000 | 3823.74000 | 3823.74000 | 69.4050 | 265569.2600 | 3826.36991 2014-03-11 08:48:00 | 3824.43000 | 3827.00000 | 3823.03000 | 3824.84000 | 46.0900 | 176257.2100 | 3824.20000 2014-03-11 08:49:00 | 3825.98000 | 3832.56000 | 3823.70000 | 3831.05000 | 83.7029 | 320552.9200 | 3829.65006 2014-03-11 08:50:00 | 3831.07000 | 3838.00000 | 3828.33000 | 3829.55000 | 118.7061 | 454906.8000 | 3832.20988 2014-03-11 08:51:00 | 3828.15000 | 3833.80000 | 3825.50000 | 3828.00000 | 86.9290 | 332809.5100 | 3828.51998 2014-03-11 08:52:00 | 3832.94000 | 3832.94000 | 3825.13000 | 3826.08000 | 54.9310 | 210299.0300 | 3828.42001 2014-03-11 08:53:00 | 3827.10000 | 3830.00000 | 3825.13000 | 3826.00000 | 86.4790 | 331014.9500 | 3827.68998 2014-03-11 08:54:00 | 3826.13000 | 3830.00000 | 3822.24000 | 3829.09000 | 111.2431 | 425799.8100 | 3827.65009 2014-03-11 08:55:00 | 3829.09000 | 3830.00000 | 3826.58000 | 3826.98000 | 74.1610 | 283922.5700 | 3828.46002 2014-03-11 08:56:00 | 3826.54000 | 3827.46000 | 3823.00000 | 3823.94000 | 78.8400 | 301654.2900 | 3826.16000 2014-03-11 08:57:00 | 3824.91000 | 3826.00000 | 3823.94000 | 3824.35000 | 41.6190 | 159191.0900 | 3824.95999 2014-03-11 08:58:00 | 3824.35000 | 3824.36000 | 3820.64000 | 3823.00000 | 69.8529 | 266973.7400 | 3821.94005 2014-03-11 08:59:00 | 3823.98000 | 3824.00000 | 3821.11000 | 3821.11000 | 49.5440 | 189405.8400 | 3822.98005 2014-03-11 09:00:00 | 3821.11000 | 3823.00000 | 3820.00000 | 3823.00000 | 44.7120 | 170848.9500 | 3821.10002 2014-03-11 09:01:00 | 3821.32000 | 3822.74000 | 3819.33000 | 3819.55000 | 73.0759 | 279161.6900 | 3820.15992 2014-03-11 09:02:00 | 3819.24000 | 3820.10000 | 3815.00000 | 3820.10000 | 79.6911 | 304294.0300 | 3818.42002 2014-03-11 09:03:00 | 3820.10000 | 3820.94000 | 3818.70000 | 3820.94000 | 40.8169 | 155906.4500 | 3819.64997 2014-03-11 09:04:00 | 3820.96000 | 3820.96000 | 3818.40000 | 3818.40000 | 21.7330 | 83009.6900 | 3819.52002 2014-03-11 09:05:00 | 3818.40000 | 3818.97000 | 3815.00000 | 3815.47000 | 28.8840 | 110274.2800 | 3817.83003 2014-03-11 09:06:00 | 3816.50000 | 3819.35000 | 3816.50000 | 3819.00000 | 58.8351 | 224641.1100 | 3818.14992 2014-03-11 09:07:00 | 3819.00000 | 3819.02000 | 3817.06000 | 3817.76000 | 66.9230 | 255512.8400 | 3818.01005 2014-03-11 09:08:00 | 3817.00000 | 3818.00000 | 3815.74000 | 3817.34000 | 49.3310 | 188278.1100 | 3816.63001 2014-03-11 09:09:00 | 3817.48000 | 3819.00000 | 3816.51000 | 3819.00000 | 31.2130 | 119160.0000 | 3817.64002 2014-03-11 09:10:00 | 3819.00000 | 3819.00000 | 3817.00000 | 3817.00000 | 26.0050 | 99281.4700 | 3817.77997 2014-03-11 09:11:00 | 3817.72000 | 3818.63000 | 3816.91000 | 3816.91000 | 17.8790 | 68259.7100 | 3817.87000 2014-03-11 09:12:00 | 3816.00000 | 3818.99000 | 3814.97000 | 3815.87000 | 51.9139 | 198119.7000 | 3816.31005 2014-03-11 09:13:00 | 3815.83000 | 3815.83000 | 3814.35000 | 3814.99000 | 66.1020 | 252174.4100 | 3814.93003 2014-03-11 09:14:00 | 3814.99000 | 3818.98000 | 3814.99000 | 3818.91000 | 50.5510 | 192955.2700 | 3817.04001 2014-03-11 09:15:00 | 3817.72000 | 3818.91000 | 3814.50000 | 3815.44000 | 41.7340 | 159242.0800 | 3815.64004 2014-03-11 09:16:00 | 3815.95000 | 3818.91000 | 3815.92000 | 3818.72000 | 45.2480 | 172717.0400 | 3817.11998 2014-03-11 09:17:00 | 3818.00000 | 3819.00000 | 3817.97000 | 3818.92000 | 28.3740 | 108345.9200 | 3818.49003 2014-03-11 09:18:00 | 3818.92000 | 3819.00000 | 3817.36000 | 3818.35000 | 44.2570 | 168984.4500 | 3818.24997 2014-03-11 09:19:00 | 3817.71000 | 3819.10000 | 3816.46000 | 3816.46000 | 52.2889 | 199621.9000 | 3817.66999 2014-03-11 09:20:00 | 3816.00000 | 3818.39000 | 3815.86000 | 3816.53000 | 115.4021 | 440512.9100 | 3817.20006 2014-03-11 09:21:00 | 3816.80000 | 3817.93000 | 3815.00000 | 3817.88000 | 37.0240 | 141307.6600 | 3816.65004 2014-03-11 09:22:00 | 3817.07000 | 3817.65000 | 3815.05000 | 3816.04000 | 63.8510 | 243671.4100 | 3816.25002 2014-03-11 09:23:00 | 3817.00000 | 3817.00000 | 3815.00000 | 3816.42000 | 67.6051 | 257976.2100 | 3815.92991 2014-03-11 09:24:00 | 3814.99000 | 3816.22000 | 3814.00000 | 3815.68000 | 40.3000 | 153730.2100 | 3814.65000 2014-03-11 09:25:00 | 3815.00000 | 3815.89000 | 3810.00000 | 3810.00000 | 87.0700 | 332082.3800 | 3813.97000 2014-03-11 09:26:00 | 3812.33000 | 3815.00000 | 3807.00000 | 3814.21000 | 35.5440 | 135498.9900 | 3812.15004 2014-03-11 09:27:00 | 3814.88000 | 3814.88000 | 3812.71000 | 3813.61000 | 41.1920 | 157093.9200 | 3813.70002 2014-03-11 09:28:00 | 3813.86000 | 3814.04000 | 3811.94000 | 3811.94000 | 35.0190 | 133527.7100 | 3813.00999 2014-03-11 09:29:00 | 3813.93000 | 3814.05000 | 3811.00000 | 3814.05000 | 51.2080 | 195218.8600 | 3812.26997 2014-03-11 09:30:00 | 3814.17000 | 3815.00000 | 3812.00000 | 3813.89000 | 49.4370 | 188519.5400 | 3813.32996 2014-03-11 09:31:00 | 3813.10000 | 3813.94000 | 3812.12000 | 3812.12000 | 58.6219 | 223516.6400 | 3812.85003 2014-03-11 09:32:00 | 3813.00000 | 3814.00000 | 3810.94000 | 3810.94000 | 20.8740 | 79576.0900 | 3812.21002 2014-03-11 09:33:00 | 3810.66000 | 3812.96000 | 3809.50000 | 3811.96000 | 36.0850 | 137528.3700 | 3811.22995 2014-03-11 09:34:00 | 3811.55000 | 3813.00000 | 3811.14000 | 3812.25000 | 64.0149 | 244034.4600 | 3812.14991 2014-03-11 09:35:00 | 3811.64000 | 3813.00000 | 3811.10000 | 3813.00000 | 60.1500 | 229281.0900 | 3811.82000 2014-03-11 09:36:00 | 3814.00000 | 3814.95000 | 3813.10000 | 3814.63000 | 24.2870 | 92631.1600 | 3814.01998 2014-03-11 09:37:00 | 3815.00000 | 3815.71000 | 3813.24000 | 3815.35000 | 67.8661 | 258878.5900 | 3814.54993 2014-03-11 09:38:00 | 3815.29000 | 3815.74000 | 3814.04000 | 3814.18000 | 19.1050 | 72874.8500 | 3814.43997 2014-03-11 09:39:00 | 3814.60000 | 3815.18000 | 3814.03000 | 3814.03000 | 24.4820 | 93387.6900 | 3814.55001 2014-03-11 09:40:00 | 3814.98000 | 3815.50000 | 3814.03000 | 3815.50000 | 49.7700 | 189863.7600 | 3814.82000 2014-03-11 09:41:00 | 3813.67000 | 3817.91000 | 3812.86000 | 3817.91000 | 84.3410 | 321770.0500 | 3815.11002 2014-03-11 09:42:00 | 3817.91000 | 3817.97000 | 3815.72000 | 3817.64000 | 100.8209 | 384805.1000 | 3816.72002 2014-03-11 09:43:00 | 3817.65000 | 3819.98000 | 3816.27000 | 3818.88000 | 30.0120 | 114580.9900 | 3817.84002 2014-03-11 09:44:00 | 3818.00000 | 3818.03000 | 3815.42000 | 3816.88000 | 48.4721 | 184997.4900 | 3816.58003 2014-03-11 09:45:00 | 3816.04000 | 3817.14000 | 3815.28000 | 3816.89000 | 49.0180 | 187075.2100 | 3816.45997 2014-03-11 09:46:00 | 3817.06000 | 3819.00000 | 3815.85000 | 3818.07000 | 120.0510 | 458238.2300 | 3817.03003 2014-03-11 09:47:00 | 3818.50000 | 3819.75000 | 3816.29000 | 3818.07000 | 24.7320 | 94420.7600 | 3817.76001 2014-03-11 09:48:00 | 3819.85000 | 3820.00000 | 3818.07000 | 3819.95000 | 86.9321 | 332020.6100 | 3819.31005 2014-03-11 09:49:00 | 3819.95000 | 3819.95000 | 3817.26000 | 3817.26000 | 47.9340 | 183045.7100 | 3818.70005 2014-03-11 09:50:00 | 3819.22000 | 3820.00000 | 3817.23000 | 3819.99000 | 103.9180 | 396812.8500 | 3818.51994 2014-03-11 09:51:00 | 3819.99000 | 3820.96000 | 3818.50000 | 3820.68000 | 107.4459 | 410421.7600 | 3819.79988 2014-03-11 09:52:00 | 3820.96000 | 3821.11000 | 3819.00000 | 3821.00000 | 95.3370 | 364213.2600 | 3820.26993 2014-03-11 09:53:00 | 3819.96000 | 3821.11000 | 3819.25000 | 3819.83000 | 77.9920 | 297946.5200 | 3820.22004 2014-03-11 09:54:00 | 3820.35000 | 3821.11000 | 3818.89000 | 3818.89000 | 102.8040 | 392714.2500 | 3820.03011 2014-03-11 09:55:00 | 3818.82000 | 3821.11000 | 3818.48000 | 3818.95000 | 70.5560 | 269511.9700 | 3819.82993 2014-03-11 09:56:00 | 3818.00000 | 3819.00000 | 3817.96000 | 3819.00000 | 7.0830 | 27047.6600 | 3818.67001 2014-03-11 09:57:00 | 3819.59000 | 3819.59000 | 3818.01000 | 3818.01000 | 13.1130 | 50081.4900 | 3819.22001 2014-03-11 09:58:00 | 3818.29000 | 3821.00000 | 3817.21000 | 3818.77000 | 81.0110 | 309360.6700 | 3818.75002 2014-03-11 09:59:00 | 3820.02000 | 3821.00000 | 3817.35000 | 3821.00000 | 47.6519 | 181996.5700 | 3819.29002 2014-03-11 10:00:00 | 3821.00000 | 3821.11000 | 3817.25000 | 3819.46000 | 56.1621 | 214500.3100 | 3819.31003 2014-03-11 10:01:00 | 3819.99000 | 3821.60000 | 3819.88000 | 3821.57000 | 62.0959 | 237252.9800 | 3820.74993 2014-03-11 10:02:00 | 3821.88000 | 3821.90000 | 3819.92000 | 3819.92000 | 61.3550 | 234454.0600 | 3821.26992 2014-03-11 10:03:00 | 3817.35000 | 3821.88000 | 3816.13000 | 3817.54000 | 85.4470 | 326200.6700 | 3817.57993 2014-03-11 10:04:00 | 3818.00000 | 3818.00000 | 3816.23000 | 3817.88000 | 49.5480 | 189121.7000 | 3816.93997 2014-03-11 10:05:00 | 3817.76000 | 3817.90000 | 3816.00000 | 3817.86000 | 77.9930 | 297688.2600 | 3816.86006 2014-03-11 10:06:00 | 3817.90000 | 3817.90000 | 3815.00000 | 3815.00000 | 35.9540 | 137190.5300 | 3815.72004 2014-03-11 10:07:00 | 3814.91000 | 3818.35000 | 3812.55000 | 3817.80000 | 28.4600 | 108598.7600 | 3815.84000 2014-03-11 10:08:00 | 3817.12000 | 3818.02000 | 3816.68000 | 3817.08000 | 75.8689 | 289610.6800 | 3817.24998 2014-03-11 10:09:00 | 3817.06000 | 3818.00000 | 3816.00000 | 3817.90000 | 33.1610 | 126584.5600 | 3817.27001 2014-03-11 10:10:00 | 3816.40000 | 3817.89000 | 3816.00000 | 3817.02000 | 89.5819 | 341919.7400 | 3816.84004 2014-03-11 10:11:00 | 3817.90000 | 3817.90000 | 3815.99000 | 3816.01000 | 57.4390 | 219210.8600 | 3816.40999 2014-03-11 10:12:00 | 3815.69000 | 3817.50000 | 3815.45000 | 3816.64000 | 101.5319 | 387472.1000 | 3816.26005 2014-03-11 10:13:00 | 3817.00000 | 3817.00000 | 3815.36000 | 3816.48000 | 68.8080 | 262580.3000 | 3816.12996 2014-03-11 10:14:00 | 3816.54000 | 3816.97000 | 3814.00000 | 3814.00000 | 6.1270 | 23384.3200 | 3816.60000 2014-03-11 10:15:00 | 3814.00000 | 3815.50000 | 3813.98000 | 3814.13000 | 92.3641 | 352347.6500 | 3814.77010 2014-03-11 10:16:00 | 3814.00000 | 3815.35000 | 3812.50000 | 3813.88000 | 53.6821 | 204756.2700 | 3814.24003 2014-03-11 10:17:00 | 3814.38000 | 3814.99000 | 3812.08000 | 3812.36000 | 42.8590 | 163445.3000 | 3813.55999 2014-03-11 10:18:00 | 3811.80000 | 3815.00000 | 3811.65000 | 3812.18000 | 19.1320 | 72950.6100 | 3813.02001 2014-03-11 10:19:00 | 3814.65000 | 3814.65000 | 3810.00000 | 3813.98000 | 34.9580 | 133279.3900 | 3812.55998 2014-03-11 10:20:00 | 3814.00000 | 3814.00000 | 3811.48000 | 3813.09000 | 13.5480 | 51655.8400 | 3812.79999 2014-03-11 10:21:00 | 3812.49000 | 3814.00000 | 3810.01000 | 3810.27000 | 17.8420 | 68023.7600 | 3812.56001 2014-03-11 10:22:00 | 3810.29000 | 3814.00000 | 3810.10000 | 3813.47000 | 80.7220 | 307708.9700 | 3811.96004 2014-03-11 10:23:00 | 3811.44000 | 3814.00000 | 3811.28000 | 3813.20000 | 21.5120 | 82028.3200 | 3813.14001 2014-03-11 10:24:00 | 3812.63000 | 3814.00000 | 3812.01000 | 3813.60000 | 52.6559 | 200771.3200 | 3812.88994 2014-03-11 10:25:00 | 3813.92000 | 3814.58000 | 3812.49000 | 3814.03000 | 57.6940 | 220022.0300 | 3813.60006 2014-03-11 10:26:00 | 3814.65000 | 3814.80000 | 3813.00000 | 3814.00000 | 49.0810 | 187208.2700 | 3814.27001 2014-03-11 10:27:00 | 3815.00000 | 3815.00000 | 3813.70000 | 3815.00000 | 15.2120 | 58018.8100 | 3814.02001 2014-03-11 10:28:00 | 3815.00000 | 3815.41000 | 3813.07000 | 3814.05000 | 47.3471 | 180593.5000 | 3814.24996 2014-03-11 10:29:00 | 3813.82000 | 3815.47000 | 3813.03000 | 3815.06000 | 56.9431 | 217193.4000 | 3814.22005 2014-03-11 10:30:00 | 3814.78000 | 3815.48000 | 3810.22000 | 3811.54000 | 70.4680 | 268668.4100 | 3812.62996 2014-03-11 10:31:00 | 3812.83000 | 3814.88000 | 3810.15000 | 3811.99000 | 110.4281 | 421041.5100 | 3812.80995 2014-03-11 10:32:00 | 3814.80000 | 3814.82000 | 3810.15000 | 3811.33000 | 48.2729 | 184029.4900 | 3812.27004 2014-03-11 10:33:00 | 3813.03000 | 3814.81000 | 3810.16000 | 3814.76000 | 66.1940 | 252346.0200 | 3812.22007 2014-03-11 10:34:00 | 3812.47000 | 3814.76000 | 3810.50000 | 3812.25000 | 54.1100 | 206236.0600 | 3811.42000 2014-03-11 10:35:00 | 3812.03000 | 3814.77000 | 3811.22000 | 3814.77000 | 52.2359 | 199177.2300 | 3813.02994 2014-03-11 10:36:00 | 3813.80000 | 3815.00000 | 3812.35000 | 3813.31000 | 78.2271 | 298354.1600 | 3813.94994 2014-03-11 10:37:00 | 3813.28000 | 3813.28000 | 3810.42000 | 3811.71000 | 29.5670 | 112701.7400 | 3811.73998 2014-03-11 10:38:00 | 3813.15000 | 3814.40000 | 3810.12000 | 3813.00000 | 71.2679 | 271658.3500 | 3811.78996 2014-03-11 10:39:00 | 3813.00000 | 3814.99000 | 3811.24000 | 3813.22000 | 32.7120 | 124730.7800 | 3813.00002 2014-03-11 10:40:00 | 3814.03000 | 3814.99000 | 3812.78000 | 3814.49000 | 76.0750 | 290133.4700 | 3813.77990 2014-03-11 10:41:00 | 3814.99000 | 3817.98000 | 3813.06000 | 3817.31000 | 40.4800 | 154454.8400 | 3815.58000 2014-03-11 10:42:00 | 3818.00000 | 3818.82000 | 3817.08000 | 3818.74000 | 41.8770 | 159908.5300 | 3818.52997 2014-03-11 10:43:00 | 3818.76000 | 3819.85000 | 3817.13000 | 3818.98000 | 52.6830 | 201191.4500 | 3818.91004 2014-03-11 10:44:00 | 3819.03000 | 3820.72000 | 3817.82000 | 3819.22000 | 60.8069 | 232241.7200 | 3819.32995 2014-03-11 10:45:00 | 3819.91000 | 3819.95000 | 3818.16000 | 3818.19000 | 50.8200 | 194097.2000 | 3819.31000 2014-03-11 10:46:00 | 3818.04000 | 3821.00000 | 3817.55000 | 3820.99000 | 70.0211 | 267445.5400 | 3819.50002 2014-03-11 10:47:00 | 3819.29000 | 3820.53000 | 3817.83000 | 3819.80000 | 96.3299 | 367867.4200 | 3818.83000 2014-03-11 10:48:00 | 3817.62000 | 3819.99000 | 3817.62000 | 3818.49000 | 26.7150 | 102025.2600 | 3819.02996 2014-03-11 10:49:00 | 3819.70000 | 3819.97000 | 3818.12000 | 3819.17000 | 54.7279 | 209006.0300 | 3818.99997 2014-03-11 10:50:00 | 3818.18000 | 3819.98000 | 3816.14000 | 3816.22000 | 109.2269 | 417107.0000 | 3818.71991 2014-03-11 10:51:00 | 3817.13000 | 3819.90000 | 3816.42000 | 3818.28000 | 71.3820 | 272560.5800 | 3818.34004 2014-03-11 10:52:00 | 3818.50000 | 3818.97000 | 3817.81000 | 3818.67000 | 76.2740 | 291242.4200 | 3818.37008 2014-03-11 10:53:00 | 3818.79000 | 3819.70000 | 3818.00000 | 3818.85000 | 18.2660 | 69750.6300 | 3818.59998 2014-03-11 10:54:00 | 3819.96000 | 3820.80000 | 3819.06000 | 3820.16000 | 8.8070 | 33644.0100 | 3820.13999 2014-03-11 10:55:00 | 3820.16000 | 3821.00000 | 3818.63000 | 3820.07000 | 56.6240 | 216271.9000 | 3819.44006 2014-03-11 10:56:00 | 3818.68000 | 3820.29000 | 3818.68000 | 3819.38000 | 77.2381 | 295002.2700 | 3819.38996 2014-03-11 10:57:00 | 3819.55000 | 3820.29000 | 3818.77000 | 3820.25000 | 65.6770 | 250848.0800 | 3819.41995 2014-03-11 10:58:00 | 3819.24000 | 3820.30000 | 3818.88000 | 3818.88000 | 61.6250 | 235381.4800 | 3819.57992 2014-03-11 10:59:00 | 3816.79000 | 3818.62000 | 3816.21000 | 3817.41000 | 61.6320 | 235264.7500 | 3817.25003 2014-03-11 11:00:00 | 3817.28000 | 3819.85000 | 3815.51000 | 3817.04000 | 51.2930 | 195797.5400 | 3817.24004 2014-03-11 11:01:00 | 3817.47000 | 3818.26000 | 3816.16000 | 3817.90000 | 47.6930 | 182053.4100 | 3817.19004 2014-03-11 11:02:00 | 3816.25000 | 3819.47000 | 3816.00000 | 3816.52000 | 81.5679 | 311400.9400 | 3817.68996 2014-03-11 11:03:00 | 3816.85000 | 3818.95000 | 3816.43000 | 3817.98000 | 75.4251 | 287952.6100 | 3817.72990 2014-03-11 11:04:00 | 3818.37000 | 3818.37000 | 3816.47000 | 3817.00000 | 38.0030 | 145091.6200 | 3817.90003 2014-03-11 11:05:00 | 3817.83000 | 3817.95000 | 3816.82000 | 3817.63000 | 87.1779 | 332786.9200 | 3817.32995 2014-03-11 11:06:00 | 3817.44000 | 3817.89000 | 3816.80000 | 3817.00000 | 62.9661 | 240362.8500 | 3817.33993 2014-03-11 11:07:00 | 3817.96000 | 3818.84000 | 3816.41000 | 3816.99000 | 90.1840 | 344339.8300 | 3818.19010 2014-03-11 11:08:00 | 3818.76000 | 3818.92000 | 3816.54000 | 3818.46000 | 101.2509 | 386544.6100 | 3817.69002 2014-03-11 11:09:00 | 3817.10000 | 3818.52000 | 3816.50000 | 3817.98000 | 68.5560 | 261726.1600 | 3817.69993 2014-03-11 11:10:00 | 3818.43000 | 3818.60000 | 3815.88000 | 3816.64000 | 78.2101 | 298575.6100 | 3817.61000 2014-03-11 11:11:00 | 3818.34000 | 3818.89000 | 3815.67000 | 3817.96000 | 59.4619 | 226962.6200 | 3816.94003 2014-03-11 11:12:00 | 3815.96000 | 3817.76000 | 3815.36000 | 3815.51000 | 52.5430 | 200520.7200 | 3816.32004 2014-03-11 11:13:00 | 3816.10000 | 3817.28000 | 3815.65000 | 3815.66000 | 64.3189 | 245470.6300 | 3816.45998 2014-03-11 11:14:00 | 3815.73000 | 3817.07000 | 3815.51000 | 3817.07000 | 23.4270 | 89393.2000 | 3815.81998 2014-03-11 11:15:00 | 3816.23000 | 3817.59000 | 3815.65000 | 3815.76000 | 48.7690 | 186135.4800 | 3816.67999 2014-03-11 11:16:00 | 3816.00000 | 3818.00000 | 3816.00000 | 3818.00000 | 27.0450 | 103234.7400 | 3817.14996 2014-03-11 11:17:00 | 3815.84000 | 3818.85000 | 3815.40000 | 3815.40000 | 55.3601 | 211290.5100 | 3816.66000 2014-03-11 11:18:00 | 3815.39000 | 3817.87000 | 3813.29000 | 3816.55000 | 70.0281 | 267174.5300 | 3815.24996 2014-03-11 11:19:00 | 3815.55000 | 3817.63000 | 3815.34000 | 3816.50000 | 100.8890 | 385030.6100 | 3816.37997 2014-03-11 11:20:00 | 3816.65000 | 3817.71000 | 3815.01000 | 3817.71000 | 40.5090 | 154581.1300 | 3815.96999 2014-03-11 11:21:00 | 3816.13000 | 3817.70000 | 3815.54000 | 3817.70000 | 35.2420 | 134511.1100 | 3816.78002 2014-03-11 11:22:00 | 3815.86000 | 3817.07000 | 3810.95000 | 3813.75000 | 63.4600 | 242122.0200 | 3815.35000 2014-03-11 11:23:00 | 3814.26000 | 3814.59000 | 3811.58000 | 3813.32000 | 50.1689 | 191329.2900 | 3813.69999 2014-03-11 11:24:00 | 3813.87000 | 3815.42000 | 3810.00000 | 3811.66000 | 89.3410 | 340541.9900 | 3811.71002 2014-03-11 11:25:00 | 3811.55000 | 3814.13000 | 3810.34000 | 3813.95000 | 82.1641 | 313217.7300 | 3812.10009 2014-03-11 11:26:00 | 3813.98000 | 3815.13000 | 3811.90000 | 3812.03000 | 73.1889 | 279146.1600 | 3814.04998 2014-03-11 11:27:00 | 3812.05000 | 3814.96000 | 3812.05000 | 3814.80000 | 19.5250 | 74453.3400 | 3813.23003 2014-03-11 11:28:00 | 3812.61000 | 3814.97000 | 3812.61000 | 3814.97000 | 63.7160 | 242989.2400 | 3813.62993 2014-03-11 11:29:00 | 3814.83000 | 3814.97000 | 3813.02000 | 3814.75000 | 104.3750 | 398067.5600 | 3813.81986 2014-03-11 11:30:00 | 3813.02000 | 3815.00000 | 3810.64000 | 3811.02000 | 64.0031 | 244034.7500 | 3812.86005 2014-03-11 11:31:00 | 3812.76000 | 3813.83000 | 3810.66000 | 3812.01000 | 47.8580 | 182431.3600 | 3811.92997 2014-03-11 11:32:00 | 3811.83000 | 3812.90000 | 3811.00000 | 3812.90000 | 50.6030 | 192895.2800 | 3811.93004 2014-03-11 11:33:00 | 3812.34000 | 3813.02000 | 3811.57000 | 3812.79000 | 87.0121 | 331718.7400 | 3812.33005 2014-03-11 11:34:00 | 3811.90000 | 3812.57000 | 3811.00000 | 3812.00000 | 12.4930 | 47624.4200 | 3812.09001 2014-03-11 11:35:00 | 3812.00000 | 3812.00000 | 3812.00000 | 3812.00000 | 2.0200 | 7700.2400 | 3812.00000 2014-03-11 11:36:00 | 3812.00000 | 3812.00000 | 3811.00000 | 3811.00000 | 21.1640 | 80659.3600 | 3811.16002 2014-03-11 11:37:00 | 3810.99000 | 3811.08000 | 3801.84000 | 3801.84000 | 98.6300 | 375654.1300 | 3808.72000 2014-03-11 11:38:00 | 3809.85000 | 3809.85000 | 3802.00000 | 3809.33000 | 95.7511 | 364286.1100 | 3804.51003 2014-03-11 11:39:00 | 3807.89000 | 3808.80000 | 3803.00000 | 3805.20000 | 49.4580 | 188272.1000 | 3806.70997 2014-03-11 11:40:00 | 3808.05000 | 3809.60000 | 3804.00000 | 3808.98000 | 50.0610 | 190626.1400 | 3807.88001 2014-03-11 11:41:00 | 3808.98000 | 3809.00000 | 3806.01000 | 3807.41000 | 57.9520 | 220625.1100 | 3807.03003 2014-03-11 11:42:00 | 3807.60000 | 3809.63000 | 3806.01000 | 3809.45000 | 99.8379 | 380218.7600 | 3808.35995 2014-03-11 11:43:00 | 3808.18000 | 3813.97000 | 3808.00000 | 3812.62000 | 32.0830 | 122249.3500 | 3810.41003 2014-03-11 11:44:00 | 3812.11000 | 3813.55000 | 3809.24000 | 3813.55000 | 50.0870 | 190899.6600 | 3811.35996 2014-03-11 11:45:00 | 3813.42000 | 3815.00000 | 3810.15000 | 3813.42000 | 50.1080 | 191042.1200 | 3812.60997 2014-03-11 11:46:00 | 3812.29000 | 3814.64000 | 3811.21000 | 3813.70000 | 92.0651 | 351000.7800 | 3812.52988 2014-03-11 11:47:00 | 3814.13000 | 3814.99000 | 3813.02000 | 3814.20000 | 55.2240 | 210624.4800 | 3814.00006 2014-03-11 11:48:00 | 3814.40000 | 3814.99000 | 3811.66000 | 3811.66000 | 87.5820 | 333993.2000 | 3813.49005 2014-03-11 11:49:00 | 3811.59000 | 3814.88000 | 3810.89000 | 3813.76000 | 90.5501 | 345281.0200 | 3813.15000 2014-03-11 11:50:00 | 3813.03000 | 3814.86000 | 3810.29000 | 3812.20000 | 42.3560 | 161488.0800 | 3812.63996 2014-03-11 11:51:00 | 3814.41000 | 3814.69000 | 3810.90000 | 3811.92000 | 48.0240 | 183111.5200 | 3812.92005 2014-03-11 11:52:00 | 3812.76000 | 3814.58000 | 3812.04000 | 3813.73000 | 88.9769 | 339270.6500 | 3813.01993 2014-03-11 11:53:00 | 3813.07000 | 3814.22000 | 3812.01000 | 3812.01000 | 90.6691 | 345709.5500 | 3812.86998 2014-03-11 11:54:00 | 3812.70000 | 3813.98000 | 3812.00000 | 3812.00000 | 67.6900 | 258091.7000 | 3812.85000 2014-03-11 11:55:00 | 3812.04000 | 3813.78000 | 3812.00000 | 3813.24000 | 77.2620 | 294579.3100 | 3812.73004 2014-03-11 11:56:00 | 3812.02000 | 3814.00000 | 3812.02000 | 3814.00000 | 72.0880 | 274887.3600 | 3813.21996 2014-03-11 11:57:00 | 3814.01000 | 3814.35000 | 3812.04000 | 3813.29000 | 44.8710 | 171109.8100 | 3813.37001 2014-03-11 11:58:00 | 3813.90000 | 3814.00000 | 3812.23000 | 3813.30000 | 59.3050 | 226148.8200 | 3813.31992 2014-03-11 11:59:00 | 3812.21000 | 3813.47000 | 3812.08000 | 3812.28000 | 57.9720 | 221030.4300 | 3812.71003 2014-03-11 12:00:00 | 3812.10000 | 3813.64000 | 3812.10000 | 3813.19000 | 11.3560 | 43301.2600 | 3813.06999 2014-03-11 12:01:00 | 3813.92000 | 3814.00000 | 3812.31000 | 3813.17000 | 7.8380 | 29887.0100 | 3813.09000 2014-03-11 12:02:00 | 3812.93000 | 3813.40000 | 3811.09000 | 3812.02000 | 92.7959 | 353730.5000 | 3811.91990 2014-03-11 12:03:00 | 3812.04000 | 3813.60000 | 3811.72000 | 3811.93000 | 29.2460 | 111496.7300 | 3812.37997 2014-03-11 12:04:00 | 3812.30000 | 3813.63000 | 3812.02000 | 3812.93000 | 103.5790 | 394902.0300 | 3812.56997 2014-03-11 12:05:00 | 3811.91000 | 3813.25000 | 3811.91000 | 3813.20000 | 92.9921 | 354562.1100 | 3812.82005 2014-03-11 12:06:00 | 3812.15000 | 3813.99000 | 3812.15000 | 3812.15000 | 52.3270 | 199527.5200 | 3813.08996 2014-03-11 12:07:00 | 3813.89000 | 3813.97000 | 3811.45000 | 3813.07000 | 104.4840 | 398408.9500 | 3813.11011 2014-03-11 12:08:00 | 3812.37000 | 3813.31000 | 3811.51000 | 3812.09000 | 56.5480 | 215584.2000 | 3812.40997 2014-03-11 12:09:00 | 3813.31000 | 3813.35000 | 3812.00000 | 3812.00000 | 80.4070 | 306575.0000 | 3812.78994 2014-03-11 12:10:00 | 3812.73000 | 3812.99000 | 3811.00000 | 3811.00000 | 55.6500 | 212153.8100 | 3812.29000 2014-03-11 12:11:00 | 3811.04000 | 3811.04000 | 3811.00000 | 3811.00000 | 0.8710 | 3319.3900 | 3811.01000 2014-03-11 12:12:00 | 3811.00000 | 3811.95000 | 3810.00000 | 3810.45000 | 71.7860 | 273600.8300 | 3811.33992 2014-03-11 12:13:00 | 3811.86000 | 3812.98000 | 3810.29000 | 3810.36000 | 44.8500 | 170950.8200 | 3811.61000 2014-03-11 12:14:00 | 3810.99000 | 3812.80000 | 3810.27000 | 3811.86000 | 87.7670 | 334519.3700 | 3811.44993 2014-03-11 12:15:00 | 3812.88000 | 3812.99000 | 3811.00000 | 3811.00000 | 29.6560 | 113046.5000 | 3811.92997 2014-03-11 12:16:00 | 3811.88000 | 3811.88000 | 3811.88000 | 3811.88000 | 2.0000 | 7623.7600 | 3811.88000 2014-03-11 12:17:00 | 3811.01000 | 3811.01000 | 3811.01000 | 3811.01000 | 0.0140 | 53.3500 | 3811.01000 2014-03-11 12:18:00 | 3811.30000 | 3811.82000 | 3811.30000 | 3811.82000 | 2.0000 | 7623.1200 | 3811.56000 2014-03-11 12:19:00 | 3811.76000 | 3812.18000 | 3810.89000 | 3812.10000 | 67.4770 | 257189.4400 | 3811.50995 2014-03-11 12:20:00 | 3811.10000 | 3812.30000 | 3811.10000 | 3811.26000 | 49.8590 | 190046.4400 | 3811.67999 2014-03-11 12:21:00 | 3812.09000 | 3812.29000 | 3811.21000 | 3811.55000 | 126.1599 | 480894.9300 | 3811.79000 2014-03-11 12:22:00 | 3811.54000 | 3811.78000 | 3810.65000 | 3810.75000 | 17.9140 | 68273.8900 | 3811.20002 2014-03-11 12:23:00 | 3810.77000 | 3812.10000 | 3810.56000 | 3811.14000 | 44.4609 | 169464.6800 | 3811.54001 2014-03-11 12:24:00 | 3812.14000 | 3812.29000 | 3810.91000 | 3812.00000 | 29.7810 | 113518.0700 | 3811.76001 2014-03-11 12:25:00 | 3811.66000 | 3812.18000 | 3811.09000 | 3812.00000 | 17.2660 | 65808.7900 | 3811.46998 2014-03-11 12:26:00 | 3811.13000 | 3811.13000 | 3811.13000 | 3811.13000 | 0.2700 | 1029.0100 | 3811.13000 2014-03-11 12:27:00 | 3811.13000 | 3811.92000 | 3811.09000 | 3811.92000 | 0.8030 | 3060.4300 | 3811.24000 2014-03-11 12:28:00 | 3811.92000 | 3812.30000 | 3811.92000 | 3812.30000 | 5.5520 | 21164.8200 | 3812.11000 2014-03-11 12:29:00 | 3811.27000 | 3812.66000 | 3811.24000 | 3812.33000 | 94.1900 | 359039.1400 | 3811.86000 2014-03-11 12:30:00 | 3812.39000 | 3812.61000 | 3811.30000 | 3811.54000 | 69.4781 | 264840.6400 | 3811.85996 2014-03-11 12:31:00 | 3812.77000 | 3812.77000 | 3812.06000 | 3812.50000 | 3.5040 | 13358.7900 | 3812.44000 2014-03-11 12:32:00 | 3812.43000 | 3814.70000 | 3812.41000 | 3814.70000 | 9.1950 | 35065.9500 | 3813.58999 2014-03-11 12:33:00 | 3814.21000 | 3814.70000 | 3812.90000 | 3814.70000 | 107.3501 | 409411.7000 | 3813.80000 2014-03-11 12:34:00 | 3814.70000 | 3814.70000 | 3813.00000 | 3813.33000 | 102.7931 | 392024.1800 | 3813.72008 2014-03-11 12:35:00 | 3814.70000 | 3815.05000 | 3813.03000 | 3814.81000 | 66.4270 | 253371.7600 | 3814.28995 2014-03-11 12:36:00 | 3814.02000 | 3814.98000 | 3813.54000 | 3814.69000 | 51.9730 | 198229.6100 | 3814.09004 2014-03-11 12:37:00 | 3814.88000 | 3816.00000 | 3813.63000 | 3815.49000 | 34.9940 | 133494.6800 | 3814.79004 2014-03-11 12:38:00 | 3814.99000 | 3819.95000 | 3814.08000 | 3819.95000 | 44.5870 | 170169.9600 | 3816.57997 2014-03-11 12:39:00 | 3818.56000 | 3820.76000 | 3818.53000 | 3820.74000 | 59.5220 | 227353.6300 | 3819.66003 2014-03-11 12:40:00 | 3820.72000 | 3822.00000 | 3811.11000 | 3812.20000 | 55.2940 | 211094.0800 | 3817.67006 2014-03-11 12:41:00 | 3817.25000 | 3820.00000 | 3815.00000 | 3815.00000 | 103.8619 | 396480.5100 | 3817.38005 2014-03-11 12:42:00 | 3814.09000 | 3819.00000 | 3814.09000 | 3815.81000 | 100.2579 | 382604.2500 | 3816.19995 2014-03-11 12:43:00 | 3816.93000 | 3817.64000 | 3815.57000 | 3815.74000 | 35.3510 | 134902.5700 | 3816.09001 2014-03-11 12:44:00 | 3815.59000 | 3818.68000 | 3814.99000 | 3818.68000 | 13.0230 | 49691.2400 | 3815.65001 2014-03-11 12:45:00 | 3818.68000 | 3818.68000 | 3815.80000 | 3817.80000 | 60.5189 | 231006.7900 | 3817.09998 2014-03-11 12:46:00 | 3816.99000 | 3818.79000 | 3816.10000 | 3818.64000 | 59.5640 | 227362.7700 | 3817.12006 2014-03-11 12:47:00 | 3818.54000 | 3819.00000 | 3817.23000 | 3818.00000 | 42.6010 | 162656.0500 | 3818.13001 2014-03-11 12:48:00 | 3817.40000 | 3818.02000 | 3816.26000 | 3816.26000 | 13.2010 | 50391.6800 | 3817.26000 2014-03-11 12:49:00 | 3817.10000 | 3818.90000 | 3816.00000 | 3816.67000 | 82.3690 | 314423.2500 | 3817.24998 2014-03-11 12:50:00 | 3817.93000 | 3817.93000 | 3816.17000 | 3816.17000 | 76.2390 | 291022.6000 | 3817.23998 2014-03-11 12:51:00 | 3816.89000 | 3817.28000 | 3816.30000 | 3817.16000 | 16.4400 | 62749.1600 | 3816.86000 2014-03-11 12:52:00 | 3816.52000 | 3816.52000 | 3815.11000 | 3815.64000 | 5.6310 | 21487.3300 | 3815.90000 2014-03-11 12:53:00 | 3814.49000 | 3815.64000 | 3813.61000 | 3813.61000 | 39.2680 | 149790.5100 | 3814.56998 2014-03-11 12:54:00 | 3813.61000 | 3813.61000 | 3812.54000 | 3812.56000 | 10.9610 | 41794.6900 | 3813.04000 2014-03-11 12:55:00 | 3812.57000 | 3813.79000 | 3811.11000 | 3811.99000 | 85.6519 | 326549.6800 | 3812.52004 2014-03-11 12:56:00 | 3813.01000 | 3813.70000 | 3811.11000 | 3811.11000 | 8.8700 | 33816.6100 | 3812.47000 2014-03-11 12:57:00 | 3811.11000 | 3812.76000 | 3811.11000 | 3812.00000 | 48.9380 | 186536.4700 | 3811.68997 2014-03-11 12:58:00 | 3811.20000 | 3811.20000 | 3811.09000 | 3811.09000 | 4.0900 | 15587.4900 | 3811.12000 2014-03-11 12:59:00 | 3811.09000 | 3812.02000 | 3811.09000 | 3812.02000 | 27.0680 | 103175.4800 | 3811.70999 2014-03-11 13:00:00 | 3812.02000 | 3813.00000 | 3812.02000 | 3812.94000 | 1.4810 | 5646.8800 | 3812.88000 2014-03-11 13:01:00 | 3812.02000 | 3812.02000 | 3810.94000 | 3811.13000 | 7.6490 | 29151.6000 | 3811.16000 2014-03-11 13:02:00 | 3812.02000 | 3815.50000 | 3811.41000 | 3812.11000 | 61.0860 | 232977.1200 | 3813.91994 2014-03-11 13:03:00 | 3812.10000 | 3814.97000 | 3812.07000 | 3814.02000 | 54.3280 | 207160.1700 | 3813.13997 2014-03-11 13:04:00 | 3812.55000 | 3814.92000 | 3812.55000 | 3812.77000 | 34.5250 | 131670.5700 | 3813.76996 2014-03-11 13:05:00 | 3813.52000 | 3814.01000 | 3812.13000 | 3813.23000 | 106.1821 | 404872.2200 | 3813.00006 2014-03-11 13:06:00 | 3812.20000 | 3813.28000 | 3812.13000 | 3812.50000 | 41.5510 | 158414.8900 | 3812.54001 2014-03-11 13:07:00 | 3813.19000 | 3813.78000 | 3811.32000 | 3811.32000 | 69.5551 | 265174.5200 | 3812.43991 2014-03-11 13:08:00 | 3811.44000 | 3812.86000 | 3810.60000 | 3812.00000 | 29.4100 | 112088.6300 | 3811.24000 2014-03-11 13:09:00 | 3812.00000 | 3812.80000 | 3810.50000 | 3810.92000 | 27.2100 | 103713.9500 | 3811.61000 2014-03-11 13:10:00 | 3811.77000 | 3813.16000 | 3810.35000 | 3811.71000 | 111.7771 | 426089.7500 | 3811.95991 2014-03-11 13:11:00 | 3812.69000 | 3814.00000 | 3811.02000 | 3812.78000 | 75.0970 | 286352.2500 | 3813.09994 2014-03-11 13:12:00 | 3813.59000 | 3814.95000 | 3811.91000 | 3814.78000 | 84.0770 | 320612.3400 | 3813.31993 2014-03-11 13:13:00 | 3814.32000 | 3814.95000 | 3812.74000 | 3814.84000 | 42.4730 | 161981.9800 | 3813.76003 2014-03-11 13:14:00 | 3814.95000 | 3815.00000 | 3812.88000 | 3813.77000 | 64.6160 | 246467.4500 | 3814.33993 2014-03-11 13:15:00 | 3813.77000 | 3814.77000 | 3813.73000 | 3813.73000 | 45.8190 | 174754.2000 | 3814.00999 2014-03-11 13:16:00 | 3813.89000 | 3814.98000 | 3813.73000 | 3814.58000 | 48.7710 | 186034.9600 | 3814.46001 2014-03-11 13:17:00 | 3814.50000 | 3815.00000 | 3813.73000 | 3814.31000 | 53.2420 | 203087.5200 | 3814.42003 2014-03-11 13:18:00 | 3813.73000 | 3814.79000 | 3810.57000 | 3810.57000 | 31.6130 | 120534.0000 | 3812.80002 2014-03-11 13:19:00 | 3811.60000 | 3812.73000 | 3810.00000 | 3810.30000 | 47.6630 | 181650.0300 | 3811.13004 2014-03-11 13:20:00 | 3810.00000 | 3812.34000 | 3808.00000 | 3810.05000 | 102.0130 | 388688.7700 | 3810.19008 2014-03-11 13:21:00 | 3810.04000 | 3810.05000 | 3805.11000 | 3806.95000 | 21.7810 | 82959.9300 | 3808.82001 2014-03-11 13:22:00 | 3806.00000 | 3809.15000 | 3805.09000 | 3807.44000 | 73.7290 | 280648.7000 | 3806.48998 2014-03-11 13:23:00 | 3807.09000 | 3808.83000 | 3805.00000 | 3806.77000 | 60.4460 | 230121.6900 | 3807.05994 2014-03-11 13:24:00 | 3807.11000 | 3807.74000 | 3803.50000 | 3805.87000 | 35.2800 | 134290.4300 | 3806.42000 2014-03-11 13:25:00 | 3804.02000 | 3805.44000 | 3804.00000 | 3804.50000 | 112.5130 | 428072.4200 | 3804.65009 2014-03-11 13:26:00 | 3802.20000 | 3804.00000 | 3801.01000 | 3801.99000 | 71.8170 | 273104.8500 | 3802.78994 2014-03-11 13:27:00 | 3801.99000 | 3803.73000 | 3799.74000 | 3799.74000 | 58.9360 | 224026.8200 | 3801.18994 2014-03-11 13:28:00 | 3799.74000 | 3799.74000 | 3795.00000 | 3799.63000 | 64.3030 | 244145.6500 | 3796.80005 2014-03-11 13:29:00 | 3801.08000 | 3803.67000 | 3797.95000 | 3798.07000 | 84.5221 | 321298.9400 | 3801.36005 2014-03-11 13:30:00 | 3797.91000 | 3797.91000 | 3793.34000 | 3795.31000 | 47.4970 | 180276.3600 | 3795.52996 2014-03-11 13:31:00 | 3796.27000 | 3800.11000 | 3793.54000 | 3799.43000 | 93.7039 | 355843.3100 | 3797.53010 2014-03-11 13:32:00 | 3799.43000 | 3800.70000 | 3796.24000 | 3800.00000 | 109.5140 | 416019.6900 | 3798.78012 2014-03-11 13:33:00 | 3798.20000 | 3799.02000 | 3798.00000 | 3798.90000 | 12.0970 | 45955.7800 | 3798.93999 2014-03-11 13:34:00 | 3796.90000 | 3797.88000 | 3790.01000 | 3790.01000 | 61.6750 | 233996.9100 | 3794.02992 2014-03-11 13:35:00 | 3791.18000 | 3797.22000 | 3790.00000 | 3797.15000 | 96.0431 | 364161.7600 | 3791.65008 2014-03-11 13:36:00 | 3799.84000 | 3799.84000 | 3791.34000 | 3795.91000 | 95.2860 | 361587.5200 | 3794.75990 2014-03-11 13:37:00 | 3792.10000 | 3794.75000 | 3790.01000 | 3790.36000 | 71.2331 | 270100.9100 | 3791.79006 2014-03-11 13:38:00 | 3790.33000 | 3792.62000 | 3785.00000 | 3788.99000 | 85.6399 | 324500.6700 | 3789.13000 2014-03-11 13:39:00 | 3788.96000 | 3789.23000 | 3785.61000 | 3787.26000 | 97.2179 | 368239.0500 | 3787.76995 2014-03-11 13:40:00 | 3788.54000 | 3792.00000 | 3787.00000 | 3790.52000 | 81.4711 | 308702.8300 | 3789.11002 2014-03-11 13:41:00 | 3789.36000 | 3791.39000 | 3786.01000 | 3788.93000 | 48.0470 | 182019.1900 | 3788.35996 2014-03-11 13:42:00 | 3787.00000 | 3788.92000 | 3780.00000 | 3780.53000 | 95.9140 | 362862.8700 | 3783.21010 2014-03-11 13:43:00 | 3781.12000 | 3784.99000 | 3780.00000 | 3783.87000 | 74.4801 | 281722.4100 | 3782.52000 2014-03-11 13:44:00 | 3784.93000 | 3789.37000 | 3784.78000 | 3786.08000 | 80.1060 | 303370.8700 | 3787.11991 2014-03-11 13:45:00 | 3788.75000 | 3789.00000 | 3782.02000 | 3783.37000 | 109.8971 | 416019.7200 | 3785.53991 2014-03-11 13:46:00 | 3782.03000 | 3786.99000 | 3780.01000 | 3784.81000 | 174.0900 | 658655.4800 | 3783.42000 2014-03-11 13:47:00 | 3786.99000 | 3788.00000 | 3783.37000 | 3788.00000 | 71.9431 | 272313.2300 | 3785.12006 2014-03-11 13:48:00 | 3788.00000 | 3789.90000 | 3785.30000 | 3787.77000 | 68.9271 | 261078.4900 | 3787.74995 2014-03-11 13:49:00 | 3789.90000 | 3791.14000 | 3786.82000 | 3789.95000 | 89.5911 | 339538.5500 | 3789.87003 2014-03-11 13:50:00 | 3791.35000 | 3792.17000 | 3788.10000 | 3788.10000 | 25.6920 | 97371.8600 | 3789.97001 2014-03-11 13:51:00 | 3789.02000 | 3789.96000 | 3787.10000 | 3789.23000 | 79.4589 | 301052.4700 | 3788.77998 2014-03-11 13:52:00 | 3789.68000 | 3790.00000 | 3787.48000 | 3788.82000 | 58.8530 | 222991.2100 | 3788.95005 2014-03-11 13:53:00 | 3789.63000 | 3793.08000 | 3789.63000 | 3790.32000 | 105.8439 | 401213.9500 | 3790.62011 2014-03-11 13:54:00 | 3790.00000 | 3793.00000 | 3790.00000 | 3790.00000 | 67.3460 | 255324.1800 | 3791.22993 2014-03-11 13:55:00 | 3789.00000 | 3791.09000 | 3787.56000 | 3790.00000 | 34.2230 | 129707.7700 | 3790.08003 2014-03-11 13:56:00 | 3787.59000 | 3795.02000 | 3787.59000 | 3794.81000 | 68.9829 | 261681.1900 | 3793.42005 2014-03-11 13:57:00 | 3795.00000 | 3796.20000 | 3791.26000 | 3794.05000 | 48.5650 | 184232.9100 | 3793.52994 2014-03-11 13:58:00 | 3794.87000 | 3796.00000 | 3792.30000 | 3794.17000 | 101.7881 | 386230.9800 | 3794.45995 2014-03-11 13:59:00 | 3796.00000 | 3800.00000 | 3794.50000 | 3800.00000 | 65.2091 | 247625.6300 | 3797.40998 2014-03-11 14:00:00 | 3797.52000 | 3799.56000 | 3796.76000 | 3796.78000 | 81.1730 | 308298.4100 | 3798.04006 2014-03-11 14:01:00 | 3796.33000 | 3800.60000 | 3796.00000 | 3796.00000 | 104.7790 | 397890.7600 | 3797.42997 2014-03-11 14:02:00 | 3795.00000 | 3795.00000 | 3794.00000 | 3794.00000 | 6.9930 | 26533.3300 | 3794.27001 2014-03-11 14:03:00 | 3794.00000 | 3794.72000 | 3791.17000 | 3793.04000 | 47.1219 | 178773.5800 | 3793.85002 2014-03-11 14:04:00 | 3791.05000 | 3794.00000 | 3790.11000 | 3790.14000 | 58.1831 | 220635.9500 | 3792.10005 2014-03-11 14:05:00 | 3790.00000 | 3794.00000 | 3790.00000 | 3792.00000 | 62.9580 | 238717.2900 | 3791.68997 2014-03-11 14:06:00 | 3792.00000 | 3793.00000 | 3790.05000 | 3792.89000 | 94.2200 | 357208.8200 | 3791.22000 2014-03-11 14:07:00 | 3792.07000 | 3793.02000 | 3791.00000 | 3791.00000 | 70.6201 | 267786.4500 | 3791.93000 2014-03-11 14:08:00 | 3791.14000 | 3793.94000 | 3791.10000 | 3792.10000 | 78.4290 | 297388.0200 | 3791.80998 2014-03-11 14:09:00 | 3792.30000 | 3793.85000 | 3791.00000 | 3791.00000 | 30.8620 | 117041.5300 | 3792.42002 2014-03-11 14:10:00 | 3791.95000 | 3791.95000 | 3791.00000 | 3791.12000 | 9.2000 | 34877.9300 | 3791.08000 2014-03-11 14:11:00 | 3791.10000 | 3793.92000 | 3791.00000 | 3791.10000 | 54.4980 | 206699.6100 | 3792.78997 2014-03-11 14:12:00 | 3792.46000 | 3793.90000 | 3791.50000 | 3792.68000 | 130.5349 | 495114.9800 | 3792.96982 2014-03-11 14:13:00 | 3792.03000 | 3793.88000 | 3792.02000 | 3793.38000 | 66.3639 | 251698.5300 | 3792.70007 2014-03-11 14:14:00 | 3793.22000 | 3793.22000 | 3792.03000 | 3792.11000 | 33.8730 | 128460.2600 | 3792.41003 2014-03-11 14:15:00 | 3793.15000 | 3794.00000 | 3792.16000 | 3792.74000 | 53.6350 | 203439.8700 | 3793.03993 2014-03-11 14:16:00 | 3793.52000 | 3794.98000 | 3790.21000 | 3790.21000 | 104.6251 | 396693.1900 | 3791.56986 2014-03-11 14:17:00 | 3790.23000 | 3791.90000 | 3790.21000 | 3790.38000 | 47.1021 | 178563.4400 | 3790.99003 2014-03-11 14:18:00 | 3790.38000 | 3791.99000 | 3787.98000 | 3791.69000 | 100.7929 | 381968.7900 | 3789.64008 2014-03-11 14:19:00 | 3789.47000 | 3791.88000 | 3787.00000 | 3787.25000 | 12.8050 | 48517.7300 | 3788.96998 2014-03-11 14:20:00 | 3787.23000 | 3790.84000 | 3786.41000 | 3789.86000 | 78.3291 | 296740.4000 | 3788.37998 2014-03-11 14:21:00 | 3788.10000 | 3790.00000 | 3787.81000 | 3788.00000 | 44.1480 | 167261.2600 | 3788.64998 2014-03-11 14:22:00 | 3788.60000 | 3789.00000 | 3787.00000 | 3788.00000 | 63.2879 | 239735.9900 | 3788.01997 2014-03-11 14:23:00 | 3788.00000 | 3788.00000 | 3785.00000 | 3787.94000 | 45.2850 | 171498.4900 | 3787.08994 2014-03-11 14:24:00 | 3787.96000 | 3788.00000 | 3785.14000 | 3787.00000 | 103.7671 | 392948.1800 | 3786.82992 2014-03-11 14:25:00 | 3787.00000 | 3788.00000 | 3785.01000 | 3785.93000 | 85.2131 | 322641.3500 | 3786.29007 2014-03-11 14:26:00 | 3785.98000 | 3788.00000 | 3785.98000 | 3788.00000 | 11.9980 | 45435.7800 | 3786.94999 2014-03-11 14:27:00 | 3790.00000 | 3790.80000 | 3787.40000 | 3787.40000 | 80.3791 | 304525.7500 | 3788.61998 2014-03-11 14:28:00 | 3787.51000 | 3790.77000 | 3786.09000 | 3788.15000 | 99.0171 | 375197.6000 | 3789.21992 2014-03-11 14:29:00 | 3788.94000 | 3788.94000 | 3787.00000 | 3787.00000 | 27.4040 | 103804.6300 | 3787.94003 2014-03-11 14:30:00 | 3787.98000 | 3788.00000 | 3786.27000 | 3787.54000 | 33.5130 | 126917.8700 | 3787.12003 2014-03-11 14:31:00 | 3787.00000 | 3788.66000 | 3786.16000 | 3788.45000 | 67.7129 | 256441.7100 | 3787.19005 2014-03-11 14:32:00 | 3788.49000 | 3789.62000 | 3787.42000 | 3789.62000 | 53.9280 | 204283.6100 | 3788.07997 2014-03-11 14:33:00 | 3789.85000 | 3792.00000 | 3789.85000 | 3790.29000 | 95.2500 | 361061.2600 | 3790.67000 2014-03-11 14:34:00 | 3790.00000 | 3792.00000 | 3790.00000 | 3790.96000 | 55.7170 | 211220.9400 | 3790.95996 2014-03-11 14:35:00 | 3790.20000 | 3791.92000 | 3790.20000 | 3790.70000 | 60.2450 | 228388.6500 | 3790.99992 2014-03-11 14:36:00 | 3790.63000 | 3792.28000 | 3790.20000 | 3792.28000 | 88.9919 | 337414.6800 | 3791.52005 2014-03-11 14:37:00 | 3792.28000 | 3794.98000 | 3792.28000 | 3794.00000 | 17.2580 | 65477.7800 | 3794.04999 2014-03-11 14:38:00 | 3791.30000 | 3793.45000 | 3790.22000 | 3792.35000 | 104.0061 | 394363.9500 | 3791.73989 2014-03-11 14:39:00 | 3792.81000 | 3796.98000 | 3792.42000 | 3795.35000 | 83.2911 | 316068.8900 | 3794.75002 2014-03-11 14:40:00 | 3796.98000 | 3798.00000 | 3791.08000 | 3797.52000 | 54.8040 | 207913.6600 | 3793.77006 2014-03-11 14:41:00 | 3795.21000 | 3795.21000 | 3791.00000 | 3792.52000 | 56.4179 | 213937.3600 | 3792.00997 2014-03-11 14:42:00 | 3792.92000 | 3793.47000 | 3789.99000 | 3789.99000 | 65.7730 | 249403.3100 | 3791.88005 2014-03-11 14:43:00 | 3789.51000 | 3793.50000 | 3788.00000 | 3788.00000 | 53.3389 | 202222.8500 | 3791.27999 2014-03-11 14:44:00 | 3792.79000 | 3792.79000 | 3788.00000 | 3788.00000 | 128.6609 | 487641.4900 | 3790.13003 2014-03-11 14:45:00 | 3788.00000 | 3789.80000 | 3786.51000 | 3787.96000 | 72.0200 | 272846.9500 | 3788.49000 2014-03-11 14:46:00 | 3788.00000 | 3791.99000 | 3786.20000 | 3791.99000 | 81.0180 | 306944.0600 | 3788.58996 2014-03-11 14:47:00 | 3792.00000 | 3792.50000 | 3790.02000 | 3790.62000 | 61.9771 | 234963.0900 | 3791.12995 2014-03-11 14:48:00 | 3793.24000 | 3793.52000 | 3790.04000 | 3792.45000 | 68.5590 | 259931.7200 | 3791.35998 2014-03-11 14:49:00 | 3791.14000 | 3793.38000 | 3787.21000 | 3790.22000 | 111.6319 | 423242.2400 | 3791.41006 2014-03-11 14:50:00 | 3790.32000 | 3792.80000 | 3790.32000 | 3791.30000 | 30.0290 | 113856.9900 | 3791.56999 2014-03-11 14:51:00 | 3791.30000 | 3793.00000 | 3789.37000 | 3789.37000 | 100.8341 | 382285.2600 | 3791.23011 2014-03-11 14:52:00 | 3791.40000 | 3792.00000 | 3790.43000 | 3791.77000 | 35.5000 | 134578.1400 | 3790.93000 2014-03-11 14:53:00 | 3790.06000 | 3791.97000 | 3789.98000 | 3789.98000 | 60.5871 | 229701.8700 | 3791.26995 2014-03-11 14:54:00 | 3789.00000 | 3790.00000 | 3788.49000 | 3790.00000 | 5.0190 | 19015.5500 | 3788.71000 2014-03-11 14:55:00 | 3790.00000 | 3791.00000 | 3789.01000 | 3789.43000 | 13.2650 | 50271.6300 | 3789.78998 2014-03-11 14:56:00 | 3788.10000 | 3789.99000 | 3788.10000 | 3788.10000 | 88.0130 | 333485.5900 | 3789.05007 2014-03-11 14:57:00 | 3788.38000 | 3792.00000 | 3788.26000 | 3790.93000 | 111.3399 | 421870.4000 | 3789.03000 2014-03-11 14:58:00 | 3790.85000 | 3792.88000 | 3788.77000 | 3789.99000 | 102.5780 | 388762.5000 | 3789.91995 2014-03-11 14:59:00 | 3792.39000 | 3792.88000 | 3789.73000 | 3791.13000 | 69.3980 | 263154.3300 | 3791.95996 2014-03-11 15:00:00 | 3790.52000 | 3792.00000 | 3790.33000 | 3790.88000 | 87.7030 | 332527.7100 | 3791.52007 2014-03-11 15:01:00 | 3791.99000 | 3792.00000 | 3789.73000 | 3792.00000 | 23.8430 | 90392.8000 | 3791.17002 2014-03-11 15:02:00 | 3792.00000 | 3792.00000 | 3790.77000 | 3792.00000 | 26.2960 | 99699.0200 | 3791.40997 2014-03-11 15:03:00 | 3791.87000 | 3793.00000 | 3790.91000 | 3793.00000 | 45.4330 | 172274.6200 | 3791.84004 2014-03-11 15:04:00 | 3793.00000 | 3793.98000 | 3791.99000 | 3792.95000 | 34.8990 | 132383.0200 | 3793.31999 2014-03-11 15:05:00 | 3792.89000 | 3794.16000 | 3792.89000 | 3794.16000 | 9.7510 | 36988.6500 | 3793.32000 2014-03-11 15:06:00 | 3794.16000 | 3794.16000 | 3790.87000 | 3791.83000 | 43.6150 | 165410.0700 | 3792.49994 2014-03-11 15:07:00 | 3790.77000 | 3792.33000 | 3790.77000 | 3792.33000 | 2.4760 | 9388.1900 | 3791.67000 2014-03-11 15:08:00 | 3793.15000 | 3794.00000 | 3791.93000 | 3792.02000 | 60.5769 | 229743.4800 | 3792.58995 2014-03-11 15:09:00 | 3792.98000 | 3793.00000 | 3792.00000 | 3792.01000 | 3.2700 | 12401.6000 | 3792.54000 2014-03-11 15:10:00 | 3793.99000 | 3793.99000 | 3792.09000 | 3792.93000 | 55.5739 | 210816.4300 | 3793.44006 2014-03-11 15:11:00 | 3792.80000 | 3794.00000 | 3792.14000 | 3793.34000 | 42.6100 | 161624.9700 | 3793.12000 2014-03-11 15:12:00 | 3793.32000 | 3794.11000 | 3792.23000 | 3793.60000 | 53.8820 | 204396.5100 | 3793.41003 2014-03-11 15:13:00 | 3792.22000 | 3793.51000 | 3791.93000 | 3792.77000 | 10.5880 | 40156.7700 | 3792.66999 2014-03-11 15:14:00 | 3791.88000 | 3793.00000 | 3790.66000 | 3792.64000 | 42.4460 | 160948.0900 | 3791.82996 2014-03-11 15:15:00 | 3792.36000 | 3793.00000 | 3791.10000 | 3793.00000 | 44.7690 | 169759.8600 | 3791.90999 2014-03-11 15:16:00 | 3792.00000 | 3793.00000 | 3791.17000 | 3791.41000 | 50.8710 | 192913.4600 | 3792.21001 2014-03-11 15:17:00 | 3792.20000 | 3793.09000 | 3791.98000 | 3793.02000 | 55.5311 | 210607.6500 | 3792.61002 2014-03-11 15:18:00 | 3793.02000 | 3793.04000 | 3792.02000 | 3792.02000 | 24.3810 | 92467.6400 | 3792.61001 2014-03-11 15:19:00 | 3793.12000 | 3794.96000 | 3793.12000 | 3794.96000 | 13.0100 | 49353.7200 | 3793.52000 2014-03-11 15:20:00 | 3794.05000 | 3794.94000 | 3794.03000 | 3794.94000 | 2.8830 | 10938.3400 | 3794.08000 2014-03-11 15:21:00 | 3794.94000 | 3795.00000 | 3794.94000 | 3795.00000 | 11.4590 | 43486.4000 | 3794.96000 2014-03-11 15:22:00 | 3796.00000 | 3798.00000 | 3793.29000 | 3796.03000 | 70.8291 | 268814.7000 | 3795.25998 2014-03-11 15:23:00 | 3797.96000 | 3798.00000 | 3796.60000 | 3798.00000 | 12.0310 | 45690.6000 | 3797.74000 2014-03-11 15:24:00 | 3798.02000 | 3799.01000 | 3798.02000 | 3798.96000 | 32.4200 | 123163.2000 | 3798.99000 2014-03-11 15:25:00 | 3797.02000 | 3798.52000 | 3796.40000 | 3797.54000 | 42.4480 | 161184.0300 | 3797.20998 2014-03-11 15:26:00 | 3797.54000 | 3799.44000 | 3796.03000 | 3797.28000 | 51.9520 | 197252.4600 | 3796.82003 2014-03-11 15:27:00 | 3797.37000 | 3799.90000 | 3796.00000 | 3798.68000 | 98.9030 | 375631.7400 | 3797.98008 2014-03-11 15:28:00 | 3796.64000 | 3797.84000 | 3794.99000 | 3796.01000 | 31.0100 | 117729.7900 | 3796.51000 2014-03-11 15:29:00 | 3797.20000 | 3797.24000 | 3795.59000 | 3797.17000 | 25.9040 | 98339.4400 | 3796.30003 2014-03-11 15:30:00 | 3795.58000 | 3796.87000 | 3794.59000 | 3796.38000 | 34.6390 | 131460.5300 | 3795.15999 2014-03-11 15:31:00 | 3794.81000 | 3796.22000 | 3794.69000 | 3794.69000 | 45.5780 | 172989.5400 | 3795.45998 2014-03-11 15:32:00 | 3794.79000 | 3796.39000 | 3794.79000 | 3795.92000 | 41.8010 | 158666.2200 | 3795.75001 2014-03-11 15:33:00 | 3795.98000 | 3796.50000 | 3795.05000 | 3795.47000 | 26.2920 | 99798.2300 | 3795.76001 2014-03-11 15:34:00 | 3796.01000 | 3796.50000 | 3795.01000 | 3796.14000 | 51.5559 | 195682.1500 | 3795.52994 2014-03-11 15:35:00 | 3795.25000 | 3796.40000 | 3795.00000 | 3795.25000 | 41.1230 | 156089.2100 | 3795.67003 2014-03-11 15:36:00 | 3795.36000 | 3797.10000 | 3795.00000 | 3795.96000 | 103.3401 | 392238.6500 | 3795.61000 2014-03-11 15:37:00 | 3795.98000 | 3797.78000 | 3794.50000 | 3794.50000 | 95.4841 | 362431.8700 | 3795.73010 2014-03-11 15:38:00 | 3797.00000 | 3799.00000 | 3797.00000 | 3798.64000 | 66.0351 | 250814.4300 | 3798.19991 2014-03-11 15:39:00 | 3797.21000 | 3798.89000 | 3796.07000 | 3797.46000 | 17.3910 | 66043.4800 | 3797.57000 2014-03-11 15:40:00 | 3796.99000 | 3798.55000 | 3795.29000 | 3796.17000 | 78.6010 | 298427.6300 | 3796.74002 2014-03-11 15:41:00 | 3796.57000 | 3797.84000 | 3795.04000 | 3795.05000 | 48.2830 | 183287.0400 | 3796.10004 2014-03-11 15:42:00 | 3795.08000 | 3796.89000 | 3795.08000 | 3795.10000 | 41.6250 | 158006.4000 | 3795.94995 2014-03-11 15:43:00 | 3794.95000 | 3795.14000 | 3794.95000 | 3795.14000 | 1.7930 | 6804.6200 | 3795.10000 2014-03-11 15:44:00 | 3796.88000 | 3796.88000 | 3795.32000 | 3796.35000 | 31.7170 | 120397.5700 | 3795.98998 2014-03-11 15:45:00 | 3795.89000 | 3795.89000 | 3790.66000 | 3790.66000 | 63.3470 | 240293.0500 | 3793.27995 2014-03-11 15:46:00 | 3790.23000 | 3793.34000 | 3788.00000 | 3788.00000 | 79.8260 | 302626.0400 | 3791.06992 2014-03-11 15:47:00 | 3789.26000 | 3791.70000 | 3788.00000 | 3788.00000 | 67.6800 | 256498.9600 | 3789.88000 2014-03-11 15:48:00 | 3788.00000 | 3788.00000 | 3786.03000 | 3786.03000 | 62.1800 | 235462.7600 | 3786.79000 2014-03-11 15:49:00 | 3786.79000 | 3787.77000 | 3785.11000 | 3787.35000 | 52.0051 | 196934.3300 | 3786.82993 2014-03-11 15:50:00 | 3787.66000 | 3789.99000 | 3786.21000 | 3789.01000 | 57.1109 | 216352.2700 | 3788.28001 2014-03-11 15:51:00 | 3789.00000 | 3789.00000 | 3786.98000 | 3787.58000 | 17.0010 | 64398.2700 | 3787.91000 2014-03-11 15:52:00 | 3787.62000 | 3789.70000 | 3787.48000 | 3787.82000 | 33.4160 | 126601.9400 | 3788.65996 2014-03-11 15:53:00 | 3789.41000 | 3789.77000 | 3787.01000 | 3788.00000 | 96.9479 | 367248.3800 | 3788.09995 2014-03-11 15:54:00 | 3788.54000 | 3789.77000 | 3787.59000 | 3788.00000 | 27.3770 | 103718.7300 | 3788.53998 2014-03-11 15:55:00 | 3789.09000 | 3789.15000 | 3788.00000 | 3789.00000 | 5.7360 | 21732.2200 | 3788.73999 2014-03-11 15:56:00 | 3789.00000 | 3789.00000 | 3789.00000 | 3789.00000 | 0.4030 | 1526.9700 | 3789.00000 2014-03-11 15:57:00 | 3788.58000 | 3788.58000 | 3787.39000 | 3787.39000 | 25.4770 | 96509.0800 | 3788.08998 2014-03-11 15:58:00 | 3787.94000 | 3787.94000 | 3787.05000 | 3787.91000 | 32.3270 | 122443.9600 | 3787.66997 2014-03-11 15:59:00 | 3787.85000 | 3789.99000 | 3787.00000 | 3787.78000 | 37.2120 | 140969.8600 | 3788.29002 2014-03-11 16:00:00 | 3787.82000 | 3789.00000 | 3787.82000 | 3788.99000 | 21.6730 | 82114.8000 | 3788.81002 2014-03-11 16:01:00 | 3788.98000 | 3792.76000 | 3788.96000 | 3789.93000 | 20.2070 | 76588.3900 | 3790.18998 2014-03-11 16:02:00 | 3792.60000 | 3792.60000 | 3788.33000 | 3791.21000 | 49.5590 | 187838.0600 | 3790.18999 2014-03-11 16:03:00 | 3789.24000 | 3792.00000 | 3789.17000 | 3789.34000 | 5.2770 | 19997.5500 | 3789.57000 2014-03-11 16:04:00 | 3789.69000 | 3791.68000 | 3789.59000 | 3790.73000 | 23.3950 | 88692.5000 | 3791.08997 2014-03-11 16:05:00 | 3790.59000 | 3792.00000 | 3789.92000 | 3791.43000 | 45.2260 | 171466.5800 | 3791.32995 2014-03-11 16:06:00 | 3790.01000 | 3792.00000 | 3789.87000 | 3791.70000 | 26.4780 | 100367.5000 | 3790.59999 2014-03-11 16:07:00 | 3791.81000 | 3796.00000 | 3791.81000 | 3795.64000 | 62.2209 | 236081.8300 | 3794.25002 2014-03-11 16:08:00 | 3794.98000 | 3795.45000 | 3794.12000 | 3794.68000 | 36.9120 | 140073.3200 | 3794.79002 2014-03-11 16:09:00 | 3794.00000 | 3794.11000 | 3792.01000 | 3792.22000 | 2.3040 | 8740.8200 | 3793.76000 2014-03-11 16:10:00 | 3792.10000 | 3794.13000 | 3792.07000 | 3794.01000 | 13.2780 | 50362.4100 | 3792.91999 2014-03-11 16:11:00 | 3793.90000 | 3794.90000 | 3792.75000 | 3794.89000 | 61.5711 | 233550.7600 | 3793.19002 2014-03-11 16:12:00 | 3794.95000 | 3794.95000 | 3790.50000 | 3790.50000 | 13.1260 | 49787.9200 | 3793.07999 2014-03-11 16:13:00 | 3790.00000 | 3791.94000 | 3788.08000 | 3789.79000 | 15.1360 | 57379.5900 | 3790.92998 2014-03-11 16:14:00 | 3789.34000 | 3792.99000 | 3788.63000 | 3791.70000 | 28.2700 | 107167.2900 | 3790.85000 2014-03-11 16:15:00 | 3790.74000 | 3792.49000 | 3790.62000 | 3792.49000 | 8.8240 | 33457.2700 | 3791.62001 2014-03-11 16:16:00 | 3792.38000 | 3792.50000 | 3791.39000 | 3792.30000 | 8.1590 | 30940.8800 | 3792.24000 2014-03-11 16:17:00 | 3791.44000 | 3791.44000 | 3790.60000 | 3790.60000 | 1.2550 | 4757.9700 | 3791.21000 2014-03-11 16:18:00 | 3791.00000 | 3791.00000 | 3791.00000 | 3791.00000 | 0.2730 | 1034.9400 | 3791.00000 2014-03-11 16:19:00 | 3791.32000 | 3792.30000 | 3791.11000 | 3792.30000 | 6.2340 | 23635.9400 | 3791.46001 2014-03-11 16:20:00 | 3791.21000 | 3792.30000 | 3791.21000 | 3791.70000 | 35.7280 | 135479.8800 | 3791.97998 2014-03-11 16:21:00 | 3791.70000 | 3794.15000 | 3791.70000 | 3794.05000 | 21.5070 | 81580.7700 | 3793.21998 2014-03-11 16:22:00 | 3792.74000 | 3794.20000 | 3791.74000 | 3792.59000 | 29.0530 | 110220.6200 | 3793.78002 2014-03-11 16:23:00 | 3792.02000 | 3792.02000 | 3790.89000 | 3791.91000 | 20.1210 | 76292.2200 | 3791.67001 2014-03-11 16:24:00 | 3794.00000 | 3794.00000 | 3792.53000 | 3794.00000 | 4.6230 | 17535.4500 | 3793.09000 2014-03-11 16:25:00 | 3793.97000 | 3794.00000 | 3792.25000 | 3793.16000 | 48.6111 | 184379.7900 | 3792.96001 2014-03-11 16:26:00 | 3794.00000 | 3794.00000 | 3792.17000 | 3793.18000 | 25.4560 | 96557.6400 | 3793.11997 2014-03-11 16:27:00 | 3792.16000 | 3794.00000 | 3792.16000 | 3794.00000 | 13.8750 | 52633.3300 | 3793.38998 2014-03-11 16:28:00 | 3792.16000 | 3794.00000 | 3792.16000 | 3793.25000 | 23.5240 | 89216.1400 | 3792.56002 2014-03-11 16:29:00 | 3793.99000 | 3793.99000 | 3792.69000 | 3792.75000 | 4.7490 | 18014.5300 | 3793.33000 2014-03-11 16:30:00 | 3793.79000 | 3793.87000 | 3792.75000 | 3792.78000 | 24.3280 | 92286.3000 | 3793.41999 2014-03-11 16:31:00 | 3793.86000 | 3794.00000 | 3792.30000 | 3793.48000 | 14.5160 | 55058.5200 | 3792.94998 2014-03-11 16:32:00 | 3793.50000 | 3793.76000 | 3792.42000 | 3792.42000 | 24.7050 | 93710.7500 | 3793.18997 2014-03-11 16:33:00 | 3792.43000 | 3793.79000 | 3791.17000 | 3793.20000 | 30.4200 | 115366.3600 | 3792.45000 2014-03-11 16:34:00 | 3793.90000 | 3793.90000 | 3792.08000 | 3792.08000 | 29.4450 | 111691.7300 | 3793.22996 2014-03-11 16:35:00 | 3791.34000 | 3792.05000 | 3791.03000 | 3792.00000 | 12.6090 | 47803.7900 | 3791.24000 2014-03-11 16:36:00 | 3791.02000 | 3792.06000 | 3791.02000 | 3791.10000 | 22.0430 | 83576.4700 | 3791.52002 2014-03-11 16:37:00 | 3791.76000 | 3792.08000 | 3791.02000 | 3792.08000 | 10.5810 | 40118.7700 | 3791.59000 2014-03-11 16:38:00 | 3792.08000 | 3792.89000 | 3791.14000 | 3791.39000 | 34.1970 | 129675.2100 | 3792.00997 2014-03-11 16:39:00 | 3792.21000 | 3792.96000 | 3791.19000 | 3792.63000 | 23.3180 | 88419.3700 | 3791.88999 2014-03-11 16:40:00 | 3792.85000 | 3792.85000 | 3791.73000 | 3792.06000 | 4.7490 | 18011.1600 | 3792.62000 2014-03-11 16:41:00 | 3791.46000 | 3792.00000 | 3791.21000 | 3791.23000 | 7.2670 | 27554.6500 | 3791.74999 2014-03-11 16:42:00 | 3791.21000 | 3791.94000 | 3791.20000 | 3791.20000 | 1.4770 | 5599.6200 | 3791.22000 2014-03-11 16:43:00 | 3791.15000 | 3792.88000 | 3791.00000 | 3792.88000 | 16.5400 | 62708.1800 | 3791.30000 2014-03-11 16:44:00 | 3790.82000 | 3792.52000 | 3790.82000 | 3792.36000 | 32.6450 | 123786.1400 | 3791.88996 2014-03-11 16:45:00 | 3790.82000 | 3792.42000 | 3790.82000 | 3790.95000 | 1.0600 | 4018.7800 | 3791.31000 2014-03-11 16:46:00 | 3791.47000 | 3792.50000 | 3791.00000 | 3791.28000 | 23.1360 | 87727.5900 | 3791.81998 2014-03-11 16:47:00 | 3792.28000 | 3792.33000 | 3791.21000 | 3792.19000 | 14.7950 | 56099.3000 | 3791.76998 2014-03-11 16:48:00 | 3791.16000 | 3791.85000 | 3790.43000 | 3791.28000 | 34.5060 | 130814.2100 | 3791.05996 2014-03-11 16:49:00 | 3791.88000 | 3791.88000 | 3790.11000 | 3790.33000 | 1.0560 | 4003.8000 | 3791.48000 2014-03-11 16:50:00 | 3790.85000 | 3792.08000 | 3790.50000 | 3791.33000 | 9.4160 | 35695.5000 | 3790.93999 2014-03-11 16:51:00 | 3790.73000 | 3792.14000 | 3790.73000 | 3792.14000 | 14.6000 | 55348.7600 | 3791.01000 2014-03-11 16:52:00 | 3792.14000 | 3792.27000 | 3791.07000 | 3792.26000 | 5.7570 | 21829.2000 | 3791.77000 2014-03-11 16:53:00 | 3792.00000 | 3792.00000 | 3790.00000 | 3790.00000 | 20.4970 | 77704.5500 | 3791.01998 2014-03-11 16:54:00 | 3790.12000 | 3791.53000 | 3788.19000 | 3788.19000 | 37.9030 | 143619.6300 | 3789.14003 2014-03-11 16:55:00 | 3790.00000 | 3790.00001 | 3789.88000 | 3790.00000 | 9.5440 | 36171.7300 | 3790.00001 2014-03-11 16:56:00 | 3790.00000 | 3790.00000 | 3790.00000 | 3790.00000 | 1.0000 | 3790.0000 | 3790.00000 2014-03-11 16:57:00 | 3790.00000 | 3790.00000 | 3788.81000 | 3788.86000 | 19.8650 | 75283.1200 | 3789.74003 2014-03-11 16:58:00 | 3789.18000 | 3790.00000 | 3788.86000 | 3790.00000 | 24.5290 | 92952.4400 | 3789.48999 2014-03-11 16:59:00 | 3788.86000 | 3790.00000 | 3788.12000 | 3788.90000 | 14.0310 | 53167.5200 | 3789.29000 2014-03-11 17:00:00 | 3789.98000 | 3790.00000 | 3788.06000 | 3790.00000 | 26.7060 | 101184.9200 | 3788.84997 2014-03-11 17:01:00 | 3790.00000 | 3790.00000 | 3788.45000 | 3790.00000 | 24.6060 | 93249.9300 | 3789.71997 2014-03-11 17:02:00 | 3790.00000 | 3790.00000 | 3788.00000 | 3789.94000 | 31.4710 | 119265.5300 | 3789.70001 2014-03-11 17:03:00 | 3789.83000 | 3789.99000 | 3788.96000 | 3789.00000 | 17.7050 | 67095.0000 | 3789.61002 2014-03-11 17:04:00 | 3789.00000 | 3790.00000 | 3786.91000 | 3790.00000 | 24.8100 | 94011.2500 | 3789.25000 2014-03-11 17:05:00 | 3789.87000 | 3790.00000 | 3785.58000 | 3789.89000 | 27.0690 | 102553.1200 | 3788.57999 2014-03-11 17:06:00 | 3789.81000 | 3790.00000 | 3787.00000 | 3789.69000 | 46.7710 | 177231.3000 | 3789.34001 2014-03-11 17:07:00 | 3788.66000 | 3790.00000 | 3788.02000 | 3788.64000 | 35.4900 | 134478.3000 | 3789.19000 2014-03-11 17:08:00 | 3789.46000 | 3790.00000 | 3788.93000 | 3788.93000 | 48.1519 | 182492.5100 | 3789.93002 2014-03-11 17:09:00 | 3790.01000 | 3791.80000 | 3789.61000 | 3790.00000 | 23.8330 | 90326.6500 | 3789.98002 2014-03-11 17:10:00 | 3790.80000 | 3792.18000 | 3790.80000 | 3791.50000 | 14.3140 | 54265.5500 | 3791.08002 2014-03-11 17:11:00 | 3791.13000 | 3793.00000 | 3790.18000 | 3793.00000 | 27.6120 | 104693.9400 | 3791.61001 2014-03-11 17:12:00 | 3791.17000 | 3794.98000 | 3790.50000 | 3794.14000 | 34.3920 | 130391.6100 | 3791.34002 2014-03-11 17:13:00 | 3793.78000 | 3793.78000 | 3791.58000 | 3792.58000 | 12.8020 | 48553.5900 | 3792.66001 2014-03-11 17:14:00 | 3791.99000 | 3793.70000 | 3791.98000 | 3793.40000 | 11.8020 | 44757.0200 | 3792.32001 2014-03-11 17:15:00 | 3792.86000 | 3792.91000 | 3791.23000 | 3792.22000 | 33.8350 | 128311.1200 | 3792.25996 2014-03-11 17:16:00 | 3793.07000 | 3794.12000 | 3793.07000 | 3794.12000 | 36.9280 | 140103.2200 | 3793.95998 2014-03-11 17:17:00 | 3795.00000 | 3798.00000 | 3794.12000 | 3797.98000 | 5.7300 | 21759.7400 | 3797.51000 2014-03-11 17:18:00 | 3794.51000 | 3796.32000 | 3794.12000 | 3796.15000 | 13.6130 | 51669.2500 | 3795.58001 2014-03-11 17:19:00 | 3796.86000 | 3797.99000 | 3795.03000 | 3796.87000 | 30.5000 | 115801.6700 | 3796.78000 2014-03-11 17:20:00 | 3796.04000 | 3797.48000 | 3794.81000 | 3794.81000 | 21.6550 | 82204.8400 | 3796.10997 2014-03-11 17:21:00 | 3794.87000 | 3796.48000 | 3794.00000 | 3794.10000 | 84.5279 | 320710.8200 | 3794.13995 2014-03-11 17:22:00 | 3795.85000 | 3795.85000 | 3791.08000 | 3795.82000 | 19.6490 | 74512.0600 | 3792.15999 2014-03-11 17:23:00 | 3793.04000 | 3795.77000 | 3791.42000 | 3791.44000 | 16.7580 | 63571.0400 | 3793.46999 2014-03-11 17:24:00 | 3793.32000 | 3794.61000 | 3791.29000 | 3791.29000 | 13.1600 | 49901.7000 | 3791.92000 2014-03-11 17:25:00 | 3792.47000 | 3795.40000 | 3791.39000 | 3794.21000 | 37.7790 | 143301.3200 | 3793.14999 2014-03-11 17:26:00 | 3793.87000 | 3795.77000 | 3792.10000 | 3795.77000 | 10.5860 | 40170.7100 | 3794.69999 2014-03-11 17:27:00 | 3793.81000 | 3795.50000 | 3793.25000 | 3795.50000 | 19.5360 | 74132.0200 | 3794.63998 2014-03-11 17:28:00 | 3795.49000 | 3795.50000 | 3791.71000 | 3793.55000 | 6.9390 | 26326.8900 | 3794.05000 2014-03-11 17:29:00 | 3794.70000 | 3795.50000 | 3792.13000 | 3793.38000 | 9.4350 | 35789.8100 | 3793.29999 2014-03-11 17:30:00 | 3795.49000 | 3795.49000 | 3792.43000 | 3793.89000 | 41.7290 | 158321.3300 | 3794.03999 2014-03-11 17:31:00 | 3795.21000 | 3795.40000 | 3793.47000 | 3793.47000 | 4.1310 | 15673.7000 | 3794.17000 2014-03-11 17:32:00 | 3793.47000 | 3795.39000 | 3792.06000 | 3795.36000 | 42.4921 | 161208.0400 | 3793.84002 2014-03-11 17:33:00 | 3795.26000 | 3795.40000 | 3792.00000 | 3793.54000 | 7.8160 | 29652.6800 | 3793.83999 2014-03-11 17:34:00 | 3793.02000 | 3794.32000 | 3792.32000 | 3794.32000 | 3.6200 | 13731.1800 | 3793.14000 2014-03-11 17:35:00 | 3794.52000 | 3795.27000 | 3792.80000 | 3794.14000 | 7.0390 | 26707.6700 | 3794.24000 2014-03-11 17:36:00 | 3793.30000 | 3793.48000 | 3792.22000 | 3792.80000 | 24.9130 | 94495.5700 | 3793.02002 2014-03-11 17:37:00 | 3793.11000 | 3793.81000 | 3792.00000 | 3792.00000 | 4.3730 | 16587.1400 | 3793.08000 2014-03-11 17:38:00 | 3792.00000 | 3792.77000 | 3792.00000 | 3792.77000 | 4.3160 | 16367.7800 | 3792.35000 2014-03-11 17:39:00 | 3792.00000 | 3792.48000 | 3791.41000 | 3791.84000 | 24.9450 | 94594.8600 | 3792.13997 2014-03-11 17:40:00 | 3791.48000 | 3792.48000 | 3791.48000 | 3792.48000 | 1.2530 | 4750.9800 | 3791.68000 2014-03-11 17:41:00 | 3792.48000 | 3792.48000 | 3792.48000 | 3792.48000 | 0.2030 | 769.8700 | 3792.48000 2014-03-11 17:42:00 | 3791.50000 | 3793.23000 | 3791.50000 | 3793.23000 | 5.6290 | 21346.8300 | 3792.30000 2014-03-11 17:43:00 | 3793.23000 | 3793.98000 | 3792.50000 | 3793.98000 | 15.0840 | 57218.2000 | 3793.30002 2014-03-11 17:44:00 | 3793.10000 | 3794.00000 | 3792.50000 | 3794.00000 | 25.1140 | 95260.0900 | 3793.11003 2014-03-11 17:45:00 | 3793.10000 | 3793.82000 | 3791.24000 | 3792.89000 | 16.1100 | 61093.6500 | 3792.28000 2014-03-11 17:46:00 | 3793.68000 | 3793.68000 | 3790.20000 | 3791.43000 | 14.4920 | 54954.4300 | 3792.05001 2014-03-11 17:47:00 | 3791.43000 | 3792.76000 | 3791.43000 | 3792.76000 | 7.8680 | 29837.6300 | 3792.28000 2014-03-11 17:48:00 | 3791.83000 | 3792.85000 | 3791.56000 | 3792.02000 | 3.3860 | 12840.4700 | 3792.22000 2014-03-11 17:49:00 | 3792.65000 | 3792.87000 | 3791.88000 | 3792.87000 | 4.4260 | 16784.4500 | 3792.24000 2014-03-11 17:50:00 | 3791.60000 | 3793.24000 | 3791.60000 | 3791.74000 | 7.8260 | 29675.6600 | 3791.92999 2014-03-11 17:51:00 | 3792.74000 | 3793.24000 | 3792.74000 | 3792.99000 | 15.3000 | 58030.7500 | 3792.86000 2014-03-11 17:52:00 | 3793.19000 | 3793.19000 | 3791.80000 | 3792.85000 | 2.9380 | 11141.8500 | 3792.32000 2014-03-11 17:53:00 | 3791.95000 | 3793.12000 | 3791.71000 | 3792.64000 | 14.5430 | 55152.8800 | 3792.40001 2014-03-11 17:54:00 | 3792.53000 | 3793.14000 | 3791.83000 | 3792.46000 | 13.6700 | 51846.4100 | 3792.72000 2014-03-11 17:55:00 | 3794.99000 | 3795.00000 | 3792.13000 | 3793.48000 | 7.7410 | 29364.7900 | 3793.41000 2014-03-11 17:56:00 | 3793.84000 | 3793.84000 | 3793.62000 | 3793.62000 | 15.4280 | 58531.2400 | 3793.82999 2014-03-11 17:57:00 | 3794.89000 | 3794.90000 | 3793.13000 | 3794.00000 | 18.4600 | 70048.2300 | 3794.60000 2014-03-11 17:58:00 | 3793.02000 | 3794.63000 | 3793.02000 | 3794.08000 | 32.3760 | 122835.0900 | 3794.01997 2014-03-11 17:59:00 | 3794.90000 | 3794.90000 | 3793.31000 | 3794.42000 | 6.7230 | 25507.8200 | 3794.11001 2014-03-11 18:00:00 | 3794.00000 | 3794.02000 | 3791.98000 | 3792.77000 | 28.0540 | 106393.3500 | 3792.45003 2014-03-11 18:01:00 | 3793.97000 | 3795.00000 | 3793.97000 | 3794.94000 | 1.6160 | 6132.1600 | 3794.65000 2014-03-11 18:02:00 | 3793.83000 | 3794.20000 | 3793.05000 | 3793.49000 | 20.8350 | 79042.7000 | 3793.74997 2014-03-11 18:03:00 | 3793.27000 | 3793.27000 | 3793.27000 | 3793.27000 | 16.3000 | 61830.3000 | 3793.27000 2014-03-11 18:04:00 | 3793.46000 | 3793.83000 | 3793.46000 | 3793.83000 | 24.7000 | 93704.6400 | 3793.71000 2014-03-11 18:05:00 | 3792.45000 | 3795.40000 | 3792.45000 | 3794.48000 | 10.0790 | 38226.5800 | 3792.70000 2014-03-11 18:06:00 | 3794.45000 | 3794.63000 | 3794.45000 | 3794.63000 | 8.1070 | 30762.9700 | 3794.61999 2014-03-11 18:07:00 | 3795.39000 | 3795.39000 | 3794.17000 | 3794.78000 | 8.7040 | 33030.9500 | 3794.92001 2014-03-11 18:08:00 | 3794.49000 | 3795.24000 | 3794.05000 | 3794.07000 | 11.0150 | 41801.5100 | 3794.95999 2014-03-11 18:09:00 | 3794.44000 | 3795.34000 | 3794.09000 | 3795.34000 | 14.3910 | 54606.1700 | 3794.47000 2014-03-11 18:10:00 | 3794.05000 | 3794.98000 | 3794.05000 | 3794.10000 | 5.5270 | 20971.6600 | 3794.40000 2014-03-11 18:11:00 | 3795.34000 | 3795.34000 | 3794.05000 | 3794.05000 | 0.1900 | 720.9900 | 3794.66000 2014-03-11 18:12:00 | 3794.56000 | 3795.28000 | 3794.38000 | 3794.85000 | 31.4380 | 119305.5600 | 3794.94998 2014-03-11 18:13:00 | 3795.14000 | 3797.98000 | 3795.14000 | 3797.98000 | 2.2080 | 8380.2100 | 3795.38000 2014-03-11 18:14:00 | 3795.36000 | 3797.95000 | 3794.48000 | 3794.55000 | 14.1590 | 53753.1600 | 3796.40000 2014-03-11 18:15:00 | 3795.59000 | 3795.59000 | 3795.59000 | 3795.59000 | 1.9000 | 7211.6200 | 3795.59000 2014-03-11 18:16:00 | 3796.07000 | 3796.74000 | 3795.21000 | 3795.21000 | 10.3910 | 39443.8300 | 3795.96000 2014-03-11 18:17:00 | 3794.67000 | 3796.84000 | 3794.61000 | 3794.61000 | 17.4610 | 66266.2400 | 3795.10000 2014-03-11 18:18:00 | 3795.37000 | 3797.85000 | 3794.83000 | 3794.83000 | 2.1860 | 8299.2000 | 3796.53000 2014-03-11 18:19:00 | 3794.95000 | 3798.00000 | 3794.88000 | 3798.00000 | 12.0250 | 45651.4400 | 3796.37998 2014-03-11 18:20:00 | 3797.81000 | 3798.46000 | 3797.81000 | 3798.45000 | 15.8080 | 60042.3000 | 3798.21999 2014-03-11 18:21:00 | 3795.92000 | 3795.92000 | 3795.92000 | 3795.92000 | 7.0000 | 26571.4400 | 3795.92000 2014-03-11 18:22:00 | 3796.96000 | 3797.83000 | 3796.96000 | 3797.83000 | 1.1810 | 4484.5500 | 3797.25000 2014-03-11 18:23:00 | 3797.72000 | 3797.72000 | 3797.00000 | 3797.00000 | 5.6890 | 21603.9600 | 3797.50000 2014-03-11 18:24:00 | 3797.00000 | 3798.10000 | 3797.00000 | 3797.24000 | 15.7330 | 59748.8900 | 3797.68001 2014-03-11 18:25:00 | 3797.48000 | 3797.48000 | 3797.00000 | 3797.12000 | 14.9200 | 56652.4000 | 3797.08000 2014-03-11 18:26:00 | 3797.44000 | 3798.18000 | 3796.90000 | 3796.90000 | 25.3210 | 96158.7400 | 3797.59001 2014-03-11 18:27:00 | . | . | . | . | . | . | . 2014-03-11 18:28:00 | 3796.84000 | 3797.96000 | 3796.84000 | 3797.40000 | 8.6370 | 32798.1300 | 3797.39999 2014-03-11 18:29:00 | 3797.96000 | 3798.88000 | 3796.89000 | 3798.88000 | 7.2470 | 27523.8100 | 3797.95999 2014-03-11 18:30:00 | 3797.80000 | 3797.82000 | 3797.12000 | 3797.18000 | 4.0320 | 15312.1600 | 3797.66000 2014-03-11 18:31:00 | . | . | . | . | . | . | . 2014-03-11 18:32:00 | 3797.71000 | 3797.71000 | 3797.18000 | 3797.71000 | 1.2030 | 4568.0500 | 3797.22000 2014-03-11 18:33:00 | 3797.07000 | 3797.12000 | 3797.07000 | 3797.12000 | 0.1930 | 732.8400 | 3797.09000 2014-03-11 18:34:00 | 3797.11000 | 3797.11000 | 3796.94000 | 3796.98000 | 3.7280 | 14155.1300 | 3796.98000 2014-03-11 18:35:00 | 3798.88000 | 3799.00000 | 3795.67000 | 3799.00000 | 26.9020 | 102133.7300 | 3796.51001 2014-03-11 18:36:00 | 3797.66000 | 3798.80000 | 3796.25000 | 3796.25000 | 5.9560 | 22618.7700 | 3797.63999 2014-03-11 18:37:00 | 3796.42000 | 3798.82000 | 3792.64000 | 3796.38000 | 8.9120 | 33836.4200 | 3796.73000 2014-03-11 18:38:00 | 3795.86000 | 3795.86000 | 3793.34000 | 3795.49000 | 23.5450 | 89354.9200 | 3795.06997 2014-03-11 18:39:00 | 3794.97000 | 3795.56000 | 3793.05000 | 3794.10000 | 8.5800 | 32551.4200 | 3793.87000 2014-03-11 18:40:00 | 3795.86000 | 3797.75000 | 3795.86000 | 3796.87000 | 11.4380 | 43431.2800 | 3797.09999 2014-03-11 18:41:00 | 3796.90000 | 3797.94000 | 3796.53000 | 3796.53000 | 13.4600 | 51111.5400 | 3797.29000 2014-03-11 18:42:00 | 3796.97000 | 3797.48000 | 3796.69000 | 3796.94000 | 12.0350 | 45695.9800 | 3796.91998 2014-03-11 18:43:00 | . | . | . | . | . | . | . 2014-03-11 18:44:00 | 3797.44000 | 3797.44000 | 3796.88000 | 3797.20000 | 11.6490 | 44234.6900 | 3797.30000 2014-03-11 18:45:00 | . | . | . | . | . | . | . 2014-03-11 18:46:00 | . | . | . | . | . | . | . 2014-03-11 18:47:00 | . | . | . | . | . | . | . 2014-03-11 18:48:00 | . | . | . | . | . | . | . 2014-03-11 18:49:00 | . | . | . | . | . | . | . 2014-03-11 18:50:00 | 3796.94000 | 3797.55000 | 3796.78000 | 3797.40000 | 15.9900 | 60716.8700 | 3797.18000 2014-03-11 18:51:00 | 3796.76000 | 3796.76000 | 3796.76000 | 3796.76000 | 1.2220 | 4639.6400 | 3796.76000 2014-03-11 18:52:00 | 3797.68000 | 3798.00000 | 3797.20000 | 3797.68000 | 23.9460 | 90940.5900 | 3797.73997 2014-03-11 18:53:00 | 3797.61000 | 3797.63000 | 3797.17000 | 3797.17000 | 3.7790 | 14349.8600 | 3797.26000 2014-03-11 18:54:00 | 3797.17000 | 3797.17000 | 3797.17000 | 3797.17000 | 0.1910 | 725.2600 | 3797.17000 2014-03-11 18:55:00 | . | . | . | . | . | . | . 2014-03-11 18:56:00 | . | . | . | . | . | . | . 2014-03-11 18:57:00 | 3798.00000 | 3798.00000 | 3795.12000 | 3798.00000 | 5.0200 | 19051.9900 | 3795.22000 2014-03-11 18:58:00 | 3795.32000 | 3798.00000 | 3794.08000 | 3798.00000 | 17.9000 | 67958.7600 | 3796.58000 2014-03-11 18:59:00 | 3796.72000 | 3797.55000 | 3795.64000 | 3795.64000 | 2.0050 | 7612.0500 | 3796.53000 2014-03-11 19:00:00 | 3797.22000 | 3797.99000 | 3796.68000 | 3797.95000 | 20.3260 | 77177.2000 | 3796.96998 2014-03-11 19:01:00 | 3796.45000 | 3798.81000 | 3796.45000 | 3798.51000 | 12.0090 | 45605.9900 | 3797.65000 2014-03-11 19:02:00 | 3797.93000 | 3798.69000 | 3797.93000 | 3798.22000 | 5.6160 | 21333.1500 | 3798.63999 2014-03-11 19:03:00 | 3797.08000 | 3799.00000 | 3797.08000 | 3797.30000 | 5.5360 | 21026.4700 | 3798.12999 2014-03-11 19:04:00 | 3797.92000 | 3798.99000 | 3797.92000 | 3798.99000 | 7.2720 | 27621.4600 | 3798.33000 2014-03-11 19:05:00 | 3797.72000 | 3798.48000 | 3797.21000 | 3797.21000 | 27.3140 | 103720.1900 | 3797.33003 2014-03-11 19:06:00 | 3797.14000 | 3797.68000 | 3797.14000 | 3797.14000 | 8.1050 | 30780.0800 | 3797.66999 2014-03-11 19:07:00 | 3797.14000 | 3798.99000 | 3797.14000 | 3798.84000 | 11.6360 | 44195.4600 | 3798.16999 2014-03-11 19:08:00 | 3797.25000 | 3798.03000 | 3797.25000 | 3798.03000 | 8.7940 | 33393.9100 | 3797.35001 2014-03-11 19:09:00 | 3798.14000 | 3798.99000 | 3797.39000 | 3798.99000 | 15.1160 | 57410.5500 | 3797.99998 2014-03-11 19:10:00 | 3798.99000 | 3799.00000 | 3797.78000 | 3797.78000 | 4.5240 | 17186.0300 | 3798.86000 2014-03-11 19:11:00 | 3797.78000 | 3799.70000 | 3797.78000 | 3799.68000 | 6.0960 | 23152.3400 | 3797.95999 2014-03-11 19:12:00 | 3798.85000 | 3799.19000 | 3798.08000 | 3798.08000 | 7.2440 | 27514.7100 | 3798.28001 2014-03-11 19:13:00 | 3799.79000 | 3800.00000 | 3798.14000 | 3800.00000 | 20.2910 | 77095.3100 | 3799.48001 2014-03-11 19:14:00 | 3800.00000 | 3800.00000 | 3800.00000 | 3800.00000 | 0.9970 | 3788.6000 | 3800.00000 2014-03-11 19:15:00 | 3799.60000 | 3799.60000 | 3798.14000 | 3798.14000 | 2.5080 | 9526.3200 | 3798.37000 2014-03-11 19:16:00 | 3800.00000 | 3800.00000 | 3798.21000 | 3798.31000 | 9.8350 | 37361.4500 | 3798.82999 2014-03-11 19:17:00 | 3800.00000 | 3803.97000 | 3800.00000 | 3802.14000 | 12.5370 | 47667.7000 | 3802.15999 2014-03-11 19:18:00 | 3801.36000 | 3803.64000 | 3801.26000 | 3802.29000 | 14.5110 | 55172.5500 | 3802.12000 2014-03-11 19:19:00 | 3803.64000 | 3804.84000 | 3802.33000 | 3802.68000 | 0.8200 | 3118.2400 | 3802.73000 2014-03-11 19:20:00 | 3804.31000 | 3804.57000 | 3803.05000 | 3804.37000 | 8.9250 | 33949.1000 | 3803.81999 2014-03-11 19:21:00 | 3803.76000 | 3804.53000 | 3802.95000 | 3804.02000 | 23.4170 | 89075.4300 | 3803.87998 2014-03-11 19:22:00 | 3804.04000 | 3804.15000 | 3804.04000 | 3804.15000 | 0.6670 | 2537.3300 | 3804.10000 2014-03-11 19:23:00 | 3804.62000 | 3804.62000 | 3804.15000 | 3804.57000 | 0.4180 | 1590.2200 | 3804.34000 2014-03-11 19:24:00 | 3804.21000 | 3804.58000 | 3803.01000 | 3803.01000 | 15.7650 | 59971.4400 | 3804.08998 2014-03-11 19:25:00 | 3804.35000 | 3804.35000 | 3803.83000 | 3803.83000 | 0.2610 | 992.9200 | 3804.31000 2014-03-11 19:26:00 | 3803.15000 | 3803.15000 | 3803.01000 | 3803.01000 | 5.7440 | 21844.4900 | 3803.01001 2014-03-11 19:27:00 | 3803.52000 | 3804.51000 | 3803.52000 | 3804.51000 | 24.4920 | 93164.2600 | 3803.86001 2014-03-11 19:28:00 | 3803.34000 | 3804.49000 | 3803.11000 | 3804.47000 | 11.1180 | 42290.3300 | 3803.76999 2014-03-11 19:29:00 | 3804.26000 | 3804.26000 | 3803.61000 | 3803.61000 | 2.8070 | 10677.5400 | 3803.90000 2014-03-11 19:30:00 | . | . | . | . | . | . | . 2014-03-11 19:31:00 | 3803.40000 | 3803.40000 | 3803.40000 | 3803.40000 | 4.3600 | 16582.8200 | 3803.40000 2014-03-11 19:32:00 | 3803.97000 | 3804.54000 | 3803.19000 | 3803.19000 | 14.0670 | 53506.0100 | 3803.64999 2014-03-11 19:33:00 | 3803.02000 | 3804.98000 | 3803.02000 | 3804.98000 | 4.0330 | 15338.2100 | 3803.18000 2014-03-11 19:34:00 | . | . | . | . | . | . | . 2014-03-11 19:35:00 | 3804.40000 | 3804.97000 | 3803.55000 | 3804.13000 | 15.8740 | 60387.6100 | 3804.18002 2014-03-11 19:36:00 | 3804.08000 | 3804.31000 | 3803.37000 | 3804.31000 | 4.7570 | 18094.0400 | 3803.67000 2014-03-11 19:37:00 | 3803.96000 | 3803.96000 | 3803.18000 | 3803.18000 | 0.1390 | 528.7400 | 3803.90000 2014-03-11 19:38:00 | 3803.07000 | 3803.09000 | 3802.55000 | 3802.55000 | 15.4210 | 58646.1600 | 3803.01000 2014-03-11 19:39:00 | 3802.84000 | 3802.84000 | 3802.23000 | 3802.23000 | 10.1780 | 38699.2500 | 3802.24999 2014-03-11 19:40:00 | . | . | . | . | . | . | . 2014-03-11 19:41:00 | 3802.55000 | 3802.55000 | 3801.19000 | 3801.38000 | 9.1290 | 34709.9500 | 3802.16000 2014-03-11 19:42:00 | 3800.98000 | 3804.44000 | 3797.86000 | 3800.83000 | 29.3060 | 111399.1500 | 3801.23997 2014-03-11 19:43:00 | 3800.72000 | 3804.37000 | 3798.89000 | 3801.98000 | 8.0460 | 30585.8600 | 3801.36999 2014-03-11 19:44:00 | 3803.71000 | 3803.71000 | 3803.71000 | 3803.71000 | 0.0840 | 319.5100 | 3803.71000 2014-03-11 19:45:00 | 3802.07000 | 3803.68000 | 3799.58000 | 3802.64000 | 18.0410 | 68581.7200 | 3801.44000 2014-03-11 19:46:00 | 3802.64000 | 3802.64000 | 3799.39000 | 3802.48000 | 13.5800 | 51626.4200 | 3801.65000 2014-03-11 19:47:00 | 3802.74000 | 3802.74000 | 3798.52000 | 3800.00000 | 12.9360 | 49153.2100 | 3799.71999 2014-03-11 19:48:00 | 3801.57000 | 3801.61000 | 3800.00000 | 3801.54000 | 24.1880 | 91927.7900 | 3800.54999 2014-03-11 19:49:00 | 3801.54000 | 3803.68000 | 3800.00000 | 3800.00000 | 20.3510 | 77402.5700 | 3803.38001 2014-03-11 19:50:00 | 3801.62000 | 3801.92000 | 3800.01000 | 3800.64000 | 5.5110 | 20946.2700 | 3800.81000 2014-03-11 19:51:00 | 3800.66000 | 3802.27000 | 3800.20000 | 3802.27000 | 9.9150 | 37685.4900 | 3800.86001 2014-03-11 19:52:00 | 3802.27000 | 3802.28000 | 3800.00000 | 3801.57000 | 4.1950 | 15944.3600 | 3800.79999 2014-03-11 19:53:00 | 3801.57000 | 3802.04000 | 3800.10000 | 3800.16000 | 13.0990 | 49793.3300 | 3801.31000 2014-03-11 19:54:00 | 3802.05000 | 3802.11000 | 3799.39000 | 3799.39000 | 5.7090 | 21692.3700 | 3799.68000 2014-03-11 19:55:00 | 3801.83000 | 3801.84000 | 3799.18000 | 3800.58000 | 4.6530 | 17682.1100 | 3800.15000 2014-03-11 19:56:00 | 3800.23000 | 3800.39000 | 3799.10000 | 3800.15000 | 7.5940 | 28858.1700 | 3800.13001 2014-03-11 19:57:00 | 3801.73000 | 3801.84000 | 3801.73000 | 3801.84000 | 0.0780 | 296.5400 | 3801.83000 2014-03-11 19:58:00 | 3798.84000 | 3803.55000 | 3798.00000 | 3803.33000 | 12.5080 | 47524.8500 | 3799.55999 2014-03-11 19:59:00 | 3799.91000 | 3805.05000 | 3794.95000 | 3801.70000 | 42.9940 | 163457.8800 | 3801.88004 2014-03-11 20:00:00 | 3801.68000 | 3806.32000 | 3799.86000 | 3805.09000 | 75.6959 | 287960.2100 | 3804.16992 2014-03-11 20:01:00 | 3801.94000 | 3804.86000 | 3801.10000 | 3802.43000 | 6.6460 | 25276.3500 | 3803.23999 2014-03-11 20:02:00 | 3803.42000 | 3804.16000 | 3802.44000 | 3802.56000 | 18.7170 | 71179.8400 | 3802.94999 2014-03-11 20:03:00 | 3803.13000 | 3803.47000 | 3802.43000 | 3802.43000 | 5.5190 | 20988.4400 | 3802.94000 2014-03-11 20:04:00 | 3802.32000 | 3804.49000 | 3802.32000 | 3802.32000 | 7.9800 | 30348.6600 | 3803.09000 2014-03-11 20:05:00 | 3802.55000 | 3805.26000 | 3802.55000 | 3805.17000 | 14.4420 | 54943.1000 | 3804.40001 2014-03-11 20:06:00 | 3802.79000 | 3804.51000 | 3802.79000 | 3803.21000 | 1.1740 | 4465.1700 | 3803.38000 2014-03-11 20:07:00 | 3803.47000 | 3803.47000 | 3803.47000 | 3803.47000 | 11.7000 | 44500.6000 | 3803.47000 2014-03-11 20:08:00 | 3803.47000 | 3804.53000 | 3802.93000 | 3802.93000 | 9.7990 | 37276.0300 | 3804.06000 2014-03-11 20:09:00 | 3803.82000 | 3804.04000 | 3803.82000 | 3804.04000 | 0.0790 | 300.5100 | 3803.98000 2014-03-11 20:10:00 | 3803.96000 | 3804.17000 | 3803.65000 | 3804.03000 | 7.2590 | 27613.5000 | 3804.04000 2014-03-11 20:11:00 | 3804.11000 | 3805.09000 | 3803.09000 | 3803.20000 | 13.0520 | 49644.3800 | 3803.58001 2014-03-11 20:12:00 | . | . | . | . | . | . | . 2014-03-11 20:13:00 | 3804.04000 | 3804.82000 | 3803.58000 | 3804.09000 | 5.7210 | 21763.9100 | 3804.21000 2014-03-11 20:14:00 | . | . | . | . | . | . | . 2014-03-11 20:15:00 | 3804.56000 | 3804.75000 | 3803.48000 | 3804.75000 | 8.7200 | 33171.0200 | 3804.02000 2014-03-11 20:16:00 | 3804.12000 | 3804.75000 | 3803.60000 | 3804.20000 | 25.4260 | 96724.6500 | 3804.15997 2014-03-11 20:17:00 | 3804.71000 | 3804.92000 | 3801.31000 | 3801.33000 | 7.5980 | 28900.4600 | 3803.69000 2014-03-11 20:18:00 | 3801.33000 | 3804.67000 | 3800.27000 | 3803.94000 | 12.3190 | 46845.8400 | 3802.73000 2014-03-11 20:19:00 | 3801.15000 | 3804.07000 | 3801.03000 | 3802.19000 | 22.3190 | 84863.0700 | 3802.27999 2014-03-11 20:20:00 | 3803.98000 | 3804.43000 | 3802.07000 | 3802.77000 | 6.7700 | 25745.2200 | 3802.84000 2014-03-11 20:21:00 | 3804.56000 | 3806.18000 | 3802.61000 | 3803.34000 | 1.2740 | 4846.9000 | 3804.47000 2014-03-11 20:22:00 | 3804.55000 | 3806.16000 | 3803.87000 | 3805.32000 | 13.7730 | 52393.8500 | 3804.10001 2014-03-11 20:23:00 | 3804.46000 | 3805.62000 | 3803.10000 | 3804.77000 | 8.0420 | 30593.5000 | 3804.21000 2014-03-11 20:24:00 | 3806.01000 | 3806.30000 | 3803.14000 | 3806.16000 | 21.8700 | 83233.3100 | 3805.82000 2014-03-11 20:25:00 | 3804.86000 | 3805.21000 | 3804.20000 | 3804.83000 | 7.3920 | 28125.2800 | 3804.83000 2014-03-11 20:26:00 | 3804.14000 | 3806.05000 | 3804.14000 | 3804.28000 | 16.8720 | 64200.3900 | 3805.14001 2014-03-11 20:27:00 | 3804.34000 | 3804.87000 | 3804.34000 | 3804.87000 | 4.9810 | 18949.5900 | 3804.37000 2014-03-11 20:28:00 | 3805.35000 | 3805.60000 | 3804.99000 | 3805.00000 | 15.9420 | 60665.4300 | 3805.38001 2014-03-11 20:29:00 | 3805.53000 | 3805.54000 | 3805.00000 | 3805.54000 | 2.1550 | 8200.1300 | 3805.16000 2014-03-11 20:30:00 | 3803.75000 | 3805.41000 | 3803.00000 | 3805.10000 | 26.3290 | 100166.7600 | 3804.42999 2014-03-11 20:31:00 | 3805.03000 | 3805.15000 | 3803.67000 | 3804.04000 | 5.6370 | 21444.8300 | 3804.30000 2014-03-11 20:32:00 | 3804.09000 | 3805.32000 | 3803.59000 | 3805.32000 | 22.0910 | 84045.4100 | 3804.51001 2014-03-11 20:33:00 | . | . | . | . | . | . | . 2014-03-11 20:34:00 | 3805.24000 | 3805.24000 | 3803.73000 | 3804.46000 | 44.1660 | 168017.9800 | 3804.23995 2014-03-11 20:35:00 | 3805.14000 | 3805.14000 | 3804.06000 | 3804.06000 | 4.1960 | 15962.4000 | 3804.19000 2014-03-11 20:36:00 | 3804.37000 | 3805.05000 | 3803.65000 | 3805.01000 | 14.1330 | 53770.5400 | 3804.61001 2014-03-11 20:37:00 | 3804.98000 | 3804.98000 | 3803.00000 | 3803.00000 | 14.6060 | 55568.7600 | 3804.51998 2014-03-11 20:38:00 | 3803.65000 | 3804.78000 | 3800.78000 | 3804.72000 | 12.3430 | 46951.6400 | 3803.91001 2014-03-11 20:39:00 | 3804.59000 | 3805.00000 | 3802.35000 | 3802.35000 | 1.7740 | 6747.3200 | 3803.45000 2014-03-11 20:40:00 | 3802.53000 | 3803.60000 | 3802.53000 | 3803.00000 | 21.2090 | 80658.4100 | 3803.02999 2014-03-11 20:41:00 | 3803.46000 | 3804.03000 | 3802.29000 | 3803.04000 | 14.5250 | 55240.3100 | 3803.11998 2014-03-11 20:42:00 | 3803.73000 | 3804.12000 | 3802.25000 | 3802.25000 | 11.4070 | 43382.0800 | 3803.10999 2014-03-11 20:43:00 | 3802.48000 | 3802.74000 | 3802.00000 | 3802.00000 | 10.8100 | 41101.5000 | 3802.17000 2014-03-11 20:44:00 | 3802.96000 | 3803.25000 | 3801.75000 | 3803.21000 | 19.4010 | 73785.5900 | 3803.18001 2014-03-11 20:45:00 | 3803.22000 | 3803.22000 | 3801.31000 | 3801.31000 | 5.4960 | 20895.7400 | 3801.98999 2014-03-11 20:46:00 | 3802.70000 | 3802.70000 | 3802.70000 | 3802.70000 | 5.8580 | 22276.2200 | 3802.70000 2014-03-11 20:47:00 | 3802.50000 | 3804.14000 | 3802.27000 | 3802.85000 | 20.6320 | 78463.7200 | 3803.01001 2014-03-11 20:48:00 | 3804.25000 | 3804.30000 | 3804.25000 | 3804.30000 | 0.5740 | 2183.6700 | 3804.30000 2014-03-11 20:49:00 | 3804.36000 | 3805.00000 | 3804.36000 | 3804.89000 | 0.2680 | 1019.7300 | 3804.96000 2014-03-11 20:50:00 | 3805.00000 | 3805.00000 | 3803.51000 | 3803.80000 | 7.0940 | 26985.2100 | 3803.95001 2014-03-11 20:51:00 | 3805.00000 | 3805.00000 | 3803.99000 | 3804.25000 | 3.7920 | 14425.7200 | 3804.25000 2014-03-11 20:52:00 | . | . | . | . | . | . | . 2014-03-11 20:53:00 | . | . | . | . | . | . | . 2014-03-11 20:54:00 | . | . | . | . | . | . | . 2014-03-11 20:55:00 | . | . | . | . | . | . | . 2014-03-11 20:56:00 | 3805.15000 | 3807.05000 | 3804.52000 | 3804.52000 | 2.5400 | 9669.7800 | 3807.00000 2014-03-11 20:57:00 | 3804.94000 | 3806.99000 | 3804.85000 | 3806.42000 | 20.7700 | 79034.9100 | 3805.24000 2014-03-11 20:58:00 | 3806.95000 | 3806.95000 | 3805.22000 | 3806.46000 | 6.7930 | 25853.6400 | 3805.92001 2014-03-11 20:59:00 | 3806.93000 | 3808.02000 | 3806.93000 | 3807.95000 | 13.6200 | 51859.4700 | 3807.60000 2014-03-11 21:00:00 | 3807.21000 | 3807.35000 | 3807.21000 | 3807.35000 | 0.5840 | 2223.4900 | 3807.35000 2014-03-11 21:01:00 | 3807.48000 | 3807.63000 | 3807.48000 | 3807.52000 | 1.5120 | 5756.9600 | 3807.51000 2014-03-11 21:02:00 | 3807.95000 | 3807.95000 | 3805.00000 | 3806.59000 | 37.4120 | 142404.9500 | 3806.40002 2014-03-11 21:03:00 | 3805.00000 | 3808.87000 | 3805.00000 | 3808.58000 | 17.9910 | 68514.0000 | 3808.24000 2014-03-11 21:04:00 | 3807.21000 | 3807.21000 | 3807.21000 | 3807.21000 | 0.0200 | 76.1400 | 3807.21000 2014-03-11 21:05:00 | 3807.64000 | 3808.88000 | 3807.42000 | 3808.38000 | 36.8270 | 140252.3600 | 3808.40997 2014-03-11 21:06:00 | 3808.35000 | 3808.88000 | 3807.43000 | 3808.88000 | 16.0410 | 61084.0300 | 3807.99000 2014-03-11 21:07:00 | 3808.41000 | 3808.41000 | 3804.90000 | 3804.93000 | 32.9290 | 125336.6900 | 3806.26999 2014-03-11 21:08:00 | 3806.91000 | 3806.91000 | 3806.70000 | 3806.91000 | 0.6160 | 2345.0500 | 3806.90000 2014-03-11 21:09:00 | 3806.34000 | 3806.66000 | 3805.33000 | 3806.66000 | 16.9420 | 64484.7300 | 3806.21001 2014-03-11 21:10:00 | 3805.69000 | 3806.91000 | 3805.19000 | 3806.91000 | 5.0060 | 19049.8800 | 3805.40999 2014-03-11 21:11:00 | 3805.11000 | 3806.70000 | 3805.11000 | 3805.40000 | 7.5700 | 28807.9000 | 3805.54000 2014-03-11 21:12:00 | 3806.70000 | 3806.70000 | 3805.32000 | 3806.47000 | 3.6730 | 13980.8500 | 3806.38000 2014-03-11 21:13:00 | 3806.70000 | 3808.60000 | 3805.68000 | 3808.60000 | 21.1750 | 80609.7000 | 3806.82997 2014-03-11 21:14:00 | 3808.80000 | 3809.35000 | 3807.71000 | 3807.71000 | 43.5480 | 165858.6000 | 3808.63998 2014-03-11 21:15:00 | 3807.91000 | 3809.43000 | 3807.91000 | 3809.43000 | 20.1940 | 76909.6700 | 3808.54002 2014-03-11 21:16:00 | 3809.49000 | 3809.78000 | 3808.78000 | 3809.78000 | 10.2720 | 39124.1000 | 3808.81001 2014-03-11 21:17:00 | 3809.78000 | 3809.99000 | 3809.78000 | 3809.99000 | 2.9900 | 11391.5400 | 3809.88000 2014-03-11 21:18:00 | 3810.00000 | 3811.00000 | 3808.42000 | 3810.11000 | 85.3379 | 325130.6900 | 3809.91995 2014-03-11 21:19:00 | 3810.11000 | 3815.49000 | 3810.01000 | 3815.49000 | 23.6430 | 90181.2200 | 3814.29002 2014-03-11 21:20:00 | 3811.22000 | 3815.50000 | 3810.28000 | 3815.46000 | 37.6480 | 143582.5800 | 3813.81998 2014-03-11 21:21:00 | 3814.06000 | 3815.50000 | 3807.93000 | 3812.79000 | 12.3020 | 46914.8400 | 3813.59001 2014-03-11 21:22:00 | 3809.85000 | 3814.08000 | 3809.85000 | 3810.54000 | 14.2430 | 54311.4500 | 3813.20001 2014-03-11 21:23:00 | 3813.99000 | 3815.50000 | 3810.74000 | 3815.43000 | 5.1290 | 19561.2600 | 3813.85000 2014-03-11 21:24:00 | 3813.00000 | 3815.47000 | 3810.19000 | 3811.69000 | 19.4960 | 74347.2500 | 3813.45998 2014-03-11 21:25:00 | 3810.33000 | 3815.44000 | 3810.33000 | 3815.00000 | 15.7300 | 59984.2500 | 3813.37000 2014-03-11 21:26:00 | 3815.31000 | 3815.33000 | 3813.01000 | 3813.05000 | 21.7000 | 82761.2700 | 3813.88000 2014-03-11 21:27:00 | 3814.93000 | 3814.98000 | 3813.05000 | 3813.26000 | 15.0880 | 57549.3700 | 3814.24999 2014-03-11 21:28:00 | 3813.07000 | 3815.50000 | 3813.07000 | 3815.50000 | 11.5950 | 44224.2000 | 3814.07998 2014-03-11 21:29:00 | 3813.67000 | 3815.48000 | 3813.04000 | 3815.10000 | 9.7420 | 37160.2400 | 3814.44001 2014-03-11 21:30:00 | 3814.49000 | 3818.98000 | 3807.35000 | 3818.73000 | 37.6350 | 143611.2200 | 3815.89995 2014-03-11 21:31:00 | 3818.21000 | 3818.88000 | 3815.39000 | 3816.35000 | 23.0410 | 87960.5700 | 3817.57001 2014-03-11 21:32:00 | 3817.09000 | 3817.66000 | 3811.62000 | 3815.51000 | 45.7850 | 174712.3000 | 3815.92994 2014-03-11 21:33:00 | 3814.34000 | 3817.39000 | 3812.82000 | 3815.13000 | 11.1360 | 42496.0200 | 3816.08999 2014-03-11 21:34:00 | 3815.87000 | 3816.84000 | 3814.88000 | 3815.52000 | 7.3580 | 28076.3500 | 3815.76000 2014-03-11 21:35:00 | 3816.97000 | 3817.15000 | 3814.23000 | 3816.04000 | 15.3990 | 58764.4500 | 3816.12000 2014-03-11 21:36:00 | 3817.43000 | 3817.43000 | 3815.12000 | 3815.63000 | 17.4800 | 66700.2700 | 3815.81000 2014-03-11 21:37:00 | 3815.35000 | 3816.47000 | 3815.35000 | 3815.53000 | 1.6240 | 6197.1100 | 3815.95000 2014-03-11 21:38:00 | . | . | . | . | . | . | . 2014-03-11 21:39:00 | 3816.00000 | 3816.05000 | 3814.00000 | 3816.05000 | 6.0100 | 22925.0800 | 3814.49000 2014-03-11 21:40:00 | 3814.22000 | 3816.77000 | 3814.20000 | 3815.64000 | 6.4880 | 24754.9900 | 3815.50000 2014-03-11 21:41:00 | 3816.77000 | 3816.77000 | 3816.77000 | 3816.77000 | 0.1680 | 641.2200 | 3816.77000 2014-03-11 21:42:00 | 3815.48000 | 3817.06000 | 3815.07000 | 3815.10000 | 29.2580 | 111639.1200 | 3815.67998 2014-03-11 21:43:00 | 3814.48000 | 3816.63000 | 3814.20000 | 3814.20000 | 13.0160 | 49662.8000 | 3815.51999 2014-03-11 21:44:00 | 3817.65000 | 3817.79000 | 3814.60000 | 3817.77000 | 32.4080 | 123681.7200 | 3816.38998 2014-03-11 21:45:00 | 3817.44000 | 3817.75000 | 3815.23000 | 3815.23000 | 9.7500 | 37202.2300 | 3815.61000 2014-03-11 21:46:00 | 3817.08000 | 3817.25000 | 3814.20000 | 3815.47000 | 11.3880 | 43454.8700 | 3815.84999 2014-03-11 21:47:00 | 3816.17000 | 3817.06000 | 3815.13000 | 3816.00000 | 8.9800 | 34266.7500 | 3815.90000 2014-03-11 21:48:00 | 3814.69000 | 3815.15000 | 3814.02000 | 3814.11000 | 10.0430 | 38310.2500 | 3814.62001 2014-03-11 21:49:00 | 3814.10000 | 3815.79000 | 3812.21000 | 3812.21000 | 3.5850 | 13674.2900 | 3814.31000 2014-03-11 21:50:00 | 3812.21000 | 3813.09000 | 3812.11000 | 3813.09000 | 2.1900 | 8350.3400 | 3812.94000 2014-03-11 21:51:00 | 3812.76000 | 3813.49000 | 3810.00000 | 3810.25000 | 11.0010 | 41944.5500 | 3812.79000 2014-03-11 21:52:00 | 3813.04000 | 3813.37000 | 3813.04000 | 3813.37000 | 14.9660 | 57066.6400 | 3813.08998 2014-03-11 21:53:00 | 3813.37000 | 3813.37000 | 3812.08000 | 3812.08000 | 6.1620 | 23491.1500 | 3812.26000 2014-03-11 21:54:00 | 3812.38000 | 3812.90000 | 3811.18000 | 3811.49000 | 5.7380 | 21874.9200 | 3812.29000 2014-03-11 21:55:00 | 3813.37000 | 3815.96000 | 3813.37000 | 3815.96000 | 24.5510 | 93630.9700 | 3813.73001 2014-03-11 21:56:00 | 3815.05000 | 3815.50000 | 3814.14000 | 3814.71000 | 28.0220 | 106899.8600 | 3814.85001 2014-03-11 21:57:00 | 3815.14000 | 3815.85000 | 3815.14000 | 3815.85000 | 0.9600 | 3662.5400 | 3815.15000 2014-03-11 21:58:00 | 3816.13000 | 3816.13000 | 3813.82000 | 3816.01000 | 15.9320 | 60797.8500 | 3816.08001 2014-03-11 21:59:00 | 3815.16000 | 3815.61000 | 3814.30000 | 3815.60000 | 16.3340 | 62317.0800 | 3815.18002 2014-03-11 22:00:00 | 3814.70000 | 3815.70000 | 3814.18000 | 3815.22000 | 8.6600 | 33038.1800 | 3815.03000 2014-03-11 22:01:00 | . | . | . | . | . | . | . 2014-03-11 22:02:00 | 3815.80000 | 3817.88000 | 3815.80000 | 3817.79000 | 0.7230 | 2759.4500 | 3816.67000 2014-03-11 22:03:00 | 3817.18000 | 3817.18000 | 3815.97000 | 3816.52000 | 7.4530 | 28444.3600 | 3816.50001 2014-03-11 22:04:00 | 3816.72000 | 3817.39000 | 3815.32000 | 3815.40000 | 5.6510 | 21564.9600 | 3816.13000 2014-03-11 22:05:00 | 3816.12000 | 3817.00000 | 3815.45000 | 3816.41000 | 19.5480 | 74598.4900 | 3816.16999 2014-03-11 22:06:00 | 3815.22000 | 3816.61000 | 3815.00000 | 3815.00000 | 9.5100 | 36292.5800 | 3816.25000 2014-03-11 22:07:00 | 3816.67000 | 3817.28000 | 3814.12000 | 3816.71000 | 26.0400 | 99381.9100 | 3816.51000 2014-03-11 22:08:00 | 3814.00000 | 3817.09000 | 3814.00000 | 3814.94000 | 10.7970 | 41200.1000 | 3815.87999 2014-03-11 22:09:00 | 3814.20000 | 3817.88000 | 3814.03000 | 3817.10000 | 18.3760 | 70120.8000 | 3815.88998 2014-03-11 22:10:00 | . | . | . | . | . | . | . 2014-03-11 22:11:00 | 3816.61000 | 3817.21000 | 3815.75000 | 3815.75000 | 10.5270 | 40179.8300 | 3816.83999 2014-03-11 22:12:00 | 3816.60000 | 3817.19000 | 3816.60000 | 3817.19000 | 30.6810 | 117106.9200 | 3816.92001 2014-03-11 22:13:00 | 3816.61000 | 3816.68000 | 3815.36000 | 3815.43000 | 3.3590 | 12819.1000 | 3816.34000 2014-03-11 22:14:00 | 3815.99000 | 3818.00000 | 3815.39000 | 3818.00000 | 28.8520 | 110120.8200 | 3816.75002 2014-03-11 22:15:00 | 3818.02000 | 3819.00000 | 3816.12000 | 3818.25000 | 17.2710 | 65942.0500 | 3818.08000 2014-03-11 22:16:00 | 3817.47000 | 3818.88000 | 3817.47000 | 3818.21000 | 5.4190 | 20691.1300 | 3818.26000 2014-03-11 22:17:00 | 3818.71000 | 3819.99000 | 3817.79000 | 3819.99000 | 15.3100 | 58464.8500 | 3818.74000 2014-03-11 22:18:00 | 3820.00000 | 3821.00000 | 3820.00000 | 3820.51000 | 19.4090 | 74145.3300 | 3820.14999 2014-03-11 22:19:00 | 3820.21000 | 3820.51000 | 3820.00000 | 3820.00000 | 3.1260 | 11941.3400 | 3820.01000 2014-03-11 22:20:00 | 3820.51000 | 3821.00000 | 3820.09000 | 3820.09000 | 0.5450 | 2082.2100 | 3820.57000 2014-03-11 22:21:00 | 3821.00000 | 3822.00000 | 3820.10000 | 3821.99000 | 13.7200 | 52425.8300 | 3821.12000 2014-03-11 22:22:00 | 3820.96000 | 3823.20000 | 3820.28000 | 3823.20000 | 8.1780 | 31250.7200 | 3821.32000 2014-03-11 22:23:00 | 3823.22000 | 3825.00000 | 3823.22000 | 3823.30000 | 27.2260 | 104122.2000 | 3824.36997 2014-03-11 22:24:00 | 3823.30000 | 3825.02000 | 3823.30000 | 3825.00000 | 2.2510 | 8609.9500 | 3824.94000 2014-03-11 22:25:00 | 3825.82000 | 3826.00000 | 3825.71000 | 3826.00000 | 20.0000 | 76519.9400 | 3826.00000 2014-03-11 22:26:00 | 3826.00000 | 3826.00000 | 3824.18000 | 3824.84000 | 42.9540 | 164331.2800 | 3825.75004 2014-03-11 22:27:00 | 3825.67000 | 3825.94000 | 3824.00000 | 3825.94000 | 21.3210 | 81549.2800 | 3824.83001 2014-03-11 22:28:00 | 3825.69000 | 3827.00000 | 3824.23000 | 3826.46000 | 56.3230 | 215496.2200 | 3826.08004 2014-03-11 22:29:00 | 3827.00000 | 3827.85000 | 3826.93000 | 3827.74000 | 24.6070 | 94180.5600 | 3827.38998 2014-03-11 22:30:00 | . | . | . | . | . | . | . 2014-03-11 22:31:00 | 3826.46000 | 3826.46000 | 3824.01000 | 3825.80000 | 27.1860 | 104001.7900 | 3825.55997 2014-03-11 22:32:00 | 3826.91000 | 3826.91000 | 3825.24000 | 3826.07000 | 9.4070 | 35990.3200 | 3825.90999 2014-03-11 22:33:00 | 3826.96000 | 3827.20000 | 3826.96000 | 3827.20000 | 2.1780 | 8335.3600 | 3827.07000 2014-03-11 22:34:00 | 3827.02000 | 3827.02000 | 3824.04000 | 3824.04000 | 33.9100 | 129735.6100 | 3825.88000 2014-03-11 22:35:00 | 3825.01000 | 3825.07000 | 3824.02000 | 3824.02000 | 7.5810 | 28995.1200 | 3824.71000 2014-03-11 22:36:00 | 3824.04000 | 3827.09000 | 3824.04000 | 3827.09000 | 13.3800 | 51188.1100 | 3825.72000 2014-03-11 22:37:00 | 3825.27000 | 3827.08000 | 3825.04000 | 3826.13000 | 27.3710 | 104712.3500 | 3825.67001 2014-03-11 22:38:00 | 3825.96000 | 3826.86000 | 3825.45000 | 3825.90000 | 18.6460 | 71341.4400 | 3826.09998 2014-03-11 22:39:00 | 3825.90000 | 3827.20000 | 3823.11000 | 3823.86000 | 40.7380 | 155817.4200 | 3824.86998 2014-03-11 22:40:00 | 3822.98000 | 3827.00000 | 3820.20000 | 3825.86000 | 41.1690 | 157406.3900 | 3823.41999 2014-03-11 22:41:00 | 3823.00000 | 3823.01000 | 3820.87000 | 3821.41000 | 38.3440 | 146547.7300 | 3821.92004 2014-03-11 22:42:00 | 3822.06000 | 3822.60000 | 3820.21000 | 3822.60000 | 8.2000 | 31333.4100 | 3821.15000 2014-03-11 22:43:00 | 3822.71000 | 3824.98000 | 3820.79000 | 3824.52000 | 5.9320 | 22683.0800 | 3823.85000 2014-03-11 22:44:00 | 3823.91000 | 3824.30000 | 3821.29000 | 3821.41000 | 29.9560 | 114516.7400 | 3822.82997 2014-03-11 22:45:00 | 3821.20000 | 3825.00000 | 3821.20000 | 3821.99000 | 11.2850 | 43135.6600 | 3822.38999 2014-03-11 22:46:00 | 3822.02000 | 3824.63000 | 3821.29000 | 3822.08000 | 17.9870 | 68759.1200 | 3822.70999 2014-03-11 22:47:00 | 3822.96000 | 3824.99000 | 3820.71000 | 3824.99000 | 16.1490 | 61747.4100 | 3823.61000 2014-03-11 22:48:00 | 3824.99000 | 3825.00000 | 3824.99000 | 3825.00000 | 1.2600 | 4819.4900 | 3824.99000 2014-03-11 22:49:00 | 3824.02000 | 3825.00000 | 3822.43000 | 3825.00000 | 47.6250 | 182113.8800 | 3823.90994 2014-03-11 22:50:00 | 3823.79000 | 3824.94000 | 3823.77000 | 3824.94000 | 3.8330 | 14657.1500 | 3823.94000 2014-03-11 22:51:00 | 3824.73000 | 3824.94000 | 3821.16000 | 3824.88000 | 17.6420 | 67440.4300 | 3822.72001 2014-03-11 22:52:00 | 3824.88000 | 3824.88000 | 3821.40000 | 3823.15000 | 11.2930 | 43173.0100 | 3822.99001 2014-03-11 22:53:00 | 3824.88000 | 3824.88000 | 3822.04000 | 3824.54000 | 6.6540 | 25447.0200 | 3824.32001 2014-03-11 22:54:00 | 3823.67000 | 3824.88000 | 3822.10000 | 3824.88000 | 31.5690 | 120712.6500 | 3823.76999 2014-03-11 22:55:00 | 3824.67000 | 3824.67000 | 3822.00000 | 3824.57000 | 14.9270 | 57075.0000 | 3823.60999 2014-03-11 22:56:00 | 3823.90000 | 3823.90000 | 3823.78000 | 3823.78000 | 16.5000 | 63093.2100 | 3823.83000 2014-03-11 22:57:00 | 3824.31000 | 3824.31000 | 3822.40000 | 3822.40000 | 21.1860 | 81003.9500 | 3823.46998 2014-03-11 22:58:00 | 3822.00000 | 3823.94000 | 3820.91000 | 3823.23000 | 3.8240 | 14618.7000 | 3822.88000 2014-03-11 22:59:00 | 3821.98000 | 3824.00000 | 3821.86000 | 3824.00000 | 20.5440 | 78531.6000 | 3822.61002 2014-03-11 23:00:00 | 3823.76000 | 3823.76000 | 3821.98000 | 3823.04000 | 23.0630 | 88170.1700 | 3823.01002 2014-03-11 23:01:00 | 3822.24000 | 3822.24000 | 3819.85000 | 3819.85000 | 20.0030 | 76441.5600 | 3821.50002 2014-03-11 23:02:00 | 3818.74000 | 3819.65000 | 3818.00000 | 3818.85000 | 12.2680 | 46852.9900 | 3819.11999 2014-03-11 23:03:00 | 3817.38000 | 3820.39000 | 3813.38000 | 3819.74000 | 34.4550 | 131533.2100 | 3817.53995 2014-03-11 23:04:00 | 3820.11000 | 3822.39000 | 3820.11000 | 3821.43000 | 13.5400 | 51737.9500 | 3821.12000 2014-03-11 23:05:00 | 3821.78000 | 3822.95000 | 3820.95000 | 3821.58000 | 14.4970 | 55407.0500 | 3821.96999 2014-03-11 23:06:00 | 3821.06000 | 3823.42000 | 3820.38000 | 3820.98000 | 11.7510 | 44915.3400 | 3822.26000 2014-03-11 23:07:00 | 3822.92000 | 3823.04000 | 3821.57000 | 3823.04000 | 16.6470 | 63632.4800 | 3822.45999 2014-03-11 23:08:00 | 3823.17000 | 3826.00000 | 3823.09000 | 3825.05000 | 52.0790 | 199190.6000 | 3824.77999 2014-03-11 23:09:00 | 3824.36000 | 3824.91000 | 3823.79000 | 3823.79000 | 15.9700 | 61079.5900 | 3824.65000 2014-03-11 23:10:00 | 3823.78000 | 3826.00000 | 3823.78000 | 3826.00000 | 12.2220 | 46751.0000 | 3825.15001 2014-03-11 23:11:00 | 3825.46000 | 3828.32000 | 3825.41000 | 3827.44000 | 32.3000 | 123600.8500 | 3826.65000 2014-03-11 23:12:00 | 3825.70000 | 3827.08000 | 3825.44000 | 3826.05000 | 27.3880 | 104791.0100 | 3826.16999 2014-03-11 23:13:00 | 3827.61000 | 3828.00000 | 3824.07000 | 3825.72000 | 30.4520 | 116533.8900 | 3826.81002 2014-03-11 23:14:00 | 3827.00000 | 3827.00000 | 3824.85000 | 3824.94000 | 12.9190 | 49420.0700 | 3825.38000 2014-03-11 23:15:00 | 3824.88000 | 3825.47000 | 3824.73000 | 3825.47000 | 7.8560 | 30050.4700 | 3825.15999 2014-03-11 23:16:00 | 3825.68000 | 3828.01000 | 3825.00000 | 3827.94000 | 57.2070 | 218895.6900 | 3826.37996 2014-03-11 23:17:00 | 3827.94000 | 3827.98000 | 3825.97000 | 3826.17000 | 27.2480 | 104284.2800 | 3827.22999 2014-03-11 23:18:00 | 3825.98000 | 3826.94000 | 3825.85000 | 3825.95000 | 24.9540 | 95474.4400 | 3826.02003 2014-03-11 23:19:00 | 3825.95000 | 3826.25000 | 3823.78000 | 3823.89000 | 23.4150 | 89567.5700 | 3825.21997 2014-03-11 23:20:00 | 3823.78000 | 3823.78000 | 3817.23000 | 3817.37000 | 12.1480 | 46425.0000 | 3821.61999 2014-03-11 23:21:00 | 3820.42000 | 3820.42000 | 3820.32000 | 3820.32000 | 0.2000 | 764.0700 | 3820.37000 2014-03-11 23:22:00 | 3819.12000 | 3820.08000 | 3817.70000 | 3817.84000 | 11.4080 | 43560.3800 | 3818.40999 2014-03-11 23:23:00 | 3818.30000 | 3819.89000 | 3818.30000 | 3819.89000 | 6.5160 | 24880.8600 | 3818.41999 2014-03-11 23:24:00 | 3818.58000 | 3818.58000 | 3817.38000 | 3818.00000 | 29.7210 | 113471.7200 | 3817.90001 2014-03-11 23:25:00 | 3817.18000 | 3817.56000 | 3816.58000 | 3816.60000 | 11.3800 | 43434.9000 | 3816.77000 2014-03-11 23:26:00 | 3817.91000 | 3818.60000 | 3816.93000 | 3817.18000 | 18.4410 | 70397.7800 | 3817.46000 2014-03-11 23:27:00 | 3816.98000 | 3818.66000 | 3816.67000 | 3817.35000 | 22.4470 | 85693.6200 | 3817.59998 2014-03-11 23:28:00 | 3817.65000 | 3817.65000 | 3816.43000 | 3817.03000 | 32.5640 | 124305.1300 | 3817.26003 2014-03-11 23:29:00 | 3817.00000 | 3817.00000 | 3815.00000 | 3815.36000 | 12.8250 | 48937.8200 | 3815.80998 2014-03-11 23:30:00 | 3815.43000 | 3817.00000 | 3814.91000 | 3816.00000 | 33.5610 | 128062.8200 | 3815.82001 2014-03-11 23:31:00 | 3817.00000 | 3818.00000 | 3815.10000 | 3818.00000 | 23.7410 | 90603.2400 | 3816.32001 2014-03-11 23:32:00 | 3818.00000 | 3818.00000 | 3816.65000 | 3818.00000 | 2.5960 | 9909.3300 | 3817.15000 2014-03-11 23:33:00 | 3817.70000 | 3819.99000 | 3817.70000 | 3819.99000 | 19.9600 | 76217.3800 | 3818.51000 2014-03-11 23:34:00 | 3819.74000 | 3820.01000 | 3819.67000 | 3820.01000 | 12.2570 | 46819.0000 | 3819.77999 2014-03-11 23:35:00 | 3820.77000 | 3822.29000 | 3820.07000 | 3821.59000 | 18.7980 | 71829.0500 | 3821.09999 2014-03-11 23:36:00 | 3822.14000 | 3822.14000 | 3818.90000 | 3819.11000 | 12.3990 | 47355.5400 | 3819.30000 2014-03-11 23:37:00 | 3818.40000 | 3823.00000 | 3818.14000 | 3818.27000 | 11.6150 | 44372.1700 | 3820.24998 2014-03-11 23:38:00 | 3818.25000 | 3822.46000 | 3817.71000 | 3821.00000 | 44.4440 | 169778.8900 | 3820.06005 2014-03-11 23:39:00 | 3819.99000 | 3820.87000 | 3819.21000 | 3819.65000 | 18.6160 | 71114.3600 | 3820.06998 2014-03-11 23:40:00 | 3820.27000 | 3820.89000 | 3819.29000 | 3819.86000 | 29.9780 | 114523.0900 | 3820.23998 2014-03-11 23:41:00 | 3820.13000 | 3820.64000 | 3819.00000 | 3819.00000 | 15.0850 | 57625.4500 | 3820.04998 2014-03-11 23:42:00 | 3817.71000 | 3820.54000 | 3817.71000 | 3820.54000 | 7.4720 | 28538.7200 | 3819.42000 2014-03-11 23:43:00 | 3818.37000 | 3820.57000 | 3818.35000 | 3819.48000 | 28.9420 | 110538.0100 | 3819.29002 2014-03-11 23:44:00 | 3818.37000 | 3818.37000 | 3817.71000 | 3817.71000 | 0.6980 | 2665.0900 | 3818.18000 2014-03-11 23:45:00 | 3818.37000 | 3820.23000 | 3817.24000 | 3817.24000 | 10.6660 | 40727.7600 | 3818.46999 2014-03-11 23:46:00 | 3818.13000 | 3819.53000 | 3815.00000 | 3819.53000 | 42.4380 | 162024.1900 | 3817.89998 2014-03-11 23:47:00 | 3815.00000 | 3820.47000 | 3815.00000 | 3816.44000 | 32.3160 | 123395.3100 | 3818.39997 2014-03-11 23:48:00 | 3816.21000 | 3819.93000 | 3815.00000 | 3818.36000 | 23.3390 | 89073.5700 | 3816.50999 2014-03-11 23:49:00 | 3816.52000 | 3819.51000 | 3815.00000 | 3815.52000 | 21.9350 | 83733.0200 | 3817.31997 2014-03-11 23:50:00 | 3815.52000 | 3817.88000 | 3813.38000 | 3813.49000 | 76.9279 | 293567.6600 | 3816.13996 2014-03-11 23:51:00 | 3814.74000 | 3815.93000 | 3813.60000 | 3815.93000 | 14.1610 | 54017.2500 | 3814.51000 2014-03-11 23:52:00 | 3816.26000 | 3816.91000 | 3814.08000 | 3814.08000 | 30.7540 | 117316.7600 | 3814.68003 2014-03-11 23:53:00 | 3816.90000 | 3816.90000 | 3813.97000 | 3816.00000 | 11.5330 | 44008.7200 | 3815.90001 2014-03-11 23:54:00 | 3816.00000 | 3817.88000 | 3816.00000 | 3817.53000 | 11.0540 | 42186.4000 | 3816.39001 2014-03-11 23:55:00 | 3817.04000 | 3819.64000 | 3816.78000 | 3819.64000 | 14.3960 | 54957.9400 | 3817.57998 2014-03-11 23:56:00 | 3818.01000 | 3818.18000 | 3818.01000 | 3818.18000 | 6.6530 | 25401.3200 | 3818.02001 2014-03-11 23:57:00 | 3819.00000 | 3820.00000 | 3819.00000 | 3819.01000 | 16.4380 | 62778.4400 | 3819.09999 2014-03-11 23:58:00 | 3818.00000 | 3818.02000 | 3816.00000 | 3816.00000 | 32.6560 | 124633.3500 | 3816.54997 2014-03-11 23:59:00 | 3816.39000 | 3817.86000 | 3814.00000 | 3815.22000 | 75.8080 | 289275.1400 | 3815.88996 2014-03-12 00:00:00 | 3814.23000 | 3816.00000 | 3814.23000 | 3815.99000 | 40.6320 | 155027.2000 | 3815.40002 2014-03-12 00:01:00 | 3815.15000 | 3816.00000 | 3814.22000 | 3814.35000 | 8.0390 | 30666.2300 | 3814.68000 2014-03-12 00:02:00 | 3815.00000 | 3817.98000 | 3814.02000 | 3817.98000 | 11.9330 | 45534.6800 | 3815.86001 2014-03-12 00:03:00 | 3817.48000 | 3817.81000 | 3816.08000 | 3817.67000 | 38.6800 | 147653.5800 | 3817.31000 2014-03-12 00:04:00 | 3816.97000 | 3817.12000 | 3815.19000 | 3815.21000 | 7.2930 | 27831.2300 | 3816.16001 2014-03-12 00:05:00 | 3815.01000 | 3817.15000 | 3815.00000 | 3815.00000 | 15.7620 | 60151.8900 | 3816.26001 2014-03-12 00:06:00 | 3816.23000 | 3817.33000 | 3815.23000 | 3816.21000 | 28.5500 | 108949.5400 | 3816.10000 2014-03-12 00:07:00 | 3817.23000 | 3817.23000 | 3815.40000 | 3816.92000 | 23.7660 | 90689.2200 | 3815.91998 2014-03-12 00:08:00 | 3817.28000 | 3817.28000 | 3815.62000 | 3816.62000 | 16.0610 | 61295.9300 | 3816.45000 2014-03-12 00:09:00 | 3816.02000 | 3817.50000 | 3815.01000 | 3816.95000 | 24.8400 | 94811.4700 | 3816.89000 2014-03-12 00:10:00 | 3816.11000 | 3817.00000 | 3815.10000 | 3816.94000 | 14.7050 | 56116.1900 | 3816.12998 2014-03-12 00:11:00 | 3815.40000 | 3817.37000 | 3815.40000 | 3817.15000 | 55.3569 | 211269.7600 | 3816.49996 2014-03-12 00:12:00 | 3815.86000 | 3817.49000 | 3815.80000 | 3817.49000 | 1.5000 | 5724.5700 | 3816.38000 2014-03-12 00:13:00 | 3816.42000 | 3818.17000 | 3815.03000 | 3816.58000 | 84.7909 | 323614.6800 | 3816.62002 2014-03-12 00:14:00 | 3816.39000 | 3818.42000 | 3816.39000 | 3817.44000 | 27.8710 | 106394.7700 | 3817.40001 2014-03-12 00:15:00 | 3816.32000 | 3818.36000 | 3815.90000 | 3817.46000 | 41.7319 | 159310.8800 | 3817.48002 2014-03-12 00:16:00 | 3815.90000 | 3817.83000 | 3815.90000 | 3817.15000 | 39.9910 | 152640.8300 | 3816.88001 2014-03-12 00:17:00 | 3816.53000 | 3817.98000 | 3816.53000 | 3816.58000 | 14.6900 | 56071.4000 | 3816.98000 2014-03-12 00:18:00 | 3816.56000 | 3816.56000 | 3815.04000 | 3815.80000 | 40.5080 | 154565.4700 | 3815.67998 2014-03-12 00:19:00 | 3815.92000 | 3816.56000 | 3814.00000 | 3814.00000 | 43.6640 | 166592.2000 | 3815.32005 2014-03-12 00:20:00 | 3816.41000 | 3816.41000 | 3814.04000 | 3814.74000 | 12.7170 | 48512.9400 | 3814.80999 2014-03-12 00:21:00 | 3814.01000 | 3815.84000 | 3814.01000 | 3815.68000 | 31.2700 | 119298.8300 | 3815.12000 2014-03-12 00:22:00 | 3815.60000 | 3816.00000 | 3815.59000 | 3815.69000 | 10.2380 | 39065.7000 | 3815.75999 2014-03-12 00:23:00 | 3815.50000 | 3815.70000 | 3814.37000 | 3815.09000 | 10.8190 | 41275.8500 | 3815.13000 2014-03-12 00:24:00 | 3815.12000 | 3815.70000 | 3814.10000 | 3815.70000 | 24.8900 | 94954.9300 | 3814.98000 2014-03-12 00:25:00 | 3815.12000 | 3815.70000 | 3814.10000 | 3815.69000 | 39.4430 | 150470.2700 | 3814.88003 2014-03-12 00:26:00 | 3815.70000 | 3815.70000 | 3814.09000 | 3814.71000 | 65.2569 | 248968.2800 | 3815.19995 2014-03-12 00:27:00 | 3815.70000 | 3815.99000 | 3813.96000 | 3814.52000 | 54.7900 | 208997.0700 | 3814.51000 2014-03-12 00:28:00 | 3814.68000 | 3816.00000 | 3814.00000 | 3814.00000 | 53.2120 | 203010.5800 | 3815.13003 2014-03-12 00:29:00 | 3815.90000 | 3815.98000 | 3814.98000 | 3815.06000 | 20.7060 | 78996.3100 | 3815.13998 2014-03-12 00:30:00 | 3815.00000 | 3816.00000 | 3814.79000 | 3815.62000 | 42.1360 | 160757.2800 | 3815.19996 2014-03-12 00:31:00 | 3816.00000 | 3816.00000 | 3815.64000 | 3815.64000 | 10.2010 | 38926.8800 | 3815.99000 2014-03-12 00:32:00 | 3815.64000 | 3815.85000 | 3815.01000 | 3815.40000 | 10.3000 | 39300.1600 | 3815.55000 2014-03-12 00:33:00 | 3815.01000 | 3815.99000 | 3815.01000 | 3815.22000 | 7.3250 | 27951.7700 | 3815.93999 2014-03-12 00:34:00 | 3815.78000 | 3815.79000 | 3815.78000 | 3815.79000 | 1.1500 | 4388.1600 | 3815.79000 2014-03-12 00:35:00 | . | . | . | . | . | . | . 2014-03-12 00:36:00 | 3815.22000 | 3815.87000 | 3814.89000 | 3815.00000 | 3.9770 | 15172.3400 | 3815.02000 2014-03-12 00:37:00 | 3815.00000 | 3815.00000 | 3814.89000 | 3814.89000 | 11.0580 | 42185.7600 | 3814.94999 2014-03-12 00:38:00 | 3815.79000 | 3815.95000 | 3813.35000 | 3813.35000 | 36.0090 | 137360.5000 | 3814.61999 2014-03-12 00:39:00 | 3813.27000 | 3814.50000 | 3812.39000 | 3814.47000 | 15.0340 | 57330.7000 | 3813.40002 2014-03-12 00:40:00 | 3815.00000 | 3815.00000 | 3811.05000 | 3811.14000 | 21.2830 | 81171.2200 | 3813.90002 2014-03-12 00:41:00 | 3811.33000 | 3814.94000 | 3811.33000 | 3812.04000 | 38.1990 | 145686.2900 | 3813.87999 2014-03-12 00:42:00 | 3815.20000 | 3815.21000 | 3813.33000 | 3815.21000 | 53.6609 | 204699.3000 | 3814.68001 2014-03-12 00:43:00 | 3815.21000 | 3815.76000 | 3814.47000 | 3815.72000 | 18.1050 | 69069.8100 | 3814.95998 2014-03-12 00:44:00 | 3815.74000 | 3815.78000 | 3814.48000 | 3814.48000 | 9.7190 | 37080.6200 | 3815.27000 2014-03-12 00:45:00 | 3814.47000 | 3815.00000 | 3813.97000 | 3814.72000 | 11.6000 | 44247.7500 | 3814.46000 2014-03-12 00:46:00 | 3813.98000 | 3814.79000 | 3813.00000 | 3813.13000 | 68.2461 | 260257.7100 | 3813.51993 2014-03-12 00:47:00 | 3814.00000 | 3815.00000 | 3813.01000 | 3813.03000 | 65.6519 | 250387.2700 | 3813.86003 2014-03-12 00:48:00 | 3813.23000 | 3813.83000 | 3813.23000 | 3813.65000 | 19.9980 | 76264.1100 | 3813.58999 2014-03-12 00:49:00 | 3814.51000 | 3814.69000 | 3813.01000 | 3814.12000 | 40.3240 | 153790.1400 | 3813.86004 2014-03-12 00:50:00 | 3814.12000 | 3815.00000 | 3813.01000 | 3813.01000 | 19.3740 | 73902.0700 | 3814.50002 2014-03-12 00:51:00 | 3814.90000 | 3815.48000 | 3813.38000 | 3814.05000 | 12.1200 | 46234.0400 | 3814.69000 2014-03-12 00:52:00 | 3815.29000 | 3815.80000 | 3814.05000 | 3814.11000 | 36.0580 | 137567.1500 | 3815.15998 2014-03-12 00:53:00 | 3814.11000 | 3816.50000 | 3814.11000 | 3816.50000 | 38.8480 | 148213.3200 | 3815.20998 2014-03-12 00:54:00 | 3816.50000 | 3818.50000 | 3813.34000 | 3817.40000 | 68.8290 | 262687.1000 | 3816.51998 2014-03-12 00:55:00 | 3817.36000 | 3818.58000 | 3813.26000 | 3818.44000 | 75.3819 | 287636.2900 | 3815.72004 2014-03-12 00:56:00 | 3816.71000 | 3820.00000 | 3814.44000 | 3816.21000 | 35.6720 | 136127.9100 | 3816.10002 2014-03-12 00:57:00 | 3819.14000 | 3819.79000 | 3816.91000 | 3819.34000 | 49.9971 | 190908.7400 | 3818.39996 2014-03-12 00:58:00 | 3817.97000 | 3819.47000 | 3817.52000 | 3818.77000 | 23.7880 | 90829.2200 | 3818.27999 2014-03-12 00:59:00 | 3818.55000 | 3819.50000 | 3817.49000 | 3818.42000 | 29.9680 | 114445.7300 | 3818.92998 2014-03-12 01:00:00 | 3819.50000 | 3819.50000 | 3816.52000 | 3817.46000 | 36.2140 | 138269.3300 | 3818.12004 2014-03-12 01:01:00 | 3818.41000 | 3819.50000 | 3816.63000 | 3817.01000 | 43.7930 | 167218.1400 | 3818.38003 2014-03-12 01:02:00 | 3818.05000 | 3821.00000 | 3817.11000 | 3820.95000 | 25.9080 | 98958.6500 | 3819.61999 2014-03-12 01:03:00 | 3820.95000 | 3829.99000 | 3820.95000 | 3829.92000 | 35.9220 | 137419.6100 | 3825.50002 2014-03-12 01:04:00 | 3829.04000 | 3832.43000 | 3826.28000 | 3832.43000 | 108.7371 | 416380.5700 | 3829.23992 2014-03-12 01:05:00 | 3832.43000 | 3835.17000 | 3830.00000 | 3835.00000 | 33.4390 | 128194.4800 | 3833.67999 2014-03-12 01:06:00 | 3835.17000 | 3843.00000 | 3835.00000 | 3842.90000 | 60.1200 | 230728.6200 | 3837.80000 2014-03-12 01:07:00 | 3840.04000 | 3853.00000 | 3840.00000 | 3850.00000 | 137.1239 | 527562.3500 | 3847.34014 2014-03-12 01:08:00 | 3849.00000 | 3858.88000 | 3842.89000 | 3855.00000 | 50.0101 | 192696.7500 | 3853.16000 2014-03-12 01:09:00 | 3852.17000 | 3858.00000 | 3851.66000 | 3852.01000 | 56.1551 | 216422.6900 | 3854.01993 2014-03-12 01:10:00 | 3852.01000 | 3858.00000 | 3840.50000 | 3846.87000 | 88.9719 | 342876.3000 | 3853.76004 2014-03-12 01:11:00 | 3844.95000 | 3851.00000 | 3840.50000 | 3848.31000 | 59.8131 | 229999.1400 | 3845.30005 2014-03-12 01:12:00 | 3848.26000 | 3848.27000 | 3837.11000 | 3841.92000 | 72.0270 | 276694.6800 | 3841.53994 2014-03-12 01:13:00 | 3840.00000 | 3842.04000 | 3837.22000 | 3838.06000 | 37.3340 | 143310.8200 | 3838.61004 2014-03-12 01:14:00 | 3837.36000 | 3844.03000 | 3837.00000 | 3843.82000 | 91.2091 | 350194.6600 | 3839.46998 2014-03-12 01:15:00 | 3840.22000 | 3843.82000 | 3837.21000 | 3839.00000 | 59.9460 | 230117.7400 | 3838.74994 2014-03-12 01:16:00 | 3839.99000 | 3844.00000 | 3835.32000 | 3843.00000 | 106.9340 | 410515.5200 | 3838.96011 2014-03-12 01:17:00 | 3843.00000 | 3848.00000 | 3838.98000 | 3848.00000 | 77.9650 | 299711.4300 | 3844.17990 2014-03-12 01:18:00 | 3847.14000 | 3847.95000 | 3839.05000 | 3845.83000 | 68.2110 | 262231.7900 | 3844.42002 2014-03-12 01:19:00 | 3845.62000 | 3848.00000 | 3845.01000 | 3845.01000 | 32.3720 | 124524.8300 | 3846.68002 2014-03-12 01:20:00 | 3846.96000 | 3848.00000 | 3845.43000 | 3848.00000 | 14.5590 | 56001.6800 | 3846.53000 2014-03-12 01:21:00 | 3847.37000 | 3848.00000 | 3846.80000 | 3846.80000 | 25.7290 | 98984.4100 | 3847.18999 2014-03-12 01:22:00 | 3845.27000 | 3846.82000 | 3843.70000 | 3845.88000 | 72.7690 | 279801.8100 | 3845.06998 2014-03-12 01:23:00 | 3844.17000 | 3845.88000 | 3840.10000 | 3845.00000 | 121.4959 | 466916.1700 | 3843.05987 2014-03-12 01:24:00 | 3845.00000 | 3846.50000 | 3842.40000 | 3842.40000 | 24.1850 | 92973.0600 | 3844.23997 2014-03-12 01:25:00 | 3846.49000 | 3846.49000 | 3840.02000 | 3841.84000 | 56.2239 | 216062.3800 | 3842.89006 2014-03-12 01:26:00 | 3842.50000 | 3843.00000 | 3841.78000 | 3841.78000 | 28.3260 | 108840.9500 | 3842.43997 2014-03-12 01:27:00 | 3841.76000 | 3842.00000 | 3840.11000 | 3842.00000 | 17.3800 | 66765.0600 | 3841.49000 2014-03-12 01:28:00 | 3842.00000 | 3842.90000 | 3838.97000 | 3839.16000 | 36.6470 | 140739.8600 | 3840.41997 2014-03-12 01:29:00 | 3839.16000 | 3840.00000 | 3836.00000 | 3837.29000 | 58.9020 | 226103.5600 | 3838.64003 2014-03-12 01:30:00 | 3839.20000 | 3840.00000 | 3837.52000 | 3838.96000 | 56.1520 | 215538.3400 | 3838.48003 2014-03-12 01:31:00 | 3838.96000 | 3841.35000 | 3837.40000 | 3838.62000 | 44.5560 | 171062.5100 | 3839.26995 2014-03-12 01:32:00 | 3839.87000 | 3842.98000 | 3838.62000 | 3842.84000 | 51.2841 | 196970.2600 | 3840.77005 2014-03-12 01:33:00 | 3842.84000 | 3842.98000 | 3839.00000 | 3839.87000 | 20.3840 | 78298.2500 | 3841.16002 2014-03-12 01:34:00 | 3839.00000 | 3843.00000 | 3839.00000 | 3840.38000 | 54.0529 | 207579.0000 | 3840.29004 2014-03-12 01:35:00 | 3840.27000 | 3843.00000 | 3839.01000 | 3839.05000 | 77.4709 | 297573.6300 | 3841.10002 2014-03-12 01:36:00 | 3839.01000 | 3841.86000 | 3839.00000 | 3840.05000 | 51.8540 | 199155.2200 | 3840.69005 2014-03-12 01:37:00 | 3839.11000 | 3841.00000 | 3839.00000 | 3840.79000 | 73.8710 | 283657.9400 | 3839.91002 2014-03-12 01:38:00 | 3840.05000 | 3841.99000 | 3839.86000 | 3841.99000 | 18.9500 | 72782.7400 | 3840.78000 2014-03-12 01:39:00 | 3841.99000 | 3842.94000 | 3841.96000 | 3842.45000 | 38.4479 | 147728.9400 | 3842.30998 2014-03-12 01:40:00 | 3842.99000 | 3842.99000 | 3840.19000 | 3841.72000 | 57.1140 | 219413.2400 | 3841.67006 2014-03-12 01:41:00 | 3841.33000 | 3843.00000 | 3841.33000 | 3842.01000 | 39.2840 | 150953.0700 | 3842.61004 2014-03-12 01:42:00 | 3842.98000 | 3846.49000 | 3842.98000 | 3846.49000 | 113.1551 | 435046.4300 | 3844.68986 2014-03-12 01:43:00 | 3846.49000 | 3847.02000 | 3846.00000 | 3846.32000 | 41.8980 | 161162.9900 | 3846.55998 2014-03-12 01:44:00 | 3846.00000 | 3846.00000 | 3842.81000 | 3845.19000 | 59.3460 | 228120.5200 | 3843.90994 2014-03-12 01:45:00 | 3845.40000 | 3845.99000 | 3843.28000 | 3844.97000 | 27.3710 | 105240.3500 | 3844.96001 2014-03-12 01:46:00 | 3844.97000 | 3844.97000 | 3842.43000 | 3842.58000 | 26.4200 | 101551.6900 | 3843.74000 2014-03-12 01:47:00 | 3842.53000 | 3843.90000 | 3842.02000 | 3843.90000 | 51.9630 | 199703.0600 | 3843.18004 2014-03-12 01:48:00 | 3843.90000 | 3845.80000 | 3843.50000 | 3845.80000 | 96.9491 | 372679.0300 | 3844.06998 2014-03-12 01:49:00 | 3844.65000 | 3846.99000 | 3843.72000 | 3846.00000 | 71.3481 | 274368.3600 | 3845.48996 2014-03-12 01:50:00 | 3845.89000 | 3850.00000 | 3845.27000 | 3850.00000 | 64.1910 | 246962.8100 | 3847.31002 2014-03-12 01:51:00 | 3848.14000 | 3855.90000 | 3846.10000 | 3855.00000 | 98.2889 | 378546.0400 | 3851.35997 2014-03-12 01:52:00 | 3854.68000 | 3855.04000 | 3850.00000 | 3852.99000 | 60.7060 | 233937.9400 | 3853.61994 2014-03-12 01:53:00 | 3853.01000 | 3855.00000 | 3846.22000 | 3854.75000 | 78.9191 | 304107.5300 | 3853.40998 2014-03-12 01:54:00 | 3853.35000 | 3860.00000 | 3853.35000 | 3860.00000 | 104.9210 | 404531.2000 | 3855.58003 2014-03-12 01:55:00 | 3860.00000 | 3860.00000 | 3850.32000 | 3853.29000 | 76.0480 | 293112.7400 | 3854.30996 2014-03-12 01:56:00 | 3853.00000 | 3855.00000 | 3850.01000 | 3853.97000 | 92.4200 | 356102.5800 | 3853.09000 2014-03-12 01:57:00 | 3851.00000 | 3853.96000 | 3850.00000 | 3850.55000 | 96.5060 | 371612.9400 | 3850.66990 2014-03-12 01:58:00 | 3851.64000 | 3852.00000 | 3847.00000 | 3849.16000 | 92.5270 | 356175.2600 | 3849.41993 2014-03-12 01:59:00 | 3849.16000 | 3849.16000 | 3846.84000 | 3848.89000 | 23.1340 | 89037.2300 | 3848.76002 2014-03-12 02:00:00 | 3848.73000 | 3848.73000 | 3845.01000 | 3848.67000 | 28.7480 | 110590.5300 | 3846.88999 2014-03-12 02:01:00 | 3847.24000 | 3848.67000 | 3845.00000 | 3847.18000 | 68.3821 | 263024.8000 | 3846.40004 2014-03-12 02:02:00 | 3847.43000 | 3847.70000 | 3844.00000 | 3844.09000 | 98.4219 | 378484.4900 | 3845.53005 2014-03-12 02:03:00 | 3844.98000 | 3847.47000 | 3843.70000 | 3845.77000 | 109.3629 | 420504.9000 | 3845.04008 2014-03-12 02:04:00 | 3846.97000 | 3849.40000 | 3846.78000 | 3849.40000 | 60.7679 | 233850.2600 | 3848.24997 2014-03-12 02:05:00 | 3849.00000 | 3851.52000 | 3847.03000 | 3851.52000 | 78.0640 | 300512.6500 | 3849.57008 2014-03-12 02:06:00 | 3851.99000 | 3852.00000 | 3848.48000 | 3850.27000 | 51.1210 | 196832.7400 | 3850.33001 2014-03-12 02:07:00 | 3850.11000 | 3851.98000 | 3850.08000 | 3851.38000 | 18.8650 | 72645.1200 | 3850.79002 2014-03-12 02:08:00 | 3851.38000 | 3851.38000 | 3849.00000 | 3851.00000 | 64.8181 | 249565.8300 | 3850.24997 2014-03-12 02:09:00 | 3849.11000 | 3853.41000 | 3849.00000 | 3851.14000 | 24.6410 | 94871.7200 | 3850.16001 2014-03-12 02:10:00 | 3851.00000 | 3852.07000 | 3850.04000 | 3850.04000 | 46.1460 | 177717.4600 | 3851.19995 2014-03-12 02:11:00 | 3850.04000 | 3851.00000 | 3849.00000 | 3849.00000 | 23.2920 | 89665.5600 | 3849.63001 2014-03-12 02:12:00 | 3848.00000 | 3848.00000 | 3845.01000 | 3845.01000 | 34.7270 | 133557.1300 | 3845.91997 2014-03-12 02:13:00 | 3845.96000 | 3850.29000 | 3845.01000 | 3850.29000 | 24.9240 | 95865.7500 | 3846.32003 2014-03-12 02:14:00 | 3850.29000 | 3854.99000 | 3845.24000 | 3853.56000 | 59.8861 | 230648.1700 | 3851.44994 2014-03-12 02:15:00 | 3853.45000 | 3855.00000 | 3853.00000 | 3854.89000 | 129.1641 | 497806.3300 | 3854.06014 2014-03-12 02:16:00 | 3855.00000 | 3855.00000 | 3853.00000 | 3855.00000 | 124.6911 | 480616.9600 | 3854.46004 2014-03-12 02:17:00 | 3855.00000 | 3857.00000 | 3853.23000 | 3856.33000 | 101.4640 | 391129.6400 | 3854.86011 2014-03-12 02:18:00 | 3857.00000 | 3859.00000 | 3855.25000 | 3857.00000 | 59.1301 | 228027.9600 | 3856.38000 2014-03-12 02:19:00 | 3857.00000 | 3859.99000 | 3857.00000 | 3859.99000 | 72.9200 | 281401.8500 | 3859.05000 2014-03-12 02:20:00 | 3859.00000 | 3863.00000 | 3859.00000 | 3861.47000 | 113.1869 | 436935.4100 | 3860.29991 2014-03-12 02:21:00 | 3861.01000 | 3866.95000 | 3861.00000 | 3866.95000 | 33.4980 | 129463.2200 | 3864.79998 2014-03-12 02:22:00 | 3867.00000 | 3872.43000 | 3867.00000 | 3872.00000 | 84.8521 | 328237.6100 | 3868.35005 2014-03-12 02:23:00 | 3872.00000 | 3879.99000 | 3868.00000 | 3872.94000 | 187.7361 | 727176.8700 | 3873.39981 2014-03-12 02:24:00 | 3874.99000 | 3877.72000 | 3867.88000 | 3871.15000 | 173.4748 | 671793.2500 | 3872.56977 2014-03-12 02:25:00 | 3870.56000 | 3870.64000 | 3865.00000 | 3865.34000 | 103.8261 | 401510.9900 | 3867.14989 2014-03-12 02:26:00 | 3865.34000 | 3873.22000 | 3862.70000 | 3870.32000 | 50.3790 | 194875.8600 | 3868.19999 2014-03-12 02:27:00 | 3871.43000 | 3877.07000 | 3870.50000 | 3876.30000 | 138.1749 | 535444.4100 | 3875.11982 2014-03-12 02:28:00 | 3876.81000 | 3886.00000 | 3875.17000 | 3883.53000 | 51.0780 | 198216.0000 | 3880.64997 2014-03-12 02:29:00 | 3884.85000 | 3886.00000 | 3875.12000 | 3882.08000 | 108.2479 | 420275.6300 | 3882.52994 2014-03-12 02:30:00 | 3882.00000 | 3885.00000 | 3880.20000 | 3883.72000 | 106.6470 | 414095.2900 | 3882.85992 2014-03-12 02:31:00 | 3884.04000 | 3885.94000 | 3881.23000 | 3885.21000 | 24.8200 | 96407.4500 | 3884.26000 2014-03-12 02:32:00 | 3885.28000 | 3885.94000 | 3880.00000 | 3882.29000 | 119.9401 | 465688.8600 | 3882.68000 2014-03-12 02:33:00 | 3882.17000 | 3883.00000 | 3873.26000 | 3874.79000 | 89.4801 | 346997.5800 | 3877.93000 2014-03-12 02:34:00 | 3873.00000 | 3878.60000 | 3870.15000 | 3875.65000 | 99.1021 | 384027.6700 | 3875.07005 2014-03-12 02:35:00 | 3877.99000 | 3879.90000 | 3876.75000 | 3877.88000 | 85.7330 | 332495.8800 | 3878.27007 2014-03-12 02:36:00 | 3877.74000 | 3877.80000 | 3874.01000 | 3874.21000 | 31.5540 | 122280.1800 | 3875.27003 2014-03-12 02:37:00 | 3874.94000 | 3875.00000 | 3871.22000 | 3873.00000 | 109.2800 | 423245.9000 | 3873.04000 2014-03-12 02:38:00 | 3873.02000 | 3874.90000 | 3872.54000 | 3873.97000 | 86.0449 | 333295.0300 | 3873.49989 2014-03-12 02:39:00 | 3872.51000 | 3877.99000 | 3872.50000 | 3877.43000 | 71.3200 | 276364.1100 | 3874.99000 2014-03-12 02:40:00 | 3875.08000 | 3876.81000 | 3871.00000 | 3871.25000 | 95.9501 | 371717.2600 | 3874.07000 2014-03-12 02:41:00 | 3871.00000 | 3877.00000 | 3871.00000 | 3871.84000 | 63.8210 | 247228.3600 | 3873.78002 2014-03-12 02:42:00 | 3871.07000 | 3871.25000 | 3867.05000 | 3867.17000 | 34.4970 | 133503.8300 | 3870.00997 2014-03-12 02:43:00 | 3867.11000 | 3871.10000 | 3867.00000 | 3871.08000 | 105.7680 | 409257.5600 | 3869.38994 2014-03-12 02:44:00 | 3871.06000 | 3872.04000 | 3870.00000 | 3870.22000 | 61.6000 | 238450.6200 | 3870.95000 2014-03-12 02:45:00 | 3871.90000 | 3871.90000 | 3869.00000 | 3869.94000 | 99.6079 | 385537.4300 | 3870.54995 2014-03-12 02:46:00 | 3869.15000 | 3876.49000 | 3869.15000 | 3876.48000 | 64.4630 | 249536.9700 | 3871.01005 2014-03-12 02:47:00 | 3876.50000 | 3876.86000 | 3870.93000 | 3875.00000 | 85.3530 | 330700.9100 | 3874.51007 2014-03-12 02:48:00 | 3874.88000 | 3874.95000 | 3870.75000 | 3873.50000 | 137.7251 | 533467.0900 | 3873.41983 2014-03-12 02:49:00 | 3873.00000 | 3873.48000 | 3870.64000 | 3872.00000 | 93.5381 | 362193.5700 | 3872.14995 2014-03-12 02:50:00 | 3871.98000 | 3872.00000 | 3870.11000 | 3870.13000 | 57.2660 | 221670.4200 | 3870.88994 2014-03-12 02:51:00 | 3871.00000 | 3873.00000 | 3870.04000 | 3870.04000 | 62.1700 | 240687.3200 | 3871.44000 2014-03-12 02:52:00 | 3870.00000 | 3871.43000 | 3870.00000 | 3870.27000 | 36.8220 | 142525.2500 | 3870.65002 2014-03-12 02:53:00 | 3870.44000 | 3873.00000 | 3869.00000 | 3869.50000 | 63.4711 | 245688.2700 | 3870.87002 2014-03-12 02:54:00 | 3869.51000 | 3873.00000 | 3869.45000 | 3872.49000 | 126.6669 | 490333.9300 | 3871.04990 2014-03-12 02:55:00 | 3871.07000 | 3872.76000 | 3870.66000 | 3871.09000 | 70.4941 | 272907.2500 | 3871.35007 2014-03-12 02:56:00 | 3870.22000 | 3871.09000 | 3870.22000 | 3871.09000 | 0.0200 | 77.4100 | 3870.66000 2014-03-12 02:57:00 | 3870.71000 | 3872.00000 | 3870.10000 | 3871.87000 | 62.8800 | 243431.2900 | 3871.36000 2014-03-12 02:58:00 | 3871.90000 | 3871.92000 | 3870.10000 | 3870.99000 | 27.7590 | 107459.8500 | 3871.16999 2014-03-12 02:59:00 | 3870.12000 | 3872.00000 | 3870.00000 | 3870.00000 | 36.2680 | 140376.6300 | 3870.53998 2014-03-12 03:00:00 | 3870.59000 | 3870.89000 | 3869.98000 | 3870.06000 | 55.5350 | 214930.6300 | 3870.17993 2014-03-12 03:01:00 | 3869.98000 | 3870.04000 | 3865.08000 | 3866.59000 | 36.3040 | 140377.2500 | 3866.72004 2014-03-12 03:02:00 | 3867.41000 | 3867.93000 | 3861.10000 | 3861.10000 | 101.4929 | 392341.3000 | 3865.70008 2014-03-12 03:03:00 | 3861.09000 | 3864.69000 | 3851.03000 | 3856.71000 | 92.6000 | 357367.5700 | 3859.26000 2014-03-12 03:04:00 | 3857.99000 | 3862.00000 | 3855.56000 | 3859.42000 | 79.8191 | 307990.7200 | 3858.60998 2014-03-12 03:05:00 | 3857.47000 | 3865.00000 | 3856.71000 | 3863.74000 | 118.0019 | 455667.8800 | 3861.53006 2014-03-12 03:06:00 | 3863.74000 | 3866.00000 | 3861.28000 | 3864.26000 | 37.6470 | 145449.2200 | 3863.49997 2014-03-12 03:07:00 | 3864.73000 | 3864.75000 | 3862.80000 | 3862.80000 | 9.7740 | 37768.3300 | 3864.16001 2014-03-12 03:08:00 | 3863.13000 | 3865.00000 | 3862.74000 | 3863.50000 | 22.8840 | 88416.3600 | 3863.68002 2014-03-12 03:09:00 | 3863.50000 | 3866.00000 | 3863.00000 | 3864.84000 | 39.6320 | 153151.7300 | 3864.35002 2014-03-12 03:10:00 | 3865.00000 | 3869.99000 | 3860.00000 | 3866.24000 | 55.3750 | 213991.6700 | 3864.40993 2014-03-12 03:11:00 | 3866.44000 | 3870.00000 | 3864.00000 | 3868.00000 | 142.1661 | 549798.9000 | 3867.29986 2014-03-12 03:12:00 | 3867.79000 | 3875.00000 | 3867.79000 | 3873.01000 | 80.2401 | 310690.2900 | 3872.01000 2014-03-12 03:13:00 | 3872.99000 | 3875.00000 | 3872.30000 | 3873.26000 | 111.3550 | 431339.3100 | 3873.54986 2014-03-12 03:14:00 | 3873.68000 | 3876.00000 | 3872.30000 | 3872.90000 | 93.1441 | 360842.0200 | 3874.02010 2014-03-12 03:15:00 | 3873.31000 | 3875.41000 | 3872.00000 | 3872.00000 | 94.1340 | 364677.0800 | 3874.02010 2014-03-12 03:16:00 | 3872.07000 | 3875.30000 | 3872.07000 | 3873.00000 | 85.8109 | 332425.4900 | 3873.93002 2014-03-12 03:17:00 | 3873.19000 | 3874.24000 | 3870.01000 | 3873.20000 | 133.6072 | 517349.6000 | 3872.16990 2014-03-12 03:18:00 | 3871.01000 | 3872.30000 | 3871.01000 | 3871.20000 | 28.0010 | 108407.8500 | 3871.57001 2014-03-12 03:19:00 | 3870.31000 | 3872.00000 | 3868.00000 | 3871.18000 | 36.0400 | 139489.4800 | 3870.41000 2014-03-12 03:20:00 | 3867.84000 | 3872.00000 | 3865.53000 | 3870.00000 | 82.4440 | 318972.5300 | 3868.96009 2014-03-12 03:21:00 | 3871.74000 | 3872.04000 | 3870.24000 | 3871.96000 | 93.4930 | 361927.2400 | 3871.17007 2014-03-12 03:22:00 | 3872.30000 | 3872.30000 | 3871.00000 | 3871.27000 | 50.4269 | 195239.0000 | 3871.71996 2014-03-12 03:23:00 | 3871.00000 | 3872.06000 | 3871.00000 | 3871.00000 | 53.6230 | 207606.1800 | 3871.59004 2014-03-12 03:24:00 | 3871.00000 | 3871.00000 | 3869.96000 | 3869.96000 | 12.1400 | 46985.0600 | 3870.27000 2014-03-12 03:25:00 | 3869.96000 | 3869.99000 | 3869.61000 | 3869.81000 | 17.5440 | 67894.2100 | 3869.94002 2014-03-12 03:26:00 | 3869.82000 | 3871.66000 | 3869.82000 | 3870.10000 | 3.6590 | 14160.8800 | 3870.15000 2014-03-12 03:27:00 | 3871.62000 | 3871.62000 | 3870.05000 | 3870.09000 | 54.5890 | 211301.4100 | 3870.76999 2014-03-12 03:28:00 | 3870.45000 | 3871.83000 | 3870.35000 | 3871.83000 | 23.4240 | 90678.5300 | 3871.18002 2014-03-12 03:29:00 | 3871.83000 | 3872.00000 | 3870.36000 | 3871.66000 | 58.9730 | 228295.8700 | 3871.19005 2014-03-12 03:30:00 | 3871.00000 | 3871.54000 | 3870.04000 | 3870.82000 | 25.7350 | 99619.1600 | 3870.95997 2014-03-12 03:31:00 | 3871.79000 | 3871.79000 | 3870.00000 | 3870.24000 | 170.3651 | 659456.1500 | 3870.83979 2014-03-12 03:32:00 | 3870.15000 | 3871.90000 | 3870.00000 | 3870.50000 | 61.4720 | 237959.4000 | 3871.02003 2014-03-12 03:33:00 | 3870.47000 | 3872.00000 | 3869.97000 | 3870.15000 | 22.5260 | 87181.2300 | 3870.24998 2014-03-12 03:34:00 | 3869.70000 | 3869.70000 | 3867.51000 | 3868.00000 | 101.8769 | 394084.3200 | 3868.23992 2014-03-12 03:35:00 | 3868.75000 | 3868.75000 | 3866.10000 | 3867.12000 | 23.2420 | 89881.2700 | 3867.19001 2014-03-12 03:36:00 | 3867.12000 | 3868.00000 | 3867.00000 | 3867.94000 | 13.5640 | 52460.4800 | 3867.63001 2014-03-12 03:37:00 | 3867.02000 | 3870.00000 | 3867.00000 | 3867.03000 | 19.6700 | 76075.7600 | 3867.60000 2014-03-12 03:38:00 | 3869.80000 | 3871.13000 | 3867.00000 | 3867.79000 | 184.6589 | 714334.3400 | 3868.39995 2014-03-12 03:39:00 | 3867.00000 | 3869.02000 | 3865.51000 | 3865.68000 | 150.4070 | 581694.5000 | 3867.46988 2014-03-12 03:40:00 | 3865.50000 | 3866.73000 | 3863.00000 | 3864.73000 | 190.3390 | 735690.8200 | 3865.15995 2014-03-12 03:41:00 | 3864.00000 | 3865.45000 | 3861.00000 | 3862.69000 | 131.7532 | 509034.9200 | 3863.55011 2014-03-12 03:42:00 | 3863.90000 | 3865.00000 | 3857.20000 | 3857.20000 | 189.5181 | 731850.6900 | 3861.63991 2014-03-12 03:43:00 | 3857.73000 | 3859.94000 | 3851.00000 | 3852.77000 | 202.6702 | 781433.6100 | 3855.69001 2014-03-12 03:44:00 | 3855.96000 | 3855.96000 | 3851.65000 | 3855.46000 | 225.3540 | 868624.9500 | 3854.49024 2014-03-12 03:45:00 | 3855.24000 | 3856.00000 | 3851.35000 | 3856.00000 | 188.3249 | 725883.2300 | 3854.41975 2014-03-12 03:46:00 | 3856.00000 | 3857.63000 | 3856.00000 | 3857.49000 | 143.4610 | 553281.6300 | 3856.67004 2014-03-12 03:47:00 | 3857.01000 | 3861.02000 | 3856.04000 | 3860.00000 | 83.5669 | 322496.3900 | 3859.13993 2014-03-12 03:48:00 | 3858.94000 | 3859.79000 | 3855.97000 | 3855.97000 | 112.2940 | 433198.7400 | 3857.72012 2014-03-12 03:49:00 | 3855.76000 | 3859.00000 | 3855.76000 | 3857.14000 | 191.4371 | 738503.2000 | 3857.67986 2014-03-12 03:50:00 | 3857.59000 | 3858.62000 | 3855.00000 | 3855.00000 | 54.3460 | 209624.9200 | 3857.22994 2014-03-12 03:51:00 | 3856.52000 | 3857.00000 | 3855.00000 | 3857.00000 | 72.7700 | 280607.6400 | 3856.09000 2014-03-12 03:52:00 | 3857.00000 | 3858.88000 | 3856.06000 | 3857.94000 | 39.0820 | 150763.5600 | 3857.62002 2014-03-12 03:53:00 | 3857.83000 | 3859.80000 | 3857.01000 | 3858.94000 | 40.2250 | 155191.7700 | 3858.08995 2014-03-12 03:54:00 | 3859.35000 | 3859.72000 | 3857.64000 | 3858.41000 | 112.0641 | 432391.3600 | 3858.43012 2014-03-12 03:55:00 | 3857.81000 | 3859.94000 | 3857.81000 | 3858.29000 | 90.5731 | 349499.7100 | 3858.76007 2014-03-12 03:56:00 | 3858.81000 | 3859.15000 | 3857.00000 | 3859.15000 | 42.3180 | 163282.5900 | 3858.46998 2014-03-12 03:57:00 | 3858.30000 | 3858.89000 | 3857.11000 | 3858.54000 | 112.9620 | 435800.7900 | 3857.94006 2014-03-12 03:58:00 | 3858.00000 | 3858.89000 | 3857.00000 | 3858.89000 | 47.2551 | 182329.8600 | 3858.41994 2014-03-12 03:59:00 | 3857.89000 | 3859.98000 | 3857.62000 | 3859.96000 | 21.1890 | 81769.3200 | 3859.04999 2014-03-12 04:00:00 | 3859.84000 | 3859.84000 | 3857.50000 | 3858.67000 | 26.7130 | 103084.5200 | 3858.96002 2014-03-12 04:01:00 | 3859.40000 | 3860.47000 | 3857.99000 | 3860.47000 | 75.8730 | 292792.5700 | 3858.98006 2014-03-12 04:02:00 | 3861.00000 | 3863.00000 | 3860.00000 | 3860.10000 | 60.7000 | 234384.0300 | 3861.35000 2014-03-12 04:03:00 | 3862.03000 | 3862.65000 | 3860.14000 | 3861.00000 | 49.3900 | 190722.9100 | 3861.57000 2014-03-12 04:04:00 | 3860.10000 | 3860.20000 | 3858.00000 | 3858.08000 | 31.3480 | 120984.8100 | 3859.40998 2014-03-12 04:05:00 | 3858.10000 | 3860.50000 | 3858.10000 | 3860.00000 | 22.2710 | 85953.1100 | 3859.42001 2014-03-12 04:06:00 | 3859.56000 | 3859.97000 | 3858.67000 | 3859.80000 | 25.5670 | 98674.1200 | 3859.42998 2014-03-12 04:07:00 | 3859.90000 | 3862.08000 | 3859.90000 | 3861.00000 | 44.4680 | 171704.5700 | 3861.30998 2014-03-12 04:08:00 | 3860.86000 | 3861.14000 | 3858.87000 | 3860.85000 | 45.2220 | 174568.3300 | 3860.25002 2014-03-12 04:09:00 | 3861.22000 | 3861.22000 | 3858.65000 | 3860.00000 | 21.9730 | 84817.0100 | 3860.06002 2014-03-12 04:10:00 | 3860.26000 | 3865.00000 | 3860.24000 | 3864.30000 | 17.9190 | 69220.4300 | 3862.96000 2014-03-12 04:11:00 | 3864.25000 | 3864.25000 | 3860.00000 | 3862.02000 | 58.8470 | 227301.1200 | 3862.57995 2014-03-12 04:12:00 | 3863.65000 | 3864.10000 | 3860.53000 | 3863.88000 | 35.3850 | 136678.7200 | 3862.61995 2014-03-12 04:13:00 | 3863.33000 | 3863.90000 | 3860.00000 | 3860.00000 | 55.7670 | 215374.4700 | 3862.03996 2014-03-12 04:14:00 | 3859.73000 | 3861.93000 | 3858.10000 | 3858.48000 | 51.4060 | 198389.5000 | 3859.26995 2014-03-12 04:15:00 | 3858.22000 | 3859.67000 | 3857.00000 | 3857.88000 | 50.6419 | 195400.9100 | 3858.48003 2014-03-12 04:16:00 | 3857.18000 | 3858.71000 | 3857.00000 | 3858.48000 | 57.1841 | 220596.0800 | 3857.65006 2014-03-12 04:17:00 | 3857.00000 | 3857.00000 | 3856.00000 | 3856.00000 | 28.4090 | 109566.9900 | 3856.76999 2014-03-12 04:18:00 | 3856.78000 | 3861.90000 | 3856.01000 | 3860.45000 | 35.9960 | 138835.4900 | 3856.96996 2014-03-12 04:19:00 | 3858.63000 | 3861.90000 | 3855.96000 | 3857.85000 | 152.1870 | 586985.1300 | 3856.99988 2014-03-12 04:20:00 | 3857.48000 | 3859.81000 | 3856.21000 | 3856.25000 | 50.0050 | 192897.9300 | 3857.56994 2014-03-12 04:21:00 | 3856.20000 | 3859.99000 | 3856.20000 | 3859.61000 | 24.6090 | 94960.9500 | 3858.78999 2014-03-12 04:22:00 | 3856.50000 | 3860.00000 | 3855.85000 | 3858.37000 | 16.5940 | 64004.9200 | 3857.11002 2014-03-12 04:23:00 | 3857.97000 | 3858.95000 | 3857.25000 | 3857.94000 | 78.8091 | 304037.4500 | 3857.89998 2014-03-12 04:24:00 | 3858.79000 | 3858.96000 | 3855.55000 | 3855.55000 | 35.1430 | 135556.8800 | 3857.29003 2014-03-12 04:25:00 | 3855.67000 | 3858.64000 | 3855.55000 | 3856.32000 | 40.5830 | 156531.8300 | 3857.08003 2014-03-12 04:26:00 | 3856.22000 | 3858.50000 | 3855.88000 | 3857.26000 | 31.9130 | 123098.2500 | 3857.31002 2014-03-12 04:27:00 | 3857.30000 | 3857.30000 | 3855.51000 | 3856.26000 | 47.3760 | 182701.8200 | 3856.41995 2014-03-12 04:28:00 | 3857.23000 | 3858.21000 | 3855.50000 | 3858.21000 | 53.4951 | 206337.9300 | 3857.13993 2014-03-12 04:29:00 | 3858.18000 | 3859.29000 | 3855.74000 | 3857.81000 | 60.8129 | 234593.1500 | 3857.62005 2014-03-12 04:30:00 | 3858.58000 | 3858.58000 | 3855.83000 | 3855.89000 | 27.5400 | 106236.1700 | 3857.52000 2014-03-12 04:31:00 | 3857.69000 | 3860.00000 | 3856.37000 | 3856.95000 | 86.3301 | 333038.0800 | 3857.73000 2014-03-12 04:32:00 | 3859.20000 | 3859.47000 | 3857.06000 | 3858.26000 | 65.3230 | 252049.9300 | 3858.52005 2014-03-12 04:33:00 | 3858.22000 | 3858.72000 | 3857.27000 | 3857.66000 | 36.6010 | 141205.1000 | 3857.96001 2014-03-12 04:34:00 | 3859.00000 | 3859.23000 | 3857.19000 | 3858.65000 | 47.4160 | 182949.4300 | 3858.38995 2014-03-12 04:35:00 | 3858.65000 | 3859.00000 | 3857.00000 | 3857.27000 | 12.8720 | 49660.2300 | 3858.00001 2014-03-12 04:36:00 | 3857.32000 | 3859.00000 | 3857.32000 | 3859.00000 | 47.2210 | 182191.0000 | 3858.26001 2014-03-12 04:37:00 | 3858.00000 | 3859.44000 | 3858.00000 | 3858.52000 | 2.3140 | 8929.3900 | 3858.86000 2014-03-12 04:38:00 | 3859.50000 | 3859.50000 | 3858.77000 | 3859.41000 | 1.1820 | 4561.8900 | 3859.47000 2014-03-12 04:39:00 | 3859.50000 | 3865.00000 | 3859.50000 | 3864.63000 | 96.0091 | 370820.6400 | 3862.34998 2014-03-12 04:40:00 | 3863.56000 | 3872.99000 | 3863.56000 | 3868.77000 | 62.0560 | 239984.3100 | 3867.21994 2014-03-12 04:41:00 | 3870.00000 | 3873.00000 | 3866.52000 | 3870.43000 | 74.1349 | 286962.2600 | 3870.80990 2014-03-12 04:42:00 | 3873.00000 | 3873.00000 | 3870.50000 | 3873.00000 | 48.5960 | 188178.7000 | 3872.30995 2014-03-12 04:43:00 | 3872.02000 | 3872.04000 | 3867.00000 | 3869.05000 | 53.0400 | 205236.2400 | 3869.46000 2014-03-12 04:44:00 | 3871.00000 | 3872.94000 | 3868.36000 | 3870.34000 | 57.0970 | 221039.0000 | 3871.28996 2014-03-12 04:45:00 | 3870.33000 | 3872.00000 | 3870.30000 | 3872.00000 | 33.0220 | 127819.7800 | 3870.75002 2014-03-12 04:46:00 | 3870.57000 | 3873.00000 | 3870.49000 | 3872.06000 | 99.9081 | 386819.2500 | 3871.74995 2014-03-12 04:47:00 | 3873.00000 | 3875.00000 | 3871.07000 | 3875.00000 | 80.9850 | 313622.5800 | 3872.59990 2014-03-12 04:48:00 | 3875.00000 | 3876.00000 | 3873.00000 | 3873.87000 | 49.6581 | 192441.8300 | 3875.33998 2014-03-12 04:49:00 | 3873.85000 | 3874.95000 | 3872.97000 | 3873.21000 | 25.3720 | 98277.8700 | 3873.48001 2014-03-12 04:50:00 | 3874.00000 | 3874.00000 | 3872.00000 | 3873.14000 | 30.7460 | 119070.8600 | 3872.72997 2014-03-12 04:51:00 | 3872.00000 | 3873.15000 | 3872.00000 | 3872.10000 | 47.8280 | 185208.3200 | 3872.37998 2014-03-12 04:52:00 | 3872.12000 | 3872.12000 | 3871.10000 | 3871.77000 | 14.3330 | 55493.0500 | 3871.70001 2014-03-12 04:53:00 | 3871.15000 | 3871.77000 | 3870.99000 | 3870.99000 | 5.0700 | 19626.6200 | 3871.13000 2014-03-12 04:54:00 | 3871.72000 | 3872.80000 | 3871.72000 | 3872.05000 | 12.2880 | 47579.0000 | 3871.98999 2014-03-12 04:55:00 | 3871.84000 | 3871.84000 | 3870.99000 | 3870.99000 | 25.4150 | 98383.6000 | 3871.07997 2014-03-12 04:56:00 | 3871.57000 | 3871.82000 | 3871.00000 | 3871.41000 | 20.2920 | 78561.0500 | 3871.53001 2014-03-12 04:57:00 | 3871.65000 | 3872.42000 | 3870.82000 | 3872.36000 | 33.1450 | 128326.4900 | 3871.66996 2014-03-12 04:58:00 | 3871.78000 | 3872.00000 | 3870.00000 | 3870.00000 | 36.7640 | 142330.3500 | 3871.46004 2014-03-12 04:59:00 | 3870.50000 | 3870.50000 | 3866.94000 | 3867.10000 | 37.9600 | 146905.5900 | 3870.01000 2014-03-12 05:00:00 | 3867.49000 | 3870.00000 | 3866.60000 | 3867.44000 | 90.0610 | 348384.8600 | 3868.32002 2014-03-12 05:01:00 | 3868.01000 | 3869.25000 | 3868.01000 | 3868.54000 | 24.4100 | 94436.0700 | 3868.75000 2014-03-12 05:02:00 | 3869.48000 | 3869.97000 | 3868.00000 | 3869.22000 | 54.1229 | 209411.4000 | 3869.18004 2014-03-12 05:03:00 | 3869.00000 | 3871.03000 | 3869.00000 | 3871.01000 | 29.5340 | 114297.8200 | 3870.04003 2014-03-12 05:04:00 | 3870.94000 | 3871.28000 | 3869.00000 | 3870.00000 | 58.5090 | 226457.1800 | 3870.46998 2014-03-12 05:05:00 | 3869.97000 | 3870.00000 | 3869.30000 | 3870.00000 | 8.4940 | 32868.6900 | 3869.64001 2014-03-12 05:06:00 | 3870.02000 | 3871.00000 | 3869.27000 | 3871.00000 | 37.3070 | 144398.8800 | 3870.55997 2014-03-12 05:07:00 | 3869.25000 | 3871.00000 | 3869.25000 | 3870.40000 | 33.6760 | 130332.1800 | 3870.17997 2014-03-12 05:08:00 | 3870.95000 | 3871.00000 | 3869.40000 | 3870.35000 | 61.9710 | 239848.0800 | 3870.33002 2014-03-12 05:09:00 | 3871.00000 | 3871.28000 | 3870.30000 | 3871.26000 | 28.0900 | 108740.0200 | 3871.13000 2014-03-12 05:10:00 | 3871.26000 | 3872.00000 | 3870.28000 | 3872.00000 | 39.0090 | 151004.3400 | 3871.00999 2014-03-12 05:11:00 | 3872.00000 | 3873.20000 | 3871.31000 | 3873.11000 | 36.3790 | 140861.9000 | 3872.06999 2014-03-12 05:12:00 | 3873.18000 | 3875.99000 | 3873.14000 | 3874.18000 | 34.5270 | 133800.8000 | 3875.24997 2014-03-12 05:13:00 | 3875.02000 | 3877.00000 | 3872.98000 | 3873.73000 | 118.8570 | 460670.6800 | 3875.83991 2014-03-12 05:14:00 | 3874.28000 | 3876.50000 | 3873.21000 | 3873.90000 | 58.5400 | 226845.0000 | 3875.04000 2014-03-12 05:15:00 | 3873.33000 | 3876.80000 | 3873.33000 | 3876.00000 | 52.6390 | 204011.5700 | 3875.66999 2014-03-12 05:16:00 | 3876.00000 | 3876.83000 | 3875.11000 | 3876.08000 | 44.5400 | 172636.2000 | 3875.98000 2014-03-12 05:17:00 | 3875.07000 | 3876.92000 | 3874.00000 | 3874.98000 | 51.8130 | 200771.8100 | 3874.93004 2014-03-12 05:18:00 | 3875.12000 | 3875.12000 | 3873.94000 | 3873.94000 | 6.7830 | 26278.7500 | 3874.21001 2014-03-12 05:19:00 | 3873.94000 | 3874.80000 | 3873.42000 | 3873.72000 | 14.6860 | 56895.2900 | 3874.11998 2014-03-12 05:20:00 | 3872.99000 | 3874.88000 | 3872.00000 | 3874.43000 | 9.0350 | 34996.1000 | 3873.38999 2014-03-12 05:21:00 | 3875.00000 | 3875.00000 | 3873.11000 | 3874.98000 | 4.7050 | 18229.2200 | 3874.43999 2014-03-12 05:22:00 | 3873.28000 | 3876.76000 | 3873.13000 | 3876.32000 | 66.8140 | 258911.0300 | 3875.10007 2014-03-12 05:23:00 | 3875.53000 | 3875.53000 | 3874.01000 | 3874.40000 | 34.3970 | 133280.9000 | 3874.77997 2014-03-12 05:24:00 | 3874.31000 | 3875.69000 | 3874.31000 | 3875.15000 | 64.0581 | 248226.9100 | 3875.02997 2014-03-12 05:25:00 | 3875.44000 | 3877.00000 | 3874.62000 | 3877.00000 | 50.5860 | 196074.7200 | 3876.06995 2014-03-12 05:26:00 | 3876.22000 | 3876.30000 | 3875.99000 | 3876.30000 | 4.9170 | 19058.8600 | 3876.12000 2014-03-12 05:27:00 | 3876.77000 | 3878.00000 | 3875.24000 | 3875.86000 | 26.6670 | 103392.4000 | 3877.16998 2014-03-12 05:28:00 | 3877.50000 | 3879.00000 | 3876.18000 | 3878.78000 | 29.5070 | 114438.0900 | 3878.33998 2014-03-12 05:29:00 | 3877.34000 | 3878.80000 | 3877.00000 | 3877.27000 | 48.8270 | 189334.6900 | 3877.65996 2014-03-12 05:30:00 | 3877.00000 | 3878.00000 | 3876.98000 | 3877.79000 | 43.6541 | 169259.8600 | 3877.30005 2014-03-12 05:31:00 | 3878.00000 | 3878.98000 | 3877.78000 | 3878.79000 | 10.2990 | 39941.6200 | 3878.20000 2014-03-12 05:32:00 | 3877.33000 | 3878.73000 | 3874.26000 | 3875.37000 | 37.8140 | 146591.8000 | 3876.65004 2014-03-12 05:33:00 | 3876.23000 | 3876.23000 | 3874.00000 | 3874.80000 | 56.4640 | 218782.6200 | 3874.73006 2014-03-12 05:34:00 | 3874.50000 | 3876.00000 | 3873.13000 | 3873.14000 | 14.3260 | 55501.7300 | 3874.19999 2014-03-12 05:35:00 | 3873.11000 | 3875.84000 | 3873.00000 | 3874.94000 | 103.7929 | 402107.2400 | 3874.13008 2014-03-12 05:36:00 | 3874.96000 | 3876.00000 | 3873.64000 | 3875.00000 | 56.4740 | 218849.0600 | 3875.22006 2014-03-12 05:37:00 | 3875.00000 | 3875.42000 | 3873.34000 | 3873.34000 | 30.3970 | 117772.4000 | 3874.46998 2014-03-12 05:38:00 | 3873.34000 | 3874.63000 | 3872.80000 | 3874.37000 | 104.0399 | 403032.0000 | 3873.82000 2014-03-12 05:39:00 | 3873.88000 | 3874.44000 | 3872.00000 | 3872.83000 | 50.7170 | 196432.0300 | 3873.09996 2014-03-12 05:40:00 | 3872.08000 | 3872.10000 | 3870.00000 | 3870.95000 | 49.6730 | 192265.4900 | 3870.62004 2014-03-12 05:41:00 | 3870.25000 | 3870.72000 | 3869.00000 | 3869.00000 | 33.7710 | 130696.0400 | 3870.07001 2014-03-12 05:42:00 | 3868.87000 | 3869.88000 | 3868.02000 | 3868.80000 | 68.0959 | 263438.6200 | 3868.63993 2014-03-12 05:43:00 | 3869.01000 | 3871.75000 | 3867.70000 | 3870.42000 | 98.9330 | 382784.5600 | 3869.13008 2014-03-12 05:44:00 | 3869.95000 | 3872.28000 | 3868.55000 | 3870.10000 | 82.6490 | 319893.9000 | 3870.50998 2014-03-12 05:45:00 | 3871.46000 | 3874.99000 | 3870.60000 | 3874.08000 | 66.0310 | 255701.1400 | 3872.44002 2014-03-12 05:46:00 | 3873.96000 | 3874.55000 | 3870.94000 | 3870.95000 | 32.7150 | 126685.8700 | 3872.40996 2014-03-12 05:47:00 | 3870.95000 | 3872.99000 | 3870.73000 | 3872.50000 | 64.6400 | 250291.8200 | 3872.09000 2014-03-12 05:48:00 | 3872.03000 | 3872.08000 | 3861.00000 | 3864.02000 | 62.9939 | 243595.6500 | 3866.97006 2014-03-12 05:49:00 | 3864.08000 | 3868.70000 | 3864.08000 | 3864.56000 | 70.2249 | 271450.2300 | 3865.44009 2014-03-12 05:50:00 | 3864.70000 | 3865.99000 | 3862.47000 | 3862.60000 | 44.3470 | 171405.2700 | 3865.08997 2014-03-12 05:51:00 | 3862.11000 | 3862.11000 | 3861.00000 | 3861.00000 | 12.7570 | 49263.0900 | 3861.64999 2014-03-12 05:52:00 | 3861.04000 | 3862.01000 | 3861.00000 | 3862.01000 | 16.9140 | 65319.5000 | 3861.86002 2014-03-12 05:53:00 | 3863.47000 | 3865.46000 | 3862.00000 | 3862.00000 | 58.1460 | 224679.6500 | 3864.05994 2014-03-12 05:54:00 | 3863.75000 | 3865.00000 | 3863.18000 | 3864.89000 | 80.3890 | 310642.5300 | 3864.23998 2014-03-12 05:55:00 | 3864.00000 | 3865.91000 | 3861.82000 | 3865.77000 | 75.4781 | 291678.1900 | 3864.40996 2014-03-12 05:56:00 | 3863.54000 | 3865.43000 | 3863.11000 | 3864.18000 | 86.5889 | 334599.3900 | 3864.22998 2014-03-12 05:57:00 | 3863.70000 | 3865.05000 | 3863.16000 | 3865.01000 | 109.4209 | 422792.5700 | 3863.91003 2014-03-12 05:58:00 | 3864.60000 | 3865.74000 | 3861.88000 | 3861.94000 | 106.4249 | 411149.3200 | 3863.27986 2014-03-12 05:59:00 | 3861.10000 | 3865.00000 | 3860.87000 | 3863.17000 | 55.9780 | 216230.8000 | 3862.77997 2014-03-12 06:00:00 | 3863.90000 | 3863.91000 | 3861.35000 | 3862.99000 | 115.9130 | 447732.4700 | 3862.66009 2014-03-12 06:01:00 | 3860.89000 | 3861.93000 | 3856.20000 | 3858.65000 | 134.8491 | 520346.2100 | 3858.72997 2014-03-12 06:02:00 | 3859.34000 | 3859.90000 | 3858.23000 | 3858.38000 | 128.4699 | 495748.5000 | 3858.87000 2014-03-12 06:03:00 | 3859.00000 | 3860.00000 | 3858.21000 | 3860.00000 | 121.0308 | 467081.0300 | 3859.19003 2014-03-12 06:04:00 | 3857.63000 | 3860.00000 | 3857.40000 | 3860.00000 | 119.8851 | 462631.8900 | 3858.95985 2014-03-12 06:05:00 | 3859.55000 | 3860.00000 | 3858.24000 | 3859.98000 | 101.4530 | 391567.9500 | 3859.60008 2014-03-12 06:06:00 | 3860.00000 | 3860.00000 | 3860.00000 | 3860.00000 | 3.0350 | 11715.1000 | 3860.00000 2014-03-12 06:07:00 | 3860.00000 | 3862.23000 | 3858.01000 | 3861.56000 | 47.0490 | 181641.6800 | 3860.68999 2014-03-12 06:08:00 | 3861.94000 | 3861.94000 | 3858.24000 | 3861.09000 | 99.1661 | 382864.4300 | 3860.83990 2014-03-12 06:09:00 | 3861.75000 | 3863.35000 | 3859.27000 | 3861.93000 | 102.8249 | 397048.0700 | 3861.39986 2014-03-12 06:10:00 | 3859.66000 | 3862.98000 | 3858.82000 | 3860.69000 | 160.1850 | 618520.6700 | 3861.28979 2014-03-12 06:11:00 | 3860.47000 | 3860.67000 | 3857.01000 | 3859.77000 | 88.7450 | 342443.7500 | 3858.73988 2014-03-12 06:12:00 | 3857.98000 | 3859.75000 | 3857.01000 | 3859.17000 | 106.9801 | 412768.6700 | 3858.37000 2014-03-12 06:13:00 | 3859.01000 | 3862.99000 | 3857.23000 | 3861.00000 | 127.6451 | 492882.5500 | 3861.34984 2014-03-12 06:14:00 | 3862.99000 | 3864.99000 | 3861.24000 | 3863.40000 | 129.4830 | 500156.6600 | 3862.72010 2014-03-12 06:15:00 | 3862.74000 | 3866.05000 | 3862.74000 | 3864.96000 | 202.7212 | 783456.6500 | 3864.70006 2014-03-12 06:16:00 | 3865.00000 | 3865.82000 | 3863.38000 | 3863.38000 | 21.3030 | 82329.1900 | 3864.68002 2014-03-12 06:17:00 | 3863.00000 | 3863.00000 | 3861.41000 | 3861.46000 | 84.5180 | 326416.1200 | 3862.08996 2014-03-12 06:18:00 | 3862.79000 | 3866.00000 | 3861.45000 | 3864.18000 | 98.2251 | 379478.8800 | 3863.35988 2014-03-12 06:19:00 | 3862.91000 | 3866.00000 | 3861.83000 | 3864.22000 | 136.3252 | 526776.7700 | 3864.12018 2014-03-12 06:20:00 | 3864.62000 | 3864.97000 | 3861.59000 | 3862.46000 | 136.6700 | 527960.4300 | 3863.03000 2014-03-12 06:21:00 | 3861.80000 | 3863.89000 | 3861.41000 | 3862.30000 | 113.4709 | 438271.1500 | 3862.41003 2014-03-12 06:22:00 | 3861.50000 | 3863.58000 | 3861.50000 | 3862.01000 | 165.9642 | 641003.5100 | 3862.30018 2014-03-12 06:23:00 | 3862.09000 | 3864.00000 | 3861.66000 | 3863.73000 | 202.6153 | 782692.6100 | 3862.94975 2014-03-12 06:24:00 | 3862.75000 | 3864.00000 | 3861.90000 | 3863.66000 | 126.0600 | 486978.4800 | 3863.07000 2014-03-12 06:25:00 | 3862.99000 | 3863.98000 | 3862.22000 | 3863.83000 | 166.5532 | 643404.9200 | 3863.06014 2014-03-12 06:26:00 | 3863.57000 | 3863.85000 | 3862.23000 | 3862.76000 | 90.3690 | 349099.9600 | 3863.04998 2014-03-12 06:27:00 | 3862.89000 | 3863.55000 | 3862.25000 | 3862.25000 | 56.5300 | 218352.7300 | 3862.60000 2014-03-12 06:28:00 | 3863.59000 | 3863.91000 | 3861.62000 | 3862.73000 | 78.7979 | 304360.2100 | 3862.53996 2014-03-12 06:29:00 | 3861.50000 | 3861.50000 | 3861.50000 | 3861.50000 | 0.0680 | 262.5800 | 3861.50000 2014-03-12 06:30:00 | 3862.46000 | 3863.93000 | 3862.46000 | 3862.73000 | 110.0971 | 425335.8700 | 3863.27992 2014-03-12 06:31:00 | 3864.59000 | 3864.84000 | 3861.55000 | 3862.84000 | 153.1081 | 591513.1900 | 3863.36992 2014-03-12 06:32:00 | 3864.13000 | 3864.90000 | 3861.60000 | 3862.13000 | 102.5609 | 396227.7200 | 3863.34002 2014-03-12 06:33:00 | 3863.29000 | 3864.93000 | 3862.55000 | 3864.84000 | 159.7479 | 617261.1900 | 3863.96991 2014-03-12 06:34:00 | 3864.84000 | 3864.84000 | 3862.02000 | 3863.38000 | 119.5431 | 461864.2400 | 3863.58010 2014-03-12 06:35:00 | 3863.42000 | 3863.96000 | 3862.82000 | 3863.02000 | 142.8061 | 551705.6500 | 3863.31986 2014-03-12 06:36:00 | 3863.02000 | 3863.02000 | 3861.60000 | 3862.04000 | 121.5641 | 469521.8300 | 3862.34013 2014-03-12 06:37:00 | 3862.04000 | 3863.00000 | 3862.01000 | 3862.01000 | 2.2590 | 8725.0500 | 3862.35000 2014-03-12 06:38:00 | 3862.10000 | 3862.91000 | 3862.10000 | 3862.91000 | 8.0050 | 30916.2200 | 3862.10999 2014-03-12 06:39:00 | 3862.00000 | 3862.88000 | 3862.00000 | 3862.00000 | 2.4840 | 9593.4600 | 3862.10000 2014-03-12 06:40:00 | 3862.00000 | 3862.00000 | 3862.00000 | 3862.00000 | 0.8010 | 3093.4600 | 3862.00000 2014-03-12 06:41:00 | 3862.00000 | 3863.50000 | 3861.20000 | 3862.02000 | 31.9100 | 123233.5100 | 3861.91000 2014-03-12 06:42:00 | 3862.02000 | 3862.60000 | 3861.88000 | 3861.88000 | 7.1640 | 27667.7800 | 3862.06001 2014-03-12 06:43:00 | 3861.96000 | 3862.56000 | 3860.31000 | 3861.68000 | 132.4980 | 511650.4800 | 3861.56993 2014-03-12 06:44:00 | 3860.57000 | 3861.92000 | 3860.32000 | 3861.85000 | 112.3519 | 433776.2700 | 3860.87006 2014-03-12 06:45:00 | 3861.03000 | 3863.79000 | 3860.42000 | 3862.32000 | 103.8669 | 401157.8200 | 3862.22992 2014-03-12 06:46:00 | 3863.57000 | 3864.01000 | 3860.67000 | 3861.27000 | 158.6879 | 612897.1500 | 3862.27991 2014-03-12 06:47:00 | 3861.61000 | 3864.35000 | 3860.84000 | 3862.30000 | 162.4312 | 627457.0400 | 3862.91005 2014-03-12 06:48:00 | 3862.97000 | 3862.97000 | 3860.61000 | 3862.19000 | 163.0400 | 629600.0200 | 3861.63000 2014-03-12 06:49:00 | 3862.19000 | 3863.64000 | 3860.68000 | 3863.02000 | 96.0350 | 370918.9600 | 3862.32988 2014-03-12 06:50:00 | 3862.69000 | 3863.76000 | 3861.70000 | 3863.41000 | 98.4391 | 380284.8800 | 3863.14998 2014-03-12 06:51:00 | 3864.86000 | 3865.00000 | 3861.86000 | 3862.95000 | 144.4019 | 557867.6900 | 3863.30007 2014-03-12 06:52:00 | 3862.24000 | 3863.70000 | 3861.71000 | 3861.99000 | 110.8470 | 428193.0200 | 3862.91991 2014-03-12 06:53:00 | 3862.38000 | 3863.70000 | 3861.85000 | 3863.00000 | 59.5980 | 230217.4300 | 3862.83997 2014-03-12 06:54:00 | 3862.00000 | 3863.00000 | 3862.00000 | 3862.38000 | 33.8920 | 130907.5700 | 3862.49002 2014-03-12 06:55:00 | 3862.05000 | 3864.52000 | 3861.92000 | 3863.68000 | 80.3400 | 310312.3300 | 3862.49000 2014-03-12 06:56:00 | 3864.43000 | 3864.94000 | 3862.06000 | 3863.28000 | 91.3289 | 352831.0000 | 3863.29997 2014-03-12 06:57:00 | 3863.68000 | 3864.03000 | 3862.81000 | 3864.03000 | 88.2630 | 340976.9200 | 3863.19007 2014-03-12 06:58:00 | 3864.03000 | 3868.24000 | 3864.03000 | 3868.24000 | 40.2840 | 155708.2800 | 3865.26004 2014-03-12 06:59:00 | 3867.69000 | 3868.68000 | 3866.07000 | 3868.68000 | 120.2499 | 465023.3600 | 3867.14000 2014-03-12 07:00:00 | 3868.23000 | 3869.90000 | 3865.34000 | 3868.88000 | 50.1880 | 194107.0900 | 3867.59997 2014-03-12 07:01:00 | 3865.21000 | 3869.90000 | 3865.21000 | 3868.51000 | 195.5810 | 756352.9500 | 3867.21005 2014-03-12 07:02:00 | 3867.01000 | 3869.90000 | 3866.46000 | 3868.99000 | 206.7318 | 799613.7100 | 3867.88009 2014-03-12 07:03:00 | 3868.70000 | 3870.00000 | 3866.82000 | 3869.48000 | 144.9591 | 560688.8100 | 3867.90997 2014-03-12 07:04:00 | 3869.45000 | 3869.48000 | 3868.90000 | 3868.90000 | 14.9060 | 57678.2300 | 3869.45998 2014-03-12 07:05:00 | 3868.90000 | 3869.99000 | 3867.27000 | 3868.90000 | 38.8590 | 150325.9500 | 3868.49999 2014-03-12 07:06:00 | 3867.00000 | 3869.46000 | 3867.00000 | 3867.59000 | 163.3782 | 631933.7600 | 3867.91992 2014-03-12 07:07:00 | 3868.30000 | 3870.00000 | 3867.12000 | 3870.00000 | 148.8742 | 575931.6500 | 3868.58016 2014-03-12 07:08:00 | 3868.59000 | 3871.04000 | 3868.04000 | 3871.01000 | 83.3240 | 322420.7300 | 3869.48009 2014-03-12 07:09:00 | 3870.53000 | 3873.00000 | 3870.51000 | 3870.66000 | 121.1931 | 469221.9900 | 3871.69010 2014-03-12 07:10:00 | 3872.13000 | 3874.36000 | 3870.05000 | 3871.26000 | 196.9951 | 762707.9200 | 3871.70975 2014-03-12 07:11:00 | 3870.63000 | 3873.33000 | 3870.38000 | 3873.26000 | 124.6841 | 482733.3700 | 3871.65013 2014-03-12 07:12:00 | 3871.59000 | 3872.00000 | 3870.60000 | 3870.60000 | 32.5840 | 126135.6200 | 3871.09003 2014-03-12 07:13:00 | 3869.86000 | 3870.71000 | 3869.59000 | 3870.00000 | 17.3420 | 67117.4200 | 3870.22001 2014-03-12 07:14:00 | 3870.73000 | 3870.73000 | 3867.89000 | 3869.60000 | 39.3000 | 152054.8800 | 3869.08000 2014-03-12 07:15:00 | 3869.72000 | 3869.72000 | 3867.00000 | 3867.96000 | 6.1100 | 23638.5500 | 3868.83000 2014-03-12 07:16:00 | 3867.00000 | 3867.78000 | 3867.00000 | 3867.78000 | 1.4510 | 5611.8400 | 3867.56000 2014-03-12 07:17:00 | 3867.78000 | 3869.66000 | 3867.72000 | 3868.44000 | 55.7611 | 215721.1600 | 3868.67002 2014-03-12 07:18:00 | 3867.89000 | 3869.80000 | 3867.86000 | 3868.13000 | 139.6550 | 540308.4300 | 3868.87982 2014-03-12 07:19:00 | 3868.07000 | 3871.99000 | 3868.07000 | 3870.58000 | 83.9500 | 324912.5300 | 3870.31000 2014-03-12 07:20:00 | 3869.24000 | 3871.89000 | 3869.01000 | 3869.02000 | 161.2090 | 623936.7900 | 3870.35996 2014-03-12 07:21:00 | 3869.15000 | 3870.90000 | 3869.02000 | 3869.03000 | 139.8441 | 541158.9000 | 3869.73015 2014-03-12 07:22:00 | 3869.03000 | 3869.03000 | 3868.97000 | 3868.97000 | 8.6740 | 33559.8800 | 3869.02001 2014-03-12 07:23:00 | 3868.97000 | 3869.02000 | 3868.67000 | 3868.67000 | 2.3080 | 8929.6300 | 3868.99000 2014-03-12 07:24:00 | 3868.67000 | 3869.01000 | 3868.08000 | 3869.01000 | 2.1980 | 8502.4600 | 3868.27000 2014-03-12 07:25:00 | 3869.01000 | 3869.01000 | 3868.08000 | 3868.08000 | 8.0570 | 31168.2900 | 3868.46999 2014-03-12 07:26:00 | 3868.50000 | 3872.00000 | 3868.25000 | 3870.71000 | 83.3920 | 322693.6100 | 3869.60004 2014-03-12 07:27:00 | 3869.94000 | 3872.00000 | 3868.36000 | 3869.50000 | 143.4828 | 555246.9400 | 3869.78010 2014-03-12 07:28:00 | 3869.50000 | 3869.50000 | 3869.50000 | 3869.50000 | 1.8290 | 7077.3200 | 3869.50000 2014-03-12 07:29:00 | 3869.50000 | 3872.00000 | 3868.25000 | 3870.84000 | 182.7820 | 707439.5400 | 3870.40010 2014-03-12 07:30:00 | 3871.96000 | 3872.00000 | 3870.00000 | 3870.14000 | 132.1430 | 511518.9100 | 3870.95010 2014-03-12 07:31:00 | 3871.00000 | 3871.00000 | 3868.29000 | 3869.02000 | 95.8651 | 370939.4100 | 3869.38988 2014-03-12 07:32:00 | 3869.94000 | 3869.94000 | 3869.00000 | 3869.94000 | 3.8990 | 15085.6900 | 3869.12000 2014-03-12 07:33:00 | 3869.10000 | 3870.00000 | 3869.10000 | 3869.68000 | 1.7060 | 6601.9700 | 3869.85000 2014-03-12 07:34:00 | 3870.00000 | 3871.98000 | 3869.10000 | 3871.49000 | 168.0160 | 650359.7900 | 3870.81983 2014-03-12 07:35:00 | 3870.35000 | 3871.99000 | 3870.00000 | 3870.00000 | 58.0170 | 224587.3900 | 3871.05996 2014-03-12 07:36:00 | 3870.05000 | 3871.96000 | 3870.04000 | 3870.04000 | 146.6278 | 567603.5900 | 3871.04992 2014-03-12 07:37:00 | 3871.31000 | 3871.45000 | 3870.12000 | 3870.12000 | 57.1541 | 221239.9100 | 3870.94006 2014-03-12 07:38:00 | 3870.12000 | 3871.08000 | 3869.36000 | 3870.00000 | 37.5880 | 145482.4500 | 3870.44998 2014-03-12 07:39:00 | 3869.00000 | 3870.00000 | 3868.01000 | 3868.01000 | 89.8891 | 347748.4000 | 3868.63998 2014-03-12 07:40:00 | 3868.62000 | 3869.91000 | 3867.00000 | 3869.74000 | 111.5630 | 431562.6500 | 3868.33009 2014-03-12 07:41:00 | 3869.12000 | 3869.96000 | 3867.00000 | 3867.00000 | 186.8720 | 722949.8300 | 3868.69010 2014-03-12 07:42:00 | 3867.19000 | 3868.77000 | 3865.16000 | 3866.01000 | 144.5732 | 559112.1200 | 3867.33012 2014-03-12 07:43:00 | 3868.16000 | 3868.39000 | 3865.03000 | 3867.07000 | 145.9072 | 564147.1000 | 3866.47989 2014-03-12 07:44:00 | 3866.73000 | 3868.82000 | 3866.21000 | 3867.00000 | 161.6871 | 625289.4400 | 3867.27988 2014-03-12 07:45:00 | 3866.84000 | 3868.82000 | 3866.11000 | 3867.34000 | 286.9931 | 1109871.3200 | 3867.24023 2014-03-12 07:46:00 | 3867.94000 | 3868.82000 | 3866.50000 | 3866.66000 | 57.7851 | 223480.8100 | 3867.44993 2014-03-12 07:47:00 | 3867.56000 | 3868.03000 | 3866.17000 | 3866.64000 | 199.2678 | 770592.4400 | 3867.11989 2014-03-12 07:48:00 | 3866.54000 | 3867.96000 | 3866.00000 | 3867.00000 | 164.9010 | 637697.0500 | 3867.15004 2014-03-12 07:49:00 | 3866.06000 | 3866.06000 | 3864.27000 | 3864.88000 | 36.8510 | 142448.8900 | 3865.54001 2014-03-12 07:50:00 | 3864.38000 | 3868.02000 | 3864.08000 | 3866.82000 | 162.7209 | 629002.4500 | 3865.53004 2014-03-12 07:51:00 | 3866.25000 | 3867.94000 | 3864.02000 | 3864.02000 | 161.0158 | 622516.1800 | 3866.17983 2014-03-12 07:52:00 | 3863.38000 | 3867.39000 | 3863.38000 | 3865.20000 | 155.2990 | 600225.8200 | 3864.96996 2014-03-12 07:53:00 | 3864.35000 | 3866.99000 | 3862.90000 | 3864.42000 | 82.2981 | 318121.5900 | 3865.47996 2014-03-12 07:54:00 | 3862.49000 | 3864.51000 | 3862.00000 | 3862.00000 | 208.5553 | 805730.2300 | 3863.38974 2014-03-12 07:55:00 | 3862.89000 | 3864.53000 | 3862.21000 | 3863.29000 | 208.5321 | 805640.9100 | 3863.39011 2014-03-12 07:56:00 | 3863.43000 | 3865.64000 | 3862.44000 | 3865.50000 | 77.4529 | 299317.5800 | 3864.51006 2014-03-12 07:57:00 | 3865.99000 | 3870.00000 | 3865.12000 | 3866.62000 | 187.5739 | 725342.5000 | 3866.97019 2014-03-12 07:58:00 | 3869.70000 | 3871.00000 | 3866.85000 | 3869.52000 | 136.3009 | 527310.1400 | 3868.72003 2014-03-12 07:59:00 | 3868.32000 | 3870.86000 | 3867.12000 | 3867.28000 | 156.6989 | 606291.7300 | 3869.14996 2014-03-12 08:00:00 | 3867.38000 | 3869.77000 | 3867.28000 | 3868.22000 | 227.8048 | 881231.0900 | 3868.35970 2014-03-12 08:01:00 | 3868.52000 | 3869.56000 | 3867.70000 | 3868.01000 | 191.6611 | 741461.9200 | 3868.61005 2014-03-12 08:02:00 | 3868.86000 | 3869.50000 | 3865.01000 | 3866.13000 | 183.4261 | 709433.2400 | 3867.67981 2014-03-12 08:03:00 | 3868.08000 | 3868.61000 | 3866.24000 | 3867.76000 | 68.1680 | 263649.1900 | 3867.63996 2014-03-12 08:04:00 | 3866.00000 | 3868.84000 | 3865.01000 | 3865.01000 | 143.2190 | 553820.7400 | 3866.94996 2014-03-12 08:05:00 | 3865.27000 | 3866.96000 | 3864.00000 | 3865.29000 | 205.1330 | 792990.9100 | 3865.74016 2014-03-12 08:06:00 | 3865.12000 | 3866.91000 | 3864.00000 | 3864.00000 | 145.3950 | 561992.3600 | 3865.27981 2014-03-12 08:07:00 | 3865.74000 | 3865.86000 | 3863.05000 | 3864.59000 | 143.4292 | 554267.7400 | 3864.39997 2014-03-12 08:08:00 | 3863.98000 | 3867.98000 | 3863.05000 | 3867.28000 | 186.0432 | 719280.1100 | 3866.20015 2014-03-12 08:09:00 | 3866.41000 | 3868.00000 | 3864.01000 | 3865.83000 | 73.5650 | 284428.1200 | 3866.34991 2014-03-12 08:10:00 | 3865.81000 | 3866.32000 | 3864.71000 | 3865.78000 | 136.4038 | 527249.9300 | 3865.36014 2014-03-12 08:11:00 | 3865.73000 | 3867.99000 | 3864.66000 | 3867.44000 | 123.6219 | 477892.5200 | 3865.76006 2014-03-12 08:12:00 | 3865.19000 | 3867.50000 | 3863.00000 | 3863.90000 | 143.3220 | 553976.8600 | 3865.26007 2014-03-12 08:13:00 | 3863.05000 | 3866.00000 | 3863.04000 | 3865.00000 | 77.5070 | 299531.1500 | 3864.56994 2014-03-12 08:14:00 | 3864.61000 | 3866.00000 | 3863.61000 | 3865.81000 | 53.4081 | 206427.5100 | 3865.09997 2014-03-12 08:15:00 | 3864.08000 | 3865.90000 | 3863.00000 | 3865.40000 | 87.5781 | 338447.3500 | 3864.51996 2014-03-12 08:16:00 | 3863.66000 | 3864.87000 | 3860.30000 | 3861.16000 | 70.8099 | 273457.2500 | 3861.85000 2014-03-12 08:17:00 | 3860.49000 | 3863.60000 | 3858.90000 | 3859.06000 | 141.3969 | 546018.1600 | 3861.59989 2014-03-12 08:18:00 | 3858.11000 | 3859.87000 | 3856.01000 | 3858.98000 | 159.4279 | 614991.5800 | 3857.48991 2014-03-12 08:19:00 | 3858.01000 | 3859.97000 | 3856.63000 | 3859.76000 | 119.5349 | 461267.0700 | 3858.84984 2014-03-12 08:20:00 | 3859.00000 | 3859.00000 | 3858.00000 | 3858.00000 | 2.0700 | 7987.3400 | 3858.62000 2014-03-12 08:21:00 | 3858.00000 | 3859.00000 | 3855.64000 | 3857.63000 | 53.9250 | 207967.8100 | 3856.60993 2014-03-12 08:22:00 | 3856.56000 | 3857.97000 | 3855.97000 | 3856.04000 | 102.0361 | 393531.8900 | 3856.78990 2014-03-12 08:23:00 | 3857.00000 | 3858.98000 | 3855.50000 | 3855.98000 | 68.3530 | 263609.5600 | 3856.59005 2014-03-12 08:24:00 | 3855.98000 | 3858.78000 | 3855.98000 | 3856.76000 | 176.4672 | 680709.9200 | 3857.42987 2014-03-12 08:25:00 | 3856.46000 | 3858.73000 | 3855.60000 | 3857.93000 | 101.7301 | 392375.1300 | 3857.02000 2014-03-12 08:26:00 | 3855.60000 | 3857.78000 | 3855.01000 | 3857.32000 | 195.0092 | 752058.9300 | 3856.52996 2014-03-12 08:27:00 | 3857.50000 | 3857.99000 | 3855.67000 | 3855.85000 | 113.9190 | 439416.2200 | 3857.26997 2014-03-12 08:28:00 | 3857.35000 | 3857.98000 | 3855.02000 | 3856.86000 | 116.6820 | 449935.1400 | 3856.08006 2014-03-12 08:29:00 | 3856.53000 | 3857.92000 | 3855.01000 | 3855.95000 | 125.7059 | 484773.5600 | 3856.40987 2014-03-12 08:30:00 | 3855.82000 | 3856.60000 | 3853.05000 | 3855.31000 | 194.5039 | 749876.6800 | 3855.33020 2014-03-12 08:31:00 | 3856.55000 | 3856.56000 | 3853.28000 | 3854.02000 | 167.1162 | 644154.4100 | 3854.52984 2014-03-12 08:32:00 | 3853.93000 | 3855.00000 | 3853.02000 | 3855.00000 | 73.4620 | 283111.4700 | 3853.85004 2014-03-12 08:33:00 | 3855.00000 | 3858.92000 | 3854.06000 | 3856.65000 | 118.5131 | 457084.8700 | 3856.83010 2014-03-12 08:34:00 | 3856.48000 | 3857.83000 | 3855.92000 | 3857.00000 | 143.0960 | 551918.2400 | 3856.97985 2014-03-12 08:35:00 | 3856.52000 | 3857.88000 | 3855.82000 | 3856.83000 | 116.2711 | 448440.1800 | 3856.85003 2014-03-12 08:36:00 | 3856.23000 | 3856.23000 | 3855.02000 | 3855.06000 | 108.5611 | 418561.5800 | 3855.54003 2014-03-12 08:37:00 | 3855.04000 | 3856.07000 | 3855.01000 | 3855.27000 | 144.6828 | 557820.2900 | 3855.47011 2014-03-12 08:38:00 | 3855.87000 | 3856.01000 | 3854.02000 | 3854.08000 | 109.7901 | 423257.1500 | 3855.15000 2014-03-12 08:39:00 | 3855.43000 | 3856.07000 | 3854.13000 | 3854.68000 | 75.9791 | 292897.8000 | 3854.97998 2014-03-12 08:40:00 | 3856.07000 | 3856.10000 | 3853.95000 | 3855.41000 | 45.8160 | 176611.6600 | 3854.79995 2014-03-12 08:41:00 | 3856.10000 | 3857.60000 | 3855.16000 | 3857.60000 | 157.1509 | 606076.0700 | 3856.65004 2014-03-12 08:42:00 | 3856.67000 | 3858.99000 | 3856.13000 | 3857.02000 | 115.4869 | 445477.8800 | 3857.38991 2014-03-12 08:43:00 | 3857.00000 | 3859.00000 | 3856.05000 | 3858.78000 | 128.4860 | 495646.4000 | 3857.58987 2014-03-12 08:44:00 | 3858.78000 | 3859.10000 | 3858.05000 | 3858.22000 | 32.0190 | 123545.8200 | 3858.51999 2014-03-12 08:45:00 | 3858.22000 | 3859.30000 | 3858.22000 | 3858.23000 | 10.7790 | 41590.3200 | 3858.46000 2014-03-12 08:46:00 | 3858.30000 | 3859.30000 | 3858.00000 | 3859.30000 | 23.7680 | 91703.8200 | 3858.28999 2014-03-12 08:47:00 | 3858.31000 | 3859.08000 | 3856.43000 | 3856.83000 | 61.7639 | 238298.8800 | 3858.22006 2014-03-12 08:48:00 | 3858.80000 | 3858.94000 | 3856.07000 | 3857.68000 | 146.2240 | 564047.2900 | 3857.42015 2014-03-12 08:49:00 | 3856.21000 | 3860.00000 | 3856.00000 | 3859.12000 | 107.4131 | 414484.5100 | 3858.79009 2014-03-12 08:50:00 | 3859.47000 | 3859.47000 | 3856.62000 | 3858.00000 | 141.9811 | 547737.5800 | 3857.82004 2014-03-12 08:51:00 | 3858.00000 | 3858.96000 | 3857.13000 | 3858.00000 | 89.2740 | 344419.2700 | 3858.00009 2014-03-12 08:52:00 | 3859.00000 | 3860.01000 | 3858.01000 | 3860.00000 | 65.2070 | 251640.8100 | 3859.10995 2014-03-12 08:53:00 | 3858.93000 | 3860.45000 | 3858.50000 | 3859.93000 | 211.8583 | 817658.5200 | 3859.45991 2014-03-12 08:54:00 | 3858.58000 | 3862.16000 | 3858.57000 | 3862.16000 | 70.3459 | 271591.6200 | 3860.79993 2014-03-12 08:55:00 | 3862.16000 | 3863.01000 | 3862.00000 | 3862.60000 | 26.4240 | 102057.7500 | 3862.31003 2014-03-12 08:56:00 | 3862.79000 | 3864.94000 | 3862.79000 | 3863.70000 | 57.7060 | 222967.8100 | 3863.85994 2014-03-12 08:57:00 | 3862.80000 | 3864.87000 | 3862.00000 | 3863.00000 | 100.1631 | 387006.0100 | 3863.76008 2014-03-12 08:58:00 | 3862.64000 | 3864.59000 | 3861.20000 | 3864.17000 | 125.9512 | 486593.3900 | 3863.35004 2014-03-12 08:59:00 | 3861.89000 | 3864.83000 | 3861.00000 | 3862.15000 | 111.2721 | 429831.8500 | 3862.89006 2014-03-12 09:00:00 | 3861.00000 | 3864.07000 | 3861.00000 | 3863.50000 | 67.2599 | 259795.5200 | 3862.56000 2014-03-12 09:01:00 | 3863.00000 | 3863.00000 | 3862.00000 | 3862.04000 | 1.6420 | 6341.4600 | 3862.03000 2014-03-12 09:02:00 | 3862.00000 | 3862.97000 | 3860.36000 | 3861.89000 | 53.2480 | 205610.3500 | 3861.36997 2014-03-12 09:03:00 | 3862.85000 | 3862.85000 | 3860.00000 | 3861.16000 | 97.1570 | 375180.3500 | 3861.58992 2014-03-12 09:04:00 | 3861.03000 | 3862.44000 | 3860.00000 | 3860.00000 | 93.4611 | 360854.1900 | 3861.01003 2014-03-12 09:05:00 | 3860.85000 | 3860.85000 | 3857.80000 | 3858.03000 | 55.8209 | 215447.5800 | 3859.62001 2014-03-12 09:06:00 | 3858.03000 | 3858.03000 | 3858.03000 | 3858.03000 | 12.4110 | 47882.0100 | 3858.03000 2014-03-12 09:07:00 | 3857.01000 | 3857.01000 | 3856.98000 | 3857.00000 | 20.3910 | 78648.1200 | 3857.00001 2014-03-12 09:08:00 | 3857.00000 | 3858.04000 | 3856.98000 | 3857.20000 | 59.7519 | 230494.3300 | 3857.52003 2014-03-12 09:09:00 | 3857.65000 | 3857.95000 | 3856.78000 | 3857.62000 | 31.5150 | 121566.9000 | 3857.42996 2014-03-12 09:10:00 | 3857.00000 | 3857.00000 | 3855.33000 | 3855.33000 | 11.7440 | 45293.4500 | 3856.73001 2014-03-12 09:11:00 | 3855.00000 | 3857.91000 | 3853.00000 | 3853.13000 | 66.7380 | 257224.3400 | 3854.23997 2014-03-12 09:12:00 | 3857.02000 | 3857.82000 | 3853.20000 | 3854.52000 | 110.3520 | 425393.6900 | 3854.88006 2014-03-12 09:13:00 | 3854.43000 | 3855.67000 | 3853.00000 | 3853.02000 | 65.5750 | 252765.8900 | 3854.60991 2014-03-12 09:14:00 | 3853.00000 | 3853.87000 | 3852.38000 | 3852.41000 | 7.6610 | 29516.6900 | 3852.85000 2014-03-12 09:15:00 | 3852.88000 | 3854.82000 | 3852.20000 | 3852.62000 | 58.5501 | 225637.8800 | 3853.76000 2014-03-12 09:16:00 | 3852.79000 | 3856.45000 | 3852.76000 | 3853.21000 | 19.4500 | 74954.1900 | 3853.69000 2014-03-12 09:17:00 | 3852.00000 | 3852.10000 | 3851.60000 | 3851.60000 | 1.4300 | 5508.3500 | 3851.99000 2014-03-12 09:18:00 | 3851.50000 | 3852.56000 | 3847.72000 | 3847.77000 | 100.4069 | 386610.7000 | 3850.43992 2014-03-12 09:19:00 | 3847.81000 | 3849.28000 | 3847.22000 | 3848.14000 | 76.9360 | 296071.4300 | 3848.27992 2014-03-12 09:20:00 | 3848.06000 | 3849.21000 | 3846.54000 | 3847.00000 | 94.9861 | 365471.3700 | 3847.62990 2014-03-12 09:21:00 | 3847.96000 | 3848.00000 | 3846.22000 | 3847.01000 | 66.8201 | 257066.2100 | 3847.14000 2014-03-12 09:22:00 | 3847.01000 | 3848.00000 | 3846.89000 | 3847.79000 | 55.0300 | 211729.1400 | 3847.52000 2014-03-12 09:23:00 | 3848.00000 | 3850.00000 | 3848.00000 | 3848.28000 | 66.5350 | 256091.3300 | 3848.96991 2014-03-12 09:24:00 | 3849.99000 | 3853.00000 | 3848.17000 | 3853.00000 | 76.9680 | 296280.6200 | 3849.39996 2014-03-12 09:25:00 | 3851.02000 | 3852.59000 | 3848.54000 | 3848.71000 | 48.7950 | 187871.9300 | 3850.22994 2014-03-12 09:26:00 | 3848.56000 | 3850.00000 | 3847.47000 | 3848.19000 | 96.2991 | 370644.5900 | 3848.88998 2014-03-12 09:27:00 | 3847.73000 | 3849.99000 | 3847.50000 | 3848.97000 | 110.2479 | 424299.0300 | 3848.58994 2014-03-12 09:28:00 | 3849.90000 | 3849.90000 | 3848.27000 | 3849.90000 | 73.6041 | 283321.9700 | 3849.27008 2014-03-12 09:29:00 | 3848.25000 | 3852.00000 | 3848.25000 | 3851.64000 | 52.5530 | 202359.1000 | 3850.57004 2014-03-12 09:30:00 | 3852.36000 | 3853.00000 | 3850.36000 | 3850.40000 | 111.4451 | 429211.8500 | 3851.32986 2014-03-12 09:31:00 | 3850.80000 | 3853.00000 | 3850.00000 | 3850.01000 | 60.8840 | 234487.3400 | 3851.38006 2014-03-12 09:32:00 | 3850.02000 | 3853.64000 | 3850.00000 | 3850.00000 | 84.7590 | 326383.0900 | 3850.71998 2014-03-12 09:33:00 | 3850.00000 | 3853.45000 | 3850.00000 | 3851.95000 | 140.4139 | 540794.1700 | 3851.43014 2014-03-12 09:34:00 | 3850.43000 | 3851.94000 | 3850.01000 | 3850.95000 | 73.5900 | 283391.5500 | 3850.95000 2014-03-12 09:35:00 | 3850.97000 | 3854.00000 | 3847.01000 | 3847.01000 | 108.5150 | 417815.3200 | 3850.29986 2014-03-12 09:36:00 | 3847.14000 | 3849.66000 | 3845.95000 | 3846.80000 | 89.5150 | 344419.6100 | 3847.61988 2014-03-12 09:37:00 | 3846.98000 | 3849.86000 | 3844.03000 | 3844.05000 | 51.1111 | 196660.0300 | 3847.70001 2014-03-12 09:38:00 | 3843.31000 | 3848.76000 | 3843.02000 | 3845.79000 | 101.2300 | 389215.0600 | 3844.86000 2014-03-12 09:39:00 | 3845.00000 | 3848.90000 | 3843.00000 | 3844.12000 | 67.5710 | 259797.7600 | 3844.81002 2014-03-12 09:40:00 | 3846.10000 | 3849.00000 | 3843.03000 | 3848.24000 | 94.4069 | 363171.1700 | 3846.86992 2014-03-12 09:41:00 | 3845.77000 | 3849.00000 | 3843.03000 | 3846.99000 | 56.3510 | 216688.8900 | 3845.34002 2014-03-12 09:42:00 | 3844.00000 | 3850.00000 | 3844.00000 | 3844.10000 | 84.0190 | 323343.8300 | 3848.45998 2014-03-12 09:43:00 | 3849.00000 | 3851.00000 | 3845.02000 | 3849.74000 | 68.1981 | 262419.9900 | 3847.90997 2014-03-12 09:44:00 | 3849.76000 | 3853.29000 | 3845.32000 | 3850.00000 | 105.7670 | 407176.6200 | 3849.74992 2014-03-12 09:45:00 | 3850.00000 | 3853.24000 | 3847.93000 | 3848.11000 | 42.8330 | 164880.8500 | 3849.39003 2014-03-12 09:46:00 | 3848.24000 | 3850.57000 | 3847.02000 | 3848.37000 | 122.4510 | 471274.5700 | 3848.68003 2014-03-12 09:47:00 | 3849.45000 | 3857.53000 | 3845.30000 | 3857.00000 | 122.3300 | 471271.4500 | 3852.46000 2014-03-12 09:48:00 | 3857.00000 | 3864.00000 | 3850.00000 | 3860.85000 | 103.7209 | 400361.7200 | 3859.99002 2014-03-12 09:49:00 | 3860.83000 | 3870.00000 | 3856.09000 | 3870.00000 | 109.3650 | 422687.1500 | 3864.91986 2014-03-12 09:50:00 | 3871.00000 | 3878.23000 | 3863.21000 | 3876.00000 | 148.6360 | 575711.8700 | 3873.29985 2014-03-12 09:51:00 | 3877.98000 | 3880.02000 | 3873.00000 | 3876.82000 | 139.9308 | 542725.9100 | 3878.53003 2014-03-12 09:52:00 | 3875.07000 | 3880.23000 | 3873.00000 | 3880.00000 | 92.7570 | 359715.2600 | 3878.03993 2014-03-12 09:53:00 | 3880.02000 | 3885.40000 | 3871.20000 | 3872.00000 | 149.7032 | 580586.3000 | 3878.25012 2014-03-12 09:54:00 | 3877.45000 | 3878.00000 | 3865.00000 | 3876.14000 | 75.8739 | 293762.6400 | 3871.72008 2014-03-12 09:55:00 | 3876.23000 | 3878.00000 | 3865.05000 | 3869.74000 | 215.1912 | 833239.5400 | 3872.09006 2014-03-12 09:56:00 | 3871.44000 | 3871.94000 | 3865.05000 | 3868.90000 | 257.8671 | 997795.8800 | 3869.41980 2014-03-12 09:57:00 | 3870.97000 | 3871.99000 | 3868.17000 | 3870.08000 | 169.8411 | 657196.8000 | 3869.48005 2014-03-12 09:58:00 | 3869.62000 | 3871.10000 | 3868.15000 | 3870.23000 | 215.6003 | 834271.7300 | 3869.53002 2014-03-12 09:59:00 | 3868.70000 | 3871.10000 | 3868.17000 | 3869.18000 | 170.9490 | 661483.6600 | 3869.47996 2014-03-12 10:00:00 | 3868.82000 | 3870.00000 | 3851.01000 | 3860.44000 | 285.1302 | 1101041.8700 | 3861.54002 2014-03-12 10:01:00 | 3860.58000 | 3863.97000 | 3852.00000 | 3863.81000 | 285.1080 | 1100710.6900 | 3860.67985 2014-03-12 10:02:00 | 3863.87000 | 3867.96000 | 3860.12000 | 3863.86000 | 150.2828 | 580795.0400 | 3864.68011 2014-03-12 10:03:00 | 3864.28000 | 3870.00000 | 3862.00000 | 3863.82000 | 229.5672 | 887752.5700 | 3867.06984 2014-03-12 10:04:00 | 3865.11000 | 3866.78000 | 3859.61000 | 3863.82000 | 264.8042 | 1022769.3900 | 3862.36029 2014-03-12 10:05:00 | 3861.00000 | 3866.69000 | 3858.06000 | 3860.00000 | 328.9724 | 1270741.5000 | 3862.76020 2014-03-12 10:06:00 | 3860.00000 | 3864.97000 | 3856.20000 | 3859.35000 | 267.4109 | 1032176.5700 | 3859.89006 2014-03-12 10:07:00 | 3860.00000 | 3863.95000 | 3858.21000 | 3860.47000 | 233.4748 | 901271.0200 | 3860.24969 2014-03-12 10:08:00 | 3860.63000 | 3862.00000 | 3859.10000 | 3860.00000 | 179.0302 | 691145.9500 | 3860.50001 2014-03-12 10:09:00 | 3860.76000 | 3862.00000 | 3860.00000 | 3861.00000 | 114.9759 | 443949.6100 | 3861.23988 2014-03-12 10:10:00 | 3860.88000 | 3862.60000 | 3859.58000 | 3860.83000 | 123.1598 | 475496.7600 | 3860.81000 2014-03-12 10:11:00 | 3860.47000 | 3865.00000 | 3860.00000 | 3863.95000 | 138.5510 | 535196.1900 | 3862.81004 2014-03-12 10:12:00 | 3862.69000 | 3865.00000 | 3861.14000 | 3864.37000 | 249.0090 | 962061.0300 | 3863.55993 2014-03-12 10:13:00 | 3863.37000 | 3868.99000 | 3863.08000 | 3868.93000 | 300.4907 | 1161736.1800 | 3866.13006 2014-03-12 10:14:00 | 3868.13000 | 3868.99000 | 3865.04000 | 3868.00000 | 243.4060 | 941209.5800 | 3866.82975 2014-03-12 10:15:00 | 3866.14000 | 3869.00000 | 3866.05000 | 3868.99000 | 179.2019 | 692957.6100 | 3866.91009 2014-03-12 10:16:00 | 3868.47000 | 3877.61000 | 3866.97000 | 3876.90000 | 293.4158 | 1135533.7300 | 3870.04968 2014-03-12 10:17:00 | 3870.08000 | 3874.96000 | 3870.08000 | 3873.57000 | 376.3011 | 1457218.6300 | 3872.48011 2014-03-12 10:18:00 | 3872.19000 | 3873.80000 | 3867.47000 | 3871.77000 | 215.3742 | 833741.4000 | 3871.13023 2014-03-12 10:19:00 | 3870.39000 | 3872.00000 | 3868.13000 | 3868.75000 | 260.5602 | 1008284.4100 | 3869.68001 2014-03-12 10:20:00 | 3868.77000 | 3870.00000 | 3867.30000 | 3869.96000 | 203.2801 | 786448.0200 | 3868.79001 2014-03-12 10:21:00 | 3869.96000 | 3870.00000 | 3866.15000 | 3868.73000 | 255.5641 | 988744.5200 | 3868.87027 2014-03-12 10:22:00 | 3868.56000 | 3870.00000 | 3865.00000 | 3867.63000 | 246.6933 | 954096.1200 | 3867.54021 2014-03-12 10:23:00 | 3866.95000 | 3870.00000 | 3865.18000 | 3870.00000 | 318.4407 | 1231578.9200 | 3867.53006 2014-03-12 10:24:00 | 3870.00000 | 3870.00000 | 3866.20000 | 3867.76000 | 268.0711 | 1036955.2000 | 3868.21007 2014-03-12 10:25:00 | 3869.03000 | 3874.99000 | 3867.26000 | 3870.24000 | 111.9860 | 433530.1400 | 3871.28988 2014-03-12 10:26:00 | 3872.63000 | 3875.00000 | 3868.59000 | 3871.81000 | 154.5491 | 598196.2100 | 3870.58996 2014-03-12 10:27:00 | 3871.22000 | 3873.78000 | 3870.71000 | 3871.07000 | 168.1241 | 650926.1500 | 3871.70018 2014-03-12 10:28:00 | 3872.75000 | 3872.75000 | 3867.00000 | 3870.29000 | 95.3190 | 368966.5100 | 3870.85998 2014-03-12 10:29:00 | 3870.29000 | 3871.98000 | 3864.00000 | 3866.28000 | 110.0300 | 425588.2000 | 3867.93000 2014-03-12 10:30:00 | 3866.77000 | 3868.72000 | 3860.00000 | 3864.13000 | 146.4239 | 565954.7000 | 3865.18015 2014-03-12 10:31:00 | 3862.55000 | 3866.84000 | 3860.27000 | 3861.21000 | 109.0711 | 421418.9700 | 3863.71003 2014-03-12 10:32:00 | 3865.93000 | 3866.15000 | 3861.50000 | 3864.11000 | 116.8661 | 451546.1200 | 3863.78988 2014-03-12 10:33:00 | 3862.80000 | 3869.00000 | 3862.14000 | 3866.04000 | 103.7641 | 401087.7700 | 3865.38011 2014-03-12 10:34:00 | 3866.00000 | 3869.00000 | 3861.91000 | 3866.43000 | 118.4440 | 457750.7200 | 3864.70012 2014-03-12 10:35:00 | 3868.96000 | 3868.96000 | 3861.00000 | 3866.04000 | 77.5261 | 299567.7500 | 3864.08992 2014-03-12 10:36:00 | 3866.18000 | 3868.40000 | 3862.09000 | 3864.78000 | 61.7981 | 238814.9100 | 3864.43997 2014-03-12 10:37:00 | 3864.51000 | 3865.00000 | 3862.57000 | 3863.02000 | 101.4999 | 392216.9200 | 3864.21000 2014-03-12 10:38:00 | 3864.74000 | 3866.00000 | 3862.61000 | 3863.96000 | 70.6930 | 273212.7400 | 3864.78005 2014-03-12 10:39:00 | 3862.58000 | 3866.50000 | 3862.58000 | 3866.50000 | 123.8390 | 478599.3900 | 3864.68997 2014-03-12 10:40:00 | 3866.00000 | 3866.00000 | 3863.50000 | 3865.20000 | 89.0480 | 344135.6000 | 3864.60995 2014-03-12 10:41:00 | 3866.00000 | 3866.00000 | 3863.45000 | 3864.87000 | 13.0220 | 50328.3500 | 3864.87001 2014-03-12 10:42:00 | 3864.87000 | 3865.00000 | 3864.00000 | 3864.00000 | 9.7040 | 37498.1800 | 3864.20001 2014-03-12 10:43:00 | 3864.00000 | 3865.00000 | 3862.50000 | 3864.46000 | 41.9640 | 162133.9000 | 3863.64004 2014-03-12 10:44:00 | 3864.63000 | 3864.66000 | 3862.62000 | 3863.51000 | 91.4001 | 353134.1500 | 3863.61000 2014-03-12 10:45:00 | 3862.51000 | 3863.96000 | 3862.51000 | 3863.38000 | 51.7250 | 199826.2600 | 3863.23993 2014-03-12 10:46:00 | 3863.19000 | 3864.00000 | 3862.69000 | 3863.68000 | 39.3250 | 151930.3800 | 3863.45995 2014-03-12 10:47:00 | 3864.00000 | 3864.00000 | 3862.01000 | 3862.08000 | 80.3040 | 310218.4700 | 3863.05008 2014-03-12 10:48:00 | 3862.24000 | 3863.99000 | 3862.24000 | 3862.67000 | 32.2710 | 124665.5100 | 3863.08001 2014-03-12 10:49:00 | 3862.52000 | 3864.00000 | 3862.50000 | 3863.01000 | 30.6100 | 118252.2800 | 3863.19000 2014-03-12 10:50:00 | 3863.01000 | 3865.29000 | 3863.01000 | 3864.02000 | 38.8760 | 150222.7800 | 3864.14996 2014-03-12 10:51:00 | 3865.24000 | 3866.00000 | 3863.18000 | 3864.80000 | 62.5930 | 241922.5600 | 3865.01005 2014-03-12 10:52:00 | 3864.70000 | 3864.80000 | 3863.96000 | 3864.02000 | 7.1000 | 27434.8900 | 3864.07000 2014-03-12 10:53:00 | 3864.72000 | 3864.80000 | 3864.00000 | 3864.80000 | 7.1740 | 27724.1100 | 3864.53001 2014-03-12 10:54:00 | 3865.00000 | 3866.59000 | 3865.00000 | 3865.31000 | 30.9980 | 119831.9700 | 3865.79998 2014-03-12 10:55:00 | 3864.00000 | 3865.80000 | 3864.00000 | 3865.45000 | 137.9779 | 533251.5600 | 3864.75993 2014-03-12 10:56:00 | 3864.66000 | 3865.79000 | 3864.00000 | 3864.00000 | 27.5130 | 106335.7100 | 3864.93002 2014-03-12 10:57:00 | 3864.47000 | 3865.00000 | 3863.51000 | 3864.62000 | 69.3360 | 267925.5100 | 3864.15993 2014-03-12 10:58:00 | 3865.00000 | 3865.64000 | 3863.91000 | 3865.64000 | 35.0250 | 135367.2100 | 3864.86995 2014-03-12 10:59:00 | 3865.04000 | 3866.42000 | 3865.00000 | 3865.00000 | 25.0380 | 96790.2400 | 3865.72999 2014-03-12 11:00:00 | 3865.00000 | 3866.00000 | 3864.09000 | 3866.00000 | 68.1639 | 263459.7000 | 3865.09007 2014-03-12 11:01:00 | 3866.00000 | 3869.00000 | 3865.27000 | 3867.11000 | 73.3151 | 283510.7600 | 3867.01991 2014-03-12 11:02:00 | 3866.97000 | 3868.00000 | 3866.37000 | 3867.99000 | 36.9650 | 142946.7500 | 3867.07995 2014-03-12 11:03:00 | 3867.99000 | 3867.99000 | 3866.00000 | 3866.08000 | 7.5810 | 29312.5400 | 3866.58000 2014-03-12 11:04:00 | 3866.08000 | 3867.75000 | 3865.12000 | 3866.53000 | 105.5919 | 408271.0100 | 3866.50005 2014-03-12 11:05:00 | 3866.89000 | 3866.97000 | 3865.10000 | 3866.13000 | 95.3910 | 368790.1700 | 3866.09002 2014-03-12 11:06:00 | 3866.01000 | 3866.84000 | 3865.12000 | 3866.84000 | 80.0190 | 309355.2100 | 3866.01998 2014-03-12 11:07:00 | 3865.75000 | 3868.00000 | 3865.18000 | 3865.50000 | 101.8500 | 393801.1500 | 3866.48000 2014-03-12 11:08:00 | 3865.50000 | 3866.10000 | 3865.49000 | 3866.10000 | 15.7360 | 60835.8200 | 3866.02998 2014-03-12 11:09:00 | 3866.00000 | 3866.00000 | 3864.79000 | 3864.79000 | 43.5030 | 168141.8000 | 3865.06003 2014-03-12 11:10:00 | 3864.43000 | 3866.00000 | 3863.81000 | 3864.12000 | 121.6529 | 470177.4300 | 3864.91009 2014-03-12 11:11:00 | 3864.97000 | 3864.97000 | 3863.50000 | 3863.50000 | 121.0770 | 467859.6800 | 3864.14991 2014-03-12 11:12:00 | 3863.50000 | 3864.44000 | 3863.50000 | 3864.31000 | 10.1560 | 39242.1500 | 3863.93999 2014-03-12 11:13:00 | 3864.30000 | 3865.44000 | 3864.29000 | 3864.37000 | 35.9790 | 139056.9500 | 3864.94999 2014-03-12 11:14:00 | 3864.40000 | 3865.99000 | 3864.40000 | 3865.35000 | 14.9240 | 57681.7800 | 3865.04002 2014-03-12 11:15:00 | 3865.39000 | 3867.98000 | 3865.37000 | 3867.86000 | 59.1760 | 228823.6800 | 3866.82994 2014-03-12 11:16:00 | 3867.10000 | 3867.92000 | 3866.37000 | 3867.54000 | 94.7880 | 366550.7000 | 3867.05995 2014-03-12 11:17:00 | 3868.00000 | 3869.00000 | 3867.56000 | 3867.64000 | 44.0820 | 170526.8200 | 3868.40002 2014-03-12 11:18:00 | 3868.19000 | 3870.00000 | 3867.63000 | 3870.00000 | 64.1910 | 248326.6600 | 3868.56002 2014-03-12 11:19:00 | 3869.27000 | 3869.85000 | 3867.05000 | 3867.50000 | 74.7179 | 289013.3900 | 3868.05996 2014-03-12 11:20:00 | 3867.54000 | 3869.88000 | 3867.50000 | 3867.50000 | 124.3479 | 481057.3300 | 3868.63993 2014-03-12 11:21:00 | 3867.59000 | 3869.44000 | 3865.38000 | 3868.53000 | 96.4809 | 373147.5200 | 3867.58002 2014-03-12 11:22:00 | 3868.69000 | 3869.53000 | 3865.17000 | 3866.11000 | 117.2679 | 453579.3800 | 3867.88994 2014-03-12 11:23:00 | 3867.70000 | 3869.00000 | 3866.22000 | 3868.98000 | 58.2449 | 225276.8800 | 3867.74992 2014-03-12 11:24:00 | 3868.06000 | 3868.06000 | 3865.22000 | 3865.22000 | 60.4040 | 233543.7900 | 3866.36006 2014-03-12 11:25:00 | 3866.20000 | 3868.00000 | 3865.00000 | 3865.00000 | 82.7480 | 319898.1300 | 3865.92996 2014-03-12 11:26:00 | 3865.20000 | 3867.85000 | 3865.00000 | 3865.35000 | 67.4111 | 260623.3400 | 3866.18002 2014-03-12 11:27:00 | 3866.80000 | 3867.81000 | 3864.88000 | 3864.88000 | 75.3769 | 291411.7600 | 3866.05994 2014-03-12 11:28:00 | 3864.90000 | 3866.90000 | 3864.88000 | 3866.50000 | 64.5620 | 249594.2400 | 3865.96003 2014-03-12 11:29:00 | 3865.80000 | 3865.80000 | 3863.99000 | 3865.70000 | 50.1560 | 193857.8700 | 3865.09995 2014-03-12 11:30:00 | 3864.30000 | 3865.70000 | 3863.91000 | 3864.86000 | 151.2489 | 584511.9300 | 3864.56996 2014-03-12 11:31:00 | 3864.00000 | 3864.00000 | 3862.00000 | 3862.00000 | 25.0920 | 96930.2100 | 3862.99001 2014-03-12 11:32:00 | 3862.00000 | 3863.90000 | 3861.51000 | 3862.00000 | 52.9541 | 204530.2900 | 3862.41006 2014-03-12 11:33:00 | 3862.00000 | 3863.97000 | 3861.34000 | 3862.90000 | 89.3539 | 345140.2100 | 3862.62009 2014-03-12 11:34:00 | 3863.66000 | 3863.97000 | 3861.97000 | 3861.97000 | 63.1921 | 244093.3000 | 3862.72003 2014-03-12 11:35:00 | 3861.22000 | 3861.22000 | 3855.80000 | 3858.05000 | 79.2890 | 305958.9500 | 3858.77998 2014-03-12 11:36:00 | 3856.23000 | 3859.99000 | 3856.23000 | 3857.00000 | 109.4481 | 422269.3900 | 3858.16995 2014-03-12 11:37:00 | 3856.99000 | 3859.93000 | 3855.81000 | 3856.33000 | 144.9939 | 559293.8700 | 3857.36015 2014-03-12 11:38:00 | 3855.80000 | 3858.17000 | 3853.23000 | 3853.65000 | 79.3601 | 306015.6400 | 3856.04000 2014-03-12 11:39:00 | 3855.52000 | 3857.97000 | 3853.74000 | 3856.09000 | 84.9909 | 327720.7000 | 3855.95002 2014-03-12 11:40:00 | 3855.91000 | 3859.65000 | 3855.91000 | 3857.59000 | 110.9410 | 427987.1200 | 3857.79003 2014-03-12 11:41:00 | 3857.80000 | 3861.27000 | 3856.01000 | 3859.86000 | 78.3950 | 302471.3100 | 3858.29990 2014-03-12 11:42:00 | 3859.03000 | 3861.86000 | 3858.00000 | 3859.00000 | 40.1180 | 154852.5600 | 3859.92998 2014-03-12 11:43:00 | 3859.88000 | 3859.94000 | 3850.00000 | 3858.06000 | 108.0289 | 416470.8800 | 3855.17997 2014-03-12 11:44:00 | 3857.83000 | 3859.63000 | 3857.14000 | 3858.78000 | 70.5650 | 272255.1800 | 3858.21991 2014-03-12 11:45:00 | 3858.59000 | 3858.97000 | 3857.49000 | 3858.75000 | 32.4590 | 125237.5100 | 3858.32999 2014-03-12 11:46:00 | 3858.02000 | 3858.02000 | 3858.00000 | 3858.02000 | 4.0490 | 15621.0800 | 3858.01000 2014-03-12 11:47:00 | 3858.65000 | 3861.50000 | 3858.63000 | 3861.30000 | 81.5521 | 314837.5200 | 3860.57004 2014-03-12 11:48:00 | 3861.00000 | 3861.00000 | 3859.52000 | 3860.05000 | 7.2870 | 28129.7800 | 3860.26999 2014-03-12 11:49:00 | 3859.98000 | 3860.62000 | 3858.61000 | 3859.62000 | 42.0990 | 162468.7900 | 3859.20999 2014-03-12 11:50:00 | 3859.48000 | 3860.94000 | 3858.99000 | 3859.14000 | 107.6441 | 415494.3400 | 3859.89011 2014-03-12 11:51:00 | 3860.00000 | 3860.99000 | 3858.00000 | 3860.94000 | 76.2211 | 294154.6100 | 3859.23002 2014-03-12 11:52:00 | 3859.93000 | 3863.90000 | 3858.37000 | 3861.00000 | 44.5420 | 171969.3800 | 3860.84002 2014-03-12 11:53:00 | 3861.00000 | 3863.90000 | 3861.00000 | 3863.00000 | 88.0399 | 340039.2300 | 3862.33000 2014-03-12 11:54:00 | 3862.10000 | 3863.97000 | 3862.00000 | 3862.13000 | 69.6801 | 269167.8200 | 3862.91000 2014-03-12 11:55:00 | 3862.13000 | 3863.99000 | 3861.01000 | 3862.75000 | 108.0171 | 417254.8000 | 3862.85992 2014-03-12 11:56:00 | 3862.93000 | 3863.00000 | 3857.00000 | 3860.40000 | 134.4779 | 519262.1900 | 3861.31993 2014-03-12 11:57:00 | 3859.57000 | 3860.95000 | 3850.00000 | 3858.26000 | 185.9528 | 717303.6900 | 3857.45014 2014-03-12 11:58:00 | 3857.87000 | 3862.58000 | 3855.09000 | 3857.16000 | 163.9458 | 632801.3700 | 3859.81982 2014-03-12 11:59:00 | 3857.10000 | 3859.75000 | 3857.00000 | 3857.00000 | 139.5891 | 538593.5100 | 3858.41997 2014-03-12 12:00:00 | 3858.86000 | 3858.95000 | 3857.01000 | 3857.23000 | 190.0051 | 733011.2600 | 3857.84976 2014-03-12 12:01:00 | 3857.73000 | 3858.39000 | 3855.46000 | 3855.46000 | 192.1362 | 741123.0400 | 3857.27981 2014-03-12 12:02:00 | 3857.23000 | 3859.96000 | 3855.06000 | 3859.00000 | 146.7711 | 566264.8600 | 3858.15004 2014-03-12 12:03:00 | 3859.06000 | 3862.94000 | 3859.06000 | 3861.95000 | 72.9480 | 281610.8200 | 3860.42996 2014-03-12 12:04:00 | 3861.69000 | 3863.00000 | 3857.04000 | 3857.04000 | 95.2201 | 367621.9100 | 3860.76000 2014-03-12 12:05:00 | 3857.05000 | 3859.75000 | 3857.05000 | 3858.12000 | 217.8228 | 840536.6400 | 3858.81016 2014-03-12 12:06:00 | 3859.35000 | 3860.58000 | 3858.00000 | 3859.98000 | 73.5691 | 283913.4200 | 3859.13998 2014-03-12 12:07:00 | 3859.98000 | 3861.85000 | 3858.00000 | 3859.35000 | 106.6160 | 411563.4300 | 3860.23989 2014-03-12 12:08:00 | 3858.00000 | 3860.00000 | 3857.11000 | 3857.11000 | 199.9798 | 771659.8900 | 3858.68999 2014-03-12 12:09:00 | 3857.49000 | 3860.00000 | 3856.96000 | 3857.45000 | 131.0939 | 505834.9500 | 3858.57013 2014-03-12 12:10:00 | 3857.47000 | 3860.00000 | 3856.33000 | 3856.58000 | 69.9569 | 269846.9600 | 3857.32994 2014-03-12 12:11:00 | 3856.58000 | 3858.78000 | 3852.00000 | 3854.57000 | 162.0358 | 624638.3400 | 3854.93982 2014-03-12 12:12:00 | 3856.51000 | 3857.00000 | 3854.22000 | 3855.12000 | 153.9491 | 593589.2900 | 3855.74996 2014-03-12 12:13:00 | 3855.30000 | 3856.85000 | 3855.04000 | 3855.90000 | 191.4602 | 738241.6400 | 3855.85001 2014-03-12 12:14:00 | 3855.82000 | 3858.44000 | 3855.11000 | 3856.98000 | 73.6220 | 283932.0700 | 3856.62004 2014-03-12 12:15:00 | 3857.67000 | 3857.68000 | 3856.00000 | 3856.00000 | 89.2860 | 344360.9500 | 3856.82991 2014-03-12 12:16:00 | 3856.01000 | 3858.00000 | 3856.01000 | 3857.11000 | 6.4660 | 24940.6500 | 3857.19999 2014-03-12 12:17:00 | 3858.59000 | 3858.91000 | 3857.10000 | 3857.10000 | 82.8109 | 319491.9300 | 3858.09002 2014-03-12 12:18:00 | 3857.46000 | 3858.79000 | 3857.13000 | 3858.60000 | 79.5901 | 307060.0900 | 3858.02000 2014-03-12 12:19:00 | 3857.30000 | 3858.73000 | 3856.01000 | 3856.12000 | 121.5101 | 468742.3800 | 3857.64000 2014-03-12 12:20:00 | 3856.01000 | 3857.43000 | 3831.35000 | 3843.81000 | 186.5589 | 717957.1300 | 3848.41995 2014-03-12 12:21:00 | 3845.75000 | 3855.00000 | 3844.07000 | 3852.76000 | 177.6152 | 683779.2500 | 3849.77978 2014-03-12 12:22:00 | 3852.99000 | 3854.87000 | 3847.89000 | 3850.30000 | 109.4729 | 421683.9800 | 3851.95008 2014-03-12 12:23:00 | 3851.40000 | 3852.35000 | 3848.19000 | 3851.20000 | 197.6388 | 760972.7400 | 3850.31994 2014-03-12 12:24:00 | 3851.38000 | 3851.38000 | 3846.02000 | 3847.31000 | 84.6929 | 325867.8600 | 3847.64006 2014-03-12 12:25:00 | 3848.90000 | 3850.36000 | 3846.00000 | 3848.00000 | 107.3709 | 413225.5700 | 3848.58003 2014-03-12 12:26:00 | 3849.00000 | 3851.95000 | 3848.63000 | 3850.07000 | 42.8930 | 165142.7800 | 3850.11003 2014-03-12 12:27:00 | 3850.09000 | 3851.98000 | 3849.01000 | 3851.98000 | 122.2639 | 470741.8200 | 3850.21012 2014-03-12 12:28:00 | 3849.36000 | 3852.99000 | 3849.01000 | 3849.01000 | 206.6650 | 795858.7200 | 3850.95973 2014-03-12 12:29:00 | 3849.01000 | 3850.97000 | 3849.00000 | 3849.10000 | 18.9860 | 73082.0900 | 3849.25998 2014-03-12 12:30:00 | 3849.13000 | 3852.00000 | 3845.00000 | 3851.12000 | 187.4398 | 721457.5200 | 3849.00999 2014-03-12 12:31:00 | 3851.65000 | 3851.65000 | 3843.01000 | 3846.70000 | 62.3891 | 240049.3900 | 3847.61998 2014-03-12 12:32:00 | 3844.28000 | 3849.08000 | 3843.08000 | 3847.22000 | 133.5219 | 513649.6000 | 3846.93007 2014-03-12 12:33:00 | 3848.85000 | 3850.00000 | 3847.00000 | 3849.55000 | 210.4277 | 809829.0000 | 3848.48988 2014-03-12 12:34:00 | 3850.00000 | 3851.99000 | 3848.00000 | 3851.60000 | 139.3819 | 536659.2700 | 3850.28007 2014-03-12 12:35:00 | 3851.57000 | 3852.52000 | 3849.15000 | 3850.01000 | 41.2579 | 158886.8400 | 3851.05998 2014-03-12 12:36:00 | 3851.25000 | 3855.99000 | 3849.96000 | 3853.09000 | 139.8380 | 538795.7500 | 3852.99993 2014-03-12 12:37:00 | 3854.85000 | 3855.68000 | 3849.01000 | 3851.45000 | 119.6969 | 461229.2100 | 3853.30990 2014-03-12 12:38:00 | 3851.98000 | 3854.49000 | 3845.00000 | 3852.61000 | 176.4260 | 679416.4200 | 3850.99982 2014-03-12 12:39:00 | 3850.22000 | 3853.00000 | 3850.22000 | 3850.84000 | 168.9951 | 650958.7700 | 3851.93978 2014-03-12 12:40:00 | 3852.51000 | 3854.70000 | 3850.93000 | 3853.07000 | 174.8819 | 673744.6300 | 3852.57008 2014-03-12 12:41:00 | 3853.81000 | 3854.00000 | 3850.00000 | 3850.50000 | 141.4180 | 544753.2800 | 3852.07993 2014-03-12 12:42:00 | 3850.05000 | 3853.00000 | 3849.23000 | 3853.00000 | 175.1291 | 674520.1500 | 3851.55996 2014-03-12 12:43:00 | 3853.68000 | 3853.75000 | 3851.04000 | 3852.92000 | 110.8851 | 427203.7700 | 3852.66986 2014-03-12 12:44:00 | 3853.69000 | 3857.79000 | 3852.62000 | 3854.03000 | 105.6909 | 407373.8600 | 3854.39002 2014-03-12 12:45:00 | 3854.98000 | 3857.75000 | 3850.00000 | 3856.00000 | 151.9788 | 585744.5800 | 3854.11995 2014-03-12 12:46:00 | 3855.99000 | 3857.77000 | 3850.20000 | 3857.75000 | 95.7930 | 369197.7400 | 3854.12007 2014-03-12 12:47:00 | 3856.60000 | 3858.02000 | 3851.63000 | 3855.15000 | 178.3090 | 687593.2100 | 3856.18995 2014-03-12 12:48:00 | 3857.50000 | 3858.00000 | 3854.69000 | 3857.48000 | 155.2830 | 598834.8700 | 3856.41012 2014-03-12 12:49:00 | 3856.12000 | 3858.39000 | 3856.00000 | 3858.39000 | 142.0541 | 547918.2900 | 3857.11015 2014-03-12 12:50:00 | 3859.18000 | 3860.25000 | 3856.15000 | 3857.85000 | 114.5321 | 441983.9600 | 3859.04006 2014-03-12 12:51:00 | 3860.06000 | 3860.06000 | 3857.03000 | 3858.07000 | 148.7409 | 573867.6800 | 3858.17003 2014-03-12 12:52:00 | 3857.43000 | 3859.63000 | 3857.43000 | 3859.16000 | 25.7870 | 99490.2300 | 3858.14998 2014-03-12 12:53:00 | 3859.10000 | 3859.94000 | 3857.10000 | 3858.00000 | 63.6031 | 245402.2700 | 3858.34005 2014-03-12 12:54:00 | 3857.97000 | 3858.69000 | 3857.06000 | 3857.50000 | 52.3330 | 201898.4600 | 3857.96004 2014-03-12 12:55:00 | 3857.50000 | 3858.47000 | 3856.00000 | 3856.54000 | 177.9478 | 686312.5500 | 3856.81990 2014-03-12 12:56:00 | 3856.66000 | 3857.99000 | 3850.13000 | 3850.78000 | 158.3059 | 610246.9800 | 3854.85983 2014-03-12 12:57:00 | 3851.49000 | 3856.95000 | 3850.13000 | 3853.41000 | 162.9658 | 628065.3000 | 3853.96982 2014-03-12 12:58:00 | 3853.02000 | 3855.75000 | 3853.01000 | 3854.99000 | 60.2299 | 232172.5600 | 3854.77000 2014-03-12 12:59:00 | 3854.83000 | 3856.89000 | 3854.79000 | 3856.89000 | 106.3419 | 410005.3900 | 3855.54005 2014-03-12 13:00:00 | 3857.90000 | 3859.13000 | 3855.98000 | 3856.04000 | 48.8210 | 188355.3400 | 3858.08001 2014-03-12 13:01:00 | 3856.18000 | 3859.76000 | 3855.95000 | 3857.07000 | 148.0168 | 570992.6000 | 3857.61988 2014-03-12 13:02:00 | 3857.79000 | 3859.64000 | 3856.34000 | 3859.04000 | 126.6901 | 488765.5300 | 3857.96000 2014-03-12 13:03:00 | 3859.04000 | 3859.90000 | 3856.31000 | 3859.90000 | 156.4108 | 603415.6500 | 3857.89003 2014-03-12 13:04:00 | 3858.94000 | 3859.88000 | 3857.46000 | 3859.07000 | 108.3740 | 418188.2100 | 3858.75011 2014-03-12 13:05:00 | 3859.90000 | 3859.90000 | 3858.54000 | 3858.72000 | 106.6580 | 411587.9400 | 3858.94995 2014-03-12 13:06:00 | 3858.23000 | 3859.50000 | 3857.54000 | 3859.16000 | 127.2981 | 491172.1500 | 3858.43994 2014-03-12 13:07:00 | 3858.98000 | 3859.00000 | 3858.00000 | 3858.00000 | 5.1640 | 19926.2200 | 3858.68001 2014-03-12 13:08:00 | 3859.00000 | 3862.00000 | 3858.02000 | 3860.34000 | 96.5320 | 372566.1600 | 3859.51005 2014-03-12 13:09:00 | 3860.34000 | 3861.98000 | 3858.08000 | 3859.05000 | 156.2609 | 603317.2500 | 3860.96004 2014-03-12 13:10:00 | 3858.41000 | 3859.07000 | 3856.00000 | 3856.52000 | 131.3651 | 506751.2100 | 3857.57983 2014-03-12 13:11:00 | 3858.01000 | 3858.01000 | 3856.00000 | 3857.59000 | 120.0310 | 463007.7300 | 3857.40003 2014-03-12 13:12:00 | 3856.00000 | 3857.99000 | 3856.00000 | 3856.16000 | 60.3620 | 232806.1000 | 3856.83003 2014-03-12 13:13:00 | 3857.92000 | 3858.01000 | 3856.00000 | 3856.44000 | 150.8621 | 581897.6400 | 3857.15008 2014-03-12 13:14:00 | 3858.01000 | 3858.01000 | 3855.00000 | 3857.00000 | 159.5510 | 615367.3600 | 3856.87004 2014-03-12 13:15:00 | 3856.35000 | 3858.01000 | 3855.32000 | 3855.98000 | 149.3521 | 576004.7300 | 3856.69008 2014-03-12 13:16:00 | 3855.98000 | 3857.92000 | 3855.55000 | 3857.25000 | 132.8488 | 512324.9000 | 3856.44996 2014-03-12 13:17:00 | 3857.22000 | 3857.48000 | 3855.30000 | 3855.99000 | 122.7551 | 473418.6600 | 3856.60985 2014-03-12 13:18:00 | 3855.50000 | 3855.50000 | 3850.00000 | 3852.70000 | 169.3220 | 652365.5800 | 3852.81009 2014-03-12 13:19:00 | 3852.03000 | 3853.00000 | 3849.16000 | 3849.61000 | 186.7699 | 719127.6600 | 3850.34000 2014-03-12 13:20:00 | 3850.72000 | 3853.02000 | 3849.98000 | 3850.79000 | 152.6659 | 587904.1300 | 3850.91984 2014-03-12 13:21:00 | 3850.02000 | 3851.06000 | 3849.00000 | 3849.98000 | 67.8561 | 261268.2200 | 3850.32993 2014-03-12 13:22:00 | 3850.00000 | 3851.93000 | 3849.00000 | 3849.60000 | 107.4060 | 413546.4600 | 3850.30989 2014-03-12 13:23:00 | 3849.92000 | 3850.00000 | 3846.83000 | 3847.00000 | 73.9519 | 284552.2000 | 3847.80004 2014-03-12 13:24:00 | 3847.00000 | 3847.00000 | 3841.00000 | 3842.92000 | 175.9099 | 676151.9000 | 3843.74000 2014-03-12 13:25:00 | 3841.45000 | 3848.68000 | 3841.11000 | 3844.77000 | 185.6319 | 713457.6700 | 3843.40009 2014-03-12 13:26:00 | 3844.82000 | 3848.00000 | 3844.82000 | 3848.00000 | 85.0479 | 327125.8000 | 3846.36995 2014-03-12 13:27:00 | 3847.06000 | 3847.24000 | 3844.20000 | 3845.00000 | 87.2580 | 335580.2000 | 3845.83995 2014-03-12 13:28:00 | 3844.30000 | 3847.03000 | 3844.30000 | 3846.00000 | 145.1849 | 558352.0700 | 3845.79981 2014-03-12 13:29:00 | 3846.00000 | 3850.00000 | 3844.41000 | 3847.27000 | 143.1151 | 550674.0300 | 3847.76982 2014-03-12 13:30:00 | 3849.50000 | 3849.86000 | 3847.03000 | 3848.47000 | 230.4083 | 886806.9100 | 3848.84990 2014-03-12 13:31:00 | 3849.84000 | 3850.00000 | 3848.06000 | 3849.42000 | 124.9160 | 480771.7400 | 3848.75987 2014-03-12 13:32:00 | 3848.48000 | 3849.88000 | 3846.00000 | 3846.92000 | 42.2860 | 162675.3600 | 3847.02996 2014-03-12 13:33:00 | 3849.88000 | 3849.88000 | 3845.87000 | 3845.87000 | 81.8820 | 315064.7100 | 3847.79004 2014-03-12 13:34:00 | 3845.30000 | 3849.66000 | 3845.26000 | 3845.38000 | 60.0591 | 231070.6300 | 3847.38999 2014-03-12 13:35:00 | 3845.26000 | 3847.74000 | 3842.81000 | 3843.26000 | 175.4962 | 674703.9700 | 3844.54983 2014-03-12 13:36:00 | 3845.75000 | 3846.99000 | 3843.43000 | 3845.57000 | 166.2388 | 639259.7800 | 3845.42995 2014-03-12 13:37:00 | 3846.90000 | 3847.96000 | 3845.00000 | 3845.86000 | 144.4141 | 555452.5800 | 3846.25015 2014-03-12 13:38:00 | 3846.83000 | 3848.00000 | 3843.40000 | 3845.00000 | 62.3981 | 240004.8000 | 3846.34997 2014-03-12 13:39:00 | 3844.76000 | 3846.95000 | 3844.73000 | 3845.28000 | 130.6528 | 502464.6900 | 3845.80010 2014-03-12 13:40:00 | 3845.08000 | 3846.02000 | 3843.43000 | 3844.00000 | 127.4961 | 490134.7000 | 3844.30987 2014-03-12 13:41:00 | 3844.00000 | 3844.00000 | 3843.10000 | 3844.00000 | 36.3810 | 139847.9500 | 3843.98001 2014-03-12 13:42:00 | 3844.00000 | 3847.98000 | 3844.00000 | 3847.53000 | 137.0379 | 526920.3900 | 3845.06993 2014-03-12 13:43:00 | 3846.17000 | 3848.00000 | 3845.04000 | 3846.85000 | 179.3968 | 690130.4900 | 3846.94985 2014-03-12 13:44:00 | 3847.34000 | 3847.95000 | 3846.04000 | 3846.14000 | 119.3570 | 459200.7900 | 3847.28991 2014-03-12 13:45:00 | 3847.83000 | 3847.90000 | 3846.02000 | 3846.05000 | 26.0200 | 100098.7800 | 3846.99000 2014-03-12 13:46:00 | 3846.05000 | 3846.93000 | 3843.00000 | 3845.00000 | 120.2749 | 462549.4600 | 3845.76984 2014-03-12 13:47:00 | 3845.78000 | 3845.78000 | 3845.00000 | 3845.72000 | 2.8750 | 11055.5700 | 3845.42000 2014-03-12 13:48:00 | 3846.00000 | 3846.97000 | 3843.00000 | 3843.00000 | 85.6729 | 329500.5600 | 3846.03006 2014-03-12 13:49:00 | 3845.00000 | 3846.50000 | 3843.35000 | 3846.15000 | 134.1671 | 515995.7600 | 3845.91990 2014-03-12 13:50:00 | 3846.50000 | 3846.50000 | 3845.01000 | 3845.94000 | 65.9480 | 253626.2200 | 3845.84997 2014-03-12 13:51:00 | 3845.94000 | 3848.00000 | 3845.02000 | 3847.56000 | 63.5770 | 244566.2000 | 3846.76995 2014-03-12 13:52:00 | 3847.32000 | 3850.00000 | 3846.28000 | 3850.00000 | 29.4140 | 113208.5500 | 3848.80003 2014-03-12 13:53:00 | 3850.04000 | 3851.00000 | 3848.11000 | 3848.46000 | 92.5580 | 356285.3100 | 3849.31995 2014-03-12 13:54:00 | 3849.08000 | 3850.00000 | 3848.28000 | 3849.14000 | 126.3569 | 486374.2600 | 3849.20990 2014-03-12 13:55:00 | 3849.06000 | 3850.00000 | 3848.40000 | 3849.99000 | 158.9599 | 611871.6700 | 3849.22000 2014-03-12 13:56:00 | 3849.47000 | 3850.00000 | 3848.52000 | 3850.00000 | 30.5910 | 117762.9900 | 3849.60001 2014-03-12 13:57:00 | 3850.00000 | 3851.00000 | 3848.61000 | 3849.70000 | 78.9989 | 304108.0100 | 3849.51998 2014-03-12 13:58:00 | 3848.50000 | 3850.00000 | 3848.41000 | 3849.91000 | 128.9211 | 496230.2400 | 3849.10004 2014-03-12 13:59:00 | 3849.32000 | 3849.92000 | 3848.41000 | 3848.41000 | 68.9650 | 265440.9400 | 3848.91991 2014-03-12 14:00:00 | 3848.99000 | 3848.99000 | 3848.41000 | 3848.41000 | 0.6020 | 2316.7900 | 3848.49000 2014-03-12 14:01:00 | 3848.41000 | 3848.99000 | 3847.21000 | 3848.99000 | 29.5810 | 113829.7000 | 3848.07001 2014-03-12 14:02:00 | 3848.00000 | 3848.00000 | 3847.14000 | 3847.90000 | 5.1830 | 19943.9500 | 3847.95000 2014-03-12 14:03:00 | 3847.90000 | 3847.90000 | 3847.14000 | 3847.88000 | 1.3500 | 5194.3900 | 3847.70000 2014-03-12 14:04:00 | 3847.88000 | 3848.00000 | 3847.87000 | 3847.90000 | 9.2040 | 35416.4300 | 3847.94001 2014-03-12 14:05:00 | 3847.90000 | 3847.98000 | 3847.00000 | 3847.70000 | 2.8550 | 10984.4500 | 3847.44000 2014-03-12 14:06:00 | 3848.00000 | 3849.00000 | 3847.30000 | 3847.30000 | 80.3629 | 309257.4500 | 3848.26006 2014-03-12 14:07:00 | 3848.19000 | 3851.00000 | 3847.13000 | 3851.00000 | 129.8412 | 499787.2100 | 3849.22004 2014-03-12 14:08:00 | 3850.00000 | 3852.00000 | 3849.05000 | 3850.48000 | 71.7021 | 276147.6000 | 3851.32004 2014-03-12 14:09:00 | 3852.00000 | 3852.99000 | 3850.60000 | 3851.20000 | 74.6140 | 287392.2300 | 3851.72008 2014-03-12 14:10:00 | 3851.22000 | 3852.99000 | 3851.22000 | 3851.58000 | 108.8949 | 419489.2500 | 3852.23986 2014-03-12 14:11:00 | 3852.00000 | 3852.00000 | 3849.28000 | 3850.28000 | 59.3700 | 228621.5400 | 3850.79000 2014-03-12 14:12:00 | 3850.48000 | 3851.50000 | 3849.01000 | 3851.00000 | 160.3599 | 617417.5100 | 3850.19999 2014-03-12 14:13:00 | 3851.00000 | 3851.43000 | 3848.22000 | 3850.09000 | 118.5709 | 456517.0600 | 3850.16003 2014-03-12 14:14:00 | 3849.05000 | 3851.49000 | 3848.43000 | 3850.13000 | 269.0449 | 1035930.4900 | 3850.39965 2014-03-12 14:15:00 | 3850.45000 | 3851.47000 | 3850.00000 | 3850.04000 | 188.1382 | 724476.9400 | 3850.76991 2014-03-12 14:16:00 | 3850.00000 | 3851.22000 | 3843.00000 | 3844.01000 | 140.1491 | 539216.5600 | 3847.44997 2014-03-12 14:17:00 | 3844.00000 | 3849.31000 | 3843.00000 | 3843.19000 | 139.7419 | 537341.1500 | 3845.24007 2014-03-12 14:18:00 | 3844.10000 | 3847.80000 | 3843.65000 | 3845.95000 | 177.2050 | 681402.6700 | 3845.27977 2014-03-12 14:19:00 | 3846.00000 | 3851.00000 | 3845.37000 | 3851.00000 | 184.1862 | 708610.3400 | 3847.24982 2014-03-12 14:20:00 | 3851.00000 | 3851.48000 | 3850.00000 | 3850.53000 | 39.2590 | 151175.2800 | 3850.71999 2014-03-12 14:21:00 | 3851.48000 | 3855.00000 | 3850.00000 | 3850.15000 | 127.4522 | 490930.4100 | 3851.88007 2014-03-12 14:22:00 | 3850.48000 | 3852.97000 | 3849.00000 | 3849.00000 | 68.4459 | 263531.2700 | 3850.20993 2014-03-12 14:23:00 | 3848.39000 | 3851.55000 | 3846.04000 | 3849.16000 | 204.0012 | 785129.1700 | 3848.65006 2014-03-12 14:24:00 | 3849.46000 | 3853.00000 | 3848.45000 | 3851.50000 | 107.7460 | 414878.2000 | 3850.51989 2014-03-12 14:25:00 | 3851.10000 | 3851.64000 | 3849.02000 | 3850.00000 | 92.9591 | 357951.9200 | 3850.63998 2014-03-12 14:26:00 | 3850.46000 | 3851.66000 | 3850.15000 | 3850.15000 | 91.3061 | 351603.1900 | 3850.81991 2014-03-12 14:27:00 | 3850.10000 | 3850.10000 | 3847.09000 | 3848.98000 | 82.0200 | 315647.6000 | 3848.42000 2014-03-12 14:28:00 | 3847.46000 | 3849.00000 | 3847.09000 | 3848.75000 | 139.4309 | 536509.1500 | 3847.85003 2014-03-12 14:29:00 | 3849.00000 | 3850.00000 | 3848.05000 | 3848.07000 | 75.7690 | 291639.3600 | 3849.05998 2014-03-12 14:30:00 | 3848.05000 | 3850.00000 | 3848.03000 | 3849.00000 | 104.0571 | 400483.3900 | 3848.68992 2014-03-12 14:31:00 | 3849.00000 | 3851.70000 | 3848.07000 | 3851.50000 | 164.8700 | 634663.9300 | 3849.48000 2014-03-12 14:32:00 | 3850.05000 | 3851.70000 | 3849.50000 | 3850.00000 | 22.6140 | 87068.9100 | 3850.22002 2014-03-12 14:33:00 | 3850.00000 | 3851.70000 | 3848.21000 | 3850.02000 | 146.9660 | 565798.4800 | 3849.85985 2014-03-12 14:34:00 | 3851.64000 | 3852.00000 | 3850.00000 | 3850.02000 | 117.4870 | 452397.9600 | 3850.61991 2014-03-12 14:35:00 | 3850.00000 | 3855.00000 | 3850.00000 | 3852.98000 | 153.3232 | 590623.8500 | 3852.15013 2014-03-12 14:36:00 | 3853.04000 | 3855.00000 | 3853.04000 | 3854.38000 | 40.9500 | 157831.0700 | 3854.24000 2014-03-12 14:37:00 | 3854.07000 | 3856.00000 | 3853.63000 | 3855.90000 | 126.0662 | 485913.1600 | 3854.42987 2014-03-12 14:38:00 | 3855.90000 | 3859.84000 | 3853.63000 | 3855.36000 | 100.7470 | 388531.8300 | 3856.50992 2014-03-12 14:39:00 | 3853.43000 | 3859.00000 | 3853.43000 | 3857.06000 | 100.3601 | 387025.5800 | 3856.37000 2014-03-12 14:40:00 | 3855.75000 | 3859.86000 | 3855.75000 | 3859.77000 | 174.4421 | 672952.2100 | 3857.74009 2014-03-12 14:41:00 | 3856.80000 | 3857.87000 | 3855.46000 | 3856.00000 | 67.4350 | 260102.3700 | 3857.07991 2014-03-12 14:42:00 | 3856.90000 | 3858.00000 | 3856.60000 | 3857.00000 | 68.5949 | 264590.5800 | 3857.28991 2014-03-12 14:43:00 | 3856.62000 | 3858.00000 | 3856.61000 | 3857.80000 | 111.4540 | 429911.4100 | 3857.30011 2014-03-12 14:44:00 | 3857.23000 | 3857.90000 | 3857.00000 | 3857.30000 | 19.3140 | 74497.1600 | 3857.16002 2014-03-12 14:45:00 | 3856.71000 | 3857.82000 | 3855.00000 | 3855.01000 | 36.5370 | 140893.1900 | 3856.17997 2014-03-12 14:46:00 | 3855.01000 | 3857.99000 | 3852.00000 | 3853.63000 | 163.7538 | 631298.8600 | 3855.17016 2014-03-12 14:47:00 | 3853.63000 | 3854.85000 | 3853.06000 | 3853.50000 | 85.8229 | 330750.4700 | 3853.87007 2014-03-12 14:48:00 | 3853.50000 | 3855.00000 | 3853.06000 | 3854.04000 | 62.2391 | 239884.2700 | 3854.23998 2014-03-12 14:49:00 | 3854.00000 | 3856.81000 | 3854.00000 | 3854.50000 | 102.0049 | 393247.4100 | 3855.17987 2014-03-12 14:50:00 | 3855.76000 | 3856.71000 | 3854.04000 | 3856.60000 | 131.0920 | 505401.5400 | 3855.32007 2014-03-12 14:51:00 | 3854.59000 | 3856.60000 | 3854.17000 | 3855.00000 | 80.7400 | 311297.0300 | 3855.55000 2014-03-12 14:52:00 | 3855.00000 | 3856.52000 | 3854.14000 | 3855.00000 | 153.7300 | 592695.3800 | 3855.43000 2014-03-12 14:53:00 | 3855.00000 | 3855.00000 | 3853.15000 | 3853.15000 | 18.8290 | 72566.6200 | 3853.98000 2014-03-12 14:54:00 | 3853.98000 | 3856.00000 | 3853.29000 | 3855.90000 | 73.3510 | 282762.3100 | 3854.92002 2014-03-12 14:55:00 | 3856.00000 | 3856.56000 | 3854.12000 | 3856.56000 | 124.7750 | 481082.5500 | 3855.59984 2014-03-12 14:56:00 | 3855.70000 | 3856.56000 | 3854.90000 | 3856.54000 | 33.8780 | 130606.7600 | 3855.20998 2014-03-12 14:57:00 | 3854.98000 | 3856.41000 | 3854.33000 | 3855.96000 | 82.5160 | 318110.5500 | 3855.13991 2014-03-12 14:58:00 | 3855.73000 | 3856.50000 | 3855.04000 | 3855.21000 | 124.0389 | 478254.1400 | 3855.67996 2014-03-12 14:59:00 | 3855.21000 | 3856.00000 | 3855.01000 | 3855.02000 | 8.1560 | 31441.6500 | 3855.02999 2014-03-12 15:00:00 | 3855.02000 | 3856.39000 | 3855.01000 | 3855.77000 | 47.1640 | 181834.9800 | 3855.38005 2014-03-12 15:01:00 | 3855.95000 | 3856.23000 | 3855.01000 | 3855.01000 | 37.6200 | 145049.3200 | 3855.64000 2014-03-12 15:02:00 | 3855.01000 | 3855.01000 | 3854.10000 | 3854.10000 | 27.4320 | 105748.0300 | 3854.92001 2014-03-12 15:03:00 | 3854.02000 | 3856.00000 | 3854.02000 | 3855.60000 | 23.9820 | 92453.7000 | 3855.13001 2014-03-12 15:04:00 | 3855.36000 | 3856.00000 | 3854.47000 | 3855.73000 | 61.3219 | 236415.6300 | 3855.32003 2014-03-12 15:05:00 | 3855.90000 | 3856.00000 | 3854.66000 | 3855.76000 | 27.7680 | 107056.5600 | 3855.38999 2014-03-12 15:06:00 | 3855.73000 | 3857.00000 | 3854.56000 | 3856.53000 | 68.2230 | 263086.1400 | 3856.27005 2014-03-12 15:07:00 | 3856.53000 | 3869.00000 | 3856.53000 | 3865.26000 | 87.4449 | 337644.9800 | 3861.22989 2014-03-12 15:08:00 | 3869.00000 | 3875.96000 | 3865.90000 | 3875.96000 | 54.4080 | 210649.0900 | 3871.65997 2014-03-12 15:09:00 | 3875.00000 | 3876.00000 | 3870.99000 | 3874.70000 | 79.0700 | 306342.5000 | 3874.32000 2014-03-12 15:10:00 | 3875.00000 | 3875.00000 | 3870.59000 | 3872.10000 | 114.9860 | 445443.1000 | 3873.88988 2014-03-12 15:11:00 | 3872.09000 | 3873.51000 | 3870.62000 | 3871.98000 | 135.7240 | 525515.1500 | 3871.94014 2014-03-12 15:12:00 | 3871.11000 | 3872.00000 | 3866.31000 | 3866.82000 | 85.2781 | 330066.3000 | 3870.46996 2014-03-12 15:13:00 | 3866.76000 | 3873.00000 | 3866.76000 | 3873.00000 | 36.5080 | 141323.8000 | 3871.03998 2014-03-12 15:14:00 | 3870.00000 | 3878.00000 | 3868.00000 | 3871.84000 | 65.7011 | 254457.6000 | 3872.96002 2014-03-12 15:15:00 | 3874.00000 | 3874.68000 | 3870.00000 | 3871.34000 | 71.9860 | 278711.8300 | 3871.74993 2014-03-12 15:16:00 | 3871.99000 | 3871.99000 | 3866.42000 | 3867.08000 | 99.8661 | 386445.7700 | 3869.63990 2014-03-12 15:17:00 | 3867.08000 | 3869.28000 | 3867.08000 | 3868.08000 | 49.9080 | 193066.2900 | 3868.43997 2014-03-12 15:18:00 | 3868.01000 | 3869.00000 | 3867.85000 | 3867.91000 | 31.0190 | 119992.1100 | 3868.33999 2014-03-12 15:19:00 | 3869.00000 | 3869.00000 | 3867.82000 | 3868.10000 | 18.7930 | 72701.2700 | 3868.53001 2014-03-12 15:20:00 | 3868.21000 | 3868.93000 | 3867.48000 | 3867.50000 | 21.5610 | 83396.7100 | 3867.94001 2014-03-12 15:21:00 | 3867.90000 | 3868.58000 | 3866.00000 | 3866.00000 | 26.2900 | 101655.5000 | 3866.70000 2014-03-12 15:22:00 | 3866.00000 | 3866.00000 | 3860.10000 | 3864.06000 | 84.4761 | 326464.5600 | 3864.57991 2014-03-12 15:23:00 | 3865.65000 | 3866.00000 | 3863.12000 | 3864.12000 | 80.2081 | 309952.8400 | 3864.35996 2014-03-12 15:24:00 | 3865.00000 | 3865.19000 | 3864.09000 | 3865.12000 | 44.6161 | 172421.4200 | 3864.55995 2014-03-12 15:25:00 | 3866.00000 | 3868.00000 | 3866.00000 | 3867.00000 | 48.0230 | 185694.2800 | 3866.78004 2014-03-12 15:26:00 | 3867.65000 | 3868.92000 | 3867.01000 | 3867.51000 | 39.2840 | 151954.4300 | 3868.10004 2014-03-12 15:27:00 | 3867.14000 | 3867.98000 | 3860.01000 | 3865.10000 | 65.3550 | 252556.5300 | 3864.37992 2014-03-12 15:28:00 | 3866.00000 | 3866.73000 | 3863.36000 | 3864.86000 | 89.0760 | 344229.5900 | 3864.44991 2014-03-12 15:29:00 | 3863.41000 | 3867.00000 | 3863.25000 | 3866.09000 | 11.9630 | 46234.5600 | 3864.80001 2014-03-12 15:30:00 | 3867.00000 | 3868.04000 | 3866.94000 | 3867.94000 | 24.2500 | 93784.3000 | 3867.39000 2014-03-12 15:31:00 | 3866.09000 | 3868.00000 | 3866.09000 | 3866.70000 | 20.7140 | 80118.0000 | 3867.82002 2014-03-12 15:32:00 | 3866.16000 | 3869.00000 | 3866.10000 | 3868.02000 | 23.4760 | 90792.0600 | 3867.43998 2014-03-12 15:33:00 | 3869.23000 | 3869.83000 | 3868.03000 | 3869.83000 | 6.9400 | 26849.0600 | 3868.74000 2014-03-12 15:34:00 | 3869.26000 | 3869.50000 | 3869.00000 | 3869.00000 | 6.7440 | 26093.7100 | 3869.17001 2014-03-12 15:35:00 | 3868.28000 | 3868.90000 | 3866.36000 | 3866.59000 | 54.8991 | 212340.7800 | 3867.83999 2014-03-12 15:36:00 | 3866.75000 | 3867.90000 | 3866.07000 | 3867.76000 | 73.0780 | 282588.8000 | 3866.94996 2014-03-12 15:37:00 | 3867.18000 | 3867.89000 | 3866.18000 | 3866.54000 | 79.9520 | 309187.0100 | 3867.16004 2014-03-12 15:38:00 | 3867.01000 | 3869.28000 | 3866.41000 | 3868.94000 | 67.6399 | 261610.3000 | 3867.69000 2014-03-12 15:39:00 | 3868.94000 | 3870.00000 | 3868.00000 | 3868.00000 | 19.5920 | 75805.3200 | 3869.20001 2014-03-12 15:40:00 | 3868.18000 | 3869.94000 | 3867.87000 | 3868.25000 | 29.8160 | 115348.2000 | 3868.66997 2014-03-12 15:41:00 | 3868.41000 | 3869.84000 | 3867.92000 | 3868.06000 | 78.4391 | 303471.3700 | 3868.87998 2014-03-12 15:42:00 | 3868.57000 | 3868.99000 | 3867.30000 | 3867.90000 | 31.5050 | 121862.9800 | 3868.04996 2014-03-12 15:43:00 | 3867.41000 | 3868.85000 | 3867.00000 | 3867.76000 | 44.9329 | 173799.2800 | 3867.97003 2014-03-12 15:44:00 | 3867.00000 | 3868.00000 | 3866.00000 | 3867.96000 | 37.4490 | 144813.1500 | 3866.93999 2014-03-12 15:45:00 | 3866.34000 | 3867.74000 | 3866.03000 | 3866.67000 | 86.9431 | 336195.0800 | 3866.84007 2014-03-12 15:46:00 | 3867.34000 | 3867.36000 | 3865.00000 | 3865.00000 | 99.2780 | 383856.5600 | 3866.47995 2014-03-12 15:47:00 | 3864.90000 | 3869.00000 | 3864.86000 | 3866.42000 | 86.0751 | 332849.6700 | 3866.96989 2014-03-12 15:48:00 | 3866.43000 | 3867.90000 | 3865.75000 | 3867.55000 | 57.8250 | 223614.4600 | 3867.08993 2014-03-12 15:49:00 | 3867.55000 | 3869.00000 | 3865.81000 | 3867.49000 | 56.8550 | 219868.0900 | 3867.16993 2014-03-12 15:50:00 | 3868.50000 | 3868.84000 | 3865.80000 | 3866.00000 | 41.9150 | 162106.0900 | 3867.49995 2014-03-12 15:51:00 | 3866.18000 | 3867.91000 | 3865.32000 | 3865.95000 | 50.1470 | 193902.3000 | 3866.67996 2014-03-12 15:52:00 | 3865.88000 | 3867.65000 | 3865.32000 | 3865.70000 | 81.8261 | 316347.7400 | 3866.09992 2014-03-12 15:53:00 | 3866.27000 | 3866.46000 | 3865.41000 | 3866.03000 | 20.0970 | 77693.0100 | 3865.89998 2014-03-12 15:54:00 | 3866.05000 | 3867.68000 | 3865.97000 | 3867.64000 | 30.3500 | 117350.8100 | 3866.58000 2014-03-12 15:55:00 | 3866.34000 | 3867.64000 | 3865.34000 | 3867.62000 | 51.4780 | 199053.1000 | 3866.75997 2014-03-12 15:56:00 | 3868.00000 | 3868.00000 | 3866.11000 | 3866.80000 | 87.7189 | 339225.6400 | 3867.18997 2014-03-12 15:57:00 | 3867.00000 | 3867.88000 | 3866.50000 | 3866.50000 | 51.6100 | 199600.6200 | 3867.48000 2014-03-12 15:58:00 | 3866.50000 | 3866.50000 | 3866.10000 | 3866.10000 | 7.1930 | 27810.6700 | 3866.35001 2014-03-12 15:59:00 | 3866.11000 | 3866.22000 | 3865.11000 | 3866.02000 | 13.5370 | 52333.5900 | 3865.96999 2014-03-12 16:00:00 | 3866.04000 | 3867.79000 | 3863.01000 | 3863.67000 | 51.2220 | 198036.8800 | 3866.25003 2014-03-12 16:01:00 | 3863.21000 | 3865.72000 | 3863.00000 | 3864.89000 | 30.5500 | 118048.9300 | 3864.12000 2014-03-12 16:02:00 | 3864.00000 | 3864.00000 | 3862.13000 | 3863.00000 | 9.2980 | 35918.7400 | 3863.06000 2014-03-12 16:03:00 | 3862.20000 | 3863.98000 | 3860.41000 | 3861.42000 | 23.0340 | 88955.4200 | 3861.92002 2014-03-12 16:04:00 | 3863.98000 | 3865.00000 | 3861.22000 | 3863.31000 | 16.7420 | 64673.4700 | 3862.95001 2014-03-12 16:05:00 | 3863.33000 | 3865.00000 | 3862.10000 | 3862.88000 | 37.2810 | 144036.1000 | 3863.53001 2014-03-12 16:06:00 | 3864.28000 | 3865.00000 | 3862.13000 | 3862.53000 | 18.0130 | 69600.7100 | 3863.92001 2014-03-12 16:07:00 | 3864.36000 | 3864.93000 | 3862.82000 | 3862.86000 | 64.4450 | 248989.7700 | 3863.60008 2014-03-12 16:08:00 | 3862.84000 | 3862.86000 | 3862.10000 | 3862.56000 | 21.4760 | 82952.4100 | 3862.55998 2014-03-12 16:09:00 | 3862.10000 | 3864.82000 | 3862.10000 | 3863.00000 | 19.5780 | 75627.3200 | 3862.86999 2014-03-12 16:10:00 | 3862.56000 | 3864.00000 | 3862.18000 | 3863.00000 | 9.2270 | 35640.6500 | 3862.64999 2014-03-12 16:11:00 | 3862.41000 | 3863.87000 | 3862.22000 | 3862.86000 | 55.4050 | 214032.4700 | 3863.04993 2014-03-12 16:12:00 | 3862.44000 | 3863.94000 | 3862.00000 | 3862.00000 | 8.9620 | 34615.5700 | 3862.48000 2014-03-12 16:13:00 | 3862.01000 | 3864.00000 | 3862.01000 | 3863.35000 | 18.0030 | 69547.1200 | 3863.08001 2014-03-12 16:14:00 | 3863.06000 | 3864.00000 | 3862.47000 | 3862.99000 | 31.6550 | 122286.7000 | 3863.10996 2014-03-12 16:15:00 | 3863.36000 | 3863.69000 | 3862.85000 | 3863.37000 | 33.7450 | 130369.7600 | 3863.38004 2014-03-12 16:16:00 | 3864.00000 | 3864.50000 | 3862.50000 | 3864.47000 | 9.6560 | 37306.9600 | 3863.59999 2014-03-12 16:17:00 | 3864.44000 | 3864.82000 | 3862.80000 | 3863.00000 | 49.3590 | 190718.9200 | 3863.90999 2014-03-12 16:18:00 | 3862.97000 | 3864.46000 | 3862.00000 | 3862.00000 | 71.4170 | 275857.5700 | 3862.62995 2014-03-12 16:19:00 | 3862.14000 | 3864.50000 | 3860.38000 | 3860.38000 | 91.3491 | 352758.0900 | 3861.64998 2014-03-12 16:20:00 | 3860.38000 | 3863.99000 | 3855.01000 | 3858.30000 | 107.8811 | 416274.3200 | 3858.64003 2014-03-12 16:21:00 | 3856.37000 | 3858.30000 | 3856.00000 | 3857.84000 | 37.3800 | 144168.1400 | 3856.83000 2014-03-12 16:22:00 | 3857.00000 | 3858.46000 | 3856.28000 | 3856.62000 | 28.5530 | 110152.2800 | 3857.82002 2014-03-12 16:23:00 | 3856.28000 | 3857.84000 | 3855.03000 | 3855.20000 | 21.8410 | 84229.7300 | 3856.50001 2014-03-12 16:24:00 | 3856.54000 | 3857.53000 | 3854.81000 | 3854.81000 | 41.6970 | 160773.0300 | 3855.74997 2014-03-12 16:25:00 | 3855.89000 | 3855.90000 | 3854.30000 | 3854.30000 | 5.3700 | 20701.7200 | 3855.07000 2014-03-12 16:26:00 | 3854.24000 | 3858.00000 | 3854.24000 | 3858.00000 | 10.0700 | 38826.5600 | 3855.67000 2014-03-12 16:27:00 | 3858.32000 | 3859.57000 | 3855.00000 | 3857.29000 | 12.8260 | 49480.5800 | 3857.82999 2014-03-12 16:28:00 | 3859.03000 | 3860.00000 | 3856.78000 | 3856.78000 | 44.4390 | 171467.3200 | 3858.48999 2014-03-12 16:29:00 | 3857.67000 | 3859.75000 | 3856.60000 | 3857.20000 | 73.7319 | 284460.7000 | 3858.04004 2014-03-12 16:30:00 | 3856.62000 | 3859.84000 | 3856.16000 | 3857.87000 | 36.2240 | 139754.2400 | 3858.06004 2014-03-12 16:31:00 | 3858.16000 | 3859.68000 | 3858.16000 | 3859.68000 | 39.8790 | 153880.9400 | 3858.69999 2014-03-12 16:32:00 | 3858.63000 | 3859.79000 | 3858.63000 | 3859.02000 | 3.8770 | 14961.8800 | 3859.14000 2014-03-12 16:33:00 | 3859.00000 | 3859.02000 | 3858.96000 | 3859.00000 | 5.6260 | 21710.6500 | 3858.97999 2014-03-12 16:34:00 | 3859.01000 | 3859.05000 | 3859.00000 | 3859.05000 | 5.0350 | 19430.1300 | 3859.00999 2014-03-12 16:35:00 | 3859.05000 | 3859.05000 | 3857.06000 | 3858.17000 | 35.8380 | 138260.6300 | 3857.92998 2014-03-12 16:36:00 | 3856.98000 | 3857.04000 | 3856.90000 | 3856.90000 | 9.3780 | 36170.7700 | 3856.98000 2014-03-12 16:37:00 | 3857.76000 | 3857.77000 | 3856.00000 | 3856.00000 | 9.0640 | 34957.1200 | 3856.70001 2014-03-12 16:38:00 | 3855.93000 | 3856.86000 | 3854.69000 | 3855.02000 | 45.1030 | 173894.5300 | 3855.50003 2014-03-12 16:39:00 | 3856.31000 | 3856.86000 | 3853.59000 | 3853.59000 | 23.5130 | 90636.3400 | 3854.73002 2014-03-12 16:40:00 | 3855.99000 | 3856.35000 | 3853.10000 | 3855.52000 | 37.9260 | 146218.3700 | 3855.35996 2014-03-12 16:41:00 | 3855.95000 | 3856.18000 | 3851.01000 | 3854.87000 | 37.4780 | 144468.5400 | 3854.75998 2014-03-12 16:42:00 | 3854.56000 | 3856.98000 | 3854.56000 | 3856.98000 | 31.3470 | 120860.6100 | 3855.56998 2014-03-12 16:43:00 | 3856.27000 | 3856.94000 | 3850.97000 | 3856.28000 | 28.7080 | 110700.2300 | 3856.07998 2014-03-12 16:44:00 | 3856.01000 | 3857.98000 | 3854.00000 | 3854.92000 | 34.7980 | 134184.6000 | 3856.09998 2014-03-12 16:45:00 | 3856.00000 | 3857.49000 | 3851.00000 | 3855.30000 | 35.4930 | 136760.4100 | 3853.17003 2014-03-12 16:46:00 | 3856.00000 | 3856.00000 | 3853.79000 | 3855.75000 | 34.5460 | 133169.3800 | 3854.83996 2014-03-12 16:47:00 | 3854.65000 | 3856.00000 | 3853.94000 | 3855.90000 | 63.0800 | 243175.2500 | 3855.03000 2014-03-12 16:48:00 | 3854.33000 | 3857.00000 | 3853.84000 | 3856.43000 | 65.1560 | 251201.8400 | 3855.38993 2014-03-12 16:49:00 | 3856.25000 | 3856.67000 | 3855.80000 | 3856.22000 | 20.8840 | 80534.7700 | 3856.29002 2014-03-12 16:50:00 | 3856.00000 | 3856.80000 | 3854.03000 | 3854.49000 | 37.7630 | 145593.1800 | 3855.45003 2014-03-12 16:51:00 | 3855.11000 | 3855.34000 | 3854.14000 | 3855.22000 | 42.3750 | 163338.0700 | 3854.58994 2014-03-12 16:52:00 | 3854.48000 | 3855.37000 | 3854.17000 | 3855.11000 | 52.2281 | 201312.0100 | 3854.47997 2014-03-12 16:53:00 | 3854.11000 | 3855.32000 | 3854.11000 | 3854.40000 | 42.0190 | 161968.8700 | 3854.65999 2014-03-12 16:54:00 | 3854.98000 | 3857.00000 | 3854.98000 | 3855.54000 | 22.1060 | 85241.5200 | 3856.03998 2014-03-12 16:55:00 | 3856.49000 | 3857.00000 | 3855.34000 | 3857.00000 | 26.0430 | 100431.5700 | 3856.37002 2014-03-12 16:56:00 | 3857.00000 | 3858.00000 | 3854.61000 | 3857.27000 | 15.3570 | 59226.2900 | 3856.62999 2014-03-12 16:57:00 | 3856.62000 | 3858.19000 | 3854.74000 | 3858.00000 | 35.1510 | 135570.9500 | 3856.82001 2014-03-12 16:58:00 | 3857.53000 | 3858.24000 | 3856.85000 | 3857.28000 | 18.2410 | 70364.0900 | 3857.47000 2014-03-12 16:59:00 | 3858.22000 | 3858.22000 | 3855.00000 | 3857.99000 | 28.7230 | 110790.5300 | 3857.21002 2014-03-12 17:00:00 | 3858.81000 | 3859.00000 | 3856.66000 | 3858.95000 | 59.5280 | 229632.3400 | 3857.54997 2014-03-12 17:01:00 | 3858.95000 | 3860.00000 | 3858.95000 | 3859.09000 | 11.9670 | 46186.8100 | 3859.50999 2014-03-12 17:02:00 | 3859.96000 | 3860.00000 | 3859.90000 | 3860.00000 | 13.5690 | 52376.2300 | 3859.99000 2014-03-12 17:03:00 | 3860.00000 | 3862.00000 | 3859.12000 | 3860.75000 | 26.9910 | 104199.2600 | 3860.52001 2014-03-12 17:04:00 | 3861.90000 | 3863.00000 | 3860.26000 | 3860.90000 | 36.7900 | 142091.5400 | 3862.23000 2014-03-12 17:05:00 | 3861.15000 | 3862.80000 | 3860.11000 | 3861.93000 | 11.4230 | 44112.5300 | 3861.73001 2014-03-12 17:06:00 | 3861.96000 | 3861.98000 | 3860.04000 | 3860.04000 | 41.3950 | 159816.5900 | 3860.76995 2014-03-12 17:07:00 | 3860.56000 | 3860.75000 | 3859.95000 | 3860.59000 | 13.1180 | 50643.1800 | 3860.58999 2014-03-12 17:08:00 | 3860.43000 | 3862.00000 | 3860.00000 | 3860.57000 | 24.6640 | 95227.5000 | 3860.99003 2014-03-12 17:09:00 | 3860.95000 | 3863.00000 | 3860.95000 | 3863.00000 | 13.3010 | 51370.8600 | 3862.18000 2014-03-12 17:10:00 | 3863.00000 | 3863.31000 | 3861.41000 | 3863.28000 | 66.4181 | 256551.1000 | 3862.66997 2014-03-12 17:11:00 | 3863.06000 | 3864.00000 | 3860.25000 | 3861.77000 | 4.9450 | 19102.5900 | 3863.00999 2014-03-12 17:12:00 | 3861.79000 | 3863.40000 | 3860.01000 | 3861.66000 | 16.2100 | 62603.0100 | 3862.00000 2014-03-12 17:13:00 | 3862.72000 | 3863.73000 | 3860.31000 | 3861.54000 | 46.2470 | 178612.0700 | 3862.12996 2014-03-12 17:14:00 | 3863.03000 | 3863.26000 | 3861.06000 | 3862.37000 | 17.0860 | 65996.7100 | 3862.61998 2014-03-12 17:15:00 | 3860.54000 | 3863.41000 | 3860.44000 | 3861.03000 | 14.9380 | 57679.3000 | 3861.24999 2014-03-12 17:16:00 | 3861.38000 | 3861.38000 | 3860.96000 | 3860.96000 | 2.1820 | 8424.6800 | 3860.99000 2014-03-12 17:17:00 | 3861.41000 | 3862.11000 | 3861.39000 | 3862.11000 | 3.5770 | 13812.2800 | 3861.42000 2014-03-12 17:18:00 | 3861.41000 | 3861.41000 | 3860.20000 | 3860.91000 | 19.0080 | 73385.8300 | 3860.78999 2014-03-12 17:19:00 | 3861.24000 | 3862.09000 | 3860.42000 | 3860.67000 | 16.9880 | 65601.5100 | 3861.63999 2014-03-12 17:20:00 | 3861.06000 | 3862.10000 | 3861.06000 | 3861.06000 | 59.7971 | 230905.7200 | 3861.48995 2014-03-12 17:21:00 | 3862.01000 | 3862.17000 | 3861.13000 | 3861.13000 | 14.1880 | 54785.2300 | 3861.37999 2014-03-12 17:22:00 | 3861.15000 | 3861.15000 | 3860.22000 | 3860.22000 | 19.6440 | 75840.2600 | 3860.73002 2014-03-12 17:23:00 | 3860.55000 | 3862.76000 | 3860.55000 | 3862.58000 | 35.1950 | 135887.5800 | 3860.98995 2014-03-12 17:24:00 | 3863.35000 | 3863.51000 | 3862.90000 | 3863.51000 | 5.4830 | 21182.7400 | 3863.35000 2014-03-12 17:25:00 | . | . | . | . | . | . | . 2014-03-12 17:26:00 | 3863.51000 | 3863.77000 | 3860.51000 | 3863.06000 | 29.2560 | 113014.1100 | 3862.93997 2014-03-12 17:27:00 | 3862.77000 | 3864.48000 | 3861.26000 | 3864.48000 | 28.6330 | 110583.4100 | 3862.10002 2014-03-12 17:28:00 | 3864.48000 | 3864.48000 | 3862.20000 | 3863.09000 | 31.7350 | 122588.2100 | 3862.86996 2014-03-12 17:29:00 | 3864.48000 | 3864.48000 | 3862.06000 | 3863.06000 | 12.9660 | 50092.4800 | 3863.36999 2014-03-12 17:30:00 | 3863.04000 | 3867.69000 | 3863.04000 | 3865.76000 | 18.9970 | 73413.0800 | 3864.45999 2014-03-12 17:31:00 | 3867.60000 | 3868.00000 | 3864.49000 | 3868.00000 | 28.9300 | 111856.3600 | 3866.45000 2014-03-12 17:32:00 | 3867.99000 | 3867.99000 | 3862.10000 | 3867.87000 | 3.3230 | 12850.1200 | 3867.02000 2014-03-12 17:33:00 | 3864.63000 | 3866.60000 | 3864.13000 | 3864.13000 | 14.6770 | 56727.0500 | 3865.02999 2014-03-12 17:34:00 | 3865.32000 | 3872.94000 | 3863.73000 | 3871.64000 | 29.6100 | 114538.1500 | 3868.23000 2014-03-12 17:35:00 | 3868.03000 | 3873.02000 | 3865.39000 | 3868.29000 | 30.7340 | 118960.3700 | 3870.64003 2014-03-12 17:36:00 | 3868.31000 | 3873.43000 | 3865.08000 | 3867.30000 | 17.8350 | 69035.9400 | 3870.80998 2014-03-12 17:37:00 | 3871.39000 | 3875.00000 | 3867.60000 | 3867.60000 | 46.2890 | 179211.2400 | 3871.56999 2014-03-12 17:38:00 | 3870.00000 | 3873.00000 | 3867.64000 | 3872.98000 | 18.9290 | 73272.9700 | 3870.94000 2014-03-12 17:39:00 | 3872.98000 | 3873.00000 | 3870.34000 | 3872.40000 | 49.4880 | 191620.5400 | 3872.05997 2014-03-12 17:40:00 | 3871.00000 | 3871.68000 | 3868.88000 | 3870.06000 | 45.9170 | 177719.9700 | 3870.45996 2014-03-12 17:41:00 | 3869.35000 | 3871.43000 | 3869.35000 | 3869.97000 | 37.6400 | 145666.7600 | 3870.00000 2014-03-12 17:42:00 | 3869.29000 | 3870.13000 | 3867.56000 | 3867.56000 | 7.8240 | 30274.3400 | 3869.42001 2014-03-12 17:43:00 | 3869.35000 | 3869.61000 | 3866.43000 | 3866.43000 | 36.9860 | 143072.5200 | 3868.28996 2014-03-12 17:44:00 | 3869.45000 | 3871.00000 | 3867.35000 | 3869.05000 | 21.9110 | 84766.2000 | 3868.66001 2014-03-12 17:45:00 | 3870.95000 | 3870.95000 | 3868.13000 | 3869.07000 | 35.5150 | 137438.0000 | 3869.85995 2014-03-12 17:46:00 | 3869.33000 | 3869.77000 | 3868.03000 | 3868.75000 | 32.0400 | 123961.5900 | 3868.96000 2014-03-12 17:47:00 | 3868.10000 | 3868.31000 | 3866.34000 | 3867.88000 | 3.2960 | 12745.9600 | 3867.10000 2014-03-12 17:48:00 | 3867.33000 | 3867.33000 | 3866.00000 | 3866.53000 | 25.7130 | 99423.8000 | 3866.67002 2014-03-12 17:49:00 | 3866.92000 | 3866.95000 | 3866.00000 | 3866.00000 | 2.5950 | 10034.3000 | 3866.78000 2014-03-12 17:50:00 | 3866.50000 | 3868.09000 | 3866.50000 | 3868.09000 | 8.7420 | 33804.9400 | 3866.96000 2014-03-12 17:51:00 | 3868.19000 | 3868.25000 | 3866.79000 | 3867.10000 | 10.0980 | 39049.9300 | 3867.09999 2014-03-12 17:52:00 | 3866.00000 | 3866.88000 | 3866.00000 | 3866.71000 | 23.8480 | 92215.1700 | 3866.78999 2014-03-12 17:53:00 | 3866.00000 | 3866.96000 | 3865.22000 | 3866.04000 | 8.7250 | 33732.3100 | 3866.16999 2014-03-12 17:54:00 | 3865.89000 | 3866.96000 | 3865.05000 | 3865.05000 | 25.8860 | 100077.6200 | 3866.08997 2014-03-12 17:55:00 | 3866.61000 | 3866.61000 | 3865.12000 | 3866.00000 | 14.2980 | 55265.5900 | 3865.26999 2014-03-12 17:56:00 | 3865.30000 | 3870.00000 | 3864.77000 | 3867.86000 | 39.2720 | 151829.9400 | 3866.11002 2014-03-12 17:57:00 | 3867.80000 | 3871.36000 | 3867.80000 | 3868.17000 | 28.0230 | 108433.7000 | 3869.45002 2014-03-12 17:58:00 | 3871.22000 | 3871.49000 | 3868.24000 | 3870.60000 | 29.1830 | 112957.7800 | 3870.67002 2014-03-12 17:59:00 | 3869.32000 | 3870.86000 | 3868.44000 | 3868.55000 | 31.3250 | 121210.3700 | 3869.44996 2014-03-12 18:00:00 | 3869.34000 | 3871.09000 | 3868.46000 | 3871.09000 | 30.7330 | 118940.6900 | 3870.13002 2014-03-12 18:01:00 | 3869.15000 | 3870.26000 | 3869.14000 | 3870.15000 | 15.3270 | 59316.4700 | 3870.05999 2014-03-12 18:02:00 | 3870.62000 | 3871.22000 | 3868.58000 | 3870.68000 | 18.6160 | 72053.3200 | 3870.49998 2014-03-12 18:03:00 | 3870.39000 | 3870.83000 | 3868.44000 | 3868.44000 | 31.2570 | 120947.3800 | 3869.44998 2014-03-12 18:04:00 | 3868.55000 | 3871.47000 | 3868.25000 | 3868.80000 | 29.2860 | 113336.6100 | 3869.98997 2014-03-12 18:05:00 | 3870.25000 | 3871.86000 | 3868.96000 | 3869.73000 | 16.9310 | 65528.7200 | 3870.34000 2014-03-12 18:06:00 | 3871.99000 | 3873.00000 | 3869.01000 | 3871.87000 | 16.4180 | 63564.9900 | 3871.65999 2014-03-12 18:07:00 | 3870.48000 | 3871.88000 | 3870.30000 | 3871.85000 | 34.4010 | 133168.2300 | 3871.06001 2014-03-12 18:08:00 | 3871.87000 | 3871.87000 | 3869.00000 | 3870.02000 | 28.9180 | 111918.2500 | 3870.18999 2014-03-12 18:09:00 | 3870.12000 | 3872.00000 | 3869.94000 | 3872.00000 | 22.4440 | 86877.7400 | 3870.87002 2014-03-12 18:10:00 | 3871.06000 | 3871.53000 | 3870.07000 | 3870.94000 | 29.3720 | 113690.0500 | 3870.69002 2014-03-12 18:11:00 | 3870.76000 | 3870.91000 | 3869.99000 | 3869.99000 | 6.9690 | 26973.9100 | 3870.56000 2014-03-12 18:12:00 | 3870.32000 | 3870.65000 | 3869.99000 | 3870.61000 | 38.7250 | 149882.7800 | 3870.43995 2014-03-12 18:13:00 | 3870.43000 | 3871.10000 | 3870.14000 | 3871.05000 | 20.7580 | 80350.2700 | 3870.80999 2014-03-12 18:14:00 | 3870.05000 | 3871.92000 | 3870.05000 | 3870.56000 | 10.6120 | 41078.0800 | 3870.91001 2014-03-12 18:15:00 | 3870.80000 | 3871.86000 | 3869.99000 | 3869.99000 | 16.5900 | 64228.7000 | 3871.53000 2014-03-12 18:16:00 | 3869.99000 | 3870.48000 | 3869.99000 | 3870.48000 | 3.8310 | 14826.7700 | 3870.21000 2014-03-12 18:17:00 | 3870.01000 | 3870.01000 | 3870.00000 | 3870.00000 | 1.0000 | 3870.0100 | 3870.01000 2014-03-12 18:18:00 | 3869.99000 | 3869.99000 | 3869.99000 | 3869.99000 | 1.3710 | 5305.7600 | 3869.99000 2014-03-12 18:19:00 | 3869.99000 | 3869.99000 | 3869.99000 | 3869.99000 | 0.2700 | 1044.9000 | 3869.99000 2014-03-12 18:20:00 | 3869.99000 | 3871.87000 | 3869.99000 | 3871.63000 | 13.9650 | 54053.1300 | 3870.60998 2014-03-12 18:21:00 | 3871.58000 | 3871.58000 | 3870.97000 | 3871.00000 | 9.8490 | 38130.6100 | 3871.52000 2014-03-12 18:22:00 | 3872.00000 | 3873.68000 | 3872.00000 | 3872.77000 | 12.0910 | 46828.2800 | 3872.99000 2014-03-12 18:23:00 | 3872.30000 | 3874.67000 | 3872.30000 | 3874.07000 | 10.3900 | 40244.7700 | 3873.41000 2014-03-12 18:24:00 | 3874.07000 | 3874.64000 | 3874.07000 | 3874.64000 | 4.2130 | 16321.7400 | 3874.14000 2014-03-12 18:25:00 | 3875.00000 | 3875.10000 | 3875.00000 | 3875.08000 | 7.0290 | 27237.5600 | 3875.03000 2014-03-12 18:26:00 | 3874.70000 | 3875.98000 | 3874.07000 | 3875.00000 | 21.9050 | 84882.3700 | 3875.01997 2014-03-12 18:27:00 | 3875.04000 | 3875.05000 | 3875.00000 | 3875.03000 | 6.8880 | 26691.2200 | 3875.03000 2014-03-12 18:28:00 | 3875.00000 | 3875.60000 | 3875.00000 | 3875.60000 | 3.3500 | 12982.0900 | 3875.25000 2014-03-12 18:29:00 | 3872.00000 | 3875.00000 | 3869.99000 | 3871.10000 | 49.2050 | 190533.9900 | 3872.24994 2014-03-12 18:30:00 | 3870.25000 | 3873.36000 | 3870.06000 | 3870.06000 | 31.5490 | 122176.0000 | 3872.57999 2014-03-12 18:31:00 | 3872.96000 | 3873.03000 | 3871.75000 | 3872.80000 | 22.4500 | 86943.9700 | 3872.78000 2014-03-12 18:32:00 | 3871.41000 | 3872.61000 | 3871.41000 | 3872.61000 | 3.5580 | 13776.8400 | 3872.07000 2014-03-12 18:33:00 | 3873.18000 | 3875.00000 | 3873.18000 | 3873.40000 | 5.4310 | 21038.7900 | 3873.83000 2014-03-12 18:34:00 | 3872.29000 | 3874.79000 | 3871.01000 | 3872.96000 | 16.9860 | 65786.4600 | 3872.97998 2014-03-12 18:35:00 | 3872.08000 | 3874.00000 | 3871.94000 | 3872.54000 | 14.6120 | 56587.4700 | 3872.67001 2014-03-12 18:36:00 | 3872.18000 | 3873.34000 | 3868.99000 | 3869.98000 | 34.4520 | 133350.3900 | 3870.61002 2014-03-12 18:37:00 | 3872.00000 | 3873.85000 | 3870.35000 | 3872.43000 | 22.0560 | 85412.3800 | 3872.51998 2014-03-12 18:38:00 | 3870.82000 | 3873.37000 | 3870.82000 | 3871.28000 | 20.9260 | 81042.2600 | 3872.79998 2014-03-12 18:39:00 | 3872.35000 | 3873.75000 | 3871.28000 | 3871.28000 | 22.3630 | 86618.9400 | 3873.31002 2014-03-12 18:40:00 | 3871.60000 | 3873.32000 | 3871.44000 | 3872.90000 | 12.7030 | 49188.8000 | 3872.22001 2014-03-12 18:41:00 | 3871.28000 | 3871.28000 | 3869.12000 | 3869.71000 | 22.8640 | 88493.1200 | 3870.41002 2014-03-12 18:42:00 | 3868.86000 | 3870.00000 | 3868.86000 | 3870.00000 | 5.0200 | 19427.3800 | 3870.00000 2014-03-12 18:43:00 | 3870.17000 | 3870.77000 | 3870.17000 | 3870.17000 | 1.1820 | 4574.8700 | 3870.45000 2014-03-12 18:44:00 | 3870.15000 | 3870.17000 | 3868.55000 | 3868.83000 | 14.1100 | 54588.3000 | 3868.77000 2014-03-12 18:45:00 | 3868.23000 | 3869.13000 | 3863.01000 | 3863.35000 | 12.6170 | 48805.8500 | 3868.25999 2014-03-12 18:46:00 | 3866.00000 | 3868.10000 | 3866.00000 | 3866.56000 | 34.2250 | 132362.9500 | 3867.42996 2014-03-12 18:47:00 | 3867.77000 | 3869.83000 | 3866.99000 | 3869.83000 | 19.3430 | 74818.8700 | 3868.01001 2014-03-12 18:48:00 | 3868.40000 | 3868.40000 | 3863.04000 | 3863.60000 | 18.6050 | 71902.4200 | 3864.67998 2014-03-12 18:49:00 | 3864.20000 | 3865.98000 | 3864.20000 | 3864.53000 | 15.6320 | 60420.1600 | 3865.16001 2014-03-12 18:50:00 | 3865.72000 | 3866.00000 | 3864.78000 | 3866.00000 | 24.7670 | 95742.4400 | 3865.72998 2014-03-12 18:51:00 | 3868.00000 | 3868.73000 | 3864.28000 | 3864.50000 | 16.7260 | 64675.5900 | 3866.76998 2014-03-12 18:52:00 | 3864.58000 | 3866.61000 | 3863.00000 | 3865.15000 | 24.6650 | 95318.3700 | 3864.51997 2014-03-12 18:53:00 | 3865.12000 | 3872.60000 | 3865.11000 | 3867.37000 | 33.8060 | 130760.6700 | 3867.96997 2014-03-12 18:54:00 | 3866.63000 | 3870.00000 | 3866.63000 | 3868.00000 | 19.8020 | 76591.4200 | 3867.86001 2014-03-12 18:55:00 | 3866.87000 | 3868.01000 | 3866.85000 | 3867.81000 | 10.7040 | 41401.8300 | 3867.88001 2014-03-12 18:56:00 | 3868.39000 | 3870.00000 | 3868.20000 | 3869.97000 | 6.9340 | 26833.9900 | 3869.91001 2014-03-12 18:57:00 | 3870.00000 | 3870.00000 | 3867.92000 | 3867.92000 | 32.1310 | 124315.1900 | 3869.01001 2014-03-12 18:58:00 | 3867.86000 | 3868.98000 | 3866.08000 | 3866.08000 | 29.7050 | 114896.4400 | 3867.91996 2014-03-12 18:59:00 | 3866.25000 | 3868.93000 | 3866.25000 | 3868.20000 | 1.4350 | 5550.1000 | 3867.66000 2014-03-12 19:00:00 | 3867.88000 | 3869.18000 | 3866.81000 | 3868.38000 | 31.6720 | 122510.5400 | 3868.10002 2014-03-12 19:01:00 | 3868.06000 | 3869.01000 | 3867.29000 | 3868.75000 | 22.8350 | 88334.2400 | 3868.36997 2014-03-12 19:02:00 | 3868.15000 | 3868.15000 | 3866.76000 | 3866.76000 | 3.2620 | 12615.7700 | 3867.49000 2014-03-12 19:03:00 | 3866.00000 | 3867.99000 | 3866.00000 | 3866.52000 | 11.8790 | 45930.5600 | 3866.53000 2014-03-12 19:04:00 | 3866.68000 | 3867.98000 | 3866.14000 | 3866.63000 | 12.6610 | 48960.7400 | 3867.05000 2014-03-12 19:05:00 | 3866.88000 | 3867.53000 | 3866.11000 | 3867.40000 | 5.1000 | 19719.6300 | 3866.59000 2014-03-12 19:06:00 | 3867.91000 | 3867.91000 | 3866.49000 | 3867.61000 | 20.5030 | 79288.0600 | 3867.14002 2014-03-12 19:07:00 | 3867.62000 | 3872.00000 | 3867.61000 | 3867.91000 | 15.0400 | 58184.9400 | 3868.68000 2014-03-12 19:08:00 | 3867.45000 | 3867.95000 | 3866.07000 | 3866.07000 | 4.5900 | 17751.1900 | 3867.36000 2014-03-12 19:09:00 | 3866.93000 | 3867.93000 | 3866.42000 | 3866.42000 | 25.5840 | 98939.2100 | 3867.23003 2014-03-12 19:10:00 | 3869.06000 | 3869.07000 | 3865.63000 | 3868.30000 | 21.5650 | 83421.7600 | 3868.38997 2014-03-12 19:11:00 | 3867.99000 | 3868.72000 | 3867.12000 | 3867.47000 | 26.1710 | 101226.9000 | 3867.90001 2014-03-12 19:12:00 | 3866.95000 | 3868.44000 | 3866.13000 | 3866.64000 | 19.8050 | 76582.8500 | 3866.83997 2014-03-12 19:13:00 | 3868.00000 | 3869.03000 | 3865.92000 | 3866.92000 | 3.7340 | 14439.9400 | 3867.15000 2014-03-12 19:14:00 | 3866.92000 | 3868.93000 | 3863.01000 | 3866.30000 | 30.4030 | 117506.5500 | 3864.97002 2014-03-12 19:15:00 | 3866.27000 | 3866.27000 | 3863.00000 | 3865.18000 | 27.2200 | 105217.5500 | 3865.45000 2014-03-12 19:16:00 | 3866.24000 | 3869.04000 | 3863.12000 | 3866.96000 | 14.9930 | 57966.5600 | 3866.24001 2014-03-12 19:17:00 | 3863.87000 | 3868.90000 | 3863.87000 | 3864.63000 | 17.6970 | 68411.0100 | 3865.67999 2014-03-12 19:18:00 | 3864.64000 | 3868.82000 | 3864.64000 | 3867.56000 | 17.9790 | 69535.4400 | 3867.59000 2014-03-12 19:19:00 | 3866.63000 | 3871.98000 | 3866.63000 | 3869.89000 | 14.1020 | 54569.0200 | 3869.59001 2014-03-12 19:20:00 | 3869.83000 | 3870.00000 | 3867.69000 | 3868.47000 | 7.2650 | 28107.7000 | 3868.91999 2014-03-12 19:21:00 | 3871.69000 | 3871.69000 | 3865.00000 | 3868.00000 | 19.8420 | 76759.0400 | 3868.51001 2014-03-12 19:22:00 | 3868.16000 | 3869.74000 | 3865.00000 | 3868.97000 | 12.5770 | 48660.4700 | 3868.99999 2014-03-12 19:23:00 | 3869.02000 | 3872.00000 | 3867.08000 | 3871.05000 | 20.0020 | 77418.8200 | 3870.55001 2014-03-12 19:24:00 | 3871.10000 | 3871.10000 | 3865.00000 | 3868.00000 | 11.9300 | 46167.5100 | 3869.87000 2014-03-12 19:25:00 | 3868.65000 | 3868.90000 | 3867.26000 | 3868.84000 | 15.6950 | 60709.2200 | 3868.05998 2014-03-12 19:26:00 | 3868.90000 | 3869.24000 | 3865.91000 | 3866.07000 | 9.3870 | 36318.5700 | 3869.02999 2014-03-12 19:27:00 | 3868.00000 | 3869.37000 | 3868.00000 | 3868.67000 | 14.1740 | 54837.5500 | 3868.88001 2014-03-12 19:28:00 | 3869.34000 | 3870.72000 | 3869.34000 | 3869.78000 | 5.0580 | 19574.9700 | 3870.10000 2014-03-12 19:29:00 | 3870.49000 | 3871.00000 | 3869.60000 | 3870.99000 | 15.4560 | 59819.4200 | 3870.29998 2014-03-12 19:30:00 | 3869.38000 | 3871.00000 | 3869.38000 | 3871.00000 | 13.9460 | 53976.3000 | 3870.37999 2014-03-12 19:31:00 | 3871.00000 | 3874.00000 | 3870.83000 | 3872.17000 | 26.4670 | 102486.7500 | 3872.24998 2014-03-12 19:32:00 | 3872.19000 | 3874.00000 | 3865.00000 | 3870.01000 | 26.2280 | 101547.4600 | 3871.71999 2014-03-12 19:33:00 | 3869.98000 | 3871.40000 | 3868.00000 | 3871.40000 | 5.7920 | 22415.8500 | 3870.14000 2014-03-12 19:34:00 | 3869.17000 | 3871.69000 | 3868.80000 | 3870.49000 | 23.4820 | 90871.2800 | 3869.83001 2014-03-12 19:35:00 | 3869.12000 | 3871.75000 | 3869.12000 | 3869.35000 | 17.3570 | 67165.1000 | 3869.62999 2014-03-12 19:36:00 | 3869.53000 | 3874.20000 | 3869.47000 | 3872.51000 | 24.2090 | 93730.0300 | 3871.69999 2014-03-12 19:37:00 | 3872.00000 | 3873.17000 | 3866.12000 | 3870.02000 | 19.4280 | 75133.8400 | 3867.29999 2014-03-12 19:38:00 | 3872.00000 | 3872.00000 | 3866.49000 | 3870.37000 | 14.7330 | 57023.3700 | 3870.45001 2014-03-12 19:39:00 | 3869.59000 | 3875.62000 | 3866.58000 | 3874.00000 | 18.9060 | 73194.7000 | 3871.50998 2014-03-12 19:40:00 | 3874.00000 | 3874.00000 | 3872.28000 | 3872.79000 | 20.9230 | 81032.0100 | 3872.87002 2014-03-12 19:41:00 | 3872.03000 | 3874.00000 | 3866.50000 | 3870.06000 | 18.0780 | 69974.4900 | 3870.69999 2014-03-12 19:42:00 | 3870.06000 | 3873.09000 | 3869.28000 | 3870.31000 | 21.5940 | 83585.8400 | 3870.79002 2014-03-12 19:43:00 | 3871.53000 | 3875.04000 | 3868.53000 | 3871.90000 | 8.7280 | 33793.9600 | 3871.90000 2014-03-12 19:44:00 | 3871.90000 | 3873.94000 | 3868.07000 | 3873.32000 | 12.1640 | 47099.4400 | 3872.04001 2014-03-12 19:45:00 | 3872.25000 | 3873.86000 | 3872.01000 | 3872.73000 | 24.1570 | 93547.2200 | 3872.46998 2014-03-12 19:46:00 | 3872.13000 | 3873.98000 | 3872.05000 | 3872.05000 | 19.5720 | 75804.7500 | 3873.12001 2014-03-12 19:47:00 | 3873.75000 | 3873.98000 | 3872.94000 | 3873.98000 | 3.3010 | 12785.9400 | 3873.35000 2014-03-12 19:48:00 | 3874.00000 | 3876.38000 | 3872.01000 | 3876.24000 | 17.6200 | 68266.1200 | 3874.35000 2014-03-12 19:49:00 | 3874.00000 | 3875.92000 | 3872.01000 | 3874.01000 | 14.1490 | 54814.2400 | 3874.07000 2014-03-12 19:50:00 | 3875.59000 | 3876.00000 | 3872.01000 | 3872.10000 | 22.4810 | 87107.9900 | 3874.74001 2014-03-12 19:51:00 | 3872.66000 | 3875.89000 | 3872.66000 | 3875.34000 | 3.4960 | 13545.1600 | 3874.47000 2014-03-12 19:52:00 | 3875.26000 | 3876.78000 | 3872.12000 | 3875.16000 | 26.3020 | 101909.8300 | 3874.60001 2014-03-12 19:53:00 | 3872.44000 | 3874.79000 | 3872.44000 | 3874.79000 | 1.3090 | 5070.2000 | 3873.34000 2014-03-12 19:54:00 | 3873.06000 | 3874.78000 | 3872.55000 | 3872.83000 | 19.7450 | 76495.8500 | 3874.18997 2014-03-12 19:55:00 | 3874.40000 | 3874.40000 | 3870.76000 | 3870.83000 | 13.9690 | 54092.6100 | 3872.33000 2014-03-12 19:56:00 | 3870.70000 | 3870.70000 | 3870.70000 | 3870.70000 | 1.8230 | 7056.2900 | 3870.70000 2014-03-12 19:57:00 | . | . | . | . | . | . | . 2014-03-12 19:58:00 | 3869.40000 | 3870.46000 | 3869.40000 | 3870.11000 | 9.9980 | 38696.4000 | 3870.40999 2014-03-12 19:59:00 | 3870.65000 | 3870.70000 | 3869.43000 | 3869.49000 | 15.2100 | 58860.8500 | 3869.88000 2014-03-12 20:00:00 | 3870.39000 | 3870.68000 | 3868.00000 | 3870.67000 | 20.6830 | 80039.6600 | 3869.83002 2014-03-12 20:01:00 | 3870.61000 | 3874.00000 | 3867.83000 | 3871.36000 | 12.7650 | 49416.6400 | 3871.25998 2014-03-12 20:02:00 | 3871.88000 | 3871.88000 | 3869.45000 | 3871.22000 | 10.3760 | 40161.8500 | 3870.64999 2014-03-12 20:03:00 | 3869.98000 | 3869.98000 | 3869.98000 | 3869.98000 | 13.4000 | 51857.7300 | 3869.98000 2014-03-12 20:04:00 | 3870.00000 | 3871.08000 | 3870.00000 | 3871.08000 | 4.8740 | 18865.8800 | 3870.72001 2014-03-12 20:05:00 | 3870.75000 | 3871.41000 | 3869.64000 | 3871.41000 | 18.1730 | 70341.7200 | 3870.67001 2014-03-12 20:06:00 | 3871.47000 | 3875.95000 | 3868.06000 | 3870.98000 | 30.5570 | 118315.8900 | 3871.96998 2014-03-12 20:07:00 | 3869.45000 | 3870.17000 | 3868.23000 | 3868.87000 | 16.5500 | 64029.8100 | 3868.87000 2014-03-12 20:08:00 | 3868.59000 | 3868.59000 | 3867.10000 | 3868.16000 | 0.4930 | 1907.1900 | 3868.54000 2014-03-12 20:09:00 | 3869.80000 | 3869.80000 | 3869.80000 | 3869.80000 | 10.5000 | 40632.9000 | 3869.80000 2014-03-12 20:10:00 | 3870.00000 | 3870.00000 | 3868.29000 | 3869.00000 | 7.2050 | 27876.0800 | 3868.98999 2014-03-12 20:11:00 | 3869.00000 | 3869.05000 | 3868.99000 | 3869.05000 | 7.8490 | 30367.8200 | 3869.01000 2014-03-12 20:12:00 | 3867.11000 | 3868.12000 | 3866.82000 | 3867.92000 | 16.9180 | 65434.6200 | 3867.74999 2014-03-12 20:13:00 | 3866.41000 | 3867.92000 | 3866.24000 | 3867.92000 | 24.0800 | 93112.0500 | 3866.78000 2014-03-12 20:14:00 | 3867.10000 | 3868.00000 | 3867.10000 | 3867.51000 | 30.3990 | 117570.2700 | 3867.56999 2014-03-12 20:15:00 | 3868.00000 | 3870.00000 | 3867.83000 | 3870.00000 | 8.9430 | 34591.9900 | 3868.05001 2014-03-12 20:16:00 | 3868.28000 | 3869.12000 | 3866.27000 | 3867.71000 | 15.6400 | 60493.0200 | 3867.84000 2014-03-12 20:17:00 | 3867.70000 | 3868.05000 | 3866.00000 | 3867.17000 | 20.1860 | 78073.7800 | 3867.71998 2014-03-12 20:18:00 | 3867.10000 | 3867.10000 | 3866.00000 | 3866.00000 | 0.5160 | 1994.9700 | 3866.21000 2014-03-12 20:19:00 | 3866.01000 | 3868.28000 | 3866.00000 | 3866.98000 | 18.5430 | 71709.2700 | 3867.19001 2014-03-12 20:20:00 | 3867.57000 | 3867.67000 | 3863.07000 | 3867.65000 | 27.3460 | 105715.0900 | 3865.82997 2014-03-12 20:21:00 | 3866.00000 | 3867.49000 | 3864.11000 | 3864.34000 | 16.2490 | 62806.9600 | 3865.28000 2014-03-12 20:22:00 | 3864.71000 | 3866.99000 | 3864.53000 | 3866.87000 | 7.7320 | 29891.7700 | 3865.98000 2014-03-12 20:23:00 | 3867.00000 | 3867.00000 | 3861.57000 | 3865.02000 | 12.8760 | 49757.0900 | 3864.32999 2014-03-12 20:24:00 | 3864.66000 | 3864.94000 | 3861.77000 | 3862.92000 | 9.9290 | 38345.2800 | 3861.95000 2014-03-12 20:25:00 | 3864.18000 | 3865.00000 | 3862.01000 | 3862.01000 | 43.3341 | 167423.2900 | 3863.55005 2014-03-12 20:26:00 | 3864.53000 | 3864.86000 | 3862.11000 | 3864.86000 | 14.6560 | 56623.9600 | 3863.52998 2014-03-12 20:27:00 | 3864.29000 | 3864.29000 | 3861.35000 | 3862.01000 | 5.0700 | 19584.6000 | 3862.84000 2014-03-12 20:28:00 | 3862.40000 | 3864.00000 | 3862.40000 | 3864.00000 | 21.3980 | 82666.8100 | 3863.29999 2014-03-12 20:29:00 | 3863.90000 | 3865.89000 | 3863.41000 | 3864.22000 | 3.8410 | 14842.7300 | 3864.29000 2014-03-12 20:30:00 | 3864.88000 | 3865.58000 | 3862.03000 | 3865.58000 | 8.2660 | 31938.0300 | 3863.77999 2014-03-12 20:31:00 | 3863.86000 | 3865.56000 | 3861.11000 | 3864.00000 | 25.3700 | 98026.4600 | 3863.87000 2014-03-12 20:32:00 | 3862.25000 | 3865.07000 | 3861.00000 | 3864.16000 | 6.1460 | 23746.3000 | 3863.69999 2014-03-12 20:33:00 | 3862.48000 | 3864.97000 | 3860.00000 | 3864.00000 | 17.6510 | 68205.3000 | 3864.10000 2014-03-12 20:34:00 | 3864.83000 | 3864.83000 | 3863.34000 | 3863.77000 | 33.9570 | 131191.9900 | 3863.46997 2014-03-12 20:35:00 | 3863.77000 | 3868.45000 | 3862.00000 | 3865.59000 | 11.8480 | 45771.1700 | 3863.19999 2014-03-12 20:36:00 | 3865.77000 | 3867.78000 | 3865.10000 | 3867.22000 | 17.9970 | 69587.4500 | 3866.60999 2014-03-12 20:37:00 | 3865.72000 | 3865.74000 | 3860.68000 | 3862.02000 | 11.1200 | 42957.0300 | 3863.04000 2014-03-12 20:38:00 | 3860.00000 | 3863.77000 | 3860.00000 | 3863.76000 | 0.5010 | 1934.5000 | 3861.27000 2014-03-12 20:39:00 | 3863.87000 | 3867.92000 | 3861.87000 | 3863.86000 | 29.8290 | 115255.7700 | 3863.87999 2014-03-12 20:40:00 | . | . | . | . | . | . | . 2014-03-12 20:41:00 | 3862.05000 | 3865.48000 | 3862.05000 | 3865.48000 | 2.2190 | 8571.6900 | 3862.86000 2014-03-12 20:42:00 | 3865.48000 | 3867.61000 | 3860.08000 | 3864.08000 | 24.5730 | 94972.7300 | 3864.92002 2014-03-12 20:43:00 | 3865.05000 | 3865.21000 | 3860.57000 | 3862.80000 | 2.3110 | 8930.9300 | 3864.53000 2014-03-12 20:44:00 | 3862.37000 | 3867.86000 | 3861.61000 | 3863.84000 | 22.2280 | 85930.5900 | 3865.86999 2014-03-12 20:45:00 | 3862.08000 | 3865.96000 | 3862.08000 | 3863.16000 | 16.9800 | 65605.7500 | 3863.71000 2014-03-12 20:46:00 | 3862.65000 | 3868.45000 | 3860.45000 | 3864.00000 | 6.8790 | 26574.2500 | 3863.10000 2014-03-12 20:47:00 | 3860.82000 | 3864.00000 | 3860.82000 | 3864.00000 | 4.1300 | 15950.4900 | 3862.10000 2014-03-12 20:48:00 | 3864.51000 | 3865.65000 | 3863.36000 | 3864.70000 | 16.7110 | 64577.9000 | 3864.39000 2014-03-12 20:49:00 | 3865.93000 | 3867.36000 | 3865.93000 | 3867.36000 | 29.1010 | 112514.1200 | 3866.33001 2014-03-12 20:50:00 | 3866.91000 | 3866.91000 | 3864.17000 | 3866.87000 | 14.7940 | 57189.8300 | 3865.75002 2014-03-12 20:51:00 | 3865.03000 | 3866.39000 | 3864.18000 | 3865.91000 | 16.1270 | 62344.8300 | 3865.86999 2014-03-12 20:52:00 | 3864.00000 | 3866.40000 | 3864.00000 | 3865.39000 | 18.9920 | 73405.7600 | 3865.09001 2014-03-12 20:53:00 | 3865.85000 | 3865.85000 | 3865.85000 | 3865.85000 | 12.4900 | 48284.4700 | 3865.85000 2014-03-12 20:54:00 | . | . | . | . | . | . | . 2014-03-12 20:55:00 | 3865.85000 | 3866.00000 | 3860.43000 | 3865.72000 | 19.1510 | 73986.4700 | 3863.32000 2014-03-12 20:56:00 | 3864.45000 | 3865.49000 | 3862.07000 | 3862.21000 | 21.6800 | 83768.7400 | 3863.87000 2014-03-12 20:57:00 | 3865.09000 | 3865.09000 | 3862.01000 | 3862.01000 | 2.7270 | 10535.8500 | 3863.53000 2014-03-12 20:58:00 | 3862.07000 | 3865.04000 | 3862.07000 | 3864.52000 | 15.5020 | 59889.4100 | 3863.33001 2014-03-12 20:59:00 | 3860.00000 | 3864.50000 | 3860.00000 | 3861.98000 | 26.1890 | 101155.9100 | 3862.52999 2014-03-12 21:00:00 | 3862.00000 | 3864.00000 | 3860.00000 | 3860.00000 | 15.1230 | 58390.0200 | 3861.01001 2014-03-12 21:01:00 | 3860.00000 | 3865.30000 | 3858.46000 | 3863.94000 | 25.7690 | 99490.5200 | 3860.85999 2014-03-12 21:02:00 | 3862.74000 | 3863.98000 | 3860.07000 | 3862.01000 | 11.0330 | 42614.9400 | 3862.50001 2014-03-12 21:03:00 | 3860.63000 | 3863.39000 | 3858.46000 | 3860.01000 | 35.4470 | 136834.5200 | 3860.25997 2014-03-12 21:04:00 | 3860.38000 | 3860.79000 | 3860.38000 | 3860.75000 | 1.1000 | 4246.8200 | 3860.75000 2014-03-12 21:05:00 | 3860.75000 | 3860.75000 | 3858.46000 | 3860.33000 | 30.5040 | 117724.3100 | 3859.31003 2014-03-12 21:06:00 | 3860.20000 | 3860.22000 | 3856.51000 | 3856.96000 | 1.0490 | 4049.2300 | 3860.08000 2014-03-12 21:07:00 | 3859.21000 | 3859.92000 | 3857.75000 | 3858.76000 | 7.7610 | 29950.0000 | 3859.04000 2014-03-12 21:08:00 | 3858.33000 | 3860.00000 | 3858.26000 | 3860.00000 | 8.2550 | 31855.2000 | 3858.89999 2014-03-12 21:09:00 | 3859.90000 | 3861.88000 | 3858.28000 | 3859.26000 | 17.5730 | 67838.1100 | 3860.36001 2014-03-12 21:10:00 | 3859.50000 | 3861.09000 | 3858.33000 | 3861.09000 | 1.1150 | 4304.1400 | 3860.21000 2014-03-12 21:11:00 | 3861.09000 | 3862.00000 | 3858.76000 | 3860.02000 | 7.8710 | 30385.2600 | 3860.41000 2014-03-12 21:12:00 | 3859.03000 | 3860.46000 | 3859.03000 | 3860.02000 | 10.1570 | 39206.0400 | 3859.99999 2014-03-12 21:13:00 | 3860.00000 | 3861.06000 | 3860.00000 | 3860.49000 | 6.3060 | 24345.1400 | 3860.62999 2014-03-12 21:14:00 | 3861.78000 | 3861.78000 | 3860.66000 | 3861.59000 | 2.1640 | 8355.9000 | 3861.32000 2014-03-12 21:15:00 | 3861.28000 | 3862.15000 | 3861.28000 | 3861.96000 | 13.1640 | 50833.4900 | 3861.55001 2014-03-12 21:16:00 | . | . | . | . | . | . | . 2014-03-12 21:17:00 | 3861.06000 | 3863.25000 | 3860.02000 | 3861.94000 | 19.4560 | 75132.5000 | 3861.65998 2014-03-12 21:18:00 | 3860.86000 | 3862.38000 | 3860.86000 | 3862.38000 | 9.4400 | 36459.7600 | 3862.26000 2014-03-12 21:19:00 | 3861.45000 | 3866.39000 | 3860.60000 | 3866.39000 | 20.2830 | 78314.7000 | 3861.10002 2014-03-12 21:20:00 | 3862.31000 | 3864.00000 | 3862.31000 | 3864.00000 | 0.2100 | 811.1000 | 3862.39000 2014-03-12 21:21:00 | 3865.74000 | 3865.80000 | 3863.21000 | 3863.35000 | 17.1910 | 66442.3300 | 3864.95000 2014-03-12 21:22:00 | 3863.68000 | 3863.72000 | 3863.68000 | 3863.72000 | 1.4400 | 5563.7200 | 3863.69000 2014-03-12 21:23:00 | 3865.27000 | 3865.85000 | 3863.73000 | 3864.27000 | 15.7650 | 60923.9300 | 3864.50998 2014-03-12 21:24:00 | 3863.92000 | 3863.92000 | 3862.12000 | 3863.18000 | 26.6130 | 102808.1300 | 3863.08002 2014-03-12 21:25:00 | 3863.20000 | 3865.95000 | 3863.20000 | 3865.95000 | 8.3230 | 32172.4400 | 3865.49001 2014-03-12 21:26:00 | 3864.33000 | 3865.99000 | 3863.60000 | 3864.56000 | 28.8220 | 111380.3500 | 3864.42001 2014-03-12 21:27:00 | . | . | . | . | . | . | . 2014-03-12 21:28:00 | 3865.81000 | 3865.81000 | 3864.00000 | 3864.12000 | 2.3830 | 9209.2600 | 3864.57000 2014-03-12 21:29:00 | 3862.10000 | 3865.24000 | 3860.21000 | 3864.00000 | 26.9770 | 104238.5500 | 3863.97998 2014-03-12 21:30:00 | 3860.53000 | 3864.00000 | 3860.53000 | 3863.21000 | 9.2060 | 35562.5800 | 3862.97999 2014-03-12 21:31:00 | 3860.96000 | 3863.88000 | 3860.96000 | 3861.93000 | 4.9480 | 19110.8200 | 3862.33000 2014-03-12 21:32:00 | 3863.31000 | 3863.61000 | 3861.00000 | 3861.00000 | 3.2520 | 12562.0900 | 3862.88000 2014-03-12 21:33:00 | 3861.65000 | 3863.60000 | 3861.00000 | 3862.05000 | 30.0460 | 116047.5300 | 3862.32997 2014-03-12 21:34:00 | 3861.00000 | 3863.47000 | 3860.51000 | 3861.00000 | 16.7710 | 64761.6200 | 3861.52000 2014-03-12 21:35:00 | 3861.00000 | 3862.86000 | 3861.00000 | 3861.52000 | 13.5960 | 52514.7600 | 3862.51999 2014-03-12 21:36:00 | 3861.52000 | 3862.32000 | 3860.50000 | 3862.15000 | 8.2990 | 32048.0900 | 3861.68000 2014-03-12 21:37:00 | 3861.00000 | 3861.00000 | 3860.00000 | 3860.93000 | 10.3300 | 39877.0500 | 3860.31000 2014-03-12 21:38:00 | 3861.00000 | 3861.00000 | 3860.02000 | 3860.87000 | 3.9230 | 15145.4600 | 3860.68000 2014-03-12 21:39:00 | 3860.57000 | 3861.00000 | 3860.00000 | 3860.00000 | 26.1990 | 101132.2900 | 3860.15999 2014-03-12 21:40:00 | 3860.00000 | 3861.98000 | 3860.00000 | 3860.05000 | 20.3960 | 78750.3900 | 3861.06998 2014-03-12 21:41:00 | . | . | . | . | . | . | . 2014-03-12 21:42:00 | 3861.00000 | 3862.00000 | 3860.04000 | 3862.00000 | 3.7810 | 14597.6700 | 3860.80000 2014-03-12 21:43:00 | 3861.02000 | 3863.75000 | 3861.02000 | 3861.59000 | 10.6390 | 41090.6000 | 3862.26000 2014-03-12 21:44:00 | 3862.00000 | 3862.11000 | 3862.00000 | 3862.01000 | 12.5040 | 48290.6800 | 3862.02001 2014-03-12 21:45:00 | 3862.01000 | 3862.01000 | 3862.01000 | 3862.01000 | 0.0660 | 254.8900 | 3862.01000 2014-03-12 21:46:00 | 3862.01000 | 3862.01000 | 3862.01000 | 3862.01000 | 0.0110 | 42.4800 | 3862.01000 2014-03-12 21:47:00 | 3862.03000 | 3862.03000 | 3862.03000 | 3862.03000 | 1.3950 | 5387.5300 | 3862.03000 2014-03-12 21:48:00 | 3862.92000 | 3862.92000 | 3860.57000 | 3862.86000 | 7.3220 | 28281.5700 | 3862.55000 2014-03-12 21:49:00 | 3862.86000 | 3863.92000 | 3860.01000 | 3860.01000 | 21.5820 | 83334.8600 | 3861.31001 2014-03-12 21:50:00 | 3860.01000 | 3862.43000 | 3860.01000 | 3860.01000 | 9.3810 | 36218.0500 | 3860.79000 2014-03-12 21:51:00 | 3860.00000 | 3862.37000 | 3860.00000 | 3861.75000 | 36.9460 | 142642.2100 | 3860.82996 2014-03-12 21:52:00 | 3860.00000 | 3862.50000 | 3860.00000 | 3862.35000 | 4.1600 | 16066.4700 | 3862.13000 2014-03-12 21:53:00 | 3861.94000 | 3863.27000 | 3860.00000 | 3860.00000 | 17.9020 | 69125.2600 | 3861.32001 2014-03-12 21:54:00 | 3862.50000 | 3863.78000 | 3860.00000 | 3863.00000 | 31.1290 | 120230.7400 | 3862.33999 2014-03-12 21:55:00 | 3862.67000 | 3862.67000 | 3862.66998 | 3862.67000 | 14.1750 | 54753.3500 | 3862.66998 2014-03-12 21:56:00 | 3863.30000 | 3863.30000 | 3863.30000 | 3863.30000 | 9.8000 | 37860.3400 | 3863.30000 2014-03-12 21:57:00 | 3863.44000 | 3863.44000 | 3861.92000 | 3862.68000 | 15.1790 | 58632.0700 | 3862.71000 2014-03-12 21:58:00 | 3861.00000 | 3862.00000 | 3855.00000 | 3862.00000 | 26.8470 | 103597.0400 | 3858.78998 2014-03-12 21:59:00 | 3860.00000 | 3860.00000 | 3858.00000 | 3858.00000 | 4.7240 | 18229.1300 | 3858.83000 2014-03-12 22:00:00 | 3861.42000 | 3861.42000 | 3858.34000 | 3861.18000 | 4.4530 | 17189.3100 | 3860.16000 2014-03-12 22:01:00 | 3859.52000 | 3860.49000 | 3858.00000 | 3858.00000 | 14.0420 | 54194.4300 | 3859.45001 2014-03-12 22:02:00 | 3859.19000 | 3861.70000 | 3859.17000 | 3860.66000 | 19.7620 | 76293.7300 | 3860.63001 2014-03-12 22:03:00 | 3860.29000 | 3863.89000 | 3855.00000 | 3863.11000 | 24.3620 | 94044.3600 | 3860.29001 2014-03-12 22:04:00 | 3863.04000 | 3863.04000 | 3859.80000 | 3861.21000 | 29.2960 | 113114.1300 | 3861.07997 2014-03-12 22:05:00 | 3861.67000 | 3861.70000 | 3860.15000 | 3861.10000 | 14.9510 | 57729.5500 | 3861.25000 2014-03-12 22:06:00 | 3860.69000 | 3862.01000 | 3860.16000 | 3860.17000 | 7.1110 | 27453.1800 | 3860.66000 2014-03-12 22:07:00 | 3860.16000 | 3862.01000 | 3860.00000 | 3862.01000 | 6.5270 | 25196.9500 | 3860.41999 2014-03-12 22:08:00 | 3862.03000 | 3863.61000 | 3856.00000 | 3860.00000 | 48.0821 | 185609.2400 | 3860.26003 2014-03-12 22:09:00 | 3860.00000 | 3862.01000 | 3855.00000 | 3858.64000 | 20.7150 | 79923.9700 | 3858.26997 2014-03-12 22:10:00 | 3858.85000 | 3860.96000 | 3857.00000 | 3860.84000 | 12.1810 | 47015.9900 | 3859.78000 2014-03-12 22:11:00 | 3862.00000 | 3863.97000 | 3860.47000 | 3862.80000 | 7.1350 | 27552.4800 | 3861.58999 2014-03-12 22:12:00 | 3863.29000 | 3863.87000 | 3860.52000 | 3860.52000 | 15.5980 | 60249.4700 | 3862.63999 2014-03-12 22:13:00 | 3861.76000 | 3863.05000 | 3861.54000 | 3863.05000 | 5.9140 | 22839.9700 | 3862.02001 2014-03-12 22:14:00 | 3861.72000 | 3864.00000 | 3861.01000 | 3862.70000 | 29.3010 | 113164.1800 | 3862.13001 2014-03-12 22:15:00 | 3863.44000 | 3863.49000 | 3863.42000 | 3863.49000 | 15.1600 | 58570.0200 | 3863.46000 2014-03-12 22:16:00 | 3863.56000 | 3864.00000 | 3857.00000 | 3858.00000 | 31.5270 | 121776.3100 | 3862.59998 2014-03-12 22:17:00 | 3863.35000 | 3864.50000 | 3860.24000 | 3860.24000 | 4.5600 | 17616.6100 | 3863.29000 2014-03-12 22:18:00 | 3863.48000 | 3863.80000 | 3859.57000 | 3860.40000 | 20.4060 | 78809.7700 | 3862.08998 2014-03-12 22:19:00 | 3859.69000 | 3862.68000 | 3859.69000 | 3862.07000 | 5.9220 | 22870.5800 | 3861.97000 2014-03-12 22:20:00 | 3861.00000 | 3864.00000 | 3861.00000 | 3863.84000 | 11.8040 | 45586.2300 | 3861.93001 2014-03-12 22:21:00 | 3863.55000 | 3863.77000 | 3861.00000 | 3861.01000 | 18.1040 | 69934.6500 | 3862.94002 2014-03-12 22:22:00 | 3862.61000 | 3864.50000 | 3861.04000 | 3861.41000 | 17.5360 | 67743.8700 | 3863.12998 2014-03-12 22:23:00 | 3864.00000 | 3865.00000 | 3861.37000 | 3864.00000 | 17.8440 | 68940.7100 | 3863.52002 2014-03-12 22:24:00 | 3862.46000 | 3863.87000 | 3860.00000 | 3863.23000 | 19.4140 | 74967.4200 | 3861.51002 2014-03-12 22:25:00 | 3860.30000 | 3862.98000 | 3856.00000 | 3861.67000 | 18.1300 | 69963.4400 | 3858.99000 2014-03-12 22:26:00 | 3861.61000 | 3862.37000 | 3858.26000 | 3862.00000 | 17.8570 | 68930.1000 | 3860.11999 2014-03-12 22:27:00 | 3860.67000 | 3862.48000 | 3860.67000 | 3861.09000 | 14.3160 | 55277.7900 | 3861.25999 2014-03-12 22:28:00 | 3861.11000 | 3862.22000 | 3858.00000 | 3860.61000 | 23.8760 | 92157.1100 | 3859.81998 2014-03-12 22:29:00 | 3860.95000 | 3864.00000 | 3860.95000 | 3864.00000 | 2.6160 | 10103.6500 | 3862.25000 2014-03-12 22:30:00 | 3863.89000 | 3863.89000 | 3862.14000 | 3862.14000 | 2.8760 | 11109.9600 | 3862.99000 2014-03-12 22:31:00 | 3862.11000 | 3862.11000 | 3860.47000 | 3860.47000 | 18.3150 | 70724.6700 | 3861.56998 2014-03-12 22:32:00 | 3860.48000 | 3864.26000 | 3860.00000 | 3863.98000 | 13.0190 | 50291.7500 | 3862.95000 2014-03-12 22:33:00 | 3862.00000 | 3864.37000 | 3860.12000 | 3860.55000 | 25.7700 | 99511.4800 | 3861.52000 2014-03-12 22:34:00 | 3861.45000 | 3862.00000 | 3858.00000 | 3861.77000 | 26.2760 | 101430.4500 | 3860.18997 2014-03-12 22:35:00 | 3861.22000 | 3864.46000 | 3861.22000 | 3862.72000 | 21.9060 | 84608.2800 | 3862.32998 2014-03-12 22:36:00 | 3863.29000 | 3863.29000 | 3862.00000 | 3862.34000 | 6.4030 | 24732.1600 | 3862.59000 2014-03-12 22:37:00 | 3862.16000 | 3862.99000 | 3861.07000 | 3862.99000 | 10.5100 | 40591.0100 | 3862.13000 2014-03-12 22:38:00 | 3862.00000 | 3863.00000 | 3860.00000 | 3863.00000 | 11.7120 | 45217.2600 | 3860.76001 2014-03-12 22:39:00 | 3863.00000 | 3863.00000 | 3861.00000 | 3861.11000 | 5.6160 | 21688.6500 | 3861.93999 2014-03-12 22:40:00 | 3861.15000 | 3862.19000 | 3858.00000 | 3861.27000 | 22.0560 | 85162.1700 | 3861.17998 2014-03-12 22:41:00 | 3858.00000 | 3860.00000 | 3856.64000 | 3859.49000 | 0.7710 | 2975.6200 | 3859.43000 2014-03-12 22:42:00 | 3861.62000 | 3861.62000 | 3859.68000 | 3859.71000 | 4.5180 | 17440.3300 | 3860.19000 2014-03-12 22:43:00 | 3860.47000 | 3861.95000 | 3859.98000 | 3861.49000 | 14.1560 | 54654.4200 | 3860.86999 2014-03-12 22:44:00 | 3860.99000 | 3864.49000 | 3860.00000 | 3860.87000 | 35.8730 | 138505.2400 | 3860.99003 2014-03-12 22:45:00 | 3860.78000 | 3863.40000 | 3859.50000 | 3861.06000 | 10.7100 | 41352.5900 | 3861.12000 2014-03-12 22:46:00 | 3861.13000 | 3864.00000 | 3861.06000 | 3863.35000 | 11.9270 | 46054.1600 | 3861.33999 2014-03-12 22:47:00 | 3862.61000 | 3863.26000 | 3862.11000 | 3863.26000 | 4.7350 | 18289.4500 | 3862.60999 2014-03-12 22:48:00 | 3862.71000 | 3862.77000 | 3860.96000 | 3860.96000 | 15.9150 | 61465.1300 | 3862.08998 2014-03-12 22:49:00 | 3860.96000 | 3865.00000 | 3858.50000 | 3859.84000 | 27.2650 | 105280.7300 | 3861.38996 2014-03-12 22:50:00 | 3861.66000 | 3863.55000 | 3858.50000 | 3862.56000 | 8.8860 | 34310.2800 | 3861.15999 2014-03-12 22:51:00 | 3861.67000 | 3862.00000 | 3860.04000 | 3861.50000 | 16.3120 | 62985.8400 | 3861.32001 2014-03-12 22:52:00 | 3861.19000 | 3861.19000 | 3861.19000 | 3861.19000 | 0.7350 | 2837.9700 | 3861.19000 2014-03-12 22:53:00 | 3861.13000 | 3861.13000 | 3858.51000 | 3858.51000 | 32.0310 | 123659.1400 | 3860.61001 2014-03-12 22:54:00 | 3858.97000 | 3858.97000 | 3856.00000 | 3856.00000 | 15.4570 | 59634.0400 | 3858.05999 2014-03-12 22:55:00 | 3856.00000 | 3860.00000 | 3856.00000 | 3859.02000 | 22.7700 | 87840.8500 | 3857.74000 2014-03-12 22:56:00 | 3858.78000 | 3859.54000 | 3856.19000 | 3856.94000 | 2.1030 | 8114.8700 | 3858.71000 2014-03-12 22:57:00 | 3857.54000 | 3858.95000 | 3855.00000 | 3855.00000 | 18.3200 | 70646.8100 | 3856.27000 2014-03-12 22:58:00 | 3856.59000 | 3857.80000 | 3854.31000 | 3857.30000 | 29.4750 | 113667.7300 | 3856.40996 2014-03-12 22:59:00 | 3857.11000 | 3857.11000 | 3853.00000 | 3856.75000 | 25.0540 | 96589.9900 | 3855.27003 2014-03-12 23:00:00 | 3855.92000 | 3856.00000 | 3853.00000 | 3855.90000 | 20.2400 | 78003.9500 | 3853.95000 2014-03-12 23:01:00 | 3855.86000 | 3856.00000 | 3854.79000 | 3856.00000 | 3.0370 | 11710.1500 | 3855.83000 2014-03-12 23:02:00 | 3854.00000 | 3856.00000 | 3853.28000 | 3855.83000 | 2.7980 | 10785.2200 | 3854.62000 2014-03-12 23:03:00 | 3855.83000 | 3857.00000 | 3855.83000 | 3857.00000 | 2.6420 | 10188.6300 | 3856.41000 2014-03-12 23:04:00 | 3855.89000 | 3857.98000 | 3854.98000 | 3855.88000 | 20.4900 | 79009.0200 | 3855.98000 2014-03-12 23:05:00 | 3855.13000 | 3856.00000 | 3853.01000 | 3853.01000 | 7.9890 | 30791.7300 | 3854.27000 2014-03-12 23:06:00 | 3854.00000 | 3854.00000 | 3852.01000 | 3852.01000 | 10.5470 | 40638.3900 | 3853.07999 2014-03-12 23:07:00 | 3852.89000 | 3852.89000 | 3852.01000 | 3852.88000 | 5.7560 | 22174.6300 | 3852.43999 2014-03-12 23:08:00 | 3852.76000 | 3855.95000 | 3851.25000 | 3851.25000 | 22.6770 | 87382.1000 | 3853.33998 2014-03-12 23:09:00 | 3851.10000 | 3851.48000 | 3851.00000 | 3851.00000 | 13.0120 | 50111.2900 | 3851.16001 2014-03-12 23:10:00 | 3851.06000 | 3851.10000 | 3851.03000 | 3851.10000 | 4.1340 | 15920.2500 | 3851.05000 2014-03-12 23:11:00 | 3851.07000 | 3851.07000 | 3850.33000 | 3850.33000 | 27.1870 | 104689.8000 | 3850.72998 2014-03-12 23:12:00 | 3850.34000 | 3851.10000 | 3850.00000 | 3850.00000 | 25.4230 | 97891.0700 | 3850.49002 2014-03-12 23:13:00 | 3851.00000 | 3851.02000 | 3850.00000 | 3851.02000 | 1.8650 | 7181.1200 | 3850.46000 2014-03-12 23:14:00 | 3850.02000 | 3851.10000 | 3850.00000 | 3850.00000 | 13.5060 | 52003.7600 | 3850.41999 2014-03-12 23:15:00 | 3850.82000 | 3851.14000 | 3850.00000 | 3850.88000 | 26.7320 | 102937.1900 | 3850.71001 2014-03-12 23:16:00 | 3850.91000 | 3853.40000 | 3850.00000 | 3851.00000 | 13.8790 | 53444.9100 | 3850.77000 2014-03-12 23:17:00 | 3851.31000 | 3854.00000 | 3851.00000 | 3853.87000 | 11.1370 | 42893.6800 | 3851.45999 2014-03-12 23:18:00 | 3853.78000 | 3855.03000 | 3852.01000 | 3853.66000 | 24.6970 | 95185.1200 | 3854.11998 2014-03-12 23:19:00 | 3853.30000 | 3856.50000 | 3853.28000 | 3854.84000 | 8.6460 | 33322.8200 | 3854.12999 2014-03-12 23:20:00 | 3855.84000 | 3861.00000 | 3855.84000 | 3861.00000 | 34.3450 | 132490.0900 | 3857.61996 2014-03-12 23:21:00 | 3861.91000 | 3861.91000 | 3850.01000 | 3851.00000 | 47.6880 | 183984.2500 | 3858.07998 2014-03-12 23:22:00 | 3859.20000 | 3860.00000 | 3854.00000 | 3860.00000 | 16.1990 | 62492.6200 | 3857.81000 2014-03-12 23:23:00 | 3860.00000 | 3860.00000 | 3850.41000 | 3851.00000 | 23.0230 | 88774.8700 | 3855.92002 2014-03-12 23:24:00 | 3854.56000 | 3857.02000 | 3853.00000 | 3853.00000 | 26.6180 | 102629.6400 | 3855.64999 2014-03-12 23:25:00 | 3855.70000 | 3855.70000 | 3850.01000 | 3854.93000 | 17.3490 | 66845.1200 | 3852.97000 2014-03-12 23:26:00 | 3854.91000 | 3855.03000 | 3852.20000 | 3852.70000 | 14.0570 | 54164.2100 | 3853.17999 2014-03-12 23:27:00 | 3855.04000 | 3855.04000 | 3850.13000 | 3854.00000 | 1.6140 | 6217.1300 | 3852.00000 2014-03-12 23:28:00 | 3852.98000 | 3853.00000 | 3850.53000 | 3850.73000 | 4.3130 | 16615.7200 | 3852.47000 2014-03-12 23:29:00 | 3852.49000 | 3854.00000 | 3850.50000 | 3850.50000 | 30.0110 | 115587.8300 | 3851.52001 2014-03-12 23:30:00 | 3851.00000 | 3854.00000 | 3850.50000 | 3850.50000 | 18.7400 | 72184.3600 | 3851.89000 2014-03-12 23:31:00 | 3850.50000 | 3853.96000 | 3850.00000 | 3850.00000 | 22.3410 | 86038.8200 | 3851.16001 2014-03-12 23:32:00 | 3853.40000 | 3853.40000 | 3850.45000 | 3851.05000 | 24.5710 | 94648.9600 | 3852.06001 2014-03-12 23:33:00 | 3852.78000 | 3853.00000 | 3851.04000 | 3853.00000 | 25.5830 | 98540.0300 | 3851.78002 2014-03-12 23:34:00 | 3851.17000 | 3853.00000 | 3850.50000 | 3850.50000 | 29.9010 | 115159.4500 | 3851.36001 2014-03-12 23:35:00 | 3850.50000 | 3852.88000 | 3850.50000 | 3852.57000 | 34.4370 | 132649.7000 | 3851.94997 2014-03-12 23:36:00 | 3852.47000 | 3852.47000 | 3851.76000 | 3851.77000 | 5.4760 | 21093.5600 | 3851.99999 2014-03-12 23:37:00 | 3851.77000 | 3852.60000 | 3851.77000 | 3852.60000 | 0.6760 | 2604.0100 | 3852.08000 2014-03-12 23:38:00 | 3852.60000 | 3852.60000 | 3851.79000 | 3852.08000 | 0.4170 | 1606.4000 | 3852.29000 2014-03-12 23:39:00 | 3852.90000 | 3853.00000 | 3852.00000 | 3853.00000 | 23.2280 | 89485.4200 | 3852.47999 2014-03-12 23:40:00 | 3853.00000 | 3853.00000 | 3851.87000 | 3853.00000 | 13.2000 | 50853.6100 | 3852.55000 2014-03-12 23:41:00 | 3852.98000 | 3852.98000 | 3851.30000 | 3851.74000 | 15.2840 | 58878.2300 | 3852.28002 2014-03-12 23:42:00 | 3851.77000 | 3853.12000 | 3851.61000 | 3852.61000 | 9.0830 | 34991.1400 | 3852.38001 2014-03-12 23:43:00 | 3852.13000 | 3852.13000 | 3851.70000 | 3851.70000 | 23.9240 | 92149.3700 | 3851.75003 2014-03-12 23:44:00 | 3851.30000 | 3852.01000 | 3851.19000 | 3852.00000 | 10.4480 | 40239.1300 | 3851.36999 2014-03-12 23:45:00 | 3850.50000 | 3853.53000 | 3850.00000 | 3853.53000 | 31.2390 | 120298.2900 | 3850.89999 2014-03-12 23:46:00 | 3852.42000 | 3853.32000 | 3850.01000 | 3851.27000 | 50.9369 | 196186.1600 | 3851.54996 2014-03-12 23:47:00 | 3851.22000 | 3851.60000 | 3851.22000 | 3851.22000 | 1.0230 | 3939.8100 | 3851.23000 2014-03-12 23:48:00 | 3851.44000 | 3853.45000 | 3850.20000 | 3852.46000 | 43.0510 | 165836.2000 | 3852.09001 2014-03-12 23:49:00 | 3850.27000 | 3852.12000 | 3850.27000 | 3850.41000 | 22.4070 | 86279.6600 | 3850.56998 2014-03-12 23:50:00 | 3851.95000 | 3852.00000 | 3850.01000 | 3850.01000 | 35.0610 | 135028.9900 | 3851.26001 2014-03-12 23:51:00 | 3850.30000 | 3852.00000 | 3850.30000 | 3851.33000 | 28.7060 | 110544.7600 | 3850.92997 2014-03-12 23:52:00 | 3850.81000 | 3853.88000 | 3850.81000 | 3853.39000 | 32.4300 | 124945.8000 | 3852.78000 2014-03-12 23:53:00 | 3853.49000 | 3855.00000 | 3853.14000 | 3853.40000 | 13.4700 | 51908.1600 | 3853.61000 2014-03-12 23:54:00 | 3854.04000 | 3854.99000 | 3852.20000 | 3854.32000 | 40.1740 | 154820.9000 | 3853.76004 2014-03-12 23:55:00 | 3853.18000 | 3853.18000 | 3850.12000 | 3853.11000 | 11.7810 | 45390.3300 | 3852.84000 2014-03-12 23:56:00 | 3851.88000 | 3855.00000 | 3851.88000 | 3853.05000 | 25.2380 | 97226.7800 | 3852.39999 2014-03-12 23:57:00 | 3853.05000 | 3853.05000 | 3851.04000 | 3851.78000 | 14.6420 | 56402.2900 | 3852.09001 2014-03-12 23:58:00 | 3851.78000 | 3853.92000 | 3851.78000 | 3853.70000 | 36.3490 | 140072.4700 | 3853.53999 2014-03-12 23:59:00 | 3853.87000 | 3855.00000 | 3853.09000 | 3854.95000 | 33.7370 | 130024.5500 | 3854.05997 2014-03-13 00:00:00 | 3854.04000 | 3854.04000 | 3852.14000 | 3852.98000 | 19.6230 | 75608.2600 | 3853.04002 2014-03-13 00:01:00 | 3853.16000 | 3854.54000 | 3852.65000 | 3852.65000 | 1.6190 | 6238.4800 | 3853.29000 2014-03-13 00:02:00 | 3853.79000 | 3855.64000 | 3852.63000 | 3852.69000 | 48.9640 | 188683.4000 | 3853.51005 2014-03-13 00:03:00 | 3852.69000 | 3854.93000 | 3852.69000 | 3854.11000 | 12.3090 | 47445.9500 | 3854.57000 2014-03-13 00:04:00 | 3852.90000 | 3852.90000 | 3852.00000 | 3852.00000 | 1.4160 | 5455.1500 | 3852.51000 2014-03-13 00:05:00 | 3852.33000 | 3853.86000 | 3851.00000 | 3853.86000 | 7.2840 | 28057.6400 | 3851.96001 2014-03-13 00:06:00 | 3851.24000 | 3851.24000 | 3850.02000 | 3851.00000 | 8.8680 | 34150.5800 | 3850.99000 2014-03-13 00:07:00 | 3851.00000 | 3853.12000 | 3851.00000 | 3851.93000 | 14.0190 | 54009.2500 | 3852.57000 2014-03-13 00:08:00 | 3853.74000 | 3853.98000 | 3851.09000 | 3851.09000 | 51.6410 | 198967.9700 | 3852.91001 2014-03-13 00:09:00 | 3851.17000 | 3853.94000 | 3851.17000 | 3851.53000 | 17.0060 | 65508.9900 | 3852.10998 2014-03-13 00:10:00 | 3853.57000 | 3855.90000 | 3851.99000 | 3854.43000 | 58.5780 | 225776.4100 | 3854.28997 2014-03-13 00:11:00 | 3852.46000 | 3855.40000 | 3852.46000 | 3853.22000 | 24.3630 | 93895.2000 | 3854.01002 2014-03-13 00:12:00 | 3853.10000 | 3857.23000 | 3851.33000 | 3851.33000 | 39.0350 | 150427.0900 | 3853.65005 2014-03-13 00:13:00 | 3852.13000 | 3853.00000 | 3852.13000 | 3853.00000 | 1.0660 | 4106.8000 | 3852.53000 2014-03-13 00:14:00 | 3852.95000 | 3852.95000 | 3852.18000 | 3852.50000 | 24.7210 | 95237.4200 | 3852.49001 2014-03-13 00:15:00 | 3852.50000 | 3852.50000 | 3852.49000 | 3852.49000 | 12.1930 | 46973.4300 | 3852.49001 2014-03-13 00:16:00 | 3852.41000 | 3855.00000 | 3851.94000 | 3854.96000 | 64.0120 | 246632.6500 | 3852.91003 2014-03-13 00:17:00 | 3854.95000 | 3854.95000 | 3851.95000 | 3851.95000 | 25.5920 | 98601.4000 | 3852.82001 2014-03-13 00:18:00 | 3851.94000 | 3853.50000 | 3851.93000 | 3851.99000 | 12.9630 | 49933.0500 | 3851.97001 2014-03-13 00:19:00 | 3853.99000 | 3855.00000 | 3852.63000 | 3853.80000 | 62.2499 | 239896.3600 | 3853.76000 2014-03-13 00:20:00 | 3854.70000 | 3857.00000 | 3854.70000 | 3855.11000 | 16.7580 | 64603.1700 | 3855.05999 2014-03-13 00:21:00 | 3855.16000 | 3858.02000 | 3853.40000 | 3853.57000 | 11.0540 | 42620.2700 | 3855.64001 2014-03-13 00:22:00 | 3853.40000 | 3854.66000 | 3853.39000 | 3853.50000 | 13.0230 | 50191.9200 | 3854.10001 2014-03-13 00:23:00 | 3853.56000 | 3855.99000 | 3853.56000 | 3854.95000 | 35.5600 | 137062.9900 | 3854.41000 2014-03-13 00:24:00 | 3855.85000 | 3855.99000 | 3854.64000 | 3854.77000 | 36.0040 | 138816.0300 | 3855.57004 2014-03-13 00:25:00 | 3854.04000 | 3854.04000 | 3853.00000 | 3853.00000 | 17.7870 | 68536.0200 | 3853.14999 2014-03-13 00:26:00 | 3853.00000 | 3855.95000 | 3852.83000 | 3854.43000 | 56.2470 | 216755.6500 | 3853.63996 2014-03-13 00:27:00 | 3853.02000 | 3854.36000 | 3853.02000 | 3854.26000 | 12.7670 | 49202.8500 | 3853.90999 2014-03-13 00:28:00 | 3854.19000 | 3854.19000 | 3852.20000 | 3852.96000 | 40.5960 | 156415.9700 | 3852.98996 2014-03-13 00:29:00 | 3852.95000 | 3854.78000 | 3852.95000 | 3854.60000 | 48.0860 | 185310.2800 | 3853.72995 2014-03-13 00:30:00 | 3854.50000 | 3854.60000 | 3853.51000 | 3853.76000 | 23.9270 | 92213.8800 | 3853.96998 2014-03-13 00:31:00 | 3854.05000 | 3854.50000 | 3853.22000 | 3853.23000 | 39.1660 | 150941.9900 | 3853.89996 2014-03-13 00:32:00 | 3853.23000 | 3853.94000 | 3853.02000 | 3853.02000 | 4.8400 | 18652.7000 | 3853.86000 2014-03-13 00:33:00 | 3853.02000 | 3853.02000 | 3852.95000 | 3853.00000 | 3.7110 | 14298.4800 | 3853.00000 2014-03-13 00:34:00 | 3853.01000 | 3853.10000 | 3852.99000 | 3853.10000 | 8.9980 | 34669.3700 | 3853.01000 2014-03-13 00:35:00 | 3854.25000 | 3854.86000 | 3852.95000 | 3852.95000 | 32.4080 | 124893.1400 | 3853.77998 2014-03-13 00:36:00 | 3852.95000 | 3853.97000 | 3852.00000 | 3853.75000 | 38.8460 | 149665.0300 | 3852.77996 2014-03-13 00:37:00 | 3854.00000 | 3857.39000 | 3854.00000 | 3855.41000 | 16.0930 | 62043.7900 | 3855.33001 2014-03-13 00:38:00 | 3856.03000 | 3857.16000 | 3855.45000 | 3856.12000 | 13.1660 | 50774.3900 | 3856.47999 2014-03-13 00:39:00 | 3856.80000 | 3859.00000 | 3856.10000 | 3858.91000 | 16.7890 | 64764.6500 | 3857.56000 2014-03-13 00:40:00 | 3856.71000 | 3858.73000 | 3856.10000 | 3857.50000 | 29.9310 | 115444.5500 | 3857.02001 2014-03-13 00:41:00 | 3856.15000 | 3858.01000 | 3856.15000 | 3858.00000 | 24.3720 | 94018.8700 | 3857.66001 2014-03-13 00:42:00 | 3858.02000 | 3858.66000 | 3856.86000 | 3856.86000 | 11.4350 | 44114.8300 | 3857.87999 2014-03-13 00:43:00 | 3857.94000 | 3858.99000 | 3856.22000 | 3857.16000 | 39.7550 | 153377.0000 | 3858.05995 2014-03-13 00:44:00 | 3857.69000 | 3858.73000 | 3856.12000 | 3858.63000 | 16.1790 | 62412.1300 | 3857.60000 2014-03-13 00:45:00 | 3858.57000 | 3858.57000 | 3856.44000 | 3857.78000 | 28.6390 | 110467.4200 | 3857.23999 2014-03-13 00:46:00 | 3857.71000 | 3858.32000 | 3856.15000 | 3857.99000 | 13.1490 | 50728.5300 | 3857.98000 2014-03-13 00:47:00 | 3857.24000 | 3857.94000 | 3856.12000 | 3857.94000 | 21.0190 | 81075.3300 | 3857.23999 2014-03-13 00:48:00 | 3857.93000 | 3858.00000 | 3857.02000 | 3857.99000 | 9.4740 | 36549.9800 | 3857.93001 2014-03-13 00:49:00 | 3858.99000 | 3859.80000 | 3858.98000 | 3859.20000 | 7.6990 | 29710.9600 | 3859.07000 2014-03-13 00:50:00 | 3859.70000 | 3859.72000 | 3859.20000 | 3859.21000 | 5.0210 | 19379.5800 | 3859.71000 2014-03-13 00:51:00 | 3859.23000 | 3859.96000 | 3857.47000 | 3858.00000 | 28.9360 | 111655.9400 | 3858.71997 2014-03-13 00:52:00 | 3857.98000 | 3859.22000 | 3857.01000 | 3858.47000 | 49.1539 | 189648.2200 | 3858.25005 2014-03-13 00:53:00 | 3857.45000 | 3858.85000 | 3857.45000 | 3858.34000 | 14.5800 | 56251.8300 | 3858.15000 2014-03-13 00:54:00 | 3859.02000 | 3859.28000 | 3857.74000 | 3859.28000 | 13.6920 | 52835.8900 | 3858.89001 2014-03-13 00:55:00 | 3859.00000 | 3859.00000 | 3857.97000 | 3858.64000 | 8.0700 | 31141.4400 | 3858.91000 2014-03-13 00:56:00 | 3859.28000 | 3859.28000 | 3858.28000 | 3858.64000 | 25.7180 | 99239.2100 | 3858.74999 2014-03-13 00:57:00 | 3859.27000 | 3859.27000 | 3858.28000 | 3858.95000 | 5.5580 | 21447.4400 | 3858.84000 2014-03-13 00:58:00 | 3859.28000 | 3861.99000 | 3858.92000 | 3860.69000 | 45.1990 | 174458.5500 | 3859.78999 2014-03-13 00:59:00 | 3860.59000 | 3861.98000 | 3860.17000 | 3860.39000 | 52.5650 | 202966.6500 | 3861.24993 2014-03-13 01:00:00 | 3860.00000 | 3861.93000 | 3859.46000 | 3860.04000 | 26.0020 | 100371.8600 | 3860.16001 2014-03-13 01:01:00 | 3861.89000 | 3862.00000 | 3860.55000 | 3862.00000 | 27.8690 | 107608.5500 | 3861.22999 2014-03-13 01:02:00 | 3861.47000 | 3863.76000 | 3860.34000 | 3860.98000 | 53.4960 | 206574.2000 | 3861.48994 2014-03-13 01:03:00 | 3860.36000 | 3862.00000 | 3860.36000 | 3861.53000 | 2.8830 | 11131.2300 | 3860.99000 2014-03-13 01:04:00 | 3862.00000 | 3862.00000 | 3861.00000 | 3861.28000 | 7.3370 | 28332.1100 | 3861.53999 2014-03-13 01:05:00 | 3861.09000 | 3862.00000 | 3860.68000 | 3861.15000 | 13.1530 | 50790.6000 | 3861.52001 2014-03-13 01:06:00 | 3861.45000 | 3861.99000 | 3860.17000 | 3861.30000 | 39.8960 | 154052.6400 | 3861.35996 2014-03-13 01:07:00 | 3861.28000 | 3861.30000 | 3860.87000 | 3861.30000 | 24.5920 | 94952.6700 | 3861.12001 2014-03-13 01:08:00 | 3860.33000 | 3862.00000 | 3860.33000 | 3860.96000 | 38.1860 | 147454.5500 | 3861.47996 2014-03-13 01:09:00 | 3860.96000 | 3862.10000 | 3860.96000 | 3862.00000 | 14.9020 | 57547.2100 | 3861.71001 2014-03-13 01:10:00 | 3862.00000 | 3862.10000 | 3860.34000 | 3861.31000 | 41.1970 | 159092.8100 | 3861.75997 2014-03-13 01:11:00 | 3862.10000 | 3862.10000 | 3860.98000 | 3862.10000 | 47.1650 | 182135.8000 | 3861.66994 2014-03-13 01:12:00 | 3862.10000 | 3865.00000 | 3861.35000 | 3862.85000 | 124.3691 | 480353.4200 | 3862.31997 2014-03-13 01:13:00 | 3865.00000 | 3865.12000 | 3862.13000 | 3863.23000 | 40.8210 | 157712.0000 | 3863.50001 2014-03-13 01:14:00 | 3864.77000 | 3866.60000 | 3863.73000 | 3864.70000 | 36.0000 | 139150.8300 | 3865.30000 2014-03-13 01:15:00 | 3863.76000 | 3870.00000 | 3862.25000 | 3863.07000 | 69.0270 | 266865.4500 | 3866.09995 2014-03-13 01:16:00 | 3866.70000 | 3870.06000 | 3864.88000 | 3867.67000 | 73.4680 | 284113.8800 | 3867.17996 2014-03-13 01:17:00 | 3865.00000 | 3868.00000 | 3863.35000 | 3864.05000 | 52.2290 | 201863.9900 | 3864.97999 2014-03-13 01:18:00 | 3865.22000 | 3865.86000 | 3862.58000 | 3863.00000 | 28.4480 | 109931.3100 | 3864.28999 2014-03-13 01:19:00 | 3863.96000 | 3865.98000 | 3861.00000 | 3862.00000 | 61.8120 | 238867.0500 | 3864.41003 2014-03-13 01:20:00 | 3861.03000 | 3861.92000 | 3861.01000 | 3861.55000 | 31.9220 | 123264.4800 | 3861.43002 2014-03-13 01:21:00 | 3861.53000 | 3861.59000 | 3860.45000 | 3860.45000 | 14.7530 | 56964.2200 | 3861.20001 2014-03-13 01:22:00 | 3860.45000 | 3864.00000 | 3860.45000 | 3862.53000 | 43.0380 | 166224.9000 | 3862.27998 2014-03-13 01:23:00 | 3862.15000 | 3862.77000 | 3861.01000 | 3861.80000 | 11.5090 | 44448.4900 | 3862.06000 2014-03-13 01:24:00 | 3863.52000 | 3863.54000 | 3862.26000 | 3862.26000 | 5.1430 | 19867.2400 | 3862.97000 2014-03-13 01:25:00 | 3863.84000 | 3864.00000 | 3861.20000 | 3863.80000 | 89.4640 | 345559.0500 | 3862.55009 2014-03-13 01:26:00 | 3863.08000 | 3863.53000 | 3861.19000 | 3861.63000 | 111.2621 | 429744.3100 | 3862.45006 2014-03-13 01:27:00 | 3862.44000 | 3863.40000 | 3861.82000 | 3863.40000 | 6.9780 | 26951.6200 | 3862.37000 2014-03-13 01:28:00 | 3862.25000 | 3863.19000 | 3861.13000 | 3861.65000 | 56.7170 | 219066.0300 | 3862.43996 2014-03-13 01:29:00 | 3861.12000 | 3861.56000 | 3861.01000 | 3861.45000 | 15.0410 | 58075.2600 | 3861.13000 2014-03-13 01:30:00 | 3861.47000 | 3863.25000 | 3861.40000 | 3863.25000 | 19.9660 | 77101.3100 | 3861.62998 2014-03-13 01:31:00 | 3863.07000 | 3863.23000 | 3862.09000 | 3862.20000 | 43.7360 | 168943.8200 | 3862.80995 2014-03-13 01:32:00 | 3862.30000 | 3863.41000 | 3862.30000 | 3863.00000 | 11.9560 | 46187.5100 | 3863.11999 2014-03-13 01:33:00 | 3862.40000 | 3863.76000 | 3861.50000 | 3862.87000 | 61.6829 | 238299.0600 | 3863.29005 2014-03-13 01:34:00 | 3862.34000 | 3862.34000 | 3861.36000 | 3861.94000 | 10.2440 | 39563.6700 | 3862.13001 2014-03-13 01:35:00 | 3861.47000 | 3863.04000 | 3861.14000 | 3861.31000 | 44.0660 | 170200.9000 | 3862.40995 2014-03-13 01:36:00 | 3861.18000 | 3863.43000 | 3860.11000 | 3860.81000 | 64.6741 | 249704.0500 | 3860.96007 2014-03-13 01:37:00 | 3861.43000 | 3861.43000 | 3860.13000 | 3861.27000 | 56.0700 | 216478.2400 | 3860.86000 2014-03-13 01:38:00 | 3860.10000 | 3861.23000 | 3860.10000 | 3861.23000 | 47.6829 | 184092.3800 | 3860.76004 2014-03-13 01:39:00 | 3860.44000 | 3862.00000 | 3860.10000 | 3861.96000 | 55.2960 | 213485.3100 | 3860.76994 2014-03-13 01:40:00 | 3860.31000 | 3863.99000 | 3860.31000 | 3861.81000 | 55.2030 | 213236.4400 | 3862.77004 2014-03-13 01:41:00 | 3860.10000 | 3861.65000 | 3860.10000 | 3861.09000 | 9.2840 | 35845.5400 | 3861.00001 2014-03-13 01:42:00 | . | . | . | . | . | . | . 2014-03-13 01:43:00 | 3861.69000 | 3862.99000 | 3861.02000 | 3861.26000 | 48.7630 | 188334.4800 | 3862.24004 2014-03-13 01:44:00 | 3861.87000 | 3863.04000 | 3861.01000 | 3861.01000 | 44.2080 | 170742.2500 | 3862.24998 2014-03-13 01:45:00 | 3861.53000 | 3863.37000 | 3861.31000 | 3862.19000 | 24.5360 | 94774.2700 | 3862.65997 2014-03-13 01:46:00 | 3862.19000 | 3863.49000 | 3862.19000 | 3862.35000 | 37.5010 | 144868.4400 | 3863.06001 2014-03-13 01:47:00 | 3862.38000 | 3862.82000 | 3862.38000 | 3862.82000 | 3.5710 | 13793.5200 | 3862.65000 2014-03-13 01:48:00 | 3862.51000 | 3862.80000 | 3862.51000 | 3862.80000 | 4.2100 | 16261.3900 | 3862.56000 2014-03-13 01:49:00 | 3863.00000 | 3863.40000 | 3862.51000 | 3862.51000 | 7.7580 | 29971.5900 | 3863.31000 2014-03-13 01:50:00 | 3863.00000 | 3863.91000 | 3863.00000 | 3863.91000 | 8.5510 | 33033.8900 | 3863.16000 2014-03-13 01:51:00 | 3863.91000 | 3864.00000 | 3863.60000 | 3863.60000 | 6.5490 | 25305.0300 | 3863.95000 2014-03-13 01:52:00 | 3863.80000 | 3865.90000 | 3863.42000 | 3864.40000 | 114.2721 | 441650.2400 | 3864.90006 2014-03-13 01:53:00 | 3864.32000 | 3865.00000 | 3863.45000 | 3864.11000 | 38.7040 | 149551.0100 | 3863.97004 2014-03-13 01:54:00 | 3863.61000 | 3865.30000 | 3863.56000 | 3865.30000 | 60.9469 | 235526.3900 | 3864.44995 2014-03-13 01:55:00 | 3865.30000 | 3865.90000 | 3862.78000 | 3865.90000 | 85.8900 | 331914.1500 | 3864.41000 2014-03-13 01:56:00 | 3866.00000 | 3868.98000 | 3864.00000 | 3864.01000 | 16.5400 | 63931.9900 | 3865.30000 2014-03-13 01:57:00 | 3865.00000 | 3865.00000 | 3865.00000 | 3865.00000 | 0.1580 | 610.6700 | 3865.00000 2014-03-13 01:58:00 | 3864.96000 | 3864.96000 | 3864.96000 | 3864.96000 | 9.3780 | 36245.5900 | 3864.96000 2014-03-13 01:59:00 | 3864.88000 | 3865.24000 | 3864.88000 | 3865.24000 | 8.6190 | 33312.9200 | 3865.06000 2014-03-13 02:00:00 | 3864.08000 | 3864.72000 | 3863.23000 | 3864.41000 | 37.3580 | 144361.2400 | 3864.26998 2014-03-13 02:01:00 | 3864.98000 | 3865.66000 | 3864.98000 | 3865.47000 | 22.9500 | 88707.3600 | 3865.24000 2014-03-13 02:02:00 | 3867.98000 | 3868.98000 | 3863.10000 | 3866.00000 | 47.0249 | 181802.2000 | 3866.07994 2014-03-13 02:03:00 | 3865.00000 | 3865.75000 | 3865.00000 | 3865.02000 | 9.4950 | 36699.8900 | 3865.18001 2014-03-13 02:04:00 | 3865.02000 | 3867.00000 | 3865.00000 | 3865.09000 | 26.8930 | 103967.3700 | 3865.96002 2014-03-13 02:05:00 | 3865.00000 | 3866.00000 | 3862.80000 | 3863.48000 | 65.2189 | 252071.1700 | 3864.99998 2014-03-13 02:06:00 | 3864.24000 | 3865.01000 | 3862.80000 | 3863.49000 | 82.4851 | 318742.1600 | 3864.23990 2014-03-13 02:07:00 | 3863.66000 | 3865.00000 | 3863.00000 | 3864.47000 | 27.0300 | 104457.8200 | 3864.51000 2014-03-13 02:08:00 | 3863.70000 | 3864.16000 | 3863.04000 | 3864.16000 | 89.7301 | 346676.7500 | 3863.55000 2014-03-13 02:09:00 | 3864.00000 | 3865.34000 | 3864.00000 | 3864.66000 | 15.5040 | 59915.4000 | 3864.51002 2014-03-13 02:10:00 | 3864.80000 | 3865.27000 | 3864.09000 | 3864.31000 | 47.5090 | 183600.2600 | 3864.53999 2014-03-13 02:11:00 | 3865.04000 | 3865.04000 | 3865.04000 | 3865.04000 | 0.7100 | 2744.1800 | 3865.04000 2014-03-13 02:12:00 | 3865.00000 | 3865.00000 | 3865.00000 | 3865.00000 | 0.1000 | 386.5000 | 3865.00000 2014-03-13 02:13:00 | 3865.04000 | 3865.04000 | 3864.31000 | 3864.31000 | 4.7220 | 18250.5600 | 3865.01000 2014-03-13 02:14:00 | 3865.59000 | 3865.86000 | 3864.00000 | 3864.90000 | 51.3590 | 198492.0700 | 3864.79999 2014-03-13 02:15:00 | 3865.83000 | 3865.88000 | 3864.00000 | 3864.00000 | 36.8870 | 142575.8700 | 3865.20997 2014-03-13 02:16:00 | 3864.00000 | 3864.00000 | 3863.00000 | 3863.00000 | 16.2090 | 62630.4500 | 3863.93000 2014-03-13 02:17:00 | 3863.00000 | 3863.94000 | 3862.02000 | 3863.94000 | 14.8920 | 57528.7800 | 3863.07001 2014-03-13 02:18:00 | 3863.65000 | 3864.92000 | 3862.32000 | 3863.28000 | 98.7421 | 381524.7500 | 3863.85005 2014-03-13 02:19:00 | 3863.28000 | 3864.76000 | 3862.36000 | 3863.98000 | 17.0910 | 66027.7000 | 3863.30000 2014-03-13 02:20:00 | 3863.98000 | 3865.00000 | 3863.00000 | 3864.19000 | 67.7461 | 261778.9400 | 3864.11993 2014-03-13 02:21:00 | 3864.70000 | 3864.72000 | 3863.90000 | 3864.05000 | 7.4400 | 28748.8500 | 3864.09000 2014-03-13 02:22:00 | 3864.60000 | 3865.00000 | 3863.86000 | 3865.00000 | 92.5889 | 357815.4900 | 3864.55997 2014-03-13 02:23:00 | 3865.00000 | 3867.88000 | 3864.86000 | 3864.89000 | 19.7100 | 76187.7100 | 3865.43000 2014-03-13 02:24:00 | 3864.80000 | 3868.00000 | 3864.08000 | 3866.30000 | 62.3040 | 240906.4200 | 3866.63006 2014-03-13 02:25:00 | 3867.58000 | 3867.96000 | 3866.00000 | 3866.73000 | 44.0610 | 170385.1300 | 3867.03001 2014-03-13 02:26:00 | 3866.50000 | 3867.90000 | 3864.53000 | 3864.53000 | 71.4319 | 276222.9700 | 3866.94004 2014-03-13 02:27:00 | 3866.20000 | 3866.20000 | 3864.52000 | 3864.60000 | 44.3180 | 171302.2400 | 3865.29998 2014-03-13 02:28:00 | 3866.00000 | 3866.90000 | 3865.27000 | 3866.15000 | 2.8850 | 11153.8600 | 3866.16000 2014-03-13 02:29:00 | 3866.15000 | 3866.90000 | 3865.40000 | 3866.44000 | 18.4160 | 71199.0800 | 3866.14998 2014-03-13 02:30:00 | 3865.50000 | 3865.52000 | 3865.50000 | 3865.52000 | 1.0580 | 4089.7100 | 3865.51000 2014-03-13 02:31:00 | 3865.56000 | 3866.00000 | 3865.48000 | 3866.00000 | 17.2230 | 66577.1400 | 3865.59001 2014-03-13 02:32:00 | 3866.01000 | 3866.04000 | 3865.60000 | 3866.00000 | 9.5860 | 37058.5600 | 3865.89999 2014-03-13 02:33:00 | 3866.00000 | 3866.00000 | 3865.46000 | 3865.90000 | 6.1480 | 23766.6600 | 3865.75000 2014-03-13 02:34:00 | 3865.24000 | 3866.28000 | 3864.30000 | 3865.27000 | 51.7211 | 199913.2500 | 3865.22001 2014-03-13 02:35:00 | 3865.92000 | 3866.48000 | 3864.53000 | 3865.92000 | 47.1380 | 182208.6100 | 3865.42998 2014-03-13 02:36:00 | 3865.11000 | 3865.87000 | 3865.11000 | 3865.73000 | 5.3610 | 20723.9300 | 3865.68000 2014-03-13 02:37:00 | 3866.00000 | 3866.00000 | 3865.20000 | 3865.20000 | 1.8100 | 6997.3700 | 3865.95000 2014-03-13 02:38:00 | 3865.20000 | 3865.90000 | 3865.18000 | 3865.90000 | 0.0400 | 154.6100 | 3865.37000 2014-03-13 02:39:00 | 3866.00000 | 3866.00000 | 3865.50000 | 3866.00000 | 0.8380 | 3239.7000 | 3865.99000 2014-03-13 02:40:00 | 3866.00000 | 3866.00000 | 3865.11000 | 3865.40000 | 0.9300 | 3594.7200 | 3865.29000 2014-03-13 02:41:00 | 3866.38000 | 3866.46000 | 3865.34000 | 3865.58000 | 68.5960 | 265191.4000 | 3865.98993 2014-03-13 02:42:00 | 3866.00000 | 3866.00000 | 3865.39000 | 3865.91000 | 3.9790 | 15382.5800 | 3865.94000 2014-03-13 02:43:00 | 3865.37000 | 3865.39000 | 3865.00000 | 3865.27000 | 14.2060 | 54907.7500 | 3865.10999 2014-03-13 02:44:00 | 3865.27000 | 3866.50000 | 3865.27000 | 3866.08000 | 17.2030 | 66502.6400 | 3865.76001 2014-03-13 02:45:00 | 3865.29000 | 3865.91000 | 3864.56000 | 3865.38000 | 67.2331 | 259871.9400 | 3865.24005 2014-03-13 02:46:00 | 3865.69000 | 3866.00000 | 3864.76000 | 3865.96000 | 109.8710 | 424714.9500 | 3865.58003 2014-03-13 02:47:00 | 3865.98000 | 3866.50000 | 3865.05000 | 3866.50000 | 69.1900 | 267470.7200 | 3865.74000 2014-03-13 02:48:00 | 3866.34000 | 3866.50000 | 3866.00000 | 3866.02000 | 3.3160 | 12819.9400 | 3866.09000 2014-03-13 02:49:00 | 3866.02000 | 3866.48000 | 3866.00000 | 3866.00000 | 3.4980 | 13523.7200 | 3866.13000 2014-03-13 02:50:00 | 3865.84000 | 3865.84000 | 3865.84000 | 3865.84000 | 0.0500 | 193.2900 | 3865.84000 2014-03-13 02:51:00 | 3865.68000 | 3866.00000 | 3865.10000 | 3865.10000 | 8.9940 | 34768.1700 | 3865.71001 2014-03-13 02:52:00 | 3866.00000 | 3866.48000 | 3865.34000 | 3865.47000 | 74.5900 | 288368.7800 | 3866.05000 2014-03-13 02:53:00 | 3866.49000 | 3866.50000 | 3865.11000 | 3865.70000 | 12.8230 | 49570.2900 | 3865.73001 2014-03-13 02:54:00 | 3865.66000 | 3865.66000 | 3865.01000 | 3865.05000 | 2.6820 | 10366.0600 | 3865.05000 2014-03-13 02:55:00 | 3865.01000 | 3865.01000 | 3865.00000 | 3865.00000 | 15.0800 | 58284.2200 | 3865.00000 2014-03-13 02:56:00 | 3865.64000 | 3866.33000 | 3865.12000 | 3865.54000 | 59.1580 | 228685.1200 | 3865.66997 2014-03-13 02:57:00 | 3865.10000 | 3865.82000 | 3865.10000 | 3865.72000 | 3.5430 | 13695.7300 | 3865.57000 2014-03-13 02:58:00 | 3865.16000 | 3865.87000 | 3864.61000 | 3865.47000 | 4.8310 | 18672.7700 | 3865.20000 2014-03-13 02:59:00 | 3865.00000 | 3865.88000 | 3864.51000 | 3864.84000 | 24.7240 | 95560.6200 | 3865.10003 2014-03-13 03:00:00 | 3864.51000 | 3865.90000 | 3864.01000 | 3865.10000 | 67.3520 | 260330.2600 | 3865.22003 2014-03-13 03:01:00 | 3865.00000 | 3865.00000 | 3865.00000 | 3865.00000 | 1.6490 | 6373.3900 | 3865.00000 2014-03-13 03:02:00 | 3864.58000 | 3864.58000 | 3864.56000 | 3864.56000 | 1.1970 | 4625.9000 | 3864.57000 2014-03-13 03:03:00 | 3864.47000 | 3865.89000 | 3864.14000 | 3864.92000 | 74.3659 | 287450.3800 | 3865.34992 2014-03-13 03:04:00 | 3864.88000 | 3864.88000 | 3864.87000 | 3864.87000 | 4.5500 | 17585.1800 | 3864.87000 2014-03-13 03:05:00 | 3864.87000 | 3864.87000 | 3864.00000 | 3864.00000 | 12.2510 | 47342.5200 | 3864.38000 2014-03-13 03:06:00 | 3863.50000 | 3863.50000 | 3863.00000 | 3863.08000 | 2.5500 | 9850.7900 | 3863.05000 2014-03-13 03:07:00 | 3863.00000 | 3864.90000 | 3863.00000 | 3863.41000 | 25.4430 | 98302.4800 | 3863.64002 2014-03-13 03:08:00 | 3863.40000 | 3864.90000 | 3863.38000 | 3864.84000 | 70.5530 | 272641.3200 | 3864.35005 2014-03-13 03:09:00 | 3864.38000 | 3864.76000 | 3863.04000 | 3863.78000 | 47.6870 | 184262.0900 | 3863.98996 2014-03-13 03:10:00 | 3863.50000 | 3864.63000 | 3863.41000 | 3863.69000 | 89.0710 | 344153.4400 | 3863.81002 2014-03-13 03:11:00 | 3864.00000 | 3865.00000 | 3864.00000 | 3864.01000 | 1.6100 | 6221.0600 | 3864.01000 2014-03-13 03:12:00 | 3864.31000 | 3864.33000 | 3863.05000 | 3863.37000 | 26.3030 | 101631.1100 | 3863.86002 2014-03-13 03:13:00 | 3863.31000 | 3864.14000 | 3863.00000 | 3863.89000 | 110.6349 | 427458.8800 | 3863.68985 2014-03-13 03:14:00 | 3864.20000 | 3864.99000 | 3863.00000 | 3864.12000 | 58.0680 | 224354.4700 | 3863.64997 2014-03-13 03:15:00 | 3863.07000 | 3864.62000 | 3863.00000 | 3863.06000 | 30.4600 | 117687.9500 | 3863.69000 2014-03-13 03:16:00 | 3863.79000 | 3864.92000 | 3863.03000 | 3863.79000 | 68.1880 | 263472.4600 | 3863.90997 2014-03-13 03:17:00 | 3864.80000 | 3864.94000 | 3862.32000 | 3862.34000 | 70.0621 | 270719.0900 | 3863.99004 2014-03-13 03:18:00 | 3862.00000 | 3862.02000 | 3861.10000 | 3861.12000 | 15.2670 | 58948.5700 | 3861.17999 2014-03-13 03:19:00 | 3861.86000 | 3863.00000 | 3858.00000 | 3858.02000 | 87.5309 | 337917.4200 | 3860.55002 2014-03-13 03:20:00 | 3858.85000 | 3858.85000 | 3856.85000 | 3858.43000 | 35.3650 | 136438.6000 | 3858.00995 2014-03-13 03:21:00 | 3858.43000 | 3860.09000 | 3856.97000 | 3857.36000 | 78.0149 | 301056.4800 | 3858.95990 2014-03-13 03:22:00 | 3857.35000 | 3859.67000 | 3856.70000 | 3858.41000 | 50.6779 | 195549.9900 | 3858.67997 2014-03-13 03:23:00 | 3858.16000 | 3860.00000 | 3858.02000 | 3858.02000 | 45.8780 | 177063.9600 | 3859.44998 2014-03-13 03:24:00 | 3858.39000 | 3861.00000 | 3856.10000 | 3856.10000 | 38.6710 | 149226.2300 | 3858.87001 2014-03-13 03:25:00 | 3856.10000 | 3858.00000 | 3856.10000 | 3858.00000 | 32.7200 | 126204.6400 | 3857.11000 2014-03-13 03:26:00 | 3858.00000 | 3858.00000 | 3857.17000 | 3857.17000 | 2.6000 | 10029.9600 | 3857.68000 2014-03-13 03:27:00 | 3857.20000 | 3857.24000 | 3856.01000 | 3856.01000 | 21.5850 | 83252.5100 | 3856.95997 2014-03-13 03:28:00 | 3856.01000 | 3856.01000 | 3855.00000 | 3855.00000 | 12.0250 | 46357.5800 | 3855.09998 2014-03-13 03:29:00 | 3855.00000 | 3856.10000 | 3854.24000 | 3854.35000 | 21.4950 | 82865.5100 | 3855.10997 2014-03-13 03:30:00 | 3854.35000 | 3856.08000 | 3854.35000 | 3855.20000 | 61.2311 | 236070.8300 | 3855.41002 2014-03-13 03:31:00 | 3856.00000 | 3857.17000 | 3855.20000 | 3857.01000 | 15.2250 | 58721.3300 | 3856.89998 2014-03-13 03:32:00 | 3856.94000 | 3859.64000 | 3855.13000 | 3857.76000 | 42.5200 | 163999.0600 | 3856.99000 2014-03-13 03:33:00 | 3857.34000 | 3857.34000 | 3856.40000 | 3856.91000 | 8.5420 | 32945.9200 | 3856.93000 2014-03-13 03:34:00 | 3856.91000 | 3857.00000 | 3856.91000 | 3856.91000 | 3.0200 | 11648.1000 | 3856.99000 2014-03-13 03:35:00 | 3856.02000 | 3856.02000 | 3853.00000 | 3853.14000 | 48.7429 | 187871.3700 | 3854.33004 2014-03-13 03:36:00 | 3853.12000 | 3856.00000 | 3853.12000 | 3856.00000 | 72.2060 | 278315.1700 | 3854.45993 2014-03-13 03:37:00 | 3854.25000 | 3860.00000 | 3854.25000 | 3855.00000 | 82.5850 | 318464.3500 | 3856.19989 2014-03-13 03:38:00 | 3855.02000 | 3857.75000 | 3853.89000 | 3853.89000 | 24.2960 | 93649.3000 | 3854.50997 2014-03-13 03:39:00 | 3854.79000 | 3855.60000 | 3853.70000 | 3854.40000 | 65.7540 | 253461.8200 | 3854.70007 2014-03-13 03:40:00 | 3855.24000 | 3855.66000 | 3854.38000 | 3855.40000 | 35.5290 | 136965.4400 | 3855.02999 2014-03-13 03:41:00 | 3855.24000 | 3855.72000 | 3853.00000 | 3853.48000 | 99.2341 | 382511.7600 | 3854.64011 2014-03-13 03:42:00 | 3854.30000 | 3855.98000 | 3854.26000 | 3855.41000 | 69.6510 | 268523.4500 | 3855.27002 2014-03-13 03:43:00 | 3855.38000 | 3855.93000 | 3854.94000 | 3855.10000 | 10.5070 | 40507.5200 | 3855.28999 2014-03-13 03:44:00 | 3855.53000 | 3856.09000 | 3853.90000 | 3853.90000 | 42.6410 | 164369.5200 | 3854.73001 2014-03-13 03:45:00 | 3854.00000 | 3855.64000 | 3854.00000 | 3855.00000 | 64.7641 | 249657.0100 | 3854.87007 2014-03-13 03:46:00 | 3855.00000 | 3856.00000 | 3855.00000 | 3855.56000 | 7.9060 | 30480.0700 | 3855.30999 2014-03-13 03:47:00 | 3855.56000 | 3856.01000 | 3855.56000 | 3856.01000 | 6.9410 | 26763.6500 | 3855.88000 2014-03-13 03:48:00 | 3855.28000 | 3855.28000 | 3854.00000 | 3854.00000 | 15.7790 | 60818.6100 | 3854.40000 2014-03-13 03:49:00 | 3854.00000 | 3854.00000 | 3853.00000 | 3853.80000 | 8.9070 | 34326.7800 | 3853.90999 2014-03-13 03:50:00 | 3853.80000 | 3854.52000 | 3852.33000 | 3854.52000 | 90.7420 | 349666.3000 | 3853.41005 2014-03-13 03:51:00 | 3852.65000 | 3854.78000 | 3852.00000 | 3853.69000 | 122.7620 | 473096.3700 | 3853.77006 2014-03-13 03:52:00 | 3853.69000 | 3855.32000 | 3852.03000 | 3855.02000 | 57.6520 | 222162.0600 | 3853.50003 2014-03-13 03:53:00 | 3855.35000 | 3855.50000 | 3854.27000 | 3855.50000 | 63.9220 | 246423.0800 | 3855.06003 2014-03-13 03:54:00 | 3855.50000 | 3855.50000 | 3854.34000 | 3855.50000 | 45.1560 | 174070.8900 | 3854.87995 2014-03-13 03:55:00 | 3855.96000 | 3856.66000 | 3852.00000 | 3856.09000 | 24.6590 | 95029.4400 | 3853.73999 2014-03-13 03:56:00 | 3854.63000 | 3857.69000 | 3854.04000 | 3854.63000 | 108.9350 | 420015.1700 | 3855.64986 2014-03-13 03:57:00 | 3854.89000 | 3857.96000 | 3854.04000 | 3855.59000 | 64.4940 | 248654.5700 | 3855.47007 2014-03-13 03:58:00 | 3855.53000 | 3857.95000 | 3854.04000 | 3857.14000 | 121.1451 | 467116.0500 | 3855.83985 2014-03-13 03:59:00 | 3857.58000 | 3857.99000 | 3855.76000 | 3855.99000 | 67.2470 | 259364.2700 | 3856.88995 2014-03-13 04:00:00 | 3855.00000 | 3857.98000 | 3854.00000 | 3856.18000 | 39.9419 | 154030.5300 | 3856.36002 2014-03-13 04:01:00 | 3856.00000 | 3856.18000 | 3854.34000 | 3855.06000 | 26.2610 | 101255.3000 | 3855.73001 2014-03-13 04:02:00 | 3854.97000 | 3855.94000 | 3854.33000 | 3855.94000 | 43.2320 | 166681.5700 | 3855.51002 2014-03-13 04:03:00 | . | . | . | . | . | . | . 2014-03-13 04:04:00 | 3855.94000 | 3856.29000 | 3855.65000 | 3856.00000 | 18.8250 | 72591.9800 | 3856.14998 2014-03-13 04:05:00 | 3855.69000 | 3856.50000 | 3855.51000 | 3856.26000 | 19.2720 | 74313.6800 | 3856.04001 2014-03-13 04:06:00 | 3856.12000 | 3856.50000 | 3856.11000 | 3856.50000 | 3.8390 | 14804.3400 | 3856.30000 2014-03-13 04:07:00 | 3855.00000 | 3856.04000 | 3855.00000 | 3855.95000 | 13.2570 | 51118.8700 | 3855.98999 2014-03-13 04:08:00 | . | . | . | . | . | . | . 2014-03-13 04:09:00 | 3855.10000 | 3855.10000 | 3855.10000 | 3855.10000 | 1.6920 | 6522.8300 | 3855.10000 2014-03-13 04:10:00 | 3855.10000 | 3855.69000 | 3855.10000 | 3855.10000 | 0.3990 | 1538.2600 | 3855.29000 2014-03-13 04:11:00 | 3855.10000 | 3856.10000 | 3854.95000 | 3856.07000 | 22.8940 | 88267.8400 | 3855.50002 2014-03-13 04:12:00 | 3855.02000 | 3856.47000 | 3855.00000 | 3855.00000 | 30.1810 | 116366.3400 | 3855.62001 2014-03-13 04:13:00 | 3854.00000 | 3856.00000 | 3854.00000 | 3855.80000 | 48.0841 | 185357.3300 | 3854.86005 2014-03-13 04:14:00 | 3854.78000 | 3855.83000 | 3854.01000 | 3855.00000 | 47.4450 | 182900.7900 | 3855.00994 2014-03-13 04:15:00 | 3854.05000 | 3854.05000 | 3854.05000 | 3854.05000 | 3.0270 | 11666.2100 | 3854.05000 2014-03-13 04:16:00 | 3855.00000 | 3855.00000 | 3853.46000 | 3853.46000 | 3.3770 | 13015.3900 | 3854.13000 2014-03-13 04:17:00 | 3853.03000 | 3853.47000 | 3853.00000 | 3853.47000 | 8.3190 | 32053.6300 | 3853.06000 2014-03-13 04:18:00 | . | . | . | . | . | . | . 2014-03-13 04:19:00 | 3853.00000 | 3853.00001 | 3852.96000 | 3852.96000 | 12.5140 | 48216.4000 | 3853.00001 2014-03-13 04:20:00 | 3853.62000 | 3853.62000 | 3852.23000 | 3852.37000 | 27.7990 | 107093.3500 | 3852.41999 2014-03-13 04:21:00 | 3853.03000 | 3853.03000 | 3851.61000 | 3851.61000 | 6.9630 | 26824.9000 | 3852.49001 2014-03-13 04:22:00 | 3852.98000 | 3852.98000 | 3851.59000 | 3852.27000 | 51.8161 | 199621.4000 | 3852.49995 2014-03-13 04:23:00 | 3851.41000 | 3852.76000 | 3851.40000 | 3852.21000 | 28.2070 | 108653.5400 | 3852.00998 2014-03-13 04:24:00 | 3852.46000 | 3852.74000 | 3851.00000 | 3851.62000 | 91.0030 | 350527.0900 | 3851.82007 2014-03-13 04:25:00 | 3852.39000 | 3852.99000 | 3851.00000 | 3852.86000 | 50.8850 | 196023.1700 | 3852.27993 2014-03-13 04:26:00 | 3851.41000 | 3852.79000 | 3851.31000 | 3851.50000 | 28.1480 | 108418.3900 | 3851.72999 2014-03-13 04:27:00 | 3851.65000 | 3853.00000 | 3851.29000 | 3852.00000 | 66.2350 | 255145.3100 | 3852.11991 2014-03-13 04:28:00 | 3852.11000 | 3853.00000 | 3852.00000 | 3852.00000 | 3.0970 | 11930.3100 | 3852.21000 2014-03-13 04:29:00 | 3852.00000 | 3852.00000 | 3850.22000 | 3850.22000 | 10.1700 | 39161.2300 | 3850.66000 2014-03-13 04:30:00 | 3851.82000 | 3851.82000 | 3850.39000 | 3851.44000 | 29.2340 | 112583.0500 | 3851.10003 2014-03-13 04:31:00 | 3852.05000 | 3853.00000 | 3851.90000 | 3852.54000 | 51.4550 | 198231.7500 | 3852.52993 2014-03-13 04:32:00 | 3852.01000 | 3852.98000 | 3852.01000 | 3852.98000 | 1.9200 | 7396.3500 | 3852.27000 2014-03-13 04:33:00 | 3852.93000 | 3854.00000 | 3852.72000 | 3853.12000 | 34.7390 | 133849.4600 | 3852.99999 2014-03-13 04:34:00 | 3854.00000 | 3854.50000 | 3854.00000 | 3854.50000 | 7.1990 | 27745.8000 | 3854.12000 2014-03-13 04:35:00 | 3853.10000 | 3856.00000 | 3853.00000 | 3856.00000 | 57.2940 | 220831.8500 | 3854.36006 2014-03-13 04:36:00 | 3856.00000 | 3857.00000 | 3855.69000 | 3856.96000 | 43.5410 | 167921.9300 | 3856.64001 2014-03-13 04:37:00 | 3857.00000 | 3857.00000 | 3855.40000 | 3856.00000 | 3.1710 | 12227.3700 | 3856.00000 2014-03-13 04:38:00 | 3855.32000 | 3857.80000 | 3854.93000 | 3855.88000 | 58.2951 | 224795.6200 | 3856.16993 2014-03-13 04:39:00 | 3856.73000 | 3858.00000 | 3855.19000 | 3858.00000 | 73.3951 | 283055.3800 | 3856.59991 2014-03-13 04:40:00 | 3857.97000 | 3858.90000 | 3856.12000 | 3858.75000 | 74.1030 | 285845.0500 | 3857.40006 2014-03-13 04:41:00 | 3858.30000 | 3859.00000 | 3858.30000 | 3858.45000 | 4.3410 | 16749.8400 | 3858.52000 2014-03-13 04:42:00 | 3858.98000 | 3859.05000 | 3858.98000 | 3859.03000 | 2.7310 | 10538.9900 | 3859.02000 2014-03-13 04:43:00 | 3859.03000 | 3861.73000 | 3857.28000 | 3860.00000 | 50.6160 | 195414.5600 | 3860.72995 2014-03-13 04:44:00 | 3860.12000 | 3861.11000 | 3855.01000 | 3859.36000 | 89.7650 | 346457.8100 | 3859.60988 2014-03-13 04:45:00 | 3860.00000 | 3860.02000 | 3860.00000 | 3860.00000 | 8.4480 | 32609.3100 | 3860.00000 2014-03-13 04:46:00 | 3859.32000 | 3861.76000 | 3859.32000 | 3859.44000 | 24.5450 | 94766.2000 | 3860.91997 2014-03-13 04:47:00 | 3859.00000 | 3860.63000 | 3859.00000 | 3859.96000 | 45.9491 | 177353.7200 | 3859.78999 2014-03-13 04:48:00 | 3859.00000 | 3859.68000 | 3859.00000 | 3859.68000 | 5.1600 | 19914.3400 | 3859.37000 2014-03-13 04:49:00 | 3860.00000 | 3860.20000 | 3859.00000 | 3860.20000 | 29.5720 | 114148.1700 | 3860.01002 2014-03-13 04:50:00 | 3860.26000 | 3861.00000 | 3859.10000 | 3859.10000 | 16.3490 | 63100.6500 | 3859.60000 2014-03-13 04:51:00 | 3859.00000 | 3860.98000 | 3859.00000 | 3859.74000 | 44.4110 | 171397.3400 | 3859.34001 2014-03-13 04:52:00 | 3859.72000 | 3861.00000 | 3859.04000 | 3860.86000 | 18.1690 | 70132.2500 | 3860.00000 2014-03-13 04:53:00 | 3860.69000 | 3861.00000 | 3854.00000 | 3861.00000 | 85.4300 | 329754.7000 | 3859.94000 2014-03-13 04:54:00 | 3861.07000 | 3861.99000 | 3858.12000 | 3860.05000 | 46.4910 | 179471.6700 | 3860.35001 2014-03-13 04:55:00 | 3859.49000 | 3860.00000 | 3859.49000 | 3860.00000 | 18.1820 | 70181.7500 | 3859.96001 2014-03-13 04:56:00 | 3860.09000 | 3861.04000 | 3859.51000 | 3860.48000 | 18.4260 | 71127.4700 | 3860.16998 2014-03-13 04:57:00 | 3860.01000 | 3860.98000 | 3859.49000 | 3859.49000 | 52.7960 | 203812.2400 | 3860.36995 2014-03-13 04:58:00 | 3860.98000 | 3861.64000 | 3858.02000 | 3860.98000 | 49.5870 | 191422.7200 | 3860.33996 2014-03-13 04:59:00 | 3861.90000 | 3861.90000 | 3861.62000 | 3861.62000 | 0.5570 | 2150.9300 | 3861.63000 2014-03-13 05:00:00 | 3861.02000 | 3861.91000 | 3858.31000 | 3860.93000 | 29.6390 | 114404.2900 | 3859.91999 2014-03-13 05:01:00 | 3860.62000 | 3860.97000 | 3858.23000 | 3859.06000 | 73.0679 | 282020.2400 | 3859.69996 2014-03-13 05:02:00 | 3860.62000 | 3860.62000 | 3858.97000 | 3860.00000 | 9.4100 | 36319.2100 | 3859.64000 2014-03-13 05:03:00 | 3860.97000 | 3861.66000 | 3860.90000 | 3860.96000 | 13.7360 | 53036.4500 | 3861.12999 2014-03-13 05:04:00 | 3861.99000 | 3861.99000 | 3861.09000 | 3861.09000 | 0.1000 | 386.1800 | 3861.81000 2014-03-13 05:05:00 | 3862.00000 | 3862.11000 | 3861.16000 | 3862.11000 | 19.2430 | 74316.9000 | 3862.02002 2014-03-13 05:06:00 | 3862.08000 | 3862.95000 | 3861.40000 | 3862.47000 | 62.0810 | 239776.5500 | 3862.32002 2014-03-13 05:07:00 | 3861.74000 | 3862.98000 | 3861.53000 | 3862.26000 | 62.6680 | 242031.4800 | 3862.11997 2014-03-13 05:08:00 | 3862.91000 | 3862.95000 | 3861.24000 | 3862.08000 | 70.2620 | 271378.6600 | 3862.38004 2014-03-13 05:09:00 | 3862.00000 | 3863.26000 | 3862.00000 | 3863.26000 | 14.0870 | 54418.8300 | 3863.04999 2014-03-13 05:10:00 | 3863.78000 | 3863.80000 | 3861.10000 | 3861.10000 | 44.2340 | 170841.8600 | 3862.23005 2014-03-13 05:11:00 | 3861.79000 | 3862.77000 | 3861.18000 | 3862.00000 | 31.7360 | 122566.3600 | 3862.05997 2014-03-13 05:12:00 | 3861.22000 | 3861.31000 | 3861.11000 | 3861.31000 | 8.8000 | 33978.7100 | 3861.22000 2014-03-13 05:13:00 | 3861.11000 | 3862.00000 | 3861.11000 | 3861.28000 | 7.2170 | 27869.8000 | 3861.68999 2014-03-13 05:14:00 | 3861.60000 | 3861.62000 | 3860.98000 | 3860.98000 | 4.9880 | 19260.8800 | 3861.44000 2014-03-13 05:15:00 | 3860.01000 | 3860.87000 | 3860.01000 | 3860.80000 | 4.0980 | 15819.5400 | 3860.31000 2014-03-13 05:16:00 | 3860.80000 | 3861.80000 | 3860.25000 | 3860.29000 | 4.5760 | 17666.7200 | 3860.73000 2014-03-13 05:17:00 | 3861.04000 | 3861.04000 | 3861.04000 | 3861.04000 | 0.0500 | 193.0500 | 3861.04000 2014-03-13 05:18:00 | 3860.98000 | 3861.00000 | 3860.97000 | 3860.97000 | 3.6100 | 13938.1300 | 3860.98000 2014-03-13 05:19:00 | 3860.77000 | 3861.10000 | 3860.01000 | 3860.34000 | 12.3000 | 47484.1700 | 3860.50000 2014-03-13 05:20:00 | 3860.01000 | 3860.96000 | 3859.97000 | 3860.47000 | 39.1790 | 151254.2600 | 3860.59999 2014-03-13 05:21:00 | 3860.45000 | 3861.40000 | 3860.45000 | 3861.10000 | 16.2190 | 62622.3600 | 3861.05000 2014-03-13 05:22:00 | 3860.45000 | 3861.53000 | 3860.00000 | 3861.40000 | 22.1160 | 85384.9500 | 3860.77998 2014-03-13 05:23:00 | 3860.98000 | 3861.07000 | 3860.10000 | 3860.10000 | 23.6720 | 91392.5800 | 3860.79001 2014-03-13 05:24:00 | 3860.77000 | 3861.17000 | 3860.00000 | 3861.04000 | 27.8650 | 107574.9800 | 3860.57996 2014-03-13 05:25:00 | 3860.86000 | 3861.15000 | 3860.24000 | 3860.24000 | 25.7040 | 99232.8600 | 3860.60003 2014-03-13 05:26:00 | 3860.40000 | 3861.10000 | 3860.40000 | 3860.42000 | 3.4900 | 13473.8000 | 3860.69000 2014-03-13 05:27:00 | 3860.42000 | 3860.98000 | 3860.42000 | 3860.98000 | 1.8300 | 7064.8900 | 3860.59000 2014-03-13 05:28:00 | 3860.93000 | 3860.93000 | 3860.93000 | 3860.93000 | 0.1100 | 424.7000 | 3860.93000 2014-03-13 05:29:00 | 3860.42000 | 3860.42000 | 3860.39000 | 3860.42000 | 2.0070 | 7747.8600 | 3860.42000 2014-03-13 05:30:00 | 3860.42000 | 3860.75000 | 3860.42000 | 3860.73000 | 1.0000 | 3860.7000 | 3860.70000 2014-03-13 05:31:00 | 3860.74000 | 3860.90000 | 3860.50000 | 3860.50000 | 3.0310 | 11702.0100 | 3860.78000 2014-03-13 05:32:00 | 3860.50000 | 3860.50000 | 3860.50000 | 3860.50000 | 0.5460 | 2107.8300 | 3860.50000 2014-03-13 05:33:00 | . | . | . | . | . | . | . 2014-03-13 05:34:00 | 3861.00000 | 3861.73000 | 3860.05000 | 3861.66000 | 18.8290 | 72701.9500 | 3861.17000 2014-03-13 05:35:00 | 3860.65000 | 3861.75000 | 3860.36000 | 3861.57000 | 74.1300 | 286227.7800 | 3861.16000 2014-03-13 05:36:00 | 3861.09000 | 3861.09000 | 3860.50000 | 3860.50000 | 1.4400 | 5559.9300 | 3861.06000 2014-03-13 05:37:00 | 3860.44000 | 3861.34000 | 3860.44000 | 3860.57000 | 7.4510 | 28765.0500 | 3860.56000 2014-03-13 05:38:00 | 3860.17000 | 3860.57000 | 3860.01000 | 3860.19000 | 46.9729 | 181339.0700 | 3860.50004 2014-03-13 05:39:00 | 3860.19000 | 3860.19000 | 3860.00000 | 3860.01000 | 3.1300 | 12081.8300 | 3860.01000 2014-03-13 05:40:00 | 3860.00000 | 3860.01000 | 3855.00000 | 3858.01000 | 42.1160 | 162455.3400 | 3857.32996 2014-03-13 05:41:00 | 3858.01000 | 3860.50000 | 3854.96000 | 3860.50000 | 52.1391 | 201052.4100 | 3856.07999 2014-03-13 05:42:00 | 3858.00000 | 3860.00000 | 3856.03000 | 3859.16000 | 43.8100 | 169007.5400 | 3857.74000 2014-03-13 05:43:00 | 3857.20000 | 3859.96000 | 3856.18000 | 3856.90000 | 59.9010 | 231083.1900 | 3857.75002 2014-03-13 05:44:00 | 3859.53000 | 3859.87000 | 3856.85000 | 3857.39000 | 45.2001 | 174394.4600 | 3858.28000 2014-03-13 05:45:00 | 3858.36000 | 3859.00000 | 3857.14000 | 3858.11000 | 42.6320 | 164487.0000 | 3858.30002 2014-03-13 05:46:00 | 3858.53000 | 3858.89000 | 3856.52000 | 3856.89000 | 26.3750 | 101747.3900 | 3857.71997 2014-03-13 05:47:00 | 3857.30000 | 3858.24000 | 3857.30000 | 3857.95000 | 30.5330 | 117795.9400 | 3857.99002 2014-03-13 05:48:00 | 3858.45000 | 3858.45000 | 3857.12000 | 3857.67000 | 18.6670 | 72013.8700 | 3857.81999 2014-03-13 05:49:00 | 3858.12000 | 3858.20000 | 3857.20000 | 3857.20000 | 10.4000 | 40121.4900 | 3857.84000 2014-03-13 05:50:00 | 3858.27000 | 3858.37000 | 3857.17000 | 3858.26000 | 19.8570 | 76609.0300 | 3858.03998 2014-03-13 05:51:00 | 3858.19000 | 3859.04000 | 3857.99000 | 3859.04000 | 6.5130 | 25128.6600 | 3858.23001 2014-03-13 05:52:00 | 3859.02000 | 3859.02000 | 3859.00000 | 3859.00000 | 1.0500 | 4051.9500 | 3859.00000 2014-03-13 05:53:00 | 3858.86000 | 3858.90000 | 3855.30000 | 3857.26000 | 39.8970 | 153872.3100 | 3856.73997 2014-03-13 05:54:00 | 3856.27000 | 3857.28000 | 3855.30000 | 3857.04000 | 50.0870 | 193167.5900 | 3856.63996 2014-03-13 05:55:00 | 3857.13000 | 3857.13000 | 3854.00000 | 3854.00000 | 16.7250 | 64474.0000 | 3854.94998 2014-03-13 05:56:00 | 3853.94000 | 3856.00000 | 3853.82000 | 3853.86000 | 29.6420 | 114268.9400 | 3854.97002 2014-03-13 05:57:00 | 3855.62000 | 3856.02000 | 3854.13000 | 3855.16000 | 86.3290 | 332821.4700 | 3855.26998 2014-03-13 05:58:00 | 3855.86000 | 3855.88000 | 3854.19000 | 3855.88000 | 13.2740 | 51173.9200 | 3855.20001 2014-03-13 05:59:00 | 3856.08000 | 3856.33000 | 3854.90000 | 3855.48000 | 19.2090 | 74060.1500 | 3855.49000 2014-03-13 06:00:00 | 3855.95000 | 3857.74000 | 3855.06000 | 3855.17000 | 71.0980 | 274129.8400 | 3855.65996 2014-03-13 06:01:00 | 3856.27000 | 3857.88000 | 3855.18000 | 3856.94000 | 42.4979 | 163861.4600 | 3855.74998 2014-03-13 06:02:00 | 3857.65000 | 3857.65000 | 3855.28000 | 3856.31000 | 100.4160 | 387262.1600 | 3856.57989 2014-03-13 06:03:00 | 3856.57000 | 3857.75000 | 3855.50000 | 3857.03000 | 78.0250 | 300901.7500 | 3856.47990 2014-03-13 06:04:00 | 3857.20000 | 3857.71000 | 3855.77000 | 3856.70000 | 54.7130 | 211020.8700 | 3856.87004 2014-03-13 06:05:00 | 3856.67000 | 3856.92000 | 3856.67000 | 3856.90000 | 10.4980 | 40489.3800 | 3856.86999 2014-03-13 06:06:00 | 3857.50000 | 3859.11000 | 3857.50000 | 3859.04000 | 5.4110 | 20879.7900 | 3858.77000 2014-03-13 06:07:00 | 3859.60000 | 3860.22000 | 3859.47000 | 3860.22000 | 8.1570 | 31485.3800 | 3859.91999 2014-03-13 06:08:00 | 3860.80000 | 3861.40000 | 3860.80000 | 3860.94000 | 13.0080 | 50225.2800 | 3861.10999 2014-03-13 06:09:00 | 3860.80000 | 3861.74000 | 3860.04000 | 3860.93000 | 84.1320 | 324828.7100 | 3860.94004 2014-03-13 06:10:00 | 3860.16000 | 3861.67000 | 3859.15000 | 3859.15000 | 57.1560 | 220647.8900 | 3860.44994 2014-03-13 06:11:00 | 3859.78000 | 3860.23000 | 3859.01000 | 3860.17000 | 44.5960 | 172124.9600 | 3859.64995 2014-03-13 06:12:00 | 3860.00000 | 3860.67000 | 3858.56000 | 3859.93000 | 58.5019 | 225796.4100 | 3859.64003 2014-03-13 06:13:00 | 3860.18000 | 3860.18000 | 3859.64000 | 3859.64000 | 1.3520 | 5218.7700 | 3860.04000 2014-03-13 06:14:00 | 3859.62000 | 3859.64000 | 3858.57000 | 3859.54000 | 74.7619 | 288516.0000 | 3859.13004 2014-03-13 06:15:00 | 3860.71000 | 3860.79000 | 3858.70000 | 3859.84000 | 33.5020 | 129306.5500 | 3859.67002 2014-03-13 06:16:00 | 3860.35000 | 3861.00000 | 3859.27000 | 3861.00000 | 58.6540 | 226399.8500 | 3859.92006 2014-03-13 06:17:00 | 3860.95000 | 3861.23000 | 3858.58000 | 3860.31000 | 51.5120 | 198848.2100 | 3860.23003 2014-03-13 06:18:00 | 3860.67000 | 3861.20000 | 3858.56000 | 3859.48000 | 92.6371 | 357571.8500 | 3859.91993 2014-03-13 06:19:00 | 3860.24000 | 3860.78000 | 3858.54000 | 3859.93000 | 68.2809 | 263565.7000 | 3860.02002 2014-03-13 06:20:00 | 3858.70000 | 3860.64000 | 3858.67000 | 3859.38000 | 41.6600 | 160782.8300 | 3859.41000 2014-03-13 06:21:00 | 3859.07000 | 3860.73000 | 3858.58000 | 3858.74000 | 84.8109 | 327342.9600 | 3859.68002 2014-03-13 06:22:00 | 3858.85000 | 3859.95000 | 3858.69000 | 3859.26000 | 68.4511 | 264176.6100 | 3859.35002 2014-03-13 06:23:00 | 3859.66000 | 3859.96000 | 3858.72000 | 3859.93000 | 28.5850 | 110319.0300 | 3859.32996 2014-03-13 06:24:00 | 3859.64000 | 3860.91000 | 3858.80000 | 3860.67000 | 73.4721 | 283586.7700 | 3859.79004 2014-03-13 06:25:00 | 3860.25000 | 3864.94000 | 3860.00000 | 3864.94000 | 67.6220 | 261119.7700 | 3861.46004 2014-03-13 06:26:00 | 3864.94000 | 3864.98000 | 3862.01000 | 3862.11000 | 68.0731 | 263024.1700 | 3863.85005 2014-03-13 06:27:00 | 3862.00000 | 3863.80000 | 3860.08000 | 3861.72000 | 41.8920 | 161737.5900 | 3860.82002 2014-03-13 06:28:00 | 3863.80000 | 3863.82000 | 3862.27000 | 3862.98000 | 73.8849 | 285418.1300 | 3863.00990 2014-03-13 06:29:00 | 3862.51000 | 3863.80000 | 3861.12000 | 3863.64000 | 45.1439 | 174391.9700 | 3863.02005 2014-03-13 06:30:00 | 3864.00000 | 3865.00000 | 3863.31000 | 3864.30000 | 60.3830 | 233336.2400 | 3864.27005 2014-03-13 06:31:00 | 3864.36000 | 3868.00000 | 3863.30000 | 3867.00000 | 70.2379 | 271527.1800 | 3865.81996 2014-03-13 06:32:00 | 3867.00000 | 3868.89000 | 3865.38000 | 3865.38000 | 18.8320 | 72838.5900 | 3867.81001 2014-03-13 06:33:00 | 3865.00000 | 3867.98000 | 3865.00000 | 3865.00000 | 43.1910 | 166973.0700 | 3865.92001 2014-03-13 06:34:00 | 3865.00000 | 3868.00000 | 3864.96000 | 3866.02000 | 84.5400 | 326844.3900 | 3866.15000 2014-03-13 06:35:00 | 3867.67000 | 3867.86000 | 3866.16000 | 3866.23000 | 26.3190 | 101775.0800 | 3866.97999 2014-03-13 06:36:00 | 3866.27000 | 3867.19000 | 3865.00000 | 3865.25000 | 24.7890 | 95835.1700 | 3866.03999 2014-03-13 06:37:00 | 3865.27000 | 3867.04000 | 3863.95000 | 3864.89000 | 50.6430 | 195764.2200 | 3865.57004 2014-03-13 06:38:00 | 3865.04000 | 3865.22000 | 3864.66000 | 3864.66000 | 9.9500 | 38456.4900 | 3864.97000 2014-03-13 06:39:00 | 3864.66000 | 3864.66000 | 3864.00000 | 3864.00000 | 9.1300 | 35283.6900 | 3864.59000 2014-03-13 06:40:00 | 3863.11000 | 3865.11000 | 3863.11000 | 3865.11000 | 4.9740 | 19219.8400 | 3864.06001 2014-03-13 06:41:00 | 3865.13000 | 3865.89000 | 3860.00000 | 3864.04000 | 49.3660 | 190761.8800 | 3864.23995 2014-03-13 06:42:00 | 3865.29000 | 3865.52000 | 3862.00000 | 3862.20000 | 67.6490 | 261334.8500 | 3863.09998 2014-03-13 06:43:00 | 3863.37000 | 3865.00000 | 3862.02000 | 3864.14000 | 71.1690 | 274980.5300 | 3863.76998 2014-03-13 06:44:00 | 3863.74000 | 3865.00000 | 3863.48000 | 3864.23000 | 51.8221 | 200257.5500 | 3864.33003 2014-03-13 06:45:00 | 3864.29000 | 3864.29000 | 3864.25000 | 3864.25000 | 1.6060 | 6206.0200 | 3864.27000 2014-03-13 06:46:00 | 3864.29000 | 3865.00000 | 3864.02000 | 3865.00000 | 11.6140 | 44883.2600 | 3864.58001 2014-03-13 06:47:00 | 3865.00000 | 3865.91000 | 3865.00000 | 3865.91000 | 3.1590 | 12210.4300 | 3865.28000 2014-03-13 06:48:00 | 3865.10000 | 3865.50000 | 3865.00000 | 3865.50000 | 6.3390 | 24500.6200 | 3865.06000 2014-03-13 06:49:00 | 3865.99000 | 3865.99000 | 3863.19000 | 3863.93000 | 47.6721 | 184221.9900 | 3864.36003 2014-03-13 06:50:00 | 3863.04000 | 3865.00000 | 3863.04000 | 3865.00000 | 31.8840 | 123184.7800 | 3863.53003 2014-03-13 06:51:00 | 3864.35000 | 3866.48000 | 3864.35000 | 3866.02000 | 49.7990 | 192494.6300 | 3865.42999 2014-03-13 06:52:00 | 3866.02000 | 3866.99000 | 3864.00000 | 3866.01000 | 60.0120 | 232008.0100 | 3866.03003 2014-03-13 06:53:00 | 3866.00000 | 3866.49000 | 3865.00000 | 3866.31000 | 84.7920 | 327771.9800 | 3865.60004 2014-03-13 06:54:00 | 3866.10000 | 3866.10000 | 3864.96000 | 3864.96000 | 2.1800 | 8425.7900 | 3865.04000 2014-03-13 06:55:00 | 3864.96000 | 3866.62000 | 3864.96000 | 3866.36000 | 58.0170 | 224286.0300 | 3865.86995 2014-03-13 06:56:00 | 3865.26000 | 3866.98000 | 3865.26000 | 3866.28000 | 72.2441 | 279314.3000 | 3866.26008 2014-03-13 06:57:00 | 3866.88000 | 3866.88000 | 3865.00000 | 3866.25000 | 80.5030 | 311208.4600 | 3865.80006 2014-03-13 06:58:00 | 3866.31000 | 3866.31000 | 3865.03000 | 3866.31000 | 38.9810 | 150685.7300 | 3865.62001 2014-03-13 06:59:00 | 3865.51000 | 3866.70000 | 3864.06000 | 3865.00000 | 111.4939 | 430954.0700 | 3865.27011 2014-03-13 07:00:00 | 3864.59000 | 3865.65000 | 3864.12000 | 3864.82000 | 44.1550 | 170671.7700 | 3865.28994 2014-03-13 07:01:00 | 3865.52000 | 3866.92000 | 3865.04000 | 3866.89000 | 15.3670 | 59419.7800 | 3866.70999 2014-03-13 07:02:00 | 3866.82000 | 3867.66000 | 3865.26000 | 3867.08000 | 119.1570 | 460690.5500 | 3866.24991 2014-03-13 07:03:00 | 3868.00000 | 3868.00000 | 3866.03000 | 3867.93000 | 47.9650 | 185481.9000 | 3867.02994 2014-03-13 07:04:00 | 3866.53000 | 3867.38000 | 3864.65000 | 3866.22000 | 124.4000 | 481012.4800 | 3866.66000 2014-03-13 07:05:00 | 3864.87000 | 3865.95000 | 3864.63000 | 3865.72000 | 74.4650 | 287826.5400 | 3865.25990 2014-03-13 07:06:00 | 3866.48000 | 3868.46000 | 3866.26000 | 3867.87000 | 101.8751 | 393960.0200 | 3867.08987 2014-03-13 07:07:00 | 3867.89000 | 3868.40000 | 3865.09000 | 3867.00000 | 28.5010 | 110215.8200 | 3867.09001 2014-03-13 07:08:00 | 3867.97000 | 3868.93000 | 3866.12000 | 3866.37000 | 42.0310 | 162563.9700 | 3867.72001 2014-03-13 07:09:00 | 3868.98000 | 3869.00000 | 3866.07000 | 3866.53000 | 86.4259 | 334292.7800 | 3867.96991 2014-03-13 07:10:00 | 3866.91000 | 3868.98000 | 3865.30000 | 3868.92000 | 60.5470 | 234138.7800 | 3867.05995 2014-03-13 07:11:00 | 3866.13000 | 3870.00000 | 3866.13000 | 3869.02000 | 94.4159 | 365244.2400 | 3868.45990 2014-03-13 07:12:00 | 3869.00000 | 3877.00000 | 3867.08000 | 3874.25000 | 89.0280 | 344571.4500 | 3870.36995 2014-03-13 07:13:00 | 3876.51000 | 3876.63000 | 3866.00000 | 3869.73000 | 80.2201 | 310677.0500 | 3872.81000 2014-03-13 07:14:00 | 3869.10000 | 3871.12000 | 3866.04000 | 3869.26000 | 102.8850 | 398037.3600 | 3868.75987 2014-03-13 07:15:00 | 3870.98000 | 3873.23000 | 3869.66000 | 3872.10000 | 89.3089 | 345782.7800 | 3871.75998 2014-03-13 07:16:00 | 3871.93000 | 3873.96000 | 3870.15000 | 3873.00000 | 66.2760 | 256644.5800 | 3872.35993 2014-03-13 07:17:00 | 3874.00000 | 3875.00000 | 3873.65000 | 3874.00000 | 15.9890 | 61943.0100 | 3874.10000 2014-03-13 07:18:00 | 3874.00000 | 3877.94000 | 3872.73000 | 3877.00000 | 26.8000 | 103858.6800 | 3875.32000 2014-03-13 07:19:00 | 3877.88000 | 3879.90000 | 3875.99000 | 3878.91000 | 68.9990 | 267567.5900 | 3877.84998 2014-03-13 07:20:00 | 3879.70000 | 3881.50000 | 3879.01000 | 3879.83000 | 103.3550 | 401058.6800 | 3880.39987 2014-03-13 07:21:00 | 3879.70000 | 3881.95000 | 3879.58000 | 3879.60000 | 69.4860 | 269667.6600 | 3880.88993 2014-03-13 07:22:00 | 3879.16000 | 3879.18000 | 3875.90000 | 3875.90000 | 32.8580 | 127411.8000 | 3877.64998 2014-03-13 07:23:00 | 3875.81000 | 3877.10000 | 3874.96000 | 3877.10000 | 141.8269 | 549705.6400 | 3875.88989 2014-03-13 07:24:00 | 3877.98000 | 3877.98000 | 3875.04000 | 3877.11000 | 79.2611 | 307265.9100 | 3876.63002 2014-03-13 07:25:00 | 3877.55000 | 3877.84000 | 3875.50000 | 3875.50000 | 64.7490 | 251010.6400 | 3876.66998 2014-03-13 07:26:00 | 3875.50000 | 3877.40000 | 3875.50000 | 3875.60000 | 25.9510 | 100587.0600 | 3876.04001 2014-03-13 07:27:00 | 3875.98000 | 3875.98000 | 3874.48000 | 3875.10000 | 16.2550 | 62988.8300 | 3875.03998 2014-03-13 07:28:00 | 3875.60000 | 3877.00000 | 3874.01000 | 3874.01000 | 74.7760 | 289852.8200 | 3876.27992 2014-03-13 07:29:00 | 3875.66000 | 3875.66000 | 3874.08000 | 3875.00000 | 67.1051 | 260032.1900 | 3874.99991 2014-03-13 07:30:00 | 3874.02000 | 3874.23000 | 3873.67000 | 3873.67000 | 41.0230 | 158922.7500 | 3873.99003 2014-03-13 07:31:00 | 3874.73000 | 3876.00000 | 3873.80000 | 3876.00000 | 45.6220 | 176765.9300 | 3874.58002 2014-03-13 07:32:00 | 3876.00000 | 3876.91000 | 3874.85000 | 3875.23000 | 78.8471 | 305578.8900 | 3875.58994 2014-03-13 07:33:00 | 3874.12000 | 3875.06000 | 3874.00000 | 3874.12000 | 30.9610 | 119948.8100 | 3874.19001 2014-03-13 07:34:00 | 3874.98000 | 3874.98000 | 3874.20000 | 3874.94000 | 5.2730 | 20430.6900 | 3874.59000 2014-03-13 07:35:00 | 3875.02000 | 3875.02000 | 3874.00000 | 3874.00000 | 18.5630 | 71918.0100 | 3874.27001 2014-03-13 07:36:00 | 3873.90000 | 3875.00000 | 3873.90000 | 3875.00000 | 15.1250 | 58598.3700 | 3874.26998 2014-03-13 07:37:00 | 3875.99000 | 3877.80000 | 3874.69000 | 3875.00000 | 88.5189 | 343110.8000 | 3876.12998 2014-03-13 07:38:00 | 3876.02000 | 3878.00000 | 3874.10000 | 3874.10000 | 106.0449 | 411076.6400 | 3876.43986 2014-03-13 07:39:00 | 3874.96000 | 3878.00000 | 3874.86000 | 3875.54000 | 40.5630 | 157233.1300 | 3876.27003 2014-03-13 07:40:00 | 3877.00000 | 3877.81000 | 3875.52000 | 3877.81000 | 41.4580 | 160708.9100 | 3876.42998 2014-03-13 07:41:00 | 3877.81000 | 3878.00000 | 3876.40000 | 3877.15000 | 6.7520 | 26181.8500 | 3877.64000 2014-03-13 07:42:00 | 3878.00000 | 3878.00000 | 3877.15000 | 3878.00000 | 1.8750 | 7271.2200 | 3877.98000 2014-03-13 07:43:00 | 3878.00000 | 3879.00000 | 3877.95000 | 3878.07000 | 35.2950 | 136877.0700 | 3878.08995 2014-03-13 07:44:00 | 3877.05000 | 3878.36000 | 3877.05000 | 3878.00000 | 30.2480 | 117305.0000 | 3878.10998 2014-03-13 07:45:00 | 3878.00000 | 3878.00000 | 3876.90000 | 3877.00000 | 50.2040 | 194650.3500 | 3877.19005 2014-03-13 07:46:00 | 3876.00000 | 3877.91000 | 3876.00000 | 3877.78000 | 43.8480 | 170004.2100 | 3877.12998 2014-03-13 07:47:00 | 3877.60000 | 3877.91000 | 3876.50000 | 3877.70000 | 65.0971 | 252390.4200 | 3877.13995 2014-03-13 07:48:00 | 3877.60000 | 3879.99000 | 3877.05000 | 3877.05000 | 63.7931 | 247436.6800 | 3878.74005 2014-03-13 07:49:00 | 3878.72000 | 3879.80000 | 3878.72000 | 3879.51000 | 2.7350 | 10610.0300 | 3879.35000 2014-03-13 07:50:00 | 3879.36000 | 3881.60000 | 3878.76000 | 3881.60000 | 24.8290 | 96324.1800 | 3879.49999 2014-03-13 07:51:00 | 3881.00000 | 3883.00000 | 3880.07000 | 3882.50000 | 43.1170 | 167351.8400 | 3881.33997 2014-03-13 07:52:00 | 3881.92000 | 3884.88000 | 3881.90000 | 3882.96000 | 64.8600 | 251870.9500 | 3883.30000 2014-03-13 07:53:00 | 3883.32000 | 3885.00000 | 3883.00000 | 3884.71000 | 65.3130 | 253684.2000 | 3884.13005 2014-03-13 07:54:00 | 3884.71000 | 3884.98000 | 3883.00000 | 3883.00000 | 38.8130 | 150732.6300 | 3883.56003 2014-03-13 07:55:00 | 3883.10000 | 3883.78000 | 3882.00000 | 3883.08000 | 12.1660 | 47240.5000 | 3882.98999 2014-03-13 07:56:00 | 3882.68000 | 3882.68000 | 3880.55000 | 3881.78000 | 85.5309 | 331967.6200 | 3881.26002 2014-03-13 07:57:00 | 3881.20000 | 3882.59000 | 3880.87000 | 3882.15000 | 78.8221 | 305962.0000 | 3881.68004 2014-03-13 07:58:00 | 3881.37000 | 3882.60000 | 3880.00000 | 3881.33000 | 66.8969 | 259622.9600 | 3880.93995 2014-03-13 07:59:00 | 3881.33000 | 3881.84000 | 3880.00000 | 3880.80000 | 33.3760 | 129517.8000 | 3880.56997 2014-03-13 08:00:00 | 3881.15000 | 3881.15000 | 3876.43000 | 3879.55000 | 51.6640 | 200456.2900 | 3880.00005 2014-03-13 08:01:00 | 3877.50000 | 3879.48000 | 3875.00000 | 3877.45000 | 126.9401 | 492299.0300 | 3878.20000 2014-03-13 08:02:00 | 3875.10000 | 3878.00000 | 3875.00000 | 3878.00000 | 113.8701 | 441385.4200 | 3876.22000 2014-03-13 08:03:00 | 3878.00000 | 3879.60000 | 3878.00000 | 3878.93000 | 24.1150 | 93524.3200 | 3878.25997 2014-03-13 08:04:00 | 3878.87000 | 3878.89000 | 3878.00000 | 3878.24000 | 17.5240 | 67972.0700 | 3878.80002 2014-03-13 08:05:00 | 3878.27000 | 3878.27000 | 3876.07000 | 3876.79000 | 38.7140 | 150100.9200 | 3877.17004 2014-03-13 08:06:00 | 3876.95000 | 3877.88000 | 3875.50000 | 3876.00000 | 83.0050 | 321787.0400 | 3876.71989 2014-03-13 08:07:00 | 3877.00000 | 3877.94000 | 3875.69000 | 3876.96000 | 61.9579 | 240186.1600 | 3876.59997 2014-03-13 08:08:00 | 3877.16000 | 3877.88000 | 3877.14000 | 3877.45000 | 8.2290 | 31908.3800 | 3877.55000 2014-03-13 08:09:00 | 3877.45000 | 3878.00000 | 3877.45000 | 3878.00000 | 1.3270 | 5145.7000 | 3877.69000 2014-03-13 08:10:00 | 3878.00000 | 3878.00000 | 3876.66000 | 3877.45000 | 4.4900 | 17409.9400 | 3877.49000 2014-03-13 08:11:00 | 3877.04000 | 3877.97000 | 3876.00000 | 3877.97000 | 89.8450 | 348318.9900 | 3876.88988 2014-03-13 08:12:00 | 3877.97000 | 3880.00000 | 3877.95000 | 3879.59000 | 48.0850 | 186488.0400 | 3878.29994 2014-03-13 08:13:00 | 3879.57000 | 3880.05000 | 3878.02000 | 3879.13000 | 63.4251 | 246046.1100 | 3879.31992 2014-03-13 08:14:00 | 3879.75000 | 3881.59000 | 3879.35000 | 3880.99000 | 55.5280 | 215469.0500 | 3880.36997 2014-03-13 08:15:00 | 3880.14000 | 3881.00000 | 3879.22000 | 3879.22000 | 52.0830 | 202097.7600 | 3880.30004 2014-03-13 08:16:00 | 3879.37000 | 3879.53000 | 3879.37000 | 3879.53000 | 2.3770 | 9221.4700 | 3879.46000 2014-03-13 08:17:00 | 3879.53000 | 3880.00000 | 3879.01000 | 3879.01000 | 6.0650 | 23531.0300 | 3879.80999 2014-03-13 08:18:00 | 3879.01000 | 3880.00000 | 3879.00000 | 3879.50000 | 5.5360 | 21475.9200 | 3879.31999 2014-03-13 08:19:00 | 3879.50000 | 3880.84000 | 3879.50000 | 3880.64000 | 57.6900 | 223849.3000 | 3880.21000 2014-03-13 08:20:00 | 3880.76000 | 3880.99000 | 3879.52000 | 3879.97000 | 131.0178 | 508388.5000 | 3880.29993 2014-03-13 08:21:00 | 3879.65000 | 3880.98000 | 3879.65000 | 3880.45000 | 54.1860 | 210248.1200 | 3880.11994 2014-03-13 08:22:00 | 3880.69000 | 3882.64000 | 3880.69000 | 3882.00000 | 18.8970 | 73342.1200 | 3881.14999 2014-03-13 08:23:00 | 3882.02000 | 3883.02000 | 3881.90000 | 3882.16000 | 52.5210 | 203904.8000 | 3882.35001 2014-03-13 08:24:00 | 3882.20000 | 3883.08000 | 3882.08000 | 3882.86000 | 14.7100 | 57116.9900 | 3882.87000 2014-03-13 08:25:00 | 3882.50000 | 3883.71000 | 3882.17000 | 3883.20000 | 18.7810 | 72922.8600 | 3882.80000 2014-03-13 08:26:00 | 3883.20000 | 3884.99000 | 3883.20000 | 3884.99000 | 25.8890 | 100546.4800 | 3883.74999 2014-03-13 08:27:00 | 3884.99000 | 3890.04000 | 3884.99000 | 3890.04000 | 110.8481 | 430905.4800 | 3887.34995 2014-03-13 08:28:00 | 3890.00000 | 3890.00000 | 3885.00000 | 3885.97000 | 144.1100 | 560247.9100 | 3887.64000 2014-03-13 08:29:00 | 3886.08000 | 3892.00000 | 3885.47000 | 3891.95000 | 120.7719 | 469894.4100 | 3890.76006 2014-03-13 08:30:00 | 3891.80000 | 3900.00000 | 3888.00000 | 3893.52000 | 201.8200 | 786413.8400 | 3896.61000 2014-03-13 08:31:00 | 3890.02000 | 3898.86000 | 3890.02000 | 3894.00000 | 88.6921 | 345429.9500 | 3894.71005 2014-03-13 08:32:00 | 3893.99000 | 3895.24000 | 3893.10000 | 3895.24000 | 13.7190 | 53423.8600 | 3894.15000 2014-03-13 08:33:00 | 3895.32000 | 3898.00000 | 3893.00000 | 3894.00000 | 86.6209 | 337391.9800 | 3895.04002 2014-03-13 08:34:00 | 3894.32000 | 3895.28000 | 3893.23000 | 3895.28000 | 91.6711 | 356979.2300 | 3894.13003 2014-03-13 08:35:00 | 3895.32000 | 3897.91000 | 3894.10000 | 3897.00000 | 37.0930 | 144508.4100 | 3895.84003 2014-03-13 08:36:00 | 3897.00000 | 3910.00000 | 3897.00000 | 3906.00000 | 105.8219 | 412978.5500 | 3902.58005 2014-03-13 08:37:00 | 3906.01000 | 3916.00000 | 3906.01000 | 3915.80000 | 184.6500 | 722323.1600 | 3911.85000 2014-03-13 08:38:00 | 3913.10000 | 3915.72000 | 3912.64000 | 3914.76000 | 123.2731 | 482452.9000 | 3913.69010 2014-03-13 08:39:00 | 3914.67000 | 3921.11000 | 3912.39000 | 3919.07000 | 175.8578 | 688838.4700 | 3917.01990 2014-03-13 08:40:00 | 3919.05000 | 3949.86000 | 3910.00000 | 3910.00000 | 196.5471 | 771129.0900 | 3923.37986 2014-03-13 08:41:00 | 3911.73000 | 3913.99000 | 3905.00000 | 3909.98000 | 124.2341 | 485570.3100 | 3908.51013 2014-03-13 08:42:00 | 3910.34000 | 3916.00000 | 3906.14000 | 3911.01000 | 181.3069 | 708967.9200 | 3910.31986 2014-03-13 08:43:00 | 3911.00000 | 3911.01000 | 3906.00000 | 3909.80000 | 40.1380 | 156900.6300 | 3909.02998 2014-03-13 08:44:00 | 3909.78000 | 3912.00000 | 3908.95000 | 3910.75000 | 66.2980 | 259257.5400 | 3910.48997 2014-03-13 08:45:00 | 3912.00000 | 3913.99000 | 3910.10000 | 3910.10000 | 100.4921 | 393191.3300 | 3912.66005 2014-03-13 08:46:00 | 3910.00000 | 3910.83000 | 3899.97000 | 3905.97000 | 200.9330 | 784271.8500 | 3903.15016 2014-03-13 08:47:00 | 3905.98000 | 3907.79000 | 3895.00000 | 3903.02000 | 159.9020 | 623913.8100 | 3901.85008 2014-03-13 08:48:00 | 3903.00000 | 3904.90000 | 3900.36000 | 3902.16000 | 86.1539 | 336248.3800 | 3902.88009 2014-03-13 08:49:00 | 3903.00000 | 3909.98000 | 3901.04000 | 3901.10000 | 141.1081 | 550739.1800 | 3902.95993 2014-03-13 08:50:00 | 3901.10000 | 3902.63000 | 3898.04000 | 3899.99000 | 174.0702 | 679027.0300 | 3900.88001 2014-03-13 08:51:00 | 3900.00000 | 3906.00000 | 3900.00000 | 3900.10000 | 57.7680 | 225384.1000 | 3901.53997 2014-03-13 08:52:00 | 3900.01000 | 3902.87000 | 3900.01000 | 3900.25000 | 85.2740 | 332685.5300 | 3901.37009 2014-03-13 08:53:00 | 3900.94000 | 3901.66000 | 3890.00000 | 3901.66000 | 81.5259 | 317777.4600 | 3897.86991 2014-03-13 08:54:00 | 3900.00000 | 3902.60000 | 3896.01000 | 3901.31000 | 172.8891 | 674139.6200 | 3899.25996 2014-03-13 08:55:00 | 3900.44000 | 3902.00000 | 3899.34000 | 3899.94000 | 48.6199 | 189658.6400 | 3900.84000 2014-03-13 08:56:00 | 3899.57000 | 3900.87000 | 3897.99000 | 3898.23000 | 79.0259 | 308150.5600 | 3899.35992 2014-03-13 08:57:00 | 3898.20000 | 3898.20000 | 3896.00000 | 3897.88000 | 59.0029 | 229972.8200 | 3897.65004 2014-03-13 08:58:00 | 3897.00000 | 3900.00000 | 3896.63000 | 3899.87000 | 40.9310 | 159563.8900 | 3898.36001 2014-03-13 08:59:00 | 3900.36000 | 3900.36000 | 3897.98000 | 3899.96000 | 64.4740 | 251372.0700 | 3898.81007 2014-03-13 09:00:00 | 3899.88000 | 3902.60000 | 3898.12000 | 3902.00000 | 67.9571 | 265049.5100 | 3900.24995 2014-03-13 09:01:00 | 3902.00000 | 3905.00000 | 3902.00000 | 3905.00000 | 51.0000 | 199061.1500 | 3903.16000 2014-03-13 09:02:00 | 3904.98000 | 3906.07000 | 3904.00000 | 3904.00000 | 84.5891 | 330365.9500 | 3905.53998 2014-03-13 09:03:00 | 3904.00000 | 3905.14000 | 3900.10000 | 3900.91000 | 93.8899 | 366497.4200 | 3903.48000 2014-03-13 09:04:00 | 3900.91000 | 3903.96000 | 3900.91000 | 3902.99000 | 51.5380 | 201127.6200 | 3902.50997 2014-03-13 09:05:00 | 3902.78000 | 3902.78000 | 3901.33000 | 3901.56000 | 19.1890 | 74870.7900 | 3901.75999 2014-03-13 09:06:00 | 3901.52000 | 3902.00000 | 3900.10000 | 3902.00000 | 36.4270 | 142103.9100 | 3901.05997 2014-03-13 09:07:00 | 3901.00000 | 3902.92000 | 3900.52000 | 3901.44000 | 38.8230 | 151478.0300 | 3901.76003 2014-03-13 09:08:00 | 3902.05000 | 3902.98000 | 3900.10000 | 3900.10000 | 44.0650 | 171927.8300 | 3901.68994 2014-03-13 09:09:00 | 3900.80000 | 3901.00000 | 3899.78000 | 3900.80000 | 41.1730 | 160581.8700 | 3900.17003 2014-03-13 09:10:00 | 3901.00000 | 3902.98000 | 3900.68000 | 3902.98000 | 25.1760 | 98222.9400 | 3901.44997 2014-03-13 09:11:00 | 3903.00000 | 3905.02000 | 3903.00000 | 3904.10000 | 36.5100 | 142536.8500 | 3904.05000 2014-03-13 09:12:00 | 3904.78000 | 3905.65000 | 3903.00000 | 3904.00000 | 55.4310 | 216423.8700 | 3904.38001 2014-03-13 09:13:00 | 3905.54000 | 3908.00000 | 3904.98000 | 3907.00000 | 25.4520 | 99422.0400 | 3906.26001 2014-03-13 09:14:00 | 3906.90000 | 3909.00000 | 3906.00000 | 3909.00000 | 34.7810 | 135868.8400 | 3906.41001 2014-03-13 09:15:00 | 3909.00000 | 3912.00000 | 3907.33000 | 3910.94000 | 38.0890 | 148929.3400 | 3910.03999 2014-03-13 09:16:00 | 3911.23000 | 3913.00000 | 3910.09000 | 3913.00000 | 92.4759 | 361707.4200 | 3911.36990 2014-03-13 09:17:00 | 3913.00000 | 3919.00000 | 3912.19000 | 3913.00000 | 78.5249 | 307359.8400 | 3914.16990 2014-03-13 09:18:00 | 3913.86000 | 3914.90000 | 3913.00000 | 3914.78000 | 73.5420 | 287858.1100 | 3914.20004 2014-03-13 09:19:00 | 3913.00000 | 3915.06000 | 3912.50000 | 3914.12000 | 25.2030 | 98638.1200 | 3913.75002 2014-03-13 09:20:00 | 3914.72000 | 3919.00000 | 3913.00000 | 3919.00000 | 41.9939 | 164461.3200 | 3916.31004 2014-03-13 09:21:00 | 3918.10000 | 3921.00000 | 3917.94000 | 3921.00000 | 72.8410 | 285476.2700 | 3919.17002 2014-03-13 09:22:00 | 3921.02000 | 3926.05000 | 3921.00000 | 3925.02000 | 63.1281 | 247626.1100 | 3922.59997 2014-03-13 09:23:00 | 3925.19000 | 3931.82000 | 3925.19000 | 3930.16000 | 120.7859 | 474602.6700 | 3929.28987 2014-03-13 09:24:00 | 3930.16000 | 3933.00000 | 3924.15000 | 3926.16000 | 208.2251 | 818332.7700 | 3930.03974 2014-03-13 09:25:00 | 3926.16000 | 3928.00000 | 3918.00000 | 3918.47000 | 110.0579 | 431870.6900 | 3924.02994 2014-03-13 09:26:00 | 3918.88000 | 3920.44000 | 3916.98000 | 3918.01000 | 72.5780 | 284411.4100 | 3918.69996 2014-03-13 09:27:00 | 3918.01000 | 3918.05000 | 3913.98000 | 3913.98000 | 91.7719 | 359457.7200 | 3916.86004 2014-03-13 09:28:00 | 3913.92000 | 3915.20000 | 3910.00000 | 3912.20000 | 70.1461 | 274395.9600 | 3911.77993 2014-03-13 09:29:00 | 3914.00000 | 3915.20000 | 3912.20000 | 3915.20000 | 104.5960 | 409382.4800 | 3913.93989 2014-03-13 09:30:00 | 3916.00000 | 3918.05000 | 3915.00000 | 3915.77000 | 101.9490 | 399256.9200 | 3916.23998 2014-03-13 09:31:00 | 3916.24000 | 3918.00000 | 3916.12000 | 3917.41000 | 45.4770 | 178135.5400 | 3917.04996 2014-03-13 09:32:00 | 3917.06000 | 3920.59000 | 3917.06000 | 3920.00000 | 57.0659 | 223657.3600 | 3919.27994 2014-03-13 09:33:00 | 3920.14000 | 3924.99000 | 3919.00000 | 3921.03000 | 100.5579 | 394356.8700 | 3921.68995 2014-03-13 09:34:00 | 3922.48000 | 3925.00000 | 3921.01000 | 3923.00000 | 90.6719 | 355724.0200 | 3923.20004 2014-03-13 09:35:00 | 3923.65000 | 3927.70000 | 3915.06000 | 3915.06000 | 81.8831 | 321069.2000 | 3921.07006 2014-03-13 09:36:00 | 3915.10000 | 3922.97000 | 3915.00000 | 3917.00000 | 111.1289 | 435457.4900 | 3918.48997 2014-03-13 09:37:00 | 3916.92000 | 3925.00000 | 3915.73000 | 3918.00000 | 127.4039 | 499260.1500 | 3918.72013 2014-03-13 09:38:00 | 3918.04000 | 3921.02000 | 3916.00000 | 3916.02000 | 52.6240 | 206220.4500 | 3918.75005 2014-03-13 09:39:00 | 3916.00000 | 3916.02000 | 3912.00000 | 3912.84000 | 44.7490 | 175145.3100 | 3913.94999 2014-03-13 09:40:00 | 3913.08000 | 3918.00000 | 3913.08000 | 3917.99000 | 67.9809 | 266101.9000 | 3914.36002 2014-03-13 09:41:00 | 3916.70000 | 3925.00000 | 3913.50000 | 3914.00000 | 67.4650 | 264167.1200 | 3915.61991 2014-03-13 09:42:00 | 3913.50000 | 3914.78000 | 3909.90000 | 3909.90000 | 72.5929 | 283924.7800 | 3911.19005 2014-03-13 09:43:00 | 3909.63000 | 3910.00000 | 3907.00000 | 3907.99000 | 131.5699 | 514251.6100 | 3908.58000 2014-03-13 09:44:00 | 3908.05000 | 3910.13000 | 3907.00000 | 3908.26000 | 98.1031 | 383452.5300 | 3908.67008 2014-03-13 09:45:00 | 3908.92000 | 3912.46000 | 3907.38000 | 3911.05000 | 38.4400 | 150282.1500 | 3909.53000 2014-03-13 09:46:00 | 3911.95000 | 3912.63000 | 3910.10000 | 3910.10000 | 33.5260 | 131132.8300 | 3911.37997 2014-03-13 09:47:00 | 3910.10000 | 3911.16000 | 3910.01000 | 3911.14000 | 20.8590 | 81568.1100 | 3910.44999 2014-03-13 09:48:00 | 3911.10000 | 3912.57000 | 3909.10000 | 3909.38000 | 111.0590 | 434357.4300 | 3911.04997 2014-03-13 09:49:00 | 3909.45000 | 3909.91000 | 3906.24000 | 3906.26000 | 58.5439 | 228765.1300 | 3907.58006 2014-03-13 09:50:00 | 3906.30000 | 3906.32000 | 3904.96000 | 3904.96000 | 61.6900 | 240923.4100 | 3905.39000 2014-03-13 09:51:00 | 3904.87000 | 3904.87000 | 3903.48000 | 3903.75000 | 42.7870 | 167050.7200 | 3904.23997 2014-03-13 09:52:00 | 3903.98000 | 3907.92000 | 3903.73000 | 3906.00000 | 122.0679 | 476767.9400 | 3905.75993 2014-03-13 09:53:00 | 3907.58000 | 3907.58000 | 3904.03000 | 3904.96000 | 62.9119 | 245676.7800 | 3905.09003 2014-03-13 09:54:00 | 3904.94000 | 3907.68000 | 3904.80000 | 3906.81000 | 64.1620 | 250671.9700 | 3906.86003 2014-03-13 09:55:00 | 3906.88000 | 3906.88000 | 3904.00000 | 3904.05000 | 107.4340 | 419532.8400 | 3905.03011 2014-03-13 09:56:00 | 3904.98000 | 3907.84000 | 3904.06000 | 3904.32000 | 30.0940 | 117541.2800 | 3905.80003 2014-03-13 09:57:00 | 3904.64000 | 3907.79000 | 3904.50000 | 3904.50000 | 23.5650 | 92052.4100 | 3906.31997 2014-03-13 09:58:00 | 3904.00000 | 3906.99000 | 3901.72000 | 3902.98000 | 83.0240 | 324058.5000 | 3903.19009 2014-03-13 09:59:00 | 3906.00000 | 3907.23000 | 3901.10000 | 3901.10000 | 94.9829 | 370803.8600 | 3903.90007 2014-03-13 10:00:00 | 3900.00000 | 3901.00000 | 3898.01000 | 3898.98000 | 30.2170 | 117845.2900 | 3899.96998 2014-03-13 10:01:00 | 3898.00000 | 3900.00000 | 3896.06000 | 3896.22000 | 50.5560 | 197059.1000 | 3897.83995 2014-03-13 10:02:00 | 3896.96000 | 3896.96000 | 3890.00000 | 3892.99000 | 50.5030 | 196653.3100 | 3893.89004 2014-03-13 10:03:00 | 3894.00000 | 3899.92000 | 3890.00000 | 3898.66000 | 104.7390 | 407964.8500 | 3895.05997 2014-03-13 10:04:00 | 3898.81000 | 3899.72000 | 3890.83000 | 3898.28000 | 115.2711 | 449307.2000 | 3897.83003 2014-03-13 10:05:00 | 3898.00000 | 3905.45000 | 3895.18000 | 3905.45000 | 47.0990 | 183680.3500 | 3899.87999 2014-03-13 10:06:00 | 3903.04000 | 3906.99000 | 3899.81000 | 3906.99000 | 51.8770 | 202452.5500 | 3902.54996 2014-03-13 10:07:00 | 3904.99000 | 3907.94000 | 3904.00000 | 3904.10000 | 57.8040 | 225762.3800 | 3905.65006 2014-03-13 10:08:00 | 3904.98000 | 3905.00000 | 3903.00000 | 3903.00000 | 41.4780 | 161922.5000 | 3903.81998 2014-03-13 10:09:00 | 3904.00000 | 3906.57000 | 3904.00000 | 3905.10000 | 73.0359 | 285189.2200 | 3904.77992 2014-03-13 10:10:00 | 3905.28000 | 3908.00000 | 3905.20000 | 3906.56000 | 32.4040 | 126588.8500 | 3906.58003 2014-03-13 10:11:00 | 3906.56000 | 3906.56000 | 3903.98000 | 3904.08000 | 24.8090 | 96894.9400 | 3905.63999 2014-03-13 10:12:00 | 3905.00000 | 3905.97000 | 3904.00000 | 3904.87000 | 37.2230 | 145359.0100 | 3905.09003 2014-03-13 10:13:00 | 3905.50000 | 3906.00000 | 3900.21000 | 3904.39000 | 80.9850 | 316198.6700 | 3904.40990 2014-03-13 10:14:00 | 3904.00000 | 3905.48000 | 3904.00000 | 3904.54000 | 37.1910 | 145219.6200 | 3904.70001 2014-03-13 10:15:00 | 3904.52000 | 3904.54000 | 3901.00000 | 3904.00000 | 37.1210 | 144865.1200 | 3902.51001 2014-03-13 10:16:00 | 3901.42000 | 3901.62000 | 3898.00000 | 3898.16000 | 30.3590 | 118394.8700 | 3899.82999 2014-03-13 10:17:00 | 3897.06000 | 3901.38000 | 3897.06000 | 3901.29000 | 32.9760 | 128600.8900 | 3899.82997 2014-03-13 10:18:00 | 3900.37000 | 3901.20000 | 3899.43000 | 3900.73000 | 89.1899 | 347861.2800 | 3900.23000 2014-03-13 10:19:00 | 3900.98000 | 3904.80000 | 3900.96000 | 3904.36000 | 21.3050 | 83150.0900 | 3902.83997 2014-03-13 10:20:00 | 3904.96000 | 3904.98000 | 3902.24000 | 3904.98000 | 49.0600 | 191508.0500 | 3903.55000 2014-03-13 10:21:00 | 3903.17000 | 3907.52000 | 3903.03000 | 3905.04000 | 75.1270 | 293376.1200 | 3905.06994 2014-03-13 10:22:00 | 3905.30000 | 3909.58000 | 3904.19000 | 3907.84000 | 133.9180 | 523224.3700 | 3907.04993 2014-03-13 10:23:00 | 3906.10000 | 3907.78000 | 3904.09000 | 3906.99000 | 86.2321 | 336818.1400 | 3905.95005 2014-03-13 10:24:00 | 3907.00000 | 3908.06000 | 3902.10000 | 3907.41000 | 79.2640 | 309656.5500 | 3906.65008 2014-03-13 10:25:00 | 3907.41000 | 3907.41000 | 3905.25000 | 3906.88000 | 45.4601 | 177579.2500 | 3906.27000 2014-03-13 10:26:00 | 3906.00000 | 3907.12000 | 3906.00000 | 3907.00000 | 51.5369 | 201342.4700 | 3906.75996 2014-03-13 10:27:00 | 3907.73000 | 3907.73000 | 3905.87000 | 3905.91000 | 40.4280 | 157933.8900 | 3906.54998 2014-03-13 10:28:00 | 3906.05000 | 3908.00000 | 3905.30000 | 3905.34000 | 27.6890 | 108158.5900 | 3906.18999 2014-03-13 10:29:00 | 3905.98000 | 3907.96000 | 3905.42000 | 3906.86000 | 50.3120 | 196581.8800 | 3907.26003 2014-03-13 10:30:00 | 3906.22000 | 3907.97000 | 3905.00000 | 3905.00000 | 74.7351 | 291957.0700 | 3906.55991 2014-03-13 10:31:00 | 3906.19000 | 3907.00000 | 3904.66000 | 3906.25000 | 86.6870 | 338604.6900 | 3906.05993 2014-03-13 10:32:00 | 3907.00000 | 3907.71000 | 3904.27000 | 3904.73000 | 82.3241 | 321510.1100 | 3905.42009 2014-03-13 10:33:00 | 3904.18000 | 3905.29000 | 3900.10000 | 3901.98000 | 89.7150 | 350157.4700 | 3902.99988 2014-03-13 10:34:00 | 3901.98000 | 3905.87000 | 3900.10000 | 3905.05000 | 84.3671 | 329331.1200 | 3903.54994 2014-03-13 10:35:00 | 3904.02000 | 3905.00000 | 3900.00000 | 3902.00000 | 32.7680 | 127897.2200 | 3903.10998 2014-03-13 10:36:00 | 3902.98000 | 3903.32000 | 3900.36000 | 3901.39000 | 114.2541 | 445796.5400 | 3901.80012 2014-03-13 10:37:00 | 3901.92000 | 3902.43000 | 3900.44000 | 3901.10000 | 51.7440 | 201865.7800 | 3901.24005 2014-03-13 10:38:00 | 3900.40000 | 3901.10000 | 3900.00000 | 3901.00000 | 30.4380 | 118723.5800 | 3900.50998 2014-03-13 10:39:00 | 3902.00000 | 3902.00000 | 3900.00000 | 3900.02000 | 48.1270 | 187701.0800 | 3900.11996 2014-03-13 10:40:00 | 3900.15000 | 3901.10000 | 3900.00000 | 3900.63000 | 123.9910 | 483628.1900 | 3900.51003 2014-03-13 10:41:00 | 3901.11000 | 3901.53000 | 3900.00000 | 3900.69000 | 57.0571 | 222576.2200 | 3900.93996 2014-03-13 10:42:00 | 3900.00000 | 3903.95000 | 3900.00000 | 3903.71000 | 35.1660 | 137200.5500 | 3901.50996 2014-03-13 10:43:00 | 3902.60000 | 3905.00000 | 3900.68000 | 3904.15000 | 112.9931 | 440970.3600 | 3902.63009 2014-03-13 10:44:00 | 3903.48000 | 3904.99000 | 3903.08000 | 3903.08000 | 48.6220 | 189816.9000 | 3903.93002 2014-03-13 10:45:00 | 3902.23000 | 3904.89000 | 3902.19000 | 3903.49000 | 49.2560 | 192253.2100 | 3903.13995 2014-03-13 10:46:00 | 3904.55000 | 3904.55000 | 3900.11000 | 3902.50000 | 133.5899 | 521390.8800 | 3902.92000 2014-03-13 10:47:00 | 3901.30000 | 3903.72000 | 3900.00000 | 3901.06000 | 84.5889 | 329991.6200 | 3901.11998 2014-03-13 10:48:00 | 3901.14000 | 3902.11000 | 3899.96000 | 3902.11000 | 13.1620 | 51354.4900 | 3901.72001 2014-03-13 10:49:00 | 3902.80000 | 3904.48000 | 3901.00000 | 3902.97000 | 83.3370 | 325309.2300 | 3903.53994 2014-03-13 10:50:00 | 3901.41000 | 3903.22000 | 3901.11000 | 3901.11000 | 89.0140 | 347361.8300 | 3902.33009 2014-03-13 10:51:00 | 3901.11000 | 3904.00000 | 3900.89000 | 3902.72000 | 30.2950 | 118218.3400 | 3902.23996 2014-03-13 10:52:00 | 3902.72000 | 3903.83000 | 3901.28000 | 3902.00000 | 55.6470 | 217188.6300 | 3902.96996 2014-03-13 10:53:00 | 3902.01000 | 3902.03000 | 3901.00000 | 3902.00000 | 11.6540 | 45470.3700 | 3901.70001 2014-03-13 10:54:00 | 3902.50000 | 3902.95000 | 3901.46000 | 3902.12000 | 61.6370 | 240528.4100 | 3902.33995 2014-03-13 10:55:00 | 3902.15000 | 3902.98000 | 3902.15000 | 3902.98000 | 0.5930 | 2314.4200 | 3902.91000 2014-03-13 10:56:00 | 3903.00000 | 3904.00000 | 3903.00000 | 3904.00000 | 30.9040 | 120621.8600 | 3903.11003 2014-03-13 10:57:00 | 3904.03000 | 3905.27000 | 3903.19000 | 3903.19000 | 15.7960 | 61672.8600 | 3904.32998 2014-03-13 10:58:00 | 3905.00000 | 3907.00000 | 3904.03000 | 3907.00000 | 122.3959 | 478002.5900 | 3905.37987 2014-03-13 10:59:00 | 3907.00000 | 3909.02000 | 3907.00000 | 3908.89000 | 33.8660 | 132353.6200 | 3908.15997 2014-03-13 11:00:00 | 3909.00000 | 3911.76000 | 3907.38000 | 3910.12000 | 71.2500 | 278579.6000 | 3909.89000 2014-03-13 11:01:00 | 3911.00000 | 3912.56000 | 3911.00000 | 3912.00000 | 47.5530 | 186018.4100 | 3911.81004 2014-03-13 11:02:00 | 3911.50000 | 3913.84000 | 3911.50000 | 3912.92000 | 91.1660 | 356735.2000 | 3913.02991 2014-03-13 11:03:00 | 3911.76000 | 3913.65000 | 3911.50000 | 3911.63000 | 59.8241 | 234054.4300 | 3912.38006 2014-03-13 11:04:00 | 3911.60000 | 3912.85000 | 3911.00000 | 3912.00000 | 66.5671 | 260405.6700 | 3911.92995 2014-03-13 11:05:00 | 3912.00000 | 3913.90000 | 3912.00000 | 3913.06000 | 21.4670 | 84005.9200 | 3913.25998 2014-03-13 11:06:00 | 3913.72000 | 3913.98000 | 3912.33000 | 3913.04000 | 82.9490 | 324595.2500 | 3913.18998 2014-03-13 11:07:00 | 3913.80000 | 3913.80000 | 3912.49000 | 3913.36000 | 48.9180 | 191433.5700 | 3913.35997 2014-03-13 11:08:00 | 3912.50000 | 3913.80000 | 3912.50000 | 3912.50000 | 14.7900 | 57875.0600 | 3913.12000 2014-03-13 11:09:00 | 3913.00000 | 3913.80000 | 3912.50000 | 3913.52000 | 64.7459 | 253362.4600 | 3913.17993 2014-03-13 11:10:00 | 3913.10000 | 3913.80000 | 3912.50000 | 3913.80000 | 21.5200 | 84211.1000 | 3913.16000 2014-03-13 11:11:00 | 3913.83000 | 3915.00000 | 3912.53000 | 3914.95000 | 107.6791 | 421389.1700 | 3913.37997 2014-03-13 11:12:00 | 3914.88000 | 3916.00000 | 3913.80000 | 3914.72000 | 43.2530 | 169330.8600 | 3914.89003 2014-03-13 11:13:00 | 3914.00000 | 3915.84000 | 3912.43000 | 3912.51000 | 62.8499 | 246031.7400 | 3914.59000 2014-03-13 11:14:00 | 3915.23000 | 3915.23000 | 3912.25000 | 3912.64000 | 55.5570 | 217429.6400 | 3913.62996 2014-03-13 11:15:00 | 3914.58000 | 3915.83000 | 3914.13000 | 3915.76000 | 29.1370 | 114070.8500 | 3914.97998 2014-03-13 11:16:00 | 3913.94000 | 3916.97000 | 3913.03000 | 3913.70000 | 45.8560 | 179508.2600 | 3914.60995 2014-03-13 11:17:00 | 3913.54000 | 3915.70000 | 3912.21000 | 3915.07000 | 66.1830 | 259072.1300 | 3914.48005 2014-03-13 11:18:00 | 3914.10000 | 3914.89000 | 3912.30000 | 3913.83000 | 84.8870 | 332244.4300 | 3913.95994 2014-03-13 11:19:00 | 3914.25000 | 3920.00000 | 3914.25000 | 3916.10000 | 99.2930 | 388997.3400 | 3917.67008 2014-03-13 11:20:00 | 3918.20000 | 3920.07000 | 3916.77000 | 3918.21000 | 77.3561 | 303117.3600 | 3918.46992 2014-03-13 11:21:00 | 3918.77000 | 3920.86000 | 3917.28000 | 3919.46000 | 75.2499 | 294901.4000 | 3918.96000 2014-03-13 11:22:00 | 3917.79000 | 3920.01000 | 3917.47000 | 3919.76000 | 46.9600 | 184027.4400 | 3918.81000 2014-03-13 11:23:00 | 3920.87000 | 3924.80000 | 3919.67000 | 3922.46000 | 87.4881 | 343202.5300 | 3922.84996 2014-03-13 11:24:00 | 3922.49000 | 3924.00000 | 3919.00000 | 3920.44000 | 85.0181 | 333433.1900 | 3921.90996 2014-03-13 11:25:00 | 3922.20000 | 3922.90000 | 3919.84000 | 3920.04000 | 79.1250 | 310200.8500 | 3920.38990 2014-03-13 11:26:00 | 3920.40000 | 3924.78000 | 3920.18000 | 3921.77000 | 90.6201 | 355367.4900 | 3921.51000 2014-03-13 11:27:00 | 3922.00000 | 3925.00000 | 3920.10000 | 3921.93000 | 80.6261 | 316230.7200 | 3922.18992 2014-03-13 11:28:00 | 3921.93000 | 3924.63000 | 3921.00000 | 3922.69000 | 44.5430 | 174731.2100 | 3922.75003 2014-03-13 11:29:00 | 3922.86000 | 3923.49000 | 3921.74000 | 3922.44000 | 50.5731 | 198375.8400 | 3922.56004 2014-03-13 11:30:00 | 3923.00000 | 3923.00000 | 3920.91000 | 3921.09000 | 53.7071 | 210604.6800 | 3921.35996 2014-03-13 11:31:00 | 3921.09000 | 3921.45000 | 3918.98000 | 3918.98000 | 76.9929 | 301842.9800 | 3920.40006 2014-03-13 11:32:00 | 3918.98000 | 3920.00000 | 3918.13000 | 3918.98000 | 57.3170 | 224620.8200 | 3918.91996 2014-03-13 11:33:00 | 3918.98000 | 3918.98000 | 3915.96000 | 3915.96000 | 9.0660 | 35514.7600 | 3917.35999 2014-03-13 11:34:00 | 3915.96000 | 3917.00000 | 3912.42000 | 3917.00000 | 58.4290 | 228772.9900 | 3915.39999 2014-03-13 11:35:00 | 3916.02000 | 3916.95000 | 3913.03000 | 3914.08000 | 83.9011 | 328453.3700 | 3914.77002 2014-03-13 11:36:00 | 3913.90000 | 3917.34000 | 3913.02000 | 3917.20000 | 55.7080 | 218130.0700 | 3915.59997 2014-03-13 11:37:00 | 3916.22000 | 3916.52000 | 3913.45000 | 3914.37000 | 37.0360 | 145005.8400 | 3915.26996 2014-03-13 11:38:00 | 3913.36000 | 3915.96000 | 3913.10000 | 3913.64000 | 57.4979 | 225096.9300 | 3914.86997 2014-03-13 11:39:00 | 3914.71000 | 3916.33000 | 3913.00000 | 3914.22000 | 103.3730 | 404632.8100 | 3914.30008 2014-03-13 11:40:00 | 3913.24000 | 3914.93000 | 3912.56000 | 3912.77000 | 63.2671 | 247612.7400 | 3913.76995 2014-03-13 11:41:00 | 3912.34000 | 3914.12000 | 3910.00000 | 3912.53000 | 65.0040 | 254289.2900 | 3911.90007 2014-03-13 11:42:00 | 3912.67000 | 3913.00000 | 3911.02000 | 3911.42000 | 42.0250 | 164401.1900 | 3911.98995 2014-03-13 11:43:00 | 3911.75000 | 3914.43000 | 3911.65000 | 3912.25000 | 50.9850 | 199497.5300 | 3912.86993 2014-03-13 11:44:00 | 3913.24000 | 3913.90000 | 3912.00000 | 3912.02000 | 64.0411 | 250593.3200 | 3913.01002 2014-03-13 11:45:00 | 3912.00000 | 3913.89000 | 3911.10000 | 3913.00000 | 43.6960 | 170959.4300 | 3912.46996 2014-03-13 11:46:00 | 3912.64000 | 3913.99000 | 3911.17000 | 3912.45000 | 66.9180 | 261812.0200 | 3912.42997 2014-03-13 11:47:00 | 3913.50000 | 3914.00000 | 3911.00000 | 3913.48000 | 23.1820 | 90704.2200 | 3912.70001 2014-03-13 11:48:00 | 3913.00000 | 3914.00000 | 3913.00000 | 3913.55000 | 4.2420 | 16601.3400 | 3913.56000 2014-03-13 11:49:00 | 3913.98000 | 3914.00000 | 3911.57000 | 3913.44000 | 45.3680 | 177529.2400 | 3913.08998 2014-03-13 11:50:00 | 3912.44000 | 3913.62000 | 3912.28000 | 3913.01000 | 18.6600 | 73015.3300 | 3912.93000 2014-03-13 11:51:00 | 3913.50000 | 3913.90000 | 3912.90000 | 3913.13000 | 40.5820 | 158813.0000 | 3913.39002 2014-03-13 11:52:00 | 3913.90000 | 3913.90000 | 3913.02000 | 3913.03000 | 8.8480 | 34623.8500 | 3913.18000 2014-03-13 11:53:00 | 3913.00000 | 3913.00000 | 3911.69000 | 3912.95000 | 71.0119 | 277837.0200 | 3912.54004 2014-03-13 11:54:00 | 3911.54000 | 3911.54000 | 3910.00000 | 3911.40000 | 37.8130 | 147879.4700 | 3910.81003 2014-03-13 11:55:00 | 3911.24000 | 3911.84000 | 3909.00000 | 3909.00000 | 65.8930 | 257665.1800 | 3910.36005 2014-03-13 11:56:00 | 3909.00000 | 3909.05000 | 3908.04000 | 3908.98000 | 90.3950 | 353339.4900 | 3908.83988 2014-03-13 11:57:00 | 3908.64000 | 3913.48000 | 3908.00000 | 3913.48000 | 32.0820 | 125422.3900 | 3909.43002 2014-03-13 11:58:00 | 3913.43000 | 3913.43000 | 3910.10000 | 3910.16000 | 82.4429 | 322497.8500 | 3911.77006 2014-03-13 11:59:00 | 3911.50000 | 3912.65000 | 3909.93000 | 3909.93000 | 60.7180 | 237471.1300 | 3911.04997 2014-03-13 12:00:00 | 3909.00000 | 3909.66000 | 3908.10000 | 3908.93000 | 40.6210 | 158784.7600 | 3908.93001 2014-03-13 12:01:00 | 3908.80000 | 3911.90000 | 3905.10000 | 3906.00000 | 91.8681 | 359215.1100 | 3910.11995 2014-03-13 12:02:00 | 3909.00000 | 3909.98000 | 3905.10000 | 3906.44000 | 110.2099 | 430637.5200 | 3907.43000 2014-03-13 12:03:00 | 3908.59000 | 3909.97000 | 3906.21000 | 3909.35000 | 71.5940 | 279774.8900 | 3907.80007 2014-03-13 12:04:00 | 3909.80000 | 3911.17000 | 3908.10000 | 3910.92000 | 68.5900 | 268185.5500 | 3909.98000 2014-03-13 12:05:00 | 3910.04000 | 3914.43000 | 3910.00000 | 3913.00000 | 77.5860 | 303475.3800 | 3911.46992 2014-03-13 12:06:00 | 3912.87000 | 3920.00000 | 3912.83000 | 3917.45000 | 50.6379 | 198377.1900 | 3917.55997 2014-03-13 12:07:00 | 3917.97000 | 3920.08000 | 3917.00000 | 3918.06000 | 175.6748 | 688406.2200 | 3918.63977 2014-03-13 12:08:00 | 3918.08000 | 3919.81000 | 3916.00000 | 3917.72000 | 96.4579 | 377939.4700 | 3918.17995 2014-03-13 12:09:00 | 3917.25000 | 3919.00000 | 3916.01000 | 3918.88000 | 109.0750 | 427349.4700 | 3917.93986 2014-03-13 12:10:00 | 3918.44000 | 3919.00000 | 3916.02000 | 3916.31000 | 220.7313 | 864774.3700 | 3917.77007 2014-03-13 12:11:00 | 3916.60000 | 3917.87000 | 3915.00000 | 3915.22000 | 48.6460 | 190490.3500 | 3915.84995 2014-03-13 12:12:00 | 3915.15000 | 3917.70000 | 3914.50000 | 3917.23000 | 48.9730 | 191820.3200 | 3916.86004 2014-03-13 12:13:00 | 3918.00000 | 3918.00000 | 3915.39000 | 3916.00000 | 131.0030 | 513044.5800 | 3916.28010 2014-03-13 12:14:00 | 3916.00000 | 3916.50000 | 3915.00000 | 3916.18000 | 38.3850 | 150298.1500 | 3915.53995 2014-03-13 12:15:00 | 3916.25000 | 3916.35000 | 3914.04000 | 3914.04000 | 73.6699 | 288465.6700 | 3915.65000 2014-03-13 12:16:00 | 3915.00000 | 3915.48000 | 3913.00000 | 3913.01000 | 43.1050 | 168730.5100 | 3914.40994 2014-03-13 12:17:00 | 3914.01000 | 3914.96000 | 3913.00000 | 3914.95000 | 100.8989 | 394911.2100 | 3913.92997 2014-03-13 12:18:00 | 3914.00000 | 3914.99000 | 3913.00000 | 3913.46000 | 5.8800 | 23015.6600 | 3914.23000 2014-03-13 12:19:00 | 3914.00000 | 3915.08000 | 3913.12000 | 3915.08000 | 113.2300 | 443190.0000 | 3914.07000 2014-03-13 12:20:00 | 3915.10000 | 3915.95000 | 3914.02000 | 3914.93000 | 55.4820 | 217208.2400 | 3914.93003 2014-03-13 12:21:00 | 3915.97000 | 3916.40000 | 3915.00000 | 3915.82000 | 159.7522 | 625536.7800 | 3915.67009 2014-03-13 12:22:00 | 3915.23000 | 3916.36000 | 3914.26000 | 3914.70000 | 62.3721 | 244202.8500 | 3915.26003 2014-03-13 12:23:00 | 3914.03000 | 3914.20000 | 3913.97000 | 3914.01000 | 9.5520 | 37387.2300 | 3914.07000 2014-03-13 12:24:00 | 3916.23000 | 3916.24000 | 3913.00000 | 3914.00000 | 131.6270 | 515272.1900 | 3914.63990 2014-03-13 12:25:00 | 3913.00000 | 3915.86000 | 3912.14000 | 3914.10000 | 142.9898 | 559627.9400 | 3913.75999 2014-03-13 12:26:00 | 3912.23000 | 3913.96000 | 3911.00000 | 3911.05000 | 144.2660 | 564442.0200 | 3912.50985 2014-03-13 12:27:00 | 3912.02000 | 3915.27000 | 3912.02000 | 3913.82000 | 57.1569 | 223723.6500 | 3914.19996 2014-03-13 12:28:00 | 3915.00000 | 3915.09000 | 3912.98000 | 3913.05000 | 74.9480 | 293317.9700 | 3913.61996 2014-03-13 12:29:00 | 3913.00000 | 3914.00000 | 3912.99000 | 3914.00000 | 2.9400 | 11504.4700 | 3913.09000 2014-03-13 12:30:00 | 3913.93000 | 3915.00000 | 3913.01000 | 3914.04000 | 45.8700 | 179545.9100 | 3914.23000 2014-03-13 12:31:00 | 3914.94000 | 3916.00000 | 3914.06000 | 3914.42000 | 45.0310 | 176293.4900 | 3914.94001 2014-03-13 12:32:00 | 3914.75000 | 3916.00000 | 3914.10000 | 3915.00000 | 100.0719 | 391802.6400 | 3915.21005 2014-03-13 12:33:00 | 3915.00000 | 3915.00000 | 3914.81000 | 3915.00000 | 7.9540 | 31139.2400 | 3914.92001 2014-03-13 12:34:00 | 3915.00000 | 3916.00000 | 3914.32000 | 3915.00000 | 9.1240 | 35723.3700 | 3915.32001 2014-03-13 12:35:00 | 3914.93000 | 3915.98000 | 3912.11000 | 3914.81000 | 99.5041 | 389473.9000 | 3914.15010 2014-03-13 12:36:00 | 3914.95000 | 3915.99000 | 3913.06000 | 3914.00000 | 204.3442 | 799874.6900 | 3914.35022 2014-03-13 12:37:00 | 3913.83000 | 3914.63000 | 3913.54000 | 3914.00000 | 35.5770 | 139252.3700 | 3914.10997 2014-03-13 12:38:00 | 3913.23000 | 3913.86000 | 3912.11000 | 3912.82000 | 45.3540 | 177477.0300 | 3913.15005 2014-03-13 12:39:00 | 3913.00000 | 3914.91000 | 3912.11000 | 3914.06000 | 125.0911 | 489592.8700 | 3913.89004 2014-03-13 12:40:00 | 3913.65000 | 3914.49000 | 3913.12000 | 3914.38000 | 106.0679 | 415121.2800 | 3913.72994 2014-03-13 12:41:00 | 3914.32000 | 3915.97000 | 3913.50000 | 3914.44000 | 82.3621 | 322412.1300 | 3914.57004 2014-03-13 12:42:00 | 3915.64000 | 3915.97000 | 3913.76000 | 3914.47000 | 136.6451 | 534961.5800 | 3914.96983 2014-03-13 12:43:00 | 3915.00000 | 3915.00000 | 3914.02000 | 3914.40000 | 3.8390 | 15028.9100 | 3914.80000 2014-03-13 12:44:00 | 3914.52000 | 3914.78000 | 3914.45000 | 3914.47000 | 19.0830 | 74704.8700 | 3914.73001 2014-03-13 12:45:00 | 3914.00000 | 3915.16000 | 3913.60000 | 3914.96000 | 13.3640 | 52312.2200 | 3914.41001 2014-03-13 12:46:00 | 3914.44000 | 3914.44000 | 3913.10000 | 3913.11000 | 17.2630 | 67558.5100 | 3913.49001 2014-03-13 12:47:00 | 3913.90000 | 3915.00000 | 3913.21000 | 3914.02000 | 60.2530 | 235829.6300 | 3913.99005 2014-03-13 12:48:00 | 3914.00000 | 3914.00000 | 3913.22000 | 3913.96000 | 1.8560 | 7263.9600 | 3913.77000 2014-03-13 12:49:00 | 3913.25000 | 3914.64000 | 3913.22000 | 3913.87000 | 17.7910 | 69633.8600 | 3913.99000 2014-03-13 12:50:00 | 3913.42000 | 3915.00000 | 3912.11000 | 3915.00000 | 37.6400 | 147279.2600 | 3912.84000 2014-03-13 12:51:00 | 3913.54000 | 3914.40000 | 3911.00000 | 3912.67000 | 139.8430 | 547218.4200 | 3913.09011 2014-03-13 12:52:00 | 3913.26000 | 3914.04000 | 3912.66000 | 3914.04000 | 31.2190 | 122168.3800 | 3913.26999 2014-03-13 12:53:00 | 3914.48000 | 3914.49000 | 3913.66000 | 3913.66000 | 21.0610 | 82438.0600 | 3914.25001 2014-03-13 12:54:00 | 3914.05000 | 3914.50000 | 3914.04000 | 3914.50000 | 35.1300 | 137511.6800 | 3914.37000 2014-03-13 12:55:00 | 3913.66000 | 3914.39000 | 3912.60000 | 3913.93000 | 93.0801 | 364266.2000 | 3913.47000 2014-03-13 12:56:00 | 3914.41000 | 3914.50000 | 3912.21000 | 3912.21000 | 83.5099 | 326826.0800 | 3913.62000 2014-03-13 12:57:00 | 3912.58000 | 3913.61000 | 3912.10000 | 3912.24000 | 134.3431 | 525651.0500 | 3912.75011 2014-03-13 12:58:00 | 3912.00000 | 3913.37000 | 3911.00000 | 3912.68000 | 132.6049 | 518775.7400 | 3912.19017 2014-03-13 12:59:00 | 3912.57000 | 3912.98000 | 3911.42000 | 3912.34000 | 171.5028 | 670941.3300 | 3912.13012 2014-03-13 13:00:00 | 3911.75000 | 3912.87000 | 3911.43000 | 3912.13000 | 196.0220 | 766871.2600 | 3912.17010 2014-03-13 13:01:00 | 3912.44000 | 3912.79000 | 3911.56000 | 3912.71000 | 124.3632 | 486527.3200 | 3912.15010 2014-03-13 13:02:00 | 3912.64000 | 3912.70000 | 3911.58000 | 3911.58000 | 108.8800 | 425947.2500 | 3912.08000 2014-03-13 13:03:00 | 3912.50000 | 3914.33000 | 3912.44000 | 3914.33000 | 38.2550 | 149687.5300 | 3912.88995 2014-03-13 13:04:00 | 3914.00000 | 3914.04000 | 3910.39000 | 3912.91000 | 85.4270 | 334215.0300 | 3912.28993 2014-03-13 13:05:00 | 3912.95000 | 3912.95000 | 3911.18000 | 3912.15000 | 43.0759 | 168534.2100 | 3912.48996 2014-03-13 13:06:00 | 3912.36000 | 3913.00000 | 3911.26000 | 3913.00000 | 53.8300 | 210600.1900 | 3912.32000 2014-03-13 13:07:00 | 3913.64000 | 3914.68000 | 3912.35000 | 3914.68000 | 23.3710 | 91469.9400 | 3913.82001 2014-03-13 13:08:00 | 3914.08000 | 3914.33000 | 3912.52000 | 3912.96000 | 36.8910 | 144370.2200 | 3913.43001 2014-03-13 13:09:00 | 3913.50000 | 3915.00000 | 3913.46000 | 3914.00000 | 37.0110 | 144864.8700 | 3914.10001 2014-03-13 13:10:00 | 3913.97000 | 3914.84000 | 3912.97000 | 3913.51000 | 29.9610 | 117256.4600 | 3913.64001 2014-03-13 13:11:00 | 3913.15000 | 3913.55000 | 3912.86000 | 3913.49000 | 6.2990 | 24649.2900 | 3913.21000 2014-03-13 13:12:00 | 3913.51000 | 3913.72000 | 3912.50000 | 3912.72000 | 30.9150 | 120976.1500 | 3913.18996 2014-03-13 13:13:00 | 3912.72000 | 3913.87000 | 3912.71000 | 3913.53000 | 86.5760 | 338770.8200 | 3912.98991 2014-03-13 13:14:00 | 3913.53000 | 3913.98000 | 3912.65000 | 3913.77000 | 22.9950 | 89984.7000 | 3913.22997 2014-03-13 13:15:00 | 3913.99000 | 3913.99000 | 3912.70000 | 3913.39000 | 31.5450 | 123441.8200 | 3913.19996 2014-03-13 13:16:00 | 3913.99000 | 3914.04000 | 3912.70000 | 3913.57000 | 114.5911 | 448460.2700 | 3913.57003 2014-03-13 13:17:00 | 3912.72000 | 3912.72000 | 3912.72000 | 3912.72000 | 0.5400 | 2112.8700 | 3912.72000 2014-03-13 13:18:00 | 3912.72000 | 3913.82000 | 3912.50000 | 3912.56000 | 38.2680 | 149752.1600 | 3913.24998 2014-03-13 13:19:00 | 3912.50000 | 3912.50000 | 3912.00000 | 3912.21000 | 6.8330 | 26732.7500 | 3912.30001 2014-03-13 13:20:00 | 3912.72000 | 3912.72000 | 3912.72000 | 3912.72000 | 1.3000 | 5086.5400 | 3912.72000 2014-03-13 13:21:00 | 3912.72000 | 3913.22000 | 3912.41000 | 3913.00000 | 13.8850 | 54329.5200 | 3912.81998 2014-03-13 13:22:00 | 3913.02000 | 3913.48000 | 3913.00000 | 3913.48000 | 19.2230 | 75222.9700 | 3913.18001 2014-03-13 13:23:00 | 3913.20000 | 3913.30000 | 3913.20000 | 3913.30000 | 6.2180 | 24332.7600 | 3913.28000 2014-03-13 13:24:00 | 3913.70000 | 3914.08000 | 3912.40000 | 3914.08000 | 13.4540 | 52651.0500 | 3913.41001 2014-03-13 13:25:00 | 3914.26000 | 3915.00000 | 3912.39000 | 3915.00000 | 81.7629 | 319980.9000 | 3913.52006 2014-03-13 13:26:00 | 3915.06000 | 3915.08000 | 3913.04000 | 3914.00000 | 140.0520 | 548165.0600 | 3914.01007 2014-03-13 13:27:00 | 3914.00000 | 3915.01000 | 3913.58000 | 3915.01000 | 59.2371 | 231878.7700 | 3914.41996 2014-03-13 13:28:00 | 3915.08000 | 3915.08000 | 3915.00000 | 3915.00000 | 3.2320 | 12653.3200 | 3915.01000 2014-03-13 13:29:00 | . | . | . | . | . | . | . 2014-03-13 13:30:00 | 3914.02000 | 3914.34000 | 3913.22000 | 3914.34000 | 13.5870 | 53179.9900 | 3914.02999 2014-03-13 13:31:00 | 3914.38000 | 3914.64000 | 3913.20000 | 3913.20000 | 60.9470 | 238548.5100 | 3914.02995 2014-03-13 13:32:00 | 3913.96000 | 3913.96000 | 3913.20000 | 3913.20000 | 2.8070 | 10986.2600 | 3913.88000 2014-03-13 13:33:00 | 3913.20000 | 3913.20000 | 3913.20000 | 3913.20000 | 0.3340 | 1307.0100 | 3913.20000 2014-03-13 13:34:00 | . | . | . | . | . | . | . 2014-03-13 13:35:00 | 3913.20000 | 3913.20000 | 3912.23000 | 3912.23000 | 49.5060 | 193709.0600 | 3912.83995 2014-03-13 13:36:00 | 3912.00000 | 3912.23000 | 3910.07000 | 3912.00000 | 136.8080 | 535123.2900 | 3911.48993 2014-03-13 13:37:00 | 3912.06000 | 3912.06000 | 3910.05000 | 3911.78000 | 91.2360 | 356849.4400 | 3911.27991 2014-03-13 13:38:00 | 3911.76000 | 3912.00000 | 3910.12000 | 3910.96000 | 47.6050 | 186169.9300 | 3910.71994 2014-03-13 13:39:00 | 3910.20000 | 3912.00000 | 3910.00000 | 3910.00000 | 117.3140 | 458800.8300 | 3910.88012 2014-03-13 13:40:00 | 3910.00000 | 3911.00000 | 3909.00000 | 3909.90000 | 9.8180 | 38388.2500 | 3909.98999 2014-03-13 13:41:00 | 3909.90000 | 3912.25000 | 3906.00000 | 3908.60000 | 102.0280 | 398748.7200 | 3908.22995 2014-03-13 13:42:00 | 3908.56000 | 3912.00000 | 3907.00000 | 3911.37000 | 115.3130 | 450679.9300 | 3908.32009 2014-03-13 13:43:00 | 3909.96000 | 3910.94000 | 3906.00000 | 3908.29000 | 122.2870 | 477927.0200 | 3908.23991 2014-03-13 13:44:00 | 3907.62000 | 3908.35000 | 3905.00000 | 3906.83000 | 178.8199 | 698715.4100 | 3907.36999 2014-03-13 13:45:00 | 3906.93000 | 3907.50000 | 3904.00000 | 3905.97000 | 95.2981 | 372178.0000 | 3905.40995 2014-03-13 13:46:00 | 3906.00000 | 3906.00000 | 3900.00000 | 3901.00000 | 143.8018 | 561176.6000 | 3902.43007 2014-03-13 13:47:00 | 3900.26000 | 3900.26000 | 3890.00000 | 3893.58000 | 150.4038 | 585881.5400 | 3895.39015 2014-03-13 13:48:00 | 3894.02000 | 3898.62000 | 3882.02000 | 3889.65000 | 108.7340 | 422744.5700 | 3887.88011 2014-03-13 13:49:00 | 3888.72000 | 3890.23000 | 3885.90000 | 3890.00000 | 210.8509 | 820039.0900 | 3889.19005 2014-03-13 13:50:00 | 3890.23000 | 3900.00000 | 3890.23000 | 3900.00000 | 192.9321 | 751458.9500 | 3894.94010 2014-03-13 13:51:00 | 3900.02000 | 3903.00000 | 3900.00000 | 3900.00000 | 223.9890 | 873740.7200 | 3900.81994 2014-03-13 13:52:00 | 3900.00000 | 3902.97000 | 3897.65000 | 3900.02000 | 115.3530 | 449944.8000 | 3900.59009 2014-03-13 13:53:00 | 3900.02000 | 3901.50000 | 3898.14000 | 3899.50000 | 95.8291 | 373677.9200 | 3899.41998 2014-03-13 13:54:00 | 3900.72000 | 3900.98000 | 3893.21000 | 3898.85000 | 85.9220 | 335007.2900 | 3898.97004 2014-03-13 13:55:00 | 3894.00000 | 3898.70000 | 3892.05000 | 3893.17000 | 107.3030 | 418041.7700 | 3895.90008 2014-03-13 13:56:00 | 3895.00000 | 3897.00000 | 3893.23000 | 3894.15000 | 70.6671 | 275282.9300 | 3895.48995 2014-03-13 13:57:00 | 3894.00000 | 3896.83000 | 3893.63000 | 3894.01000 | 62.8370 | 244783.4000 | 3895.52995 2014-03-13 13:58:00 | 3894.01000 | 3895.51000 | 3893.23000 | 3895.11000 | 54.8610 | 213638.4700 | 3894.18001 2014-03-13 13:59:00 | 3894.91000 | 3900.00000 | 3894.18000 | 3896.28000 | 147.0429 | 573224.8100 | 3898.35011 2014-03-13 14:00:00 | 3896.44000 | 3900.00000 | 3895.01000 | 3896.55000 | 211.5070 | 824553.6000 | 3898.46984 2014-03-13 14:01:00 | 3898.78000 | 3899.90000 | 3896.00000 | 3898.15000 | 41.8810 | 163258.3400 | 3898.15001 2014-03-13 14:02:00 | 3897.42000 | 3898.94000 | 3897.42000 | 3898.56000 | 95.7809 | 373356.9600 | 3898.03002 2014-03-13 14:03:00 | 3898.46000 | 3899.76000 | 3896.02000 | 3898.52000 | 180.7441 | 704582.1500 | 3898.23019 2014-03-13 14:04:00 | 3898.54000 | 3898.54000 | 3896.00000 | 3896.00000 | 16.0500 | 62554.5100 | 3897.48000 2014-03-13 14:05:00 | 3896.00000 | 3897.50000 | 3895.06000 | 3897.02000 | 120.6651 | 470182.2400 | 3896.58985 2014-03-13 14:06:00 | 3896.02000 | 3896.05000 | 3895.00000 | 3895.00000 | 26.0040 | 101303.6900 | 3895.70003 2014-03-13 14:07:00 | 3895.00000 | 3895.10000 | 3894.50000 | 3894.60000 | 25.8640 | 100737.2300 | 3894.88003 2014-03-13 14:08:00 | 3894.62000 | 3896.05000 | 3891.04000 | 3893.49000 | 76.5419 | 298075.7000 | 3894.28004 2014-03-13 14:09:00 | 3892.27000 | 3894.56000 | 3891.33000 | 3893.54000 | 135.5791 | 527804.0900 | 3892.95997 2014-03-13 14:10:00 | 3893.54000 | 3893.54000 | 3892.31000 | 3892.53000 | 76.8589 | 299220.2600 | 3893.10998 2014-03-13 14:11:00 | 3892.52000 | 3893.42000 | 3891.33000 | 3891.33000 | 45.5710 | 177362.2500 | 3892.00001 2014-03-13 14:12:00 | 3891.00000 | 3892.98000 | 3890.00000 | 3892.11000 | 64.9810 | 252860.4300 | 3891.30002 2014-03-13 14:13:00 | 3891.05000 | 3893.00000 | 3890.00000 | 3892.05000 | 103.9189 | 404408.6300 | 3891.57997 2014-03-13 14:14:00 | 3892.05000 | 3892.05000 | 3890.00000 | 3890.00000 | 33.1000 | 128778.8400 | 3890.60000 2014-03-13 14:15:00 | 3890.01000 | 3890.01000 | 3886.00000 | 3889.71000 | 98.9820 | 384910.2900 | 3888.69005 2014-03-13 14:16:00 | 3887.47000 | 3891.00000 | 3887.00000 | 3889.80000 | 125.4981 | 488095.8100 | 3889.26994 2014-03-13 14:17:00 | 3889.70000 | 3889.75000 | 3888.02000 | 3889.23000 | 86.7640 | 337424.3600 | 3888.99009 2014-03-13 14:18:00 | 3888.98000 | 3890.00000 | 3885.62000 | 3890.00000 | 80.6161 | 313420.0200 | 3887.80992 2014-03-13 14:19:00 | 3891.00000 | 3893.80000 | 3889.34000 | 3892.86000 | 55.6290 | 216513.7000 | 3892.09999 2014-03-13 14:20:00 | 3891.53000 | 3894.00000 | 3890.97000 | 3893.25000 | 96.5999 | 376006.4400 | 3892.41000 2014-03-13 14:21:00 | 3893.26000 | 3895.00000 | 3893.25000 | 3895.00000 | 94.5351 | 368145.1500 | 3894.26988 2014-03-13 14:22:00 | 3894.91000 | 3896.85000 | 3892.66000 | 3894.60000 | 116.9421 | 455347.8600 | 3893.79006 2014-03-13 14:23:00 | 3894.00000 | 3894.00000 | 3891.04000 | 3892.97000 | 89.0641 | 346673.8100 | 3892.41009 2014-03-13 14:24:00 | 3892.61000 | 3895.98000 | 3891.56000 | 3892.02000 | 73.3879 | 285756.4900 | 3893.77996 2014-03-13 14:25:00 | 3893.00000 | 3895.50000 | 3892.06000 | 3894.03000 | 93.8459 | 365446.4400 | 3894.10990 2014-03-13 14:26:00 | 3894.00000 | 3896.98000 | 3894.00000 | 3895.82000 | 52.4010 | 204119.8000 | 3895.34001 2014-03-13 14:27:00 | 3895.67000 | 3898.00000 | 3892.00000 | 3893.89000 | 139.7980 | 544443.1200 | 3894.49993 2014-03-13 14:28:00 | 3892.81000 | 3893.11000 | 3890.75000 | 3890.88000 | 37.1360 | 144506.1600 | 3891.26996 2014-03-13 14:29:00 | 3892.06000 | 3893.78000 | 3890.00000 | 3890.90000 | 176.7071 | 687696.4500 | 3891.72987 2014-03-13 14:30:00 | 3892.67000 | 3892.67000 | 3890.00000 | 3891.60000 | 104.5470 | 406775.5300 | 3890.83992 2014-03-13 14:31:00 | 3890.67000 | 3892.97000 | 3889.89000 | 3891.87000 | 157.0472 | 611111.4600 | 3891.25989 2014-03-13 14:32:00 | 3891.60000 | 3892.00000 | 3888.00000 | 3889.88000 | 75.0381 | 291931.1000 | 3890.43996 2014-03-13 14:33:00 | 3889.90000 | 3891.12000 | 3889.90000 | 3891.12000 | 17.0500 | 66331.6800 | 3890.42000 2014-03-13 14:34:00 | 3891.63000 | 3892.91000 | 3889.02000 | 3890.00000 | 131.7460 | 512628.9400 | 3891.03986 2014-03-13 14:35:00 | 3890.84000 | 3892.80000 | 3889.47000 | 3891.28000 | 63.1501 | 245725.0900 | 3891.13000 2014-03-13 14:36:00 | 3891.06000 | 3896.00000 | 3890.00000 | 3891.00000 | 66.2060 | 257764.9300 | 3893.37993 2014-03-13 14:37:00 | 3892.80000 | 3894.00000 | 3891.19000 | 3892.12000 | 143.4349 | 558277.3600 | 3892.19981 2014-03-13 14:38:00 | 3892.92000 | 3893.34000 | 3891.02000 | 3892.06000 | 125.1309 | 487062.0100 | 3892.42003 2014-03-13 14:39:00 | 3893.10000 | 3893.10000 | 3890.90000 | 3890.90000 | 63.9400 | 248842.4400 | 3891.81000 2014-03-13 14:40:00 | 3890.70000 | 3892.12000 | 3890.70000 | 3892.03000 | 14.2290 | 55370.7500 | 3891.40000 2014-03-13 14:41:00 | 3891.36000 | 3893.00000 | 3891.14000 | 3893.00000 | 6.8370 | 26605.0000 | 3891.32999 2014-03-13 14:42:00 | 3893.00000 | 3893.00000 | 3892.20000 | 3892.96000 | 3.9700 | 15454.3900 | 3892.79000 2014-03-13 14:43:00 | 3892.23000 | 3893.40000 | 3891.11000 | 3893.30000 | 46.8050 | 182187.9400 | 3892.48994 2014-03-13 14:44:00 | 3893.31000 | 3896.00000 | 3893.31000 | 3895.00000 | 63.8170 | 248530.7600 | 3894.42995 2014-03-13 14:45:00 | 3896.00000 | 3896.94000 | 3896.00000 | 3896.94000 | 17.2490 | 67215.2800 | 3896.76000 2014-03-13 14:46:00 | 3896.28000 | 3897.78000 | 3896.23000 | 3896.71000 | 57.8810 | 225557.4700 | 3896.92001 2014-03-13 14:47:00 | 3897.80000 | 3898.90000 | 3896.57000 | 3898.27000 | 24.4150 | 95168.9500 | 3897.96997 2014-03-13 14:48:00 | 3898.35000 | 3903.23000 | 3898.35000 | 3903.09000 | 84.3430 | 329059.1300 | 3901.44006 2014-03-13 14:49:00 | 3903.07000 | 3904.69000 | 3901.05000 | 3902.72000 | 96.6949 | 377332.4600 | 3902.29987 2014-03-13 14:50:00 | 3902.00000 | 3903.83000 | 3901.00000 | 3902.00000 | 32.8910 | 128343.1300 | 3902.07001 2014-03-13 14:51:00 | 3903.35000 | 3903.92000 | 3897.90000 | 3899.99000 | 134.3868 | 524196.0000 | 3900.64989 2014-03-13 14:52:00 | 3899.02000 | 3900.85000 | 3899.02000 | 3900.00000 | 69.6189 | 271499.2000 | 3899.78998 2014-03-13 14:53:00 | 3899.04000 | 3899.05000 | 3896.00000 | 3898.34000 | 50.2051 | 195658.1500 | 3897.17994 2014-03-13 14:54:00 | 3896.13000 | 3898.28000 | 3896.00000 | 3896.80000 | 116.5159 | 454066.1200 | 3897.02988 2014-03-13 14:55:00 | 3896.87000 | 3901.00000 | 3896.37000 | 3901.00000 | 111.9630 | 436493.3300 | 3898.55009 2014-03-13 14:56:00 | 3899.85000 | 3901.00000 | 3899.00000 | 3901.00000 | 45.6450 | 178005.3300 | 3899.77994 2014-03-13 14:57:00 | 3901.06000 | 3901.14000 | 3900.00000 | 3901.09000 | 13.4610 | 52509.6400 | 3900.87000 2014-03-13 14:58:00 | 3900.98000 | 3901.89000 | 3900.00000 | 3900.62000 | 41.3200 | 161194.1100 | 3901.12000 2014-03-13 14:59:00 | 3900.00000 | 3901.88000 | 3900.00000 | 3900.98000 | 128.2281 | 500180.6900 | 3900.70994 2014-03-13 15:00:00 | 3900.11000 | 3901.79000 | 3897.17000 | 3898.27000 | 88.7980 | 346314.9400 | 3900.02995 2014-03-13 15:01:00 | 3898.90000 | 3901.50000 | 3898.11000 | 3900.06000 | 102.5849 | 400041.2100 | 3899.60987 2014-03-13 15:02:00 | 3899.34000 | 3905.98000 | 3899.34000 | 3901.00000 | 91.2329 | 355975.2700 | 3901.83007 2014-03-13 15:03:00 | 3901.00000 | 3902.07000 | 3900.98000 | 3902.07000 | 15.7000 | 61250.1900 | 3901.29000 2014-03-13 15:04:00 | 3905.05000 | 3905.05000 | 3900.33000 | 3901.41000 | 72.5000 | 282870.5000 | 3901.66000 2014-03-13 15:05:00 | 3902.02000 | 3903.99000 | 3901.88000 | 3901.88000 | 99.6410 | 388932.5900 | 3903.34002 2014-03-13 15:06:00 | 3902.00000 | 3903.94000 | 3902.00000 | 3903.70000 | 34.7210 | 135522.5100 | 3903.19001 2014-03-13 15:07:00 | 3902.85000 | 3903.54000 | 3902.00000 | 3903.54000 | 23.9330 | 93411.7800 | 3903.05002 2014-03-13 15:08:00 | 3903.94000 | 3903.94000 | 3902.07000 | 3902.22000 | 62.3250 | 243242.6500 | 3902.80992 2014-03-13 15:09:00 | 3902.72000 | 3903.57000 | 3902.24000 | 3902.43000 | 42.8311 | 167159.3200 | 3902.76001 2014-03-13 15:10:00 | 3902.00000 | 3904.61000 | 3901.77000 | 3902.05000 | 32.1160 | 125328.1700 | 3902.35997 2014-03-13 15:11:00 | 3902.01000 | 3903.39000 | 3900.01000 | 3900.01000 | 96.3989 | 376132.0700 | 3901.82997 2014-03-13 15:12:00 | 3900.00000 | 3900.01000 | 3897.28000 | 3898.76000 | 50.9170 | 198524.8100 | 3898.98996 2014-03-13 15:13:00 | 3899.86000 | 3901.00000 | 3897.61000 | 3898.18000 | 63.8139 | 248825.2400 | 3899.23006 2014-03-13 15:14:00 | 3899.11000 | 3901.00000 | 3898.00000 | 3899.77000 | 95.1501 | 371049.1800 | 3899.62000 2014-03-13 15:15:00 | 3899.40000 | 3900.77000 | 3897.00000 | 3897.00000 | 77.0231 | 300324.4700 | 3899.15006 2014-03-13 15:16:00 | 3895.28000 | 3899.95000 | 3895.19000 | 3899.95000 | 80.6251 | 314197.5300 | 3897.01990 2014-03-13 15:17:00 | 3897.60000 | 3897.60000 | 3891.79000 | 3894.00000 | 46.8630 | 182554.6500 | 3895.50004 2014-03-13 15:18:00 | 3894.96000 | 3898.16000 | 3891.88000 | 3897.00000 | 64.1899 | 250060.2200 | 3895.63000 2014-03-13 15:19:00 | 3898.49000 | 3899.57000 | 3897.72000 | 3897.72000 | 10.9270 | 42600.5500 | 3898.64999 2014-03-13 15:20:00 | 3898.53000 | 3900.00000 | 3895.32000 | 3896.14000 | 56.9510 | 221976.2600 | 3897.67001 2014-03-13 15:21:00 | 3899.00000 | 3900.00000 | 3895.99000 | 3897.00000 | 109.6449 | 427458.4700 | 3898.56986 2014-03-13 15:22:00 | 3897.52000 | 3898.84000 | 3897.23000 | 3897.39000 | 33.5450 | 130751.2000 | 3897.77996 2014-03-13 15:23:00 | 3897.00000 | 3897.39000 | 3895.60000 | 3896.04000 | 21.3610 | 83227.9400 | 3896.26001 2014-03-13 15:24:00 | 3898.75000 | 3898.88000 | 3896.37000 | 3898.08000 | 84.6441 | 329920.5500 | 3897.74009 2014-03-13 15:25:00 | 3898.16000 | 3899.06000 | 3895.10000 | 3896.25000 | 80.8759 | 315167.7500 | 3896.92992 2014-03-13 15:26:00 | 3895.46000 | 3899.69000 | 3895.01000 | 3898.26000 | 61.5990 | 240026.6800 | 3896.59998 2014-03-13 15:27:00 | 3896.01000 | 3898.60000 | 3896.00000 | 3897.14000 | 70.3329 | 274138.1100 | 3897.72005 2014-03-13 15:28:00 | 3897.12000 | 3897.15000 | 3896.00000 | 3896.00000 | 19.9800 | 77845.8300 | 3896.19000 2014-03-13 15:29:00 | 3895.84000 | 3895.87000 | 3895.82000 | 3895.87000 | 1.9900 | 7752.7300 | 3895.84000 2014-03-13 15:30:00 | 3895.20000 | 3895.72000 | 3895.00000 | 3895.10000 | 28.0140 | 109120.8400 | 3895.23003 2014-03-13 15:31:00 | 3895.00000 | 3896.95000 | 3895.00000 | 3895.86000 | 88.0380 | 343033.9000 | 3896.42995 2014-03-13 15:32:00 | 3895.86000 | 3895.86000 | 3894.22000 | 3894.22000 | 1.3580 | 5290.0300 | 3895.45000 2014-03-13 15:33:00 | 3895.48000 | 3895.75000 | 3894.01000 | 3895.75000 | 59.6541 | 232356.1400 | 3895.06006 2014-03-13 15:34:00 | 3895.88000 | 3896.39000 | 3894.01000 | 3895.66000 | 85.5630 | 333248.3800 | 3894.77007 2014-03-13 15:35:00 | 3896.23000 | 3896.70000 | 3895.00000 | 3895.63000 | 76.0830 | 296404.8000 | 3895.81006 2014-03-13 15:36:00 | 3895.20000 | 3897.00000 | 3895.00000 | 3895.04000 | 26.6550 | 103848.5900 | 3896.02997 2014-03-13 15:37:00 | 3894.00000 | 3896.92000 | 3894.00000 | 3895.46000 | 66.6730 | 259734.1800 | 3895.64005 2014-03-13 15:38:00 | 3896.90000 | 3897.00000 | 3894.91000 | 3896.07000 | 60.9891 | 237617.7100 | 3896.06999 2014-03-13 15:39:00 | 3896.14000 | 3897.00000 | 3894.23000 | 3895.92000 | 46.6080 | 181585.5300 | 3896.01998 2014-03-13 15:40:00 | 3895.74000 | 3896.14000 | 3894.08000 | 3896.08000 | 33.1990 | 129306.5600 | 3894.88999 2014-03-13 15:41:00 | 3896.48000 | 3897.90000 | 3895.21000 | 3897.44000 | 9.1260 | 35562.0900 | 3896.78999 2014-03-13 15:42:00 | 3897.50000 | 3899.06000 | 3897.18000 | 3899.06000 | 22.2950 | 86910.1400 | 3898.18997 2014-03-13 15:43:00 | 3899.05000 | 3900.03000 | 3899.05000 | 3900.03000 | 6.6020 | 25746.6300 | 3899.82000 2014-03-13 15:44:00 | 3900.96000 | 3901.34000 | 3899.98000 | 3900.91000 | 88.7029 | 345984.8300 | 3900.49007 2014-03-13 15:45:00 | 3900.01000 | 3900.01000 | 3897.43000 | 3899.14000 | 58.7670 | 229100.4000 | 3898.44996 2014-03-13 15:46:00 | 3899.18000 | 3899.83000 | 3897.65000 | 3899.15000 | 93.0891 | 362912.3200 | 3898.54998 2014-03-13 15:47:00 | 3897.88000 | 3899.85000 | 3897.88000 | 3899.34000 | 74.0130 | 288581.8800 | 3899.07006 2014-03-13 15:48:00 | 3899.10000 | 3899.81000 | 3898.05000 | 3899.40000 | 25.4080 | 99059.9700 | 3898.76999 2014-03-13 15:49:00 | 3898.90000 | 3898.90000 | 3898.05000 | 3898.05000 | 6.3480 | 24747.6300 | 3898.49000 2014-03-13 15:50:00 | 3898.05000 | 3898.99000 | 3898.05000 | 3898.99000 | 29.7200 | 115861.6300 | 3898.44000 2014-03-13 15:51:00 | 3899.00000 | 3899.06000 | 3897.96000 | 3898.92000 | 26.5140 | 103376.5200 | 3898.94003 2014-03-13 15:52:00 | 3898.88000 | 3899.41000 | 3896.20000 | 3896.53000 | 32.1500 | 125331.5200 | 3898.34000 2014-03-13 15:53:00 | 3899.79000 | 3899.98000 | 3896.95000 | 3898.69000 | 109.9871 | 428796.8300 | 3898.60992 2014-03-13 15:54:00 | 3897.78000 | 3899.89000 | 3897.78000 | 3898.51000 | 63.4210 | 247261.3100 | 3898.73002 2014-03-13 15:55:00 | 3899.33000 | 3899.80000 | 3897.07000 | 3897.10000 | 18.5250 | 72207.5200 | 3897.84002 2014-03-13 15:56:00 | 3897.01000 | 3899.75000 | 3896.89000 | 3897.34000 | 41.6150 | 162212.6200 | 3897.93995 2014-03-13 15:57:00 | 3897.46000 | 3898.82000 | 3897.19000 | 3898.02000 | 49.0630 | 191249.9500 | 3898.05004 2014-03-13 15:58:00 | 3898.51000 | 3898.51000 | 3896.94000 | 3897.89000 | 14.4470 | 56307.0300 | 3897.48999 2014-03-13 15:59:00 | 3898.33000 | 3898.43000 | 3896.30000 | 3897.48000 | 116.9879 | 455915.8300 | 3897.11994 2014-03-13 16:00:00 | 3896.44000 | 3899.90000 | 3896.39000 | 3899.12000 | 41.6540 | 162389.5500 | 3898.53004 2014-03-13 16:01:00 | 3898.11000 | 3898.98000 | 3897.14000 | 3897.18000 | 8.7950 | 34284.4200 | 3898.16999 2014-03-13 16:02:00 | 3898.12000 | 3898.12000 | 3897.00000 | 3897.85000 | 13.6870 | 53342.6600 | 3897.31999 2014-03-13 16:03:00 | 3897.65000 | 3898.11000 | 3897.00000 | 3897.37000 | 14.7260 | 57397.2600 | 3897.67998 2014-03-13 16:04:00 | 3897.20000 | 3897.89000 | 3897.00000 | 3897.02000 | 81.5811 | 317952.5300 | 3897.38002 2014-03-13 16:05:00 | 3897.02000 | 3897.80000 | 3896.46000 | 3897.80000 | 23.2290 | 90527.9000 | 3897.18999 2014-03-13 16:06:00 | 3896.86000 | 3897.47000 | 3895.07000 | 3896.13000 | 36.8510 | 143592.3500 | 3896.57001 2014-03-13 16:07:00 | 3897.17000 | 3898.04000 | 3896.30000 | 3897.94000 | 15.3200 | 59701.8000 | 3896.98000 2014-03-13 16:08:00 | 3897.94000 | 3899.92000 | 3895.01000 | 3898.80000 | 28.8650 | 112518.8300 | 3898.10996 2014-03-13 16:09:00 | 3899.50000 | 3899.50000 | 3897.96000 | 3898.22000 | 22.1650 | 86411.8600 | 3898.56997 2014-03-13 16:10:00 | 3898.98000 | 3899.90000 | 3898.98000 | 3899.90000 | 4.6560 | 18156.4200 | 3899.58000 2014-03-13 16:11:00 | 3899.45000 | 3899.81000 | 3898.42000 | 3899.79000 | 59.3600 | 231450.4600 | 3899.10000 2014-03-13 16:12:00 | 3899.78000 | 3902.98000 | 3898.39000 | 3901.00000 | 43.7540 | 170648.9000 | 3900.19004 2014-03-13 16:13:00 | 3899.80000 | 3901.00000 | 3896.00000 | 3900.92000 | 41.8290 | 163103.9300 | 3899.29999 2014-03-13 16:14:00 | 3899.79000 | 3904.00000 | 3899.76000 | 3904.00000 | 29.4490 | 114896.9000 | 3901.55999 2014-03-13 16:15:00 | 3903.00000 | 3903.00000 | 3900.97000 | 3900.97000 | 40.0750 | 156392.4500 | 3902.48995 2014-03-13 16:16:00 | 3900.00000 | 3900.02000 | 3898.25000 | 3899.55000 | 17.4910 | 68196.2900 | 3898.94000 2014-03-13 16:17:00 | 3899.00000 | 3899.99000 | 3898.02000 | 3898.14000 | 40.3480 | 157314.1100 | 3898.92998 2014-03-13 16:18:00 | 3898.13000 | 3899.95000 | 3898.00000 | 3899.95000 | 29.2820 | 114175.1400 | 3899.16001 2014-03-13 16:19:00 | 3899.97000 | 3899.97000 | 3898.30000 | 3898.60000 | 24.1640 | 94219.1100 | 3899.15002 2014-03-13 16:20:00 | 3899.73000 | 3899.73000 | 3898.20000 | 3898.20000 | 18.9800 | 74002.5800 | 3898.98000 2014-03-13 16:21:00 | 3898.20000 | 3898.80000 | 3895.46000 | 3898.80000 | 16.7680 | 65339.5400 | 3896.67999 2014-03-13 16:22:00 | 3898.78000 | 3898.80000 | 3895.61000 | 3898.44000 | 40.0110 | 155924.0200 | 3897.03001 2014-03-13 16:23:00 | 3896.81000 | 3900.00000 | 3895.72000 | 3900.00000 | 41.4890 | 161698.9700 | 3897.38999 2014-03-13 16:24:00 | 3900.00000 | 3902.00000 | 3899.04000 | 3900.29000 | 38.8610 | 151576.1600 | 3900.47001 2014-03-13 16:25:00 | 3899.87000 | 3901.00000 | 3899.22000 | 3900.76000 | 71.9760 | 280723.0200 | 3900.22993 2014-03-13 16:26:00 | 3901.00000 | 3902.00000 | 3900.32000 | 3901.12000 | 34.6070 | 135013.6800 | 3901.33997 2014-03-13 16:27:00 | 3900.45000 | 3904.00000 | 3900.45000 | 3902.16000 | 37.3130 | 145580.5600 | 3901.60003 2014-03-13 16:28:00 | 3902.00000 | 3904.00000 | 3902.00000 | 3904.00000 | 60.9940 | 238054.1700 | 3902.91006 2014-03-13 16:29:00 | 3903.80000 | 3905.00000 | 3903.80000 | 3905.00000 | 18.9900 | 74155.1700 | 3904.96000 2014-03-13 16:30:00 | . | . | . | . | . | . | . 2014-03-13 16:31:00 | . | . | . | . | . | . | . 2014-03-13 16:32:00 | . | . | . | . | . | . | . 2014-03-13 16:33:00 | . | . | . | . | . | . | . 2014-03-13 16:34:00 | . | . | . | . | . | . | . 2014-03-13 16:35:00 | . | . | . | . | . | . | . 2014-03-13 16:36:00 | 3906.00000 | 3906.00000 | 3903.68000 | 3905.00000 | 31.2550 | 122051.4200 | 3905.01996 2014-03-13 16:37:00 | 3904.98000 | 3904.98000 | 3903.00000 | 3903.68000 | 14.0000 | 54647.9300 | 3903.42000 2014-03-13 16:38:00 | 3903.68000 | 3903.68000 | 3901.00000 | 3902.00000 | 9.6900 | 37820.7400 | 3903.07000 2014-03-13 16:39:00 | 3903.00000 | 3903.20000 | 3903.00000 | 3903.20000 | 3.1000 | 12099.3200 | 3903.01000 2014-03-13 16:40:00 | 3903.20000 | 3903.20000 | 3902.80000 | 3902.98000 | 10.0800 | 39341.3000 | 3902.91000 2014-03-13 16:41:00 | . | . | . | . | . | . | . 2014-03-13 16:42:00 | 3902.00000 | 3903.68000 | 3899.02000 | 3903.68000 | 9.2040 | 35915.6700 | 3902.18001 2014-03-13 16:43:00 | 3902.02000 | 3902.02000 | 3900.00000 | 3902.00000 | 6.6980 | 26129.9500 | 3901.16000 2014-03-13 16:44:00 | 3902.00000 | 3902.00000 | 3900.00000 | 3901.00000 | 2.4770 | 9662.9600 | 3901.07000 2014-03-13 16:45:00 | 3901.90000 | 3903.46000 | 3901.90000 | 3903.40000 | 2.9350 | 11454.6100 | 3902.76000 2014-03-13 16:46:00 | . | . | . | . | . | . | . 2014-03-13 16:47:00 | 3900.72000 | 3900.72000 | 3900.00000 | 3900.00000 | 7.0510 | 27501.5100 | 3900.37000 2014-03-13 16:48:00 | 3900.00000 | 3900.00000 | 3897.33000 | 3899.21000 | 40.0880 | 156266.3100 | 3898.07998 2014-03-13 16:49:00 | 3898.89000 | 3899.90000 | 3895.55000 | 3898.75000 | 30.8170 | 120090.8500 | 3896.89998 2014-03-13 16:50:00 | 3897.26000 | 3899.78000 | 3895.57000 | 3896.13000 | 39.3550 | 153379.6700 | 3897.34005 2014-03-13 16:51:00 | 3896.46000 | 3899.25000 | 3895.60000 | 3898.65000 | 47.3040 | 184330.6000 | 3896.72005 2014-03-13 16:52:00 | 3899.30000 | 3899.98000 | 3896.18000 | 3897.20000 | 24.3660 | 94977.7600 | 3897.95998 2014-03-13 16:53:00 | 3898.28000 | 3899.87000 | 3896.13000 | 3897.11000 | 22.9310 | 89364.1200 | 3897.09001 2014-03-13 16:54:00 | 3897.09000 | 3900.00000 | 3896.17000 | 3897.30000 | 15.8850 | 61898.5700 | 3896.66998 2014-03-13 16:55:00 | 3900.00000 | 3900.00000 | 3897.52000 | 3898.83000 | 53.7400 | 209548.9400 | 3899.31000 2014-03-13 16:56:00 | 3898.25000 | 3900.00000 | 3897.00000 | 3899.84000 | 13.8880 | 54151.4700 | 3899.15999 2014-03-13 16:57:00 | 3898.61000 | 3899.17000 | 3896.32000 | 3897.00000 | 74.2711 | 289499.7700 | 3897.88002 2014-03-13 16:58:00 | 3899.22000 | 3899.78000 | 3897.28000 | 3899.78000 | 40.4670 | 157769.0000 | 3898.70997 2014-03-13 16:59:00 | 3899.53000 | 3900.47000 | 3897.58000 | 3898.30000 | 31.8370 | 124120.0700 | 3898.60998 2014-03-13 17:00:00 | 3899.92000 | 3900.02000 | 3898.83000 | 3899.86000 | 40.4910 | 157905.7000 | 3899.77001 2014-03-13 17:01:00 | 3899.04000 | 3901.00000 | 3898.60000 | 3900.26000 | 5.2620 | 20518.6300 | 3899.40000 2014-03-13 17:02:00 | 3900.07000 | 3902.88000 | 3898.56000 | 3899.99000 | 14.4140 | 56213.2300 | 3899.90001 2014-03-13 17:03:00 | 3899.88000 | 3902.65000 | 3898.50000 | 3900.39000 | 27.0050 | 105334.3100 | 3900.54997 2014-03-13 17:04:00 | 3900.59000 | 3902.86000 | 3899.08000 | 3901.82000 | 48.2761 | 188319.0800 | 3900.87995 2014-03-13 17:05:00 | 3900.26000 | 3902.30000 | 3899.06000 | 3901.55000 | 54.5020 | 212609.1200 | 3900.94003 2014-03-13 17:06:00 | 3901.78000 | 3902.86000 | 3900.42000 | 3900.42000 | 18.6590 | 72781.9000 | 3900.63000 2014-03-13 17:07:00 | 3900.96000 | 3902.88000 | 3897.00000 | 3901.88000 | 58.2420 | 227207.2500 | 3901.09003 2014-03-13 17:08:00 | 3902.37000 | 3902.86000 | 3898.01000 | 3901.14000 | 43.3570 | 169091.1000 | 3899.96997 2014-03-13 17:09:00 | 3900.69000 | 3902.23000 | 3900.06000 | 3900.14000 | 28.8160 | 112405.0700 | 3900.78997 2014-03-13 17:10:00 | 3901.41000 | 3902.35000 | 3900.00000 | 3901.94000 | 8.9650 | 34971.8800 | 3900.92999 2014-03-13 17:11:00 | 3901.07000 | 3902.13000 | 3897.21000 | 3898.34000 | 49.6319 | 193559.1100 | 3899.89002 2014-03-13 17:12:00 | 3899.38000 | 3901.54000 | 3898.34000 | 3899.78000 | 26.4690 | 103211.7200 | 3899.33999 2014-03-13 17:13:00 | 3899.78000 | 3901.54000 | 3898.58000 | 3899.54000 | 33.9090 | 132250.3300 | 3900.14999 2014-03-13 17:14:00 | 3900.73000 | 3901.54000 | 3899.92000 | 3901.50000 | 44.1750 | 172310.2200 | 3900.62994 2014-03-13 17:15:00 | 3899.97000 | 3901.44000 | 3898.35000 | 3901.44000 | 28.1600 | 109803.5900 | 3899.28000 2014-03-13 17:16:00 | 3899.79000 | 3901.22000 | 3899.41000 | 3901.22000 | 11.2560 | 43899.4700 | 3900.09999 2014-03-13 17:17:00 | 3900.59000 | 3901.17000 | 3899.21000 | 3899.35000 | 22.2620 | 86820.1200 | 3899.92001 2014-03-13 17:18:00 | 3899.00000 | 3901.06000 | 3898.35000 | 3900.20000 | 56.9849 | 222213.3400 | 3899.50993 2014-03-13 17:19:00 | 3898.69000 | 3900.70000 | 3898.69000 | 3899.01000 | 18.0620 | 70449.4400 | 3900.42001 2014-03-13 17:20:00 | 3899.32000 | 3900.40000 | 3899.01000 | 3900.15000 | 30.9510 | 120699.6000 | 3899.70001 2014-03-13 17:21:00 | 3900.18000 | 3901.10000 | 3897.89000 | 3897.89000 | 60.5840 | 236245.9200 | 3899.48006 2014-03-13 17:22:00 | 3898.04000 | 3900.98000 | 3898.04000 | 3899.90000 | 34.9780 | 136396.3600 | 3899.48998 2014-03-13 17:23:00 | 3900.57000 | 3900.57000 | 3898.01000 | 3898.01000 | 18.6660 | 72794.2300 | 3899.82998 2014-03-13 17:24:00 | 3900.72000 | 3900.72000 | 3898.18000 | 3899.28000 | 39.4970 | 154001.8900 | 3899.07997 2014-03-13 17:25:00 | 3899.98000 | 3900.00000 | 3898.23000 | 3899.57000 | 24.6070 | 95949.5100 | 3899.27998 2014-03-13 17:26:00 | 3899.02000 | 3900.00000 | 3898.10000 | 3900.00000 | 21.7480 | 84790.5900 | 3898.77999 2014-03-13 17:27:00 | 3899.49000 | 3900.00000 | 3898.37000 | 3898.55000 | 35.9330 | 140094.7900 | 3898.78003 2014-03-13 17:28:00 | 3900.00000 | 3900.00000 | 3898.51000 | 3900.00000 | 13.4920 | 52610.6600 | 3899.40001 2014-03-13 17:29:00 | 3898.88000 | 3900.00000 | 3898.35000 | 3900.00000 | 5.5500 | 21640.4900 | 3899.19000 2014-03-13 17:30:00 | 3900.00000 | 3900.00000 | 3897.80000 | 3897.80000 | 45.2300 | 176330.5500 | 3898.53000 2014-03-13 17:31:00 | 3898.49000 | 3900.00000 | 3897.49000 | 3897.90000 | 27.1440 | 105826.6500 | 3898.71003 2014-03-13 17:32:00 | 3899.98000 | 3900.00000 | 3899.26000 | 3899.48000 | 15.9510 | 62198.3800 | 3899.34000 2014-03-13 17:33:00 | 3899.22000 | 3900.00000 | 3897.49000 | 3900.00000 | 26.7520 | 104288.7100 | 3898.35001 2014-03-13 17:34:00 | 3899.60000 | 3899.97000 | 3898.74000 | 3899.97000 | 22.7640 | 88770.7900 | 3899.61002 2014-03-13 17:35:00 | 3898.43000 | 3899.97000 | 3897.10000 | 3897.99000 | 26.7020 | 104090.3100 | 3898.22001 2014-03-13 17:36:00 | 3897.97000 | 3899.00000 | 3897.97000 | 3899.00000 | 14.6610 | 57159.6400 | 3898.75000 2014-03-13 17:37:00 | 3898.42000 | 3898.84000 | 3898.08000 | 3898.29000 | 7.0030 | 27300.4500 | 3898.39001 2014-03-13 17:38:00 | 3898.58000 | 3899.00000 | 3898.11000 | 3899.00000 | 13.4410 | 52402.1100 | 3898.68000 2014-03-13 17:39:00 | 3898.25000 | 3899.00000 | 3897.74000 | 3899.00000 | 23.2210 | 90512.9300 | 3897.89001 2014-03-13 17:40:00 | 3899.00000 | 3899.00000 | 3897.30000 | 3897.74000 | 16.4470 | 64107.9900 | 3897.84999 2014-03-13 17:41:00 | 3897.43000 | 3898.74000 | 3897.41000 | 3898.70000 | 35.5690 | 138646.4300 | 3897.95999 2014-03-13 17:42:00 | 3897.59000 | 3898.79000 | 3897.59000 | 3897.87000 | 18.8930 | 73644.2000 | 3897.96001 2014-03-13 17:43:00 | 3898.17000 | 3898.57000 | 3897.88000 | 3897.96000 | 49.6640 | 193602.1300 | 3898.24005 2014-03-13 17:44:00 | 3898.25000 | 3899.00000 | 3897.94000 | 3899.00000 | 39.1620 | 152675.2400 | 3898.56002 2014-03-13 17:45:00 | 3899.97000 | 3901.00000 | 3899.97000 | 3901.00000 | 3.0000 | 11702.5900 | 3900.86000 2014-03-13 17:46:00 | 3902.88000 | 3904.12000 | 3902.75000 | 3902.75000 | 23.1790 | 90486.3400 | 3903.80999 2014-03-13 17:47:00 | 3901.79000 | 3903.06000 | 3901.26000 | 3902.11000 | 35.1970 | 137334.8500 | 3901.88997 2014-03-13 17:48:00 | 3902.01000 | 3904.49000 | 3901.61000 | 3904.19000 | 22.6790 | 88529.1800 | 3903.57999 2014-03-13 17:49:00 | 3904.43000 | 3904.53000 | 3900.42000 | 3901.96000 | 37.9890 | 148242.0100 | 3902.23999 2014-03-13 17:50:00 | 3901.23000 | 3902.92000 | 3901.23000 | 3901.51000 | 27.9260 | 108965.1100 | 3901.91997 2014-03-13 17:51:00 | 3901.46000 | 3902.48000 | 3901.35000 | 3901.52000 | 21.6620 | 84528.7700 | 3902.17001 2014-03-13 17:52:00 | 3902.74000 | 3902.98000 | 3901.96000 | 3901.98000 | 18.5730 | 72480.0200 | 3902.44001 2014-03-13 17:53:00 | 3903.92000 | 3904.06000 | 3902.38000 | 3904.06000 | 40.7290 | 158988.4400 | 3903.56999 2014-03-13 17:54:00 | 3903.29000 | 3904.15000 | 3902.78000 | 3902.78000 | 6.1210 | 23892.6200 | 3903.39000 2014-03-13 17:55:00 | 3904.32000 | 3904.32000 | 3901.86000 | 3902.20000 | 44.7160 | 174505.4800 | 3902.52995 2014-03-13 17:56:00 | 3902.50000 | 3902.81000 | 3902.47000 | 3902.79000 | 2.4470 | 9549.7100 | 3902.62000 2014-03-13 17:57:00 | 3903.47000 | 3904.05000 | 3901.70000 | 3901.78000 | 34.3770 | 134172.6600 | 3902.97997 2014-03-13 17:58:00 | 3901.53000 | 3904.00000 | 3901.53000 | 3904.00000 | 41.9090 | 163549.8900 | 3902.49999 2014-03-13 17:59:00 | 3904.12000 | 3904.12000 | 3903.48000 | 3903.48000 | 15.1780 | 59249.2700 | 3903.62999 2014-03-13 18:00:00 | 3902.60000 | 3903.74000 | 3902.44000 | 3902.65000 | 18.2000 | 71037.0900 | 3903.14000 2014-03-13 18:01:00 | 3903.54000 | 3903.81000 | 3901.76000 | 3902.96000 | 38.5670 | 150519.1000 | 3902.79997 2014-03-13 18:02:00 | 3902.47000 | 3903.89000 | 3902.40000 | 3902.73000 | 12.5900 | 49135.0700 | 3902.71000 2014-03-13 18:03:00 | 3902.86000 | 3903.00000 | 3902.86000 | 3903.00000 | 8.1980 | 31995.7700 | 3902.88000 2014-03-13 18:04:00 | . | . | . | . | . | . | . 2014-03-13 18:05:00 | 3903.12000 | 3903.93000 | 3902.17000 | 3902.19000 | 13.6830 | 53399.7100 | 3902.63001 2014-03-13 18:06:00 | 3903.50000 | 3903.65000 | 3902.18000 | 3902.34000 | 15.2400 | 59484.8900 | 3903.21000 2014-03-13 18:07:00 | 3903.83000 | 3904.01000 | 3903.01000 | 3903.01000 | 41.2450 | 160990.7000 | 3903.27995 2014-03-13 18:08:00 | 3903.15000 | 3904.55000 | 3903.15000 | 3904.51000 | 0.5250 | 2049.1900 | 3903.22000 2014-03-13 18:09:00 | 3902.36000 | 3903.89000 | 3900.21000 | 3901.06000 | 31.3100 | 122170.1400 | 3901.95000 2014-03-13 18:10:00 | 3900.62000 | 3904.33000 | 3900.62000 | 3903.05000 | 20.6430 | 80549.6400 | 3902.03002 2014-03-13 18:11:00 | 3903.13000 | 3903.83000 | 3902.72000 | 3903.00000 | 9.3440 | 36471.4200 | 3903.19001 2014-03-13 18:12:00 | 3902.44000 | 3903.76000 | 3901.08000 | 3902.90000 | 6.7760 | 26442.9600 | 3902.43999 2014-03-13 18:13:00 | 3903.16000 | 3904.28000 | 3901.52000 | 3903.26000 | 17.7710 | 69368.4000 | 3903.46000 2014-03-13 18:14:00 | 3903.27000 | 3903.27000 | 3901.13000 | 3902.98000 | 4.1140 | 16054.5300 | 3902.41000 2014-03-13 18:15:00 | 3901.56000 | 3903.86000 | 3901.28000 | 3902.85000 | 26.0020 | 101466.9800 | 3902.28001 2014-03-13 18:16:00 | 3903.31000 | 3903.93000 | 3901.83000 | 3903.93000 | 10.6170 | 41438.5500 | 3903.03999 2014-03-13 18:17:00 | 3901.76000 | 3903.71000 | 3901.36000 | 3901.36000 | 15.5840 | 60808.2900 | 3901.97002 2014-03-13 18:18:00 | 3903.04000 | 3903.74000 | 3902.57000 | 3902.57000 | 18.8790 | 73685.5100 | 3903.04000 2014-03-13 18:19:00 | 3903.21000 | 3903.79000 | 3900.26000 | 3903.22000 | 12.6750 | 49471.8300 | 3903.09998 2014-03-13 18:20:00 | 3901.18000 | 3903.02000 | 3901.18000 | 3901.73000 | 13.4960 | 52655.8200 | 3901.58999 2014-03-13 18:21:00 | 3901.00000 | 3902.65000 | 3898.73000 | 3900.08000 | 53.7930 | 209828.8900 | 3900.67004 2014-03-13 18:22:00 | 3900.16000 | 3901.88000 | 3899.96000 | 3900.00000 | 31.1330 | 121428.3600 | 3900.31002 2014-03-13 18:23:00 | 3902.42000 | 3902.81000 | 3900.22000 | 3901.59000 | 20.8470 | 81340.0300 | 3901.75998 2014-03-13 18:24:00 | 3902.60000 | 3902.66000 | 3901.10000 | 3901.30000 | 35.6470 | 139096.0300 | 3902.03997 2014-03-13 18:25:00 | 3901.32000 | 3901.32000 | 3899.98000 | 3899.98000 | 2.3070 | 8999.6500 | 3901.02000 2014-03-13 18:26:00 | 3898.60000 | 3898.74000 | 3898.60000 | 3898.60000 | 1.5780 | 6152.2000 | 3898.73000 2014-03-13 18:27:00 | 3899.65000 | 3900.86000 | 3898.60000 | 3900.86000 | 26.0660 | 101651.0800 | 3899.75997 2014-03-13 18:28:00 | 3899.38000 | 3899.38000 | 3898.67000 | 3898.88000 | 38.5830 | 150438.2100 | 3899.08003 2014-03-13 18:29:00 | 3899.90000 | 3899.91000 | 3898.53000 | 3898.66000 | 35.9630 | 140238.3700 | 3899.52003 2014-03-13 18:30:00 | 3899.69000 | 3899.90000 | 3897.35000 | 3897.35000 | 32.2800 | 125853.2100 | 3898.80000 2014-03-13 18:31:00 | 3897.86000 | 3899.93000 | 3897.38000 | 3898.47000 | 11.5080 | 44861.6300 | 3898.29999 2014-03-13 18:32:00 | 3897.00000 | 3898.86000 | 3896.21000 | 3896.27000 | 26.3430 | 102644.7600 | 3896.47002 2014-03-13 18:33:00 | 3898.48000 | 3898.86000 | 3896.43000 | 3896.54000 | 11.5780 | 45123.7800 | 3897.36999 2014-03-13 18:34:00 | 3897.00000 | 3899.00000 | 3897.00000 | 3899.00000 | 33.7340 | 131523.8300 | 3898.85003 2014-03-13 18:35:00 | 3896.63000 | 3898.67000 | 3896.63000 | 3897.76000 | 31.3550 | 122207.6700 | 3897.54996 2014-03-13 18:36:00 | 3898.40000 | 3899.00000 | 3897.81000 | 3898.63000 | 18.7880 | 73239.2700 | 3898.18999 2014-03-13 18:37:00 | 3897.55000 | 3898.69000 | 3897.22000 | 3897.71000 | 12.5230 | 48811.8200 | 3897.77001 2014-03-13 18:38:00 | 3898.95000 | 3898.95000 | 3896.00000 | 3898.08000 | 18.7220 | 72963.4900 | 3897.21001 2014-03-13 18:39:00 | 3898.80000 | 3898.80000 | 3895.63000 | 3898.46000 | 28.5180 | 111137.2800 | 3897.08999 2014-03-13 18:40:00 | 3898.46000 | 3898.47000 | 3896.42000 | 3897.98000 | 22.5400 | 87851.0000 | 3897.56000 2014-03-13 18:41:00 | 3897.66000 | 3898.00000 | 3896.93000 | 3898.00000 | 11.7310 | 45722.9100 | 3897.61000 2014-03-13 18:42:00 | 3897.09000 | 3898.00000 | 3896.95000 | 3897.62000 | 39.7580 | 154959.1200 | 3897.55998 2014-03-13 18:43:00 | . | . | . | . | . | . | . 2014-03-13 18:44:00 | 3896.92000 | 3896.92000 | 3896.92000 | 3896.92000 | 0.2970 | 1157.3900 | 3896.92000 2014-03-13 18:45:00 | 3897.63000 | 3897.99000 | 3897.34000 | 3897.99000 | 4.2510 | 16568.8000 | 3897.63000 2014-03-13 18:46:00 | 3897.32000 | 3898.00000 | 3897.07000 | 3897.50000 | 10.3860 | 40481.0700 | 3897.65999 2014-03-13 18:47:00 | 3896.92000 | 3896.92000 | 3896.92000 | 3896.92000 | 0.5370 | 2092.6500 | 3896.92000 2014-03-13 18:48:00 | . | . | . | . | . | . | . 2014-03-13 18:49:00 | 3896.92000 | 3896.92000 | 3895.42000 | 3895.42000 | 1.9530 | 7608.8500 | 3895.98000 2014-03-13 18:50:00 | 3895.67000 | 3897.28000 | 3895.00000 | 3895.52000 | 59.3630 | 231242.6600 | 3895.40005 2014-03-13 18:51:00 | 3894.84000 | 3896.91000 | 3894.18000 | 3895.45000 | 18.8510 | 73429.7500 | 3895.27000 2014-03-13 18:52:00 | 3896.96000 | 3896.98000 | 3895.00000 | 3896.90000 | 19.5230 | 76060.8200 | 3895.96002 2014-03-13 18:53:00 | 3895.90000 | 3897.54000 | 3895.48000 | 3897.54000 | 31.5140 | 122774.9200 | 3895.88003 2014-03-13 18:54:00 | 3897.38000 | 3898.00000 | 3890.00000 | 3894.00000 | 62.2139 | 242142.8100 | 3892.10006 2014-03-13 18:55:00 | 3894.14000 | 3898.00000 | 3890.00000 | 3895.33000 | 42.6410 | 166065.7100 | 3894.51001 2014-03-13 18:56:00 | 3897.61000 | 3897.61000 | 3894.51000 | 3896.88000 | 12.0580 | 46975.5000 | 3895.79999 2014-03-13 18:57:00 | 3895.94000 | 3896.65000 | 3890.82000 | 3896.44000 | 28.2850 | 110136.8500 | 3893.82996 2014-03-13 18:58:00 | 3895.46000 | 3896.79000 | 3895.03000 | 3896.79000 | 5.6080 | 21848.7900 | 3896.00000 2014-03-13 18:59:00 | 3895.15000 | 3896.82000 | 3895.15000 | 3895.66000 | 32.1850 | 125388.1600 | 3895.85996 2014-03-13 19:00:00 | 3895.75000 | 3898.90000 | 3895.45000 | 3897.00000 | 9.2000 | 35847.9200 | 3896.51000 2014-03-13 19:01:00 | 3896.29000 | 3896.29000 | 3894.03000 | 3894.08000 | 29.9990 | 116838.0700 | 3894.72999 2014-03-13 19:02:00 | 3895.34000 | 3895.36000 | 3894.11000 | 3894.90000 | 10.3800 | 40428.0500 | 3894.80000 2014-03-13 19:03:00 | 3894.20000 | 3898.50000 | 3894.11000 | 3897.38000 | 14.3800 | 56020.5600 | 3895.73000 2014-03-13 19:04:00 | 3898.14000 | 3898.43000 | 3894.16000 | 3895.00000 | 15.4970 | 60378.4700 | 3896.13999 2014-03-13 19:05:00 | 3894.61000 | 3895.35000 | 3894.38000 | 3895.00000 | 38.1410 | 148544.3900 | 3894.61001 2014-03-13 19:06:00 | 3894.64000 | 3895.20000 | 3894.00000 | 3895.16000 | 13.1440 | 51191.1900 | 3894.64001 2014-03-13 19:07:00 | 3895.24000 | 3897.00000 | 3894.07000 | 3895.35000 | 11.0620 | 43086.1800 | 3894.97001 2014-03-13 19:08:00 | 3896.02000 | 3897.75000 | 3895.83000 | 3897.18000 | 19.2500 | 75020.4600 | 3897.17000 2014-03-13 19:09:00 | 3898.27000 | 3898.50000 | 3897.53000 | 3897.89000 | 10.7760 | 42003.4600 | 3897.86999 2014-03-13 19:10:00 | 3897.97000 | 3898.34000 | 3896.85000 | 3898.34000 | 5.9350 | 23134.0300 | 3897.89999 2014-03-13 19:11:00 | 3897.04000 | 3897.82000 | 3896.07000 | 3896.69000 | 9.5610 | 37260.9500 | 3897.18000 2014-03-13 19:12:00 | 3897.41000 | 3897.57000 | 3896.90000 | 3896.90000 | 33.2040 | 129404.2400 | 3897.25003 2014-03-13 19:13:00 | 3898.50000 | 3898.50000 | 3895.80000 | 3895.80000 | 17.5780 | 68498.7100 | 3896.83999 2014-03-13 19:14:00 | 3896.03000 | 3896.03000 | 3894.03000 | 3895.13000 | 17.2680 | 67256.8300 | 3894.87999 2014-03-13 19:15:00 | 3895.68000 | 3895.78000 | 3894.15000 | 3894.34000 | 7.4860 | 29161.0700 | 3895.40999 2014-03-13 19:16:00 | 3894.91000 | 3895.18000 | 3894.60000 | 3895.18000 | 14.1390 | 55073.9000 | 3895.18000 2014-03-13 19:17:00 | 3895.07000 | 3895.07000 | 3895.07000 | 3895.07000 | 14.9010 | 58040.4400 | 3895.07000 2014-03-13 19:18:00 | 3894.91000 | 3894.91000 | 3894.77000 | 3894.77000 | 20.3450 | 79239.2700 | 3894.77997 2014-03-13 19:19:00 | 3894.92000 | 3895.76000 | 3894.86000 | 3894.86000 | 11.0220 | 42930.4800 | 3894.98001 2014-03-13 19:20:00 | 3895.51000 | 3895.74000 | 3893.53000 | 3894.11000 | 35.5690 | 138543.9700 | 3895.07999 2014-03-13 19:21:00 | 3894.09000 | 3897.00000 | 3892.37000 | 3897.00000 | 11.1270 | 43335.8600 | 3894.65999 2014-03-13 19:22:00 | 3894.24000 | 3896.78000 | 3894.24000 | 3894.61000 | 7.3130 | 28481.3800 | 3894.62001 2014-03-13 19:23:00 | 3893.88000 | 3896.91000 | 3893.88000 | 3895.33000 | 2.8020 | 10914.6300 | 3895.30000 2014-03-13 19:24:00 | 3895.87000 | 3897.01000 | 3895.28000 | 3895.38000 | 16.8120 | 65496.1200 | 3895.80001 2014-03-13 19:25:00 | 3894.87000 | 3897.02000 | 3894.87000 | 3896.80000 | 3.5390 | 13789.5400 | 3896.45000 2014-03-13 19:26:00 | 3895.37000 | 3896.23000 | 3894.17000 | 3895.25000 | 34.6880 | 135111.6600 | 3895.04998 2014-03-13 19:27:00 | 3897.98000 | 3898.13000 | 3895.87000 | 3897.20000 | 14.5970 | 56888.2200 | 3897.24999 2014-03-13 19:28:00 | 3897.61000 | 3897.67000 | 3896.18000 | 3896.18000 | 5.4840 | 21372.6500 | 3897.27001 2014-03-13 19:29:00 | 3894.80000 | 3898.90000 | 3894.80000 | 3898.25000 | 17.1920 | 67002.3100 | 3897.30001 2014-03-13 19:30:00 | 3896.98000 | 3898.77000 | 3895.88000 | 3896.09000 | 13.0280 | 50776.3200 | 3897.47999 2014-03-13 19:31:00 | 3895.45000 | 3898.88000 | 3895.45000 | 3896.67000 | 17.4230 | 67913.5100 | 3897.92001 2014-03-13 19:32:00 | 3896.25000 | 3897.84000 | 3895.88000 | 3896.21000 | 9.7400 | 37949.7600 | 3896.28000 2014-03-13 19:33:00 | 3896.57000 | 3897.93000 | 3896.57000 | 3897.29000 | 9.1490 | 35656.0900 | 3897.27000 2014-03-13 19:34:00 | 3897.67000 | 3898.63000 | 3895.88000 | 3896.76000 | 14.8010 | 57684.2800 | 3897.32000 2014-03-13 19:35:00 | 3898.56000 | 3898.90000 | 3897.23000 | 3898.89000 | 17.4730 | 68119.5100 | 3898.56001 2014-03-13 19:36:00 | 3898.90000 | 3898.91000 | 3894.20000 | 3895.36000 | 12.2170 | 47619.2600 | 3897.78999 2014-03-13 19:37:00 | 3894.14000 | 3896.25000 | 3894.03000 | 3896.16000 | 11.3750 | 44296.6700 | 3894.20999 2014-03-13 19:38:00 | 3896.06000 | 3896.08000 | 3894.14000 | 3895.58000 | 8.8080 | 34308.6700 | 3895.17000 2014-03-13 19:39:00 | 3894.45000 | 3895.05000 | 3894.45000 | 3894.45000 | 22.5150 | 87688.0400 | 3894.64997 2014-03-13 19:40:00 | 3894.61000 | 3895.81000 | 3894.20000 | 3894.20000 | 16.7560 | 65261.5400 | 3894.81998 2014-03-13 19:41:00 | 3895.74000 | 3895.82000 | 3895.74000 | 3895.82000 | 9.2620 | 36083.0800 | 3895.82000 2014-03-13 19:42:00 | 3895.49000 | 3896.02000 | 3894.15000 | 3895.91000 | 8.5650 | 33363.7900 | 3895.35999 2014-03-13 19:43:00 | 3895.77000 | 3895.94000 | 3894.55000 | 3894.61000 | 18.1150 | 70553.2300 | 3894.74002 2014-03-13 19:44:00 | 3896.39000 | 3899.79000 | 3895.87000 | 3897.38000 | 18.5730 | 72377.3900 | 3896.91001 2014-03-13 19:45:00 | 3897.86000 | 3899.42000 | 3897.86000 | 3899.42000 | 6.9100 | 26937.4600 | 3898.33000 2014-03-13 19:46:00 | 3897.76000 | 3899.11000 | 3896.59000 | 3898.76000 | 18.0150 | 70216.5000 | 3897.66998 2014-03-13 19:47:00 | 3899.74000 | 3899.74000 | 3895.86000 | 3897.48000 | 10.9860 | 42804.8000 | 3896.29999 2014-03-13 19:48:00 | 3898.62000 | 3899.58000 | 3898.06000 | 3899.20000 | 8.8970 | 34686.7300 | 3898.69999 2014-03-13 19:49:00 | 3898.88000 | 3899.18000 | 3895.69000 | 3897.61000 | 11.2780 | 43960.1200 | 3897.85999 2014-03-13 19:50:00 | 3895.26000 | 3898.42000 | 3895.18000 | 3897.90000 | 14.4740 | 56402.1900 | 3896.79001 2014-03-13 19:51:00 | 3895.91000 | 3899.74000 | 3895.31000 | 3899.23000 | 16.9610 | 66123.4400 | 3898.56000 2014-03-13 19:52:00 | 3897.19000 | 3899.80000 | 3895.06000 | 3897.88000 | 15.6320 | 60938.4100 | 3898.31001 2014-03-13 19:53:00 | 3898.78000 | 3898.98000 | 3895.01000 | 3897.77000 | 28.2500 | 110101.1200 | 3897.38000 2014-03-13 19:54:00 | 3899.49000 | 3899.49000 | 3894.92000 | 3897.48000 | 9.5110 | 37065.5500 | 3897.12000 2014-03-13 19:55:00 | 3897.67000 | 3899.76000 | 3897.52000 | 3897.84000 | 19.4890 | 75984.0700 | 3898.81999 2014-03-13 19:56:00 | 3898.81000 | 3899.78000 | 3896.83000 | 3897.36000 | 27.5110 | 107243.9600 | 3898.22001 2014-03-13 19:57:00 | 3897.60000 | 3899.68000 | 3897.60000 | 3899.01000 | 15.9130 | 62029.5300 | 3898.04001 2014-03-13 19:58:00 | 3898.98000 | 3898.98000 | 3895.95000 | 3898.87000 | 24.6800 | 96186.7400 | 3897.36000 2014-03-13 19:59:00 | 3897.90000 | 3899.22000 | 3896.89000 | 3899.22000 | 5.8160 | 22669.3200 | 3897.74999 2014-03-13 20:00:00 | 3899.70000 | 3899.90000 | 3896.49000 | 3898.13000 | 25.6790 | 100118.5100 | 3898.84999 2014-03-13 20:01:00 | 3897.00000 | 3899.80000 | 3897.00000 | 3898.98000 | 12.9070 | 50326.3900 | 3899.15999 2014-03-13 20:02:00 | 3898.54000 | 3899.78000 | 3897.90000 | 3898.98000 | 26.4640 | 103185.7100 | 3899.10003 2014-03-13 20:03:00 | 3898.89000 | 3899.90000 | 3898.19000 | 3899.90000 | 17.3630 | 67701.2900 | 3899.17001 2014-03-13 20:04:00 | 3899.54000 | 3899.85000 | 3897.54000 | 3899.85000 | 14.3350 | 55900.3800 | 3899.56998 2014-03-13 20:05:00 | 3898.09000 | 3899.81000 | 3898.09000 | 3899.58000 | 11.3370 | 44202.3500 | 3898.94999 2014-03-13 20:06:00 | 3899.68000 | 3899.68000 | 3899.00000 | 3899.00000 | 8.7120 | 33973.6700 | 3899.64000 2014-03-13 20:07:00 | . | . | . | . | . | . | . 2014-03-13 20:08:00 | . | . | . | . | . | . | . 2014-03-13 20:09:00 | . | . | . | . | . | . | . 2014-03-13 20:10:00 | . | . | . | . | . | . | . 2014-03-13 20:11:00 | . | . | . | . | . | . | . 2014-03-13 20:12:00 | 3898.12000 | 3898.93000 | 3898.12000 | 3898.79000 | 2.0980 | 8179.6300 | 3898.78000 2014-03-13 20:13:00 | 3899.75000 | 3899.86000 | 3898.16000 | 3899.10000 | 9.7020 | 37830.9800 | 3899.30000 2014-03-13 20:14:00 | 3898.55000 | 3899.76000 | 3898.17000 | 3898.85000 | 17.4610 | 68072.9900 | 3898.57000 2014-03-13 20:15:00 | 3899.59000 | 3899.79000 | 3899.59000 | 3899.79000 | 25.4210 | 99134.9400 | 3899.73001 2014-03-13 20:16:00 | 3899.73000 | 3899.88000 | 3898.29000 | 3899.67000 | 12.4290 | 48457.2700 | 3898.73000 2014-03-13 20:17:00 | 3899.79000 | 3899.89000 | 3898.17000 | 3899.35000 | 31.5120 | 122875.8100 | 3899.33002 2014-03-13 20:18:00 | 3898.86000 | 3899.86000 | 3898.27000 | 3898.50000 | 25.1470 | 98047.8600 | 3898.98998 2014-03-13 20:19:00 | 3899.72000 | 3899.85000 | 3898.27000 | 3899.00000 | 19.9070 | 77619.1100 | 3899.08998 2014-03-13 20:20:00 | . | . | . | . | . | . | . 2014-03-13 20:21:00 | 3898.82000 | 3898.84000 | 3898.82000 | 3898.84000 | 1.5040 | 5863.8400 | 3898.83000 2014-03-13 20:22:00 | 3898.95000 | 3898.95000 | 3898.84000 | 3898.91000 | 2.5040 | 9762.8700 | 3898.91000 2014-03-13 20:23:00 | 3898.82000 | 3898.82000 | 3898.82000 | 3898.82000 | 0.5130 | 2000.0900 | 3898.82000 2014-03-13 20:24:00 | . | . | . | . | . | . | . 2014-03-13 20:25:00 | . | . | . | . | . | . | . 2014-03-13 20:26:00 | . | . | . | . | . | . | . 2014-03-13 20:27:00 | . | . | . | . | . | . | . 2014-03-13 20:28:00 | 3898.82000 | 3899.77000 | 3898.45000 | 3898.45000 | 0.8640 | 3368.7900 | 3899.07000 2014-03-13 20:29:00 | 3898.62000 | 3899.90000 | 3898.26000 | 3899.70000 | 30.2060 | 117779.7400 | 3899.21997 2014-03-13 20:30:00 | 3899.85000 | 3899.89000 | 3898.53000 | 3899.87000 | 4.9330 | 19235.8400 | 3899.42000 2014-03-13 20:31:00 | 3899.35000 | 3899.55000 | 3898.27000 | 3898.29000 | 19.6460 | 76596.4500 | 3898.82998 2014-03-13 20:32:00 | 3899.50000 | 3899.66000 | 3898.68000 | 3899.66000 | 5.9730 | 23290.3300 | 3899.27000 2014-03-13 20:33:00 | 3899.15000 | 3899.87000 | 3898.45000 | 3898.50000 | 29.7130 | 115843.5900 | 3898.75002 2014-03-13 20:34:00 | 3898.84000 | 3898.84000 | 3898.84000 | 3898.84000 | 6.3000 | 24562.6900 | 3898.84000 2014-03-13 20:35:00 | 3899.56000 | 3899.56000 | 3899.42000 | 3899.42000 | 8.5250 | 33243.6700 | 3899.54999 2014-03-13 20:36:00 | 3899.58000 | 3899.61000 | 3897.48000 | 3897.48000 | 26.0690 | 101636.9100 | 3898.76999 2014-03-13 20:37:00 | 3897.40000 | 3900.00000 | 3897.40000 | 3899.26000 | 38.5850 | 150436.9700 | 3898.84995 2014-03-13 20:38:00 | 3899.39000 | 3902.55000 | 3899.16000 | 3899.16000 | 4.3230 | 16863.1100 | 3900.79000 2014-03-13 20:39:00 | 3901.72000 | 3902.93000 | 3899.85000 | 3901.15000 | 27.1110 | 105782.5300 | 3901.83001 2014-03-13 20:40:00 | 3901.48000 | 3901.48000 | 3900.00000 | 3900.62000 | 23.5470 | 91862.8300 | 3901.24998 2014-03-13 20:41:00 | 3901.02000 | 3901.02000 | 3900.10000 | 3900.10000 | 3.2500 | 12677.5400 | 3900.78000 2014-03-13 20:42:00 | 3901.04000 | 3901.44000 | 3900.04000 | 3900.87000 | 28.3170 | 110451.5600 | 3900.53998 2014-03-13 20:43:00 | . | . | . | . | . | . | . 2014-03-13 20:44:00 | 3900.22000 | 3900.22000 | 3899.97000 | 3899.97000 | 3.5800 | 13962.0100 | 3900.00000 2014-03-13 20:45:00 | 3900.09000 | 3900.84000 | 3900.07000 | 3900.52000 | 22.7110 | 88581.5700 | 3900.38001 2014-03-13 20:46:00 | 3900.82000 | 3900.82000 | 3897.00000 | 3897.46000 | 24.9950 | 97426.3500 | 3897.82997 2014-03-13 20:47:00 | 3898.46000 | 3899.17000 | 3897.20000 | 3898.88000 | 8.9940 | 35060.0000 | 3898.15001 2014-03-13 20:48:00 | 3898.76000 | 3900.00000 | 3897.15000 | 3900.00000 | 26.2860 | 102480.1500 | 3898.65997 2014-03-13 20:49:00 | 3900.70000 | 3900.70000 | 3897.18000 | 3899.49000 | 24.8210 | 96772.4300 | 3898.81001 2014-03-13 20:50:00 | 3899.97000 | 3899.97000 | 3899.21000 | 3899.58000 | 19.4470 | 75838.7800 | 3899.76998 2014-03-13 20:51:00 | 3899.49000 | 3899.96000 | 3897.82000 | 3898.36000 | 17.5550 | 68448.4400 | 3899.07998 2014-03-13 20:52:00 | 3897.64000 | 3898.67000 | 3897.18000 | 3898.67000 | 9.1940 | 35836.3500 | 3897.80001 2014-03-13 20:53:00 | 3898.05000 | 3898.27000 | 3897.72000 | 3898.27000 | 28.1440 | 109705.6000 | 3898.01003 2014-03-13 20:54:00 | 3898.55000 | 3898.86000 | 3897.23000 | 3898.86000 | 3.7350 | 14559.6800 | 3898.17000 2014-03-13 20:55:00 | 3900.40000 | 3901.14000 | 3899.14000 | 3900.65000 | 34.8400 | 135887.7400 | 3900.34000 2014-03-13 20:56:00 | . | . | . | . | . | . | . 2014-03-13 20:57:00 | 3900.72000 | 3900.72000 | 3900.72000 | 3900.72000 | 0.7930 | 3093.2700 | 3900.72000 2014-03-13 20:58:00 | 3900.71000 | 3900.72000 | 3900.70000 | 3900.70000 | 0.6340 | 2473.0500 | 3900.70000 2014-03-13 20:59:00 | 3900.62000 | 3900.62000 | 3898.20000 | 3898.30000 | 4.7980 | 18704.4900 | 3898.39000 2014-03-13 21:00:00 | 3899.18000 | 3899.91000 | 3897.33000 | 3899.48000 | 23.1610 | 90295.5700 | 3898.60001 2014-03-13 21:01:00 | 3897.60000 | 3899.56000 | 3895.12000 | 3899.51000 | 27.3870 | 106755.7800 | 3898.04998 2014-03-13 21:02:00 | 3895.00000 | 3898.35000 | 3895.00000 | 3898.14000 | 12.9740 | 50569.3100 | 3897.74001 2014-03-13 21:03:00 | 3899.60000 | 3899.87000 | 3898.83000 | 3899.03000 | 7.1400 | 27840.2300 | 3899.19000 2014-03-13 21:04:00 | . | . | . | . | . | . | . 2014-03-13 21:05:00 | 3899.03000 | 3899.03000 | 3899.03000 | 3899.03000 | 0.6980 | 2721.5200 | 3899.03000 2014-03-13 21:06:00 | 3899.01000 | 3899.03000 | 3895.00000 | 3898.59000 | 24.8760 | 96952.8000 | 3897.43997 2014-03-13 21:07:00 | 3898.34000 | 3898.34000 | 3896.15000 | 3897.00000 | 19.8450 | 77355.9300 | 3898.00997 2014-03-13 21:08:00 | 3898.04000 | 3898.31000 | 3897.06000 | 3897.88000 | 22.5680 | 87964.6400 | 3897.75999 2014-03-13 21:09:00 | 3897.20000 | 3897.68000 | 3896.00000 | 3897.08000 | 32.0100 | 124744.2700 | 3897.04000 2014-03-13 21:10:00 | 3896.48000 | 3897.10000 | 3896.19000 | 3896.19000 | 32.7310 | 127542.6500 | 3896.69001 2014-03-13 21:11:00 | 3896.77000 | 3897.01000 | 3896.00000 | 3896.27000 | 16.9690 | 66119.5400 | 3896.49000 2014-03-13 21:12:00 | 3896.49000 | 3897.04000 | 3896.06000 | 3897.04000 | 11.2970 | 44018.5000 | 3896.47999 2014-03-13 21:13:00 | 3896.02000 | 3898.17000 | 3896.02000 | 3898.17000 | 16.6540 | 64885.7000 | 3896.10002 2014-03-13 21:14:00 | 3898.50000 | 3898.50000 | 3898.06000 | 3898.06000 | 3.3130 | 12915.2100 | 3898.34000 2014-03-13 21:15:00 | 3897.32000 | 3899.10000 | 3897.32000 | 3897.92000 | 10.9300 | 42610.2500 | 3898.47000 2014-03-13 21:16:00 | 3898.48000 | 3899.01000 | 3898.11000 | 3898.54000 | 23.5970 | 91993.6600 | 3898.52998 2014-03-13 21:17:00 | 3897.04000 | 3898.33000 | 3896.73000 | 3898.33000 | 18.1970 | 70927.0500 | 3897.72999 2014-03-13 21:18:00 | 3896.87000 | 3900.00000 | 3896.87000 | 3897.31000 | 16.0050 | 62397.9800 | 3898.65998 2014-03-13 21:19:00 | 3898.15000 | 3901.40000 | 3897.37000 | 3901.22000 | 14.1200 | 55064.3500 | 3899.74000 2014-03-13 21:20:00 | 3898.59000 | 3901.32000 | 3898.20000 | 3900.92000 | 20.0810 | 78307.9100 | 3899.60001 2014-03-13 21:21:00 | 3901.39000 | 3901.39000 | 3898.99000 | 3898.99000 | 8.1100 | 31629.5200 | 3900.06000 2014-03-13 21:22:00 | 3898.11000 | 3898.52000 | 3897.27000 | 3897.80000 | 20.7020 | 80695.9300 | 3897.98001 2014-03-13 21:23:00 | 3897.95000 | 3897.96000 | 3897.95000 | 3897.96000 | 1.9300 | 7523.0600 | 3897.96000 2014-03-13 21:24:00 | . | . | . | . | . | . | . 2014-03-13 21:25:00 | . | . | . | . | . | . | . 2014-03-13 21:26:00 | 3897.04000 | 3897.89000 | 3897.04000 | 3897.89000 | 2.6500 | 10327.3500 | 3897.11000 2014-03-13 21:27:00 | 3898.18000 | 3898.22000 | 3898.01000 | 3898.01000 | 1.9200 | 7484.4800 | 3898.17000 2014-03-13 21:28:00 | 3898.18000 | 3898.64000 | 3898.18000 | 3898.64000 | 1.1600 | 4522.0200 | 3898.29000 2014-03-13 21:29:00 | 3899.83000 | 3899.97000 | 3897.07000 | 3898.03000 | 29.3740 | 114528.5800 | 3898.98003 2014-03-13 21:30:00 | 3898.63000 | 3899.31000 | 3898.62000 | 3899.23000 | 12.7830 | 49837.5400 | 3898.74001 2014-03-13 21:31:00 | 3899.21000 | 3899.23000 | 3899.21000 | 3899.23000 | 0.8680 | 3384.5200 | 3899.22000 2014-03-13 21:32:00 | 3898.30000 | 3898.30000 | 3898.30000 | 3898.30000 | 0.0120 | 46.7800 | 3898.30000 2014-03-13 21:33:00 | . | . | . | . | . | . | . 2014-03-13 21:34:00 | 3898.49000 | 3898.49000 | 3898.49000 | 3898.49000 | 0.0120 | 46.7800 | 3898.49000 2014-03-13 21:35:00 | . | . | . | . | . | . | . 2014-03-13 21:36:00 | . | . | . | . | . | . | . 2014-03-13 21:37:00 | 3898.83000 | 3898.83000 | 3898.83000 | 3898.83000 | 0.2560 | 998.1000 | 3898.83000 2014-03-13 21:38:00 | . | . | . | . | . | . | . 2014-03-13 21:39:00 | . | . | . | . | . | . | . 2014-03-13 21:40:00 | 3898.52000 | 3898.52000 | 3898.24000 | 3898.25000 | 1.5070 | 5874.9300 | 3898.43000 2014-03-13 21:41:00 | 3897.86000 | 3898.16000 | 3897.03000 | 3897.13000 | 28.9110 | 112692.6800 | 3897.92001 2014-03-13 21:42:00 | 3897.75000 | 3899.98000 | 3897.75000 | 3899.06000 | 22.7550 | 88725.7300 | 3899.17997 2014-03-13 21:43:00 | 3898.45000 | 3899.64000 | 3898.34000 | 3899.45000 | 15.7980 | 61593.0300 | 3898.78999 2014-03-13 21:44:00 | 3898.93000 | 3898.93000 | 3898.25000 | 3898.83000 | 25.2780 | 98554.6300 | 3898.82999 2014-03-13 21:45:00 | 3898.63000 | 3899.90000 | 3898.43000 | 3898.43000 | 15.9160 | 62059.1400 | 3899.16998 2014-03-13 21:46:00 | 3898.43000 | 3899.98000 | 3898.43000 | 3899.95000 | 23.2430 | 90637.5900 | 3899.57002 2014-03-13 21:47:00 | 3898.97000 | 3899.87000 | 3897.15000 | 3898.92000 | 25.0140 | 97530.3000 | 3899.03003 2014-03-13 21:48:00 | 3897.00000 | 3898.94000 | 3892.98000 | 3898.18000 | 29.4220 | 114676.9200 | 3897.66002 2014-03-13 21:49:00 | 3897.40000 | 3897.40000 | 3885.00000 | 3894.65000 | 57.3240 | 223007.9800 | 3890.31006 2014-03-13 21:50:00 | 3895.06000 | 3899.19000 | 3891.01000 | 3894.00000 | 26.1540 | 101834.6000 | 3893.65003 2014-03-13 21:51:00 | 3895.42000 | 3896.02000 | 3891.16000 | 3895.80000 | 10.9850 | 42788.2700 | 3895.14999 2014-03-13 21:52:00 | 3894.99000 | 3896.81000 | 3894.46000 | 3895.17000 | 34.6980 | 135172.0700 | 3895.66998 2014-03-13 21:53:00 | 3896.20000 | 3896.92000 | 3894.08000 | 3894.88000 | 21.5520 | 83955.8700 | 3895.50001 2014-03-13 21:54:00 | 3895.25000 | 3896.95000 | 3894.03000 | 3895.00000 | 30.6590 | 119438.4300 | 3895.70999 2014-03-13 21:55:00 | 3895.85000 | 3896.47000 | 3895.46000 | 3896.04000 | 30.4580 | 118668.5800 | 3896.13998 2014-03-13 21:56:00 | 3896.14000 | 3896.26000 | 3894.26000 | 3895.29000 | 11.6960 | 45563.3800 | 3895.63999 2014-03-13 21:57:00 | 3895.27000 | 3897.00000 | 3895.04000 | 3897.00000 | 15.1340 | 58957.7100 | 3895.71002 2014-03-13 21:58:00 | 3896.30000 | 3896.53000 | 3895.56000 | 3895.56000 | 26.8060 | 104443.5100 | 3896.26997 2014-03-13 21:59:00 | 3895.63000 | 3896.66000 | 3895.63000 | 3896.57000 | 10.3570 | 40356.3900 | 3896.52999 2014-03-13 22:00:00 | 3895.73000 | 3896.90000 | 3895.36000 | 3896.86000 | 24.3410 | 94836.9600 | 3896.18001 2014-03-13 22:01:00 | 3896.80000 | 3897.52000 | 3895.31000 | 3896.03000 | 18.1660 | 70775.7000 | 3896.04998 2014-03-13 22:02:00 | 3896.15000 | 3897.87000 | 3896.15000 | 3897.69000 | 24.5970 | 95860.1300 | 3897.22998 2014-03-13 22:03:00 | 3896.74000 | 3897.95000 | 3895.42000 | 3896.84000 | 36.6450 | 142798.0500 | 3896.78995 2014-03-13 22:04:00 | 3896.75000 | 3898.01000 | 3894.95000 | 3894.95000 | 27.4760 | 107059.6800 | 3896.47997 2014-03-13 22:05:00 | 3896.25000 | 3899.22000 | 3895.98000 | 3897.88000 | 22.8570 | 89072.9700 | 3896.96998 2014-03-13 22:06:00 | 3898.65000 | 3899.67000 | 3895.79000 | 3896.23000 | 35.6760 | 139061.9300 | 3897.90996 2014-03-13 22:07:00 | 3899.64000 | 3899.75000 | 3896.43000 | 3897.97000 | 17.9790 | 70079.8800 | 3897.87000 2014-03-13 22:08:00 | 3897.28000 | 3899.86000 | 3897.17000 | 3898.01000 | 17.1040 | 66675.8100 | 3898.26002 2014-03-13 22:09:00 | 3898.03000 | 3898.03000 | 3895.08000 | 3896.96000 | 21.2750 | 82911.4900 | 3897.12997 2014-03-13 22:10:00 | 3897.34000 | 3899.95000 | 3895.32000 | 3899.55000 | 43.8771 | 171035.8200 | 3898.06997 2014-03-13 22:11:00 | 3899.93000 | 3899.93000 | 3898.58000 | 3898.58000 | 16.3280 | 63656.1100 | 3898.58999 2014-03-13 22:12:00 | 3898.16000 | 3899.86000 | 3898.06000 | 3898.47000 | 25.0360 | 97616.6700 | 3899.04997 2014-03-13 22:13:00 | 3899.28000 | 3899.60000 | 3898.21000 | 3898.63000 | 35.4130 | 138081.8900 | 3899.19003 2014-03-13 22:14:00 | 3899.84000 | 3899.90000 | 3898.07000 | 3898.69000 | 13.8420 | 53969.3900 | 3898.96001 2014-03-13 22:15:00 | 3899.29000 | 3902.60000 | 3898.27000 | 3901.53000 | 6.0640 | 23658.8500 | 3901.53001 2014-03-13 22:16:00 | 3902.54000 | 3902.54000 | 3902.01000 | 3902.17000 | 0.8870 | 3461.5400 | 3902.53000 2014-03-13 22:17:00 | 3902.17000 | 3902.17000 | 3902.17000 | 3902.17000 | 1.0500 | 4097.2800 | 3902.17000 2014-03-13 22:18:00 | 3902.17000 | 3902.22000 | 3902.16999 | 3902.22000 | 29.7990 | 116280.8200 | 3902.16999 2014-03-13 22:19:00 | 3902.20000 | 3902.20000 | 3900.06000 | 3902.20000 | 0.9130 | 3562.1700 | 3901.62000 2014-03-13 22:20:00 | 3902.20000 | 3902.84000 | 3898.30000 | 3900.02000 | 21.0380 | 82069.7800 | 3901.02999 2014-03-13 22:21:00 | 3901.36000 | 3902.96000 | 3900.58000 | 3901.04000 | 16.8560 | 65776.4000 | 3902.24998 2014-03-13 22:22:00 | 3902.07000 | 3902.65000 | 3901.10000 | 3901.70000 | 12.5910 | 49133.2600 | 3902.25000 2014-03-13 22:23:00 | 3901.10000 | 3902.78000 | 3901.01000 | 3901.62000 | 22.6640 | 88432.5300 | 3901.89002 2014-03-13 22:24:00 | 3901.62000 | 3905.00000 | 3901.01000 | 3902.99000 | 16.1590 | 63061.3500 | 3902.55000 2014-03-13 22:25:00 | 3903.15000 | 3904.93000 | 3901.11000 | 3901.49000 | 34.7040 | 135471.1900 | 3903.62004 2014-03-13 22:26:00 | 3902.22000 | 3902.45000 | 3901.11000 | 3901.52000 | 43.1530 | 168369.4800 | 3901.69003 2014-03-13 22:27:00 | 3901.60000 | 3903.53000 | 3901.11000 | 3901.56000 | 19.0400 | 74295.3000 | 3902.06000 2014-03-13 22:28:00 | 3901.81000 | 3902.33000 | 3901.80999 | 3902.33000 | 13.6480 | 53251.9300 | 3901.80999 2014-03-13 22:29:00 | 3903.63000 | 3903.77000 | 3901.87000 | 3903.49000 | 15.9050 | 62077.4200 | 3903.00998 2014-03-13 22:30:00 | 3903.49000 | 3905.00000 | 3903.49000 | 3904.90000 | 22.6410 | 88388.2700 | 3903.90001 2014-03-13 22:31:00 | 3904.90000 | 3904.90000 | 3902.68000 | 3903.74000 | 3.7720 | 14726.4100 | 3904.14000 2014-03-13 22:32:00 | 3904.67000 | 3904.76000 | 3902.00000 | 3904.14000 | 38.1220 | 148841.1800 | 3904.34002 2014-03-13 22:33:00 | 3903.83000 | 3904.49000 | 3903.83000 | 3903.83000 | 20.2020 | 78877.9800 | 3904.46001 2014-03-13 22:34:00 | 3902.78000 | 3903.83000 | 3901.11000 | 3903.60000 | 12.4950 | 48771.6600 | 3903.28998 2014-03-13 22:35:00 | 3903.78000 | 3903.78000 | 3903.74000 | 3903.74000 | 14.8900 | 58126.6900 | 3903.74000 2014-03-13 22:36:00 | 3902.90000 | 3902.90000 | 3902.89999 | 3902.90000 | 17.0080 | 66380.5200 | 3902.89999 2014-03-13 22:37:00 | 3902.31000 | 3903.75000 | 3901.17000 | 3902.47000 | 11.4710 | 44767.0300 | 3902.63000 2014-03-13 22:38:00 | 3902.42000 | 3903.61000 | 3901.19000 | 3901.69000 | 23.1930 | 90510.0100 | 3902.47002 2014-03-13 22:39:00 | 3902.00000 | 3902.00000 | 3901.10000 | 3901.10000 | 3.9010 | 15220.6200 | 3901.72000 2014-03-13 22:40:00 | 3901.10000 | 3901.10000 | 3898.10000 | 3899.20000 | 36.8890 | 143861.6400 | 3899.84999 2014-03-13 22:41:00 | 3899.00000 | 3899.17000 | 3899.00000 | 3899.17000 | 1.6100 | 6277.6600 | 3899.17000 2014-03-13 22:42:00 | 3899.02000 | 3902.28000 | 3899.02000 | 3900.24000 | 17.6790 | 68971.0300 | 3901.30000 2014-03-13 22:43:00 | 3902.43000 | 3902.46000 | 3900.00000 | 3900.00000 | 10.7270 | 41847.7800 | 3901.15999 2014-03-13 22:44:00 | 3898.11000 | 3902.80000 | 3898.11000 | 3900.52000 | 27.5620 | 107536.1700 | 3901.61001 2014-03-13 22:45:00 | 3902.81000 | 3903.08000 | 3901.14000 | 3903.04000 | 44.6780 | 174366.1800 | 3902.72998 2014-03-13 22:46:00 | 3903.02000 | 3903.06000 | 3900.54000 | 3902.00000 | 8.7330 | 34075.5700 | 3901.93001 2014-03-13 22:47:00 | 3900.00000 | 3902.82000 | 3899.00000 | 3901.78000 | 15.3740 | 59970.9900 | 3900.81002 2014-03-13 22:48:00 | 3899.00000 | 3902.45000 | 3899.00000 | 3899.79000 | 19.0560 | 74354.2500 | 3901.87998 2014-03-13 22:49:00 | 3899.98000 | 3902.20000 | 3899.01000 | 3899.01000 | 23.4610 | 91503.8800 | 3900.25001 2014-03-13 22:50:00 | 3900.73000 | 3902.56000 | 3898.25000 | 3900.97000 | 25.8790 | 100960.6200 | 3901.25999 2014-03-13 22:51:00 | 3901.68000 | 3901.70000 | 3898.20000 | 3898.20000 | 21.4310 | 83606.4800 | 3901.19001 2014-03-13 22:52:00 | 3898.20000 | 3899.32000 | 3898.20000 | 3898.21000 | 23.3200 | 90925.4000 | 3899.03000 2014-03-13 22:53:00 | 3898.21000 | 3900.79000 | 3898.10000 | 3899.41000 | 41.9690 | 163638.5700 | 3899.02999 2014-03-13 22:54:00 | 3900.24000 | 3900.60000 | 3898.18000 | 3900.60000 | 11.6560 | 45447.8800 | 3899.09999 2014-03-13 22:55:00 | 3900.51000 | 3900.61000 | 3898.22000 | 3899.76000 | 30.7300 | 119835.9200 | 3899.64000 2014-03-13 22:56:00 | 3898.79000 | 3899.96000 | 3898.79000 | 3899.91000 | 5.3600 | 20902.1800 | 3899.66000 2014-03-13 22:57:00 | 3899.91000 | 3900.10000 | 3899.91000 | 3900.10000 | 1.3440 | 5241.6200 | 3900.01000 2014-03-13 22:58:00 | 3902.14000 | 3902.60000 | 3898.40000 | 3900.27000 | 10.6740 | 41628.8400 | 3900.02001 2014-03-13 22:59:00 | 3899.79000 | 3902.98000 | 3898.22000 | 3901.99000 | 45.0960 | 175909.1400 | 3900.76995 2014-03-13 23:00:00 | 3901.08000 | 3902.86000 | 3900.22000 | 3902.86000 | 16.1400 | 62978.7700 | 3902.03000 2014-03-13 23:01:00 | 3900.29000 | 3902.90000 | 3900.00000 | 3902.81000 | 51.6310 | 201428.6200 | 3901.31001 2014-03-13 23:02:00 | 3900.56000 | 3901.99000 | 3900.01000 | 3900.01000 | 27.9790 | 109158.9100 | 3901.45999 2014-03-13 23:03:00 | 3900.45000 | 3902.95000 | 3900.02000 | 3902.95000 | 32.7440 | 127736.6900 | 3901.07003 2014-03-13 23:04:00 | 3900.19000 | 3901.87000 | 3900.01000 | 3901.87000 | 12.6970 | 49526.3000 | 3900.62999 2014-03-13 23:05:00 | 3900.01000 | 3902.19000 | 3900.01000 | 3901.12000 | 21.8230 | 85133.4300 | 3901.09002 2014-03-13 23:06:00 | 3900.81000 | 3901.56000 | 3900.01000 | 3900.01000 | 13.0900 | 51059.9900 | 3900.69000 2014-03-13 23:07:00 | 3901.18000 | 3902.30000 | 3900.06000 | 3900.90000 | 36.8660 | 143810.2500 | 3900.88996 2014-03-13 23:08:00 | 3901.70000 | 3903.00000 | 3900.79000 | 3900.92000 | 36.0060 | 140473.8300 | 3901.39996 2014-03-13 23:09:00 | 3902.76000 | 3903.00000 | 3900.01000 | 3900.01000 | 29.1440 | 113711.9000 | 3901.73003 2014-03-13 23:10:00 | 3901.56000 | 3902.47000 | 3900.01000 | 3900.01000 | 18.1540 | 70820.9600 | 3901.12002 2014-03-13 23:11:00 | 3902.01000 | 3902.92000 | 3900.01000 | 3901.00000 | 32.2320 | 125743.7600 | 3901.21002 2014-03-13 23:12:00 | 3901.07000 | 3903.00000 | 3900.01000 | 3903.00000 | 20.2170 | 78876.4000 | 3901.48998 2014-03-13 23:13:00 | 3902.33000 | 3903.68000 | 3901.20000 | 3901.56000 | 35.8290 | 139818.9000 | 3902.38999 2014-03-13 23:14:00 | 3903.83000 | 3905.63000 | 3902.22000 | 3905.63000 | 27.4960 | 107366.9600 | 3904.81997 2014-03-13 23:15:00 | 3905.93000 | 3906.00000 | 3903.12000 | 3905.45000 | 40.3680 | 157645.5300 | 3905.20998 2014-03-13 23:16:00 | 3905.00000 | 3905.02000 | 3902.00000 | 3902.00000 | 7.0440 | 27503.7600 | 3904.57001 2014-03-13 23:17:00 | 3904.72000 | 3905.22000 | 3902.44000 | 3903.80000 | 33.3290 | 130132.7400 | 3904.48999 2014-03-13 23:18:00 | 3903.34000 | 3904.99000 | 3903.32000 | 3903.32000 | 12.3310 | 48137.9600 | 3903.82000 2014-03-13 23:19:00 | 3903.76000 | 3903.76000 | 3903.32000 | 3903.34000 | 6.6790 | 26072.6900 | 3903.68000 2014-03-13 23:20:00 | 3902.92000 | 3903.70000 | 3902.92000 | 3903.06000 | 2.5510 | 9957.1500 | 3903.23000 2014-03-13 23:21:00 | 3902.92000 | 3903.12000 | 3902.62000 | 3902.63000 | 2.5540 | 9967.3200 | 3902.63000 2014-03-13 23:22:00 | 3903.53000 | 3903.94000 | 3902.26000 | 3902.36000 | 48.0960 | 187715.6200 | 3902.93995 2014-03-13 23:23:00 | 3903.05000 | 3903.75000 | 3902.40000 | 3903.19000 | 25.3390 | 98893.8500 | 3902.82999 2014-03-13 23:24:00 | 3902.26000 | 3903.31000 | 3901.01000 | 3901.49000 | 34.1700 | 133340.2400 | 3902.26000 2014-03-13 23:25:00 | 3903.21000 | 3903.21000 | 3901.13000 | 3902.17000 | 26.3090 | 102665.8500 | 3902.30999 2014-03-13 23:26:00 | 3901.96000 | 3902.50000 | 3901.21000 | 3901.99000 | 46.2600 | 180496.6800 | 3901.79000 2014-03-13 23:27:00 | 3902.50000 | 3902.50000 | 3901.97000 | 3902.00000 | 10.6830 | 41686.1200 | 3902.10001 2014-03-13 23:28:00 | 3901.29000 | 3901.30000 | 3899.18000 | 3899.23000 | 31.4610 | 122711.6400 | 3900.44001 2014-03-13 23:29:00 | 3899.00000 | 3901.00000 | 3898.39000 | 3900.98000 | 40.1320 | 156548.6300 | 3900.84002 2014-03-13 23:30:00 | 3900.98000 | 3905.97000 | 3900.00000 | 3901.98000 | 27.1150 | 105799.5100 | 3901.87997 2014-03-13 23:31:00 | 3901.98000 | 3902.01000 | 3901.00000 | 3901.67000 | 31.2270 | 121832.8000 | 3901.51998 2014-03-13 23:32:00 | 3901.72000 | 3904.31000 | 3901.72000 | 3904.31000 | 4.7640 | 18592.2900 | 3902.66000 2014-03-13 23:33:00 | 3903.13000 | 3904.31000 | 3901.01000 | 3903.16000 | 41.3330 | 161316.2200 | 3902.84003 2014-03-13 23:34:00 | 3902.56000 | 3902.58000 | 3901.01000 | 3901.01000 | 11.8700 | 46317.3700 | 3902.05000 2014-03-13 23:35:00 | 3901.02000 | 3901.26000 | 3901.01000 | 3901.25000 | 4.6270 | 18050.4700 | 3901.12000 2014-03-13 23:36:00 | 3900.41000 | 3901.26000 | 3900.00000 | 3901.10000 | 51.9149 | 202509.2600 | 3900.78993 2014-03-13 23:37:00 | 3900.70000 | 3901.29000 | 3900.70000 | 3901.29000 | 11.4360 | 44609.3000 | 3900.77999 2014-03-13 23:38:00 | 3902.53000 | 3903.14000 | 3901.37000 | 3902.52000 | 62.8840 | 245399.7900 | 3902.42006 2014-03-13 23:39:00 | 3901.34000 | 3903.44000 | 3901.34000 | 3903.44000 | 14.7970 | 57738.9700 | 3902.06999 2014-03-13 23:40:00 | 3903.46000 | 3904.67000 | 3903.13000 | 3903.73000 | 19.9290 | 77797.7600 | 3903.74999 2014-03-13 23:41:00 | 3903.01000 | 3903.01000 | 3902.20000 | 3902.97000 | 6.2010 | 24198.2400 | 3902.31000 2014-03-13 23:42:00 | 3903.00000 | 3903.95000 | 3902.20000 | 3903.01000 | 32.6140 | 127297.4600 | 3903.15003 2014-03-13 23:43:00 | 3903.21000 | 3903.80000 | 3902.00000 | 3903.56000 | 41.1670 | 160676.7700 | 3903.04997 2014-03-13 23:44:00 | 3903.80000 | 3903.80000 | 3901.75000 | 3902.16000 | 10.9030 | 42551.9700 | 3902.78001 2014-03-13 23:45:00 | 3901.88000 | 3903.49000 | 3901.58000 | 3902.83000 | 28.0430 | 109443.1200 | 3902.69002 2014-03-13 23:46:00 | 3902.33000 | 3903.36000 | 3902.00000 | 3902.10000 | 47.1940 | 184177.3800 | 3902.56005 2014-03-13 23:47:00 | 3902.00000 | 3903.22000 | 3902.00000 | 3903.22000 | 36.9230 | 144089.0600 | 3902.42003 2014-03-13 23:48:00 | 3902.10000 | 3903.00000 | 3902.10000 | 3902.10000 | 1.1700 | 4565.4800 | 3902.12000 2014-03-13 23:49:00 | 3902.10000 | 3902.10000 | 3902.00999 | 3902.01000 | 11.6160 | 45325.7700 | 3902.00999 2014-03-13 23:50:00 | 3902.06000 | 3902.89000 | 3901.01000 | 3901.45000 | 39.8250 | 155405.9800 | 3902.21995 2014-03-13 23:51:00 | 3902.16000 | 3902.16000 | 3899.00000 | 3901.91000 | 26.9980 | 105298.4700 | 3900.22999 2014-03-13 23:52:00 | 3899.61000 | 3902.26000 | 3899.14000 | 3902.01000 | 32.7320 | 127694.8700 | 3901.22002 2014-03-13 23:53:00 | 3901.55000 | 3901.75000 | 3898.22000 | 3899.68000 | 20.2270 | 78906.8700 | 3901.06998 2014-03-13 23:54:00 | 3900.77000 | 3900.77000 | 3898.36000 | 3899.09000 | 29.2040 | 113904.0900 | 3900.29003 2014-03-13 23:55:00 | 3898.30000 | 3900.03000 | 3898.30000 | 3899.65000 | 30.7460 | 119899.2400 | 3899.66997 2014-03-13 23:56:00 | 3899.39000 | 3900.62000 | 3899.11000 | 3899.11000 | 41.3640 | 161318.1800 | 3899.97004 2014-03-13 23:57:00 | 3899.11000 | 3900.78000 | 3898.10000 | 3898.10000 | 45.4639 | 177295.7600 | 3899.70005 2014-03-13 23:58:00 | 3898.13000 | 3898.15000 | 3895.55000 | 3896.67000 | 29.9760 | 116837.2100 | 3897.68997 2014-03-13 23:59:00 | 3896.72000 | 3897.04000 | 3895.00000 | 3895.61000 | 40.3440 | 157163.8300 | 3895.59004 2014-03-14 00:00:00 | 3895.01000 | 3897.58000 | 3894.00000 | 3895.70000 | 36.9540 | 143970.1400 | 3895.93004 2014-03-14 00:01:00 | 3895.15000 | 3897.58000 | 3895.13000 | 3897.55000 | 42.1610 | 164284.2800 | 3896.59001 2014-03-14 00:02:00 | 3898.11000 | 3898.75000 | 3895.06000 | 3897.21000 | 42.0890 | 164002.9900 | 3896.57999 2014-03-14 00:03:00 | 3896.65000 | 3896.65000 | 3894.00000 | 3895.00000 | 30.0590 | 117105.2700 | 3895.84999 2014-03-14 00:04:00 | 3896.00000 | 3896.00000 | 3894.00000 | 3894.00000 | 39.7950 | 154993.0500 | 3894.78995 2014-03-14 00:05:00 | 3894.40000 | 3895.19000 | 3893.51000 | 3893.51000 | 19.8580 | 77339.6200 | 3894.62999 2014-03-14 00:06:00 | 3893.50000 | 3895.50000 | 3893.32000 | 3893.70000 | 68.7401 | 267693.0700 | 3894.28000 2014-03-14 00:07:00 | 3893.58000 | 3894.00000 | 3893.58000 | 3894.00000 | 2.6270 | 10229.1000 | 3893.83000 2014-03-14 00:08:00 | 3895.42000 | 3895.49000 | 3894.00000 | 3895.00000 | 58.2500 | 226874.3500 | 3894.84000 2014-03-14 00:09:00 | 3894.00000 | 3895.41000 | 3894.00000 | 3894.80000 | 72.1140 | 280871.0300 | 3894.82007 2014-03-14 00:10:00 | 3895.34000 | 3895.48000 | 3894.11000 | 3894.30000 | 13.7790 | 53660.7100 | 3894.38000 2014-03-14 00:11:00 | 3894.60000 | 3895.50000 | 3894.59000 | 3895.50000 | 72.5310 | 282495.7800 | 3894.83002 2014-03-14 00:12:00 | 3895.75000 | 3897.82000 | 3895.71000 | 3897.63000 | 32.9180 | 128276.4300 | 3896.84998 2014-03-14 00:13:00 | 3898.02000 | 3898.02000 | 3895.05000 | 3895.66000 | 30.7320 | 119752.6900 | 3896.68002 2014-03-14 00:14:00 | 3895.34000 | 3897.00000 | 3894.93000 | 3897.00000 | 15.7400 | 61313.7000 | 3895.41000 2014-03-14 00:15:00 | 3897.57000 | 3899.70000 | 3895.86000 | 3899.67000 | 77.1579 | 300676.0200 | 3896.88996 2014-03-14 00:16:00 | 3898.60000 | 3899.70000 | 3895.12000 | 3895.12000 | 39.3450 | 153366.0900 | 3897.97995 2014-03-14 00:17:00 | 3896.18000 | 3897.27000 | 3895.15000 | 3896.88000 | 60.4220 | 235410.8700 | 3896.11003 2014-03-14 00:18:00 | 3895.34000 | 3898.30000 | 3895.11000 | 3895.83000 | 57.8690 | 225444.1600 | 3895.76998 2014-03-14 00:19:00 | 3895.74000 | 3899.00000 | 3895.11000 | 3895.11000 | 47.8450 | 186477.4600 | 3897.52994 2014-03-14 00:20:00 | 3897.48000 | 3898.28000 | 3895.18000 | 3896.70000 | 56.2069 | 218993.4900 | 3896.19996 2014-03-14 00:21:00 | 3896.06000 | 3896.88000 | 3895.12000 | 3895.96000 | 49.5680 | 193110.8900 | 3895.87997 2014-03-14 00:22:00 | 3895.94000 | 3898.70000 | 3895.11000 | 3897.09000 | 25.5610 | 99607.7700 | 3896.87001 2014-03-14 00:23:00 | 3896.59000 | 3897.34000 | 3896.05000 | 3896.71000 | 19.6290 | 76487.9600 | 3896.67999 2014-03-14 00:24:00 | 3896.11000 | 3897.50000 | 3896.11000 | 3897.50000 | 29.8480 | 116311.7900 | 3896.79998 2014-03-14 00:25:00 | 3897.40000 | 3897.40000 | 3895.60000 | 3895.62000 | 5.0310 | 19603.2900 | 3896.50000 2014-03-14 00:26:00 | 3896.45000 | 3896.81000 | 3895.63000 | 3896.67000 | 20.6220 | 80351.4200 | 3896.39001 2014-03-14 00:27:00 | 3896.13000 | 3898.41000 | 3895.95000 | 3897.17000 | 66.8380 | 260458.8700 | 3896.86997 2014-03-14 00:28:00 | 3896.67000 | 3898.10000 | 3896.00000 | 3896.06000 | 16.3450 | 63696.3800 | 3896.99998 2014-03-14 00:29:00 | 3896.64000 | 3898.66000 | 3896.64000 | 3896.97000 | 38.2930 | 149259.4800 | 3897.83003 2014-03-14 00:30:00 | 3898.00000 | 3898.65000 | 3896.99000 | 3897.07000 | 38.1550 | 148724.9200 | 3897.90995 2014-03-14 00:31:00 | 3897.00000 | 3897.00000 | 3896.38000 | 3896.47000 | 3.3580 | 13085.7000 | 3896.87000 2014-03-14 00:32:00 | 3896.96000 | 3898.17000 | 3896.16000 | 3896.29000 | 22.2760 | 86817.8900 | 3897.36998 2014-03-14 00:33:00 | 3897.70000 | 3897.72000 | 3896.12000 | 3896.12000 | 14.8250 | 57764.9200 | 3896.44998 2014-03-14 00:34:00 | . | . | . | . | . | . | . 2014-03-14 00:35:00 | 3896.10000 | 3896.10000 | 3896.03000 | 3896.03000 | 4.5870 | 17871.3400 | 3896.08000 2014-03-14 00:36:00 | 3896.01000 | 3897.00000 | 3895.00000 | 3895.12000 | 45.8920 | 178766.4300 | 3895.37002 2014-03-14 00:37:00 | 3895.23000 | 3899.00000 | 3895.12000 | 3899.00000 | 34.9230 | 136083.1900 | 3896.66003 2014-03-14 00:38:00 | 3896.06000 | 3896.06000 | 3896.05999 | 3896.06000 | 15.0880 | 58783.7500 | 3896.05999 2014-03-14 00:39:00 | 3896.90000 | 3899.00000 | 3896.82000 | 3899.00000 | 4.6290 | 18045.6100 | 3898.38000 2014-03-14 00:40:00 | 3896.68000 | 3898.95000 | 3895.54000 | 3895.73000 | 105.3601 | 410593.4400 | 3897.05000 2014-03-14 00:41:00 | 3895.59000 | 3898.84000 | 3895.03000 | 3895.03000 | 40.1100 | 156300.8400 | 3896.80000 2014-03-14 00:42:00 | 3897.80000 | 3897.80000 | 3895.03000 | 3895.10000 | 28.7150 | 111853.2200 | 3895.28996 2014-03-14 00:43:00 | 3896.15000 | 3896.98000 | 3895.00000 | 3896.98000 | 37.7670 | 147141.2200 | 3896.02997 2014-03-14 00:44:00 | 3895.91000 | 3897.22000 | 3895.20000 | 3896.22000 | 42.0680 | 163912.4300 | 3896.36998 2014-03-14 00:45:00 | 3895.65000 | 3898.58000 | 3895.65000 | 3896.75000 | 68.8430 | 268266.8600 | 3896.79005 2014-03-14 00:46:00 | 3896.16000 | 3897.87000 | 3896.16000 | 3897.31000 | 77.6760 | 302691.6500 | 3896.84992 2014-03-14 00:47:00 | 3897.31000 | 3898.49000 | 3896.00000 | 3896.00000 | 53.3850 | 208063.8000 | 3897.41993 2014-03-14 00:48:00 | 3896.37000 | 3897.53000 | 3896.00000 | 3896.00000 | 39.6440 | 154480.5500 | 3896.69004 2014-03-14 00:49:00 | 3896.00000 | 3897.70000 | 3895.32000 | 3895.95000 | 48.5470 | 189155.7600 | 3896.33996 2014-03-14 00:50:00 | 3895.51000 | 3896.69001 | 3895.51000 | 3896.68000 | 10.0130 | 39017.5400 | 3896.69001 2014-03-14 00:51:00 | 3895.96000 | 3896.50000 | 3895.52000 | 3896.00000 | 11.1680 | 43515.3900 | 3896.43999 2014-03-14 00:52:00 | 3896.00000 | 3896.01000 | 3895.50000 | 3896.01000 | 29.2290 | 113864.2000 | 3895.58999 2014-03-14 00:53:00 | 3896.02000 | 3896.87000 | 3895.51000 | 3895.99000 | 13.5250 | 52693.1400 | 3895.97998 2014-03-14 00:54:00 | 3895.99000 | 3896.50000 | 3895.99000 | 3896.50000 | 5.3630 | 20894.9300 | 3896.13000 2014-03-14 00:55:00 | 3896.51000 | 3896.51000 | 3895.99000 | 3895.99000 | 0.6970 | 2715.5100 | 3895.99000 2014-03-14 00:56:00 | 3895.99000 | 3896.85000 | 3895.99000 | 3896.83000 | 0.3240 | 1262.4200 | 3896.36000 2014-03-14 00:57:00 | 3896.83000 | 3896.83000 | 3895.99000 | 3895.99000 | 0.2770 | 1079.3000 | 3896.38000 2014-03-14 00:58:00 | 3895.99000 | 3896.79000 | 3895.99000 | 3896.76000 | 12.7900 | 49837.7600 | 3896.62000 2014-03-14 00:59:00 | 3896.76000 | 3896.81000 | 3896.00000 | 3896.00000 | 34.9040 | 136012.8900 | 3896.77004 2014-03-14 01:00:00 | 3896.00000 | 3896.05000 | 3896.00000 | 3896.00000 | 3.2780 | 12771.2100 | 3896.04000 2014-03-14 01:01:00 | 3896.00000 | 3896.90000 | 3896.00000 | 3896.00000 | 1.1670 | 4547.3000 | 3896.57000 2014-03-14 01:02:00 | 3896.00000 | 3896.03000 | 3896.00000 | 3896.00000 | 8.1510 | 31756.3000 | 3896.00000 2014-03-14 01:03:00 | 3896.00000 | 3896.62000 | 3895.51000 | 3895.51000 | 31.2160 | 121624.3400 | 3896.21997 2014-03-14 01:04:00 | 3895.51000 | 3897.63000 | 3895.51000 | 3895.61000 | 89.1521 | 347383.8100 | 3896.53005 2014-03-14 01:05:00 | 3895.61000 | 3898.69000 | 3895.61000 | 3898.69000 | 73.4040 | 286074.3200 | 3897.26007 2014-03-14 01:06:00 | 3898.09000 | 3898.28000 | 3895.51000 | 3895.51000 | 23.5450 | 91738.2900 | 3896.29997 2014-03-14 01:07:00 | 3895.51000 | 3895.51000 | 3895.21000 | 3895.22000 | 8.6850 | 33831.1500 | 3895.34999 2014-03-14 01:08:00 | 3895.22000 | 3896.07000 | 3895.19000 | 3895.71000 | 29.7490 | 115890.6000 | 3895.60999 2014-03-14 01:09:00 | 3895.19000 | 3896.00000 | 3895.00000 | 3895.94000 | 8.4630 | 32969.3000 | 3895.70001 2014-03-14 01:10:00 | 3895.16000 | 3899.60000 | 3895.00000 | 3895.41000 | 39.2109 | 152799.5800 | 3896.86001 2014-03-14 01:11:00 | 3895.41000 | 3895.50000 | 3895.00000 | 3895.00000 | 12.6260 | 49181.3600 | 3895.23999 2014-03-14 01:12:00 | 3895.00000 | 3897.41000 | 3895.00000 | 3895.41000 | 22.1220 | 86185.7200 | 3895.93001 2014-03-14 01:13:00 | 3895.04000 | 3896.66000 | 3893.00000 | 3893.00000 | 61.7291 | 240424.2200 | 3894.82999 2014-03-14 01:14:00 | 3893.21000 | 3895.05000 | 3893.00000 | 3893.01000 | 122.8359 | 478329.3100 | 3894.04987 2014-03-14 01:15:00 | 3895.05000 | 3895.05000 | 3893.01000 | 3894.67000 | 69.0131 | 268722.4400 | 3893.79005 2014-03-14 01:16:00 | 3894.63000 | 3896.00000 | 3893.24000 | 3894.04000 | 67.8240 | 264126.8900 | 3894.30007 2014-03-14 01:17:00 | 3893.66000 | 3895.79000 | 3893.64000 | 3895.21000 | 50.0059 | 194775.6200 | 3895.04995 2014-03-14 01:18:00 | 3893.78000 | 3895.20000 | 3893.64000 | 3894.72000 | 19.1140 | 74435.0400 | 3894.27002 2014-03-14 01:19:00 | 3894.02000 | 3894.99000 | 3894.00000 | 3894.00000 | 10.5020 | 40900.7700 | 3894.57001 2014-03-14 01:20:00 | 3894.00000 | 3894.99000 | 3894.00000 | 3894.10000 | 12.4290 | 48399.1000 | 3894.05000 2014-03-14 01:21:00 | 3894.08000 | 3894.08000 | 3894.08000 | 3894.08000 | 0.3000 | 1168.2200 | 3894.08000 2014-03-14 01:22:00 | 3894.08000 | 3894.08000 | 3893.02000 | 3893.02000 | 21.7110 | 84540.1900 | 3893.89001 2014-03-14 01:23:00 | 3893.94000 | 3893.94000 | 3893.00000 | 3893.02000 | 11.3330 | 44124.2400 | 3893.43001 2014-03-14 01:24:00 | 3893.03000 | 3893.03000 | 3893.03000 | 3893.03000 | 3.3200 | 12924.8600 | 3893.03000 2014-03-14 01:25:00 | 3892.77000 | 3894.98000 | 3891.53000 | 3893.76000 | 71.0279 | 276587.0700 | 3894.05996 2014-03-14 01:26:00 | 3893.50000 | 3894.99000 | 3893.27000 | 3894.95000 | 71.2430 | 277443.9500 | 3894.33006 2014-03-14 01:27:00 | 3894.98000 | 3894.98000 | 3891.55000 | 3893.20000 | 60.2020 | 234383.3900 | 3893.28003 2014-03-14 01:28:00 | 3893.65000 | 3894.99000 | 3893.65000 | 3893.70000 | 69.3120 | 269918.1100 | 3894.25003 2014-03-14 01:29:00 | . | . | . | . | . | . | . 2014-03-14 01:30:00 | 3892.97000 | 3894.64000 | 3891.80000 | 3893.32000 | 61.6790 | 240110.1700 | 3892.89998 2014-03-14 01:31:00 | 3893.14000 | 3894.31000 | 3891.94000 | 3892.02000 | 49.9309 | 194383.1800 | 3893.04001 2014-03-14 01:32:00 | 3892.68000 | 3893.84000 | 3892.03000 | 3892.80000 | 54.3990 | 211780.2600 | 3893.08999 2014-03-14 01:33:00 | 3893.17000 | 3893.85000 | 3892.04000 | 3893.43000 | 56.0120 | 218042.8200 | 3892.79003 2014-03-14 01:34:00 | 3894.00000 | 3894.00000 | 3893.15000 | 3893.15000 | 11.9270 | 46443.1600 | 3893.94999 2014-03-14 01:35:00 | 3893.88000 | 3895.00000 | 3893.70000 | 3894.48000 | 37.5950 | 146414.1700 | 3894.50995 2014-03-14 01:36:00 | 3895.00000 | 3896.80000 | 3894.95000 | 3895.14000 | 31.1790 | 121465.7400 | 3895.74999 2014-03-14 01:37:00 | 3896.00000 | 3896.00000 | 3894.06000 | 3894.80000 | 52.8590 | 205866.6900 | 3894.63999 2014-03-14 01:38:00 | 3895.68000 | 3896.59000 | 3894.32000 | 3895.22000 | 70.4440 | 274398.5700 | 3895.27007 2014-03-14 01:39:00 | 3895.98000 | 3896.35000 | 3894.52000 | 3894.64000 | 30.8450 | 120147.8900 | 3895.20996 2014-03-14 01:40:00 | 3895.67000 | 3896.17000 | 3894.64000 | 3895.02000 | 38.4430 | 149744.7800 | 3895.24003 2014-03-14 01:41:00 | 3895.34000 | 3896.01000 | 3895.00000 | 3895.00000 | 7.2120 | 28093.6900 | 3895.41000 2014-03-14 01:42:00 | 3895.80000 | 3896.30000 | 3895.00000 | 3896.23000 | 11.7930 | 45942.9100 | 3895.78001 2014-03-14 01:43:00 | 3896.49000 | 3897.00000 | 3895.56000 | 3896.76000 | 27.9070 | 108736.4300 | 3896.38998 2014-03-14 01:44:00 | 3896.00000 | 3898.00000 | 3895.76000 | 3896.21000 | 57.2970 | 223253.9100 | 3896.42996 2014-03-14 01:45:00 | 3896.73000 | 3897.96000 | 3895.98000 | 3896.70000 | 74.7979 | 291476.3500 | 3896.84996 2014-03-14 01:46:00 | 3896.40000 | 3897.00000 | 3896.37000 | 3897.00000 | 17.5630 | 68435.7400 | 3896.59001 2014-03-14 01:47:00 | 3896.00000 | 3896.01000 | 3895.78000 | 3895.78000 | 8.4840 | 33052.8200 | 3895.90001 2014-03-14 01:48:00 | 3895.28000 | 3896.29000 | 3895.28000 | 3896.00000 | 42.0290 | 163733.0400 | 3895.71999 2014-03-14 01:49:00 | 3896.80000 | 3897.00000 | 3895.11000 | 3895.13000 | 24.6890 | 96184.1400 | 3895.82999 2014-03-14 01:50:00 | 3895.90000 | 3896.98000 | 3895.11000 | 3895.11000 | 47.4820 | 184978.0700 | 3895.75002 2014-03-14 01:51:00 | 3895.11000 | 3896.00000 | 3895.11000 | 3895.46000 | 6.6070 | 25736.0000 | 3895.25999 2014-03-14 01:52:00 | 3895.11000 | 3896.15000 | 3895.11000 | 3895.88000 | 40.3170 | 157060.7900 | 3895.64997 2014-03-14 01:53:00 | 3895.95000 | 3896.85000 | 3895.23000 | 3895.66000 | 37.2150 | 144984.6700 | 3895.86995 2014-03-14 01:54:00 | 3895.23000 | 3897.00000 | 3895.23000 | 3896.79000 | 63.1780 | 246171.8500 | 3896.47997 2014-03-14 01:55:00 | 3895.62000 | 3896.53000 | 3895.24000 | 3895.69000 | 40.9141 | 159383.9600 | 3895.58004 2014-03-14 01:56:00 | 3895.85000 | 3895.85000 | 3895.11000 | 3895.11000 | 23.3740 | 91046.8400 | 3895.22002 2014-03-14 01:57:00 | 3895.06000 | 3896.57000 | 3895.02000 | 3895.80000 | 8.2260 | 32042.9900 | 3895.32999 2014-03-14 01:58:00 | 3895.80000 | 3895.80000 | 3895.10000 | 3895.80000 | 2.6220 | 10214.7500 | 3895.79000 2014-03-14 01:59:00 | 3896.05000 | 3896.45000 | 3895.11000 | 3895.11000 | 33.0010 | 128559.3000 | 3895.62001 2014-03-14 02:00:00 | 3895.11000 | 3896.59000 | 3895.02000 | 3895.37000 | 71.0359 | 276750.2700 | 3895.91993 2014-03-14 02:01:00 | 3896.00000 | 3896.00000 | 3895.00000 | 3895.00000 | 12.4270 | 48407.5000 | 3895.34999 2014-03-14 02:02:00 | 3894.00000 | 3894.00000 | 3894.00000 | 3894.00000 | 0.0240 | 93.4600 | 3894.00000 2014-03-14 02:03:00 | 3894.78000 | 3896.11000 | 3894.78000 | 3895.76000 | 152.8421 | 595407.2900 | 3895.57008 2014-03-14 02:04:00 | 3895.44000 | 3896.60000 | 3892.10000 | 3892.80000 | 86.8749 | 338432.5000 | 3895.62989 2014-03-14 02:05:00 | 3894.46000 | 3894.77000 | 3892.14000 | 3893.94000 | 113.6759 | 442546.0500 | 3893.04988 2014-03-14 02:06:00 | 3892.75000 | 3894.63000 | 3891.19000 | 3891.89000 | 171.9549 | 669392.8400 | 3892.83977 2014-03-14 02:07:00 | 3891.66000 | 3892.99000 | 3890.00000 | 3891.00000 | 172.7799 | 672314.3000 | 3891.16000 2014-03-14 02:08:00 | 3890.17000 | 3892.97000 | 3888.99000 | 3889.89000 | 76.1671 | 296385.9500 | 3891.25994 2014-03-14 02:09:00 | 3889.22000 | 3891.03000 | 3888.00000 | 3889.00000 | 104.7541 | 407376.0000 | 3888.88011 2014-03-14 02:10:00 | 3888.96000 | 3891.99000 | 3888.96000 | 3890.45000 | 178.3688 | 693915.3200 | 3890.33995 2014-03-14 02:11:00 | 3890.00000 | 3892.00000 | 3889.00000 | 3890.28000 | 89.8460 | 349554.9500 | 3890.59991 2014-03-14 02:12:00 | 3891.04000 | 3891.30000 | 3888.81000 | 3888.81000 | 26.8930 | 104617.8500 | 3890.15002 2014-03-14 02:13:00 | 3888.50000 | 3892.00000 | 3888.00000 | 3889.33000 | 85.7911 | 333760.7400 | 3890.39002 2014-03-14 02:14:00 | 3890.33000 | 3891.98000 | 3889.19000 | 3889.90000 | 104.2189 | 405482.3400 | 3890.67997 2014-03-14 02:15:00 | 3889.50000 | 3889.50000 | 3888.78000 | 3888.78000 | 1.5300 | 5950.5500 | 3889.25000 2014-03-14 02:16:00 | 3889.20000 | 3890.89000 | 3888.40000 | 3890.02000 | 72.3619 | 281495.9200 | 3890.11004 2014-03-14 02:17:00 | 3889.46000 | 3890.88000 | 3888.69000 | 3889.00000 | 31.3350 | 121879.4000 | 3889.55996 2014-03-14 02:18:00 | 3889.00000 | 3890.73000 | 3889.00000 | 3889.17000 | 86.7911 | 337623.4000 | 3890.07002 2014-03-14 02:19:00 | 3890.77000 | 3890.79000 | 3889.09000 | 3889.51000 | 161.2552 | 627256.8800 | 3889.83980 2014-03-14 02:20:00 | 3889.89000 | 3890.80000 | 3889.89000 | 3890.80000 | 39.2350 | 152638.4600 | 3890.35995 2014-03-14 02:21:00 | 3891.00000 | 3891.84000 | 3889.40000 | 3889.79000 | 78.2170 | 304292.1600 | 3890.35994 2014-03-14 02:22:00 | 3889.91000 | 3889.91000 | 3889.78000 | 3889.78000 | 4.6400 | 18049.1200 | 3889.90000 2014-03-14 02:23:00 | 3889.78000 | 3890.39000 | 3889.26000 | 3889.93000 | 83.2810 | 323945.4700 | 3889.79002 2014-03-14 02:24:00 | 3890.30000 | 3890.39000 | 3889.24000 | 3890.39000 | 84.0510 | 326948.2200 | 3889.88002 2014-03-14 02:25:00 | 3890.39000 | 3891.94000 | 3889.45000 | 3890.54000 | 80.2459 | 312191.1800 | 3890.42992 2014-03-14 02:26:00 | 3890.72000 | 3891.00000 | 3889.00000 | 3889.04000 | 110.5020 | 429849.6300 | 3889.97006 2014-03-14 02:27:00 | 3889.04000 | 3891.12000 | 3888.67000 | 3891.10000 | 80.3949 | 312689.6400 | 3889.41990 2014-03-14 02:28:00 | 3890.09000 | 3891.95000 | 3889.91000 | 3890.84000 | 78.8100 | 306630.7400 | 3890.76000 2014-03-14 02:29:00 | 3891.72000 | 3891.87000 | 3890.16000 | 3890.89000 | 186.8220 | 726937.5300 | 3891.07010 2014-03-14 02:30:00 | 3890.37000 | 3891.73000 | 3889.16000 | 3890.60000 | 129.5869 | 504169.5600 | 3890.58990 2014-03-14 02:31:00 | 3889.47000 | 3891.65000 | 3889.47000 | 3890.33000 | 93.9080 | 365398.0600 | 3891.01995 2014-03-14 02:32:00 | 3891.66000 | 3891.66000 | 3890.15000 | 3890.98000 | 18.1180 | 70497.3700 | 3891.00999 2014-03-14 02:33:00 | 3890.20000 | 3890.89000 | 3889.67000 | 3889.67000 | 24.9840 | 97187.0000 | 3889.97003 2014-03-14 02:34:00 | 3889.67000 | 3890.00000 | 3889.67000 | 3890.00000 | 2.1000 | 8168.9700 | 3889.98000 2014-03-14 02:35:00 | 3889.67000 | 3890.00000 | 3888.84000 | 3889.72000 | 48.2490 | 187655.3200 | 3889.30999 2014-03-14 02:36:00 | 3889.18000 | 3889.88000 | 3888.00000 | 3889.13000 | 83.1540 | 323392.6200 | 3889.08009 2014-03-14 02:37:00 | 3889.84000 | 3889.84000 | 3888.08000 | 3889.69000 | 115.4561 | 449008.7400 | 3888.99988 2014-03-14 02:38:00 | 3888.20000 | 3889.72000 | 3888.06000 | 3889.50000 | 81.1841 | 315709.3600 | 3888.81008 2014-03-14 02:39:00 | 3888.27000 | 3889.53000 | 3888.06000 | 3888.23000 | 131.1950 | 510200.1600 | 3888.86983 2014-03-14 02:40:00 | 3888.18000 | 3889.39000 | 3888.03000 | 3888.61000 | 150.3690 | 584736.7400 | 3888.67996 2014-03-14 02:41:00 | 3888.41000 | 3889.50000 | 3888.12000 | 3889.50000 | 85.7810 | 333574.8000 | 3888.68002 2014-03-14 02:42:00 | 3889.99000 | 3890.28000 | 3888.44000 | 3889.08000 | 40.8630 | 158930.2100 | 3889.34003 2014-03-14 02:43:00 | 3889.02000 | 3889.19000 | 3888.25000 | 3888.68000 | 25.4370 | 98922.8600 | 3888.93998 2014-03-14 02:44:00 | 3888.94000 | 3889.00000 | 3888.14000 | 3888.80000 | 1.5570 | 6054.9000 | 3888.82000 2014-03-14 02:45:00 | 3888.80000 | 3888.80000 | 3888.80000 | 3888.80000 | 0.0870 | 338.3300 | 3888.80000 2014-03-14 02:46:00 | 3890.00000 | 3890.00000 | 3888.28000 | 3889.41000 | 82.5070 | 320894.5800 | 3889.29994 2014-03-14 02:47:00 | 3889.56000 | 3889.95000 | 3888.28000 | 3889.60000 | 112.4461 | 437342.0800 | 3889.34989 2014-03-14 02:48:00 | 3888.79000 | 3889.99000 | 3888.00000 | 3888.14000 | 132.3562 | 514692.0700 | 3888.68987 2014-03-14 02:49:00 | 3888.08000 | 3889.98000 | 3888.04000 | 3888.55000 | 133.0640 | 517473.8800 | 3888.91014 2014-03-14 02:50:00 | 3888.79000 | 3889.31000 | 3888.08000 | 3888.20000 | 61.3080 | 238399.0300 | 3888.54997 2014-03-14 02:51:00 | 3888.20000 | 3888.20000 | 3888.00000 | 3888.00000 | 32.2210 | 125276.6700 | 3888.04001 2014-03-14 02:52:00 | 3888.00000 | 3888.20000 | 3888.00000 | 3888.20000 | 46.0950 | 179222.0000 | 3888.09994 2014-03-14 02:53:00 | 3888.20000 | 3888.20000 | 3886.04000 | 3887.00000 | 117.9931 | 458739.6600 | 3887.85010 2014-03-14 02:54:00 | 3887.06000 | 3888.00000 | 3885.00000 | 3886.07000 | 88.2911 | 343120.4100 | 3886.24003 2014-03-14 02:55:00 | 3885.01000 | 3887.96000 | 3884.00000 | 3885.45000 | 144.2431 | 560486.9600 | 3885.71012 2014-03-14 02:56:00 | 3885.27000 | 3887.65000 | 3884.00000 | 3884.10000 | 110.0620 | 427630.6200 | 3885.36006 2014-03-14 02:57:00 | 3884.10000 | 3884.10000 | 3880.00000 | 3884.00000 | 147.6641 | 573294.1000 | 3882.42016 2014-03-14 02:58:00 | 3883.98000 | 3883.98000 | 3880.20000 | 3883.88000 | 91.9310 | 356893.4800 | 3882.19002 2014-03-14 02:59:00 | 3881.09000 | 3882.98000 | 3878.00000 | 3878.00000 | 56.4599 | 219083.1500 | 3880.33000 2014-03-14 03:00:00 | 3876.10000 | 3880.00000 | 3876.10000 | 3880.00000 | 122.0911 | 473476.7900 | 3878.06004 2014-03-14 03:01:00 | 3881.46000 | 3881.99000 | 3876.32000 | 3879.65000 | 169.5398 | 657728.1400 | 3879.48999 2014-03-14 03:02:00 | 3878.83000 | 3879.98000 | 3877.00000 | 3877.95000 | 112.0491 | 434553.1300 | 3878.23997 2014-03-14 03:03:00 | 3879.00000 | 3879.98000 | 3877.08000 | 3878.39000 | 144.7960 | 561647.8300 | 3878.88985 2014-03-14 03:04:00 | 3878.40000 | 3879.03000 | 3877.98000 | 3878.00000 | 26.1550 | 101432.0200 | 3878.10997 2014-03-14 03:05:00 | 3879.80000 | 3880.00000 | 3878.00000 | 3878.75000 | 102.5981 | 397974.8800 | 3878.96995 2014-03-14 03:06:00 | 3879.92000 | 3881.85000 | 3878.10000 | 3881.15000 | 182.8390 | 709397.0000 | 3879.89995 2014-03-14 03:07:00 | 3881.03000 | 3881.98000 | 3878.23000 | 3880.04000 | 125.9792 | 488825.5700 | 3880.20997 2014-03-14 03:08:00 | 3880.00000 | 3881.93000 | 3878.11000 | 3878.11000 | 164.2550 | 637169.6100 | 3879.14979 2014-03-14 03:09:00 | 3878.44000 | 3879.56000 | 3878.07000 | 3878.07000 | 109.7729 | 425782.7900 | 3878.76008 2014-03-14 03:10:00 | 3878.73000 | 3878.73000 | 3877.11000 | 3877.11000 | 6.0350 | 23404.5200 | 3878.12999 2014-03-14 03:11:00 | 3877.11000 | 3877.11000 | 3877.00000 | 3877.00000 | 22.7970 | 88384.1900 | 3877.00998 2014-03-14 03:12:00 | 3876.20000 | 3876.86000 | 3873.98000 | 3875.15000 | 80.7531 | 312917.4300 | 3874.99006 2014-03-14 03:13:00 | 3876.00000 | 3876.00000 | 3874.93000 | 3874.93000 | 3.5580 | 13788.1300 | 3875.25000 2014-03-14 03:14:00 | 3874.98000 | 3874.98000 | 3873.90000 | 3873.90000 | 14.0920 | 54592.4600 | 3874.00001 2014-03-14 03:15:00 | 3873.83000 | 3874.96000 | 3871.00000 | 3871.27000 | 77.7470 | 301153.1800 | 3873.49994 2014-03-14 03:16:00 | 3871.73000 | 3872.85000 | 3868.00000 | 3868.00000 | 140.3701 | 543428.7700 | 3871.40000 2014-03-14 03:17:00 | 3868.00000 | 3869.02000 | 3866.00000 | 3867.25000 | 74.7389 | 289018.3400 | 3867.03998 2014-03-14 03:18:00 | 3867.00000 | 3870.00000 | 3866.00000 | 3870.00000 | 75.7271 | 292917.5800 | 3868.06994 2014-03-14 03:19:00 | 3869.98000 | 3870.00000 | 3868.00000 | 3868.10000 | 53.7510 | 207940.5800 | 3868.59001 2014-03-14 03:20:00 | 3868.10000 | 3869.00000 | 3867.00000 | 3868.10000 | 92.5191 | 357877.6000 | 3868.14998 2014-03-14 03:21:00 | 3868.00000 | 3870.82000 | 3866.82000 | 3870.73000 | 140.6160 | 544034.7700 | 3868.93985 2014-03-14 03:22:00 | 3869.11000 | 3870.86000 | 3868.97000 | 3868.97000 | 74.7311 | 289185.4100 | 3869.68002 2014-03-14 03:23:00 | 3868.70000 | 3869.04000 | 3868.21000 | 3869.00000 | 12.1350 | 46947.3100 | 3868.74998 2014-03-14 03:24:00 | 3868.00000 | 3869.04000 | 3867.26000 | 3869.04000 | 59.0370 | 228364.5200 | 3868.15995 2014-03-14 03:25:00 | 3868.00000 | 3870.00000 | 3867.21000 | 3868.01000 | 92.8820 | 359358.6700 | 3868.98005 2014-03-14 03:26:00 | 3868.52000 | 3871.00000 | 3868.01000 | 3869.80000 | 11.3330 | 43856.2300 | 3869.78001 2014-03-14 03:27:00 | 3869.14000 | 3871.00000 | 3868.24000 | 3870.02000 | 34.9360 | 135190.2500 | 3869.64996 2014-03-14 03:28:00 | 3869.34000 | 3871.00000 | 3868.46000 | 3868.86000 | 80.5150 | 311591.4600 | 3869.97990 2014-03-14 03:29:00 | 3868.37000 | 3870.00000 | 3868.12000 | 3868.87000 | 128.9251 | 498836.8900 | 3869.19984 2014-03-14 03:30:00 | 3870.00000 | 3871.99000 | 3868.86000 | 3871.99000 | 90.5311 | 350427.7500 | 3870.80003 2014-03-14 03:31:00 | 3869.85000 | 3871.90000 | 3869.09000 | 3870.86000 | 107.8389 | 417401.3600 | 3870.59997 2014-03-14 03:32:00 | 3870.79000 | 3871.80000 | 3869.59000 | 3870.68000 | 118.9169 | 460277.2600 | 3870.57990 2014-03-14 03:33:00 | 3870.02000 | 3872.00000 | 3870.00000 | 3870.10000 | 107.2479 | 415191.1200 | 3871.31994 2014-03-14 03:34:00 | 3870.10000 | 3870.98000 | 3869.96000 | 3870.00000 | 9.5430 | 36932.3100 | 3870.09001 2014-03-14 03:35:00 | 3870.88000 | 3872.00000 | 3870.16000 | 3870.57000 | 16.8410 | 65189.4900 | 3870.88000 2014-03-14 03:36:00 | 3871.77000 | 3872.21000 | 3870.12000 | 3872.21000 | 137.4400 | 532068.7300 | 3871.28000 2014-03-14 03:37:00 | 3872.64000 | 3875.03000 | 3872.64000 | 3875.03000 | 97.2790 | 376900.5400 | 3874.42997 2014-03-14 03:38:00 | 3875.20000 | 3875.82000 | 3873.06000 | 3874.44000 | 94.5620 | 366372.8200 | 3874.42005 2014-03-14 03:39:00 | 3875.35000 | 3876.99000 | 3873.15000 | 3876.38000 | 88.9440 | 344682.9700 | 3875.28009 2014-03-14 03:40:00 | 3874.87000 | 3876.95000 | 3874.10000 | 3876.20000 | 34.3990 | 133310.7400 | 3875.41999 2014-03-14 03:41:00 | 3877.00000 | 3882.00000 | 3876.98000 | 3880.00000 | 57.5659 | 223236.7000 | 3877.92994 2014-03-14 03:42:00 | 3881.00000 | 3884.95000 | 3880.00000 | 3880.96000 | 63.6560 | 247085.3400 | 3881.56993 2014-03-14 03:43:00 | 3882.89000 | 3884.36000 | 3880.00000 | 3881.24000 | 151.0059 | 586198.9500 | 3881.95984 2014-03-14 03:44:00 | 3882.00000 | 3882.67000 | 3879.04000 | 3879.04000 | 66.6289 | 258580.2900 | 3880.89998 2014-03-14 03:45:00 | 3881.86000 | 3882.19000 | 3879.01000 | 3880.03000 | 171.7959 | 666683.2100 | 3880.66982 2014-03-14 03:46:00 | 3881.47000 | 3882.72000 | 3879.29000 | 3882.00000 | 60.4390 | 234591.1200 | 3881.44999 2014-03-14 03:47:00 | 3881.97000 | 3883.00000 | 3880.02000 | 3881.40000 | 54.2790 | 210712.2900 | 3882.01999 2014-03-14 03:48:00 | 3882.00000 | 3883.00000 | 3881.08000 | 3882.00000 | 107.4919 | 417277.0800 | 3881.94005 2014-03-14 03:49:00 | 3881.20000 | 3882.00000 | 3881.20000 | 3882.00000 | 8.5320 | 33120.5500 | 3881.92000 2014-03-14 03:50:00 | 3882.00000 | 3882.48000 | 3881.22000 | 3882.40000 | 46.1810 | 179265.0300 | 3881.79001 2014-03-14 03:51:00 | 3882.50000 | 3883.00000 | 3881.20000 | 3881.20000 | 16.1280 | 62599.1400 | 3881.38999 2014-03-14 03:52:00 | 3881.20000 | 3882.82000 | 3880.06000 | 3881.63000 | 47.4711 | 184258.4200 | 3881.49001 2014-03-14 03:53:00 | 3881.80000 | 3882.95000 | 3880.06000 | 3882.00000 | 86.7610 | 336754.2200 | 3881.40002 2014-03-14 03:54:00 | 3882.00000 | 3882.99000 | 3881.65000 | 3882.99000 | 21.9750 | 85306.6400 | 3881.98997 2014-03-14 03:55:00 | 3882.60000 | 3882.60000 | 3882.39000 | 3882.42000 | 6.4510 | 25046.4000 | 3882.56000 2014-03-14 03:56:00 | 3882.00000 | 3882.73000 | 3881.10000 | 3882.15000 | 80.9299 | 314153.7800 | 3881.80000 2014-03-14 03:57:00 | 3882.14000 | 3882.63000 | 3877.99000 | 3878.07000 | 99.2750 | 385139.2100 | 3879.51987 2014-03-14 03:58:00 | 3878.00000 | 3878.06000 | 3873.39000 | 3873.49000 | 190.8560 | 739822.5400 | 3876.33980 2014-03-14 03:59:00 | 3874.68000 | 3874.68000 | 3869.00000 | 3871.36000 | 93.8501 | 363284.2000 | 3870.90000 2014-03-14 04:00:00 | 3870.93000 | 3872.94000 | 3870.04000 | 3872.00000 | 64.3771 | 249244.1200 | 3871.62995 2014-03-14 04:01:00 | 3870.68000 | 3871.99000 | 3867.00000 | 3867.13000 | 93.9409 | 363515.7600 | 3869.62002 2014-03-14 04:02:00 | 3868.01000 | 3868.01000 | 3866.10000 | 3867.00000 | 16.9110 | 65391.1100 | 3866.78000 2014-03-14 04:03:00 | 3866.10000 | 3866.10000 | 3864.00000 | 3866.00000 | 70.3040 | 271689.8700 | 3864.50007 2014-03-14 04:04:00 | 3866.00000 | 3867.00000 | 3863.64000 | 3863.64000 | 66.9190 | 258672.6100 | 3865.45998 2014-03-14 04:05:00 | 3862.93000 | 3865.00000 | 3862.33000 | 3863.28000 | 115.3901 | 445869.4900 | 3864.02000 2014-03-14 04:06:00 | 3864.95000 | 3866.94000 | 3863.00000 | 3864.00000 | 87.4350 | 337911.0200 | 3864.70989 2014-03-14 04:07:00 | 3864.00000 | 3866.79000 | 3861.22000 | 3861.22000 | 53.6420 | 207306.3500 | 3864.63003 2014-03-14 04:08:00 | 3861.10000 | 3863.88000 | 3860.10000 | 3863.85000 | 67.9779 | 262498.7600 | 3861.52996 2014-03-14 04:09:00 | 3862.41000 | 3864.96000 | 3861.10000 | 3862.66000 | 43.8780 | 169508.9300 | 3863.18998 2014-03-14 04:10:00 | 3862.68000 | 3869.90000 | 3862.68000 | 3868.96000 | 40.8160 | 157844.5800 | 3867.21996 2014-03-14 04:11:00 | 3866.50000 | 3868.70000 | 3864.00000 | 3864.67000 | 59.7081 | 230864.2400 | 3866.54997 2014-03-14 04:12:00 | 3864.22000 | 3866.90000 | 3864.00000 | 3864.00000 | 62.9860 | 243468.4500 | 3865.43993 2014-03-14 04:13:00 | 3866.83000 | 3867.90000 | 3865.21000 | 3867.90000 | 36.9120 | 142706.8100 | 3866.14002 2014-03-14 04:14:00 | 3866.93000 | 3870.00000 | 3865.00000 | 3867.01000 | 53.4940 | 206887.8700 | 3867.50005 2014-03-14 04:15:00 | 3869.71000 | 3869.71000 | 3866.10000 | 3868.24000 | 36.5930 | 141546.2300 | 3868.12003 2014-03-14 04:16:00 | 3866.56000 | 3869.80000 | 3866.56000 | 3869.80000 | 89.4750 | 346118.8300 | 3868.32988 2014-03-14 04:17:00 | 3869.80000 | 3869.80000 | 3867.31000 | 3867.92000 | 56.5039 | 218574.7500 | 3868.31006 2014-03-14 04:18:00 | 3868.16000 | 3871.43000 | 3867.36000 | 3871.43000 | 40.0910 | 155141.9100 | 3869.74001 2014-03-14 04:19:00 | 3870.47000 | 3871.68000 | 3868.88000 | 3869.70000 | 58.0820 | 224806.3300 | 3870.50003 2014-03-14 04:20:00 | 3870.28000 | 3872.23000 | 3869.10000 | 3870.22000 | 81.8290 | 316747.6400 | 3870.84998 2014-03-14 04:21:00 | 3871.59000 | 3875.02000 | 3869.72000 | 3875.02000 | 44.4210 | 172020.1800 | 3872.50001 2014-03-14 04:22:00 | 3874.46000 | 3874.46000 | 3870.01000 | 3872.32000 | 40.5720 | 157096.8400 | 3872.05002 2014-03-14 04:23:00 | 3871.07000 | 3872.97000 | 3870.30000 | 3871.53000 | 54.6140 | 211422.2700 | 3871.21006 2014-03-14 04:24:00 | 3872.38000 | 3873.68000 | 3871.00000 | 3872.13000 | 59.7140 | 231192.9300 | 3871.67006 2014-03-14 04:25:00 | 3873.70000 | 3874.97000 | 3871.03000 | 3873.13000 | 42.8760 | 166077.9100 | 3873.44996 2014-03-14 04:26:00 | 3873.83000 | 3874.98000 | 3872.60000 | 3874.89000 | 48.3421 | 187275.6900 | 3873.97003 2014-03-14 04:27:00 | 3874.70000 | 3874.70000 | 3870.52000 | 3871.07000 | 87.3370 | 338170.4400 | 3872.01993 2014-03-14 04:28:00 | 3871.04000 | 3874.71000 | 3870.50000 | 3873.62000 | 89.4750 | 346462.2400 | 3872.16988 2014-03-14 04:29:00 | 3872.86000 | 3875.50000 | 3871.85000 | 3875.50000 | 74.6310 | 289093.6800 | 3873.64002 2014-03-14 04:30:00 | 3874.99000 | 3875.67000 | 3873.30000 | 3873.55000 | 47.8711 | 185485.0400 | 3874.68001 2014-03-14 04:31:00 | 3873.55000 | 3874.89000 | 3871.81000 | 3873.00000 | 93.1469 | 360791.4300 | 3873.35993 2014-03-14 04:32:00 | 3873.00000 | 3876.60000 | 3873.00000 | 3875.34000 | 62.4740 | 242088.6700 | 3875.03006 2014-03-14 04:33:00 | 3875.54000 | 3876.51000 | 3873.29000 | 3874.74000 | 73.8250 | 286062.1600 | 3874.86990 2014-03-14 04:34:00 | 3874.00000 | 3876.00000 | 3873.13000 | 3874.23000 | 78.0790 | 302514.6600 | 3874.46998 2014-03-14 04:35:00 | 3873.90000 | 3874.75000 | 3873.00000 | 3873.79000 | 75.6469 | 293036.4900 | 3873.73994 2014-03-14 04:36:00 | 3874.79000 | 3874.79000 | 3873.02000 | 3874.30000 | 77.5460 | 300403.1100 | 3873.86992 2014-03-14 04:37:00 | 3873.12000 | 3874.38000 | 3873.00000 | 3873.88000 | 64.5821 | 250170.2200 | 3873.68003 2014-03-14 04:38:00 | 3873.89000 | 3873.89000 | 3873.26000 | 3873.60000 | 45.7910 | 177369.5800 | 3873.46001 2014-03-14 04:39:00 | 3873.00000 | 3874.20000 | 3871.77000 | 3871.77000 | 16.7490 | 64870.0500 | 3873.07000 2014-03-14 04:40:00 | 3871.67000 | 3871.67000 | 3870.00000 | 3871.00000 | 18.1570 | 70281.9900 | 3870.78999 2014-03-14 04:41:00 | 3869.08000 | 3871.05000 | 3869.08000 | 3870.19000 | 63.8639 | 247183.4600 | 3870.47006 2014-03-14 04:42:00 | 3870.25000 | 3873.00000 | 3870.24000 | 3872.05000 | 65.1059 | 252110.9900 | 3872.31993 2014-03-14 04:43:00 | 3871.16000 | 3873.97000 | 3870.40000 | 3873.46000 | 84.1881 | 325974.6000 | 3871.97996 2014-03-14 04:44:00 | 3874.00000 | 3874.21000 | 3870.98000 | 3871.82000 | 50.4550 | 195403.7700 | 3872.82994 2014-03-14 04:45:00 | 3873.52000 | 3874.90000 | 3871.41000 | 3872.26000 | 57.6349 | 223192.4800 | 3872.51992 2014-03-14 04:46:00 | 3872.90000 | 3874.09000 | 3871.86000 | 3872.90000 | 72.0310 | 278989.8100 | 3873.19002 2014-03-14 04:47:00 | 3873.75000 | 3874.56000 | 3872.04000 | 3873.51000 | 59.1450 | 229091.7900 | 3873.38992 2014-03-14 04:48:00 | 3873.76000 | 3874.80000 | 3872.00000 | 3872.00000 | 71.2160 | 275863.7600 | 3873.61993 2014-03-14 04:49:00 | 3872.43000 | 3873.92000 | 3872.13000 | 3872.54000 | 66.1901 | 256359.4800 | 3873.08000 2014-03-14 04:50:00 | 3873.37000 | 3873.96000 | 3872.04000 | 3873.30000 | 55.8910 | 216460.3200 | 3872.90001 2014-03-14 04:51:00 | 3873.98000 | 3874.00000 | 3872.10000 | 3872.98000 | 3.4880 | 13509.3400 | 3873.09000 2014-03-14 04:52:00 | 3872.50000 | 3873.00000 | 3872.50000 | 3873.00000 | 5.8320 | 22587.3100 | 3873.00000 2014-03-14 04:53:00 | 3873.00000 | 3873.00001 | 3872.90000 | 3872.99000 | 24.8320 | 96174.2800 | 3873.00001 2014-03-14 04:54:00 | 3872.96000 | 3873.00000 | 3872.02000 | 3873.00000 | 62.1001 | 240512.9400 | 3872.99000 2014-03-14 04:55:00 | 3872.99000 | 3872.99000 | 3872.99000 | 3872.99000 | 3.0000 | 11618.9700 | 3872.99000 2014-03-14 04:56:00 | 3873.00000 | 3873.00000 | 3872.95000 | 3872.98000 | 11.7970 | 45689.5000 | 3872.97999 2014-03-14 04:57:00 | 3872.95000 | 3873.00000 | 3872.91000 | 3873.00000 | 5.3400 | 20681.4900 | 3872.94000 2014-03-14 04:58:00 | 3872.21000 | 3873.00000 | 3870.90000 | 3871.91000 | 95.6069 | 370181.3600 | 3871.90992 2014-03-14 04:59:00 | 3871.71000 | 3872.99000 | 3870.35000 | 3871.09000 | 68.9420 | 266938.6500 | 3871.93004 2014-03-14 05:00:00 | 3872.95000 | 3872.99000 | 3870.40000 | 3871.12000 | 90.2619 | 349494.2700 | 3872.00005 2014-03-14 05:01:00 | 3871.08000 | 3873.00000 | 3868.76000 | 3872.32000 | 135.0918 | 522974.2300 | 3871.25006 2014-03-14 05:02:00 | 3872.32000 | 3872.32000 | 3870.00000 | 3871.90000 | 116.6939 | 451773.5100 | 3871.44012 2014-03-14 05:03:00 | 3871.87000 | 3872.32000 | 3868.50000 | 3869.14000 | 59.5460 | 230493.5400 | 3870.84994 2014-03-14 05:04:00 | 3869.10000 | 3871.53000 | 3868.94000 | 3871.00000 | 60.8160 | 235351.7100 | 3869.89994 2014-03-14 05:05:00 | 3868.52000 | 3870.59000 | 3866.31000 | 3866.96000 | 91.1079 | 352357.0200 | 3867.46995 2014-03-14 05:06:00 | 3868.90000 | 3869.00000 | 3866.47000 | 3867.29000 | 83.8311 | 324261.9600 | 3868.04002 2014-03-14 05:07:00 | 3868.11000 | 3871.80000 | 3867.16000 | 3868.00000 | 30.6640 | 118642.5600 | 3869.12003 2014-03-14 05:08:00 | 3868.20000 | 3869.99000 | 3867.00000 | 3869.20000 | 43.0020 | 166382.3600 | 3869.18002 2014-03-14 05:09:00 | 3869.00000 | 3869.12000 | 3867.17000 | 3867.66000 | 121.3691 | 469456.9600 | 3868.00997 2014-03-14 05:10:00 | 3868.00000 | 3868.93000 | 3867.20000 | 3868.59000 | 41.6600 | 161160.7500 | 3868.48000 2014-03-14 05:11:00 | 3868.84000 | 3868.84000 | 3867.10000 | 3867.10000 | 44.6730 | 172805.5500 | 3868.23003 2014-03-14 05:12:00 | 3867.87000 | 3867.87000 | 3866.19000 | 3867.45000 | 32.7520 | 126662.0300 | 3867.31002 2014-03-14 05:13:00 | 3866.29000 | 3868.86000 | 3866.19000 | 3868.02000 | 43.1580 | 166936.0200 | 3868.01998 2014-03-14 05:14:00 | 3867.61000 | 3868.64000 | 3867.52000 | 3867.86000 | 72.7570 | 281424.6900 | 3868.00994 2014-03-14 05:15:00 | 3868.17000 | 3868.90000 | 3867.59000 | 3867.79000 | 57.6370 | 222949.0200 | 3868.15995 2014-03-14 05:16:00 | 3867.80000 | 3868.84000 | 3867.55000 | 3868.29000 | 63.1260 | 244182.6400 | 3868.17993 2014-03-14 05:17:00 | 3868.08000 | 3868.87000 | 3867.55000 | 3868.15000 | 40.5230 | 156750.1400 | 3868.18003 2014-03-14 05:18:00 | 3868.89000 | 3868.89000 | 3867.99000 | 3868.00000 | 3.0520 | 11805.3300 | 3868.06000 2014-03-14 05:19:00 | 3868.03000 | 3868.12000 | 3868.03000 | 3868.12000 | 6.4820 | 25072.8100 | 3868.07000 2014-03-14 05:20:00 | 3868.02000 | 3868.61000 | 3866.29000 | 3868.46000 | 66.5220 | 257283.6900 | 3867.65003 2014-03-14 05:21:00 | 3867.36000 | 3868.37000 | 3866.34000 | 3866.58000 | 86.7949 | 335666.3600 | 3867.34989 2014-03-14 05:22:00 | 3866.90000 | 3868.45000 | 3866.26000 | 3866.56000 | 108.4639 | 419504.6600 | 3867.69011 2014-03-14 05:23:00 | 3867.08000 | 3869.00000 | 3866.53000 | 3869.00000 | 61.8350 | 239142.4400 | 3867.42992 2014-03-14 05:24:00 | 3866.89000 | 3869.99000 | 3866.30000 | 3868.43000 | 92.2540 | 356845.9100 | 3868.08010 2014-03-14 05:25:00 | 3867.01000 | 3868.50000 | 3866.73000 | 3867.20000 | 83.9160 | 324557.5200 | 3867.64991 2014-03-14 05:26:00 | 3867.20000 | 3867.98000 | 3866.01000 | 3867.98000 | 78.7049 | 304355.8900 | 3867.04990 2014-03-14 05:27:00 | 3866.31000 | 3867.90000 | 3865.85000 | 3866.22000 | 58.0600 | 224492.3300 | 3866.56000 2014-03-14 05:28:00 | 3866.12000 | 3866.12000 | 3863.00000 | 3863.00000 | 12.6860 | 49030.5000 | 3864.92999 2014-03-14 05:29:00 | 3863.00000 | 3863.00000 | 3861.06000 | 3862.00000 | 89.9040 | 347214.6600 | 3862.06009 2014-03-14 05:30:00 | 3861.60000 | 3861.96000 | 3856.31000 | 3856.33000 | 35.2520 | 136068.1600 | 3859.87002 2014-03-14 05:31:00 | 3857.00000 | 3860.00000 | 3853.00000 | 3853.00000 | 54.7370 | 211116.6800 | 3856.92996 2014-03-14 05:32:00 | 3853.03000 | 3857.00000 | 3851.00000 | 3853.00000 | 41.4180 | 159578.7300 | 3852.87998 2014-03-14 05:33:00 | 3853.00000 | 3856.00000 | 3851.00000 | 3855.28000 | 63.7150 | 245548.5400 | 3853.85992 2014-03-14 05:34:00 | 3855.00000 | 3856.00000 | 3851.00000 | 3854.50000 | 91.7460 | 353532.9300 | 3853.38990 2014-03-14 05:35:00 | 3854.00000 | 3854.00000 | 3850.00000 | 3850.12000 | 26.9450 | 103774.0000 | 3851.32996 2014-03-14 05:36:00 | 3852.93000 | 3852.98000 | 3846.00000 | 3846.00000 | 91.0959 | 350697.4000 | 3849.75990 2014-03-14 05:37:00 | 3847.00000 | 3849.00000 | 3845.00000 | 3846.00000 | 33.5070 | 128883.6100 | 3846.46997 2014-03-14 05:38:00 | 3846.00000 | 3855.10000 | 3845.01000 | 3853.13000 | 89.1989 | 343527.3500 | 3851.24998 2014-03-14 05:39:00 | 3854.96000 | 3857.99000 | 3852.22000 | 3853.42000 | 82.3049 | 317182.5700 | 3853.74989 2014-03-14 05:40:00 | 3852.60000 | 3854.00000 | 3850.00000 | 3853.29000 | 43.9560 | 169361.5800 | 3852.97995 2014-03-14 05:41:00 | 3852.90000 | 3853.69000 | 3850.02000 | 3850.71000 | 40.4310 | 155740.9400 | 3852.02001 2014-03-14 05:42:00 | 3850.73000 | 3852.97000 | 3847.10000 | 3847.48000 | 94.0760 | 362211.5300 | 3850.19990 2014-03-14 05:43:00 | 3847.01000 | 3847.10000 | 3845.00000 | 3845.00000 | 44.0310 | 169341.6000 | 3845.96001 2014-03-14 05:44:00 | 3845.00000 | 3846.00000 | 3840.00000 | 3841.06000 | 110.0000 | 422620.0600 | 3842.00000 2014-03-14 05:45:00 | 3841.10000 | 3849.99000 | 3841.10000 | 3844.98000 | 106.8911 | 411160.9000 | 3846.54003 2014-03-14 05:46:00 | 3845.00000 | 3847.94000 | 3840.00000 | 3844.18000 | 95.7021 | 367908.6000 | 3844.31005 2014-03-14 05:47:00 | 3842.00000 | 3844.20000 | 3841.85000 | 3842.33000 | 27.6780 | 106368.4700 | 3843.06999 2014-03-14 05:48:00 | 3841.17000 | 3842.98000 | 3840.00000 | 3840.00000 | 83.3581 | 320219.1600 | 3841.48996 2014-03-14 05:49:00 | 3839.88000 | 3839.88000 | 3833.00000 | 3833.00000 | 99.7449 | 382719.1000 | 3836.97987 2014-03-14 05:50:00 | 3834.00000 | 3836.90000 | 3829.96000 | 3829.96000 | 79.0320 | 302908.2300 | 3832.73004 2014-03-14 05:51:00 | 3829.94000 | 3829.94000 | 3821.43000 | 3823.81000 | 95.5099 | 365449.5600 | 3826.30000 2014-03-14 05:52:00 | 3822.70000 | 3823.64000 | 3815.00000 | 3815.00000 | 80.9219 | 309150.9500 | 3820.36004 2014-03-14 05:53:00 | 3819.00000 | 3830.74000 | 3817.02000 | 3830.00000 | 74.2420 | 283803.5800 | 3822.68004 2014-03-14 05:54:00 | 3831.00000 | 3838.86000 | 3830.00000 | 3832.42000 | 83.8800 | 321451.5200 | 3832.28000 2014-03-14 05:55:00 | 3834.12000 | 3838.00000 | 3831.15000 | 3835.00000 | 97.3269 | 373222.5400 | 3834.72992 2014-03-14 05:56:00 | 3835.00000 | 3837.00000 | 3831.00000 | 3834.00000 | 46.4730 | 178202.4100 | 3834.54004 2014-03-14 05:57:00 | 3833.40000 | 3835.23000 | 3831.00000 | 3835.23000 | 67.3671 | 258316.3200 | 3834.45995 2014-03-14 05:58:00 | 3835.29000 | 3842.49000 | 3835.00000 | 3840.00000 | 93.5659 | 359114.5200 | 3838.08990 2014-03-14 05:59:00 | 3840.00000 | 3844.00000 | 3835.11000 | 3835.20000 | 88.9559 | 341637.7700 | 3840.52990 2014-03-14 06:00:00 | 3835.20000 | 3839.99000 | 3835.20000 | 3837.56000 | 113.1250 | 434058.5200 | 3836.97985 2014-03-14 06:01:00 | 3838.26000 | 3844.91000 | 3836.41000 | 3837.71000 | 150.6429 | 578477.8100 | 3840.06011 2014-03-14 06:02:00 | 3838.92000 | 3842.91000 | 3838.92000 | 3840.00000 | 83.2871 | 319889.7900 | 3840.80994 2014-03-14 06:03:00 | 3839.00000 | 3840.82000 | 3831.73000 | 3832.92000 | 106.3301 | 407885.5900 | 3836.03000 2014-03-14 06:04:00 | 3832.00000 | 3833.76000 | 3830.00000 | 3832.93000 | 56.9989 | 218404.5800 | 3831.72998 2014-03-14 06:05:00 | 3832.32000 | 3833.99000 | 3828.50000 | 3828.55000 | 106.4329 | 407796.4900 | 3831.49008 2014-03-14 06:06:00 | 3829.90000 | 3829.90000 | 3826.10000 | 3826.11000 | 114.3320 | 437661.7700 | 3827.99006 2014-03-14 06:07:00 | 3826.92000 | 3830.00000 | 3821.91000 | 3826.03000 | 172.4162 | 659631.6300 | 3825.80983 2014-03-14 06:08:00 | 3825.10000 | 3827.91000 | 3822.56000 | 3824.47000 | 142.4228 | 544943.9900 | 3826.24011 2014-03-14 06:09:00 | 3824.49000 | 3824.68000 | 3820.00000 | 3820.20000 | 65.4250 | 250076.7600 | 3822.33992 2014-03-14 06:10:00 | 3820.11000 | 3820.20000 | 3813.48000 | 3813.79000 | 75.7930 | 289359.3700 | 3817.76006 2014-03-14 06:11:00 | 3814.20000 | 3815.84000 | 3807.98000 | 3807.98000 | 116.5641 | 444342.5300 | 3812.00013 2014-03-14 06:12:00 | 3807.97000 | 3810.00000 | 3805.00000 | 3810.00000 | 60.4180 | 230078.4700 | 3808.10997 2014-03-14 06:13:00 | 3809.50000 | 3812.00000 | 3808.00000 | 3809.59000 | 173.1938 | 659819.9400 | 3809.72017 2014-03-14 06:14:00 | 3810.00000 | 3811.00000 | 3808.98000 | 3808.98000 | 51.1390 | 194836.1200 | 3809.92999 2014-03-14 06:15:00 | 3808.92000 | 3810.00000 | 3807.84000 | 3807.84000 | 65.2701 | 248601.3100 | 3808.81000 2014-03-14 06:16:00 | 3807.00000 | 3810.00000 | 3807.00000 | 3808.00000 | 103.0020 | 392248.9500 | 3808.17005 2014-03-14 06:17:00 | 3808.09000 | 3809.88000 | 3806.00000 | 3807.38000 | 224.2502 | 853893.0500 | 3807.77001 2014-03-14 06:18:00 | 3807.59000 | 3811.89000 | 3806.00000 | 3811.00000 | 86.3701 | 329038.1500 | 3809.63000 2014-03-14 06:19:00 | 3812.00000 | 3819.00000 | 3811.00000 | 3819.00000 | 47.2340 | 180123.0100 | 3813.42005 2014-03-14 06:20:00 | 3820.00000 | 3827.00000 | 3819.00000 | 3820.00000 | 115.8041 | 442725.8500 | 3823.06012 2014-03-14 06:21:00 | 3820.00000 | 3820.91000 | 3816.04000 | 3820.91000 | 75.2880 | 287483.4700 | 3818.44996 2014-03-14 06:22:00 | 3822.00000 | 3826.00000 | 3822.00000 | 3823.40000 | 47.8090 | 182851.2400 | 3824.61999 2014-03-14 06:23:00 | 3825.43000 | 3830.00000 | 3825.43000 | 3828.07000 | 110.6099 | 423431.2400 | 3828.15000 2014-03-14 06:24:00 | 3828.85000 | 3829.80000 | 3828.18000 | 3829.74000 | 69.6550 | 266697.9500 | 3828.83991 2014-03-14 06:25:00 | 3829.75000 | 3830.00000 | 3813.00000 | 3825.93000 | 139.6820 | 534074.2500 | 3823.50007 2014-03-14 06:26:00 | 3825.93000 | 3826.00000 | 3820.10000 | 3820.16000 | 165.0100 | 630843.2200 | 3823.06000 2014-03-14 06:27:00 | 3821.15000 | 3822.65000 | 3811.76000 | 3815.36000 | 108.4051 | 413816.8500 | 3817.31986 2014-03-14 06:28:00 | 3815.29000 | 3819.24000 | 3812.44000 | 3817.00000 | 103.2091 | 393984.3400 | 3817.33998 2014-03-14 06:29:00 | 3818.91000 | 3819.24000 | 3810.00000 | 3810.85000 | 103.1269 | 393625.9700 | 3816.90992 2014-03-14 06:30:00 | 3810.00000 | 3812.99000 | 3807.01000 | 3810.09000 | 105.4381 | 401741.1600 | 3810.20995 2014-03-14 06:31:00 | 3812.50000 | 3816.00000 | 3809.04000 | 3812.47000 | 186.2810 | 710386.3200 | 3813.52005 2014-03-14 06:32:00 | 3810.55000 | 3817.00000 | 3810.55000 | 3813.98000 | 116.0391 | 442513.8500 | 3813.48997 2014-03-14 06:33:00 | 3814.48000 | 3818.95000 | 3813.00000 | 3818.00000 | 134.5530 | 513287.5100 | 3814.76011 2014-03-14 06:34:00 | 3817.96000 | 3820.00000 | 3815.02000 | 3819.20000 | 125.3589 | 478540.0400 | 3817.35996 2014-03-14 06:35:00 | 3818.41000 | 3824.99000 | 3818.41000 | 3822.63000 | 98.1971 | 375328.8900 | 3822.19993 2014-03-14 06:36:00 | 3825.00000 | 3825.00000 | 3821.09000 | 3825.00000 | 132.4182 | 506316.7400 | 3823.61994 2014-03-14 06:37:00 | 3824.18000 | 3825.00000 | 3820.00000 | 3822.00000 | 150.5562 | 575475.4200 | 3822.32985 2014-03-14 06:38:00 | 3821.21000 | 3824.02000 | 3819.17000 | 3821.85000 | 122.6221 | 468525.6300 | 3820.89007 2014-03-14 06:39:00 | 3821.87000 | 3823.00000 | 3819.06000 | 3820.25000 | 146.6360 | 560297.6800 | 3821.00985 2014-03-14 06:40:00 | 3820.82000 | 3824.82000 | 3820.35000 | 3822.46000 | 102.5430 | 391947.1900 | 3822.27008 2014-03-14 06:41:00 | 3822.36000 | 3824.44000 | 3821.03000 | 3824.22000 | 128.0361 | 489338.5900 | 3821.87987 2014-03-14 06:42:00 | 3823.80000 | 3825.00000 | 3822.71000 | 3823.30000 | 137.3488 | 525210.9600 | 3823.91996 2014-03-14 06:43:00 | 3824.99000 | 3827.96000 | 3824.29000 | 3824.57000 | 175.6022 | 671871.6200 | 3826.10010 2014-03-14 06:44:00 | 3824.69000 | 3827.99000 | 3824.55000 | 3826.84000 | 146.8861 | 561959.8400 | 3825.81985 2014-03-14 06:45:00 | 3825.17000 | 3826.32000 | 3824.00000 | 3824.00000 | 49.6640 | 189990.8000 | 3825.52005 2014-03-14 06:46:00 | 3824.84000 | 3827.99000 | 3824.82000 | 3827.99000 | 68.4449 | 261915.4600 | 3826.66009 2014-03-14 06:47:00 | 3827.99000 | 3828.91000 | 3825.25000 | 3828.71000 | 86.9279 | 332669.6300 | 3826.95995 2014-03-14 06:48:00 | 3828.29000 | 3830.00000 | 3826.76000 | 3830.00000 | 122.5108 | 469007.0600 | 3828.29003 2014-03-14 06:49:00 | 3830.04000 | 3832.50000 | 3830.04000 | 3832.50000 | 6.7980 | 26046.5700 | 3831.50000 2014-03-14 06:50:00 | 3832.84000 | 3835.00000 | 3830.09000 | 3831.68000 | 103.8459 | 397948.0000 | 3832.09989 2014-03-14 06:51:00 | 3834.94000 | 3834.94000 | 3831.00000 | 3831.50000 | 46.7960 | 179330.2000 | 3832.16995 2014-03-14 06:52:00 | 3831.50000 | 3834.00000 | 3831.50000 | 3832.48000 | 88.5110 | 339267.0700 | 3833.05002 2014-03-14 06:53:00 | 3832.09000 | 3833.96000 | 3831.00000 | 3831.00000 | 69.1860 | 265182.2400 | 3832.88993 2014-03-14 06:54:00 | 3830.00000 | 3832.07000 | 3828.00000 | 3828.77000 | 141.6571 | 542525.4700 | 3829.84989 2014-03-14 06:55:00 | 3828.77000 | 3828.94000 | 3826.21000 | 3826.90000 | 97.7600 | 374121.7800 | 3826.94000 2014-03-14 06:56:00 | 3826.32000 | 3828.00000 | 3826.19000 | 3828.00000 | 119.8631 | 458729.4000 | 3827.11010 2014-03-14 06:57:00 | 3829.00000 | 3833.00000 | 3829.00000 | 3830.16000 | 51.5350 | 197409.4200 | 3830.58993 2014-03-14 06:58:00 | 3830.07000 | 3832.82000 | 3829.10000 | 3831.10000 | 71.7959 | 275070.3800 | 3831.27992 2014-03-14 06:59:00 | 3831.25000 | 3831.43000 | 3829.00000 | 3829.00000 | 80.0030 | 306468.4300 | 3830.71006 2014-03-14 07:00:00 | 3829.00000 | 3829.00000 | 3826.48000 | 3826.50000 | 72.8951 | 278981.8000 | 3827.16991 2014-03-14 07:01:00 | 3826.48000 | 3828.00000 | 3826.48000 | 3826.78000 | 89.6571 | 343146.4400 | 3827.31993 2014-03-14 07:02:00 | 3826.76000 | 3828.00000 | 3821.00000 | 3826.99000 | 212.1111 | 811721.5600 | 3826.87006 2014-03-14 07:03:00 | 3827.35000 | 3827.99000 | 3821.65000 | 3824.97000 | 161.0390 | 616099.8200 | 3825.77996 2014-03-14 07:04:00 | 3825.65000 | 3827.99000 | 3824.02000 | 3826.45000 | 106.9399 | 409240.7300 | 3826.83000 2014-03-14 07:05:00 | 3827.94000 | 3827.94000 | 3826.00000 | 3826.02000 | 84.9680 | 325170.1600 | 3826.96996 2014-03-14 07:06:00 | 3826.97000 | 3827.00000 | 3826.00000 | 3826.39000 | 10.4780 | 40092.7400 | 3826.36999 2014-03-14 07:07:00 | 3826.08000 | 3826.99000 | 3823.37000 | 3824.91000 | 203.1849 | 777249.1000 | 3825.32973 2014-03-14 07:08:00 | 3824.82000 | 3824.96000 | 3823.08000 | 3823.12000 | 185.8702 | 710788.2100 | 3824.11001 2014-03-14 07:09:00 | 3824.00000 | 3824.00000 | 3822.35000 | 3822.98000 | 31.3470 | 119837.1800 | 3822.91998 2014-03-14 07:10:00 | 3822.96000 | 3823.10000 | 3822.00000 | 3823.00000 | 46.6470 | 178315.5100 | 3822.65996 2014-03-14 07:11:00 | 3822.10000 | 3822.10000 | 3818.00000 | 3818.04000 | 143.4101 | 547752.0100 | 3819.48000 2014-03-14 07:12:00 | 3818.78000 | 3821.63000 | 3815.00000 | 3819.62000 | 125.1079 | 477643.3700 | 3817.84993 2014-03-14 07:13:00 | 3820.01000 | 3823.56000 | 3819.00000 | 3820.08000 | 122.0641 | 466433.9200 | 3821.22013 2014-03-14 07:14:00 | 3820.70000 | 3821.86000 | 3817.17000 | 3819.98000 | 107.1540 | 409361.5400 | 3820.31011 2014-03-14 07:15:00 | 3820.00000 | 3821.93000 | 3817.26000 | 3819.80000 | 139.8649 | 534155.1500 | 3819.07981 2014-03-14 07:16:00 | 3818.76000 | 3819.86000 | 3818.09000 | 3819.86000 | 183.5159 | 700826.8300 | 3818.88980 2014-03-14 07:17:00 | 3819.87000 | 3820.60000 | 3818.25000 | 3820.54000 | 101.4680 | 387515.4800 | 3819.08995 2014-03-14 07:18:00 | 3820.00000 | 3822.00000 | 3820.00000 | 3821.72000 | 167.9132 | 641586.3300 | 3820.94014 2014-03-14 07:19:00 | 3821.59000 | 3823.50000 | 3820.01000 | 3823.47000 | 69.2709 | 264742.4800 | 3821.84002 2014-03-14 07:20:00 | 3822.98000 | 3828.00000 | 3822.06000 | 3827.40000 | 147.9628 | 565874.9900 | 3824.44011 2014-03-14 07:21:00 | 3825.28000 | 3828.04000 | 3825.00000 | 3828.00000 | 111.4579 | 426540.5200 | 3826.91994 2014-03-14 07:22:00 | 3828.02000 | 3829.91000 | 3828.00000 | 3828.36000 | 70.6591 | 270576.1500 | 3829.31998 2014-03-14 07:23:00 | 3829.23000 | 3830.00000 | 3828.00000 | 3830.00000 | 60.7410 | 232574.6700 | 3828.96002 2014-03-14 07:24:00 | 3830.00000 | 3832.91000 | 3830.00000 | 3832.86000 | 126.5589 | 484875.0200 | 3831.21996 2014-03-14 07:25:00 | 3832.89000 | 3832.93000 | 3830.39000 | 3832.43000 | 96.4861 | 369729.0200 | 3831.93990 2014-03-14 07:26:00 | 3832.93000 | 3832.93000 | 3825.01000 | 3827.13000 | 157.4789 | 603142.5000 | 3829.98995 2014-03-14 07:27:00 | 3826.66000 | 3830.41000 | 3825.37000 | 3828.83000 | 177.0079 | 677724.3800 | 3828.77990 2014-03-14 07:28:00 | 3828.81000 | 3830.99000 | 3828.27000 | 3830.82000 | 127.0488 | 486541.1600 | 3829.55996 2014-03-14 07:29:00 | 3830.01000 | 3834.83000 | 3829.63000 | 3834.14000 | 78.4860 | 300780.2800 | 3832.27992 2014-03-14 07:30:00 | 3832.41000 | 3835.00000 | 3831.00000 | 3833.15000 | 144.2699 | 553087.5600 | 3833.70000 2014-03-14 07:31:00 | 3834.39000 | 3838.99000 | 3833.11000 | 3838.85000 | 120.5000 | 462290.9800 | 3836.44000 2014-03-14 07:32:00 | 3838.96000 | 3841.00000 | 3837.00000 | 3838.53000 | 171.6630 | 659060.7100 | 3839.27014 2014-03-14 07:33:00 | 3838.72000 | 3839.99000 | 3835.00000 | 3836.44000 | 199.7890 | 766628.4800 | 3837.18995 2014-03-14 07:34:00 | 3837.90000 | 3840.00000 | 3836.19000 | 3840.00000 | 171.2330 | 657238.4500 | 3838.27013 2014-03-14 07:35:00 | 3838.34000 | 3844.87000 | 3838.34000 | 3843.67000 | 126.1850 | 484695.3900 | 3841.14983 2014-03-14 07:36:00 | 3843.67000 | 3845.00000 | 3841.00000 | 3843.33000 | 93.4659 | 359244.6400 | 3843.58990 2014-03-14 07:37:00 | 3843.85000 | 3843.98000 | 3841.19000 | 3842.07000 | 135.8791 | 522163.0400 | 3842.84997 2014-03-14 07:38:00 | 3842.00000 | 3842.82000 | 3840.00000 | 3840.00000 | 77.4311 | 297476.3300 | 3841.82002 2014-03-14 07:39:00 | 3839.23000 | 3840.10000 | 3837.98000 | 3837.99000 | 49.6779 | 190717.1000 | 3839.06997 2014-03-14 07:40:00 | 3838.00000 | 3838.00000 | 3835.54000 | 3836.96000 | 138.5000 | 531423.0600 | 3836.99000 2014-03-14 07:41:00 | 3836.87000 | 3838.00000 | 3836.00000 | 3838.00000 | 14.5430 | 55803.6000 | 3837.14001 2014-03-14 07:42:00 | 3839.29000 | 3839.95000 | 3835.01000 | 3835.40000 | 206.0190 | 790583.4000 | 3837.42995 2014-03-14 07:43:00 | 3837.00000 | 3840.00000 | 3837.00000 | 3838.44000 | 113.3619 | 435155.4500 | 3838.64006 2014-03-14 07:44:00 | 3839.68000 | 3840.00000 | 3838.11000 | 3840.00000 | 100.1309 | 384411.7000 | 3839.09002 2014-03-14 07:45:00 | 3839.66000 | 3845.00000 | 3837.23000 | 3841.77000 | 165.4790 | 635550.3600 | 3840.66996 2014-03-14 07:46:00 | 3841.74000 | 3844.00000 | 3838.80000 | 3839.20000 | 134.6578 | 517351.3700 | 3841.96992 2014-03-14 07:47:00 | 3839.88000 | 3840.65000 | 3837.23000 | 3837.37000 | 169.0529 | 649063.3300 | 3839.41013 2014-03-14 07:48:00 | 3837.39000 | 3839.00000 | 3835.01000 | 3835.87000 | 71.6620 | 274989.4600 | 3837.31004 2014-03-14 07:49:00 | 3835.79000 | 3838.92000 | 3835.79000 | 3837.77000 | 160.7101 | 616684.8700 | 3837.25000 2014-03-14 07:50:00 | 3837.56000 | 3840.00000 | 3836.37000 | 3838.86000 | 121.9099 | 467888.8200 | 3837.99000 2014-03-14 07:51:00 | 3837.92000 | 3840.96000 | 3837.00000 | 3840.03000 | 107.3750 | 412165.3500 | 3838.55986 2014-03-14 07:52:00 | 3840.10000 | 3841.04000 | 3838.57000 | 3841.04000 | 37.5180 | 144071.6000 | 3840.06998 2014-03-14 07:53:00 | 3841.18000 | 3844.00000 | 3841.07000 | 3844.00000 | 211.5241 | 812656.5800 | 3841.91023 2014-03-14 07:54:00 | 3844.00000 | 3845.95000 | 3844.00000 | 3845.46000 | 173.5650 | 667359.1800 | 3845.00977 2014-03-14 07:55:00 | 3845.31000 | 3847.39000 | 3845.00000 | 3847.22000 | 243.5610 | 936874.3200 | 3846.57006 2014-03-14 07:56:00 | 3847.37000 | 3848.00000 | 3845.48000 | 3846.89000 | 211.6751 | 814309.9000 | 3846.97973 2014-03-14 07:57:00 | 3846.29000 | 3847.18000 | 3845.35000 | 3845.43000 | 112.9299 | 434348.6800 | 3846.18000 2014-03-14 07:58:00 | 3845.42000 | 3845.42000 | 3841.00000 | 3844.46000 | 257.8662 | 990876.6100 | 3842.59975 2014-03-14 07:59:00 | 3843.35000 | 3848.15000 | 3842.78000 | 3848.11000 | 277.8449 | 1068271.7500 | 3844.84963 2014-03-14 08:00:00 | 3848.18000 | 3850.00000 | 3847.07000 | 3848.81000 | 70.9381 | 273018.6800 | 3848.68996 2014-03-14 08:01:00 | 3848.11000 | 3850.00000 | 3847.10000 | 3847.98000 | 263.2078 | 1012955.2300 | 3848.49985 2014-03-14 08:02:00 | 3848.15000 | 3849.00000 | 3845.10000 | 3845.97000 | 205.0201 | 788898.8100 | 3847.91000 2014-03-14 08:03:00 | 3845.00000 | 3846.50000 | 3844.05000 | 3846.00000 | 256.0747 | 984745.3900 | 3845.53965 2014-03-14 08:04:00 | 3846.50000 | 3848.96000 | 3844.26000 | 3844.67000 | 274.0603 | 1054345.7100 | 3847.13002 2014-03-14 08:05:00 | 3845.46000 | 3848.98000 | 3844.07000 | 3848.03000 | 367.5614 | 1413781.0200 | 3846.38014 2014-03-14 08:06:00 | 3848.62000 | 3848.62000 | 3844.26000 | 3845.05000 | 203.4659 | 782678.5200 | 3846.72979 2014-03-14 08:07:00 | 3844.31000 | 3845.86000 | 3844.03000 | 3844.05000 | 308.8126 | 1187409.2900 | 3845.08021 2014-03-14 08:08:00 | 3844.02000 | 3846.64000 | 3842.32000 | 3842.32000 | 133.8029 | 514466.8000 | 3844.96010 2014-03-14 08:09:00 | 3841.04000 | 3842.99000 | 3840.11000 | 3840.60000 | 294.6410 | 1131872.1200 | 3841.53007 2014-03-14 08:10:00 | 3840.63000 | 3845.87000 | 3840.00000 | 3842.99000 | 248.1093 | 953417.1000 | 3842.72996 2014-03-14 08:11:00 | 3840.50000 | 3843.81000 | 3839.17000 | 3840.10000 | 382.6294 | 1469721.7100 | 3841.10994 2014-03-14 08:12:00 | 3840.15000 | 3841.96000 | 3839.00000 | 3839.35000 | 59.8240 | 229745.5600 | 3840.36006 2014-03-14 08:13:00 | 3839.92000 | 3843.08000 | 3839.12000 | 3843.00000 | 266.5020 | 1023671.4100 | 3841.14014 2014-03-14 08:14:00 | 3840.85000 | 3842.79000 | 3840.30000 | 3840.83000 | 547.4078 | 2102828.6100 | 3841.42969 2014-03-14 08:15:00 | 3841.59000 | 3842.70000 | 3840.86000 | 3841.55000 | 537.4118 | 2064617.9400 | 3841.78025 2014-03-14 08:16:00 | 3842.08000 | 3842.30000 | 3840.50000 | 3840.92000 | 202.5788 | 778194.1700 | 3841.43994 2014-03-14 08:17:00 | 3840.71000 | 3843.86000 | 3840.00000 | 3841.86000 | 88.1399 | 338574.4800 | 3841.33000 2014-03-14 08:18:00 | 3842.35000 | 3842.98000 | 3839.00000 | 3841.22000 | 192.7772 | 740492.0200 | 3841.17986 2014-03-14 08:19:00 | 3841.08000 | 3842.99000 | 3840.00000 | 3840.00000 | 190.4501 | 731562.7300 | 3841.23001 2014-03-14 08:20:00 | 3840.00000 | 3840.00000 | 3837.18000 | 3839.06000 | 93.9241 | 360505.9400 | 3838.27010 2014-03-14 08:21:00 | 3837.64000 | 3838.86000 | 3835.09000 | 3835.43000 | 292.2737 | 1121585.7400 | 3837.45028 2014-03-14 08:22:00 | 3835.21000 | 3839.06000 | 3835.01000 | 3835.91000 | 298.5318 | 1145430.6900 | 3836.88014 2014-03-14 08:23:00 | 3835.91000 | 3839.60000 | 3835.91000 | 3837.87000 | 230.5549 | 884708.2200 | 3837.29969 2014-03-14 08:24:00 | 3837.02000 | 3840.00000 | 3836.06000 | 3838.17000 | 432.7285 | 1660773.0700 | 3837.90983 2014-03-14 08:25:00 | 3838.43000 | 3839.92000 | 3837.01000 | 3837.17000 | 219.9338 | 844143.2400 | 3838.17022 2014-03-14 08:26:00 | 3836.44000 | 3839.86000 | 3836.32000 | 3837.44000 | 241.7727 | 928044.6800 | 3838.50017 2014-03-14 08:27:00 | 3838.51000 | 3839.79000 | 3836.50000 | 3837.25000 | 402.4185 | 1544506.3900 | 3838.05985 2014-03-14 08:28:00 | 3837.98000 | 3841.00000 | 3836.81000 | 3839.81000 | 370.1982 | 1421305.7100 | 3839.30983 2014-03-14 08:29:00 | 3839.69000 | 3841.00000 | 3837.03000 | 3838.19000 | 357.6451 | 1373010.2400 | 3839.02955 2014-03-14 08:30:00 | 3838.62000 | 3839.70000 | 3837.13000 | 3837.74000 | 384.7990 | 1477004.5700 | 3838.37990 2014-03-14 08:31:00 | 3838.20000 | 3845.00000 | 3837.37000 | 3843.39000 | 509.4649 | 1955713.0400 | 3838.75932 2014-03-14 08:32:00 | 3840.73000 | 3844.97000 | 3840.01000 | 3843.81000 | 442.3376 | 1699828.0500 | 3842.82972 2014-03-14 08:33:00 | 3843.98000 | 3844.00000 | 3838.01000 | 3840.69000 | 227.9062 | 875073.1000 | 3839.61977 2014-03-14 08:34:00 | 3842.04000 | 3843.87000 | 3838.01000 | 3841.67000 | 421.5307 | 1618580.9600 | 3839.77008 2014-03-14 08:35:00 | 3841.81000 | 3842.77000 | 3838.72000 | 3840.92000 | 210.8681 | 809933.8400 | 3840.94990 2014-03-14 08:36:00 | 3842.71000 | 3842.94000 | 3838.44000 | 3842.42000 | 390.5970 | 1500618.9700 | 3841.85970 2014-03-14 08:37:00 | 3842.94000 | 3842.94000 | 3841.04000 | 3842.58000 | 256.2902 | 984702.7700 | 3842.14001 2014-03-14 08:38:00 | 3842.56000 | 3842.56000 | 3841.25000 | 3842.02000 | 16.1550 | 62069.8900 | 3842.14998 2014-03-14 08:39:00 | 3842.44000 | 3842.97000 | 3841.27000 | 3842.42000 | 351.7567 | 1351477.3100 | 3842.07970 2014-03-14 08:40:00 | 3842.42000 | 3843.80000 | 3841.74000 | 3843.22000 | 289.0418 | 1110764.4800 | 3842.92013 2014-03-14 08:41:00 | 3843.72000 | 3845.76000 | 3842.60000 | 3845.76000 | 278.6251 | 1070956.6100 | 3843.71964 2014-03-14 08:42:00 | 3844.14000 | 3845.86000 | 3843.64000 | 3844.98000 | 311.1287 | 1196149.6400 | 3844.54989 2014-03-14 08:43:00 | 3844.15000 | 3845.88000 | 3843.01000 | 3844.00000 | 235.6711 | 906080.0500 | 3844.68007 2014-03-14 08:44:00 | 3844.45000 | 3845.88000 | 3840.86000 | 3843.34000 | 340.3538 | 1307887.9700 | 3842.73034 2014-03-14 08:45:00 | 3843.07000 | 3844.77000 | 3840.93000 | 3841.00000 | 420.8340 | 1617113.6700 | 3842.64044 2014-03-14 08:46:00 | 3840.66000 | 3844.95000 | 3840.33000 | 3840.77000 | 218.1022 | 837977.2200 | 3842.13013 2014-03-14 08:47:00 | 3840.77000 | 3842.68000 | 3837.87000 | 3840.40000 | 227.1467 | 872241.0900 | 3839.98981 2014-03-14 08:48:00 | 3840.04000 | 3841.25000 | 3838.04000 | 3838.81000 | 408.1215 | 1566949.9600 | 3839.42016 2014-03-14 08:49:00 | 3838.94000 | 3841.29000 | 3838.23000 | 3840.13000 | 462.3917 | 1775630.6300 | 3840.10021 2014-03-14 08:50:00 | 3839.28000 | 3840.99000 | 3838.31000 | 3840.02000 | 350.6031 | 1346193.2100 | 3839.65028 2014-03-14 08:51:00 | 3840.85000 | 3840.99000 | 3838.87000 | 3839.00000 | 385.5041 | 1480359.1800 | 3840.06042 2014-03-14 08:52:00 | 3839.00000 | 3841.00000 | 3838.27000 | 3840.92000 | 335.8331 | 1289555.5100 | 3839.87027 2014-03-14 08:53:00 | 3839.37000 | 3840.96000 | 3834.01000 | 3837.32000 | 246.4493 | 945576.6700 | 3836.79996 2014-03-14 08:54:00 | 3835.12000 | 3838.65000 | 3834.01000 | 3834.01000 | 193.0808 | 740712.0000 | 3836.28004 2014-03-14 08:55:00 | 3834.01000 | 3835.86000 | 3833.00000 | 3833.74000 | 266.1330 | 1020529.7700 | 3834.66021 2014-03-14 08:56:00 | 3834.46000 | 3835.48000 | 3831.86000 | 3832.16000 | 402.1592 | 1541584.7700 | 3833.26992 2014-03-14 08:57:00 | 3833.27000 | 3833.98000 | 3829.50000 | 3830.14000 | 331.7098 | 1270969.3000 | 3831.56998 2014-03-14 08:58:00 | 3829.51000 | 3829.51000 | 3825.10000 | 3826.60000 | 352.2268 | 1348056.3800 | 3827.23971 2014-03-14 08:59:00 | 3826.71000 | 3832.00000 | 3825.20000 | 3832.00000 | 166.8861 | 638828.4100 | 3827.92983 2014-03-14 09:00:00 | 3831.65000 | 3832.00000 | 3830.00000 | 3831.38000 | 305.3261 | 1169740.8800 | 3831.11969 2014-03-14 09:01:00 | 3831.08000 | 3833.78000 | 3830.08000 | 3833.76000 | 196.7172 | 753662.9600 | 3831.19986 2014-03-14 09:02:00 | 3832.50000 | 3834.00000 | 3830.91000 | 3832.96000 | 289.7437 | 1110593.4000 | 3833.02028 2014-03-14 09:03:00 | 3833.89000 | 3839.92000 | 3831.10000 | 3838.72000 | 280.8719 | 1076829.0100 | 3833.88014 2014-03-14 09:04:00 | 3839.28000 | 3839.89000 | 3836.39000 | 3838.00000 | 252.6899 | 970046.2200 | 3838.87999 2014-03-14 09:05:00 | 3837.02000 | 3837.49000 | 3831.47000 | 3833.20000 | 194.6801 | 746590.5600 | 3834.96001 2014-03-14 09:06:00 | 3833.00000 | 3838.55000 | 3832.73000 | 3834.13000 | 247.8738 | 950766.9500 | 3835.69024 2014-03-14 09:07:00 | 3834.45000 | 3837.98000 | 3834.22000 | 3836.69000 | 329.4158 | 1263820.2200 | 3836.54964 2014-03-14 09:08:00 | 3837.78000 | 3844.00000 | 3835.78000 | 3838.69000 | 363.1862 | 1393781.4700 | 3837.64964 2014-03-14 09:09:00 | 3842.38000 | 3842.38000 | 3837.00000 | 3837.82000 | 178.2091 | 684021.8300 | 3838.30996 2014-03-14 09:10:00 | 3838.18000 | 3839.96000 | 3837.57000 | 3838.99000 | 300.1692 | 1152298.6100 | 3838.82994 2014-03-14 09:11:00 | 3839.00000 | 3839.98000 | 3835.11000 | 3839.98000 | 142.5201 | 546940.7500 | 3837.64000 2014-03-14 09:12:00 | 3839.35000 | 3842.89000 | 3839.35000 | 3841.98000 | 150.3089 | 577405.7700 | 3841.45996 2014-03-14 09:13:00 | 3841.99000 | 3843.00000 | 3837.00000 | 3839.45000 | 76.8790 | 295211.4000 | 3839.94998 2014-03-14 09:14:00 | 3840.04000 | 3840.79000 | 3835.12000 | 3839.99000 | 209.9048 | 805627.0700 | 3838.05971 2014-03-14 09:15:00 | 3839.67000 | 3839.98000 | 3836.49000 | 3839.70000 | 113.2570 | 434709.9700 | 3838.25991 2014-03-14 09:16:00 | 3838.83000 | 3839.92000 | 3838.00000 | 3839.68000 | 108.9490 | 418250.6900 | 3838.95997 2014-03-14 09:17:00 | 3838.94000 | 3838.96000 | 3835.11000 | 3837.27000 | 46.1920 | 177236.0300 | 3836.94002 2014-03-14 09:18:00 | 3837.27000 | 3837.28000 | 3835.00000 | 3835.07000 | 85.2841 | 327158.1900 | 3836.10009 2014-03-14 09:19:00 | 3834.00000 | 3838.65000 | 3834.00000 | 3835.68000 | 83.2021 | 319169.7900 | 3836.08004 2014-03-14 09:20:00 | 3836.68000 | 3836.80000 | 3833.00000 | 3833.45000 | 95.9711 | 367980.1400 | 3834.28003 2014-03-14 09:21:00 | 3834.68000 | 3836.95000 | 3832.15000 | 3836.86000 | 86.6480 | 332291.5900 | 3834.95995 2014-03-14 09:22:00 | 3835.37000 | 3835.96000 | 3831.97000 | 3831.97000 | 96.9551 | 371687.1400 | 3833.59988 2014-03-14 09:23:00 | 3831.97000 | 3834.00000 | 3829.97000 | 3831.77000 | 68.4960 | 262456.0900 | 3831.69993 2014-03-14 09:24:00 | 3830.91000 | 3833.19000 | 3830.91000 | 3831.96000 | 30.3090 | 116135.8400 | 3831.72999 2014-03-14 09:25:00 | 3831.96000 | 3831.96000 | 3829.92000 | 3829.92000 | 64.4020 | 246709.9800 | 3830.78003 2014-03-14 09:26:00 | 3829.88000 | 3833.24000 | 3829.88000 | 3833.20000 | 79.7951 | 305801.1400 | 3832.32990 2014-03-14 09:27:00 | 3833.25000 | 3833.80000 | 3829.82000 | 3832.17000 | 85.4881 | 327603.1500 | 3832.14996 2014-03-14 09:28:00 | 3832.28000 | 3834.29000 | 3831.21000 | 3834.29000 | 97.5330 | 373862.6800 | 3833.19008 2014-03-14 09:29:00 | 3834.55000 | 3834.90000 | 3832.12000 | 3834.88000 | 120.6349 | 462489.0100 | 3833.78984 2014-03-14 09:30:00 | 3835.00000 | 3835.12000 | 3831.97000 | 3833.73000 | 86.7210 | 332432.7200 | 3833.36002 2014-03-14 09:31:00 | 3831.86000 | 3834.53000 | 3829.64000 | 3829.64000 | 16.5540 | 63432.8100 | 3831.87002 2014-03-14 09:32:00 | 3829.61000 | 3831.00000 | 3829.10000 | 3829.97000 | 41.6700 | 159604.4500 | 3830.20000 2014-03-14 09:33:00 | 3830.99000 | 3833.84000 | 3830.74000 | 3833.17000 | 56.3280 | 215862.9600 | 3832.24997 2014-03-14 09:34:00 | 3832.63000 | 3834.78000 | 3830.01000 | 3834.31000 | 49.1150 | 188184.5900 | 3831.50994 2014-03-14 09:35:00 | 3833.41000 | 3834.77000 | 3831.64000 | 3833.53000 | 98.9311 | 379261.0900 | 3833.59003 2014-03-14 09:36:00 | 3833.86000 | 3836.28000 | 3832.65000 | 3832.85000 | 63.1600 | 242152.3500 | 3833.95000 2014-03-14 09:37:00 | 3832.67000 | 3833.73000 | 3832.51000 | 3833.51000 | 120.1391 | 460509.8600 | 3833.13997 2014-03-14 09:38:00 | 3832.69000 | 3833.57000 | 3832.38000 | 3832.39000 | 8.9730 | 34395.0700 | 3833.17001 2014-03-14 09:39:00 | 3832.06000 | 3832.06000 | 3832.06000 | 3832.06000 | 6.1400 | 23528.8500 | 3832.06000 2014-03-14 09:40:00 | 3832.05000 | 3832.05000 | 3832.05000 | 3832.05000 | 0.2790 | 1069.1400 | 3832.05000 2014-03-14 09:41:00 | 3832.41000 | 3836.97000 | 3832.40000 | 3834.69000 | 125.8340 | 482596.0000 | 3835.18013 2014-03-14 09:42:00 | 3834.19000 | 3836.80000 | 3834.12000 | 3834.98000 | 123.3779 | 473219.8100 | 3835.52993 2014-03-14 09:43:00 | 3834.00000 | 3837.60000 | 3834.00000 | 3837.60000 | 66.6330 | 255614.9200 | 3836.16005 2014-03-14 09:44:00 | 3837.17000 | 3837.20000 | 3834.08000 | 3836.41000 | 27.7080 | 106284.7600 | 3835.88999 2014-03-14 09:45:00 | 3837.02000 | 3838.00000 | 3836.43000 | 3837.61000 | 32.8580 | 126077.7600 | 3837.04998 2014-03-14 09:46:00 | 3837.61000 | 3838.88000 | 3836.71000 | 3838.65000 | 44.8090 | 171971.8900 | 3837.88999 2014-03-14 09:47:00 | 3838.49000 | 3839.00000 | 3836.42000 | 3837.24000 | 43.5250 | 167023.5800 | 3837.41994 2014-03-14 09:48:00 | 3837.61000 | 3837.61000 | 3835.26000 | 3835.53000 | 46.1560 | 177071.0000 | 3836.35995 2014-03-14 09:49:00 | 3836.00000 | 3837.55000 | 3834.95000 | 3835.57000 | 64.7610 | 248442.0300 | 3836.29002 2014-03-14 09:50:00 | 3836.52000 | 3839.60000 | 3835.56000 | 3839.60000 | 54.3550 | 208584.1000 | 3837.43993 2014-03-14 09:51:00 | 3839.69000 | 3840.88000 | 3837.26000 | 3840.14000 | 77.7970 | 298709.3900 | 3839.59994 2014-03-14 09:52:00 | 3839.03000 | 3839.33000 | 3837.19000 | 3837.87000 | 62.9550 | 241622.1000 | 3838.00992 2014-03-14 09:53:00 | 3837.36000 | 3840.74000 | 3837.12000 | 3838.85000 | 98.4629 | 378035.5400 | 3839.37007 2014-03-14 09:54:00 | 3837.51000 | 3838.83000 | 3837.51000 | 3837.67000 | 55.3291 | 212366.7600 | 3838.24999 2014-03-14 09:55:00 | 3837.34000 | 3839.95000 | 3837.01000 | 3839.95000 | 36.1650 | 138824.2800 | 3838.63995 2014-03-14 09:56:00 | 3839.96000 | 3840.90000 | 3837.57000 | 3839.72000 | 47.4681 | 182259.7900 | 3839.62998 2014-03-14 09:57:00 | 3838.99000 | 3839.72000 | 3837.36000 | 3839.07000 | 23.8800 | 91671.4500 | 3838.84000 2014-03-14 09:58:00 | 3839.54000 | 3839.95000 | 3837.00000 | 3838.31000 | 24.7140 | 94874.5300 | 3838.90003 2014-03-14 09:59:00 | 3837.66000 | 3839.98000 | 3834.91000 | 3839.98000 | 98.6979 | 378822.3900 | 3838.19995 2014-03-14 10:00:00 | 3837.53000 | 3841.72000 | 3837.24000 | 3841.56000 | 34.4260 | 132174.3300 | 3839.37996 2014-03-14 10:01:00 | 3841.64000 | 3843.53000 | 3841.18000 | 3843.53000 | 25.1060 | 96486.7400 | 3843.16997 2014-03-14 10:02:00 | 3843.44000 | 3844.00000 | 3830.00000 | 3832.87000 | 53.4620 | 205311.2800 | 3840.32003 2014-03-14 10:03:00 | 3843.00000 | 3843.00000 | 3840.01000 | 3842.12000 | 80.6530 | 309844.5200 | 3841.70006 2014-03-14 10:04:00 | 3841.09000 | 3842.93000 | 3840.32000 | 3842.93000 | 44.7850 | 172039.7100 | 3841.45994 2014-03-14 10:05:00 | 3841.35000 | 3842.43000 | 3841.09000 | 3841.44000 | 18.8910 | 72575.5500 | 3841.81000 2014-03-14 10:06:00 | 3840.78000 | 3841.96000 | 3840.63000 | 3840.84000 | 71.3520 | 274076.7700 | 3841.19004 2014-03-14 10:07:00 | 3841.59000 | 3841.93000 | 3838.10000 | 3841.59000 | 129.5021 | 497344.8800 | 3840.44007 2014-03-14 10:08:00 | 3840.50000 | 3841.75000 | 3839.27000 | 3839.76000 | 94.1869 | 361749.2300 | 3840.75992 2014-03-14 10:09:00 | 3841.57000 | 3842.00000 | 3839.70000 | 3841.65000 | 65.4611 | 251433.3300 | 3840.96002 2014-03-14 10:10:00 | 3840.87000 | 3841.99000 | 3839.97000 | 3840.99000 | 66.3739 | 254937.0300 | 3840.92007 2014-03-14 10:11:00 | 3841.84000 | 3841.84000 | 3839.88000 | 3840.79000 | 67.2980 | 258474.3100 | 3840.73997 2014-03-14 10:12:00 | 3841.01000 | 3841.46000 | 3840.38000 | 3840.42000 | 43.2080 | 165957.6600 | 3840.89998 2014-03-14 10:13:00 | 3841.42000 | 3844.97000 | 3840.58000 | 3843.12000 | 80.8319 | 310599.9300 | 3842.54004 2014-03-14 10:14:00 | 3844.30000 | 3844.97000 | 3842.44000 | 3844.67000 | 61.4300 | 236127.2800 | 3843.84000 2014-03-14 10:15:00 | 3842.92000 | 3844.47000 | 3841.81000 | 3843.90000 | 68.1899 | 262058.6100 | 3843.07000 2014-03-14 10:16:00 | 3844.00000 | 3845.32000 | 3843.48000 | 3844.98000 | 66.5550 | 255852.8300 | 3844.22991 2014-03-14 10:17:00 | 3845.00000 | 3846.00000 | 3844.80000 | 3846.00000 | 50.9970 | 196105.3400 | 3845.42996 2014-03-14 10:18:00 | 3846.08000 | 3848.60000 | 3846.02000 | 3848.60000 | 58.1990 | 223907.9600 | 3847.27999 2014-03-14 10:19:00 | 3849.00000 | 3849.59000 | 3846.94000 | 3847.88000 | 97.8271 | 376443.4200 | 3848.04993 2014-03-14 10:20:00 | 3847.88000 | 3849.89000 | 3843.73000 | 3845.32000 | 64.8610 | 249537.6100 | 3847.27002 2014-03-14 10:21:00 | 3843.75000 | 3846.00000 | 3843.70000 | 3846.00000 | 91.5570 | 351980.7600 | 3844.38993 2014-03-14 10:22:00 | 3846.00000 | 3849.99000 | 3844.89000 | 3846.81000 | 125.9170 | 484488.2200 | 3847.67990 2014-03-14 10:23:00 | 3847.22000 | 3848.88000 | 3847.22000 | 3847.28000 | 12.0610 | 46412.6600 | 3848.16000 2014-03-14 10:24:00 | 3847.90000 | 3849.00000 | 3847.28000 | 3849.00000 | 27.0000 | 103896.9300 | 3848.03000 2014-03-14 10:25:00 | 3848.01000 | 3849.94000 | 3847.32000 | 3848.31000 | 32.0970 | 123529.2800 | 3848.61998 2014-03-14 10:26:00 | 3849.02000 | 3849.97000 | 3847.28000 | 3847.28000 | 64.1100 | 246752.9700 | 3848.90000 2014-03-14 10:27:00 | 3847.00000 | 3848.20000 | 3846.85000 | 3848.18000 | 59.6540 | 229535.4000 | 3847.78006 2014-03-14 10:28:00 | 3847.21000 | 3850.00000 | 3847.13000 | 3849.52000 | 75.9699 | 292433.3900 | 3849.33000 2014-03-14 10:29:00 | 3849.65000 | 3850.49000 | 3846.02000 | 3848.00000 | 70.5710 | 271625.4800 | 3848.97002 2014-03-14 10:30:00 | 3847.31000 | 3849.96000 | 3847.31000 | 3849.00000 | 91.2511 | 351240.9700 | 3849.17003 2014-03-14 10:31:00 | 3848.37000 | 3849.87000 | 3846.53000 | 3848.22000 | 93.2100 | 358754.0500 | 3848.88000 2014-03-14 10:32:00 | 3848.26000 | 3849.84000 | 3848.00000 | 3848.24000 | 37.5410 | 144490.6600 | 3848.88001 2014-03-14 10:33:00 | 3848.28000 | 3850.72000 | 3848.04000 | 3848.17000 | 86.0920 | 331366.4500 | 3848.98005 2014-03-14 10:34:00 | 3849.27000 | 3849.92000 | 3848.18000 | 3849.10000 | 89.0741 | 342832.7200 | 3848.85009 2014-03-14 10:35:00 | 3848.16000 | 3849.04000 | 3848.00000 | 3848.00000 | 25.5680 | 98396.1300 | 3848.40999 2014-03-14 10:36:00 | 3848.00000 | 3848.54000 | 3848.00000 | 3848.53000 | 6.6630 | 25640.3100 | 3848.16001 2014-03-14 10:37:00 | 3848.53000 | 3848.99000 | 3848.00000 | 3848.99000 | 9.8890 | 38055.8900 | 3848.31000 2014-03-14 10:38:00 | 3848.97000 | 3848.97000 | 3846.50000 | 3847.97000 | 50.2499 | 193334.1500 | 3847.45000 2014-03-14 10:39:00 | 3847.97000 | 3847.98000 | 3846.05000 | 3847.98000 | 57.0841 | 219619.5200 | 3847.30006 2014-03-14 10:40:00 | 3846.28000 | 3848.00000 | 3845.70000 | 3846.88000 | 65.1391 | 250612.7900 | 3847.34998 2014-03-14 10:41:00 | 3846.34000 | 3847.90000 | 3845.00000 | 3845.20000 | 40.7000 | 156538.5900 | 3846.16000 2014-03-14 10:42:00 | 3845.00000 | 3846.73000 | 3845.00000 | 3845.00000 | 55.2881 | 212617.4600 | 3845.62997 2014-03-14 10:43:00 | 3845.00000 | 3845.10000 | 3842.96000 | 3844.55000 | 80.4480 | 309229.1200 | 3843.83996 2014-03-14 10:44:00 | 3843.40000 | 3845.97000 | 3842.92000 | 3845.00000 | 49.7889 | 191416.5600 | 3844.55999 2014-03-14 10:45:00 | 3843.16000 | 3845.62000 | 3842.91000 | 3845.51000 | 21.8480 | 84008.5900 | 3845.13999 2014-03-14 10:46:00 | 3845.65000 | 3845.65000 | 3842.15000 | 3845.48000 | 65.9520 | 253566.1400 | 3844.71003 2014-03-14 10:47:00 | 3845.48000 | 3845.48000 | 3841.78000 | 3844.94000 | 47.2970 | 181797.4600 | 3843.73996 2014-03-14 10:48:00 | 3843.91000 | 3845.50000 | 3843.09000 | 3844.71000 | 92.0519 | 353875.1800 | 3844.30005 2014-03-14 10:49:00 | 3843.87000 | 3845.45000 | 3843.78000 | 3844.17000 | 44.8019 | 172245.1000 | 3844.59002 2014-03-14 10:50:00 | 3844.16000 | 3845.37000 | 3844.14000 | 3844.14000 | 84.3500 | 324321.4400 | 3844.95000 2014-03-14 10:51:00 | 3845.03000 | 3845.44000 | 3844.18000 | 3845.38000 | 73.7429 | 283541.4800 | 3845.00006 2014-03-14 10:52:00 | 3844.55000 | 3845.45000 | 3843.00000 | 3844.29000 | 86.6371 | 333033.0200 | 3843.99993 2014-03-14 10:53:00 | 3845.11000 | 3845.36000 | 3843.54000 | 3845.26000 | 78.1140 | 300303.6500 | 3844.43008 2014-03-14 10:54:00 | 3845.31000 | 3845.37000 | 3843.63000 | 3845.02000 | 66.3150 | 254958.8000 | 3844.65991 2014-03-14 10:55:00 | 3843.74000 | 3845.38000 | 3843.64000 | 3845.18000 | 101.0819 | 388608.3800 | 3844.49005 2014-03-14 10:56:00 | 3845.07000 | 3845.37000 | 3844.10000 | 3844.79000 | 55.2450 | 212399.2800 | 3844.67993 2014-03-14 10:57:00 | 3844.07000 | 3844.07000 | 3844.06000 | 3844.06000 | 0.1790 | 688.0900 | 3844.06000 2014-03-14 10:58:00 | 3844.98000 | 3845.40000 | 3844.06000 | 3845.08000 | 105.7091 | 406429.1300 | 3844.78997 2014-03-14 10:59:00 | 3845.23000 | 3845.66000 | 3845.01000 | 3845.05000 | 13.7630 | 52919.9200 | 3845.09001 2014-03-14 11:00:00 | 3843.39000 | 3844.79000 | 3843.39000 | 3844.00000 | 22.5890 | 86832.9600 | 3844.03999 2014-03-14 11:01:00 | 3844.20000 | 3844.20000 | 3843.00000 | 3843.00000 | 33.6400 | 129291.8800 | 3843.40000 2014-03-14 11:02:00 | 3843.00000 | 3845.44000 | 3840.60000 | 3843.24000 | 107.8000 | 414196.7800 | 3842.27000 2014-03-14 11:03:00 | 3841.42000 | 3844.55000 | 3838.00000 | 3841.94000 | 104.6100 | 401867.8500 | 3841.58000 2014-03-14 11:04:00 | 3841.64000 | 3842.23000 | 3837.28000 | 3841.69000 | 113.3360 | 435213.5000 | 3840.02988 2014-03-14 11:05:00 | 3837.28000 | 3839.20000 | 3837.28000 | 3838.01000 | 84.0971 | 322771.2100 | 3838.07994 2014-03-14 11:06:00 | 3837.99000 | 3842.25000 | 3837.98000 | 3838.72000 | 74.1410 | 284660.5700 | 3839.45002 2014-03-14 11:07:00 | 3841.11000 | 3841.97000 | 3838.77000 | 3841.94000 | 123.9369 | 475935.1300 | 3840.13990 2014-03-14 11:08:00 | 3840.75000 | 3841.88000 | 3837.32000 | 3840.42000 | 47.7880 | 183501.2800 | 3839.89998 2014-03-14 11:09:00 | 3841.99000 | 3841.99000 | 3837.75000 | 3840.09000 | 93.1691 | 357776.7200 | 3840.07998 2014-03-14 11:10:00 | 3837.88000 | 3841.89000 | 3837.40000 | 3841.00000 | 120.9089 | 464202.0100 | 3839.26997 2014-03-14 11:11:00 | 3840.74000 | 3841.72000 | 3838.84000 | 3841.12000 | 68.9110 | 264647.1300 | 3840.42002 2014-03-14 11:12:00 | 3841.76000 | 3841.84000 | 3837.00000 | 3837.00000 | 33.6770 | 129313.6100 | 3839.81997 2014-03-14 11:13:00 | 3841.00000 | 3842.63000 | 3838.48000 | 3840.28000 | 55.7810 | 214239.2200 | 3840.72001 2014-03-14 11:14:00 | 3842.39000 | 3842.60000 | 3838.25000 | 3838.46000 | 63.6200 | 244330.2200 | 3840.46000 2014-03-14 11:15:00 | 3838.46000 | 3841.00000 | 3838.13000 | 3839.98000 | 44.1870 | 169642.0200 | 3839.17997 2014-03-14 11:16:00 | 3839.98000 | 3840.00000 | 3838.23000 | 3839.62000 | 72.4011 | 277947.6900 | 3839.00002 2014-03-14 11:17:00 | 3839.60000 | 3840.00000 | 3838.51000 | 3839.04000 | 13.3170 | 51124.1200 | 3839.00999 2014-03-14 11:18:00 | 3839.04000 | 3839.66000 | 3838.20000 | 3838.96000 | 21.9800 | 84377.9700 | 3838.85000 2014-03-14 11:19:00 | 3839.19000 | 3839.65000 | 3838.26000 | 3839.47000 | 57.9649 | 222527.4000 | 3838.99992 2014-03-14 11:20:00 | 3839.47000 | 3839.50000 | 3839.11000 | 3839.47000 | 5.2180 | 20034.2300 | 3839.45000 2014-03-14 11:21:00 | 3839.41000 | 3840.00000 | 3838.75000 | 3840.00000 | 96.2411 | 369492.6600 | 3839.24003 2014-03-14 11:22:00 | 3839.16000 | 3840.00000 | 3838.88000 | 3839.65000 | 102.8889 | 395037.9700 | 3839.45997 2014-03-14 11:23:00 | 3838.92000 | 3840.00000 | 3838.90000 | 3838.90000 | 45.4950 | 174674.3600 | 3839.41994 2014-03-14 11:24:00 | 3839.62000 | 3840.01000 | 3839.41000 | 3840.00000 | 16.5400 | 63509.2900 | 3839.74000 2014-03-14 11:25:00 | 3840.72000 | 3840.99000 | 3838.88000 | 3839.70000 | 93.0850 | 357432.3400 | 3839.84988 2014-03-14 11:26:00 | 3839.43000 | 3840.95000 | 3838.88000 | 3838.99000 | 69.8280 | 268089.2600 | 3839.27996 2014-03-14 11:27:00 | 3839.01000 | 3840.75000 | 3839.01000 | 3840.75000 | 44.5710 | 171166.4300 | 3840.31001 2014-03-14 11:28:00 | 3840.52000 | 3840.97000 | 3839.95000 | 3840.37000 | 66.7209 | 256231.6800 | 3840.35002 2014-03-14 11:29:00 | 3839.90000 | 3840.86000 | 3838.51000 | 3839.73000 | 50.7400 | 194808.2500 | 3839.34000 2014-03-14 11:30:00 | 3839.24000 | 3839.25000 | 3839.07000 | 3839.24000 | 1.9360 | 7432.7400 | 3839.22000 2014-03-14 11:31:00 | 3839.14000 | 3839.15000 | 3835.06000 | 3835.06000 | 58.7840 | 225525.3900 | 3836.51006 2014-03-14 11:32:00 | 3836.91000 | 3836.91000 | 3832.23000 | 3832.84000 | 72.4600 | 277785.0100 | 3833.63000 2014-03-14 11:33:00 | 3833.78000 | 3834.90000 | 3830.00000 | 3831.73000 | 85.9301 | 329299.4200 | 3832.18000 2014-03-14 11:34:00 | 3833.01000 | 3833.01000 | 3829.00000 | 3830.01000 | 85.5120 | 327599.7600 | 3831.04004 2014-03-14 11:35:00 | 3831.09000 | 3832.42000 | 3829.01000 | 3831.05000 | 85.2590 | 326570.8100 | 3830.33998 2014-03-14 11:36:00 | 3830.70000 | 3831.82000 | 3830.00000 | 3830.62000 | 12.6300 | 48380.1900 | 3830.58000 2014-03-14 11:37:00 | 3830.02000 | 3830.56000 | 3829.96000 | 3830.00000 | 26.7100 | 102303.5000 | 3830.16000 2014-03-14 11:38:00 | 3830.06000 | 3833.13000 | 3830.06000 | 3831.25000 | 82.9291 | 317748.6400 | 3831.56998 2014-03-14 11:39:00 | 3831.50000 | 3835.46000 | 3830.23000 | 3833.40000 | 90.7750 | 347951.2700 | 3833.11988 2014-03-14 11:40:00 | 3834.15000 | 3835.95000 | 3831.02000 | 3833.20000 | 91.7810 | 351843.2600 | 3833.51002 2014-03-14 11:41:00 | 3831.91000 | 3835.91000 | 3831.49000 | 3834.44000 | 71.8691 | 275529.4700 | 3833.76998 2014-03-14 11:42:00 | 3833.40000 | 3833.43000 | 3828.48000 | 3831.20000 | 103.7440 | 397395.4800 | 3830.54011 2014-03-14 11:43:00 | 3832.64000 | 3833.44000 | 3831.00000 | 3833.44000 | 108.5280 | 415905.1900 | 3832.23994 2014-03-14 11:44:00 | 3832.43000 | 3833.92000 | 3831.20000 | 3832.70000 | 79.2429 | 303692.1200 | 3832.42006 2014-03-14 11:45:00 | 3832.62000 | 3835.50000 | 3832.16000 | 3833.96000 | 54.3460 | 208343.4800 | 3833.64994 2014-03-14 11:46:00 | 3832.55000 | 3835.00000 | 3832.52000 | 3834.09000 | 71.4711 | 273985.8500 | 3833.52002 2014-03-14 11:47:00 | 3834.06000 | 3835.00000 | 3833.14000 | 3833.95000 | 29.4990 | 113100.6600 | 3834.04999 2014-03-14 11:48:00 | 3834.55000 | 3836.40000 | 3834.55000 | 3836.40000 | 13.9530 | 53516.2200 | 3835.46001 2014-03-14 11:49:00 | 3836.46000 | 3838.44000 | 3836.46000 | 3838.02000 | 10.6390 | 40831.4400 | 3837.90000 2014-03-14 11:50:00 | 3838.77000 | 3839.34000 | 3838.73000 | 3839.32000 | 17.1000 | 65643.3800 | 3838.79000 2014-03-14 11:51:00 | 3839.32000 | 3839.33000 | 3838.00000 | 3838.00000 | 47.1750 | 181085.9800 | 3838.59994 2014-03-14 11:52:00 | 3838.35000 | 3838.35000 | 3838.00000 | 3838.02000 | 0.2890 | 1109.1900 | 3838.04000 2014-03-14 11:53:00 | 3838.93000 | 3838.94000 | 3835.70000 | 3835.90000 | 4.9550 | 19012.2600 | 3836.97999 2014-03-14 11:54:00 | 3838.93000 | 3838.94000 | 3835.62000 | 3837.87000 | 87.7320 | 336652.2600 | 3837.28005 2014-03-14 11:55:00 | 3836.30000 | 3838.51000 | 3835.77000 | 3837.93000 | 64.5770 | 247787.1800 | 3837.07995 2014-03-14 11:56:00 | 3838.78000 | 3838.78000 | 3837.00000 | 3837.01000 | 8.5030 | 32630.7800 | 3837.56001 2014-03-14 11:57:00 | 3837.71000 | 3838.01000 | 3834.50000 | 3838.01000 | 30.6210 | 117477.7200 | 3836.51001 2014-03-14 11:58:00 | 3839.00000 | 3839.00000 | 3838.03000 | 3838.63000 | 0.7970 | 3059.2500 | 3838.46000 2014-03-14 11:59:00 | 3839.00000 | 3841.00000 | 3837.92000 | 3841.00000 | 69.7240 | 267670.4000 | 3839.00007 2014-03-14 12:00:00 | 3841.30000 | 3842.97000 | 3838.13000 | 3839.26000 | 100.8510 | 387251.7800 | 3839.84003 2014-03-14 12:01:00 | 3838.68000 | 3840.00000 | 3837.94000 | 3838.49000 | 128.2469 | 492337.4200 | 3838.97990 2014-03-14 12:02:00 | 3838.50000 | 3839.95000 | 3838.13000 | 3838.27000 | 135.0328 | 518399.2100 | 3839.06010 2014-03-14 12:03:00 | 3839.82000 | 3840.00000 | 3838.27000 | 3840.00000 | 209.2362 | 803287.1800 | 3839.13980 2014-03-14 12:04:00 | 3839.53000 | 3839.95000 | 3838.29000 | 3838.78000 | 44.9610 | 172610.9700 | 3839.13001 2014-03-14 12:05:00 | 3839.36000 | 3839.41000 | 3838.06000 | 3839.37000 | 91.7209 | 352095.4700 | 3838.77002 2014-03-14 12:06:00 | 3839.04000 | 3839.33000 | 3838.01000 | 3839.17000 | 81.7721 | 313894.4100 | 3838.65004 2014-03-14 12:07:00 | 3838.79000 | 3839.31000 | 3837.97000 | 3838.13000 | 66.8629 | 256661.9900 | 3838.63005 2014-03-14 12:08:00 | 3838.18000 | 3839.93000 | 3835.91000 | 3836.98000 | 143.6199 | 551226.2600 | 3838.09000 2014-03-14 12:09:00 | 3837.76000 | 3839.92000 | 3835.95000 | 3837.18000 | 108.6140 | 416816.9500 | 3837.60011 2014-03-14 12:10:00 | 3838.02000 | 3838.02000 | 3837.12000 | 3837.12000 | 1.7260 | 6623.7500 | 3837.63000 2014-03-14 12:11:00 | 3837.39000 | 3837.93000 | 3836.00000 | 3836.00000 | 109.3781 | 419628.0600 | 3836.48995 2014-03-14 12:12:00 | 3836.00000 | 3837.41000 | 3836.00000 | 3837.41000 | 18.5720 | 71245.6200 | 3836.18001 2014-03-14 12:13:00 | 3837.40000 | 3837.40000 | 3837.03000 | 3837.04000 | 4.8610 | 18652.4600 | 3837.16000 2014-03-14 12:14:00 | 3837.12000 | 3838.00000 | 3835.61000 | 3835.71000 | 12.9410 | 49643.2400 | 3836.12000 2014-03-14 12:15:00 | 3835.73000 | 3837.95000 | 3835.73000 | 3837.58000 | 102.5001 | 393310.2300 | 3837.17000 2014-03-14 12:16:00 | 3836.70000 | 3837.96000 | 3836.26000 | 3836.35000 | 106.0701 | 406997.2500 | 3837.06000 2014-03-14 12:17:00 | 3837.05000 | 3838.00000 | 3833.10000 | 3833.32000 | 151.4931 | 581162.4800 | 3836.23012 2014-03-14 12:18:00 | 3834.95000 | 3837.55000 | 3833.07000 | 3833.49000 | 138.8000 | 532306.3400 | 3835.06000 2014-03-14 12:19:00 | 3833.49000 | 3835.83000 | 3830.46000 | 3830.46000 | 39.1290 | 150023.6900 | 3834.07999 2014-03-14 12:20:00 | 3831.29000 | 3834.00000 | 3828.89000 | 3829.91000 | 100.9489 | 386876.5200 | 3832.39997 2014-03-14 12:21:00 | 3831.16000 | 3832.60000 | 3828.01000 | 3828.70000 | 169.7360 | 650205.8100 | 3830.68982 2014-03-14 12:22:00 | 3828.01000 | 3828.01000 | 3825.27000 | 3826.99000 | 7.6450 | 29257.0500 | 3826.94999 2014-03-14 12:23:00 | 3827.00000 | 3828.04000 | 3825.36000 | 3828.04000 | 24.9800 | 95582.8200 | 3826.37000 2014-03-14 12:24:00 | 3828.14000 | 3830.79000 | 3826.75000 | 3827.99000 | 90.5410 | 346642.6200 | 3828.57002 2014-03-14 12:25:00 | 3828.27000 | 3829.00000 | 3826.12000 | 3827.90000 | 80.0421 | 306336.2400 | 3827.19004 2014-03-14 12:26:00 | 3826.10000 | 3828.98000 | 3826.10000 | 3828.98000 | 164.3041 | 628916.8600 | 3827.76018 2014-03-14 12:27:00 | 3829.11000 | 3830.74000 | 3827.42000 | 3828.86000 | 64.4589 | 246817.8100 | 3829.06998 2014-03-14 12:28:00 | 3828.68000 | 3828.96000 | 3826.01000 | 3826.83000 | 74.5620 | 285381.6900 | 3827.44004 2014-03-14 12:29:00 | 3826.44000 | 3828.50000 | 3825.96000 | 3825.98000 | 97.9010 | 374644.7800 | 3826.77003 2014-03-14 12:30:00 | 3825.31000 | 3825.31000 | 3821.10000 | 3824.89000 | 81.1949 | 310507.3000 | 3824.22010 2014-03-14 12:31:00 | 3824.90000 | 3825.00000 | 3821.47000 | 3822.09000 | 160.7362 | 614627.9100 | 3823.82984 2014-03-14 12:32:00 | 3822.00000 | 3824.50000 | 3821.14000 | 3823.12000 | 53.4140 | 204186.8800 | 3822.72006 2014-03-14 12:33:00 | 3823.02000 | 3827.00000 | 3822.23000 | 3824.55000 | 98.0509 | 375068.3700 | 3825.24002 2014-03-14 12:34:00 | 3824.98000 | 3827.05000 | 3821.00000 | 3827.04000 | 123.0160 | 470580.4800 | 3825.35987 2014-03-14 12:35:00 | 3827.02000 | 3827.93000 | 3826.00000 | 3826.01000 | 32.1940 | 123196.4200 | 3826.69003 2014-03-14 12:36:00 | 3826.00000 | 3827.96000 | 3824.94000 | 3824.98000 | 75.8661 | 290315.9800 | 3826.68992 2014-03-14 12:37:00 | 3825.00000 | 3827.95000 | 3823.10000 | 3827.62000 | 41.2260 | 157734.5700 | 3826.08996 2014-03-14 12:38:00 | 3826.17000 | 3827.95000 | 3821.52000 | 3821.75000 | 165.5540 | 633182.7200 | 3824.63017 2014-03-14 12:39:00 | 3822.01000 | 3824.75000 | 3821.00000 | 3822.00000 | 95.0750 | 363460.2200 | 3822.87988 2014-03-14 12:40:00 | 3822.00000 | 3822.00000 | 3815.58000 | 3818.99000 | 73.3840 | 280271.0900 | 3819.24008 2014-03-14 12:41:00 | 3818.99000 | 3819.00000 | 3810.18000 | 3810.97000 | 89.8469 | 342873.7900 | 3816.19993 2014-03-14 12:42:00 | 3810.97000 | 3818.97000 | 3805.11000 | 3806.03000 | 71.8490 | 273692.9800 | 3809.27998 2014-03-14 12:43:00 | 3805.65000 | 3817.94000 | 3805.65000 | 3812.97000 | 122.3471 | 466673.6000 | 3814.33991 2014-03-14 12:44:00 | 3813.19000 | 3815.03000 | 3807.10000 | 3809.96000 | 110.7310 | 422108.9000 | 3812.02003 2014-03-14 12:45:00 | 3807.10000 | 3810.78000 | 3803.00000 | 3804.98000 | 198.3668 | 755027.7200 | 3806.21983 2014-03-14 12:46:00 | 3802.53000 | 3804.94000 | 3796.02000 | 3803.64000 | 212.0851 | 805997.3700 | 3800.34972 2014-03-14 12:47:00 | 3804.01000 | 3804.01000 | 3797.99000 | 3800.00000 | 126.5471 | 480810.6700 | 3799.45990 2014-03-14 12:48:00 | 3800.00000 | 3803.59000 | 3796.00000 | 3803.00000 | 98.4680 | 374241.3400 | 3800.63995 2014-03-14 12:49:00 | 3803.00000 | 3804.00000 | 3801.24000 | 3804.00000 | 93.8481 | 356851.6300 | 3802.43995 2014-03-14 12:50:00 | 3804.00000 | 3806.99000 | 3802.00000 | 3804.99000 | 127.7579 | 486003.8900 | 3804.09993 2014-03-14 12:51:00 | 3804.99000 | 3806.00000 | 3802.11000 | 3802.11000 | 103.2419 | 392762.1700 | 3804.29005 2014-03-14 12:52:00 | 3802.09000 | 3802.11000 | 3800.01000 | 3800.96000 | 30.6530 | 116527.8300 | 3801.51002 2014-03-14 12:53:00 | 3801.87000 | 3804.96000 | 3800.00000 | 3800.00000 | 61.5399 | 233921.3000 | 3801.13000 2014-03-14 12:54:00 | 3800.13000 | 3802.20000 | 3795.33000 | 3796.22000 | 185.3089 | 704112.7400 | 3799.66995 2014-03-14 12:55:00 | 3796.19000 | 3802.20000 | 3794.00000 | 3800.91000 | 108.4400 | 411937.3900 | 3798.76000 2014-03-14 12:56:00 | 3800.00000 | 3805.08000 | 3798.20000 | 3804.97000 | 130.1251 | 494772.2000 | 3802.27983 2014-03-14 12:57:00 | 3805.02000 | 3807.00000 | 3805.00000 | 3807.00000 | 14.2170 | 54101.5600 | 3805.40999 2014-03-14 12:58:00 | 3807.00000 | 3808.50000 | 3805.99000 | 3807.00000 | 64.1910 | 244393.8200 | 3807.29002 2014-03-14 12:59:00 | 3805.22000 | 3808.99000 | 3800.04000 | 3805.13000 | 91.7009 | 348917.3800 | 3804.95002 2014-03-14 13:00:00 | 3805.93000 | 3808.00000 | 3800.30000 | 3805.82000 | 57.8419 | 220012.7600 | 3803.69003 2014-03-14 13:01:00 | 3805.89000 | 3810.00000 | 3805.89000 | 3809.37000 | 31.1410 | 118599.1400 | 3808.46001 2014-03-14 13:02:00 | 3809.30000 | 3813.02000 | 3809.00000 | 3811.11000 | 69.9970 | 266812.4700 | 3811.76994 2014-03-14 13:03:00 | 3810.53000 | 3815.00000 | 3810.25000 | 3815.00000 | 94.7871 | 361346.5100 | 3812.18993 2014-03-14 13:04:00 | 3814.05000 | 3814.06000 | 3800.92000 | 3804.86000 | 172.8391 | 658076.4100 | 3807.44996 2014-03-14 13:05:00 | 3806.59000 | 3809.98000 | 3802.11000 | 3802.79000 | 89.0371 | 338865.2800 | 3805.88993 2014-03-14 13:06:00 | 3803.33000 | 3805.19000 | 3802.42000 | 3804.86000 | 133.5341 | 507949.1900 | 3803.89015 2014-03-14 13:07:00 | 3809.70000 | 3809.98000 | 3805.45000 | 3809.81000 | 165.4049 | 629883.4900 | 3808.12978 2014-03-14 13:08:00 | 3809.81000 | 3809.81000 | 3806.28000 | 3807.00000 | 19.3750 | 73777.7100 | 3807.87997 2014-03-14 13:09:00 | 3806.00000 | 3808.89000 | 3802.90000 | 3803.33000 | 97.1770 | 369762.4800 | 3805.03992 2014-03-14 13:10:00 | 3803.39000 | 3806.98000 | 3802.90000 | 3806.79000 | 119.7910 | 455701.8700 | 3804.14003 2014-03-14 13:11:00 | 3806.82000 | 3807.00000 | 3803.20000 | 3807.00000 | 61.4300 | 233768.3000 | 3805.44000 2014-03-14 13:12:00 | 3807.25000 | 3810.08000 | 3804.52000 | 3806.14000 | 39.5010 | 150472.2700 | 3809.33001 2014-03-14 13:13:00 | 3806.74000 | 3807.09000 | 3802.90000 | 3802.90000 | 53.2210 | 202527.0400 | 3805.40001 2014-03-14 13:14:00 | 3802.85000 | 3806.72000 | 3802.11000 | 3804.56000 | 64.4241 | 245021.5100 | 3803.26007 2014-03-14 13:15:00 | 3805.00000 | 3807.06000 | 3803.27000 | 3806.44000 | 133.6929 | 508673.4700 | 3804.79010 2014-03-14 13:16:00 | 3805.70000 | 3807.03000 | 3804.36000 | 3805.00000 | 34.4290 | 131030.1800 | 3805.80999 2014-03-14 13:17:00 | 3804.86000 | 3804.87000 | 3803.60000 | 3804.01000 | 98.8050 | 375888.7200 | 3804.34987 2014-03-14 13:18:00 | 3804.69000 | 3806.00000 | 3802.10000 | 3804.60000 | 105.2030 | 400302.6700 | 3805.05008 2014-03-14 13:19:00 | 3802.18000 | 3807.00000 | 3802.16000 | 3807.00000 | 140.0012 | 532595.2900 | 3804.22004 2014-03-14 13:20:00 | 3806.02000 | 3807.01000 | 3804.54000 | 3805.43000 | 104.5249 | 397761.2100 | 3805.41986 2014-03-14 13:21:00 | 3804.51000 | 3806.00000 | 3803.00000 | 3805.00000 | 121.1610 | 461004.1800 | 3804.89003 2014-03-14 13:22:00 | 3805.79000 | 3806.29000 | 3803.53000 | 3805.87000 | 43.1640 | 164265.1700 | 3805.61004 2014-03-14 13:23:00 | 3805.21000 | 3805.87000 | 3803.48000 | 3805.87000 | 76.6691 | 291672.2500 | 3804.29998 2014-03-14 13:24:00 | 3805.85000 | 3810.00000 | 3805.85000 | 3807.10000 | 78.1410 | 297588.3900 | 3808.35002 2014-03-14 13:25:00 | 3807.38000 | 3810.00000 | 3807.05000 | 3810.00000 | 53.4580 | 203618.7400 | 3808.94997 2014-03-14 13:26:00 | 3809.61000 | 3809.83000 | 3805.85000 | 3806.82000 | 145.1082 | 552425.3100 | 3806.98993 2014-03-14 13:27:00 | 3806.90000 | 3808.76000 | 3806.13000 | 3808.59000 | 153.8161 | 585668.5400 | 3807.58984 2014-03-14 13:28:00 | 3808.13000 | 3809.34000 | 3806.91000 | 3808.68000 | 72.5720 | 276328.0700 | 3807.64004 2014-03-14 13:29:00 | 3809.69000 | 3812.00000 | 3807.71000 | 3807.71000 | 144.8981 | 552109.6700 | 3810.32993 2014-03-14 13:30:00 | 3807.45000 | 3810.74000 | 3807.06000 | 3810.02000 | 94.0110 | 358101.1400 | 3809.14003 2014-03-14 13:31:00 | 3810.00000 | 3810.99000 | 3809.21000 | 3810.99000 | 83.9359 | 319784.1900 | 3809.85991 2014-03-14 13:32:00 | 3810.98000 | 3812.00000 | 3810.98000 | 3812.00000 | 3.0510 | 11628.7500 | 3811.46000 2014-03-14 13:33:00 | 3812.89000 | 3812.90000 | 3810.96000 | 3811.16000 | 27.6690 | 105466.1700 | 3811.70999 2014-03-14 13:34:00 | 3811.98000 | 3815.00000 | 3810.74000 | 3814.98000 | 179.4832 | 684211.3900 | 3812.12015 2014-03-14 13:35:00 | 3815.00000 | 3817.05000 | 3813.99000 | 3817.05000 | 24.4100 | 93136.6200 | 3815.51000 2014-03-14 13:36:00 | 3818.00000 | 3818.00000 | 3817.03000 | 3818.00000 | 54.8441 | 209388.0100 | 3817.88006 2014-03-14 13:37:00 | 3818.38000 | 3821.20000 | 3818.38000 | 3821.19000 | 33.8040 | 129132.5400 | 3820.04004 2014-03-14 13:38:00 | 3821.20000 | 3822.91000 | 3820.68000 | 3822.00000 | 73.7361 | 281814.1000 | 3821.92992 2014-03-14 13:39:00 | 3822.00000 | 3822.00000 | 3819.25000 | 3821.66000 | 178.9009 | 683497.9200 | 3820.54004 2014-03-14 13:40:00 | 3821.45000 | 3821.45000 | 3820.04000 | 3821.00000 | 19.1400 | 73130.4000 | 3820.81000 2014-03-14 13:41:00 | 3821.21000 | 3821.80000 | 3820.22000 | 3820.99000 | 71.6391 | 273742.2300 | 3821.12998 2014-03-14 13:42:00 | 3820.22000 | 3820.88000 | 3815.21000 | 3817.60000 | 176.7302 | 674732.7500 | 3817.87001 2014-03-14 13:43:00 | 3819.26000 | 3819.96000 | 3815.06000 | 3818.00000 | 125.2579 | 478168.2900 | 3817.46993 2014-03-14 13:44:00 | 3818.00000 | 3818.01000 | 3815.24000 | 3816.87000 | 140.2340 | 535281.7900 | 3817.06015 2014-03-14 13:45:00 | 3817.67000 | 3822.64000 | 3816.00000 | 3820.01000 | 66.9310 | 255596.8000 | 3818.81002 2014-03-14 13:46:00 | 3819.97000 | 3820.02000 | 3816.00000 | 3816.76000 | 122.2820 | 466946.1900 | 3818.60007 2014-03-14 13:47:00 | 3817.65000 | 3818.13000 | 3814.20000 | 3814.20000 | 70.4690 | 268914.0000 | 3816.05998 2014-03-14 13:48:00 | 3814.43000 | 3818.79000 | 3814.10000 | 3816.85000 | 62.9759 | 240345.0800 | 3816.45993 2014-03-14 13:49:00 | 3815.59000 | 3817.68000 | 3813.00000 | 3816.11000 | 111.0399 | 423648.5000 | 3815.28000 2014-03-14 13:50:00 | 3815.80000 | 3816.47000 | 3813.06000 | 3815.14000 | 148.8441 | 567864.0300 | 3815.16016 2014-03-14 13:51:00 | 3814.50000 | 3815.87000 | 3814.48000 | 3815.12000 | 77.3940 | 295261.8100 | 3815.05008 2014-03-14 13:52:00 | 3814.91000 | 3816.00000 | 3814.53000 | 3814.67000 | 106.1380 | 404951.5100 | 3815.32994 2014-03-14 13:53:00 | 3815.76000 | 3815.98000 | 3814.55000 | 3814.99000 | 133.0661 | 507691.0200 | 3815.32986 2014-03-14 13:54:00 | 3815.83000 | 3816.00000 | 3814.66000 | 3814.71000 | 48.7120 | 185847.4500 | 3815.23003 2014-03-14 13:55:00 | 3814.60000 | 3815.90000 | 3814.50000 | 3815.42000 | 125.4888 | 478753.7500 | 3815.10996 2014-03-14 13:56:00 | 3814.70000 | 3816.02000 | 3814.52000 | 3815.10000 | 127.2841 | 485614.2100 | 3815.20014 2014-03-14 13:57:00 | 3814.58000 | 3815.73000 | 3814.51000 | 3815.66000 | 40.4850 | 154451.0400 | 3815.01995 2014-03-14 13:58:00 | 3815.34000 | 3815.62000 | 3813.84000 | 3813.99000 | 56.3730 | 215049.9200 | 3814.77004 2014-03-14 13:59:00 | 3813.99000 | 3815.45000 | 3813.00000 | 3813.00000 | 103.2131 | 393687.6600 | 3814.32008 2014-03-14 14:00:00 | 3812.95000 | 3814.88000 | 3812.61000 | 3813.88000 | 60.8710 | 232163.1400 | 3814.02002 2014-03-14 14:01:00 | 3813.07000 | 3813.09000 | 3807.00000 | 3807.01000 | 63.1300 | 240547.9200 | 3810.36000 2014-03-14 14:02:00 | 3807.00000 | 3809.00000 | 3806.20000 | 3808.23000 | 96.8270 | 368711.4100 | 3807.93992 2014-03-14 14:03:00 | 3808.65000 | 3813.00000 | 3807.14000 | 3807.63000 | 138.6770 | 528109.8700 | 3808.19989 2014-03-14 14:04:00 | 3807.74000 | 3809.00000 | 3807.08000 | 3808.28000 | 105.6709 | 402411.8400 | 3808.16003 2014-03-14 14:05:00 | 3807.10000 | 3811.37000 | 3804.97000 | 3807.10000 | 125.2189 | 476701.9100 | 3806.94996 2014-03-14 14:06:00 | 3807.10000 | 3811.31000 | 3803.55000 | 3803.82000 | 132.1980 | 503063.5000 | 3805.37993 2014-03-14 14:07:00 | 3805.98000 | 3806.99000 | 3803.11000 | 3804.87000 | 81.5160 | 310133.1800 | 3804.56991 2014-03-14 14:08:00 | 3804.88000 | 3806.99000 | 3801.20000 | 3801.20000 | 69.2571 | 263442.8800 | 3803.83995 2014-03-14 14:09:00 | 3801.92000 | 3804.90000 | 3801.00000 | 3802.12000 | 162.4712 | 617832.5100 | 3802.72005 2014-03-14 14:10:00 | 3803.41000 | 3807.99000 | 3802.20000 | 3805.58000 | 73.4560 | 279590.4300 | 3806.22992 2014-03-14 14:11:00 | 3804.66000 | 3807.10000 | 3803.01000 | 3803.20000 | 47.7330 | 181571.5800 | 3803.90004 2014-03-14 14:12:00 | 3803.01000 | 3807.94000 | 3803.01000 | 3806.51000 | 30.0080 | 114219.2400 | 3806.28998 2014-03-14 14:13:00 | 3806.48000 | 3807.64000 | 3803.04000 | 3805.77000 | 136.6661 | 520026.8900 | 3805.08986 2014-03-14 14:14:00 | 3804.08000 | 3807.70000 | 3804.08000 | 3807.57000 | 87.2109 | 331922.1000 | 3805.97002 2014-03-14 14:15:00 | 3805.88000 | 3806.48000 | 3804.82000 | 3805.97000 | 73.2340 | 278705.7700 | 3805.69008 2014-03-14 14:16:00 | 3806.00000 | 3808.00000 | 3804.00000 | 3808.00000 | 49.9200 | 190002.8700 | 3806.15000 2014-03-14 14:17:00 | 3808.75000 | 3812.00000 | 3806.18000 | 3812.00000 | 137.0438 | 522162.9900 | 3810.19014 2014-03-14 14:18:00 | 3811.92000 | 3817.00000 | 3811.37000 | 3817.00000 | 29.2410 | 111557.0100 | 3815.09001 2014-03-14 14:19:00 | 3817.01000 | 3817.98000 | 3813.30000 | 3815.00000 | 76.4330 | 291628.7000 | 3815.48006 2014-03-14 14:20:00 | 3815.00000 | 3815.00000 | 3811.98000 | 3812.98000 | 32.3040 | 123211.5200 | 3814.13003 2014-03-14 14:21:00 | 3813.96000 | 3813.98000 | 3811.79000 | 3811.93000 | 107.4601 | 409717.5200 | 3812.74000 2014-03-14 14:22:00 | 3811.84000 | 3816.99000 | 3811.84000 | 3816.98000 | 59.9960 | 228902.1300 | 3815.28994 2014-03-14 14:23:00 | 3816.98000 | 3818.00000 | 3813.19000 | 3813.39000 | 74.4031 | 283886.4600 | 3815.52006 2014-03-14 14:24:00 | 3812.92000 | 3816.32000 | 3811.79000 | 3813.00000 | 130.2548 | 496797.1400 | 3814.03982 2014-03-14 14:25:00 | 3812.11000 | 3813.00000 | 3811.77000 | 3813.00000 | 9.6500 | 36786.6100 | 3812.08000 2014-03-14 14:26:00 | 3812.11000 | 3812.99000 | 3807.20000 | 3809.89000 | 127.2121 | 484651.5500 | 3809.79007 2014-03-14 14:27:00 | 3810.00000 | 3811.88000 | 3807.04000 | 3808.02000 | 124.1340 | 472795.5100 | 3808.75013 2014-03-14 14:28:00 | 3810.84000 | 3815.00000 | 3808.00000 | 3815.00000 | 132.8068 | 506166.6800 | 3811.29989 2014-03-14 14:29:00 | 3814.79000 | 3815.00000 | 3809.55000 | 3814.00000 | 186.9238 | 712762.9500 | 3813.12019 2014-03-14 14:30:00 | 3813.79000 | 3815.00000 | 3813.19000 | 3814.01000 | 158.7798 | 605597.4200 | 3814.06999 2014-03-14 14:31:00 | 3813.92000 | 3818.00000 | 3813.38000 | 3817.51000 | 121.7200 | 464440.8400 | 3815.65000 2014-03-14 14:32:00 | 3817.50000 | 3820.00000 | 3817.50000 | 3819.85000 | 68.8930 | 263089.8400 | 3818.82005 2014-03-14 14:33:00 | 3820.00000 | 3820.00000 | 3813.09000 | 3815.90000 | 73.0369 | 278689.9000 | 3815.73994 2014-03-14 14:34:00 | 3814.11000 | 3818.18000 | 3812.00000 | 3813.80000 | 136.9999 | 522683.3700 | 3815.21000 2014-03-14 14:35:00 | 3814.05000 | 3818.04000 | 3813.56000 | 3816.63000 | 90.8071 | 346560.6600 | 3816.44993 2014-03-14 14:36:00 | 3818.04000 | 3818.37000 | 3815.00000 | 3815.88000 | 151.3940 | 577873.8700 | 3817.02016 2014-03-14 14:37:00 | 3816.00000 | 3817.67000 | 3815.05000 | 3815.09000 | 41.9670 | 160193.9500 | 3817.13997 2014-03-14 14:38:00 | 3815.21000 | 3816.99000 | 3815.16000 | 3816.67000 | 102.1850 | 389951.2500 | 3816.12987 2014-03-14 14:39:00 | 3815.86000 | 3820.12000 | 3815.06000 | 3820.12000 | 36.8670 | 140716.6100 | 3816.86997 2014-03-14 14:40:00 | 3820.12000 | 3824.10000 | 3820.06000 | 3823.20000 | 91.4560 | 349572.1000 | 3822.29990 2014-03-14 14:41:00 | 3822.68000 | 3824.83000 | 3822.68000 | 3824.00000 | 59.6390 | 228046.5600 | 3823.77998 2014-03-14 14:42:00 | 3824.50000 | 3826.56000 | 3823.45000 | 3823.45000 | 76.5841 | 292950.0900 | 3825.21008 2014-03-14 14:43:00 | 3823.56000 | 3826.00000 | 3820.01000 | 3820.59000 | 35.4400 | 135473.0700 | 3822.60000 2014-03-14 14:44:00 | 3821.00000 | 3823.46000 | 3819.66000 | 3820.07000 | 133.6692 | 510822.0000 | 3821.53997 2014-03-14 14:45:00 | 3822.47000 | 3823.89000 | 3820.00000 | 3822.91000 | 76.0729 | 290749.2600 | 3821.98006 2014-03-14 14:46:00 | 3822.75000 | 3822.95000 | 3820.10000 | 3821.00000 | 140.5820 | 537217.1300 | 3821.38007 2014-03-14 14:47:00 | 3820.12000 | 3821.69000 | 3819.67000 | 3821.07000 | 76.9530 | 294013.6800 | 3820.69006 2014-03-14 14:48:00 | 3821.64000 | 3822.88000 | 3820.12000 | 3821.00000 | 46.2490 | 176745.6500 | 3821.60999 2014-03-14 14:49:00 | 3820.00000 | 3822.21000 | 3819.91000 | 3822.06000 | 66.5890 | 254461.1700 | 3821.36998 2014-03-14 14:50:00 | 3822.07000 | 3824.72000 | 3821.00000 | 3823.85000 | 110.2779 | 421570.4700 | 3822.79994 2014-03-14 14:51:00 | 3824.99000 | 3825.00000 | 3823.08000 | 3824.00000 | 35.0640 | 134092.5900 | 3824.22004 2014-03-14 14:52:00 | 3825.00000 | 3826.66000 | 3822.00000 | 3826.66000 | 80.9401 | 309577.9200 | 3824.78000 2014-03-14 14:53:00 | 3825.13000 | 3830.60000 | 3823.09000 | 3825.94000 | 102.8089 | 393559.6600 | 3828.06997 2014-03-14 14:54:00 | 3826.00000 | 3830.00000 | 3821.99000 | 3822.03000 | 191.4938 | 732492.4900 | 3825.15019 2014-03-14 14:55:00 | 3823.52000 | 3826.00000 | 3822.00000 | 3823.83000 | 133.7608 | 511489.4500 | 3823.91003 2014-03-14 14:56:00 | 3823.83000 | 3826.70000 | 3821.85000 | 3824.75000 | 122.5689 | 468652.1200 | 3823.57997 2014-03-14 14:57:00 | 3824.98000 | 3824.98000 | 3822.41000 | 3823.38000 | 108.4340 | 414609.5000 | 3823.61011 2014-03-14 14:58:00 | 3824.00000 | 3828.68000 | 3823.26000 | 3825.68000 | 73.9859 | 283041.2800 | 3825.60992 2014-03-14 14:59:00 | 3824.35000 | 3826.97000 | 3824.35000 | 3824.80000 | 68.6040 | 262480.3000 | 3826.02007 2014-03-14 15:00:00 | 3824.63000 | 3826.00000 | 3823.00000 | 3824.00000 | 43.7370 | 167284.0600 | 3824.76997 2014-03-14 15:01:00 | 3823.00000 | 3823.60000 | 3823.00000 | 3823.00000 | 12.0500 | 46069.9700 | 3823.23000 2014-03-14 15:02:00 | 3823.00000 | 3823.54000 | 3822.05000 | 3822.82000 | 30.0940 | 115043.3800 | 3822.80003 2014-03-14 15:03:00 | 3823.00000 | 3824.00000 | 3822.10000 | 3823.00000 | 67.5160 | 258125.0200 | 3823.16993 2014-03-14 15:04:00 | 3823.22000 | 3825.00000 | 3823.21000 | 3824.04000 | 15.0640 | 57604.8000 | 3824.00002 2014-03-14 15:05:00 | 3824.21000 | 3828.00000 | 3824.00000 | 3828.00000 | 19.8780 | 76045.1000 | 3825.58999 2014-03-14 15:06:00 | 3828.04000 | 3829.99000 | 3827.99000 | 3828.26000 | 47.6581 | 182487.4600 | 3829.09998 2014-03-14 15:07:00 | 3825.84000 | 3829.00000 | 3825.76000 | 3829.00000 | 88.2600 | 337812.6900 | 3827.47000 2014-03-14 15:08:00 | 3829.98000 | 3831.00000 | 3826.31000 | 3828.82000 | 43.0550 | 164896.2800 | 3829.89994 2014-03-14 15:09:00 | 3828.25000 | 3829.32000 | 3827.21000 | 3827.30000 | 82.8950 | 317343.6500 | 3828.25989 2014-03-14 15:10:00 | 3828.00000 | 3828.00000 | 3825.70000 | 3827.44000 | 31.4050 | 120201.5300 | 3827.45996 2014-03-14 15:11:00 | 3827.46000 | 3829.44000 | 3827.46000 | 3829.44000 | 24.2700 | 92907.6300 | 3828.09000 2014-03-14 15:12:00 | 3830.00000 | 3830.00000 | 3827.70000 | 3827.70000 | 28.6100 | 109544.1300 | 3828.88000 2014-03-14 15:13:00 | 3828.17000 | 3831.00000 | 3828.00000 | 3830.00000 | 65.1909 | 249685.2200 | 3830.06002 2014-03-14 15:14:00 | 3829.00000 | 3833.00000 | 3827.91000 | 3833.00000 | 100.5271 | 385091.0600 | 3830.71992 2014-03-14 15:15:00 | 3833.40000 | 3842.00000 | 3833.40000 | 3834.00000 | 87.5269 | 335832.1100 | 3836.89993 2014-03-14 15:16:00 | 3833.58000 | 3838.95000 | 3830.70000 | 3836.03000 | 147.7211 | 566643.2900 | 3835.90004 2014-03-14 15:17:00 | 3836.03000 | 3838.06000 | 3830.00000 | 3834.65000 | 119.5519 | 458344.2200 | 3833.85006 2014-03-14 15:18:00 | 3831.93000 | 3833.00000 | 3830.83000 | 3830.83000 | 52.8260 | 202416.1300 | 3831.74995 2014-03-14 15:19:00 | 3830.78000 | 3832.77000 | 3830.53000 | 3831.76000 | 95.9169 | 367553.6300 | 3831.99992 2014-03-14 15:20:00 | 3832.08000 | 3832.76000 | 3829.99000 | 3831.06000 | 75.5680 | 289529.9000 | 3831.37996 2014-03-14 15:21:00 | 3831.85000 | 3833.50000 | 3829.91000 | 3830.42000 | 45.5860 | 174684.7600 | 3831.97995 2014-03-14 15:22:00 | 3830.08000 | 3833.47000 | 3828.00000 | 3828.00000 | 62.1860 | 238225.3100 | 3830.84994 2014-03-14 15:23:00 | 3827.16000 | 3835.01000 | 3827.00000 | 3835.01000 | 66.3979 | 254446.7800 | 3832.14996 2014-03-14 15:24:00 | 3835.00000 | 3842.00000 | 3832.21000 | 3837.88000 | 134.3459 | 515546.8500 | 3837.45986 2014-03-14 15:25:00 | 3839.00000 | 3841.00000 | 3833.76000 | 3834.06000 | 78.1889 | 299939.7700 | 3836.08998 2014-03-14 15:26:00 | 3834.00000 | 3836.37000 | 3831.81000 | 3832.50000 | 72.2629 | 277027.1000 | 3833.60005 2014-03-14 15:27:00 | 3833.00000 | 3836.58000 | 3833.00000 | 3834.98000 | 75.4220 | 289246.3900 | 3835.04004 2014-03-14 15:28:00 | 3834.89000 | 3836.00000 | 3833.05000 | 3835.30000 | 84.3750 | 323492.0400 | 3833.97989 2014-03-14 15:29:00 | 3835.03000 | 3835.41000 | 3831.00000 | 3832.11000 | 81.4619 | 312214.1900 | 3832.64004 2014-03-14 15:30:00 | 3831.20000 | 3832.00000 | 3826.93000 | 3827.08000 | 68.2351 | 261351.2100 | 3830.15991 2014-03-14 15:31:00 | 3828.00000 | 3830.95000 | 3827.00000 | 3830.00000 | 126.9139 | 485860.5800 | 3828.27013 2014-03-14 15:32:00 | 3829.66000 | 3833.71000 | 3827.18000 | 3829.44000 | 58.2940 | 223270.0700 | 3830.07006 2014-03-14 15:33:00 | 3829.06000 | 3829.98000 | 3828.26000 | 3829.18000 | 45.9450 | 175932.5500 | 3829.19994 2014-03-14 15:34:00 | 3830.00000 | 3832.81000 | 3828.36000 | 3829.38000 | 41.1870 | 157799.0100 | 3831.27997 2014-03-14 15:35:00 | 3832.77000 | 3832.77000 | 3828.26000 | 3830.05000 | 58.9410 | 225730.0200 | 3829.76002 2014-03-14 15:36:00 | 3829.13000 | 3829.13000 | 3828.00000 | 3828.00000 | 29.5110 | 112995.0200 | 3828.91001 2014-03-14 15:37:00 | 3828.43000 | 3828.51000 | 3826.20000 | 3827.03000 | 29.0710 | 111255.9200 | 3827.04001 2014-03-14 15:38:00 | 3826.94000 | 3828.00000 | 3826.05000 | 3828.00000 | 90.5351 | 346506.7000 | 3827.31988 2014-03-14 15:39:00 | 3827.88000 | 3828.95000 | 3827.87000 | 3828.73000 | 40.7110 | 155849.3100 | 3828.19001 2014-03-14 15:40:00 | 3827.17000 | 3828.81000 | 3826.21000 | 3827.86000 | 55.3220 | 211752.2300 | 3827.63003 2014-03-14 15:41:00 | 3826.35000 | 3828.52000 | 3826.00000 | 3827.94000 | 52.5410 | 201115.5700 | 3827.78001 2014-03-14 15:42:00 | 3827.00000 | 3827.87000 | 3825.71000 | 3826.88000 | 35.7850 | 136938.2400 | 3826.69005 2014-03-14 15:43:00 | 3826.28000 | 3827.24000 | 3825.70000 | 3825.78000 | 114.1531 | 436802.2000 | 3826.46009 2014-03-14 15:44:00 | 3826.99000 | 3827.83000 | 3825.70000 | 3825.70000 | 49.4890 | 189362.7800 | 3826.35999 2014-03-14 15:45:00 | 3825.27000 | 3827.84000 | 3825.27000 | 3826.25000 | 56.7070 | 216990.5200 | 3826.51996 2014-03-14 15:46:00 | 3826.91000 | 3827.52000 | 3825.00000 | 3827.52000 | 86.8800 | 332433.1600 | 3826.35000 2014-03-14 15:47:00 | 3827.52000 | 3827.53000 | 3823.66000 | 3823.95000 | 85.0371 | 325302.4900 | 3825.41993 2014-03-14 15:48:00 | 3823.00000 | 3824.01000 | 3820.28000 | 3824.01000 | 22.7320 | 86898.0000 | 3822.72001 2014-03-14 15:49:00 | 3826.74000 | 3826.95000 | 3823.06000 | 3824.79000 | 37.8750 | 144912.7400 | 3826.07995 2014-03-14 15:50:00 | 3825.38000 | 3826.81000 | 3823.20000 | 3824.09000 | 65.7290 | 251367.5800 | 3824.29998 2014-03-14 15:51:00 | 3824.12000 | 3824.12000 | 3822.34000 | 3823.41000 | 46.8090 | 178969.4300 | 3823.39999 2014-03-14 15:52:00 | 3822.74000 | 3824.05000 | 3821.00000 | 3824.05000 | 72.3919 | 276740.5200 | 3822.81004 2014-03-14 15:53:00 | 3824.93000 | 3825.97000 | 3821.18000 | 3825.95000 | 20.3760 | 77927.3500 | 3824.46998 2014-03-14 15:54:00 | 3822.78000 | 3825.97000 | 3821.55000 | 3824.99000 | 60.4349 | 231118.9000 | 3824.25992 2014-03-14 15:55:00 | 3822.40000 | 3825.94000 | 3822.40000 | 3825.14000 | 59.0550 | 225882.2400 | 3824.94992 2014-03-14 15:56:00 | 3824.10000 | 3825.98000 | 3824.10000 | 3825.98000 | 79.9010 | 305625.4600 | 3825.05002 2014-03-14 15:57:00 | 3825.98000 | 3826.99000 | 3824.09000 | 3824.86000 | 58.2919 | 222999.3300 | 3825.56003 2014-03-14 15:58:00 | 3824.08000 | 3825.74000 | 3823.00000 | 3824.12000 | 71.5010 | 273422.8200 | 3824.04002 2014-03-14 15:59:00 | 3825.68000 | 3825.68000 | 3822.59000 | 3823.89000 | 62.0869 | 237431.6600 | 3824.17995 2014-03-14 16:00:00 | 3824.61000 | 3826.99000 | 3824.28000 | 3826.83000 | 34.9290 | 133628.2400 | 3825.70999 2014-03-14 16:01:00 | 3826.99000 | 3827.94000 | 3826.03000 | 3826.20000 | 36.7160 | 140496.4200 | 3826.56996 2014-03-14 16:02:00 | 3828.00000 | 3829.97000 | 3825.65000 | 3827.25000 | 32.3640 | 123883.5300 | 3827.82003 2014-03-14 16:03:00 | 3826.10000 | 3828.19000 | 3825.00000 | 3825.00000 | 36.6220 | 140137.5000 | 3826.59002 2014-03-14 16:04:00 | 3827.00000 | 3827.78000 | 3824.10000 | 3824.10000 | 69.9231 | 267506.0800 | 3825.72006 2014-03-14 16:05:00 | 3824.10000 | 3827.06000 | 3824.10000 | 3824.17000 | 15.6460 | 59862.1700 | 3826.03998 2014-03-14 16:06:00 | 3826.37000 | 3826.73000 | 3824.20000 | 3824.20000 | 37.3860 | 143021.0300 | 3825.51996 2014-03-14 16:07:00 | 3824.20000 | 3824.62000 | 3823.19000 | 3823.24000 | 24.3340 | 93054.6500 | 3824.06003 2014-03-14 16:08:00 | 3823.22000 | 3825.51000 | 3822.05000 | 3823.00000 | 25.5580 | 97727.8900 | 3823.76999 2014-03-14 16:09:00 | 3824.75000 | 3824.83000 | 3823.00000 | 3823.00000 | 40.8480 | 156210.2000 | 3824.17998 2014-03-14 16:10:00 | 3824.91000 | 3824.98000 | 3823.03000 | 3824.98000 | 53.7919 | 205682.6500 | 3823.67003 2014-03-14 16:11:00 | 3824.00000 | 3824.99000 | 3823.14000 | 3824.31000 | 16.3540 | 62546.6200 | 3824.55002 2014-03-14 16:12:00 | 3823.05000 | 3824.99000 | 3822.52000 | 3824.00000 | 21.4570 | 82046.2400 | 3823.74998 2014-03-14 16:13:00 | 3824.99000 | 3824.99000 | 3824.00000 | 3824.00000 | 15.3290 | 58625.6000 | 3824.49000 2014-03-14 16:14:00 | 3824.00000 | 3824.00000 | 3824.00000 | 3824.00000 | 0.7340 | 2806.8200 | 3824.00000 2014-03-14 16:15:00 | 3824.97000 | 3824.98000 | 3822.52000 | 3823.51000 | 40.7200 | 155699.5000 | 3823.66000 2014-03-14 16:16:00 | 3822.12000 | 3823.77000 | 3822.00000 | 3822.32000 | 25.2310 | 96443.7700 | 3822.43001 2014-03-14 16:17:00 | 3823.03000 | 3823.11000 | 3822.10000 | 3823.10000 | 18.3330 | 70080.0900 | 3822.62001 2014-03-14 16:18:00 | 3822.64000 | 3824.90000 | 3822.30000 | 3824.42000 | 27.1370 | 103762.1800 | 3823.63998 2014-03-14 16:19:00 | 3824.67000 | 3826.00000 | 3823.94000 | 3823.94000 | 63.1110 | 241385.5600 | 3824.78002 2014-03-14 16:20:00 | 3823.54000 | 3823.95000 | 3822.10000 | 3822.12000 | 36.1110 | 138054.8300 | 3823.07001 2014-03-14 16:21:00 | 3822.63000 | 3823.74000 | 3822.10000 | 3823.23000 | 39.8710 | 152430.4300 | 3823.09001 2014-03-14 16:22:00 | 3822.80000 | 3823.76000 | 3822.10000 | 3822.92000 | 38.2480 | 146226.0900 | 3823.09998 2014-03-14 16:23:00 | 3823.00000 | 3825.99000 | 3823.00000 | 3824.50000 | 23.3740 | 89386.6000 | 3824.19002 2014-03-14 16:24:00 | 3824.85000 | 3825.99000 | 3823.57000 | 3825.99000 | 23.6690 | 90517.5700 | 3824.30999 2014-03-14 16:25:00 | 3825.99000 | 3825.99000 | 3824.12000 | 3825.96000 | 29.7590 | 113834.9600 | 3825.22999 2014-03-14 16:26:00 | 3825.96000 | 3827.69000 | 3824.58000 | 3827.69000 | 59.1931 | 226488.0100 | 3826.26005 2014-03-14 16:27:00 | 3827.70000 | 3829.29000 | 3825.35000 | 3829.29000 | 24.0550 | 92085.2200 | 3828.10997 2014-03-14 16:28:00 | 3827.68000 | 3829.20000 | 3825.05000 | 3825.16000 | 47.7811 | 182882.0000 | 3827.50001 2014-03-14 16:29:00 | 3826.16000 | 3831.78000 | 3826.10000 | 3830.71000 | 46.8380 | 179327.2500 | 3828.66998 2014-03-14 16:30:00 | 3829.37000 | 3832.00000 | 3829.24000 | 3830.78000 | 24.7880 | 94929.4900 | 3829.65999 2014-03-14 16:31:00 | 3827.13000 | 3831.52000 | 3827.13000 | 3829.14000 | 47.2551 | 180956.1700 | 3829.34994 2014-03-14 16:32:00 | 3831.99000 | 3831.99000 | 3826.49000 | 3828.23000 | 11.2520 | 43083.7800 | 3828.99001 2014-03-14 16:33:00 | 3830.00000 | 3831.55000 | 3828.30000 | 3828.34000 | 17.8390 | 68341.3000 | 3831.00000 2014-03-14 16:34:00 | 3828.36000 | 3830.92000 | 3828.36000 | 3829.03000 | 45.3770 | 173763.8300 | 3829.33996 2014-03-14 16:35:00 | 3829.00000 | 3830.87000 | 3828.48000 | 3830.57000 | 61.1331 | 234104.8200 | 3829.43005 2014-03-14 16:36:00 | 3830.33000 | 3830.33000 | 3828.57000 | 3829.30000 | 25.1240 | 96221.8300 | 3829.88003 2014-03-14 16:37:00 | 3829.31000 | 3830.99000 | 3828.51000 | 3829.22000 | 29.8060 | 114161.8500 | 3830.15997 2014-03-14 16:38:00 | 3829.53000 | 3830.88000 | 3828.90000 | 3829.23000 | 18.3290 | 70198.1000 | 3829.89000 2014-03-14 16:39:00 | 3828.58000 | 3830.77000 | 3828.30000 | 3828.94000 | 68.7870 | 263416.2300 | 3829.44995 2014-03-14 16:40:00 | 3830.77000 | 3830.91000 | 3828.98000 | 3829.88000 | 51.4550 | 197064.5000 | 3829.83993 2014-03-14 16:41:00 | 3828.98000 | 3830.99000 | 3828.68000 | 3829.75000 | 44.9000 | 171938.3800 | 3829.36000 2014-03-14 16:42:00 | 3829.86000 | 3830.98000 | 3829.12000 | 3830.24000 | 55.6220 | 213036.7100 | 3830.08003 2014-03-14 16:43:00 | 3829.88000 | 3829.88000 | 3829.79000 | 3829.80000 | 3.4440 | 13189.9600 | 3829.84000 2014-03-14 16:44:00 | 3829.71000 | 3829.71000 | 3829.00000 | 3829.01000 | 3.6980 | 14160.4500 | 3829.22000 2014-03-14 16:45:00 | 3830.00000 | 3830.00000 | 3829.57000 | 3830.00000 | 2.4690 | 9455.8100 | 3829.81000 2014-03-14 16:46:00 | 3829.31000 | 3830.55000 | 3829.00000 | 3830.55000 | 22.5020 | 86188.4300 | 3830.26001 2014-03-14 16:47:00 | 3829.24000 | 3830.15000 | 3829.24000 | 3829.24000 | 21.0910 | 80774.6700 | 3829.82001 2014-03-14 16:48:00 | 3830.38000 | 3831.00000 | 3828.30000 | 3828.40000 | 37.7320 | 144495.4900 | 3829.52002 2014-03-14 16:49:00 | 3828.30000 | 3829.35000 | 3828.30000 | 3829.32000 | 22.7690 | 87182.9200 | 3829.01999 2014-03-14 16:50:00 | 3828.66000 | 3829.98000 | 3828.32000 | 3829.86000 | 19.0740 | 73044.3100 | 3829.52002 2014-03-14 16:51:00 | 3828.92000 | 3829.14000 | 3828.31000 | 3828.66000 | 1.5440 | 5912.0400 | 3829.04000 2014-03-14 16:52:00 | 3828.67000 | 3829.86000 | 3828.32000 | 3829.19000 | 24.0580 | 92120.2100 | 3829.08999 2014-03-14 16:53:00 | 3828.85000 | 3829.00000 | 3828.85000 | 3829.00000 | 0.2790 | 1068.2900 | 3828.99000 2014-03-14 16:54:00 | 3829.36000 | 3829.80000 | 3828.68000 | 3829.78000 | 9.5070 | 36405.1400 | 3829.29999 2014-03-14 16:55:00 | 3829.80000 | 3831.00000 | 3828.89000 | 3831.00000 | 48.8740 | 187176.1000 | 3829.77005 2014-03-14 16:56:00 | 3831.50000 | 3832.00000 | 3830.11000 | 3831.38000 | 39.2650 | 150426.4300 | 3831.05995 2014-03-14 16:57:00 | 3832.00000 | 3832.00000 | 3830.24000 | 3830.64000 | 47.6010 | 182351.9400 | 3830.84001 2014-03-14 16:58:00 | 3832.00000 | 3832.00000 | 3830.25000 | 3830.25000 | 32.4400 | 124298.1500 | 3831.63000 2014-03-14 16:59:00 | 3830.45000 | 3831.99000 | 3830.27000 | 3831.99000 | 26.6340 | 102034.8700 | 3831.00003 2014-03-14 17:00:00 | 3830.65000 | 3831.95000 | 3830.65000 | 3831.00000 | 32.0200 | 122677.3300 | 3831.27000 2014-03-14 17:01:00 | 3830.15000 | 3831.78000 | 3828.98000 | 3831.75000 | 36.4180 | 139474.9100 | 3829.82998 2014-03-14 17:02:00 | 3831.56000 | 3831.56000 | 3828.84000 | 3829.99000 | 46.3500 | 177504.7500 | 3829.66000 2014-03-14 17:03:00 | 3828.62000 | 3828.62000 | 3825.33000 | 3825.33000 | 24.0880 | 92188.8800 | 3827.16999 2014-03-14 17:04:00 | 3825.21000 | 3825.68000 | 3824.03000 | 3824.03000 | 51.4250 | 196686.1200 | 3824.71993 2014-03-14 17:05:00 | 3824.03000 | 3824.63000 | 3820.10000 | 3820.10000 | 81.9289 | 313197.0200 | 3822.78998 2014-03-14 17:06:00 | 3820.10000 | 3822.50000 | 3820.00000 | 3822.35000 | 40.6510 | 155356.5000 | 3821.71001 2014-03-14 17:07:00 | 3820.57000 | 3823.99000 | 3818.00000 | 3822.20000 | 89.8171 | 343166.9300 | 3820.72993 2014-03-14 17:08:00 | 3822.76000 | 3824.27000 | 3822.16000 | 3822.16000 | 17.0160 | 65056.4100 | 3823.24998 2014-03-14 17:09:00 | 3822.00000 | 3823.92000 | 3821.90000 | 3823.82000 | 17.5960 | 67260.4000 | 3822.47998 2014-03-14 17:10:00 | 3822.26000 | 3823.38000 | 3820.86000 | 3821.00000 | 45.5140 | 173947.1800 | 3821.84005 2014-03-14 17:11:00 | 3820.00000 | 3821.79000 | 3819.21000 | 3819.70000 | 16.4860 | 62982.6600 | 3820.36998 2014-03-14 17:12:00 | 3819.44000 | 3822.45000 | 3819.44000 | 3821.48000 | 5.8250 | 22253.6900 | 3820.37999 2014-03-14 17:13:00 | 3821.52000 | 3822.44000 | 3820.31000 | 3821.01000 | 19.1850 | 73311.6400 | 3821.30003 2014-03-14 17:14:00 | 3821.16000 | 3821.41000 | 3819.56000 | 3819.56000 | 54.1999 | 207066.0200 | 3820.41000 2014-03-14 17:15:00 | 3820.66000 | 3821.27000 | 3815.88000 | 3816.65000 | 38.0360 | 145265.2800 | 3819.14996 2014-03-14 17:16:00 | 3815.24000 | 3820.14000 | 3815.00000 | 3819.86000 | 23.8400 | 90981.8300 | 3816.35000 2014-03-14 17:17:00 | 3821.77000 | 3821.77000 | 3817.00000 | 3819.97000 | 29.2820 | 111828.5200 | 3819.02002 2014-03-14 17:18:00 | 3819.13000 | 3820.99000 | 3817.24000 | 3820.99000 | 33.1710 | 126649.2000 | 3818.07001 2014-03-14 17:19:00 | 3819.75000 | 3820.99000 | 3818.53000 | 3819.40000 | 36.3040 | 138683.9700 | 3820.07004 2014-03-14 17:20:00 | 3819.03000 | 3821.00000 | 3819.03000 | 3820.00000 | 31.8030 | 121483.6600 | 3819.88003 2014-03-14 17:21:00 | 3816.81000 | 3819.97000 | 3816.81000 | 3817.07000 | 53.5640 | 204529.3400 | 3818.41006 2014-03-14 17:22:00 | 3818.31000 | 3819.02000 | 3817.23000 | 3819.00000 | 31.5860 | 120598.1900 | 3818.08997 2014-03-14 17:23:00 | 3818.25000 | 3819.13000 | 3817.26000 | 3818.78000 | 14.9750 | 57180.6400 | 3818.40998 2014-03-14 17:24:00 | 3818.79000 | 3818.80000 | 3817.59000 | 3818.08000 | 25.3770 | 96891.3400 | 3818.07998 2014-03-14 17:25:00 | 3818.98000 | 3819.00000 | 3817.78000 | 3819.00000 | 11.1740 | 42672.3900 | 3818.90001 2014-03-14 17:26:00 | 3820.00000 | 3822.88000 | 3820.00000 | 3821.06000 | 13.4790 | 51493.1900 | 3820.25000 2014-03-14 17:27:00 | 3821.62000 | 3822.51000 | 3817.46000 | 3820.73000 | 44.6550 | 170563.2000 | 3819.57994 2014-03-14 17:28:00 | 3822.66000 | 3822.66000 | 3820.86000 | 3821.90000 | 36.3600 | 138971.3700 | 3822.10000 2014-03-14 17:29:00 | 3821.00000 | 3823.70000 | 3818.44000 | 3822.74000 | 39.9600 | 152746.6500 | 3822.49000 2014-03-14 17:30:00 | 3819.63000 | 3822.99000 | 3819.63000 | 3822.21000 | 51.9380 | 198504.3400 | 3821.94997 2014-03-14 17:31:00 | 3821.43000 | 3822.38000 | 3821.21000 | 3821.21000 | 10.1060 | 38620.7200 | 3821.55999 2014-03-14 17:32:00 | 3821.25000 | 3823.01000 | 3820.00000 | 3820.33000 | 40.0710 | 153122.0600 | 3821.27001 2014-03-14 17:33:00 | 3822.99000 | 3825.72000 | 3820.54000 | 3824.53000 | 33.4220 | 127775.9900 | 3823.11002 2014-03-14 17:34:00 | 3822.24000 | 3824.13000 | 3821.97000 | 3822.89000 | 26.8860 | 102805.2900 | 3823.74997 2014-03-14 17:35:00 | 3822.01000 | 3823.80000 | 3821.97000 | 3823.72000 | 30.9390 | 118292.4300 | 3823.40999 2014-03-14 17:36:00 | 3821.97000 | 3823.81000 | 3821.97000 | 3822.40000 | 37.9340 | 145004.7000 | 3822.55004 2014-03-14 17:37:00 | 3823.18000 | 3823.76000 | 3822.18000 | 3822.20000 | 34.0540 | 130178.4000 | 3822.71004 2014-03-14 17:38:00 | 3821.98000 | 3824.40000 | 3819.98000 | 3824.40000 | 42.6680 | 163068.9700 | 3821.80998 2014-03-14 17:39:00 | 3821.00000 | 3821.00000 | 3821.00000 | 3821.00000 | 3.0000 | 11463.0000 | 3821.00000 2014-03-14 17:40:00 | 3820.87000 | 3823.19000 | 3820.01000 | 3822.73000 | 37.8100 | 144493.6700 | 3821.57000 2014-03-14 17:41:00 | 3822.78000 | 3823.24000 | 3822.09000 | 3822.09000 | 3.2910 | 12580.3800 | 3822.66000 2014-03-14 17:42:00 | 3820.95000 | 3821.45000 | 3820.25000 | 3820.69000 | 26.5590 | 101474.2000 | 3820.70999 2014-03-14 17:43:00 | 3821.27000 | 3822.04000 | 3820.75000 | 3820.75000 | 46.0990 | 176147.9500 | 3821.07999 2014-03-14 17:44:00 | 3821.78000 | 3821.78000 | 3820.41000 | 3821.39000 | 44.6050 | 170440.3100 | 3821.09994 2014-03-14 17:45:00 | 3821.30000 | 3821.37000 | 3821.30000 | 3821.37000 | 3.3000 | 12610.5100 | 3821.37000 2014-03-14 17:46:00 | 3821.40000 | 3822.65000 | 3821.40000 | 3822.00000 | 27.1210 | 103655.6100 | 3821.97001 2014-03-14 17:47:00 | 3823.00000 | 3826.00000 | 3822.11000 | 3823.38000 | 18.0700 | 69107.8200 | 3824.45000 2014-03-14 17:48:00 | 3825.30000 | 3825.30000 | 3820.29000 | 3822.51000 | 60.0560 | 229676.5500 | 3824.36994 2014-03-14 17:49:00 | 3822.04000 | 3825.84000 | 3820.93000 | 3825.69000 | 17.2090 | 65792.0000 | 3823.12000 2014-03-14 17:50:00 | 3824.88000 | 3825.76000 | 3822.35000 | 3823.31000 | 35.7990 | 136895.1100 | 3823.98999 2014-03-14 17:51:00 | 3824.06000 | 3824.74000 | 3823.07000 | 3823.07000 | 23.7120 | 90671.9400 | 3823.88001 2014-03-14 17:52:00 | 3823.06000 | 3825.97000 | 3823.06000 | 3824.43000 | 16.4210 | 62808.8200 | 3824.91000 2014-03-14 17:53:00 | 3825.67000 | 3825.98000 | 3823.67000 | 3823.67000 | 37.6150 | 143857.9200 | 3824.47995 2014-03-14 17:54:00 | 3823.62000 | 3823.64000 | 3823.08000 | 3823.08000 | 8.5660 | 32752.8300 | 3823.57999 2014-03-14 17:55:00 | 3823.81000 | 3824.76000 | 3823.81000 | 3823.86000 | 24.7670 | 94720.0800 | 3824.44998 2014-03-14 17:56:00 | 3823.84000 | 3825.22000 | 3821.56000 | 3823.16000 | 6.7400 | 25768.8500 | 3823.27000 2014-03-14 17:57:00 | 3822.16000 | 3823.21000 | 3822.07000 | 3822.30000 | 33.4320 | 127799.3900 | 3822.67002 2014-03-14 17:58:00 | 3822.56000 | 3823.17000 | 3821.00000 | 3822.09000 | 52.9011 | 202208.9900 | 3822.40001 2014-03-14 17:59:00 | 3822.90000 | 3825.91000 | 3821.21000 | 3825.17000 | 39.0690 | 149386.5400 | 3823.65999 2014-03-14 18:00:00 | 3826.00000 | 3826.00000 | 3824.00000 | 3824.03000 | 27.2800 | 104342.9600 | 3824.89000 2014-03-14 18:01:00 | 3822.21000 | 3826.00000 | 3822.17000 | 3824.39000 | 34.4600 | 131750.6800 | 3823.29000 2014-03-14 18:02:00 | 3825.37000 | 3825.47000 | 3822.41000 | 3825.27000 | 21.2120 | 81116.5900 | 3824.09001 2014-03-14 18:03:00 | 3824.39000 | 3824.40000 | 3822.06000 | 3823.81000 | 9.2580 | 35396.2500 | 3823.31000 2014-03-14 18:04:00 | 3823.62000 | 3825.00000 | 3822.12000 | 3824.64000 | 30.7900 | 117701.8100 | 3822.73000 2014-03-14 18:05:00 | 3822.51000 | 3824.46000 | 3822.51000 | 3824.33000 | 23.9470 | 91552.5300 | 3823.12998 2014-03-14 18:06:00 | 3822.41000 | 3824.65000 | 3822.41000 | 3823.08000 | 41.0450 | 156922.8600 | 3823.18995 2014-03-14 18:07:00 | 3823.00000 | 3824.33000 | 3823.00000 | 3824.00000 | 13.4260 | 51337.6100 | 3823.74999 2014-03-14 18:08:00 | 3823.00000 | 3823.00000 | 3823.00000 | 3823.00000 | 0.0100 | 38.2300 | 3823.00000 2014-03-14 18:09:00 | 3823.00000 | 3823.78000 | 3822.51000 | 3822.51000 | 40.1660 | 153542.2300 | 3822.68996 2014-03-14 18:10:00 | 3822.09000 | 3823.04000 | 3822.09000 | 3823.04000 | 15.5540 | 59463.3500 | 3823.03002 2014-03-14 18:11:00 | 3822.02000 | 3823.15000 | 3821.00000 | 3821.96000 | 28.8330 | 110201.0700 | 3822.05002 2014-03-14 18:12:00 | 3821.54000 | 3823.65000 | 3821.54000 | 3821.93000 | 12.9190 | 49386.0200 | 3822.74000 2014-03-14 18:13:00 | 3823.01000 | 3823.27000 | 3821.31000 | 3823.06000 | 34.4240 | 131584.9400 | 3822.48004 2014-03-14 18:14:00 | 3822.61000 | 3823.28000 | 3821.60000 | 3823.28000 | 17.8860 | 68367.3100 | 3822.38998 2014-03-14 18:15:00 | 3822.88000 | 3823.06000 | 3822.88000 | 3822.99000 | 1.7160 | 6560.2400 | 3822.98000 2014-03-14 18:16:00 | 3822.99000 | 3823.36000 | 3822.99000 | 3823.04000 | 3.7930 | 14501.2000 | 3823.15000 2014-03-14 18:17:00 | . | . | . | . | . | . | . 2014-03-14 18:18:00 | 3823.05000 | 3823.05000 | 3823.05000 | 3823.05000 | 0.0690 | 263.7900 | 3823.05000 2014-03-14 18:19:00 | . | . | . | . | . | . | . 2014-03-14 18:20:00 | 3823.00000 | 3823.62000 | 3822.21000 | 3822.21000 | 19.0540 | 72836.8100 | 3822.65002 2014-03-14 18:21:00 | 3822.63000 | 3823.66000 | 3822.07000 | 3822.54000 | 10.9300 | 41780.4700 | 3822.55000 2014-03-14 18:22:00 | 3822.69000 | 3823.63000 | 3822.21000 | 3823.06000 | 10.3000 | 39376.8000 | 3822.99000 2014-03-14 18:23:00 | 3822.77000 | 3823.59000 | 3822.00000 | 3822.05000 | 42.7410 | 163384.6300 | 3822.67001 2014-03-14 18:24:00 | 3822.51000 | 3822.51000 | 3822.00000 | 3822.00000 | 12.6700 | 48428.5700 | 3822.30000 2014-03-14 18:25:00 | 3821.92000 | 3821.94000 | 3821.92000 | 3821.94000 | 1.6770 | 6409.3900 | 3821.94000 2014-03-14 18:26:00 | 3823.41000 | 3825.00000 | 3822.27000 | 3822.27000 | 13.4790 | 51534.4600 | 3823.31000 2014-03-14 18:27:00 | 3823.95000 | 3824.97000 | 3822.47000 | 3823.57000 | 34.7140 | 132739.1200 | 3823.79004 2014-03-14 18:28:00 | 3824.74000 | 3824.83000 | 3822.56000 | 3822.70000 | 19.3080 | 73820.4000 | 3823.30999 2014-03-14 18:29:00 | 3822.72000 | 3824.54000 | 3822.72000 | 3822.80000 | 17.8600 | 68284.3800 | 3823.31000 2014-03-14 18:30:00 | 3821.87000 | 3822.08000 | 3821.22000 | 3821.22000 | 2.9050 | 11101.8800 | 3821.64000 2014-03-14 18:31:00 | 3821.58000 | 3824.88000 | 3821.58000 | 3824.88000 | 25.8360 | 98761.3400 | 3822.61997 2014-03-14 18:32:00 | 3822.41000 | 3824.34000 | 3822.08000 | 3823.32000 | 30.6830 | 117318.9900 | 3823.58002 2014-03-14 18:33:00 | 3823.10000 | 3824.20000 | 3822.00000 | 3822.36000 | 25.8750 | 98936.8100 | 3823.63997 2014-03-14 18:34:00 | 3823.05000 | 3823.85000 | 3822.12000 | 3823.50000 | 29.0890 | 111212.2900 | 3823.16999 2014-03-14 18:35:00 | 3822.46000 | 3823.66000 | 3822.07000 | 3823.09000 | 21.3120 | 81474.9800 | 3822.96001 2014-03-14 18:36:00 | 3822.33000 | 3823.09000 | 3822.04000 | 3823.01000 | 18.9800 | 72558.6800 | 3822.90000 2014-03-14 18:37:00 | 3822.56000 | 3824.57000 | 3822.56000 | 3824.57000 | 4.9260 | 18831.1800 | 3822.80999 2014-03-14 18:38:00 | 3823.95000 | 3823.95000 | 3822.49000 | 3823.08000 | 19.4370 | 74313.1300 | 3823.27998 2014-03-14 18:39:00 | 3823.48000 | 3824.99000 | 3822.99000 | 3824.23000 | 6.3190 | 24162.0700 | 3823.72000 2014-03-14 18:40:00 | . | . | . | . | . | . | . 2014-03-14 18:41:00 | 3824.23000 | 3824.23000 | 3822.14000 | 3822.14000 | 4.7440 | 18132.2400 | 3822.14000 2014-03-14 18:42:00 | 3824.07000 | 3824.13000 | 3822.21000 | 3823.79000 | 15.9920 | 61145.3500 | 3823.50001 2014-03-14 18:43:00 | 3822.61000 | 3826.00000 | 3822.24000 | 3822.94000 | 13.9150 | 53206.6400 | 3823.68998 2014-03-14 18:44:00 | 3823.45000 | 3825.80000 | 3821.96000 | 3824.45000 | 37.4090 | 143068.5800 | 3824.43999 2014-03-14 18:45:00 | 3823.70000 | 3824.35000 | 3823.55000 | 3824.35000 | 34.5600 | 132156.3400 | 3823.97000 2014-03-14 18:46:00 | 3823.91000 | 3825.52000 | 3823.65000 | 3825.52000 | 13.2080 | 50508.6400 | 3824.08999 2014-03-14 18:47:00 | 3825.62000 | 3825.95000 | 3824.04000 | 3824.65000 | 30.8390 | 117963.9600 | 3825.15999 2014-03-14 18:48:00 | 3824.32000 | 3825.97000 | 3818.00000 | 3818.00000 | 37.7770 | 144436.2000 | 3823.38997 2014-03-14 18:49:00 | 3820.05000 | 3822.88000 | 3819.74000 | 3822.00000 | 18.8850 | 72155.7200 | 3820.79998 2014-03-14 18:50:00 | 3821.89000 | 3822.98000 | 3821.89000 | 3822.56000 | 20.9470 | 80062.9000 | 3822.16998 2014-03-14 18:51:00 | 3822.56000 | 3822.56000 | 3822.56000 | 3822.56000 | 0.1170 | 447.2400 | 3822.56000 2014-03-14 18:52:00 | 3821.27000 | 3822.56000 | 3821.27000 | 3822.56000 | 9.5370 | 36445.4200 | 3821.47999 2014-03-14 18:53:00 | 3821.26000 | 3822.46000 | 3820.33000 | 3822.43000 | 21.6050 | 82572.2000 | 3821.89997 2014-03-14 18:54:00 | 3822.48000 | 3822.48000 | 3822.45000 | 3822.45000 | 1.9300 | 7377.3300 | 3822.45000 2014-03-14 18:55:00 | . | . | . | . | . | . | . 2014-03-14 18:56:00 | 3822.99000 | 3823.20000 | 3822.99000 | 3823.20000 | 4.3000 | 16439.4500 | 3823.13000 2014-03-14 18:57:00 | 3824.18000 | 3824.85000 | 3822.35000 | 3823.74000 | 17.5920 | 67260.6600 | 3823.37001 2014-03-14 18:58:00 | 3823.37000 | 3824.54000 | 3820.15000 | 3820.15000 | 27.3310 | 104498.1500 | 3823.43001 2014-03-14 18:59:00 | 3822.21000 | 3823.86000 | 3819.95000 | 3822.36000 | 36.6360 | 140025.4900 | 3822.06996 2014-03-14 19:00:00 | 3820.64000 | 3823.74000 | 3820.64000 | 3823.25000 | 3.2120 | 12275.9400 | 3821.90000 2014-03-14 19:01:00 | 3822.75000 | 3823.84000 | 3820.52000 | 3823.03000 | 17.5060 | 66906.3600 | 3821.90998 2014-03-14 19:02:00 | 3821.48000 | 3822.81000 | 3821.07000 | 3822.61000 | 8.9330 | 34140.6300 | 3821.85001 2014-03-14 19:03:00 | 3820.19000 | 3822.54000 | 3820.19000 | 3822.34000 | 12.6780 | 48457.6600 | 3822.17999 2014-03-14 19:04:00 | 3821.12000 | 3823.12000 | 3821.12000 | 3821.76000 | 39.4180 | 150667.9500 | 3822.30998 2014-03-14 19:05:00 | 3822.53000 | 3825.46000 | 3821.09000 | 3825.46000 | 20.8240 | 79582.6000 | 3821.68002 2014-03-14 19:06:00 | 3825.31000 | 3825.94000 | 3822.14000 | 3823.19000 | 12.2140 | 46711.3700 | 3824.41001 2014-03-14 19:07:00 | 3822.39000 | 3825.72000 | 3822.36000 | 3824.84000 | 16.0900 | 61529.7400 | 3824.10000 2014-03-14 19:08:00 | 3825.93000 | 3825.97000 | 3823.15000 | 3823.15000 | 10.1110 | 38669.2700 | 3824.47000 2014-03-14 19:09:00 | 3824.00000 | 3825.77000 | 3823.44000 | 3824.84000 | 18.9200 | 72350.7200 | 3824.03000 2014-03-14 19:10:00 | 3825.41000 | 3825.58000 | 3822.17000 | 3824.76000 | 11.2060 | 42856.5900 | 3824.42999 2014-03-14 19:11:00 | 3824.76000 | 3824.92000 | 3824.76000 | 3824.76000 | 4.6600 | 17823.4700 | 3824.78000 2014-03-14 19:12:00 | 3824.76000 | 3824.76000 | 3822.35000 | 3823.19000 | 33.2120 | 126980.9000 | 3823.34002 2014-03-14 19:13:00 | 3823.85000 | 3823.85000 | 3820.00000 | 3820.81000 | 27.5550 | 105328.7500 | 3822.48996 2014-03-14 19:14:00 | 3821.00000 | 3824.75000 | 3820.00000 | 3824.73000 | 25.9360 | 99089.9200 | 3820.55997 2014-03-14 19:15:00 | 3824.74000 | 3824.76000 | 3820.72000 | 3824.74000 | 7.2860 | 27857.0300 | 3823.35999 2014-03-14 19:16:00 | 3821.45000 | 3824.53000 | 3821.45000 | 3824.24000 | 7.9140 | 30256.4900 | 3823.16001 2014-03-14 19:17:00 | 3823.92000 | 3824.00000 | 3821.60000 | 3824.00000 | 19.8070 | 75725.6800 | 3823.17998 2014-03-14 19:18:00 | 3822.51000 | 3823.94000 | 3822.00000 | 3822.62000 | 4.6880 | 17924.2600 | 3823.43000 2014-03-14 19:19:00 | 3824.04000 | 3824.04000 | 3820.38000 | 3820.38000 | 19.3840 | 74102.8500 | 3822.89002 2014-03-14 19:20:00 | 3821.00000 | 3821.00000 | 3819.00000 | 3820.00000 | 6.0060 | 22946.4200 | 3820.57999 2014-03-14 19:21:00 | 3820.00000 | 3822.57000 | 3819.01000 | 3821.61000 | 38.8651 | 148510.3500 | 3821.17995 2014-03-14 19:22:00 | 3820.74000 | 3824.00000 | 3819.58000 | 3824.00000 | 22.0800 | 84393.9900 | 3822.19000 2014-03-14 19:23:00 | 3820.37000 | 3823.29000 | 3819.83000 | 3822.30000 | 13.1490 | 50246.4500 | 3821.31000 2014-03-14 19:24:00 | 3822.22000 | 3822.22000 | 3819.15000 | 3820.01000 | 22.9060 | 87505.1600 | 3820.17998 2014-03-14 19:25:00 | 3821.41000 | 3821.96000 | 3820.02000 | 3821.73000 | 9.4270 | 36024.0900 | 3821.36999 2014-03-14 19:26:00 | 3820.99000 | 3821.21000 | 3819.22000 | 3819.22000 | 14.1750 | 54155.1900 | 3820.46998 2014-03-14 19:27:00 | 3820.30000 | 3823.61000 | 3820.30000 | 3821.56000 | 6.2550 | 23907.6200 | 3822.15999 2014-03-14 19:28:00 | 3821.56000 | 3823.78000 | 3819.22000 | 3820.17000 | 15.3170 | 58529.6500 | 3821.21999 2014-03-14 19:29:00 | 3821.13000 | 3823.09000 | 3820.00000 | 3821.24000 | 13.4370 | 51346.3200 | 3821.25999 2014-03-14 19:30:00 | 3821.10000 | 3823.71000 | 3821.10000 | 3823.71000 | 12.4210 | 47476.0300 | 3822.24000 2014-03-14 19:31:00 | 3823.65000 | 3823.65000 | 3819.82000 | 3821.98000 | 23.6020 | 90203.6200 | 3821.86001 2014-03-14 19:32:00 | 3821.64000 | 3821.97000 | 3819.69000 | 3821.04000 | 13.2340 | 50566.2600 | 3820.94001 2014-03-14 19:33:00 | 3819.56000 | 3820.68000 | 3819.34000 | 3819.94000 | 5.8210 | 22235.4800 | 3819.87000 2014-03-14 19:34:00 | 3819.95000 | 3820.26000 | 3819.95000 | 3820.26000 | 9.8290 | 37549.0500 | 3820.23000 2014-03-14 19:35:00 | 3819.49000 | 3820.02000 | 3819.10000 | 3819.10000 | 6.2700 | 23951.0000 | 3819.94000 2014-03-14 19:36:00 | 3819.48000 | 3820.30000 | 3819.10000 | 3820.30000 | 17.7760 | 67904.4000 | 3819.99998 2014-03-14 19:37:00 | 3819.10000 | 3819.66000 | 3819.10000 | 3819.48000 | 3.7900 | 14475.6000 | 3819.42000 2014-03-14 19:38:00 | 3819.10000 | 3819.10000 | 3813.74000 | 3814.35000 | 29.5850 | 112925.4900 | 3816.97996 2014-03-14 19:39:00 | 3814.35000 | 3816.13000 | 3813.74000 | 3816.13000 | 17.8790 | 68222.1500 | 3815.77000 2014-03-14 19:40:00 | 3814.46000 | 3816.07000 | 3814.40000 | 3814.95000 | 16.5520 | 63142.2300 | 3814.78001 2014-03-14 19:41:00 | 3815.10000 | 3815.10000 | 3813.84000 | 3814.54000 | 11.4080 | 43514.7200 | 3814.39999 2014-03-14 19:42:00 | 3814.50000 | 3815.92000 | 3813.97000 | 3814.49000 | 15.3790 | 58671.5500 | 3815.04000 2014-03-14 19:43:00 | 3814.06000 | 3814.11000 | 3812.63000 | 3813.80000 | 27.9750 | 106689.8800 | 3813.75996 2014-03-14 19:44:00 | 3814.00000 | 3814.00000 | 3812.99000 | 3813.00000 | 0.3000 | 1143.9500 | 3813.17000 2014-03-14 19:45:00 | 3813.00000 | 3813.00000 | 3812.45000 | 3813.00000 | 0.3500 | 1334.5200 | 3812.92000 2014-03-14 19:46:00 | 3813.00000 | 3816.39000 | 3812.98000 | 3816.28000 | 13.6380 | 52039.8200 | 3815.79999 2014-03-14 19:47:00 | 3816.47000 | 3816.91000 | 3814.20000 | 3816.34000 | 14.4220 | 55025.7100 | 3815.40001 2014-03-14 19:48:00 | 3815.06000 | 3816.64000 | 3812.22000 | 3814.41000 | 21.7580 | 82993.3100 | 3814.37999 2014-03-14 19:49:00 | 3814.58000 | 3816.89000 | 3814.00000 | 3814.00000 | 20.2010 | 77076.4000 | 3815.47001 2014-03-14 19:50:00 | 3816.13000 | 3816.13000 | 3814.53000 | 3815.21000 | 17.9170 | 68355.1800 | 3815.09999 2014-03-14 19:51:00 | 3816.94000 | 3820.34000 | 3816.94000 | 3819.72000 | 20.2480 | 77342.5000 | 3819.75999 2014-03-14 19:52:00 | 3819.95000 | 3820.26000 | 3819.22000 | 3819.22000 | 21.9460 | 83829.4000 | 3819.79998 2014-03-14 19:53:00 | 3819.22000 | 3820.30000 | 3819.21000 | 3819.99000 | 13.0610 | 49892.4600 | 3819.96000 2014-03-14 19:54:00 | 3818.81000 | 3818.97000 | 3815.31000 | 3817.05000 | 29.0080 | 110754.3600 | 3818.05998 2014-03-14 19:55:00 | 3817.55000 | 3817.57000 | 3815.34000 | 3815.34000 | 11.5520 | 44086.8800 | 3816.39001 2014-03-14 19:56:00 | 3816.31000 | 3818.43000 | 3815.34000 | 3817.49000 | 11.3500 | 43322.6200 | 3816.97000 2014-03-14 19:57:00 | 3817.24000 | 3817.91000 | 3816.40000 | 3816.83000 | 28.3610 | 108261.3000 | 3817.26001 2014-03-14 19:58:00 | 3815.73000 | 3816.23000 | 3815.48000 | 3815.68000 | 7.7470 | 29560.8800 | 3815.77999 2014-03-14 19:59:00 | 3816.46000 | 3818.35000 | 3812.03000 | 3812.41000 | 7.9660 | 30404.2500 | 3816.74999 2014-03-14 20:00:00 | 3817.55000 | 3818.65000 | 3812.16000 | 3812.16000 | 20.9860 | 80086.8400 | 3816.19998 2014-03-14 20:01:00 | 3815.06000 | 3818.26000 | 3815.06000 | 3817.22000 | 8.6590 | 33043.4000 | 3816.08000 2014-03-14 20:02:00 | 3818.06000 | 3818.41000 | 3815.38000 | 3817.56000 | 12.1360 | 46307.1800 | 3815.68999 2014-03-14 20:03:00 | 3816.16000 | 3817.86000 | 3812.64000 | 3814.98000 | 36.0950 | 137704.4500 | 3815.05995 2014-03-14 20:04:00 | 3815.50000 | 3817.36000 | 3815.50000 | 3815.80000 | 37.2820 | 142281.2500 | 3816.35002 2014-03-14 20:05:00 | 3816.79000 | 3817.64000 | 3815.58000 | 3816.94000 | 23.9160 | 91291.5900 | 3817.17997 2014-03-14 20:06:00 | 3816.71000 | 3817.26000 | 3815.50000 | 3816.66000 | 11.0090 | 42010.7300 | 3816.03000 2014-03-14 20:07:00 | 3815.50000 | 3817.12000 | 3815.50000 | 3815.50000 | 21.6580 | 82652.6400 | 3816.25999 2014-03-14 20:08:00 | 3815.85000 | 3815.86000 | 3811.85000 | 3811.85000 | 3.5610 | 13585.6900 | 3815.13000 2014-03-14 20:09:00 | 3811.75000 | 3815.37000 | 3811.04000 | 3811.04000 | 15.1290 | 57700.2300 | 3813.88000 2014-03-14 20:10:00 | 3813.30000 | 3814.15000 | 3811.15000 | 3811.95000 | 28.8660 | 110063.0700 | 3812.89997 2014-03-14 20:11:00 | 3811.53000 | 3814.02000 | 3811.47000 | 3813.40000 | 18.9870 | 72389.6700 | 3812.58999 2014-03-14 20:12:00 | 3812.65000 | 3813.86000 | 3812.27000 | 3813.17000 | 21.7630 | 82974.1600 | 3812.62002 2014-03-14 20:13:00 | 3812.47000 | 3813.39000 | 3811.34000 | 3811.34000 | 8.9050 | 33952.4700 | 3812.74001 2014-03-14 20:14:00 | 3812.28000 | 3813.17000 | 3812.28000 | 3812.69000 | 13.7070 | 52259.5100 | 3812.60999 2014-03-14 20:15:00 | 3813.46000 | 3813.46000 | 3812.88000 | 3812.88000 | 1.5250 | 5815.2200 | 3813.26000 2014-03-14 20:16:00 | 3812.80000 | 3812.80000 | 3811.83000 | 3811.83000 | 1.5680 | 5977.2700 | 3812.03000 2014-03-14 20:17:00 | 3812.23000 | 3812.23000 | 3811.71000 | 3811.71000 | 11.6900 | 44560.4000 | 3811.84000 2014-03-14 20:18:00 | 3812.57000 | 3813.80000 | 3811.64000 | 3813.80000 | 15.4070 | 58735.5500 | 3812.25999 2014-03-14 20:19:00 | 3814.66000 | 3815.42000 | 3814.17000 | 3815.41000 | 17.2230 | 65695.3900 | 3814.40001 2014-03-14 20:20:00 | 3815.78000 | 3816.52000 | 3814.06000 | 3816.52000 | 17.0990 | 65237.2700 | 3815.27000 2014-03-14 20:21:00 | 3814.38000 | 3816.29000 | 3814.38000 | 3815.68000 | 26.2600 | 100195.2700 | 3815.51000 2014-03-14 20:22:00 | 3815.47000 | 3816.78000 | 3815.47000 | 3816.63000 | 15.0500 | 57429.7800 | 3815.93000 2014-03-14 20:23:00 | 3815.81000 | 3816.63000 | 3812.15000 | 3813.30000 | 22.6720 | 86514.3500 | 3815.91001 2014-03-14 20:24:00 | 3816.00000 | 3816.00000 | 3813.00000 | 3813.00000 | 19.0100 | 72539.3900 | 3815.85000 2014-03-14 20:25:00 | 3811.00000 | 3815.17000 | 3811.00000 | 3814.57000 | 19.7340 | 75252.7600 | 3813.36002 2014-03-14 20:26:00 | 3811.60000 | 3814.10000 | 3811.15000 | 3812.48000 | 25.5170 | 97294.9000 | 3812.93998 2014-03-14 20:27:00 | 3813.33000 | 3813.33000 | 3811.03000 | 3812.29000 | 13.2410 | 50477.2400 | 3812.19000 2014-03-14 20:28:00 | 3811.02000 | 3813.45000 | 3811.02000 | 3813.45000 | 34.1920 | 130357.6700 | 3812.52002 2014-03-14 20:29:00 | 3814.51000 | 3814.51000 | 3811.69000 | 3813.35000 | 34.8980 | 133071.6000 | 3813.15998 2014-03-14 20:30:00 | 3811.79000 | 3813.15000 | 3811.79000 | 3812.79000 | 8.5620 | 32638.2900 | 3811.99000 2014-03-14 20:31:00 | 3812.80000 | 3815.00000 | 3811.77000 | 3811.77000 | 25.9240 | 98841.7800 | 3812.75003 2014-03-14 20:32:00 | 3811.72000 | 3812.80000 | 3811.25000 | 3812.80000 | 10.0530 | 38318.0800 | 3811.61001 2014-03-14 20:33:00 | 3812.72000 | 3813.51000 | 3811.63000 | 3812.60000 | 20.9140 | 79739.2400 | 3812.72002 2014-03-14 20:34:00 | 3812.99000 | 3813.45000 | 3811.53000 | 3812.19000 | 9.5690 | 36485.0600 | 3812.84000 2014-03-14 20:35:00 | 3811.55000 | 3812.20000 | 3811.09000 | 3811.09000 | 16.7200 | 63728.2800 | 3811.50000 2014-03-14 20:36:00 | 3811.99000 | 3812.12000 | 3811.13000 | 3811.69000 | 36.2950 | 138343.6900 | 3811.64995 2014-03-14 20:37:00 | 3812.13000 | 3812.13000 | 3811.20000 | 3811.20000 | 1.4900 | 5679.5000 | 3811.74000 2014-03-14 20:38:00 | 3811.41000 | 3811.41000 | 3811.41000 | 3811.41000 | 0.5250 | 2000.9900 | 3811.41000 2014-03-14 20:39:00 | 3812.01000 | 3815.00000 | 3812.01000 | 3815.00000 | 11.4100 | 43521.1000 | 3814.29000 2014-03-14 20:40:00 | . | . | . | . | . | . | . 2014-03-14 20:41:00 | . | . | . | . | . | . | . 2014-03-14 20:42:00 | 3815.00000 | 3815.00000 | 3815.00000 | 3815.00000 | 0.1820 | 694.3300 | 3815.00000 2014-03-14 20:43:00 | 3814.01000 | 3814.01000 | 3810.03000 | 3810.54000 | 21.0980 | 80420.5500 | 3811.75999 2014-03-14 20:44:00 | 3810.47000 | 3814.47000 | 3810.04000 | 3811.63000 | 16.0020 | 61000.5000 | 3812.05001 2014-03-14 20:45:00 | 3811.85000 | 3818.14000 | 3811.57000 | 3818.14000 | 6.7280 | 25663.4900 | 3814.43000 2014-03-14 20:46:00 | 3815.84000 | 3815.84000 | 3814.75000 | 3815.12000 | 3.9070 | 14905.5400 | 3815.09000 2014-03-14 20:47:00 | 3815.42000 | 3816.85000 | 3815.42000 | 3815.73000 | 6.1130 | 23329.0300 | 3816.30000 2014-03-14 20:48:00 | 3817.17000 | 3817.82000 | 3815.93000 | 3817.65000 | 18.9990 | 72521.2600 | 3817.11000 2014-03-14 20:49:00 | 3817.08000 | 3817.82000 | 3816.48000 | 3816.99000 | 6.9270 | 26443.8600 | 3817.50999 2014-03-14 20:50:00 | 3816.48000 | 3816.48000 | 3813.97000 | 3813.97000 | 12.8130 | 48878.0100 | 3814.72001 2014-03-14 20:51:00 | 3815.40000 | 3816.08000 | 3814.02000 | 3814.55000 | 4.7780 | 18227.7300 | 3814.93000 2014-03-14 20:52:00 | 3814.29000 | 3816.07000 | 3813.57000 | 3813.57000 | 18.7520 | 71548.1100 | 3815.49001 2014-03-14 20:53:00 | 3813.74000 | 3815.79000 | 3813.65000 | 3815.79000 | 22.8790 | 87269.3700 | 3814.38999 2014-03-14 20:54:00 | 3814.77000 | 3816.12000 | 3814.22000 | 3814.77000 | 8.3590 | 31890.6200 | 3815.12000 2014-03-14 20:55:00 | 3814.36000 | 3814.36000 | 3810.91000 | 3811.61000 | 23.7290 | 90479.2300 | 3813.01999 2014-03-14 20:56:00 | 3813.20000 | 3813.47000 | 3810.64000 | 3812.14000 | 18.5030 | 70535.8000 | 3812.13001 2014-03-14 20:57:00 | 3813.05000 | 3813.05000 | 3811.03000 | 3811.62000 | 16.2440 | 61923.7300 | 3812.10002 2014-03-14 20:58:00 | 3811.41000 | 3814.43000 | 3810.00000 | 3814.43000 | 38.8610 | 148117.4500 | 3811.47001 2014-03-14 20:59:00 | 3813.19000 | 3814.27000 | 3809.73000 | 3809.73000 | 23.6430 | 90114.2600 | 3811.46002 2014-03-14 21:00:00 | 3809.73000 | 3823.96000 | 3809.44000 | 3823.96000 | 31.6730 | 120886.0100 | 3816.69002 2014-03-14 21:01:00 | 3821.68000 | 3823.99000 | 3821.59000 | 3822.90000 | 29.0680 | 111115.0600 | 3822.58998 2014-03-14 21:02:00 | 3821.60000 | 3822.47000 | 3816.50000 | 3817.01000 | 42.3900 | 161868.5800 | 3818.56000 2014-03-14 21:03:00 | 3820.99000 | 3820.99000 | 3820.99000 | 3820.99000 | 9.0700 | 34656.3800 | 3820.99000 2014-03-14 21:04:00 | 3817.62000 | 3822.28000 | 3817.62000 | 3822.28000 | 15.6680 | 59875.8100 | 3821.52999 2014-03-14 21:05:00 | 3820.95000 | 3822.26000 | 3816.80000 | 3817.07000 | 21.1230 | 80679.5700 | 3819.51002 2014-03-14 21:06:00 | 3817.14000 | 3822.54000 | 3812.31000 | 3820.12000 | 45.5880 | 174092.2500 | 3818.81998 2014-03-14 21:07:00 | 3822.33000 | 3824.00000 | 3820.13000 | 3824.00000 | 46.4750 | 177611.0200 | 3821.64994 2014-03-14 21:08:00 | 3824.08000 | 3824.08000 | 3819.69000 | 3819.69000 | 34.3460 | 131293.5700 | 3822.66996 2014-03-14 21:09:00 | 3818.64000 | 3820.48000 | 3817.23000 | 3818.86000 | 33.4380 | 127689.4900 | 3818.68998 2014-03-14 21:10:00 | 3819.97000 | 3820.89000 | 3814.76000 | 3815.95000 | 24.9750 | 95330.4800 | 3817.03997 2014-03-14 21:11:00 | 3814.44000 | 3817.00000 | 3810.11000 | 3815.44000 | 36.7120 | 140000.0700 | 3813.47002 2014-03-14 21:12:00 | 3814.95000 | 3814.95000 | 3810.25000 | 3812.15000 | 41.7340 | 159095.7600 | 3812.14004 2014-03-14 21:13:00 | 3810.51000 | 3812.79000 | 3810.27000 | 3812.03000 | 11.4310 | 43573.1600 | 3811.84000 2014-03-14 21:14:00 | 3810.86000 | 3813.72000 | 3810.86000 | 3813.63000 | 24.8550 | 94742.9700 | 3811.82997 2014-03-14 21:15:00 | 3813.42000 | 3813.89000 | 3812.56000 | 3813.43000 | 12.7650 | 48677.4400 | 3813.34998 2014-03-14 21:16:00 | 3813.09000 | 3814.91000 | 3812.03000 | 3814.91000 | 27.5630 | 105110.5400 | 3813.47002 2014-03-14 21:17:00 | 3814.61000 | 3815.44000 | 3814.18000 | 3815.44000 | 11.6300 | 44365.6400 | 3814.76000 2014-03-14 21:18:00 | 3814.70000 | 3815.86000 | 3814.61000 | 3815.30000 | 29.8860 | 114025.2500 | 3815.33997 2014-03-14 21:19:00 | 3815.43000 | 3815.70000 | 3814.77000 | 3814.77000 | 9.8240 | 37480.2400 | 3815.17001 2014-03-14 21:20:00 | 3815.11000 | 3815.12000 | 3815.11000 | 3815.12000 | 0.1090 | 415.8500 | 3815.12000 2014-03-14 21:21:00 | 3814.77000 | 3815.80000 | 3812.35000 | 3814.56000 | 13.8170 | 52709.8700 | 3814.85999 2014-03-14 21:22:00 | 3814.07000 | 3814.85000 | 3811.97000 | 3814.81000 | 17.5940 | 67107.1000 | 3814.20002 2014-03-14 21:23:00 | . | . | . | . | . | . | . 2014-03-14 21:24:00 | 3814.99000 | 3815.91000 | 3809.15000 | 3815.87000 | 18.6110 | 70946.0600 | 3812.05000 2014-03-14 21:25:00 | 3810.93000 | 3814.34000 | 3805.98000 | 3813.07000 | 48.5161 | 184894.2200 | 3810.98995 2014-03-14 21:26:00 | 3813.94000 | 3815.00000 | 3813.94000 | 3815.00000 | 8.0940 | 30871.7600 | 3814.15001 2014-03-14 21:27:00 | 3815.33000 | 3815.87000 | 3814.76000 | 3815.87000 | 5.4220 | 20686.4100 | 3815.27000 2014-03-14 21:28:00 | 3816.06000 | 3816.06000 | 3816.06000 | 3816.06000 | 2.6210 | 10001.8900 | 3816.06000 2014-03-14 21:29:00 | 3815.96000 | 3817.96000 | 3815.96000 | 3817.28000 | 17.3800 | 66343.6900 | 3817.24000 2014-03-14 21:30:00 | 3817.82000 | 3817.97000 | 3814.01000 | 3816.20000 | 33.8340 | 129139.3200 | 3816.85004 2014-03-14 21:31:00 | 3814.80000 | 3817.90000 | 3814.80000 | 3817.28000 | 21.5340 | 82193.7100 | 3816.93002 2014-03-14 21:32:00 | 3816.37000 | 3817.37000 | 3814.33000 | 3816.62000 | 9.6550 | 36844.7700 | 3816.13001 2014-03-14 21:33:00 | 3813.81000 | 3815.59000 | 3813.81000 | 3814.88000 | 13.4820 | 51431.2300 | 3814.81001 2014-03-14 21:34:00 | 3814.39000 | 3816.83000 | 3814.39000 | 3816.83000 | 23.8550 | 91020.5900 | 3815.57997 2014-03-14 21:35:00 | 3814.15000 | 3814.15000 | 3814.15000 | 3814.15000 | 9.2820 | 35402.9400 | 3814.15000 2014-03-14 21:36:00 | 3819.38000 | 3819.83000 | 3814.10000 | 3817.78000 | 18.1070 | 69120.7100 | 3817.34999 2014-03-14 21:37:00 | 3816.81000 | 3818.66000 | 3816.10000 | 3818.66000 | 26.1510 | 99837.0100 | 3817.71001 2014-03-14 21:38:00 | 3816.60000 | 3822.01000 | 3815.47000 | 3817.70000 | 14.3180 | 54660.2700 | 3817.58999 2014-03-14 21:39:00 | 3816.09000 | 3817.12000 | 3813.88000 | 3814.02000 | 28.9350 | 110405.1600 | 3815.62996 2014-03-14 21:40:00 | 3818.45000 | 3821.59000 | 3815.04000 | 3821.59000 | 33.4180 | 127587.8300 | 3817.93998 2014-03-14 21:41:00 | 3818.71000 | 3821.15000 | 3816.17000 | 3817.76000 | 8.1530 | 31151.2400 | 3820.83001 2014-03-14 21:42:00 | 3818.87000 | 3821.58000 | 3817.36000 | 3820.90000 | 19.9640 | 76257.0900 | 3819.73002 2014-03-14 21:43:00 | 3819.67000 | 3821.41000 | 3818.44000 | 3820.61000 | 20.7810 | 79376.9400 | 3819.69001 2014-03-14 21:44:00 | 3820.61000 | 3820.61000 | 3814.74000 | 3818.08000 | 10.1270 | 38660.4300 | 3817.55999 2014-03-14 21:45:00 | 3818.51000 | 3821.87000 | 3818.51000 | 3819.72000 | 12.7040 | 48533.8300 | 3820.36001 2014-03-14 21:46:00 | 3821.42000 | 3821.75000 | 3815.02000 | 3816.86000 | 22.5630 | 86150.8600 | 3818.24002 2014-03-14 21:47:00 | 3821.95000 | 3821.95000 | 3819.74000 | 3820.36000 | 32.0490 | 122459.3900 | 3820.99999 2014-03-14 21:48:00 | 3820.74000 | 3821.91000 | 3815.01000 | 3821.28000 | 26.9260 | 102867.9600 | 3820.39997 2014-03-14 21:49:00 | 3819.82000 | 3819.90000 | 3819.43000 | 3819.45000 | 1.9300 | 7371.9700 | 3819.67000 2014-03-14 21:50:00 | 3820.79000 | 3821.69000 | 3818.00000 | 3820.78000 | 33.3050 | 127245.8100 | 3820.61996 2014-03-14 21:51:00 | 3818.00000 | 3821.38000 | 3818.00000 | 3820.58000 | 22.5490 | 86124.7400 | 3819.44999 2014-03-14 21:52:00 | 3818.52000 | 3821.71000 | 3813.69000 | 3818.00000 | 28.1250 | 107409.2200 | 3818.98996 2014-03-14 21:53:00 | 3818.00000 | 3821.47000 | 3806.81000 | 3820.95000 | 31.1880 | 119094.5800 | 3818.59998 2014-03-14 21:54:00 | 3821.04000 | 3821.26000 | 3818.04000 | 3821.14000 | 26.6590 | 101826.4100 | 3819.58999 2014-03-14 21:55:00 | 3819.43000 | 3821.93000 | 3818.84000 | 3818.95000 | 23.0180 | 87916.9300 | 3819.48999 2014-03-14 21:56:00 | 3818.92000 | 3820.89000 | 3818.92000 | 3819.03000 | 15.6460 | 59770.1100 | 3820.14998 2014-03-14 21:57:00 | 3819.47000 | 3820.80000 | 3819.03000 | 3819.03000 | 33.8000 | 129108.1500 | 3819.77000 2014-03-14 21:58:00 | 3819.11000 | 3820.11000 | 3819.03000 | 3820.11000 | 8.8500 | 33803.1400 | 3819.56000 2014-03-14 21:59:00 | 3819.17000 | 3819.22000 | 3818.26000 | 3819.03000 | 2.9680 | 11335.0900 | 3819.10000 2014-03-14 22:00:00 | 3816.78000 | 3818.91000 | 3815.69000 | 3818.29000 | 26.7470 | 102121.0700 | 3818.03998 2014-03-14 22:01:00 | 3816.56000 | 3817.59000 | 3816.25000 | 3816.26000 | 18.8750 | 72045.1500 | 3816.95998 2014-03-14 22:02:00 | 3817.69000 | 3817.83000 | 3815.17000 | 3817.80000 | 16.1490 | 61635.6300 | 3816.68000 2014-03-14 22:03:00 | 3816.27000 | 3817.69000 | 3816.27000 | 3817.62000 | 25.5430 | 97486.8300 | 3816.58002 2014-03-14 22:04:00 | 3818.67000 | 3819.77000 | 3816.27000 | 3817.68000 | 16.3760 | 62538.0200 | 3818.87998 2014-03-14 22:05:00 | 3816.95000 | 3818.09000 | 3816.40000 | 3816.97000 | 29.6680 | 113250.7400 | 3817.26998 2014-03-14 22:06:00 | 3816.98000 | 3817.72000 | 3815.00000 | 3815.54000 | 12.7970 | 48842.8000 | 3816.73999 2014-03-14 22:07:00 | 3816.00000 | 3817.52000 | 3816.00000 | 3817.11000 | 26.3230 | 100477.0900 | 3817.08002 2014-03-14 22:08:00 | 3817.22000 | 3817.22000 | 3815.24000 | 3816.83000 | 15.1700 | 57883.7900 | 3815.67000 2014-03-14 22:09:00 | 3816.78000 | 3817.08000 | 3815.20000 | 3815.68000 | 20.3540 | 77671.3100 | 3816.02002 2014-03-14 22:10:00 | 3816.89000 | 3817.04000 | 3815.14000 | 3816.24000 | 3.7220 | 14203.7800 | 3816.17000 2014-03-14 22:11:00 | . | . | . | . | . | . | . 2014-03-14 22:12:00 | . | . | . | . | . | . | . 2014-03-14 22:13:00 | . | . | . | . | . | . | . 2014-03-14 22:14:00 | 3816.58000 | 3817.06000 | 3815.48000 | 3815.52000 | 10.7680 | 41092.6900 | 3816.18999 2014-03-14 22:15:00 | 3815.39000 | 3816.72000 | 3815.14000 | 3815.72000 | 30.5230 | 116466.1000 | 3815.68002 2014-03-14 22:16:00 | 3816.54000 | 3817.10000 | 3815.54000 | 3816.48000 | 37.7530 | 144083.4800 | 3816.48003 2014-03-14 22:17:00 | 3816.26000 | 3816.26000 | 3816.26000 | 3816.26000 | 13.6600 | 52130.1100 | 3816.26000 2014-03-14 22:18:00 | 3816.04000 | 3816.31000 | 3815.22000 | 3816.31000 | 11.2740 | 43021.2200 | 3815.97001 2014-03-14 22:19:00 | 3816.08000 | 3816.37000 | 3815.15000 | 3815.50000 | 22.7800 | 86919.2000 | 3815.59000 2014-03-14 22:20:00 | 3816.23000 | 3816.23000 | 3815.34000 | 3816.23000 | 1.1630 | 4438.2400 | 3816.20000 2014-03-14 22:21:00 | 3815.74000 | 3818.83000 | 3815.30000 | 3817.27000 | 36.2650 | 138461.9100 | 3818.05995 2014-03-14 22:22:00 | 3816.74000 | 3816.76000 | 3815.17000 | 3816.55000 | 25.1310 | 95903.3400 | 3816.14001 2014-03-14 22:23:00 | 3816.50000 | 3816.50000 | 3815.48000 | 3815.79000 | 11.0440 | 42142.5000 | 3815.87001 2014-03-14 22:24:00 | 3815.41000 | 3816.58000 | 3815.15000 | 3815.89000 | 32.8680 | 125419.4800 | 3815.84998 2014-03-14 22:25:00 | 3815.66000 | 3816.13000 | 3815.10000 | 3815.80000 | 16.5250 | 63052.2700 | 3815.57002 2014-03-14 22:26:00 | 3815.84000 | 3815.98000 | 3815.26000 | 3815.80000 | 2.2290 | 8505.2500 | 3815.73000 2014-03-14 22:27:00 | 3815.61000 | 3815.62000 | 3815.61000 | 3815.62000 | 0.2860 | 1091.2700 | 3815.62000 2014-03-14 22:28:00 | 3815.80000 | 3816.00000 | 3815.80000 | 3816.00000 | 2.0000 | 7631.9800 | 3815.99000 2014-03-14 22:29:00 | . | . | . | . | . | . | . 2014-03-14 22:30:00 | . | . | . | . | . | . | . 2014-03-14 22:31:00 | . | . | . | . | . | . | . 2014-03-14 22:32:00 | . | . | . | . | . | . | . 2014-03-14 22:33:00 | 3815.98000 | 3815.98000 | 3815.86000 | 3815.86000 | 0.2870 | 1095.1600 | 3815.87000 2014-03-14 22:34:00 | 3815.38000 | 3815.84000 | 3815.37000 | 3815.84000 | 0.0730 | 278.5300 | 3815.44000 2014-03-14 22:35:00 | 3815.84000 | 3816.10000 | 3815.41000 | 3816.10000 | 15.3140 | 58435.9800 | 3815.85002 2014-03-14 22:36:00 | 3816.61000 | 3816.61000 | 3816.60000 | 3816.60000 | 0.4740 | 1809.0700 | 3816.60000 2014-03-14 22:37:00 | 3816.34000 | 3816.34000 | 3815.98000 | 3816.03000 | 0.5370 | 2049.3500 | 3816.29000 2014-03-14 22:38:00 | 3816.02000 | 3821.35000 | 3816.02000 | 3817.59000 | 19.0160 | 72628.0900 | 3819.30998 2014-03-14 22:39:00 | 3816.82000 | 3820.98000 | 3816.72000 | 3820.00000 | 13.0300 | 49750.8900 | 3818.18000 2014-03-14 22:40:00 | 3819.14000 | 3821.48000 | 3815.78000 | 3821.48000 | 19.0150 | 72612.3700 | 3818.68998 2014-03-14 22:41:00 | 3820.18000 | 3821.52000 | 3816.31000 | 3818.90000 | 38.1230 | 145605.5700 | 3819.36003 2014-03-14 22:42:00 | 3820.79000 | 3820.79000 | 3819.17000 | 3819.17000 | 9.3420 | 35681.0700 | 3819.42000 2014-03-14 22:43:00 | 3818.92000 | 3818.92000 | 3815.60000 | 3816.11000 | 28.9650 | 110560.4400 | 3817.03996 2014-03-14 22:44:00 | 3817.22000 | 3817.22000 | 3815.68000 | 3817.13000 | 39.7840 | 151837.6700 | 3816.55004 2014-03-14 22:45:00 | 3816.32000 | 3816.32000 | 3816.32000 | 3816.32000 | 5.9100 | 22554.4500 | 3816.32000 2014-03-14 22:46:00 | 3815.87000 | 3817.33000 | 3815.65000 | 3817.23000 | 21.0710 | 80413.2900 | 3816.30001 2014-03-14 22:47:00 | 3817.04000 | 3817.14000 | 3815.78000 | 3815.96000 | 35.7420 | 136423.3500 | 3816.89002 2014-03-14 22:48:00 | 3816.33000 | 3817.40000 | 3815.73000 | 3815.96000 | 18.7620 | 71605.4700 | 3816.52001 2014-03-14 22:49:00 | 3815.35000 | 3817.22000 | 3814.00000 | 3815.82000 | 9.1580 | 34943.7000 | 3815.65000 2014-03-14 22:50:00 | 3815.89000 | 3816.39000 | 3814.30000 | 3815.63000 | 16.7690 | 63979.5100 | 3815.34000 2014-03-14 22:51:00 | 3815.64000 | 3817.69000 | 3815.61000 | 3817.69000 | 14.3830 | 54891.4600 | 3816.41001 2014-03-14 22:52:00 | 3817.57000 | 3817.57000 | 3816.57000 | 3816.57000 | 1.5880 | 6062.2400 | 3817.53000 2014-03-14 22:53:00 | 3816.00000 | 3816.00000 | 3814.34000 | 3814.91000 | 6.7750 | 25844.1500 | 3814.62999 2014-03-14 22:54:00 | 3814.31000 | 3814.31000 | 3813.42000 | 3813.42000 | 4.1720 | 15911.7500 | 3813.94000 2014-03-14 22:55:00 | 3812.59000 | 3813.37000 | 3812.06000 | 3812.15000 | 12.7580 | 48642.5500 | 3812.70999 2014-03-14 22:56:00 | 3812.50000 | 3813.21000 | 3812.50000 | 3812.69000 | 1.7070 | 6509.0100 | 3813.13000 2014-03-14 22:57:00 | 3811.88000 | 3813.19000 | 3810.99000 | 3812.36000 | 17.2510 | 65764.6500 | 3812.22000 2014-03-14 22:58:00 | 3811.32000 | 3814.46000 | 3810.30000 | 3811.15000 | 20.3800 | 77706.9700 | 3812.90000 2014-03-14 22:59:00 | 3811.30000 | 3814.27000 | 3811.18000 | 3814.27000 | 37.5330 | 143117.6900 | 3813.12003 2014-03-14 23:00:00 | 3814.69000 | 3814.69000 | 3811.27000 | 3811.27000 | 18.4150 | 70221.7200 | 3813.28998 2014-03-14 23:01:00 | 3814.18000 | 3817.64000 | 3810.88000 | 3813.60000 | 31.0240 | 118318.9800 | 3813.79003 2014-03-14 23:02:00 | 3812.24000 | 3813.34000 | 3810.49000 | 3811.74000 | 28.4870 | 108588.8100 | 3811.86998 2014-03-14 23:03:00 | 3812.16000 | 3812.96000 | 3811.75000 | 3811.87000 | 35.4040 | 134966.4000 | 3812.18004 2014-03-14 23:04:00 | 3812.78000 | 3812.78000 | 3812.62000 | 3812.62000 | 4.3210 | 16474.6200 | 3812.69000 2014-03-14 23:05:00 | 3813.25000 | 3813.67000 | 3813.25000 | 3813.44000 | 15.6000 | 59489.3000 | 3813.42000 2014-03-14 23:06:00 | 3813.32000 | 3814.93000 | 3811.56000 | 3811.56000 | 13.6030 | 51859.4400 | 3812.35001 2014-03-14 23:07:00 | 3811.58000 | 3812.46000 | 3811.02000 | 3811.64000 | 16.1140 | 61418.6600 | 3811.51002 2014-03-14 23:08:00 | 3811.21000 | 3814.88000 | 3811.21000 | 3814.88000 | 33.6490 | 128346.6500 | 3814.27999 2014-03-14 23:09:00 | 3812.81000 | 3814.71000 | 3811.55000 | 3812.78000 | 45.6140 | 173930.8200 | 3813.10005 2014-03-14 23:10:00 | 3812.78000 | 3813.40000 | 3811.44000 | 3813.02000 | 15.3890 | 58663.0200 | 3812.01000 2014-03-14 23:11:00 | 3811.49000 | 3813.02000 | 3811.04000 | 3812.01000 | 51.0830 | 194734.9200 | 3812.13004 2014-03-14 23:12:00 | 3812.40000 | 3815.72000 | 3812.40000 | 3814.32000 | 30.0960 | 114794.7500 | 3814.28997 2014-03-14 23:13:00 | 3815.92000 | 3816.05000 | 3812.43000 | 3813.95000 | 12.1140 | 46210.8200 | 3814.66001 2014-03-14 23:14:00 | 3813.45000 | 3814.30000 | 3811.41000 | 3811.84000 | 39.1780 | 149374.5600 | 3812.71998 2014-03-14 23:15:00 | 3812.02000 | 3813.40000 | 3811.42000 | 3813.40000 | 3.8540 | 14692.0900 | 3812.17000 2014-03-14 23:16:00 | 3811.51000 | 3815.15000 | 3811.51000 | 3814.82000 | 31.2940 | 119357.9600 | 3814.08003 2014-03-14 23:17:00 | 3813.91000 | 3816.91000 | 3811.00000 | 3812.87000 | 45.4630 | 173405.0100 | 3814.20004 2014-03-14 23:18:00 | 3811.00000 | 3813.72000 | 3811.00000 | 3813.32000 | 23.0810 | 88005.9100 | 3812.92001 2014-03-14 23:19:00 | 3815.23000 | 3816.73000 | 3814.49000 | 3814.92000 | 34.5120 | 131692.5400 | 3815.85002 2014-03-14 23:20:00 | 3814.92000 | 3815.00000 | 3812.72000 | 3814.13000 | 22.9870 | 87676.1900 | 3814.15998 2014-03-14 23:21:00 | 3814.70000 | 3816.73000 | 3814.21000 | 3814.21000 | 28.0400 | 106980.7300 | 3815.29000 2014-03-14 23:22:00 | 3814.28000 | 3816.01000 | 3814.28000 | 3815.51000 | 10.8640 | 41454.4400 | 3815.76001 2014-03-14 23:23:00 | 3815.51000 | 3816.61000 | 3815.51000 | 3815.51000 | 5.0530 | 19283.5100 | 3816.25000 2014-03-14 23:24:00 | 3815.51000 | 3815.51000 | 3814.76000 | 3815.51000 | 2.9970 | 11434.9200 | 3815.46000 2014-03-14 23:25:00 | 3816.25000 | 3816.29000 | 3815.00000 | 3815.69000 | 15.6110 | 59570.7200 | 3815.95000 2014-03-14 23:26:00 | 3816.35000 | 3816.35000 | 3815.41000 | 3815.43000 | 0.8470 | 3231.6800 | 3815.44000 2014-03-14 23:27:00 | 3815.41000 | 3816.33000 | 3815.41000 | 3816.33000 | 0.2100 | 801.2500 | 3815.45000 2014-03-14 23:28:00 | 3815.93000 | 3815.93000 | 3815.93000 | 3815.93000 | 13.7610 | 52511.0100 | 3815.93000 2014-03-14 23:29:00 | 3815.50000 | 3815.50000 | 3815.41000 | 3815.41000 | 0.6120 | 2335.0600 | 3815.45000 2014-03-14 23:30:00 | 3815.42000 | 3815.42000 | 3815.42000 | 3815.42000 | 0.1290 | 492.1900 | 3815.42000 2014-03-14 23:31:00 | . | . | . | . | . | . | . 2014-03-14 23:32:00 | 3815.59000 | 3816.44000 | 3815.45000 | 3815.66000 | 11.0720 | 42250.3700 | 3815.97001 2014-03-14 23:33:00 | 3816.24000 | 3816.62000 | 3815.44000 | 3816.47000 | 30.7750 | 117444.6400 | 3816.23996 2014-03-14 23:34:00 | 3815.70000 | 3816.57000 | 3815.61000 | 3816.57000 | 17.4530 | 66598.6500 | 3815.89001 2014-03-14 23:35:00 | 3815.89000 | 3816.59000 | 3815.61000 | 3815.62000 | 8.3820 | 31986.0200 | 3816.04000 2014-03-14 23:36:00 | 3815.20000 | 3816.54000 | 3815.01000 | 3815.58000 | 39.6130 | 151154.8200 | 3815.79003 2014-03-14 23:37:00 | 3815.49000 | 3816.63000 | 3815.07000 | 3816.63000 | 36.8140 | 140479.1100 | 3815.92004 2014-03-14 23:38:00 | 3816.74000 | 3819.68000 | 3815.03000 | 3817.43000 | 19.7040 | 75221.5800 | 3817.58002 2014-03-14 23:39:00 | 3819.54000 | 3821.61000 | 3816.84000 | 3817.53000 | 27.9270 | 106670.9600 | 3819.63998 2014-03-14 23:40:00 | 3820.63000 | 3821.78000 | 3818.00000 | 3818.00000 | 27.8080 | 106216.6600 | 3819.63999 2014-03-14 23:41:00 | 3818.56000 | 3822.00000 | 3818.41000 | 3822.00000 | 15.9880 | 61088.5700 | 3820.89999 2014-03-14 23:42:00 | 3818.65000 | 3821.62000 | 3818.65000 | 3819.11000 | 16.3380 | 62429.4800 | 3821.11999 2014-03-14 23:43:00 | 3819.15000 | 3824.00000 | 3819.15000 | 3822.01000 | 34.0280 | 130088.6200 | 3822.98998 2014-03-14 23:44:00 | 3821.98000 | 3823.83000 | 3820.59000 | 3821.98000 | 6.7770 | 25904.4100 | 3822.39999 2014-03-14 23:45:00 | 3821.99000 | 3824.77000 | 3819.52000 | 3821.43000 | 32.6070 | 124612.6600 | 3821.64997 2014-03-14 23:46:00 | 3821.43000 | 3824.01000 | 3820.00000 | 3822.81000 | 21.6800 | 82861.4000 | 3822.02000 2014-03-14 23:47:00 | 3823.07000 | 3823.19000 | 3815.13000 | 3817.04000 | 40.0890 | 153114.1000 | 3819.34999 2014-03-14 23:48:00 | 3818.54000 | 3818.63000 | 3815.47000 | 3818.63000 | 31.3350 | 119609.6800 | 3817.12996 2014-03-14 23:49:00 | 3821.75000 | 3824.93000 | 3818.25000 | 3823.47000 | 30.8980 | 118093.8300 | 3822.04998 2014-03-14 23:50:00 | 3823.83000 | 3824.67000 | 3820.34000 | 3824.67000 | 46.3771 | 177273.5000 | 3822.43996 2014-03-14 23:51:00 | 3821.83000 | 3825.00000 | 3820.74000 | 3822.89000 | 24.5230 | 93742.4000 | 3822.63002 2014-03-14 23:52:00 | 3823.61000 | 3823.61000 | 3819.66000 | 3820.13000 | 34.3020 | 131082.2800 | 3821.42002 2014-03-14 23:53:00 | 3821.11000 | 3824.03000 | 3820.50000 | 3822.94000 | 18.3950 | 70320.0100 | 3822.77998 2014-03-14 23:54:00 | 3822.94000 | 3825.00000 | 3820.14000 | 3822.17000 | 40.9250 | 156440.3600 | 3822.61005 2014-03-14 23:55:00 | 3823.39000 | 3824.56000 | 3820.37000 | 3823.23000 | 14.6910 | 56156.5000 | 3822.51000 2014-03-14 23:56:00 | 3822.80000 | 3823.34000 | 3822.74000 | 3823.23000 | 18.0440 | 68980.0300 | 3822.88002 2014-03-14 23:57:00 | 3821.96000 | 3823.15000 | 3819.41000 | 3821.16000 | 34.6670 | 132470.5300 | 3821.22997 2014-03-14 23:58:00 | 3822.68000 | 3822.68000 | 3820.67000 | 3820.70000 | 21.9150 | 83739.8800 | 3821.11997 2014-03-14 23:59:00 | 3821.00000 | 3822.59000 | 3820.95000 | 3820.97000 | 42.2500 | 161459.0800 | 3821.52000 2014-03-15 00:00:00 | 3820.00000 | 3822.64000 | 3818.52000 | 3819.73000 | 56.5170 | 215915.2000 | 3820.35996 2014-03-15 00:01:00 | 3821.98000 | 3822.00000 | 3819.72000 | 3822.00000 | 15.9540 | 60966.1100 | 3821.37002 2014-03-15 00:02:00 | 3822.00000 | 3822.00000 | 3819.50000 | 3821.09000 | 46.7230 | 178523.5700 | 3820.89004 2014-03-15 00:03:00 | 3819.51000 | 3821.90000 | 3818.53000 | 3820.70000 | 52.0130 | 198724.6400 | 3820.67004 2014-03-15 00:04:00 | 3820.50000 | 3821.68000 | 3818.73000 | 3820.97000 | 40.4740 | 154612.1500 | 3820.04004 2014-03-15 00:05:00 | 3819.88000 | 3822.00000 | 3818.64000 | 3819.68000 | 66.3211 | 253369.7600 | 3820.35002 2014-03-15 00:06:00 | 3819.98000 | 3824.00000 | 3819.93000 | 3821.80000 | 48.9630 | 187126.6100 | 3821.80004 2014-03-15 00:07:00 | 3823.00000 | 3823.95000 | 3821.18000 | 3823.70000 | 23.8490 | 91161.3500 | 3822.43999 2014-03-15 00:08:00 | 3823.36000 | 3823.99000 | 3822.43000 | 3823.39000 | 25.3060 | 96744.1000 | 3822.96997 2014-03-15 00:09:00 | 3823.27000 | 3824.00000 | 3819.43000 | 3819.48000 | 43.8240 | 167485.6600 | 3821.78005 2014-03-15 00:10:00 | 3820.09000 | 3823.64000 | 3819.70000 | 3820.20000 | 46.1930 | 176544.2900 | 3821.88004 2014-03-15 00:11:00 | 3821.14000 | 3822.73000 | 3819.41000 | 3821.18000 | 43.0740 | 164590.0900 | 3821.10005 2014-03-15 00:12:00 | 3821.89000 | 3822.97000 | 3820.74000 | 3821.18000 | 47.0159 | 179685.0600 | 3821.78995 2014-03-15 00:13:00 | 3821.92000 | 3823.00000 | 3821.45000 | 3822.44000 | 30.5870 | 116906.5800 | 3822.09998 2014-03-15 00:14:00 | 3823.13000 | 3825.00000 | 3821.12000 | 3824.29000 | 87.0670 | 332982.3700 | 3824.43993 2014-03-15 00:15:00 | 3824.78000 | 3825.00000 | 3821.79000 | 3824.33000 | 31.4040 | 120075.8600 | 3823.58003 2014-03-15 00:16:00 | 3824.33000 | 3825.00000 | 3823.47000 | 3825.00000 | 45.2870 | 173202.7000 | 3824.55996 2014-03-15 00:17:00 | 3823.50000 | 3826.00000 | 3823.00000 | 3824.80000 | 83.4960 | 319357.2500 | 3824.81991 2014-03-15 00:18:00 | 3824.80000 | 3824.94000 | 3823.03000 | 3824.58000 | 66.7250 | 255166.3100 | 3824.15009 2014-03-15 00:19:00 | 3823.72000 | 3824.68000 | 3822.30000 | 3823.36000 | 12.0770 | 46173.3500 | 3823.24999 2014-03-15 00:20:00 | 3823.27000 | 3823.67000 | 3823.27000 | 3823.67000 | 3.6960 | 14131.3700 | 3823.42000 2014-03-15 00:21:00 | 3823.00000 | 3824.44000 | 3823.00000 | 3823.46000 | 52.1710 | 199474.1300 | 3823.47001 2014-03-15 00:22:00 | 3824.27000 | 3826.00000 | 3823.55000 | 3825.62000 | 36.1970 | 138458.6400 | 3825.13997 2014-03-15 00:23:00 | 3825.59000 | 3826.99000 | 3824.55000 | 3826.99000 | 47.0099 | 179821.0400 | 3825.17000 2014-03-15 00:24:00 | 3826.99000 | 3826.99000 | 3825.96000 | 3826.98000 | 13.1770 | 50421.8100 | 3826.49999 2014-03-15 00:25:00 | 3827.24000 | 3829.35000 | 3827.24000 | 3828.65000 | 52.1810 | 199767.8000 | 3828.36001 2014-03-15 00:26:00 | 3828.13000 | 3829.58000 | 3825.88000 | 3829.48000 | 47.0671 | 180181.1500 | 3828.17996 2014-03-15 00:27:00 | 3829.65000 | 3829.65000 | 3826.86000 | 3828.89000 | 87.6909 | 335695.8400 | 3828.17002 2014-03-15 00:28:00 | 3827.53000 | 3828.74000 | 3827.00000 | 3828.41000 | 65.6401 | 251245.8700 | 3827.63000 2014-03-15 00:29:00 | 3828.32000 | 3828.84000 | 3826.96000 | 3828.84000 | 27.7810 | 106344.7600 | 3827.97001 2014-03-15 00:30:00 | 3827.69000 | 3830.00000 | 3827.69000 | 3830.00000 | 12.5840 | 48178.8700 | 3828.58001 2014-03-15 00:31:00 | 3830.61000 | 3830.88000 | 3828.00000 | 3828.02000 | 24.4130 | 93495.5100 | 3829.74002 2014-03-15 00:32:00 | 3829.94000 | 3830.50000 | 3828.41000 | 3829.00000 | 53.1850 | 203650.5900 | 3829.09993 2014-03-15 00:33:00 | 3829.00000 | 3830.00000 | 3828.02000 | 3828.63000 | 35.8210 | 137149.9400 | 3828.76001 2014-03-15 00:34:00 | 3828.03000 | 3829.07000 | 3827.00000 | 3828.31000 | 69.4870 | 266005.0900 | 3828.12994 2014-03-15 00:35:00 | 3829.09000 | 3829.43000 | 3827.10000 | 3828.93000 | 50.4090 | 192988.8300 | 3828.45999 2014-03-15 00:36:00 | 3828.92000 | 3831.00000 | 3828.74000 | 3831.00000 | 40.8950 | 156625.3100 | 3829.93995 2014-03-15 00:37:00 | 3830.99000 | 3831.00000 | 3828.87000 | 3830.99000 | 55.5249 | 212680.5000 | 3830.35993 2014-03-15 00:38:00 | 3830.42000 | 3830.79000 | 3828.90000 | 3829.72000 | 43.0060 | 164708.4300 | 3829.88996 2014-03-15 00:39:00 | 3831.52000 | 3833.74000 | 3829.00000 | 3830.12000 | 58.3530 | 223546.1100 | 3830.93005 2014-03-15 00:40:00 | 3830.12000 | 3831.50000 | 3830.00000 | 3830.00000 | 39.7890 | 152416.6800 | 3830.61999 2014-03-15 00:41:00 | 3830.00000 | 3831.25000 | 3830.00000 | 3830.00000 | 19.6480 | 75264.0000 | 3830.61999 2014-03-15 00:42:00 | 3830.53000 | 3831.10000 | 3828.02000 | 3828.15000 | 31.6810 | 121339.4600 | 3830.04001 2014-03-15 00:43:00 | 3828.00000 | 3829.50000 | 3825.00000 | 3825.00000 | 28.4580 | 108939.3100 | 3828.06999 2014-03-15 00:44:00 | 3825.00000 | 3827.36000 | 3825.00000 | 3825.20000 | 40.9470 | 156665.7200 | 3826.05997 2014-03-15 00:45:00 | 3825.31000 | 3828.67000 | 3825.31000 | 3827.84000 | 49.9180 | 191050.2000 | 3827.27997 2014-03-15 00:46:00 | 3828.27000 | 3829.15000 | 3826.86000 | 3826.88000 | 35.6950 | 136649.3500 | 3828.24995 2014-03-15 00:47:00 | 3827.31000 | 3829.22000 | 3826.86000 | 3828.77000 | 74.7880 | 286299.6000 | 3828.14996 2014-03-15 00:48:00 | 3829.18000 | 3831.00000 | 3826.86000 | 3829.73000 | 28.7650 | 110133.1700 | 3828.71996 2014-03-15 00:49:00 | 3830.14000 | 3830.14000 | 3827.19000 | 3827.20000 | 30.1390 | 115384.5100 | 3828.40999 2014-03-15 00:50:00 | 3827.20000 | 3827.23000 | 3825.31000 | 3825.31000 | 33.8210 | 129395.0100 | 3825.88001 2014-03-15 00:51:00 | 3825.80000 | 3827.95000 | 3823.69000 | 3827.40000 | 73.3391 | 280562.2800 | 3825.54998 2014-03-15 00:52:00 | 3827.11000 | 3828.13000 | 3825.50000 | 3828.13000 | 39.1620 | 149878.3300 | 3827.14002 2014-03-15 00:53:00 | 3825.26000 | 3828.13000 | 3825.25000 | 3827.37000 | 24.6520 | 94329.9000 | 3826.46001 2014-03-15 00:54:00 | 3826.50000 | 3830.00000 | 3825.41000 | 3829.59000 | 85.2639 | 326381.7800 | 3827.90009 2014-03-15 00:55:00 | 3828.80000 | 3831.99000 | 3827.19000 | 3829.14000 | 48.7350 | 186671.2200 | 3830.32994 2014-03-15 00:56:00 | 3830.03000 | 3831.80000 | 3825.68000 | 3828.74000 | 97.5520 | 373470.9900 | 3828.43005 2014-03-15 00:57:00 | 3826.20000 | 3829.76000 | 3826.20000 | 3826.69000 | 35.0500 | 134186.2800 | 3828.42000 2014-03-15 00:58:00 | 3828.00000 | 3829.89000 | 3828.00000 | 3828.67000 | 79.2801 | 303584.8400 | 3829.27000 2014-03-15 00:59:00 | 3829.89000 | 3829.90000 | 3828.43000 | 3828.80000 | 66.1769 | 253406.7300 | 3829.22995 2014-03-15 01:00:00 | 3828.87000 | 3829.50000 | 3828.45000 | 3829.44000 | 59.7049 | 228609.0000 | 3828.97992 2014-03-15 01:01:00 | 3829.24000 | 3829.90000 | 3828.47000 | 3829.90000 | 133.5018 | 511210.5900 | 3829.24006 2014-03-15 01:02:00 | 3829.32000 | 3829.90000 | 3828.48000 | 3829.00000 | 72.1020 | 276084.9300 | 3829.09004 2014-03-15 01:03:00 | 3829.00000 | 3830.96000 | 3829.00000 | 3830.12000 | 73.7420 | 282451.6300 | 3830.27004 2014-03-15 01:04:00 | 3830.43000 | 3831.00000 | 3829.72000 | 3830.41000 | 37.4970 | 143612.1800 | 3829.95997 2014-03-15 01:05:00 | 3830.58000 | 3831.99000 | 3830.58000 | 3831.00000 | 43.5070 | 166676.3600 | 3831.01997 2014-03-15 01:06:00 | 3831.00000 | 3831.01000 | 3829.51000 | 3830.00000 | 68.2381 | 261401.6500 | 3830.72997 2014-03-15 01:07:00 | 3830.43000 | 3830.43000 | 3828.58000 | 3828.58000 | 26.7430 | 102403.6600 | 3829.18002 2014-03-15 01:08:00 | 3828.52000 | 3829.99000 | 3828.00000 | 3828.00000 | 80.2480 | 307272.1700 | 3829.02996 2014-03-15 01:09:00 | 3827.99000 | 3828.46000 | 3826.72000 | 3826.72000 | 22.1190 | 84671.7100 | 3828.00999 2014-03-15 01:10:00 | 3827.19000 | 3827.19000 | 3821.00000 | 3825.99000 | 73.8860 | 282580.8600 | 3824.54992 2014-03-15 01:11:00 | 3825.99000 | 3826.73000 | 3821.10000 | 3821.65000 | 53.3309 | 203954.0200 | 3824.31001 2014-03-15 01:12:00 | 3822.62000 | 3828.46000 | 3822.62000 | 3824.98000 | 49.3030 | 188584.4400 | 3825.01004 2014-03-15 01:13:00 | 3824.98000 | 3824.98000 | 3822.14000 | 3823.50000 | 50.4920 | 193053.2800 | 3823.44003 2014-03-15 01:14:00 | 3824.17000 | 3825.81000 | 3822.00000 | 3823.98000 | 83.9351 | 320953.4200 | 3823.82989 2014-03-15 01:15:00 | 3824.77000 | 3824.77000 | 3824.35000 | 3824.76000 | 14.9900 | 57332.9800 | 3824.75000 2014-03-15 01:16:00 | 3824.81000 | 3824.81000 | 3822.14000 | 3823.91000 | 71.0270 | 271608.1000 | 3824.00994 2014-03-15 01:17:00 | 3822.12000 | 3825.37000 | 3822.10000 | 3822.78000 | 32.2540 | 123323.5900 | 3823.51003 2014-03-15 01:18:00 | 3824.26000 | 3825.26000 | 3821.87000 | 3822.61000 | 96.6580 | 369602.8300 | 3823.81995 2014-03-15 01:19:00 | 3822.09000 | 3824.98000 | 3820.00000 | 3821.87000 | 109.7841 | 419631.1200 | 3822.33012 2014-03-15 01:20:00 | 3822.53000 | 3822.53000 | 3820.01000 | 3821.66000 | 8.9980 | 34388.0000 | 3821.74000 2014-03-15 01:21:00 | 3821.20000 | 3822.33000 | 3816.00000 | 3820.65000 | 100.0180 | 382082.9100 | 3820.13995 2014-03-15 01:22:00 | 3819.63000 | 3822.50000 | 3818.61000 | 3821.33000 | 97.2340 | 371456.1800 | 3820.23010 2014-03-15 01:23:00 | 3822.11000 | 3822.11000 | 3821.00000 | 3821.13000 | 22.0530 | 84286.1000 | 3821.98002 2014-03-15 01:24:00 | 3821.68000 | 3821.68000 | 3821.00000 | 3821.00000 | 7.2800 | 27817.4200 | 3821.07000 2014-03-15 01:25:00 | 3820.14000 | 3821.21000 | 3815.00000 | 3818.77000 | 71.9991 | 274965.1000 | 3819.00998 2014-03-15 01:26:00 | 3815.02000 | 3818.79000 | 3815.00000 | 3815.47000 | 114.6721 | 437617.5600 | 3816.25006 2014-03-15 01:27:00 | 3815.12000 | 3818.89000 | 3815.00000 | 3818.89000 | 41.1820 | 157219.2000 | 3817.67002 2014-03-15 01:28:00 | 3819.63000 | 3820.00000 | 3816.14000 | 3818.26000 | 81.4440 | 311025.8000 | 3818.89009 2014-03-15 01:29:00 | 3816.66000 | 3818.95000 | 3816.66000 | 3817.14000 | 37.5140 | 143229.8300 | 3818.04004 2014-03-15 01:30:00 | 3818.83000 | 3820.00000 | 3816.44000 | 3818.99000 | 74.8029 | 285634.2700 | 3818.49006 2014-03-15 01:31:00 | 3818.08000 | 3818.95000 | 3815.01000 | 3817.85000 | 60.6940 | 231685.3900 | 3817.27006 2014-03-15 01:32:00 | 3818.57000 | 3820.00000 | 3815.76000 | 3817.59000 | 99.5160 | 380056.4600 | 3819.04990 2014-03-15 01:33:00 | 3818.05000 | 3820.00000 | 3817.00000 | 3820.00000 | 48.4110 | 184849.0800 | 3818.33001 2014-03-15 01:34:00 | 3818.06000 | 3818.41000 | 3814.21000 | 3815.82000 | 81.4180 | 310688.7100 | 3815.96996 2014-03-15 01:35:00 | 3815.75000 | 3817.65000 | 3815.10000 | 3817.05000 | 57.8580 | 220795.7900 | 3816.16997 2014-03-15 01:36:00 | 3816.00000 | 3818.74000 | 3815.87000 | 3818.53000 | 60.0791 | 229359.0600 | 3817.61999 2014-03-15 01:37:00 | 3818.11000 | 3818.11000 | 3815.74000 | 3816.88000 | 12.9600 | 49467.7700 | 3816.96000 2014-03-15 01:38:00 | 3816.72000 | 3817.69000 | 3815.82000 | 3816.73000 | 118.8819 | 453757.9400 | 3816.88006 2014-03-15 01:39:00 | 3816.57000 | 3817.75000 | 3815.98000 | 3817.00000 | 6.2850 | 23990.1500 | 3817.04999 2014-03-15 01:40:00 | 3815.82000 | 3817.75000 | 3815.82000 | 3817.24000 | 69.2430 | 264297.6800 | 3816.96005 2014-03-15 01:41:00 | 3817.23000 | 3817.82000 | 3815.73000 | 3817.70000 | 61.9740 | 236559.8800 | 3817.08007 2014-03-15 01:42:00 | 3815.00000 | 3818.11000 | 3815.00000 | 3818.10000 | 56.1451 | 214300.6100 | 3816.90993 2014-03-15 01:43:00 | 3818.00000 | 3818.08000 | 3817.77000 | 3818.08000 | 5.0400 | 19242.6000 | 3817.98000 2014-03-15 01:44:00 | 3818.00000 | 3818.00000 | 3814.53000 | 3816.67000 | 40.0350 | 152761.9200 | 3815.71005 2014-03-15 01:45:00 | 3816.90000 | 3816.90000 | 3812.00000 | 3812.00000 | 54.9170 | 209498.5900 | 3814.81996 2014-03-15 01:46:00 | 3811.10000 | 3812.98000 | 3811.00000 | 3811.00000 | 57.9710 | 220988.2000 | 3812.05001 2014-03-15 01:47:00 | 3811.00000 | 3812.64000 | 3809.13000 | 3809.13000 | 84.5401 | 322230.3900 | 3811.57000 2014-03-15 01:48:00 | 3809.47000 | 3812.52000 | 3809.02000 | 3812.52000 | 79.2381 | 301979.4400 | 3811.03996 2014-03-15 01:49:00 | 3812.06000 | 3812.42000 | 3810.22000 | 3810.22000 | 25.6380 | 97724.4400 | 3811.69999 2014-03-15 01:50:00 | 3810.20000 | 3812.50000 | 3810.20000 | 3810.86000 | 13.0940 | 49907.4300 | 3811.47001 2014-03-15 01:51:00 | 3812.50000 | 3812.50000 | 3810.67000 | 3811.85000 | 67.3890 | 256866.0500 | 3811.68998 2014-03-15 01:52:00 | 3812.04000 | 3812.48000 | 3811.26000 | 3812.43000 | 44.4980 | 169624.5600 | 3811.95998 2014-03-15 01:53:00 | 3811.15000 | 3812.59000 | 3810.65000 | 3812.00000 | 44.3130 | 168913.5200 | 3811.83003 2014-03-15 01:54:00 | 3812.00000 | 3812.60000 | 3810.67000 | 3811.48000 | 63.1120 | 240562.9000 | 3811.68003 2014-03-15 01:55:00 | 3812.60000 | 3816.04000 | 3811.11000 | 3815.88000 | 62.3621 | 237760.4000 | 3812.58003 2014-03-15 01:56:00 | 3814.11000 | 3816.63000 | 3812.48000 | 3815.44000 | 80.3150 | 306375.4000 | 3814.66990 2014-03-15 01:57:00 | 3815.58000 | 3816.44000 | 3812.87000 | 3814.37000 | 106.1941 | 405080.6500 | 3814.53011 2014-03-15 01:58:00 | 3814.57000 | 3815.15000 | 3813.64000 | 3815.15000 | 53.5990 | 204440.8900 | 3814.26999 2014-03-15 01:59:00 | 3815.90000 | 3816.99000 | 3814.65000 | 3816.99000 | 32.2740 | 123152.8100 | 3815.85003 2014-03-15 02:00:00 | 3816.98000 | 3817.00000 | 3815.83000 | 3817.00000 | 55.8819 | 213257.1700 | 3816.21003 2014-03-15 02:01:00 | 3816.41000 | 3817.00000 | 3816.00000 | 3816.43000 | 7.9570 | 30367.6200 | 3816.46999 2014-03-15 02:02:00 | 3816.02000 | 3818.09000 | 3816.02000 | 3817.02000 | 58.5480 | 223504.6700 | 3817.45997 2014-03-15 02:03:00 | 3817.12000 | 3818.01000 | 3816.00000 | 3817.98000 | 70.1940 | 267929.1600 | 3816.98007 2014-03-15 02:04:00 | 3817.98000 | 3818.63000 | 3816.18000 | 3818.63000 | 86.7219 | 331103.4400 | 3817.99004 2014-03-15 02:05:00 | 3817.37000 | 3818.48000 | 3816.65000 | 3817.28000 | 105.2451 | 401786.8500 | 3817.62986 2014-03-15 02:06:00 | 3816.91000 | 3817.45000 | 3814.89000 | 3815.07000 | 28.2500 | 107797.5700 | 3815.84000 2014-03-15 02:07:00 | 3814.65000 | 3816.56000 | 3812.00000 | 3813.63000 | 49.4160 | 188457.9600 | 3813.69995 2014-03-15 02:08:00 | 3813.68000 | 3816.46000 | 3812.49000 | 3815.31000 | 150.2500 | 573062.3600 | 3814.06000 2014-03-15 02:09:00 | 3814.07000 | 3816.00000 | 3811.00000 | 3812.62000 | 172.7708 | 658904.5600 | 3813.75004 2014-03-15 02:10:00 | 3812.76000 | 3813.92000 | 3811.71000 | 3812.73000 | 126.4539 | 482146.0000 | 3812.82013 2014-03-15 02:11:00 | 3812.91000 | 3813.93000 | 3812.51000 | 3813.00000 | 89.4479 | 341072.9000 | 3813.08995 2014-03-15 02:12:00 | 3811.46000 | 3811.86000 | 3810.94000 | 3811.46000 | 57.8600 | 220537.4700 | 3811.57000 2014-03-15 02:13:00 | 3812.08000 | 3812.49000 | 3810.01000 | 3810.01000 | 100.8430 | 384339.8300 | 3811.27008 2014-03-15 02:14:00 | 3810.01000 | 3812.52000 | 3810.00000 | 3811.09000 | 130.3580 | 496820.4700 | 3811.19993 2014-03-15 02:15:00 | 3810.41000 | 3811.93000 | 3810.41000 | 3811.15000 | 57.9760 | 220959.2800 | 3811.21994 2014-03-15 02:16:00 | 3811.92000 | 3811.92000 | 3810.16000 | 3810.72000 | 102.8300 | 391889.2000 | 3811.04000 2014-03-15 02:17:00 | 3810.50000 | 3814.42000 | 3810.15000 | 3811.03000 | 118.3401 | 451098.3100 | 3811.88000 2014-03-15 02:18:00 | 3811.42000 | 3813.20000 | 3810.42000 | 3810.42000 | 139.0718 | 530112.6800 | 3811.79007 2014-03-15 02:19:00 | 3810.42000 | 3813.00000 | 3810.13000 | 3810.21000 | 68.0360 | 259288.4600 | 3811.04993 2014-03-15 02:20:00 | 3810.21000 | 3811.03000 | 3810.10000 | 3810.62000 | 6.1860 | 23572.4000 | 3810.60999 2014-03-15 02:21:00 | 3810.62000 | 3810.71000 | 3810.30000 | 3810.60000 | 9.0900 | 34638.4300 | 3810.61000 2014-03-15 02:22:00 | 3810.30000 | 3810.30000 | 3810.00000 | 3810.00000 | 7.6280 | 29062.9700 | 3810.04000 2014-03-15 02:23:00 | 3810.77000 | 3811.98000 | 3810.47000 | 3811.05000 | 96.3021 | 367022.7800 | 3811.16005 2014-03-15 02:24:00 | 3810.95000 | 3812.00000 | 3810.48000 | 3812.00000 | 79.2429 | 301997.0700 | 3811.03006 2014-03-15 02:25:00 | 3811.21000 | 3813.26000 | 3810.53000 | 3813.26000 | 47.0230 | 179229.4100 | 3811.53004 2014-03-15 02:26:00 | 3813.26000 | 3816.11000 | 3811.98000 | 3815.68000 | 74.1580 | 282863.9600 | 3814.33996 2014-03-15 02:27:00 | 3816.10000 | 3819.42000 | 3815.15000 | 3816.84000 | 73.3670 | 280070.4200 | 3817.38994 2014-03-15 02:28:00 | 3817.28000 | 3818.68000 | 3815.78000 | 3818.00000 | 100.3310 | 383020.7400 | 3817.57003 2014-03-15 02:29:00 | 3818.00000 | 3820.00000 | 3816.55000 | 3817.73000 | 47.3800 | 180893.9100 | 3817.94000 2014-03-15 02:30:00 | 3818.35000 | 3819.98000 | 3817.04000 | 3817.47000 | 194.7792 | 743717.5900 | 3818.25996 2014-03-15 02:31:00 | 3817.00000 | 3819.00000 | 3816.23000 | 3817.00000 | 66.3299 | 253229.1100 | 3817.72000 2014-03-15 02:32:00 | 3818.07000 | 3819.85000 | 3816.53000 | 3818.40000 | 63.7260 | 243334.4600 | 3818.44993 2014-03-15 02:33:00 | 3818.53000 | 3819.98000 | 3815.51000 | 3815.51000 | 135.4229 | 517028.3900 | 3817.88010 2014-03-15 02:34:00 | 3815.52000 | 3818.86000 | 3814.99000 | 3816.33000 | 90.8520 | 346751.0600 | 3816.66005 2014-03-15 02:35:00 | 3818.55000 | 3818.92000 | 3812.47000 | 3814.76000 | 119.7010 | 456672.6000 | 3815.11003 2014-03-15 02:36:00 | 3815.47000 | 3817.12000 | 3813.20000 | 3815.75000 | 127.4770 | 486394.8400 | 3815.54990 2014-03-15 02:37:00 | 3814.30000 | 3815.11000 | 3814.00000 | 3814.85000 | 53.0110 | 202214.8000 | 3814.58001 2014-03-15 02:38:00 | 3814.87000 | 3816.95000 | 3814.20000 | 3814.44000 | 77.8599 | 297126.7400 | 3816.17000 2014-03-15 02:39:00 | 3814.44000 | 3816.97000 | 3814.44000 | 3815.11000 | 211.2793 | 806233.2400 | 3815.95996 2014-03-15 02:40:00 | 3816.51000 | 3817.98000 | 3815.69000 | 3816.26000 | 54.7600 | 209031.4400 | 3817.23000 2014-03-15 02:41:00 | 3815.52000 | 3817.79000 | 3815.29000 | 3816.41000 | 118.3901 | 451795.5100 | 3816.16000 2014-03-15 02:42:00 | 3816.32000 | 3817.59000 | 3815.60000 | 3816.91000 | 141.1561 | 538752.0600 | 3816.70986 2014-03-15 02:43:00 | 3816.21000 | 3817.39000 | 3816.05000 | 3816.32000 | 79.8630 | 304803.5800 | 3816.58006 2014-03-15 02:44:00 | 3817.17000 | 3817.76000 | 3816.00000 | 3816.41000 | 74.6471 | 284907.7200 | 3816.72994 2014-03-15 02:45:00 | 3816.81000 | 3818.49000 | 3816.00000 | 3818.48000 | 48.6230 | 185588.5200 | 3816.89004 2014-03-15 02:46:00 | 3818.51000 | 3819.98000 | 3817.13000 | 3819.97000 | 10.2910 | 39299.0800 | 3818.78000 2014-03-15 02:47:00 | 3819.47000 | 3819.92000 | 3817.14000 | 3818.93000 | 72.1831 | 275637.5800 | 3818.59006 2014-03-15 02:48:00 | 3818.48000 | 3819.00000 | 3816.61000 | 3816.61000 | 37.5380 | 143323.8100 | 3818.09998 2014-03-15 02:49:00 | 3816.61000 | 3817.47000 | 3816.10000 | 3816.45000 | 102.0501 | 389509.8900 | 3816.85000 2014-03-15 02:50:00 | 3816.74000 | 3817.38000 | 3816.01000 | 3816.42000 | 21.4360 | 81815.7000 | 3816.73998 2014-03-15 02:51:00 | 3817.25000 | 3818.04000 | 3816.44000 | 3817.44000 | 118.9690 | 454112.8700 | 3817.06997 2014-03-15 02:52:00 | 3817.43000 | 3818.50000 | 3816.00000 | 3816.00000 | 104.2331 | 397873.4700 | 3817.15009 2014-03-15 02:53:00 | 3816.34000 | 3818.22000 | 3816.00000 | 3816.10000 | 72.3741 | 276239.5000 | 3816.83008 2014-03-15 02:54:00 | 3816.01000 | 3816.01000 | 3816.00000 | 3816.00000 | 4.5880 | 17507.8100 | 3816.00000 2014-03-15 02:55:00 | 3816.11000 | 3818.01000 | 3816.10000 | 3816.85000 | 97.4160 | 371862.0400 | 3817.25990 2014-03-15 02:56:00 | 3816.95000 | 3817.74000 | 3816.12000 | 3816.48000 | 79.8279 | 304695.2500 | 3816.89996 2014-03-15 02:57:00 | 3816.72000 | 3818.42000 | 3816.18000 | 3818.27000 | 169.8859 | 648580.2800 | 3817.73982 2014-03-15 02:58:00 | 3817.19000 | 3818.37000 | 3816.50000 | 3816.50000 | 42.6700 | 162891.4600 | 3817.47000 2014-03-15 02:59:00 | 3816.54000 | 3816.65000 | 3816.51000 | 3816.51000 | 2.4420 | 9320.1400 | 3816.60000 2014-03-15 03:00:00 | 3816.51000 | 3817.00000 | 3816.51000 | 3817.00000 | 3.4990 | 13355.6300 | 3816.98000 2014-03-15 03:01:00 | 3817.14000 | 3818.34000 | 3816.15000 | 3816.62000 | 111.9631 | 427376.5200 | 3817.12009 2014-03-15 03:02:00 | 3816.90000 | 3817.67000 | 3816.53000 | 3817.46000 | 86.9079 | 331725.7400 | 3816.97995 2014-03-15 03:03:00 | 3817.32000 | 3817.98000 | 3816.53000 | 3817.32000 | 144.9200 | 553168.3100 | 3817.06000 2014-03-15 03:04:00 | 3817.29000 | 3818.44000 | 3816.51000 | 3818.09000 | 48.1940 | 183984.9900 | 3817.59005 2014-03-15 03:05:00 | 3817.33000 | 3818.34000 | 3817.33000 | 3817.33000 | 16.2330 | 61974.0700 | 3817.78001 2014-03-15 03:06:00 | 3817.33000 | 3818.28000 | 3816.15000 | 3816.15000 | 21.5360 | 82212.2200 | 3817.42998 2014-03-15 03:07:00 | 3816.11000 | 3817.16000 | 3816.10000 | 3816.91000 | 32.2650 | 123143.2500 | 3816.61996 2014-03-15 03:08:00 | 3816.92000 | 3816.92000 | 3816.10000 | 3816.10000 | 1.4330 | 5469.1900 | 3816.60000 2014-03-15 03:09:00 | 3816.10000 | 3816.20000 | 3816.00000 | 3816.10000 | 20.1580 | 76923.4200 | 3816.01999 2014-03-15 03:10:00 | 3816.35000 | 3818.48000 | 3816.00000 | 3816.00000 | 17.9810 | 68622.9600 | 3816.42000 2014-03-15 03:11:00 | 3815.98000 | 3816.53000 | 3814.77000 | 3814.79000 | 87.0539 | 332153.4300 | 3815.49009 2014-03-15 03:12:00 | 3814.70000 | 3816.65000 | 3814.00000 | 3814.00000 | 11.0470 | 42142.2800 | 3814.81999 2014-03-15 03:13:00 | 3813.77000 | 3814.00000 | 3812.48000 | 3812.78000 | 98.8281 | 376850.1300 | 3813.18995 2014-03-15 03:14:00 | 3813.68000 | 3815.91000 | 3812.51000 | 3813.52000 | 112.6130 | 429521.9200 | 3814.14009 2014-03-15 03:15:00 | 3814.81000 | 3816.02000 | 3813.53000 | 3814.68000 | 126.6068 | 482932.9200 | 3814.42990 2014-03-15 03:16:00 | 3815.03000 | 3816.87000 | 3814.00000 | 3815.47000 | 85.4219 | 325881.1100 | 3814.96004 2014-03-15 03:17:00 | 3815.11000 | 3816.70000 | 3814.06000 | 3814.68000 | 129.3580 | 493584.9100 | 3815.64993 2014-03-15 03:18:00 | 3814.81000 | 3816.70000 | 3814.00000 | 3816.00000 | 117.6531 | 448852.3500 | 3815.05009 2014-03-15 03:19:00 | 3814.62000 | 3816.66000 | 3814.05000 | 3814.05000 | 95.5589 | 364589.6500 | 3815.33997 2014-03-15 03:20:00 | 3814.38000 | 3816.48000 | 3814.10000 | 3815.00000 | 130.9691 | 499679.8400 | 3815.24997 2014-03-15 03:21:00 | 3815.79000 | 3816.45000 | 3814.00000 | 3814.07000 | 100.3120 | 382739.3300 | 3815.49005 2014-03-15 03:22:00 | 3814.00000 | 3816.24000 | 3814.00000 | 3816.24000 | 96.0370 | 366363.7300 | 3814.81992 2014-03-15 03:23:00 | 3814.45000 | 3816.19000 | 3814.01000 | 3814.47000 | 93.7470 | 357640.1900 | 3814.94993 2014-03-15 03:24:00 | 3815.13000 | 3815.57000 | 3814.38000 | 3814.58000 | 102.4890 | 390989.5400 | 3814.93997 2014-03-15 03:25:00 | 3814.93000 | 3815.40000 | 3814.31000 | 3814.33000 | 163.7379 | 624632.1400 | 3814.82991 2014-03-15 03:26:00 | 3814.42000 | 3815.50000 | 3814.39000 | 3815.36000 | 97.6341 | 372463.3900 | 3814.89011 2014-03-15 03:27:00 | 3814.83000 | 3815.96000 | 3814.39000 | 3814.80000 | 119.8930 | 457388.1400 | 3814.97009 2014-03-15 03:28:00 | 3814.77000 | 3815.94000 | 3812.09000 | 3812.09000 | 88.1149 | 336184.0200 | 3815.28988 2014-03-15 03:29:00 | 3813.20000 | 3815.93000 | 3812.67000 | 3815.89000 | 141.6642 | 540349.6000 | 3814.30015 2014-03-15 03:30:00 | 3815.32000 | 3815.74000 | 3812.12000 | 3812.12000 | 78.9049 | 300976.4800 | 3814.41989 2014-03-15 03:31:00 | 3812.59000 | 3815.38000 | 3812.10000 | 3814.65000 | 136.3669 | 520063.6500 | 3813.70989 2014-03-15 03:32:00 | 3815.70000 | 3815.71000 | 3813.02000 | 3813.26000 | 139.3340 | 531435.0600 | 3814.11014 2014-03-15 03:33:00 | 3813.93000 | 3815.74000 | 3812.90000 | 3812.90000 | 105.4889 | 402382.0500 | 3814.44997 2014-03-15 03:34:00 | 3814.94000 | 3815.60000 | 3812.93000 | 3814.99000 | 136.7110 | 521484.0100 | 3814.50003 2014-03-15 03:35:00 | 3813.00000 | 3814.84000 | 3812.90000 | 3814.31000 | 59.1240 | 225477.0900 | 3813.63006 2014-03-15 03:36:00 | 3814.19000 | 3814.54000 | 3812.21000 | 3813.75000 | 113.7320 | 433742.9600 | 3813.73006 2014-03-15 03:37:00 | 3813.23000 | 3814.92000 | 3812.57000 | 3813.69000 | 71.4909 | 272624.2800 | 3813.41002 2014-03-15 03:38:00 | 3812.21000 | 3814.94000 | 3812.10000 | 3813.94000 | 157.9411 | 602374.6200 | 3813.92004 2014-03-15 03:39:00 | 3814.24000 | 3814.99000 | 3812.21000 | 3813.64000 | 136.8821 | 521986.3700 | 3813.40008 2014-03-15 03:40:00 | 3812.52000 | 3814.83000 | 3812.00000 | 3813.71000 | 119.2889 | 454889.2100 | 3813.33997 2014-03-15 03:41:00 | 3813.47000 | 3813.74000 | 3811.93000 | 3811.97000 | 122.1300 | 465663.1800 | 3812.85000 2014-03-15 03:42:00 | 3811.57000 | 3813.64000 | 3811.00000 | 3811.74000 | 121.1870 | 462031.6500 | 3812.54991 2014-03-15 03:43:00 | 3811.79000 | 3813.70000 | 3811.00000 | 3812.01000 | 102.8440 | 392057.7800 | 3812.16011 2014-03-15 03:44:00 | 3812.00000 | 3812.97000 | 3811.00000 | 3811.04000 | 20.8440 | 79456.1600 | 3811.94002 2014-03-15 03:45:00 | 3811.00000 | 3812.23000 | 3810.01000 | 3812.23000 | 13.4540 | 51272.6600 | 3810.96001 2014-03-15 03:46:00 | 3812.30000 | 3813.60000 | 3810.08000 | 3810.08000 | 34.6700 | 132155.6300 | 3811.82000 2014-03-15 03:47:00 | 3812.31000 | 3814.00000 | 3810.00000 | 3811.52000 | 150.8889 | 575285.1400 | 3812.63996 2014-03-15 03:48:00 | 3811.78000 | 3813.72000 | 3810.16000 | 3810.16000 | 118.7059 | 452410.6600 | 3811.18987 2014-03-15 03:49:00 | 3811.72000 | 3813.99000 | 3810.01000 | 3813.96000 | 84.7370 | 323035.1400 | 3812.20993 2014-03-15 03:50:00 | 3812.64000 | 3813.88000 | 3812.57000 | 3812.90000 | 165.6839 | 631784.1200 | 3813.19017 2014-03-15 03:51:00 | 3813.83000 | 3813.83000 | 3811.07000 | 3813.50000 | 73.1329 | 278838.9500 | 3812.77006 2014-03-15 03:52:00 | 3813.50000 | 3814.35000 | 3812.92000 | 3814.23000 | 13.9180 | 53084.0300 | 3814.05999 2014-03-15 03:53:00 | 3814.18000 | 3814.18000 | 3812.91000 | 3814.12000 | 80.6511 | 307558.8500 | 3813.45002 2014-03-15 03:54:00 | 3813.54000 | 3815.00000 | 3813.06000 | 3814.47000 | 117.4341 | 447851.4600 | 3813.64013 2014-03-15 03:55:00 | 3814.48000 | 3816.48000 | 3814.48000 | 3815.66000 | 84.3510 | 321848.9200 | 3815.59002 2014-03-15 03:56:00 | 3815.03000 | 3816.44000 | 3815.03000 | 3816.39000 | 33.2720 | 126955.1800 | 3815.68002 2014-03-15 03:57:00 | 3815.80000 | 3816.70000 | 3815.26000 | 3815.44000 | 35.9140 | 137060.5300 | 3816.35004 2014-03-15 03:58:00 | 3815.42000 | 3816.62000 | 3815.18000 | 3815.52000 | 28.1370 | 107362.6400 | 3815.70998 2014-03-15 03:59:00 | 3815.94000 | 3816.70000 | 3814.70000 | 3814.70000 | 41.2170 | 157285.7300 | 3816.03997 2014-03-15 04:00:00 | 3814.67000 | 3816.25000 | 3814.55000 | 3814.80000 | 88.6740 | 338314.5400 | 3815.26009 2014-03-15 04:01:00 | 3814.74000 | 3815.58000 | 3814.74000 | 3815.01000 | 2.9490 | 11250.3200 | 3814.96000 2014-03-15 04:02:00 | . | . | . | . | . | . | . 2014-03-15 04:03:00 | 3815.00000 | 3815.01000 | 3815.00000 | 3815.01000 | 0.1000 | 381.5000 | 3815.00000 2014-03-15 04:04:00 | 3815.79000 | 3815.97000 | 3815.01000 | 3815.01000 | 5.2290 | 19953.0200 | 3815.84000 2014-03-15 04:05:00 | 3815.00000 | 3815.01000 | 3813.92000 | 3813.92000 | 9.8360 | 37522.5400 | 3814.81999 2014-03-15 04:06:00 | 3813.52000 | 3814.52000 | 3813.52000 | 3814.52000 | 5.7680 | 21999.2200 | 3814.01000 2014-03-15 04:07:00 | 3814.75000 | 3815.58000 | 3813.09000 | 3815.17000 | 28.8040 | 109868.5800 | 3814.35003 2014-03-15 04:08:00 | 3814.79000 | 3815.17000 | 3814.13000 | 3815.00000 | 30.9830 | 118194.1500 | 3814.81002 2014-03-15 04:09:00 | 3815.00000 | 3815.55000 | 3814.05000 | 3814.21000 | 33.1190 | 126348.9100 | 3814.99999 2014-03-15 04:10:00 | 3814.34000 | 3815.80000 | 3814.12000 | 3814.99000 | 82.5061 | 314756.5900 | 3814.94992 2014-03-15 04:11:00 | 3815.44000 | 3815.44000 | 3814.12000 | 3814.70000 | 47.0760 | 179589.0000 | 3814.86995 2014-03-15 04:12:00 | 3814.70000 | 3815.80000 | 3814.70000 | 3815.80000 | 2.9340 | 11193.8100 | 3815.20000 2014-03-15 04:13:00 | 3815.80000 | 3815.93000 | 3814.75000 | 3815.88000 | 28.2310 | 107721.6600 | 3815.72001 2014-03-15 04:14:00 | 3816.00000 | 3816.70000 | 3814.23000 | 3816.70000 | 16.3340 | 62323.0300 | 3815.54002 2014-03-15 04:15:00 | 3816.12000 | 3816.70000 | 3814.33000 | 3814.33000 | 53.7150 | 204944.5900 | 3815.40993 2014-03-15 04:16:00 | 3814.90000 | 3816.67000 | 3814.81000 | 3814.83000 | 69.7460 | 266140.8600 | 3815.85993 2014-03-15 04:17:00 | 3815.34000 | 3816.46000 | 3815.12000 | 3815.33000 | 22.4020 | 85483.3400 | 3815.88001 2014-03-15 04:18:00 | 3815.20000 | 3816.58000 | 3815.00000 | 3816.20000 | 73.5500 | 280651.9000 | 3815.80000 2014-03-15 04:19:00 | 3815.31000 | 3816.58000 | 3815.29000 | 3816.58000 | 43.2540 | 165054.2300 | 3815.93005 2014-03-15 04:20:00 | 3816.17000 | 3816.57000 | 3815.00000 | 3815.00000 | 31.0250 | 118389.8000 | 3815.94996 2014-03-15 04:21:00 | 3814.97000 | 3815.20000 | 3814.95000 | 3815.20000 | 2.0160 | 7691.0100 | 3814.98000 2014-03-15 04:22:00 | 3814.70000 | 3815.14000 | 3812.10000 | 3813.39000 | 71.8600 | 274090.7200 | 3814.23000 2014-03-15 04:23:00 | 3813.21000 | 3816.40000 | 3813.21000 | 3815.36000 | 34.5820 | 131922.8200 | 3814.78002 2014-03-15 04:24:00 | 3813.72000 | 3815.57000 | 3813.50000 | 3813.61000 | 44.5079 | 169760.4200 | 3814.15998 2014-03-15 04:25:00 | 3814.26000 | 3814.26000 | 3813.00000 | 3813.91000 | 23.4020 | 89250.9300 | 3813.82001 2014-03-15 04:26:00 | 3813.05000 | 3814.95000 | 3813.00000 | 3814.95000 | 15.8770 | 60549.6700 | 3813.66999 2014-03-15 04:27:00 | 3813.08000 | 3814.95000 | 3813.08000 | 3814.82000 | 58.6971 | 223881.7000 | 3814.18995 2014-03-15 04:28:00 | 3814.29000 | 3814.95000 | 3813.88000 | 3814.95000 | 101.2279 | 386136.0200 | 3814.51995 2014-03-15 04:29:00 | 3814.95000 | 3815.00000 | 3814.00000 | 3814.00000 | 11.1980 | 42712.6500 | 3814.30999 2014-03-15 04:30:00 | 3813.80000 | 3814.00000 | 3813.77000 | 3814.00000 | 2.3380 | 8917.1000 | 3813.99000 2014-03-15 04:31:00 | 3815.00000 | 3816.63000 | 3814.05000 | 3814.05000 | 35.2130 | 134334.8200 | 3814.92003 2014-03-15 04:32:00 | 3814.99000 | 3816.65000 | 3814.22000 | 3815.32000 | 56.8350 | 216856.8100 | 3815.54993 2014-03-15 04:33:00 | 3814.04000 | 3815.23000 | 3814.04000 | 3814.08000 | 15.5960 | 59497.5500 | 3814.91998 2014-03-15 04:34:00 | 3815.20000 | 3815.27000 | 3814.68000 | 3814.68000 | 15.0060 | 57244.8600 | 3814.79998 2014-03-15 04:35:00 | 3814.99000 | 3816.78000 | 3814.05000 | 3814.85000 | 59.8330 | 228303.6200 | 3815.68005 2014-03-15 04:36:00 | 3814.01000 | 3816.75000 | 3813.93000 | 3815.80000 | 43.7680 | 166991.8500 | 3815.38998 2014-03-15 04:37:00 | 3815.47000 | 3816.38000 | 3814.16000 | 3815.37000 | 28.8760 | 110171.8000 | 3815.33997 2014-03-15 04:38:00 | 3814.77000 | 3815.93000 | 3814.77000 | 3815.62000 | 48.7670 | 186077.3800 | 3815.63996 2014-03-15 04:39:00 | 3815.94000 | 3819.00000 | 3815.69000 | 3818.60000 | 25.7520 | 98282.1400 | 3816.49001 2014-03-15 04:40:00 | 3817.39000 | 3818.92000 | 3815.69000 | 3816.22000 | 51.9570 | 198301.1400 | 3816.63996 2014-03-15 04:41:00 | 3818.75000 | 3818.75000 | 3815.69000 | 3815.69000 | 75.9341 | 289859.4100 | 3817.25008 2014-03-15 04:42:00 | 3817.21000 | 3818.49000 | 3815.74000 | 3817.85000 | 59.2179 | 226046.6600 | 3817.19997 2014-03-15 04:43:00 | 3816.09000 | 3818.39000 | 3816.09000 | 3817.43000 | 37.9710 | 144933.0500 | 3816.94001 2014-03-15 04:44:00 | 3817.83000 | 3818.40000 | 3816.13000 | 3816.13000 | 81.4730 | 310999.6600 | 3817.21006 2014-03-15 04:45:00 | 3817.16000 | 3817.16000 | 3816.01000 | 3816.40000 | 13.7080 | 52320.0800 | 3816.74999 2014-03-15 04:46:00 | 3816.38000 | 3819.00000 | 3816.38000 | 3817.36000 | 23.7420 | 90648.2000 | 3818.05001 2014-03-15 04:47:00 | 3816.84000 | 3818.84000 | 3816.05000 | 3818.58000 | 58.1480 | 221996.7600 | 3817.78997 2014-03-15 04:48:00 | 3817.36000 | 3818.91000 | 3816.12000 | 3818.04000 | 40.5620 | 154853.6600 | 3817.70002 2014-03-15 04:49:00 | 3818.88000 | 3819.00000 | 3816.32000 | 3818.62000 | 27.9660 | 106779.8200 | 3818.19997 2014-03-15 04:50:00 | 3817.41000 | 3818.78000 | 3816.65000 | 3817.18000 | 72.3560 | 276201.4700 | 3817.25992 2014-03-15 04:51:00 | 3816.65000 | 3816.65000 | 3816.65000 | 3816.65000 | 0.1220 | 465.6300 | 3816.65000 2014-03-15 04:52:00 | 3816.65000 | 3817.19000 | 3816.65000 | 3817.18000 | 7.3480 | 28047.9100 | 3817.08000 2014-03-15 04:53:00 | 3817.41000 | 3818.89000 | 3817.38000 | 3818.00000 | 18.4800 | 70556.9000 | 3818.01000 2014-03-15 04:54:00 | 3818.05000 | 3819.05000 | 3817.55000 | 3819.05000 | 12.5810 | 48041.3900 | 3818.57000 2014-03-15 04:55:00 | 3819.11000 | 3819.98000 | 3817.55000 | 3818.59000 | 34.7580 | 132746.9900 | 3819.17998 2014-03-15 04:56:00 | 3818.78000 | 3819.79000 | 3817.90000 | 3818.95000 | 34.7940 | 132873.4500 | 3818.86004 2014-03-15 04:57:00 | 3818.51000 | 3819.78000 | 3818.18000 | 3819.46000 | 42.1010 | 160777.4000 | 3818.85001 2014-03-15 04:58:00 | 3818.58000 | 3818.81000 | 3818.00000 | 3818.54000 | 5.0110 | 19134.9100 | 3818.58000 2014-03-15 04:59:00 | 3818.29000 | 3818.29000 | 3817.69000 | 3818.00000 | 24.2020 | 92403.4300 | 3818.01001 2014-03-15 05:00:00 | 3817.68000 | 3817.84000 | 3816.75000 | 3816.75000 | 29.9460 | 114315.0200 | 3817.36997 2014-03-15 05:01:00 | 3816.75000 | 3816.75000 | 3816.60000 | 3816.60000 | 5.9000 | 22518.6000 | 3816.71000 2014-03-15 05:02:00 | 3816.25000 | 3817.00000 | 3816.15000 | 3817.00000 | 11.1020 | 42371.0600 | 3816.53001 2014-03-15 05:03:00 | 3817.00000 | 3817.00000 | 3815.99000 | 3816.24000 | 8.3560 | 31888.2200 | 3816.20999 2014-03-15 05:04:00 | 3816.16000 | 3817.00000 | 3813.78000 | 3816.76000 | 10.4590 | 39908.2100 | 3815.68000 2014-03-15 05:05:00 | 3816.67000 | 3817.00000 | 3816.59000 | 3817.00000 | 22.7240 | 86735.7300 | 3816.92002 2014-03-15 05:06:00 | 3817.00000 | 3817.00001 | 3816.98000 | 3816.98000 | 10.5530 | 40280.7900 | 3817.00001 2014-03-15 05:07:00 | 3816.17000 | 3816.17000 | 3814.68000 | 3814.68000 | 24.6640 | 94107.3800 | 3815.58003 2014-03-15 05:08:00 | 3815.34000 | 3816.33000 | 3814.38000 | 3814.53000 | 74.9650 | 286007.7800 | 3815.21990 2014-03-15 05:09:00 | 3814.85000 | 3816.54000 | 3814.85000 | 3816.31000 | 44.1260 | 168384.8900 | 3815.99995 2014-03-15 05:10:00 | 3816.54000 | 3816.59000 | 3815.15000 | 3816.51000 | 70.2980 | 268245.3200 | 3815.82996 2014-03-15 05:11:00 | 3816.55000 | 3818.51000 | 3816.16000 | 3817.72000 | 29.1570 | 111311.1300 | 3817.64998 2014-03-15 05:12:00 | 3817.08000 | 3819.31000 | 3817.08000 | 3819.29000 | 68.0859 | 259965.0600 | 3818.18993 2014-03-15 05:13:00 | 3819.84000 | 3819.84000 | 3816.69000 | 3818.02000 | 31.7690 | 121294.2200 | 3818.00999 2014-03-15 05:14:00 | 3817.14000 | 3818.00000 | 3817.06000 | 3817.07000 | 2.6830 | 10242.0500 | 3817.39000 2014-03-15 05:15:00 | 3816.51000 | 3816.72000 | 3816.45000 | 3816.45000 | 6.1750 | 23567.9700 | 3816.67999 2014-03-15 05:16:00 | 3816.42000 | 3816.43000 | 3816.37000 | 3816.40000 | 2.5400 | 9693.6400 | 3816.40000 2014-03-15 05:17:00 | 3817.00000 | 3819.98000 | 3816.99000 | 3817.66000 | 34.6720 | 132402.9300 | 3818.73002 2014-03-15 05:18:00 | 3818.99000 | 3820.00000 | 3817.80000 | 3820.00000 | 46.3850 | 177140.4700 | 3818.91994 2014-03-15 05:19:00 | 3820.00000 | 3820.00000 | 3816.01000 | 3816.63000 | 66.7390 | 254854.3100 | 3818.66998 2014-03-15 05:20:00 | 3817.12000 | 3817.71000 | 3816.89000 | 3817.28000 | 27.6220 | 105442.4200 | 3817.33001 2014-03-15 05:21:00 | 3817.88000 | 3819.86000 | 3817.88000 | 3818.69000 | 42.3090 | 161588.2500 | 3819.23999 2014-03-15 05:22:00 | 3818.08000 | 3819.21000 | 3817.28000 | 3819.21000 | 55.9830 | 213754.7600 | 3818.21004 2014-03-15 05:23:00 | 3819.90000 | 3830.00000 | 3818.03000 | 3829.33000 | 135.5822 | 518346.8700 | 3823.12008 2014-03-15 05:24:00 | 3829.90000 | 3830.00000 | 3826.35000 | 3829.27000 | 75.5660 | 289314.3900 | 3828.62992 2014-03-15 05:25:00 | 3828.07000 | 3829.97000 | 3828.06000 | 3828.99000 | 69.1580 | 264802.0000 | 3828.93996 2014-03-15 05:26:00 | 3828.99000 | 3829.00000 | 3826.10000 | 3827.79000 | 54.9060 | 210228.3100 | 3828.87994 2014-03-15 05:27:00 | 3828.48000 | 3828.74000 | 3825.06000 | 3828.19000 | 67.8279 | 259605.2600 | 3827.40996 2014-03-15 05:28:00 | 3828.90000 | 3830.63000 | 3828.00000 | 3829.34000 | 61.5509 | 235691.4100 | 3829.21001 2014-03-15 05:29:00 | 3829.38000 | 3830.63000 | 3828.23000 | 3830.00000 | 71.9151 | 275430.4500 | 3829.93991 2014-03-15 05:30:00 | 3830.00000 | 3831.00000 | 3829.01000 | 3831.00000 | 128.5809 | 492470.1300 | 3830.04003 2014-03-15 05:31:00 | 3833.01000 | 3833.01000 | 3828.27000 | 3829.08000 | 59.6250 | 228399.6100 | 3830.59992 2014-03-15 05:32:00 | 3829.26000 | 3830.94000 | 3826.00000 | 3826.28000 | 76.4080 | 292451.7200 | 3827.49996 2014-03-15 05:33:00 | 3827.77000 | 3829.72000 | 3826.41000 | 3828.00000 | 65.1611 | 249404.0000 | 3827.50002 2014-03-15 05:34:00 | 3828.61000 | 3829.74000 | 3826.11000 | 3828.15000 | 75.6000 | 289407.9600 | 3828.15000 2014-03-15 05:35:00 | 3826.22000 | 3829.80000 | 3826.00000 | 3826.00000 | 83.9750 | 321358.1600 | 3826.82989 2014-03-15 05:36:00 | 3825.82000 | 3829.00000 | 3825.55000 | 3828.00000 | 31.6530 | 121113.6100 | 3826.29002 2014-03-15 05:37:00 | 3828.99000 | 3829.80000 | 3826.05000 | 3827.74000 | 68.6040 | 262623.1100 | 3828.10007 2014-03-15 05:38:00 | 3829.28000 | 3829.35000 | 3825.11000 | 3825.18000 | 61.6750 | 236102.4900 | 3828.16992 2014-03-15 05:39:00 | 3826.61000 | 3827.15000 | 3825.11000 | 3825.27000 | 44.8109 | 171463.2500 | 3826.37001 2014-03-15 05:40:00 | 3825.61000 | 3828.00000 | 3825.61000 | 3827.62000 | 89.5659 | 342765.0800 | 3826.95990 2014-03-15 05:41:00 | 3827.94000 | 3829.28000 | 3826.84000 | 3829.28000 | 71.5000 | 273724.1200 | 3828.31000 2014-03-15 05:42:00 | 3829.97000 | 3831.01000 | 3826.89000 | 3830.99000 | 60.5400 | 231815.6600 | 3829.13000 2014-03-15 05:43:00 | 3831.03000 | 3831.98000 | 3830.99000 | 3831.00000 | 4.9840 | 19093.7400 | 3831.01001 2014-03-15 05:44:00 | 3831.98000 | 3835.00000 | 3831.98000 | 3834.93000 | 60.5310 | 232064.4000 | 3833.81002 2014-03-15 05:45:00 | 3834.96000 | 3835.99000 | 3834.05000 | 3834.06000 | 15.5800 | 59746.0200 | 3834.79000 2014-03-15 05:46:00 | 3835.00000 | 3835.00000 | 3832.12000 | 3833.01000 | 42.6700 | 163564.6800 | 3833.25000 2014-03-15 05:47:00 | 3832.98000 | 3832.98000 | 3828.99000 | 3829.98000 | 43.1150 | 165173.9900 | 3831.00994 2014-03-15 05:48:00 | 3829.83000 | 3834.81000 | 3827.54000 | 3830.96000 | 41.3060 | 158232.8800 | 3830.74996 2014-03-15 05:49:00 | 3830.00000 | 3830.00000 | 3828.00000 | 3829.92000 | 6.3210 | 24205.1200 | 3829.32000 2014-03-15 05:50:00 | 3828.30000 | 3830.85000 | 3828.00000 | 3828.00000 | 58.4669 | 223889.1600 | 3829.32995 2014-03-15 05:51:00 | 3828.00000 | 3828.00000 | 3827.93000 | 3828.00000 | 9.9710 | 38168.8400 | 3827.99000 2014-03-15 05:52:00 | 3829.05000 | 3829.24000 | 3827.61000 | 3828.48000 | 53.6160 | 205262.8000 | 3828.38994 2014-03-15 05:53:00 | 3827.59000 | 3828.92000 | 3825.95000 | 3828.50000 | 42.4990 | 162643.1600 | 3826.98999 2014-03-15 05:54:00 | 3826.55000 | 3829.01000 | 3826.26000 | 3828.23000 | 69.6241 | 266503.6000 | 3827.75007 2014-03-15 05:55:00 | 3828.45000 | 3828.45000 | 3827.00000 | 3827.00000 | 43.9560 | 168233.2800 | 3827.30995 2014-03-15 05:56:00 | 3827.99000 | 3828.32000 | 3826.03000 | 3827.95000 | 22.4050 | 85760.7300 | 3827.74997 2014-03-15 05:57:00 | . | . | . | . | . | . | . 2014-03-15 05:58:00 | 3827.00000 | 3827.00000 | 3826.99000 | 3827.00000 | 1.7630 | 6746.9900 | 3826.99000 2014-03-15 05:59:00 | 3826.98000 | 3828.00000 | 3826.50000 | 3828.00000 | 7.6710 | 29360.3200 | 3827.44000 2014-03-15 06:00:00 | 3828.46000 | 3829.86000 | 3828.46000 | 3829.85000 | 2.3050 | 8826.7900 | 3829.41000 2014-03-15 06:01:00 | 3828.87000 | 3829.53000 | 3826.54000 | 3828.97000 | 155.7230 | 596160.6200 | 3828.34012 2014-03-15 06:02:00 | 3828.16000 | 3829.08000 | 3827.57000 | 3827.93000 | 35.3390 | 135299.2600 | 3828.60999 2014-03-15 06:03:00 | 3827.91000 | 3829.04000 | 3827.14000 | 3827.93000 | 65.4280 | 250478.1000 | 3828.29997 2014-03-15 06:04:00 | 3827.93000 | 3828.47000 | 3826.01000 | 3827.69000 | 141.1109 | 540044.0200 | 3827.09003 2014-03-15 06:05:00 | 3826.00000 | 3827.74000 | 3826.00000 | 3826.82000 | 37.1080 | 142008.2400 | 3826.88998 2014-03-15 06:06:00 | 3826.79000 | 3827.46000 | 3825.54000 | 3826.78000 | 80.6480 | 308596.1800 | 3826.45996 2014-03-15 06:07:00 | 3827.05000 | 3827.29000 | 3826.53000 | 3826.53000 | 15.3900 | 58896.7100 | 3826.95000 2014-03-15 06:08:00 | 3827.09000 | 3827.09000 | 3826.53000 | 3826.53000 | 1.2490 | 4779.6400 | 3826.78000 2014-03-15 06:09:00 | 3825.01000 | 3826.46000 | 3824.45000 | 3825.69000 | 85.4319 | 326828.3500 | 3825.60004 2014-03-15 06:10:00 | 3826.10000 | 3826.30000 | 3824.57000 | 3826.25000 | 65.1889 | 249395.8800 | 3825.73998 2014-03-15 06:11:00 | 3825.95000 | 3825.95000 | 3824.36000 | 3824.59000 | 34.8120 | 133151.0300 | 3824.86002 2014-03-15 06:12:00 | 3825.55000 | 3825.77000 | 3824.32000 | 3824.51000 | 75.2070 | 287672.9100 | 3825.07994 2014-03-15 06:13:00 | 3824.71000 | 3825.28000 | 3824.12000 | 3824.53000 | 48.5200 | 185576.2700 | 3824.74000 2014-03-15 06:14:00 | 3824.59000 | 3826.26000 | 3824.00000 | 3824.28000 | 67.7981 | 259339.0900 | 3825.16997 2014-03-15 06:15:00 | 3824.64000 | 3825.10000 | 3823.08000 | 3824.37000 | 65.5570 | 250694.5500 | 3824.06995 2014-03-15 06:16:00 | 3825.59000 | 3825.85000 | 3823.00000 | 3824.53000 | 91.6890 | 350685.7800 | 3824.72998 2014-03-15 06:17:00 | 3825.22000 | 3825.68000 | 3823.79000 | 3824.34000 | 82.0511 | 313833.1700 | 3824.85002 2014-03-15 06:18:00 | 3824.53000 | 3825.00000 | 3823.89000 | 3825.00000 | 32.9360 | 125971.7200 | 3824.73997 2014-03-15 06:19:00 | 3825.02000 | 3825.03000 | 3823.72000 | 3824.19000 | 14.7790 | 56521.1700 | 3824.42000 2014-03-15 06:20:00 | 3824.41000 | 3824.71000 | 3823.73000 | 3824.00000 | 12.9980 | 49702.8200 | 3823.87999 2014-03-15 06:21:00 | 3824.48000 | 3824.49000 | 3824.48000 | 3824.49000 | 1.0190 | 3897.1600 | 3824.49000 2014-03-15 06:22:00 | . | . | . | . | . | . | . 2014-03-15 06:23:00 | 3825.00000 | 3825.00000 | 3825.00000 | 3825.00000 | 0.3000 | 1147.5000 | 3825.00000 2014-03-15 06:24:00 | 3824.90000 | 3826.99000 | 3824.90000 | 3826.68000 | 34.3380 | 131353.9900 | 3825.31998 2014-03-15 06:25:00 | 3826.09000 | 3826.09000 | 3824.00000 | 3825.99000 | 60.3660 | 230922.9200 | 3825.37994 2014-03-15 06:26:00 | 3825.29000 | 3826.94000 | 3824.58000 | 3825.57000 | 139.6191 | 534144.9900 | 3825.72997 2014-03-15 06:27:00 | 3826.20000 | 3826.60000 | 3824.50000 | 3824.50000 | 25.4470 | 97360.3700 | 3826.00998 2014-03-15 06:28:00 | 3825.09000 | 3825.55000 | 3822.02000 | 3824.35000 | 130.3559 | 498594.2800 | 3824.86986 2014-03-15 06:29:00 | 3824.77000 | 3825.45000 | 3822.18000 | 3824.79000 | 100.8390 | 385639.5800 | 3824.30997 2014-03-15 06:30:00 | 3825.39000 | 3826.61000 | 3824.18000 | 3824.96000 | 62.8930 | 240563.3900 | 3824.96005 2014-03-15 06:31:00 | 3825.64000 | 3825.95000 | 3823.29000 | 3824.94000 | 40.7810 | 155963.3200 | 3824.41001 2014-03-15 06:32:00 | 3826.00000 | 3826.00000 | 3824.99000 | 3824.99000 | 3.4390 | 13156.1600 | 3825.58000 2014-03-15 06:33:00 | 3824.99000 | 3824.99000 | 3824.99000 | 3824.99000 | 0.5430 | 2076.9700 | 3824.99000 2014-03-15 06:34:00 | 3825.25000 | 3825.26000 | 3824.99000 | 3825.24000 | 4.4900 | 17174.9000 | 3825.14000 2014-03-15 06:35:00 | . | . | . | . | . | . | . 2014-03-15 06:36:00 | 3825.98000 | 3826.87000 | 3825.98000 | 3826.04000 | 5.7450 | 21980.3800 | 3825.99999 2014-03-15 06:37:00 | 3826.04000 | 3826.04000 | 3825.19000 | 3825.94000 | 11.2720 | 43124.1200 | 3825.77001 2014-03-15 06:38:00 | 3825.32000 | 3826.02000 | 3825.00000 | 3825.71000 | 52.2480 | 199880.6500 | 3825.60997 2014-03-15 06:39:00 | 3825.70000 | 3825.71000 | 3824.99000 | 3824.99000 | 8.5430 | 32679.7400 | 3825.32001 2014-03-15 06:40:00 | 3824.93000 | 3824.93000 | 3824.00000 | 3824.93000 | 0.0390 | 149.1600 | 3824.69000 2014-03-15 06:41:00 | 3824.94000 | 3824.94000 | 3823.30000 | 3823.99000 | 7.2580 | 27755.2400 | 3824.09000 2014-03-15 06:42:00 | 3824.02000 | 3824.05000 | 3824.02000 | 3824.05000 | 8.0090 | 30626.6400 | 3824.03000 2014-03-15 06:43:00 | 3824.02000 | 3824.96000 | 3822.23000 | 3822.98000 | 37.4230 | 143114.5200 | 3824.24003 2014-03-15 06:44:00 | 3822.97000 | 3824.99000 | 3822.00000 | 3822.31000 | 115.8259 | 442814.9600 | 3823.10987 2014-03-15 06:45:00 | 3823.19000 | 3823.91000 | 3822.02000 | 3823.21000 | 149.9510 | 573237.2900 | 3822.83004 2014-03-15 06:46:00 | 3823.10000 | 3824.45000 | 3822.11000 | 3823.36000 | 91.1220 | 348364.1300 | 3823.05005 2014-03-15 06:47:00 | 3823.41000 | 3824.58000 | 3822.41000 | 3824.14000 | 73.1700 | 279775.8700 | 3823.64000 2014-03-15 06:48:00 | 3824.08000 | 3824.08000 | 3822.49000 | 3823.58000 | 21.5380 | 82345.9900 | 3823.28999 2014-03-15 06:49:00 | 3824.65000 | 3825.67000 | 3822.19000 | 3824.55000 | 35.3550 | 135196.0500 | 3823.96005 2014-03-15 06:50:00 | 3825.04000 | 3825.47000 | 3822.10000 | 3824.37000 | 94.8121 | 362598.3800 | 3824.39005 2014-03-15 06:51:00 | 3822.44000 | 3825.00000 | 3822.22000 | 3823.86000 | 80.9500 | 309506.8200 | 3823.43000 2014-03-15 06:52:00 | 3824.27000 | 3824.38000 | 3823.02000 | 3824.38000 | 85.0750 | 325293.5700 | 3823.60989 2014-03-15 06:53:00 | 3824.41000 | 3824.41000 | 3822.22000 | 3823.38000 | 113.0480 | 432260.6800 | 3823.68994 2014-03-15 06:54:00 | 3823.79000 | 3824.14000 | 3823.00000 | 3823.97000 | 57.0679 | 218204.9600 | 3823.59997 2014-03-15 06:55:00 | 3823.97000 | 3823.97000 | 3823.14000 | 3823.14000 | 1.4490 | 5540.9200 | 3823.96000 2014-03-15 06:56:00 | 3823.74000 | 3824.11000 | 3823.73000 | 3824.11000 | 23.6520 | 90443.8800 | 3823.94001 2014-03-15 06:57:00 | 3824.39000 | 3824.40000 | 3824.00000 | 3824.00000 | 8.2160 | 31418.6000 | 3824.06999 2014-03-15 06:58:00 | . | . | . | . | . | . | . 2014-03-15 06:59:00 | 3823.05000 | 3823.06000 | 3822.37000 | 3822.37000 | 2.6000 | 9939.4300 | 3822.86000 2014-03-15 07:00:00 | 3822.29000 | 3823.88000 | 3822.29000 | 3822.64000 | 125.2982 | 479027.3900 | 3823.09994 2014-03-15 07:01:00 | 3822.28000 | 3823.42000 | 3822.00000 | 3822.00000 | 57.5560 | 220000.3200 | 3822.36994 2014-03-15 07:02:00 | 3822.01000 | 3823.86000 | 3822.00000 | 3822.60000 | 12.9510 | 49502.7100 | 3822.31000 2014-03-15 07:03:00 | 3822.60000 | 3823.83000 | 3822.51000 | 3822.96000 | 68.3891 | 261470.5200 | 3823.27998 2014-03-15 07:04:00 | 3822.96000 | 3824.04000 | 3822.96000 | 3824.00000 | 2.9680 | 11349.4900 | 3823.95000 2014-03-15 07:05:00 | 3824.53000 | 3824.90000 | 3823.00000 | 3824.56000 | 42.1409 | 161139.8100 | 3823.83001 2014-03-15 07:06:00 | 3824.21000 | 3827.15000 | 3822.52000 | 3827.15000 | 83.3230 | 318651.4700 | 3824.29007 2014-03-15 07:07:00 | 3827.18000 | 3828.91000 | 3827.03000 | 3828.00000 | 23.1820 | 88739.7500 | 3827.96001 2014-03-15 07:08:00 | 3828.10000 | 3828.10000 | 3825.24000 | 3826.56000 | 157.8031 | 603854.0200 | 3826.63013 2014-03-15 07:09:00 | 3825.72000 | 3827.28000 | 3825.30000 | 3825.30000 | 77.2990 | 295762.0300 | 3826.20998 2014-03-15 07:10:00 | 3827.36000 | 3827.45000 | 3825.44000 | 3826.13000 | 127.5149 | 487935.7000 | 3826.49983 2014-03-15 07:11:00 | 3826.78000 | 3827.31000 | 3825.30000 | 3827.31000 | 81.1650 | 310593.9100 | 3826.69989 2014-03-15 07:12:00 | 3825.48000 | 3827.45000 | 3825.16000 | 3827.45000 | 128.4280 | 491384.8500 | 3826.14993 2014-03-15 07:13:00 | 3826.28000 | 3827.44000 | 3825.58000 | 3826.09000 | 145.4341 | 556518.3000 | 3826.60016 2014-03-15 07:14:00 | 3826.42000 | 3827.44000 | 3824.71000 | 3825.80000 | 82.3810 | 315196.3100 | 3826.08002 2014-03-15 07:15:00 | 3826.79000 | 3827.28000 | 3824.93000 | 3826.05000 | 155.0051 | 593083.4200 | 3826.21980 2014-03-15 07:16:00 | 3826.38000 | 3826.98000 | 3825.36000 | 3826.46000 | 76.6730 | 293386.1300 | 3826.46006 2014-03-15 07:17:00 | 3826.31000 | 3826.98000 | 3825.21000 | 3826.98000 | 93.9650 | 359539.3700 | 3826.30988 2014-03-15 07:18:00 | 3826.98000 | 3826.98000 | 3825.13000 | 3826.33000 | 91.6239 | 350550.2700 | 3825.97009 2014-03-15 07:19:00 | 3826.33000 | 3827.00000 | 3825.95000 | 3826.96000 | 6.2460 | 23898.7400 | 3826.24999 2014-03-15 07:20:00 | 3826.75000 | 3827.45000 | 3826.12000 | 3826.72000 | 90.5711 | 346583.7500 | 3826.65003 2014-03-15 07:21:00 | 3826.18000 | 3827.31000 | 3826.12000 | 3826.69000 | 22.4230 | 85803.0600 | 3826.56002 2014-03-15 07:22:00 | 3826.80000 | 3827.29000 | 3826.33000 | 3827.23000 | 4.5400 | 17374.8300 | 3827.06000 2014-03-15 07:23:00 | 3827.20000 | 3827.45000 | 3827.12000 | 3827.12000 | 25.2750 | 96737.6700 | 3827.40997 2014-03-15 07:24:00 | 3827.12000 | 3831.01000 | 3827.06000 | 3829.94000 | 100.7270 | 385637.1500 | 3828.53992 2014-03-15 07:25:00 | 3830.96000 | 3830.96000 | 3827.01000 | 3828.39000 | 95.3281 | 365015.0300 | 3829.03995 2014-03-15 07:26:00 | 3828.89000 | 3829.56000 | 3827.46000 | 3828.00000 | 23.2990 | 89191.4800 | 3828.11999 2014-03-15 07:27:00 | 3828.01000 | 3829.78000 | 3827.93000 | 3828.06000 | 8.0570 | 30847.6600 | 3828.67999 2014-03-15 07:28:00 | 3829.47000 | 3829.80000 | 3828.00000 | 3829.42000 | 51.3540 | 196630.5200 | 3828.92005 2014-03-15 07:29:00 | 3829.41000 | 3829.66000 | 3827.99000 | 3828.00000 | 15.3050 | 58597.0600 | 3828.61998 2014-03-15 07:30:00 | 3827.43000 | 3829.71000 | 3827.16000 | 3827.97000 | 79.1549 | 303040.7100 | 3828.44990 2014-03-15 07:31:00 | 3828.00000 | 3828.45000 | 3827.22000 | 3827.38000 | 78.1410 | 299101.7300 | 3827.72002 2014-03-15 07:32:00 | 3827.50000 | 3827.50000 | 3827.50000 | 3827.50000 | 9.4000 | 35978.5000 | 3827.50000 2014-03-15 07:33:00 | 3827.20000 | 3827.20000 | 3827.20000 | 3827.20000 | 0.0130 | 49.7500 | 3827.20000 2014-03-15 07:34:00 | 3827.10000 | 3831.00000 | 3827.10000 | 3828.18000 | 59.1391 | 226464.1800 | 3829.34999 2014-03-15 07:35:00 | 3829.95000 | 3829.95000 | 3828.10000 | 3828.10000 | 130.1390 | 498291.8100 | 3828.91997 2014-03-15 07:36:00 | 3828.08000 | 3829.80000 | 3828.01000 | 3828.27000 | 136.3069 | 521906.8000 | 3828.90989 2014-03-15 07:37:00 | 3828.30000 | 3828.93000 | 3827.52000 | 3827.78000 | 23.8080 | 91145.4700 | 3828.34999 2014-03-15 07:38:00 | 3828.78000 | 3828.80000 | 3828.00000 | 3828.10000 | 4.3350 | 16594.7000 | 3828.06999 2014-03-15 07:39:00 | 3828.48000 | 3829.10000 | 3828.10000 | 3829.07000 | 18.0060 | 68941.2700 | 3828.78998 2014-03-15 07:40:00 | 3829.07000 | 3829.96000 | 3828.07000 | 3829.83000 | 98.4680 | 377045.9300 | 3829.11995 2014-03-15 07:41:00 | 3829.83000 | 3829.83000 | 3828.14000 | 3828.57000 | 82.0190 | 314027.6000 | 3828.71998 2014-03-15 07:42:00 | 3828.38000 | 3828.50000 | 3828.00000 | 3828.00000 | 2.8360 | 10857.1200 | 3828.32000 2014-03-15 07:43:00 | 3828.46000 | 3829.90000 | 3828.46000 | 3829.00000 | 50.4190 | 193061.2500 | 3829.13999 2014-03-15 07:44:00 | . | . | . | . | . | . | . 2014-03-15 07:45:00 | 3829.93000 | 3830.00000 | 3829.04000 | 3830.00000 | 13.9940 | 53596.5300 | 3829.96001 2014-03-15 07:46:00 | 3830.00000 | 3830.42000 | 3829.12000 | 3830.08000 | 21.3080 | 81610.2900 | 3830.02999 2014-03-15 07:47:00 | 3829.80000 | 3830.51000 | 3829.14000 | 3829.99000 | 35.9070 | 137515.2400 | 3829.75997 2014-03-15 07:48:00 | 3829.99000 | 3830.00000 | 3829.01000 | 3830.00000 | 22.0180 | 84308.5300 | 3829.06999 2014-03-15 07:49:00 | 3829.15000 | 3830.00000 | 3829.02000 | 3829.02000 | 2.4090 | 9226.0900 | 3829.84000 2014-03-15 07:50:00 | 3829.11000 | 3829.20000 | 3829.00000 | 3829.00000 | 8.2360 | 31536.0000 | 3829.03999 2014-03-15 07:51:00 | 3828.22000 | 3828.93000 | 3827.67000 | 3828.67000 | 49.8920 | 191009.2100 | 3828.45003 2014-03-15 07:52:00 | 3828.25000 | 3828.83000 | 3827.53000 | 3827.67000 | 20.1270 | 77043.9800 | 3827.88998 2014-03-15 07:53:00 | . | . | . | . | . | . | . 2014-03-15 07:54:00 | 3828.83000 | 3828.83000 | 3828.00000 | 3828.21000 | 1.1460 | 4387.1100 | 3828.20000 2014-03-15 07:55:00 | 3828.00000 | 3828.00000 | 3827.11000 | 3827.15000 | 13.4060 | 51314.1500 | 3827.69999 2014-03-15 07:56:00 | 3827.15000 | 3827.84000 | 3827.15000 | 3827.84000 | 4.7610 | 18221.2800 | 3827.20000 2014-03-15 07:57:00 | 3827.34000 | 3827.83000 | 3827.00000 | 3827.00000 | 8.2000 | 31384.2200 | 3827.34000 2014-03-15 07:58:00 | 3826.10000 | 3826.90000 | 3825.81000 | 3825.88000 | 144.6288 | 553394.7200 | 3826.30996 2014-03-15 07:59:00 | 3826.26000 | 3826.89000 | 3825.82000 | 3826.52000 | 133.7719 | 511856.8600 | 3826.34007 2014-03-15 08:00:00 | 3825.81000 | 3828.83000 | 3825.81000 | 3826.30000 | 26.3920 | 100988.4000 | 3826.48001 2014-03-15 08:01:00 | 3826.50000 | 3826.50000 | 3826.46000 | 3826.46000 | 2.3040 | 8816.2400 | 3826.49000 2014-03-15 08:02:00 | 3825.81000 | 3825.81000 | 3824.05000 | 3824.44000 | 55.8061 | 213461.5000 | 3825.05994 2014-03-15 08:03:00 | 3824.27000 | 3826.73000 | 3824.13000 | 3824.76000 | 90.5591 | 346412.8700 | 3825.26998 2014-03-15 08:04:00 | 3825.19000 | 3825.19000 | 3824.09000 | 3824.10000 | 56.4091 | 215742.6500 | 3824.60999 2014-03-15 08:05:00 | 3823.09000 | 3824.99000 | 3822.07000 | 3824.02000 | 53.5780 | 204879.6500 | 3823.94997 2014-03-15 08:06:00 | 3824.98000 | 3826.86000 | 3824.00000 | 3824.00000 | 21.5540 | 82432.0700 | 3824.44002 2014-03-15 08:07:00 | 3823.96000 | 3826.75000 | 3822.31000 | 3826.75000 | 44.0500 | 168439.2300 | 3823.82000 2014-03-15 08:08:00 | 3826.29000 | 3826.83000 | 3824.05000 | 3825.72000 | 196.3171 | 750973.6400 | 3825.30985 2014-03-15 08:09:00 | 3825.94000 | 3827.49000 | 3824.57000 | 3825.65000 | 36.7460 | 140606.1300 | 3826.42996 2014-03-15 08:10:00 | 3826.36000 | 3827.80000 | 3826.36000 | 3827.27000 | 122.0471 | 467075.5100 | 3827.00991 2014-03-15 08:11:00 | 3827.09000 | 3827.50000 | 3826.48000 | 3827.50000 | 47.3250 | 181112.7700 | 3826.99994 2014-03-15 08:12:00 | 3827.50000 | 3827.78000 | 3826.51000 | 3826.97000 | 46.1030 | 176449.6500 | 3827.29004 2014-03-15 08:13:00 | 3826.96000 | 3827.81000 | 3826.79000 | 3827.74000 | 77.5921 | 296978.1500 | 3827.43004 2014-03-15 08:14:00 | 3827.72000 | 3827.83000 | 3825.33000 | 3826.07000 | 62.4100 | 238794.5300 | 3826.22000 2014-03-15 08:15:00 | 3826.84000 | 3826.84000 | 3825.35000 | 3826.81000 | 100.3999 | 384135.0400 | 3826.05000 2014-03-15 08:16:00 | 3826.50000 | 3827.86000 | 3825.40000 | 3825.41000 | 87.1769 | 333544.1800 | 3826.05993 2014-03-15 08:17:00 | 3825.40000 | 3827.11000 | 3824.18000 | 3826.23000 | 75.8470 | 290154.7900 | 3825.52994 2014-03-15 08:18:00 | 3826.95000 | 3827.94000 | 3825.25000 | 3827.60000 | 50.2500 | 192266.5500 | 3826.20000 2014-03-15 08:19:00 | 3827.45000 | 3827.90000 | 3825.49000 | 3827.12000 | 98.7591 | 377972.8400 | 3827.21998 2014-03-15 08:20:00 | 3826.34000 | 3827.89000 | 3826.31000 | 3826.51000 | 92.7310 | 354881.4300 | 3827.00002 2014-03-15 08:21:00 | 3827.08000 | 3827.93000 | 3826.21000 | 3826.98000 | 98.3460 | 376389.9100 | 3827.19990 2014-03-15 08:22:00 | 3828.00000 | 3828.00000 | 3827.01000 | 3828.00000 | 0.7850 | 3004.7600 | 3827.72000 2014-03-15 08:23:00 | 3828.00000 | 3828.00000 | 3827.20000 | 3827.20000 | 9.6590 | 36968.5700 | 3827.37000 2014-03-15 08:24:00 | 3827.26000 | 3828.13000 | 3827.11000 | 3827.77000 | 80.9981 | 310024.2200 | 3827.54996 2014-03-15 08:25:00 | 3827.33000 | 3827.61000 | 3825.31000 | 3826.80000 | 31.1400 | 119181.1300 | 3827.27000 2014-03-15 08:26:00 | 3825.58000 | 3826.94000 | 3825.33000 | 3826.19000 | 43.1520 | 165102.2400 | 3826.06002 2014-03-15 08:27:00 | 3826.24000 | 3826.24000 | 3826.23000 | 3826.23000 | 0.2670 | 1021.6000 | 3826.23000 2014-03-15 08:28:00 | 3827.18000 | 3827.88000 | 3826.23000 | 3827.88000 | 11.3020 | 43256.1500 | 3827.30001 2014-03-15 08:29:00 | 3827.39000 | 3828.12000 | 3826.08000 | 3827.25000 | 97.4651 | 373038.9800 | 3827.40988 2014-03-15 08:30:00 | 3827.17000 | 3827.79000 | 3825.80000 | 3825.80000 | 52.4030 | 200560.2500 | 3827.27004 2014-03-15 08:31:00 | 3825.30000 | 3825.30000 | 3822.00000 | 3822.59000 | 53.0300 | 202729.2900 | 3822.92000 2014-03-15 08:32:00 | 3822.06000 | 3822.23000 | 3822.00000 | 3822.00000 | 11.2210 | 42887.2400 | 3822.05000 2014-03-15 08:33:00 | 3822.27000 | 3824.65000 | 3822.00000 | 3822.00000 | 86.4790 | 330642.2300 | 3823.37998 2014-03-15 08:34:00 | 3822.00000 | 3824.03000 | 3818.10000 | 3820.18000 | 136.2990 | 520887.2100 | 3821.64997 2014-03-15 08:35:00 | 3819.05000 | 3821.99000 | 3818.16000 | 3821.94000 | 62.5460 | 238927.5200 | 3820.02993 2014-03-15 08:36:00 | 3820.17000 | 3822.00000 | 3819.16000 | 3821.61000 | 42.8210 | 163609.0400 | 3820.77001 2014-03-15 08:37:00 | 3821.77000 | 3823.56000 | 3820.00000 | 3822.00000 | 99.9191 | 381940.7000 | 3822.49998 2014-03-15 08:38:00 | 3821.74000 | 3823.13000 | 3821.37000 | 3822.54000 | 64.4301 | 246258.7400 | 3822.11000 2014-03-15 08:39:00 | 3823.09000 | 3823.10000 | 3820.01000 | 3820.17000 | 15.4260 | 58942.4700 | 3820.97998 2014-03-15 08:40:00 | 3820.00000 | 3822.87000 | 3819.96000 | 3822.12000 | 71.7860 | 274346.0100 | 3821.71992 2014-03-15 08:41:00 | 3820.54000 | 3822.86000 | 3820.18000 | 3822.78000 | 85.4870 | 326704.6500 | 3821.68993 2014-03-15 08:42:00 | 3820.58000 | 3822.54000 | 3820.19000 | 3821.33000 | 101.1300 | 386479.3900 | 3821.61000 2014-03-15 08:43:00 | 3821.32000 | 3822.49000 | 3820.32000 | 3820.36000 | 96.7050 | 369589.9500 | 3821.82987 2014-03-15 08:44:00 | 3821.05000 | 3822.51000 | 3820.35000 | 3822.29000 | 81.8410 | 312759.4800 | 3821.55002 2014-03-15 08:45:00 | 3822.20000 | 3822.51000 | 3820.90000 | 3821.53000 | 104.3460 | 398791.5900 | 3821.81989 2014-03-15 08:46:00 | 3822.17000 | 3822.51000 | 3820.43000 | 3821.43000 | 130.0040 | 496832.5700 | 3821.67014 2014-03-15 08:47:00 | 3820.15000 | 3821.26000 | 3820.07000 | 3820.82000 | 7.5820 | 28969.0900 | 3820.77000 2014-03-15 08:48:00 | 3820.46000 | 3821.68000 | 3820.00000 | 3821.66000 | 162.9312 | 622538.9400 | 3820.87005 2014-03-15 08:49:00 | 3821.70000 | 3822.65000 | 3821.57000 | 3821.78000 | 24.2180 | 92556.1500 | 3821.78999 2014-03-15 08:50:00 | 3821.67000 | 3822.90000 | 3821.15000 | 3821.16000 | 50.2669 | 192137.3500 | 3822.33996 2014-03-15 08:51:00 | 3821.19000 | 3821.95000 | 3819.03000 | 3821.95000 | 52.3409 | 199957.6000 | 3820.29001 2014-03-15 08:52:00 | 3822.00000 | 3822.90000 | 3819.00000 | 3820.85000 | 103.7861 | 396622.8400 | 3821.53989 2014-03-15 08:53:00 | 3820.67000 | 3821.00000 | 3819.50000 | 3819.51000 | 73.7150 | 281615.5900 | 3820.32990 2014-03-15 08:54:00 | 3819.75000 | 3821.00000 | 3819.00000 | 3819.07000 | 20.0400 | 76547.4300 | 3819.73000 2014-03-15 08:55:00 | 3819.01000 | 3819.11000 | 3816.02000 | 3817.99000 | 84.7189 | 323445.8500 | 3817.86998 2014-03-15 08:56:00 | 3816.83000 | 3820.81000 | 3816.48000 | 3819.00000 | 86.0651 | 328634.4600 | 3818.43989 2014-03-15 08:57:00 | 3819.00000 | 3819.00000 | 3816.01000 | 3818.80000 | 55.9640 | 213656.9500 | 3817.76006 2014-03-15 08:58:00 | 3818.82000 | 3819.87000 | 3818.19000 | 3819.01000 | 83.5329 | 319028.8300 | 3819.20006 2014-03-15 08:59:00 | 3818.49000 | 3819.83000 | 3818.17000 | 3818.74000 | 80.8141 | 308658.8800 | 3819.37009 2014-03-15 09:00:00 | 3819.27000 | 3820.00000 | 3816.15000 | 3818.70000 | 24.2320 | 92534.3700 | 3818.68001 2014-03-15 09:01:00 | 3818.45000 | 3819.21000 | 3815.15000 | 3815.90000 | 78.3209 | 298947.1300 | 3816.95002 2014-03-15 09:02:00 | 3817.69000 | 3817.90000 | 3815.15000 | 3817.46000 | 49.9570 | 190679.4100 | 3816.86996 2014-03-15 09:03:00 | 3816.70000 | 3817.90000 | 3816.26000 | 3817.35000 | 39.7540 | 151760.5000 | 3817.49004 2014-03-15 09:04:00 | 3817.37000 | 3817.89000 | 3816.13000 | 3817.29000 | 70.6340 | 269600.1200 | 3816.86007 2014-03-15 09:05:00 | 3816.13000 | 3816.13000 | 3815.21000 | 3815.99000 | 19.2600 | 73497.8200 | 3816.09000 2014-03-15 09:06:00 | 3815.30000 | 3815.99000 | 3815.20000 | 3815.22000 | 15.6290 | 59628.5600 | 3815.25000 2014-03-15 09:07:00 | 3815.23000 | 3815.51000 | 3815.23000 | 3815.50000 | 20.4110 | 77878.1600 | 3815.50001 2014-03-15 09:08:00 | 3815.50000 | 3817.27000 | 3815.50000 | 3816.53000 | 29.0310 | 110799.0400 | 3816.58001 2014-03-15 09:09:00 | 3816.67000 | 3817.83000 | 3815.59000 | 3816.92000 | 65.0170 | 248150.4900 | 3816.69995 2014-03-15 09:10:00 | 3817.51000 | 3818.81000 | 3816.19000 | 3818.50000 | 51.6180 | 197059.0600 | 3817.63997 2014-03-15 09:11:00 | 3818.50000 | 3818.51000 | 3816.38000 | 3818.16000 | 52.7721 | 201466.8500 | 3817.68003 2014-03-15 09:12:00 | 3817.65000 | 3818.80000 | 3817.65000 | 3817.67000 | 11.0450 | 42176.2900 | 3818.58999 2014-03-15 09:13:00 | 3817.95000 | 3818.54000 | 3817.65000 | 3817.65000 | 56.0429 | 213984.2400 | 3818.22004 2014-03-15 09:14:00 | 3817.65000 | 3817.65000 | 3816.00000 | 3816.00000 | 27.8480 | 106285.5300 | 3816.62999 2014-03-15 09:15:00 | 3815.51000 | 3817.54000 | 3815.00000 | 3815.70000 | 81.6001 | 311389.2400 | 3816.04000 2014-03-15 09:16:00 | 3816.99000 | 3817.31000 | 3815.10000 | 3815.70000 | 68.9129 | 263009.7100 | 3816.55005 2014-03-15 09:17:00 | 3816.55000 | 3816.77000 | 3815.28000 | 3816.28000 | 46.3080 | 176721.8800 | 3816.22998 2014-03-15 09:18:00 | 3816.49000 | 3816.50000 | 3815.95000 | 3816.50000 | 7.6790 | 29304.5400 | 3816.19000 2014-03-15 09:19:00 | 3817.65000 | 3818.00000 | 3815.99000 | 3816.00000 | 53.0871 | 202616.3300 | 3816.67996 2014-03-15 09:20:00 | 3816.13000 | 3816.15000 | 3815.13000 | 3815.25000 | 9.5770 | 36545.8200 | 3815.99999 2014-03-15 09:21:00 | 3815.97000 | 3815.99000 | 3815.14000 | 3815.17000 | 1.8920 | 7219.3500 | 3815.73000 2014-03-15 09:22:00 | 3815.17000 | 3815.90000 | 3815.17000 | 3815.89000 | 7.9110 | 30187.3400 | 3815.87000 2014-03-15 09:23:00 | 3815.31000 | 3815.31000 | 3815.31000 | 3815.31000 | 0.2050 | 782.1400 | 3815.31000 2014-03-15 09:24:00 | 3815.31000 | 3815.70000 | 3815.00000 | 3815.70000 | 12.5260 | 47789.4700 | 3815.21999 2014-03-15 09:25:00 | 3815.02000 | 3815.67000 | 3815.00000 | 3815.00000 | 11.2220 | 42813.6200 | 3815.15001 2014-03-15 09:26:00 | 3815.50000 | 3815.50000 | 3815.00000 | 3815.00000 | 6.5830 | 25114.4200 | 3815.04001 2014-03-15 09:27:00 | 3815.00000 | 3815.49000 | 3815.00000 | 3815.49000 | 0.7990 | 3048.4800 | 3815.37000 2014-03-15 09:28:00 | 3815.40000 | 3818.29000 | 3815.40000 | 3818.04000 | 35.7210 | 136302.0900 | 3815.74001 2014-03-15 09:29:00 | 3817.68000 | 3818.14000 | 3816.18000 | 3816.32000 | 31.2570 | 119305.1600 | 3816.90998 2014-03-15 09:30:00 | 3816.33000 | 3816.33000 | 3813.28000 | 3813.28000 | 39.5450 | 150866.2300 | 3815.04995 2014-03-15 09:31:00 | 3813.23000 | 3814.79000 | 3812.00000 | 3812.14000 | 93.4731 | 356434.3200 | 3813.23008 2014-03-15 09:32:00 | 3812.45000 | 3814.46000 | 3812.01000 | 3813.86000 | 59.7720 | 227950.7400 | 3813.67003 2014-03-15 09:33:00 | 3813.29000 | 3814.58000 | 3813.29000 | 3814.58000 | 2.9550 | 11271.2600 | 3814.30000 2014-03-15 09:34:00 | 3813.77000 | 3815.59000 | 3813.24000 | 3815.02000 | 9.8030 | 37389.1700 | 3814.05001 2014-03-15 09:35:00 | 3815.03000 | 3815.03000 | 3814.33000 | 3814.40000 | 4.4100 | 16823.8300 | 3814.93000 2014-03-15 09:36:00 | 3814.49000 | 3815.45000 | 3812.20000 | 3814.67000 | 30.1040 | 114799.1400 | 3813.42003 2014-03-15 09:37:00 | 3814.00000 | 3814.99000 | 3812.26000 | 3814.96000 | 72.9679 | 278285.8700 | 3813.80996 2014-03-15 09:38:00 | 3814.93000 | 3814.93000 | 3812.50000 | 3814.89000 | 74.0921 | 282550.9000 | 3813.51004 2014-03-15 09:39:00 | 3813.55000 | 3814.60000 | 3812.64000 | 3813.82000 | 67.6019 | 257814.1100 | 3813.71003 2014-03-15 09:40:00 | 3812.63000 | 3813.83000 | 3812.46000 | 3812.49000 | 14.4040 | 54925.4600 | 3813.21002 2014-03-15 09:41:00 | 3813.12000 | 3813.68000 | 3812.50000 | 3812.84000 | 109.7979 | 418674.7200 | 3813.13994 2014-03-15 09:42:00 | 3812.60000 | 3816.79000 | 3812.60000 | 3815.36000 | 53.8009 | 205231.7200 | 3814.65001 2014-03-15 09:43:00 | 3816.38000 | 3820.27000 | 3816.38000 | 3818.76000 | 54.2979 | 207357.8700 | 3818.88997 2014-03-15 09:44:00 | 3818.75000 | 3820.33000 | 3818.75000 | 3820.32000 | 64.2099 | 245249.1400 | 3819.49000 2014-03-15 09:45:00 | 3821.12000 | 3821.75000 | 3817.00000 | 3818.05000 | 88.6721 | 338738.0600 | 3820.12005 2014-03-15 09:46:00 | 3817.54000 | 3820.00000 | 3817.10000 | 3819.00000 | 17.6200 | 67288.0400 | 3818.84000 2014-03-15 09:47:00 | 3818.26000 | 3818.98000 | 3818.26000 | 3818.98000 | 2.5300 | 9661.0100 | 3818.58000 2014-03-15 09:48:00 | 3818.97000 | 3819.07000 | 3816.84000 | 3817.32000 | 43.9800 | 167908.3000 | 3817.83000 2014-03-15 09:49:00 | 3817.11000 | 3818.47000 | 3815.00000 | 3816.93000 | 56.5281 | 215771.5800 | 3817.06997 2014-03-15 09:50:00 | 3817.01000 | 3817.01000 | 3813.94000 | 3815.20000 | 47.0700 | 179611.7700 | 3815.84000 2014-03-15 09:51:00 | 3815.09000 | 3817.76000 | 3815.09000 | 3816.40000 | 69.5630 | 265484.4200 | 3816.46005 2014-03-15 09:52:00 | 3815.42000 | 3818.26000 | 3815.42000 | 3815.84000 | 107.7150 | 411154.5000 | 3817.05986 2014-03-15 09:53:00 | 3815.85000 | 3817.84000 | 3815.85000 | 3817.75000 | 31.4990 | 120238.4300 | 3817.20999 2014-03-15 09:54:00 | 3817.74000 | 3817.91000 | 3816.39000 | 3816.51000 | 27.8890 | 106464.7700 | 3817.44999 2014-03-15 09:55:00 | 3817.29000 | 3817.31000 | 3816.52000 | 3816.77000 | 0.5260 | 2007.5800 | 3816.70000 2014-03-15 09:56:00 | 3817.77000 | 3817.77000 | 3816.81000 | 3817.77000 | 24.7450 | 94460.0200 | 3817.33997 2014-03-15 09:57:00 | 3817.65000 | 3817.99000 | 3816.51000 | 3816.82000 | 16.7670 | 64002.0100 | 3817.13999 2014-03-15 09:58:00 | 3816.55000 | 3816.55000 | 3815.85000 | 3815.85000 | 5.0920 | 19433.3300 | 3816.44000 2014-03-15 09:59:00 | 3815.50000 | 3815.50000 | 3810.78000 | 3813.82000 | 26.9710 | 102823.8600 | 3812.39001 2014-03-15 10:00:00 | 3811.13000 | 3814.19000 | 3811.13000 | 3813.49000 | 83.4720 | 318255.4200 | 3812.72004 2014-03-15 10:01:00 | 3812.94000 | 3813.95000 | 3811.99000 | 3812.02000 | 60.0001 | 228781.4800 | 3813.02000 2014-03-15 10:02:00 | 3811.97000 | 3812.99000 | 3811.02000 | 3812.99000 | 9.1330 | 34813.9500 | 3811.89001 2014-03-15 10:03:00 | 3813.00000 | 3816.07000 | 3812.99000 | 3814.96000 | 91.7949 | 350174.5500 | 3814.74988 2014-03-15 10:04:00 | 3815.00000 | 3815.00000 | 3811.71000 | 3811.71000 | 15.4520 | 58925.2600 | 3813.44001 2014-03-15 10:05:00 | 3812.89000 | 3815.73000 | 3811.50000 | 3815.16000 | 53.3810 | 203540.5200 | 3812.98001 2014-03-15 10:06:00 | 3813.03000 | 3814.07000 | 3811.54000 | 3811.54000 | 70.2040 | 267670.2800 | 3812.75007 2014-03-15 10:07:00 | 3811.42000 | 3813.00000 | 3811.37000 | 3812.99000 | 49.9110 | 190270.0400 | 3812.19001 2014-03-15 10:08:00 | 3812.73000 | 3814.86000 | 3812.20000 | 3812.96000 | 77.3850 | 295121.6600 | 3813.67990 2014-03-15 10:09:00 | 3813.65000 | 3814.71000 | 3813.05000 | 3813.79000 | 89.5330 | 341467.2200 | 3813.87007 2014-03-15 10:10:00 | 3813.93000 | 3815.51000 | 3813.04000 | 3815.51000 | 33.4830 | 127694.4100 | 3813.71003 2014-03-15 10:11:00 | 3815.79000 | 3817.00000 | 3813.88000 | 3815.99000 | 79.2630 | 302444.7600 | 3815.71006 2014-03-15 10:12:00 | 3816.54000 | 3821.94000 | 3816.16000 | 3821.33000 | 57.8510 | 220913.2200 | 3818.66001 2014-03-15 10:13:00 | 3820.69000 | 3821.17000 | 3816.87000 | 3817.96000 | 70.5429 | 269428.8000 | 3819.36005 2014-03-15 10:14:00 | 3815.98000 | 3819.91000 | 3815.67000 | 3817.75000 | 42.8960 | 163762.4500 | 3817.65996 2014-03-15 10:15:00 | 3817.84000 | 3819.66000 | 3815.14000 | 3817.18000 | 67.7650 | 258693.5300 | 3817.50991 2014-03-15 10:16:00 | 3816.86000 | 3819.94000 | 3815.52000 | 3816.43000 | 68.2030 | 260304.2300 | 3816.61005 2014-03-15 10:17:00 | 3817.13000 | 3821.90000 | 3816.29000 | 3820.77000 | 119.2761 | 455507.2400 | 3818.92988 2014-03-15 10:18:00 | 3820.80000 | 3821.96000 | 3820.03000 | 3820.76000 | 72.6300 | 277517.2400 | 3820.97000 2014-03-15 10:19:00 | 3820.76000 | 3821.10000 | 3820.76000 | 3821.08000 | 7.2990 | 27888.7100 | 3820.90000 2014-03-15 10:20:00 | 3821.08000 | 3821.08000 | 3818.62000 | 3820.85000 | 49.8730 | 190505.0200 | 3819.80004 2014-03-15 10:21:00 | 3821.25000 | 3822.06000 | 3820.95000 | 3820.97000 | 49.4190 | 188841.3900 | 3821.22999 2014-03-15 10:22:00 | 3821.86000 | 3823.64000 | 3819.47000 | 3819.79000 | 61.3471 | 234443.3200 | 3821.58995 2014-03-15 10:23:00 | 3821.55000 | 3823.65000 | 3820.16000 | 3823.65000 | 49.1270 | 187783.0800 | 3822.39996 2014-03-15 10:24:00 | 3823.51000 | 3824.92000 | 3822.03000 | 3822.04000 | 46.5899 | 178134.8100 | 3823.46000 2014-03-15 10:25:00 | 3820.94000 | 3824.80000 | 3820.41000 | 3824.00000 | 75.9261 | 290232.6500 | 3822.56992 2014-03-15 10:26:00 | 3821.38000 | 3823.12000 | 3821.00000 | 3821.58000 | 22.0220 | 84159.7200 | 3821.62001 2014-03-15 10:27:00 | 3821.37000 | 3821.99000 | 3819.00000 | 3819.03000 | 60.0199 | 229349.3900 | 3821.22000 2014-03-15 10:28:00 | 3819.89000 | 3820.74000 | 3818.10000 | 3820.40000 | 115.1669 | 439900.8600 | 3819.67991 2014-03-15 10:29:00 | 3820.38000 | 3820.81000 | 3818.10000 | 3818.23000 | 62.4800 | 238628.4600 | 3819.28000 2014-03-15 10:30:00 | 3818.23000 | 3820.88000 | 3818.23000 | 3819.21000 | 77.0230 | 294199.4400 | 3819.63006 2014-03-15 10:31:00 | 3819.87000 | 3820.93000 | 3817.00000 | 3818.43000 | 65.7451 | 251115.9700 | 3819.53992 2014-03-15 10:32:00 | 3819.03000 | 3820.92000 | 3819.03000 | 3820.92000 | 30.2490 | 115544.3600 | 3819.76999 2014-03-15 10:33:00 | 3820.93000 | 3820.93000 | 3819.28000 | 3820.50000 | 91.1430 | 348154.5300 | 3819.87007 2014-03-15 10:34:00 | 3819.37000 | 3820.95000 | 3815.95000 | 3816.76000 | 85.9571 | 328212.5400 | 3818.32993 2014-03-15 10:35:00 | 3817.21000 | 3819.55000 | 3816.29000 | 3817.47000 | 69.0440 | 263541.7600 | 3817.01007 2014-03-15 10:36:00 | 3816.83000 | 3817.28000 | 3815.50000 | 3815.50000 | 44.4020 | 169454.3300 | 3816.37002 2014-03-15 10:37:00 | 3815.80000 | 3816.18000 | 3815.80000 | 3816.18000 | 6.1720 | 23551.7300 | 3815.90000 2014-03-15 10:38:00 | 3817.00000 | 3818.99000 | 3815.86000 | 3818.99000 | 33.4310 | 127602.6100 | 3816.89001 2014-03-15 10:39:00 | 3818.41000 | 3818.41000 | 3817.80000 | 3817.83000 | 9.2990 | 35502.6000 | 3817.89000 2014-03-15 10:40:00 | 3817.80000 | 3817.83000 | 3814.98000 | 3815.00000 | 56.3181 | 214909.7400 | 3815.99997 2014-03-15 10:41:00 | 3815.05000 | 3818.96000 | 3814.94000 | 3815.71000 | 58.4831 | 223222.8100 | 3816.88005 2014-03-15 10:42:00 | 3817.56000 | 3818.81000 | 3815.83000 | 3817.45000 | 114.3751 | 436585.6400 | 3817.13985 2014-03-15 10:43:00 | 3816.00000 | 3817.16000 | 3813.03000 | 3814.72000 | 22.7490 | 86794.1500 | 3815.29999 2014-03-15 10:44:00 | 3815.99000 | 3817.77000 | 3814.58000 | 3815.12000 | 49.4180 | 188594.0900 | 3816.29997 2014-03-15 10:45:00 | 3815.10000 | 3817.57000 | 3814.81000 | 3816.52000 | 40.3890 | 154123.9400 | 3815.98999 2014-03-15 10:46:00 | 3814.56000 | 3817.00000 | 3814.01000 | 3815.78000 | 36.7940 | 140368.9100 | 3814.99004 2014-03-15 10:47:00 | 3815.09000 | 3816.93000 | 3813.03000 | 3815.01000 | 108.1871 | 412681.8000 | 3814.51992 2014-03-15 10:48:00 | 3816.35000 | 3816.35000 | 3813.24000 | 3815.05000 | 48.7710 | 186093.5200 | 3815.66001 2014-03-15 10:49:00 | 3815.68000 | 3815.68000 | 3814.21000 | 3814.21000 | 39.9370 | 152355.7500 | 3814.89997 2014-03-15 10:50:00 | 3815.20000 | 3815.20000 | 3814.20000 | 3814.99000 | 5.6650 | 21612.1300 | 3815.02999 2014-03-15 10:51:00 | 3815.00000 | 3816.49000 | 3814.80000 | 3816.46000 | 39.8560 | 152077.3000 | 3815.66996 2014-03-15 10:52:00 | 3816.46000 | 3817.60000 | 3815.00000 | 3815.00000 | 10.7210 | 40916.6100 | 3816.49000 2014-03-15 10:53:00 | 3815.90000 | 3816.39000 | 3815.90000 | 3815.90000 | 0.5750 | 2194.1500 | 3815.91000 2014-03-15 10:54:00 | 3816.39000 | 3816.65000 | 3815.06000 | 3815.45000 | 36.4310 | 139011.5100 | 3815.75001 2014-03-15 10:55:00 | 3815.00000 | 3817.60000 | 3815.00000 | 3816.86000 | 70.4371 | 268801.2600 | 3816.18995 2014-03-15 10:56:00 | 3816.01000 | 3816.96000 | 3815.61000 | 3815.61000 | 49.7220 | 189757.5700 | 3816.37003 2014-03-15 10:57:00 | 3815.61000 | 3816.92000 | 3815.54000 | 3815.58000 | 62.0520 | 236795.3000 | 3816.08003 2014-03-15 10:58:00 | 3815.58000 | 3815.90000 | 3815.55000 | 3815.88000 | 4.8490 | 18502.7600 | 3815.79000 2014-03-15 10:59:00 | 3815.01000 | 3816.00000 | 3815.01000 | 3815.63000 | 17.5670 | 67033.4100 | 3815.86999 2014-03-15 11:00:00 | 3815.63000 | 3815.63000 | 3815.01000 | 3815.02000 | 2.9940 | 11422.6400 | 3815.18000 2014-03-15 11:01:00 | 3815.04000 | 3815.62000 | 3815.00000 | 3815.62000 | 3.8400 | 14649.6600 | 3815.02000 2014-03-15 11:02:00 | 3815.63000 | 3815.68000 | 3814.49000 | 3814.49000 | 2.0420 | 7790.6100 | 3815.18000 2014-03-15 11:03:00 | 3814.49000 | 3814.49000 | 3813.50000 | 3813.55000 | 1.7200 | 6560.1700 | 3814.05000 2014-03-15 11:04:00 | 3813.04000 | 3813.04000 | 3812.04000 | 3812.04000 | 10.6690 | 40676.6200 | 3812.60000 2014-03-15 11:05:00 | 3812.07000 | 3812.07000 | 3811.84000 | 3812.01000 | 21.9490 | 83667.8500 | 3811.91999 2014-03-15 11:06:00 | 3811.05000 | 3812.74000 | 3811.00000 | 3811.00000 | 90.3221 | 344285.1200 | 3811.75005 2014-03-15 11:07:00 | 3811.00000 | 3812.44000 | 3811.00000 | 3811.78000 | 54.2821 | 206910.1800 | 3811.76003 2014-03-15 11:08:00 | 3811.00000 | 3812.49000 | 3811.00000 | 3812.49000 | 63.4050 | 241662.5900 | 3811.40992 2014-03-15 11:09:00 | 3813.88000 | 3814.17000 | 3813.14000 | 3814.11000 | 8.6420 | 32959.9800 | 3813.93000 2014-03-15 11:10:00 | 3814.12000 | 3815.18000 | 3814.00000 | 3814.00000 | 23.5800 | 89956.0800 | 3814.93000 2014-03-15 11:11:00 | 3814.01000 | 3814.88000 | 3812.67000 | 3814.37000 | 20.8260 | 79423.7400 | 3813.67998 2014-03-15 11:12:00 | 3813.36000 | 3814.86000 | 3812.48000 | 3813.57000 | 25.4740 | 97153.4900 | 3813.83003 2014-03-15 11:13:00 | 3811.89000 | 3812.95000 | 3811.89000 | 3812.81000 | 3.5490 | 13531.8100 | 3812.85000 2014-03-15 11:14:00 | 3812.83000 | 3813.51000 | 3811.85000 | 3811.86000 | 9.5870 | 36551.2500 | 3812.57999 2014-03-15 11:15:00 | 3811.97000 | 3813.98000 | 3811.33000 | 3812.16000 | 50.1699 | 191277.9400 | 3812.60000 2014-03-15 11:16:00 | 3811.73000 | 3814.52000 | 3811.67000 | 3812.15000 | 87.3809 | 333183.4500 | 3813.00002 2014-03-15 11:17:00 | 3813.69000 | 3815.00000 | 3812.32000 | 3815.00000 | 48.5580 | 185195.8500 | 3813.90997 2014-03-15 11:18:00 | 3814.16000 | 3814.97000 | 3813.22000 | 3814.48000 | 56.4350 | 215244.7700 | 3814.02993 2014-03-15 11:19:00 | 3814.97000 | 3815.23000 | 3813.74000 | 3815.23000 | 37.1700 | 141787.1400 | 3814.56000 2014-03-15 11:20:00 | 3815.31000 | 3815.82000 | 3813.24000 | 3815.10000 | 43.8310 | 167180.6300 | 3814.21001 2014-03-15 11:21:00 | 3813.37000 | 3816.51000 | 3813.22000 | 3815.80000 | 25.5780 | 97601.6700 | 3815.83999 2014-03-15 11:22:00 | 3815.70000 | 3816.40000 | 3814.24000 | 3815.50000 | 13.0600 | 49831.9200 | 3815.61000 2014-03-15 11:23:00 | 3815.85000 | 3817.91000 | 3815.17000 | 3816.32000 | 54.5680 | 208275.2700 | 3816.79997 2014-03-15 11:24:00 | 3815.87000 | 3817.79000 | 3815.60000 | 3817.12000 | 38.8560 | 148303.7400 | 3816.74996 2014-03-15 11:25:00 | 3816.10000 | 3816.10001 | 3816.07000 | 3816.07000 | 12.3340 | 47067.7800 | 3816.10001 2014-03-15 11:26:00 | 3815.46000 | 3817.82000 | 3815.32000 | 3817.41000 | 42.0690 | 160580.7000 | 3817.07999 2014-03-15 11:27:00 | 3816.55000 | 3817.20000 | 3815.30000 | 3815.84000 | 65.4610 | 249820.7900 | 3816.33002 2014-03-15 11:28:00 | 3815.61000 | 3816.88000 | 3815.34000 | 3816.85000 | 25.6690 | 97951.9800 | 3815.95999 2014-03-15 11:29:00 | 3815.96000 | 3816.85000 | 3815.30000 | 3815.30000 | 46.9530 | 179168.0800 | 3815.90004 2014-03-15 11:30:00 | 3816.18000 | 3816.65000 | 3815.34000 | 3816.52000 | 37.8900 | 144591.3000 | 3816.08000 2014-03-15 11:31:00 | 3815.44000 | 3816.84000 | 3815.44000 | 3815.99000 | 46.1760 | 176214.1400 | 3816.13995 2014-03-15 11:32:00 | 3815.90000 | 3816.23000 | 3815.90000 | 3815.96000 | 12.0710 | 46063.5300 | 3816.05000 2014-03-15 11:33:00 | 3815.95000 | 3816.80000 | 3815.95000 | 3816.80000 | 1.0320 | 3938.0800 | 3815.97000 2014-03-15 11:34:00 | 3816.21000 | 3816.21000 | 3815.85000 | 3815.96000 | 7.6930 | 29357.3300 | 3816.11001 2014-03-15 11:35:00 | 3816.50000 | 3816.94000 | 3815.23000 | 3815.60000 | 60.2510 | 229926.1800 | 3816.14002 2014-03-15 11:36:00 | 3816.63000 | 3816.89000 | 3815.59000 | 3816.89000 | 63.9300 | 243971.6200 | 3816.23000 2014-03-15 11:37:00 | 3816.89000 | 3816.89000 | 3815.68000 | 3816.09000 | 30.8400 | 117691.2700 | 3816.19000 2014-03-15 11:38:00 | 3816.41000 | 3816.90000 | 3816.09000 | 3816.82000 | 8.9560 | 34180.7000 | 3816.50999 2014-03-15 11:39:00 | 3816.53000 | 3816.82000 | 3816.52000 | 3816.52000 | 4.1090 | 15682.3200 | 3816.58000 2014-03-15 11:40:00 | 3816.52000 | 3816.79000 | 3814.67000 | 3816.79000 | 44.0620 | 168127.7300 | 3815.71002 2014-03-15 11:41:00 | 3816.79000 | 3816.79000 | 3814.27000 | 3816.55000 | 56.5799 | 215857.5200 | 3815.09000 2014-03-15 11:42:00 | 3816.49000 | 3816.86000 | 3814.92000 | 3816.86000 | 29.4890 | 112512.6100 | 3815.40999 2014-03-15 11:43:00 | 3816.86000 | 3817.00000 | 3815.99000 | 3816.01000 | 5.5550 | 21200.7800 | 3816.51999 2014-03-15 11:44:00 | 3816.59000 | 3816.59000 | 3814.20000 | 3815.64000 | 72.8879 | 278072.5600 | 3815.06996 2014-03-15 11:45:00 | 3815.32000 | 3815.64000 | 3814.60000 | 3814.60000 | 16.9020 | 64482.2100 | 3815.06001 2014-03-15 11:46:00 | 3816.04000 | 3816.81000 | 3814.60000 | 3816.02000 | 61.6450 | 235210.9700 | 3815.56992 2014-03-15 11:47:00 | 3816.88000 | 3816.88000 | 3815.07000 | 3815.99000 | 42.3030 | 161412.8400 | 3815.64003 2014-03-15 11:48:00 | 3816.07000 | 3816.07000 | 3815.97000 | 3815.97000 | 18.0900 | 69032.6200 | 3816.07000 2014-03-15 11:49:00 | 3815.13000 | 3815.13000 | 3814.20000 | 3814.20000 | 3.9950 | 15239.7000 | 3814.68999 2014-03-15 11:50:00 | 3814.20000 | 3814.50000 | 3814.18000 | 3814.19000 | 1.7370 | 6625.3700 | 3814.26000 2014-03-15 11:51:00 | 3814.19000 | 3814.19000 | 3813.96000 | 3813.96000 | 2.4590 | 9378.6600 | 3814.02000 2014-03-15 11:52:00 | 3813.88000 | 3813.89000 | 3812.35000 | 3812.42000 | 8.4220 | 32110.8500 | 3812.73000 2014-03-15 11:53:00 | 3813.46000 | 3816.50000 | 3813.46000 | 3814.19000 | 55.3600 | 211183.3500 | 3814.73000 2014-03-15 11:54:00 | 3815.54000 | 3816.00000 | 3813.99000 | 3814.64000 | 46.7620 | 178400.6400 | 3815.08002 2014-03-15 11:55:00 | 3814.02000 | 3815.92000 | 3814.01000 | 3814.06000 | 14.7770 | 56369.3700 | 3814.66999 2014-03-15 11:56:00 | 3814.10000 | 3814.13000 | 3814.00000 | 3814.00000 | 3.9880 | 15210.6400 | 3814.10000 2014-03-15 11:57:00 | 3813.56000 | 3813.57000 | 3813.41000 | 3813.42000 | 1.3820 | 5270.3000 | 3813.53000 2014-03-15 11:58:00 | 3813.24000 | 3813.56000 | 3813.24000 | 3813.56000 | 3.6840 | 14048.5700 | 3813.40000 2014-03-15 11:59:00 | 3814.02000 | 3814.22000 | 3813.62000 | 3813.62000 | 1.7360 | 6620.8400 | 3813.85000 2014-03-15 12:00:00 | 3813.61000 | 3813.61000 | 3813.56000 | 3813.56000 | 5.0820 | 19380.6800 | 3813.59000 2014-03-15 12:01:00 | 3813.13000 | 3814.93000 | 3812.96000 | 3812.96000 | 26.9360 | 102735.5400 | 3814.05997 2014-03-15 12:02:00 | 3812.92000 | 3814.33000 | 3812.01000 | 3814.33000 | 21.5060 | 82022.4200 | 3813.92998 2014-03-15 12:03:00 | 3813.88000 | 3814.91000 | 3813.20000 | 3814.31000 | 77.7591 | 296567.6500 | 3813.92998 2014-03-15 12:04:00 | 3814.37000 | 3814.41000 | 3813.79000 | 3813.79000 | 8.8220 | 33647.8600 | 3814.08000 2014-03-15 12:05:00 | 3813.56000 | 3813.63000 | 3812.65000 | 3813.01000 | 36.1440 | 137825.5300 | 3813.23004 2014-03-15 12:06:00 | 3814.00000 | 3814.00000 | 3812.60000 | 3812.60000 | 4.8450 | 18476.7600 | 3813.56999 2014-03-15 12:07:00 | 3812.57000 | 3814.96000 | 3812.57000 | 3814.00000 | 55.2951 | 210885.4200 | 3813.81993 2014-03-15 12:08:00 | 3814.23000 | 3814.67000 | 3812.62000 | 3814.38000 | 82.2681 | 313730.8900 | 3813.51996 2014-03-15 12:09:00 | 3814.00000 | 3814.00000 | 3814.00000 | 3814.00000 | 1.1090 | 4229.7300 | 3814.00000 2014-03-15 12:10:00 | 3813.98000 | 3814.72000 | 3813.40000 | 3814.67000 | 60.0320 | 228964.6300 | 3814.04003 2014-03-15 12:11:00 | 3814.75000 | 3814.99000 | 3813.45000 | 3814.99000 | 57.0570 | 217622.9400 | 3814.12996 2014-03-15 12:12:00 | 3816.00000 | 3816.00000 | 3813.97000 | 3815.37000 | 31.7360 | 121092.2100 | 3815.60997 2014-03-15 12:13:00 | 3815.38000 | 3818.98000 | 3815.38000 | 3818.98000 | 23.7230 | 90554.6000 | 3817.16002 2014-03-15 12:14:00 | 3818.98000 | 3820.15000 | 3817.14000 | 3820.01000 | 121.8061 | 465212.9100 | 3819.28988 2014-03-15 12:15:00 | 3820.00000 | 3823.99000 | 3817.03000 | 3823.00000 | 138.3141 | 528608.6700 | 3821.80015 2014-03-15 12:16:00 | 3821.14000 | 3822.00000 | 3818.26000 | 3820.05000 | 134.4570 | 513648.6700 | 3820.16990 2014-03-15 12:17:00 | 3820.10000 | 3821.00000 | 3815.44000 | 3816.76000 | 123.9631 | 473408.9100 | 3818.95010 2014-03-15 12:18:00 | 3818.03000 | 3820.31000 | 3818.03000 | 3820.31000 | 60.3380 | 230443.6000 | 3819.20997 2014-03-15 12:19:00 | 3820.95000 | 3822.99000 | 3820.94000 | 3822.82000 | 32.3760 | 123750.7400 | 3822.29997 2014-03-15 12:20:00 | 3822.86000 | 3823.51000 | 3822.83000 | 3823.51000 | 21.0600 | 80513.6900 | 3823.06000 2014-03-15 12:21:00 | 3823.51000 | 3823.51000 | 3821.98000 | 3821.98000 | 13.9040 | 53158.5700 | 3823.26001 2014-03-15 12:22:00 | 3821.99000 | 3822.91000 | 3820.01000 | 3822.07000 | 38.7050 | 147917.5900 | 3821.66995 2014-03-15 12:23:00 | 3819.48000 | 3823.01000 | 3819.48000 | 3822.76000 | 78.1429 | 298609.8200 | 3821.33006 2014-03-15 12:24:00 | 3822.75000 | 3825.05000 | 3820.77000 | 3825.05000 | 64.4889 | 246522.4900 | 3822.70998 2014-03-15 12:25:00 | 3825.05000 | 3825.70000 | 3821.00000 | 3824.72000 | 77.5031 | 296325.3300 | 3823.40006 2014-03-15 12:26:00 | 3824.85000 | 3825.08000 | 3822.26000 | 3822.75000 | 49.9781 | 191094.6000 | 3823.56997 2014-03-15 12:27:00 | 3823.86000 | 3827.81000 | 3823.86000 | 3825.27000 | 80.2279 | 306870.9900 | 3824.98996 2014-03-15 12:28:00 | 3823.92000 | 3825.44000 | 3823.92000 | 3824.03000 | 62.5459 | 239213.1900 | 3824.59993 2014-03-15 12:29:00 | 3824.00000 | 3825.44000 | 3822.05000 | 3825.03000 | 90.2851 | 345245.6400 | 3823.94988 2014-03-15 12:30:00 | 3823.78000 | 3823.92000 | 3822.18000 | 3822.88000 | 22.8170 | 87227.7900 | 3822.92998 2014-03-15 12:31:00 | 3824.05000 | 3827.72000 | 3823.25000 | 3824.00000 | 90.2209 | 345161.7600 | 3825.74002 2014-03-15 12:32:00 | 3824.00000 | 3827.15000 | 3823.08000 | 3825.25000 | 88.7939 | 339642.9200 | 3825.07009 2014-03-15 12:33:00 | 3824.13000 | 3827.86000 | 3824.13000 | 3826.47000 | 53.9561 | 206452.6400 | 3826.30994 2014-03-15 12:34:00 | 3827.11000 | 3827.83000 | 3825.20000 | 3825.20000 | 68.6331 | 262669.0400 | 3827.15005 2014-03-15 12:35:00 | 3825.20000 | 3826.72000 | 3825.00000 | 3826.72000 | 37.8420 | 144791.6600 | 3826.22002 2014-03-15 12:36:00 | 3825.01000 | 3827.14000 | 3825.01000 | 3825.93000 | 71.2690 | 272699.4500 | 3826.33998 2014-03-15 12:37:00 | 3825.04000 | 3825.04000 | 3824.00000 | 3824.57000 | 7.5210 | 28765.8600 | 3824.74000 2014-03-15 12:38:00 | 3824.55000 | 3826.70000 | 3824.10000 | 3824.10000 | 22.3300 | 85427.2600 | 3825.67000 2014-03-15 12:39:00 | 3824.10000 | 3824.31000 | 3822.51000 | 3823.00000 | 74.9359 | 286487.5600 | 3823.09992 2014-03-15 12:40:00 | 3823.34000 | 3825.40000 | 3823.34000 | 3825.10000 | 69.2739 | 264947.2100 | 3824.63007 2014-03-15 12:41:00 | 3825.00000 | 3825.02000 | 3825.00000 | 3825.02000 | 3.7660 | 14404.9700 | 3825.01000 2014-03-15 12:42:00 | 3824.95000 | 3825.40000 | 3824.00000 | 3824.01000 | 10.3940 | 39757.0800 | 3825.00001 2014-03-15 12:43:00 | 3824.99000 | 3825.40000 | 3824.99000 | 3825.06000 | 13.7440 | 52571.3000 | 3825.04001 2014-03-15 12:44:00 | 3825.00000 | 3826.98000 | 3824.11000 | 3826.89000 | 81.3099 | 311029.8800 | 3825.24000 2014-03-15 12:45:00 | 3825.54000 | 3826.06000 | 3824.23000 | 3824.41000 | 111.0261 | 424661.3400 | 3824.87989 2014-03-15 12:46:00 | 3824.54000 | 3825.52000 | 3824.35000 | 3824.97000 | 62.4910 | 239011.6800 | 3824.74002 2014-03-15 12:47:00 | 3824.96000 | 3826.69000 | 3824.96000 | 3826.10000 | 7.5070 | 28719.5700 | 3825.69999 2014-03-15 12:48:00 | 3826.50000 | 3826.50000 | 3825.09000 | 3825.54000 | 4.5090 | 17249.2700 | 3825.52000 2014-03-15 12:49:00 | 3825.00000 | 3826.00000 | 3824.28000 | 3824.47000 | 84.1021 | 321701.3700 | 3825.13005 2014-03-15 12:50:00 | 3825.09000 | 3825.09000 | 3825.08000 | 3825.08000 | 0.4180 | 1598.8800 | 3825.08000 2014-03-15 12:51:00 | 3824.58000 | 3826.47000 | 3824.00000 | 3824.00000 | 66.9851 | 256217.2000 | 3824.98991 2014-03-15 12:52:00 | 3824.01000 | 3824.01000 | 3821.11000 | 3821.76000 | 143.1279 | 547122.2300 | 3822.60992 2014-03-15 12:53:00 | 3823.22000 | 3823.35000 | 3821.36000 | 3823.10000 | 69.3310 | 265006.6800 | 3822.34002 2014-03-15 12:54:00 | 3823.35000 | 3824.81000 | 3821.99000 | 3823.33000 | 78.1980 | 298990.6700 | 3823.50996 2014-03-15 12:55:00 | 3822.40000 | 3824.79000 | 3822.00000 | 3823.08000 | 90.1590 | 344644.3500 | 3822.62998 2014-03-15 12:56:00 | 3823.16000 | 3824.00000 | 3822.38000 | 3823.90000 | 14.3220 | 54759.8300 | 3823.48001 2014-03-15 12:57:00 | 3824.50000 | 3824.81000 | 3822.11000 | 3824.81000 | 65.7580 | 251420.3500 | 3823.41997 2014-03-15 12:58:00 | 3824.48000 | 3824.95000 | 3823.47000 | 3824.25000 | 85.2221 | 325922.4600 | 3824.39005 2014-03-15 12:59:00 | 3824.40000 | 3824.40000 | 3824.00000 | 3824.01000 | 3.0000 | 11472.4100 | 3824.14000 2014-03-15 13:00:00 | 3824.01000 | 3824.86000 | 3824.00000 | 3824.86000 | 17.8340 | 68207.1200 | 3824.56002 2014-03-15 13:01:00 | 3824.86000 | 3825.90000 | 3824.86000 | 3825.02000 | 6.2460 | 23892.2200 | 3825.19999 2014-03-15 13:02:00 | 3825.03000 | 3826.98000 | 3825.03000 | 3826.98000 | 12.9350 | 49485.0100 | 3825.66998 2014-03-15 13:03:00 | 3826.98000 | 3827.96000 | 3826.12000 | 3826.61000 | 83.1431 | 318196.0300 | 3827.09007 2014-03-15 13:04:00 | 3827.28000 | 3827.92000 | 3826.18000 | 3827.00000 | 46.6571 | 178569.1600 | 3827.26996 2014-03-15 13:05:00 | 3826.99000 | 3826.99000 | 3825.05000 | 3826.07000 | 142.0662 | 543569.2300 | 3826.16986 2014-03-15 13:06:00 | 3826.85000 | 3828.51000 | 3825.85000 | 3826.22000 | 117.2001 | 448507.1000 | 3826.85000 2014-03-15 13:07:00 | 3826.53000 | 3828.51000 | 3826.27000 | 3828.38000 | 71.7930 | 274812.0300 | 3827.84006 2014-03-15 13:08:00 | 3828.38000 | 3835.00000 | 3828.38000 | 3835.00000 | 132.8248 | 508897.1700 | 3831.34017 2014-03-15 13:09:00 | 3833.97000 | 3845.00000 | 3822.00000 | 3840.45000 | 175.2769 | 672560.1200 | 3837.12986 2014-03-15 13:10:00 | 3841.84000 | 3843.00000 | 3838.39000 | 3839.40000 | 128.6921 | 494329.4000 | 3841.18007 2014-03-15 13:11:00 | 3839.84000 | 3840.00000 | 3830.00000 | 3833.90000 | 131.3481 | 503637.2500 | 3834.36994 2014-03-15 13:12:00 | 3834.47000 | 3835.90000 | 3830.15000 | 3834.27000 | 47.4590 | 181943.1700 | 3833.68999 2014-03-15 13:13:00 | 3834.12000 | 3835.11000 | 3832.07000 | 3833.00000 | 148.9251 | 570965.4600 | 3833.90981 2014-03-15 13:14:00 | 3833.04000 | 3834.80000 | 3832.10000 | 3834.23000 | 53.2039 | 203981.2600 | 3833.95005 2014-03-15 13:15:00 | 3834.04000 | 3836.00000 | 3833.31000 | 3833.50000 | 57.8240 | 221705.8800 | 3834.15006 2014-03-15 13:16:00 | 3833.50000 | 3834.78000 | 3833.39000 | 3833.98000 | 57.2690 | 219565.9500 | 3833.93999 2014-03-15 13:17:00 | 3834.62000 | 3834.82000 | 3833.46000 | 3834.00000 | 69.8930 | 267987.1900 | 3834.25005 2014-03-15 13:18:00 | 3834.01000 | 3834.86000 | 3833.00000 | 3833.03000 | 67.9360 | 260488.4700 | 3834.31993 2014-03-15 13:19:00 | 3833.05000 | 3834.76000 | 3833.00000 | 3833.85000 | 110.5659 | 423905.3400 | 3833.95988 2014-03-15 13:20:00 | 3833.97000 | 3834.62000 | 3832.00000 | 3832.37000 | 41.9470 | 160803.5800 | 3833.48997 2014-03-15 13:21:00 | 3832.37000 | 3834.47000 | 3831.97000 | 3833.38000 | 67.6090 | 259154.0900 | 3833.12998 2014-03-15 13:22:00 | 3832.25000 | 3833.92000 | 3828.00000 | 3832.00000 | 39.7860 | 152480.5100 | 3832.51996 2014-03-15 13:23:00 | 3832.00000 | 3834.87000 | 3831.86000 | 3833.55000 | 68.8059 | 263744.8300 | 3833.16993 2014-03-15 13:24:00 | 3834.26000 | 3834.26000 | 3832.26000 | 3833.00000 | 19.0710 | 73099.1300 | 3833.00000 2014-03-15 13:25:00 | 3833.00000 | 3834.20000 | 3830.11000 | 3834.00000 | 56.1160 | 215032.6300 | 3831.92994 2014-03-15 13:26:00 | 3833.02000 | 3833.02000 | 3830.97000 | 3831.98000 | 12.3320 | 47253.5400 | 3831.78001 2014-03-15 13:27:00 | 3832.00000 | 3832.95000 | 3831.00000 | 3831.00000 | 42.6370 | 163391.0200 | 3832.13997 2014-03-15 13:28:00 | 3831.00000 | 3832.79000 | 3830.00000 | 3830.00000 | 67.4090 | 258281.5600 | 3831.55998 2014-03-15 13:29:00 | 3830.00000 | 3831.90000 | 3829.16000 | 3829.16000 | 22.7370 | 87083.6300 | 3830.03998 2014-03-15 13:30:00 | 3828.50000 | 3830.97000 | 3828.10000 | 3828.88000 | 64.0730 | 245377.9000 | 3829.66005 2014-03-15 13:31:00 | 3828.70000 | 3829.64000 | 3826.36000 | 3829.64000 | 29.6750 | 113592.2000 | 3827.87996 2014-03-15 13:32:00 | 3827.03000 | 3828.79000 | 3826.24000 | 3826.24000 | 71.8821 | 275160.2600 | 3827.94004 2014-03-15 13:33:00 | 3826.17000 | 3828.99000 | 3825.60000 | 3827.03000 | 108.8530 | 416588.1600 | 3827.07009 2014-03-15 13:34:00 | 3825.71000 | 3827.63000 | 3825.60000 | 3827.18000 | 106.7860 | 408633.6900 | 3826.65989 2014-03-15 13:35:00 | 3827.25000 | 3829.00000 | 3827.25000 | 3828.01000 | 25.0210 | 95779.6500 | 3827.97001 2014-03-15 13:36:00 | 3828.01000 | 3829.66000 | 3827.31000 | 3827.31000 | 40.1280 | 153612.9600 | 3828.06998 2014-03-15 13:37:00 | 3827.95000 | 3827.95000 | 3826.00000 | 3826.00000 | 39.0710 | 149510.4000 | 3826.63001 2014-03-15 13:38:00 | 3826.01000 | 3827.88000 | 3826.00000 | 3826.43000 | 25.6510 | 98157.2900 | 3826.65001 2014-03-15 13:39:00 | 3826.45000 | 3826.45000 | 3826.00000 | 3826.23000 | 13.1780 | 50423.3000 | 3826.31999 2014-03-15 13:40:00 | 3826.21000 | 3826.95000 | 3825.93000 | 3826.00000 | 24.3420 | 93133.9600 | 3826.06001 2014-03-15 13:41:00 | 3826.30000 | 3826.98000 | 3825.91000 | 3826.95000 | 94.0870 | 360024.7800 | 3826.50993 2014-03-15 13:42:00 | 3826.18000 | 3826.18000 | 3826.10000 | 3826.10000 | 2.2800 | 8723.5800 | 3826.13000 2014-03-15 13:43:00 | 3826.98000 | 3826.98000 | 3826.91000 | 3826.91000 | 7.1610 | 27404.6500 | 3826.93000 2014-03-15 13:44:00 | 3826.51000 | 3827.60000 | 3826.51000 | 3827.55000 | 13.2950 | 50883.7000 | 3827.27998 2014-03-15 13:45:00 | 3827.54000 | 3829.56000 | 3827.43000 | 3828.40000 | 21.9260 | 83937.8800 | 3828.23998 2014-03-15 13:46:00 | 3829.01000 | 3829.80000 | 3826.30000 | 3827.40000 | 58.0120 | 222102.2400 | 3828.56003 2014-03-15 13:47:00 | 3829.99000 | 3829.99000 | 3826.78000 | 3828.26000 | 67.7130 | 259233.8200 | 3828.42005 2014-03-15 13:48:00 | 3828.71000 | 3829.83000 | 3827.75000 | 3828.25000 | 93.3539 | 357436.1500 | 3828.83009 2014-03-15 13:49:00 | 3828.22000 | 3829.00000 | 3827.51000 | 3828.83000 | 75.2099 | 287932.9200 | 3828.39000 2014-03-15 13:50:00 | 3827.77000 | 3828.50000 | 3827.19000 | 3827.24000 | 65.7769 | 251786.9000 | 3827.88995 2014-03-15 13:51:00 | 3827.22000 | 3828.40000 | 3825.99000 | 3826.00000 | 128.4529 | 491576.3800 | 3826.90010 2014-03-15 13:52:00 | 3826.01000 | 3829.00000 | 3826.01000 | 3827.80000 | 142.4709 | 545247.7000 | 3827.08004 2014-03-15 13:53:00 | 3826.86000 | 3828.45000 | 3826.59000 | 3827.51000 | 130.3391 | 498892.5600 | 3827.64997 2014-03-15 13:54:00 | 3827.41000 | 3828.01000 | 3826.26000 | 3827.49000 | 66.1119 | 253036.1200 | 3827.39003 2014-03-15 13:55:00 | 3827.10000 | 3827.98000 | 3826.62000 | 3826.83000 | 46.3370 | 177339.8600 | 3827.17996 2014-03-15 13:56:00 | 3826.94000 | 3827.83000 | 3826.65000 | 3827.75000 | 44.8800 | 171764.2900 | 3827.19000 2014-03-15 13:57:00 | 3826.61000 | 3828.00000 | 3826.61000 | 3828.00000 | 50.6069 | 193697.0700 | 3827.47996 2014-03-15 13:58:00 | 3829.00000 | 3829.02000 | 3826.71000 | 3828.99000 | 65.2951 | 249958.6600 | 3828.13992 2014-03-15 13:59:00 | 3828.84000 | 3828.90000 | 3826.25000 | 3827.34000 | 100.3801 | 384238.9600 | 3827.84000 2014-03-15 14:00:00 | 3826.59000 | 3828.02000 | 3826.25000 | 3827.98000 | 24.7910 | 94874.6200 | 3826.98001 2014-03-15 14:01:00 | 3828.50000 | 3828.88000 | 3827.00000 | 3827.71000 | 81.2250 | 310966.8400 | 3828.46011 2014-03-15 14:02:00 | 3827.69000 | 3830.00000 | 3827.13000 | 3828.33000 | 89.3369 | 341986.1700 | 3828.04993 2014-03-15 14:03:00 | 3827.41000 | 3828.48000 | 3826.70000 | 3827.30000 | 42.3380 | 162051.6900 | 3827.56998 2014-03-15 14:04:00 | 3827.32000 | 3828.09000 | 3826.70000 | 3828.00000 | 85.8751 | 328681.6800 | 3827.43989 2014-03-15 14:05:00 | 3827.45000 | 3827.64000 | 3826.50000 | 3826.80000 | 44.6129 | 170740.0000 | 3827.14003 2014-03-15 14:06:00 | 3827.23000 | 3827.88000 | 3826.51000 | 3826.51000 | 13.3440 | 51067.2700 | 3826.98001 2014-03-15 14:07:00 | 3827.49000 | 3827.49000 | 3826.27000 | 3827.00000 | 20.7830 | 79532.5300 | 3826.81002 2014-03-15 14:08:00 | 3827.00000 | 3827.04000 | 3826.27000 | 3826.95000 | 26.7620 | 102414.9100 | 3826.88001 2014-03-15 14:09:00 | 3826.29000 | 3827.85000 | 3826.29000 | 3827.83000 | 77.7400 | 297541.9100 | 3827.40000 2014-03-15 14:10:00 | 3827.88000 | 3827.88000 | 3827.01000 | 3827.54000 | 24.2580 | 92845.0700 | 3827.39999 2014-03-15 14:11:00 | 3827.55000 | 3828.50000 | 3827.02000 | 3828.00000 | 2.2830 | 8738.7300 | 3827.74000 2014-03-15 14:12:00 | 3828.00000 | 3828.00000 | 3826.57000 | 3827.66000 | 89.0281 | 340746.9100 | 3827.40996 2014-03-15 14:13:00 | 3827.95000 | 3827.98000 | 3826.64000 | 3827.73000 | 83.7300 | 320466.7100 | 3827.38000 2014-03-15 14:14:00 | 3827.00000 | 3827.77000 | 3826.62000 | 3826.69000 | 39.9480 | 152883.5400 | 3827.05998 2014-03-15 14:15:00 | 3827.00000 | 3827.80000 | 3827.00000 | 3827.80000 | 11.9370 | 45687.2100 | 3827.35999 2014-03-15 14:16:00 | 3827.00000 | 3827.01000 | 3826.89000 | 3826.94000 | 12.9550 | 49578.1900 | 3826.94998 2014-03-15 14:17:00 | 3826.93000 | 3827.79000 | 3826.90000 | 3826.94000 | 5.4480 | 20849.3000 | 3826.96000 2014-03-15 14:18:00 | 3826.94000 | 3826.94000 | 3824.72000 | 3824.74000 | 64.9889 | 248613.8400 | 3825.47998 2014-03-15 14:19:00 | 3824.93000 | 3826.04000 | 3824.68000 | 3826.04000 | 37.8910 | 144949.3600 | 3825.43001 2014-03-15 14:20:00 | 3825.96000 | 3826.77000 | 3825.11000 | 3826.51000 | 42.0890 | 161032.7900 | 3826.00999 2014-03-15 14:21:00 | 3826.69000 | 3826.75000 | 3825.01000 | 3825.01000 | 26.2820 | 100555.0000 | 3826.00001 2014-03-15 14:22:00 | 3825.94000 | 3826.82000 | 3825.10000 | 3825.10000 | 61.8120 | 236485.1300 | 3825.88003 2014-03-15 14:23:00 | 3825.10000 | 3826.20000 | 3825.10000 | 3825.98000 | 5.6290 | 21535.4600 | 3825.81000 2014-03-15 14:24:00 | 3825.20000 | 3826.85000 | 3825.20000 | 3826.38000 | 23.8780 | 91361.1900 | 3826.16999 2014-03-15 14:25:00 | 3826.38000 | 3826.38000 | 3825.00000 | 3825.99000 | 21.6330 | 82756.8600 | 3825.49002 2014-03-15 14:26:00 | 3826.00000 | 3826.51000 | 3825.00000 | 3826.28000 | 59.0230 | 225803.7800 | 3825.69005 2014-03-15 14:27:00 | 3825.95000 | 3826.88000 | 3825.95000 | 3826.88000 | 19.8440 | 75927.7800 | 3826.23002 2014-03-15 14:28:00 | 3826.42000 | 3826.78000 | 3825.41000 | 3825.99000 | 97.1821 | 371830.4700 | 3826.12005 2014-03-15 14:29:00 | 3826.01000 | 3826.80000 | 3826.01000 | 3826.80000 | 2.5080 | 9597.2000 | 3826.64000 2014-03-15 14:30:00 | 3825.36000 | 3827.79000 | 3825.36000 | 3827.56000 | 81.6351 | 312401.1500 | 3826.79990 2014-03-15 14:31:00 | 3827.21000 | 3828.20000 | 3827.00000 | 3827.54000 | 9.9570 | 38106.9700 | 3827.14999 2014-03-15 14:32:00 | 3827.62000 | 3827.62000 | 3827.01000 | 3827.48000 | 18.2770 | 69956.5300 | 3827.56999 2014-03-15 14:33:00 | 3827.47000 | 3827.48000 | 3827.47000 | 3827.47000 | 5.3000 | 20285.6000 | 3827.47000 2014-03-15 14:34:00 | 3827.44000 | 3828.19000 | 3827.19000 | 3828.19000 | 8.9960 | 34433.3300 | 3827.62999 2014-03-15 14:35:00 | 3827.56000 | 3828.19000 | 3827.55000 | 3827.55000 | 2.0810 | 7965.7000 | 3827.82000 2014-03-15 14:36:00 | 3827.56000 | 3828.20000 | 3827.56000 | 3828.20000 | 2.9260 | 11199.8900 | 3827.71000 2014-03-15 14:37:00 | 3829.01000 | 3829.87000 | 3827.38000 | 3828.76000 | 82.8869 | 317352.4400 | 3828.73993 2014-03-15 14:38:00 | 3828.76000 | 3829.73000 | 3828.27000 | 3828.47000 | 44.5340 | 170517.6600 | 3828.93005 2014-03-15 14:39:00 | 3829.07000 | 3829.80000 | 3828.04000 | 3828.04000 | 25.3780 | 97176.5900 | 3829.16999 2014-03-15 14:40:00 | 3828.02000 | 3829.79000 | 3827.27000 | 3827.94000 | 52.0241 | 199171.4900 | 3828.45006 2014-03-15 14:41:00 | 3828.73000 | 3829.57000 | 3827.66000 | 3829.43000 | 61.9731 | 237265.7300 | 3828.53005 2014-03-15 14:42:00 | 3829.37000 | 3829.37000 | 3827.82000 | 3829.34000 | 37.3300 | 142916.8500 | 3828.47000 2014-03-15 14:43:00 | 3829.34000 | 3829.34000 | 3827.69000 | 3827.69000 | 18.3260 | 70153.5300 | 3828.08998 2014-03-15 14:44:00 | 3827.68000 | 3827.68000 | 3827.55000 | 3827.55000 | 1.1600 | 4440.0200 | 3827.61000 2014-03-15 14:45:00 | 3827.55000 | 3827.55000 | 3827.04000 | 3827.54000 | 1.2800 | 4898.8200 | 3827.20000 2014-03-15 14:46:00 | 3827.12000 | 3827.70000 | 3827.12000 | 3827.55000 | 6.3190 | 24186.8800 | 3827.64000 2014-03-15 14:47:00 | 3827.18000 | 3827.18000 | 3826.68000 | 3826.68000 | 17.1070 | 65469.1000 | 3827.03999 2014-03-15 14:48:00 | 3826.69000 | 3827.70000 | 3825.40000 | 3826.19000 | 21.8920 | 83755.0800 | 3825.83001 2014-03-15 14:49:00 | 3825.56000 | 3827.63000 | 3825.09000 | 3825.14000 | 67.0289 | 256468.7400 | 3826.23998 2014-03-15 14:50:00 | 3825.43000 | 3826.99000 | 3825.42000 | 3826.56000 | 16.7680 | 64158.5700 | 3826.24999 2014-03-15 14:51:00 | 3826.93000 | 3827.60000 | 3825.99000 | 3827.29000 | 29.1100 | 111403.4800 | 3826.98000 2014-03-15 14:52:00 | 3827.60000 | 3828.00000 | 3826.10000 | 3828.00000 | 37.4760 | 143443.0700 | 3827.59996 2014-03-15 14:53:00 | 3827.80000 | 3830.00000 | 3827.80000 | 3830.00000 | 51.7470 | 198178.1000 | 3829.74996 2014-03-15 14:54:00 | 3830.01000 | 3832.02000 | 3830.00000 | 3832.01000 | 21.3670 | 81843.9200 | 3830.38998 2014-03-15 14:55:00 | 3832.01000 | 3832.28000 | 3831.50000 | 3831.54000 | 16.1270 | 61799.6500 | 3832.05999 2014-03-15 14:56:00 | 3831.54000 | 3832.95000 | 3829.75000 | 3831.50000 | 43.4250 | 166386.4000 | 3831.57994 2014-03-15 14:57:00 | 3829.28000 | 3831.99000 | 3828.40000 | 3830.28000 | 132.8161 | 508655.0700 | 3829.76986 2014-03-15 14:58:00 | 3830.40000 | 3830.77000 | 3829.13000 | 3830.00000 | 43.6310 | 167103.2900 | 3829.92001 2014-03-15 14:59:00 | 3830.06000 | 3830.98000 | 3829.11000 | 3830.98000 | 70.0210 | 268183.2600 | 3830.04002 2014-03-15 15:00:00 | 3831.07000 | 3832.89000 | 3831.01000 | 3832.51000 | 53.5580 | 205224.6000 | 3831.81997 2014-03-15 15:01:00 | 3832.87000 | 3833.00000 | 3831.07000 | 3832.30000 | 53.0420 | 203267.0800 | 3832.19003 2014-03-15 15:02:00 | 3832.01000 | 3833.40000 | 3832.00000 | 3833.00000 | 37.1760 | 142490.5900 | 3832.85996 2014-03-15 15:03:00 | 3833.34000 | 3836.00000 | 3833.00000 | 3833.88000 | 81.5190 | 312575.0000 | 3834.37998 2014-03-15 15:04:00 | 3833.01000 | 3834.00000 | 3832.00000 | 3833.01000 | 45.8740 | 175818.1000 | 3832.63005 2014-03-15 15:05:00 | 3832.00000 | 3832.99000 | 3831.16000 | 3831.88000 | 23.0880 | 88465.4900 | 3831.66999 2014-03-15 15:06:00 | 3831.31000 | 3832.28000 | 3830.58000 | 3831.52000 | 26.6020 | 101923.4400 | 3831.42001 2014-03-15 15:07:00 | 3831.02000 | 3832.06000 | 3831.00000 | 3832.05000 | 6.6260 | 25388.3800 | 3831.62999 2014-03-15 15:08:00 | 3832.03000 | 3833.00000 | 3831.99000 | 3832.98000 | 28.5790 | 109530.3700 | 3832.54999 2014-03-15 15:09:00 | 3833.00000 | 3833.28000 | 3832.65000 | 3833.28000 | 18.6120 | 71343.0500 | 3833.17001 2014-03-15 15:10:00 | 3832.89000 | 3832.89000 | 3831.01000 | 3831.01000 | 12.3700 | 47410.0600 | 3832.66000 2014-03-15 15:11:00 | 3832.00000 | 3833.38000 | 3831.08000 | 3832.09000 | 100.9580 | 386893.1800 | 3832.21995 2014-03-15 15:12:00 | 3831.98000 | 3832.40000 | 3831.21000 | 3831.90000 | 30.5380 | 117019.0000 | 3831.90998 2014-03-15 15:13:00 | 3831.21000 | 3833.00000 | 3831.08000 | 3833.00000 | 14.9790 | 57404.4200 | 3832.33000 2014-03-15 15:14:00 | 3832.96000 | 3833.00000 | 3830.28000 | 3830.28000 | 37.3130 | 142964.1300 | 3831.48003 2014-03-15 15:15:00 | 3830.42000 | 3831.76000 | 3829.68000 | 3831.37000 | 63.2430 | 242261.9000 | 3830.65005 2014-03-15 15:16:00 | 3830.00000 | 3831.22000 | 3829.60000 | 3829.83000 | 84.7161 | 324501.6400 | 3830.45991 2014-03-15 15:17:00 | 3830.00000 | 3830.00000 | 3829.56000 | 3829.99000 | 8.9820 | 34398.8900 | 3829.76000 2014-03-15 15:18:00 | 3829.51000 | 3831.36000 | 3829.51000 | 3831.00000 | 15.3820 | 58919.1800 | 3830.40001 2014-03-15 15:19:00 | 3830.32000 | 3831.14000 | 3830.00000 | 3830.09000 | 20.4830 | 78453.9400 | 3830.20002 2014-03-15 15:20:00 | 3830.00000 | 3832.00000 | 3830.00000 | 3832.00000 | 4.4690 | 17123.6700 | 3831.66000 2014-03-15 15:21:00 | 3831.41000 | 3831.91000 | 3829.77000 | 3830.77000 | 65.7631 | 251946.1600 | 3831.12005 2014-03-15 15:22:00 | 3831.84000 | 3832.80000 | 3831.81000 | 3832.80000 | 8.8490 | 33909.2900 | 3831.99000 2014-03-15 15:23:00 | 3832.80000 | 3833.38000 | 3832.80000 | 3833.00000 | 21.0360 | 80633.0600 | 3833.09998 2014-03-15 15:24:00 | 3832.95000 | 3833.00000 | 3830.35000 | 3830.88000 | 82.3830 | 315632.2700 | 3831.28006 2014-03-15 15:25:00 | 3832.00000 | 3832.00000 | 3829.50000 | 3830.10000 | 34.9780 | 134000.0800 | 3830.97998 2014-03-15 15:26:00 | 3830.66000 | 3831.96000 | 3829.29000 | 3831.96000 | 60.7250 | 232618.8300 | 3830.68992 2014-03-15 15:27:00 | 3831.49000 | 3833.81000 | 3831.00000 | 3833.81000 | 38.4090 | 147201.7500 | 3832.47999 2014-03-15 15:28:00 | 3833.79000 | 3834.00000 | 3832.35000 | 3832.35000 | 35.5740 | 136382.1900 | 3833.76004 2014-03-15 15:29:00 | 3832.94000 | 3834.79000 | 3832.94000 | 3834.10000 | 53.6770 | 205796.4000 | 3833.97996 2014-03-15 15:30:00 | 3834.73000 | 3834.74000 | 3833.16000 | 3833.97000 | 9.5050 | 36441.5000 | 3833.92999 2014-03-15 15:31:00 | 3833.13000 | 3833.80000 | 3832.33000 | 3833.76000 | 25.5710 | 98010.7200 | 3832.89001 2014-03-15 15:32:00 | 3833.45000 | 3833.63000 | 3832.16000 | 3832.73000 | 23.9210 | 91689.9800 | 3833.03001 2014-03-15 15:33:00 | 3832.31000 | 3833.66000 | 3832.29000 | 3833.32000 | 29.0540 | 111364.2600 | 3833.01003 2014-03-15 15:34:00 | 3833.31000 | 3833.53000 | 3832.33000 | 3832.55000 | 55.7140 | 213551.1100 | 3832.99006 2014-03-15 15:35:00 | 3833.04000 | 3833.13000 | 3832.00000 | 3832.47000 | 15.6980 | 60170.5400 | 3833.00999 2014-03-15 15:36:00 | 3831.88000 | 3832.95000 | 3831.51000 | 3831.68000 | 63.9080 | 244905.1900 | 3832.14997 2014-03-15 15:37:00 | 3832.30000 | 3832.53000 | 3831.50000 | 3831.50000 | 24.2290 | 92851.7900 | 3832.25999 2014-03-15 15:38:00 | 3831.50000 | 3832.60000 | 3831.50000 | 3832.30000 | 24.3400 | 93262.9300 | 3831.67000 2014-03-15 15:39:00 | 3832.49000 | 3832.56000 | 3831.21000 | 3831.98000 | 59.3409 | 227381.4100 | 3831.78001 2014-03-15 15:40:00 | 3831.73000 | 3832.32000 | 3830.57000 | 3831.19000 | 59.9321 | 229632.6900 | 3831.55003 2014-03-15 15:41:00 | 3831.98000 | 3831.98000 | 3830.58000 | 3831.49000 | 5.0210 | 19238.6600 | 3831.64000 2014-03-15 15:42:00 | 3831.29000 | 3832.00000 | 3830.93000 | 3831.15000 | 41.0290 | 157196.7800 | 3831.35999 2014-03-15 15:43:00 | 3831.02000 | 3832.89000 | 3831.02000 | 3831.03000 | 9.9370 | 38069.1500 | 3831.04999 2014-03-15 15:44:00 | 3831.00000 | 3831.00000 | 3829.25000 | 3829.50000 | 29.5100 | 113026.7000 | 3830.12000 2014-03-15 15:45:00 | 3829.25000 | 3831.00000 | 3829.25000 | 3831.00000 | 1.7870 | 6844.0200 | 3829.89000 2014-03-15 15:46:00 | 3831.00000 | 3832.89000 | 3831.00000 | 3831.00000 | 5.5590 | 21296.6200 | 3831.02000 2014-03-15 15:47:00 | . | . | . | . | . | . | . 2014-03-15 15:48:00 | 3830.95000 | 3832.88000 | 3830.89000 | 3831.03000 | 27.4070 | 105010.6400 | 3831.52998 2014-03-15 15:49:00 | 3832.88000 | 3832.89000 | 3830.83000 | 3830.86000 | 48.4800 | 185770.3400 | 3831.90000 2014-03-15 15:50:00 | 3830.81000 | 3831.00000 | 3830.81000 | 3831.00000 | 2.2900 | 8772.8100 | 3830.92000 2014-03-15 15:51:00 | 3830.82000 | 3830.91000 | 3829.97000 | 3829.98000 | 4.5050 | 17255.5700 | 3830.31999 2014-03-15 15:52:00 | 3829.89000 | 3830.98000 | 3828.99000 | 3828.99000 | 26.9920 | 103381.4500 | 3830.08001 2014-03-15 15:53:00 | 3828.10000 | 3828.10000 | 3826.00000 | 3826.09000 | 103.2370 | 395094.2600 | 3827.05992 2014-03-15 15:54:00 | 3826.03000 | 3827.85000 | 3826.00000 | 3827.85000 | 21.7590 | 83266.0200 | 3826.73999 2014-03-15 15:55:00 | 3829.00000 | 3829.00000 | 3826.45000 | 3828.54000 | 28.5160 | 109151.8800 | 3827.73997 2014-03-15 15:56:00 | 3828.52000 | 3829.70000 | 3828.52000 | 3829.70000 | 8.8050 | 33713.2200 | 3828.86999 2014-03-15 15:57:00 | 3830.00000 | 3832.00000 | 3828.16000 | 3829.67000 | 55.6630 | 213162.6300 | 3829.52004 2014-03-15 15:58:00 | 3829.46000 | 3829.87000 | 3828.70000 | 3828.70000 | 11.7970 | 45170.5800 | 3828.98999 2014-03-15 15:59:00 | 3828.64000 | 3831.48000 | 3828.64000 | 3829.87000 | 13.1180 | 50228.2800 | 3828.95999 2014-03-15 16:00:00 | 3829.27000 | 3829.69000 | 3828.84000 | 3829.69000 | 12.7950 | 48993.4500 | 3829.10998 2014-03-15 16:01:00 | 3829.69000 | 3829.69000 | 3829.69000 | 3829.69000 | 0.7830 | 2998.6500 | 3829.69000 2014-03-15 16:02:00 | 3829.69000 | 3829.70000 | 3829.69000 | 3829.70000 | 0.2100 | 804.2400 | 3829.70000 2014-03-15 16:03:00 | 3829.54000 | 3829.78000 | 3829.44000 | 3829.77000 | 6.1970 | 23731.7700 | 3829.56000 2014-03-15 16:04:00 | 3830.85000 | 3831.00000 | 3829.28000 | 3830.34000 | 23.1840 | 88799.7500 | 3830.22002 2014-03-15 16:05:00 | 3830.34000 | 3830.34000 | 3829.00000 | 3829.08000 | 4.1120 | 15746.6700 | 3829.44000 2014-03-15 16:06:00 | 3829.29000 | 3829.30000 | 3829.29000 | 3829.30000 | 0.0500 | 191.4600 | 3829.29000 2014-03-15 16:07:00 | 3829.00000 | 3830.95000 | 3829.00000 | 3830.34000 | 9.6550 | 36977.3400 | 3829.86001 2014-03-15 16:08:00 | 3828.73000 | 3830.00000 | 3828.73000 | 3829.92000 | 10.5600 | 40438.5500 | 3829.41000 2014-03-15 16:09:00 | 3829.31000 | 3830.00000 | 3829.05000 | 3829.24000 | 2.4690 | 9455.5500 | 3829.71000 2014-03-15 16:10:00 | 3829.99000 | 3831.51000 | 3829.98000 | 3831.49000 | 16.3550 | 62644.1000 | 3830.26998 2014-03-15 16:11:00 | 3831.10000 | 3831.10000 | 3828.00000 | 3828.00000 | 20.9300 | 80147.8800 | 3829.33000 2014-03-15 16:12:00 | 3828.10000 | 3829.71000 | 3828.10000 | 3829.65000 | 9.2770 | 35517.4700 | 3828.54999 2014-03-15 16:13:00 | 3829.48000 | 3830.24000 | 3829.46000 | 3829.46000 | 1.1290 | 4323.9700 | 3829.91000 2014-03-15 16:14:00 | 3829.46000 | 3829.50000 | 3829.45000 | 3829.48000 | 3.7690 | 14433.2800 | 3829.47000 2014-03-15 16:15:00 | 3829.47000 | 3829.50000 | 3828.90000 | 3828.95000 | 6.9620 | 26659.1500 | 3829.24000 2014-03-15 16:16:00 | . | . | . | . | . | . | . 2014-03-15 16:17:00 | 3829.49000 | 3829.98000 | 3829.00000 | 3829.97000 | 2.4540 | 9397.2400 | 3829.36000 2014-03-15 16:18:00 | 3829.96000 | 3830.00000 | 3829.89000 | 3830.00000 | 5.8190 | 22286.6000 | 3829.97000 2014-03-15 16:19:00 | 3829.01000 | 3830.00000 | 3829.00000 | 3830.00000 | 17.8440 | 68326.5200 | 3829.10002 2014-03-15 16:20:00 | 3829.96000 | 3830.00000 | 3829.62000 | 3829.62000 | 11.3300 | 43391.8200 | 3829.82000 2014-03-15 16:21:00 | 3829.14000 | 3829.15000 | 3829.14000 | 3829.15000 | 0.0700 | 268.0400 | 3829.14000 2014-03-15 16:22:00 | 3829.99000 | 3830.00000 | 3829.98000 | 3830.00000 | 1.8350 | 7028.0500 | 3830.00000 2014-03-15 16:23:00 | 3829.40000 | 3830.18000 | 3829.20000 | 3829.83000 | 41.2590 | 158008.3900 | 3829.66999 2014-03-15 16:24:00 | 3830.15000 | 3830.21000 | 3830.15000 | 3830.18000 | 0.9000 | 3447.1700 | 3830.19000 2014-03-15 16:25:00 | 3830.00000 | 3830.00000 | 3829.99000 | 3830.00000 | 2.3800 | 9115.3900 | 3830.00000 2014-03-15 16:26:00 | . | . | . | . | . | . | . 2014-03-15 16:27:00 | 3829.96000 | 3830.20000 | 3829.90000 | 3830.20000 | 2.3950 | 9172.6900 | 3829.93000 2014-03-15 16:28:00 | 3830.20000 | 3830.21000 | 3829.03000 | 3829.23000 | 6.2010 | 23745.2300 | 3829.26000 2014-03-15 16:29:00 | 3829.23000 | 3833.99000 | 3829.23000 | 3830.21000 | 26.3400 | 100908.7100 | 3831.01000 2014-03-15 16:30:00 | 3831.53000 | 3835.00000 | 3830.35000 | 3835.00000 | 72.2511 | 276956.3600 | 3833.25002 2014-03-15 16:31:00 | 3834.63000 | 3834.63000 | 3833.94000 | 3833.96000 | 18.9940 | 72824.3200 | 3834.07002 2014-03-15 16:32:00 | 3834.98000 | 3836.00000 | 3834.45000 | 3835.97000 | 34.1540 | 130992.8500 | 3835.36004 2014-03-15 16:33:00 | 3835.97000 | 3835.97000 | 3834.00000 | 3835.00000 | 18.1600 | 69652.4500 | 3835.49000 2014-03-15 16:34:00 | 3834.99000 | 3834.99000 | 3832.86000 | 3834.77000 | 7.3020 | 27991.0300 | 3833.34000 2014-03-15 16:35:00 | 3832.69000 | 3835.00000 | 3832.30000 | 3832.30000 | 16.3400 | 62646.1900 | 3833.92000 2014-03-15 16:36:00 | 3832.36000 | 3833.97000 | 3832.35000 | 3833.97000 | 8.3900 | 32164.4700 | 3833.67000 2014-03-15 16:37:00 | 3833.20000 | 3834.58000 | 3832.02000 | 3833.37000 | 18.8100 | 72107.0800 | 3833.44000 2014-03-15 16:38:00 | 3832.93000 | 3832.97000 | 3832.00000 | 3832.67000 | 24.4150 | 93572.5200 | 3832.57997 2014-03-15 16:39:00 | 3833.85000 | 3833.85000 | 3833.05000 | 3833.07000 | 8.6630 | 33208.6200 | 3833.39001 2014-03-15 16:40:00 | 3833.00000 | 3834.61000 | 3832.96000 | 3834.00000 | 7.6960 | 29499.5500 | 3833.09999 2014-03-15 16:41:00 | 3834.00000 | 3835.00000 | 3833.35000 | 3835.00000 | 42.7630 | 163973.1600 | 3834.46003 2014-03-15 16:42:00 | 3834.21000 | 3835.44000 | 3834.21000 | 3835.44000 | 18.9400 | 72637.4400 | 3835.13000 2014-03-15 16:43:00 | 3836.00000 | 3836.00000 | 3834.00000 | 3834.00000 | 32.7680 | 125666.7500 | 3835.03998 2014-03-15 16:44:00 | 3833.28000 | 3834.59000 | 3833.21000 | 3833.51000 | 19.3000 | 73990.5700 | 3833.71000 2014-03-15 16:45:00 | 3833.45000 | 3835.00000 | 3833.45000 | 3833.93000 | 14.4990 | 55598.1000 | 3834.62000 2014-03-15 16:46:00 | 3833.70000 | 3835.18000 | 3833.57000 | 3834.80000 | 25.3740 | 97297.3800 | 3834.53003 2014-03-15 16:47:00 | 3835.20000 | 3835.25000 | 3833.56000 | 3833.56000 | 12.7500 | 48887.9400 | 3834.35000 2014-03-15 16:48:00 | 3833.56000 | 3834.54000 | 3833.56000 | 3834.54000 | 5.0520 | 19371.9700 | 3834.52000 2014-03-15 16:49:00 | 3835.23000 | 3835.23000 | 3835.23000 | 3835.23000 | 13.6310 | 52278.0200 | 3835.23000 2014-03-15 16:50:00 | 3835.02000 | 3835.98000 | 3834.61000 | 3835.00000 | 39.5810 | 151802.1400 | 3835.23001 2014-03-15 16:51:00 | 3835.98000 | 3835.99000 | 3835.98000 | 3835.99000 | 0.3230 | 1239.0200 | 3835.98000 2014-03-15 16:52:00 | 3835.90000 | 3835.90000 | 3835.21000 | 3835.21000 | 1.8150 | 6961.6500 | 3835.62000 2014-03-15 16:53:00 | 3835.85000 | 3836.03000 | 3835.85000 | 3836.03000 | 2.3100 | 8861.0100 | 3835.94000 2014-03-15 16:54:00 | 3835.22000 | 3835.35000 | 3834.52000 | 3835.03000 | 27.4410 | 105237.9500 | 3835.06001 2014-03-15 16:55:00 | 3835.58000 | 3835.59000 | 3834.70000 | 3835.59000 | 2.0080 | 7701.1300 | 3835.23000 2014-03-15 16:56:00 | 3835.00000 | 3836.67000 | 3834.68000 | 3835.83000 | 36.5530 | 140203.7400 | 3835.63003 2014-03-15 16:57:00 | 3834.62000 | 3835.78000 | 3834.59000 | 3834.60000 | 11.0350 | 42318.0200 | 3834.88999 2014-03-15 16:58:00 | . | . | . | . | . | . | . 2014-03-15 16:59:00 | 3835.26000 | 3835.26000 | 3834.67000 | 3834.72000 | 16.6180 | 63725.3800 | 3834.71999 2014-03-15 17:00:00 | 3835.27000 | 3835.36000 | 3835.27000 | 3835.30000 | 13.5390 | 51926.5200 | 3835.33000 2014-03-15 17:01:00 | 3834.53000 | 3835.58000 | 3834.53000 | 3835.58000 | 4.1910 | 16073.8900 | 3835.34000 2014-03-15 17:02:00 | 3835.50000 | 3835.60000 | 3833.21000 | 3835.38000 | 10.1420 | 38893.7500 | 3834.92001 2014-03-15 17:03:00 | 3834.74000 | 3835.26000 | 3834.03000 | 3835.26000 | 25.6250 | 98263.7100 | 3834.67997 2014-03-15 17:04:00 | 3834.02000 | 3834.10000 | 3834.02000 | 3834.10000 | 0.1110 | 425.5800 | 3834.08000 2014-03-15 17:05:00 | 3834.50000 | 3834.58000 | 3834.50000 | 3834.53000 | 13.2400 | 50769.2900 | 3834.54000 2014-03-15 17:06:00 | 3834.03000 | 3834.03000 | 3834.02000 | 3834.02000 | 2.8960 | 11103.3300 | 3834.02000 2014-03-15 17:07:00 | 3834.02000 | 3834.02000 | 3833.21000 | 3833.50000 | 1.4080 | 5397.8400 | 3833.70000 2014-03-15 17:08:00 | 3833.21000 | 3835.00000 | 3833.21000 | 3834.59000 | 15.5890 | 59775.1700 | 3834.45000 2014-03-15 17:09:00 | 3834.35000 | 3834.87000 | 3833.40000 | 3833.40000 | 18.1000 | 69401.5600 | 3834.34000 2014-03-15 17:10:00 | 3834.36000 | 3834.87000 | 3833.70000 | 3834.16000 | 25.0110 | 95900.1600 | 3834.32001 2014-03-15 17:11:00 | 3833.41000 | 3834.23000 | 3833.40000 | 3833.98000 | 21.6400 | 82963.4500 | 3833.80000 2014-03-15 17:12:00 | 3833.94000 | 3833.98000 | 3833.94000 | 3833.98000 | 6.8280 | 26178.3800 | 3833.97000 2014-03-15 17:13:00 | 3833.98000 | 3833.98000 | 3833.98000 | 3833.98000 | 0.1040 | 398.7300 | 3833.98000 2014-03-15 17:14:00 | . | . | . | . | . | . | . 2014-03-15 17:15:00 | 3833.98000 | 3835.72000 | 3833.98000 | 3834.01000 | 22.5360 | 86414.6200 | 3834.50998 2014-03-15 17:16:00 | 3835.40000 | 3835.40000 | 3833.33000 | 3834.54000 | 10.8900 | 41761.4400 | 3834.84000 2014-03-15 17:17:00 | 3834.42000 | 3834.42000 | 3834.42000 | 3834.42000 | 0.5050 | 1936.3800 | 3834.42000 2014-03-15 17:18:00 | 3834.29000 | 3834.96000 | 3833.69000 | 3834.04000 | 25.0720 | 96131.0400 | 3834.20001 2014-03-15 17:19:00 | 3833.71000 | 3833.72000 | 3831.40000 | 3831.40000 | 0.7830 | 3001.2200 | 3832.98000 2014-03-15 17:20:00 | 3833.75000 | 3833.87000 | 3831.46000 | 3832.08000 | 24.6930 | 94634.6000 | 3832.45002 2014-03-15 17:21:00 | 3831.41000 | 3833.87000 | 3831.10000 | 3833.76000 | 13.8860 | 53218.2400 | 3832.50999 2014-03-15 17:22:00 | 3833.54000 | 3833.54000 | 3833.49000 | 3833.49000 | 0.5320 | 2039.4400 | 3833.54000 2014-03-15 17:23:00 | 3832.62000 | 3832.91000 | 3831.15000 | 3831.99000 | 44.3689 | 170024.0300 | 3832.04999 2014-03-15 17:24:00 | 3832.91000 | 3832.94000 | 3831.51000 | 3831.51000 | 6.6990 | 25673.8300 | 3832.49000 2014-03-15 17:25:00 | 3832.98000 | 3832.98000 | 3831.51000 | 3832.59000 | 18.9360 | 72574.0800 | 3832.59998 2014-03-15 17:26:00 | 3832.92000 | 3833.00000 | 3831.65000 | 3832.21000 | 21.6650 | 83035.2900 | 3832.68997 2014-03-15 17:27:00 | 3831.52000 | 3831.78000 | 3831.50000 | 3831.77000 | 12.6600 | 48507.2900 | 3831.54000 2014-03-15 17:28:00 | 3832.29000 | 3832.83000 | 3831.85000 | 3832.32000 | 8.2330 | 31552.2800 | 3832.42001 2014-03-15 17:29:00 | 3832.61000 | 3832.61000 | 3832.61000 | 3832.61000 | 4.4000 | 16863.4800 | 3832.61000 2014-03-15 17:30:00 | 3832.99000 | 3834.90000 | 3832.18000 | 3834.90000 | 26.4510 | 101378.9100 | 3832.71001 2014-03-15 17:31:00 | 3835.87000 | 3835.87000 | 3833.73000 | 3835.54000 | 8.7820 | 33675.1300 | 3834.56000 2014-03-15 17:32:00 | 3835.46000 | 3835.70000 | 3834.07000 | 3834.07000 | 13.3010 | 51010.8200 | 3835.11000 2014-03-15 17:33:00 | 3834.14000 | 3835.86000 | 3834.14000 | 3835.01000 | 15.5030 | 59446.7700 | 3834.53001 2014-03-15 17:34:00 | 3834.98000 | 3834.98000 | 3832.84000 | 3834.92000 | 27.7300 | 106312.4100 | 3833.84000 2014-03-15 17:35:00 | 3834.04000 | 3834.51000 | 3833.52000 | 3833.68000 | 20.9310 | 80248.7700 | 3833.97001 2014-03-15 17:36:00 | 3834.92000 | 3835.88000 | 3834.02000 | 3835.87000 | 24.5260 | 94052.1900 | 3834.79997 2014-03-15 17:37:00 | 3835.79000 | 3835.88000 | 3834.29000 | 3835.87000 | 4.4440 | 17045.4200 | 3835.60000 2014-03-15 17:38:00 | 3834.91000 | 3835.88000 | 3834.50000 | 3835.88000 | 39.8640 | 152902.4800 | 3835.60004 2014-03-15 17:39:00 | 3835.01000 | 3836.00000 | 3835.01000 | 3835.64000 | 10.2990 | 39505.3300 | 3835.84000 2014-03-15 17:40:00 | 3835.65000 | 3835.65000 | 3835.65000 | 3835.65000 | 2.2230 | 8526.6500 | 3835.65000 2014-03-15 17:41:00 | 3835.57000 | 3836.99000 | 3835.05000 | 3835.07000 | 13.4640 | 51651.1700 | 3836.24001 2014-03-15 17:42:00 | 3835.06000 | 3838.00000 | 3835.06000 | 3836.02000 | 35.3620 | 135658.1400 | 3836.27002 2014-03-15 17:43:00 | 3835.34000 | 3838.61000 | 3835.34000 | 3838.46000 | 8.6150 | 33064.8700 | 3838.05999 2014-03-15 17:44:00 | 3838.52000 | 3839.08000 | 3836.13000 | 3837.30000 | 13.7180 | 52650.9900 | 3838.09999 2014-03-15 17:45:00 | 3837.26000 | 3839.85000 | 3837.25000 | 3838.81000 | 40.1870 | 154272.4300 | 3838.85997 2014-03-15 17:46:00 | 3836.84000 | 3836.84000 | 3836.84000 | 3836.84000 | 0.0460 | 176.4900 | 3836.84000 2014-03-15 17:47:00 | 3837.79000 | 3839.67000 | 3836.81000 | 3839.56000 | 17.4490 | 66970.9000 | 3838.09000 2014-03-15 17:48:00 | 3836.86000 | 3839.33000 | 3836.56000 | 3836.88000 | 8.8760 | 34056.2800 | 3836.89999 2014-03-15 17:49:00 | 3837.26000 | 3837.78000 | 3836.00000 | 3836.00000 | 18.5260 | 71085.9700 | 3837.08998 2014-03-15 17:50:00 | 3836.00000 | 3837.57000 | 3836.00000 | 3837.10000 | 11.5880 | 44461.2400 | 3836.82999 2014-03-15 17:51:00 | 3836.98000 | 3837.00000 | 3836.97000 | 3836.98000 | 12.1200 | 46504.3000 | 3836.99000 2014-03-15 17:52:00 | 3836.04000 | 3836.04000 | 3835.99999 | 3836.03000 | 15.1980 | 58299.5900 | 3835.99999 2014-03-15 17:53:00 | 3836.70000 | 3836.81000 | 3836.11000 | 3836.11000 | 4.4110 | 16922.9200 | 3836.53000 2014-03-15 17:54:00 | 3836.99000 | 3836.99000 | 3834.42000 | 3836.32000 | 6.7390 | 25847.8500 | 3835.56000 2014-03-15 17:55:00 | 3836.32000 | 3836.52000 | 3836.27000 | 3836.50000 | 4.1640 | 15974.6000 | 3836.36000 2014-03-15 17:56:00 | 3834.67000 | 3836.76000 | 3834.67000 | 3835.88000 | 8.1340 | 31202.2200 | 3836.02001 2014-03-15 17:57:00 | 3835.91000 | 3836.99000 | 3835.90000 | 3836.20000 | 27.3090 | 104768.2800 | 3836.39999 2014-03-15 17:58:00 | 3836.99000 | 3837.71000 | 3834.87000 | 3834.96000 | 8.0590 | 30918.4600 | 3836.51000 2014-03-15 17:59:00 | 3837.11000 | 3840.00000 | 3835.94000 | 3838.49000 | 16.1190 | 61880.5900 | 3838.98000 2014-03-15 18:00:00 | 3838.27000 | 3839.74000 | 3838.13000 | 3838.62000 | 8.8740 | 34067.4000 | 3839.01001 2014-03-15 18:01:00 | 3838.62000 | 3840.00000 | 3838.23000 | 3839.37000 | 31.9110 | 122529.2500 | 3839.72001 2014-03-15 18:02:00 | 3839.38000 | 3840.50000 | 3838.21000 | 3838.21000 | 16.1810 | 62131.3300 | 3839.77000 2014-03-15 18:03:00 | 3838.61000 | 3840.22000 | 3838.58000 | 3839.52000 | 4.3630 | 16750.0000 | 3839.10000 2014-03-15 18:04:00 | 3838.76000 | 3838.86000 | 3838.76000 | 3838.86000 | 8.9820 | 34480.6400 | 3838.86000 2014-03-15 18:05:00 | 3840.27000 | 3840.27000 | 3838.02000 | 3840.02000 | 10.6970 | 41073.9300 | 3839.75999 2014-03-15 18:06:00 | 3840.49000 | 3840.50000 | 3838.01000 | 3838.66000 | 13.7880 | 52944.2400 | 3839.87999 2014-03-15 18:07:00 | 3838.65000 | 3838.66000 | 3838.65000 | 3838.66000 | 1.4800 | 5681.2100 | 3838.66000 2014-03-15 18:08:00 | 3839.46000 | 3839.55000 | 3838.68000 | 3838.68000 | 5.2600 | 20193.9800 | 3839.16000 2014-03-15 18:09:00 | 3838.51000 | 3838.51000 | 3838.50999 | 3838.51000 | 9.1070 | 34957.3100 | 3838.50999 2014-03-15 18:10:00 | 3838.74000 | 3839.57000 | 3837.94000 | 3838.04000 | 25.5440 | 98042.1800 | 3838.17003 2014-03-15 18:11:00 | 3838.00000 | 3840.50000 | 3838.00000 | 3840.50000 | 30.6040 | 117531.0200 | 3840.38003 2014-03-15 18:12:00 | 3840.10000 | 3840.10000 | 3838.18000 | 3839.18000 | 21.8290 | 83800.5400 | 3838.94999 2014-03-15 18:13:00 | . | . | . | . | . | . | . 2014-03-15 18:14:00 | 3839.29000 | 3840.24000 | 3839.02000 | 3840.11000 | 27.1110 | 104099.3100 | 3839.74001 2014-03-15 18:15:00 | 3839.22000 | 3839.32000 | 3839.00000 | 3839.01000 | 11.8260 | 45401.7600 | 3839.14999 2014-03-15 18:16:00 | . | . | . | . | . | . | . 2014-03-15 18:17:00 | 3838.44000 | 3838.46000 | 3838.44000 | 3838.45000 | 1.3420 | 5151.2000 | 3838.45000 2014-03-15 18:18:00 | 3838.41000 | 3841.00000 | 3838.41000 | 3839.04000 | 7.9960 | 30703.0700 | 3839.79999 2014-03-15 18:19:00 | 3838.14000 | 3840.96000 | 3838.14000 | 3838.69000 | 13.0290 | 50027.8400 | 3839.73000 2014-03-15 18:20:00 | 3839.70000 | 3841.00000 | 3839.70000 | 3840.87000 | 12.6240 | 48487.1000 | 3840.87001 2014-03-15 18:21:00 | 3838.78000 | 3840.17000 | 3838.09000 | 3838.34000 | 9.5220 | 36557.7500 | 3839.29000 2014-03-15 18:22:00 | 3839.28000 | 3840.99000 | 3839.28000 | 3840.97000 | 38.4800 | 147770.3200 | 3840.19000 2014-03-15 18:23:00 | 3838.02000 | 3841.49000 | 3838.02000 | 3840.55000 | 11.2940 | 43367.7900 | 3839.90001 2014-03-15 18:24:00 | 3841.64000 | 3841.64000 | 3839.82000 | 3839.82000 | 7.8600 | 30195.2700 | 3841.64000 2014-03-15 18:25:00 | 3839.85000 | 3840.44000 | 3839.00000 | 3839.08000 | 11.1260 | 42720.9800 | 3839.73999 2014-03-15 18:26:00 | 3840.93000 | 3840.93000 | 3839.96000 | 3840.10000 | 2.5580 | 9823.3600 | 3840.25000 2014-03-15 18:27:00 | 3840.80000 | 3840.80000 | 3840.79000 | 3840.79000 | 0.8330 | 3199.3800 | 3840.79000 2014-03-15 18:28:00 | 3840.43000 | 3842.00000 | 3840.10000 | 3842.00000 | 50.4480 | 193775.6600 | 3841.09997 2014-03-15 18:29:00 | 3842.08000 | 3842.08000 | 3841.99998 | 3842.08000 | 39.1880 | 150560.3000 | 3841.99998 2014-03-15 18:30:00 | 3842.96000 | 3843.00000 | 3842.96000 | 3843.00000 | 18.1750 | 69846.2300 | 3842.97998 2014-03-15 18:31:00 | 3843.07000 | 3843.11000 | 3840.00000 | 3840.30000 | 11.0820 | 42577.7200 | 3842.06001 2014-03-15 18:32:00 | 3841.17000 | 3841.77000 | 3841.17000 | 3841.77000 | 1.3100 | 5032.4200 | 3841.54000 2014-03-15 18:33:00 | 3842.80000 | 3842.80000 | 3842.01000 | 3842.80000 | 4.8270 | 18549.0100 | 3842.76000 2014-03-15 18:34:00 | 3842.80000 | 3842.99000 | 3840.90000 | 3840.90000 | 10.6420 | 40895.9700 | 3842.88001 2014-03-15 18:35:00 | 3842.16000 | 3842.87000 | 3841.03000 | 3842.87000 | 17.0230 | 65403.8000 | 3842.08001 2014-03-15 18:36:00 | 3842.87000 | 3843.72000 | 3841.25000 | 3843.69000 | 16.9170 | 64997.6100 | 3842.14999 2014-03-15 18:37:00 | 3843.10000 | 3843.10000 | 3842.46000 | 3842.49000 | 2.8790 | 11063.6600 | 3842.88000 2014-03-15 18:38:00 | 3842.84000 | 3843.04000 | 3842.83000 | 3843.02000 | 2.4880 | 9561.0900 | 3842.88000 2014-03-15 18:39:00 | 3842.81000 | 3843.99000 | 3842.80000 | 3843.99000 | 7.4040 | 28460.7800 | 3843.97001 2014-03-15 18:40:00 | 3844.00000 | 3845.61000 | 3843.08000 | 3845.01000 | 8.9750 | 34504.7400 | 3844.53999 2014-03-15 18:41:00 | 3845.02000 | 3846.00000 | 3844.00000 | 3845.59000 | 19.6500 | 75562.1000 | 3845.40000 2014-03-15 18:42:00 | 3845.29000 | 3846.63000 | 3844.09000 | 3846.62000 | 9.3140 | 35809.1900 | 3844.66001 2014-03-15 18:43:00 | 3846.01000 | 3847.51000 | 3846.01000 | 3847.51000 | 4.7600 | 18312.5600 | 3847.18000 2014-03-15 18:44:00 | 3847.51000 | 3847.87000 | 3847.48000 | 3847.77000 | 4.9440 | 19023.0700 | 3847.71001 2014-03-15 18:45:00 | 3847.97000 | 3850.00000 | 3847.00000 | 3847.10000 | 19.1910 | 73867.4800 | 3849.07000 2014-03-15 18:46:00 | 3847.16000 | 3849.70000 | 3847.16000 | 3849.53000 | 31.4710 | 121123.5800 | 3848.74001 2014-03-15 18:47:00 | . | . | . | . | . | . | . 2014-03-15 18:48:00 | 3848.75000 | 3849.06000 | 3848.75000 | 3849.06000 | 6.4360 | 24772.2800 | 3849.01999 2014-03-15 18:49:00 | 3849.07000 | 3849.07000 | 3849.00000 | 3849.00000 | 3.8500 | 14818.6500 | 3849.00000 2014-03-15 18:50:00 | 3849.00000 | 3849.00000 | 3848.99999 | 3849.00000 | 4.8560 | 18690.7400 | 3848.99999 2014-03-15 18:51:00 | 3849.03000 | 3849.44000 | 3847.67000 | 3847.67000 | 6.3350 | 24383.7500 | 3849.04999 2014-03-15 18:52:00 | 3847.19000 | 3848.30000 | 3846.24000 | 3846.24000 | 14.7430 | 56713.8100 | 3846.83001 2014-03-15 18:53:00 | 3846.25000 | 3848.48000 | 3846.22000 | 3846.23000 | 35.7050 | 137342.9800 | 3846.59995 2014-03-15 18:54:00 | 3846.20000 | 3848.99000 | 3846.20000 | 3848.88000 | 9.0790 | 34929.1300 | 3847.24000 2014-03-15 18:55:00 | 3847.38000 | 3848.98000 | 3846.54000 | 3846.77000 | 12.7230 | 48941.6200 | 3846.70001 2014-03-15 18:56:00 | 3847.28000 | 3848.99000 | 3847.28000 | 3848.03000 | 6.8600 | 26397.0100 | 3847.96000 2014-03-15 18:57:00 | 3847.57000 | 3848.95000 | 3846.94000 | 3847.54000 | 6.7100 | 25816.9600 | 3847.54000 2014-03-15 18:58:00 | 3847.02000 | 3847.55000 | 3847.00000 | 3847.54000 | 17.7500 | 68292.8300 | 3847.48000 2014-03-15 18:59:00 | 3846.99000 | 3848.82000 | 3846.99000 | 3848.22000 | 6.8180 | 26234.1900 | 3847.78000 2014-03-15 19:00:00 | 3847.13000 | 3848.93000 | 3845.00000 | 3845.90000 | 25.3210 | 97420.5300 | 3847.42001 2014-03-15 19:01:00 | . | . | . | . | . | . | . 2014-03-15 19:02:00 | 3846.88000 | 3846.91000 | 3845.19000 | 3846.03000 | 11.7200 | 45075.3400 | 3846.02000 2014-03-15 19:03:00 | 3845.27000 | 3846.08000 | 3845.14000 | 3845.47000 | 10.9450 | 42088.7600 | 3845.47999 2014-03-15 19:04:00 | 3845.01000 | 3845.01000 | 3845.01000 | 3845.01000 | 0.0200 | 76.9000 | 3845.01000 2014-03-15 19:05:00 | 3845.01000 | 3845.46000 | 3845.01000 | 3845.45000 | 3.5320 | 13581.7200 | 3845.33000 2014-03-15 19:06:00 | 3846.76000 | 3847.08000 | 3845.11000 | 3847.01000 | 32.5240 | 125079.2500 | 3845.75003 2014-03-15 19:07:00 | 3847.01000 | 3847.60000 | 3846.18000 | 3846.23000 | 8.8120 | 33893.1400 | 3846.25000 2014-03-15 19:08:00 | 3846.30000 | 3847.47000 | 3846.23000 | 3847.47000 | 12.2600 | 47161.9500 | 3846.81000 2014-03-15 19:09:00 | . | . | . | . | . | . | . 2014-03-15 19:10:00 | 3846.25000 | 3846.98000 | 3845.00000 | 3846.92000 | 6.4370 | 24756.7900 | 3846.00999 2014-03-15 19:11:00 | 3845.96000 | 3846.49000 | 3845.01000 | 3845.01000 | 9.9980 | 38449.3400 | 3845.69999 2014-03-15 19:12:00 | 3845.03000 | 3846.33000 | 3845.00000 | 3845.02000 | 16.7930 | 64573.4200 | 3845.26001 2014-03-15 19:13:00 | 3845.63000 | 3846.20000 | 3845.00000 | 3845.00000 | 3.0240 | 11629.1800 | 3845.63000 2014-03-15 19:14:00 | 3845.53000 | 3846.42000 | 3845.00000 | 3845.00000 | 9.7910 | 37650.9600 | 3845.47000 2014-03-15 19:15:00 | 3846.48000 | 3846.49000 | 3845.00000 | 3845.00000 | 2.5280 | 9720.6200 | 3845.18000 2014-03-15 19:16:00 | 3844.00000 | 3846.00000 | 3843.35000 | 3845.00000 | 25.4970 | 98047.7500 | 3845.45998 2014-03-15 19:17:00 | . | . | . | . | . | . | . 2014-03-15 19:18:00 | 3845.06000 | 3846.11000 | 3845.06000 | 3845.64000 | 6.5880 | 25332.9000 | 3845.31000 2014-03-15 19:19:00 | 3846.16000 | 3846.16000 | 3845.02000 | 3845.03000 | 16.9000 | 64998.9600 | 3846.09000 2014-03-15 19:20:00 | 3845.02000 | 3845.02000 | 3844.01000 | 3844.01000 | 4.3570 | 16749.7900 | 3844.34000 2014-03-15 19:21:00 | 3844.71000 | 3845.37000 | 3842.88000 | 3845.37000 | 35.3030 | 135729.4000 | 3844.70003 2014-03-15 19:22:00 | 3846.00000 | 3846.00000 | 3844.23000 | 3844.33000 | 3.0900 | 11881.2800 | 3845.07000 2014-03-15 19:23:00 | 3843.92000 | 3844.85000 | 3843.64000 | 3844.00000 | 25.9200 | 99632.9800 | 3843.86000 2014-03-15 19:24:00 | 3844.03000 | 3845.89000 | 3842.52000 | 3844.51000 | 3.2030 | 12313.4500 | 3844.35000 2014-03-15 19:25:00 | 3845.85000 | 3845.85000 | 3844.61000 | 3844.76000 | 4.6850 | 18014.5900 | 3845.16001 2014-03-15 19:26:00 | 3842.59000 | 3844.29000 | 3842.59000 | 3844.29000 | 2.5020 | 9618.1600 | 3844.19000 2014-03-15 19:27:00 | 3845.75000 | 3845.85000 | 3844.33000 | 3844.52000 | 3.9210 | 15075.8900 | 3844.91000 2014-03-15 19:28:00 | 3844.30000 | 3845.39000 | 3844.30000 | 3844.30000 | 16.6230 | 63918.4600 | 3845.18001 2014-03-15 19:29:00 | 3843.73000 | 3843.83000 | 3840.99000 | 3842.04000 | 15.2370 | 58557.5800 | 3843.11999 2014-03-15 19:30:00 | 3842.03000 | 3842.03000 | 3840.71000 | 3840.73000 | 2.0250 | 7778.4900 | 3841.23000 2014-03-15 19:31:00 | 3841.43000 | 3841.43000 | 3840.16000 | 3840.99000 | 1.1250 | 4320.6800 | 3840.61000 2014-03-15 19:32:00 | . | . | . | . | . | . | . 2014-03-15 19:33:00 | 3840.99000 | 3841.00000 | 3840.99000 | 3841.00000 | 2.4930 | 9575.6100 | 3841.00000 2014-03-15 19:34:00 | 3842.90000 | 3843.90000 | 3841.76000 | 3843.81000 | 7.5720 | 29096.2200 | 3842.61000 2014-03-15 19:35:00 | 3843.42000 | 3845.21000 | 3842.04000 | 3845.00000 | 12.4560 | 47878.6600 | 3843.81999 2014-03-15 19:36:00 | 3842.67000 | 3844.89000 | 3842.13000 | 3844.03000 | 16.5070 | 63452.3900 | 3843.96999 2014-03-15 19:37:00 | 3843.45000 | 3844.88000 | 3843.14000 | 3844.88000 | 3.0840 | 11853.8600 | 3843.66000 2014-03-15 19:38:00 | 3842.77000 | 3844.27000 | 3842.77000 | 3842.79000 | 1.8190 | 6991.4700 | 3843.58000 2014-03-15 19:39:00 | 3842.83000 | 3844.00000 | 3842.00000 | 3842.00000 | 11.1720 | 42935.5200 | 3843.14001 2014-03-15 19:40:00 | 3840.96000 | 3840.97000 | 3840.00000 | 3840.01000 | 3.3380 | 12820.3300 | 3840.72000 2014-03-15 19:41:00 | 3839.98000 | 3840.00000 | 3839.81000 | 3839.81000 | 3.5380 | 13585.6000 | 3839.91000 2014-03-15 19:42:00 | 3839.64000 | 3840.00000 | 3839.00000 | 3840.00000 | 17.0300 | 65391.0400 | 3839.76000 2014-03-15 19:43:00 | 3840.00000 | 3843.35000 | 3840.00000 | 3843.35000 | 29.1530 | 111993.1300 | 3841.56002 2014-03-15 19:44:00 | 3842.58000 | 3843.39000 | 3841.32000 | 3842.49000 | 3.4540 | 13273.2700 | 3842.87000 2014-03-15 19:45:00 | 3841.62000 | 3841.62000 | 3839.30000 | 3840.00000 | 26.8510 | 103109.0200 | 3840.04001 2014-03-15 19:46:00 | 3840.00000 | 3842.49000 | 3840.00000 | 3840.00000 | 18.2300 | 70012.7500 | 3840.52000 2014-03-15 19:47:00 | 3839.91000 | 3842.49000 | 3839.00000 | 3841.70000 | 11.1100 | 42676.7800 | 3841.29000 2014-03-15 19:48:00 | 3841.11000 | 3841.12000 | 3839.97000 | 3839.97000 | 5.4880 | 21077.7100 | 3840.69000 2014-03-15 19:49:00 | 3840.13000 | 3840.99000 | 3839.92000 | 3840.72000 | 8.3090 | 31907.7600 | 3840.14000 2014-03-15 19:50:00 | 3840.20000 | 3840.87000 | 3839.84000 | 3840.36000 | 9.3370 | 35857.2500 | 3840.33999 2014-03-15 19:51:00 | 3840.99000 | 3841.20000 | 3839.97000 | 3839.98000 | 11.8780 | 45622.5500 | 3840.92999 2014-03-15 19:52:00 | 3839.98000 | 3841.51000 | 3839.72000 | 3841.51000 | 4.4360 | 17033.7800 | 3839.90000 2014-03-15 19:53:00 | 3844.23000 | 3844.23000 | 3842.00000 | 3842.46000 | 2.1830 | 8389.2000 | 3842.97000 2014-03-15 19:54:00 | 3842.00000 | 3842.00000 | 3840.85000 | 3841.46000 | 0.9650 | 3706.7100 | 3841.15000 2014-03-15 19:55:00 | 3843.79000 | 3843.88000 | 3842.55000 | 3843.88000 | 3.6550 | 14045.7100 | 3842.87000 2014-03-15 19:56:00 | 3842.29000 | 3845.00000 | 3842.00000 | 3843.99000 | 25.7770 | 99091.2300 | 3844.16998 2014-03-15 19:57:00 | 3842.14000 | 3843.86000 | 3842.14000 | 3843.08000 | 5.9920 | 23025.7700 | 3842.75000 2014-03-15 19:58:00 | 3842.72000 | 3843.43000 | 3842.72000 | 3843.43000 | 9.3000 | 35743.8300 | 3843.42000 2014-03-15 19:59:00 | 3843.02000 | 3843.12000 | 3840.51000 | 3841.39000 | 6.9070 | 26536.3200 | 3841.94999 2014-03-15 20:00:00 | 3843.55000 | 3843.55000 | 3843.48000 | 3843.49000 | 0.9440 | 3628.2700 | 3843.50000 2014-03-15 20:01:00 | 3842.00000 | 3843.20000 | 3842.00000 | 3842.25000 | 14.4820 | 55648.3900 | 3842.59001 2014-03-15 20:02:00 | 3843.36000 | 3843.36000 | 3842.21000 | 3842.21000 | 6.3060 | 24233.0000 | 3842.84999 2014-03-15 20:03:00 | 3843.12000 | 3843.62000 | 3843.05000 | 3843.08000 | 2.6150 | 10049.6300 | 3843.07000 2014-03-15 20:04:00 | 3842.68000 | 3843.42000 | 3842.06000 | 3842.06000 | 18.6920 | 71828.2200 | 3842.73001 2014-03-15 20:05:00 | 3840.48000 | 3843.71000 | 3840.22000 | 3840.98000 | 13.2960 | 51069.2200 | 3840.94999 2014-03-15 20:06:00 | 3841.73000 | 3843.62000 | 3841.73000 | 3843.62000 | 0.5230 | 2009.2600 | 3841.80000 2014-03-15 20:07:00 | 3842.70000 | 3843.63000 | 3842.70000 | 3843.04000 | 9.1830 | 35287.7500 | 3842.73001 2014-03-15 20:08:00 | 3841.25000 | 3842.86000 | 3840.20000 | 3841.11000 | 16.5790 | 63688.9800 | 3841.55000 2014-03-15 20:09:00 | . | . | . | . | . | . | . 2014-03-15 20:10:00 | 3842.22000 | 3842.96000 | 3842.22000 | 3842.96000 | 22.1820 | 85234.9700 | 3842.53001 2014-03-15 20:11:00 | 3841.12000 | 3843.70000 | 3841.12000 | 3842.71000 | 13.5660 | 52120.2400 | 3841.97999 2014-03-15 20:12:00 | 3842.29000 | 3843.23000 | 3841.31000 | 3841.94000 | 6.5320 | 25100.0100 | 3842.62000 2014-03-15 20:13:00 | 3842.73000 | 3843.28000 | 3842.73000 | 3843.28000 | 0.0900 | 345.8500 | 3842.80000 2014-03-15 20:14:00 | 3843.09000 | 3844.00000 | 3842.33000 | 3844.00000 | 8.2090 | 31549.0200 | 3843.22000 2014-03-15 20:15:00 | 3842.65000 | 3845.95000 | 3842.64000 | 3844.50000 | 0.6720 | 2583.3900 | 3844.34000 2014-03-15 20:16:00 | 3844.07000 | 3844.07000 | 3842.79000 | 3843.42000 | 27.4910 | 105656.1100 | 3843.30001 2014-03-15 20:17:00 | 3843.97000 | 3843.97000 | 3843.28000 | 3843.29000 | 15.8660 | 60977.5700 | 3843.28998 2014-03-15 20:18:00 | 3843.00000 | 3843.00000 | 3843.00000 | 3843.00000 | 1.4300 | 5495.4900 | 3843.00000 2014-03-15 20:19:00 | 3843.97000 | 3843.97000 | 3843.97000 | 3843.97000 | 0.5700 | 2191.0600 | 3843.97000 2014-03-15 20:20:00 | . | . | . | . | . | . | . 2014-03-15 20:21:00 | 3843.02000 | 3843.92000 | 3842.08000 | 3843.88000 | 1.1940 | 4588.5700 | 3843.02000 2014-03-15 20:22:00 | 3843.81000 | 3843.81000 | 3843.22000 | 3843.22000 | 24.9110 | 95743.4200 | 3843.42001 2014-03-15 20:23:00 | 3843.97000 | 3845.23000 | 3843.97000 | 3844.88000 | 1.9300 | 7419.5000 | 3844.30000 2014-03-15 20:24:00 | 3843.25000 | 3845.56000 | 3843.25000 | 3845.40000 | 27.5400 | 105893.5900 | 3845.08000 2014-03-15 20:25:00 | 3843.28000 | 3845.75000 | 3843.28000 | 3843.57000 | 1.7730 | 6817.4500 | 3845.15000 2014-03-15 20:26:00 | 3845.03000 | 3845.03000 | 3844.51000 | 3844.64000 | 4.7000 | 18070.4200 | 3844.77000 2014-03-15 20:27:00 | 3844.82000 | 3845.79000 | 3843.99000 | 3844.09000 | 20.3130 | 78098.3900 | 3844.75002 2014-03-15 20:28:00 | 3844.10000 | 3845.43000 | 3844.10000 | 3844.97000 | 12.4780 | 47980.9100 | 3845.23999 2014-03-15 20:29:00 | 3844.83000 | 3845.39000 | 3844.83000 | 3845.39000 | 17.9400 | 68982.6400 | 3845.19000 2014-03-15 20:30:00 | 3844.73000 | 3845.22000 | 3842.24000 | 3842.76000 | 7.7890 | 29943.6000 | 3844.34000 2014-03-15 20:31:00 | 3842.47000 | 3844.89000 | 3842.21000 | 3842.21000 | 7.8300 | 30084.6600 | 3842.23000 2014-03-15 20:32:00 | 3843.49000 | 3845.24000 | 3842.32000 | 3845.24000 | 18.4270 | 70841.5700 | 3844.43999 2014-03-15 20:33:00 | 3845.06000 | 3845.06000 | 3844.01000 | 3844.19000 | 0.4350 | 1672.4400 | 3844.68000 2014-03-15 20:34:00 | 3842.02000 | 3844.60000 | 3841.88000 | 3844.11000 | 2.8580 | 10986.1900 | 3844.01000 2014-03-15 20:35:00 | 3842.42000 | 3843.83000 | 3842.13000 | 3843.83000 | 5.6230 | 21610.0000 | 3843.14000 2014-03-15 20:36:00 | 3842.04000 | 3844.10000 | 3842.00000 | 3843.51000 | 26.0010 | 99934.2500 | 3843.48001 2014-03-15 20:37:00 | 3846.00000 | 3847.80000 | 3845.00000 | 3847.54000 | 10.4140 | 40060.1400 | 3846.76001 2014-03-15 20:38:00 | 3845.45000 | 3847.41000 | 3845.45000 | 3847.41000 | 22.0580 | 84851.4800 | 3846.73999 2014-03-15 20:39:00 | 3847.15000 | 3847.15000 | 3846.01000 | 3846.82000 | 20.0340 | 77072.1600 | 3847.07002 2014-03-15 20:40:00 | 3846.95000 | 3846.96000 | 3846.90000 | 3846.90000 | 2.9990 | 11537.0100 | 3846.95000 2014-03-15 20:41:00 | 3844.41000 | 3846.53000 | 3844.41000 | 3845.10000 | 2.6370 | 10138.7700 | 3844.81000 2014-03-15 20:42:00 | 3846.66000 | 3846.89000 | 3846.66000 | 3846.88000 | 7.5980 | 29227.1500 | 3846.69000 2014-03-15 20:43:00 | 3845.37000 | 3845.37000 | 3845.37000 | 3845.37000 | 0.3000 | 1153.6100 | 3845.37000 2014-03-15 20:44:00 | 3845.49000 | 3845.54000 | 3844.28000 | 3844.28000 | 12.4010 | 47679.7700 | 3844.83000 2014-03-15 20:45:00 | 3844.53000 | 3846.31000 | 3844.12000 | 3844.99000 | 13.3390 | 51287.9500 | 3844.96000 2014-03-15 20:46:00 | 3845.39000 | 3845.92000 | 3845.39000 | 3845.92000 | 11.7320 | 45115.5700 | 3845.51001 2014-03-15 20:47:00 | 3846.50000 | 3847.15000 | 3846.50000 | 3847.15000 | 13.6080 | 52351.1500 | 3847.08999 2014-03-15 20:48:00 | 3847.19000 | 3847.20000 | 3847.19000 | 3847.20000 | 1.0090 | 3881.8200 | 3847.19000 2014-03-15 20:49:00 | 3847.12000 | 3847.15000 | 3843.14000 | 3846.00000 | 3.0690 | 11803.8900 | 3846.17000 2014-03-15 20:50:00 | 3846.56000 | 3846.71000 | 3846.55999 | 3846.71000 | 9.5660 | 36796.2200 | 3846.55999 2014-03-15 20:51:00 | 3844.67000 | 3846.05000 | 3844.34000 | 3844.97000 | 14.3900 | 55329.3600 | 3844.99000 2014-03-15 20:52:00 | 3844.02000 | 3845.77000 | 3844.02000 | 3844.96000 | 6.7470 | 25939.8000 | 3844.63999 2014-03-15 20:53:00 | 3845.52000 | 3845.52000 | 3844.07000 | 3844.07000 | 9.2700 | 35646.2900 | 3845.34000 2014-03-15 20:54:00 | 3845.45000 | 3845.45000 | 3844.07000 | 3845.26000 | 19.7900 | 76092.7400 | 3845.01000 2014-03-15 20:55:00 | 3845.20000 | 3845.20000 | 3845.14000 | 3845.14000 | 0.0700 | 269.1600 | 3845.16000 2014-03-15 20:56:00 | 3845.14000 | 3845.14000 | 3845.14000 | 3845.14000 | 0.2300 | 884.3800 | 3845.14000 2014-03-15 20:57:00 | 3845.08000 | 3845.08000 | 3845.08000 | 3845.08000 | 1.5880 | 6105.9900 | 3845.08000 2014-03-15 20:58:00 | 3846.93000 | 3846.98000 | 3846.63000 | 3846.98000 | 10.8210 | 41624.9800 | 3846.69000 2014-03-15 20:59:00 | 3846.36000 | 3846.91000 | 3845.74000 | 3846.37000 | 11.6830 | 44937.3000 | 3846.38001 2014-03-15 21:00:00 | 3845.51000 | 3846.62000 | 3845.51000 | 3845.62000 | 1.1860 | 4560.9700 | 3845.68000 2014-03-15 21:01:00 | 3846.74000 | 3846.74000 | 3845.60000 | 3845.66000 | 17.5790 | 67610.4000 | 3846.09000 2014-03-15 21:02:00 | 3845.71000 | 3846.87000 | 3845.71000 | 3846.72000 | 8.8420 | 34009.2700 | 3846.33000 2014-03-15 21:03:00 | 3846.25000 | 3846.71000 | 3844.86000 | 3844.86000 | 7.1040 | 27320.6900 | 3845.82001 2014-03-15 21:04:00 | 3845.78000 | 3845.78000 | 3845.78000 | 3845.78000 | 0.5000 | 1922.8900 | 3845.78000 2014-03-15 21:05:00 | 3846.54000 | 3846.93000 | 3845.80000 | 3845.80000 | 8.3210 | 32007.4900 | 3846.59000 2014-03-15 21:06:00 | 3844.29000 | 3845.73000 | 3844.29000 | 3845.12000 | 16.3620 | 62905.1000 | 3844.58001 2014-03-15 21:07:00 | 3845.00000 | 3845.89000 | 3844.93000 | 3844.97000 | 11.8840 | 45699.3800 | 3845.45001 2014-03-15 21:08:00 | 3845.00000 | 3845.98000 | 3844.92000 | 3845.00000 | 19.5190 | 75059.9300 | 3845.47999 2014-03-15 21:09:00 | 3845.06000 | 3845.99000 | 3843.01000 | 3845.18000 | 8.9880 | 34559.6400 | 3845.09000 2014-03-15 21:10:00 | 3845.46000 | 3845.46000 | 3845.46000 | 3845.46000 | 19.7000 | 75755.5600 | 3845.46000 2014-03-15 21:11:00 | 3845.35000 | 3845.35000 | 3844.69000 | 3844.69000 | 1.0000 | 3845.0200 | 3845.02000 2014-03-15 21:12:00 | 3844.93000 | 3844.93000 | 3843.02000 | 3843.31000 | 7.6370 | 29352.9800 | 3843.51999 2014-03-15 21:13:00 | 3844.89000 | 3845.89000 | 3843.18000 | 3843.93000 | 22.9290 | 88150.7900 | 3844.50999 2014-03-15 21:14:00 | 3845.41000 | 3845.48000 | 3844.68000 | 3844.68000 | 1.5800 | 6075.6400 | 3845.34000 2014-03-15 21:15:00 | 3845.47000 | 3845.93000 | 3844.86000 | 3845.93000 | 9.7000 | 37296.1100 | 3844.96000 2014-03-15 21:16:00 | 3845.33000 | 3845.87000 | 3844.86000 | 3845.74000 | 6.1760 | 23749.6100 | 3845.46999 2014-03-15 21:17:00 | 3845.43000 | 3845.63000 | 3844.84000 | 3845.63000 | 6.8620 | 26386.4500 | 3845.30000 2014-03-15 21:18:00 | 3845.65000 | 3845.69000 | 3844.36000 | 3845.69000 | 1.3880 | 5337.7900 | 3845.67000 2014-03-15 21:19:00 | 3844.81000 | 3845.67000 | 3844.65000 | 3845.67000 | 23.0600 | 88673.8800 | 3845.35000 2014-03-15 21:20:00 | 3845.09000 | 3845.95000 | 3844.81000 | 3845.95000 | 6.9740 | 26815.5400 | 3845.07001 2014-03-15 21:21:00 | 3845.09000 | 3845.89000 | 3844.87000 | 3845.03000 | 5.9970 | 23061.0700 | 3845.43000 2014-03-15 21:22:00 | . | . | . | . | . | . | . 2014-03-15 21:23:00 | . | . | . | . | . | . | . 2014-03-15 21:24:00 | . | . | . | . | . | . | . 2014-03-15 21:25:00 | . | . | . | . | . | . | . 2014-03-15 21:26:00 | . | . | . | . | . | . | . 2014-03-15 21:27:00 | . | . | . | . | . | . | . 2014-03-15 21:28:00 | . | . | . | . | . | . | . 2014-03-15 21:29:00 | . | . | . | . | . | . | . 2014-03-15 21:30:00 | 3846.00000 | 3846.98000 | 3845.67000 | 3846.48000 | 8.9110 | 34277.1100 | 3846.61000 2014-03-15 21:31:00 | 3846.82000 | 3846.82000 | 3846.16000 | 3846.16000 | 5.5190 | 21228.9700 | 3846.52000 2014-03-15 21:32:00 | . | . | . | . | . | . | . 2014-03-15 21:33:00 | 3846.33000 | 3846.88000 | 3845.80000 | 3846.88000 | 26.0200 | 100084.8700 | 3846.46000 2014-03-15 21:34:00 | 3846.65000 | 3846.89000 | 3845.82000 | 3845.82000 | 11.3400 | 43615.1500 | 3846.13000 2014-03-15 21:35:00 | . | . | . | . | . | . | . 2014-03-15 21:36:00 | . | . | . | . | . | . | . 2014-03-15 21:37:00 | . | . | . | . | . | . | . 2014-03-15 21:38:00 | 3846.98000 | 3848.00000 | 3846.20000 | 3846.20000 | 4.5630 | 17556.1900 | 3847.51000 2014-03-15 21:39:00 | 3846.26000 | 3846.97000 | 3846.26000 | 3846.43000 | 2.7610 | 10620.2000 | 3846.51000 2014-03-15 21:40:00 | . | . | . | . | . | . | . 2014-03-15 21:41:00 | 3846.56000 | 3846.57000 | 3846.56000 | 3846.56000 | 1.4700 | 5654.4500 | 3846.57000 2014-03-15 21:42:00 | . | . | . | . | . | . | . 2014-03-15 21:43:00 | . | . | . | . | . | . | . 2014-03-15 21:44:00 | . | . | . | . | . | . | . 2014-03-15 21:45:00 | . | . | . | . | . | . | . 2014-03-15 21:46:00 | 3846.80000 | 3846.80000 | 3846.70000 | 3846.70000 | 8.9600 | 34466.6700 | 3846.73000 2014-03-15 21:47:00 | 3846.12000 | 3847.35000 | 3844.70000 | 3844.70000 | 15.0140 | 57757.1600 | 3846.89002 2014-03-15 21:48:00 | 3844.95000 | 3844.95000 | 3844.95000 | 3844.95000 | 5.3300 | 20493.5800 | 3844.95000 2014-03-15 21:49:00 | 3847.82000 | 3847.83000 | 3845.86000 | 3847.68000 | 3.0640 | 11785.9900 | 3846.60000 2014-03-15 21:50:00 | 3847.16000 | 3847.16000 | 3847.16000 | 3847.16000 | 7.8690 | 30273.3000 | 3847.16000 2014-03-15 21:51:00 | . | . | . | . | . | . | . 2014-03-15 21:52:00 | 3847.37000 | 3848.00000 | 3846.70000 | 3846.70000 | 31.8600 | 122576.0400 | 3847.33000 2014-03-15 21:53:00 | 3847.83000 | 3847.83000 | 3846.84000 | 3847.83000 | 2.8880 | 11111.4500 | 3847.45000 2014-03-15 21:54:00 | . | . | . | . | . | . | . 2014-03-15 21:55:00 | 3845.50000 | 3847.05000 | 3844.84000 | 3846.60000 | 31.4850 | 121095.7600 | 3846.13996 2014-03-15 21:56:00 | . | . | . | . | . | . | . 2014-03-15 21:57:00 | 3845.29000 | 3846.61000 | 3844.81000 | 3845.92000 | 5.6890 | 21878.8600 | 3845.82000 2014-03-15 21:58:00 | 3845.34000 | 3845.34000 | 3845.34000 | 3845.34000 | 0.6000 | 2307.2000 | 3845.34000 2014-03-15 21:59:00 | 3846.29000 | 3846.29000 | 3845.19000 | 3845.46000 | 1.0210 | 3926.3700 | 3845.61000 2014-03-15 22:00:00 | 3845.39000 | 3845.39000 | 3845.39000 | 3845.39000 | 9.2500 | 35569.8600 | 3845.39000 2014-03-15 22:01:00 | 3845.49000 | 3845.54000 | 3844.50000 | 3845.50000 | 6.7950 | 26129.3400 | 3845.37999 2014-03-15 22:02:00 | . | . | . | . | . | . | . 2014-03-15 22:03:00 | 3845.09000 | 3845.83000 | 3844.87000 | 3845.81000 | 19.8750 | 76426.8000 | 3845.36997 2014-03-15 22:04:00 | 3845.61000 | 3849.00000 | 3844.06000 | 3845.51000 | 7.1790 | 27605.6900 | 3845.34000 2014-03-15 22:05:00 | 3847.51000 | 3847.51000 | 3847.28000 | 3847.28000 | 10.1010 | 38862.4100 | 3847.38000 2014-03-15 22:06:00 | 3847.75000 | 3847.75000 | 3845.68000 | 3846.68000 | 27.4960 | 105773.2000 | 3846.85997 2014-03-15 22:07:00 | 3846.78000 | 3847.00000 | 3846.71000 | 3847.00000 | 7.5140 | 28905.2100 | 3846.85001 2014-03-15 22:08:00 | 3845.66000 | 3846.31000 | 3844.00000 | 3845.60000 | 12.5710 | 48339.6800 | 3845.33000 2014-03-15 22:09:00 | 3844.01000 | 3845.98000 | 3842.01000 | 3843.98000 | 13.8210 | 53129.2500 | 3844.10000 2014-03-15 22:10:00 | 3845.56000 | 3845.61000 | 3845.56000 | 3845.61000 | 0.9810 | 3772.5300 | 3845.60000 2014-03-15 22:11:00 | 3843.57000 | 3845.69000 | 3842.14000 | 3845.36000 | 8.8740 | 34112.5400 | 3844.10001 2014-03-15 22:12:00 | 3844.59000 | 3845.92000 | 3842.58000 | 3845.74000 | 14.3400 | 55130.6900 | 3844.54000 2014-03-15 22:13:00 | 3845.27000 | 3845.96000 | 3843.34000 | 3845.00000 | 21.5650 | 82917.7500 | 3845.01997 2014-03-15 22:14:00 | 3844.94000 | 3844.94000 | 3844.50000 | 3844.50000 | 12.1260 | 46620.5800 | 3844.67999 2014-03-15 22:15:00 | 3845.57000 | 3845.57000 | 3843.30000 | 3845.10000 | 21.1940 | 81485.7700 | 3844.76002 2014-03-15 22:16:00 | 3844.60000 | 3844.60000 | 3844.60000 | 3844.60000 | 12.2500 | 47096.3500 | 3844.60000 2014-03-15 22:17:00 | 3845.59000 | 3845.59000 | 3844.13000 | 3844.13000 | 3.8220 | 14694.9800 | 3844.84000 2014-03-15 22:18:00 | 3844.79000 | 3845.47000 | 3844.46000 | 3844.95000 | 14.8210 | 56985.9100 | 3844.94000 2014-03-15 22:19:00 | 3845.03000 | 3845.34000 | 3844.31000 | 3844.37000 | 14.2800 | 54903.4900 | 3844.78000 2014-03-15 22:20:00 | 3845.48000 | 3845.55000 | 3844.17000 | 3844.73000 | 23.1590 | 89049.7500 | 3845.14999 2014-03-15 22:21:00 | 3844.46000 | 3845.36000 | 3844.34000 | 3845.35000 | 7.1810 | 27610.0200 | 3844.87000 2014-03-15 22:22:00 | 3844.45000 | 3844.96000 | 3844.03000 | 3844.09000 | 6.0080 | 23097.4300 | 3844.45000 2014-03-15 22:23:00 | 3845.39000 | 3845.52000 | 3844.34000 | 3845.29000 | 11.1580 | 42902.2700 | 3844.97999 2014-03-15 22:24:00 | . | . | . | . | . | . | . 2014-03-15 22:25:00 | 3845.55000 | 3845.55000 | 3844.31000 | 3844.48000 | 8.6850 | 33390.0400 | 3844.55999 2014-03-15 22:26:00 | 3845.10000 | 3845.10000 | 3844.02000 | 3844.02000 | 2.6700 | 10264.6100 | 3844.42000 2014-03-15 22:27:00 | 3844.06000 | 3845.58000 | 3844.00000 | 3844.42000 | 31.2950 | 120307.9300 | 3844.31996 2014-03-15 22:28:00 | 3845.52000 | 3845.60000 | 3844.34000 | 3844.34000 | 11.1170 | 42741.0200 | 3844.64999 2014-03-15 22:29:00 | . | . | . | . | . | . | . 2014-03-15 22:30:00 | 3845.20000 | 3845.68000 | 3845.00000 | 3845.00000 | 13.1050 | 50392.0200 | 3845.24998 2014-03-15 22:31:00 | 3845.66000 | 3845.66000 | 3845.60000 | 3845.61000 | 3.2850 | 12632.8700 | 3845.62000 2014-03-15 22:32:00 | 3845.22000 | 3845.95000 | 3842.82000 | 3844.22000 | 8.0000 | 30757.6000 | 3844.70000 2014-03-15 22:33:00 | 3845.87000 | 3845.95000 | 3844.58000 | 3844.58000 | 37.5800 | 144515.7000 | 3845.55000 2014-03-15 22:34:00 | 3845.13000 | 3845.74000 | 3844.92000 | 3844.92000 | 4.4500 | 17111.8300 | 3845.36000 2014-03-15 22:35:00 | 3845.01000 | 3845.01000 | 3845.01000 | 3845.01000 | 0.2490 | 957.4100 | 3845.01000 2014-03-15 22:36:00 | 3844.12000 | 3844.15000 | 3843.56000 | 3844.15000 | 3.4400 | 13223.5000 | 3844.04000 2014-03-15 22:37:00 | 3844.06000 | 3845.89000 | 3844.06000 | 3844.69000 | 12.8250 | 49316.1200 | 3845.30998 2014-03-15 22:38:00 | 3845.79000 | 3845.79000 | 3844.75000 | 3844.75000 | 11.9510 | 45950.4100 | 3844.90000 2014-03-15 22:39:00 | . | . | . | . | . | . | . 2014-03-15 22:40:00 | 3843.66000 | 3843.68000 | 3843.66000 | 3843.67000 | 12.9200 | 49660.1700 | 3843.67000 2014-03-15 22:41:00 | 3843.05000 | 3843.05000 | 3843.05000 | 3843.05000 | 0.4990 | 1917.6800 | 3843.05000 2014-03-15 22:42:00 | 3845.32000 | 3845.32000 | 3843.50000 | 3843.50000 | 17.2510 | 66334.8100 | 3845.27000 2014-03-15 22:43:00 | 3845.65000 | 3845.65000 | 3843.60000 | 3844.20000 | 5.8390 | 22453.0900 | 3845.37000 2014-03-15 22:44:00 | . | . | . | . | . | . | . 2014-03-15 22:45:00 | 3843.17000 | 3843.24000 | 3843.17000 | 3843.24000 | 0.5020 | 1929.2700 | 3843.18000 2014-03-15 22:46:00 | 3844.18000 | 3844.18000 | 3844.18000 | 3844.18000 | 0.4990 | 1918.2500 | 3844.18000 2014-03-15 22:47:00 | 3844.67000 | 3844.68000 | 3844.67000 | 3844.68000 | 0.4800 | 1845.4500 | 3844.68000 2014-03-15 22:48:00 | 3844.12000 | 3844.49000 | 3843.47000 | 3844.49000 | 7.0730 | 27188.4400 | 3843.98001 2014-03-15 22:49:00 | 3843.60000 | 3843.60000 | 3843.60000 | 3843.60000 | 0.4800 | 1844.9300 | 3843.60000 2014-03-15 22:50:00 | . | . | . | . | . | . | . 2014-03-15 22:51:00 | . | . | . | . | . | . | . 2014-03-15 22:52:00 | 3843.26000 | 3843.26000 | 3843.26000 | 3843.26000 | 2.0000 | 7686.5200 | 3843.26000 2014-03-15 22:53:00 | 3843.24000 | 3843.24000 | 3843.24000 | 3843.24000 | 0.2700 | 1037.6700 | 3843.24000 2014-03-15 22:54:00 | 3842.94000 | 3843.70000 | 3842.93000 | 3843.70000 | 11.6550 | 44797.0100 | 3843.58998 2014-03-15 22:55:00 | 3844.50000 | 3844.50000 | 3844.18000 | 3844.18000 | 13.8330 | 53180.8100 | 3844.49001 2014-03-15 22:56:00 | 3843.97000 | 3844.22000 | 3843.37000 | 3843.60000 | 2.1290 | 8183.0600 | 3843.62000 2014-03-15 22:57:00 | 3844.67000 | 3849.45000 | 3844.22000 | 3844.30000 | 16.4530 | 63258.0800 | 3844.77001 2014-03-15 22:58:00 | 3844.00000 | 3844.01000 | 3843.96000 | 3843.96000 | 1.9010 | 7307.3900 | 3843.97000 2014-03-15 22:59:00 | 3843.96000 | 3843.96000 | 3843.96000 | 3843.96000 | 1.4590 | 5608.3400 | 3843.96000 2014-03-15 23:00:00 | 3843.96000 | 3844.12000 | 3843.96000 | 3844.00000 | 4.0790 | 15679.7100 | 3844.01000 2014-03-15 23:01:00 | 3844.01000 | 3844.60000 | 3843.03000 | 3843.11000 | 4.7630 | 18308.3200 | 3843.86000 2014-03-15 23:02:00 | 3843.19000 | 3843.20000 | 3843.18000 | 3843.20000 | 1.4790 | 5684.0800 | 3843.19000 2014-03-15 23:03:00 | 3843.78000 | 3844.00000 | 3843.31000 | 3843.31000 | 4.8880 | 18788.2800 | 3843.76000 2014-03-15 23:04:00 | 3843.85000 | 3843.87000 | 3843.30000 | 3843.31000 | 10.0200 | 38510.4800 | 3843.36000 2014-03-15 23:05:00 | 3843.30000 | 3843.30000 | 3842.69000 | 3843.29000 | 3.2290 | 12409.7100 | 3843.20000 2014-03-15 23:06:00 | 3842.51000 | 3844.93000 | 3842.51000 | 3843.14000 | 25.9100 | 99582.3500 | 3843.39000 2014-03-15 23:07:00 | 3843.44000 | 3844.38000 | 3842.71000 | 3844.38000 | 5.0560 | 19432.8500 | 3843.51999 2014-03-15 23:08:00 | 3844.18000 | 3844.18000 | 3837.00000 | 3838.07000 | 38.9910 | 149742.2200 | 3840.43001 2014-03-15 23:09:00 | 3838.09000 | 3838.97000 | 3838.09000 | 3838.44000 | 29.7400 | 114160.7700 | 3838.63000 2014-03-15 23:10:00 | 3839.00000 | 3839.00000 | 3836.00000 | 3836.01000 | 6.0640 | 23276.7300 | 3838.51001 2014-03-15 23:11:00 | 3836.01000 | 3837.56000 | 3830.44000 | 3832.01000 | 12.7500 | 48883.2600 | 3833.98000 2014-03-15 23:12:00 | 3834.25000 | 3839.99000 | 3834.25000 | 3838.15000 | 30.3920 | 116587.8200 | 3836.14002 2014-03-15 23:13:00 | 3837.22000 | 3839.88000 | 3836.98000 | 3839.88000 | 6.1400 | 23563.2900 | 3837.67000 2014-03-15 23:14:00 | 3836.12000 | 3837.72000 | 3832.27000 | 3836.13000 | 13.3160 | 51091.5900 | 3836.85999 2014-03-15 23:15:00 | 3834.32000 | 3836.59000 | 3834.01000 | 3835.17000 | 10.1670 | 38989.2300 | 3834.87999 2014-03-15 23:16:00 | 3835.23000 | 3837.34000 | 3834.36000 | 3834.63000 | 18.2780 | 70094.4000 | 3834.90999 2014-03-15 23:17:00 | 3836.34000 | 3841.53000 | 3836.34000 | 3841.53000 | 20.6700 | 79333.8000 | 3838.11000 2014-03-15 23:18:00 | 3841.19000 | 3843.04000 | 3840.00000 | 3842.80000 | 26.6250 | 102279.2100 | 3841.46997 2014-03-15 23:19:00 | 3840.23000 | 3841.75000 | 3839.94000 | 3840.87000 | 15.1980 | 58367.2700 | 3840.45999 2014-03-15 23:20:00 | 3841.24000 | 3841.26000 | 3841.17000 | 3841.17000 | 1.4700 | 5646.6400 | 3841.25000 2014-03-15 23:21:00 | 3839.91000 | 3841.83000 | 3839.91000 | 3840.19000 | 3.9290 | 15090.3800 | 3840.77000 2014-03-15 23:22:00 | 3841.68000 | 3841.97000 | 3839.53000 | 3839.72000 | 54.2871 | 208494.3700 | 3840.58996 2014-03-15 23:23:00 | 3841.94000 | 3841.94000 | 3841.94000 | 3841.94000 | 7.3000 | 28046.1600 | 3841.94000 2014-03-15 23:24:00 | 3836.98000 | 3840.03000 | 3836.98000 | 3840.02000 | 1.0400 | 3993.4900 | 3839.89000 2014-03-15 23:25:00 | 3838.62000 | 3840.99000 | 3838.45000 | 3840.91000 | 20.6880 | 79424.7600 | 3839.16999 2014-03-15 23:26:00 | 3839.95000 | 3839.95000 | 3839.95000 | 3839.95000 | 7.0000 | 26879.6500 | 3839.95000 2014-03-15 23:27:00 | 3840.38000 | 3840.81000 | 3838.76000 | 3839.08000 | 22.6800 | 87074.1800 | 3839.25000 2014-03-15 23:28:00 | 3838.91000 | 3840.61000 | 3837.05000 | 3837.05000 | 10.8430 | 41641.8700 | 3840.44001 2014-03-15 23:29:00 | 3839.79000 | 3839.88000 | 3837.15000 | 3839.69000 | 18.3210 | 70329.5900 | 3838.74000 2014-03-15 23:30:00 | 3839.92000 | 3839.92000 | 3837.00000 | 3837.08000 | 4.0970 | 15729.3500 | 3839.24000 2014-03-15 23:31:00 | 3839.47000 | 3839.47000 | 3838.94000 | 3839.02000 | 9.5570 | 36689.6000 | 3839.02999 2014-03-15 23:32:00 | 3839.02000 | 3839.12000 | 3837.69000 | 3837.82000 | 39.7110 | 152411.5500 | 3838.02001 2014-03-15 23:33:00 | 3837.76000 | 3838.49000 | 3837.43000 | 3837.99000 | 12.5420 | 48133.2400 | 3837.76001 2014-03-15 23:34:00 | 3837.54000 | 3838.27000 | 3836.16000 | 3836.63000 | 16.7730 | 64363.6500 | 3837.34001 2014-03-15 23:35:00 | 3837.97000 | 3837.97000 | 3836.92000 | 3837.75000 | 25.3330 | 97220.3000 | 3837.69002 2014-03-15 23:36:00 | 3837.79000 | 3839.63000 | 3836.70000 | 3837.50000 | 11.3340 | 43498.7100 | 3837.90001 2014-03-15 23:37:00 | 3837.38000 | 3838.71000 | 3837.38000 | 3837.54000 | 11.5900 | 44477.5100 | 3837.58000 2014-03-15 23:38:00 | 3838.53000 | 3838.72000 | 3837.62000 | 3838.44000 | 22.2540 | 85413.4400 | 3838.12002 2014-03-15 23:39:00 | 3838.10000 | 3838.10000 | 3836.21000 | 3837.09000 | 6.0090 | 23060.4400 | 3837.65000 2014-03-15 23:40:00 | 3837.17000 | 3837.74000 | 3837.16000 | 3837.16000 | 1.2760 | 4896.2400 | 3837.18000 2014-03-15 23:41:00 | 3837.10000 | 3837.10000 | 3837.10000 | 3837.10000 | 0.2240 | 859.5100 | 3837.10000 2014-03-15 23:42:00 | . | . | . | . | . | . | . 2014-03-15 23:43:00 | 3836.70000 | 3836.70000 | 3836.70000 | 3836.70000 | 0.2300 | 882.4400 | 3836.70000 2014-03-15 23:44:00 | 3836.66000 | 3836.68000 | 3836.56000 | 3836.56000 | 5.0550 | 19394.1000 | 3836.61999 2014-03-15 23:45:00 | 3836.54000 | 3836.82000 | 3836.53000 | 3836.82000 | 8.9120 | 34192.0400 | 3836.63000 2014-03-15 23:46:00 | . | . | . | . | . | . | . 2014-03-15 23:47:00 | 3837.75000 | 3837.83000 | 3837.75000 | 3837.83000 | 2.9970 | 11501.8500 | 3837.79000 2014-03-15 23:48:00 | . | . | . | . | . | . | . 2014-03-15 23:49:00 | 3837.83000 | 3837.83000 | 3837.83000 | 3837.83000 | 0.5290 | 2030.2100 | 3837.83000 2014-03-15 23:50:00 | 3836.56000 | 3837.53000 | 3836.56000 | 3837.24000 | 24.2130 | 92911.8700 | 3837.27002 2014-03-15 23:51:00 | 3836.55000 | 3836.55000 | 3835.80000 | 3835.80000 | 0.6700 | 2570.2800 | 3836.24000 2014-03-15 23:52:00 | 3835.64000 | 3835.64000 | 3834.61000 | 3834.64000 | 10.8180 | 41487.7400 | 3835.06999 2014-03-15 23:53:00 | 3835.35000 | 3835.35000 | 3834.45000 | 3835.34000 | 4.3790 | 16792.2200 | 3834.72000 2014-03-15 23:54:00 | 3834.99000 | 3834.99000 | 3834.99000 | 3834.99000 | 0.2000 | 767.0000 | 3834.99000 2014-03-15 23:55:00 | 3834.15000 | 3835.82000 | 3834.00000 | 3834.38000 | 21.2270 | 81402.6300 | 3834.85998 2014-03-15 23:56:00 | 3833.05000 | 3833.96000 | 3833.00000 | 3833.81000 | 1.1500 | 4408.0900 | 3833.12000 2014-03-15 23:57:00 | 3833.73000 | 3833.73000 | 3832.21000 | 3832.21000 | 8.6000 | 32963.7600 | 3833.00000 2014-03-15 23:58:00 | 3832.00000 | 3833.94000 | 3831.92000 | 3831.92000 | 10.8070 | 41417.6500 | 3832.47999 2014-03-15 23:59:00 | 3831.97000 | 3832.17000 | 3830.98000 | 3831.87000 | 17.1920 | 65880.7100 | 3832.06001 2014-03-16 00:00:00 | 3832.16000 | 3837.96000 | 3832.16000 | 3836.85000 | 16.0270 | 61474.3000 | 3835.66999 2014-03-16 00:01:00 | 3837.19000 | 3837.19000 | 3834.26000 | 3835.49000 | 53.4501 | 205044.0800 | 3836.18000 2014-03-16 00:02:00 | 3835.36000 | 3835.55000 | 3834.50000 | 3835.27000 | 32.5160 | 124704.0400 | 3835.15997 2014-03-16 00:03:00 | 3834.09000 | 3835.26000 | 3834.09000 | 3835.26000 | 9.0970 | 34879.0300 | 3834.11999 2014-03-16 00:04:00 | 3834.51000 | 3834.51000 | 3833.92000 | 3833.92000 | 0.2270 | 870.3100 | 3833.97000 2014-03-16 00:05:00 | 3833.90000 | 3833.90000 | 3833.86000 | 3833.88000 | 12.3470 | 47336.9100 | 3833.87999 2014-03-16 00:06:00 | 3834.30000 | 3834.30000 | 3833.03000 | 3833.30000 | 33.0460 | 126681.0300 | 3833.47997 2014-03-16 00:07:00 | 3833.02000 | 3835.84000 | 3833.02000 | 3835.45000 | 19.4770 | 74688.0700 | 3834.67998 2014-03-16 00:08:00 | 3834.66000 | 3835.05000 | 3833.80000 | 3834.69000 | 62.5030 | 239668.4200 | 3834.51005 2014-03-16 00:09:00 | 3834.50000 | 3835.00000 | 3833.63000 | 3833.63000 | 10.9180 | 41861.7600 | 3834.19999 2014-03-16 00:10:00 | 3832.95000 | 3834.72000 | 3832.95000 | 3833.05000 | 16.4480 | 63047.6000 | 3833.14999 2014-03-16 00:11:00 | 3833.10000 | 3835.04000 | 3833.00000 | 3833.50000 | 50.6830 | 194304.2500 | 3833.72004 2014-03-16 00:12:00 | 3835.00000 | 3835.00000 | 3832.74000 | 3833.49000 | 34.3080 | 131543.0300 | 3834.17998 2014-03-16 00:13:00 | 3832.56000 | 3835.00000 | 3832.10000 | 3835.00000 | 47.0930 | 180510.4200 | 3833.06004 2014-03-16 00:14:00 | 3833.54000 | 3834.95000 | 3832.96000 | 3834.20000 | 15.2330 | 58397.3500 | 3833.61001 2014-03-16 00:15:00 | 3834.95000 | 3838.94000 | 3833.49000 | 3836.33000 | 25.0170 | 95958.7100 | 3835.73998 2014-03-16 00:16:00 | 3835.68000 | 3838.98000 | 3834.36000 | 3837.18000 | 16.8690 | 64716.3800 | 3836.41000 2014-03-16 00:17:00 | 3835.21000 | 3837.33000 | 3834.87000 | 3836.55000 | 27.4040 | 105111.0700 | 3835.61003 2014-03-16 00:18:00 | 3836.00000 | 3836.00000 | 3834.58000 | 3834.61000 | 7.7300 | 29645.1500 | 3835.08000 2014-03-16 00:19:00 | 3834.52000 | 3834.52000 | 3834.52000 | 3834.52000 | 0.9800 | 3757.8300 | 3834.52000 2014-03-16 00:20:00 | 3834.54000 | 3834.54000 | 3834.54000 | 3834.54000 | 0.1300 | 498.4900 | 3834.54000 2014-03-16 00:21:00 | 3834.01000 | 3834.23000 | 3833.11000 | 3833.69000 | 6.2690 | 24033.8300 | 3833.76000 2014-03-16 00:22:00 | 3834.42000 | 3834.42000 | 3833.48000 | 3834.36000 | 26.3220 | 100920.1300 | 3834.06001 2014-03-16 00:23:00 | 3834.01000 | 3834.35000 | 3833.35000 | 3834.35000 | 20.2620 | 77686.5600 | 3834.10001 2014-03-16 00:24:00 | 3834.19000 | 3834.19000 | 3833.18000 | 3833.81000 | 33.2250 | 127367.5800 | 3833.48996 2014-03-16 00:25:00 | 3834.33000 | 3835.81000 | 3833.80000 | 3835.81000 | 35.5720 | 136398.6200 | 3834.44002 2014-03-16 00:26:00 | 3835.94000 | 3835.96000 | 3833.56000 | 3835.61000 | 43.9060 | 168376.4500 | 3834.92995 2014-03-16 00:27:00 | 3836.00000 | 3837.00000 | 3835.99000 | 3836.96000 | 3.2360 | 12415.3500 | 3836.64000 2014-03-16 00:28:00 | 3837.00000 | 3837.98000 | 3836.45000 | 3837.97000 | 38.2900 | 146917.8900 | 3836.98000 2014-03-16 00:29:00 | 3837.97000 | 3837.98000 | 3834.14000 | 3834.56000 | 30.8700 | 118391.5000 | 3835.16000 2014-03-16 00:30:00 | 3835.78000 | 3835.83000 | 3834.19000 | 3835.52000 | 48.1230 | 184567.9700 | 3835.34004 2014-03-16 00:31:00 | 3834.12000 | 3835.20000 | 3834.12000 | 3835.00000 | 0.7590 | 2910.8100 | 3835.05000 2014-03-16 00:32:00 | 3834.96000 | 3836.24000 | 3834.65000 | 3834.65000 | 11.5850 | 44434.0500 | 3835.47998 2014-03-16 00:33:00 | 3836.93000 | 3836.93000 | 3835.05000 | 3836.05000 | 14.4260 | 55335.0600 | 3835.78998 2014-03-16 00:34:00 | 3836.06000 | 3836.06000 | 3835.91000 | 3835.91000 | 13.1100 | 50289.8200 | 3835.99000 2014-03-16 00:35:00 | 3835.84000 | 3837.98000 | 3834.99000 | 3837.85000 | 10.1510 | 38938.7600 | 3835.95000 2014-03-16 00:36:00 | 3837.60000 | 3837.84000 | 3834.50000 | 3836.17000 | 47.7040 | 182975.9900 | 3835.65005 2014-03-16 00:37:00 | 3835.18000 | 3836.96000 | 3835.18000 | 3836.45000 | 14.0470 | 53888.7200 | 3836.31999 2014-03-16 00:38:00 | 3836.68000 | 3836.68000 | 3835.32000 | 3835.91000 | 8.8440 | 33923.2300 | 3835.73001 2014-03-16 00:39:00 | 3835.77000 | 3835.95000 | 3835.74000 | 3835.95000 | 4.1470 | 15906.9700 | 3835.78000 2014-03-16 00:40:00 | 3835.95000 | 3836.76000 | 3835.95000 | 3836.63000 | 7.1740 | 27519.8200 | 3836.05001 2014-03-16 00:41:00 | 3836.69000 | 3836.70000 | 3836.69000 | 3836.70000 | 22.2800 | 85481.5300 | 3836.69000 2014-03-16 00:42:00 | 3836.70000 | 3837.00000 | 3836.70000 | 3837.00000 | 4.3240 | 16589.9700 | 3836.72000 2014-03-16 00:43:00 | 3837.00000 | 3837.00000 | 3837.00000 | 3837.00000 | 0.1880 | 721.3600 | 3837.00000 2014-03-16 00:44:00 | 3836.99000 | 3837.00000 | 3836.21000 | 3837.00000 | 3.8820 | 14893.6500 | 3836.59000 2014-03-16 00:45:00 | 3837.00000 | 3837.50000 | 3836.21000 | 3836.97000 | 7.3660 | 28258.6900 | 3836.36999 2014-03-16 00:46:00 | 3837.00000 | 3837.00000 | 3836.99000 | 3836.99000 | 0.3500 | 1342.9500 | 3837.00000 2014-03-16 00:47:00 | 3836.99000 | 3837.00000 | 3836.45000 | 3836.99000 | 17.3100 | 66416.5800 | 3836.89000 2014-03-16 00:48:00 | 3836.99000 | 3837.00000 | 3836.99000 | 3837.00000 | 0.4850 | 1860.9400 | 3837.00000 2014-03-16 00:49:00 | 3837.00000 | 3837.00000 | 3836.47000 | 3836.99000 | 0.9420 | 3614.1900 | 3836.72000 2014-03-16 00:50:00 | 3836.99000 | 3837.00000 | 3836.99000 | 3837.00000 | 0.3500 | 1342.9500 | 3837.00000 2014-03-16 00:51:00 | 3837.00000 | 3837.00000 | 3836.48000 | 3836.95000 | 0.8700 | 3337.9200 | 3836.69000 2014-03-16 00:52:00 | 3836.95000 | 3836.95000 | 3836.91000 | 3836.91000 | 0.3000 | 1151.0800 | 3836.93000 2014-03-16 00:53:00 | 3836.91000 | 3836.99000 | 3836.91000 | 3836.99000 | 0.4310 | 1653.7400 | 3836.98000 2014-03-16 00:54:00 | 3836.98000 | 3836.99000 | 3836.98000 | 3836.98000 | 0.3500 | 1342.9400 | 3836.98000 2014-03-16 00:55:00 | 3836.99000 | 3837.00000 | 3836.99000 | 3837.00000 | 5.0400 | 19338.4600 | 3837.00000 2014-03-16 00:56:00 | 3836.99000 | 3837.00000 | 3836.99000 | 3837.00000 | 1.1840 | 4543.0100 | 3837.00000 2014-03-16 00:57:00 | 3836.99000 | 3836.99000 | 3835.12000 | 3836.78000 | 39.9970 | 153416.8000 | 3835.70997 2014-03-16 00:58:00 | 3835.96000 | 3837.50000 | 3835.04000 | 3836.84000 | 13.7800 | 52856.7900 | 3835.76000 2014-03-16 00:59:00 | 3836.06000 | 3837.45000 | 3835.87000 | 3836.83000 | 27.0270 | 103699.2500 | 3836.87998 2014-03-16 01:00:00 | 3836.94000 | 3837.40000 | 3836.30000 | 3837.10000 | 45.1749 | 173328.6000 | 3836.82994 2014-03-16 01:01:00 | 3836.80000 | 3837.49000 | 3836.25000 | 3836.25000 | 27.6000 | 105897.0400 | 3836.85000 2014-03-16 01:02:00 | 3835.60000 | 3838.00000 | 3835.60000 | 3837.27000 | 34.6020 | 132748.4100 | 3836.44002 2014-03-16 01:03:00 | 3836.13000 | 3836.13000 | 3836.03000 | 3836.03000 | 6.0880 | 23354.0900 | 3836.09000 2014-03-16 01:04:00 | 3836.00000 | 3836.00000 | 3835.58000 | 3835.58000 | 1.1150 | 4276.6900 | 3835.59000 2014-03-16 01:05:00 | 3835.52000 | 3835.53000 | 3833.95000 | 3833.95000 | 11.4200 | 43791.5600 | 3834.64000 2014-03-16 01:06:00 | 3833.95000 | 3836.08000 | 3833.90000 | 3833.90000 | 70.5110 | 270387.9400 | 3834.69002 2014-03-16 01:07:00 | 3833.84000 | 3836.00000 | 3832.92000 | 3832.93000 | 15.8160 | 60625.0700 | 3833.14998 2014-03-16 01:08:00 | 3832.93000 | 3832.99000 | 3832.90000 | 3832.99000 | 9.7010 | 37183.8200 | 3832.99000 2014-03-16 01:09:00 | 3832.99000 | 3832.99000 | 3832.64000 | 3832.98000 | 2.1990 | 8428.3200 | 3832.79000 2014-03-16 01:10:00 | 3832.98000 | 3832.98000 | 3832.42000 | 3832.97000 | 9.8140 | 37613.0300 | 3832.59001 2014-03-16 01:11:00 | 3832.97000 | 3832.98000 | 3832.97000 | 3832.98000 | 1.8300 | 7014.3500 | 3832.98000 2014-03-16 01:12:00 | 3832.98000 | 3832.98000 | 3832.33000 | 3832.98000 | 3.1140 | 11935.8800 | 3832.97000 2014-03-16 01:13:00 | 3832.98000 | 3832.99001 | 3832.98000 | 3832.99000 | 11.9820 | 45926.8400 | 3832.99001 2014-03-16 01:14:00 | 3832.99000 | 3832.99000 | 3832.37000 | 3832.37000 | 18.8250 | 72155.7900 | 3832.97998 2014-03-16 01:15:00 | 3832.99000 | 3835.00000 | 3832.48000 | 3834.88000 | 46.2100 | 177132.6900 | 3833.21000 2014-03-16 01:16:00 | 3834.70000 | 3834.92000 | 3833.06000 | 3834.82000 | 52.3529 | 200709.1700 | 3833.77004 2014-03-16 01:17:00 | 3834.14000 | 3834.97000 | 3831.98000 | 3831.99000 | 34.5980 | 132645.1200 | 3833.89998 2014-03-16 01:18:00 | 3833.96000 | 3835.00000 | 3831.00000 | 3831.21000 | 49.5640 | 189995.7200 | 3833.34005 2014-03-16 01:19:00 | 3831.00000 | 3834.95000 | 3830.42000 | 3833.50000 | 30.9020 | 118406.4300 | 3831.68002 2014-03-16 01:20:00 | 3833.50000 | 3833.50000 | 3831.21000 | 3831.90000 | 43.0580 | 165006.0100 | 3832.17998 2014-03-16 01:21:00 | 3831.90000 | 3833.18000 | 3831.43000 | 3831.43000 | 61.8360 | 236977.9000 | 3832.35994 2014-03-16 01:22:00 | 3831.00000 | 3832.92000 | 3830.50000 | 3832.07000 | 11.2560 | 43129.4000 | 3831.67999 2014-03-16 01:23:00 | 3833.00000 | 3833.00000 | 3831.94000 | 3832.39000 | 30.5640 | 117137.2600 | 3832.52003 2014-03-16 01:24:00 | 3832.33000 | 3832.34000 | 3832.33000 | 3832.34000 | 0.7340 | 2812.9400 | 3832.34000 2014-03-16 01:25:00 | 3832.34000 | 3832.34000 | 3831.51000 | 3831.51000 | 4.0100 | 15364.5500 | 3831.56000 2014-03-16 01:26:00 | 3831.54000 | 3831.58000 | 3831.54000 | 3831.56000 | 1.8720 | 7172.6600 | 3831.55000 2014-03-16 01:27:00 | 3832.52000 | 3832.75000 | 3831.56000 | 3831.58000 | 17.8830 | 68532.6400 | 3832.28001 2014-03-16 01:28:00 | 3831.58000 | 3831.61000 | 3830.46000 | 3830.46000 | 9.6680 | 37038.2100 | 3831.00999 2014-03-16 01:29:00 | 3830.46000 | 3832.00000 | 3829.92000 | 3832.00000 | 16.5610 | 63438.2900 | 3830.58000 2014-03-16 01:30:00 | 3830.21000 | 3831.95000 | 3830.20000 | 3830.46000 | 35.8260 | 137243.9900 | 3830.84996 2014-03-16 01:31:00 | 3830.45000 | 3831.95000 | 3828.50000 | 3830.09000 | 20.1180 | 77050.8900 | 3829.94999 2014-03-16 01:32:00 | 3829.44000 | 3830.13000 | 3827.81000 | 3829.98000 | 42.5310 | 162853.2300 | 3829.05001 2014-03-16 01:33:00 | 3829.98000 | 3831.00000 | 3829.33000 | 3830.07000 | 16.5580 | 63417.2400 | 3830.00999 2014-03-16 01:34:00 | 3830.13000 | 3832.00000 | 3828.52000 | 3830.56000 | 42.0930 | 161199.2300 | 3829.60003 2014-03-16 01:35:00 | 3830.64000 | 3832.00000 | 3829.00000 | 3830.91000 | 58.3130 | 223369.1300 | 3830.52005 2014-03-16 01:36:00 | 3830.24000 | 3831.71000 | 3829.11000 | 3830.49000 | 68.1660 | 261107.2600 | 3830.45993 2014-03-16 01:37:00 | 3831.89000 | 3831.95000 | 3830.30000 | 3830.98000 | 77.8661 | 298294.1100 | 3830.85992 2014-03-16 01:38:00 | 3831.95000 | 3833.00000 | 3830.52000 | 3832.97000 | 33.7430 | 129291.4500 | 3831.65003 2014-03-16 01:39:00 | 3832.43000 | 3833.53000 | 3831.53000 | 3832.96000 | 38.4830 | 147491.9800 | 3832.65003 2014-03-16 01:40:00 | 3833.58000 | 3834.19000 | 3833.58000 | 3834.19000 | 13.1310 | 50340.6200 | 3833.72000 2014-03-16 01:41:00 | 3834.22000 | 3834.98000 | 3833.58000 | 3833.58000 | 20.5390 | 78754.3100 | 3834.37999 2014-03-16 01:42:00 | 3833.58000 | 3834.97000 | 3833.58000 | 3834.25000 | 13.3810 | 51304.1600 | 3834.11000 2014-03-16 01:43:00 | 3834.97000 | 3834.98000 | 3832.22000 | 3834.27000 | 28.0180 | 107417.1600 | 3833.85999 2014-03-16 01:44:00 | 3834.98000 | 3835.00000 | 3832.27000 | 3835.00000 | 2.8110 | 10777.4000 | 3834.01000 2014-03-16 01:45:00 | 3834.09000 | 3835.00000 | 3833.34000 | 3833.42000 | 73.8950 | 283332.0000 | 3834.24990 2014-03-16 01:46:00 | 3833.04000 | 3833.76000 | 3832.18000 | 3833.76000 | 6.4930 | 24886.1500 | 3832.77001 2014-03-16 01:47:00 | 3833.01000 | 3835.09000 | 3832.13000 | 3832.94000 | 28.3930 | 108839.4700 | 3833.32002 2014-03-16 01:48:00 | 3833.23000 | 3833.50000 | 3832.00000 | 3832.00000 | 34.1780 | 131001.4900 | 3832.91998 2014-03-16 01:49:00 | 3832.46000 | 3833.38000 | 3830.91000 | 3833.19000 | 41.6330 | 159563.4700 | 3832.62003 2014-03-16 01:50:00 | 3831.19000 | 3836.08000 | 3831.19000 | 3835.28000 | 28.8480 | 110599.8500 | 3833.87999 2014-03-16 01:51:00 | 3835.28000 | 3835.86000 | 3832.57000 | 3835.30000 | 37.3270 | 143132.3600 | 3834.54997 2014-03-16 01:52:00 | 3834.99000 | 3835.50000 | 3831.50000 | 3835.50000 | 46.4310 | 177976.6800 | 3833.14001 2014-03-16 01:53:00 | 3834.62000 | 3836.00000 | 3834.60000 | 3835.50000 | 27.1940 | 104300.0700 | 3835.41003 2014-03-16 01:54:00 | 3835.50000 | 3837.09000 | 3835.50000 | 3835.74000 | 28.5610 | 109568.2400 | 3836.29001 2014-03-16 01:55:00 | 3836.00000 | 3838.00000 | 3835.51000 | 3838.00000 | 7.8350 | 30060.5000 | 3836.68999 2014-03-16 01:56:00 | 3837.52000 | 3838.00000 | 3837.42000 | 3837.42000 | 6.0080 | 23057.4300 | 3837.79000 2014-03-16 01:57:00 | 3836.65000 | 3838.00000 | 3836.65000 | 3838.00000 | 13.8400 | 53106.4400 | 3837.17000 2014-03-16 01:58:00 | 3837.02000 | 3838.00000 | 3836.00000 | 3837.96000 | 87.8990 | 337279.0000 | 3837.11998 2014-03-16 01:59:00 | 3837.00000 | 3837.00000 | 3836.22000 | 3836.41000 | 5.1850 | 19893.0400 | 3836.64999 2014-03-16 02:00:00 | 3836.41000 | 3836.41000 | 3835.96000 | 3835.97000 | 3.5190 | 13498.9500 | 3836.02000 2014-03-16 02:01:00 | 3835.91000 | 3837.00000 | 3835.91000 | 3836.68000 | 5.2250 | 20046.7600 | 3836.69999 2014-03-16 02:02:00 | 3836.64000 | 3836.99000 | 3836.21000 | 3836.60000 | 32.6380 | 125218.3900 | 3836.57998 2014-03-16 02:03:00 | 3836.98000 | 3837.00000 | 3836.98000 | 3837.00000 | 0.1500 | 575.5500 | 3837.00000 2014-03-16 02:04:00 | 3837.00000 | 3837.00000 | 3837.00000 | 3837.00000 | 0.0200 | 76.7400 | 3837.00000 2014-03-16 02:05:00 | 3836.99000 | 3837.00000 | 3836.99000 | 3837.00000 | 4.8410 | 18574.9100 | 3837.00000 2014-03-16 02:06:00 | 3836.94000 | 3836.94000 | 3835.54000 | 3835.54000 | 32.3660 | 124165.5300 | 3836.29997 2014-03-16 02:07:00 | 3835.47000 | 3835.47000 | 3835.47000 | 3835.47000 | 0.0700 | 268.4800 | 3835.47000 2014-03-16 02:08:00 | 3835.01000 | 3835.01000 | 3833.10000 | 3833.95000 | 16.3980 | 62867.6300 | 3833.85999 2014-03-16 02:09:00 | 3833.99000 | 3835.84000 | 3833.10000 | 3834.79000 | 93.7810 | 359609.7800 | 3834.57002 2014-03-16 02:10:00 | 3835.27000 | 3835.27000 | 3833.25000 | 3833.86000 | 72.5760 | 278267.0800 | 3834.14992 2014-03-16 02:11:00 | 3834.29000 | 3835.95000 | 3834.10000 | 3835.54000 | 23.4520 | 89930.6100 | 3834.67001 2014-03-16 02:12:00 | 3835.03000 | 3835.48000 | 3834.07000 | 3834.88000 | 122.1711 | 468494.3600 | 3834.74003 2014-03-16 02:13:00 | 3834.19000 | 3835.13000 | 3834.08000 | 3834.15000 | 21.1310 | 81024.9500 | 3834.41001 2014-03-16 02:14:00 | 3834.87000 | 3834.95000 | 3834.87000 | 3834.95000 | 2.4040 | 9219.1000 | 3834.90000 2014-03-16 02:15:00 | 3834.16000 | 3834.16000 | 3834.06000 | 3834.06000 | 3.5090 | 13453.9700 | 3834.13000 2014-03-16 02:16:00 | 3834.03000 | 3835.00000 | 3834.02000 | 3835.00000 | 4.6730 | 17917.7600 | 3834.32000 2014-03-16 02:17:00 | 3835.05000 | 3835.94000 | 3835.05000 | 3835.94000 | 1.1280 | 4326.3100 | 3835.39000 2014-03-16 02:18:00 | 3834.97000 | 3835.84000 | 3833.49000 | 3835.84000 | 33.9200 | 130070.8400 | 3834.64000 2014-03-16 02:19:00 | . | . | . | . | . | . | . 2014-03-16 02:20:00 | 3835.34000 | 3836.00000 | 3835.34000 | 3836.00000 | 4.0750 | 15631.3200 | 3835.90999 2014-03-16 02:21:00 | . | . | . | . | . | . | . 2014-03-16 02:22:00 | 3835.97000 | 3836.00000 | 3834.04000 | 3834.57000 | 79.7690 | 305933.3800 | 3835.23998 2014-03-16 02:23:00 | 3835.71000 | 3835.96000 | 3834.33000 | 3834.70000 | 36.5780 | 140271.9300 | 3834.86998 2014-03-16 02:24:00 | 3835.96000 | 3837.63000 | 3834.53000 | 3837.63000 | 50.2320 | 192708.1100 | 3836.36003 2014-03-16 02:25:00 | 3837.59000 | 3837.59000 | 3835.05000 | 3835.05000 | 48.2620 | 185129.4800 | 3835.93002 2014-03-16 02:26:00 | 3835.06000 | 3836.27000 | 3835.06000 | 3836.20000 | 37.4070 | 143487.7200 | 3835.84997 2014-03-16 02:27:00 | 3835.31000 | 3835.31000 | 3835.31000 | 3835.31000 | 0.2120 | 813.0900 | 3835.31000 2014-03-16 02:28:00 | 3835.31000 | 3835.31000 | 3835.31000 | 3835.31000 | 0.6510 | 2496.7900 | 3835.31000 2014-03-16 02:29:00 | 3835.84000 | 3837.43000 | 3835.83000 | 3836.00000 | 13.0390 | 50029.9900 | 3836.95000 2014-03-16 02:30:00 | 3836.04000 | 3836.04000 | 3835.88000 | 3836.02000 | 4.6250 | 17741.3400 | 3835.96999 2014-03-16 02:31:00 | 3835.74000 | 3836.16000 | 3835.40000 | 3835.58000 | 28.7910 | 110433.3200 | 3835.69001 2014-03-16 02:32:00 | 3835.97000 | 3838.00000 | 3835.74000 | 3837.79000 | 39.2570 | 150629.4900 | 3837.00997 2014-03-16 02:33:00 | 3837.13000 | 3838.06000 | 3835.87000 | 3838.06000 | 62.7651 | 240843.3800 | 3837.21992 2014-03-16 02:34:00 | 3838.74000 | 3840.00000 | 3838.14000 | 3839.99000 | 17.2520 | 66236.4200 | 3839.35001 2014-03-16 02:35:00 | 3839.99000 | 3841.00000 | 3839.99000 | 3840.53000 | 17.2950 | 66415.4000 | 3840.14998 2014-03-16 02:36:00 | 3840.53000 | 3840.53000 | 3839.10000 | 3840.00000 | 24.5340 | 94217.1900 | 3840.27003 2014-03-16 02:37:00 | 3839.91000 | 3839.91000 | 3838.62000 | 3838.62000 | 3.6080 | 13852.5000 | 3839.38000 2014-03-16 02:38:00 | 3838.98000 | 3840.64000 | 3838.80000 | 3840.64000 | 88.7659 | 340815.9600 | 3839.48991 2014-03-16 02:39:00 | 3840.19000 | 3840.49000 | 3838.92000 | 3840.08000 | 116.6479 | 447883.5500 | 3839.61994 2014-03-16 02:40:00 | 3839.02000 | 3840.49000 | 3839.02000 | 3839.19000 | 47.4510 | 182193.0000 | 3839.60001 2014-03-16 02:41:00 | 3839.70000 | 3840.41000 | 3839.02000 | 3839.30000 | 52.4610 | 201440.7000 | 3839.82001 2014-03-16 02:42:00 | 3839.87000 | 3840.00000 | 3839.67000 | 3840.00000 | 14.5210 | 55759.0300 | 3839.89000 2014-03-16 02:43:00 | 3839.71000 | 3840.00000 | 3839.11000 | 3839.71000 | 5.2120 | 20012.4700 | 3839.69000 2014-03-16 02:44:00 | 3840.00000 | 3849.30000 | 3839.81000 | 3840.17000 | 73.9081 | 283963.6000 | 3842.11996 2014-03-16 02:45:00 | 3841.81000 | 3843.66000 | 3840.00000 | 3841.50000 | 129.9259 | 499044.1900 | 3840.98986 2014-03-16 02:46:00 | 3841.01000 | 3841.42000 | 3841.00000 | 3841.00000 | 25.5130 | 97996.0800 | 3841.03002 2014-03-16 02:47:00 | 3841.28000 | 3846.00000 | 3840.29000 | 3843.62000 | 42.7950 | 164417.4800 | 3841.97994 2014-03-16 02:48:00 | 3842.01000 | 3843.62000 | 3842.01000 | 3843.00000 | 32.3860 | 124465.5200 | 3843.18997 2014-03-16 02:49:00 | 3842.61000 | 3843.00000 | 3842.61000 | 3842.68000 | 12.5790 | 48340.5800 | 3842.96000 2014-03-16 02:50:00 | 3842.89000 | 3843.00000 | 3842.45000 | 3842.86000 | 50.4240 | 193766.4200 | 3842.74005 2014-03-16 02:51:00 | 3842.87000 | 3843.54000 | 3842.00000 | 3842.83000 | 7.9410 | 30515.3600 | 3842.76000 2014-03-16 02:52:00 | 3842.90000 | 3844.09000 | 3842.90000 | 3843.85000 | 49.6480 | 190830.2100 | 3843.65997 2014-03-16 02:53:00 | 3843.16000 | 3846.00000 | 3843.16000 | 3845.94000 | 38.3450 | 147451.4500 | 3845.38995 2014-03-16 02:54:00 | 3844.99000 | 3845.33000 | 3844.16000 | 3844.17000 | 11.3130 | 43498.2900 | 3844.98001 2014-03-16 02:55:00 | 3844.17000 | 3845.97000 | 3844.17000 | 3844.22000 | 47.6600 | 183244.9500 | 3844.84000 2014-03-16 02:56:00 | 3845.89000 | 3845.90000 | 3842.39000 | 3845.65000 | 89.7560 | 345087.6000 | 3844.72991 2014-03-16 02:57:00 | 3844.42000 | 3845.50000 | 3842.74000 | 3845.00000 | 42.4990 | 163369.9300 | 3844.08999 2014-03-16 02:58:00 | 3844.49000 | 3845.00000 | 3842.64000 | 3844.98000 | 82.0150 | 315240.1800 | 3843.68989 2014-03-16 02:59:00 | 3844.80000 | 3844.80000 | 3843.13000 | 3843.13000 | 53.4130 | 205302.6400 | 3843.68004 2014-03-16 03:00:00 | 3843.13000 | 3843.13000 | 3841.00000 | 3842.01000 | 111.9359 | 430038.7300 | 3841.82988 2014-03-16 03:01:00 | 3842.01000 | 3843.10000 | 3842.01000 | 3843.10000 | 3.7800 | 14525.4000 | 3842.70000 2014-03-16 03:02:00 | 3842.98000 | 3844.38000 | 3842.98000 | 3843.00000 | 27.1340 | 104296.9300 | 3843.77003 2014-03-16 03:03:00 | 3842.99000 | 3843.00000 | 3842.99000 | 3842.99000 | 3.7390 | 14368.9500 | 3842.99000 2014-03-16 03:04:00 | 3843.00000 | 3843.00000 | 3840.63000 | 3842.52000 | 19.1440 | 73548.5200 | 3841.86002 2014-03-16 03:05:00 | 3840.70000 | 3842.98000 | 3840.31000 | 3842.98000 | 52.9050 | 203238.9700 | 3841.57993 2014-03-16 03:06:00 | 3841.25000 | 3843.00000 | 3841.25000 | 3842.99000 | 8.2840 | 31834.5800 | 3842.90001 2014-03-16 03:07:00 | 3842.99000 | 3842.99000 | 3840.65000 | 3841.71000 | 53.1910 | 204338.1900 | 3841.59001 2014-03-16 03:08:00 | 3842.75000 | 3842.98000 | 3840.45000 | 3841.97000 | 89.6961 | 344550.5300 | 3841.30991 2014-03-16 03:09:00 | 3842.38000 | 3842.61000 | 3840.72000 | 3842.61000 | 21.1430 | 81228.1600 | 3841.85002 2014-03-16 03:10:00 | 3842.01000 | 3842.89000 | 3840.56000 | 3842.88000 | 71.2270 | 273636.9900 | 3841.75994 2014-03-16 03:11:00 | 3842.76000 | 3842.76000 | 3840.74000 | 3842.11000 | 3.8450 | 14770.4500 | 3841.46999 2014-03-16 03:12:00 | 3841.87000 | 3842.60000 | 3841.47000 | 3841.99000 | 43.5830 | 167448.0200 | 3842.05003 2014-03-16 03:13:00 | 3841.99000 | 3841.99000 | 3841.05000 | 3841.06000 | 1.5060 | 5785.1800 | 3841.42000 2014-03-16 03:14:00 | 3841.90000 | 3841.90000 | 3841.01000 | 3841.83000 | 6.1800 | 23741.8100 | 3841.72000 2014-03-16 03:15:00 | . | . | . | . | . | . | . 2014-03-16 03:16:00 | 3841.98000 | 3841.98000 | 3841.98000 | 3841.98000 | 0.9000 | 3457.7800 | 3841.98000 2014-03-16 03:17:00 | 3841.01000 | 3841.98000 | 3841.01000 | 3841.98000 | 6.9580 | 26732.4000 | 3841.97000 2014-03-16 03:18:00 | 3841.56000 | 3841.98000 | 3841.56000 | 3841.98000 | 9.0770 | 34872.2400 | 3841.81999 2014-03-16 03:19:00 | 3841.98000 | 3842.60000 | 3841.98000 | 3842.60000 | 7.7020 | 29590.9900 | 3841.99000 2014-03-16 03:20:00 | 3842.00000 | 3842.60000 | 3841.11000 | 3841.36000 | 48.6850 | 187038.1500 | 3841.79994 2014-03-16 03:21:00 | 3842.60000 | 3842.60000 | 3841.13000 | 3842.19000 | 87.3159 | 335465.2000 | 3841.96991 2014-03-16 03:22:00 | 3842.50000 | 3842.60000 | 3841.23000 | 3842.11000 | 20.2310 | 77727.5600 | 3842.00001 2014-03-16 03:23:00 | 3842.99000 | 3843.00000 | 3841.61000 | 3842.31000 | 28.0150 | 107650.1000 | 3842.58996 2014-03-16 03:24:00 | 3842.27000 | 3842.27000 | 3841.50000 | 3841.50000 | 8.9760 | 34483.9000 | 3841.78999 2014-03-16 03:25:00 | 3841.17000 | 3841.50000 | 3841.05000 | 3841.38000 | 11.0240 | 42344.4000 | 3841.11001 2014-03-16 03:26:00 | 3842.00000 | 3842.00000 | 3840.74000 | 3840.74000 | 26.4310 | 101530.9500 | 3841.36001 2014-03-16 03:27:00 | 3840.35000 | 3840.71000 | 3840.35000 | 3840.50000 | 12.5380 | 48152.2100 | 3840.49999 2014-03-16 03:28:00 | 3841.09000 | 3841.96000 | 3840.00000 | 3840.00000 | 61.3340 | 235585.0100 | 3841.02006 2014-03-16 03:29:00 | 3839.71000 | 3841.01000 | 3836.66000 | 3840.07000 | 48.7610 | 187180.4900 | 3838.73001 2014-03-16 03:30:00 | 3839.89000 | 3840.96000 | 3838.00000 | 3840.00000 | 87.7940 | 337073.6200 | 3839.37009 2014-03-16 03:31:00 | 3838.59000 | 3840.94000 | 3838.59000 | 3840.80000 | 44.0550 | 169180.9800 | 3840.21994 2014-03-16 03:32:00 | 3841.00000 | 3841.00000 | 3839.00000 | 3839.15000 | 82.6600 | 317424.3600 | 3840.12000 2014-03-16 03:33:00 | 3839.31000 | 3841.00000 | 3839.27000 | 3840.99000 | 31.7090 | 121760.1300 | 3839.91999 2014-03-16 03:34:00 | 3840.00000 | 3840.00000 | 3839.10000 | 3839.99000 | 14.7740 | 56727.7700 | 3839.70002 2014-03-16 03:35:00 | 3839.56000 | 3841.00000 | 3839.09000 | 3841.00000 | 41.4440 | 159129.1000 | 3839.62004 2014-03-16 03:36:00 | 3841.00000 | 3842.31000 | 3840.97000 | 3842.26000 | 31.6220 | 121475.4200 | 3841.48002 2014-03-16 03:37:00 | 3842.31000 | 3842.80000 | 3840.17000 | 3840.44000 | 33.0760 | 127069.9300 | 3841.75997 2014-03-16 03:38:00 | 3840.17000 | 3840.50000 | 3839.99000 | 3839.99000 | 21.8320 | 83835.2300 | 3840.02001 2014-03-16 03:39:00 | 3840.00000 | 3840.54000 | 3839.50000 | 3839.50000 | 18.3500 | 70465.7600 | 3840.10000 2014-03-16 03:40:00 | 3839.48000 | 3840.87000 | 3839.48000 | 3840.49000 | 19.4470 | 74678.2700 | 3840.08998 2014-03-16 03:41:00 | 3840.00000 | 3840.53000 | 3840.00000 | 3840.04000 | 19.2130 | 73778.0600 | 3840.01001 2014-03-16 03:42:00 | 3840.80000 | 3841.07000 | 3840.80000 | 3841.00000 | 24.3020 | 93343.0000 | 3840.96001 2014-03-16 03:43:00 | 3840.99000 | 3841.00000 | 3840.79000 | 3840.79000 | 4.3500 | 16708.0300 | 3840.93000 2014-03-16 03:44:00 | 3841.00000 | 3841.00000 | 3840.31000 | 3840.96000 | 9.3920 | 36074.6600 | 3841.00000 2014-03-16 03:45:00 | 3840.96000 | 3841.00000 | 3840.00000 | 3840.00000 | 15.1060 | 58011.5000 | 3840.29998 2014-03-16 03:46:00 | 3839.48000 | 3839.95000 | 3839.48000 | 3839.95000 | 1.7500 | 6719.6700 | 3839.81000 2014-03-16 03:47:00 | 3839.49000 | 3840.94000 | 3838.83000 | 3840.94000 | 57.1639 | 219483.2400 | 3839.54006 2014-03-16 03:48:00 | 3840.93000 | 3840.93000 | 3838.03000 | 3838.82000 | 30.7720 | 118137.6000 | 3839.13002 2014-03-16 03:49:00 | 3838.37000 | 3840.08000 | 3838.05000 | 3839.94000 | 57.9709 | 222525.5500 | 3838.57001 2014-03-16 03:50:00 | 3839.21000 | 3839.94000 | 3836.58000 | 3839.94000 | 92.2679 | 354195.3800 | 3838.76995 2014-03-16 03:51:00 | 3838.95000 | 3840.00000 | 3836.97000 | 3837.63000 | 42.8170 | 164355.6000 | 3838.55997 2014-03-16 03:52:00 | 3838.86000 | 3838.86000 | 3837.19000 | 3838.86000 | 100.7570 | 386718.3800 | 3838.12992 2014-03-16 03:53:00 | 3838.86000 | 3839.00000 | 3837.50000 | 3837.82000 | 107.9400 | 414306.1500 | 3838.30000 2014-03-16 03:54:00 | 3838.75000 | 3839.00000 | 3837.64000 | 3838.06000 | 67.1820 | 257886.2800 | 3838.62004 2014-03-16 03:55:00 | 3837.94000 | 3839.86000 | 3837.72000 | 3839.14000 | 79.1820 | 303950.2800 | 3838.63004 2014-03-16 03:56:00 | 3839.13000 | 3839.90000 | 3837.95000 | 3837.96000 | 18.0240 | 69187.9000 | 3838.65002 2014-03-16 03:57:00 | 3837.95000 | 3839.00000 | 3837.56000 | 3839.00000 | 25.5200 | 97951.2600 | 3838.22000 2014-03-16 03:58:00 | 3839.00000 | 3839.99000 | 3838.52000 | 3839.70000 | 54.0640 | 207572.1200 | 3839.38006 2014-03-16 03:59:00 | 3839.18000 | 3839.18000 | 3838.58000 | 3838.58000 | 1.0050 | 3858.0800 | 3838.88000 2014-03-16 04:00:00 | 3839.50000 | 3839.50000 | 3839.49000 | 3839.50000 | 0.1470 | 564.4100 | 3839.50000 2014-03-16 04:01:00 | 3839.00000 | 3839.99000 | 3838.60000 | 3838.60000 | 1.5980 | 6135.1300 | 3839.26000 2014-03-16 04:02:00 | 3837.97000 | 3838.57000 | 3837.97000 | 3838.57000 | 0.5370 | 2061.0100 | 3838.01000 2014-03-16 04:03:00 | 3838.57000 | 3839.97000 | 3838.57000 | 3839.93000 | 24.5290 | 94168.5400 | 3839.06999 2014-03-16 04:04:00 | 3839.22000 | 3839.22000 | 3838.97000 | 3839.00000 | 22.5380 | 86526.2700 | 3839.12999 2014-03-16 04:05:00 | 3838.57000 | 3839.96000 | 3838.09000 | 3838.76000 | 9.3350 | 35834.7700 | 3838.74999 2014-03-16 04:06:00 | 3839.96000 | 3839.96000 | 3838.35000 | 3838.94000 | 17.5260 | 67286.4800 | 3839.23998 2014-03-16 04:07:00 | 3838.89000 | 3839.68000 | 3838.46000 | 3838.57000 | 19.2590 | 73936.6300 | 3839.06999 2014-03-16 04:08:00 | 3838.94000 | 3839.92000 | 3838.60000 | 3838.79000 | 43.7700 | 168039.8700 | 3839.16000 2014-03-16 04:09:00 | 3839.33000 | 3839.82000 | 3838.01000 | 3839.55000 | 31.4900 | 120896.4600 | 3839.20000 2014-03-16 04:10:00 | 3839.51000 | 3839.52000 | 3839.51000 | 3839.51000 | 0.1490 | 572.0900 | 3839.52000 2014-03-16 04:11:00 | 3839.52000 | 3839.90000 | 3839.02000 | 3839.80000 | 3.1400 | 12056.2800 | 3839.58000 2014-03-16 04:12:00 | 3839.24000 | 3839.90000 | 3839.24000 | 3839.81000 | 13.5100 | 51876.8000 | 3839.88000 2014-03-16 04:13:00 | 3839.48000 | 3839.48000 | 3839.48000 | 3839.48000 | 0.0500 | 191.9700 | 3839.48000 2014-03-16 04:14:00 | 3839.25000 | 3839.25000 | 3838.63000 | 3838.63000 | 0.9960 | 3823.6200 | 3838.97000 2014-03-16 04:15:00 | 3839.00000 | 3839.20000 | 3838.93000 | 3839.16000 | 1.0500 | 4031.0000 | 3839.05000 2014-03-16 04:16:00 | 3838.76000 | 3838.76000 | 3838.56000 | 3838.56000 | 0.8600 | 3301.2800 | 3838.69000 2014-03-16 04:17:00 | 3838.11000 | 3838.11000 | 3838.11000 | 3838.11000 | 3.4530 | 13252.9900 | 3838.11000 2014-03-16 04:18:00 | . | . | . | . | . | . | . 2014-03-16 04:19:00 | 3838.06000 | 3838.06000 | 3837.98000 | 3837.98000 | 3.7590 | 14427.0800 | 3838.01000 2014-03-16 04:20:00 | 3837.54000 | 3838.89000 | 3837.20000 | 3838.85000 | 19.7640 | 75857.0300 | 3838.14002 2014-03-16 04:21:00 | . | . | . | . | . | . | . 2014-03-16 04:22:00 | 3837.05000 | 3838.47000 | 3837.05000 | 3837.05000 | 44.0860 | 169199.9500 | 3837.94995 2014-03-16 04:23:00 | 3837.91000 | 3838.47000 | 3837.08000 | 3838.45000 | 31.4590 | 120722.7500 | 3837.45999 2014-03-16 04:24:00 | 3837.22000 | 3838.50000 | 3837.21000 | 3838.50000 | 16.5790 | 63630.6500 | 3838.03000 2014-03-16 04:25:00 | 3837.82000 | 3837.90000 | 3837.22000 | 3837.90000 | 2.7150 | 10419.3500 | 3837.70000 2014-03-16 04:26:00 | 3838.50000 | 3838.65000 | 3837.99000 | 3838.00000 | 2.5600 | 9825.3600 | 3838.03000 2014-03-16 04:27:00 | 3837.89000 | 3837.89000 | 3837.06000 | 3837.22000 | 1.6410 | 6297.7500 | 3837.75000 2014-03-16 04:28:00 | 3837.08000 | 3837.08000 | 3836.97000 | 3836.97000 | 3.6620 | 14051.1200 | 3837.01000 2014-03-16 04:29:00 | 3836.60000 | 3836.60000 | 3836.20000 | 3836.49000 | 2.9570 | 11344.5700 | 3836.51000 2014-03-16 04:30:00 | 3836.28000 | 3836.50000 | 3836.14000 | 3836.50000 | 5.2130 | 19998.9000 | 3836.35000 2014-03-16 04:31:00 | 3836.49000 | 3836.49000 | 3836.00000 | 3836.15000 | 12.0400 | 46186.6800 | 3836.10000 2014-03-16 04:32:00 | 3836.11000 | 3836.15000 | 3836.04000 | 3836.04000 | 10.5970 | 40651.1400 | 3836.09999 2014-03-16 04:33:00 | 3836.15000 | 3836.15000 | 3835.21000 | 3835.99000 | 5.1730 | 19843.8200 | 3836.04000 2014-03-16 04:34:00 | 3835.99000 | 3835.99000 | 3835.99000 | 3835.99000 | 0.6260 | 2401.3300 | 3835.99000 2014-03-16 04:35:00 | 3835.85000 | 3836.00000 | 3835.51000 | 3835.98000 | 14.1390 | 54236.9700 | 3835.98000 2014-03-16 04:36:00 | 3835.51000 | 3836.00000 | 3835.50000 | 3835.88000 | 6.6590 | 25543.0800 | 3835.87000 2014-03-16 04:37:00 | 3835.53000 | 3836.00000 | 3835.50000 | 3835.94000 | 5.4430 | 20878.4700 | 3835.84000 2014-03-16 04:38:00 | 3835.94000 | 3836.00005 | 3835.52000 | 3836.00000 | 50.2340 | 192697.5700 | 3836.00005 2014-03-16 04:39:00 | 3836.00000 | 3836.00000 | 3835.02000 | 3835.47000 | 37.4791 | 143762.1400 | 3835.79999 2014-03-16 04:40:00 | 3835.03000 | 3835.48000 | 3835.01000 | 3835.48000 | 1.0470 | 4015.7100 | 3835.45000 2014-03-16 04:41:00 | 3835.99000 | 3835.99000 | 3835.21000 | 3835.75000 | 4.8500 | 18601.3000 | 3835.32000 2014-03-16 04:42:00 | 3835.21000 | 3835.75000 | 3835.00000 | 3835.75000 | 7.2370 | 27755.1800 | 3835.17999 2014-03-16 04:43:00 | 3835.75000 | 3835.98000 | 3835.75000 | 3835.98000 | 0.2000 | 767.1700 | 3835.87000 2014-03-16 04:44:00 | 3835.03000 | 3835.98000 | 3835.00000 | 3835.94000 | 30.6330 | 117478.7700 | 3835.04002 2014-03-16 04:45:00 | 3835.93000 | 3835.93000 | 3835.10000 | 3835.14000 | 5.4090 | 20744.4700 | 3835.18000 2014-03-16 04:46:00 | 3835.05000 | 3835.67000 | 3835.05000 | 3835.67000 | 0.1960 | 751.7600 | 3835.52000 2014-03-16 04:47:00 | 3835.66000 | 3835.87000 | 3835.00000 | 3835.66000 | 1.6050 | 6155.7700 | 3835.37000 2014-03-16 04:48:00 | 3835.61000 | 3835.80000 | 3835.01000 | 3835.80000 | 5.0710 | 19447.7800 | 3835.10000 2014-03-16 04:49:00 | 3835.80000 | 3835.80000 | 3833.20000 | 3833.50000 | 8.7570 | 33582.8800 | 3834.97999 2014-03-16 04:50:00 | 3834.95000 | 3835.91000 | 3834.00000 | 3835.91000 | 0.5210 | 1998.1700 | 3835.26000 2014-03-16 04:51:00 | 3835.91000 | 3835.91000 | 3834.23000 | 3835.77000 | 13.6150 | 52215.9100 | 3835.17998 2014-03-16 04:52:00 | 3835.77000 | 3835.96000 | 3834.28000 | 3834.98000 | 34.8260 | 133558.4900 | 3835.01996 2014-03-16 04:53:00 | 3835.96000 | 3835.96000 | 3835.96000 | 3835.96000 | 0.7790 | 2988.2100 | 3835.96000 2014-03-16 04:54:00 | 3835.96000 | 3835.97000 | 3835.37000 | 3835.37000 | 3.2720 | 12550.4100 | 3835.70000 2014-03-16 04:55:00 | 3835.97000 | 3835.97000 | 3835.97000 | 3835.97000 | 3.0670 | 11764.9200 | 3835.97000 2014-03-16 04:56:00 | 3835.97000 | 3837.02000 | 3835.20000 | 3836.69000 | 66.5320 | 255256.6900 | 3836.60003 2014-03-16 04:57:00 | 3835.11000 | 3838.00000 | 3835.11000 | 3836.40000 | 10.1620 | 38981.1200 | 3835.97001 2014-03-16 04:58:00 | 3836.07000 | 3837.91000 | 3836.05000 | 3837.91000 | 2.2570 | 8658.0200 | 3836.08000 2014-03-16 04:59:00 | 3836.99000 | 3836.99000 | 3836.97000 | 3836.99000 | 1.0700 | 4105.5800 | 3836.99000 2014-03-16 05:00:00 | 3836.99000 | 3836.99000 | 3836.99000 | 3836.99000 | 0.0270 | 103.6000 | 3836.99000 2014-03-16 05:01:00 | 3836.50000 | 3836.97000 | 3836.50000 | 3836.97000 | 2.0380 | 7818.8100 | 3836.51000 2014-03-16 05:02:00 | 3836.02000 | 3836.49000 | 3836.00000 | 3836.41000 | 5.1480 | 19749.2800 | 3836.30000 2014-03-16 05:03:00 | 3836.41000 | 3837.95000 | 3836.41000 | 3837.95000 | 39.3390 | 150955.6600 | 3837.29999 2014-03-16 05:04:00 | 3837.15000 | 3837.95000 | 3836.78000 | 3837.00000 | 22.1590 | 85027.6500 | 3837.15999 2014-03-16 05:05:00 | 3837.00000 | 3837.02000 | 3836.52000 | 3837.00000 | 31.6830 | 121566.6800 | 3836.97002 2014-03-16 05:06:00 | 3837.02000 | 3837.02000 | 3836.50000 | 3836.98000 | 8.7940 | 33742.4900 | 3836.99001 2014-03-16 05:07:00 | 3837.00000 | 3837.00000 | 3836.49000 | 3837.00000 | 9.4570 | 36286.4900 | 3836.99999 2014-03-16 05:08:00 | 3837.00000 | 3837.00000 | 3836.39000 | 3836.40000 | 19.1920 | 73637.5600 | 3836.89001 2014-03-16 05:09:00 | 3837.00000 | 3837.00000 | 3836.31000 | 3836.40000 | 2.1430 | 8221.4700 | 3836.43000 2014-03-16 05:10:00 | 3836.88000 | 3836.99000 | 3836.01000 | 3836.98000 | 1.4390 | 5520.7000 | 3836.49000 2014-03-16 05:11:00 | 3836.93000 | 3836.93000 | 3836.08000 | 3836.92000 | 3.7730 | 14474.8100 | 3836.42000 2014-03-16 05:12:00 | 3836.88000 | 3836.88000 | 3836.88000 | 3836.88000 | 0.0700 | 268.5800 | 3836.88000 2014-03-16 05:13:00 | 3836.88000 | 3837.00000 | 3836.30000 | 3836.84000 | 5.0820 | 19498.9000 | 3836.85000 2014-03-16 05:14:00 | 3837.01000 | 3837.01000 | 3835.94000 | 3836.02000 | 27.0610 | 103808.4600 | 3836.09001 2014-03-16 05:15:00 | 3835.97000 | 3837.82000 | 3835.58000 | 3836.76000 | 10.1650 | 39006.6800 | 3837.35001 2014-03-16 05:16:00 | 3836.76000 | 3837.01000 | 3835.61000 | 3836.01000 | 18.4840 | 70910.4900 | 3836.32002 2014-03-16 05:17:00 | 3836.88000 | 3837.01000 | 3835.67000 | 3836.12000 | 27.8050 | 106670.7900 | 3836.38996 2014-03-16 05:18:00 | 3835.72000 | 3837.50000 | 3835.72000 | 3837.44000 | 17.1460 | 65789.6600 | 3837.02998 2014-03-16 05:19:00 | 3836.32000 | 3837.45000 | 3835.00000 | 3836.21000 | 18.2060 | 69827.9500 | 3835.43998 2014-03-16 05:20:00 | 3835.82000 | 3836.28000 | 3835.25000 | 3836.27000 | 43.1970 | 165695.9100 | 3835.81997 2014-03-16 05:21:00 | 3836.30000 | 3836.30000 | 3835.70000 | 3835.70000 | 3.9660 | 15213.7400 | 3836.04000 2014-03-16 05:22:00 | 3836.30000 | 3837.00000 | 3835.94000 | 3835.94000 | 4.6490 | 17835.9100 | 3836.50000 2014-03-16 05:23:00 | 3835.94000 | 3836.55000 | 3835.26000 | 3835.35000 | 21.9500 | 84203.3700 | 3836.14000 2014-03-16 05:24:00 | 3836.67000 | 3837.35000 | 3835.95000 | 3836.31000 | 31.0830 | 119249.1800 | 3836.48002 2014-03-16 05:25:00 | 3837.44000 | 3837.44000 | 3836.36000 | 3836.82000 | 16.0940 | 61752.3900 | 3836.98002 2014-03-16 05:26:00 | 3836.28000 | 3837.11000 | 3835.25000 | 3836.68000 | 44.2850 | 169863.5500 | 3835.68994 2014-03-16 05:27:00 | 3836.71000 | 3837.88000 | 3836.17000 | 3836.26000 | 23.0280 | 88362.3400 | 3837.16999 2014-03-16 05:28:00 | 3836.14000 | 3837.36000 | 3836.14000 | 3836.77000 | 51.2840 | 196756.8800 | 3836.61005 2014-03-16 05:29:00 | 3837.98000 | 3837.99000 | 3837.98000 | 3837.99000 | 0.2110 | 809.8200 | 3837.99000 2014-03-16 05:30:00 | 3837.77000 | 3837.77000 | 3836.05000 | 3836.14000 | 21.6620 | 83115.9200 | 3836.95001 2014-03-16 05:31:00 | 3837.00000 | 3837.00000 | 3835.57000 | 3836.47000 | 48.0270 | 184250.7200 | 3836.39996 2014-03-16 05:32:00 | 3835.75000 | 3836.98000 | 3835.55000 | 3835.98000 | 17.0010 | 65216.4300 | 3836.03000 2014-03-16 05:33:00 | 3835.92000 | 3836.52000 | 3835.92000 | 3835.95000 | 1.1600 | 4449.7800 | 3836.02000 2014-03-16 05:34:00 | 3836.50000 | 3837.90000 | 3835.56000 | 3837.12000 | 36.9140 | 141609.6400 | 3836.20004 2014-03-16 05:35:00 | 3837.07000 | 3837.94000 | 3835.65000 | 3836.59000 | 33.3920 | 128110.8500 | 3836.57002 2014-03-16 05:36:00 | 3836.60000 | 3836.60001 | 3836.59000 | 3836.59000 | 17.4420 | 66917.9700 | 3836.60001 2014-03-16 05:37:00 | 3836.59000 | 3836.59000 | 3836.59000 | 3836.59000 | 0.6780 | 2601.2100 | 3836.59000 2014-03-16 05:38:00 | 3836.07000 | 3837.92000 | 3836.07000 | 3837.43000 | 55.9430 | 214658.2800 | 3837.09004 2014-03-16 05:39:00 | 3836.84000 | 3837.84000 | 3835.48000 | 3836.51000 | 26.7930 | 102780.7500 | 3836.10002 2014-03-16 05:40:00 | 3836.64000 | 3836.65000 | 3835.35000 | 3835.93000 | 61.8559 | 237264.5700 | 3835.75993 2014-03-16 05:41:00 | 3836.23000 | 3836.58000 | 3835.54000 | 3835.54000 | 46.2840 | 177543.9000 | 3835.97005 2014-03-16 05:42:00 | 3835.41000 | 3836.69000 | 3835.41000 | 3836.65000 | 11.2770 | 43265.3500 | 3836.59999 2014-03-16 05:43:00 | 3836.41000 | 3837.65000 | 3836.12000 | 3837.57000 | 30.3690 | 116510.7600 | 3836.49999 2014-03-16 05:44:00 | 3836.31000 | 3837.53000 | 3836.31000 | 3836.43000 | 13.4170 | 51476.3000 | 3836.64999 2014-03-16 05:45:00 | 3836.35000 | 3836.35000 | 3836.26000 | 3836.26000 | 6.4120 | 24598.1800 | 3836.27000 2014-03-16 05:46:00 | 3837.07000 | 3837.34000 | 3836.08000 | 3837.27000 | 51.8501 | 198945.5700 | 3836.94000 2014-03-16 05:47:00 | 3837.27000 | 3837.47000 | 3836.13000 | 3836.86000 | 42.7650 | 164070.9000 | 3836.56994 2014-03-16 05:48:00 | 3836.87000 | 3837.70000 | 3836.41000 | 3837.06000 | 19.4840 | 74759.9500 | 3836.99002 2014-03-16 05:49:00 | 3837.02000 | 3837.03000 | 3836.41000 | 3837.00000 | 13.4310 | 51533.0500 | 3836.87000 2014-03-16 05:50:00 | 3837.00000 | 3837.37000 | 3836.43000 | 3837.37000 | 16.9260 | 64941.6100 | 3836.79998 2014-03-16 05:51:00 | 3837.00000 | 3837.37000 | 3836.71000 | 3837.35000 | 1.4640 | 5617.2700 | 3836.93000 2014-03-16 05:52:00 | 3837.36000 | 3837.70000 | 3836.82000 | 3837.03000 | 10.4920 | 40261.1000 | 3837.31001 2014-03-16 05:53:00 | 3837.08000 | 3837.10000 | 3837.02000 | 3837.02000 | 1.9390 | 7440.0400 | 3837.05000 2014-03-16 05:54:00 | 3836.52000 | 3836.52000 | 3836.52000 | 3836.52000 | 0.0840 | 322.2700 | 3836.52000 2014-03-16 05:55:00 | 3836.52000 | 3836.52000 | 3835.00000 | 3835.00000 | 5.8750 | 22531.8800 | 3835.20999 2014-03-16 05:56:00 | 3836.26000 | 3837.50000 | 3835.00000 | 3836.00000 | 51.3340 | 196921.9600 | 3836.09005 2014-03-16 05:57:00 | 3837.37000 | 3837.37000 | 3835.42000 | 3836.82000 | 34.1540 | 131021.3500 | 3836.19004 2014-03-16 05:58:00 | 3836.00000 | 3836.79000 | 3836.00000 | 3836.79000 | 3.0460 | 11684.4900 | 3836.01000 2014-03-16 05:59:00 | 3836.79000 | 3837.00000 | 3836.77000 | 3837.00000 | 4.9440 | 18969.7400 | 3836.92001 2014-03-16 06:00:00 | 3836.04000 | 3836.93000 | 3835.82000 | 3836.04000 | 11.0420 | 42362.0300 | 3836.45001 2014-03-16 06:01:00 | 3836.40000 | 3837.18000 | 3836.40000 | 3837.18000 | 0.2250 | 863.3100 | 3836.92000 2014-03-16 06:02:00 | 3837.18000 | 3837.18000 | 3835.00000 | 3835.55000 | 16.1940 | 62116.0400 | 3835.74002 2014-03-16 06:03:00 | 3837.18000 | 3837.18000 | 3835.73000 | 3835.73000 | 31.8940 | 122355.9000 | 3836.33003 2014-03-16 06:04:00 | 3835.81000 | 3836.85000 | 3835.78000 | 3836.41000 | 124.6800 | 478308.5300 | 3836.29000 2014-03-16 06:05:00 | 3836.66000 | 3836.70000 | 3836.44000 | 3836.44000 | 7.6900 | 29503.8600 | 3836.65000 2014-03-16 06:06:00 | 3836.43000 | 3836.43000 | 3835.83000 | 3835.83000 | 0.6030 | 2313.0700 | 3835.94000 2014-03-16 06:07:00 | . | . | . | . | . | . | . 2014-03-16 06:08:00 | 3836.29000 | 3836.29000 | 3836.29000 | 3836.29000 | 0.4060 | 1557.5300 | 3836.29000 2014-03-16 06:09:00 | 3836.29000 | 3836.83000 | 3836.11000 | 3836.83000 | 20.5690 | 78918.1900 | 3836.74999 2014-03-16 06:10:00 | 3836.19000 | 3836.19000 | 3835.99000 | 3835.99000 | 77.5220 | 297375.1800 | 3836.01004 2014-03-16 06:11:00 | 3836.00000 | 3836.00000 | 3835.00000 | 3835.00000 | 6.3300 | 24276.9700 | 3835.22000 2014-03-16 06:12:00 | 3835.86000 | 3835.86000 | 3835.85000 | 3835.85000 | 0.4700 | 1802.8500 | 3835.86000 2014-03-16 06:13:00 | 3835.82000 | 3835.85000 | 3835.00000 | 3835.85000 | 38.9760 | 149479.2300 | 3835.15996 2014-03-16 06:14:00 | 3835.01000 | 3835.97000 | 3835.00000 | 3835.97000 | 15.5230 | 59540.3100 | 3835.62001 2014-03-16 06:15:00 | 3836.00000 | 3837.99000 | 3835.98000 | 3837.24000 | 32.9330 | 126379.0500 | 3837.46003 2014-03-16 06:16:00 | 3837.19000 | 3837.41000 | 3837.03000 | 3837.04000 | 10.4160 | 39970.0500 | 3837.36999 2014-03-16 06:17:00 | 3837.38000 | 3838.00000 | 3837.38000 | 3838.00000 | 20.4740 | 78573.7000 | 3837.73002 2014-03-16 06:18:00 | 3838.00000 | 3839.00000 | 3837.50000 | 3837.96000 | 13.1680 | 50535.2800 | 3837.72999 2014-03-16 06:19:00 | 3837.52000 | 3837.99000 | 3837.50000 | 3837.99000 | 8.8450 | 33943.2100 | 3837.55999 2014-03-16 06:20:00 | 3837.99000 | 3838.01000 | 3837.60000 | 3837.60000 | 33.4930 | 128544.6400 | 3837.96003 2014-03-16 06:21:00 | 3837.60000 | 3837.95000 | 3837.50000 | 3837.50000 | 4.0820 | 15665.3900 | 3837.68000 2014-03-16 06:22:00 | 3837.50000 | 3838.00000 | 3837.50000 | 3837.72000 | 7.6040 | 29181.3800 | 3837.64001 2014-03-16 06:23:00 | 3837.68000 | 3837.90000 | 3837.67000 | 3837.89000 | 6.6650 | 25578.7500 | 3837.76999 2014-03-16 06:24:00 | 3837.88000 | 3837.98000 | 3837.36000 | 3837.37000 | 13.4580 | 51647.8300 | 3837.69999 2014-03-16 06:25:00 | 3837.97000 | 3837.97000 | 3837.88000 | 3837.88000 | 0.2000 | 767.5900 | 3837.94000 2014-03-16 06:26:00 | 3837.88000 | 3838.92000 | 3837.37000 | 3838.87000 | 21.7970 | 83659.1200 | 3838.09998 2014-03-16 06:27:00 | 3838.08000 | 3838.85000 | 3838.00000 | 3838.03000 | 35.9990 | 138164.9800 | 3838.01999 2014-03-16 06:28:00 | 3838.53000 | 3838.75000 | 3837.68000 | 3838.53000 | 13.4230 | 51519.6700 | 3838.16001 2014-03-16 06:29:00 | 3838.73000 | 3840.01000 | 3838.73000 | 3840.01000 | 36.9140 | 141733.3700 | 3839.56004 2014-03-16 06:30:00 | 3840.25000 | 3841.52000 | 3840.25000 | 3841.52000 | 19.7420 | 75818.9800 | 3840.49001 2014-03-16 06:31:00 | 3841.56000 | 3842.55000 | 3841.55000 | 3842.55000 | 9.2860 | 35675.5300 | 3841.85999 2014-03-16 06:32:00 | 3841.89000 | 3847.10000 | 3840.69000 | 3844.63000 | 95.5150 | 367117.7100 | 3843.55988 2014-03-16 06:33:00 | 3845.09000 | 3846.00000 | 3842.75000 | 3845.48000 | 119.9349 | 461073.9900 | 3844.36984 2014-03-16 06:34:00 | 3843.01000 | 3847.00000 | 3842.99000 | 3846.00000 | 60.3760 | 232163.2300 | 3845.28994 2014-03-16 06:35:00 | 3846.48000 | 3849.04000 | 3846.48000 | 3849.04000 | 20.4220 | 78592.6400 | 3848.43001 2014-03-16 06:36:00 | 3849.00000 | 3850.00000 | 3846.17000 | 3848.00000 | 139.1398 | 535627.1300 | 3849.55999 2014-03-16 06:37:00 | 3849.91000 | 3849.92000 | 3848.27000 | 3848.59000 | 37.7250 | 145204.3800 | 3849.01995 2014-03-16 06:38:00 | 3849.46000 | 3849.89000 | 3846.10000 | 3847.52000 | 87.1740 | 335511.8100 | 3848.76009 2014-03-16 06:39:00 | 3846.60000 | 3847.89000 | 3845.00000 | 3846.03000 | 73.9720 | 284517.9000 | 3846.29004 2014-03-16 06:40:00 | 3847.79000 | 3847.84000 | 3845.81000 | 3846.99000 | 49.6860 | 191142.0500 | 3846.99995 2014-03-16 06:41:00 | 3847.00000 | 3848.86000 | 3847.00000 | 3848.01000 | 38.7300 | 149023.0700 | 3847.74000 2014-03-16 06:42:00 | 3848.01000 | 3848.38000 | 3847.49000 | 3847.96000 | 33.5590 | 129134.1700 | 3847.96999 2014-03-16 06:43:00 | 3848.50000 | 3849.01000 | 3847.55000 | 3848.89000 | 12.4800 | 48034.7000 | 3848.93000 2014-03-16 06:44:00 | 3848.98000 | 3850.00000 | 3846.31000 | 3848.00000 | 85.8000 | 330210.7800 | 3848.61000 2014-03-16 06:45:00 | 3849.11000 | 3850.00000 | 3848.68000 | 3849.89000 | 96.8671 | 372870.3900 | 3849.29993 2014-03-16 06:46:00 | 3849.94000 | 3850.00000 | 3845.81000 | 3848.14000 | 65.0940 | 250538.8200 | 3848.88007 2014-03-16 06:47:00 | 3848.15000 | 3849.44000 | 3848.15000 | 3848.21000 | 44.9220 | 172894.1600 | 3848.76002 2014-03-16 06:48:00 | 3848.14000 | 3848.14000 | 3846.01000 | 3847.00000 | 56.2700 | 216484.7300 | 3847.25000 2014-03-16 06:49:00 | 3846.97000 | 3847.00000 | 3846.02000 | 3846.07000 | 37.4240 | 143934.6900 | 3846.05004 2014-03-16 06:50:00 | 3846.90000 | 3846.90000 | 3845.00000 | 3846.23000 | 46.2230 | 177774.1000 | 3846.01004 2014-03-16 06:51:00 | 3846.90000 | 3848.00000 | 3846.84000 | 3846.84000 | 14.0700 | 54133.5500 | 3847.44000 2014-03-16 06:52:00 | 3846.84000 | 3847.54000 | 3845.00000 | 3845.00000 | 4.8970 | 18834.6400 | 3846.16000 2014-03-16 06:53:00 | 3845.00000 | 3845.94000 | 3844.00000 | 3844.00000 | 11.7810 | 45296.7400 | 3844.90000 2014-03-16 06:54:00 | 3843.10000 | 3847.90000 | 3843.03000 | 3844.38000 | 79.5409 | 305822.9900 | 3844.85002 2014-03-16 06:55:00 | 3844.00000 | 3845.80000 | 3843.14000 | 3843.19000 | 49.0390 | 188522.1500 | 3844.32999 2014-03-16 06:56:00 | 3843.49000 | 3845.40000 | 3843.01000 | 3843.67000 | 131.0268 | 503706.5000 | 3844.29989 2014-03-16 06:57:00 | 3844.83000 | 3844.88000 | 3842.95000 | 3843.13000 | 14.6070 | 56146.0900 | 3843.77999 2014-03-16 06:58:00 | 3844.71000 | 3844.80000 | 3843.02000 | 3844.79000 | 61.0300 | 234607.7100 | 3844.14000 2014-03-16 06:59:00 | 3844.79000 | 3844.80000 | 3844.70000 | 3844.70000 | 4.9600 | 19069.9900 | 3844.76000 2014-03-16 07:00:00 | 3844.70000 | 3844.80000 | 3843.60000 | 3844.77000 | 30.6340 | 117758.0600 | 3844.03003 2014-03-16 07:01:00 | 3844.77000 | 3848.00000 | 3844.77000 | 3845.60000 | 42.3060 | 162707.1700 | 3845.95996 2014-03-16 07:02:00 | 3845.07000 | 3847.88000 | 3845.06000 | 3846.35000 | 60.9460 | 234453.8600 | 3846.90994 2014-03-16 07:03:00 | 3846.76000 | 3847.90000 | 3845.88000 | 3847.61000 | 37.2340 | 143230.2400 | 3846.76004 2014-03-16 07:04:00 | 3846.12000 | 3848.76000 | 3845.89000 | 3848.32000 | 37.8340 | 145564.7700 | 3847.46004 2014-03-16 07:05:00 | 3848.74000 | 3849.90000 | 3848.69000 | 3849.49000 | 17.5010 | 67358.4600 | 3848.83000 2014-03-16 07:06:00 | 3849.00000 | 3849.06000 | 3846.13000 | 3846.22000 | 75.1311 | 289069.8700 | 3847.54002 2014-03-16 07:07:00 | 3847.00000 | 3848.70000 | 3846.52000 | 3847.89000 | 79.3240 | 305218.3200 | 3847.74008 2014-03-16 07:08:00 | 3849.00000 | 3849.01000 | 3847.06000 | 3847.10000 | 80.4159 | 309430.8600 | 3847.87992 2014-03-16 07:09:00 | . | . | . | . | . | . | . 2014-03-16 07:10:00 | 3847.25000 | 3847.25000 | 3847.10000 | 3847.14000 | 11.4500 | 44050.5400 | 3847.21000 2014-03-16 07:11:00 | 3847.14000 | 3848.50000 | 3846.30000 | 3848.50000 | 86.0000 | 330842.0200 | 3847.00000 2014-03-16 07:12:00 | 3847.09000 | 3848.40000 | 3846.64000 | 3847.30000 | 72.0920 | 277375.3900 | 3847.52004 2014-03-16 07:13:00 | 3848.63000 | 3848.65000 | 3846.73000 | 3848.62000 | 138.3199 | 532250.8000 | 3847.97000 2014-03-16 07:14:00 | 3847.44000 | 3851.00000 | 3847.44000 | 3850.00000 | 47.2320 | 181809.6500 | 3849.29002 2014-03-16 07:15:00 | 3850.00000 | 3850.66000 | 3849.00000 | 3849.85000 | 63.5321 | 244573.0500 | 3849.60003 2014-03-16 07:16:00 | 3850.70000 | 3850.96000 | 3849.50000 | 3849.50000 | 27.8060 | 107060.3600 | 3850.25997 2014-03-16 07:17:00 | 3850.40000 | 3851.78000 | 3849.04000 | 3851.78000 | 44.6440 | 171888.6200 | 3850.21005 2014-03-16 07:18:00 | 3851.78000 | 3851.99000 | 3850.06000 | 3850.31000 | 125.2562 | 482336.3900 | 3850.79987 2014-03-16 07:19:00 | 3850.20000 | 3851.00000 | 3849.98000 | 3849.98000 | 49.6750 | 191253.5700 | 3850.09993 2014-03-16 07:20:00 | 3849.98000 | 3850.00000 | 3849.21000 | 3850.00000 | 16.2790 | 62673.7100 | 3849.97000 2014-03-16 07:21:00 | 3850.00000 | 3851.86000 | 3850.00000 | 3851.44000 | 87.8800 | 338390.9000 | 3850.60000 2014-03-16 07:22:00 | 3851.89000 | 3852.11000 | 3850.17000 | 3851.93000 | 82.5060 | 317770.0800 | 3851.47991 2014-03-16 07:23:00 | 3851.93000 | 3852.00000 | 3850.97000 | 3851.91000 | 22.8580 | 88039.6500 | 3851.58999 2014-03-16 07:24:00 | 3851.90000 | 3852.90000 | 3850.48000 | 3852.37000 | 61.2951 | 236096.2900 | 3851.79992 2014-03-16 07:25:00 | 3851.11000 | 3853.82000 | 3851.06000 | 3853.79000 | 90.7370 | 349560.4700 | 3852.45993 2014-03-16 07:26:00 | 3853.00000 | 3857.00000 | 3853.00000 | 3856.15000 | 24.1670 | 93181.7800 | 3855.73998 2014-03-16 07:27:00 | 3857.00000 | 3858.02000 | 3856.21000 | 3856.98000 | 72.6350 | 280159.8600 | 3857.08991 2014-03-16 07:28:00 | 3857.82000 | 3860.00000 | 3856.98000 | 3858.00000 | 115.8630 | 447045.8300 | 3858.40009 2014-03-16 07:29:00 | 3858.00000 | 3859.90000 | 3856.90000 | 3857.02000 | 103.4899 | 399287.8000 | 3858.23000 2014-03-16 07:30:00 | 3857.43000 | 3860.00000 | 3857.03000 | 3859.10000 | 47.3140 | 182575.8200 | 3858.81005 2014-03-16 07:31:00 | 3859.19000 | 3862.00000 | 3858.20000 | 3858.86000 | 27.0930 | 104554.5400 | 3859.10002 2014-03-16 07:32:00 | 3859.80000 | 3861.63000 | 3858.60000 | 3860.00000 | 59.1960 | 228493.4200 | 3859.94994 2014-03-16 07:33:00 | 3859.00000 | 3859.99000 | 3858.00000 | 3858.00000 | 43.3010 | 167092.6000 | 3858.86001 2014-03-16 07:34:00 | 3858.00000 | 3858.67000 | 3856.00000 | 3857.00000 | 63.3130 | 244228.1100 | 3857.47005 2014-03-16 07:35:00 | 3857.27000 | 3857.27000 | 3855.09000 | 3855.09000 | 76.5601 | 295224.0500 | 3856.11000 2014-03-16 07:36:00 | 3855.00000 | 3855.00000 | 3854.10000 | 3854.67000 | 8.4540 | 32584.5900 | 3854.34001 2014-03-16 07:37:00 | 3855.95000 | 3857.27000 | 3853.00000 | 3854.83000 | 100.0560 | 385755.0800 | 3855.38990 2014-03-16 07:38:00 | 3855.75000 | 3857.50000 | 3854.11000 | 3855.45000 | 74.5551 | 287464.2100 | 3855.72990 2014-03-16 07:39:00 | 3855.51000 | 3856.81000 | 3854.41000 | 3856.81000 | 97.4909 | 375851.9400 | 3855.25002 2014-03-16 07:40:00 | 3856.90000 | 3860.00000 | 3855.08000 | 3858.71000 | 88.6999 | 342210.4700 | 3858.07000 2014-03-16 07:41:00 | 3858.57000 | 3858.57000 | 3856.49000 | 3856.68000 | 50.3260 | 194125.9700 | 3857.36995 2014-03-16 07:42:00 | 3858.05000 | 3858.28000 | 3855.00000 | 3855.00000 | 55.5809 | 214406.2400 | 3857.55001 2014-03-16 07:43:00 | 3855.20000 | 3855.20000 | 3853.41000 | 3853.46000 | 20.8030 | 80187.0400 | 3854.59002 2014-03-16 07:44:00 | 3853.93000 | 3854.50000 | 3853.46000 | 3854.50000 | 7.9950 | 30811.8100 | 3853.88999 2014-03-16 07:45:00 | 3854.09000 | 3856.76000 | 3854.09000 | 3855.77000 | 25.5080 | 98357.6300 | 3855.94999 2014-03-16 07:46:00 | 3856.50000 | 3857.80000 | 3856.50000 | 3857.79000 | 4.9120 | 18944.4100 | 3856.76000 2014-03-16 07:47:00 | 3857.02000 | 3857.99000 | 3855.87000 | 3856.39000 | 22.4840 | 86714.8300 | 3856.74002 2014-03-16 07:48:00 | 3856.84000 | 3860.00000 | 3855.81000 | 3858.72000 | 127.3239 | 491092.3000 | 3857.03013 2014-03-16 07:49:00 | 3858.17000 | 3860.00000 | 3857.00000 | 3859.77000 | 137.7039 | 531348.5700 | 3858.63014 2014-03-16 07:50:00 | 3859.77000 | 3860.00000 | 3857.59000 | 3858.34000 | 107.6961 | 415563.7300 | 3858.66989 2014-03-16 07:51:00 | 3858.17000 | 3859.95000 | 3857.10000 | 3857.10000 | 17.1240 | 66063.5800 | 3857.95002 2014-03-16 07:52:00 | 3857.10000 | 3857.23000 | 3854.93000 | 3854.98000 | 24.1000 | 92941.1300 | 3856.48000 2014-03-16 07:53:00 | 3855.33000 | 3856.94000 | 3854.01000 | 3856.51000 | 61.2120 | 236015.5300 | 3855.71003 2014-03-16 07:54:00 | 3855.06000 | 3856.31000 | 3854.54000 | 3856.00000 | 53.7510 | 207260.5300 | 3855.94001 2014-03-16 07:55:00 | 3856.00000 | 3856.68000 | 3854.96000 | 3855.01000 | 63.3630 | 244317.4400 | 3855.84005 2014-03-16 07:56:00 | 3855.01000 | 3856.06000 | 3854.40000 | 3855.82000 | 13.6790 | 52740.1100 | 3855.55000 2014-03-16 07:57:00 | 3855.89000 | 3857.13000 | 3855.52000 | 3856.73000 | 9.8620 | 38030.3900 | 3856.26001 2014-03-16 07:58:00 | 3855.21000 | 3857.09000 | 3855.21000 | 3855.94000 | 50.5179 | 194814.8700 | 3856.34997 2014-03-16 07:59:00 | 3855.96000 | 3857.15000 | 3855.43000 | 3857.13000 | 56.1820 | 216654.7300 | 3856.30003 2014-03-16 08:00:00 | 3856.98000 | 3857.16000 | 3855.54000 | 3857.11000 | 65.9240 | 254221.2500 | 3856.28007 2014-03-16 08:01:00 | 3856.00000 | 3857.57000 | 3856.00000 | 3856.37000 | 81.1329 | 312898.7900 | 3856.62006 2014-03-16 08:02:00 | 3857.46000 | 3857.46000 | 3856.06000 | 3857.34000 | 66.2080 | 255350.2200 | 3856.78997 2014-03-16 08:03:00 | 3857.95000 | 3858.93000 | 3857.34000 | 3858.23000 | 53.5350 | 206550.8700 | 3858.23993 2014-03-16 08:04:00 | 3858.00000 | 3858.99000 | 3858.00000 | 3858.10000 | 2.2350 | 8624.6600 | 3858.91000 2014-03-16 08:05:00 | 3858.11000 | 3858.99000 | 3858.10000 | 3858.99000 | 7.7750 | 29997.7800 | 3858.23999 2014-03-16 08:06:00 | 3859.90000 | 3865.00000 | 3857.00000 | 3861.01000 | 101.0179 | 389959.4100 | 3860.29995 2014-03-16 08:07:00 | 3860.00000 | 3863.46000 | 3860.00000 | 3861.11000 | 115.0171 | 444122.3000 | 3861.35991 2014-03-16 08:08:00 | 3861.03000 | 3861.93000 | 3854.30000 | 3854.30000 | 51.8350 | 199946.7500 | 3857.36993 2014-03-16 08:09:00 | 3854.30000 | 3859.88000 | 3854.00000 | 3854.21000 | 83.8930 | 323588.7400 | 3857.16007 2014-03-16 08:10:00 | 3855.32000 | 3855.63000 | 3854.23000 | 3855.05000 | 31.6740 | 122102.1500 | 3854.96003 2014-03-16 08:11:00 | 3855.90000 | 3857.70000 | 3855.10000 | 3856.17000 | 15.1350 | 58361.5500 | 3856.06998 2014-03-16 08:12:00 | 3857.50000 | 3857.96000 | 3856.21000 | 3857.02000 | 131.9189 | 508823.1800 | 3857.08996 2014-03-16 08:13:00 | 3858.00000 | 3858.72000 | 3856.05000 | 3856.05000 | 74.9271 | 289031.9300 | 3857.50994 2014-03-16 08:14:00 | 3856.23000 | 3857.82000 | 3856.20000 | 3856.25000 | 68.7790 | 265258.6600 | 3856.67998 2014-03-16 08:15:00 | 3856.30000 | 3856.30000 | 3855.00000 | 3855.35000 | 11.0920 | 42768.6400 | 3855.81001 2014-03-16 08:16:00 | 3854.21000 | 3855.40000 | 3853.31000 | 3853.57000 | 52.9451 | 204061.3900 | 3854.20993 2014-03-16 08:17:00 | 3853.42000 | 3854.65000 | 3851.03000 | 3851.36000 | 44.7300 | 172358.6600 | 3853.31000 2014-03-16 08:18:00 | 3852.17000 | 3852.94000 | 3850.10000 | 3852.63000 | 64.4600 | 248321.0800 | 3852.33000 2014-03-16 08:19:00 | 3852.50000 | 3852.97000 | 3850.00000 | 3850.00000 | 119.6399 | 460777.7100 | 3851.37000 2014-03-16 08:20:00 | 3850.01000 | 3851.99000 | 3850.00000 | 3850.00000 | 58.0450 | 223484.4200 | 3850.18993 2014-03-16 08:21:00 | 3851.95000 | 3852.04000 | 3850.51000 | 3851.16000 | 49.6000 | 191038.3600 | 3851.58000 2014-03-16 08:22:00 | 3851.70000 | 3852.98000 | 3850.66000 | 3850.66000 | 81.5050 | 313895.2600 | 3851.23989 2014-03-16 08:23:00 | 3851.44000 | 3851.94000 | 3850.67000 | 3850.85000 | 148.9541 | 573657.8300 | 3851.24016 2014-03-16 08:24:00 | 3851.32000 | 3852.11000 | 3850.02000 | 3852.05000 | 13.9270 | 53641.9500 | 3851.64999 2014-03-16 08:25:00 | 3852.03000 | 3852.12000 | 3850.01000 | 3850.01000 | 60.9010 | 234538.9100 | 3851.15002 2014-03-16 08:26:00 | 3851.00000 | 3851.85000 | 3850.00000 | 3850.00000 | 120.4221 | 463699.8800 | 3850.62007 2014-03-16 08:27:00 | 3850.00000 | 3851.95000 | 3849.00000 | 3849.00000 | 71.3010 | 274553.6900 | 3850.63002 2014-03-16 08:28:00 | 3849.57000 | 3850.05000 | 3844.00000 | 3846.00000 | 93.7049 | 360647.7800 | 3848.75988 2014-03-16 08:29:00 | 3845.00000 | 3847.98000 | 3841.10000 | 3844.10000 | 106.7630 | 410531.4700 | 3845.26008 2014-03-16 08:30:00 | 3845.10000 | 3847.04000 | 3844.05000 | 3844.98000 | 32.7760 | 126054.5800 | 3845.93997 2014-03-16 08:31:00 | 3846.85000 | 3847.18000 | 3845.15000 | 3847.08000 | 55.1960 | 212302.0400 | 3846.32994 2014-03-16 08:32:00 | 3846.00000 | 3847.97000 | 3846.00000 | 3846.06000 | 57.6780 | 221891.3500 | 3847.06997 2014-03-16 08:33:00 | 3846.00000 | 3846.63000 | 3845.10000 | 3845.83000 | 112.9211 | 434282.2300 | 3845.89003 2014-03-16 08:34:00 | 3845.20000 | 3845.98000 | 3844.00000 | 3844.21000 | 43.3970 | 166861.0000 | 3844.98997 2014-03-16 08:35:00 | 3845.43000 | 3845.99000 | 3842.10000 | 3844.88000 | 133.1079 | 511723.8700 | 3844.42993 2014-03-16 08:36:00 | 3842.11000 | 3843.98000 | 3842.11000 | 3842.65000 | 80.1230 | 307899.7200 | 3842.84006 2014-03-16 08:37:00 | 3843.95000 | 3843.95000 | 3842.54000 | 3843.35000 | 54.4890 | 209406.1200 | 3843.08999 2014-03-16 08:38:00 | 3843.72000 | 3845.00000 | 3842.58000 | 3845.00000 | 93.1810 | 358134.6900 | 3843.43002 2014-03-16 08:39:00 | 3845.00000 | 3845.90000 | 3842.58000 | 3844.70000 | 137.4960 | 528519.6100 | 3843.88986 2014-03-16 08:40:00 | 3843.00000 | 3844.98000 | 3843.00000 | 3843.05000 | 30.4830 | 117169.0200 | 3843.75002 2014-03-16 08:41:00 | 3843.52000 | 3848.43000 | 3843.52000 | 3845.91000 | 88.3069 | 339553.3800 | 3845.14993 2014-03-16 08:42:00 | 3844.53000 | 3847.67000 | 3844.00000 | 3847.15000 | 101.3510 | 389730.0000 | 3845.35003 2014-03-16 08:43:00 | 3846.69000 | 3847.87000 | 3845.89000 | 3846.98000 | 69.2171 | 266261.4600 | 3846.75995 2014-03-16 08:44:00 | 3846.11000 | 3847.70000 | 3846.00000 | 3846.67000 | 78.4871 | 301919.4100 | 3846.73994 2014-03-16 08:45:00 | 3846.20000 | 3847.66000 | 3846.01000 | 3847.00000 | 76.5630 | 294521.0000 | 3846.78006 2014-03-16 08:46:00 | 3847.00000 | 3850.00000 | 3846.26000 | 3848.42000 | 11.8220 | 45483.5200 | 3847.36001 2014-03-16 08:47:00 | 3848.81000 | 3849.82000 | 3847.50000 | 3848.42000 | 83.6881 | 322101.2000 | 3848.82996 2014-03-16 08:48:00 | 3847.78000 | 3848.62000 | 3846.01000 | 3846.01000 | 59.2080 | 227831.1900 | 3847.97997 2014-03-16 08:49:00 | 3846.01000 | 3846.91000 | 3840.00000 | 3845.00000 | 97.6849 | 375570.0400 | 3844.70987 2014-03-16 08:50:00 | 3841.73000 | 3848.00000 | 3840.00000 | 3846.02000 | 58.8119 | 226149.5400 | 3845.30003 2014-03-16 08:51:00 | 3846.21000 | 3847.66000 | 3846.07000 | 3846.43000 | 123.6769 | 475751.4800 | 3846.72990 2014-03-16 08:52:00 | 3847.66000 | 3847.99000 | 3846.09000 | 3846.10000 | 49.9340 | 192099.1600 | 3847.06005 2014-03-16 08:53:00 | 3846.33000 | 3846.37000 | 3846.00000 | 3846.00000 | 6.2860 | 24176.7100 | 3846.11999 2014-03-16 08:54:00 | 3845.03000 | 3847.00000 | 3842.39000 | 3845.26000 | 96.3369 | 370445.4100 | 3845.30992 2014-03-16 08:55:00 | 3845.12000 | 3846.85000 | 3845.12000 | 3846.00000 | 50.9620 | 196009.4600 | 3846.19003 2014-03-16 08:56:00 | 3846.10000 | 3846.77000 | 3846.10000 | 3846.17000 | 1.3260 | 5100.2700 | 3846.36000 2014-03-16 08:57:00 | 3846.13000 | 3846.88000 | 3846.03000 | 3846.81000 | 6.3420 | 24395.3000 | 3846.63000 2014-03-16 08:58:00 | 3846.50000 | 3846.99000 | 3844.96000 | 3845.38000 | 45.8210 | 176230.8600 | 3846.07001 2014-03-16 08:59:00 | 3845.44000 | 3846.53000 | 3845.00000 | 3846.53000 | 9.5070 | 36562.0400 | 3845.79999 2014-03-16 09:00:00 | 3845.83000 | 3846.43000 | 3845.00000 | 3845.09000 | 39.1980 | 150744.4100 | 3845.71998 2014-03-16 09:01:00 | 3845.42000 | 3846.49000 | 3845.01000 | 3845.09000 | 38.2660 | 147150.0100 | 3845.44996 2014-03-16 09:02:00 | 3845.51000 | 3846.40000 | 3845.25000 | 3846.40000 | 49.7490 | 191320.6400 | 3845.71999 2014-03-16 09:03:00 | 3845.89000 | 3847.64000 | 3845.01000 | 3847.61000 | 23.0520 | 88662.0900 | 3846.18001 2014-03-16 09:04:00 | 3847.88000 | 3847.88000 | 3846.55000 | 3847.02000 | 17.5470 | 67503.4600 | 3847.00999 2014-03-16 09:05:00 | 3847.06000 | 3847.75000 | 3846.55000 | 3847.69000 | 42.4160 | 163180.9500 | 3847.15996 2014-03-16 09:06:00 | 3847.69000 | 3847.69000 | 3845.00000 | 3845.50000 | 32.3290 | 124349.2100 | 3846.36999 2014-03-16 09:07:00 | 3847.00000 | 3847.88000 | 3845.00000 | 3846.00000 | 55.2161 | 212405.7000 | 3846.80994 2014-03-16 09:08:00 | 3845.21000 | 3846.91000 | 3845.10000 | 3846.50000 | 60.7151 | 233508.3400 | 3845.96992 2014-03-16 09:09:00 | 3846.88000 | 3846.97000 | 3845.67000 | 3846.14000 | 19.2360 | 73991.7500 | 3846.51998 2014-03-16 09:10:00 | 3845.76000 | 3847.00000 | 3845.76000 | 3845.85000 | 67.6951 | 260395.2400 | 3846.59009 2014-03-16 09:11:00 | 3846.36000 | 3847.56000 | 3845.54000 | 3846.07000 | 37.8840 | 145713.0100 | 3846.29004 2014-03-16 09:12:00 | 3846.00000 | 3847.00000 | 3845.50000 | 3847.00000 | 11.7300 | 45121.6100 | 3846.68000 2014-03-16 09:13:00 | 3847.03000 | 3847.49000 | 3845.62000 | 3845.62000 | 73.3050 | 281944.8200 | 3846.18990 2014-03-16 09:14:00 | 3845.61000 | 3847.85000 | 3845.60000 | 3847.85000 | 79.0490 | 304094.2500 | 3846.90998 2014-03-16 09:15:00 | 3847.69000 | 3847.77000 | 3845.50000 | 3845.98000 | 48.5450 | 186730.2000 | 3846.53994 2014-03-16 09:16:00 | 3846.34000 | 3847.44000 | 3845.50000 | 3845.99000 | 70.0989 | 269635.4900 | 3846.49998 2014-03-16 09:17:00 | 3845.70000 | 3846.67000 | 3840.01000 | 3842.79000 | 35.2360 | 135440.2500 | 3843.79996 2014-03-16 09:18:00 | 3843.76000 | 3843.98000 | 3840.34000 | 3843.21000 | 49.2720 | 189341.2800 | 3842.78003 2014-03-16 09:19:00 | 3842.66000 | 3843.26000 | 3842.30000 | 3843.26000 | 14.3410 | 55112.9100 | 3843.03000 2014-03-16 09:20:00 | 3842.69000 | 3843.88000 | 3842.63000 | 3842.69000 | 73.4460 | 282272.9200 | 3843.26992 2014-03-16 09:21:00 | 3843.46000 | 3843.53000 | 3843.46000 | 3843.46000 | 16.9330 | 65081.5000 | 3843.47001 2014-03-16 09:22:00 | 3843.46000 | 3843.46000 | 3840.85000 | 3842.64000 | 31.9450 | 122747.9400 | 3842.47996 2014-03-16 09:23:00 | 3842.70000 | 3843.28000 | 3842.00000 | 3842.00000 | 49.0630 | 188528.5500 | 3842.58004 2014-03-16 09:24:00 | 3842.27000 | 3843.17000 | 3840.61000 | 3842.98000 | 78.7241 | 302462.6800 | 3842.06008 2014-03-16 09:25:00 | 3842.88000 | 3844.01000 | 3841.59000 | 3844.01000 | 28.6450 | 110080.7700 | 3842.92996 2014-03-16 09:26:00 | 3844.06000 | 3845.00000 | 3844.06000 | 3844.55000 | 12.3560 | 47499.2600 | 3844.22999 2014-03-16 09:27:00 | 3844.57000 | 3844.90000 | 3843.58000 | 3843.58000 | 22.6740 | 87164.4700 | 3844.25002 2014-03-16 09:28:00 | 3843.58000 | 3843.60000 | 3843.36000 | 3843.36000 | 9.8770 | 37962.6600 | 3843.53999 2014-03-16 09:29:00 | 3843.27000 | 3844.91000 | 3840.00000 | 3843.02000 | 65.9601 | 253466.7200 | 3842.73000 2014-03-16 09:30:00 | 3843.94000 | 3843.94000 | 3843.25000 | 3843.25000 | 5.2110 | 20029.8000 | 3843.75000 2014-03-16 09:31:00 | 3843.23000 | 3843.23000 | 3842.50000 | 3842.50000 | 5.6500 | 21713.8800 | 3843.16000 2014-03-16 09:32:00 | 3841.31000 | 3842.74000 | 3841.31000 | 3841.62000 | 51.6721 | 198529.2000 | 3842.10003 2014-03-16 09:33:00 | 3842.50000 | 3842.50000 | 3841.50000 | 3841.90000 | 6.3020 | 24209.3200 | 3841.53000 2014-03-16 09:34:00 | 3841.90000 | 3842.93000 | 3841.50000 | 3842.49000 | 2.1530 | 8271.2700 | 3841.74000 2014-03-16 09:35:00 | 3841.90000 | 3842.95000 | 3841.50000 | 3842.41000 | 10.3850 | 39896.7500 | 3841.76999 2014-03-16 09:36:00 | 3842.00000 | 3842.35000 | 3841.89000 | 3842.19000 | 5.8720 | 22561.1800 | 3842.16000 2014-03-16 09:37:00 | 3842.50000 | 3842.94000 | 3841.91000 | 3842.56000 | 63.9649 | 245782.7000 | 3842.45992 2014-03-16 09:38:00 | 3842.63000 | 3842.94000 | 3841.89000 | 3842.91000 | 14.1870 | 54513.8500 | 3842.51999 2014-03-16 09:39:00 | 3842.90000 | 3842.91000 | 3842.10000 | 3842.87000 | 3.1490 | 12099.6200 | 3842.37000 2014-03-16 09:40:00 | 3842.50000 | 3842.50000 | 3841.89000 | 3842.10000 | 2.6590 | 10215.7500 | 3841.95000 2014-03-16 09:41:00 | 3842.10000 | 3842.10000 | 3841.51000 | 3841.53000 | 1.4340 | 5508.8400 | 3841.59000 2014-03-16 09:42:00 | 3841.80000 | 3841.80000 | 3841.80000 | 3841.80000 | 0.2130 | 818.3000 | 3841.80000 2014-03-16 09:43:00 | 3841.95000 | 3842.00000 | 3841.95000 | 3842.00000 | 3.8440 | 14768.5800 | 3841.98000 2014-03-16 09:44:00 | 3842.60000 | 3842.60000 | 3842.00000 | 3842.06000 | 2.7160 | 10435.2100 | 3842.12000 2014-03-16 09:45:00 | 3842.06000 | 3842.06000 | 3841.94000 | 3842.00000 | 12.1580 | 46711.0200 | 3841.99999 2014-03-16 09:46:00 | 3842.56000 | 3842.56000 | 3842.52000 | 3842.52000 | 0.2600 | 999.0600 | 3842.56000 2014-03-16 09:47:00 | 3842.56000 | 3843.52000 | 3842.55000 | 3843.48000 | 8.6710 | 33324.8500 | 3843.25000 2014-03-16 09:48:00 | 3843.48000 | 3845.00000 | 3842.70000 | 3843.99000 | 98.2401 | 377594.5100 | 3843.59000 2014-03-16 09:49:00 | 3843.64000 | 3844.76000 | 3843.19000 | 3844.70000 | 27.1080 | 104205.3300 | 3844.07999 2014-03-16 09:50:00 | 3843.58000 | 3844.70000 | 3843.00000 | 3843.11000 | 56.1650 | 215880.2100 | 3843.67993 2014-03-16 09:51:00 | 3844.62000 | 3845.00000 | 3843.32000 | 3844.64000 | 70.9621 | 272783.8500 | 3844.08004 2014-03-16 09:52:00 | 3843.88000 | 3844.97000 | 3843.25000 | 3843.83000 | 55.9860 | 215228.2100 | 3844.31994 2014-03-16 09:53:00 | 3844.14000 | 3844.87000 | 3843.37000 | 3843.66000 | 64.6790 | 248636.5900 | 3844.15998 2014-03-16 09:54:00 | 3844.73000 | 3844.99000 | 3843.57000 | 3843.77000 | 70.5770 | 271327.4900 | 3844.41994 2014-03-16 09:55:00 | 3844.49000 | 3845.00000 | 3843.60000 | 3844.82000 | 36.3720 | 139832.5600 | 3844.51002 2014-03-16 09:56:00 | 3845.00000 | 3846.00000 | 3844.99000 | 3845.94000 | 10.3310 | 39731.1300 | 3845.82000 2014-03-16 09:57:00 | 3845.94000 | 3846.77000 | 3845.81000 | 3846.69000 | 11.3970 | 43833.1600 | 3846.02999 2014-03-16 09:58:00 | 3846.68000 | 3846.68000 | 3845.08000 | 3845.11000 | 70.6941 | 271883.0800 | 3845.91008 2014-03-16 09:59:00 | 3845.47000 | 3846.77000 | 3845.47000 | 3846.23000 | 52.2780 | 201062.6900 | 3846.02997 2014-03-16 10:00:00 | 3845.63000 | 3847.99000 | 3844.99000 | 3846.87000 | 59.1790 | 227610.5900 | 3846.13998 2014-03-16 10:01:00 | 3845.38000 | 3847.92000 | 3845.09000 | 3845.17000 | 49.2250 | 189339.4000 | 3846.40994 2014-03-16 10:02:00 | 3846.22000 | 3846.73000 | 3845.09000 | 3845.80000 | 28.9370 | 111288.2400 | 3845.87998 2014-03-16 10:03:00 | 3845.81000 | 3846.29000 | 3845.30000 | 3846.00000 | 3.4250 | 13171.7100 | 3845.75000 2014-03-16 10:04:00 | 3846.00000 | 3848.00000 | 3845.25000 | 3847.00000 | 36.6680 | 141060.0800 | 3846.94998 2014-03-16 10:05:00 | 3846.00000 | 3847.27000 | 3845.33000 | 3846.00000 | 59.8219 | 230096.1300 | 3846.35003 2014-03-16 10:06:00 | 3846.23000 | 3846.94000 | 3845.40000 | 3846.65000 | 32.1990 | 123838.1000 | 3846.01999 2014-03-16 10:07:00 | 3846.94000 | 3846.94000 | 3845.97000 | 3846.51000 | 18.6070 | 71564.9500 | 3846.12999 2014-03-16 10:08:00 | 3846.41000 | 3846.52000 | 3845.43000 | 3845.43000 | 6.1540 | 23668.5900 | 3846.05001 2014-03-16 10:09:00 | 3846.10000 | 3846.10000 | 3845.43000 | 3846.00000 | 7.9190 | 30456.1900 | 3845.96000 2014-03-16 10:10:00 | 3846.00000 | 3849.00000 | 3845.00000 | 3845.00000 | 32.4680 | 124881.0000 | 3846.27998 2014-03-16 10:11:00 | 3847.54000 | 3847.54000 | 3845.94000 | 3845.94000 | 5.6100 | 21578.4500 | 3846.43000 2014-03-16 10:12:00 | 3845.70000 | 3846.37000 | 3845.01000 | 3846.00000 | 26.6210 | 102374.6000 | 3845.63001 2014-03-16 10:13:00 | 3845.95000 | 3845.95000 | 3845.35000 | 3845.35000 | 0.9880 | 3799.5000 | 3845.65000 2014-03-16 10:14:00 | 3847.50000 | 3848.00000 | 3845.50000 | 3845.56000 | 47.9829 | 184561.5800 | 3846.40004 2014-03-16 10:15:00 | 3845.58000 | 3846.85000 | 3845.50000 | 3845.51000 | 50.3241 | 193530.2200 | 3845.68005 2014-03-16 10:16:00 | 3845.70000 | 3846.86000 | 3845.57000 | 3846.52000 | 34.6350 | 133212.0300 | 3846.16995 2014-03-16 10:17:00 | 3846.52000 | 3846.54000 | 3845.55000 | 3845.55000 | 1.1800 | 4538.1300 | 3845.87000 2014-03-16 10:18:00 | 3846.12000 | 3846.90000 | 3845.57000 | 3845.57000 | 52.3820 | 201482.6100 | 3846.41003 2014-03-16 10:19:00 | 3845.70000 | 3845.71000 | 3845.40000 | 3845.53000 | 37.8900 | 145707.3400 | 3845.54000 2014-03-16 10:20:00 | 3845.00000 | 3845.00000 | 3844.99999 | 3845.00000 | 7.7250 | 29702.6300 | 3844.99999 2014-03-16 10:21:00 | 3845.00000 | 3845.00000 | 3845.00000 | 3845.00000 | 0.7880 | 3029.8600 | 3845.00000 2014-03-16 10:22:00 | 3845.00000 | 3845.00000 | 3845.00000 | 3845.00000 | 0.0800 | 307.6000 | 3845.00000 2014-03-16 10:23:00 | 3845.00000 | 3845.00000 | 3844.10000 | 3844.10000 | 9.9760 | 38352.1800 | 3844.44999 2014-03-16 10:24:00 | 3844.00000 | 3844.10000 | 3843.87000 | 3843.98000 | 16.6790 | 64113.8600 | 3843.99000 2014-03-16 10:25:00 | 3843.98000 | 3843.98000 | 3843.46000 | 3843.46000 | 12.6900 | 48777.1400 | 3843.75000 2014-03-16 10:26:00 | 3843.46000 | 3843.46000 | 3843.16000 | 3843.36000 | 5.1110 | 19643.2300 | 3843.32000 2014-03-16 10:27:00 | 3843.35000 | 3843.94000 | 3843.35000 | 3843.92000 | 7.2400 | 27826.2500 | 3843.40000 2014-03-16 10:28:00 | 3843.92000 | 3843.93000 | 3843.91000 | 3843.91000 | 0.4000 | 1537.5700 | 3843.92000 2014-03-16 10:29:00 | 3843.91000 | 3843.91000 | 3843.30000 | 3843.91000 | 1.2350 | 4747.2100 | 3843.89000 2014-03-16 10:30:00 | 3844.00000 | 3844.00000 | 3843.40000 | 3843.40000 | 9.4600 | 36362.1400 | 3843.78000 2014-03-16 10:31:00 | . | . | . | . | . | . | . 2014-03-16 10:32:00 | 3843.40000 | 3843.40000 | 3843.40000 | 3843.40000 | 0.1500 | 576.5100 | 3843.40000 2014-03-16 10:33:00 | 3843.88000 | 3845.30000 | 3843.88000 | 3845.30000 | 4.7850 | 18393.9600 | 3844.08999 2014-03-16 10:34:00 | 3844.44000 | 3845.28000 | 3843.42000 | 3843.44000 | 36.4330 | 140059.6100 | 3844.31003 2014-03-16 10:35:00 | 3845.24000 | 3845.24000 | 3843.44000 | 3843.95000 | 41.1990 | 158371.9600 | 3844.06999 2014-03-16 10:36:00 | 3844.18000 | 3845.17000 | 3843.54000 | 3844.99000 | 43.1190 | 165767.4700 | 3844.41999 2014-03-16 10:37:00 | 3844.95000 | 3844.96000 | 3843.52000 | 3843.83000 | 60.2220 | 231515.5800 | 3844.37003 2014-03-16 10:38:00 | 3844.00000 | 3847.19000 | 3843.77000 | 3846.16000 | 19.7730 | 76028.7300 | 3845.08002 2014-03-16 10:39:00 | . | . | . | . | . | . | . 2014-03-16 10:40:00 | 3845.00000 | 3845.00000 | 3845.00000 | 3845.00000 | 0.0710 | 273.0000 | 3845.00000 2014-03-16 10:41:00 | 3844.01000 | 3845.61000 | 3844.01000 | 3844.09000 | 27.0560 | 104021.7900 | 3844.67997 2014-03-16 10:42:00 | 3845.70000 | 3845.70000 | 3844.25000 | 3844.67000 | 28.6890 | 110311.0500 | 3845.05999 2014-03-16 10:43:00 | . | . | . | . | . | . | . 2014-03-16 10:44:00 | 3844.67000 | 3845.01000 | 3844.67000 | 3845.01000 | 4.2790 | 16452.6700 | 3844.98000 2014-03-16 10:45:00 | 3845.01000 | 3845.62000 | 3845.01000 | 3845.56000 | 25.0140 | 96193.3400 | 3845.58003 2014-03-16 10:46:00 | 3845.63000 | 3845.70000 | 3845.57000 | 3845.57000 | 4.3790 | 16840.0400 | 3845.64000 2014-03-16 10:47:00 | 3846.50000 | 3846.69000 | 3845.71000 | 3846.48000 | 7.4010 | 28465.3100 | 3846.14000 2014-03-16 10:48:00 | 3846.61000 | 3849.50000 | 3845.70000 | 3846.00000 | 65.7970 | 253140.7600 | 3847.29995 2014-03-16 10:49:00 | 3848.00000 | 3850.00000 | 3846.04000 | 3848.77000 | 41.7600 | 160725.3500 | 3848.79000 2014-03-16 10:50:00 | 3848.38000 | 3852.05000 | 3848.05000 | 3848.36000 | 109.2799 | 420651.1200 | 3849.30000 2014-03-16 10:51:00 | 3849.98000 | 3849.98000 | 3848.20000 | 3848.61000 | 44.3300 | 170619.3900 | 3848.85000 2014-03-16 10:52:00 | 3849.78000 | 3850.00000 | 3848.58000 | 3849.99000 | 54.6020 | 210194.2000 | 3849.57003 2014-03-16 10:53:00 | 3849.99000 | 3852.90000 | 3849.20000 | 3852.90000 | 71.0759 | 273713.3600 | 3850.99992 2014-03-16 10:54:00 | 3852.90000 | 3852.90000 | 3850.04000 | 3851.14000 | 56.9799 | 219459.9300 | 3851.53000 2014-03-16 10:55:00 | 3852.50000 | 3852.50000 | 3851.79000 | 3852.49000 | 14.1510 | 54508.4700 | 3851.92000 2014-03-16 10:56:00 | 3852.19000 | 3852.49000 | 3850.37000 | 3851.00000 | 37.9870 | 146318.8700 | 3851.80997 2014-03-16 10:57:00 | 3851.01000 | 3851.12000 | 3850.98000 | 3851.12000 | 10.5760 | 40728.4500 | 3851.02999 2014-03-16 10:58:00 | 3851.50000 | 3851.84000 | 3851.50000 | 3851.84000 | 3.5220 | 13565.1000 | 3851.53000 2014-03-16 10:59:00 | 3851.84000 | 3851.84000 | 3850.20000 | 3851.49000 | 24.7310 | 95237.6400 | 3850.94001 2014-03-16 11:00:00 | 3850.61000 | 3851.50000 | 3850.00000 | 3850.89000 | 98.2841 | 378449.7500 | 3850.57010 2014-03-16 11:01:00 | 3851.26000 | 3851.49000 | 3849.27000 | 3851.15000 | 45.1770 | 173969.0200 | 3850.82997 2014-03-16 11:02:00 | 3849.55000 | 3851.00000 | 3848.59000 | 3849.24000 | 26.6900 | 102752.2900 | 3849.84000 2014-03-16 11:03:00 | 3849.24000 | 3851.00000 | 3848.60000 | 3849.99000 | 32.0650 | 123438.7000 | 3849.63996 2014-03-16 11:04:00 | 3849.27000 | 3850.00000 | 3848.94000 | 3850.00000 | 10.3930 | 40009.3500 | 3849.64001 2014-03-16 11:05:00 | 3850.00000 | 3850.00000 | 3849.01000 | 3849.48000 | 10.5670 | 40679.2900 | 3849.64999 2014-03-16 11:06:00 | 3850.00000 | 3850.50000 | 3848.53000 | 3850.49000 | 34.7490 | 133773.3800 | 3849.69999 2014-03-16 11:07:00 | 3849.00000 | 3850.00000 | 3848.53000 | 3850.00000 | 27.1950 | 104674.1800 | 3849.01996 2014-03-16 11:08:00 | 3848.94000 | 3849.96000 | 3843.40000 | 3846.00000 | 94.8669 | 364916.1300 | 3846.60992 2014-03-16 11:09:00 | 3847.88000 | 3847.88000 | 3845.41000 | 3847.70000 | 50.3970 | 193863.4700 | 3846.72996 2014-03-16 11:10:00 | 3846.84000 | 3846.87000 | 3846.50000 | 3846.50000 | 12.8310 | 49356.0300 | 3846.62000 2014-03-16 11:11:00 | 3846.50000 | 3846.50000 | 3846.07000 | 3846.07000 | 12.4340 | 47824.4600 | 3846.26001 2014-03-16 11:12:00 | 3846.07000 | 3847.80000 | 3846.06000 | 3846.08000 | 8.7360 | 33600.4400 | 3846.19999 2014-03-16 11:13:00 | 3846.10000 | 3847.80000 | 3846.00000 | 3846.33000 | 23.8180 | 91612.8200 | 3846.36999 2014-03-16 11:14:00 | 3846.33000 | 3847.66000 | 3846.15000 | 3846.34000 | 11.2460 | 43255.1500 | 3846.26999 2014-03-16 11:15:00 | 3846.34000 | 3847.70000 | 3846.14000 | 3846.14000 | 63.5000 | 244242.7200 | 3846.34000 2014-03-16 11:16:00 | 3846.17000 | 3846.90000 | 3845.99000 | 3846.00000 | 1.0640 | 4092.2400 | 3846.09000 2014-03-16 11:17:00 | 3846.00000 | 3846.90000 | 3845.15000 | 3846.14000 | 45.0979 | 173448.5100 | 3846.03998 2014-03-16 11:18:00 | 3846.90000 | 3847.80000 | 3845.22000 | 3845.22000 | 30.2910 | 116513.4300 | 3846.47001 2014-03-16 11:19:00 | 3846.23000 | 3847.80000 | 3845.17000 | 3846.00000 | 37.6350 | 144740.3800 | 3845.89995 2014-03-16 11:20:00 | 3846.00000 | 3850.00000 | 3846.00000 | 3849.89000 | 26.5970 | 102349.9900 | 3848.17998 2014-03-16 11:21:00 | 3849.12000 | 3849.88000 | 3847.70000 | 3848.28000 | 77.9739 | 300102.9400 | 3848.76008 2014-03-16 11:22:00 | 3848.28000 | 3848.28000 | 3847.93000 | 3847.98000 | 36.5790 | 140754.9200 | 3847.96999 2014-03-16 11:23:00 | 3847.98000 | 3848.00000 | 3847.87000 | 3847.92000 | 15.8020 | 60805.0400 | 3847.93001 2014-03-16 11:24:00 | 3847.91000 | 3847.92000 | 3847.44000 | 3847.44000 | 26.4000 | 101577.1200 | 3847.62000 2014-03-16 11:25:00 | 3847.44000 | 3847.72000 | 3847.44000 | 3847.72000 | 9.6100 | 36975.9600 | 3847.66000 2014-03-16 11:26:00 | 3847.44000 | 3847.99000 | 3847.44000 | 3847.99000 | 26.0470 | 100220.3500 | 3847.66998 2014-03-16 11:27:00 | 3847.99000 | 3847.99000 | 3847.44000 | 3847.50000 | 10.0960 | 38845.0000 | 3847.55999 2014-03-16 11:28:00 | 3847.50000 | 3847.50000 | 3847.45000 | 3847.50000 | 7.3280 | 28194.3700 | 3847.49000 2014-03-16 11:29:00 | 3847.45000 | 3847.50000 | 3847.44000 | 3847.44000 | 19.8300 | 76294.9000 | 3847.45000 2014-03-16 11:30:00 | 3847.44000 | 3847.50000 | 3847.44000 | 3847.50000 | 66.4681 | 255732.6300 | 3847.44997 2014-03-16 11:31:00 | 3847.52000 | 3850.00000 | 3847.44000 | 3849.80000 | 53.8441 | 207204.3100 | 3848.23006 2014-03-16 11:32:00 | 3849.08000 | 3849.53000 | 3847.59000 | 3848.70000 | 33.9860 | 130795.2900 | 3848.49997 2014-03-16 11:33:00 | 3849.00000 | 3849.89000 | 3848.81000 | 3848.92000 | 3.6880 | 14195.6100 | 3849.14000 2014-03-16 11:34:00 | 3848.90000 | 3848.90000 | 3848.47000 | 3848.90000 | 7.8690 | 30285.7800 | 3848.75000 2014-03-16 11:35:00 | 3848.90000 | 3850.00000 | 3848.01000 | 3850.00000 | 74.1370 | 285379.1900 | 3849.34994 2014-03-16 11:36:00 | 3849.79000 | 3849.79000 | 3848.31000 | 3848.76000 | 27.5490 | 106038.0600 | 3849.06999 2014-03-16 11:37:00 | 3849.00000 | 3850.99000 | 3849.00000 | 3850.04000 | 14.2030 | 54677.5500 | 3849.72001 2014-03-16 11:38:00 | 3850.05000 | 3851.39000 | 3850.05000 | 3851.03000 | 43.2940 | 166719.1000 | 3850.86004 2014-03-16 11:39:00 | 3851.88000 | 3851.88000 | 3850.00000 | 3851.00000 | 42.7730 | 164711.6200 | 3850.83003 2014-03-16 11:40:00 | 3850.60000 | 3850.99000 | 3850.60000 | 3850.97000 | 10.2180 | 39348.9000 | 3850.93999 2014-03-16 11:41:00 | 3850.71000 | 3851.00000 | 3850.71000 | 3851.00000 | 35.6980 | 137472.2800 | 3850.97998 2014-03-16 11:42:00 | 3850.98000 | 3850.98000 | 3850.01000 | 3850.90000 | 3.7730 | 14527.8600 | 3850.48000 2014-03-16 11:43:00 | 3850.10000 | 3850.10000 | 3850.10000 | 3850.10000 | 0.0130 | 50.0500 | 3850.10000 2014-03-16 11:44:00 | 3850.10000 | 3850.82000 | 3849.93000 | 3850.58000 | 38.6270 | 148731.7100 | 3850.45997 2014-03-16 11:45:00 | 3850.06000 | 3850.12000 | 3850.06000 | 3850.10000 | 4.4930 | 17298.4900 | 3850.10000 2014-03-16 11:46:00 | 3850.10000 | 3850.10000 | 3849.14000 | 3849.14000 | 10.7610 | 41429.9700 | 3850.01000 2014-03-16 11:47:00 | 3850.00000 | 3850.10000 | 3849.00000 | 3850.10000 | 60.1910 | 231709.9600 | 3849.58002 2014-03-16 11:48:00 | 3849.85000 | 3850.00000 | 3849.06000 | 3849.95000 | 20.7250 | 79785.1900 | 3849.70997 2014-03-16 11:49:00 | 3849.96000 | 3850.04000 | 3849.95000 | 3850.04000 | 2.9890 | 11507.5200 | 3849.96000 2014-03-16 11:50:00 | 3850.00000 | 3850.42000 | 3849.99000 | 3850.42000 | 3.0990 | 11931.5500 | 3850.13000 2014-03-16 11:51:00 | 3850.42000 | 3851.00000 | 3850.42000 | 3850.99000 | 18.6740 | 71913.1000 | 3850.97002 2014-03-16 11:52:00 | 3851.00000 | 3852.99000 | 3851.00000 | 3851.97000 | 29.5140 | 113664.4700 | 3851.21003 2014-03-16 11:53:00 | 3852.00000 | 3853.00000 | 3852.00000 | 3852.00000 | 46.9210 | 180776.1400 | 3852.78001 2014-03-16 11:54:00 | 3852.50000 | 3853.71000 | 3850.99000 | 3851.89000 | 14.7430 | 56802.8900 | 3852.87001 2014-03-16 11:55:00 | 3852.00000 | 3852.00000 | 3850.98000 | 3850.98000 | 18.3090 | 70514.7600 | 3851.37000 2014-03-16 11:56:00 | 3851.00000 | 3851.99000 | 3850.42000 | 3851.79000 | 44.9569 | 173147.6400 | 3851.40996 2014-03-16 11:57:00 | 3851.00000 | 3851.79000 | 3849.99000 | 3850.25000 | 35.8190 | 137929.8900 | 3850.74999 2014-03-16 11:58:00 | 3851.18000 | 3851.35000 | 3848.41000 | 3848.50000 | 38.9990 | 150139.4200 | 3849.82999 2014-03-16 11:59:00 | 3848.41000 | 3848.42000 | 3845.00000 | 3845.00000 | 117.0539 | 450240.6900 | 3846.44012 2014-03-16 12:00:00 | 3845.00000 | 3845.79000 | 3842.00000 | 3843.00000 | 85.9021 | 330189.6000 | 3843.79005 2014-03-16 12:01:00 | 3843.00000 | 3845.53000 | 3842.12000 | 3843.00000 | 64.4650 | 247820.9900 | 3844.26992 2014-03-16 12:02:00 | 3843.00000 | 3844.79000 | 3841.00000 | 3841.02000 | 79.2260 | 304471.7800 | 3843.07992 2014-03-16 12:03:00 | 3841.02000 | 3841.02000 | 3836.00000 | 3840.00000 | 140.2209 | 538477.7000 | 3840.21003 2014-03-16 12:04:00 | 3840.00000 | 3841.02000 | 3836.20000 | 3839.90000 | 75.0320 | 288029.2400 | 3838.75004 2014-03-16 12:05:00 | 3838.20000 | 3840.99000 | 3836.00000 | 3839.03000 | 67.4971 | 259109.0700 | 3838.81995 2014-03-16 12:06:00 | 3839.00000 | 3840.94000 | 3837.00000 | 3837.00000 | 49.4290 | 189754.0700 | 3838.91999 2014-03-16 12:07:00 | 3837.00000 | 3840.99000 | 3837.00000 | 3840.97000 | 37.4800 | 143878.2100 | 3838.80000 2014-03-16 12:08:00 | 3840.97000 | 3840.99000 | 3838.00000 | 3840.75000 | 63.4601 | 243635.9200 | 3839.20000 2014-03-16 12:09:00 | 3840.75000 | 3840.99000 | 3839.93000 | 3840.81000 | 19.7390 | 75805.1000 | 3840.36999 2014-03-16 12:10:00 | 3840.82000 | 3840.98000 | 3839.00000 | 3839.33000 | 95.5071 | 366713.6600 | 3839.64993 2014-03-16 12:11:00 | 3840.80000 | 3840.80000 | 3839.10000 | 3840.03000 | 92.3540 | 354625.5700 | 3839.85010 2014-03-16 12:12:00 | 3840.42000 | 3840.58000 | 3839.22000 | 3840.24000 | 57.4419 | 220583.3900 | 3840.11003 2014-03-16 12:13:00 | 3839.22000 | 3840.65000 | 3838.01000 | 3838.01000 | 78.4650 | 301248.3100 | 3839.26990 2014-03-16 12:14:00 | 3838.01000 | 3838.54000 | 3835.00000 | 3835.01000 | 77.4910 | 297296.3700 | 3836.53002 2014-03-16 12:15:00 | 3835.02000 | 3835.98000 | 3831.53000 | 3831.53000 | 33.3500 | 127854.1200 | 3833.71000 2014-03-16 12:16:00 | 3831.60000 | 3835.97000 | 3831.60000 | 3834.80000 | 46.8640 | 179671.5700 | 3833.89005 2014-03-16 12:17:00 | 3835.00000 | 3835.90000 | 3830.05000 | 3834.07000 | 89.3761 | 342580.2100 | 3833.01991 2014-03-16 12:18:00 | 3834.80000 | 3834.80000 | 3833.00000 | 3833.05000 | 11.1240 | 42642.6100 | 3833.39001 2014-03-16 12:19:00 | 3833.05000 | 3834.96000 | 3833.05000 | 3834.10000 | 5.1600 | 19783.3900 | 3833.99000 2014-03-16 12:20:00 | 3834.10000 | 3835.90000 | 3834.10000 | 3835.26000 | 62.2200 | 238622.4100 | 3835.14000 2014-03-16 12:21:00 | 3834.94000 | 3836.00000 | 3834.00000 | 3835.64000 | 43.9630 | 168610.9700 | 3835.29003 2014-03-16 12:22:00 | 3836.24000 | 3836.60000 | 3834.18000 | 3835.96000 | 46.6610 | 178956.7600 | 3835.25001 2014-03-16 12:23:00 | 3836.00000 | 3836.99000 | 3835.27000 | 3835.99000 | 63.5810 | 243880.3600 | 3835.74002 2014-03-16 12:24:00 | 3835.29000 | 3836.92000 | 3834.40000 | 3836.81000 | 51.3450 | 196947.9500 | 3835.77993 2014-03-16 12:25:00 | 3835.15000 | 3837.29000 | 3834.43000 | 3836.81000 | 45.6440 | 175082.3100 | 3835.82005 2014-03-16 12:26:00 | 3835.16000 | 3836.91000 | 3835.16000 | 3835.99000 | 102.3790 | 392720.8500 | 3835.94997 2014-03-16 12:27:00 | 3836.33000 | 3836.82000 | 3835.74000 | 3835.80000 | 19.9050 | 76358.5200 | 3836.14997 2014-03-16 12:28:00 | 3835.41000 | 3836.85000 | 3835.41000 | 3835.91000 | 2.2100 | 8477.1900 | 3835.83000 2014-03-16 12:29:00 | 3835.80000 | 3836.85000 | 3835.76000 | 3835.82000 | 125.2069 | 480323.5900 | 3836.23990 2014-03-16 12:30:00 | 3836.00000 | 3836.87000 | 3835.82000 | 3835.82000 | 78.9500 | 302886.2600 | 3836.43000 2014-03-16 12:31:00 | 3836.76000 | 3836.78000 | 3835.00000 | 3835.00000 | 34.0770 | 130700.3900 | 3835.43997 2014-03-16 12:32:00 | 3835.01000 | 3836.82000 | 3833.73000 | 3835.00000 | 42.5340 | 163140.3400 | 3835.53004 2014-03-16 12:33:00 | 3834.79000 | 3835.71000 | 3833.80000 | 3835.67000 | 103.9670 | 398663.5100 | 3834.51992 2014-03-16 12:34:00 | 3835.80000 | 3836.50000 | 3834.00000 | 3834.75000 | 60.7240 | 232890.4900 | 3835.23006 2014-03-16 12:35:00 | 3834.86000 | 3836.75000 | 3834.86000 | 3836.01000 | 12.4570 | 47783.0700 | 3835.83999 2014-03-16 12:36:00 | 3836.01000 | 3836.08000 | 3834.00000 | 3836.00000 | 24.6070 | 94376.1300 | 3835.33998 2014-03-16 12:37:00 | 3836.02000 | 3836.50000 | 3834.15000 | 3835.98000 | 35.5470 | 136340.1400 | 3835.48997 2014-03-16 12:38:00 | 3834.89000 | 3836.45000 | 3834.15000 | 3836.45000 | 78.3870 | 300628.3000 | 3835.17994 2014-03-16 12:39:00 | 3836.54000 | 3838.00000 | 3835.71000 | 3838.00000 | 18.5390 | 71135.3500 | 3837.06000 2014-03-16 12:40:00 | 3837.49000 | 3837.63000 | 3836.22000 | 3837.62000 | 24.2760 | 93154.1000 | 3837.28997 2014-03-16 12:41:00 | 3837.62000 | 3838.99000 | 3837.13000 | 3837.87000 | 67.1960 | 257898.4200 | 3837.99993 2014-03-16 12:42:00 | 3838.96000 | 3838.98000 | 3836.16000 | 3837.31000 | 108.1190 | 414904.4000 | 3837.47997 2014-03-16 12:43:00 | 3836.00000 | 3838.99000 | 3836.00000 | 3836.38000 | 51.5910 | 197955.0500 | 3837.01001 2014-03-16 12:44:00 | 3837.00000 | 3837.02000 | 3836.78000 | 3836.78000 | 1.2860 | 4934.1700 | 3836.83000 2014-03-16 12:45:00 | 3837.44000 | 3837.95000 | 3836.49000 | 3837.33000 | 13.3260 | 51136.4500 | 3837.33999 2014-03-16 12:46:00 | 3836.73000 | 3836.73000 | 3836.11000 | 3836.70000 | 3.2370 | 12418.3100 | 3836.36000 2014-03-16 12:47:00 | 3836.20000 | 3837.80000 | 3835.61000 | 3835.96000 | 47.4880 | 182188.9800 | 3836.52997 2014-03-16 12:48:00 | 3835.96000 | 3837.38000 | 3835.69000 | 3836.31000 | 47.6949 | 182985.4800 | 3836.57994 2014-03-16 12:49:00 | 3836.01000 | 3837.00000 | 3836.01000 | 3836.20000 | 14.8280 | 56881.7800 | 3836.10999 2014-03-16 12:50:00 | 3836.01000 | 3838.00000 | 3835.72000 | 3837.02000 | 46.1730 | 177150.4900 | 3836.67004 2014-03-16 12:51:00 | 3837.12000 | 3838.66000 | 3836.97000 | 3837.47000 | 69.9120 | 268313.8900 | 3837.88004 2014-03-16 12:52:00 | 3838.64000 | 3838.66000 | 3837.22000 | 3837.39000 | 28.1940 | 108200.1700 | 3837.70003 2014-03-16 12:53:00 | 3838.66000 | 3838.66000 | 3838.07000 | 3838.07000 | 0.8210 | 3151.3600 | 3838.44000 2014-03-16 12:54:00 | 3838.65000 | 3839.57000 | 3838.65000 | 3839.57000 | 18.3680 | 70522.4000 | 3839.41999 2014-03-16 12:55:00 | 3838.27000 | 3840.00000 | 3838.20000 | 3839.21000 | 86.0810 | 330460.6900 | 3838.95002 2014-03-16 12:56:00 | 3838.43000 | 3840.37000 | 3838.16000 | 3838.48000 | 43.1041 | 165479.9000 | 3839.08005 2014-03-16 12:57:00 | 3838.08000 | 3838.31000 | 3838.07000 | 3838.31000 | 2.1340 | 8190.7500 | 3838.22000 2014-03-16 12:58:00 | . | . | . | . | . | . | . 2014-03-16 12:59:00 | 3838.98000 | 3838.98000 | 3838.06000 | 3838.06000 | 18.1290 | 69595.5500 | 3838.91000 2014-03-16 13:00:00 | 3838.00000 | 3839.00000 | 3836.90000 | 3838.95000 | 27.9690 | 107358.6400 | 3838.48999 2014-03-16 13:01:00 | 3837.05000 | 3838.87000 | 3837.05000 | 3837.89000 | 58.7709 | 225559.9200 | 3837.95001 2014-03-16 13:02:00 | 3837.97000 | 3838.89000 | 3837.91000 | 3838.67000 | 113.3299 | 435012.4600 | 3838.46000 2014-03-16 13:03:00 | 3838.00000 | 3838.10000 | 3836.90000 | 3837.41000 | 27.7330 | 106422.7000 | 3837.40002 2014-03-16 13:04:00 | 3836.90000 | 3837.81000 | 3836.00000 | 3836.59000 | 14.9680 | 57429.3600 | 3836.80999 2014-03-16 13:05:00 | 3837.47000 | 3837.61000 | 3836.03000 | 3836.83000 | 115.5889 | 443478.8600 | 3836.68997 2014-03-16 13:06:00 | 3836.25000 | 3837.42000 | 3835.10000 | 3835.10000 | 97.6610 | 374682.1700 | 3836.56002 2014-03-16 13:07:00 | 3835.31000 | 3837.32000 | 3835.10000 | 3835.10000 | 71.8360 | 275586.6600 | 3836.32993 2014-03-16 13:08:00 | 3836.11000 | 3836.66000 | 3834.44000 | 3834.45000 | 102.3270 | 392516.2900 | 3835.89992 2014-03-16 13:09:00 | 3834.10000 | 3835.92000 | 3830.10000 | 3834.95000 | 131.4419 | 503954.6800 | 3834.05006 2014-03-16 13:10:00 | 3830.87000 | 3835.00000 | 3830.18000 | 3835.00000 | 32.9600 | 126364.3200 | 3833.87000 2014-03-16 13:11:00 | 3834.83000 | 3835.85000 | 3833.34000 | 3833.51000 | 77.7509 | 298143.6200 | 3834.60002 2014-03-16 13:12:00 | 3833.38000 | 3835.99000 | 3833.38000 | 3835.64000 | 82.7919 | 317466.3400 | 3834.51004 2014-03-16 13:13:00 | 3834.29000 | 3835.88000 | 3833.00000 | 3835.67000 | 83.1361 | 318813.6200 | 3834.83992 2014-03-16 13:14:00 | 3835.48000 | 3836.00000 | 3832.25000 | 3833.77000 | 84.2311 | 322962.9800 | 3834.25002 2014-03-16 13:15:00 | 3833.42000 | 3834.91000 | 3833.41000 | 3833.78000 | 55.8410 | 214080.8600 | 3833.76001 2014-03-16 13:16:00 | 3834.11000 | 3836.00000 | 3834.06000 | 3835.92000 | 57.8630 | 221919.6200 | 3835.26005 2014-03-16 13:17:00 | 3835.57000 | 3836.66000 | 3834.74000 | 3836.07000 | 3.2930 | 12631.3700 | 3835.82000 2014-03-16 13:18:00 | 3834.32000 | 3835.86000 | 3834.32000 | 3834.81000 | 18.2870 | 70133.5700 | 3835.15999 2014-03-16 13:19:00 | 3834.62000 | 3836.04000 | 3834.42000 | 3834.65000 | 87.7950 | 336712.2100 | 3835.20989 2014-03-16 13:20:00 | 3834.65000 | 3835.89000 | 3832.64000 | 3834.00000 | 113.3800 | 434744.0900 | 3834.40000 2014-03-16 13:21:00 | 3834.00000 | 3834.00000 | 3832.56000 | 3832.56000 | 69.1550 | 265086.5100 | 3833.21991 2014-03-16 13:22:00 | 3832.96000 | 3833.84000 | 3832.96000 | 3833.84000 | 3.8110 | 14608.3000 | 3833.19000 2014-03-16 13:23:00 | 3833.04000 | 3835.64000 | 3833.04000 | 3835.27000 | 46.1690 | 177056.1100 | 3834.95999 2014-03-16 13:24:00 | 3835.10000 | 3835.65000 | 3834.41000 | 3834.88000 | 72.8750 | 279472.8300 | 3834.95991 2014-03-16 13:25:00 | 3835.65000 | 3835.65000 | 3834.48000 | 3835.22000 | 134.8008 | 516959.9100 | 3834.99003 2014-03-16 13:26:00 | 3834.67000 | 3836.00000 | 3834.51000 | 3836.00000 | 40.0850 | 153733.7600 | 3835.18995 2014-03-16 13:27:00 | 3835.55000 | 3839.45000 | 3834.72000 | 3836.49000 | 78.4109 | 300785.0100 | 3836.01002 2014-03-16 13:28:00 | 3836.63000 | 3840.00000 | 3836.63000 | 3838.51000 | 76.8891 | 295140.9700 | 3838.52998 2014-03-16 13:29:00 | 3840.00000 | 3840.98000 | 3836.15000 | 3836.96000 | 100.3791 | 385191.8100 | 3837.36998 2014-03-16 13:30:00 | 3836.59000 | 3837.90000 | 3836.31000 | 3836.31000 | 23.5870 | 90502.7400 | 3836.97998 2014-03-16 13:31:00 | 3836.98000 | 3836.98000 | 3835.98000 | 3836.00000 | 6.9740 | 26752.9500 | 3836.10001 2014-03-16 13:32:00 | 3836.69000 | 3836.97000 | 3835.87000 | 3836.10000 | 44.1310 | 169310.0600 | 3836.53001 2014-03-16 13:33:00 | 3836.09000 | 3837.00000 | 3835.90000 | 3836.98000 | 51.2390 | 196576.1900 | 3836.45999 2014-03-16 13:34:00 | 3836.50000 | 3836.99000 | 3835.91000 | 3835.91000 | 3.7760 | 14486.3600 | 3836.43000 2014-03-16 13:35:00 | 3835.77000 | 3836.49000 | 3835.01000 | 3836.33000 | 8.4530 | 32420.9200 | 3835.43001 2014-03-16 13:36:00 | 3836.06000 | 3836.06000 | 3835.10000 | 3835.11000 | 6.9780 | 26765.4200 | 3835.69000 2014-03-16 13:37:00 | 3835.00000 | 3836.85000 | 3835.00000 | 3835.06000 | 21.1150 | 80996.6800 | 3835.97997 2014-03-16 13:38:00 | 3835.99000 | 3836.85000 | 3835.38000 | 3836.02000 | 10.2770 | 39425.3300 | 3836.26999 2014-03-16 13:39:00 | 3836.02000 | 3836.02000 | 3835.56000 | 3836.02000 | 0.1110 | 425.7900 | 3835.98000 2014-03-16 13:40:00 | 3836.83000 | 3836.83000 | 3835.60000 | 3835.60000 | 49.2290 | 188851.2100 | 3836.17999 2014-03-16 13:41:00 | 3836.59000 | 3836.79000 | 3835.62000 | 3836.00000 | 133.1300 | 510703.9100 | 3836.13000 2014-03-16 13:42:00 | 3836.00000 | 3836.83000 | 3835.61000 | 3836.25000 | 81.5900 | 312981.6900 | 3836.03000 2014-03-16 13:43:00 | 3836.74000 | 3836.81000 | 3835.83000 | 3836.21000 | 39.5180 | 151607.9800 | 3836.42998 2014-03-16 13:44:00 | 3836.01000 | 3836.74000 | 3835.66000 | 3835.77000 | 4.9040 | 18811.1900 | 3835.89001 2014-03-16 13:45:00 | 3836.01000 | 3836.02000 | 3836.01000 | 3836.02000 | 0.3260 | 1250.5400 | 3836.02000 2014-03-16 13:46:00 | . | . | . | . | . | . | . 2014-03-16 13:47:00 | 3836.08000 | 3836.97000 | 3835.83000 | 3836.97000 | 45.8590 | 175927.9600 | 3836.27999 2014-03-16 13:48:00 | . | . | . | . | . | . | . 2014-03-16 13:49:00 | 3836.10000 | 3836.10000 | 3836.00000 | 3836.00000 | 6.8000 | 26084.9000 | 3836.01000 2014-03-16 13:50:00 | 3836.50000 | 3836.80000 | 3835.82000 | 3836.80000 | 4.3340 | 16628.5900 | 3836.78000 2014-03-16 13:51:00 | 3835.81000 | 3835.91000 | 3835.81000 | 3835.81000 | 3.1710 | 12163.5900 | 3835.88000 2014-03-16 13:52:00 | 3836.78000 | 3836.78000 | 3835.13000 | 3835.99000 | 44.9880 | 172559.0200 | 3835.66998 2014-03-16 13:53:00 | 3835.10000 | 3835.11000 | 3835.00000 | 3835.10000 | 32.2220 | 123573.6900 | 3835.07002 2014-03-16 13:54:00 | 3835.09000 | 3836.77000 | 3835.00000 | 3835.00000 | 74.1541 | 284438.6400 | 3835.78008 2014-03-16 13:55:00 | . | . | . | . | . | . | . 2014-03-16 13:56:00 | 3835.10000 | 3836.90000 | 3834.22000 | 3834.93000 | 59.7299 | 229091.8000 | 3835.46000 2014-03-16 13:57:00 | 3836.09000 | 3836.65000 | 3834.62000 | 3835.87000 | 103.4941 | 396944.3500 | 3835.43011 2014-03-16 13:58:00 | 3835.94000 | 3835.94000 | 3834.64000 | 3835.01000 | 14.6830 | 56317.4800 | 3835.56001 2014-03-16 13:59:00 | 3835.96000 | 3836.00000 | 3835.94000 | 3836.00000 | 5.2390 | 20096.7700 | 3835.99000 2014-03-16 14:00:00 | 3836.70000 | 3836.89000 | 3836.00000 | 3836.00000 | 5.0500 | 19371.8600 | 3836.01000 2014-03-16 14:01:00 | 3836.88000 | 3838.00000 | 3836.88000 | 3837.02000 | 10.4350 | 40042.3000 | 3837.30999 2014-03-16 14:02:00 | 3837.50000 | 3838.75000 | 3836.15000 | 3836.48000 | 53.0051 | 203390.4800 | 3837.18993 2014-03-16 14:03:00 | 3837.25000 | 3838.14000 | 3836.20000 | 3836.96000 | 56.3580 | 216258.2100 | 3837.21997 2014-03-16 14:04:00 | 3837.95000 | 3838.07000 | 3837.00000 | 3837.98000 | 25.3810 | 97402.7200 | 3837.62001 2014-03-16 14:05:00 | 3838.00000 | 3839.00000 | 3837.01000 | 3839.00000 | 13.2040 | 50679.3200 | 3838.18001 2014-03-16 14:06:00 | 3837.18000 | 3838.95000 | 3837.16000 | 3838.39000 | 16.0350 | 61543.1800 | 3838.04998 2014-03-16 14:07:00 | 3838.99000 | 3839.00000 | 3838.99000 | 3838.99000 | 1.4300 | 5489.7700 | 3839.00000 2014-03-16 14:08:00 | 3838.05000 | 3838.05000 | 3838.00000 | 3838.00000 | 2.9450 | 11302.9600 | 3838.02000 2014-03-16 14:09:00 | 3837.96000 | 3839.32000 | 3837.39000 | 3838.43000 | 86.0390 | 330252.8600 | 3838.40998 2014-03-16 14:10:00 | 3838.21000 | 3838.91000 | 3837.63000 | 3837.87000 | 17.9820 | 69017.9200 | 3838.17001 2014-03-16 14:11:00 | 3837.10000 | 3838.49000 | 3837.00000 | 3838.42000 | 34.8980 | 133924.9100 | 3837.60998 2014-03-16 14:12:00 | 3837.82000 | 3838.49000 | 3836.52000 | 3837.00000 | 88.1700 | 338334.6000 | 3837.30000 2014-03-16 14:13:00 | 3837.00000 | 3837.00000 | 3836.30000 | 3836.30000 | 9.9870 | 38319.6300 | 3836.94999 2014-03-16 14:14:00 | 3836.30000 | 3837.00000 | 3836.30000 | 3837.00000 | 2.3220 | 8907.9300 | 3836.32000 2014-03-16 14:15:00 | 3837.00000 | 3837.00000 | 3837.00000 | 3837.00000 | 4.2640 | 16360.9700 | 3837.00000 2014-03-16 14:16:00 | 3837.00000 | 3837.00000 | 3837.00000 | 3837.00000 | 0.3000 | 1151.1000 | 3837.00000 2014-03-16 14:17:00 | 3837.00000 | 3837.00000 | 3837.00000 | 3837.00000 | 0.2500 | 959.2500 | 3837.00000 2014-03-16 14:18:00 | 3837.00000 | 3837.00000 | 3836.00000 | 3836.00000 | 2.3040 | 8838.6600 | 3836.22000 2014-03-16 14:19:00 | 3836.00000 | 3836.31000 | 3836.00000 | 3836.00000 | 9.3280 | 35783.8600 | 3836.18000 2014-03-16 14:20:00 | 3836.00000 | 3838.00000 | 3835.98000 | 3838.00000 | 17.3790 | 66673.1400 | 3836.42000 2014-03-16 14:21:00 | 3837.22000 | 3838.28000 | 3836.12000 | 3837.00000 | 65.1379 | 249949.8500 | 3837.23996 2014-03-16 14:22:00 | 3837.00000 | 3838.00000 | 3836.65000 | 3837.48000 | 18.8550 | 72351.7500 | 3837.26998 2014-03-16 14:23:00 | 3837.58000 | 3837.58000 | 3835.30000 | 3835.88000 | 23.5420 | 90320.0400 | 3836.55001 2014-03-16 14:24:00 | 3836.95000 | 3836.95000 | 3835.10000 | 3835.10000 | 14.8510 | 56958.8700 | 3835.36000 2014-03-16 14:25:00 | 3835.00000 | 3835.01000 | 3835.00000 | 3835.01000 | 5.5620 | 21330.2800 | 3835.00000 2014-03-16 14:26:00 | 3835.00000 | 3836.95000 | 3834.97000 | 3836.79000 | 87.2051 | 334500.2500 | 3835.78989 2014-03-16 14:27:00 | 3835.55000 | 3836.98000 | 3835.31000 | 3836.41000 | 22.2740 | 85451.6000 | 3836.38002 2014-03-16 14:28:00 | 3836.36000 | 3836.76000 | 3835.35000 | 3835.35000 | 22.1490 | 84969.9800 | 3836.28999 2014-03-16 14:29:00 | 3835.64000 | 3836.98000 | 3835.60000 | 3836.90000 | 48.8771 | 187496.3200 | 3836.07996 2014-03-16 14:30:00 | 3836.90000 | 3836.90000 | 3836.00000 | 3836.01000 | 0.9650 | 3701.7900 | 3836.05000 2014-03-16 14:31:00 | 3836.10000 | 3836.10000 | 3835.99000 | 3836.00000 | 12.5580 | 48172.5000 | 3835.99999 2014-03-16 14:32:00 | 3835.36000 | 3835.46000 | 3835.36000 | 3835.46000 | 1.2780 | 4901.6700 | 3835.42000 2014-03-16 14:33:00 | 3835.30000 | 3836.88000 | 3835.17000 | 3836.29000 | 58.2230 | 223342.6800 | 3835.99004 2014-03-16 14:34:00 | 3836.54000 | 3836.54000 | 3835.17000 | 3835.17000 | 44.4441 | 170483.8400 | 3835.92005 2014-03-16 14:35:00 | 3835.25000 | 3836.21000 | 3835.16000 | 3835.50000 | 89.8599 | 344684.7500 | 3835.80000 2014-03-16 14:36:00 | 3835.50000 | 3836.00000 | 3835.50000 | 3836.00000 | 12.1200 | 46491.8000 | 3835.96000 2014-03-16 14:37:00 | 3836.00000 | 3836.01000 | 3835.99997 | 3836.00000 | 33.5170 | 128571.2100 | 3835.99997 2014-03-16 14:38:00 | 3836.00000 | 3836.00000 | 3835.99000 | 3836.00000 | 13.3110 | 51060.9900 | 3836.00000 2014-03-16 14:39:00 | 3835.31000 | 3835.50000 | 3835.00000 | 3835.02000 | 13.5810 | 52085.7400 | 3835.19000 2014-03-16 14:40:00 | 3835.13000 | 3835.13000 | 3835.13000 | 3835.13000 | 0.3000 | 1150.5400 | 3835.13000 2014-03-16 14:41:00 | 3835.02000 | 3835.30000 | 3835.02000 | 3835.02000 | 1.0000 | 3835.0400 | 3835.04000 2014-03-16 14:42:00 | 3835.10000 | 3835.10000 | 3835.10000 | 3835.10000 | 1.0000 | 3835.1000 | 3835.10000 2014-03-16 14:43:00 | 3835.50000 | 3835.61000 | 3835.50000 | 3835.61000 | 0.5840 | 2239.9900 | 3835.59000 2014-03-16 14:44:00 | 3835.03000 | 3835.03000 | 3835.00000 | 3835.00000 | 2.4840 | 9526.1600 | 3835.01000 2014-03-16 14:45:00 | 3835.50000 | 3837.00000 | 3835.50000 | 3836.99000 | 35.0800 | 134568.4700 | 3836.05000 2014-03-16 14:46:00 | 3836.01000 | 3836.01000 | 3836.01000 | 3836.01000 | 0.2780 | 1066.4100 | 3836.01000 2014-03-16 14:47:00 | 3836.48000 | 3836.86000 | 3835.52000 | 3836.59000 | 93.7249 | 359547.6100 | 3836.19988 2014-03-16 14:48:00 | 3835.50000 | 3835.60000 | 3835.50000 | 3835.50000 | 1.8000 | 6904.0000 | 3835.56000 2014-03-16 14:49:00 | 3835.50000 | 3835.50000 | 3835.50000 | 3835.50000 | 0.3080 | 1181.3300 | 3835.50000 2014-03-16 14:50:00 | 3835.99000 | 3838.00000 | 3835.76000 | 3835.96000 | 29.6810 | 113867.2400 | 3836.37001 2014-03-16 14:51:00 | 3835.98000 | 3837.79000 | 3835.20000 | 3836.01000 | 63.6080 | 244020.0800 | 3836.30997 2014-03-16 14:52:00 | 3835.20000 | 3836.16000 | 3835.20000 | 3835.20000 | 16.3040 | 62541.9900 | 3835.99002 2014-03-16 14:53:00 | 3835.56000 | 3836.44000 | 3835.11000 | 3835.20000 | 50.9529 | 195443.2400 | 3835.76004 2014-03-16 14:54:00 | 3835.20000 | 3836.07000 | 3835.20000 | 3835.20000 | 3.8950 | 14940.7100 | 3835.86999 2014-03-16 14:55:00 | 3835.27000 | 3835.27000 | 3835.13000 | 3835.13000 | 0.4440 | 1702.8400 | 3835.23000 2014-03-16 14:56:00 | 3835.12000 | 3835.12000 | 3835.11000 | 3835.12000 | 1.9020 | 7294.3900 | 3835.12000 2014-03-16 14:57:00 | 3835.11000 | 3835.99000 | 3835.11000 | 3835.11000 | 0.8420 | 3229.2500 | 3835.21000 2014-03-16 14:58:00 | 3835.11000 | 3835.11000 | 3835.11000 | 3835.11000 | 0.1700 | 651.9700 | 3835.11000 2014-03-16 14:59:00 | 3835.88000 | 3835.97000 | 3835.88000 | 3835.97000 | 0.7540 | 2892.3100 | 3835.96000 2014-03-16 15:00:00 | 3835.12000 | 3835.95000 | 3835.11000 | 3835.12000 | 1.4600 | 5599.5100 | 3835.28000 2014-03-16 15:01:00 | 3835.13000 | 3838.99000 | 3835.13000 | 3837.65000 | 58.7970 | 225615.1800 | 3837.18995 2014-03-16 15:02:00 | 3836.28000 | 3837.43000 | 3835.23000 | 3836.05000 | 28.7590 | 110325.8700 | 3836.21999 2014-03-16 15:03:00 | 3835.97000 | 3836.03000 | 3835.13000 | 3835.14000 | 15.9210 | 61066.3800 | 3835.59000 2014-03-16 15:04:00 | 3835.11000 | 3835.13000 | 3834.20000 | 3834.20000 | 62.9760 | 241513.5300 | 3835.00993 2014-03-16 15:05:00 | 3834.20000 | 3834.20000 | 3832.23000 | 3832.53000 | 22.2930 | 85460.9800 | 3833.53002 2014-03-16 15:06:00 | 3832.01000 | 3833.84000 | 3830.02000 | 3830.19000 | 97.1739 | 372351.9200 | 3831.81010 2014-03-16 15:07:00 | 3830.35000 | 3833.34000 | 3830.14000 | 3831.00000 | 64.9020 | 248670.1800 | 3831.47003 2014-03-16 15:08:00 | 3831.00000 | 3832.99000 | 3831.00000 | 3831.58000 | 33.2210 | 127292.5200 | 3831.69001 2014-03-16 15:09:00 | 3831.58000 | 3832.88000 | 3830.50000 | 3831.00000 | 94.5121 | 362128.7300 | 3831.56005 2014-03-16 15:10:00 | 3831.00000 | 3832.00000 | 3830.00000 | 3830.00000 | 45.8969 | 175818.3400 | 3830.71996 2014-03-16 15:11:00 | 3830.00000 | 3832.00000 | 3829.45000 | 3830.00000 | 47.2790 | 181099.2800 | 3830.43999 2014-03-16 15:12:00 | 3830.00000 | 3832.67000 | 3830.00000 | 3832.67000 | 79.5391 | 304707.7500 | 3830.91998 2014-03-16 15:13:00 | 3831.15000 | 3832.78000 | 3831.05000 | 3831.78000 | 40.0500 | 153469.9500 | 3831.96000 2014-03-16 15:14:00 | 3831.78000 | 3831.78000 | 3828.00000 | 3828.00000 | 49.1071 | 188135.0000 | 3831.11996 2014-03-16 15:15:00 | 3828.94000 | 3832.00000 | 3828.00000 | 3830.00000 | 76.7790 | 294046.1000 | 3829.76998 2014-03-16 15:16:00 | 3830.08000 | 3831.85000 | 3830.08000 | 3831.79000 | 45.9550 | 176058.5100 | 3831.10994 2014-03-16 15:17:00 | 3831.67000 | 3831.67000 | 3830.32000 | 3831.15000 | 23.4020 | 89661.6600 | 3831.37001 2014-03-16 15:18:00 | 3830.89000 | 3831.59000 | 3830.21000 | 3830.35000 | 27.2110 | 104241.8500 | 3830.87001 2014-03-16 15:19:00 | 3831.23000 | 3831.58000 | 3830.25000 | 3831.49000 | 112.5889 | 431314.6400 | 3830.87997 2014-03-16 15:20:00 | 3830.89000 | 3831.60000 | 3828.28000 | 3829.90000 | 53.4860 | 204835.8300 | 3829.70994 2014-03-16 15:21:00 | 3831.60000 | 3831.98000 | 3828.55000 | 3830.85000 | 108.4609 | 415385.6800 | 3829.82003 2014-03-16 15:22:00 | 3830.00000 | 3830.90000 | 3828.69000 | 3830.54000 | 10.4360 | 39965.1200 | 3829.53999 2014-03-16 15:23:00 | 3830.10000 | 3830.90000 | 3830.10000 | 3830.10000 | 3.0520 | 11691.1800 | 3830.66000 2014-03-16 15:24:00 | 3830.10000 | 3830.90000 | 3828.97000 | 3830.00000 | 39.1300 | 149856.4800 | 3829.71000 2014-03-16 15:25:00 | 3829.92000 | 3830.50000 | 3829.11000 | 3829.21000 | 28.4140 | 108811.4900 | 3829.50003 2014-03-16 15:26:00 | 3830.55000 | 3830.90000 | 3829.57000 | 3830.00000 | 39.6500 | 151873.9600 | 3830.36000 2014-03-16 15:27:00 | 3830.00000 | 3831.55000 | 3829.91000 | 3831.21000 | 34.8510 | 133504.1200 | 3830.71001 2014-03-16 15:28:00 | 3830.11000 | 3831.98000 | 3830.11000 | 3831.00000 | 15.8960 | 60884.4600 | 3830.16998 2014-03-16 15:29:00 | 3830.18000 | 3830.18000 | 3830.18000 | 3830.18000 | 0.1880 | 720.0700 | 3830.18000 2014-03-16 15:30:00 | 3830.40000 | 3832.00000 | 3830.00000 | 3831.35000 | 20.5750 | 78822.1600 | 3830.96997 2014-03-16 15:31:00 | 3830.09000 | 3831.67000 | 3830.09000 | 3831.07000 | 72.6780 | 278415.7300 | 3830.80996 2014-03-16 15:32:00 | 3830.11000 | 3831.88000 | 3830.11000 | 3830.55000 | 99.3070 | 380448.2500 | 3831.02992 2014-03-16 15:33:00 | 3831.23000 | 3831.70000 | 3830.12000 | 3830.88000 | 51.1990 | 196143.5300 | 3830.99999 2014-03-16 15:34:00 | 3830.87000 | 3831.89000 | 3830.13000 | 3830.83000 | 61.4870 | 235576.8300 | 3831.32995 2014-03-16 15:35:00 | 3830.49000 | 3831.72000 | 3830.34000 | 3831.00000 | 43.3161 | 165952.0300 | 3831.18996 2014-03-16 15:36:00 | 3831.00000 | 3832.00000 | 3830.11000 | 3831.56000 | 78.9010 | 302275.8600 | 3831.08002 2014-03-16 15:37:00 | 3831.31000 | 3831.83000 | 3830.34000 | 3831.79000 | 42.8950 | 164331.6800 | 3831.01994 2014-03-16 15:38:00 | 3830.60000 | 3831.71000 | 3830.35000 | 3831.47000 | 91.3380 | 349929.5200 | 3831.14995 2014-03-16 15:39:00 | 3831.70000 | 3831.87000 | 3830.43000 | 3831.04000 | 93.5191 | 358288.5800 | 3831.17998 2014-03-16 15:40:00 | 3831.76000 | 3833.10000 | 3831.00000 | 3832.34000 | 40.4560 | 155030.3000 | 3832.06996 2014-03-16 15:41:00 | 3831.80000 | 3833.10000 | 3831.12000 | 3832.83000 | 33.1010 | 126848.9700 | 3832.18001 2014-03-16 15:42:00 | 3832.82000 | 3835.00000 | 3832.17000 | 3834.50000 | 51.6550 | 198026.6700 | 3833.63993 2014-03-16 15:43:00 | 3832.19000 | 3833.75000 | 3832.15000 | 3832.75000 | 36.5460 | 140069.5200 | 3832.68996 2014-03-16 15:44:00 | 3832.88000 | 3832.98000 | 3832.75000 | 3832.98000 | 5.0160 | 19225.8200 | 3832.89999 2014-03-16 15:45:00 | 3832.39000 | 3833.99000 | 3832.39000 | 3833.07000 | 30.0600 | 115217.2200 | 3832.91000 2014-03-16 15:46:00 | 3833.54000 | 3834.99000 | 3833.54000 | 3833.95000 | 29.0310 | 111307.9600 | 3834.11001 2014-03-16 15:47:00 | 3833.23000 | 3834.14000 | 3832.09000 | 3833.15000 | 57.1810 | 219167.5200 | 3832.87002 2014-03-16 15:48:00 | 3833.14000 | 3835.00000 | 3833.07000 | 3833.95000 | 24.9670 | 95718.8000 | 3833.80998 2014-03-16 15:49:00 | 3834.33000 | 3835.00000 | 3833.20000 | 3835.00000 | 38.3150 | 146930.1400 | 3834.78995 2014-03-16 15:50:00 | 3834.90000 | 3835.01000 | 3833.30000 | 3833.30000 | 32.5820 | 124938.3200 | 3834.58002 2014-03-16 15:51:00 | 3833.67000 | 3834.81000 | 3833.30000 | 3834.21000 | 102.5339 | 393141.5700 | 3834.26010 2014-03-16 15:52:00 | 3833.99000 | 3834.80000 | 3833.30000 | 3833.30000 | 48.2690 | 185084.2300 | 3834.42999 2014-03-16 15:53:00 | 3833.35000 | 3834.79000 | 3833.35000 | 3833.70000 | 31.9610 | 122538.3600 | 3834.00001 2014-03-16 15:54:00 | 3833.21000 | 3834.69000 | 3832.06000 | 3832.07000 | 19.9430 | 76459.5800 | 3833.91002 2014-03-16 15:55:00 | 3833.00000 | 3834.38000 | 3832.08000 | 3833.08000 | 56.3699 | 216067.1200 | 3833.02000 2014-03-16 15:56:00 | 3832.09000 | 3834.00000 | 3831.00000 | 3833.09000 | 18.2690 | 70013.4500 | 3832.36000 2014-03-16 15:57:00 | 3832.25000 | 3833.04000 | 3830.65000 | 3831.56000 | 111.9951 | 429205.5000 | 3832.35986 2014-03-16 15:58:00 | 3832.41000 | 3832.41000 | 3830.56000 | 3831.50000 | 55.7031 | 213414.5600 | 3831.29004 2014-03-16 15:59:00 | 3830.55000 | 3830.60000 | 3830.40000 | 3830.55000 | 38.9260 | 149106.1100 | 3830.49996 2014-03-16 16:00:00 | 3832.00000 | 3832.30000 | 3830.11000 | 3830.36000 | 15.6450 | 59923.8800 | 3830.22998 2014-03-16 16:01:00 | 3830.36000 | 3833.70000 | 3829.11000 | 3833.70000 | 23.1930 | 88817.7400 | 3829.51002 2014-03-16 16:02:00 | 3831.98000 | 3833.27000 | 3830.02000 | 3830.02000 | 12.9300 | 49535.9600 | 3831.09000 2014-03-16 16:03:00 | 3830.44000 | 3830.66000 | 3830.01000 | 3830.01000 | 5.6140 | 21503.5500 | 3830.34001 2014-03-16 16:04:00 | . | . | . | . | . | . | . 2014-03-16 16:05:00 | 3830.20000 | 3831.20000 | 3829.87000 | 3831.20000 | 9.3870 | 35952.6200 | 3830.03999 2014-03-16 16:06:00 | 3831.20000 | 3831.95000 | 3828.60000 | 3830.92000 | 27.9310 | 106994.0400 | 3830.66001 2014-03-16 16:07:00 | 3830.87000 | 3832.00000 | 3830.10000 | 3830.10000 | 33.8190 | 129571.5700 | 3831.31999 2014-03-16 16:08:00 | 3830.00000 | 3830.00000 | 3828.90000 | 3829.99000 | 1.7670 | 6765.9900 | 3829.08000 2014-03-16 16:09:00 | . | . | . | . | . | . | . 2014-03-16 16:10:00 | 3830.12000 | 3830.19000 | 3828.11000 | 3829.88000 | 33.8540 | 129635.3000 | 3829.25004 2014-03-16 16:11:00 | 3829.88000 | 3830.86000 | 3829.10000 | 3829.10000 | 26.9550 | 103221.3700 | 3829.39996 2014-03-16 16:12:00 | 3830.86000 | 3832.00000 | 3830.11000 | 3832.00000 | 10.1110 | 38732.3200 | 3830.71000 2014-03-16 16:13:00 | 3831.09000 | 3831.98000 | 3829.00000 | 3831.02000 | 25.9100 | 99251.5400 | 3830.63000 2014-03-16 16:14:00 | 3829.55000 | 3831.95000 | 3829.55000 | 3831.95000 | 31.9650 | 122443.4800 | 3830.54996 2014-03-16 16:15:00 | 3830.22000 | 3831.95000 | 3830.22000 | 3830.84000 | 25.6120 | 98117.5800 | 3830.92001 2014-03-16 16:16:00 | 3831.47000 | 3831.95000 | 3830.00000 | 3831.76000 | 41.8070 | 160174.2000 | 3831.27997 2014-03-16 16:17:00 | 3831.96000 | 3832.00000 | 3831.61000 | 3831.61000 | 26.7600 | 102543.8800 | 3831.98000 2014-03-16 16:18:00 | 3831.97000 | 3832.65000 | 3831.74000 | 3831.85000 | 19.3210 | 74038.7100 | 3832.03001 2014-03-16 16:19:00 | 3831.70000 | 3832.67000 | 3831.57000 | 3832.67000 | 11.5170 | 44132.5700 | 3831.94999 2014-03-16 16:20:00 | . | . | . | . | . | . | . 2014-03-16 16:21:00 | 3832.68000 | 3833.98000 | 3832.05000 | 3832.40000 | 13.6420 | 52289.5700 | 3832.98001 2014-03-16 16:22:00 | 3832.07000 | 3834.80000 | 3832.07000 | 3834.71000 | 23.4440 | 89879.1300 | 3833.78002 2014-03-16 16:23:00 | 3833.44000 | 3835.50000 | 3832.53000 | 3835.50000 | 15.3560 | 58866.5800 | 3833.45998 2014-03-16 16:24:00 | 3835.00000 | 3835.00000 | 3834.49000 | 3834.95000 | 6.0460 | 23186.3600 | 3834.98999 2014-03-16 16:25:00 | 3835.01000 | 3836.97000 | 3834.87000 | 3836.97000 | 22.4450 | 86079.3400 | 3835.11997 2014-03-16 16:26:00 | 3835.01000 | 3836.90000 | 3834.61000 | 3835.00000 | 17.5180 | 67194.3100 | 3835.72999 2014-03-16 16:27:00 | 3836.40000 | 3836.79000 | 3835.00000 | 3836.53000 | 55.7971 | 214027.4900 | 3835.81996 2014-03-16 16:28:00 | 3836.01000 | 3836.17000 | 3834.14000 | 3834.31000 | 27.5080 | 105511.6900 | 3835.66999 2014-03-16 16:29:00 | 3835.89000 | 3835.89000 | 3834.21000 | 3834.99000 | 10.1220 | 38817.1100 | 3834.93001 2014-03-16 16:30:00 | . | . | . | . | . | . | . 2014-03-16 16:31:00 | 3834.10000 | 3835.80000 | 3834.10000 | 3834.98000 | 33.6210 | 128938.6800 | 3835.06001 2014-03-16 16:32:00 | 3835.00000 | 3836.37000 | 3835.00000 | 3835.85000 | 32.4940 | 124633.5800 | 3835.59003 2014-03-16 16:33:00 | 3835.81000 | 3837.99000 | 3835.01000 | 3837.99000 | 19.2370 | 73792.6700 | 3835.97998 2014-03-16 16:34:00 | 3838.00000 | 3839.00000 | 3835.02000 | 3835.19000 | 24.3960 | 93604.6500 | 3836.88997 2014-03-16 16:35:00 | 3835.13000 | 3836.96000 | 3835.01000 | 3835.15000 | 44.4510 | 170505.2800 | 3835.80001 2014-03-16 16:36:00 | 3835.12000 | 3837.00000 | 3835.00000 | 3837.00000 | 9.8890 | 37933.1500 | 3835.89000 2014-03-16 16:37:00 | 3835.98000 | 3836.88000 | 3835.14000 | 3836.38000 | 24.1460 | 92623.0600 | 3835.95997 2014-03-16 16:38:00 | 3835.35000 | 3836.87000 | 3835.01000 | 3835.20000 | 10.0500 | 38551.6600 | 3835.99000 2014-03-16 16:39:00 | 3836.00000 | 3836.90000 | 3836.00000 | 3836.02000 | 1.3700 | 5256.1900 | 3836.64000 2014-03-16 16:40:00 | 3836.02000 | 3836.02000 | 3836.02000 | 3836.02000 | 0.1500 | 575.4000 | 3836.02000 2014-03-16 16:41:00 | 3836.82000 | 3836.90000 | 3835.22000 | 3835.23000 | 11.4960 | 44100.5900 | 3836.16999 2014-03-16 16:42:00 | 3835.22000 | 3835.22000 | 3832.09000 | 3834.04000 | 13.2070 | 50646.5000 | 3834.81999 2014-03-16 16:43:00 | 3832.95000 | 3834.71000 | 3832.50000 | 3833.08000 | 51.7071 | 198217.9600 | 3833.47996 2014-03-16 16:44:00 | 3834.42000 | 3834.42000 | 3832.56000 | 3833.48000 | 8.1140 | 31105.7100 | 3833.58001 2014-03-16 16:45:00 | 3835.00000 | 3835.60000 | 3832.56000 | 3834.01000 | 30.0970 | 115391.8600 | 3833.99998 2014-03-16 16:46:00 | 3834.73000 | 3834.73000 | 3833.30000 | 3833.99000 | 4.5390 | 17402.3000 | 3833.95000 2014-03-16 16:47:00 | 3833.66000 | 3835.45000 | 3833.36000 | 3835.45000 | 28.0940 | 107727.5500 | 3834.54003 2014-03-16 16:48:00 | 3835.67000 | 3835.67000 | 3834.44000 | 3835.40000 | 26.1450 | 100266.6500 | 3835.01997 2014-03-16 16:49:00 | 3836.00000 | 3837.00000 | 3835.33000 | 3835.33000 | 38.5080 | 147729.3500 | 3836.32998 2014-03-16 16:50:00 | 3836.09000 | 3836.85000 | 3835.23000 | 3835.73000 | 28.2160 | 108233.3400 | 3835.88997 2014-03-16 16:51:00 | 3835.54000 | 3840.00000 | 3835.54000 | 3836.04000 | 22.8010 | 87480.5100 | 3836.70001 2014-03-16 16:52:00 | 3835.95000 | 3837.00000 | 3835.23000 | 3836.30000 | 45.3910 | 174132.1700 | 3836.27001 2014-03-16 16:53:00 | 3835.20000 | 3835.21000 | 3834.06000 | 3834.06000 | 8.5830 | 32915.2600 | 3834.94001 2014-03-16 16:54:00 | 3834.26000 | 3834.26000 | 3834.06000 | 3834.08000 | 3.9420 | 15113.9500 | 3834.08000 2014-03-16 16:55:00 | 3834.07000 | 3835.49000 | 3834.07000 | 3835.01000 | 10.2390 | 39265.0800 | 3834.85000 2014-03-16 16:56:00 | 3835.04000 | 3836.91000 | 3835.00000 | 3836.72000 | 27.8990 | 107015.2600 | 3835.80999 2014-03-16 16:57:00 | 3835.00000 | 3836.94000 | 3835.00000 | 3835.00000 | 25.5220 | 97893.1200 | 3835.64001 2014-03-16 16:58:00 | 3835.00000 | 3836.30000 | 3834.07000 | 3834.55000 | 18.5000 | 70952.5400 | 3835.27000 2014-03-16 16:59:00 | 3834.07000 | 3836.26000 | 3834.06000 | 3836.15000 | 4.8640 | 18652.4100 | 3834.79001 2014-03-16 17:00:00 | 3836.09000 | 3836.15000 | 3834.06000 | 3834.07000 | 44.1190 | 169185.8800 | 3834.75999 2014-03-16 17:01:00 | 3835.00000 | 3836.21000 | 3835.00000 | 3835.99000 | 14.2440 | 54633.6500 | 3835.56001 2014-03-16 17:02:00 | 3835.00000 | 3836.26000 | 3835.00000 | 3835.45000 | 40.4030 | 154973.9300 | 3835.70003 2014-03-16 17:03:00 | 3835.37000 | 3838.00000 | 3835.24000 | 3837.87000 | 9.2780 | 35594.6800 | 3836.46000 2014-03-16 17:04:00 | 3836.01000 | 3837.69000 | 3836.00000 | 3836.00000 | 16.7560 | 64292.4100 | 3836.97998 2014-03-16 17:05:00 | 3835.88000 | 3837.32000 | 3834.30000 | 3834.88000 | 20.3450 | 78032.8000 | 3835.47997 2014-03-16 17:06:00 | 3836.00000 | 3836.82000 | 3834.18000 | 3836.22000 | 13.3290 | 51134.3600 | 3836.32000 2014-03-16 17:07:00 | 3834.07000 | 3834.07000 | 3834.06000 | 3834.06000 | 0.1500 | 575.1100 | 3834.06000 2014-03-16 17:08:00 | 3835.33000 | 3835.99000 | 3834.27000 | 3834.77000 | 25.6620 | 98416.0600 | 3835.09001 2014-03-16 17:09:00 | 3835.79000 | 3836.90000 | 3835.79000 | 3836.73000 | 35.1060 | 134670.6300 | 3836.10996 2014-03-16 17:10:00 | 3836.73000 | 3837.83000 | 3836.13000 | 3836.13000 | 7.1320 | 27364.2800 | 3836.83000 2014-03-16 17:11:00 | 3836.51000 | 3836.51000 | 3835.87000 | 3836.16000 | 27.7410 | 106417.3200 | 3836.10001 2014-03-16 17:12:00 | 3834.27000 | 3836.95000 | 3834.27000 | 3836.10000 | 14.1010 | 54090.4000 | 3835.93000 2014-03-16 17:13:00 | 3834.31000 | 3836.36000 | 3834.31000 | 3836.12000 | 6.8380 | 26228.5200 | 3835.70000 2014-03-16 17:14:00 | 3834.32000 | 3836.81000 | 3834.30000 | 3836.76000 | 11.3390 | 43489.3600 | 3835.38000 2014-03-16 17:15:00 | 3834.06000 | 3836.88000 | 3834.06000 | 3834.33000 | 8.0750 | 30970.6800 | 3835.38001 2014-03-16 17:16:00 | 3834.53000 | 3835.99000 | 3834.00000 | 3835.97000 | 8.1860 | 31397.1900 | 3835.46999 2014-03-16 17:17:00 | 3835.96000 | 3835.96000 | 3835.53999 | 3835.54000 | 5.5850 | 21421.5000 | 3835.53999 2014-03-16 17:18:00 | 3834.06000 | 3834.99000 | 3834.06000 | 3834.12000 | 0.8700 | 3335.6800 | 3834.12000 2014-03-16 17:19:00 | 3834.12000 | 3834.99000 | 3833.00000 | 3834.74000 | 7.6310 | 29257.4300 | 3834.02000 2014-03-16 17:20:00 | 3833.83000 | 3834.47000 | 3833.00000 | 3834.02000 | 13.4830 | 51688.7700 | 3833.63001 2014-03-16 17:21:00 | 3833.36000 | 3834.84000 | 3833.36000 | 3834.04000 | 17.6580 | 67697.8700 | 3833.83999 2014-03-16 17:22:00 | 3835.00000 | 3835.00000 | 3833.00000 | 3833.89000 | 19.5020 | 74776.2300 | 3834.29001 2014-03-16 17:23:00 | 3834.02000 | 3834.95000 | 3834.00000 | 3834.95000 | 4.0000 | 15336.8200 | 3834.20000 2014-03-16 17:24:00 | 3834.00000 | 3834.54000 | 3833.51000 | 3833.51000 | 3.5130 | 13469.1900 | 3834.10000 2014-03-16 17:25:00 | 3833.50000 | 3834.43000 | 3833.50000 | 3833.50000 | 2.5200 | 9661.8400 | 3834.06000 2014-03-16 17:26:00 | 3833.54000 | 3835.67000 | 3833.52000 | 3835.66000 | 42.0720 | 161323.5400 | 3834.46002 2014-03-16 17:27:00 | 3835.65000 | 3835.66000 | 3833.93000 | 3834.55000 | 15.1270 | 58009.6900 | 3834.83999 2014-03-16 17:28:00 | 3834.00000 | 3835.78000 | 3834.00000 | 3835.45000 | 18.6720 | 71605.9800 | 3834.94001 2014-03-16 17:29:00 | 3835.33000 | 3835.56000 | 3834.02000 | 3835.56000 | 20.9770 | 80450.4700 | 3835.17998 2014-03-16 17:30:00 | 3835.00000 | 3835.69000 | 3835.00000 | 3835.60000 | 2.1450 | 8226.4700 | 3835.18000 2014-03-16 17:31:00 | 3835.52000 | 3835.56000 | 3834.01000 | 3834.01000 | 6.9110 | 26500.6700 | 3834.56000 2014-03-16 17:32:00 | 3834.01000 | 3834.78000 | 3834.01000 | 3834.26000 | 3.3710 | 12926.4000 | 3834.59000 2014-03-16 17:33:00 | 3834.80000 | 3836.02000 | 3834.80000 | 3836.02000 | 13.4820 | 51710.4300 | 3835.52001 2014-03-16 17:34:00 | 3836.01000 | 3837.67000 | 3836.01000 | 3837.67000 | 5.6440 | 21656.1800 | 3837.03001 2014-03-16 17:35:00 | 3837.21000 | 3838.00000 | 3836.16000 | 3837.11000 | 29.3210 | 112502.9700 | 3836.94001 2014-03-16 17:36:00 | 3837.11000 | 3837.11000 | 3835.00000 | 3836.34000 | 2.7650 | 10606.5500 | 3836.00000 2014-03-16 17:37:00 | 3835.15000 | 3838.00000 | 3835.15000 | 3836.02000 | 33.7430 | 129463.4400 | 3836.75003 2014-03-16 17:38:00 | 3836.36000 | 3839.00000 | 3836.01000 | 3836.01000 | 17.3690 | 66642.0800 | 3836.84000 2014-03-16 17:39:00 | 3836.20000 | 3837.57000 | 3836.20000 | 3837.57000 | 2.4780 | 9507.7100 | 3836.85000 2014-03-16 17:40:00 | 3836.10000 | 3839.19000 | 3836.01000 | 3838.33000 | 22.1240 | 84908.4500 | 3837.84002 2014-03-16 17:41:00 | 3838.40000 | 3838.96000 | 3836.15000 | 3838.38000 | 21.4460 | 82289.6500 | 3837.05998 2014-03-16 17:42:00 | 3837.99000 | 3837.99000 | 3836.26000 | 3837.38000 | 5.1670 | 19825.4400 | 3836.93000 2014-03-16 17:43:00 | 3837.38000 | 3838.00000 | 3836.78000 | 3837.38000 | 7.3680 | 28272.9100 | 3837.26000 2014-03-16 17:44:00 | 3836.80000 | 3837.90000 | 3835.01000 | 3837.12000 | 18.5610 | 71219.0900 | 3837.03000 2014-03-16 17:45:00 | 3835.61000 | 3835.61000 | 3835.61000 | 3835.61000 | 0.0100 | 38.3600 | 3835.61000 2014-03-16 17:46:00 | 3837.89000 | 3838.78000 | 3836.13000 | 3838.32000 | 37.3180 | 143222.4200 | 3837.88998 2014-03-16 17:47:00 | 3836.90000 | 3836.90000 | 3836.90000 | 3836.90000 | 4.1000 | 15731.2900 | 3836.90000 2014-03-16 17:48:00 | 3837.07000 | 3837.07000 | 3835.01000 | 3835.85000 | 16.1300 | 61878.8400 | 3836.26000 2014-03-16 17:49:00 | 3836.55000 | 3836.61000 | 3835.50000 | 3836.09000 | 9.6130 | 36877.2800 | 3836.19001 2014-03-16 17:50:00 | 3835.75000 | 3836.30000 | 3835.12000 | 3835.12000 | 15.5080 | 59492.6000 | 3836.24999 2014-03-16 17:51:00 | 3836.60000 | 3836.60000 | 3835.26000 | 3835.46000 | 5.1830 | 19884.7500 | 3836.53000 2014-03-16 17:52:00 | 3835.75000 | 3836.03000 | 3835.62000 | 3835.75000 | 1.9890 | 7629.3500 | 3835.77000 2014-03-16 17:53:00 | 3835.51000 | 3835.52000 | 3835.01000 | 3835.01000 | 1.7710 | 6792.5700 | 3835.45000 2014-03-16 17:54:00 | 3835.01000 | 3835.57000 | 3834.81000 | 3835.09000 | 3.9860 | 15287.2600 | 3835.24000 2014-03-16 17:55:00 | 3835.99000 | 3837.08000 | 3835.34000 | 3837.08000 | 6.9310 | 26588.0100 | 3836.10000 2014-03-16 17:56:00 | 3836.94000 | 3837.99000 | 3835.74000 | 3836.97000 | 12.6520 | 48553.9400 | 3837.65001 2014-03-16 17:57:00 | 3837.66000 | 3837.66000 | 3836.21000 | 3836.21000 | 7.4500 | 28590.0700 | 3837.59000 2014-03-16 17:58:00 | 3837.98000 | 3837.98000 | 3835.75000 | 3835.75000 | 16.0780 | 61682.3100 | 3836.43999 2014-03-16 17:59:00 | 3836.36000 | 3837.90000 | 3835.97000 | 3837.86000 | 13.4530 | 51619.2500 | 3837.01001 2014-03-16 18:00:00 | 3835.75000 | 3837.96000 | 3835.75000 | 3837.96000 | 20.9890 | 80535.1700 | 3837.01999 2014-03-16 18:01:00 | 3836.35000 | 3837.48000 | 3835.84000 | 3835.84000 | 13.2270 | 50748.7300 | 3836.74999 2014-03-16 18:02:00 | 3836.49000 | 3837.98000 | 3835.74000 | 3837.71000 | 5.9420 | 22799.5600 | 3837.02000 2014-03-16 18:03:00 | 3837.19000 | 3837.19000 | 3835.74000 | 3835.74000 | 19.1190 | 73363.0600 | 3837.18000 2014-03-16 18:04:00 | 3835.20000 | 3837.12000 | 3835.20000 | 3836.25000 | 9.0280 | 34637.5300 | 3836.68000 2014-03-16 18:05:00 | 3837.31000 | 3837.31000 | 3835.08000 | 3835.08000 | 3.0450 | 11681.0900 | 3836.15000 2014-03-16 18:06:00 | 3835.99000 | 3836.02000 | 3835.95000 | 3835.96000 | 5.1880 | 19901.0000 | 3835.97000 2014-03-16 18:07:00 | 3836.32000 | 3836.56000 | 3835.96000 | 3835.96000 | 11.9060 | 45675.2900 | 3836.32999 2014-03-16 18:08:00 | 3836.00000 | 3837.17000 | 3836.00000 | 3836.54000 | 19.3970 | 74417.7700 | 3836.55998 2014-03-16 18:09:00 | 3836.00000 | 3836.43000 | 3836.00000 | 3836.43000 | 6.6180 | 25388.8100 | 3836.33000 2014-03-16 18:10:00 | 3837.31000 | 3837.43000 | 3836.77000 | 3836.93000 | 17.4640 | 67005.4300 | 3836.77002 2014-03-16 18:11:00 | 3836.37000 | 3836.37000 | 3835.59000 | 3836.16000 | 20.9900 | 80521.2900 | 3836.17000 2014-03-16 18:12:00 | 3836.48000 | 3837.15000 | 3836.21000 | 3836.54000 | 7.4670 | 28648.6300 | 3836.69999 2014-03-16 18:13:00 | 3836.72000 | 3837.23000 | 3836.08000 | 3836.51000 | 17.1500 | 65800.4700 | 3836.76000 2014-03-16 18:14:00 | 3836.54000 | 3836.73000 | 3836.00000 | 3836.73000 | 24.5740 | 94280.7400 | 3836.61003 2014-03-16 18:15:00 | 3836.41000 | 3836.76000 | 3836.14000 | 3836.76000 | 18.5300 | 71088.5800 | 3836.40000 2014-03-16 18:16:00 | 3836.73000 | 3836.73000 | 3835.51000 | 3835.51000 | 1.4190 | 5443.2000 | 3835.94000 2014-03-16 18:17:00 | 3835.51000 | 3835.51000 | 3834.86000 | 3834.86000 | 33.6140 | 128910.1000 | 3835.01004 2014-03-16 18:18:00 | 3835.18000 | 3837.20000 | 3834.86000 | 3835.90000 | 28.6560 | 109912.1100 | 3835.56997 2014-03-16 18:19:00 | 3835.90000 | 3837.89000 | 3835.01000 | 3836.45000 | 6.4410 | 24710.9300 | 3836.50000 2014-03-16 18:20:00 | 3837.46000 | 3837.46000 | 3835.84000 | 3835.84000 | 8.2270 | 31567.3800 | 3837.04999 2014-03-16 18:21:00 | 3835.84000 | 3836.88000 | 3835.84000 | 3836.88000 | 11.4100 | 43771.4000 | 3836.23000 2014-03-16 18:22:00 | 3836.15000 | 3836.45000 | 3835.84000 | 3835.84000 | 19.6020 | 75200.5000 | 3836.37001 2014-03-16 18:23:00 | 3835.84000 | 3836.58000 | 3835.84000 | 3836.58000 | 9.6700 | 37099.6200 | 3836.57000 2014-03-16 18:24:00 | . | . | . | . | . | . | . 2014-03-16 18:25:00 | . | . | . | . | . | . | . 2014-03-16 18:26:00 | 3836.83000 | 3836.97000 | 3835.86000 | 3835.96000 | 8.7880 | 33715.4900 | 3836.54000 2014-03-16 18:27:00 | 3836.22000 | 3836.90000 | 3835.92000 | 3836.11000 | 14.2690 | 54738.6800 | 3836.20000 2014-03-16 18:28:00 | 3836.53000 | 3836.97000 | 3835.95000 | 3836.74000 | 15.5910 | 59817.0700 | 3836.64000 2014-03-16 18:29:00 | 3836.00000 | 3836.01000 | 3836.00000 | 3836.00000 | 0.9920 | 3805.3100 | 3836.00000 2014-03-16 18:30:00 | . | . | . | . | . | . | . 2014-03-16 18:31:00 | . | . | . | . | . | . | . 2014-03-16 18:32:00 | 3836.87000 | 3837.00000 | 3836.87000 | 3837.00000 | 14.1720 | 54377.1700 | 3836.94001 2014-03-16 18:33:00 | 3836.03000 | 3836.03000 | 3836.03000 | 3836.03000 | 0.1030 | 395.1100 | 3836.03000 2014-03-16 18:34:00 | 3837.00000 | 3837.03000 | 3837.00000 | 3837.03000 | 2.6020 | 9983.8800 | 3837.00000 2014-03-16 18:35:00 | 3836.00000 | 3836.00000 | 3836.00000 | 3836.00000 | 0.0300 | 115.0800 | 3836.00000 2014-03-16 18:36:00 | 3837.00000 | 3837.00000 | 3837.00000 | 3837.00000 | 0.0500 | 191.8500 | 3837.00000 2014-03-16 18:37:00 | . | . | . | . | . | . | . 2014-03-16 18:38:00 | . | . | . | . | . | . | . 2014-03-16 18:39:00 | . | . | . | . | . | . | . 2014-03-16 18:40:00 | 3836.02000 | 3836.02000 | 3836.02000 | 3836.02000 | 0.5000 | 1918.0100 | 3836.02000 2014-03-16 18:41:00 | . | . | . | . | . | . | . 2014-03-16 18:42:00 | 3836.00000 | 3836.00000 | 3835.65000 | 3835.65000 | 16.7010 | 64060.5800 | 3835.73000 2014-03-16 18:43:00 | 3835.15000 | 3835.85000 | 3834.43000 | 3834.93000 | 16.0020 | 61367.8000 | 3835.01001 2014-03-16 18:44:00 | 3835.75000 | 3835.75000 | 3834.04000 | 3834.04000 | 4.9540 | 18997.1600 | 3834.71001 2014-03-16 18:45:00 | 3834.59000 | 3835.96000 | 3834.09000 | 3834.83000 | 21.1790 | 81231.7100 | 3835.47999 2014-03-16 18:46:00 | 3835.80000 | 3836.43000 | 3834.46000 | 3835.02000 | 22.5100 | 86333.9400 | 3835.36000 2014-03-16 18:47:00 | 3835.42000 | 3836.48000 | 3835.42000 | 3836.48000 | 11.3800 | 43652.7400 | 3835.92000 2014-03-16 18:48:00 | 3836.02000 | 3838.00000 | 3834.88000 | 3836.61000 | 31.0740 | 119209.0400 | 3836.30003 2014-03-16 18:49:00 | 3836.00000 | 3836.90000 | 3835.47000 | 3836.80000 | 16.9110 | 64878.0600 | 3836.44000 2014-03-16 18:50:00 | 3836.28000 | 3837.05000 | 3834.00000 | 3836.32000 | 49.1170 | 188369.1700 | 3835.10996 2014-03-16 18:51:00 | 3835.51000 | 3836.86000 | 3834.80000 | 3834.80000 | 34.2080 | 131206.0900 | 3835.53998 2014-03-16 18:52:00 | . | . | . | . | . | . | . 2014-03-16 18:53:00 | 3835.15000 | 3836.37000 | 3834.88000 | 3836.07000 | 41.7660 | 160210.8000 | 3835.90996 2014-03-16 18:54:00 | 3836.49000 | 3836.50000 | 3836.05000 | 3836.50000 | 8.2260 | 31555.5300 | 3836.06999 2014-03-16 18:55:00 | 3836.05000 | 3836.50000 | 3835.42000 | 3835.45000 | 4.7000 | 18029.1400 | 3835.99000 2014-03-16 18:56:00 | 3836.38000 | 3836.38000 | 3836.38000 | 3836.38000 | 6.0000 | 23018.2800 | 3836.38000 2014-03-16 18:57:00 | . | . | . | . | . | . | . 2014-03-16 18:58:00 | . | . | . | . | . | . | . 2014-03-16 18:59:00 | . | . | . | . | . | . | . 2014-03-16 19:00:00 | 3835.66000 | 3837.80000 | 3835.66000 | 3837.00000 | 2.3040 | 8838.8900 | 3836.32000 2014-03-16 19:01:00 | 3835.91000 | 3837.80000 | 3835.91000 | 3836.21000 | 6.2820 | 24104.5200 | 3837.08000 2014-03-16 19:02:00 | 3837.79000 | 3837.79000 | 3836.06000 | 3837.50000 | 6.3030 | 24184.7100 | 3837.02000 2014-03-16 19:03:00 | 3837.44000 | 3838.01000 | 3835.51000 | 3837.99000 | 15.6660 | 60107.9100 | 3836.83998 2014-03-16 19:04:00 | 3837.99000 | 3838.32000 | 3837.99000 | 3838.32000 | 13.6410 | 52357.1600 | 3838.22000 2014-03-16 19:05:00 | 3837.00000 | 3837.17000 | 3836.37000 | 3837.17000 | 8.5510 | 32809.0700 | 3836.87000 2014-03-16 19:06:00 | 3836.41000 | 3838.40000 | 3836.41000 | 3838.40000 | 4.6180 | 17721.7900 | 3837.55000 2014-03-16 19:07:00 | 3836.80000 | 3838.37000 | 3836.59000 | 3837.13000 | 7.0360 | 26997.6400 | 3837.06999 2014-03-16 19:08:00 | 3837.69000 | 3837.71000 | 3837.59000 | 3837.66000 | 4.2330 | 16244.8000 | 3837.66000 2014-03-16 19:09:00 | 3838.50000 | 3838.50000 | 3838.26000 | 3838.26000 | 14.7400 | 56579.2000 | 3838.48000 2014-03-16 19:10:00 | 3837.66000 | 3839.00000 | 3836.63000 | 3838.30000 | 22.3950 | 85953.0300 | 3838.04997 2014-03-16 19:11:00 | 3838.39000 | 3838.39000 | 3837.73000 | 3837.73000 | 9.5180 | 36527.7000 | 3837.75000 2014-03-16 19:12:00 | 3837.19000 | 3840.00000 | 3836.40000 | 3838.00000 | 29.0010 | 111346.6000 | 3839.41001 2014-03-16 19:13:00 | 3837.58000 | 3837.58000 | 3837.01000 | 3837.57000 | 4.4000 | 16884.3700 | 3837.36000 2014-03-16 19:14:00 | 3837.13000 | 3837.52000 | 3837.06000 | 3837.52000 | 23.5100 | 90216.2100 | 3837.35000 2014-03-16 19:15:00 | 3836.77000 | 3837.61000 | 3836.00000 | 3836.09000 | 7.8290 | 30034.8900 | 3836.36000 2014-03-16 19:16:00 | 3836.32000 | 3837.61000 | 3836.32000 | 3837.49000 | 10.7200 | 41131.6700 | 3836.91000 2014-03-16 19:17:00 | . | . | . | . | . | . | . 2014-03-16 19:18:00 | 3837.41000 | 3837.60000 | 3837.41000 | 3837.60000 | 14.9700 | 57446.4100 | 3837.44000 2014-03-16 19:19:00 | . | . | . | . | . | . | . 2014-03-16 19:20:00 | 3836.21000 | 3836.21000 | 3836.21000 | 3836.21000 | 0.0280 | 107.4100 | 3836.21000 2014-03-16 19:21:00 | 3837.00000 | 3837.61000 | 3837.00000 | 3837.61000 | 13.4530 | 51626.0300 | 3837.51001 2014-03-16 19:22:00 | 3837.60000 | 3838.60000 | 3837.60000 | 3838.60000 | 7.7830 | 29870.1900 | 3837.88001 2014-03-16 19:23:00 | 3837.61000 | 3838.00000 | 3836.29000 | 3837.61000 | 12.7640 | 48983.3100 | 3837.61001 2014-03-16 19:24:00 | 3837.60000 | 3837.60000 | 3837.60000 | 3837.60000 | 0.6000 | 2302.5600 | 3837.60000 2014-03-16 19:25:00 | . | . | . | . | . | . | . 2014-03-16 19:26:00 | 3837.70000 | 3837.75000 | 3837.62000 | 3837.75000 | 5.8370 | 22400.5900 | 3837.69000 2014-03-16 19:27:00 | 3837.75000 | 3838.62000 | 3837.63000 | 3838.62000 | 7.0390 | 27016.7400 | 3838.15000 2014-03-16 19:28:00 | 3838.68000 | 3838.68000 | 3837.67000 | 3838.39000 | 3.8760 | 14877.4900 | 3838.36000 2014-03-16 19:29:00 | 3838.99000 | 3839.81000 | 3837.62000 | 3837.67000 | 18.7790 | 72085.6300 | 3838.63000 2014-03-16 19:30:00 | 3839.15000 | 3839.15000 | 3837.60000 | 3838.75000 | 14.9550 | 57405.3200 | 3838.53998 2014-03-16 19:31:00 | 3838.40000 | 3838.50000 | 3837.85000 | 3837.85000 | 15.2940 | 58696.2300 | 3837.86002 2014-03-16 19:32:00 | 3838.50000 | 3838.80000 | 3838.50000 | 3838.80000 | 4.5000 | 17273.7800 | 3838.62000 2014-03-16 19:33:00 | 3839.00000 | 3839.00000 | 3839.00000 | 3839.00000 | 17.9310 | 68837.1100 | 3839.00000 2014-03-16 19:34:00 | 3839.98000 | 3840.01000 | 3839.00000 | 3840.01000 | 34.1190 | 131016.6400 | 3839.98999 2014-03-16 19:35:00 | 3840.01000 | 3841.03000 | 3840.01000 | 3840.69000 | 11.3270 | 43503.9600 | 3840.72999 2014-03-16 19:36:00 | . | . | . | . | . | . | . 2014-03-16 19:37:00 | 3840.79000 | 3842.02000 | 3840.79000 | 3842.00000 | 5.4040 | 20760.4000 | 3841.67001 2014-03-16 19:38:00 | 3842.00000 | 3842.04000 | 3841.10000 | 3842.04000 | 9.6610 | 37113.3900 | 3841.57000 2014-03-16 19:39:00 | 3842.04000 | 3842.04000 | 3842.04000 | 3842.04000 | 1.1790 | 4529.7700 | 3842.04000 2014-03-16 19:40:00 | 3842.47000 | 3842.48000 | 3842.47000 | 3842.48000 | 0.7160 | 2751.2100 | 3842.47000 2014-03-16 19:41:00 | . | . | . | . | . | . | . 2014-03-16 19:42:00 | . | . | . | . | . | . | . 2014-03-16 19:43:00 | 3842.99000 | 3842.99000 | 3842.04000 | 3842.04000 | 1.0100 | 3880.4700 | 3842.05000 2014-03-16 19:44:00 | 3842.39000 | 3842.42000 | 3842.39000 | 3842.41000 | 0.5650 | 2170.9500 | 3842.39000 2014-03-16 19:45:00 | 3842.95000 | 3842.95000 | 3842.00000 | 3842.00000 | 3.7080 | 14246.6900 | 3842.15000 2014-03-16 19:46:00 | 3841.40000 | 3842.33000 | 3840.80000 | 3842.32000 | 5.2100 | 20014.2500 | 3841.51000 2014-03-16 19:47:00 | 3840.52000 | 3841.75000 | 3840.52000 | 3841.75000 | 0.7180 | 2757.7900 | 3840.94000 2014-03-16 19:48:00 | 3840.07000 | 3842.64000 | 3840.07000 | 3842.60000 | 35.4340 | 136102.1100 | 3841.00004 2014-03-16 19:49:00 | . | . | . | . | . | . | . 2014-03-16 19:50:00 | 3841.79000 | 3842.64000 | 3840.15000 | 3840.15000 | 11.8950 | 45694.6500 | 3841.49998 2014-03-16 19:51:00 | 3841.52000 | 3842.45000 | 3841.52000 | 3842.45000 | 0.7260 | 2789.3500 | 3842.09000 2014-03-16 19:52:00 | 3842.56000 | 3842.56000 | 3840.14000 | 3840.14000 | 3.5960 | 13813.5700 | 3841.37000 2014-03-16 19:53:00 | 3840.64000 | 3841.99000 | 3840.64000 | 3841.99000 | 16.6730 | 64044.4600 | 3841.21001 2014-03-16 19:54:00 | 3840.14000 | 3841.91000 | 3839.93000 | 3839.93000 | 8.7620 | 33651.4900 | 3840.62000 2014-03-16 19:55:00 | 3839.93000 | 3841.66000 | 3839.93000 | 3841.66000 | 8.9790 | 34492.8900 | 3841.51000 2014-03-16 19:56:00 | . | . | . | . | . | . | . 2014-03-16 19:57:00 | 3840.80000 | 3841.79000 | 3839.83000 | 3839.85000 | 25.2400 | 96953.1200 | 3841.25000 2014-03-16 19:58:00 | 3839.31000 | 3839.31000 | 3838.85000 | 3838.85000 | 0.1330 | 510.5900 | 3839.02000 2014-03-16 19:59:00 | 3838.85000 | 3838.89000 | 3838.44000 | 3838.44000 | 9.4540 | 36289.4900 | 3838.53001 2014-03-16 20:00:00 | 3839.26000 | 3839.26001 | 3839.26000 | 3839.26000 | 7.8640 | 30191.9400 | 3839.26001 2014-03-16 20:01:00 | 3838.40000 | 3838.45000 | 3836.00000 | 3836.00000 | 0.3900 | 1496.9600 | 3838.37000 2014-03-16 20:02:00 | 3836.01000 | 3838.88000 | 3835.78000 | 3835.78000 | 6.6140 | 25383.2500 | 3837.81001 2014-03-16 20:03:00 | 3837.99000 | 3839.56000 | 3836.71000 | 3838.32000 | 6.7530 | 25916.3200 | 3837.75001 2014-03-16 20:04:00 | 3838.20000 | 3838.71000 | 3837.11000 | 3837.11000 | 4.6610 | 17888.7200 | 3837.96000 2014-03-16 20:05:00 | 3838.37000 | 3839.46000 | 3837.25000 | 3838.10000 | 18.3650 | 70491.2200 | 3838.35002 2014-03-16 20:06:00 | 3838.79000 | 3838.79000 | 3838.79000 | 3838.79000 | 7.3400 | 28176.7200 | 3838.79000 2014-03-16 20:07:00 | 3839.56000 | 3839.63000 | 3837.42000 | 3839.30000 | 9.2360 | 35445.8500 | 3837.78999 2014-03-16 20:08:00 | 3840.00000 | 3841.00000 | 3836.11000 | 3836.11000 | 12.1430 | 46609.2300 | 3838.36001 2014-03-16 20:09:00 | 3837.00000 | 3839.08000 | 3836.95000 | 3837.72000 | 7.3720 | 28289.7800 | 3837.46000 2014-03-16 20:10:00 | 3839.53000 | 3839.98000 | 3837.17000 | 3837.90000 | 8.9970 | 34538.2500 | 3838.85999 2014-03-16 20:11:00 | 3839.48000 | 3839.48000 | 3839.06000 | 3839.06000 | 1.4900 | 5720.6200 | 3839.34000 2014-03-16 20:12:00 | 3838.23000 | 3838.94000 | 3837.76000 | 3838.43000 | 6.0690 | 23294.9200 | 3838.35000 2014-03-16 20:13:00 | 3837.57000 | 3838.92000 | 3837.57000 | 3837.63000 | 10.2640 | 39396.4000 | 3838.31001 2014-03-16 20:14:00 | 3839.99000 | 3839.99000 | 3837.51000 | 3837.51000 | 0.2000 | 767.7400 | 3838.70000 2014-03-16 20:15:00 | 3837.51000 | 3839.84000 | 3837.51000 | 3837.51000 | 20.0330 | 76901.8600 | 3838.76002 2014-03-16 20:16:00 | 3837.63000 | 3839.22000 | 3837.57000 | 3837.59000 | 21.0330 | 80716.3900 | 3837.61002 2014-03-16 20:17:00 | 3839.98000 | 3839.98000 | 3837.99000 | 3838.62000 | 6.7790 | 26021.2700 | 3838.51000 2014-03-16 20:18:00 | 3838.05000 | 3839.41000 | 3837.53000 | 3838.08000 | 8.4280 | 32348.0800 | 3838.17000 2014-03-16 20:19:00 | 3839.29000 | 3839.29000 | 3839.29000 | 3839.29000 | 0.8000 | 3071.4300 | 3839.29000 2014-03-16 20:20:00 | 3839.56000 | 3839.75000 | 3838.05000 | 3839.52000 | 18.6160 | 71472.2200 | 3839.28998 2014-03-16 20:21:00 | 3839.25000 | 3839.25000 | 3838.61000 | 3838.61000 | 0.9800 | 3762.1500 | 3838.93000 2014-03-16 20:22:00 | . | . | . | . | . | . | . 2014-03-16 20:23:00 | . | . | . | . | . | . | . 2014-03-16 20:24:00 | 3838.50000 | 3838.50000 | 3838.50000 | 3838.50000 | 3.0620 | 11753.4900 | 3838.50000 2014-03-16 20:25:00 | . | . | . | . | . | . | . 2014-03-16 20:26:00 | . | . | . | . | . | . | . 2014-03-16 20:27:00 | . | . | . | . | . | . | . 2014-03-16 20:28:00 | . | . | . | . | . | . | . 2014-03-16 20:29:00 | 3838.50000 | 3839.20000 | 3838.50000 | 3839.20000 | 2.5740 | 9880.3400 | 3838.52000 2014-03-16 20:30:00 | 3839.20000 | 3839.20000 | 3836.64000 | 3837.85000 | 3.0200 | 11588.8400 | 3837.36000 2014-03-16 20:31:00 | 3837.19000 | 3839.22000 | 3837.19000 | 3839.22000 | 11.3380 | 43516.7300 | 3838.12999 2014-03-16 20:32:00 | 3838.91000 | 3839.03000 | 3838.11000 | 3838.11000 | 8.1830 | 31412.5000 | 3838.75001 2014-03-16 20:33:00 | 3838.24000 | 3839.83000 | 3837.66000 | 3838.99000 | 16.1410 | 61953.6600 | 3838.28000 2014-03-16 20:34:00 | 3839.73000 | 3839.90000 | 3837.98000 | 3838.03000 | 21.5780 | 82822.4300 | 3838.27999 2014-03-16 20:35:00 | 3838.03000 | 3839.71000 | 3830.00000 | 3835.94000 | 41.7880 | 160322.2600 | 3836.55998 2014-03-16 20:36:00 | 3835.94000 | 3838.00000 | 3835.94000 | 3837.41000 | 21.3660 | 81986.6100 | 3837.24998 2014-03-16 20:37:00 | 3836.01000 | 3838.21000 | 3836.01000 | 3838.21000 | 5.6390 | 21639.6500 | 3837.50000 2014-03-16 20:38:00 | 3838.74000 | 3838.74000 | 3837.94000 | 3838.10000 | 4.9600 | 19038.0300 | 3838.31000 2014-03-16 20:39:00 | 3837.38000 | 3838.59000 | 3837.17000 | 3837.17000 | 5.1270 | 19676.7400 | 3837.87000 2014-03-16 20:40:00 | 3838.89000 | 3838.89000 | 3837.50000 | 3838.25000 | 28.3130 | 108670.7900 | 3838.19002 2014-03-16 20:41:00 | . | . | . | . | . | . | . 2014-03-16 20:42:00 | 3837.50000 | 3838.87000 | 3837.00000 | 3838.15000 | 25.9340 | 99526.3400 | 3837.68003 2014-03-16 20:43:00 | 3837.92000 | 3838.94000 | 3837.07000 | 3837.89000 | 14.2300 | 54612.0600 | 3837.81000 2014-03-16 20:44:00 | 3837.59000 | 3838.86000 | 3837.59000 | 3838.86000 | 10.4700 | 40187.7800 | 3838.37000 2014-03-16 20:45:00 | 3837.47000 | 3838.78000 | 3837.29000 | 3837.92000 | 6.4420 | 24723.7800 | 3837.90000 2014-03-16 20:46:00 | 3837.13000 | 3838.56000 | 3837.13000 | 3837.18000 | 9.0860 | 34864.4000 | 3837.15999 2014-03-16 20:47:00 | 3837.11000 | 3838.67000 | 3837.00000 | 3837.00000 | 18.0180 | 69150.6000 | 3837.85999 2014-03-16 20:48:00 | 3837.71000 | 3838.60000 | 3837.06000 | 3837.84000 | 17.3110 | 66434.5300 | 3837.71000 2014-03-16 20:49:00 | 3837.15000 | 3837.15000 | 3837.15000 | 3837.15000 | 6.3000 | 24174.0500 | 3837.15000 2014-03-16 20:50:00 | 3837.31000 | 3838.39000 | 3837.12000 | 3837.35000 | 10.6560 | 40893.1500 | 3837.56999 2014-03-16 20:51:00 | 3837.75000 | 3837.75000 | 3837.75000 | 3837.75000 | 4.9000 | 18804.9700 | 3837.75000 2014-03-16 20:52:00 | 3838.20000 | 3838.20000 | 3837.09000 | 3838.03000 | 11.6010 | 44520.6400 | 3837.66000 2014-03-16 20:53:00 | 3838.16000 | 3838.16000 | 3837.44000 | 3837.56000 | 0.8760 | 3361.8700 | 3837.76000 2014-03-16 20:54:00 | 3837.84000 | 3837.84000 | 3837.84000 | 3837.84000 | 6.8000 | 26097.3100 | 3837.84000 2014-03-16 20:55:00 | 3838.11000 | 3838.11000 | 3838.11000 | 3838.11000 | 0.2840 | 1090.0200 | 3838.11000 2014-03-16 20:56:00 | 3839.37000 | 3839.73000 | 3838.80000 | 3838.80000 | 27.0930 | 104013.5100 | 3839.13002 2014-03-16 20:57:00 | . | . | . | . | . | . | . 2014-03-16 20:58:00 | 3838.33000 | 3838.33000 | 3838.33000 | 3838.33000 | 0.9400 | 3608.0300 | 3838.33000 2014-03-16 20:59:00 | 3838.33000 | 3838.33000 | 3838.08000 | 3838.08000 | 4.8020 | 18430.8100 | 3838.15000 2014-03-16 21:00:00 | 3837.53000 | 3838.07000 | 3837.00000 | 3837.14000 | 18.1620 | 69695.1300 | 3837.41001 2014-03-16 21:01:00 | 3838.00000 | 3838.00000 | 3838.00000 | 3838.00000 | 1.4970 | 5745.4900 | 3838.00000 2014-03-16 21:02:00 | . | . | . | . | . | . | . 2014-03-16 21:03:00 | 3837.01000 | 3837.01000 | 3837.01000 | 3837.01000 | 0.0130 | 49.8800 | 3837.01000 2014-03-16 21:04:00 | 3837.80000 | 3837.85000 | 3836.53000 | 3836.57000 | 15.7080 | 60282.0000 | 3837.65999 2014-03-16 21:05:00 | 3836.75000 | 3837.84000 | 3836.24000 | 3836.71000 | 16.9400 | 64998.9400 | 3837.01000 2014-03-16 21:06:00 | 3837.76000 | 3837.76000 | 3835.76000 | 3836.08000 | 28.8250 | 110595.6100 | 3836.78996 2014-03-16 21:07:00 | 3836.66000 | 3837.87000 | 3834.71000 | 3834.71000 | 13.9110 | 53361.7300 | 3835.94000 2014-03-16 21:08:00 | 3834.50000 | 3834.50000 | 3834.23000 | 3834.23000 | 0.1080 | 414.1100 | 3834.40000 2014-03-16 21:09:00 | 3834.23000 | 3837.41000 | 3830.00000 | 3836.00000 | 25.1410 | 96365.5100 | 3833.00001 2014-03-16 21:10:00 | 3836.00000 | 3837.16000 | 3830.00000 | 3834.11000 | 23.1760 | 88854.3400 | 3833.88998 2014-03-16 21:11:00 | 3837.24000 | 3837.81000 | 3834.02000 | 3837.69000 | 10.9240 | 41885.4200 | 3834.26001 2014-03-16 21:12:00 | 3835.50000 | 3837.60000 | 3834.31000 | 3835.70000 | 17.6480 | 67681.6300 | 3835.08999 2014-03-16 21:13:00 | 3837.31000 | 3837.74000 | 3837.31000 | 3837.74000 | 11.6060 | 44536.2300 | 3837.34999 2014-03-16 21:14:00 | 3837.12000 | 3837.12000 | 3830.93000 | 3834.00000 | 14.8980 | 57151.7300 | 3836.19999 2014-03-16 21:15:00 | 3836.39000 | 3836.78000 | 3834.03000 | 3834.07000 | 7.4780 | 28690.8800 | 3836.70000 2014-03-16 21:16:00 | 3836.53000 | 3836.53000 | 3834.50000 | 3834.70000 | 7.8850 | 30243.9200 | 3835.62999 2014-03-16 21:17:00 | 3836.36000 | 3836.89000 | 3834.45000 | 3834.45000 | 16.3640 | 62752.2600 | 3834.78002 2014-03-16 21:18:00 | 3837.14000 | 3837.14000 | 3834.03000 | 3836.99000 | 6.4990 | 24930.6200 | 3836.07000 2014-03-16 21:19:00 | 3835.71000 | 3837.27000 | 3834.45000 | 3836.65000 | 25.4720 | 97716.5900 | 3836.24001 2014-03-16 21:20:00 | 3836.04000 | 3837.31000 | 3834.30000 | 3836.81000 | 3.6260 | 13909.5300 | 3836.05000 2014-03-16 21:21:00 | 3836.34000 | 3837.73000 | 3836.27000 | 3836.27000 | 33.6230 | 128992.7300 | 3836.44003 2014-03-16 21:22:00 | 3835.98000 | 3835.98000 | 3834.91000 | 3834.91000 | 2.0000 | 7669.8500 | 3834.92000 2014-03-16 21:23:00 | 3835.18000 | 3835.51000 | 3834.78000 | 3835.51000 | 2.0950 | 8034.6800 | 3835.17000 2014-03-16 21:24:00 | 3836.48000 | 3837.69000 | 3834.53000 | 3834.53000 | 12.3380 | 47331.0500 | 3836.19999 2014-03-16 21:25:00 | 3836.18000 | 3836.23000 | 3834.61000 | 3834.61000 | 11.9890 | 45986.0300 | 3835.69000 2014-03-16 21:26:00 | 3834.50000 | 3836.20000 | 3834.45000 | 3836.20000 | 9.5150 | 36498.5000 | 3835.88999 2014-03-16 21:27:00 | 3835.20000 | 3837.36000 | 3834.49000 | 3837.36000 | 19.6900 | 75520.6900 | 3835.48000 2014-03-16 21:28:00 | 3836.38000 | 3837.18000 | 3834.06000 | 3835.71000 | 27.2890 | 104697.9400 | 3836.63999 2014-03-16 21:29:00 | . | . | . | . | . | . | . 2014-03-16 21:30:00 | 3835.99000 | 3837.05000 | 3835.61000 | 3836.91000 | 24.2340 | 92962.9600 | 3836.05003 2014-03-16 21:31:00 | 3836.41000 | 3836.97000 | 3835.37000 | 3835.80000 | 9.6500 | 37019.5900 | 3836.23000 2014-03-16 21:32:00 | . | . | . | . | . | . | . 2014-03-16 21:33:00 | 3836.06000 | 3836.93000 | 3835.64000 | 3836.93000 | 11.8160 | 45335.3600 | 3836.77999 2014-03-16 21:34:00 | 3835.97000 | 3836.90000 | 3835.97000 | 3836.41000 | 0.8740 | 3353.1400 | 3836.55000 2014-03-16 21:35:00 | 3836.62000 | 3836.72000 | 3835.36000 | 3835.36000 | 12.2920 | 47154.8800 | 3836.22001 2014-03-16 21:36:00 | 3835.65000 | 3836.98000 | 3835.36000 | 3835.36000 | 7.0850 | 27179.3800 | 3836.18999 2014-03-16 21:37:00 | 3836.33000 | 3836.97000 | 3835.39000 | 3836.20000 | 17.7190 | 67972.3500 | 3836.13000 2014-03-16 21:38:00 | 3835.78000 | 3835.78000 | 3835.35000 | 3835.55000 | 20.9270 | 80268.9900 | 3835.66998 2014-03-16 21:39:00 | 3836.70000 | 3836.70000 | 3835.57000 | 3835.57000 | 8.4010 | 32229.0900 | 3836.34000 2014-03-16 21:40:00 | 3835.78000 | 3836.86000 | 3835.35000 | 3836.49000 | 0.9930 | 3809.2600 | 3836.11000 2014-03-16 21:41:00 | 3835.30000 | 3835.98000 | 3835.30000 | 3835.98000 | 0.6180 | 2370.5400 | 3835.83000 2014-03-16 21:42:00 | 3835.98000 | 3836.05000 | 3835.98000 | 3835.98000 | 0.5830 | 2236.3900 | 3836.00000 2014-03-16 21:43:00 | 3836.00000 | 3836.45000 | 3836.00000 | 3836.00000 | 0.9520 | 3651.8800 | 3836.01000 2014-03-16 21:44:00 | 3836.00000 | 3836.00000 | 3836.00000 | 3836.00000 | 0.5530 | 2121.3100 | 3836.00000 2014-03-16 21:45:00 | . | . | . | . | . | . | . 2014-03-16 21:46:00 | 3836.00000 | 3836.00000 | 3836.00000 | 3836.00000 | 1.6580 | 6360.0900 | 3836.00000 2014-03-16 21:47:00 | 3836.00000 | 3836.34000 | 3836.00000 | 3836.29000 | 2.5150 | 9647.8800 | 3836.13000 2014-03-16 21:48:00 | 3834.00000 | 3836.00000 | 3832.51000 | 3833.24000 | 12.2020 | 46788.7200 | 3834.51001 2014-03-16 21:49:00 | 3835.26000 | 3835.37000 | 3833.51000 | 3835.37000 | 6.8950 | 26442.6400 | 3835.04999 2014-03-16 21:50:00 | 3834.08000 | 3835.40000 | 3832.61000 | 3832.73000 | 24.9010 | 95438.8200 | 3832.73001 2014-03-16 21:51:00 | 3832.73000 | 3832.73000 | 3830.93000 | 3832.73000 | 22.8980 | 87755.9200 | 3832.46999 2014-03-16 21:52:00 | 3831.30000 | 3831.30000 | 3831.18000 | 3831.18000 | 17.9650 | 68829.2600 | 3831.29998 2014-03-16 21:53:00 | 3831.29000 | 3832.75000 | 3831.00000 | 3832.75000 | 19.2810 | 73895.4800 | 3832.55001 2014-03-16 21:54:00 | 3831.00000 | 3833.90000 | 3830.94000 | 3831.85000 | 8.7650 | 33593.4600 | 3832.67999 2014-03-16 21:55:00 | 3830.94000 | 3830.94000 | 3830.94000 | 3830.94000 | 0.1190 | 455.8800 | 3830.94000 2014-03-16 21:56:00 | 3833.20000 | 3833.20000 | 3831.64000 | 3831.64000 | 22.2300 | 85188.7500 | 3832.15000 2014-03-16 21:57:00 | 3832.86000 | 3833.03000 | 3832.66000 | 3832.70000 | 17.5340 | 67203.3500 | 3832.74002 2014-03-16 21:58:00 | 3833.01000 | 3833.11000 | 3831.05000 | 3832.97000 | 6.5400 | 25067.4500 | 3832.94000 2014-03-16 21:59:00 | 3831.32000 | 3832.79000 | 3830.77000 | 3831.52000 | 19.3180 | 74013.0100 | 3831.29999 2014-03-16 22:00:00 | 3832.12000 | 3833.66000 | 3830.72000 | 3832.25000 | 21.6660 | 83016.8100 | 3831.65998 2014-03-16 22:01:00 | 3833.29000 | 3833.48000 | 3831.12000 | 3833.48000 | 0.2810 | 1076.8200 | 3832.10000 2014-03-16 22:02:00 | 3831.52000 | 3833.59000 | 3830.76000 | 3832.72000 | 16.7710 | 64276.5800 | 3832.60000 2014-03-16 22:03:00 | 3832.34000 | 3832.89000 | 3830.90000 | 3832.87000 | 6.7630 | 25916.2900 | 3832.07001 2014-03-16 22:04:00 | 3833.10000 | 3833.10000 | 3833.10000 | 3833.10000 | 9.0000 | 34497.9000 | 3833.10000 2014-03-16 22:05:00 | 3832.80000 | 3833.63000 | 3831.12000 | 3832.87000 | 18.9570 | 72646.5300 | 3832.16999 2014-03-16 22:06:00 | 3831.41000 | 3833.08000 | 3831.08000 | 3833.06000 | 20.5940 | 78914.2400 | 3831.90002 2014-03-16 22:07:00 | 3832.39000 | 3833.28000 | 3831.07000 | 3831.80000 | 15.0080 | 57515.3300 | 3832.30999 2014-03-16 22:08:00 | 3833.32000 | 3833.32000 | 3831.39000 | 3831.39000 | 2.0870 | 7997.6200 | 3832.11000 2014-03-16 22:09:00 | 3833.10000 | 3833.24000 | 3831.36000 | 3833.13000 | 25.0570 | 96019.7500 | 3832.04998 2014-03-16 22:10:00 | 3832.99000 | 3833.33000 | 3831.27000 | 3831.77000 | 11.1710 | 42815.3300 | 3832.72000 2014-03-16 22:11:00 | 3832.65000 | 3833.91000 | 3831.36000 | 3832.92000 | 8.8290 | 33841.1100 | 3832.95000 2014-03-16 22:12:00 | 3832.16000 | 3833.35000 | 3831.23000 | 3832.05000 | 6.9600 | 26675.1700 | 3832.64000 2014-03-16 22:13:00 | 3831.42000 | 3833.02000 | 3831.42000 | 3833.02000 | 18.6400 | 71440.0700 | 3832.62000 2014-03-16 22:14:00 | 3831.06000 | 3831.06000 | 3831.06000 | 3831.06000 | 0.1000 | 383.1100 | 3831.06000 2014-03-16 22:15:00 | 3831.06000 | 3833.21000 | 3831.06000 | 3832.11000 | 17.9230 | 68678.3800 | 3831.86001 2014-03-16 22:16:00 | 3833.28000 | 3833.80000 | 3831.43000 | 3831.97000 | 10.7810 | 41321.3200 | 3832.79000 2014-03-16 22:17:00 | 3830.05000 | 3833.83000 | 3830.05000 | 3833.83000 | 15.0220 | 57578.7100 | 3832.96001 2014-03-16 22:18:00 | 3833.87000 | 3834.74000 | 3831.08000 | 3834.50000 | 7.9440 | 30444.0500 | 3832.33001 2014-03-16 22:19:00 | 3833.92000 | 3833.99000 | 3833.38000 | 3833.38000 | 4.0900 | 15680.2500 | 3833.80000 2014-03-16 22:20:00 | 3834.62000 | 3835.11000 | 3832.03000 | 3834.76000 | 19.8160 | 75973.9700 | 3833.96998 2014-03-16 22:21:00 | 3832.98000 | 3835.09000 | 3832.27000 | 3832.73000 | 11.8550 | 45442.4500 | 3833.18998 2014-03-16 22:22:00 | 3833.71000 | 3835.10000 | 3832.00000 | 3834.00000 | 7.3180 | 28056.8100 | 3833.95000 2014-03-16 22:23:00 | 3832.31000 | 3834.80000 | 3832.31000 | 3833.49000 | 39.9410 | 153101.1600 | 3833.18001 2014-03-16 22:24:00 | 3834.99000 | 3834.99000 | 3834.99000 | 3834.99000 | 0.2100 | 805.3500 | 3834.99000 2014-03-16 22:25:00 | 3834.37000 | 3834.93000 | 3832.11000 | 3834.08000 | 23.4480 | 89889.6400 | 3833.56999 2014-03-16 22:26:00 | 3835.00000 | 3835.00000 | 3832.17000 | 3832.17000 | 13.5730 | 52033.2300 | 3833.58001 2014-03-16 22:27:00 | 3834.47000 | 3834.89000 | 3832.10000 | 3834.23000 | 12.8160 | 49134.8000 | 3833.85999 2014-03-16 22:28:00 | 3833.64000 | 3835.02000 | 3832.63000 | 3835.02000 | 5.3490 | 20504.6600 | 3833.36000 2014-03-16 22:29:00 | 3834.98000 | 3834.98000 | 3834.98000 | 3834.98000 | 0.2540 | 974.0800 | 3834.98000 2014-03-16 22:30:00 | 3833.70000 | 3834.40000 | 3833.18000 | 3834.40000 | 19.3350 | 74126.7600 | 3833.80997 2014-03-16 22:31:00 | 3834.65000 | 3835.74000 | 3832.91000 | 3832.91000 | 8.7640 | 33604.3800 | 3834.37001 2014-03-16 22:32:00 | 3835.03000 | 3835.51000 | 3833.31000 | 3833.94000 | 9.1940 | 35258.6900 | 3834.97001 2014-03-16 22:33:00 | 3832.44000 | 3835.04000 | 3832.44000 | 3833.86000 | 47.2321 | 181092.4200 | 3834.10003 2014-03-16 22:34:00 | 3833.73000 | 3835.55000 | 3833.73000 | 3835.55000 | 4.0870 | 15675.8400 | 3835.54000 2014-03-16 22:35:00 | 3834.49000 | 3835.51000 | 3833.81000 | 3833.91000 | 15.2530 | 58488.9400 | 3834.59001 2014-03-16 22:36:00 | 3834.13000 | 3835.50000 | 3833.88000 | 3835.08000 | 14.8390 | 56903.8400 | 3834.75000 2014-03-16 22:37:00 | 3834.69000 | 3835.70000 | 3834.12000 | 3834.65000 | 8.8280 | 33852.9600 | 3834.73000 2014-03-16 22:38:00 | 3835.68000 | 3835.68000 | 3835.00000 | 3835.08000 | 7.2310 | 27732.1000 | 3835.17000 2014-03-16 22:39:00 | 3835.00000 | 3835.00000 | 3833.03000 | 3833.03000 | 9.8060 | 37587.3100 | 3833.08999 2014-03-16 22:40:00 | 3834.01000 | 3835.48000 | 3832.88000 | 3833.72000 | 32.4650 | 124468.6200 | 3833.92996 2014-03-16 22:41:00 | 3833.32000 | 3835.00000 | 3833.32000 | 3835.00000 | 16.8000 | 64399.9400 | 3833.33000 2014-03-16 22:42:00 | 3835.00000 | 3835.10000 | 3833.49000 | 3833.49000 | 7.8860 | 30241.9700 | 3834.88999 2014-03-16 22:43:00 | 3835.00000 | 3835.32000 | 3833.76000 | 3833.76000 | 17.7730 | 68149.7400 | 3834.45001 2014-03-16 22:44:00 | 3833.75000 | 3834.95000 | 3833.75000 | 3834.38000 | 1.7390 | 6668.4000 | 3834.62000 2014-03-16 22:45:00 | 3834.95000 | 3834.95000 | 3833.98000 | 3834.31000 | 32.4970 | 124604.4700 | 3834.33997 2014-03-16 22:46:00 | 3834.38000 | 3834.86000 | 3834.38000 | 3834.86000 | 13.2480 | 50801.4300 | 3834.64999 2014-03-16 22:47:00 | . | . | . | . | . | . | . 2014-03-16 22:48:00 | 3834.61000 | 3834.61000 | 3833.85000 | 3833.85000 | 2.2900 | 8780.8800 | 3834.45000 2014-03-16 22:49:00 | 3834.11000 | 3834.99000 | 3833.91000 | 3834.96000 | 21.5300 | 82559.4800 | 3834.63000 2014-03-16 22:50:00 | 3834.00000 | 3834.00000 | 3834.00000 | 3834.00000 | 0.0100 | 38.3400 | 3834.00000 2014-03-16 22:51:00 | 3834.95000 | 3834.95000 | 3834.95000 | 3834.95000 | 0.5000 | 1917.4800 | 3834.95000 2014-03-16 22:52:00 | 3834.00000 | 3835.01000 | 3834.00000 | 3834.95000 | 7.0920 | 27195.9600 | 3834.74000 2014-03-16 22:53:00 | 3835.00000 | 3835.50000 | 3834.64000 | 3834.67000 | 53.7321 | 206063.4900 | 3835.02003 2014-03-16 22:54:00 | 3834.10000 | 3835.25000 | 3834.10000 | 3834.30000 | 9.8300 | 37691.1100 | 3834.29000 2014-03-16 22:55:00 | . | . | . | . | . | . | . 2014-03-16 22:56:00 | 3834.18000 | 3834.18000 | 3834.18000 | 3834.18000 | 0.3500 | 1341.9600 | 3834.18000 2014-03-16 22:57:00 | 3834.94000 | 3835.50000 | 3834.94000 | 3834.99000 | 13.1430 | 50403.3700 | 3835.00001 2014-03-16 22:58:00 | 3834.94000 | 3834.98000 | 3834.93000 | 3834.97000 | 6.7170 | 25759.2900 | 3834.93999 2014-03-16 22:59:00 | 3834.97000 | 3835.50000 | 3834.97000 | 3835.50000 | 5.2000 | 19941.9000 | 3834.98000 2014-03-16 23:00:00 | 3834.30000 | 3834.30000 | 3834.30000 | 3834.30000 | 1.0000 | 3834.3000 | 3834.30000 2014-03-16 23:01:00 | 3835.21000 | 3835.21000 | 3834.46000 | 3834.91000 | 14.6320 | 56111.2400 | 3834.83001 2014-03-16 23:02:00 | 3835.30000 | 3835.30000 | 3834.90000 | 3834.90000 | 0.6890 | 2642.3300 | 3835.02000 2014-03-16 23:03:00 | 3834.36000 | 3834.94000 | 3833.01000 | 3833.93000 | 10.0140 | 38394.8800 | 3834.12001 2014-03-16 23:04:00 | 3833.93000 | 3835.65000 | 3833.45000 | 3835.65000 | 14.3500 | 55026.5800 | 3834.60000 2014-03-16 23:05:00 | 3835.00000 | 3835.89000 | 3833.38000 | 3835.89000 | 18.5680 | 71198.4000 | 3834.46999 2014-03-16 23:06:00 | 3835.68000 | 3835.89000 | 3835.58000 | 3835.89000 | 5.4100 | 20750.9000 | 3835.66000 2014-03-16 23:07:00 | 3835.54000 | 3835.76000 | 3832.84000 | 3834.00000 | 55.4730 | 212729.4600 | 3834.83004 2014-03-16 23:08:00 | 3835.84000 | 3835.84000 | 3835.00000 | 3835.00000 | 1.0670 | 4092.5500 | 3835.56000 2014-03-16 23:09:00 | . | . | . | . | . | . | . 2014-03-16 23:10:00 | 3835.00000 | 3835.89000 | 3834.00000 | 3835.89000 | 24.9450 | 95662.3200 | 3834.92997 2014-03-16 23:11:00 | 3835.65000 | 3835.89000 | 3835.28000 | 3835.28000 | 3.1310 | 12008.7400 | 3835.43000 2014-03-16 23:12:00 | . | . | . | . | . | . | . 2014-03-16 23:13:00 | . | . | . | . | . | . | . 2014-03-16 23:14:00 | 3835.22000 | 3835.22000 | 3834.29000 | 3834.29000 | 0.6230 | 2388.8300 | 3834.40000 2014-03-16 23:15:00 | 3834.25000 | 3834.98000 | 3834.25000 | 3834.98000 | 4.5270 | 17359.5200 | 3834.66000 2014-03-16 23:16:00 | 3834.20000 | 3834.99000 | 3832.57000 | 3832.57000 | 10.8500 | 41595.2100 | 3833.66000 2014-03-16 23:17:00 | 3833.01000 | 3836.08000 | 3832.56000 | 3836.08000 | 25.5290 | 97891.1500 | 3834.50999 2014-03-16 23:18:00 | 3837.00000 | 3838.88000 | 3836.80000 | 3837.42000 | 8.1260 | 31182.4900 | 3837.36999 2014-03-16 23:19:00 | 3836.83000 | 3836.83000 | 3834.15000 | 3835.18000 | 13.0240 | 49955.4800 | 3835.65001 2014-03-16 23:20:00 | 3835.42000 | 3836.80000 | 3834.07000 | 3836.80000 | 14.4360 | 55365.5100 | 3835.23998 2014-03-16 23:21:00 | 3836.80000 | 3836.83000 | 3836.76000 | 3836.80000 | 9.2600 | 35528.7100 | 3836.79000 2014-03-16 23:22:00 | . | . | . | . | . | . | . 2014-03-16 23:23:00 | 3836.83000 | 3836.83000 | 3836.83000 | 3836.83000 | 2.0000 | 7673.6600 | 3836.83000 2014-03-16 23:24:00 | 3836.83000 | 3836.83001 | 3836.83000 | 3836.83000 | 5.0340 | 19314.6000 | 3836.83001 2014-03-16 23:25:00 | 3836.83000 | 3836.83000 | 3836.83000 | 3836.83000 | 0.5920 | 2271.4000 | 3836.83000 2014-03-16 23:26:00 | 3836.83000 | 3836.83000 | 3836.83000 | 3836.83000 | 2.3680 | 9085.6100 | 3836.83000 2014-03-16 23:27:00 | 3836.83000 | 3837.80000 | 3836.28000 | 3836.28000 | 28.7950 | 110474.9700 | 3836.59996 2014-03-16 23:28:00 | 3837.00000 | 3837.01000 | 3835.89000 | 3836.73000 | 15.1040 | 57947.1400 | 3836.54002 2014-03-16 23:29:00 | . | . | . | . | . | . | . 2014-03-16 23:30:00 | 3835.83000 | 3836.95000 | 3835.04000 | 3835.04000 | 17.0850 | 65543.4100 | 3836.30998 2014-03-16 23:31:00 | 3836.34000 | 3836.97000 | 3834.86000 | 3835.10000 | 18.2700 | 70080.5400 | 3835.83000 2014-03-16 23:32:00 | 3836.44000 | 3836.58000 | 3834.98000 | 3835.27000 | 9.6770 | 37114.5400 | 3835.33999 2014-03-16 23:33:00 | 3836.90000 | 3836.90000 | 3836.08000 | 3836.08000 | 2.1310 | 8175.6100 | 3836.52000 2014-03-16 23:34:00 | 3836.57000 | 3836.91000 | 3834.91000 | 3836.90000 | 37.4330 | 143592.9900 | 3836.00003 2014-03-16 23:35:00 | 3836.37000 | 3836.88000 | 3835.16000 | 3835.66000 | 22.0030 | 84407.2900 | 3836.17002 2014-03-16 23:36:00 | 3837.00000 | 3837.00000 | 3835.35000 | 3835.41000 | 29.5960 | 113532.5700 | 3836.07997 2014-03-16 23:37:00 | 3837.06000 | 3837.50000 | 3835.43000 | 3837.34000 | 25.8570 | 99209.3100 | 3836.84998 2014-03-16 23:38:00 | 3837.34000 | 3837.34000 | 3837.34000 | 3837.34000 | 0.2600 | 997.7100 | 3837.34000 2014-03-16 23:39:00 | 3837.34000 | 3837.34000 | 3835.58000 | 3836.24000 | 38.7940 | 148820.6800 | 3836.18004 2014-03-16 23:40:00 | 3837.08000 | 3837.34000 | 3835.50000 | 3837.10000 | 5.7580 | 22091.9800 | 3836.75000 2014-03-16 23:41:00 | 3836.51000 | 3836.51000 | 3836.50999 | 3836.51000 | 4.0850 | 15672.1400 | 3836.50999 2014-03-16 23:42:00 | 3837.30000 | 3837.34000 | 3836.49000 | 3836.49000 | 1.3830 | 5306.9100 | 3837.25000 2014-03-16 23:43:00 | 3836.47000 | 3837.33000 | 3835.63000 | 3837.33000 | 4.2140 | 16166.4000 | 3836.35000 2014-03-16 23:44:00 | 3837.33000 | 3837.34000 | 3836.06000 | 3837.30000 | 4.4680 | 17141.0300 | 3836.40000 2014-03-16 23:45:00 | 3837.30000 | 3837.99000 | 3836.17000 | 3837.39000 | 20.3780 | 78192.2300 | 3837.08999 2014-03-16 23:46:00 | 3836.80000 | 3840.00000 | 3836.69000 | 3838.00000 | 19.9020 | 76367.5500 | 3837.18001 2014-03-16 23:47:00 | 3838.24000 | 3838.24000 | 3836.82000 | 3837.35000 | 5.5970 | 21481.4300 | 3838.03000 2014-03-16 23:48:00 | 3837.35000 | 3837.75000 | 3836.00000 | 3837.75000 | 15.2500 | 58502.4500 | 3836.23000 2014-03-16 23:49:00 | 3837.75000 | 3837.75000 | 3836.21000 | 3837.69000 | 29.2140 | 112088.0800 | 3836.79003 2014-03-16 23:50:00 | 3837.74000 | 3837.80000 | 3836.55000 | 3837.80000 | 5.8740 | 22539.0000 | 3837.08001 2014-03-16 23:51:00 | 3837.80000 | 3837.80000 | 3836.41000 | 3836.41000 | 21.3280 | 81843.7100 | 3837.37999 2014-03-16 23:52:00 | 3836.66000 | 3837.78000 | 3836.35000 | 3836.41000 | 34.1570 | 131055.7000 | 3836.85997 2014-03-16 23:53:00 | 3837.09000 | 3837.65000 | 3836.02000 | 3837.65000 | 13.9870 | 53666.8900 | 3836.90999 2014-03-16 23:54:00 | 3836.48000 | 3836.95000 | 3835.57000 | 3835.57000 | 23.4200 | 89840.8900 | 3836.08000 2014-03-16 23:55:00 | 3835.57000 | 3835.57000 | 3832.07000 | 3835.09000 | 16.9430 | 64972.9800 | 3834.80001 2014-03-16 23:56:00 | 3835.09000 | 3835.09000 | 3832.23000 | 3833.89000 | 22.4780 | 86183.0500 | 3834.10999 2014-03-16 23:57:00 | 3832.87000 | 3834.73000 | 3832.62000 | 3833.65000 | 19.0700 | 73116.3500 | 3834.10000 2014-03-16 23:58:00 | 3834.55000 | 3835.04000 | 3833.08000 | 3835.04000 | 20.2360 | 77587.1800 | 3834.11998 2014-03-16 23:59:00 | 3833.55000 | 3836.99000 | 3833.55000 | 3835.86000 | 22.2560 | 85350.9900 | 3834.96998 2014-03-17 00:00:00 | 3835.82000 | 3836.60000 | 3835.82000 | 3836.60000 | 0.9910 | 3801.8700 | 3836.40000 2014-03-17 00:01:00 | 3837.53000 | 3837.53000 | 3836.01000 | 3836.60000 | 10.3370 | 39659.5100 | 3836.65999 2014-03-17 00:02:00 | 3837.00000 | 3837.00000 | 3836.00000 | 3836.00000 | 1.7280 | 6628.7100 | 3836.06000 2014-03-17 00:03:00 | 3836.00000 | 3837.70000 | 3835.99000 | 3837.69000 | 7.9210 | 30387.6900 | 3836.34000 2014-03-17 00:04:00 | 3837.68000 | 3837.68000 | 3835.63000 | 3836.27000 | 33.1520 | 127179.2400 | 3836.25002 2014-03-17 00:05:00 | 3836.96000 | 3837.69000 | 3835.30000 | 3835.30000 | 101.2811 | 388567.7900 | 3836.53003 2014-03-17 00:06:00 | 3837.66000 | 3838.00000 | 3837.15000 | 3838.00000 | 29.5770 | 113501.5000 | 3837.48998 2014-03-17 00:07:00 | 3838.02000 | 3838.87000 | 3838.01000 | 3838.87000 | 21.1280 | 81089.9900 | 3838.02999 2014-03-17 00:08:00 | 3838.35000 | 3839.03000 | 3836.05000 | 3837.73000 | 21.6830 | 83220.8700 | 3838.07002 2014-03-17 00:09:00 | 3838.93000 | 3838.93000 | 3837.73000 | 3838.69000 | 10.4130 | 39967.4900 | 3838.23001 2014-03-17 00:10:00 | 3838.46000 | 3838.90000 | 3837.85000 | 3838.90000 | 21.3300 | 81872.5000 | 3838.37000 2014-03-17 00:11:00 | 3838.61000 | 3838.90000 | 3837.09000 | 3837.94000 | 20.4330 | 78420.3300 | 3837.93002 2014-03-17 00:12:00 | 3838.18000 | 3838.90000 | 3838.18000 | 3838.46000 | 8.3300 | 31972.2100 | 3838.20000 2014-03-17 00:13:00 | 3838.43000 | 3839.95000 | 3837.05000 | 3838.47000 | 65.8510 | 252770.9000 | 3838.53002 2014-03-17 00:14:00 | 3838.01000 | 3839.41000 | 3838.00000 | 3838.72000 | 17.9230 | 68803.4600 | 3838.84001 2014-03-17 00:15:00 | 3838.15000 | 3839.92000 | 3838.05000 | 3839.92000 | 10.4850 | 40246.3700 | 3838.46999 2014-03-17 00:16:00 | 3839.07000 | 3839.85000 | 3838.08000 | 3839.31000 | 20.5350 | 78824.6900 | 3838.54997 2014-03-17 00:17:00 | 3839.29000 | 3839.86000 | 3839.27000 | 3839.86000 | 1.6370 | 6285.0000 | 3839.34000 2014-03-17 00:18:00 | 3839.32000 | 3839.32000 | 3838.73000 | 3838.93000 | 11.7740 | 45200.5500 | 3839.01001 2014-03-17 00:19:00 | 3838.93000 | 3839.27000 | 3838.77000 | 3838.77000 | 1.7000 | 6526.0400 | 3838.84000 2014-03-17 00:20:00 | 3839.26000 | 3841.99000 | 3839.26000 | 3841.87000 | 5.1500 | 19777.6600 | 3840.32000 2014-03-17 00:21:00 | 3840.17000 | 3841.48000 | 3838.98000 | 3839.01000 | 17.3130 | 66494.0700 | 3840.70001 2014-03-17 00:22:00 | 3840.37000 | 3840.94000 | 3839.11000 | 3840.08000 | 46.6920 | 179303.2300 | 3840.13002 2014-03-17 00:23:00 | 3839.36000 | 3840.88000 | 3839.07000 | 3839.79000 | 37.0170 | 142144.8000 | 3839.98997 2014-03-17 00:24:00 | 3839.82000 | 3839.82000 | 3839.55000 | 3839.55000 | 2.6010 | 9987.3400 | 3839.81000 2014-03-17 00:25:00 | 3839.78000 | 3840.51000 | 3839.59000 | 3839.59000 | 16.2710 | 62476.6200 | 3839.75000 2014-03-17 00:26:00 | 3839.20000 | 3839.20000 | 3839.20000 | 3839.20000 | 0.0100 | 38.3900 | 3839.20000 2014-03-17 00:27:00 | 3839.60000 | 3839.60000 | 3839.11000 | 3839.11000 | 0.6790 | 2606.9800 | 3839.44000 2014-03-17 00:28:00 | 3839.60000 | 3839.61000 | 3839.55000 | 3839.55000 | 2.0570 | 7898.0600 | 3839.60000 2014-03-17 00:29:00 | 3839.00000 | 3839.54000 | 3839.00000 | 3839.54000 | 0.1490 | 572.0700 | 3839.36000 2014-03-17 00:30:00 | 3839.54000 | 3839.54000 | 3839.54000 | 3839.54000 | 1.0000 | 3839.5400 | 3839.54000 2014-03-17 00:31:00 | 3839.02000 | 3839.02000 | 3839.02000 | 3839.02000 | 0.1450 | 556.6600 | 3839.02000 2014-03-17 00:32:00 | 3839.52000 | 3840.97000 | 3839.52000 | 3839.54000 | 2.9840 | 11458.4800 | 3839.97000 2014-03-17 00:33:00 | 3840.00000 | 3840.61000 | 3840.00000 | 3840.01000 | 1.6390 | 6294.0600 | 3840.18000 2014-03-17 00:34:00 | 3840.99000 | 3841.00000 | 3839.53000 | 3840.96000 | 4.0380 | 15507.7600 | 3840.45000 2014-03-17 00:35:00 | 3840.36000 | 3840.89000 | 3839.57000 | 3840.80000 | 51.9570 | 199532.1000 | 3840.32996 2014-03-17 00:36:00 | 3840.00000 | 3840.01000 | 3839.80000 | 3839.98000 | 3.9750 | 15263.7300 | 3839.92999 2014-03-17 00:37:00 | . | . | . | . | . | . | . 2014-03-17 00:38:00 | 3840.01000 | 3840.01000 | 3840.00000 | 3840.01000 | 0.8490 | 3260.1600 | 3840.00000 2014-03-17 00:39:00 | . | . | . | . | . | . | . 2014-03-17 00:40:00 | 3840.00000 | 3840.27000 | 3839.76000 | 3839.76000 | 47.8410 | 183708.4100 | 3839.98001 2014-03-17 00:41:00 | 3839.53000 | 3840.00000 | 3839.00000 | 3839.00000 | 8.3900 | 32210.8000 | 3839.19000 2014-03-17 00:42:00 | 3839.98000 | 3839.98000 | 3839.11000 | 3839.11000 | 2.6540 | 10189.9700 | 3839.48000 2014-03-17 00:43:00 | 3839.66000 | 3840.90000 | 3839.02000 | 3840.20000 | 12.8320 | 49279.8300 | 3840.39001 2014-03-17 00:44:00 | 3840.24000 | 3841.00000 | 3839.14000 | 3840.89000 | 43.3140 | 166342.4800 | 3840.39004 2014-03-17 00:45:00 | 3839.62000 | 3839.63000 | 3839.61999 | 3839.63000 | 13.4360 | 51589.1800 | 3839.61999 2014-03-17 00:46:00 | 3839.19000 | 3840.87000 | 3839.19000 | 3840.84000 | 45.6470 | 175303.2400 | 3840.40996 2014-03-17 00:47:00 | 3839.29000 | 3840.89000 | 3839.10000 | 3840.05000 | 45.2260 | 173672.0900 | 3840.08995 2014-03-17 00:48:00 | 3839.11000 | 3840.17000 | 3839.11000 | 3840.17000 | 18.2360 | 70024.9500 | 3839.92998 2014-03-17 00:49:00 | 3839.53000 | 3840.27000 | 3839.11000 | 3839.12000 | 22.1550 | 85068.6300 | 3839.69997 2014-03-17 00:50:00 | 3839.11000 | 3839.11000 | 3839.11000 | 3839.11000 | 1.6700 | 6411.3100 | 3839.11000 2014-03-17 00:51:00 | 3839.99000 | 3841.01000 | 3839.20000 | 3840.24000 | 15.5950 | 59890.2200 | 3840.34998 2014-03-17 00:52:00 | 3840.80000 | 3840.80000 | 3839.56000 | 3839.56000 | 16.2000 | 62220.7700 | 3840.79000 2014-03-17 00:53:00 | 3839.56000 | 3841.00000 | 3839.56000 | 3841.00000 | 10.5220 | 40411.3000 | 3840.65001 2014-03-17 00:54:00 | 3840.01000 | 3841.01000 | 3840.00000 | 3841.00000 | 9.9120 | 38063.4600 | 3840.14001 2014-03-17 00:55:00 | 3841.01000 | 3842.00000 | 3840.11000 | 3840.11000 | 5.2810 | 20288.1200 | 3841.72000 2014-03-17 00:56:00 | 3840.12000 | 3841.94000 | 3840.12000 | 3840.99000 | 37.4540 | 143867.9800 | 3841.19004 2014-03-17 00:57:00 | 3840.18000 | 3840.39000 | 3840.18000 | 3840.39000 | 0.6680 | 2565.3400 | 3840.33000 2014-03-17 00:58:00 | 3840.19000 | 3841.99000 | 3840.19000 | 3841.95000 | 38.0350 | 146083.5900 | 3840.77005 2014-03-17 00:59:00 | 3842.00000 | 3842.00000 | 3840.53000 | 3841.22000 | 38.7340 | 148779.7700 | 3841.06004 2014-03-17 01:00:00 | 3841.20000 | 3842.00000 | 3841.20000 | 3842.00000 | 11.1130 | 42691.2500 | 3841.56001 2014-03-17 01:01:00 | 3842.00000 | 3842.05000 | 3841.21000 | 3841.50000 | 6.3600 | 24434.9600 | 3841.97000 2014-03-17 01:02:00 | 3841.53000 | 3842.64000 | 3841.23000 | 3841.35000 | 57.5960 | 221281.7000 | 3841.95994 2014-03-17 01:03:00 | 3842.60000 | 3842.60000 | 3840.57000 | 3841.56000 | 44.9900 | 172835.8800 | 3841.65000 2014-03-17 01:04:00 | 3842.24000 | 3842.24000 | 3841.00000 | 3841.23000 | 42.3620 | 162747.2100 | 3841.82002 2014-03-17 01:05:00 | 3841.01000 | 3841.91000 | 3841.00000 | 3841.04000 | 15.0290 | 57732.8600 | 3841.43000 2014-03-17 01:06:00 | 3841.00000 | 3841.00000 | 3839.71000 | 3839.71000 | 22.7870 | 87508.9300 | 3840.29998 2014-03-17 01:07:00 | 3839.99000 | 3839.99000 | 3839.99000 | 3839.99000 | 2.1490 | 8252.1400 | 3839.99000 2014-03-17 01:08:00 | 3839.99000 | 3840.00000 | 3839.72000 | 3840.00000 | 3.3350 | 12806.3700 | 3839.99000 2014-03-17 01:09:00 | 3839.74000 | 3840.00000 | 3839.12000 | 3840.00000 | 2.9930 | 11492.1800 | 3839.69000 2014-03-17 01:10:00 | . | . | . | . | . | . | . 2014-03-17 01:11:00 | 3839.25000 | 3839.25000 | 3839.25000 | 3839.25000 | 0.2280 | 875.3500 | 3839.25000 2014-03-17 01:12:00 | 3839.99000 | 3839.99000 | 3839.23000 | 3839.25000 | 1.1590 | 4449.7200 | 3839.28000 2014-03-17 01:13:00 | 3839.24000 | 3839.24000 | 3838.93000 | 3839.00000 | 18.1880 | 69824.9200 | 3839.06999 2014-03-17 01:14:00 | 3838.77000 | 3838.88000 | 3838.20000 | 3838.20000 | 2.3320 | 8951.0700 | 3838.37000 2014-03-17 01:15:00 | 3838.20000 | 3838.99000 | 3838.20000 | 3838.99000 | 2.7820 | 10679.8600 | 3838.91000 2014-03-17 01:16:00 | 3838.21000 | 3838.21000 | 3838.21000 | 3838.21000 | 1.0000 | 3838.2100 | 3838.21000 2014-03-17 01:17:00 | 3838.88000 | 3839.00000 | 3838.20000 | 3838.21000 | 13.3310 | 51174.7300 | 3838.78000 2014-03-17 01:18:00 | 3839.00000 | 3839.00000 | 3839.00000 | 3839.00000 | 0.1100 | 422.2900 | 3839.00000 2014-03-17 01:19:00 | 3839.00000 | 3839.98000 | 3838.23000 | 3838.23000 | 20.5140 | 78752.9700 | 3838.99002 2014-03-17 01:20:00 | 3838.95000 | 3839.91000 | 3838.20000 | 3838.47000 | 23.8100 | 91419.1400 | 3839.53000 2014-03-17 01:21:00 | 3838.49000 | 3839.81000 | 3838.49000 | 3839.21000 | 3.1480 | 12085.4400 | 3839.08000 2014-03-17 01:22:00 | 3838.41000 | 3838.89000 | 3838.41000 | 3838.77000 | 19.6570 | 75451.8000 | 3838.41998 2014-03-17 01:23:00 | 3838.21000 | 3838.21000 | 3838.21000 | 3838.21000 | 0.0900 | 345.4400 | 3838.21000 2014-03-17 01:24:00 | 3838.22000 | 3839.70000 | 3838.01000 | 3839.64000 | 34.7730 | 133492.0000 | 3838.96003 2014-03-17 01:25:00 | 3838.89000 | 3839.86000 | 3838.20000 | 3838.22000 | 25.3900 | 97470.4500 | 3838.93000 2014-03-17 01:26:00 | 3838.26000 | 3839.68000 | 3838.01000 | 3838.37000 | 19.2890 | 74043.5700 | 3838.64000 2014-03-17 01:27:00 | 3838.30000 | 3838.30000 | 3838.00000 | 3838.00000 | 7.5160 | 28846.4900 | 3838.00999 2014-03-17 01:28:00 | 3837.21000 | 3837.21000 | 3837.21000 | 3837.21000 | 0.1190 | 456.6300 | 3837.21000 2014-03-17 01:29:00 | 3837.28000 | 3837.99000 | 3837.26000 | 3837.99000 | 1.5730 | 6036.0400 | 3837.28000 2014-03-17 01:30:00 | 3837.20000 | 3837.20000 | 3837.20000 | 3837.20000 | 0.7000 | 2686.0400 | 3837.20000 2014-03-17 01:31:00 | 3837.01000 | 3837.01000 | 3837.01000 | 3837.01000 | 0.1700 | 652.2900 | 3837.01000 2014-03-17 01:32:00 | 3837.01000 | 3837.92000 | 3837.01000 | 3837.69000 | 6.1760 | 23702.5200 | 3837.83999 2014-03-17 01:33:00 | 3837.80000 | 3839.79000 | 3837.80000 | 3838.31000 | 12.0190 | 46133.5100 | 3838.38000 2014-03-17 01:34:00 | 3838.86000 | 3838.88000 | 3838.30000 | 3838.30000 | 21.3190 | 81832.0900 | 3838.45999 2014-03-17 01:35:00 | 3838.27000 | 3839.72000 | 3838.27000 | 3838.32000 | 37.5690 | 144223.9100 | 3838.90999 2014-03-17 01:36:00 | 3838.30000 | 3839.69000 | 3838.30000 | 3839.64000 | 39.4800 | 151570.0000 | 3839.16000 2014-03-17 01:37:00 | 3839.18000 | 3839.72000 | 3838.65000 | 3839.28000 | 8.9980 | 34544.0700 | 3839.08000 2014-03-17 01:38:00 | 3839.09000 | 3839.78000 | 3838.64000 | 3838.70000 | 60.0010 | 230359.3200 | 3839.26002 2014-03-17 01:39:00 | 3839.72000 | 3839.75000 | 3838.70000 | 3838.70000 | 16.0310 | 61545.1700 | 3839.13000 2014-03-17 01:40:00 | 3838.71000 | 3839.68000 | 3838.70000 | 3838.70000 | 48.8730 | 187633.2400 | 3839.20004 2014-03-17 01:41:00 | . | . | . | . | . | . | . 2014-03-17 01:42:00 | 3838.71000 | 3839.00000 | 3838.30000 | 3838.31000 | 21.6890 | 83253.2200 | 3838.49999 2014-03-17 01:43:00 | 3838.36000 | 3839.25000 | 3838.03000 | 3838.33000 | 58.4799 | 224475.8600 | 3838.51000 2014-03-17 01:44:00 | 3838.83000 | 3839.20000 | 3838.60000 | 3839.20000 | 14.7870 | 56764.9300 | 3838.83999 2014-03-17 01:45:00 | 3838.60000 | 3838.61000 | 3838.60000 | 3838.61000 | 0.5370 | 2061.3300 | 3838.61000 2014-03-17 01:46:00 | 3838.99000 | 3839.39000 | 3838.28000 | 3838.83000 | 24.7150 | 94878.8100 | 3838.91997 2014-03-17 01:47:00 | 3839.14000 | 3839.50000 | 3838.41000 | 3838.41000 | 6.5020 | 24961.1200 | 3838.99000 2014-03-17 01:48:00 | 3838.76000 | 3839.50000 | 3837.01000 | 3839.34000 | 17.2200 | 66104.9600 | 3838.85000 2014-03-17 01:49:00 | 3838.40000 | 3839.42000 | 3838.23000 | 3838.98000 | 27.1610 | 104263.6100 | 3838.73001 2014-03-17 01:50:00 | 3838.98000 | 3838.98000 | 3838.98000 | 3838.98000 | 0.9630 | 3696.9400 | 3838.98000 2014-03-17 01:51:00 | . | . | . | . | . | . | . 2014-03-17 01:52:00 | 3838.80000 | 3838.80000 | 3838.80000 | 3838.80000 | 0.0100 | 38.3900 | 3838.80000 2014-03-17 01:53:00 | 3838.80000 | 3838.80000 | 3838.11000 | 3838.11000 | 0.7500 | 2878.9300 | 3838.57000 2014-03-17 01:54:00 | 3838.10000 | 3838.77000 | 3837.00000 | 3838.48000 | 38.4770 | 147676.9500 | 3838.05997 2014-03-17 01:55:00 | 3838.46000 | 3838.46000 | 3837.03000 | 3837.98000 | 25.9440 | 99573.8800 | 3838.03003 2014-03-17 01:56:00 | 3837.63000 | 3838.28000 | 3837.08000 | 3837.26000 | 47.1870 | 181074.0600 | 3837.36996 2014-03-17 01:57:00 | 3838.23000 | 3838.27000 | 3837.11000 | 3837.41000 | 51.2750 | 196774.1400 | 3837.61993 2014-03-17 01:58:00 | 3838.30000 | 3838.92000 | 3837.17000 | 3838.43000 | 74.2411 | 284933.5800 | 3837.95002 2014-03-17 01:59:00 | 3838.94000 | 3839.92000 | 3838.23000 | 3839.92000 | 20.1250 | 77256.7100 | 3838.83997 2014-03-17 02:00:00 | 3838.80000 | 3839.40000 | 3837.98000 | 3837.98000 | 16.0490 | 61604.6500 | 3838.54000 2014-03-17 02:01:00 | . | . | . | . | . | . | . 2014-03-17 02:02:00 | 3837.52000 | 3837.60000 | 3837.49000 | 3837.59000 | 9.0000 | 34537.6400 | 3837.52000 2014-03-17 02:03:00 | 3838.75000 | 3838.84000 | 3837.42000 | 3837.99000 | 134.9769 | 518049.3000 | 3838.05989 2014-03-17 02:04:00 | 3837.49000 | 3838.50000 | 3837.40000 | 3838.50000 | 51.9480 | 199375.9400 | 3837.98997 2014-03-17 02:05:00 | . | . | . | . | . | . | . 2014-03-17 02:06:00 | 3838.01000 | 3838.16000 | 3838.01000 | 3838.16000 | 1.4870 | 5707.1900 | 3838.06000 2014-03-17 02:07:00 | 3838.01000 | 3838.67000 | 3837.41000 | 3837.96000 | 51.9990 | 199581.0900 | 3838.16999 2014-03-17 02:08:00 | 3838.00000 | 3838.80000 | 3837.40000 | 3838.76000 | 39.1470 | 150251.8500 | 3838.13997 2014-03-17 02:09:00 | 3837.41000 | 3838.86000 | 3837.40000 | 3837.47000 | 110.4959 | 424077.7900 | 3837.94988 2014-03-17 02:10:00 | 3838.69000 | 3838.69000 | 3837.05000 | 3837.36000 | 56.5899 | 217179.7600 | 3837.78000 2014-03-17 02:11:00 | 3837.35000 | 3838.40000 | 3837.11000 | 3837.11000 | 9.1920 | 35276.5000 | 3837.74000 2014-03-17 02:12:00 | 3837.86000 | 3837.86000 | 3837.86000 | 3837.86000 | 0.4060 | 1558.1700 | 3837.86000 2014-03-17 02:13:00 | 3837.12000 | 3837.12000 | 3837.11000 | 3837.11000 | 2.0000 | 7674.2200 | 3837.11000 2014-03-17 02:14:00 | 3837.10000 | 3837.11000 | 3837.05000 | 3837.09000 | 8.4040 | 32246.7200 | 3837.07001 2014-03-17 02:15:00 | 3837.49000 | 3837.49000 | 3837.49000 | 3837.49000 | 0.1000 | 383.7500 | 3837.49000 2014-03-17 02:16:00 | 3837.03000 | 3837.33000 | 3837.03000 | 3837.30000 | 8.3580 | 32071.9600 | 3837.28000 2014-03-17 02:17:00 | 3837.30000 | 3837.31000 | 3837.02000 | 3837.02000 | 4.3510 | 16695.5700 | 3837.18000 2014-03-17 02:18:00 | 3837.02000 | 3837.04000 | 3837.01000 | 3837.01000 | 3.3090 | 12696.7200 | 3837.03000 2014-03-17 02:19:00 | 3837.01000 | 3837.54000 | 3837.01000 | 3837.02000 | 1.8270 | 7010.3800 | 3837.10000 2014-03-17 02:20:00 | 3837.55000 | 3837.55000 | 3837.00000 | 3837.24000 | 2.9780 | 11426.7800 | 3837.07000 2014-03-17 02:21:00 | 3837.25000 | 3837.55000 | 3837.25000 | 3837.55000 | 2.2510 | 8637.8000 | 3837.31000 2014-03-17 02:22:00 | 3837.01000 | 3845.00000 | 3837.01000 | 3845.00000 | 27.4720 | 105522.0300 | 3841.08001 2014-03-17 02:23:00 | 3838.00000 | 3841.39000 | 3837.02000 | 3838.48000 | 67.8869 | 260538.4500 | 3837.82995 2014-03-17 02:24:00 | 3839.01000 | 3839.38000 | 3837.20000 | 3837.20000 | 39.5380 | 151760.8300 | 3838.34998 2014-03-17 02:25:00 | 3837.52000 | 3838.80000 | 3837.00000 | 3838.02000 | 47.5690 | 182555.1100 | 3837.68999 2014-03-17 02:26:00 | 3837.10000 | 3838.48000 | 3837.10000 | 3837.14000 | 45.7330 | 175502.3000 | 3837.54004 2014-03-17 02:27:00 | 3837.47000 | 3838.48000 | 3837.10000 | 3837.28000 | 117.5079 | 450969.4600 | 3837.77994 2014-03-17 02:28:00 | 3837.39000 | 3838.50000 | 3837.10000 | 3838.26000 | 77.2239 | 296374.5700 | 3837.86008 2014-03-17 02:29:00 | 3838.26000 | 3838.49000 | 3837.18000 | 3838.37000 | 5.6160 | 21554.0100 | 3837.95999 2014-03-17 02:30:00 | 3837.72000 | 3838.49000 | 3837.20000 | 3837.28000 | 47.0000 | 180366.7400 | 3837.59000 2014-03-17 02:31:00 | 3837.87000 | 3838.43000 | 3836.05000 | 3836.42000 | 69.8879 | 268195.6400 | 3837.50996 2014-03-17 02:32:00 | 3836.25000 | 3837.12000 | 3835.00000 | 3835.01000 | 44.9440 | 172423.9200 | 3836.42005 2014-03-17 02:33:00 | 3835.00000 | 3835.00000 | 3833.00000 | 3833.00000 | 9.3580 | 35883.5900 | 3834.54000 2014-03-17 02:34:00 | 3833.42000 | 3835.00000 | 3832.10000 | 3832.85000 | 86.5199 | 331711.2200 | 3833.93000 2014-03-17 02:35:00 | 3832.17000 | 3834.50000 | 3832.10000 | 3833.78000 | 103.7711 | 397821.0600 | 3833.64003 2014-03-17 02:36:00 | 3834.20000 | 3834.20000 | 3832.05000 | 3833.00000 | 53.6910 | 205799.6300 | 3833.04001 2014-03-17 02:37:00 | 3833.56000 | 3833.94000 | 3832.10000 | 3832.21000 | 95.9681 | 367814.9900 | 3832.67995 2014-03-17 02:38:00 | 3833.69000 | 3835.06000 | 3832.12000 | 3835.06000 | 29.9790 | 114927.8600 | 3833.60999 2014-03-17 02:39:00 | 3835.06000 | 3835.99000 | 3833.00000 | 3834.27000 | 38.0370 | 145841.9700 | 3834.20997 2014-03-17 02:40:00 | 3833.10000 | 3835.91000 | 3833.10000 | 3834.72000 | 77.4680 | 297070.5500 | 3834.74996 2014-03-17 02:41:00 | 3834.29000 | 3835.71000 | 3833.06000 | 3833.06000 | 113.8079 | 436411.3200 | 3834.62994 2014-03-17 02:42:00 | 3834.06000 | 3835.33000 | 3832.99000 | 3833.13000 | 28.2750 | 108407.9100 | 3834.05996 2014-03-17 02:43:00 | 3833.49000 | 3834.76000 | 3832.00000 | 3832.18000 | 92.3920 | 354161.7400 | 3833.25005 2014-03-17 02:44:00 | 3832.00000 | 3833.78000 | 3832.00000 | 3832.37000 | 38.0090 | 145683.0100 | 3832.85999 2014-03-17 02:45:00 | 3833.36000 | 3833.63000 | 3832.02000 | 3832.38000 | 62.7090 | 240359.8300 | 3832.93998 2014-03-17 02:46:00 | 3832.10000 | 3833.83000 | 3832.10000 | 3833.80000 | 36.3950 | 139491.7500 | 3832.71995 2014-03-17 02:47:00 | 3833.12000 | 3833.19000 | 3833.00000 | 3833.00000 | 5.9970 | 22987.3100 | 3833.13000 2014-03-17 02:48:00 | 3833.61000 | 3834.68000 | 3832.42000 | 3833.64000 | 43.2120 | 165638.4000 | 3833.16002 2014-03-17 02:49:00 | 3833.67000 | 3834.44000 | 3833.18000 | 3834.36000 | 47.3230 | 181412.2000 | 3833.49004 2014-03-17 02:50:00 | 3833.77000 | 3834.41000 | 3833.16000 | 3834.40000 | 44.2210 | 169538.0100 | 3833.88001 2014-03-17 02:51:00 | 3834.08000 | 3834.08000 | 3833.50000 | 3833.50000 | 18.1830 | 69710.9800 | 3833.85001 2014-03-17 02:52:00 | 3833.50000 | 3833.51000 | 3833.50000 | 3833.51000 | 0.0930 | 356.5200 | 3833.51000 2014-03-17 02:53:00 | 3834.00000 | 3834.48000 | 3834.00000 | 3834.48000 | 3.5250 | 13516.0500 | 3834.34000 2014-03-17 02:54:00 | 3834.01000 | 3834.01000 | 3833.60000 | 3834.00000 | 8.7070 | 33382.4500 | 3833.97999 2014-03-17 02:55:00 | 3833.60000 | 3833.60000 | 3833.60000 | 3833.60000 | 0.3370 | 1291.9200 | 3833.60000 2014-03-17 02:56:00 | 3833.26000 | 3833.32000 | 3833.26000 | 3833.30000 | 28.4520 | 109063.9400 | 3833.26001 2014-03-17 02:57:00 | 3833.30000 | 3833.30000 | 3833.20000 | 3833.21000 | 11.9390 | 45765.2500 | 3833.26000 2014-03-17 02:58:00 | 3833.21000 | 3833.26000 | 3832.00000 | 3832.10000 | 57.4839 | 220323.8900 | 3832.79006 2014-03-17 02:59:00 | 3832.99000 | 3832.99000 | 3832.00000 | 3832.00000 | 2.0060 | 7687.0800 | 3832.05000 2014-03-17 03:00:00 | 3832.50000 | 3832.87000 | 3832.50000 | 3832.50000 | 7.2650 | 27843.8300 | 3832.59999 2014-03-17 03:01:00 | 3833.00000 | 3833.00000 | 3832.00000 | 3832.37000 | 9.0870 | 34822.6700 | 3832.13999 2014-03-17 03:02:00 | 3832.45000 | 3833.00000 | 3831.79000 | 3833.00000 | 58.2141 | 223097.8400 | 3832.37006 2014-03-17 03:03:00 | 3832.38000 | 3833.00000 | 3831.90000 | 3832.00000 | 53.5940 | 205396.8100 | 3832.46006 2014-03-17 03:04:00 | 3832.00000 | 3833.00000 | 3832.00000 | 3833.00000 | 22.6750 | 86891.7900 | 3832.04997 2014-03-17 03:05:00 | 3832.99000 | 3832.99000 | 3832.99000 | 3832.99000 | 5.2280 | 20038.8700 | 3832.99000 2014-03-17 03:06:00 | 3833.00000 | 3833.00000 | 3832.01000 | 3832.90000 | 11.9230 | 45695.7600 | 3832.57001 2014-03-17 03:07:00 | 3832.90000 | 3833.00000 | 3832.90000 | 3833.00000 | 9.0860 | 34826.3600 | 3832.96999 2014-03-17 03:08:00 | 3833.00000 | 3833.00001 | 3832.11000 | 3832.98000 | 17.5720 | 67353.4700 | 3833.00001 2014-03-17 03:09:00 | 3833.00000 | 3833.93000 | 3832.13000 | 3832.92000 | 55.4310 | 212471.0800 | 3833.07002 2014-03-17 03:10:00 | 3832.43000 | 3833.84000 | 3832.31000 | 3833.48000 | 65.4110 | 250730.6700 | 3833.16002 2014-03-17 03:11:00 | 3833.40000 | 3833.80000 | 3832.38000 | 3833.00000 | 49.7379 | 190654.9900 | 3833.18997 2014-03-17 03:12:00 | 3833.00000 | 3833.00000 | 3833.00000 | 3833.00000 | 0.6830 | 2617.9400 | 3833.00000 2014-03-17 03:13:00 | 3833.05000 | 3833.65000 | 3833.05000 | 3833.65000 | 21.4900 | 82381.9000 | 3833.50000 2014-03-17 03:14:00 | 3832.50000 | 3833.55000 | 3832.50000 | 3832.58000 | 77.3540 | 296510.4400 | 3833.16008 2014-03-17 03:15:00 | 3833.11000 | 3833.39000 | 3832.41000 | 3832.61000 | 88.2890 | 338393.9000 | 3832.79998 2014-03-17 03:16:00 | 3833.00000 | 3833.44000 | 3832.99000 | 3833.44000 | 3.3860 | 12978.9800 | 3833.13000 2014-03-17 03:17:00 | 3833.46000 | 3833.68000 | 3832.50000 | 3833.10000 | 21.1000 | 80887.9500 | 3833.55000 2014-03-17 03:18:00 | 3832.51000 | 3833.47000 | 3832.51000 | 3833.45000 | 1.5960 | 6118.1600 | 3833.43000 2014-03-17 03:19:00 | 3833.01000 | 3835.99000 | 3832.97000 | 3834.61000 | 48.2460 | 185016.2700 | 3834.84995 2014-03-17 03:20:00 | 3834.61000 | 3835.90000 | 3833.63000 | 3835.79000 | 67.2359 | 257855.1900 | 3835.07993 2014-03-17 03:21:00 | 3835.35000 | 3835.35000 | 3833.74000 | 3835.00000 | 14.0190 | 53758.2400 | 3834.67000 2014-03-17 03:22:00 | 3835.92000 | 3836.05000 | 3835.92000 | 3836.05000 | 6.6090 | 25352.0800 | 3835.99000 2014-03-17 03:23:00 | 3836.05000 | 3836.39000 | 3834.00000 | 3835.68000 | 15.3760 | 58986.5400 | 3836.26998 2014-03-17 03:24:00 | 3836.00000 | 3836.39000 | 3835.01000 | 3835.02000 | 9.9280 | 38081.7800 | 3835.79999 2014-03-17 03:25:00 | 3835.02000 | 3835.05000 | 3833.61000 | 3833.82000 | 65.3251 | 250469.9600 | 3834.20992 2014-03-17 03:26:00 | 3834.91000 | 3835.05000 | 3833.64000 | 3834.82000 | 50.0740 | 192001.7600 | 3834.36005 2014-03-17 03:27:00 | 3833.86000 | 3834.63000 | 3832.97000 | 3833.55000 | 40.0801 | 153655.7000 | 3833.72000 2014-03-17 03:28:00 | 3833.55000 | 3834.54000 | 3833.50000 | 3833.65000 | 27.7480 | 106374.9400 | 3833.60999 2014-03-17 03:29:00 | 3833.66000 | 3833.66000 | 3833.65000 | 3833.65000 | 6.7560 | 25900.2100 | 3833.65999 2014-03-17 03:30:00 | 3833.10000 | 3833.10000 | 3833.00000 | 3833.00000 | 0.7000 | 2683.1100 | 3833.01000 2014-03-17 03:31:00 | 3833.00000 | 3833.00000 | 3832.97000 | 3832.97000 | 7.5560 | 28962.1400 | 3832.99999 2014-03-17 03:32:00 | 3832.10000 | 3832.73000 | 3831.99000 | 3832.00000 | 39.6561 | 151963.9700 | 3832.04996 2014-03-17 03:33:00 | 3832.52000 | 3832.99000 | 3831.79000 | 3832.56000 | 90.7309 | 347705.2600 | 3832.27002 2014-03-17 03:34:00 | 3832.98000 | 3833.08000 | 3831.41000 | 3832.41000 | 64.8229 | 248417.0900 | 3832.24005 2014-03-17 03:35:00 | 3831.41000 | 3831.67000 | 3830.08000 | 3830.09000 | 20.9920 | 80420.7200 | 3831.02001 2014-03-17 03:36:00 | 3830.53000 | 3832.94000 | 3828.94000 | 3829.99000 | 169.0491 | 647496.9300 | 3830.22996 2014-03-17 03:37:00 | 3829.10000 | 3829.99000 | 3828.94000 | 3829.90000 | 21.2520 | 81379.5400 | 3829.27001 2014-03-17 03:38:00 | 3829.08000 | 3830.00000 | 3827.00000 | 3827.89000 | 81.1269 | 310682.8100 | 3829.58993 2014-03-17 03:39:00 | 3827.89000 | 3828.00000 | 3825.01000 | 3825.97000 | 59.0191 | 225823.4800 | 3826.27999 2014-03-17 03:40:00 | 3825.97000 | 3828.00000 | 3825.97000 | 3827.00000 | 48.8650 | 187014.7100 | 3827.16994 2014-03-17 03:41:00 | 3826.97000 | 3826.97000 | 3825.01000 | 3825.04000 | 79.2440 | 303206.5900 | 3826.24008 2014-03-17 03:42:00 | 3826.72000 | 3826.89000 | 3825.90000 | 3826.82000 | 12.1950 | 46667.2300 | 3826.74998 2014-03-17 03:43:00 | 3826.95000 | 3829.00000 | 3826.26000 | 3829.00000 | 45.4760 | 174070.6800 | 3827.74995 2014-03-17 03:44:00 | 3829.19000 | 3832.90000 | 3828.06000 | 3829.73000 | 27.0860 | 103716.5700 | 3829.15997 2014-03-17 03:45:00 | 3829.00000 | 3829.61000 | 3828.03000 | 3829.54000 | 71.5341 | 273886.0500 | 3828.75008 2014-03-17 03:46:00 | 3829.50000 | 3829.81000 | 3828.01000 | 3829.81000 | 18.3620 | 70305.2300 | 3828.84001 2014-03-17 03:47:00 | 3829.08000 | 3829.25000 | 3828.00000 | 3828.00000 | 9.5880 | 36707.0100 | 3828.43000 2014-03-17 03:48:00 | 3828.00000 | 3829.03000 | 3826.58000 | 3827.06000 | 45.3330 | 173534.3100 | 3827.99004 2014-03-17 03:49:00 | 3828.99000 | 3829.00000 | 3826.00000 | 3826.00000 | 157.1880 | 601703.2100 | 3827.91992 2014-03-17 03:50:00 | 3828.49000 | 3828.50000 | 3825.01000 | 3825.12000 | 71.7970 | 274767.0900 | 3826.99994 2014-03-17 03:51:00 | 3825.12000 | 3827.83000 | 3825.12000 | 3827.83000 | 49.7660 | 190419.1700 | 3826.28995 2014-03-17 03:52:00 | 3826.23000 | 3827.78000 | 3825.00000 | 3825.29000 | 95.2720 | 364534.3100 | 3826.25005 2014-03-17 03:53:00 | 3827.08000 | 3827.78000 | 3825.30000 | 3825.39000 | 70.8580 | 271119.0100 | 3826.22996 2014-03-17 03:54:00 | 3826.91000 | 3826.91000 | 3825.38000 | 3826.55000 | 60.3250 | 230811.8500 | 3826.13992 2014-03-17 03:55:00 | 3826.59000 | 3827.00000 | 3826.00000 | 3827.00000 | 11.4050 | 43641.5500 | 3826.52999 2014-03-17 03:56:00 | 3826.50000 | 3826.99000 | 3826.00000 | 3826.99000 | 1.5750 | 6026.2300 | 3826.18000 2014-03-17 03:57:00 | 3826.99000 | 3827.00000 | 3826.01000 | 3826.01000 | 2.2950 | 8782.6800 | 3826.87000 2014-03-17 03:58:00 | 3826.99000 | 3827.00000 | 3826.00000 | 3827.00000 | 2.8310 | 10833.5000 | 3826.74000 2014-03-17 03:59:00 | 3827.00000 | 3827.87000 | 3826.01000 | 3827.00000 | 10.5320 | 40304.5300 | 3826.86001 2014-03-17 04:00:00 | 3827.00000 | 3829.36000 | 3827.00000 | 3828.00000 | 18.7250 | 71676.1000 | 3827.82998 2014-03-17 04:01:00 | 3828.00000 | 3828.00000 | 3827.00000 | 3827.00000 | 18.1190 | 69349.0900 | 3827.42000 2014-03-17 04:02:00 | 3827.00000 | 3827.82000 | 3825.38000 | 3827.59000 | 47.3201 | 181090.0800 | 3826.92000 2014-03-17 04:03:00 | 3827.59000 | 3827.59000 | 3825.38000 | 3825.38000 | 24.3100 | 93012.3900 | 3826.10000 2014-03-17 04:04:00 | 3827.66000 | 3830.00000 | 3825.38000 | 3829.96000 | 54.9900 | 210445.0800 | 3826.97000 2014-03-17 04:05:00 | 3826.00000 | 3828.94000 | 3826.00000 | 3826.00000 | 36.6170 | 140149.4700 | 3827.43997 2014-03-17 04:06:00 | 3825.39000 | 3827.99000 | 3825.39000 | 3827.99000 | 24.7850 | 94845.0600 | 3826.70997 2014-03-17 04:07:00 | 3827.99000 | 3827.99000 | 3825.39000 | 3827.85000 | 24.1270 | 92313.3500 | 3826.13998 2014-03-17 04:08:00 | 3827.81000 | 3827.95000 | 3825.56000 | 3826.00000 | 48.1800 | 184380.6900 | 3826.91000 2014-03-17 04:09:00 | 3826.08000 | 3827.74000 | 3825.61000 | 3826.63000 | 43.3020 | 165702.5500 | 3826.67002 2014-03-17 04:10:00 | 3826.78000 | 3827.58000 | 3826.05000 | 3827.25000 | 16.9430 | 64837.5100 | 3826.80001 2014-03-17 04:11:00 | 3827.22000 | 3827.99000 | 3827.01000 | 3827.01000 | 6.2760 | 24020.9700 | 3827.42999 2014-03-17 04:12:00 | 3827.20000 | 3827.96000 | 3827.20000 | 3827.96000 | 0.4920 | 1883.3200 | 3827.89000 2014-03-17 04:13:00 | 3828.00000 | 3828.66000 | 3826.85000 | 3828.65000 | 35.2880 | 135086.5100 | 3828.10998 2014-03-17 04:14:00 | 3828.62000 | 3828.64000 | 3826.31000 | 3828.06000 | 52.8980 | 202499.8100 | 3828.11997 2014-03-17 04:15:00 | 3827.51000 | 3827.51000 | 3826.13000 | 3826.13000 | 36.5240 | 139765.7000 | 3826.68004 2014-03-17 04:16:00 | 3826.13000 | 3827.62000 | 3825.57000 | 3825.70000 | 54.4660 | 208416.8900 | 3826.54994 2014-03-17 04:17:00 | 3825.60000 | 3827.00000 | 3825.57000 | 3825.66000 | 44.8510 | 171608.9100 | 3826.20001 2014-03-17 04:18:00 | 3826.83000 | 3826.83000 | 3825.66000 | 3826.00000 | 24.1800 | 92516.1400 | 3826.14000 2014-03-17 04:19:00 | 3826.01000 | 3826.63000 | 3825.35000 | 3825.36000 | 11.1690 | 42730.4500 | 3825.81000 2014-03-17 04:20:00 | 3825.30000 | 3825.30000 | 3824.89000 | 3825.20000 | 20.5090 | 78448.0800 | 3825.05999 2014-03-17 04:21:00 | 3826.74000 | 3826.87000 | 3825.24000 | 3826.07000 | 29.2030 | 111733.3700 | 3826.09002 2014-03-17 04:22:00 | 3824.94000 | 3826.07000 | 3824.32000 | 3824.98000 | 21.8700 | 83652.6300 | 3824.99000 2014-03-17 04:23:00 | 3825.88000 | 3825.88000 | 3824.50000 | 3825.36000 | 10.2320 | 39136.3100 | 3824.89001 2014-03-17 04:24:00 | 3825.78000 | 3825.78000 | 3824.61000 | 3824.96000 | 31.2130 | 119403.3600 | 3825.44002 2014-03-17 04:25:00 | 3825.00000 | 3826.48000 | 3825.00000 | 3826.00000 | 8.3820 | 32069.7500 | 3826.03000 2014-03-17 04:26:00 | 3826.00000 | 3826.46000 | 3826.00000 | 3826.00000 | 2.4420 | 9343.2200 | 3826.05000 2014-03-17 04:27:00 | 3826.00000 | 3826.00000 | 3826.00000 | 3826.00000 | 4.0370 | 15445.5600 | 3826.00000 2014-03-17 04:28:00 | 3826.00000 | 3826.00000 | 3825.29000 | 3826.00000 | 23.6750 | 90575.5800 | 3825.78997 2014-03-17 04:29:00 | 3825.85000 | 3826.25000 | 3824.74000 | 3825.35000 | 10.2020 | 39028.6700 | 3825.59001 2014-03-17 04:30:00 | 3825.50000 | 3826.42000 | 3824.61000 | 3825.42000 | 35.8760 | 137249.0700 | 3825.64996 2014-03-17 04:31:00 | 3826.46000 | 3826.46000 | 3825.00000 | 3825.00000 | 19.8300 | 75866.8600 | 3825.86000 2014-03-17 04:32:00 | 3825.06000 | 3826.39000 | 3825.06000 | 3825.49000 | 9.0740 | 34712.0000 | 3825.44001 2014-03-17 04:33:00 | 3825.86000 | 3826.00000 | 3824.51000 | 3825.16000 | 29.7810 | 113917.8900 | 3825.19001 2014-03-17 04:34:00 | 3825.15000 | 3826.06000 | 3825.15000 | 3825.87000 | 19.7490 | 75555.3300 | 3825.77999 2014-03-17 04:35:00 | 3826.26000 | 3826.26000 | 3825.04000 | 3825.23000 | 24.5480 | 93915.7700 | 3825.79999 2014-03-17 04:36:00 | 3825.08000 | 3826.22000 | 3825.06000 | 3825.10000 | 18.8720 | 72192.2700 | 3825.36001 2014-03-17 04:37:00 | 3825.66000 | 3826.25000 | 3825.02000 | 3825.02000 | 19.4980 | 74591.8700 | 3825.61999 2014-03-17 04:38:00 | 3826.16000 | 3826.16000 | 3825.02000 | 3825.02000 | 16.9070 | 64680.3500 | 3825.65999 2014-03-17 04:39:00 | 3826.20000 | 3826.50000 | 3825.34000 | 3826.50000 | 39.5510 | 151325.2600 | 3826.08001 2014-03-17 04:40:00 | 3826.50000 | 3826.50000 | 3825.01000 | 3825.85000 | 24.4560 | 93570.1500 | 3826.05997 2014-03-17 04:41:00 | 3825.43000 | 3826.72000 | 3825.43000 | 3826.32000 | 30.3060 | 115953.1200 | 3826.07997 2014-03-17 04:42:00 | 3825.89000 | 3826.88000 | 3825.20000 | 3826.88000 | 18.7060 | 71576.7800 | 3826.40998 2014-03-17 04:43:00 | 3826.97000 | 3826.99000 | 3826.96999 | 3826.99000 | 8.2850 | 31706.4600 | 3826.96999 2014-03-17 04:44:00 | 3826.98000 | 3827.00000 | 3825.11000 | 3827.00000 | 7.4310 | 28434.2900 | 3826.44000 2014-03-17 04:45:00 | 3827.01000 | 3828.00000 | 3826.30000 | 3828.00000 | 10.7600 | 41176.8500 | 3826.85000 2014-03-17 04:46:00 | 3826.75000 | 3827.93000 | 3826.42000 | 3827.33000 | 21.5660 | 82536.9200 | 3827.17998 2014-03-17 04:47:00 | 3826.68000 | 3828.91000 | 3826.55000 | 3828.87000 | 38.6350 | 147866.9500 | 3827.27995 2014-03-17 04:48:00 | 3828.87000 | 3829.99000 | 3825.29000 | 3827.70000 | 49.2780 | 188617.1400 | 3827.60997 2014-03-17 04:49:00 | 3826.55000 | 3827.91000 | 3826.12000 | 3827.87000 | 31.2940 | 119764.2900 | 3827.07003 2014-03-17 04:50:00 | 3826.12000 | 3828.96000 | 3826.12000 | 3827.97000 | 39.4640 | 151062.7600 | 3827.86004 2014-03-17 04:51:00 | 3827.41000 | 3828.00000 | 3826.00000 | 3826.06000 | 32.2040 | 123246.7500 | 3827.06003 2014-03-17 04:52:00 | 3826.06000 | 3829.49000 | 3826.00000 | 3829.49000 | 39.1010 | 149640.2300 | 3827.02001 2014-03-17 04:53:00 | 3829.47000 | 3829.47000 | 3826.01000 | 3826.12000 | 32.6990 | 125150.4200 | 3827.34999 2014-03-17 04:54:00 | 3826.47000 | 3829.42000 | 3826.07000 | 3828.15000 | 43.3590 | 165966.6000 | 3827.72999 2014-03-17 04:55:00 | 3827.31000 | 3828.88000 | 3826.04000 | 3826.10000 | 24.6800 | 94454.5200 | 3827.17000 2014-03-17 04:56:00 | 3827.56000 | 3827.70000 | 3826.63000 | 3827.06000 | 22.3600 | 85580.8300 | 3827.41000 2014-03-17 04:57:00 | 3827.00000 | 3827.84000 | 3827.00000 | 3827.55000 | 3.1410 | 12022.6000 | 3827.64000 2014-03-17 04:58:00 | 3827.61000 | 3827.61000 | 3827.61000 | 3827.61000 | 1.2540 | 4799.8200 | 3827.61000 2014-03-17 04:59:00 | 3830.00000 | 3830.00000 | 3826.01000 | 3829.08000 | 37.7920 | 144714.9500 | 3829.25002 2014-03-17 05:00:00 | 3829.12000 | 3829.83000 | 3827.91000 | 3827.95000 | 0.8120 | 3108.4800 | 3828.18000 2014-03-17 05:01:00 | 3827.92000 | 3828.88000 | 3827.92000 | 3828.88000 | 6.3190 | 24194.5300 | 3828.85000 2014-03-17 05:02:00 | 3829.50000 | 3829.50000 | 3828.89000 | 3828.89000 | 3.1930 | 12226.7500 | 3829.24000 2014-03-17 05:03:00 | 3829.76000 | 3829.76000 | 3828.87000 | 3829.75000 | 11.4770 | 43945.0100 | 3828.95999 2014-03-17 05:04:00 | 3829.74000 | 3830.16000 | 3828.91000 | 3830.00000 | 23.1480 | 88644.2100 | 3829.44999 2014-03-17 05:05:00 | 3829.50000 | 3830.10000 | 3828.64000 | 3829.90000 | 75.1489 | 287788.7800 | 3829.57998 2014-03-17 05:06:00 | 3829.12000 | 3829.70000 | 3828.55000 | 3828.55000 | 26.4300 | 101209.5300 | 3829.34000 2014-03-17 05:07:00 | 3829.81000 | 3831.32000 | 3828.32000 | 3831.32000 | 65.8459 | 252155.7200 | 3829.47993 2014-03-17 05:08:00 | 3830.75000 | 3845.00000 | 3829.37000 | 3841.26000 | 91.7691 | 352112.3700 | 3836.93998 2014-03-17 05:09:00 | 3832.96000 | 3836.05000 | 3830.05000 | 3834.00000 | 24.5220 | 93968.5400 | 3832.01001 2014-03-17 05:10:00 | 3833.21000 | 3834.00000 | 3826.10000 | 3832.00000 | 46.8610 | 179572.2600 | 3832.02001 2014-03-17 05:11:00 | 3829.89000 | 3837.36000 | 3827.00000 | 3833.99000 | 50.8170 | 194724.7900 | 3831.87996 2014-03-17 05:12:00 | 3834.00000 | 3838.51000 | 3831.00000 | 3831.32000 | 36.6300 | 140404.0200 | 3833.03000 2014-03-17 05:13:00 | 3832.22000 | 3832.22000 | 3831.36000 | 3831.37000 | 0.5700 | 2183.8800 | 3831.38000 2014-03-17 05:14:00 | 3831.36000 | 3832.13000 | 3830.33000 | 3830.33000 | 6.2490 | 23941.7600 | 3831.29000 2014-03-17 05:15:00 | 3830.88000 | 3831.53000 | 3830.09000 | 3831.53000 | 18.9800 | 72710.7200 | 3830.91000 2014-03-17 05:16:00 | 3830.14000 | 3831.46000 | 3830.08000 | 3830.84000 | 54.6061 | 209187.6500 | 3830.84994 2014-03-17 05:17:00 | 3830.07000 | 3830.07000 | 3829.86000 | 3829.86000 | 3.6360 | 13925.8400 | 3829.99000 2014-03-17 05:18:00 | 3829.29000 | 3829.30000 | 3829.29000 | 3829.30000 | 0.4120 | 1577.6700 | 3829.29000 2014-03-17 05:19:00 | 3829.30000 | 3829.30000 | 3829.30000 | 3829.30000 | 0.1500 | 574.4000 | 3829.30000 2014-03-17 05:20:00 | 3829.28000 | 3829.77000 | 3828.70000 | 3829.61000 | 20.8060 | 79672.5600 | 3829.30998 2014-03-17 05:21:00 | 3828.62000 | 3829.61000 | 3828.60000 | 3828.70000 | 7.2790 | 27870.4000 | 3828.88000 2014-03-17 05:22:00 | 3829.80000 | 3829.80000 | 3827.71000 | 3828.43000 | 61.2310 | 234457.7100 | 3829.07002 2014-03-17 05:23:00 | 3829.80000 | 3829.80000 | 3826.02000 | 3826.10000 | 56.5560 | 216534.2300 | 3828.66994 2014-03-17 05:24:00 | 3826.02000 | 3826.11000 | 3826.01000 | 3826.11000 | 10.8270 | 41424.6200 | 3826.04999 2014-03-17 05:25:00 | 3826.66000 | 3826.66000 | 3826.00000 | 3826.01000 | 34.7350 | 132896.6600 | 3826.01995 2014-03-17 05:26:00 | 3826.01000 | 3829.71000 | 3826.01000 | 3827.59000 | 18.9450 | 72525.4300 | 3828.20998 2014-03-17 05:27:00 | 3829.79000 | 3829.79000 | 3827.07000 | 3828.27000 | 31.5170 | 120653.9000 | 3828.21998 2014-03-17 05:28:00 | 3828.27000 | 3828.27000 | 3827.63000 | 3827.69000 | 16.6560 | 63755.9900 | 3827.80998 2014-03-17 05:29:00 | 3828.23000 | 3828.23000 | 3827.71000 | 3828.01000 | 3.0430 | 11648.5800 | 3827.99000 2014-03-17 05:30:00 | 3827.94000 | 3829.00000 | 3826.18000 | 3828.20000 | 78.2099 | 299340.7400 | 3827.40000 2014-03-17 05:31:00 | 3828.83000 | 3829.00000 | 3826.53000 | 3828.75000 | 22.0330 | 84343.9700 | 3828.07002 2014-03-17 05:32:00 | 3827.09000 | 3829.69000 | 3826.80000 | 3829.69000 | 54.8740 | 210026.9000 | 3827.44006 2014-03-17 05:33:00 | 3829.16000 | 3829.17000 | 3827.20000 | 3828.40000 | 45.3590 | 173654.1200 | 3828.43999 2014-03-17 05:34:00 | 3827.01000 | 3828.92000 | 3827.01000 | 3828.00000 | 10.2140 | 39094.2200 | 3827.51001 2014-03-17 05:35:00 | 3828.00000 | 3828.78000 | 3827.05000 | 3827.05000 | 35.8140 | 137089.0300 | 3827.81004 2014-03-17 05:36:00 | 3827.40000 | 3828.49000 | 3827.00000 | 3827.00000 | 27.0290 | 103459.2200 | 3827.70999 2014-03-17 05:37:00 | 3827.00000 | 3828.35000 | 3826.03000 | 3826.04000 | 28.0210 | 107234.0200 | 3826.92001 2014-03-17 05:38:00 | 3827.54000 | 3827.54000 | 3826.13000 | 3827.44000 | 33.5700 | 128466.5900 | 3826.83000 2014-03-17 05:39:00 | 3826.03000 | 3827.67000 | 3826.01000 | 3827.00000 | 58.0931 | 222299.5100 | 3826.61005 2014-03-17 05:40:00 | 3826.01000 | 3829.65000 | 3826.01000 | 3826.09000 | 11.6750 | 44678.1000 | 3826.81998 2014-03-17 05:41:00 | 3826.92000 | 3829.38000 | 3826.00000 | 3826.63000 | 41.0000 | 156917.6100 | 3827.26000 2014-03-17 05:42:00 | 3826.00000 | 3826.00000 | 3826.00000 | 3826.00000 | 2.0000 | 7652.0000 | 3826.00000 2014-03-17 05:43:00 | 3826.00000 | 3826.00000 | 3825.00000 | 3826.00000 | 55.1570 | 211026.2500 | 3825.91996 2014-03-17 05:44:00 | 3825.21000 | 3825.21000 | 3825.20000 | 3825.20000 | 2.1110 | 8075.0000 | 3825.20000 2014-03-17 05:45:00 | 3825.00000 | 3825.73000 | 3824.34000 | 3825.09000 | 13.1370 | 50255.0800 | 3825.45999 2014-03-17 05:46:00 | 3825.17000 | 3825.99000 | 3824.02000 | 3824.10000 | 20.8110 | 79593.7100 | 3824.60001 2014-03-17 05:47:00 | 3824.06000 | 3825.82000 | 3823.00000 | 3823.99000 | 40.8990 | 156404.8800 | 3824.16999 2014-03-17 05:48:00 | 3823.80000 | 3823.87000 | 3822.32000 | 3822.32000 | 34.1300 | 130493.4400 | 3823.42000 2014-03-17 05:49:00 | 3822.32000 | 3825.24000 | 3822.31000 | 3823.82000 | 26.9550 | 103068.0000 | 3823.70996 2014-03-17 05:50:00 | 3822.00000 | 3823.78000 | 3821.00000 | 3821.13000 | 30.9890 | 118457.6700 | 3822.56999 2014-03-17 05:51:00 | 3821.21000 | 3823.00000 | 3820.83000 | 3821.20000 | 28.1040 | 107409.6200 | 3821.86003 2014-03-17 05:52:00 | 3822.05000 | 3823.85000 | 3822.00000 | 3822.73000 | 68.1551 | 260534.3400 | 3822.66991 2014-03-17 05:53:00 | 3823.02000 | 3823.03000 | 3820.61000 | 3823.01000 | 37.4760 | 143219.9400 | 3821.63996 2014-03-17 05:54:00 | 3823.00000 | 3823.00000 | 3821.72000 | 3822.69000 | 51.7061 | 197632.4500 | 3822.22995 2014-03-17 05:55:00 | 3822.69000 | 3822.69000 | 3821.32000 | 3821.41000 | 49.1630 | 187904.8000 | 3822.08004 2014-03-17 05:56:00 | 3821.31000 | 3822.60000 | 3821.31000 | 3822.60000 | 14.8500 | 56762.0100 | 3822.36000 2014-03-17 05:57:00 | 3822.58000 | 3823.00000 | 3822.54000 | 3823.00000 | 8.5430 | 32657.6400 | 3822.74001 2014-03-17 05:58:00 | 3822.95000 | 3822.99000 | 3821.21000 | 3822.00000 | 17.9880 | 68758.1500 | 3822.44999 2014-03-17 05:59:00 | 3821.21000 | 3822.10000 | 3821.20000 | 3822.07000 | 19.8790 | 75967.5700 | 3821.49999 2014-03-17 06:00:00 | 3822.49000 | 3822.50000 | 3821.20000 | 3822.50000 | 57.4450 | 219560.3800 | 3822.09992 2014-03-17 06:01:00 | 3822.02000 | 3822.50000 | 3821.83000 | 3822.50000 | 40.9330 | 156461.0900 | 3822.37003 2014-03-17 06:02:00 | 3822.49000 | 3823.44000 | 3821.46000 | 3822.50000 | 80.4560 | 307546.9200 | 3822.54991 2014-03-17 06:03:00 | 3822.43000 | 3823.00000 | 3822.09000 | 3822.81000 | 11.2770 | 43102.7700 | 3822.17999 2014-03-17 06:04:00 | 3822.52000 | 3822.90000 | 3821.72000 | 3822.60000 | 10.4560 | 39968.9700 | 3822.58999 2014-03-17 06:05:00 | 3822.64000 | 3822.90000 | 3821.65000 | 3822.25000 | 32.1950 | 123053.7200 | 3822.13996 2014-03-17 06:06:00 | 3822.00000 | 3822.00000 | 3821.90000 | 3821.90000 | 10.3900 | 39710.4800 | 3821.99000 2014-03-17 06:07:00 | 3822.00000 | 3823.00000 | 3821.67000 | 3823.00000 | 54.2980 | 207546.4000 | 3822.35997 2014-03-17 06:08:00 | 3822.49000 | 3823.00000 | 3820.96000 | 3822.57000 | 66.8579 | 255553.8000 | 3822.33996 2014-03-17 06:09:00 | 3822.39000 | 3823.15000 | 3821.50000 | 3823.00000 | 70.0680 | 267834.8100 | 3822.49996 2014-03-17 06:10:00 | 3822.91000 | 3823.47000 | 3822.00000 | 3822.37000 | 27.0950 | 103576.1600 | 3822.69996 2014-03-17 06:11:00 | 3822.00000 | 3822.38000 | 3821.00000 | 3821.34000 | 54.2770 | 207421.2700 | 3821.52996 2014-03-17 06:12:00 | 3821.90000 | 3823.00000 | 3821.17000 | 3821.30000 | 40.8360 | 156083.2300 | 3822.19996 2014-03-17 06:13:00 | 3821.55000 | 3822.90000 | 3821.16000 | 3822.07000 | 76.4900 | 292343.9400 | 3821.99000 2014-03-17 06:14:00 | 3821.56000 | 3822.67000 | 3821.29000 | 3822.00000 | 16.4670 | 62935.9500 | 3821.93999 2014-03-17 06:15:00 | 3821.90000 | 3821.90000 | 3821.80000 | 3821.90000 | 0.6870 | 2625.6100 | 3821.85000 2014-03-17 06:16:00 | 3821.90000 | 3822.00000 | 3821.88000 | 3821.88000 | 12.5290 | 47885.2600 | 3821.95000 2014-03-17 06:17:00 | 3822.75000 | 3822.75000 | 3821.00000 | 3821.68000 | 64.6859 | 247204.9900 | 3821.61993 2014-03-17 06:18:00 | 3822.50000 | 3822.71000 | 3821.07000 | 3822.69000 | 57.1690 | 218491.7900 | 3821.85998 2014-03-17 06:19:00 | 3822.79000 | 3822.79000 | 3821.13000 | 3822.52000 | 38.1180 | 145688.4500 | 3822.03998 2014-03-17 06:20:00 | 3821.38000 | 3822.78000 | 3821.36000 | 3821.92000 | 90.2520 | 344944.0400 | 3822.01005 2014-03-17 06:21:00 | 3821.43000 | 3822.79000 | 3821.43000 | 3822.73000 | 96.2989 | 368079.5300 | 3822.25997 2014-03-17 06:22:00 | 3822.50000 | 3822.79000 | 3821.56000 | 3822.70000 | 17.7500 | 67848.9100 | 3822.47000 2014-03-17 06:23:00 | 3821.97000 | 3822.88000 | 3821.57000 | 3822.22000 | 29.1570 | 111449.3800 | 3822.38998 2014-03-17 06:24:00 | 3822.07000 | 3822.90000 | 3820.10000 | 3822.83000 | 150.8812 | 576615.0500 | 3821.65005 2014-03-17 06:25:00 | 3822.43000 | 3823.96000 | 3820.31000 | 3823.79000 | 98.3909 | 376142.6700 | 3822.94002 2014-03-17 06:26:00 | 3823.23000 | 3823.23000 | 3822.49000 | 3822.50000 | 19.6430 | 75085.9900 | 3822.53002 2014-03-17 06:27:00 | 3822.50000 | 3822.50000 | 3820.72000 | 3820.86000 | 51.3881 | 196389.2300 | 3821.68997 2014-03-17 06:28:00 | 3822.22000 | 3822.50000 | 3821.05000 | 3822.23000 | 26.0970 | 99735.2500 | 3821.70998 2014-03-17 06:29:00 | 3822.00000 | 3823.32000 | 3820.50000 | 3821.03000 | 48.9120 | 186914.1100 | 3821.44003 2014-03-17 06:30:00 | 3821.00000 | 3822.50000 | 3821.00000 | 3821.89000 | 48.3830 | 184908.0600 | 3821.76004 2014-03-17 06:31:00 | 3822.50000 | 3823.79000 | 3820.60000 | 3820.60000 | 49.3430 | 188575.2100 | 3821.72004 2014-03-17 06:32:00 | 3820.60000 | 3823.60000 | 3820.60000 | 3823.00000 | 11.4790 | 43864.6300 | 3821.29000 2014-03-17 06:33:00 | 3821.91000 | 3822.95000 | 3820.51000 | 3822.00000 | 26.8700 | 102691.8200 | 3821.80000 2014-03-17 06:34:00 | 3821.12000 | 3823.00000 | 3820.70000 | 3821.45000 | 15.8560 | 60596.5300 | 3821.67998 2014-03-17 06:35:00 | 3821.59000 | 3822.80000 | 3820.70000 | 3821.47000 | 83.7839 | 320208.7800 | 3821.84009 2014-03-17 06:36:00 | 3821.33000 | 3823.65000 | 3821.25000 | 3822.21000 | 99.3080 | 379576.1300 | 3822.20995 2014-03-17 06:37:00 | 3822.08000 | 3822.92000 | 3821.73000 | 3822.55000 | 38.2330 | 146143.2400 | 3822.44003 2014-03-17 06:38:00 | 3822.52000 | 3822.93000 | 3821.52000 | 3822.90000 | 104.3041 | 398661.5800 | 3822.11011 2014-03-17 06:39:00 | 3821.51000 | 3822.87000 | 3821.28000 | 3822.00000 | 56.3980 | 215566.8800 | 3822.23997 2014-03-17 06:40:00 | 3822.90000 | 3822.99000 | 3822.19000 | 3822.32000 | 44.3780 | 169645.1200 | 3822.72998 2014-03-17 06:41:00 | 3822.99000 | 3823.50000 | 3822.61000 | 3823.50000 | 4.6650 | 17834.2000 | 3822.97999 2014-03-17 06:42:00 | 3823.60000 | 3825.15000 | 3823.60000 | 3824.66000 | 16.2290 | 62068.7700 | 3824.56000 2014-03-17 06:43:00 | 3824.00000 | 3825.24000 | 3822.98000 | 3825.00000 | 24.7390 | 94618.6400 | 3824.67999 2014-03-17 06:44:00 | 3824.42000 | 3825.80000 | 3823.79000 | 3823.95000 | 69.2370 | 264788.4300 | 3824.37994 2014-03-17 06:45:00 | 3824.45000 | 3824.97000 | 3823.00000 | 3823.31000 | 35.7830 | 136841.3900 | 3824.20003 2014-03-17 06:46:00 | 3823.91000 | 3823.99000 | 3823.51000 | 3823.91000 | 9.5300 | 36441.6700 | 3823.89000 2014-03-17 06:47:00 | . | . | . | . | . | . | . 2014-03-17 06:48:00 | 3823.50000 | 3823.60000 | 3823.45000 | 3823.45000 | 12.3020 | 47036.8400 | 3823.51001 2014-03-17 06:49:00 | 3823.98000 | 3825.50000 | 3823.70000 | 3824.03000 | 31.5130 | 120519.5200 | 3824.44002 2014-03-17 06:50:00 | 3824.31000 | 3825.40000 | 3823.73000 | 3823.97000 | 82.7519 | 316476.5300 | 3824.40004 2014-03-17 06:51:00 | 3824.10000 | 3824.54000 | 3822.48000 | 3823.08000 | 51.7850 | 198025.3400 | 3823.98993 2014-03-17 06:52:00 | 3823.94000 | 3824.69000 | 3823.09000 | 3823.10000 | 57.7700 | 220895.1500 | 3823.70000 2014-03-17 06:53:00 | 3823.10000 | 3824.75000 | 3822.21000 | 3823.41000 | 66.7650 | 255303.4000 | 3823.90991 2014-03-17 06:54:00 | 3823.38000 | 3823.38000 | 3823.36000 | 3823.36000 | 2.6530 | 10143.3900 | 3823.36000 2014-03-17 06:55:00 | 3824.00000 | 3824.03000 | 3824.00000 | 3824.03000 | 8.4500 | 32312.8100 | 3824.00000 2014-03-17 06:56:00 | 3824.69000 | 3824.75000 | 3823.95000 | 3823.95000 | 13.2830 | 50803.6500 | 3824.71001 2014-03-17 06:57:00 | 3824.01000 | 3825.40000 | 3824.01000 | 3825.33000 | 63.8589 | 244257.2700 | 3824.94998 2014-03-17 06:58:00 | 3825.00000 | 3826.86000 | 3824.40000 | 3825.74000 | 46.1800 | 176663.8400 | 3825.55000 2014-03-17 06:59:00 | 3826.09000 | 3826.24000 | 3824.66000 | 3826.07000 | 58.1870 | 222595.3500 | 3825.51995 2014-03-17 07:00:00 | 3825.67000 | 3826.91000 | 3825.11000 | 3825.21000 | 68.9820 | 263935.6700 | 3826.15004 2014-03-17 07:01:00 | 3826.01000 | 3826.88000 | 3825.29000 | 3826.00000 | 88.8639 | 339987.1800 | 3825.93009 2014-03-17 07:02:00 | 3825.36000 | 3826.94000 | 3825.00000 | 3825.39000 | 30.4230 | 116380.7100 | 3825.42002 2014-03-17 07:03:00 | 3825.74000 | 3826.92000 | 3825.00000 | 3825.00000 | 79.4580 | 304031.8500 | 3826.31996 2014-03-17 07:04:00 | 3825.00000 | 3826.73000 | 3824.37000 | 3825.63000 | 66.9980 | 256305.6000 | 3825.56997 2014-03-17 07:05:00 | 3825.56000 | 3826.50000 | 3824.89000 | 3826.08000 | 85.2240 | 326026.1200 | 3825.52009 2014-03-17 07:06:00 | 3826.33000 | 3826.42000 | 3824.00000 | 3826.37000 | 92.8681 | 355243.5500 | 3825.24995 2014-03-17 07:07:00 | 3825.30000 | 3825.85000 | 3824.00000 | 3824.00000 | 95.6330 | 365782.0700 | 3824.85008 2014-03-17 07:08:00 | 3824.02000 | 3826.78000 | 3824.02000 | 3825.02000 | 57.6570 | 220568.1800 | 3825.51996 2014-03-17 07:09:00 | 3825.31000 | 3825.94000 | 3824.24000 | 3824.88000 | 24.4010 | 93336.6200 | 3825.11001 2014-03-17 07:10:00 | 3824.49000 | 3824.90000 | 3824.49000 | 3824.90000 | 10.4580 | 39997.9700 | 3824.62999 2014-03-17 07:11:00 | 3825.00000 | 3825.00000 | 3824.00000 | 3824.02000 | 6.2200 | 23789.4400 | 3824.67000 2014-03-17 07:12:00 | 3824.02000 | 3824.05000 | 3824.00000 | 3824.00000 | 14.4910 | 55413.7600 | 3824.01000 2014-03-17 07:13:00 | 3823.94000 | 3824.00000 | 3823.94000 | 3823.94000 | 1.5000 | 5735.9200 | 3823.95000 2014-03-17 07:14:00 | 3822.24000 | 3824.00000 | 3822.24000 | 3822.24000 | 44.5900 | 170472.6600 | 3823.11000 2014-03-17 07:15:00 | 3823.73000 | 3824.00000 | 3822.24000 | 3822.81000 | 42.4240 | 162198.2200 | 3823.27004 2014-03-17 07:16:00 | 3822.30000 | 3825.26000 | 3822.30000 | 3822.84000 | 1.9620 | 7504.4200 | 3824.88000 2014-03-17 07:17:00 | 3825.29000 | 3825.29000 | 3822.42000 | 3823.32000 | 136.7119 | 522767.3100 | 3823.86007 2014-03-17 07:18:00 | 3823.96000 | 3823.96000 | 3823.78000 | 3823.80000 | 44.6880 | 170879.2500 | 3823.82998 2014-03-17 07:19:00 | 3823.39000 | 3823.78000 | 3822.57000 | 3823.16000 | 44.5210 | 170203.2600 | 3822.99001 2014-03-17 07:20:00 | 3822.58000 | 3823.75000 | 3822.42000 | 3822.42000 | 58.3400 | 223047.7700 | 3823.24000 2014-03-17 07:21:00 | 3822.20000 | 3823.69000 | 3822.20000 | 3822.42000 | 35.8920 | 137216.8600 | 3823.05002 2014-03-17 07:22:00 | 3822.51000 | 3823.70000 | 3822.42000 | 3823.31000 | 104.3551 | 398968.3500 | 3823.17987 2014-03-17 07:23:00 | 3822.82000 | 3823.42000 | 3822.41000 | 3822.41000 | 41.3080 | 157929.1500 | 3823.20998 2014-03-17 07:24:00 | 3822.51000 | 3823.40000 | 3822.39000 | 3822.39000 | 10.4880 | 40096.8300 | 3823.10999 2014-03-17 07:25:00 | 3822.51000 | 3822.51000 | 3822.20000 | 3822.20000 | 4.6860 | 17912.0600 | 3822.46000 2014-03-17 07:26:00 | 3822.99000 | 3823.00000 | 3822.99000 | 3823.00000 | 2.0000 | 7646.0000 | 3823.00000 2014-03-17 07:27:00 | . | . | . | . | . | . | . 2014-03-17 07:28:00 | 3823.00000 | 3823.00000 | 3822.90000 | 3822.90000 | 0.4220 | 1613.3000 | 3822.99000 2014-03-17 07:29:00 | 3822.51000 | 3822.51000 | 3822.51000 | 3822.51000 | 0.4440 | 1697.1900 | 3822.51000 2014-03-17 07:30:00 | 3822.60000 | 3823.00000 | 3822.60000 | 3823.00000 | 1.2830 | 4904.9100 | 3823.00000 2014-03-17 07:31:00 | 3823.00000 | 3823.00000 | 3821.30000 | 3821.30000 | 28.9720 | 110734.4700 | 3822.12002 2014-03-17 07:32:00 | 3821.91000 | 3821.91000 | 3820.99000 | 3820.99000 | 12.5290 | 47877.1500 | 3821.31000 2014-03-17 07:33:00 | 3820.97000 | 3821.92000 | 3820.67000 | 3821.92000 | 57.0619 | 218041.1100 | 3821.13003 2014-03-17 07:34:00 | 3821.92000 | 3823.53000 | 3821.00000 | 3822.96000 | 48.3270 | 184715.8900 | 3822.20996 2014-03-17 07:35:00 | 3822.28000 | 3822.28000 | 3820.00000 | 3820.00000 | 58.8940 | 224983.7600 | 3820.15006 2014-03-17 07:36:00 | 3820.00000 | 3821.87000 | 3820.00000 | 3820.00000 | 61.5790 | 235271.3700 | 3820.63998 2014-03-17 07:37:00 | 3820.53000 | 3821.60000 | 3818.40000 | 3820.10000 | 96.0970 | 367097.3000 | 3820.06992 2014-03-17 07:38:00 | 3820.10000 | 3820.10000 | 3818.10000 | 3819.29000 | 43.7670 | 167148.5100 | 3819.04997 2014-03-17 07:39:00 | 3818.06000 | 3819.96000 | 3818.02000 | 3818.05000 | 94.3721 | 360416.5300 | 3819.10005 2014-03-17 07:40:00 | 3819.83000 | 3819.83000 | 3817.00000 | 3819.47000 | 53.0209 | 202455.1600 | 3818.40001 2014-03-17 07:41:00 | 3818.99000 | 3821.00000 | 3817.00000 | 3821.00000 | 43.5030 | 166127.1300 | 3818.75003 2014-03-17 07:42:00 | 3820.71000 | 3821.00000 | 3820.17000 | 3820.17000 | 2.3440 | 8954.6700 | 3820.25000 2014-03-17 07:43:00 | 3820.19000 | 3820.19000 | 3817.12000 | 3818.75000 | 68.1870 | 260415.0400 | 3819.12995 2014-03-17 07:44:00 | 3818.57000 | 3819.41000 | 3817.00000 | 3817.00000 | 61.8530 | 236157.0700 | 3818.04005 2014-03-17 07:45:00 | 3817.00000 | 3817.00000 | 3813.22000 | 3814.01000 | 100.7541 | 384382.8800 | 3815.06011 2014-03-17 07:46:00 | 3813.50000 | 3815.24000 | 3813.50000 | 3815.01000 | 64.1730 | 244786.5100 | 3814.48005 2014-03-17 07:47:00 | 3815.00000 | 3816.00000 | 3814.99987 | 3815.00000 | 96.6550 | 368738.8800 | 3814.99987 2014-03-17 07:48:00 | 3814.00000 | 3814.90000 | 3811.01000 | 3812.01000 | 51.3650 | 195832.6200 | 3812.56993 2014-03-17 07:49:00 | 3812.00000 | 3812.00000 | 3808.20000 | 3809.23000 | 49.1240 | 187168.7600 | 3810.13005 2014-03-17 07:50:00 | 3809.22000 | 3811.74000 | 3807.01000 | 3811.74000 | 53.9890 | 205669.9300 | 3809.47999 2014-03-17 07:51:00 | 3811.05000 | 3811.74000 | 3807.01000 | 3810.00000 | 62.8579 | 239488.1000 | 3809.98997 2014-03-17 07:52:00 | 3809.89000 | 3809.89000 | 3806.07000 | 3807.20000 | 31.0930 | 118404.7700 | 3808.08002 2014-03-17 07:53:00 | 3807.25000 | 3808.80000 | 3805.87000 | 3805.92000 | 73.2980 | 279023.6300 | 3806.69996 2014-03-17 07:54:00 | 3805.92000 | 3805.94000 | 3801.18000 | 3802.28000 | 100.7779 | 383319.7800 | 3803.60994 2014-03-17 07:55:00 | 3801.37000 | 3805.98000 | 3800.00000 | 3802.76000 | 77.6989 | 295368.6600 | 3801.44998 2014-03-17 07:56:00 | 3802.60000 | 3807.60000 | 3802.00000 | 3805.13000 | 26.9910 | 102670.0800 | 3803.86001 2014-03-17 07:57:00 | 3805.97000 | 3807.08000 | 3803.00000 | 3803.20000 | 61.5099 | 234092.1000 | 3805.76000 2014-03-17 07:58:00 | 3803.89000 | 3805.22000 | 3803.00000 | 3805.07000 | 38.9740 | 148255.6800 | 3803.96004 2014-03-17 07:59:00 | 3804.94000 | 3804.94000 | 3800.00000 | 3800.00000 | 114.0911 | 433691.1800 | 3801.27003 2014-03-17 08:00:00 | 3800.00000 | 3800.00000 | 3790.00000 | 3790.00000 | 144.1159 | 546801.6800 | 3794.17984 2014-03-17 08:01:00 | 3789.99000 | 3790.00000 | 3783.97000 | 3784.87000 | 96.6889 | 366136.6300 | 3786.74997 2014-03-17 08:02:00 | 3784.86000 | 3786.03000 | 3782.30000 | 3782.31000 | 99.8689 | 377964.8100 | 3784.60997 2014-03-17 08:03:00 | 3782.98000 | 3785.00000 | 3780.02000 | 3780.99000 | 133.6918 | 505764.2200 | 3783.06006 2014-03-17 08:04:00 | 3781.98000 | 3786.00000 | 3780.00000 | 3783.38000 | 111.1009 | 420169.2000 | 3781.87003 2014-03-17 08:05:00 | 3780.35000 | 3784.17000 | 3780.01000 | 3780.46000 | 106.7781 | 403761.2200 | 3781.30995 2014-03-17 08:06:00 | 3781.13000 | 3782.32000 | 3775.00000 | 3775.00000 | 111.4899 | 421406.0400 | 3779.77000 2014-03-17 08:07:00 | 3775.00000 | 3777.99000 | 3770.00000 | 3770.00000 | 126.8669 | 478653.4100 | 3772.87989 2014-03-17 08:08:00 | 3772.00000 | 3775.00000 | 3768.05000 | 3771.28000 | 139.7310 | 527005.1800 | 3771.57004 2014-03-17 08:09:00 | 3770.14000 | 3780.00000 | 3769.92000 | 3776.05000 | 106.3109 | 401312.9500 | 3774.90002 2014-03-17 08:10:00 | 3779.79000 | 3779.79000 | 3776.03000 | 3778.19000 | 77.5190 | 292863.6400 | 3777.95998 2014-03-17 08:11:00 | 3778.13000 | 3815.00000 | 3778.13000 | 3782.00000 | 147.0080 | 556372.2600 | 3784.63992 2014-03-17 08:12:00 | 3782.00000 | 3785.00000 | 3768.00000 | 3775.00000 | 108.7069 | 410696.8700 | 3778.01991 2014-03-17 08:13:00 | 3777.99000 | 3778.00000 | 3768.01000 | 3768.01000 | 91.7840 | 346234.0500 | 3772.27010 2014-03-17 08:14:00 | 3768.01000 | 3770.10000 | 3760.00000 | 3765.65000 | 109.2340 | 411260.4400 | 3764.95012 2014-03-17 08:15:00 | 3764.00000 | 3766.00000 | 3755.91000 | 3765.99000 | 149.8720 | 563761.4400 | 3761.62008 2014-03-17 08:16:00 | 3762.03000 | 3775.80000 | 3762.02000 | 3773.43000 | 53.5791 | 201931.4200 | 3768.84999 2014-03-17 08:17:00 | 3765.00000 | 3775.85000 | 3765.00000 | 3772.49000 | 104.1299 | 392711.2500 | 3771.36000 2014-03-17 08:18:00 | 3771.00000 | 3775.00000 | 3765.56000 | 3765.76000 | 131.0859 | 494274.9100 | 3770.61986 2014-03-17 08:19:00 | 3769.47000 | 3770.75000 | 3765.00000 | 3765.31000 | 98.1270 | 369626.6200 | 3766.81992 2014-03-17 08:20:00 | 3766.56000 | 3769.50000 | 3765.29000 | 3767.00000 | 106.6150 | 401711.5700 | 3767.86986 2014-03-17 08:21:00 | 3767.00000 | 3775.00000 | 3765.00000 | 3774.56000 | 109.5949 | 412960.3300 | 3768.05985 2014-03-17 08:22:00 | 3770.17000 | 3775.00000 | 3770.08000 | 3774.00000 | 67.9690 | 256374.2000 | 3771.92998 2014-03-17 08:23:00 | 3772.18000 | 3775.00000 | 3771.00000 | 3773.96000 | 100.1909 | 378055.2900 | 3773.35002 2014-03-17 08:24:00 | 3772.01000 | 3775.00000 | 3767.00000 | 3775.00000 | 74.4720 | 280877.2600 | 3771.58004 2014-03-17 08:25:00 | 3768.00000 | 3774.99000 | 3768.00000 | 3772.00000 | 36.6560 | 138307.6000 | 3773.11996 2014-03-17 08:26:00 | 3770.60000 | 3773.00000 | 3770.60000 | 3772.10000 | 74.8400 | 282272.4300 | 3771.68000 2014-03-17 08:27:00 | 3772.00000 | 3772.53000 | 3766.12000 | 3766.12000 | 46.6619 | 175931.3800 | 3770.34002 2014-03-17 08:28:00 | 3766.12000 | 3766.12000 | 3761.01000 | 3762.94000 | 52.0680 | 196016.1200 | 3764.61997 2014-03-17 08:29:00 | 3761.49000 | 3763.00000 | 3760.00000 | 3763.00000 | 54.7510 | 205950.7600 | 3761.59001 2014-03-17 08:30:00 | 3763.00000 | 3765.00000 | 3759.99000 | 3762.12000 | 110.2059 | 414559.4900 | 3761.67988 2014-03-17 08:31:00 | 3762.72000 | 3770.09000 | 3761.03000 | 3764.00000 | 74.7540 | 281497.5700 | 3765.65008 2014-03-17 08:32:00 | 3768.00000 | 3771.46000 | 3765.00000 | 3768.56000 | 106.3089 | 400518.8700 | 3767.49997 2014-03-17 08:33:00 | 3765.21000 | 3768.00000 | 3765.21000 | 3766.00000 | 40.8650 | 153926.7000 | 3766.70995 2014-03-17 08:34:00 | 3766.00000 | 3769.76000 | 3764.02000 | 3768.00000 | 79.4341 | 299157.4000 | 3766.11009 2014-03-17 08:35:00 | 3764.24000 | 3769.00000 | 3764.00000 | 3768.00000 | 28.9740 | 109123.2000 | 3766.25003 2014-03-17 08:36:00 | 3768.89000 | 3771.88000 | 3768.88000 | 3770.99000 | 76.6181 | 288856.2000 | 3770.07996 2014-03-17 08:37:00 | 3771.79000 | 3774.00000 | 3770.12000 | 3774.00000 | 95.5890 | 360679.4100 | 3773.22998 2014-03-17 08:38:00 | 3774.00000 | 3774.00000 | 3771.10000 | 3771.11000 | 80.1109 | 302203.9800 | 3772.32002 2014-03-17 08:39:00 | 3771.10000 | 3772.87000 | 3767.01000 | 3770.69000 | 149.2429 | 562736.6400 | 3770.61011 2014-03-17 08:40:00 | 3772.00000 | 3775.00000 | 3772.00000 | 3775.00000 | 71.0020 | 267879.3700 | 3772.84004 2014-03-17 08:41:00 | 3775.00000 | 3777.76000 | 3773.49000 | 3773.70000 | 103.3739 | 390224.1500 | 3774.88011 2014-03-17 08:42:00 | 3773.70000 | 3774.00000 | 3772.26000 | 3772.30000 | 65.3090 | 246437.5900 | 3773.40998 2014-03-17 08:43:00 | 3773.79000 | 3774.85000 | 3771.00000 | 3771.31000 | 164.6350 | 621121.8000 | 3772.71978 2014-03-17 08:44:00 | 3772.39000 | 3773.39000 | 3768.69000 | 3770.00000 | 132.7001 | 500456.0100 | 3771.33000 2014-03-17 08:45:00 | 3769.80000 | 3770.10000 | 3765.00000 | 3766.85000 | 49.9440 | 188160.0000 | 3767.42005 2014-03-17 08:46:00 | 3765.83000 | 3768.90000 | 3765.00000 | 3768.00000 | 43.2480 | 162945.0000 | 3767.68998 2014-03-17 08:47:00 | 3768.70000 | 3772.00000 | 3768.70000 | 3769.88000 | 46.0470 | 173618.2900 | 3770.45996 2014-03-17 08:48:00 | 3769.00000 | 3772.00000 | 3769.00000 | 3771.75000 | 77.5451 | 292382.8500 | 3770.48990 2014-03-17 08:49:00 | 3771.12000 | 3772.00000 | 3770.03000 | 3771.00000 | 94.9539 | 358101.5100 | 3771.32010 2014-03-17 08:50:00 | 3770.12000 | 3771.99000 | 3769.05000 | 3770.09000 | 106.4400 | 401344.8300 | 3770.62000 2014-03-17 08:51:00 | 3770.10000 | 3772.00000 | 3770.05000 | 3771.06000 | 80.3039 | 302839.8000 | 3771.17008 2014-03-17 08:52:00 | 3771.16000 | 3772.88000 | 3770.26000 | 3772.80000 | 122.9798 | 463818.5000 | 3771.50000 2014-03-17 08:53:00 | 3771.73000 | 3772.90000 | 3770.50000 | 3771.39000 | 48.3500 | 182343.9900 | 3771.33000 2014-03-17 08:54:00 | 3771.16000 | 3772.70000 | 3771.05000 | 3771.89000 | 107.4501 | 405301.8800 | 3772.00000 2014-03-17 08:55:00 | 3772.37000 | 3772.50000 | 3771.06000 | 3771.90000 | 80.1770 | 302408.2700 | 3771.75994 2014-03-17 08:56:00 | 3771.11000 | 3772.37000 | 3770.16000 | 3771.50000 | 55.3890 | 208898.4200 | 3771.47998 2014-03-17 08:57:00 | 3771.92000 | 3772.18000 | 3770.20000 | 3770.82000 | 66.8431 | 252091.3000 | 3771.39005 2014-03-17 08:58:00 | 3770.25000 | 3771.47000 | 3770.00000 | 3770.00000 | 68.5880 | 258619.1300 | 3770.61996 2014-03-17 08:59:00 | 3770.00000 | 3771.03000 | 3769.90000 | 3769.97000 | 47.1070 | 177606.8900 | 3770.28996 2014-03-17 09:00:00 | 3769.51000 | 3769.97000 | 3769.44000 | 3769.97000 | 5.7050 | 21505.0900 | 3769.51999 2014-03-17 09:01:00 | 3770.01000 | 3770.97000 | 3769.00000 | 3769.00000 | 16.3570 | 61665.3400 | 3769.96999 2014-03-17 09:02:00 | 3770.96000 | 3772.21000 | 3770.34000 | 3772.00000 | 21.5060 | 81110.7100 | 3771.53998 2014-03-17 09:03:00 | 3772.04000 | 3773.00000 | 3770.05000 | 3771.31000 | 52.4780 | 197900.6500 | 3771.11997 2014-03-17 09:04:00 | 3772.98000 | 3773.00000 | 3770.42000 | 3770.51000 | 71.3041 | 268928.9700 | 3771.58008 2014-03-17 09:05:00 | 3770.48000 | 3772.48000 | 3770.48000 | 3772.20000 | 68.9020 | 259877.6800 | 3771.70004 2014-03-17 09:06:00 | 3771.00000 | 3773.00000 | 3770.30000 | 3770.50000 | 37.7140 | 142234.4000 | 3771.40004 2014-03-17 09:07:00 | 3770.30000 | 3772.99000 | 3770.30000 | 3772.99000 | 15.0280 | 56678.6400 | 3771.53999 2014-03-17 09:08:00 | 3771.80000 | 3773.50000 | 3770.81000 | 3773.49000 | 75.3801 | 284334.4100 | 3772.01000 2014-03-17 09:09:00 | 3773.51000 | 3777.99000 | 3773.50000 | 3775.80000 | 48.2920 | 182320.5000 | 3775.38003 2014-03-17 09:10:00 | 3775.83000 | 3777.99000 | 3775.78000 | 3777.00000 | 16.2320 | 61304.9600 | 3776.80001 2014-03-17 09:11:00 | 3777.10000 | 3780.00000 | 3777.10000 | 3779.00000 | 34.1980 | 129241.0900 | 3779.19998 2014-03-17 09:12:00 | 3779.92000 | 3785.00000 | 3779.01000 | 3783.99000 | 47.3819 | 179125.5500 | 3780.46002 2014-03-17 09:13:00 | 3781.20000 | 3785.00000 | 3780.20000 | 3783.71000 | 41.2960 | 156160.7200 | 3781.49996 2014-03-17 09:14:00 | 3782.00000 | 3784.90000 | 3780.99000 | 3781.00000 | 49.8269 | 188461.4500 | 3782.31996 2014-03-17 09:15:00 | 3780.50000 | 3781.90000 | 3780.20000 | 3781.20000 | 32.7770 | 123934.6800 | 3781.14997 2014-03-17 09:16:00 | 3781.79000 | 3782.99000 | 3780.60000 | 3782.00000 | 17.5010 | 66182.1700 | 3781.62000 2014-03-17 09:17:00 | 3782.61000 | 3788.50000 | 3781.00000 | 3784.03000 | 58.7270 | 222207.1300 | 3783.72995 2014-03-17 09:18:00 | 3784.10000 | 3787.00000 | 3783.97000 | 3787.00000 | 16.9020 | 63983.3800 | 3785.55001 2014-03-17 09:19:00 | 3788.00000 | 3790.00000 | 3785.00000 | 3786.00000 | 46.4509 | 175914.3800 | 3787.10001 2014-03-17 09:20:00 | 3786.00000 | 3787.01000 | 3784.93000 | 3784.93000 | 16.5170 | 62527.9600 | 3785.66999 2014-03-17 09:21:00 | 3784.10000 | 3784.10000 | 3782.70000 | 3783.00000 | 21.4970 | 81322.3200 | 3782.95998 2014-03-17 09:22:00 | 3782.00000 | 3784.05000 | 3780.01000 | 3780.99000 | 70.7810 | 267675.3700 | 3781.74002 2014-03-17 09:23:00 | 3780.60000 | 3783.00000 | 3780.01000 | 3781.96000 | 54.2621 | 205170.8000 | 3781.11003 2014-03-17 09:24:00 | 3781.00000 | 3781.00000 | 3778.80000 | 3778.81000 | 68.8440 | 260208.3400 | 3779.68007 2014-03-17 09:25:00 | 3778.81000 | 3778.81000 | 3777.93000 | 3777.93000 | 19.7170 | 74497.9900 | 3778.35998 2014-03-17 09:26:00 | 3777.93000 | 3780.00000 | 3777.93000 | 3779.98000 | 25.4190 | 96046.0300 | 3778.50999 2014-03-17 09:27:00 | 3778.85000 | 3781.93000 | 3778.16000 | 3781.90000 | 47.7390 | 180433.0800 | 3779.56999 2014-03-17 09:28:00 | 3780.22000 | 3781.26000 | 3780.00000 | 3780.47000 | 55.2890 | 209002.8100 | 3780.18998 2014-03-17 09:29:00 | 3781.26000 | 3781.32000 | 3777.47000 | 3777.47000 | 27.3060 | 103183.8600 | 3778.79997 2014-03-17 09:30:00 | 3777.09000 | 3778.00000 | 3775.01000 | 3775.73000 | 11.0150 | 41598.0600 | 3776.48999 2014-03-17 09:31:00 | 3775.01000 | 3777.71000 | 3775.00000 | 3775.12000 | 82.4019 | 311096.0600 | 3775.35004 2014-03-17 09:32:00 | 3775.12000 | 3775.50000 | 3771.08000 | 3773.00000 | 66.5791 | 251199.5600 | 3772.94998 2014-03-17 09:33:00 | 3773.00000 | 3774.04000 | 3771.15000 | 3771.15000 | 44.7699 | 168889.2600 | 3772.38000 2014-03-17 09:34:00 | 3771.15000 | 3774.89000 | 3771.00000 | 3773.99000 | 43.0870 | 162537.3900 | 3772.30997 2014-03-17 09:35:00 | 3773.50000 | 3773.90000 | 3771.99000 | 3772.98000 | 9.1740 | 34611.0100 | 3772.73001 2014-03-17 09:36:00 | 3773.01000 | 3773.01000 | 3771.00000 | 3771.00000 | 23.2060 | 87522.0500 | 3771.52998 2014-03-17 09:37:00 | 3770.00000 | 3771.99000 | 3767.01000 | 3770.12000 | 72.4911 | 273355.0700 | 3770.88002 2014-03-17 09:38:00 | 3770.27000 | 3773.00000 | 3768.00000 | 3771.55000 | 78.0060 | 294116.9500 | 3770.43992 2014-03-17 09:39:00 | 3772.00000 | 3773.20000 | 3768.52000 | 3772.90000 | 50.0480 | 188802.6200 | 3772.42997 2014-03-17 09:40:00 | 3771.24000 | 3773.25000 | 3769.04000 | 3772.61000 | 68.0540 | 256665.8500 | 3771.50007 2014-03-17 09:41:00 | 3772.47000 | 3774.00000 | 3772.47000 | 3772.89000 | 15.5130 | 58537.8800 | 3773.47001 2014-03-17 09:42:00 | 3772.89000 | 3773.94000 | 3771.20000 | 3773.87000 | 66.1810 | 249673.0900 | 3772.58002 2014-03-17 09:43:00 | 3773.37000 | 3773.37000 | 3771.02000 | 3771.02000 | 38.2940 | 144451.7500 | 3772.18004 2014-03-17 09:44:00 | 3770.80000 | 3773.89000 | 3770.00000 | 3772.52000 | 35.1160 | 132469.1300 | 3772.32996 2014-03-17 09:45:00 | 3773.14000 | 3775.00000 | 3772.33000 | 3773.93000 | 77.1010 | 290965.2900 | 3773.82002 2014-03-17 09:46:00 | 3773.48000 | 3775.10000 | 3772.71000 | 3773.78000 | 48.7759 | 184090.6200 | 3774.20995 2014-03-17 09:47:00 | 3775.09000 | 3779.39000 | 3775.09000 | 3777.00000 | 74.9091 | 283002.7100 | 3777.94998 2014-03-17 09:48:00 | 3778.99000 | 3780.00000 | 3778.02000 | 3779.89000 | 29.1950 | 110350.1700 | 3779.75996 2014-03-17 09:49:00 | 3779.89000 | 3779.89000 | 3776.33000 | 3776.33000 | 30.5340 | 115399.1200 | 3779.36003 2014-03-17 09:50:00 | 3777.27000 | 3777.37000 | 3776.33000 | 3777.00000 | 8.5700 | 32370.2000 | 3777.15000 2014-03-17 09:51:00 | 3777.00000 | 3778.78000 | 3777.00000 | 3778.00000 | 38.7210 | 146275.4800 | 3777.68001 2014-03-17 09:52:00 | 3778.00000 | 3779.80000 | 3776.81000 | 3777.30000 | 77.7889 | 293904.5000 | 3778.22998 2014-03-17 09:53:00 | 3777.41000 | 3779.00000 | 3777.38000 | 3778.13000 | 24.0200 | 90752.1600 | 3778.19000 2014-03-17 09:54:00 | 3778.90000 | 3778.90000 | 3775.75000 | 3775.75000 | 15.5850 | 58875.5700 | 3777.70998 2014-03-17 09:55:00 | 3775.75000 | 3775.76000 | 3773.98000 | 3775.24000 | 16.2970 | 61512.7400 | 3774.47999 2014-03-17 09:56:00 | 3774.20000 | 3777.69000 | 3774.20000 | 3777.63000 | 29.2060 | 110284.3500 | 3776.08997 2014-03-17 09:57:00 | 3777.62000 | 3778.70000 | 3776.01000 | 3777.49000 | 56.0170 | 211586.2200 | 3777.17996 2014-03-17 09:58:00 | 3778.10000 | 3778.10000 | 3777.50000 | 3777.88000 | 2.6760 | 10109.5800 | 3777.87000 2014-03-17 09:59:00 | 3778.00000 | 3778.93000 | 3778.00000 | 3778.92000 | 9.0200 | 34078.0200 | 3778.05000 2014-03-17 10:00:00 | 3778.40000 | 3780.00000 | 3778.37000 | 3779.48000 | 27.8360 | 105198.9100 | 3779.23997 2014-03-17 10:01:00 | 3778.88000 | 3781.00000 | 3778.88000 | 3781.00000 | 68.8260 | 260141.6100 | 3779.69993 2014-03-17 10:02:00 | 3780.01000 | 3780.01000 | 3778.07000 | 3779.49000 | 43.9530 | 166104.0100 | 3779.13003 2014-03-17 10:03:00 | 3778.30000 | 3779.49000 | 3778.24000 | 3778.94000 | 43.1540 | 163075.8100 | 3778.93005 2014-03-17 10:04:00 | 3778.28000 | 3780.00000 | 3778.28000 | 3778.99000 | 11.9380 | 45117.3300 | 3779.29999 2014-03-17 10:05:00 | 3778.39000 | 3778.90000 | 3778.00000 | 3778.74000 | 44.1630 | 166856.3100 | 3778.19004 2014-03-17 10:06:00 | 3778.73000 | 3778.90000 | 3778.01000 | 3778.90000 | 6.0990 | 23043.3900 | 3778.22000 2014-03-17 10:07:00 | 3778.90000 | 3778.90000 | 3777.99000 | 3778.90000 | 22.8030 | 86159.9600 | 3778.45002 2014-03-17 10:08:00 | 3778.55000 | 3781.00000 | 3778.55000 | 3778.66000 | 31.0450 | 117344.7900 | 3779.82996 2014-03-17 10:09:00 | 3778.86000 | 3779.99000 | 3778.22000 | 3778.26000 | 53.1270 | 200770.1800 | 3779.05996 2014-03-17 10:10:00 | 3779.00000 | 3780.00000 | 3779.00000 | 3780.00000 | 5.5420 | 20945.5100 | 3779.41000 2014-03-17 10:11:00 | 3780.00000 | 3784.68000 | 3780.00000 | 3782.78000 | 22.0320 | 83304.0200 | 3781.05001 2014-03-17 10:12:00 | 3784.69000 | 3784.87000 | 3780.88000 | 3782.01000 | 37.9510 | 143537.9600 | 3782.19001 2014-03-17 10:13:00 | 3783.00000 | 3783.00000 | 3780.00000 | 3780.05000 | 27.2490 | 103043.2300 | 3781.53999 2014-03-17 10:14:00 | 3781.05000 | 3784.80000 | 3779.03000 | 3784.66000 | 56.7970 | 214765.8200 | 3781.28995 2014-03-17 10:15:00 | 3784.00000 | 3784.88000 | 3782.08000 | 3782.28000 | 57.9910 | 219419.9600 | 3783.69002 2014-03-17 10:16:00 | 3783.01000 | 3786.23000 | 3783.01000 | 3786.19000 | 39.6090 | 149905.0500 | 3784.61999 2014-03-17 10:17:00 | 3786.21000 | 3786.22000 | 3783.01000 | 3784.50000 | 62.3820 | 236091.4900 | 3784.61003 2014-03-17 10:18:00 | 3784.50000 | 3790.00000 | 3784.03000 | 3787.64000 | 86.4010 | 327216.1300 | 3787.18002 2014-03-17 10:19:00 | 3787.75000 | 3787.97000 | 3785.00000 | 3785.00000 | 25.7260 | 97415.4100 | 3786.64997 2014-03-17 10:20:00 | 3785.70000 | 3787.99000 | 3783.23000 | 3784.58000 | 24.9550 | 94445.6000 | 3784.63997 2014-03-17 10:21:00 | 3784.01000 | 3785.94000 | 3784.01000 | 3784.37000 | 35.0020 | 132470.6800 | 3784.66002 2014-03-17 10:22:00 | 3784.32000 | 3784.38000 | 3782.20000 | 3783.27000 | 62.1150 | 235012.5700 | 3783.50992 2014-03-17 10:23:00 | 3783.27000 | 3783.27000 | 3782.90000 | 3783.05000 | 28.2450 | 106852.1300 | 3783.04996 2014-03-17 10:24:00 | 3783.05000 | 3784.00000 | 3783.02000 | 3783.99000 | 3.3660 | 12734.3500 | 3783.23000 2014-03-17 10:25:00 | 3783.02000 | 3784.00000 | 3782.36000 | 3782.89000 | 40.0650 | 151571.1100 | 3783.12995 2014-03-17 10:26:00 | 3782.74000 | 3783.94000 | 3782.50000 | 3783.00000 | 55.6140 | 210395.7300 | 3783.14006 2014-03-17 10:27:00 | 3782.64000 | 3783.41000 | 3782.01000 | 3783.10000 | 38.8560 | 146986.7800 | 3782.85996 2014-03-17 10:28:00 | 3783.51000 | 3783.94000 | 3781.20000 | 3781.20000 | 46.6740 | 176532.5500 | 3782.25005 2014-03-17 10:29:00 | 3781.00000 | 3783.70000 | 3780.00000 | 3780.00000 | 26.9000 | 101737.3300 | 3782.06000 2014-03-17 10:30:00 | 3780.00000 | 3780.86000 | 3779.31000 | 3780.00000 | 33.3890 | 126206.2100 | 3779.86999 2014-03-17 10:31:00 | 3779.31000 | 3779.95000 | 3776.00000 | 3778.41000 | 55.8860 | 211132.1300 | 3777.90994 2014-03-17 10:32:00 | 3778.11000 | 3779.96000 | 3776.05000 | 3778.31000 | 30.7390 | 116153.3500 | 3778.69999 2014-03-17 10:33:00 | 3778.85000 | 3779.90000 | 3777.97000 | 3778.26000 | 67.5100 | 255100.8300 | 3778.71000 2014-03-17 10:34:00 | 3779.30000 | 3779.98000 | 3778.12000 | 3778.39000 | 50.9790 | 192650.2300 | 3779.00999 2014-03-17 10:35:00 | 3779.35000 | 3780.00000 | 3778.15000 | 3779.93000 | 80.9670 | 305961.1700 | 3778.83993 2014-03-17 10:36:00 | 3780.00000 | 3780.00000 | 3779.99998 | 3780.00000 | 18.2760 | 69083.2800 | 3779.99998 2014-03-17 10:37:00 | 3780.00000 | 3780.07000 | 3778.00000 | 3779.40000 | 27.0460 | 102215.9300 | 3779.33997 2014-03-17 10:38:00 | 3780.59000 | 3780.99000 | 3778.00000 | 3779.88000 | 57.6259 | 217804.6700 | 3779.62994 2014-03-17 10:39:00 | 3779.84000 | 3780.95000 | 3778.17000 | 3780.95000 | 80.6000 | 304635.7300 | 3779.60000 2014-03-17 10:40:00 | 3781.00000 | 3781.00000 | 3778.12000 | 3780.65000 | 47.5530 | 179698.1900 | 3778.90004 2014-03-17 10:41:00 | 3780.65000 | 3781.00000 | 3778.33000 | 3781.00000 | 43.9940 | 166256.8700 | 3779.08005 2014-03-17 10:42:00 | 3780.68000 | 3780.98000 | 3778.25000 | 3779.93000 | 112.7991 | 426324.3200 | 3779.49997 2014-03-17 10:43:00 | 3779.48000 | 3781.00000 | 3779.00000 | 3779.45000 | 92.3831 | 349213.5900 | 3780.06008 2014-03-17 10:44:00 | 3779.44000 | 3780.87000 | 3779.04000 | 3780.11000 | 51.6360 | 195174.1200 | 3779.80994 2014-03-17 10:45:00 | 3780.87000 | 3781.00000 | 3779.00000 | 3779.48000 | 37.5510 | 141965.4900 | 3780.60001 2014-03-17 10:46:00 | 3780.00000 | 3780.00000 | 3779.97000 | 3779.97000 | 12.0930 | 45711.3800 | 3779.99001 2014-03-17 10:47:00 | 3780.19000 | 3780.19000 | 3779.87000 | 3780.01000 | 22.5880 | 85381.7300 | 3779.95999 2014-03-17 10:48:00 | 3779.03000 | 3779.11000 | 3776.00000 | 3776.00000 | 17.8790 | 67563.6800 | 3778.94000 2014-03-17 10:49:00 | 3777.82000 | 3780.01000 | 3775.88000 | 3778.00000 | 78.1411 | 295201.3900 | 3777.80002 2014-03-17 10:50:00 | 3776.12000 | 3777.95000 | 3775.88000 | 3777.14000 | 39.1150 | 147720.6800 | 3776.56995 2014-03-17 10:51:00 | 3776.09000 | 3777.54000 | 3775.16000 | 3775.16000 | 73.4190 | 277280.7200 | 3776.68998 2014-03-17 10:52:00 | 3775.88000 | 3776.79000 | 3775.20000 | 3775.62000 | 38.5000 | 145362.5300 | 3775.65000 2014-03-17 10:53:00 | 3775.70000 | 3777.00000 | 3775.00000 | 3775.53000 | 98.2970 | 371139.9000 | 3775.69992 2014-03-17 10:54:00 | 3776.43000 | 3776.43000 | 3775.04000 | 3775.63000 | 36.2960 | 137049.2100 | 3775.87996 2014-03-17 10:55:00 | 3776.04000 | 3776.81000 | 3775.00000 | 3775.01000 | 90.3241 | 341035.7600 | 3775.69010 2014-03-17 10:56:00 | 3775.03000 | 3776.35000 | 3775.01000 | 3775.51000 | 20.9740 | 79184.7200 | 3775.38002 2014-03-17 10:57:00 | 3775.50000 | 3776.77000 | 3775.00000 | 3775.59000 | 70.0930 | 264625.4400 | 3775.35005 2014-03-17 10:58:00 | 3775.85000 | 3776.67000 | 3775.10000 | 3775.19000 | 80.8161 | 305160.6000 | 3775.98992 2014-03-17 10:59:00 | 3776.29000 | 3776.58000 | 3775.06000 | 3775.23000 | 37.7480 | 142526.1800 | 3775.72998 2014-03-17 11:00:00 | 3776.54000 | 3776.54000 | 3776.54000 | 3776.54000 | 0.0160 | 60.4200 | 3776.54000 2014-03-17 11:01:00 | 3776.54000 | 3776.83000 | 3775.53000 | 3776.83000 | 12.7770 | 48244.3900 | 3775.87999 2014-03-17 11:02:00 | 3776.83000 | 3778.94000 | 3776.00000 | 3776.00000 | 68.6981 | 259493.8500 | 3777.30996 2014-03-17 11:03:00 | 3775.02000 | 3775.35000 | 3774.00000 | 3775.35000 | 16.6870 | 62995.2800 | 3775.10999 2014-03-17 11:04:00 | 3775.21000 | 3775.72000 | 3771.00000 | 3771.09000 | 47.3490 | 178664.8200 | 3773.35999 2014-03-17 11:05:00 | 3771.96000 | 3773.90000 | 3771.02000 | 3773.03000 | 32.9420 | 124251.9000 | 3771.84002 2014-03-17 11:06:00 | 3771.42000 | 3774.00000 | 3771.42000 | 3774.00000 | 51.1300 | 192917.0600 | 3773.07000 2014-03-17 11:07:00 | 3772.06000 | 3774.96000 | 3770.06000 | 3770.06000 | 70.4890 | 265885.9600 | 3772.01998 2014-03-17 11:08:00 | 3770.09000 | 3773.36000 | 3770.09000 | 3771.01000 | 37.7840 | 142517.8100 | 3771.91004 2014-03-17 11:09:00 | 3772.80000 | 3772.80000 | 3767.06000 | 3767.53000 | 40.5780 | 152939.2700 | 3769.01998 2014-03-17 11:10:00 | 3770.00000 | 3770.17000 | 3767.12000 | 3768.55000 | 51.8821 | 195495.2500 | 3768.07003 2014-03-17 11:11:00 | 3768.06000 | 3768.87000 | 3767.00000 | 3767.00000 | 30.2410 | 113926.2000 | 3767.28001 2014-03-17 11:12:00 | 3767.00000 | 3768.85000 | 3765.00000 | 3766.87000 | 66.1629 | 249245.0400 | 3767.14005 2014-03-17 11:13:00 | 3765.00000 | 3767.81000 | 3763.00000 | 3763.13000 | 36.2020 | 136298.7600 | 3764.95002 2014-03-17 11:14:00 | 3763.13000 | 3767.03000 | 3761.01000 | 3762.00000 | 45.2150 | 170174.2000 | 3763.66994 2014-03-17 11:15:00 | 3762.91000 | 3762.91000 | 3757.00000 | 3757.00000 | 98.3760 | 369802.1500 | 3759.06989 2014-03-17 11:16:00 | 3757.00000 | 3757.01000 | 3752.08000 | 3752.08000 | 93.8069 | 352268.2900 | 3755.24992 2014-03-17 11:17:00 | 3752.08000 | 3756.97000 | 3752.08000 | 3756.97000 | 59.5200 | 223451.6500 | 3754.23000 2014-03-17 11:18:00 | 3756.93000 | 3757.00000 | 3752.08000 | 3753.92000 | 108.9989 | 409237.3600 | 3754.50997 2014-03-17 11:19:00 | 3753.99000 | 3757.00000 | 3752.11000 | 3755.38000 | 61.0600 | 229232.7200 | 3754.22000 2014-03-17 11:20:00 | 3756.91000 | 3756.91000 | 3750.00000 | 3753.65000 | 38.2600 | 143530.9400 | 3751.46000 2014-03-17 11:21:00 | 3752.10000 | 3753.87000 | 3750.00000 | 3752.10000 | 90.5350 | 339632.2000 | 3751.38988 2014-03-17 11:22:00 | 3752.93000 | 3753.95000 | 3751.00000 | 3751.40000 | 46.5440 | 174644.4200 | 3752.24005 2014-03-17 11:23:00 | 3753.11000 | 3753.34000 | 3750.98000 | 3752.91000 | 63.8991 | 239776.7800 | 3752.42998 2014-03-17 11:24:00 | 3752.91000 | 3755.00000 | 3752.91000 | 3754.47000 | 57.1110 | 214365.0500 | 3753.48002 2014-03-17 11:25:00 | 3754.50000 | 3754.90000 | 3752.91000 | 3752.91000 | 52.3840 | 196652.6900 | 3754.06006 2014-03-17 11:26:00 | 3753.08000 | 3754.00000 | 3752.93000 | 3753.05000 | 19.1860 | 72013.3400 | 3753.42998 2014-03-17 11:27:00 | 3752.92000 | 3752.92000 | 3745.01000 | 3745.01000 | 70.2421 | 263346.6200 | 3749.13004 2014-03-17 11:28:00 | 3746.00000 | 3752.00000 | 3745.01000 | 3747.16000 | 71.9951 | 269906.6400 | 3748.95991 2014-03-17 11:29:00 | 3748.65000 | 3749.76000 | 3740.00000 | 3747.00000 | 47.6310 | 178329.3600 | 3743.98001 2014-03-17 11:30:00 | 3745.33000 | 3747.24000 | 3735.81000 | 3747.24000 | 82.9609 | 310663.6500 | 3744.70002 2014-03-17 11:31:00 | 3748.00000 | 3750.00000 | 3745.23000 | 3746.48000 | 78.5511 | 294372.5200 | 3747.53002 2014-03-17 11:32:00 | 3747.31000 | 3749.75000 | 3741.72000 | 3745.90000 | 36.4580 | 136595.9700 | 3746.66998 2014-03-17 11:33:00 | 3740.96000 | 3744.00000 | 3740.96000 | 3744.00000 | 64.9249 | 243003.6800 | 3742.83991 2014-03-17 11:34:00 | 3745.95000 | 3750.00000 | 3744.88000 | 3749.15000 | 55.0681 | 206291.5800 | 3746.11997 2014-03-17 11:35:00 | 3749.99000 | 3750.00000 | 3733.96000 | 3747.27000 | 75.5079 | 282657.9100 | 3743.41996 2014-03-17 11:36:00 | 3747.27000 | 3747.27000 | 3744.01000 | 3747.00000 | 40.3010 | 150982.1500 | 3746.36001 2014-03-17 11:37:00 | 3747.17000 | 3748.34000 | 3747.00000 | 3748.01000 | 54.7460 | 205153.1400 | 3747.35994 2014-03-17 11:38:00 | 3747.08000 | 3749.82000 | 3745.00000 | 3748.00000 | 69.0460 | 258684.9800 | 3746.55993 2014-03-17 11:39:00 | 3748.00000 | 3748.00000 | 3740.00000 | 3740.00000 | 49.6320 | 185899.0900 | 3745.55003 2014-03-17 11:40:00 | 3741.88000 | 3745.28000 | 3738.20000 | 3738.54000 | 118.9129 | 444912.7600 | 3741.50009 2014-03-17 11:41:00 | 3738.20000 | 3742.98000 | 3738.00000 | 3742.98000 | 85.2709 | 318924.3100 | 3740.13002 2014-03-17 11:42:00 | 3743.04000 | 3743.68000 | 3739.63000 | 3739.63000 | 46.3539 | 173439.7800 | 3741.64005 2014-03-17 11:43:00 | 3738.38000 | 3742.00000 | 3738.00000 | 3740.47000 | 72.5900 | 271533.0200 | 3740.64000 2014-03-17 11:44:00 | 3741.94000 | 3741.94000 | 3738.01000 | 3738.01000 | 63.3390 | 236874.3900 | 3739.78998 2014-03-17 11:45:00 | 3738.00000 | 3740.00000 | 3736.00000 | 3740.00000 | 71.1530 | 265928.6000 | 3737.42006 2014-03-17 11:46:00 | 3736.74000 | 3739.92000 | 3736.54000 | 3737.76000 | 56.1980 | 210074.2700 | 3738.10997 2014-03-17 11:47:00 | 3737.34000 | 3739.80000 | 3737.30000 | 3738.00000 | 46.2991 | 173106.6300 | 3738.87999 2014-03-17 11:48:00 | 3738.00000 | 3745.01000 | 3738.00000 | 3745.01000 | 55.9991 | 209424.6900 | 3739.78999 2014-03-17 11:49:00 | 3743.74000 | 3743.74000 | 3738.05000 | 3740.74000 | 93.4950 | 349723.8000 | 3740.55988 2014-03-17 11:50:00 | 3739.93000 | 3743.00000 | 3739.00000 | 3743.00000 | 40.1390 | 150179.8900 | 3741.49999 2014-03-17 11:51:00 | 3743.01000 | 3745.00000 | 3743.00000 | 3743.97000 | 62.0270 | 232226.7300 | 3743.95995 2014-03-17 11:52:00 | 3743.01000 | 3746.00000 | 3742.98000 | 3743.90000 | 98.2991 | 368026.8300 | 3743.94998 2014-03-17 11:53:00 | 3743.88000 | 3746.68000 | 3743.88000 | 3745.30000 | 72.9190 | 273120.2000 | 3745.52998 2014-03-17 11:54:00 | 3746.25000 | 3748.00000 | 3744.00000 | 3744.00000 | 70.5860 | 264368.4900 | 3745.33992 2014-03-17 11:55:00 | 3744.00000 | 3744.01000 | 3740.51000 | 3743.69000 | 48.3710 | 181033.2200 | 3742.60001 2014-03-17 11:56:00 | 3744.00000 | 3744.90000 | 3740.02000 | 3742.06000 | 56.1071 | 210017.7200 | 3743.15996 2014-03-17 11:57:00 | 3744.39000 | 3744.39000 | 3742.11000 | 3742.42000 | 71.6650 | 268252.2200 | 3743.13990 2014-03-17 11:58:00 | 3744.00000 | 3744.00000 | 3741.20000 | 3741.20000 | 38.3960 | 143702.0300 | 3742.62996 2014-03-17 11:59:00 | 3740.62000 | 3742.88000 | 3739.00000 | 3740.35000 | 64.8450 | 242600.6600 | 3741.23991 2014-03-17 12:00:00 | 3740.50000 | 3742.77000 | 3740.50000 | 3742.06000 | 88.6801 | 331812.4200 | 3741.68000 2014-03-17 12:01:00 | 3742.86000 | 3742.86000 | 3741.05000 | 3742.64000 | 28.4400 | 106410.0800 | 3741.56000 2014-03-17 12:02:00 | 3742.64000 | 3742.88000 | 3741.12000 | 3741.34000 | 42.8800 | 160449.7900 | 3741.83000 2014-03-17 12:03:00 | 3742.28000 | 3744.00000 | 3741.00000 | 3743.88000 | 71.4359 | 267307.5500 | 3741.91992 2014-03-17 12:04:00 | 3742.87000 | 3744.00000 | 3741.42000 | 3743.96000 | 74.7040 | 279602.7500 | 3742.81008 2014-03-17 12:05:00 | 3744.00000 | 3747.00000 | 3744.00000 | 3745.20000 | 78.9031 | 295547.3300 | 3745.70007 2014-03-17 12:06:00 | 3746.01000 | 3746.01000 | 3741.00000 | 3744.50000 | 131.2892 | 491551.8400 | 3744.03997 2014-03-17 12:07:00 | 3743.90000 | 3747.98000 | 3742.31000 | 3744.82000 | 152.6851 | 571795.1200 | 3744.92980 2014-03-17 12:08:00 | 3744.00000 | 3745.60000 | 3742.04000 | 3743.96000 | 79.9940 | 299435.9400 | 3743.23009 2014-03-17 12:09:00 | 3744.48000 | 3745.30000 | 3742.11000 | 3742.80000 | 54.9500 | 205739.0100 | 3744.11000 2014-03-17 12:10:00 | 3742.12000 | 3743.98000 | 3742.10000 | 3743.81000 | 52.0070 | 194666.4900 | 3743.07996 2014-03-17 12:11:00 | 3743.81000 | 3746.01000 | 3743.79000 | 3745.74000 | 10.3150 | 38632.0800 | 3745.22999 2014-03-17 12:12:00 | 3745.74000 | 3750.00000 | 3745.67000 | 3747.89000 | 114.3201 | 428425.9400 | 3747.60000 2014-03-17 12:13:00 | 3749.39000 | 3750.00000 | 3747.84000 | 3748.98000 | 51.6770 | 193743.2600 | 3749.11996 2014-03-17 12:14:00 | 3749.98000 | 3751.53000 | 3746.01000 | 3751.00000 | 43.5030 | 163165.4400 | 3750.67003 2014-03-17 12:15:00 | 3750.00000 | 3750.00000 | 3748.99000 | 3750.00000 | 8.6600 | 32469.2200 | 3749.33000 2014-03-17 12:16:00 | 3750.00000 | 3750.90000 | 3749.05000 | 3750.69000 | 17.8450 | 66920.5500 | 3750.09998 2014-03-17 12:17:00 | 3750.21000 | 3751.00000 | 3748.88000 | 3751.00000 | 74.7070 | 280119.8000 | 3749.57994 2014-03-17 12:18:00 | 3751.00000 | 3754.90000 | 3748.02000 | 3748.68000 | 92.5020 | 346883.3400 | 3750.01005 2014-03-17 12:19:00 | 3749.46000 | 3753.98000 | 3749.46000 | 3752.19000 | 85.5311 | 320934.9400 | 3752.26003 2014-03-17 12:20:00 | 3753.94000 | 3756.82000 | 3753.47000 | 3756.54000 | 67.5910 | 253817.1100 | 3755.19002 2014-03-17 12:21:00 | 3756.42000 | 3759.90000 | 3756.42000 | 3758.43000 | 141.5161 | 531882.4300 | 3758.45985 2014-03-17 12:22:00 | 3758.39000 | 3758.43000 | 3755.00000 | 3757.82000 | 60.3021 | 226565.0700 | 3757.17003 2014-03-17 12:23:00 | 3757.82000 | 3757.99000 | 3755.00000 | 3757.00000 | 48.4450 | 181977.7100 | 3756.37994 2014-03-17 12:24:00 | 3757.00000 | 3757.49000 | 3755.01000 | 3757.16000 | 47.8950 | 179939.9800 | 3756.96994 2014-03-17 12:25:00 | 3757.00000 | 3757.29000 | 3755.00000 | 3756.43000 | 25.0250 | 93993.4900 | 3755.97997 2014-03-17 12:26:00 | 3755.00000 | 3755.00000 | 3749.00000 | 3750.00000 | 92.4031 | 346701.0100 | 3752.05008 2014-03-17 12:27:00 | 3750.07000 | 3754.00000 | 3750.00000 | 3753.00000 | 12.6710 | 47536.3900 | 3751.59000 2014-03-17 12:28:00 | 3753.87000 | 3753.88000 | 3750.47000 | 3751.31000 | 65.9270 | 247388.9700 | 3752.46995 2014-03-17 12:29:00 | 3750.47000 | 3752.47000 | 3750.47000 | 3751.50000 | 110.0591 | 412891.1200 | 3751.53997 2014-03-17 12:30:00 | 3751.12000 | 3758.00000 | 3750.59000 | 3751.58000 | 31.3290 | 117532.3900 | 3751.54999 2014-03-17 12:31:00 | 3751.59000 | 3751.96000 | 3749.00000 | 3751.10000 | 26.8000 | 100511.1500 | 3750.42000 2014-03-17 12:32:00 | 3751.13000 | 3751.78000 | 3750.00000 | 3750.18000 | 32.2100 | 120807.8900 | 3750.63000 2014-03-17 12:33:00 | 3751.11000 | 3752.00000 | 3750.04000 | 3750.04000 | 18.2780 | 68570.7100 | 3751.53999 2014-03-17 12:34:00 | 3751.98000 | 3751.98000 | 3749.93000 | 3749.96000 | 17.3620 | 65113.5600 | 3750.35001 2014-03-17 12:35:00 | 3749.01000 | 3751.98000 | 3749.00000 | 3751.54000 | 133.4258 | 500412.2700 | 3750.48985 2014-03-17 12:36:00 | 3750.92000 | 3753.69000 | 3750.12000 | 3753.69000 | 83.2970 | 312442.9800 | 3750.94993 2014-03-17 12:37:00 | 3753.03000 | 3754.00000 | 3750.34000 | 3753.00000 | 74.5200 | 279654.3300 | 3752.74000 2014-03-17 12:38:00 | 3752.94000 | 3755.00000 | 3752.93000 | 3754.33000 | 79.9301 | 300067.1500 | 3754.12000 2014-03-17 12:39:00 | 3753.80000 | 3754.86000 | 3752.00000 | 3754.00000 | 38.7120 | 145293.4700 | 3753.19002 2014-03-17 12:40:00 | 3755.25000 | 3756.00000 | 3752.99000 | 3754.17000 | 88.0559 | 330598.9300 | 3754.41990 2014-03-17 12:41:00 | 3753.33000 | 3755.06000 | 3753.21000 | 3754.37000 | 57.0660 | 214213.2600 | 3753.77994 2014-03-17 12:42:00 | 3754.21000 | 3754.91000 | 3753.12000 | 3753.63000 | 82.5030 | 309721.3000 | 3754.06007 2014-03-17 12:43:00 | 3754.49000 | 3754.50000 | 3753.01000 | 3753.23000 | 24.4260 | 91684.7700 | 3753.56997 2014-03-17 12:44:00 | 3753.51000 | 3754.93000 | 3753.05000 | 3754.79000 | 120.6451 | 452899.3400 | 3753.97984 2014-03-17 12:45:00 | 3753.66000 | 3754.79000 | 3753.02000 | 3753.36000 | 135.0679 | 507012.4800 | 3753.75992 2014-03-17 12:46:00 | 3754.63000 | 3755.90000 | 3753.10000 | 3755.28000 | 145.6420 | 546778.1000 | 3754.26008 2014-03-17 12:47:00 | 3755.62000 | 3759.81000 | 3754.00000 | 3759.12000 | 123.8070 | 465130.6500 | 3756.89990 2014-03-17 12:48:00 | 3759.75000 | 3759.91000 | 3756.11000 | 3756.73000 | 141.4380 | 531494.4000 | 3757.78993 2014-03-17 12:49:00 | 3757.05000 | 3758.00000 | 3756.00000 | 3757.20000 | 88.7601 | 333452.9400 | 3756.79000 2014-03-17 12:50:00 | 3757.21000 | 3758.60000 | 3756.38000 | 3758.02000 | 53.6800 | 201724.6900 | 3757.91000 2014-03-17 12:51:00 | 3758.14000 | 3759.29000 | 3756.04000 | 3757.55000 | 102.6389 | 385681.0700 | 3757.64997 2014-03-17 12:52:00 | 3757.14000 | 3759.00000 | 3755.00000 | 3758.36000 | 98.0350 | 368318.3600 | 3757.00987 2014-03-17 12:53:00 | 3758.00000 | 3758.00000 | 3755.44000 | 3755.44000 | 77.0620 | 289501.1300 | 3756.73004 2014-03-17 12:54:00 | 3755.40000 | 3756.94000 | 3755.40000 | 3756.26000 | 80.2660 | 301504.6200 | 3756.31991 2014-03-17 12:55:00 | 3756.31000 | 3756.98000 | 3755.01000 | 3755.95000 | 74.9720 | 281591.7100 | 3755.96004 2014-03-17 12:56:00 | 3756.25000 | 3757.97000 | 3755.07000 | 3755.48000 | 102.1559 | 383742.4700 | 3756.43989 2014-03-17 12:57:00 | 3756.99000 | 3757.00000 | 3755.20000 | 3756.00000 | 46.0290 | 172891.8200 | 3756.14999 2014-03-17 12:58:00 | 3756.00000 | 3756.00000 | 3755.00000 | 3755.01000 | 6.9420 | 26072.5600 | 3755.77000 2014-03-17 12:59:00 | 3756.49000 | 3756.91000 | 3754.94000 | 3756.41000 | 83.1751 | 312391.4400 | 3755.82989 2014-03-17 13:00:00 | 3756.58000 | 3756.77000 | 3753.98000 | 3753.98000 | 49.0240 | 184125.2400 | 3755.82005 2014-03-17 13:01:00 | 3753.97000 | 3753.97000 | 3751.87000 | 3751.87000 | 24.4970 | 91917.7400 | 3752.19998 2014-03-17 13:02:00 | 3751.24000 | 3752.28000 | 3748.63000 | 3748.63000 | 54.3420 | 203840.2500 | 3751.06003 2014-03-17 13:03:00 | 3749.13000 | 3750.00000 | 3742.50000 | 3750.00000 | 76.2699 | 285796.4500 | 3747.17000 2014-03-17 13:04:00 | 3748.01000 | 3750.00000 | 3748.00000 | 3748.99000 | 37.7850 | 141645.4700 | 3748.72005 2014-03-17 13:05:00 | 3749.51000 | 3749.98000 | 3744.99000 | 3748.00000 | 73.9679 | 277219.2000 | 3747.82996 2014-03-17 13:06:00 | 3747.37000 | 3750.00000 | 3744.84000 | 3744.97000 | 196.1511 | 734943.0300 | 3746.82006 2014-03-17 13:07:00 | 3745.17000 | 3749.00000 | 3744.88000 | 3746.00000 | 176.7781 | 662235.5900 | 3746.13991 2014-03-17 13:08:00 | 3746.09000 | 3747.73000 | 3745.00000 | 3746.55000 | 47.2310 | 176935.8600 | 3746.18001 2014-03-17 13:09:00 | 3746.63000 | 3747.70000 | 3742.50000 | 3744.22000 | 79.2161 | 296742.5400 | 3745.98992 2014-03-17 13:10:00 | 3745.00000 | 3745.08000 | 3742.30000 | 3743.09000 | 86.4819 | 323769.3100 | 3743.78004 2014-03-17 13:11:00 | 3743.99000 | 3746.01000 | 3742.45000 | 3746.01000 | 68.2561 | 255546.6100 | 3743.93993 2014-03-17 13:12:00 | 3745.56000 | 3746.01000 | 3742.40000 | 3746.01000 | 21.4410 | 80295.0500 | 3744.93001 2014-03-17 13:13:00 | 3745.99000 | 3746.01000 | 3744.02000 | 3745.05000 | 124.1439 | 464911.2900 | 3744.94013 2014-03-17 13:14:00 | 3745.77000 | 3745.95000 | 3744.90000 | 3745.00000 | 27.4320 | 102739.1100 | 3745.23001 2014-03-17 13:15:00 | 3745.01000 | 3757.62000 | 3745.01000 | 3750.54000 | 88.7250 | 332549.4400 | 3748.08988 2014-03-17 13:16:00 | 3750.89000 | 3754.92000 | 3749.79000 | 3750.19000 | 97.6599 | 366339.9500 | 3751.18000 2014-03-17 13:17:00 | 3750.00000 | 3750.99000 | 3748.29000 | 3750.49000 | 77.3050 | 289851.8500 | 3749.45990 2014-03-17 13:18:00 | 3749.94000 | 3750.45000 | 3748.29000 | 3750.00000 | 54.9080 | 205866.0600 | 3749.28997 2014-03-17 13:19:00 | 3749.02000 | 3751.00000 | 3749.00000 | 3750.36000 | 58.2141 | 218327.2300 | 3750.42006 2014-03-17 13:20:00 | 3750.01000 | 3751.00000 | 3750.00000 | 3750.57000 | 17.2050 | 64528.9300 | 3750.59002 2014-03-17 13:21:00 | 3750.53000 | 3752.80000 | 3750.00000 | 3751.00000 | 56.4099 | 211589.1800 | 3750.92000 2014-03-17 13:22:00 | 3752.00000 | 3752.00000 | 3748.96000 | 3748.96000 | 15.6400 | 58652.2900 | 3750.15000 2014-03-17 13:23:00 | 3748.94000 | 3749.95000 | 3747.20000 | 3749.90000 | 100.4039 | 376396.2900 | 3748.82011 2014-03-17 13:24:00 | 3748.48000 | 3750.00000 | 3748.07000 | 3749.00000 | 51.4190 | 192759.0900 | 3748.78999 2014-03-17 13:25:00 | 3748.08000 | 3749.89000 | 3748.08000 | 3748.20000 | 11.2720 | 42261.2500 | 3749.22001 2014-03-17 13:26:00 | 3748.17000 | 3749.45000 | 3746.30000 | 3746.30000 | 39.5760 | 148346.2300 | 3748.38996 2014-03-17 13:27:00 | 3746.29000 | 3747.34000 | 3745.03000 | 3746.05000 | 142.6650 | 534408.8500 | 3745.89981 2014-03-17 13:28:00 | 3745.65000 | 3746.56000 | 3745.02000 | 3745.04000 | 133.4479 | 499889.3300 | 3745.94993 2014-03-17 13:29:00 | 3745.04000 | 3745.96000 | 3745.00000 | 3745.00000 | 43.6370 | 163442.2700 | 3745.49996 2014-03-17 13:30:00 | 3745.00000 | 3748.50000 | 3745.00000 | 3748.50000 | 133.9830 | 501891.0100 | 3745.93011 2014-03-17 13:31:00 | 3748.49000 | 3748.83000 | 3744.52000 | 3744.78000 | 130.6150 | 489403.7800 | 3746.91982 2014-03-17 13:32:00 | 3744.52000 | 3745.70000 | 3744.52000 | 3744.57000 | 21.3790 | 80065.1000 | 3745.03999 2014-03-17 13:33:00 | 3744.09000 | 3744.09000 | 3742.70000 | 3743.37000 | 67.1141 | 251220.7200 | 3743.19007 2014-03-17 13:34:00 | 3742.81000 | 3743.95000 | 3741.23000 | 3742.90000 | 138.6402 | 518885.7900 | 3742.68001 2014-03-17 13:35:00 | 3742.45000 | 3743.90000 | 3741.28000 | 3743.46000 | 49.3879 | 184860.5400 | 3743.02997 2014-03-17 13:36:00 | 3743.79000 | 3750.00000 | 3743.79000 | 3747.41000 | 62.8351 | 235441.7700 | 3746.97992 2014-03-17 13:37:00 | 3746.98000 | 3748.70000 | 3743.75000 | 3746.20000 | 63.7669 | 238877.2800 | 3746.09995 2014-03-17 13:38:00 | 3746.50000 | 3746.50000 | 3742.62000 | 3742.62000 | 49.3900 | 184948.7100 | 3744.66000 2014-03-17 13:39:00 | 3742.98000 | 3743.32000 | 3741.38000 | 3741.40000 | 30.0500 | 112451.2100 | 3742.14000 2014-03-17 13:40:00 | 3741.88000 | 3745.83000 | 3741.49000 | 3745.83000 | 115.1869 | 431168.7800 | 3743.20990 2014-03-17 13:41:00 | 3743.45000 | 3745.74000 | 3743.22000 | 3743.80000 | 119.2740 | 446591.6500 | 3744.25013 2014-03-17 13:42:00 | 3743.80000 | 3745.59000 | 3742.02000 | 3744.87000 | 66.1020 | 247486.3700 | 3744.01003 2014-03-17 13:43:00 | 3742.99000 | 3744.99000 | 3741.30000 | 3743.60000 | 51.4700 | 192634.2000 | 3742.65000 2014-03-17 13:44:00 | 3743.02000 | 3744.88000 | 3742.19000 | 3743.90000 | 23.6580 | 88569.3000 | 3743.73999 2014-03-17 13:45:00 | 3743.58000 | 3745.22000 | 3743.58000 | 3744.25000 | 140.5420 | 526220.1600 | 3744.22007 2014-03-17 13:46:00 | 3745.09000 | 3745.09000 | 3743.23000 | 3744.35000 | 142.3328 | 532952.5000 | 3744.41011 2014-03-17 13:47:00 | 3744.35000 | 3745.64000 | 3743.89000 | 3745.51000 | 15.2060 | 56948.9700 | 3745.15998 2014-03-17 13:48:00 | 3745.54000 | 3746.00000 | 3745.10000 | 3746.00000 | 16.4830 | 61737.5100 | 3745.53001 2014-03-17 13:49:00 | 3746.78000 | 3746.78000 | 3743.50000 | 3744.77000 | 67.3840 | 252406.3200 | 3745.79007 2014-03-17 13:50:00 | 3745.91000 | 3747.00000 | 3740.48000 | 3741.00000 | 131.1781 | 490991.8400 | 3742.93993 2014-03-17 13:51:00 | 3740.27000 | 3741.51000 | 3738.00000 | 3741.49000 | 76.8330 | 287345.3800 | 3739.87006 2014-03-17 13:52:00 | 3738.50000 | 3741.00000 | 3738.50000 | 3740.92000 | 71.6620 | 268007.9400 | 3739.89004 2014-03-17 13:53:00 | 3740.53000 | 3744.80000 | 3740.01000 | 3741.96000 | 178.5962 | 668289.0100 | 3741.89982 2014-03-17 13:54:00 | 3743.77000 | 3743.77000 | 3740.44000 | 3740.44000 | 153.0299 | 572695.9500 | 3742.37999 2014-03-17 13:55:00 | 3740.44000 | 3740.44000 | 3737.80000 | 3737.80000 | 37.1860 | 139054.1900 | 3739.41996 2014-03-17 13:56:00 | 3738.00000 | 3739.47000 | 3735.99000 | 3738.95000 | 84.7510 | 316797.5900 | 3737.98002 2014-03-17 13:57:00 | 3738.07000 | 3746.00000 | 3735.00000 | 3739.81000 | 117.0640 | 437694.0700 | 3738.93012 2014-03-17 13:58:00 | 3745.00000 | 3745.00000 | 3737.40000 | 3740.06000 | 67.6080 | 252847.3000 | 3739.89996 2014-03-17 13:59:00 | 3739.18000 | 3741.00000 | 3737.94000 | 3740.74000 | 44.6890 | 167133.2200 | 3739.91999 2014-03-17 14:00:00 | 3740.86000 | 3740.90000 | 3739.03000 | 3739.62000 | 116.0769 | 434114.7000 | 3739.88990 2014-03-17 14:01:00 | 3740.50000 | 3741.99000 | 3738.06000 | 3741.80000 | 146.0442 | 546246.0500 | 3740.28016 2014-03-17 14:02:00 | 3741.83000 | 3745.00000 | 3740.00000 | 3743.99000 | 140.5761 | 526042.6100 | 3742.04985 2014-03-17 14:03:00 | 3742.60000 | 3745.00000 | 3741.00000 | 3745.00000 | 91.8381 | 343729.8100 | 3742.77995 2014-03-17 14:04:00 | 3744.99000 | 3746.99000 | 3739.00000 | 3739.20000 | 51.7910 | 193952.9900 | 3744.92001 2014-03-17 14:05:00 | 3739.83000 | 3744.84000 | 3739.07000 | 3744.81000 | 205.9552 | 770764.7300 | 3742.38974 2014-03-17 14:06:00 | 3744.00000 | 3745.00000 | 3742.30000 | 3745.00000 | 67.7940 | 253826.7300 | 3744.09007 2014-03-17 14:07:00 | 3745.00000 | 3746.00000 | 3743.37000 | 3745.90000 | 105.9620 | 396783.0300 | 3744.58006 2014-03-17 14:08:00 | 3745.39000 | 3746.88000 | 3744.40000 | 3746.88000 | 66.7190 | 249901.3700 | 3745.57998 2014-03-17 14:09:00 | 3746.00000 | 3750.08000 | 3745.66000 | 3749.97000 | 77.1191 | 289026.0200 | 3747.78998 2014-03-17 14:10:00 | 3749.97000 | 3750.89000 | 3748.01000 | 3748.59000 | 75.8041 | 284214.4500 | 3749.33008 2014-03-17 14:11:00 | 3748.98000 | 3752.00000 | 3748.30000 | 3752.00000 | 22.2240 | 83317.6200 | 3748.99002 2014-03-17 14:12:00 | 3751.01000 | 3752.00000 | 3750.01000 | 3751.33000 | 102.4040 | 384122.7000 | 3751.05011 2014-03-17 14:13:00 | 3750.53000 | 3751.90000 | 3750.00000 | 3751.79000 | 146.1990 | 548354.6000 | 3750.73996 2014-03-17 14:14:00 | 3751.72000 | 3751.78000 | 3750.06000 | 3751.58000 | 102.2929 | 383672.9600 | 3750.73008 2014-03-17 14:15:00 | 3751.80000 | 3751.85000 | 3750.10000 | 3750.17000 | 97.2749 | 364853.9500 | 3750.74987 2014-03-17 14:16:00 | 3750.15000 | 3751.95000 | 3750.10000 | 3751.87000 | 66.3111 | 248732.1900 | 3750.99002 2014-03-17 14:17:00 | 3750.37000 | 3752.77000 | 3750.22000 | 3752.23000 | 151.1850 | 567091.9400 | 3750.97980 2014-03-17 14:18:00 | 3752.87000 | 3752.87000 | 3750.61000 | 3752.47000 | 91.6200 | 343730.7400 | 3751.70000 2014-03-17 14:19:00 | 3752.31000 | 3753.00000 | 3751.87000 | 3753.00000 | 29.0100 | 108866.1800 | 3752.71000 2014-03-17 14:20:00 | 3754.00000 | 3756.00000 | 3754.00000 | 3755.01000 | 19.5890 | 73554.6000 | 3754.88999 2014-03-17 14:21:00 | 3755.99000 | 3758.93000 | 3755.00000 | 3756.00000 | 16.6040 | 62374.1000 | 3756.57002 2014-03-17 14:22:00 | 3757.53000 | 3758.00000 | 3756.03000 | 3756.90000 | 70.1651 | 263641.6900 | 3757.44991 2014-03-17 14:23:00 | 3757.05000 | 3759.93000 | 3756.32000 | 3759.00000 | 99.2550 | 373049.0000 | 3758.48987 2014-03-17 14:24:00 | 3758.02000 | 3760.00000 | 3757.15000 | 3758.38000 | 138.6310 | 521050.1800 | 3758.54004 2014-03-17 14:25:00 | 3758.16000 | 3762.49000 | 3758.16000 | 3761.50000 | 79.2981 | 298097.2600 | 3759.19996 2014-03-17 14:26:00 | 3760.62000 | 3762.50000 | 3758.10000 | 3759.86000 | 124.4821 | 468063.7500 | 3760.09007 2014-03-17 14:27:00 | 3759.86000 | 3759.91000 | 3757.10000 | 3757.20000 | 14.1190 | 53054.7000 | 3757.68000 2014-03-17 14:28:00 | 3757.20000 | 3757.30000 | 3755.01000 | 3755.65000 | 89.8189 | 337409.2900 | 3756.54997 2014-03-17 14:29:00 | 3756.33000 | 3756.98000 | 3755.01000 | 3756.07000 | 142.0079 | 533366.1000 | 3755.88992 2014-03-17 14:30:00 | 3756.08000 | 3756.47000 | 3754.90000 | 3755.08000 | 52.7250 | 198006.0000 | 3755.44993 2014-03-17 14:31:00 | 3756.26000 | 3757.80000 | 3753.03000 | 3757.80000 | 47.6110 | 178802.1100 | 3755.48001 2014-03-17 14:32:00 | 3757.83000 | 3758.99000 | 3757.00000 | 3757.00000 | 33.9950 | 127762.3000 | 3758.27005 2014-03-17 14:33:00 | 3757.01000 | 3760.01000 | 3757.01000 | 3758.01000 | 33.4410 | 125701.1400 | 3758.89001 2014-03-17 14:34:00 | 3759.04000 | 3760.00000 | 3758.00000 | 3758.11000 | 37.4910 | 140936.1500 | 3759.20001 2014-03-17 14:35:00 | 3759.79000 | 3759.79000 | 3758.00000 | 3758.60000 | 70.0610 | 263331.4000 | 3758.60002 2014-03-17 14:36:00 | 3758.05000 | 3760.00000 | 3758.05000 | 3759.95000 | 38.0550 | 143058.9300 | 3759.26995 2014-03-17 14:37:00 | 3759.15000 | 3760.00000 | 3758.12000 | 3759.14000 | 76.8129 | 288759.7600 | 3759.26006 2014-03-17 14:38:00 | 3759.89000 | 3761.00000 | 3758.01000 | 3759.76000 | 121.6570 | 457353.7700 | 3759.36990 2014-03-17 14:39:00 | 3760.95000 | 3760.95000 | 3757.08000 | 3759.99000 | 43.0099 | 161678.2600 | 3759.09000 2014-03-17 14:40:00 | 3759.00000 | 3759.89000 | 3757.30000 | 3758.07000 | 75.2961 | 283047.0300 | 3759.11992 2014-03-17 14:41:00 | 3758.07000 | 3759.83000 | 3757.00000 | 3758.06000 | 135.3230 | 508591.3800 | 3758.35011 2014-03-17 14:42:00 | 3757.99000 | 3759.50000 | 3756.38000 | 3756.47000 | 22.3510 | 83999.3600 | 3758.19001 2014-03-17 14:43:00 | 3759.00000 | 3761.80000 | 3758.15000 | 3761.80000 | 71.4890 | 268778.6900 | 3759.71998 2014-03-17 14:44:00 | 3760.08000 | 3762.00000 | 3759.25000 | 3761.00000 | 95.6660 | 359811.1100 | 3761.11990 2014-03-17 14:45:00 | 3761.00000 | 3768.02000 | 3761.00000 | 3767.91000 | 94.6841 | 356441.0100 | 3764.53010 2014-03-17 14:46:00 | 3767.04000 | 3769.00000 | 3764.00000 | 3766.62000 | 91.5259 | 344831.2700 | 3767.57990 2014-03-17 14:47:00 | 3766.00000 | 3766.10000 | 3760.00000 | 3763.58000 | 190.9981 | 718716.3800 | 3762.94990 2014-03-17 14:48:00 | 3764.99000 | 3769.50000 | 3762.18000 | 3763.49000 | 132.1199 | 497313.8400 | 3764.11000 2014-03-17 14:49:00 | 3763.16000 | 3768.69000 | 3762.25000 | 3763.63000 | 135.4599 | 509968.6500 | 3764.72000 2014-03-17 14:50:00 | 3763.00000 | 3764.00000 | 3761.01000 | 3763.22000 | 71.4920 | 268998.7300 | 3762.64004 2014-03-17 14:51:00 | 3761.00000 | 3763.99000 | 3761.00000 | 3763.00000 | 19.9900 | 75199.4000 | 3761.85000 2014-03-17 14:52:00 | 3763.99000 | 3766.00000 | 3763.02000 | 3765.80000 | 44.7530 | 168512.1800 | 3765.38004 2014-03-17 14:53:00 | 3765.92000 | 3768.00000 | 3765.92000 | 3767.00000 | 216.6749 | 816207.6000 | 3766.96970 2014-03-17 14:54:00 | 3766.13000 | 3766.13000 | 3764.66000 | 3765.95000 | 16.3960 | 61729.2300 | 3764.89998 2014-03-17 14:55:00 | 3765.95000 | 3766.99000 | 3765.03000 | 3765.50000 | 119.2261 | 449007.7200 | 3766.01988 2014-03-17 14:56:00 | 3766.00000 | 3766.00000 | 3764.03000 | 3764.03000 | 44.0350 | 165792.3500 | 3765.00994 2014-03-17 14:57:00 | 3764.03000 | 3765.00000 | 3764.03000 | 3764.12000 | 27.9760 | 105320.6400 | 3764.67997 2014-03-17 14:58:00 | 3764.11000 | 3764.11000 | 3761.51000 | 3761.65000 | 70.7410 | 266146.7000 | 3762.27002 2014-03-17 14:59:00 | 3762.00000 | 3763.14000 | 3761.78000 | 3762.06000 | 78.1309 | 293943.2900 | 3762.19002 2014-03-17 15:00:00 | 3762.00000 | 3765.00000 | 3760.21000 | 3760.78000 | 37.8450 | 142380.0800 | 3762.18995 2014-03-17 15:01:00 | 3760.80000 | 3764.95000 | 3760.60000 | 3762.50000 | 43.4151 | 163363.0200 | 3762.81994 2014-03-17 15:02:00 | 3761.36000 | 3764.99000 | 3760.50000 | 3763.81000 | 121.9349 | 458713.1600 | 3761.94984 2014-03-17 15:03:00 | 3762.90000 | 3763.32000 | 3761.00000 | 3762.62000 | 68.5801 | 258020.9000 | 3762.33000 2014-03-17 15:04:00 | 3761.24000 | 3762.00000 | 3760.21000 | 3761.00000 | 45.7261 | 171992.1400 | 3761.35995 2014-03-17 15:05:00 | 3760.22000 | 3761.00000 | 3757.02000 | 3757.09000 | 62.4031 | 234593.7300 | 3759.33005 2014-03-17 15:06:00 | 3759.25000 | 3761.00000 | 3758.00000 | 3760.88000 | 63.8019 | 239861.4900 | 3759.47003 2014-03-17 15:07:00 | 3758.65000 | 3761.50000 | 3758.02000 | 3761.43000 | 36.0000 | 135345.3500 | 3759.59000 2014-03-17 15:08:00 | 3761.49000 | 3762.88000 | 3760.00000 | 3761.40000 | 83.3870 | 313653.4000 | 3761.41993 2014-03-17 15:09:00 | 3760.00000 | 3762.83000 | 3760.00000 | 3761.24000 | 48.7450 | 183337.3200 | 3761.14994 2014-03-17 15:10:00 | 3761.00000 | 3762.88000 | 3761.00000 | 3762.88000 | 25.0920 | 94402.1400 | 3762.24001 2014-03-17 15:11:00 | 3762.88000 | 3762.88001 | 3762.88000 | 3762.88000 | 5.4440 | 20485.1200 | 3762.88001 2014-03-17 15:12:00 | 3762.80000 | 3762.80000 | 3761.04000 | 3761.25000 | 9.3750 | 35261.4400 | 3761.21999 2014-03-17 15:13:00 | 3762.88000 | 3762.88000 | 3761.12000 | 3762.83000 | 126.3920 | 475486.7400 | 3762.00007 2014-03-17 15:14:00 | 3762.87000 | 3762.88000 | 3762.00000 | 3762.00000 | 7.3380 | 27607.9600 | 3762.33000 2014-03-17 15:15:00 | 3762.85000 | 3762.85000 | 3761.70000 | 3761.72000 | 50.1770 | 188770.5100 | 3762.08996 2014-03-17 15:16:00 | 3762.33000 | 3762.87000 | 3761.66000 | 3762.10000 | 61.2890 | 230594.3800 | 3762.40998 2014-03-17 15:17:00 | 3762.80000 | 3764.00000 | 3761.62000 | 3762.90000 | 86.0359 | 323748.9200 | 3762.94991 2014-03-17 15:18:00 | 3761.69000 | 3763.28000 | 3760.99000 | 3762.97000 | 98.1319 | 369171.2700 | 3761.99005 2014-03-17 15:19:00 | 3761.31000 | 3761.36000 | 3760.12000 | 3761.29000 | 59.1070 | 222283.8100 | 3760.69995 2014-03-17 15:20:00 | 3761.92000 | 3764.00000 | 3760.20000 | 3761.97000 | 142.0591 | 534308.3100 | 3761.16996 2014-03-17 15:21:00 | 3760.66000 | 3762.00000 | 3760.52000 | 3761.00000 | 90.4609 | 340238.0200 | 3761.16002 2014-03-17 15:22:00 | 3760.93000 | 3761.73000 | 3760.12000 | 3760.16000 | 70.6319 | 265626.8400 | 3760.72004 2014-03-17 15:23:00 | 3760.66000 | 3760.66000 | 3760.30000 | 3760.31000 | 14.7360 | 55415.8200 | 3760.56998 2014-03-17 15:24:00 | 3761.22000 | 3761.26000 | 3760.14000 | 3761.19000 | 31.8390 | 119740.1500 | 3760.79999 2014-03-17 15:25:00 | 3761.97000 | 3762.47000 | 3760.61000 | 3760.98000 | 77.2950 | 290732.1700 | 3761.32990 2014-03-17 15:26:00 | 3761.70000 | 3762.50000 | 3760.20000 | 3760.29000 | 83.6690 | 314681.6100 | 3761.02998 2014-03-17 15:27:00 | 3760.29000 | 3762.30000 | 3760.21000 | 3761.22000 | 67.5980 | 254267.1900 | 3761.45996 2014-03-17 15:28:00 | 3761.26000 | 3762.21000 | 3760.29000 | 3761.38000 | 54.7930 | 206090.3200 | 3761.25004 2014-03-17 15:29:00 | 3761.39000 | 3761.41000 | 3761.38000 | 3761.38000 | 15.5240 | 58391.7500 | 3761.39002 2014-03-17 15:30:00 | 3760.75000 | 3760.75000 | 3758.00000 | 3759.04000 | 63.2961 | 237924.8000 | 3758.91993 2014-03-17 15:31:00 | 3759.16000 | 3759.99000 | 3757.60000 | 3759.92000 | 49.8290 | 187309.7900 | 3759.04999 2014-03-17 15:32:00 | 3759.53000 | 3763.94000 | 3758.75000 | 3763.94000 | 77.0099 | 289621.9800 | 3760.84000 2014-03-17 15:33:00 | 3761.91000 | 3762.82000 | 3761.18000 | 3761.55000 | 70.0930 | 263682.1600 | 3761.89006 2014-03-17 15:34:00 | 3762.00000 | 3762.00000 | 3761.00000 | 3761.89000 | 8.3480 | 31402.9400 | 3761.73000 2014-03-17 15:35:00 | 3762.00000 | 3762.01000 | 3761.00000 | 3761.44000 | 33.2390 | 125037.6500 | 3761.77999 2014-03-17 15:36:00 | 3761.14000 | 3762.92000 | 3760.81000 | 3761.70000 | 40.4760 | 152261.6200 | 3761.77996 2014-03-17 15:37:00 | 3762.26000 | 3765.98000 | 3761.74000 | 3765.98000 | 66.4069 | 249939.0400 | 3763.74995 2014-03-17 15:38:00 | 3765.09000 | 3766.78000 | 3763.63000 | 3765.01000 | 55.9290 | 210588.4800 | 3765.27999 2014-03-17 15:39:00 | 3765.05000 | 3767.00000 | 3765.00000 | 3765.00000 | 71.6780 | 269951.6500 | 3766.16996 2014-03-17 15:40:00 | 3765.25000 | 3766.03000 | 3762.37000 | 3763.99000 | 60.5390 | 227902.8800 | 3764.55998 2014-03-17 15:41:00 | 3763.99000 | 3767.56000 | 3763.00000 | 3765.92000 | 76.0420 | 286311.1800 | 3765.17004 2014-03-17 15:42:00 | 3765.00000 | 3765.00000 | 3764.00000 | 3764.00000 | 2.2650 | 8525.7300 | 3764.12000 2014-03-17 15:43:00 | 3764.00000 | 3767.23000 | 3764.00000 | 3765.86000 | 55.4570 | 208842.1600 | 3765.83996 2014-03-17 15:44:00 | 3764.82000 | 3766.08000 | 3764.00000 | 3765.99000 | 63.0670 | 237453.4100 | 3765.09995 2014-03-17 15:45:00 | 3766.02000 | 3767.24000 | 3764.75000 | 3765.49000 | 37.0810 | 139633.8100 | 3765.64001 2014-03-17 15:46:00 | 3765.34000 | 3767.00000 | 3765.34000 | 3765.40000 | 56.7430 | 213700.5400 | 3766.11005 2014-03-17 15:47:00 | 3765.39000 | 3766.00000 | 3764.57000 | 3764.84000 | 38.3210 | 144287.6900 | 3765.24001 2014-03-17 15:48:00 | 3765.84000 | 3765.90000 | 3764.50000 | 3765.02000 | 18.9680 | 71415.1400 | 3765.02999 2014-03-17 15:49:00 | 3765.90000 | 3766.00000 | 3764.93000 | 3766.00000 | 11.0170 | 41489.5600 | 3765.95999 2014-03-17 15:50:00 | 3766.40000 | 3767.79000 | 3766.11000 | 3767.79000 | 30.1230 | 113468.3700 | 3766.83002 2014-03-17 15:51:00 | 3767.79000 | 3771.39000 | 3767.79000 | 3771.00000 | 73.3130 | 276381.3300 | 3769.88006 2014-03-17 15:52:00 | 3770.00000 | 3773.00000 | 3770.00000 | 3770.99000 | 61.2871 | 231124.5200 | 3771.17995 2014-03-17 15:53:00 | 3770.95000 | 3772.01000 | 3769.35000 | 3769.35000 | 21.4310 | 80810.1700 | 3770.71001 2014-03-17 15:54:00 | 3771.00000 | 3771.00000 | 3768.10000 | 3770.57000 | 109.3239 | 412105.1300 | 3769.58011 2014-03-17 15:55:00 | 3769.27000 | 3770.91000 | 3767.71000 | 3769.05000 | 40.9620 | 154381.8000 | 3768.90002 2014-03-17 15:56:00 | 3768.30000 | 3769.72000 | 3767.45000 | 3768.99000 | 95.7439 | 360805.1000 | 3768.44010 2014-03-17 15:57:00 | 3769.90000 | 3769.90000 | 3767.00000 | 3768.35000 | 88.9319 | 335123.8000 | 3768.32004 2014-03-17 15:58:00 | 3768.50000 | 3768.99000 | 3767.00000 | 3767.00000 | 14.9900 | 56474.5800 | 3767.48000 2014-03-17 15:59:00 | 3767.00000 | 3768.00000 | 3766.00000 | 3766.00000 | 40.0960 | 151054.5300 | 3767.31996 2014-03-17 16:00:00 | 3766.99000 | 3768.99000 | 3766.62000 | 3767.93000 | 27.5250 | 103703.3600 | 3767.60996 2014-03-17 16:01:00 | 3766.60000 | 3768.67000 | 3766.01000 | 3766.75000 | 59.8201 | 225339.7400 | 3766.96000 2014-03-17 16:02:00 | 3767.40000 | 3767.57000 | 3765.22000 | 3765.28000 | 21.6830 | 81656.7300 | 3765.93002 2014-03-17 16:03:00 | 3765.40000 | 3765.40000 | 3760.01000 | 3760.10000 | 68.5061 | 257857.5000 | 3764.00993 2014-03-17 16:04:00 | 3760.60000 | 3760.69000 | 3757.02000 | 3759.00000 | 53.7599 | 202094.8800 | 3759.21000 2014-03-17 16:05:00 | 3759.24000 | 3762.00000 | 3758.30000 | 3761.02000 | 65.5310 | 246400.9700 | 3760.07002 2014-03-17 16:06:00 | 3761.13000 | 3761.13000 | 3758.30000 | 3758.30000 | 31.9790 | 120252.7200 | 3760.36999 2014-03-17 16:07:00 | 3758.30000 | 3759.75000 | 3756.00000 | 3756.00000 | 24.3540 | 91521.7400 | 3757.98003 2014-03-17 16:08:00 | 3755.01000 | 3757.83000 | 3755.01000 | 3756.22000 | 5.9000 | 22160.2000 | 3755.97000 2014-03-17 16:09:00 | 3756.02000 | 3759.39000 | 3756.02000 | 3758.01000 | 33.8570 | 127242.7600 | 3758.23997 2014-03-17 16:10:00 | 3758.99000 | 3759.00000 | 3758.00000 | 3758.88000 | 36.1980 | 136062.2500 | 3758.82998 2014-03-17 16:11:00 | 3758.87000 | 3758.99000 | 3757.99000 | 3757.99000 | 32.2380 | 121155.6300 | 3758.15998 2014-03-17 16:12:00 | 3756.24000 | 3758.89000 | 3756.24000 | 3758.89000 | 42.6700 | 160316.8600 | 3757.13000 2014-03-17 16:13:00 | 3758.00000 | 3758.99000 | 3756.75000 | 3757.64000 | 39.6940 | 149170.2100 | 3758.00004 2014-03-17 16:14:00 | 3758.94000 | 3758.94000 | 3757.00000 | 3757.00000 | 22.4290 | 84294.0700 | 3758.25999 2014-03-17 16:15:00 | 3757.60000 | 3758.94000 | 3757.16000 | 3758.00000 | 83.3811 | 313336.1000 | 3757.88002 2014-03-17 16:16:00 | 3757.10000 | 3758.98000 | 3757.09000 | 3758.95000 | 37.5860 | 141254.9300 | 3758.17996 2014-03-17 16:17:00 | 3760.00000 | 3760.99000 | 3759.16000 | 3759.37000 | 24.2440 | 91155.5500 | 3759.92003 2014-03-17 16:18:00 | 3759.26000 | 3762.00000 | 3758.07000 | 3761.99000 | 47.1380 | 177213.5000 | 3759.45998 2014-03-17 16:19:00 | 3761.99000 | 3763.96000 | 3758.19000 | 3763.30000 | 65.3910 | 245937.9900 | 3761.04002 2014-03-17 16:20:00 | 3760.00000 | 3767.00000 | 3759.01000 | 3762.99000 | 25.9820 | 97721.6800 | 3761.13001 2014-03-17 16:21:00 | 3763.17000 | 3769.00000 | 3760.00000 | 3763.06000 | 54.0700 | 203514.9800 | 3763.92000 2014-03-17 16:22:00 | 3760.87000 | 3766.00000 | 3760.87000 | 3763.20000 | 34.0540 | 128157.4800 | 3763.36004 2014-03-17 16:23:00 | 3763.20000 | 3765.90000 | 3763.00000 | 3763.86000 | 45.6119 | 171680.1800 | 3763.93002 2014-03-17 16:24:00 | 3764.90000 | 3765.83000 | 3761.30000 | 3761.88000 | 57.4219 | 216081.6600 | 3763.05003 2014-03-17 16:25:00 | 3761.88000 | 3765.00000 | 3760.00000 | 3763.90000 | 38.6370 | 145351.3100 | 3761.96997 2014-03-17 16:26:00 | 3763.88000 | 3764.93000 | 3762.00000 | 3762.02000 | 50.5820 | 190383.6500 | 3763.86003 2014-03-17 16:27:00 | 3762.07000 | 3764.43000 | 3762.02000 | 3764.26000 | 46.1660 | 173731.9700 | 3763.19995 2014-03-17 16:28:00 | 3762.47000 | 3764.21000 | 3762.02000 | 3763.36000 | 26.7100 | 100499.2600 | 3762.61000 2014-03-17 16:29:00 | 3762.70000 | 3763.36000 | 3760.45000 | 3762.78000 | 54.1630 | 203773.2300 | 3762.22004 2014-03-17 16:30:00 | 3763.02000 | 3763.34000 | 3760.00000 | 3760.00000 | 89.9210 | 338187.3000 | 3760.94002 2014-03-17 16:31:00 | 3759.40000 | 3760.00000 | 3758.00000 | 3760.00000 | 14.1460 | 53171.0100 | 3758.72998 2014-03-17 16:32:00 | 3760.11000 | 3762.00000 | 3758.03000 | 3762.00000 | 36.1660 | 135959.4600 | 3759.31996 2014-03-17 16:33:00 | 3762.07000 | 3763.93000 | 3760.00000 | 3761.62000 | 22.7410 | 85536.7600 | 3761.35001 2014-03-17 16:34:00 | 3761.68000 | 3763.93000 | 3760.00000 | 3762.83000 | 41.0530 | 154432.0700 | 3761.77003 2014-03-17 16:35:00 | 3762.68000 | 3764.00000 | 3760.01000 | 3761.02000 | 33.5900 | 126380.9000 | 3762.46000 2014-03-17 16:36:00 | 3760.03000 | 3762.17000 | 3760.03000 | 3760.10000 | 47.3290 | 178011.9700 | 3761.15999 2014-03-17 16:37:00 | 3760.03000 | 3761.99000 | 3760.03000 | 3761.22000 | 24.0450 | 90437.9400 | 3761.19997 2014-03-17 16:38:00 | 3761.11000 | 3761.11000 | 3756.15000 | 3756.40000 | 50.3371 | 189224.5300 | 3759.14996 2014-03-17 16:39:00 | 3757.98000 | 3761.10000 | 3750.00000 | 3758.10000 | 91.7190 | 344462.6000 | 3755.62998 2014-03-17 16:40:00 | 3760.15000 | 3760.98000 | 3756.10000 | 3757.73000 | 56.1419 | 211015.6400 | 3758.61003 2014-03-17 16:41:00 | 3757.27000 | 3758.38000 | 3756.24000 | 3757.76000 | 32.9210 | 123708.1900 | 3757.73001 2014-03-17 16:42:00 | 3757.72000 | 3757.72000 | 3755.90000 | 3756.05000 | 41.6570 | 156498.2400 | 3756.82997 2014-03-17 16:43:00 | 3756.04000 | 3757.77000 | 3754.19000 | 3757.77000 | 46.5300 | 174720.1800 | 3755.00000 2014-03-17 16:44:00 | 3755.01000 | 3757.69000 | 3754.00000 | 3755.06000 | 10.5800 | 39737.2700 | 3755.89000 2014-03-17 16:45:00 | 3754.05000 | 3754.91000 | 3753.00000 | 3754.56000 | 31.0690 | 116648.0800 | 3754.47999 2014-03-17 16:46:00 | 3754.61000 | 3756.00000 | 3754.61000 | 3755.59000 | 42.2470 | 158648.5900 | 3755.25997 2014-03-17 16:47:00 | 3757.09000 | 3757.27000 | 3754.64000 | 3754.86000 | 41.6510 | 156423.5100 | 3755.58001 2014-03-17 16:48:00 | 3754.90000 | 3755.76000 | 3752.10000 | 3753.76000 | 62.1301 | 233267.9800 | 3754.51000 2014-03-17 16:49:00 | 3753.99000 | 3754.06000 | 3752.02000 | 3754.00000 | 20.2680 | 76068.0600 | 3753.10999 2014-03-17 16:50:00 | 3753.72000 | 3755.03000 | 3753.49000 | 3753.71000 | 48.8220 | 183283.1100 | 3754.11003 2014-03-17 16:51:00 | 3754.87000 | 3754.88000 | 3752.20000 | 3752.20000 | 23.2400 | 87246.5300 | 3754.15000 2014-03-17 16:52:00 | 3753.52000 | 3755.05000 | 3752.07000 | 3755.00000 | 40.4010 | 151640.2900 | 3753.38001 2014-03-17 16:53:00 | 3755.00000 | 3755.00000 | 3751.93000 | 3753.12000 | 5.8080 | 21801.3400 | 3753.67000 2014-03-17 16:54:00 | 3752.71000 | 3753.72000 | 3750.99000 | 3752.41000 | 64.5770 | 242276.7300 | 3751.74995 2014-03-17 16:55:00 | 3753.07000 | 3753.13000 | 3750.85000 | 3751.34000 | 21.3500 | 80100.3100 | 3751.77000 2014-03-17 16:56:00 | 3752.39000 | 3753.13000 | 3751.00000 | 3751.00000 | 34.4780 | 129365.8300 | 3752.12998 2014-03-17 16:57:00 | 3750.92000 | 3753.13000 | 3750.00000 | 3751.69000 | 40.8151 | 153086.6400 | 3750.73995 2014-03-17 16:58:00 | 3751.47000 | 3752.03000 | 3746.00000 | 3751.53000 | 64.5871 | 242199.6000 | 3749.96995 2014-03-17 16:59:00 | 3750.00000 | 3750.38000 | 3747.00000 | 3750.30000 | 15.7610 | 59089.6100 | 3749.10000 2014-03-17 17:00:00 | 3748.76000 | 3750.31000 | 3745.19000 | 3746.51000 | 38.1920 | 143118.9200 | 3747.35002 2014-03-17 17:01:00 | 3746.51000 | 3750.33000 | 3745.03000 | 3748.54000 | 20.7800 | 77865.9700 | 3747.16000 2014-03-17 17:02:00 | 3750.33000 | 3752.36000 | 3748.27000 | 3748.87000 | 55.7510 | 209069.1800 | 3750.05002 2014-03-17 17:03:00 | 3748.32000 | 3749.72000 | 3747.32000 | 3747.35000 | 55.8960 | 209521.7800 | 3748.41994 2014-03-17 17:04:00 | 3746.44000 | 3750.00000 | 3746.00000 | 3749.55000 | 20.6140 | 77278.2400 | 3748.82002 2014-03-17 17:05:00 | 3749.59000 | 3754.26000 | 3748.65000 | 3754.01000 | 32.8280 | 123157.3200 | 3751.58998 2014-03-17 17:06:00 | 3753.08000 | 3756.00000 | 3752.00000 | 3755.93000 | 18.5350 | 69586.7600 | 3754.33998 2014-03-17 17:07:00 | 3753.94000 | 3756.00000 | 3750.06000 | 3754.44000 | 19.3650 | 72715.0900 | 3754.98003 2014-03-17 17:08:00 | 3754.41000 | 3758.00000 | 3750.01000 | 3752.41000 | 56.4500 | 211858.4500 | 3753.03000 2014-03-17 17:09:00 | 3754.00000 | 3755.99000 | 3750.02000 | 3750.02000 | 21.0630 | 79022.6300 | 3751.73002 2014-03-17 17:10:00 | 3750.02000 | 3752.79000 | 3750.02000 | 3752.79000 | 22.3550 | 83869.4300 | 3751.70997 2014-03-17 17:11:00 | 3750.08000 | 3757.93000 | 3750.02000 | 3751.10000 | 40.3640 | 151421.6300 | 3751.40004 2014-03-17 17:12:00 | 3754.42000 | 3754.46000 | 3750.51000 | 3752.40000 | 26.1180 | 98004.2000 | 3752.35999 2014-03-17 17:13:00 | 3752.10000 | 3755.77000 | 3750.55000 | 3750.55000 | 61.6780 | 231504.6300 | 3753.43997 2014-03-17 17:14:00 | 3753.34000 | 3755.92000 | 3750.80000 | 3754.00000 | 18.2840 | 68605.3400 | 3752.21002 2014-03-17 17:15:00 | 3753.92000 | 3755.98000 | 3752.00000 | 3754.02000 | 61.5830 | 231157.4800 | 3753.59005 2014-03-17 17:16:00 | 3754.02000 | 3755.90000 | 3753.47000 | 3754.14000 | 6.1380 | 23045.0400 | 3754.49000 2014-03-17 17:17:00 | 3755.88000 | 3756.00000 | 3753.58000 | 3754.00000 | 23.7010 | 88994.2100 | 3754.87001 2014-03-17 17:18:00 | 3754.00000 | 3755.92000 | 3753.47000 | 3755.32000 | 37.3900 | 140391.6800 | 3754.79000 2014-03-17 17:19:00 | 3756.00000 | 3760.00000 | 3752.00000 | 3759.30000 | 40.1800 | 150906.5300 | 3755.76000 2014-03-17 17:20:00 | 3753.57000 | 3756.07000 | 3752.30000 | 3753.88000 | 22.6480 | 85015.4300 | 3753.76999 2014-03-17 17:21:00 | 3755.04000 | 3755.94000 | 3752.32000 | 3752.77000 | 30.1320 | 113111.8500 | 3753.88002 2014-03-17 17:22:00 | 3754.94000 | 3756.45000 | 3754.00000 | 3756.45000 | 5.0530 | 18974.3500 | 3755.07000 2014-03-17 17:23:00 | 3755.05000 | 3756.45000 | 3755.05000 | 3755.86000 | 27.3940 | 102877.8000 | 3755.49003 2014-03-17 17:24:00 | 3756.91000 | 3757.96000 | 3756.12000 | 3757.66000 | 35.8540 | 134710.2300 | 3757.19004 2014-03-17 17:25:00 | 3754.94000 | 3759.70000 | 3753.54000 | 3758.02000 | 22.6820 | 85227.7400 | 3757.51001 2014-03-17 17:26:00 | 3757.38000 | 3759.24000 | 3754.23000 | 3754.23000 | 42.6380 | 160163.9700 | 3756.36998 2014-03-17 17:27:00 | 3757.99000 | 3757.99000 | 3754.39000 | 3757.91000 | 7.7240 | 29010.4200 | 3755.88001 2014-03-17 17:28:00 | 3757.90000 | 3760.00000 | 3754.96000 | 3757.84000 | 15.3400 | 57619.6200 | 3756.17000 2014-03-17 17:29:00 | 3757.28000 | 3759.18000 | 3756.39000 | 3757.38000 | 18.9930 | 71360.4700 | 3757.20002 2014-03-17 17:30:00 | 3757.38000 | 3760.00000 | 3757.38000 | 3758.06000 | 39.1080 | 147000.6800 | 3758.83998 2014-03-17 17:31:00 | 3758.11000 | 3758.68000 | 3748.02000 | 3750.45000 | 79.2191 | 297353.6600 | 3753.55998 2014-03-17 17:32:00 | 3756.00000 | 3756.00000 | 3748.51000 | 3755.23000 | 19.1510 | 71840.6600 | 3751.27001 2014-03-17 17:33:00 | 3754.00000 | 3755.23000 | 3748.62000 | 3753.98000 | 30.1200 | 113027.4700 | 3752.57000 2014-03-17 17:34:00 | 3753.98000 | 3753.98000 | 3751.00000 | 3751.07000 | 22.2680 | 83556.0700 | 3752.28999 2014-03-17 17:35:00 | 3753.92000 | 3753.92000 | 3751.10000 | 3753.62000 | 30.7660 | 115452.6800 | 3752.60997 2014-03-17 17:36:00 | 3751.06000 | 3753.79000 | 3750.00000 | 3751.44000 | 28.3300 | 106296.1500 | 3752.07000 2014-03-17 17:37:00 | 3750.00000 | 3752.99000 | 3748.77000 | 3748.77000 | 21.2940 | 79861.2500 | 3750.41002 2014-03-17 17:38:00 | 3750.34000 | 3752.98000 | 3748.83000 | 3751.23000 | 26.8170 | 100590.2900 | 3750.98998 2014-03-17 17:39:00 | 3750.10000 | 3752.98000 | 3750.07000 | 3752.86000 | 36.3520 | 136384.8000 | 3751.78002 2014-03-17 17:40:00 | 3750.06000 | 3752.86000 | 3750.00000 | 3752.27000 | 31.4790 | 118061.8700 | 3750.49999 2014-03-17 17:41:00 | 3750.07000 | 3752.17000 | 3747.00000 | 3747.96000 | 41.8680 | 156930.3000 | 3748.21998 2014-03-17 17:42:00 | 3747.00000 | 3749.00000 | 3746.66000 | 3748.82000 | 28.4940 | 106797.3200 | 3748.06003 2014-03-17 17:43:00 | 3746.78000 | 3748.95000 | 3745.00000 | 3748.03000 | 35.8990 | 134487.5700 | 3746.27999 2014-03-17 17:44:00 | 3748.95000 | 3751.19000 | 3746.05000 | 3750.00000 | 59.5351 | 223227.9400 | 3749.51992 2014-03-17 17:45:00 | 3749.99000 | 3751.16000 | 3749.98000 | 3749.98000 | 36.8030 | 138030.1200 | 3750.51003 2014-03-17 17:46:00 | 3749.75000 | 3749.75000 | 3746.00000 | 3747.96000 | 46.6730 | 174899.0200 | 3747.33004 2014-03-17 17:47:00 | 3746.01000 | 3748.95000 | 3745.11000 | 3748.80000 | 3.2010 | 11994.0500 | 3746.97000 2014-03-17 17:48:00 | 3748.00000 | 3748.68000 | 3744.01000 | 3745.29000 | 47.6500 | 178480.8700 | 3745.66000 2014-03-17 17:49:00 | 3745.30000 | 3747.90000 | 3744.30000 | 3747.90000 | 43.6080 | 163333.8900 | 3745.49998 2014-03-17 17:50:00 | 3746.75000 | 3749.85000 | 3744.13000 | 3749.04000 | 15.2170 | 57016.2300 | 3746.87999 2014-03-17 17:51:00 | 3749.81000 | 3750.83000 | 3749.00000 | 3750.37000 | 20.9660 | 78616.4400 | 3749.70998 2014-03-17 17:52:00 | 3750.90000 | 3751.45000 | 3748.40000 | 3749.36000 | 39.9090 | 149641.2300 | 3749.55999 2014-03-17 17:53:00 | 3751.00000 | 3751.00000 | 3748.20000 | 3748.86000 | 28.6590 | 107483.3800 | 3750.41999 2014-03-17 17:54:00 | 3749.14000 | 3749.83000 | 3749.14000 | 3749.77000 | 9.6600 | 36222.7100 | 3749.76000 2014-03-17 17:55:00 | 3749.85000 | 3749.85000 | 3747.76000 | 3747.76000 | 22.7820 | 85415.6800 | 3749.26001 2014-03-17 17:56:00 | 3747.70000 | 3748.55000 | 3746.97000 | 3746.98000 | 11.2180 | 42046.9800 | 3748.16999 2014-03-17 17:57:00 | 3747.17000 | 3747.97000 | 3746.02000 | 3747.33000 | 41.5250 | 155603.7100 | 3747.22994 2014-03-17 17:58:00 | 3746.73000 | 3750.07000 | 3746.08000 | 3749.63000 | 15.8340 | 59357.3100 | 3748.73002 2014-03-17 17:59:00 | 3749.65000 | 3750.83000 | 3748.25000 | 3750.83000 | 30.7010 | 115118.0300 | 3749.65001 2014-03-17 18:00:00 | 3750.61000 | 3751.00000 | 3750.61000 | 3750.99000 | 6.2510 | 23446.4800 | 3750.84000 2014-03-17 18:01:00 | 3751.99000 | 3752.00000 | 3748.00000 | 3748.00000 | 17.2990 | 64896.2600 | 3751.45000 2014-03-17 18:02:00 | 3749.34000 | 3749.86000 | 3747.33000 | 3749.33000 | 33.3020 | 124827.3800 | 3748.34002 2014-03-17 18:03:00 | 3748.40000 | 3749.29000 | 3747.00000 | 3749.15000 | 31.8610 | 119411.9700 | 3747.90001 2014-03-17 18:04:00 | 3749.16000 | 3749.52000 | 3747.15000 | 3749.52000 | 40.3300 | 151168.0300 | 3748.28000 2014-03-17 18:05:00 | 3749.48000 | 3750.60000 | 3747.33000 | 3749.63000 | 32.8480 | 123147.7200 | 3749.01998 2014-03-17 18:06:00 | 3748.36000 | 3751.47000 | 3748.02000 | 3748.74000 | 17.5850 | 65929.2500 | 3749.17998 2014-03-17 18:07:00 | 3749.34000 | 3751.81000 | 3748.76000 | 3749.37000 | 21.4780 | 80546.1700 | 3750.16999 2014-03-17 18:08:00 | 3750.42000 | 3751.76000 | 3749.61000 | 3750.00000 | 28.5680 | 107131.6100 | 3750.05998 2014-03-17 18:09:00 | 3750.06000 | 3750.06000 | 3750.06000 | 3750.06000 | 0.0100 | 37.5000 | 3750.06000 2014-03-17 18:10:00 | 3751.00000 | 3751.09000 | 3750.05000 | 3751.00000 | 1.8490 | 6935.0500 | 3750.70000 2014-03-17 18:11:00 | 3751.02000 | 3751.82000 | 3750.05000 | 3750.76000 | 22.8650 | 85761.9500 | 3750.79997 2014-03-17 18:12:00 | 3750.95000 | 3751.00000 | 3750.95000 | 3751.00000 | 5.6250 | 21099.3300 | 3750.98999 2014-03-17 18:13:00 | 3750.35000 | 3750.35000 | 3749.37000 | 3749.37000 | 2.7400 | 10275.3800 | 3750.14000 2014-03-17 18:14:00 | 3749.10000 | 3750.37000 | 3748.38000 | 3749.64000 | 23.5510 | 88296.5600 | 3749.16001 2014-03-17 18:15:00 | 3749.49000 | 3750.38000 | 3749.28000 | 3750.38000 | 19.6350 | 73625.2400 | 3749.68997 2014-03-17 18:16:00 | 3749.80000 | 3751.00000 | 3748.45000 | 3751.00000 | 30.2280 | 113314.5700 | 3748.65998 2014-03-17 18:17:00 | 3750.40000 | 3754.10000 | 3748.58000 | 3754.10000 | 16.2580 | 60985.5400 | 3751.10999 2014-03-17 18:18:00 | 3754.28000 | 3754.78000 | 3754.12000 | 3754.12000 | 11.5730 | 43450.0600 | 3754.43001 2014-03-17 18:19:00 | 3754.21000 | 3755.28000 | 3752.08000 | 3755.28000 | 23.7030 | 88970.0500 | 3753.54002 2014-03-17 18:20:00 | 3753.99000 | 3755.25000 | 3752.11000 | 3752.95000 | 36.4560 | 136842.7500 | 3753.63996 2014-03-17 18:21:00 | 3755.28000 | 3756.39000 | 3754.55000 | 3755.13000 | 20.5330 | 77120.5300 | 3755.93002 2014-03-17 18:22:00 | 3755.75000 | 3755.75000 | 3754.17000 | 3755.20000 | 18.0290 | 67696.9800 | 3754.89000 2014-03-17 18:23:00 | 3755.07000 | 3755.08000 | 3754.06000 | 3754.40000 | 2.9970 | 11253.0000 | 3754.76000 2014-03-17 18:24:00 | 3755.00000 | 3756.66000 | 3754.26000 | 3756.48000 | 35.2720 | 132481.3000 | 3755.99002 2014-03-17 18:25:00 | 3756.08000 | 3756.66000 | 3755.12000 | 3756.66000 | 4.6460 | 17449.0300 | 3755.71000 2014-03-17 18:26:00 | 3755.69000 | 3756.60000 | 3752.44000 | 3754.27000 | 31.6060 | 118677.0600 | 3754.88997 2014-03-17 18:27:00 | 3755.97000 | 3756.66000 | 3754.00000 | 3755.30000 | 42.9480 | 161279.2000 | 3755.21998 2014-03-17 18:28:00 | 3754.69000 | 3756.23000 | 3754.10000 | 3754.43000 | 18.8410 | 70745.0500 | 3754.85000 2014-03-17 18:29:00 | 3754.26000 | 3755.32000 | 3754.06000 | 3754.06000 | 20.5120 | 77020.8700 | 3754.92001 2014-03-17 18:30:00 | 3754.81000 | 3757.34000 | 3754.41000 | 3756.24000 | 25.3030 | 95014.6600 | 3755.07002 2014-03-17 18:31:00 | 3754.51000 | 3757.62000 | 3754.33000 | 3755.97000 | 21.7190 | 81582.7500 | 3756.28999 2014-03-17 18:32:00 | 3757.50000 | 3757.89000 | 3755.69000 | 3756.27000 | 36.1810 | 135912.5100 | 3756.46001 2014-03-17 18:33:00 | 3755.67000 | 3755.69000 | 3755.17000 | 3755.32000 | 11.5190 | 43257.8500 | 3755.35000 2014-03-17 18:34:00 | 3755.20000 | 3756.15000 | 3754.19000 | 3754.19000 | 19.7670 | 74224.1900 | 3754.94998 2014-03-17 18:35:00 | 3754.58000 | 3760.15000 | 3754.20000 | 3760.15000 | 13.0310 | 48929.9300 | 3754.89000 2014-03-17 18:36:00 | 3758.67000 | 3759.91000 | 3756.26000 | 3759.26000 | 28.2650 | 106251.2400 | 3759.10996 2014-03-17 18:37:00 | 3757.90000 | 3757.99000 | 3756.45000 | 3757.99000 | 32.8280 | 123345.0700 | 3757.30998 2014-03-17 18:38:00 | 3757.50000 | 3758.00000 | 3756.07000 | 3758.00000 | 29.0990 | 109325.7000 | 3757.02999 2014-03-17 18:39:00 | 3759.27000 | 3759.72000 | 3758.87000 | 3758.87000 | 21.1720 | 79583.6000 | 3758.91001 2014-03-17 18:40:00 | 3759.13000 | 3764.58000 | 3756.69000 | 3760.00000 | 35.2830 | 132657.3900 | 3759.81003 2014-03-17 18:41:00 | 3759.20000 | 3764.58000 | 3759.13000 | 3762.98000 | 26.0270 | 97890.8200 | 3761.12998 2014-03-17 18:42:00 | 3760.06000 | 3762.63000 | 3759.90000 | 3762.06000 | 18.8040 | 70719.0400 | 3760.85002 2014-03-17 18:43:00 | 3762.07000 | 3763.88000 | 3760.54000 | 3762.00000 | 21.4340 | 80642.9900 | 3762.39002 2014-03-17 18:44:00 | 3761.68000 | 3762.00000 | 3760.01000 | 3761.94000 | 4.3940 | 16529.2300 | 3761.77000 2014-03-17 18:45:00 | 3761.94000 | 3762.06000 | 3760.97000 | 3761.20000 | 35.4600 | 133389.0800 | 3761.68000 2014-03-17 18:46:00 | 3762.06000 | 3765.00000 | 3762.06000 | 3763.64000 | 19.7340 | 74259.5500 | 3763.03002 2014-03-17 18:47:00 | 3762.67000 | 3765.95000 | 3762.67000 | 3764.88000 | 11.2050 | 42179.1100 | 3764.30999 2014-03-17 18:48:00 | 3765.43000 | 3766.00000 | 3762.62000 | 3762.62000 | 8.9490 | 33695.4900 | 3765.28000 2014-03-17 18:49:00 | 3766.00000 | 3766.00000 | 3763.23000 | 3763.82000 | 7.5720 | 28504.8300 | 3764.50000 2014-03-17 18:50:00 | 3762.00000 | 3763.43000 | 3760.00000 | 3762.10000 | 18.5940 | 69952.9900 | 3762.13002 2014-03-17 18:51:00 | 3760.65000 | 3762.75000 | 3760.28000 | 3762.75000 | 7.3720 | 27729.9100 | 3761.52000 2014-03-17 18:52:00 | 3763.98000 | 3763.98000 | 3761.13000 | 3763.95000 | 31.1490 | 117205.4200 | 3762.72999 2014-03-17 18:53:00 | 3761.33000 | 3764.00000 | 3761.33000 | 3763.48000 | 15.5870 | 58652.0700 | 3762.87999 2014-03-17 18:54:00 | 3762.96000 | 3765.82000 | 3761.96000 | 3762.00000 | 12.6390 | 47555.2500 | 3762.58000 2014-03-17 18:55:00 | 3762.55000 | 3763.85000 | 3762.55000 | 3763.01000 | 15.4000 | 57951.8400 | 3763.11000 2014-03-17 18:56:00 | 3763.31000 | 3765.59000 | 3762.73000 | 3764.68000 | 46.2460 | 174050.0500 | 3763.56995 2014-03-17 18:57:00 | 3764.64000 | 3764.64000 | 3764.02000 | 3764.14000 | 4.6190 | 17387.7600 | 3764.40000 2014-03-17 18:58:00 | 3764.54000 | 3766.00000 | 3764.16000 | 3766.00000 | 33.5480 | 126311.0900 | 3765.08998 2014-03-17 18:59:00 | 3763.81000 | 3767.29000 | 3763.77000 | 3767.29000 | 13.6790 | 51515.9000 | 3766.06000 2014-03-17 19:00:00 | 3767.49000 | 3767.94000 | 3764.07000 | 3764.45000 | 10.3150 | 38841.9500 | 3765.57999 2014-03-17 19:01:00 | 3764.94000 | 3767.95000 | 3764.41000 | 3766.60000 | 11.3230 | 42648.0100 | 3766.49001 2014-03-17 19:02:00 | 3764.81000 | 3767.59000 | 3764.32000 | 3765.38000 | 15.4920 | 58344.7600 | 3766.12001 2014-03-17 19:03:00 | 3765.33000 | 3767.00000 | 3763.00000 | 3763.80000 | 6.4010 | 24094.1100 | 3764.12000 2014-03-17 19:04:00 | 3764.56000 | 3765.96000 | 3763.32000 | 3763.81000 | 19.8830 | 74848.4700 | 3764.45002 2014-03-17 19:05:00 | 3764.23000 | 3765.57000 | 3762.67000 | 3765.01000 | 34.8950 | 131332.8900 | 3763.65995 2014-03-17 19:06:00 | 3764.20000 | 3765.10000 | 3764.20000 | 3764.41000 | 23.5900 | 88804.3600 | 3764.49000 2014-03-17 19:07:00 | 3764.84000 | 3765.97000 | 3764.84000 | 3765.36000 | 2.8970 | 10907.4200 | 3765.07000 2014-03-17 19:08:00 | 3765.26000 | 3765.89000 | 3764.69000 | 3765.08000 | 3.0000 | 11296.1600 | 3765.39000 2014-03-17 19:09:00 | 3765.07000 | 3765.07000 | 3765.07000 | 3765.07000 | 1.1500 | 4329.8300 | 3765.07000 2014-03-17 19:10:00 | 3765.08000 | 3768.00000 | 3762.60000 | 3765.20000 | 17.3990 | 65498.2500 | 3764.48000 2014-03-17 19:11:00 | 3766.00000 | 3766.00000 | 3764.22000 | 3764.28000 | 13.6050 | 51218.9800 | 3764.71998 2014-03-17 19:12:00 | 3765.56000 | 3765.56000 | 3762.56000 | 3762.84000 | 13.5510 | 50997.1000 | 3763.35000 2014-03-17 19:13:00 | 3762.52000 | 3765.44000 | 3762.00000 | 3765.44000 | 17.2760 | 65001.3300 | 3762.51998 2014-03-17 19:14:00 | 3764.08000 | 3765.90000 | 3762.00000 | 3762.00000 | 19.2360 | 72414.8200 | 3764.54998 2014-03-17 19:15:00 | 3764.51000 | 3764.90000 | 3762.20000 | 3762.20000 | 7.1870 | 27054.6300 | 3764.37999 2014-03-17 19:16:00 | 3762.00000 | 3766.04000 | 3760.61000 | 3764.63000 | 10.4370 | 39292.3600 | 3764.71999 2014-03-17 19:17:00 | 3764.84000 | 3767.56000 | 3764.84000 | 3767.40000 | 18.3280 | 69026.6600 | 3766.18999 2014-03-17 19:18:00 | 3765.39000 | 3767.84000 | 3764.00000 | 3767.84000 | 5.9060 | 22246.7200 | 3766.79999 2014-03-17 19:19:00 | 3767.59000 | 3767.59000 | 3762.50000 | 3762.77000 | 18.9770 | 71447.5200 | 3764.94998 2014-03-17 19:20:00 | 3764.32000 | 3764.67000 | 3763.40000 | 3764.13000 | 19.7000 | 74153.7200 | 3764.15000 2014-03-17 19:21:00 | 3765.14000 | 3766.74000 | 3764.21000 | 3766.22000 | 23.0660 | 86867.7900 | 3766.04998 2014-03-17 19:22:00 | 3765.44000 | 3765.61000 | 3765.44000 | 3765.61000 | 10.0730 | 37930.8200 | 3765.59001 2014-03-17 19:23:00 | 3764.36000 | 3765.87000 | 3764.15000 | 3765.10000 | 16.1400 | 60763.9800 | 3764.81000 2014-03-17 19:24:00 | 3766.31000 | 3767.03000 | 3764.00000 | 3764.00000 | 16.9330 | 63780.7500 | 3766.65001 2014-03-17 19:25:00 | 3765.40000 | 3767.28000 | 3765.40000 | 3765.96000 | 25.8840 | 97486.9200 | 3766.30003 2014-03-17 19:26:00 | 3766.06000 | 3767.10000 | 3764.25000 | 3765.89000 | 21.5240 | 81054.9400 | 3765.79002 2014-03-17 19:27:00 | 3765.39000 | 3765.90000 | 3764.10000 | 3764.59000 | 15.3270 | 57706.0700 | 3764.98999 2014-03-17 19:28:00 | 3764.60000 | 3765.85000 | 3764.13000 | 3764.13000 | 15.3360 | 57745.7100 | 3765.36998 2014-03-17 19:29:00 | 3765.93000 | 3767.29000 | 3764.24000 | 3766.45000 | 23.7450 | 89424.2500 | 3766.01997 2014-03-17 19:30:00 | 3766.50000 | 3766.50000 | 3764.97000 | 3765.87000 | 8.4710 | 31900.1300 | 3765.80000 2014-03-17 19:31:00 | 3764.87000 | 3765.73000 | 3764.29000 | 3765.04000 | 6.5600 | 24701.0100 | 3765.40000 2014-03-17 19:32:00 | 3764.79000 | 3765.32000 | 3762.56000 | 3762.58000 | 23.3720 | 87961.4200 | 3763.54001 2014-03-17 19:33:00 | 3763.16000 | 3765.96000 | 3762.18000 | 3765.96000 | 21.3190 | 80252.9900 | 3764.38999 2014-03-17 19:34:00 | 3763.34000 | 3765.95000 | 3762.42000 | 3764.96000 | 7.9950 | 30089.8300 | 3763.57999 2014-03-17 19:35:00 | 3763.67000 | 3765.70000 | 3763.67000 | 3764.88000 | 23.6410 | 89013.1500 | 3765.20001 2014-03-17 19:36:00 | 3765.19000 | 3765.59000 | 3765.05000 | 3765.59000 | 2.9960 | 11281.0300 | 3765.36000 2014-03-17 19:37:00 | 3765.95000 | 3769.00000 | 3765.26000 | 3767.56000 | 15.4210 | 58086.7600 | 3766.73000 2014-03-17 19:38:00 | 3768.04000 | 3770.00000 | 3765.05000 | 3766.79000 | 22.1550 | 83460.8400 | 3767.12997 2014-03-17 19:39:00 | 3766.69000 | 3769.92000 | 3766.69000 | 3768.08000 | 13.4720 | 50773.7400 | 3768.83001 2014-03-17 19:40:00 | 3767.40000 | 3767.70000 | 3764.89000 | 3764.89000 | 21.3810 | 80528.5700 | 3766.36001 2014-03-17 19:41:00 | 3766.37000 | 3766.37000 | 3764.00000 | 3765.17000 | 16.3300 | 61495.3000 | 3765.79000 2014-03-17 19:42:00 | 3765.11000 | 3765.11000 | 3762.12000 | 3765.05000 | 8.6980 | 32728.9400 | 3762.81000 2014-03-17 19:43:00 | 3762.64000 | 3764.77000 | 3762.32000 | 3764.77000 | 32.2820 | 121495.4300 | 3763.57002 2014-03-17 19:44:00 | 3764.77000 | 3764.77000 | 3762.20000 | 3764.71000 | 10.5300 | 39635.9700 | 3764.10000 2014-03-17 19:45:00 | 3764.17000 | 3764.71000 | 3762.20000 | 3763.62000 | 20.4970 | 77143.0800 | 3763.62998 2014-03-17 19:46:00 | 3764.02000 | 3770.00000 | 3762.21000 | 3767.82000 | 20.8980 | 78685.2000 | 3765.19999 2014-03-17 19:47:00 | 3769.67000 | 3772.00000 | 3764.35000 | 3767.23000 | 26.1890 | 98647.0100 | 3766.72999 2014-03-17 19:48:00 | 3769.67000 | 3771.89000 | 3767.91000 | 3767.91000 | 16.9740 | 63996.7600 | 3770.28002 2014-03-17 19:49:00 | 3767.96000 | 3769.25000 | 3766.65000 | 3766.65000 | 19.7050 | 74238.1000 | 3767.48003 2014-03-17 19:50:00 | 3766.00000 | 3769.20000 | 3764.21000 | 3766.28000 | 12.7990 | 48216.8300 | 3767.23000 2014-03-17 19:51:00 | 3767.85000 | 3772.00000 | 3764.38000 | 3771.39000 | 44.0870 | 166187.6600 | 3769.53996 2014-03-17 19:52:00 | 3771.40000 | 3774.00000 | 3768.65000 | 3768.81000 | 22.6460 | 85403.5200 | 3771.23998 2014-03-17 19:53:00 | 3769.01000 | 3770.84000 | 3768.43000 | 3769.75000 | 25.7630 | 97114.6800 | 3769.54002 2014-03-17 19:54:00 | 3769.78000 | 3771.68000 | 3768.59000 | 3769.24000 | 19.4360 | 73267.5500 | 3769.67998 2014-03-17 19:55:00 | 3769.75000 | 3769.75000 | 3768.14000 | 3768.14000 | 20.0880 | 75718.2100 | 3769.32999 2014-03-17 19:56:00 | 3768.00000 | 3770.00000 | 3763.82000 | 3769.73000 | 16.6210 | 62637.7100 | 3768.59000 2014-03-17 19:57:00 | 3767.75000 | 3769.21000 | 3764.04000 | 3764.04000 | 8.1630 | 30743.8800 | 3766.25001 2014-03-17 19:58:00 | 3766.58000 | 3767.97000 | 3764.25000 | 3767.39000 | 16.9080 | 63672.0900 | 3765.79999 2014-03-17 19:59:00 | 3767.56000 | 3767.97000 | 3764.04000 | 3767.41000 | 17.7060 | 66708.2100 | 3767.54998 2014-03-17 20:00:00 | 3767.10000 | 3777.10000 | 3766.30000 | 3771.20000 | 17.4420 | 65737.5700 | 3768.92001 2014-03-17 20:01:00 | 3771.91000 | 3774.00000 | 3766.90000 | 3772.24000 | 11.8720 | 44773.2800 | 3771.33001 2014-03-17 20:02:00 | 3772.28000 | 3772.91000 | 3770.39000 | 3772.91000 | 13.7200 | 51742.6500 | 3771.33000 2014-03-17 20:03:00 | 3772.89000 | 3773.00000 | 3768.00000 | 3768.00000 | 24.1600 | 91126.0200 | 3771.77000 2014-03-17 20:04:00 | 3768.00000 | 3769.95000 | 3766.10000 | 3769.27000 | 29.1960 | 110032.9100 | 3768.76997 2014-03-17 20:05:00 | 3767.55000 | 3771.23000 | 3767.55000 | 3769.31000 | 11.4330 | 43092.6100 | 3769.14001 2014-03-17 20:06:00 | 3770.98000 | 3770.98000 | 3770.13000 | 3770.94000 | 29.2960 | 110469.1400 | 3770.78997 2014-03-17 20:07:00 | 3769.67000 | 3769.67000 | 3768.69000 | 3768.74000 | 7.3050 | 27536.3400 | 3769.51999 2014-03-17 20:08:00 | 3768.79000 | 3771.36000 | 3767.50000 | 3768.83000 | 12.9020 | 48629.6800 | 3769.16001 2014-03-17 20:09:00 | 3768.56000 | 3768.77000 | 3767.50000 | 3768.46000 | 11.7630 | 44320.0900 | 3767.75001 2014-03-17 20:10:00 | 3768.17000 | 3768.38000 | 3762.15000 | 3763.27000 | 10.1590 | 38275.1500 | 3767.61000 2014-03-17 20:11:00 | 3765.55000 | 3765.87000 | 3762.20000 | 3764.91000 | 20.9020 | 78670.8900 | 3763.80001 2014-03-17 20:12:00 | 3764.49000 | 3767.72000 | 3762.56000 | 3766.57000 | 16.6150 | 62561.5000 | 3765.36002 2014-03-17 20:13:00 | 3767.40000 | 3767.40000 | 3767.40000 | 3767.40000 | 0.2800 | 1054.8700 | 3767.40000 2014-03-17 20:14:00 | 3767.40000 | 3767.40000 | 3767.40000 | 3767.40000 | 0.5300 | 1996.7200 | 3767.40000 2014-03-17 20:15:00 | . | . | . | . | . | . | . 2014-03-17 20:16:00 | 3767.00000 | 3767.46000 | 3767.00000 | 3767.16000 | 10.2230 | 38511.7700 | 3767.17001 2014-03-17 20:17:00 | 3767.83000 | 3767.99000 | 3766.75000 | 3766.75000 | 24.1400 | 90942.7000 | 3767.30000 2014-03-17 20:18:00 | 3767.11000 | 3767.33000 | 3764.56000 | 3765.03000 | 28.2420 | 106364.9200 | 3766.20001 2014-03-17 20:19:00 | 3764.44000 | 3767.94000 | 3764.44000 | 3766.74000 | 16.8170 | 63350.5200 | 3767.04999 2014-03-17 20:20:00 | 3767.01000 | 3767.90000 | 3766.60000 | 3767.62000 | 7.1240 | 26838.2200 | 3767.30001 2014-03-17 20:21:00 | 3766.85000 | 3769.07000 | 3766.85000 | 3769.07000 | 8.4650 | 31897.7700 | 3768.18999 2014-03-17 20:22:00 | 3766.01000 | 3769.64000 | 3766.01000 | 3768.76000 | 13.5230 | 50958.8000 | 3768.31001 2014-03-17 20:23:00 | 3769.20000 | 3769.80000 | 3768.02000 | 3768.04000 | 14.4970 | 54637.3800 | 3768.86999 2014-03-17 20:24:00 | 3768.89000 | 3768.89000 | 3766.50000 | 3768.37000 | 21.7760 | 82061.8800 | 3768.45998 2014-03-17 20:25:00 | 3768.00000 | 3768.99000 | 3766.01000 | 3767.89000 | 28.2300 | 106347.9000 | 3767.19000 2014-03-17 20:26:00 | 3766.07000 | 3768.63000 | 3766.01000 | 3767.03000 | 13.0670 | 49235.9100 | 3767.95999 2014-03-17 20:27:00 | 3768.79000 | 3769.13000 | 3766.48000 | 3769.06000 | 10.8400 | 40840.9700 | 3767.62000 2014-03-17 20:28:00 | 3768.68000 | 3771.27000 | 3762.78000 | 3767.13000 | 34.2030 | 128838.3400 | 3766.87003 2014-03-17 20:29:00 | 3766.06000 | 3771.24000 | 3765.00000 | 3765.17000 | 35.1880 | 132534.2100 | 3766.45998 2014-03-17 20:30:00 | 3766.94000 | 3767.66000 | 3765.11000 | 3765.32000 | 23.2180 | 87440.6600 | 3766.06999 2014-03-17 20:31:00 | 3766.59000 | 3767.33000 | 3766.20000 | 3766.20000 | 16.6970 | 62897.9700 | 3767.01999 2014-03-17 20:32:00 | 3765.60000 | 3767.16000 | 3765.01000 | 3765.01000 | 1.9140 | 7208.8800 | 3766.39000 2014-03-17 20:33:00 | 3765.01000 | 3767.93000 | 3765.01000 | 3767.93000 | 25.4110 | 95698.6600 | 3766.03001 2014-03-17 20:34:00 | 3767.94000 | 3777.70000 | 3767.16000 | 3776.45000 | 6.8810 | 25954.4400 | 3771.90000 2014-03-17 20:35:00 | 3769.26000 | 3772.99000 | 3768.60000 | 3770.17000 | 36.5700 | 137923.5500 | 3771.49000 2014-03-17 20:36:00 | 3770.28000 | 3772.00000 | 3768.00000 | 3772.00000 | 11.1290 | 41947.6300 | 3769.22000 2014-03-17 20:37:00 | 3770.33000 | 3772.00000 | 3766.28000 | 3766.86000 | 24.5190 | 92426.0000 | 3769.56999 2014-03-17 20:38:00 | 3767.69000 | 3769.69000 | 3766.13000 | 3766.58000 | 21.3140 | 80334.6100 | 3769.10002 2014-03-17 20:39:00 | 3767.88000 | 3769.99000 | 3766.10000 | 3768.84000 | 20.6550 | 77835.4400 | 3768.35997 2014-03-17 20:40:00 | 3766.32000 | 3769.93000 | 3760.00000 | 3768.00000 | 47.3590 | 178237.3700 | 3763.53999 2014-03-17 20:41:00 | 3763.27000 | 3768.52000 | 3763.27000 | 3766.84000 | 20.6100 | 77638.8800 | 3767.05000 2014-03-17 20:42:00 | 3767.00000 | 3769.81000 | 3766.00000 | 3766.01000 | 24.1240 | 90898.3400 | 3767.96003 2014-03-17 20:43:00 | 3766.01000 | 3767.65000 | 3764.01000 | 3764.50000 | 18.0930 | 68111.7300 | 3764.54001 2014-03-17 20:44:00 | 3766.57000 | 3767.89000 | 3764.79000 | 3764.99000 | 17.7060 | 66677.0800 | 3765.78998 2014-03-17 20:45:00 | 3765.99000 | 3767.83000 | 3762.42000 | 3766.75000 | 22.0290 | 82964.2200 | 3766.13999 2014-03-17 20:46:00 | 3767.85000 | 3769.78000 | 3767.84000 | 3768.00000 | 26.3350 | 99260.0000 | 3769.12996 2014-03-17 20:47:00 | 3767.94000 | 3767.94000 | 3762.01000 | 3766.00000 | 31.4910 | 118601.0200 | 3766.19001 2014-03-17 20:48:00 | 3766.61000 | 3767.22000 | 3764.11000 | 3766.97000 | 18.0740 | 68062.3300 | 3765.76002 2014-03-17 20:49:00 | 3764.48000 | 3769.29000 | 3764.48000 | 3767.14000 | 13.2160 | 49783.2300 | 3766.88999 2014-03-17 20:50:00 | 3767.14000 | 3767.14000 | 3765.26000 | 3766.44000 | 3.7750 | 14215.7800 | 3765.76999 2014-03-17 20:51:00 | 3765.75000 | 3766.30000 | 3756.00000 | 3766.00000 | 30.4880 | 114759.4400 | 3764.08998 2014-03-17 20:52:00 | 3764.91000 | 3765.95000 | 3762.04000 | 3762.43000 | 22.6630 | 85306.3600 | 3764.12002 2014-03-17 20:53:00 | 3762.00000 | 3764.86000 | 3758.03000 | 3761.30000 | 12.8200 | 48250.4100 | 3763.68000 2014-03-17 20:54:00 | 3760.27000 | 3766.00000 | 3760.00000 | 3762.00000 | 32.4410 | 122082.7800 | 3763.22001 2014-03-17 20:55:00 | 3761.22000 | 3763.88000 | 3761.18000 | 3763.44000 | 19.7230 | 74203.6500 | 3762.29002 2014-03-17 20:56:00 | 3762.15000 | 3763.86000 | 3760.95000 | 3761.77000 | 15.6920 | 59036.3700 | 3762.20001 2014-03-17 20:57:00 | 3762.22000 | 3763.99000 | 3762.09000 | 3763.51000 | 28.3140 | 106552.4100 | 3763.24003 2014-03-17 20:58:00 | 3763.77000 | 3763.99000 | 3762.18000 | 3763.41000 | 21.3120 | 80209.0700 | 3763.56001 2014-03-17 20:59:00 | 3762.87000 | 3762.87000 | 3762.24000 | 3762.24000 | 7.6340 | 28725.4000 | 3762.82001 2014-03-17 21:00:00 | 3762.90000 | 3763.93000 | 3762.29000 | 3763.17000 | 12.4570 | 46877.3800 | 3763.13999 2014-03-17 21:01:00 | 3763.33000 | 3764.00000 | 3756.00000 | 3763.28000 | 32.2400 | 121313.8400 | 3762.84000 2014-03-17 21:02:00 | 3764.26000 | 3764.26000 | 3757.71000 | 3760.00000 | 10.7020 | 40275.4100 | 3763.35001 2014-03-17 21:03:00 | 3761.21000 | 3761.21000 | 3758.47000 | 3759.61000 | 22.0030 | 82731.6700 | 3760.02002 2014-03-17 21:04:00 | 3760.61000 | 3761.94000 | 3759.76000 | 3761.66000 | 10.7250 | 40336.2200 | 3760.94999 2014-03-17 21:05:00 | 3761.90000 | 3762.00000 | 3759.87000 | 3760.65000 | 9.2920 | 34949.7600 | 3761.27000 2014-03-17 21:06:00 | 3761.03000 | 3761.67000 | 3760.01000 | 3760.70000 | 15.4010 | 57920.7100 | 3760.84000 2014-03-17 21:07:00 | 3761.49000 | 3761.98000 | 3759.87000 | 3761.98000 | 41.4290 | 155781.7900 | 3760.20999 2014-03-17 21:08:00 | 3761.07000 | 3761.64000 | 3759.39000 | 3760.52000 | 22.8470 | 85917.7100 | 3760.56998 2014-03-17 21:09:00 | 3760.52000 | 3760.52000 | 3756.00000 | 3760.00000 | 12.9580 | 48718.4200 | 3759.71999 2014-03-17 21:10:00 | 3760.41000 | 3760.41000 | 3756.00000 | 3760.18000 | 28.3950 | 106734.0800 | 3758.89996 2014-03-17 21:11:00 | 3758.03000 | 3758.03000 | 3756.00000 | 3757.60000 | 19.1420 | 71919.4800 | 3757.16001 2014-03-17 21:12:00 | 3757.95000 | 3759.64000 | 3756.02000 | 3759.63000 | 13.6110 | 51155.8600 | 3758.42000 2014-03-17 21:13:00 | 3758.26000 | 3761.76000 | 3756.00000 | 3756.00000 | 31.9740 | 120204.2100 | 3759.44003 2014-03-17 21:14:00 | 3756.11000 | 3759.92000 | 3756.11000 | 3757.49000 | 28.4820 | 107016.8500 | 3757.35002 2014-03-17 21:15:00 | 3758.45000 | 3759.45000 | 3757.07000 | 3758.20000 | 44.1560 | 165937.6700 | 3757.98995 2014-03-17 21:16:00 | 3756.00000 | 3758.76000 | 3752.00000 | 3755.02000 | 33.1780 | 124588.8800 | 3755.16998 2014-03-17 21:17:00 | 3752.34000 | 3756.34000 | 3743.00000 | 3752.62000 | 88.6241 | 332280.0500 | 3749.32010 2014-03-17 21:18:00 | 3754.08000 | 3755.61000 | 3752.00000 | 3754.19000 | 9.6590 | 36261.0300 | 3754.12000 2014-03-17 21:19:00 | 3754.20000 | 3756.00000 | 3750.17000 | 3751.41000 | 34.8150 | 130615.1100 | 3751.68995 2014-03-17 21:20:00 | 3754.00000 | 3756.00000 | 3752.33000 | 3756.00000 | 21.3610 | 80165.3400 | 3752.88001 2014-03-17 21:21:00 | 3754.01000 | 3756.34000 | 3752.07000 | 3756.29000 | 17.9180 | 67256.0300 | 3753.54999 2014-03-17 21:22:00 | 3754.39000 | 3755.70000 | 3754.18000 | 3755.18000 | 4.1080 | 15424.1600 | 3754.66000 2014-03-17 21:23:00 | 3755.18000 | 3755.18000 | 3752.13000 | 3753.05000 | 16.7020 | 62694.2600 | 3753.70001 2014-03-17 21:24:00 | 3754.37000 | 3754.59000 | 3753.05000 | 3754.59000 | 32.0120 | 120184.1800 | 3754.35002 2014-03-17 21:25:00 | 3753.79000 | 3755.55000 | 3753.57000 | 3753.87000 | 8.6510 | 32487.8000 | 3755.38000 2014-03-17 21:26:00 | 3755.81000 | 3755.95000 | 3753.96000 | 3755.95000 | 19.9370 | 74868.8000 | 3755.26998 2014-03-17 21:27:00 | 3754.17000 | 3755.99000 | 3754.17000 | 3754.46000 | 41.0380 | 154091.6100 | 3754.84998 2014-03-17 21:28:00 | 3755.02000 | 3755.92000 | 3754.46000 | 3754.51000 | 25.7420 | 96664.6400 | 3755.13001 2014-03-17 21:29:00 | 3755.52000 | 3755.52000 | 3754.55000 | 3754.61000 | 1.2870 | 4832.5500 | 3754.89000 2014-03-17 21:30:00 | 3754.61000 | 3755.18000 | 3753.00000 | 3753.88000 | 9.5620 | 35893.7600 | 3753.79001 2014-03-17 21:31:00 | 3753.88000 | 3754.44000 | 3753.15000 | 3754.19000 | 28.1110 | 105528.1600 | 3753.98001 2014-03-17 21:32:00 | 3753.17000 | 3754.51000 | 3753.11000 | 3754.35000 | 18.6010 | 69827.1100 | 3753.94001 2014-03-17 21:33:00 | 3754.55000 | 3755.47000 | 3753.36000 | 3755.34000 | 6.7580 | 25370.4900 | 3754.14000 2014-03-17 21:34:00 | 3754.42000 | 3755.34000 | 3753.80000 | 3753.83000 | 8.3990 | 31530.8500 | 3754.12000 2014-03-17 21:35:00 | 3754.56000 | 3755.00000 | 3754.07000 | 3754.38000 | 25.0040 | 93872.3700 | 3754.29003 2014-03-17 21:36:00 | 3754.25000 | 3755.87000 | 3753.20000 | 3754.19000 | 27.0260 | 101468.2100 | 3754.46997 2014-03-17 21:37:00 | 3755.21000 | 3755.62000 | 3753.21000 | 3754.76000 | 34.2120 | 128462.9100 | 3754.91002 2014-03-17 21:38:00 | 3755.29000 | 3755.34000 | 3755.23000 | 3755.23000 | 6.8610 | 25765.0700 | 3755.29000 2014-03-17 21:39:00 | 3755.11000 | 3755.88000 | 3754.75000 | 3755.65000 | 25.0300 | 93994.6100 | 3755.28000 2014-03-17 21:40:00 | 3755.01000 | 3756.00000 | 3753.21000 | 3754.32000 | 12.0050 | 45078.6200 | 3754.98998 2014-03-17 21:41:00 | 3754.31000 | 3755.17000 | 3753.20000 | 3753.91000 | 30.8170 | 115675.3600 | 3753.61998 2014-03-17 21:42:00 | 3754.80000 | 3754.90000 | 3753.30000 | 3754.25000 | 33.7480 | 126684.1600 | 3753.82998 2014-03-17 21:43:00 | 3754.33000 | 3754.33000 | 3753.30000 | 3753.81000 | 21.9480 | 82393.2700 | 3754.01999 2014-03-17 21:44:00 | 3753.83000 | 3757.09000 | 3753.41000 | 3757.09000 | 36.3660 | 136555.9700 | 3755.04996 2014-03-17 21:45:00 | 3757.42000 | 3757.42000 | 3753.94000 | 3754.74000 | 10.7340 | 40312.7000 | 3755.61001 2014-03-17 21:46:00 | 3756.02000 | 3756.96000 | 3753.11000 | 3754.79000 | 21.8720 | 82127.2900 | 3754.91001 2014-03-17 21:47:00 | 3755.42000 | 3757.45000 | 3754.10000 | 3754.10000 | 26.8980 | 101000.3400 | 3754.93999 2014-03-17 21:48:00 | . | . | . | . | . | . | . 2014-03-17 21:49:00 | 3754.38000 | 3755.90000 | 3754.02000 | 3755.58000 | 16.3490 | 61389.9100 | 3754.96000 2014-03-17 21:50:00 | 3755.58000 | 3755.58000 | 3754.11000 | 3754.26000 | 8.4380 | 31680.0700 | 3754.45000 2014-03-17 21:51:00 | 3755.06000 | 3755.06000 | 3754.15000 | 3755.06000 | 6.4810 | 24331.0600 | 3754.21000 2014-03-17 21:52:00 | 3754.94000 | 3755.06000 | 3752.63000 | 3755.06000 | 74.8410 | 280932.7600 | 3753.73002 2014-03-17 21:53:00 | 3755.90000 | 3755.92000 | 3755.09000 | 3755.39000 | 7.6530 | 28742.9300 | 3755.77001 2014-03-17 21:54:00 | 3755.55000 | 3755.55000 | 3752.44000 | 3753.78000 | 17.3460 | 65103.8500 | 3753.24998 2014-03-17 21:55:00 | 3754.06000 | 3755.50000 | 3754.00000 | 3754.00000 | 9.3380 | 35061.5600 | 3754.72000 2014-03-17 21:56:00 | 3754.65000 | 3755.43000 | 3754.56000 | 3754.87000 | 19.3510 | 72660.2600 | 3754.86001 2014-03-17 21:57:00 | 3754.38000 | 3755.00000 | 3752.59000 | 3753.82000 | 35.5880 | 133574.5200 | 3753.35998 2014-03-17 21:58:00 | 3754.81000 | 3755.50000 | 3754.38000 | 3754.38000 | 10.1990 | 38295.3400 | 3754.81000 2014-03-17 21:59:00 | 3755.41000 | 3755.50000 | 3754.49000 | 3754.98000 | 15.3390 | 57596.6900 | 3754.92000 2014-03-17 22:00:00 | 3754.82000 | 3755.80000 | 3754.82000 | 3754.99000 | 31.1790 | 117074.7200 | 3754.91999 2014-03-17 22:01:00 | 3755.64000 | 3755.95000 | 3752.55000 | 3752.55000 | 18.9950 | 71329.5100 | 3755.16997 2014-03-17 22:02:00 | 3754.13000 | 3754.15000 | 3752.56000 | 3753.73000 | 18.0510 | 67755.3200 | 3753.55000 2014-03-17 22:03:00 | 3753.42000 | 3753.73000 | 3752.66000 | 3753.73000 | 20.6710 | 77583.2700 | 3753.24001 2014-03-17 22:04:00 | 3753.29000 | 3753.73000 | 3752.59000 | 3753.55000 | 34.1660 | 128232.0700 | 3753.20996 2014-03-17 22:05:00 | 3753.20000 | 3753.38000 | 3753.20000 | 3753.38000 | 0.8700 | 3265.2900 | 3753.20000 2014-03-17 22:06:00 | 3752.89000 | 3753.65000 | 3752.80000 | 3752.80000 | 15.0130 | 56348.3300 | 3753.30001 2014-03-17 22:07:00 | 3756.00000 | 3757.01000 | 3753.14000 | 3755.57000 | 39.7540 | 149286.4200 | 3755.26004 2014-03-17 22:08:00 | 3756.60000 | 3756.88000 | 3754.61000 | 3755.20000 | 35.1440 | 131990.5200 | 3755.71004 2014-03-17 22:09:00 | 3755.74000 | 3756.35000 | 3754.00000 | 3754.02000 | 16.7650 | 62952.6600 | 3755.00998 2014-03-17 22:10:00 | 3754.78000 | 3755.30000 | 3754.05000 | 3754.49000 | 36.9910 | 138887.9800 | 3754.64001 2014-03-17 22:11:00 | 3755.31000 | 3755.31000 | 3754.17000 | 3754.63000 | 26.0790 | 97926.1000 | 3754.97999 2014-03-17 22:12:00 | 3755.40000 | 3756.74000 | 3754.29000 | 3756.53000 | 7.5590 | 28385.3300 | 3755.17000 2014-03-17 22:13:00 | 3754.71000 | 3757.49000 | 3754.71000 | 3757.16000 | 12.9960 | 48819.4400 | 3756.49999 2014-03-17 22:14:00 | 3755.95000 | 3757.52000 | 3755.81000 | 3757.24000 | 10.7620 | 40430.9000 | 3756.82001 2014-03-17 22:15:00 | 3757.00000 | 3757.68000 | 3757.00000 | 3757.68000 | 9.5330 | 35815.5000 | 3757.00001 2014-03-17 22:16:00 | 3757.67000 | 3757.67000 | 3756.52000 | 3756.52000 | 14.6260 | 54949.0100 | 3756.93998 2014-03-17 22:17:00 | 3756.85000 | 3757.59000 | 3756.81000 | 3757.31000 | 0.7900 | 2968.1100 | 3757.11000 2014-03-17 22:18:00 | 3756.85000 | 3757.63000 | 3756.85000 | 3757.12000 | 8.9720 | 33711.1600 | 3757.37000 2014-03-17 22:19:00 | 3757.37000 | 3757.78000 | 3756.07000 | 3757.58000 | 28.7210 | 107908.5000 | 3757.13001 2014-03-17 22:20:00 | 3757.17000 | 3757.17000 | 3757.17000 | 3757.17000 | 0.3680 | 1382.6400 | 3757.17000 2014-03-17 22:21:00 | 3756.67000 | 3756.67000 | 3754.05000 | 3754.05000 | 14.7010 | 55189.5200 | 3754.13000 2014-03-17 22:22:00 | 3755.18000 | 3755.74000 | 3752.72000 | 3752.73000 | 13.7700 | 51692.5300 | 3754.00000 2014-03-17 22:23:00 | 3752.73000 | 3755.80000 | 3752.73000 | 3755.13000 | 21.2350 | 79728.3600 | 3754.56997 2014-03-17 22:24:00 | 3753.80000 | 3755.14000 | 3753.80000 | 3754.64000 | 27.9410 | 104899.1300 | 3754.31001 2014-03-17 22:25:00 | 3754.64000 | 3755.43000 | 3752.39000 | 3754.81000 | 43.1490 | 161961.1300 | 3753.52999 2014-03-17 22:26:00 | 3753.00000 | 3754.76000 | 3753.00000 | 3754.76000 | 12.8810 | 48361.8600 | 3754.51000 2014-03-17 22:27:00 | 3754.43000 | 3754.73000 | 3752.64000 | 3753.05000 | 23.2560 | 87290.3000 | 3753.44998 2014-03-17 22:28:00 | 3754.18000 | 3754.18000 | 3752.68000 | 3753.51000 | 7.1340 | 26775.8000 | 3753.27001 2014-03-17 22:29:00 | 3753.43000 | 3754.18000 | 3753.01000 | 3753.47000 | 2.8370 | 10648.6400 | 3753.49000 2014-03-17 22:30:00 | 3754.18000 | 3754.18000 | 3753.47000 | 3753.50000 | 2.7300 | 10247.1600 | 3753.54000 2014-03-17 22:31:00 | 3753.56000 | 3754.18000 | 3753.56000 | 3754.11000 | 1.7960 | 6741.7900 | 3753.78000 2014-03-17 22:32:00 | 3753.51000 | 3753.51000 | 3753.02000 | 3753.42000 | 2.2450 | 8426.4900 | 3753.45000 2014-03-17 22:33:00 | 3753.39000 | 3754.02000 | 3753.04000 | 3754.00000 | 35.3230 | 132583.5200 | 3753.46003 2014-03-17 22:34:00 | 3753.07000 | 3755.98000 | 3753.07000 | 3754.46000 | 35.6410 | 133807.6400 | 3754.32001 2014-03-17 22:35:00 | 3755.26000 | 3755.91000 | 3754.42000 | 3754.90000 | 32.4160 | 121726.8000 | 3755.14997 2014-03-17 22:36:00 | 3755.99000 | 3757.07000 | 3755.99000 | 3756.31000 | 8.7350 | 32813.9400 | 3756.59999 2014-03-17 22:37:00 | 3756.78000 | 3756.87000 | 3754.07000 | 3754.07000 | 24.9980 | 93885.3900 | 3755.71999 2014-03-17 22:38:00 | 3755.36000 | 3756.28000 | 3754.20000 | 3756.28000 | 19.9160 | 74803.3100 | 3755.93998 2014-03-17 22:39:00 | 3755.00000 | 3755.00000 | 3755.00000 | 3755.00000 | 6.1670 | 23157.0900 | 3755.00000 2014-03-17 22:40:00 | 3755.22000 | 3756.58000 | 3754.16000 | 3754.58000 | 23.0620 | 86601.0500 | 3755.14001 2014-03-17 22:41:00 | 3754.63000 | 3755.83000 | 3754.00000 | 3754.00000 | 26.9350 | 101140.5200 | 3754.97996 2014-03-17 22:42:00 | 3754.80000 | 3757.29000 | 3754.35000 | 3757.29000 | 6.6110 | 24828.2200 | 3755.59000 2014-03-17 22:43:00 | 3757.38000 | 3757.42000 | 3754.81000 | 3755.46000 | 46.8330 | 175916.3000 | 3756.25004 2014-03-17 22:44:00 | 3756.00000 | 3760.00000 | 3756.00000 | 3757.41000 | 10.4270 | 39178.1700 | 3757.37999 2014-03-17 22:45:00 | 3757.29000 | 3759.07000 | 3756.47000 | 3759.07000 | 12.2720 | 46110.4300 | 3757.37001 2014-03-17 22:46:00 | 3757.63000 | 3757.63000 | 3755.39000 | 3755.39000 | 6.3930 | 24017.6500 | 3756.87001 2014-03-17 22:47:00 | 3755.99000 | 3762.27000 | 3755.99000 | 3761.62000 | 25.1760 | 94647.2500 | 3759.41997 2014-03-17 22:48:00 | 3758.24000 | 3759.76000 | 3756.15000 | 3756.38000 | 20.3310 | 76399.2200 | 3757.77001 2014-03-17 22:49:00 | 3757.27000 | 3757.47000 | 3756.21000 | 3756.21000 | 9.3090 | 34971.6400 | 3756.76000 2014-03-17 22:50:00 | 3756.36000 | 3757.10000 | 3756.09000 | 3757.10000 | 20.8790 | 78440.7800 | 3756.91999 2014-03-17 22:51:00 | 3756.91000 | 3756.91000 | 3756.00000 | 3756.00000 | 5.2100 | 19573.4900 | 3756.91000 2014-03-17 22:52:00 | 3755.12000 | 3755.12000 | 3754.00000 | 3754.01000 | 7.3510 | 27602.7300 | 3754.96000 2014-03-17 22:53:00 | 3753.50000 | 3754.00000 | 3753.50000 | 3754.00000 | 0.2820 | 1058.4900 | 3753.51000 2014-03-17 22:54:00 | 3754.88000 | 3754.89000 | 3753.57000 | 3754.68000 | 27.5830 | 103554.5200 | 3754.29002 2014-03-17 22:55:00 | 3754.61000 | 3755.46000 | 3752.97000 | 3754.65000 | 28.8640 | 108347.4400 | 3753.72003 2014-03-17 22:56:00 | 3754.90000 | 3755.86000 | 3753.54000 | 3755.15000 | 23.4270 | 87967.3500 | 3754.95998 2014-03-17 22:57:00 | 3753.52000 | 3755.78000 | 3753.14000 | 3754.90000 | 14.3500 | 53878.1300 | 3754.57000 2014-03-17 22:58:00 | 3754.57000 | 3755.93000 | 3753.15000 | 3753.15000 | 15.5120 | 58254.0100 | 3755.42001 2014-03-17 22:59:00 | 3755.53000 | 3755.64000 | 3753.84000 | 3755.17000 | 7.8170 | 29351.8100 | 3754.86999 2014-03-17 23:00:00 | 3753.15000 | 3755.93000 | 3753.15000 | 3755.25000 | 24.3560 | 91446.0800 | 3754.55997 2014-03-17 23:01:00 | 3755.78000 | 3755.82000 | 3753.27000 | 3755.82000 | 26.4280 | 99238.3600 | 3755.04999 2014-03-17 23:02:00 | 3755.56000 | 3755.89000 | 3753.98000 | 3755.89000 | 43.3750 | 162880.7500 | 3755.17994 2014-03-17 23:03:00 | 3755.00000 | 3756.00000 | 3755.00000 | 3756.00000 | 4.6360 | 17408.8100 | 3755.14000 2014-03-17 23:04:00 | 3756.31000 | 3756.31000 | 3754.36000 | 3756.05000 | 9.3470 | 35109.9700 | 3756.27999 2014-03-17 23:05:00 | 3757.00000 | 3759.99000 | 3756.72000 | 3759.93000 | 31.9890 | 120214.6700 | 3757.99999 2014-03-17 23:06:00 | 3759.92000 | 3759.96000 | 3756.84000 | 3758.37000 | 27.1650 | 102089.2000 | 3758.11996 2014-03-17 23:07:00 | 3758.25000 | 3758.25000 | 3755.80000 | 3757.17000 | 28.9720 | 108845.4900 | 3756.92002 2014-03-17 23:08:00 | 3758.00000 | 3759.34000 | 3755.05000 | 3755.05000 | 19.2820 | 72444.4300 | 3757.10001 2014-03-17 23:09:00 | 3756.68000 | 3757.99000 | 3755.00000 | 3757.10000 | 43.9560 | 165110.8600 | 3756.27995 2014-03-17 23:10:00 | 3756.83000 | 3756.83000 | 3755.26000 | 3756.76000 | 17.9920 | 67573.8500 | 3755.77001 2014-03-17 23:11:00 | 3756.75000 | 3756.75000 | 3755.49000 | 3756.67000 | 36.0640 | 135464.3000 | 3756.22004 2014-03-17 23:12:00 | 3756.75000 | 3757.87000 | 3756.12000 | 3757.53000 | 23.8130 | 89457.2900 | 3756.66002 2014-03-17 23:13:00 | 3756.14000 | 3759.44000 | 3756.14000 | 3759.22000 | 39.1140 | 147032.3600 | 3759.07004 2014-03-17 23:14:00 | 3759.00000 | 3759.36000 | 3758.31000 | 3758.49000 | 15.0340 | 56510.5300 | 3758.85002 2014-03-17 23:15:00 | 3758.97000 | 3760.00000 | 3758.91000 | 3759.39000 | 19.6240 | 73779.5300 | 3759.66002 2014-03-17 23:16:00 | 3759.39000 | 3759.89000 | 3759.39000 | 3759.79000 | 24.9080 | 93649.7300 | 3759.82999 2014-03-17 23:17:00 | 3759.79000 | 3760.41000 | 3759.79000 | 3760.41000 | 1.0900 | 4098.4600 | 3760.06000 2014-03-17 23:18:00 | 3760.49000 | 3761.24000 | 3760.49000 | 3761.01000 | 38.5060 | 144812.7000 | 3760.77996 2014-03-17 23:19:00 | 3762.00000 | 3762.95000 | 3761.00000 | 3762.48000 | 49.1030 | 184705.8400 | 3761.60004 2014-03-17 23:20:00 | 3762.65000 | 3763.09000 | 3760.97000 | 3762.20000 | 34.3620 | 129276.7000 | 3762.20002 2014-03-17 23:21:00 | 3761.00000 | 3763.80000 | 3760.96000 | 3763.80000 | 15.9860 | 60151.4500 | 3762.75998 2014-03-17 23:22:00 | 3763.87000 | 3765.00000 | 3762.94000 | 3764.60000 | 34.9000 | 131370.3600 | 3764.19000 2014-03-17 23:23:00 | 3764.60000 | 3766.83000 | 3764.60000 | 3766.11000 | 21.0010 | 79097.5400 | 3766.37001 2014-03-17 23:24:00 | 3767.18000 | 3767.19000 | 3764.60000 | 3765.44000 | 9.7670 | 36786.0100 | 3766.35999 2014-03-17 23:25:00 | 3766.00000 | 3766.00000 | 3764.09000 | 3765.63000 | 27.1360 | 102166.9700 | 3764.99997 2014-03-17 23:26:00 | 3764.30000 | 3765.56000 | 3763.79000 | 3765.56000 | 51.0590 | 192212.5500 | 3764.51999 2014-03-17 23:27:00 | 3764.08000 | 3764.93000 | 3763.87000 | 3763.93000 | 25.0680 | 94374.1500 | 3764.72999 2014-03-17 23:28:00 | 3764.00000 | 3764.00000 | 3762.75000 | 3763.09000 | 36.2080 | 136264.7300 | 3763.38998 2014-03-17 23:29:00 | 3763.01000 | 3763.06000 | 3757.06000 | 3757.98000 | 48.7939 | 183445.2300 | 3759.59005 2014-03-17 23:30:00 | 3757.98000 | 3759.94000 | 3756.86000 | 3757.48000 | 62.5630 | 235134.8800 | 3758.37005 2014-03-17 23:31:00 | 3757.15000 | 3760.00000 | 3757.15000 | 3760.00000 | 28.0780 | 105541.5500 | 3758.86999 2014-03-17 23:32:00 | 3759.97000 | 3761.45000 | 3757.30000 | 3760.00000 | 49.1430 | 184698.0100 | 3758.38004 2014-03-17 23:33:00 | 3759.17000 | 3759.87000 | 3755.00000 | 3755.00000 | 14.4950 | 54465.4000 | 3757.52998 2014-03-17 23:34:00 | 3755.00000 | 3755.92000 | 3753.66000 | 3755.03000 | 51.0110 | 191531.5600 | 3754.71001 2014-03-17 23:35:00 | 3754.75000 | 3755.35000 | 3753.57000 | 3755.35000 | 22.8750 | 85887.1000 | 3754.62997 2014-03-17 23:36:00 | 3755.22000 | 3756.61000 | 3755.11000 | 3756.41000 | 14.9450 | 56122.2200 | 3755.24998 2014-03-17 23:37:00 | 3756.00000 | 3756.01000 | 3755.49000 | 3755.49000 | 5.0360 | 18914.9300 | 3755.93999 2014-03-17 23:38:00 | . | . | . | . | . | . | . 2014-03-17 23:39:00 | 3756.01000 | 3756.01000 | 3756.00000 | 3756.00000 | 2.9470 | 11068.9400 | 3756.00000 2014-03-17 23:40:00 | 3755.70000 | 3755.70000 | 3755.70000 | 3755.70000 | 7.0000 | 26289.9000 | 3755.70000 2014-03-17 23:41:00 | 3755.75000 | 3756.09000 | 3753.14000 | 3756.04000 | 42.5750 | 159873.2600 | 3755.09994 2014-03-17 23:42:00 | 3757.77000 | 3757.93000 | 3754.18000 | 3755.54000 | 27.5390 | 103453.9000 | 3756.62999 2014-03-17 23:43:00 | 3754.23000 | 3755.54000 | 3754.14000 | 3754.52000 | 7.5780 | 28453.6900 | 3754.78000 2014-03-17 23:44:00 | 3754.07000 | 3754.08000 | 3754.07000 | 3754.07000 | 0.8000 | 3003.2600 | 3754.08000 2014-03-17 23:45:00 | 3754.99000 | 3757.76000 | 3754.02000 | 3754.03000 | 81.9400 | 307716.6600 | 3755.39000 2014-03-17 23:46:00 | 3756.70000 | 3757.84000 | 3755.00000 | 3755.10000 | 30.4060 | 114215.1900 | 3756.33997 2014-03-17 23:47:00 | 3755.29000 | 3757.51000 | 3755.00000 | 3755.69000 | 35.7620 | 134322.2200 | 3756.00002 2014-03-17 23:48:00 | 3756.08000 | 3756.09000 | 3755.00000 | 3755.39000 | 1.2850 | 4826.1200 | 3755.74000 2014-03-17 23:49:00 | 3755.00000 | 3755.81000 | 3753.02000 | 3753.02000 | 18.1960 | 68321.5100 | 3754.74998 2014-03-17 23:50:00 | 3755.31000 | 3755.39000 | 3753.00000 | 3755.22000 | 43.6490 | 163869.4000 | 3754.24999 2014-03-17 23:51:00 | 3753.31000 | 3755.37000 | 3753.05000 | 3755.21000 | 20.7670 | 77960.2600 | 3754.04998 2014-03-17 23:52:00 | 3754.00000 | 3755.37000 | 3752.00000 | 3752.95000 | 43.8560 | 164643.1300 | 3754.17995 2014-03-17 23:53:00 | 3753.51000 | 3755.26000 | 3752.05000 | 3753.53000 | 23.8750 | 89600.8900 | 3752.91997 2014-03-17 23:54:00 | 3753.24000 | 3753.53000 | 3751.91000 | 3752.00000 | 26.6600 | 100046.1700 | 3752.67000 2014-03-17 23:55:00 | 3751.04000 | 3751.06000 | 3745.18000 | 3747.00000 | 80.3759 | 301348.6400 | 3749.23991 2014-03-17 23:56:00 | 3747.00000 | 3747.64000 | 3746.00000 | 3747.58000 | 38.4630 | 144110.2900 | 3746.73003 2014-03-17 23:57:00 | 3747.00000 | 3749.83000 | 3746.50000 | 3746.50000 | 32.4640 | 121675.7600 | 3748.02003 2014-03-17 23:58:00 | 3746.50000 | 3750.82000 | 3743.10000 | 3745.07000 | 48.8379 | 182934.7200 | 3745.74997 2014-03-17 23:59:00 | 3746.00000 | 3746.00000 | 3741.01000 | 3741.05000 | 32.3970 | 121244.8400 | 3742.46997 2014-03-18 00:00:00 | 3741.11000 | 3742.36000 | 3740.26000 | 3742.35000 | 48.9010 | 182953.1800 | 3741.30001 2014-03-18 00:01:00 | 3742.36000 | 3749.00000 | 3739.00000 | 3742.67000 | 41.1821 | 154075.6500 | 3741.33002 2014-03-18 00:02:00 | 3742.68000 | 3748.96000 | 3741.00000 | 3741.49000 | 55.0731 | 206234.8900 | 3744.75005 2014-03-18 00:03:00 | 3742.00000 | 3744.00000 | 3741.01000 | 3742.06000 | 20.9270 | 78309.2000 | 3742.01998 2014-03-18 00:04:00 | 3743.81000 | 3743.81000 | 3740.00000 | 3740.71000 | 44.0430 | 164781.3400 | 3741.37004 2014-03-18 00:05:00 | 3740.71000 | 3744.94000 | 3740.71000 | 3744.94000 | 33.8220 | 126568.7400 | 3742.20002 2014-03-18 00:06:00 | 3746.99000 | 3746.99000 | 3738.00000 | 3742.75000 | 86.1580 | 322483.3900 | 3742.92995 2014-03-18 00:07:00 | 3740.00000 | 3743.95000 | 3738.03000 | 3739.47000 | 48.9009 | 182942.3200 | 3741.08001 2014-03-18 00:08:00 | 3739.05000 | 3741.49000 | 3738.89000 | 3740.16000 | 55.9490 | 209275.1800 | 3740.45999 2014-03-18 00:09:00 | 3741.06000 | 3741.28000 | 3740.76000 | 3741.06000 | 8.5170 | 31861.6300 | 3740.93999 2014-03-18 00:10:00 | 3740.17000 | 3741.94000 | 3738.26000 | 3740.07000 | 58.3351 | 218182.4800 | 3740.15992 2014-03-18 00:11:00 | 3740.00000 | 3741.80000 | 3738.64000 | 3738.84000 | 51.1879 | 191436.7300 | 3739.87997 2014-03-18 00:12:00 | 3741.65000 | 3741.65000 | 3738.95000 | 3739.93000 | 45.4740 | 170095.5200 | 3740.50005 2014-03-18 00:13:00 | 3741.45000 | 3741.50000 | 3739.08000 | 3740.63000 | 36.6140 | 136953.2700 | 3740.46004 2014-03-18 00:14:00 | 3741.41000 | 3741.50000 | 3739.10000 | 3739.96000 | 10.9810 | 41078.1000 | 3740.83000 2014-03-18 00:15:00 | 3739.20000 | 3741.19000 | 3739.10000 | 3739.10000 | 21.2490 | 79473.0700 | 3740.08999 2014-03-18 00:16:00 | 3739.03000 | 3740.54000 | 3738.00000 | 3738.13000 | 34.7060 | 129764.7900 | 3738.96996 2014-03-18 00:17:00 | 3739.44000 | 3739.91000 | 3738.06000 | 3738.61000 | 87.5351 | 327263.1400 | 3738.64989 2014-03-18 00:18:00 | 3738.05000 | 3739.37000 | 3737.00000 | 3737.00000 | 48.3250 | 180667.9700 | 3738.59994 2014-03-18 00:19:00 | 3737.90000 | 3737.97000 | 3736.00000 | 3736.00000 | 8.3340 | 31138.9800 | 3736.38001 2014-03-18 00:20:00 | 3735.92000 | 3737.61000 | 3734.99000 | 3737.61000 | 34.2620 | 127973.6900 | 3735.15002 2014-03-18 00:21:00 | 3737.72000 | 3737.96000 | 3734.50000 | 3735.12000 | 70.7310 | 264231.1000 | 3735.72002 2014-03-18 00:22:00 | 3735.24000 | 3736.00000 | 3734.00000 | 3734.54000 | 62.3500 | 232851.7100 | 3734.59000 2014-03-18 00:23:00 | 3734.15000 | 3735.95000 | 3734.15000 | 3734.15000 | 28.6710 | 107087.6200 | 3735.05001 2014-03-18 00:24:00 | 3734.10000 | 3734.19000 | 3732.00000 | 3732.00000 | 42.6460 | 159215.1800 | 3733.40995 2014-03-18 00:25:00 | 3732.00000 | 3733.24000 | 3732.00000 | 3732.56000 | 34.1740 | 127555.9400 | 3732.54004 2014-03-18 00:26:00 | 3731.98000 | 3733.05000 | 3727.98000 | 3727.98000 | 54.6460 | 203915.5200 | 3731.56994 2014-03-18 00:27:00 | 3727.00000 | 3727.88000 | 3723.27000 | 3727.83000 | 31.9980 | 119207.1000 | 3725.44998 2014-03-18 00:28:00 | 3727.85000 | 3727.85000 | 3724.22000 | 3724.85000 | 31.8950 | 118859.8400 | 3726.59996 2014-03-18 00:29:00 | 3724.00000 | 3727.97000 | 3723.06000 | 3724.77000 | 52.3711 | 195093.2100 | 3725.21001 2014-03-18 00:30:00 | 3725.17000 | 3729.98000 | 3725.00000 | 3729.81000 | 49.6400 | 185035.0900 | 3727.54000 2014-03-18 00:31:00 | 3729.81000 | 3730.00000 | 3724.59000 | 3729.81000 | 56.4040 | 210284.2500 | 3728.18006 2014-03-18 00:32:00 | 3728.00000 | 3730.00000 | 3727.02000 | 3729.01000 | 76.3309 | 284652.4900 | 3729.19002 2014-03-18 00:33:00 | 3729.01000 | 3729.14000 | 3728.00000 | 3728.86000 | 25.3200 | 94415.4900 | 3728.89000 2014-03-18 00:34:00 | 3728.45000 | 3728.92000 | 3726.91000 | 3726.92000 | 40.8250 | 152209.4100 | 3728.33995 2014-03-18 00:35:00 | 3726.91000 | 3727.93000 | 3725.86000 | 3727.36000 | 32.9500 | 122813.3300 | 3727.26000 2014-03-18 00:36:00 | 3727.13000 | 3728.60000 | 3727.13000 | 3728.52000 | 23.4780 | 87524.2400 | 3727.92999 2014-03-18 00:37:00 | 3729.89000 | 3730.33000 | 3729.00000 | 3730.33000 | 38.9560 | 145290.9600 | 3729.61996 2014-03-18 00:38:00 | 3730.78000 | 3733.39000 | 3730.36000 | 3733.32000 | 36.5770 | 136514.9500 | 3732.25997 2014-03-18 00:39:00 | 3733.25000 | 3736.00000 | 3732.53000 | 3735.97000 | 26.4340 | 98695.7400 | 3733.67003 2014-03-18 00:40:00 | 3736.17000 | 3745.88000 | 3735.31000 | 3739.87000 | 70.3359 | 262968.4400 | 3738.74992 2014-03-18 00:41:00 | 3744.69000 | 3744.69000 | 3736.04000 | 3737.36000 | 87.0811 | 325587.4300 | 3738.90003 2014-03-18 00:42:00 | 3737.36000 | 3737.36000 | 3733.99000 | 3733.99000 | 23.4580 | 87619.8500 | 3735.17999 2014-03-18 00:43:00 | 3733.99000 | 3735.96000 | 3733.94000 | 3734.40000 | 35.6990 | 133316.8100 | 3734.46999 2014-03-18 00:44:00 | 3734.36000 | 3737.25000 | 3720.06000 | 3720.07000 | 108.6190 | 405425.7400 | 3732.54997 2014-03-18 00:45:00 | 3720.06000 | 3737.91000 | 3720.01000 | 3737.00000 | 41.1940 | 153807.2700 | 3733.73004 2014-03-18 00:46:00 | 3736.05000 | 3737.00000 | 3734.72000 | 3735.95000 | 29.0930 | 108692.4300 | 3736.03002 2014-03-18 00:47:00 | 3734.01000 | 3736.00000 | 3734.01000 | 3735.25000 | 33.2820 | 124297.5100 | 3734.68002 2014-03-18 00:48:00 | 3734.99000 | 3734.99000 | 3730.97000 | 3730.97000 | 32.7900 | 122380.5000 | 3732.25000 2014-03-18 00:49:00 | 3730.02000 | 3731.07000 | 3726.65000 | 3730.09000 | 52.1000 | 194322.1600 | 3729.79000 2014-03-18 00:50:00 | 3731.46000 | 3733.48000 | 3729.71000 | 3730.00000 | 40.6530 | 151669.7600 | 3730.84003 2014-03-18 00:51:00 | 3729.00000 | 3729.00000 | 3728.02000 | 3728.02000 | 13.0810 | 48771.4500 | 3728.42000 2014-03-18 00:52:00 | 3728.95000 | 3729.00000 | 3728.00000 | 3728.00000 | 19.5000 | 72705.6100 | 3728.49000 2014-03-18 00:53:00 | 3729.02000 | 3730.00000 | 3727.84000 | 3728.10000 | 6.5630 | 24470.6300 | 3728.57001 2014-03-18 00:54:00 | 3729.67000 | 3730.00000 | 3728.10000 | 3729.87000 | 37.8420 | 141130.5300 | 3729.47002 2014-03-18 00:55:00 | 3730.00000 | 3731.77000 | 3729.45000 | 3730.79000 | 54.1900 | 202176.4400 | 3730.88000 2014-03-18 00:56:00 | 3730.42000 | 3731.75000 | 3730.23000 | 3731.00000 | 35.2170 | 131387.5300 | 3730.79997 2014-03-18 00:57:00 | 3731.00000 | 3738.00000 | 3728.87000 | 3731.12000 | 51.2430 | 191224.5000 | 3731.72004 2014-03-18 00:58:00 | 3731.70000 | 3731.70000 | 3730.07000 | 3730.60000 | 50.1630 | 187159.5700 | 3731.03004 2014-03-18 00:59:00 | 3730.97000 | 3731.00000 | 3730.50000 | 3730.90000 | 39.1990 | 146242.2800 | 3730.76999 2014-03-18 01:00:00 | 3731.49000 | 3732.01000 | 3730.63000 | 3731.00000 | 30.3690 | 113320.9700 | 3731.46999 2014-03-18 01:01:00 | 3731.01000 | 3731.79000 | 3730.50000 | 3730.53000 | 34.6110 | 129125.0400 | 3730.75001 2014-03-18 01:02:00 | 3730.87000 | 3736.00000 | 3730.50000 | 3733.31000 | 40.6760 | 151832.7100 | 3732.72996 2014-03-18 01:03:00 | 3733.32000 | 3735.61000 | 3731.00000 | 3732.00000 | 77.2900 | 288560.6200 | 3733.48000 2014-03-18 01:04:00 | 3732.70000 | 3733.31000 | 3732.00000 | 3732.17000 | 94.0059 | 350878.0800 | 3732.50990 2014-03-18 01:05:00 | 3730.77000 | 3732.17000 | 3730.00000 | 3730.41000 | 75.0401 | 279977.5700 | 3731.04000 2014-03-18 01:06:00 | 3730.21000 | 3730.41000 | 3729.54000 | 3729.99000 | 50.4340 | 188131.4900 | 3730.25005 2014-03-18 01:07:00 | 3729.28000 | 3729.99000 | 3726.01000 | 3727.99000 | 33.3590 | 124372.4900 | 3728.29999 2014-03-18 01:08:00 | 3727.08000 | 3730.41000 | 3726.00000 | 3726.00000 | 132.6549 | 494559.9100 | 3728.16982 2014-03-18 01:09:00 | 3725.94000 | 3729.90000 | 3725.90000 | 3726.03000 | 37.0430 | 138038.0500 | 3726.43003 2014-03-18 01:10:00 | 3726.60000 | 3730.41000 | 3725.61000 | 3726.90000 | 88.9980 | 331696.4900 | 3727.00995 2014-03-18 01:11:00 | 3726.87000 | 3726.88000 | 3725.10000 | 3725.10000 | 26.2680 | 97865.5600 | 3725.65999 2014-03-18 01:12:00 | 3725.01000 | 3726.00000 | 3725.00000 | 3725.98000 | 20.8960 | 77844.5100 | 3725.32998 2014-03-18 01:13:00 | 3726.10000 | 3727.77000 | 3725.00000 | 3725.00000 | 71.3811 | 265964.5100 | 3725.98002 2014-03-18 01:14:00 | 3725.06000 | 3725.06000 | 3721.02000 | 3723.01000 | 39.6100 | 147473.8300 | 3723.15000 2014-03-18 01:15:00 | 3722.43000 | 3727.00000 | 3721.10000 | 3725.33000 | 92.5581 | 344672.3000 | 3723.84995 2014-03-18 01:16:00 | 3723.77000 | 3725.37000 | 3721.00000 | 3722.00000 | 74.3581 | 276853.0400 | 3723.23996 2014-03-18 01:17:00 | 3723.88000 | 3724.69000 | 3721.00000 | 3723.46000 | 34.7530 | 129372.4600 | 3722.63003 2014-03-18 01:18:00 | 3722.00000 | 3726.00000 | 3722.00000 | 3725.99000 | 53.1550 | 197966.2800 | 3724.31993 2014-03-18 01:19:00 | 3725.87000 | 3725.98000 | 3722.04000 | 3722.88000 | 74.6790 | 278083.7000 | 3723.71998 2014-03-18 01:20:00 | 3724.25000 | 3724.90000 | 3722.37000 | 3723.99000 | 55.7609 | 207625.3000 | 3723.49001 2014-03-18 01:21:00 | 3722.68000 | 3724.00000 | 3722.30000 | 3723.87000 | 52.6500 | 196034.3400 | 3723.35000 2014-03-18 01:22:00 | 3723.94000 | 3724.00000 | 3722.53000 | 3724.00000 | 43.1549 | 160695.6400 | 3723.68994 2014-03-18 01:23:00 | 3723.17000 | 3724.00000 | 3723.17000 | 3724.00000 | 21.2380 | 79089.6300 | 3723.96999 2014-03-18 01:24:00 | 3724.00000 | 3729.99000 | 3723.99000 | 3724.86000 | 99.1130 | 369262.2000 | 3725.67008 2014-03-18 01:25:00 | 3727.52000 | 3727.86000 | 3724.52000 | 3726.21000 | 71.0451 | 264686.9600 | 3725.61991 2014-03-18 01:26:00 | 3725.76000 | 3728.69000 | 3725.76000 | 3727.87000 | 40.5580 | 151176.9300 | 3727.42998 2014-03-18 01:27:00 | 3728.69000 | 3728.69000 | 3726.05000 | 3726.51000 | 119.6720 | 446053.2800 | 3727.30006 2014-03-18 01:28:00 | 3726.53000 | 3728.84000 | 3725.60000 | 3726.36000 | 99.2780 | 369986.1400 | 3726.76995 2014-03-18 01:29:00 | 3726.55000 | 3729.99000 | 3725.60000 | 3727.28000 | 76.0061 | 283306.6600 | 3727.41992 2014-03-18 01:30:00 | 3726.61000 | 3729.89000 | 3725.95000 | 3729.88000 | 76.9859 | 286948.0700 | 3727.27992 2014-03-18 01:31:00 | 3728.89000 | 3729.88000 | 3726.83000 | 3728.63000 | 74.0490 | 276045.0500 | 3727.86998 2014-03-18 01:32:00 | 3728.62000 | 3729.99000 | 3726.85000 | 3728.42000 | 98.9759 | 369026.6100 | 3728.44989 2014-03-18 01:33:00 | 3728.73000 | 3728.73000 | 3725.15000 | 3725.72000 | 41.6941 | 155387.8900 | 3726.86005 2014-03-18 01:34:00 | 3725.01000 | 3726.34000 | 3725.00000 | 3725.72000 | 48.8170 | 181870.4800 | 3725.55996 2014-03-18 01:35:00 | 3725.47000 | 3727.94000 | 3725.09000 | 3727.94000 | 55.7340 | 207697.9100 | 3726.59006 2014-03-18 01:36:00 | 3727.97000 | 3732.00000 | 3727.97000 | 3731.05000 | 56.3740 | 210306.2100 | 3730.55006 2014-03-18 01:37:00 | 3730.88000 | 3734.74000 | 3730.52000 | 3734.00000 | 46.6680 | 174172.0900 | 3732.14998 2014-03-18 01:38:00 | 3734.00000 | 3734.75000 | 3731.65000 | 3732.00000 | 31.8200 | 118795.4600 | 3733.36000 2014-03-18 01:39:00 | 3733.00000 | 3734.00000 | 3730.40000 | 3730.40000 | 79.1249 | 295275.1900 | 3731.75989 2014-03-18 01:40:00 | 3730.66000 | 3731.43000 | 3728.12000 | 3731.43000 | 54.8560 | 204567.8900 | 3729.17994 2014-03-18 01:41:00 | 3732.00000 | 3732.00000 | 3730.26000 | 3732.00000 | 70.1700 | 261816.0800 | 3731.17000 2014-03-18 01:42:00 | 3731.45000 | 3733.40000 | 3730.35000 | 3733.40000 | 65.8301 | 245654.7100 | 3731.65000 2014-03-18 01:43:00 | 3733.40000 | 3735.00000 | 3733.40000 | 3734.00000 | 29.2610 | 109273.3400 | 3734.44001 2014-03-18 01:44:00 | 3733.48000 | 3733.52000 | 3730.48000 | 3731.31000 | 109.0611 | 407057.5400 | 3732.38003 2014-03-18 01:45:00 | 3732.65000 | 3736.00000 | 3730.90000 | 3733.74000 | 57.9550 | 216355.9300 | 3733.16992 2014-03-18 01:46:00 | 3735.90000 | 3735.98000 | 3733.16000 | 3734.25000 | 85.7100 | 320105.2600 | 3734.75000 2014-03-18 01:47:00 | 3734.42000 | 3735.52000 | 3734.24000 | 3735.35000 | 25.2490 | 94299.2200 | 3734.76999 2014-03-18 01:48:00 | 3734.93000 | 3735.37000 | 3733.08000 | 3734.54000 | 47.6461 | 177922.7400 | 3734.25995 2014-03-18 01:49:00 | 3733.33000 | 3735.49000 | 3730.95000 | 3732.14000 | 104.0850 | 388560.8600 | 3733.10986 2014-03-18 01:50:00 | 3732.50000 | 3736.62000 | 3731.10000 | 3734.71000 | 40.4990 | 151178.4800 | 3732.88999 2014-03-18 01:51:00 | 3735.52000 | 3736.95000 | 3732.10000 | 3734.61000 | 78.4311 | 292966.7800 | 3735.34002 2014-03-18 01:52:00 | 3734.60000 | 3737.74000 | 3732.21000 | 3737.70000 | 109.9470 | 410743.4200 | 3735.82991 2014-03-18 01:53:00 | 3737.70000 | 3739.74000 | 3736.00000 | 3736.78000 | 77.1869 | 288520.1200 | 3737.93994 2014-03-18 01:54:00 | 3736.66000 | 3736.79000 | 3734.01000 | 3735.73000 | 22.0810 | 82483.8500 | 3735.51001 2014-03-18 01:55:00 | 3734.25000 | 3735.70000 | 3734.25000 | 3735.70000 | 9.6280 | 35961.2000 | 3735.05999 2014-03-18 01:56:00 | 3736.01000 | 3737.00000 | 3735.29000 | 3736.12000 | 25.6970 | 96012.1000 | 3736.31998 2014-03-18 01:57:00 | 3736.98000 | 3737.89000 | 3736.00000 | 3736.00000 | 39.9000 | 149111.8500 | 3737.14000 2014-03-18 01:58:00 | 3737.00000 | 3738.00000 | 3736.04000 | 3738.00000 | 40.8200 | 152546.1200 | 3737.04000 2014-03-18 01:59:00 | 3738.00000 | 3738.00000 | 3736.05000 | 3736.08000 | 73.4550 | 274524.0200 | 3737.30990 2014-03-18 02:00:00 | 3737.75000 | 3737.75000 | 3734.18000 | 3736.49000 | 64.2429 | 240005.7700 | 3735.91005 2014-03-18 02:01:00 | 3737.21000 | 3737.21000 | 3734.08000 | 3734.94000 | 85.6460 | 319891.4000 | 3735.03991 2014-03-18 02:02:00 | 3734.87000 | 3737.00000 | 3734.05000 | 3736.24000 | 37.3460 | 139488.8600 | 3735.03996 2014-03-18 02:03:00 | 3736.22000 | 3736.89000 | 3734.04000 | 3735.16000 | 115.3481 | 430900.1500 | 3735.64994 2014-03-18 02:04:00 | 3736.60000 | 3736.85000 | 3734.04000 | 3734.52000 | 159.4301 | 595586.3300 | 3735.72001 2014-03-18 02:05:00 | 3735.20000 | 3736.69000 | 3734.36000 | 3735.06000 | 163.3449 | 610168.3700 | 3735.45978 2014-03-18 02:06:00 | 3735.00000 | 3736.00000 | 3735.00000 | 3736.00000 | 6.3480 | 23712.8900 | 3735.49000 2014-03-18 02:07:00 | 3735.00000 | 3736.01000 | 3735.00000 | 3736.00000 | 7.9770 | 29798.6100 | 3735.56999 2014-03-18 02:08:00 | 3736.99000 | 3736.99000 | 3736.99000 | 3736.99000 | 0.0560 | 209.2700 | 3736.99000 2014-03-18 02:09:00 | 3736.01000 | 3736.99000 | 3735.50000 | 3735.50000 | 44.8220 | 167470.3900 | 3736.34002 2014-03-18 02:10:00 | 3736.91000 | 3737.00000 | 3735.50000 | 3736.92000 | 96.1459 | 359231.8600 | 3736.31989 2014-03-18 02:11:00 | 3737.00000 | 3737.00000 | 3735.02000 | 3735.02000 | 115.5711 | 431790.9500 | 3736.15003 2014-03-18 02:12:00 | 3735.01000 | 3740.00000 | 3735.00000 | 3736.90000 | 124.3739 | 464826.4500 | 3737.33013 2014-03-18 02:13:00 | 3736.45000 | 3739.78000 | 3735.00000 | 3736.43000 | 49.2780 | 184133.7700 | 3736.62997 2014-03-18 02:14:00 | 3735.98000 | 3736.42000 | 3735.00000 | 3735.00000 | 18.3420 | 68519.3600 | 3735.65001 2014-03-18 02:15:00 | 3735.00000 | 3735.90000 | 3735.00000 | 3735.00000 | 31.3980 | 117272.5400 | 3735.02998 2014-03-18 02:16:00 | 3735.00000 | 3736.41000 | 3735.00000 | 3736.00000 | 90.7290 | 338912.7300 | 3735.43998 2014-03-18 02:17:00 | 3735.98000 | 3737.65000 | 3735.01000 | 3735.88000 | 47.3740 | 176988.2000 | 3735.98005 2014-03-18 02:18:00 | 3735.10000 | 3735.99000 | 3735.10000 | 3735.99000 | 1.9090 | 7131.1500 | 3735.54000 2014-03-18 02:19:00 | 3735.99000 | 3738.99000 | 3735.99000 | 3738.45000 | 21.3770 | 79901.1500 | 3737.71998 2014-03-18 02:20:00 | 3738.99000 | 3740.01000 | 3738.00000 | 3738.10000 | 120.1690 | 449323.9300 | 3739.09997 2014-03-18 02:21:00 | 3738.00000 | 3739.82000 | 3736.07000 | 3737.01000 | 70.0051 | 261683.8200 | 3738.06991 2014-03-18 02:22:00 | 3737.98000 | 3738.35000 | 3736.00000 | 3736.79000 | 41.7860 | 156176.3900 | 3737.52996 2014-03-18 02:23:00 | 3736.01000 | 3737.88000 | 3736.00000 | 3737.83000 | 51.2290 | 191435.0200 | 3736.84999 2014-03-18 02:24:00 | 3736.94000 | 3738.01000 | 3736.06000 | 3736.92000 | 87.5020 | 327008.1500 | 3737.15005 2014-03-18 02:25:00 | 3737.00000 | 3738.00000 | 3736.00000 | 3738.00000 | 57.0480 | 213187.6400 | 3736.98997 2014-03-18 02:26:00 | 3738.00000 | 3742.00000 | 3737.61000 | 3737.82000 | 74.9830 | 280451.2700 | 3740.20006 2014-03-18 02:27:00 | 3738.46000 | 3738.98000 | 3737.10000 | 3737.10000 | 110.6689 | 413670.4600 | 3737.90997 2014-03-18 02:28:00 | 3737.63000 | 3738.97000 | 3736.95000 | 3737.57000 | 82.0510 | 306690.9300 | 3737.81002 2014-03-18 02:29:00 | 3738.05000 | 3738.69000 | 3736.99000 | 3737.47000 | 58.9140 | 220212.4400 | 3737.86006 2014-03-18 02:30:00 | 3737.47000 | 3737.47000 | 3736.30000 | 3736.85000 | 6.2120 | 23211.7500 | 3736.60000 2014-03-18 02:31:00 | 3736.84000 | 3737.22000 | 3736.30000 | 3736.50000 | 15.8390 | 59186.0100 | 3736.73000 2014-03-18 02:32:00 | 3736.51000 | 3736.64000 | 3736.20000 | 3736.20000 | 36.6270 | 136855.8600 | 3736.46997 2014-03-18 02:33:00 | 3736.48000 | 3737.02000 | 3736.48000 | 3736.60000 | 6.5310 | 24405.7200 | 3736.90000 2014-03-18 02:34:00 | 3737.15000 | 3737.92000 | 3736.72000 | 3736.83000 | 104.9869 | 392374.0000 | 3737.35991 2014-03-18 02:35:00 | 3736.83000 | 3737.02000 | 3736.22000 | 3736.22000 | 35.1810 | 131460.9500 | 3736.70001 2014-03-18 02:36:00 | 3736.22000 | 3737.64000 | 3736.22000 | 3736.50000 | 18.7780 | 70165.1600 | 3736.55999 2014-03-18 02:37:00 | 3736.50000 | 3737.01000 | 3736.22000 | 3736.22000 | 14.9760 | 55962.1600 | 3736.78998 2014-03-18 02:38:00 | 3737.61000 | 3737.61000 | 3736.44000 | 3737.01000 | 45.8180 | 171229.4800 | 3737.16997 2014-03-18 02:39:00 | 3737.00000 | 3740.00000 | 3736.30000 | 3737.00000 | 142.4070 | 532360.2300 | 3738.29989 2014-03-18 02:40:00 | 3737.00000 | 3739.00000 | 3737.00000 | 3737.01000 | 59.5880 | 222723.9500 | 3737.72997 2014-03-18 02:41:00 | 3737.94000 | 3737.94000 | 3736.99999 | 3737.00000 | 9.0560 | 33842.3100 | 3736.99999 2014-03-18 02:42:00 | 3736.35000 | 3737.00000 | 3736.35000 | 3737.00000 | 5.7680 | 21554.6400 | 3736.94000 2014-03-18 02:43:00 | 3737.01000 | 3737.01000 | 3737.01000 | 3737.01000 | 0.0600 | 224.2200 | 3737.01000 2014-03-18 02:44:00 | 3737.01000 | 3737.70000 | 3736.23000 | 3736.23000 | 21.0060 | 78489.3000 | 3736.51998 2014-03-18 02:45:00 | 3736.99000 | 3736.99000 | 3736.99000 | 3736.99000 | 0.8300 | 3101.7000 | 3736.99000 2014-03-18 02:46:00 | 3736.24000 | 3736.98000 | 3736.23000 | 3736.97000 | 17.4160 | 65080.4400 | 3736.81998 2014-03-18 02:47:00 | 3736.87000 | 3736.99000 | 3736.23000 | 3736.24000 | 11.1450 | 41645.9000 | 3736.72999 2014-03-18 02:48:00 | 3736.24000 | 3736.57000 | 3736.18000 | 3736.56000 | 12.3570 | 46169.6200 | 3736.30999 2014-03-18 02:49:00 | 3736.61000 | 3736.61000 | 3735.99000 | 3736.18000 | 21.3050 | 79599.2000 | 3736.16997 2014-03-18 02:50:00 | 3736.00000 | 3736.00000 | 3735.00000 | 3735.00000 | 20.8330 | 77816.7000 | 3735.26002 2014-03-18 02:51:00 | 3735.00000 | 3737.00000 | 3735.00000 | 3736.14000 | 70.5121 | 263397.2000 | 3735.49004 2014-03-18 02:52:00 | 3735.00000 | 3737.69000 | 3735.00000 | 3737.09000 | 141.7491 | 529567.5500 | 3735.94997 2014-03-18 02:53:00 | 3737.09000 | 3737.11000 | 3735.13000 | 3735.13000 | 75.9300 | 283681.3100 | 3736.09000 2014-03-18 02:54:00 | 3736.95000 | 3736.98000 | 3735.08000 | 3736.12000 | 95.2230 | 355756.1600 | 3736.03008 2014-03-18 02:55:00 | 3736.11000 | 3736.82000 | 3736.09000 | 3736.82000 | 5.6330 | 21045.8900 | 3736.18000 2014-03-18 02:56:00 | 3737.00000 | 3737.00000 | 3735.15000 | 3735.15000 | 19.5200 | 72922.0100 | 3735.76000 2014-03-18 02:57:00 | 3735.10000 | 3736.08000 | 3735.01000 | 3736.08000 | 2.8380 | 10602.5600 | 3735.93000 2014-03-18 02:58:00 | 3736.12000 | 3736.97000 | 3735.00000 | 3735.00000 | 84.7279 | 316522.2300 | 3735.74995 2014-03-18 02:59:00 | 3735.00000 | 3735.94000 | 3734.01000 | 3735.86000 | 48.4970 | 181138.5800 | 3735.04996 2014-03-18 03:00:00 | 3734.01000 | 3735.76000 | 3732.00000 | 3732.00000 | 97.4759 | 364039.2900 | 3734.65989 2014-03-18 03:01:00 | 3732.87000 | 3737.99000 | 3730.93000 | 3730.94000 | 57.1689 | 213407.6500 | 3732.92998 2014-03-18 03:02:00 | 3731.64000 | 3734.00000 | 3731.42000 | 3732.45000 | 102.2620 | 381713.1900 | 3732.70005 2014-03-18 03:03:00 | 3733.02000 | 3734.00000 | 3732.10000 | 3732.10000 | 129.6441 | 484004.1900 | 3733.33014 2014-03-18 03:04:00 | 3732.00000 | 3733.97000 | 3730.31000 | 3732.34000 | 78.4210 | 292697.7500 | 3732.39002 2014-03-18 03:05:00 | 3733.71000 | 3733.97000 | 3731.90000 | 3732.32000 | 108.1069 | 403548.8600 | 3732.86991 2014-03-18 03:06:00 | 3733.12000 | 3733.82000 | 3732.09000 | 3733.00000 | 67.5070 | 251981.9900 | 3732.67995 2014-03-18 03:07:00 | 3732.20000 | 3733.97000 | 3732.01000 | 3733.28000 | 45.0860 | 168318.7900 | 3733.27995 2014-03-18 03:08:00 | 3732.68000 | 3733.32000 | 3732.50000 | 3733.17000 | 7.3780 | 27543.5200 | 3733.20000 2014-03-18 03:09:00 | 3733.17000 | 3734.01000 | 3733.14000 | 3733.80000 | 19.9410 | 74452.9100 | 3733.66001 2014-03-18 03:10:00 | 3733.14000 | 3734.66000 | 3731.83000 | 3731.92000 | 48.3200 | 180394.5000 | 3733.33000 2014-03-18 03:11:00 | 3731.95000 | 3734.53000 | 3731.10000 | 3734.15000 | 142.0650 | 530310.1700 | 3732.86981 2014-03-18 03:12:00 | 3734.00000 | 3735.00000 | 3732.24000 | 3735.00000 | 41.7240 | 155800.1800 | 3734.07004 2014-03-18 03:13:00 | 3734.86000 | 3735.89000 | 3734.00000 | 3734.52000 | 41.2580 | 154090.4900 | 3734.79998 2014-03-18 03:14:00 | 3734.00000 | 3735.95000 | 3734.00000 | 3735.07000 | 86.1390 | 321730.9700 | 3735.01998 2014-03-18 03:15:00 | 3735.06000 | 3735.93000 | 3733.06000 | 3733.06000 | 60.5139 | 226001.3800 | 3734.70006 2014-03-18 03:16:00 | 3733.66000 | 3735.25000 | 3730.00000 | 3730.10000 | 109.7341 | 409642.7500 | 3733.05012 2014-03-18 03:17:00 | 3731.63000 | 3733.20000 | 3730.15000 | 3732.20000 | 156.9651 | 585815.8800 | 3732.13980 2014-03-18 03:18:00 | 3731.07000 | 3732.48000 | 3730.02000 | 3730.02000 | 16.6000 | 61938.0200 | 3731.21000 2014-03-18 03:19:00 | 3730.02000 | 3730.17000 | 3728.63000 | 3728.63000 | 51.3750 | 191606.1200 | 3729.55993 2014-03-18 03:20:00 | 3729.04000 | 3731.38000 | 3728.18000 | 3730.03000 | 45.0450 | 168031.2600 | 3730.29994 2014-03-18 03:21:00 | 3730.10000 | 3731.00000 | 3730.10000 | 3731.00000 | 31.5410 | 117671.2900 | 3730.74001 2014-03-18 03:22:00 | 3731.00000 | 3731.00000 | 3728.07000 | 3728.39000 | 75.5521 | 281765.4800 | 3729.42004 2014-03-18 03:23:00 | 3729.83000 | 3730.00000 | 3728.20000 | 3729.06000 | 23.2970 | 86879.5400 | 3729.21998 2014-03-18 03:24:00 | 3729.78000 | 3731.00000 | 3728.17000 | 3731.00000 | 95.8771 | 357582.2500 | 3729.58993 2014-03-18 03:25:00 | 3731.05000 | 3732.00000 | 3730.97000 | 3730.97000 | 15.3490 | 57268.6900 | 3731.10000 2014-03-18 03:26:00 | 3730.97000 | 3731.93000 | 3730.97000 | 3731.92000 | 55.6410 | 207607.8200 | 3731.20002 2014-03-18 03:27:00 | 3731.10000 | 3731.91000 | 3730.59000 | 3731.49000 | 21.5770 | 80505.6000 | 3731.07998 2014-03-18 03:28:00 | 3731.56000 | 3733.50000 | 3730.65000 | 3731.49000 | 55.0189 | 205313.0700 | 3731.67998 2014-03-18 03:29:00 | 3731.04000 | 3733.47000 | 3730.98000 | 3731.30000 | 142.6418 | 532383.5200 | 3732.31007 2014-03-18 03:30:00 | 3732.81000 | 3733.21000 | 3731.11000 | 3731.31000 | 125.8599 | 469731.8900 | 3732.18000 2014-03-18 03:31:00 | 3732.68000 | 3733.48000 | 3731.37000 | 3732.42000 | 78.9361 | 294618.7100 | 3732.36992 2014-03-18 03:32:00 | 3732.42000 | 3733.48000 | 3731.40000 | 3731.71000 | 112.7571 | 420865.9200 | 3732.49991 2014-03-18 03:33:00 | 3731.40000 | 3732.92000 | 3731.40000 | 3731.92000 | 108.6801 | 405612.7500 | 3732.17000 2014-03-18 03:34:00 | 3732.06000 | 3733.50000 | 3731.54000 | 3733.50000 | 100.1989 | 373978.5400 | 3732.35997 2014-03-18 03:35:00 | 3733.50000 | 3734.02000 | 3732.61000 | 3732.63000 | 46.1690 | 172360.7000 | 3733.25999 2014-03-18 03:36:00 | 3732.00000 | 3734.00000 | 3731.20000 | 3731.93000 | 70.3070 | 262391.4500 | 3732.07994 2014-03-18 03:37:00 | 3732.29000 | 3733.99000 | 3732.01000 | 3732.01000 | 57.2940 | 213868.1600 | 3732.82006 2014-03-18 03:38:00 | 3733.00000 | 3733.60000 | 3731.33000 | 3732.00000 | 28.0770 | 104791.0200 | 3732.26998 2014-03-18 03:39:00 | 3731.15000 | 3732.39000 | 3730.03000 | 3730.79000 | 44.3920 | 165617.0600 | 3730.79002 2014-03-18 03:40:00 | 3731.38000 | 3733.00000 | 3730.04000 | 3730.26000 | 125.1799 | 467088.6700 | 3731.34000 2014-03-18 03:41:00 | 3731.21000 | 3733.99000 | 3730.00000 | 3730.43000 | 155.0509 | 578544.4700 | 3731.32004 2014-03-18 03:42:00 | 3731.01000 | 3733.99000 | 3730.04000 | 3733.23000 | 81.4000 | 303720.4300 | 3731.21000 2014-03-18 03:43:00 | 3733.10000 | 3733.99000 | 3731.45000 | 3732.40000 | 110.1860 | 411304.5900 | 3732.81988 2014-03-18 03:44:00 | 3732.47000 | 3733.91000 | 3731.71000 | 3733.00000 | 132.8219 | 495828.2500 | 3733.03007 2014-03-18 03:45:00 | 3732.16000 | 3733.96000 | 3731.61000 | 3733.87000 | 140.1101 | 523022.5700 | 3732.94000 2014-03-18 03:46:00 | 3733.46000 | 3734.00000 | 3732.25000 | 3734.00000 | 48.7310 | 181912.3300 | 3732.99001 2014-03-18 03:47:00 | 3734.67000 | 3734.67000 | 3733.50000 | 3733.50000 | 25.2360 | 94230.7300 | 3733.97997 2014-03-18 03:48:00 | 3733.50000 | 3733.90000 | 3733.50000 | 3733.89000 | 8.6000 | 32109.0100 | 3733.61000 2014-03-18 03:49:00 | 3733.51000 | 3733.90000 | 3733.00000 | 3733.40000 | 9.0730 | 33872.1200 | 3733.29001 2014-03-18 03:50:00 | 3733.43000 | 3733.88000 | 3732.00000 | 3732.43000 | 82.5180 | 308037.2800 | 3732.96996 2014-03-18 03:51:00 | 3733.89000 | 3733.89000 | 3732.00000 | 3732.00000 | 128.7632 | 480657.4500 | 3732.88011 2014-03-18 03:52:00 | 3733.34000 | 3733.39000 | 3732.00000 | 3732.79000 | 101.2559 | 377966.9400 | 3732.78989 2014-03-18 03:53:00 | 3732.73000 | 3733.50000 | 3732.00000 | 3733.50000 | 72.7769 | 271660.2900 | 3732.77994 2014-03-18 03:54:00 | 3733.50000 | 3734.88000 | 3733.19000 | 3733.74000 | 35.3170 | 131871.1400 | 3733.92997 2014-03-18 03:55:00 | 3733.75000 | 3735.81000 | 3733.55000 | 3735.29000 | 53.1830 | 198609.2600 | 3734.45004 2014-03-18 03:56:00 | 3735.30000 | 3735.50000 | 3734.01000 | 3734.01000 | 43.4419 | 162259.1400 | 3735.08002 2014-03-18 03:57:00 | 3735.20000 | 3735.20000 | 3734.01000 | 3734.94000 | 33.9290 | 126713.9000 | 3734.67999 2014-03-18 03:58:00 | 3735.81000 | 3738.00000 | 3735.80000 | 3737.97000 | 79.8449 | 298364.5300 | 3736.79989 2014-03-18 03:59:00 | 3738.48000 | 3739.00000 | 3737.64000 | 3739.00000 | 15.4470 | 57743.8600 | 3738.18999 2014-03-18 04:00:00 | 3739.00000 | 3739.56000 | 3736.96000 | 3738.10000 | 44.7390 | 167261.6200 | 3738.60999 2014-03-18 04:01:00 | 3738.00000 | 3739.00000 | 3735.36000 | 3735.62000 | 30.0960 | 112484.6900 | 3737.52997 2014-03-18 04:02:00 | 3734.61000 | 3737.84000 | 3734.02000 | 3737.36000 | 64.0920 | 239464.3500 | 3736.26003 2014-03-18 04:03:00 | 3737.42000 | 3739.99000 | 3736.76000 | 3739.96000 | 86.7460 | 324314.6300 | 3738.66991 2014-03-18 04:04:00 | 3738.78000 | 3739.40000 | 3736.06000 | 3738.45000 | 50.6431 | 189320.9700 | 3738.34004 2014-03-18 04:05:00 | 3739.51000 | 3739.95000 | 3736.11000 | 3737.53000 | 42.8330 | 160116.2400 | 3738.15003 2014-03-18 04:06:00 | 3736.32000 | 3739.55000 | 3736.06000 | 3736.06000 | 67.2521 | 251358.0300 | 3737.55004 2014-03-18 04:07:00 | 3737.00000 | 3737.09000 | 3736.06000 | 3736.22000 | 42.7431 | 159709.8500 | 3736.51003 2014-03-18 04:08:00 | 3737.74000 | 3738.95000 | 3736.07000 | 3738.58000 | 85.8640 | 320964.8200 | 3738.06009 2014-03-18 04:09:00 | 3737.98000 | 3738.17000 | 3736.83000 | 3738.17000 | 15.9300 | 59536.0600 | 3737.35000 2014-03-18 04:10:00 | 3737.60000 | 3739.84000 | 3736.33000 | 3737.77000 | 79.7909 | 298241.7100 | 3737.79002 2014-03-18 04:11:00 | 3738.34000 | 3738.49000 | 3737.36000 | 3737.93000 | 9.4400 | 35284.4900 | 3737.76000 2014-03-18 04:12:00 | 3738.49000 | 3738.49000 | 3737.00000 | 3737.04000 | 29.7040 | 111008.6000 | 3737.16003 2014-03-18 04:13:00 | 3738.20000 | 3738.39000 | 3737.04000 | 3737.04000 | 62.8550 | 234928.8900 | 3737.62992 2014-03-18 04:14:00 | 3738.04000 | 3738.38000 | 3735.00000 | 3737.07000 | 9.2570 | 34600.4000 | 3737.75999 2014-03-18 04:15:00 | 3738.00000 | 3738.07000 | 3736.00000 | 3736.08000 | 32.5910 | 121789.2100 | 3736.90001 2014-03-18 04:16:00 | 3736.10000 | 3737.64000 | 3736.00000 | 3736.52000 | 3.7710 | 14093.8200 | 3737.42000 2014-03-18 04:17:00 | 3736.70000 | 3737.51000 | 3736.70000 | 3737.12000 | 3.1010 | 11589.5300 | 3737.35000 2014-03-18 04:18:00 | 3737.13000 | 3737.14000 | 3733.00000 | 3733.00000 | 86.0201 | 321238.5400 | 3734.46000 2014-03-18 04:19:00 | 3734.33000 | 3735.11000 | 3732.94000 | 3734.84000 | 76.3441 | 285080.9600 | 3734.16008 2014-03-18 04:20:00 | 3734.03000 | 3735.11000 | 3733.00000 | 3733.24000 | 61.4890 | 229590.7300 | 3733.84998 2014-03-18 04:21:00 | 3733.00000 | 3734.60000 | 3732.64000 | 3734.55000 | 8.3580 | 31202.4200 | 3733.24000 2014-03-18 04:22:00 | 3734.55000 | 3735.00000 | 3734.54000 | 3734.82000 | 4.7030 | 17564.2900 | 3734.70000 2014-03-18 04:23:00 | 3734.22000 | 3734.22000 | 3733.01000 | 3733.01000 | 8.4420 | 31522.4000 | 3734.00000 2014-03-18 04:24:00 | 3733.96000 | 3734.95000 | 3733.42000 | 3733.45000 | 17.8070 | 66499.1400 | 3734.43999 2014-03-18 04:25:00 | 3733.68000 | 3734.82000 | 3733.51000 | 3734.00000 | 26.3340 | 98335.8600 | 3734.18003 2014-03-18 04:26:00 | 3734.00000 | 3734.83000 | 3734.00000 | 3734.82000 | 4.8250 | 18017.7400 | 3734.24999 2014-03-18 04:27:00 | 3734.10000 | 3735.00000 | 3734.01000 | 3734.01000 | 10.0340 | 37474.5300 | 3734.75001 2014-03-18 04:28:00 | 3734.02000 | 3734.53000 | 3734.01000 | 3734.04000 | 16.7060 | 62380.8700 | 3734.03998 2014-03-18 04:29:00 | 3734.00000 | 3734.35000 | 3733.18000 | 3733.61000 | 38.7020 | 144492.4400 | 3733.46002 2014-03-18 04:30:00 | 3733.63000 | 3735.80000 | 3733.17000 | 3734.45000 | 93.5119 | 349212.6200 | 3734.42005 2014-03-18 04:31:00 | 3734.43000 | 3735.49000 | 3733.31000 | 3733.50000 | 10.5610 | 39445.0200 | 3734.97000 2014-03-18 04:32:00 | 3733.94000 | 3735.37000 | 3732.20000 | 3732.98000 | 103.6709 | 387109.3500 | 3734.02003 2014-03-18 04:33:00 | 3732.97000 | 3733.11000 | 3731.01000 | 3733.11000 | 44.2110 | 165011.6500 | 3732.37001 2014-03-18 04:34:00 | 3731.50000 | 3735.00000 | 3730.05000 | 3730.05000 | 69.1440 | 258113.1800 | 3732.98007 2014-03-18 04:35:00 | 3730.82000 | 3735.00000 | 3730.03000 | 3732.00000 | 94.8260 | 353959.9400 | 3732.72990 2014-03-18 04:36:00 | 3732.00000 | 3733.25000 | 3731.00000 | 3731.00000 | 54.7889 | 204467.4100 | 3731.90998 2014-03-18 04:37:00 | 3731.01000 | 3733.38000 | 3730.10000 | 3732.13000 | 44.8430 | 167341.9800 | 3731.73004 2014-03-18 04:38:00 | 3732.13000 | 3734.20000 | 3732.13000 | 3734.20000 | 38.3170 | 143054.9400 | 3733.45997 2014-03-18 04:39:00 | 3734.20000 | 3734.20000 | 3734.00000 | 3734.20000 | 3.0500 | 11388.9300 | 3734.07000 2014-03-18 04:40:00 | 3734.20000 | 3734.99000 | 3733.53000 | 3734.67000 | 40.5010 | 151238.3600 | 3734.19001 2014-03-18 04:41:00 | 3733.83000 | 3734.94000 | 3732.13000 | 3732.13000 | 33.8770 | 126505.3400 | 3734.24997 2014-03-18 04:42:00 | 3732.66000 | 3732.66000 | 3730.03000 | 3730.09000 | 37.8640 | 141293.0500 | 3731.59004 2014-03-18 04:43:00 | 3730.15000 | 3730.95000 | 3730.00000 | 3730.00000 | 25.4090 | 94778.1900 | 3730.09999 2014-03-18 04:44:00 | 3730.95000 | 3732.16000 | 3730.00000 | 3730.00000 | 34.9200 | 130259.1300 | 3730.22000 2014-03-18 04:45:00 | 3730.00000 | 3731.94000 | 3729.97000 | 3731.55000 | 27.9990 | 104457.2200 | 3730.74999 2014-03-18 04:46:00 | 3731.88000 | 3732.12000 | 3729.87000 | 3730.00000 | 27.6660 | 103219.0500 | 3730.89997 2014-03-18 04:47:00 | 3730.00000 | 3732.00000 | 3728.50000 | 3731.85000 | 65.6219 | 244765.9300 | 3729.94003 2014-03-18 04:48:00 | 3729.00000 | 3732.00000 | 3728.00000 | 3728.38000 | 36.7550 | 137084.7900 | 3729.68995 2014-03-18 04:49:00 | 3728.00000 | 3728.00000 | 3724.00000 | 3725.00000 | 81.2870 | 302900.5300 | 3726.30993 2014-03-18 04:50:00 | 3725.00000 | 3726.74000 | 3723.88000 | 3726.31000 | 56.3770 | 210024.5800 | 3725.35995 2014-03-18 04:51:00 | 3726.31000 | 3727.00000 | 3724.00000 | 3724.10000 | 43.9880 | 163832.8400 | 3724.48998 2014-03-18 04:52:00 | 3725.49000 | 3725.49000 | 3722.00000 | 3723.65000 | 76.2741 | 283963.8500 | 3722.94008 2014-03-18 04:53:00 | 3722.89000 | 3724.00000 | 3722.89000 | 3723.80000 | 29.6170 | 110282.4600 | 3723.61998 2014-03-18 04:54:00 | 3725.80000 | 3727.04000 | 3722.03000 | 3722.13000 | 60.9730 | 227057.3600 | 3723.90005 2014-03-18 04:55:00 | 3722.98000 | 3723.14000 | 3721.00000 | 3723.00000 | 28.9330 | 107693.7900 | 3722.18002 2014-03-18 04:56:00 | 3722.72000 | 3722.72000 | 3721.00000 | 3721.00000 | 14.2870 | 53164.2000 | 3721.15999 2014-03-18 04:57:00 | 3721.35000 | 3722.93000 | 3720.00000 | 3720.01000 | 106.4371 | 396028.9100 | 3720.77992 2014-03-18 04:58:00 | 3720.01000 | 3721.94000 | 3720.00000 | 3721.92000 | 23.5000 | 87450.2700 | 3721.29000 2014-03-18 04:59:00 | 3722.00000 | 3723.08000 | 3721.93000 | 3722.00000 | 31.8220 | 118464.3700 | 3722.72002 2014-03-18 05:00:00 | 3722.52000 | 3723.24000 | 3722.00000 | 3723.00000 | 53.6921 | 199875.1200 | 3722.62003 2014-03-18 05:01:00 | 3722.02000 | 3723.00000 | 3722.02000 | 3723.00000 | 19.8220 | 73793.1000 | 3722.79001 2014-03-18 05:02:00 | 3724.00000 | 3726.99000 | 3723.00000 | 3725.61000 | 42.6961 | 159059.0300 | 3725.37995 2014-03-18 05:03:00 | 3726.77000 | 3726.81000 | 3723.00000 | 3725.01000 | 94.3970 | 351690.0100 | 3725.64992 2014-03-18 05:04:00 | 3725.80000 | 3727.47000 | 3723.11000 | 3724.60000 | 83.8050 | 312187.0300 | 3725.15989 2014-03-18 05:05:00 | 3726.30000 | 3727.34000 | 3724.18000 | 3724.21000 | 26.3330 | 98106.4100 | 3725.61002 2014-03-18 05:06:00 | 3724.28000 | 3725.89000 | 3722.00000 | 3722.00000 | 28.3100 | 105446.6500 | 3724.71000 2014-03-18 05:07:00 | 3723.97000 | 3726.00000 | 3722.01000 | 3726.00000 | 48.5540 | 180799.0700 | 3723.67005 2014-03-18 05:08:00 | 3725.93000 | 3725.93000 | 3723.00000 | 3723.00000 | 35.5540 | 132439.5800 | 3725.03004 2014-03-18 05:09:00 | 3723.00000 | 3724.79000 | 3722.90000 | 3723.51000 | 37.6470 | 140200.8000 | 3724.08997 2014-03-18 05:10:00 | 3723.79000 | 3724.89000 | 3723.16000 | 3724.66000 | 51.4521 | 191610.5400 | 3724.06003 2014-03-18 05:11:00 | 3724.26000 | 3725.57000 | 3724.26000 | 3725.00000 | 34.5930 | 128857.8400 | 3724.97003 2014-03-18 05:12:00 | 3725.97000 | 3726.00000 | 3725.00000 | 3725.00000 | 41.6160 | 155022.0600 | 3725.05996 2014-03-18 05:13:00 | 3725.97000 | 3726.65000 | 3725.02000 | 3725.10000 | 35.7370 | 133141.3500 | 3725.58997 2014-03-18 05:14:00 | 3725.11000 | 3726.98000 | 3725.01000 | 3725.21000 | 23.4180 | 87246.4300 | 3725.60999 2014-03-18 05:15:00 | 3726.32000 | 3726.95000 | 3725.23000 | 3726.04000 | 46.5520 | 173458.8800 | 3726.13003 2014-03-18 05:16:00 | 3725.80000 | 3726.19000 | 3724.09000 | 3724.36000 | 54.7560 | 203967.5600 | 3725.02994 2014-03-18 05:17:00 | 3724.64000 | 3727.00000 | 3724.01000 | 3726.94000 | 55.5651 | 207011.4900 | 3725.56993 2014-03-18 05:18:00 | 3726.99000 | 3727.77000 | 3725.63000 | 3727.00000 | 36.0460 | 134356.0900 | 3727.34996 2014-03-18 05:19:00 | 3727.00000 | 3727.00000 | 3724.50000 | 3724.52000 | 78.6559 | 293070.3200 | 3725.97991 2014-03-18 05:20:00 | 3724.53000 | 3725.10000 | 3724.52000 | 3725.10000 | 2.3160 | 8627.0400 | 3724.98000 2014-03-18 05:21:00 | 3725.10000 | 3727.77000 | 3725.10000 | 3727.77000 | 26.8860 | 100179.9800 | 3726.09997 2014-03-18 05:22:00 | 3727.77000 | 3728.11000 | 3727.00000 | 3727.60000 | 30.8890 | 115143.8500 | 3727.66999 2014-03-18 05:23:00 | 3728.25000 | 3728.77000 | 3725.00000 | 3726.22000 | 49.0401 | 182784.5700 | 3727.25000 2014-03-18 05:24:00 | 3726.24000 | 3727.84000 | 3726.00000 | 3726.24000 | 75.7470 | 282299.9000 | 3726.87994 2014-03-18 05:25:00 | 3727.71000 | 3727.77000 | 3725.96000 | 3725.96000 | 47.2970 | 176265.1900 | 3726.76996 2014-03-18 05:26:00 | 3725.90000 | 3727.67000 | 3723.00000 | 3727.67000 | 64.1530 | 238982.6300 | 3725.20005 2014-03-18 05:27:00 | 3727.70000 | 3727.70000 | 3724.01000 | 3725.03000 | 36.0900 | 134436.4400 | 3725.03000 2014-03-18 05:28:00 | 3724.54000 | 3725.62000 | 3723.00000 | 3723.00000 | 60.7390 | 226240.0900 | 3724.78998 2014-03-18 05:29:00 | 3722.00000 | 3723.88000 | 3720.00000 | 3722.92000 | 63.8301 | 237606.1000 | 3722.48000 2014-03-18 05:30:00 | 3723.00000 | 3723.08000 | 3718.00000 | 3719.00000 | 38.3550 | 142665.1900 | 3719.60005 2014-03-18 05:31:00 | 3719.66000 | 3723.80000 | 3718.07000 | 3719.07000 | 40.2210 | 149621.2200 | 3719.98001 2014-03-18 05:32:00 | 3722.00000 | 3723.00000 | 3720.21000 | 3720.62000 | 35.4920 | 132084.9700 | 3721.54002 2014-03-18 05:33:00 | 3721.93000 | 3723.00000 | 3720.03000 | 3720.43000 | 38.2370 | 142306.8700 | 3721.70997 2014-03-18 05:34:00 | 3720.00000 | 3720.02000 | 3718.10000 | 3718.10000 | 5.7850 | 21515.6700 | 3719.21999 2014-03-18 05:35:00 | 3718.11000 | 3718.11000 | 3715.01000 | 3716.09000 | 71.5160 | 265815.8400 | 3716.86992 2014-03-18 05:36:00 | 3717.98000 | 3717.98000 | 3715.01000 | 3717.83000 | 39.4300 | 146543.0000 | 3716.54000 2014-03-18 05:37:00 | 3718.00000 | 3719.00000 | 3715.81000 | 3718.49000 | 71.8540 | 267129.3000 | 3717.67008 2014-03-18 05:38:00 | 3717.87000 | 3718.97000 | 3714.00000 | 3715.19000 | 102.0271 | 379231.8100 | 3716.96992 2014-03-18 05:39:00 | 3716.77000 | 3717.90000 | 3715.10000 | 3717.90000 | 32.9390 | 122410.1700 | 3716.26999 2014-03-18 05:40:00 | 3716.82000 | 3717.00000 | 3714.01000 | 3714.27000 | 68.3810 | 254055.2600 | 3715.29002 2014-03-18 05:41:00 | 3715.48000 | 3716.47000 | 3711.00000 | 3716.00000 | 76.0371 | 282399.4600 | 3713.96994 2014-03-18 05:42:00 | 3716.05000 | 3716.48000 | 3713.08000 | 3716.03000 | 58.5190 | 217372.8900 | 3714.56998 2014-03-18 05:43:00 | 3716.00000 | 3716.74000 | 3712.01000 | 3713.01000 | 56.7930 | 210960.8600 | 3714.56005 2014-03-18 05:44:00 | 3716.72000 | 3717.00000 | 3713.00000 | 3716.88000 | 51.8200 | 192536.7600 | 3715.49000 2014-03-18 05:45:00 | 3716.88000 | 3717.73000 | 3715.99000 | 3716.54000 | 43.1600 | 160431.8900 | 3717.14000 2014-03-18 05:46:00 | 3716.53000 | 3716.53000 | 3715.01000 | 3715.77000 | 34.2280 | 127185.5800 | 3715.82998 2014-03-18 05:47:00 | 3715.02000 | 3716.01000 | 3711.95000 | 3712.37000 | 42.5000 | 157826.3100 | 3713.56000 2014-03-18 05:48:00 | 3713.82000 | 3715.63000 | 3712.04000 | 3712.11000 | 46.8960 | 174142.5600 | 3713.37995 2014-03-18 05:49:00 | 3712.99000 | 3712.99000 | 3711.01000 | 3712.00000 | 34.0680 | 126460.7100 | 3712.00998 2014-03-18 05:50:00 | 3712.12000 | 3712.12000 | 3711.01000 | 3712.12000 | 47.6430 | 176828.0300 | 3711.52004 2014-03-18 05:51:00 | 3713.17000 | 3715.00000 | 3712.34000 | 3713.00000 | 65.3029 | 242495.2600 | 3713.39005 2014-03-18 05:52:00 | 3713.98000 | 3713.99000 | 3711.94000 | 3711.99000 | 20.8780 | 77515.6800 | 3712.78999 2014-03-18 05:53:00 | 3713.21000 | 3714.12000 | 3712.50000 | 3713.00000 | 70.0850 | 260256.5800 | 3713.44010 2014-03-18 05:54:00 | 3712.50000 | 3715.00000 | 3710.00000 | 3715.00000 | 117.0660 | 434523.3500 | 3711.77987 2014-03-18 05:55:00 | 3715.01000 | 3716.00000 | 3710.00000 | 3713.89000 | 134.4850 | 499223.0700 | 3712.10982 2014-03-18 05:56:00 | 3712.82000 | 3713.94000 | 3712.00000 | 3712.00000 | 50.8500 | 188784.5700 | 3712.58000 2014-03-18 05:57:00 | 3712.65000 | 3714.04000 | 3712.00000 | 3713.91000 | 31.5070 | 117005.8500 | 3713.64997 2014-03-18 05:58:00 | 3712.24000 | 3714.00000 | 3712.00000 | 3712.03000 | 28.4520 | 105631.2700 | 3712.61002 2014-03-18 05:59:00 | 3712.00000 | 3713.00000 | 3711.90000 | 3711.90000 | 32.0140 | 118847.1800 | 3712.35003 2014-03-18 06:00:00 | 3712.00000 | 3712.00000 | 3708.00000 | 3710.97000 | 61.4311 | 227922.1700 | 3710.21002 2014-03-18 06:01:00 | 3710.97000 | 3711.00000 | 3709.02000 | 3709.21000 | 55.3380 | 205312.7800 | 3710.15997 2014-03-18 06:02:00 | 3709.15000 | 3711.83000 | 3709.00000 | 3709.20000 | 66.0589 | 245109.0500 | 3710.45998 2014-03-18 06:03:00 | 3709.99000 | 3710.98000 | 3708.02000 | 3708.02000 | 85.7240 | 318003.3700 | 3709.62009 2014-03-18 06:04:00 | 3709.00000 | 3709.00000 | 3707.97000 | 3708.15000 | 57.7080 | 213986.9600 | 3708.09997 2014-03-18 06:05:00 | 3708.15000 | 3708.50000 | 3706.91000 | 3706.91000 | 32.9700 | 122232.0900 | 3707.37000 2014-03-18 06:06:00 | 3706.00000 | 3706.99000 | 3700.02000 | 3701.00000 | 86.1740 | 319039.4600 | 3702.27009 2014-03-18 06:07:00 | 3701.00000 | 3702.00000 | 3698.13000 | 3700.99000 | 148.8979 | 550948.9300 | 3700.17991 2014-03-18 06:08:00 | 3701.87000 | 3702.20000 | 3698.45000 | 3699.75000 | 119.0130 | 440417.1000 | 3700.58010 2014-03-18 06:09:00 | 3699.00000 | 3699.00000 | 3692.00000 | 3692.00000 | 51.9050 | 191761.2800 | 3694.46993 2014-03-18 06:10:00 | 3692.00000 | 3693.00000 | 3688.00000 | 3692.00000 | 121.8951 | 449850.1700 | 3690.46984 2014-03-18 06:11:00 | 3690.01000 | 3695.00000 | 3690.00000 | 3692.01000 | 104.3850 | 385498.9600 | 3693.04986 2014-03-18 06:12:00 | 3692.84000 | 3695.00000 | 3690.00000 | 3692.60000 | 144.4621 | 533495.8200 | 3692.98008 2014-03-18 06:13:00 | 3692.02000 | 3695.00000 | 3690.51000 | 3691.38000 | 107.2400 | 396066.4200 | 3693.27000 2014-03-18 06:14:00 | 3691.98000 | 3691.98000 | 3685.99000 | 3687.99000 | 94.5750 | 348904.2700 | 3689.17987 2014-03-18 06:15:00 | 3690.00000 | 3692.00000 | 3685.01000 | 3686.04000 | 97.9491 | 361104.0800 | 3686.64998 2014-03-18 06:16:00 | 3686.04000 | 3686.04000 | 3683.04000 | 3684.96000 | 91.2909 | 336420.7400 | 3685.15002 2014-03-18 06:17:00 | 3684.95000 | 3685.00000 | 3682.00000 | 3682.01000 | 85.3440 | 314357.9000 | 3683.42009 2014-03-18 06:18:00 | 3683.00000 | 3683.00000 | 3680.00000 | 3681.98000 | 87.2121 | 321072.2800 | 3681.51005 2014-03-18 06:19:00 | 3680.09000 | 3684.36000 | 3680.09000 | 3684.36000 | 70.3469 | 259036.4100 | 3682.26994 2014-03-18 06:20:00 | 3683.80000 | 3686.09000 | 3683.80000 | 3686.09000 | 131.5801 | 484942.5200 | 3685.53000 2014-03-18 06:21:00 | 3687.00000 | 3690.00000 | 3687.00000 | 3687.00000 | 48.0520 | 177213.5200 | 3687.95003 2014-03-18 06:22:00 | 3689.99000 | 3692.00000 | 3687.01000 | 3689.00000 | 95.8911 | 353826.5300 | 3689.88003 2014-03-18 06:23:00 | 3689.00000 | 3695.01000 | 3688.08000 | 3691.72000 | 130.7150 | 482527.8800 | 3691.44982 2014-03-18 06:24:00 | 3691.21000 | 3695.00000 | 3691.21000 | 3694.40000 | 169.0748 | 624525.0300 | 3693.77976 2014-03-18 06:25:00 | 3694.40000 | 3694.40000 | 3689.96000 | 3690.43000 | 59.6950 | 220413.0100 | 3692.31992 2014-03-18 06:26:00 | 3690.01000 | 3690.01000 | 3688.10000 | 3689.99000 | 40.4230 | 149128.7100 | 3689.20003 2014-03-18 06:27:00 | 3689.91000 | 3689.98000 | 3686.12000 | 3689.00000 | 18.2820 | 67435.1600 | 3688.61001 2014-03-18 06:28:00 | 3689.00000 | 3689.98000 | 3688.00000 | 3688.15000 | 89.0931 | 328660.9000 | 3688.96007 2014-03-18 06:29:00 | 3688.14000 | 3688.95000 | 3686.94000 | 3687.05000 | 55.0190 | 202888.1000 | 3687.59999 2014-03-18 06:30:00 | 3686.95000 | 3687.86000 | 3685.00000 | 3687.86000 | 104.4521 | 385059.6200 | 3686.47006 2014-03-18 06:31:00 | 3687.13000 | 3687.80000 | 3683.00000 | 3686.11000 | 128.4311 | 473381.7600 | 3685.88004 2014-03-18 06:32:00 | 3684.53000 | 3688.00000 | 3684.00000 | 3685.94000 | 178.7589 | 658923.1300 | 3686.09995 2014-03-18 06:33:00 | 3685.18000 | 3686.61000 | 3685.00000 | 3685.97000 | 34.8100 | 128297.3000 | 3685.64000 2014-03-18 06:34:00 | 3686.26000 | 3686.60000 | 3684.01000 | 3684.01000 | 85.0300 | 313390.0000 | 3685.64000 2014-03-18 06:35:00 | 3684.00000 | 3684.01000 | 3680.00000 | 3682.95000 | 189.9291 | 699201.1500 | 3681.37995 2014-03-18 06:36:00 | 3680.03000 | 3682.92000 | 3676.47000 | 3679.65000 | 122.5320 | 451002.2400 | 3680.69007 2014-03-18 06:37:00 | 3676.01000 | 3682.49000 | 3673.00000 | 3675.89000 | 111.3960 | 409410.2600 | 3675.26988 2014-03-18 06:38:00 | 3676.65000 | 3684.63000 | 3676.65000 | 3677.00000 | 89.0049 | 327473.1000 | 3679.26988 2014-03-18 06:39:00 | 3680.61000 | 3683.90000 | 3677.00000 | 3677.03000 | 93.4540 | 343814.3700 | 3678.97010 2014-03-18 06:40:00 | 3677.00000 | 3680.00000 | 3676.66000 | 3677.00000 | 68.7120 | 252691.2300 | 3677.54004 2014-03-18 06:41:00 | 3677.00000 | 3677.02000 | 3675.21000 | 3676.63000 | 87.3519 | 321135.4500 | 3676.34005 2014-03-18 06:42:00 | 3675.23000 | 3677.98000 | 3673.00000 | 3676.58000 | 194.5158 | 714995.2500 | 3675.76978 2014-03-18 06:43:00 | 3674.04000 | 3680.00000 | 3674.04000 | 3679.00000 | 70.5779 | 259568.6800 | 3677.75996 2014-03-18 06:44:00 | 3679.00000 | 3684.98000 | 3679.00000 | 3681.00000 | 74.5370 | 274420.7800 | 3681.66994 2014-03-18 06:45:00 | 3680.27000 | 3685.00000 | 3680.27000 | 3681.01000 | 100.9130 | 371636.4900 | 3682.74008 2014-03-18 06:46:00 | 3681.20000 | 3681.20000 | 3676.54000 | 3680.00000 | 134.6761 | 495454.5800 | 3678.85986 2014-03-18 06:47:00 | 3680.00000 | 3680.02000 | 3676.55000 | 3676.55000 | 176.4509 | 649129.4500 | 3678.81004 2014-03-18 06:48:00 | 3677.95000 | 3679.46000 | 3676.66000 | 3677.00000 | 78.3451 | 288127.3600 | 3677.66990 2014-03-18 06:49:00 | 3678.14000 | 3678.14000 | 3674.00000 | 3676.60000 | 125.7680 | 462382.1300 | 3676.46993 2014-03-18 06:50:00 | 3676.85000 | 3678.00000 | 3673.00000 | 3678.00000 | 120.0160 | 441120.1600 | 3675.50987 2014-03-18 06:51:00 | 3678.00000 | 3681.67000 | 3676.75000 | 3680.01000 | 121.4390 | 446732.8900 | 3678.65997 2014-03-18 06:52:00 | 3680.99000 | 3690.00000 | 3679.71000 | 3681.01000 | 113.1371 | 416686.3500 | 3683.01991 2014-03-18 06:53:00 | 3681.00000 | 3686.00000 | 3680.90000 | 3684.73000 | 146.7690 | 540472.4700 | 3682.46996 2014-03-18 06:54:00 | 3684.41000 | 3687.46000 | 3683.01000 | 3686.47000 | 92.3110 | 340217.8400 | 3685.56003 2014-03-18 06:55:00 | 3686.92000 | 3688.00000 | 3685.01000 | 3687.48000 | 101.0620 | 372587.4800 | 3686.72006 2014-03-18 06:56:00 | 3687.47000 | 3688.42000 | 3685.01000 | 3686.96000 | 101.6379 | 374727.9000 | 3686.88994 2014-03-18 06:57:00 | 3685.99000 | 3686.81000 | 3683.99000 | 3685.99000 | 116.4541 | 429171.9700 | 3685.33013 2014-03-18 06:58:00 | 3685.01000 | 3686.00000 | 3683.91000 | 3685.30000 | 71.3391 | 262868.0100 | 3684.76998 2014-03-18 06:59:00 | 3685.94000 | 3689.00000 | 3685.30000 | 3688.88000 | 73.7491 | 271931.2900 | 3687.24998 2014-03-18 07:00:00 | 3687.07000 | 3690.90000 | 3687.07000 | 3690.83000 | 72.6310 | 267950.3200 | 3689.20002 2014-03-18 07:01:00 | 3690.01000 | 3692.50000 | 3688.16000 | 3692.48000 | 56.9041 | 209990.2000 | 3690.25006 2014-03-18 07:02:00 | 3693.00000 | 3694.00000 | 3688.26000 | 3689.51000 | 113.2670 | 418143.4100 | 3691.65991 2014-03-18 07:03:00 | 3690.00000 | 3693.70000 | 3688.01000 | 3693.00000 | 157.2889 | 580586.4500 | 3691.20995 2014-03-18 07:04:00 | 3692.04000 | 3694.00000 | 3691.00000 | 3691.00000 | 66.5320 | 245599.5400 | 3691.45004 2014-03-18 07:05:00 | 3691.00000 | 3693.90000 | 3690.12000 | 3691.87000 | 75.5789 | 279023.0400 | 3691.80998 2014-03-18 07:06:00 | 3691.10000 | 3691.20000 | 3688.01000 | 3690.07000 | 90.4951 | 333900.5500 | 3689.70988 2014-03-18 07:07:00 | 3689.40000 | 3690.11000 | 3688.01000 | 3689.48000 | 72.9590 | 269163.1700 | 3689.23998 2014-03-18 07:08:00 | 3688.25000 | 3689.56000 | 3688.00000 | 3689.56000 | 84.8400 | 312946.0600 | 3688.66000 2014-03-18 07:09:00 | 3689.56000 | 3691.01000 | 3689.01000 | 3691.01000 | 28.4870 | 105133.7500 | 3690.58998 2014-03-18 07:10:00 | 3691.01000 | 3691.99000 | 3689.94000 | 3691.90000 | 40.5490 | 149657.1200 | 3690.76999 2014-03-18 07:11:00 | 3691.84000 | 3692.00000 | 3688.10000 | 3690.36000 | 140.0801 | 516847.7900 | 3689.66000 2014-03-18 07:12:00 | 3690.01000 | 3690.56000 | 3688.18000 | 3688.99000 | 48.2060 | 177859.2700 | 3689.56995 2014-03-18 07:13:00 | 3689.00000 | 3689.79000 | 3687.00000 | 3687.72000 | 113.1011 | 417129.1900 | 3688.11003 2014-03-18 07:14:00 | 3687.09000 | 3690.00000 | 3687.00000 | 3689.95000 | 130.5680 | 481568.6600 | 3688.25993 2014-03-18 07:15:00 | 3689.51000 | 3690.00000 | 3687.20000 | 3688.88000 | 140.2882 | 517448.6500 | 3688.46993 2014-03-18 07:16:00 | 3688.66000 | 3689.86000 | 3687.20000 | 3687.22000 | 75.7561 | 279418.6200 | 3688.39992 2014-03-18 07:17:00 | 3687.74000 | 3690.00000 | 3687.31000 | 3690.00000 | 59.6500 | 220022.0200 | 3688.55000 2014-03-18 07:18:00 | 3691.00000 | 3691.00000 | 3689.02000 | 3690.82000 | 67.0660 | 247490.2800 | 3690.24993 2014-03-18 07:19:00 | 3690.72000 | 3693.01000 | 3690.00000 | 3692.85000 | 61.3930 | 226616.1400 | 3691.24005 2014-03-18 07:20:00 | 3692.01000 | 3693.49000 | 3691.08000 | 3693.32000 | 78.5119 | 289882.4100 | 3692.21004 2014-03-18 07:21:00 | 3693.32000 | 3693.95000 | 3691.00000 | 3691.06000 | 83.7730 | 309356.9000 | 3692.80007 2014-03-18 07:22:00 | 3691.00000 | 3693.14000 | 3691.00000 | 3691.81000 | 72.5291 | 267793.3600 | 3692.21998 2014-03-18 07:23:00 | 3691.49000 | 3694.00000 | 3691.01000 | 3692.95000 | 32.8970 | 121487.4900 | 3692.96997 2014-03-18 07:24:00 | 3692.39000 | 3693.54000 | 3691.11000 | 3691.40000 | 33.0300 | 121963.7800 | 3692.52000 2014-03-18 07:25:00 | 3691.99000 | 3692.50000 | 3691.41000 | 3691.50000 | 81.3410 | 300312.4700 | 3692.02002 2014-03-18 07:26:00 | 3691.97000 | 3691.97000 | 3691.23000 | 3691.23000 | 35.8050 | 132171.2900 | 3691.41995 2014-03-18 07:27:00 | 3691.50000 | 3692.48000 | 3691.00000 | 3691.00000 | 40.1090 | 148054.5800 | 3691.30999 2014-03-18 07:28:00 | 3690.94000 | 3691.90000 | 3690.01000 | 3690.22000 | 87.2551 | 322044.5000 | 3690.83988 2014-03-18 07:29:00 | 3690.74000 | 3691.52000 | 3689.62000 | 3691.30000 | 183.4948 | 677189.4700 | 3690.50974 2014-03-18 07:30:00 | 3691.30000 | 3692.62000 | 3690.64000 | 3692.62000 | 52.1409 | 192469.4200 | 3691.33001 2014-03-18 07:31:00 | 3692.58000 | 3693.99000 | 3691.90000 | 3693.24000 | 87.1230 | 321730.4400 | 3692.83007 2014-03-18 07:32:00 | 3692.99000 | 3693.98000 | 3690.75000 | 3690.75000 | 28.3900 | 104827.4700 | 3692.41000 2014-03-18 07:33:00 | 3691.23000 | 3692.06000 | 3691.00000 | 3691.00000 | 56.6670 | 209179.0000 | 3691.36995 2014-03-18 07:34:00 | 3690.99000 | 3690.99000 | 3689.08000 | 3689.08000 | 47.7780 | 176307.9500 | 3690.14997 2014-03-18 07:35:00 | 3689.07000 | 3690.32000 | 3687.02000 | 3689.04000 | 78.0939 | 288117.4600 | 3689.37008 2014-03-18 07:36:00 | 3688.01000 | 3688.96000 | 3687.17000 | 3687.17000 | 10.1210 | 37324.7500 | 3687.85000 2014-03-18 07:37:00 | 3687.23000 | 3688.06000 | 3686.80000 | 3687.15000 | 79.5089 | 293179.5100 | 3687.37998 2014-03-18 07:38:00 | 3687.42000 | 3690.00000 | 3687.03000 | 3690.00000 | 105.6199 | 389542.1300 | 3688.15000 2014-03-18 07:39:00 | 3690.01000 | 3691.29000 | 3688.10000 | 3689.36000 | 148.1229 | 546567.4600 | 3689.96011 2014-03-18 07:40:00 | 3689.91000 | 3689.96000 | 3686.01000 | 3688.23000 | 42.7340 | 157590.9000 | 3687.72005 2014-03-18 07:41:00 | 3688.00000 | 3691.30000 | 3686.61000 | 3689.54000 | 112.0408 | 413232.4200 | 3688.23003 2014-03-18 07:42:00 | 3689.81000 | 3690.00000 | 3687.31000 | 3687.31000 | 47.6130 | 175658.4600 | 3689.30004 2014-03-18 07:43:00 | 3687.33000 | 3689.93000 | 3687.33000 | 3689.64000 | 87.1510 | 321530.3800 | 3689.35002 2014-03-18 07:44:00 | 3688.76000 | 3689.85000 | 3687.05000 | 3688.36000 | 187.8638 | 692971.3300 | 3688.69019 2014-03-18 07:45:00 | 3688.00000 | 3690.00000 | 3688.00000 | 3689.01000 | 85.8890 | 316842.8300 | 3688.97998 2014-03-18 07:46:00 | 3690.00000 | 3695.00000 | 3689.01000 | 3694.37000 | 49.8460 | 184089.7900 | 3693.16995 2014-03-18 07:47:00 | 3693.40000 | 3697.48000 | 3692.90000 | 3696.00000 | 91.7010 | 338839.7900 | 3695.05002 2014-03-18 07:48:00 | 3697.30000 | 3699.81000 | 3696.00000 | 3696.83000 | 104.4509 | 386215.7200 | 3697.58003 2014-03-18 07:49:00 | 3697.97000 | 3697.97000 | 3696.00000 | 3697.13000 | 119.3101 | 441077.4100 | 3696.90000 2014-03-18 07:50:00 | 3696.20000 | 3697.80000 | 3696.20000 | 3696.21000 | 83.1559 | 307430.8600 | 3697.03991 2014-03-18 07:51:00 | 3696.39000 | 3697.00000 | 3695.06000 | 3696.48000 | 31.3150 | 115747.3400 | 3696.22996 2014-03-18 07:52:00 | 3696.66000 | 3697.50000 | 3695.07000 | 3697.07000 | 61.9179 | 228887.1000 | 3696.61997 2014-03-18 07:53:00 | 3697.50000 | 3700.00000 | 3696.73000 | 3696.73000 | 60.5921 | 224083.4000 | 3698.23003 2014-03-18 07:54:00 | 3696.67000 | 3698.41000 | 3695.03000 | 3698.00000 | 97.2930 | 359668.9400 | 3696.76008 2014-03-18 07:55:00 | 3698.03000 | 3704.00000 | 3698.00000 | 3704.00000 | 101.0090 | 373674.5800 | 3699.41997 2014-03-18 07:56:00 | 3705.58000 | 3705.58000 | 3701.23000 | 3702.54000 | 144.8890 | 536647.0700 | 3703.84996 2014-03-18 07:57:00 | 3703.00000 | 3706.00000 | 3703.00000 | 3706.00000 | 81.5801 | 302253.3700 | 3704.99000 2014-03-18 07:58:00 | 3706.44000 | 3708.00000 | 3705.13000 | 3707.54000 | 66.6560 | 247098.2800 | 3707.06993 2014-03-18 07:59:00 | 3708.97000 | 3709.00000 | 3705.00000 | 3705.00000 | 171.2480 | 634824.9500 | 3707.04991 2014-03-18 08:00:00 | 3705.89000 | 3709.00000 | 3704.20000 | 3709.00000 | 153.0821 | 567404.9900 | 3706.54009 2014-03-18 08:01:00 | 3708.01000 | 3715.86000 | 3708.00000 | 3713.92000 | 80.4431 | 298592.5600 | 3711.85007 2014-03-18 08:02:00 | 3716.00000 | 3716.00000 | 3709.05000 | 3714.00000 | 63.2821 | 235012.4600 | 3713.73003 2014-03-18 08:03:00 | 3714.13000 | 3714.18000 | 3710.00000 | 3711.24000 | 92.7819 | 344363.8300 | 3711.54005 2014-03-18 08:04:00 | 3710.35000 | 3711.79000 | 3707.99000 | 3708.00000 | 73.3700 | 272191.6500 | 3709.85000 2014-03-18 08:05:00 | 3708.07000 | 3711.00000 | 3708.07000 | 3710.99000 | 56.4990 | 209570.5100 | 3709.27998 2014-03-18 08:06:00 | 3711.08000 | 3712.96000 | 3710.00000 | 3712.76000 | 29.9310 | 111084.2200 | 3711.34001 2014-03-18 08:07:00 | 3711.99000 | 3713.87000 | 3709.99000 | 3710.94000 | 85.7461 | 318349.3900 | 3712.69991 2014-03-18 08:08:00 | 3710.01000 | 3712.53000 | 3710.01000 | 3710.95000 | 90.4060 | 335512.8600 | 3711.17990 2014-03-18 08:09:00 | 3711.00000 | 3715.72000 | 3710.00000 | 3714.77000 | 173.4022 | 644080.0400 | 3714.37010 2014-03-18 08:10:00 | 3715.46000 | 3717.77000 | 3715.46000 | 3717.77000 | 26.0270 | 96720.1400 | 3716.14998 2014-03-18 08:11:00 | 3718.00000 | 3720.00000 | 3717.89000 | 3718.00000 | 97.7241 | 363403.5800 | 3718.67011 2014-03-18 08:12:00 | 3718.00000 | 3720.01000 | 3716.28000 | 3718.99000 | 107.0310 | 398081.3800 | 3719.31003 2014-03-18 08:13:00 | 3719.17000 | 3719.17000 | 3715.84000 | 3715.85000 | 69.2749 | 257499.0400 | 3717.05991 2014-03-18 08:14:00 | 3715.85000 | 3718.06000 | 3715.00000 | 3717.00000 | 96.2140 | 357569.6100 | 3716.40010 2014-03-18 08:15:00 | 3717.00000 | 3718.00000 | 3714.00000 | 3714.00000 | 55.4040 | 205892.3700 | 3716.20006 2014-03-18 08:16:00 | 3713.46000 | 3713.46000 | 3709.85000 | 3709.96000 | 210.7661 | 782091.6900 | 3710.70978 2014-03-18 08:17:00 | 3709.80000 | 3710.02000 | 3703.00000 | 3708.85000 | 127.9021 | 474095.9100 | 3706.71007 2014-03-18 08:18:00 | 3708.85000 | 3712.96000 | 3703.00000 | 3708.00000 | 132.7170 | 491991.2800 | 3707.06989 2014-03-18 08:19:00 | 3707.99000 | 3708.00000 | 3704.92000 | 3705.05000 | 32.2260 | 119415.3900 | 3705.55997 2014-03-18 08:20:00 | 3705.05000 | 3706.80000 | 3705.05000 | 3705.28000 | 135.9310 | 503756.1800 | 3705.97004 2014-03-18 08:21:00 | 3706.23000 | 3715.00000 | 3703.00000 | 3705.87000 | 143.2711 | 530906.9700 | 3705.61004 2014-03-18 08:22:00 | 3705.87000 | 3708.00000 | 3705.00000 | 3707.89000 | 88.7059 | 328811.6100 | 3706.75990 2014-03-18 08:23:00 | 3707.87000 | 3708.00000 | 3705.98000 | 3705.98000 | 106.7411 | 395679.7700 | 3706.91003 2014-03-18 08:24:00 | 3705.97000 | 3709.93000 | 3705.84000 | 3708.06000 | 66.8641 | 247883.2200 | 3707.27007 2014-03-18 08:25:00 | 3708.08000 | 3710.00000 | 3705.90000 | 3707.00000 | 44.9980 | 166881.4300 | 3708.63998 2014-03-18 08:26:00 | 3708.93000 | 3709.85000 | 3707.03000 | 3707.12000 | 179.5242 | 665679.2600 | 3708.02020 2014-03-18 08:27:00 | 3708.98000 | 3709.00000 | 3705.88000 | 3705.88000 | 47.7390 | 176995.7800 | 3707.56999 2014-03-18 08:28:00 | 3705.30000 | 3708.00000 | 3704.00000 | 3706.00000 | 174.9049 | 648218.5200 | 3706.11976 2014-03-18 08:29:00 | 3706.95000 | 3706.98000 | 3704.00000 | 3704.01000 | 84.4510 | 312950.0300 | 3705.70002 2014-03-18 08:30:00 | 3704.99000 | 3706.70000 | 3704.95000 | 3705.97000 | 94.6521 | 350748.5000 | 3705.66005 2014-03-18 08:31:00 | 3705.98000 | 3706.00000 | 3704.43000 | 3705.06000 | 33.6550 | 124702.8800 | 3705.32995 2014-03-18 08:32:00 | 3706.12000 | 3706.99000 | 3704.12000 | 3705.87000 | 152.9669 | 566822.0400 | 3705.51987 2014-03-18 08:33:00 | 3705.50000 | 3707.99000 | 3705.50000 | 3706.00000 | 17.7420 | 65764.8300 | 3706.73001 2014-03-18 08:34:00 | 3706.01000 | 3707.99000 | 3706.00000 | 3707.02000 | 78.0439 | 289309.6600 | 3707.01008 2014-03-18 08:35:00 | 3707.01000 | 3707.02000 | 3707.00000 | 3707.00000 | 9.2360 | 34237.9300 | 3707.00999 2014-03-18 08:36:00 | 3706.12000 | 3706.12000 | 3705.00000 | 3705.00000 | 46.6830 | 172975.0900 | 3705.31004 2014-03-18 08:37:00 | 3704.01000 | 3704.01000 | 3703.00000 | 3703.35000 | 7.7880 | 28840.3000 | 3703.17000 2014-03-18 08:38:00 | 3702.10000 | 3703.22000 | 3700.11000 | 3700.30000 | 236.0453 | 873678.9400 | 3701.31970 2014-03-18 08:39:00 | 3700.21000 | 3702.00000 | 3700.00000 | 3700.81000 | 92.0010 | 340494.7600 | 3700.99002 2014-03-18 08:40:00 | 3702.00000 | 3704.06000 | 3702.00000 | 3703.26000 | 197.8588 | 732655.1600 | 3702.91993 2014-03-18 08:41:00 | 3702.66000 | 3702.66000 | 3702.65000 | 3702.66000 | 2.5830 | 9563.9600 | 3702.66000 2014-03-18 08:42:00 | 3702.64000 | 3703.91000 | 3701.00000 | 3701.48000 | 81.2289 | 300745.2400 | 3702.43998 2014-03-18 08:43:00 | 3702.01000 | 3703.95000 | 3701.06000 | 3703.09000 | 137.6642 | 509606.5900 | 3701.81015 2014-03-18 08:44:00 | 3702.30000 | 3705.00000 | 3702.30000 | 3704.60000 | 135.9981 | 503654.0900 | 3703.38993 2014-03-18 08:45:00 | 3704.80000 | 3707.06000 | 3704.72000 | 3704.87000 | 136.7670 | 506843.3200 | 3705.88989 2014-03-18 08:46:00 | 3704.87000 | 3705.30000 | 3703.13000 | 3704.25000 | 19.8260 | 73439.4800 | 3704.19998 2014-03-18 08:47:00 | 3704.85000 | 3705.20000 | 3703.20000 | 3703.90000 | 49.9339 | 184969.3100 | 3704.28005 2014-03-18 08:48:00 | 3705.00000 | 3705.00000 | 3700.98000 | 3702.00000 | 92.9990 | 344335.2800 | 3702.56997 2014-03-18 08:49:00 | 3702.11000 | 3704.00000 | 3702.00000 | 3704.00000 | 96.5029 | 357358.1200 | 3703.08008 2014-03-18 08:50:00 | 3704.08000 | 3704.50000 | 3703.00000 | 3703.20000 | 17.2010 | 63710.5000 | 3703.88000 2014-03-18 08:51:00 | 3703.27000 | 3703.49000 | 3701.00000 | 3702.45000 | 31.0640 | 115025.8100 | 3702.87003 2014-03-18 08:52:00 | 3701.80000 | 3703.85000 | 3701.21000 | 3703.07000 | 190.9258 | 706950.6500 | 3702.74979 2014-03-18 08:53:00 | 3701.22000 | 3703.70000 | 3701.01000 | 3703.21000 | 58.8620 | 217937.8900 | 3702.52003 2014-03-18 08:54:00 | 3703.73000 | 3703.79000 | 3702.00000 | 3703.07000 | 113.9591 | 421976.9400 | 3702.87997 2014-03-18 08:55:00 | 3703.50000 | 3703.61000 | 3701.00000 | 3702.07000 | 64.1341 | 237437.8000 | 3702.21007 2014-03-18 08:56:00 | 3703.83000 | 3703.83000 | 3700.00000 | 3700.75000 | 204.8197 | 758023.5400 | 3700.92999 2014-03-18 08:57:00 | 3700.50000 | 3701.99000 | 3700.20000 | 3701.05000 | 70.9109 | 262457.6200 | 3701.23002 2014-03-18 08:58:00 | 3701.01000 | 3701.78000 | 3700.10000 | 3700.10000 | 101.1300 | 374274.1400 | 3700.92000 2014-03-18 08:59:00 | 3700.02000 | 3700.45000 | 3698.03000 | 3700.14000 | 84.5969 | 312934.1000 | 3699.11993 2014-03-18 09:00:00 | 3699.85000 | 3700.00000 | 3699.85000 | 3699.85000 | 8.7860 | 32507.0200 | 3699.86999 2014-03-18 09:01:00 | 3700.00000 | 3700.11000 | 3698.01000 | 3698.06000 | 33.8750 | 125297.5600 | 3698.81995 2014-03-18 09:02:00 | 3699.91000 | 3700.16000 | 3698.23000 | 3699.99000 | 53.4390 | 197676.8400 | 3699.10999 2014-03-18 09:03:00 | 3699.99000 | 3699.99000 | 3698.00000 | 3698.00000 | 50.4000 | 186419.4000 | 3698.80000 2014-03-18 09:04:00 | 3698.01000 | 3699.88000 | 3696.00000 | 3698.76000 | 72.0869 | 266640.8100 | 3698.87994 2014-03-18 09:05:00 | 3698.94000 | 3699.90000 | 3696.01000 | 3697.01000 | 61.9110 | 228901.6600 | 3697.27002 2014-03-18 09:06:00 | 3697.01000 | 3700.00000 | 3696.00000 | 3699.68000 | 138.6950 | 512952.2000 | 3698.41981 2014-03-18 09:07:00 | 3698.46000 | 3699.64000 | 3696.05000 | 3698.00000 | 85.9019 | 317665.2300 | 3698.00004 2014-03-18 09:08:00 | 3698.99000 | 3702.00000 | 3698.00000 | 3700.79000 | 182.5369 | 675203.8700 | 3698.99985 2014-03-18 09:09:00 | 3701.95000 | 3705.00000 | 3700.02000 | 3705.00000 | 80.9131 | 299596.8900 | 3702.70007 2014-03-18 09:10:00 | 3705.00000 | 3710.00000 | 3705.00000 | 3709.91000 | 143.8538 | 533279.0400 | 3707.09015 2014-03-18 09:11:00 | 3708.62000 | 3712.95000 | 3707.99000 | 3712.95000 | 149.7951 | 555751.9900 | 3710.08021 2014-03-18 09:12:00 | 3709.98000 | 3714.00000 | 3709.59000 | 3711.41000 | 106.3749 | 394841.2100 | 3711.78985 2014-03-18 09:13:00 | 3711.86000 | 3715.00000 | 3711.86000 | 3714.99000 | 105.0760 | 390227.1100 | 3713.75989 2014-03-18 09:14:00 | 3715.00000 | 3717.00000 | 3714.00000 | 3714.98000 | 49.0910 | 182357.8000 | 3714.69001 2014-03-18 09:15:00 | 3714.97000 | 3720.00000 | 3714.00000 | 3716.88000 | 136.1802 | 506050.9900 | 3716.04001 2014-03-18 09:16:00 | 3715.20000 | 3717.61000 | 3712.95000 | 3717.61000 | 64.0370 | 237949.1400 | 3715.80995 2014-03-18 09:17:00 | 3717.37000 | 3720.00000 | 3716.99000 | 3718.00000 | 110.1199 | 409424.6100 | 3717.99000 2014-03-18 09:18:00 | 3718.01000 | 3718.99000 | 3716.87000 | 3717.20000 | 33.8400 | 125806.0200 | 3717.67000 2014-03-18 09:19:00 | 3717.21000 | 3717.50000 | 3714.56000 | 3715.12000 | 61.5320 | 228644.1200 | 3715.86003 2014-03-18 09:20:00 | 3714.01000 | 3715.00000 | 3711.48000 | 3712.91000 | 31.7390 | 117860.5500 | 3713.42999 2014-03-18 09:21:00 | 3713.01000 | 3714.50000 | 3712.22000 | 3713.07000 | 71.1339 | 264165.8800 | 3713.64008 2014-03-18 09:22:00 | 3713.07000 | 3714.87000 | 3713.07000 | 3714.49000 | 12.1910 | 45271.7000 | 3713.53000 2014-03-18 09:23:00 | 3714.49000 | 3714.88000 | 3712.63000 | 3713.96000 | 25.1870 | 93547.8900 | 3714.12998 2014-03-18 09:24:00 | 3714.00000 | 3714.02000 | 3712.99000 | 3713.01000 | 30.9210 | 114819.4900 | 3713.32001 2014-03-18 09:25:00 | 3712.98000 | 3713.11000 | 3712.70000 | 3713.11000 | 7.8050 | 28979.7900 | 3712.97999 2014-03-18 09:26:00 | 3713.20000 | 3714.00000 | 3710.00000 | 3711.57000 | 93.6191 | 347498.1700 | 3711.82998 2014-03-18 09:27:00 | 3710.27000 | 3711.20000 | 3709.17000 | 3709.17000 | 31.5800 | 117150.0400 | 3709.63000 2014-03-18 09:28:00 | 3709.17000 | 3713.99000 | 3708.00000 | 3713.31000 | 159.3290 | 591117.1400 | 3710.03996 2014-03-18 09:29:00 | 3713.99000 | 3714.00000 | 3707.98000 | 3708.14000 | 78.0680 | 289625.0800 | 3709.90996 2014-03-18 09:30:00 | 3708.13000 | 3711.17000 | 3708.13000 | 3711.17000 | 68.8549 | 255420.7500 | 3709.54991 2014-03-18 09:31:00 | 3712.00000 | 3719.19000 | 3711.00000 | 3714.35000 | 153.5528 | 570152.3500 | 3713.07012 2014-03-18 09:32:00 | 3714.34000 | 3717.90000 | 3713.30000 | 3715.00000 | 82.7049 | 307296.7500 | 3715.57989 2014-03-18 09:33:00 | 3715.00000 | 3718.86000 | 3714.16000 | 3715.98000 | 99.7671 | 370742.6200 | 3716.07992 2014-03-18 09:34:00 | 3715.98000 | 3718.00000 | 3715.01000 | 3716.03000 | 112.1071 | 416630.4500 | 3716.35991 2014-03-18 09:35:00 | 3716.03000 | 3717.50000 | 3715.99000 | 3716.50000 | 81.5450 | 303053.9900 | 3716.39989 2014-03-18 09:36:00 | 3716.49000 | 3716.49000 | 3715.00000 | 3715.05000 | 26.8290 | 99693.5800 | 3715.88999 2014-03-18 09:37:00 | 3715.08000 | 3716.63000 | 3715.00000 | 3716.63000 | 25.9360 | 96379.3700 | 3716.04997 2014-03-18 09:38:00 | 3717.90000 | 3720.02000 | 3717.00000 | 3720.00000 | 20.5940 | 76580.0400 | 3718.56002 2014-03-18 09:39:00 | 3719.63000 | 3724.01000 | 3719.63000 | 3724.00000 | 70.8920 | 263782.6200 | 3720.91004 2014-03-18 09:40:00 | 3724.01000 | 3735.00000 | 3724.01000 | 3734.96000 | 83.0309 | 309667.9300 | 3729.55002 2014-03-18 09:41:00 | 3733.02000 | 3745.53000 | 3733.02000 | 3741.09000 | 100.5459 | 375864.6600 | 3738.23989 2014-03-18 09:42:00 | 3745.00000 | 3750.00000 | 3740.23000 | 3748.99000 | 155.3211 | 581975.7000 | 3746.92005 2014-03-18 09:43:00 | 3748.98000 | 3755.00000 | 3748.98000 | 3752.00000 | 146.5469 | 549706.3500 | 3751.05988 2014-03-18 09:44:00 | 3751.23000 | 3756.00000 | 3751.23000 | 3752.00000 | 119.6059 | 448835.4400 | 3752.61987 2014-03-18 09:45:00 | 3752.06000 | 3753.99000 | 3749.00000 | 3749.01000 | 95.0341 | 356507.9000 | 3751.37010 2014-03-18 09:46:00 | 3749.00000 | 3750.00000 | 3745.00000 | 3745.02000 | 200.5671 | 751755.6700 | 3748.14985 2014-03-18 09:47:00 | 3745.02000 | 3754.00000 | 3740.34000 | 3744.99000 | 81.5880 | 305659.5100 | 3746.37996 2014-03-18 09:48:00 | 3744.99000 | 3748.24000 | 3736.72000 | 3736.74000 | 130.9439 | 490041.7600 | 3742.38014 2014-03-18 09:49:00 | 3737.99000 | 3741.08000 | 3735.00000 | 3736.00000 | 35.2230 | 131694.6200 | 3738.88003 2014-03-18 09:50:00 | 3735.05000 | 3744.00000 | 3732.03000 | 3738.98000 | 91.8889 | 343241.8300 | 3735.39997 2014-03-18 09:51:00 | 3738.99000 | 3741.00000 | 3738.00000 | 3740.06000 | 37.9360 | 141877.1800 | 3739.90996 2014-03-18 09:52:00 | 3740.62000 | 3742.00000 | 3739.00000 | 3739.00000 | 72.0981 | 269676.3400 | 3740.40996 2014-03-18 09:53:00 | 3738.00000 | 3739.33000 | 3735.37000 | 3736.01000 | 41.6250 | 155578.5400 | 3737.61994 2014-03-18 09:54:00 | 3737.90000 | 3739.00000 | 3737.89000 | 3739.00000 | 26.1680 | 97828.4000 | 3738.46999 2014-03-18 09:55:00 | 3737.95000 | 3738.18000 | 3737.00000 | 3737.01000 | 27.1820 | 101602.8400 | 3737.87001 2014-03-18 09:56:00 | 3737.01000 | 3737.03000 | 3736.50000 | 3737.00000 | 10.5920 | 39581.8800 | 3736.96001 2014-03-18 09:57:00 | 3736.50000 | 3737.86000 | 3736.50000 | 3737.02000 | 10.5620 | 39469.1900 | 3736.90001 2014-03-18 09:58:00 | 3736.00000 | 3739.99000 | 3735.00000 | 3739.94000 | 94.1550 | 351896.8100 | 3737.41987 2014-03-18 09:59:00 | 3738.16000 | 3740.00000 | 3737.01000 | 3737.61000 | 39.2310 | 146687.5400 | 3739.07001 2014-03-18 10:00:00 | 3739.94000 | 3742.00000 | 3735.08000 | 3736.47000 | 164.4521 | 614613.6100 | 3737.34009 2014-03-18 10:01:00 | 3736.11000 | 3739.91000 | 3736.11000 | 3738.00000 | 72.7011 | 271825.7400 | 3738.95002 2014-03-18 10:02:00 | 3736.15000 | 3737.86000 | 3735.49000 | 3735.49000 | 96.6030 | 360969.4900 | 3736.63008 2014-03-18 10:03:00 | 3735.00000 | 3739.00000 | 3734.47000 | 3735.92000 | 86.2741 | 322337.1300 | 3736.20009 2014-03-18 10:04:00 | 3735.00000 | 3736.12000 | 3727.03000 | 3731.23000 | 90.7620 | 338833.6400 | 3733.21005 2014-03-18 10:05:00 | 3730.93000 | 3731.36000 | 3728.02000 | 3730.96000 | 73.6130 | 274553.8500 | 3729.69006 2014-03-18 10:06:00 | 3729.46000 | 3730.84000 | 3727.00000 | 3727.00000 | 94.6170 | 352874.0000 | 3729.49992 2014-03-18 10:07:00 | 3727.01000 | 3727.01000 | 3726.00000 | 3726.00000 | 20.1510 | 75097.8900 | 3726.76001 2014-03-18 10:08:00 | 3725.00000 | 3726.00000 | 3724.00000 | 3724.01000 | 15.7860 | 58804.2900 | 3725.08998 2014-03-18 10:09:00 | 3722.84000 | 3723.98000 | 3722.00000 | 3722.00000 | 33.4600 | 124558.2600 | 3722.60000 2014-03-18 10:10:00 | 3722.00000 | 3722.14000 | 3722.00000 | 3722.12000 | 40.5750 | 151024.3900 | 3722.09995 2014-03-18 10:11:00 | 3722.11000 | 3735.00000 | 3721.93000 | 3725.10000 | 70.8451 | 264018.3300 | 3726.69991 2014-03-18 10:12:00 | 3725.09000 | 3728.28000 | 3724.95000 | 3726.71000 | 91.7379 | 341882.3400 | 3726.72995 2014-03-18 10:13:00 | 3727.28000 | 3730.00000 | 3726.27000 | 3728.83000 | 117.1738 | 436847.5300 | 3728.20012 2014-03-18 10:14:00 | 3726.47000 | 3728.65000 | 3726.46000 | 3727.89000 | 23.4360 | 87368.6700 | 3727.96997 2014-03-18 10:15:00 | 3727.51000 | 3728.07000 | 3727.50000 | 3728.07000 | 13.2600 | 49432.2300 | 3727.92000 2014-03-18 10:16:00 | 3728.65000 | 3730.01000 | 3728.64000 | 3729.07000 | 57.2830 | 213647.7900 | 3729.69005 2014-03-18 10:17:00 | 3729.53000 | 3731.44000 | 3729.53000 | 3731.40000 | 18.4740 | 68928.9200 | 3731.13002 2014-03-18 10:18:00 | 3731.00000 | 3731.41000 | 3729.56000 | 3730.76000 | 113.3129 | 422719.5200 | 3730.55009 2014-03-18 10:19:00 | 3730.47000 | 3730.96000 | 3728.15000 | 3729.52000 | 68.0011 | 253662.3800 | 3730.27002 2014-03-18 10:20:00 | 3729.51000 | 3730.90000 | 3727.88000 | 3729.92000 | 97.0200 | 361741.0800 | 3728.52000 2014-03-18 10:21:00 | 3728.96000 | 3729.95000 | 3728.10000 | 3728.55000 | 26.9680 | 100566.4600 | 3729.09999 2014-03-18 10:22:00 | 3728.23000 | 3729.55000 | 3728.11000 | 3728.91000 | 108.0531 | 402908.2400 | 3728.80009 2014-03-18 10:23:00 | 3728.37000 | 3729.19000 | 3727.80000 | 3728.04000 | 84.7709 | 316057.4100 | 3728.37002 2014-03-18 10:24:00 | 3728.20000 | 3729.82000 | 3728.17000 | 3728.26000 | 42.3870 | 158038.4900 | 3728.46997 2014-03-18 10:25:00 | 3728.23000 | 3730.19000 | 3727.13000 | 3730.19000 | 82.2710 | 306753.8300 | 3728.58002 2014-03-18 10:26:00 | 3729.03000 | 3731.31000 | 3728.00000 | 3728.00000 | 38.9320 | 145185.2900 | 3729.20002 2014-03-18 10:27:00 | 3728.91000 | 3729.37000 | 3727.18000 | 3727.24000 | 34.9660 | 130354.9400 | 3728.04996 2014-03-18 10:28:00 | 3727.25000 | 3730.00000 | 3727.00000 | 3729.94000 | 57.4860 | 214341.9000 | 3728.58994 2014-03-18 10:29:00 | 3728.84000 | 3731.00000 | 3728.84000 | 3730.00000 | 52.4090 | 195470.9000 | 3729.71999 2014-03-18 10:30:00 | 3730.03000 | 3730.17000 | 3728.11000 | 3729.00000 | 101.9650 | 380223.3800 | 3728.95986 2014-03-18 10:31:00 | 3729.00000 | 3729.33000 | 3728.00000 | 3728.37000 | 32.9210 | 122747.4100 | 3728.54001 2014-03-18 10:32:00 | 3729.00000 | 3729.00000 | 3728.00000 | 3728.00000 | 7.3900 | 27550.2300 | 3728.04000 2014-03-18 10:33:00 | 3728.00000 | 3728.81000 | 3727.11000 | 3728.00000 | 44.4710 | 165785.5700 | 3727.95001 2014-03-18 10:34:00 | 3728.00000 | 3728.36000 | 3728.00000 | 3728.33000 | 6.9060 | 25746.4400 | 3728.12999 2014-03-18 10:35:00 | 3728.98000 | 3729.91000 | 3727.27000 | 3727.74000 | 102.7430 | 383101.8500 | 3728.74008 2014-03-18 10:36:00 | 3728.01000 | 3729.69000 | 3727.00000 | 3727.00000 | 36.1220 | 134666.1100 | 3728.09002 2014-03-18 10:37:00 | 3727.00000 | 3728.00000 | 3726.39000 | 3727.00000 | 9.1010 | 33921.3400 | 3727.21000 2014-03-18 10:38:00 | 3727.05000 | 3727.46000 | 3720.42000 | 3720.42000 | 95.4631 | 355535.1100 | 3724.32008 2014-03-18 10:39:00 | 3720.42000 | 3725.03000 | 3720.41000 | 3722.82000 | 102.2741 | 380757.1800 | 3722.91011 2014-03-18 10:40:00 | 3722.31000 | 3724.67000 | 3720.00000 | 3720.00000 | 112.4420 | 418494.4400 | 3721.87006 2014-03-18 10:41:00 | 3720.13000 | 3722.00000 | 3720.00000 | 3720.00000 | 24.8000 | 92271.1300 | 3720.61000 2014-03-18 10:42:00 | 3719.99000 | 3720.00000 | 3718.00000 | 3718.54000 | 44.4781 | 165410.7600 | 3718.92998 2014-03-18 10:43:00 | 3718.52000 | 3720.00000 | 3716.02000 | 3720.00000 | 62.3400 | 231720.7300 | 3717.05000 2014-03-18 10:44:00 | 3719.99000 | 3721.64000 | 3718.03000 | 3719.14000 | 64.9500 | 241556.7200 | 3719.12000 2014-03-18 10:45:00 | 3721.36000 | 3722.00000 | 3719.00000 | 3719.91000 | 82.8329 | 308179.1200 | 3720.49007 2014-03-18 10:46:00 | 3719.92000 | 3722.18000 | 3719.90000 | 3721.10000 | 65.9410 | 245368.3900 | 3721.03002 2014-03-18 10:47:00 | 3722.00000 | 3723.78000 | 3722.00000 | 3723.78000 | 11.8900 | 44260.1200 | 3722.47000 2014-03-18 10:48:00 | 3723.10000 | 3724.16000 | 3720.33000 | 3724.16000 | 25.6760 | 95581.4300 | 3722.59997 2014-03-18 10:49:00 | 3724.87000 | 3726.37000 | 3723.96000 | 3726.37000 | 65.8769 | 245371.8200 | 3724.69995 2014-03-18 10:50:00 | 3727.00000 | 3729.46000 | 3726.46000 | 3729.45000 | 18.2160 | 67906.9400 | 3727.86998 2014-03-18 10:51:00 | 3729.45000 | 3732.00000 | 3726.26000 | 3729.70000 | 46.0980 | 171933.7200 | 3729.73998 2014-03-18 10:52:00 | 3729.10000 | 3731.77000 | 3726.85000 | 3731.13000 | 87.1309 | 324986.0400 | 3729.86002 2014-03-18 10:53:00 | 3731.55000 | 3731.90000 | 3728.24000 | 3728.65000 | 102.2589 | 381491.3100 | 3730.63997 2014-03-18 10:54:00 | 3728.26000 | 3733.30000 | 3728.26000 | 3730.03000 | 66.1930 | 247024.3600 | 3731.88005 2014-03-18 10:55:00 | 3730.55000 | 3732.71000 | 3728.48000 | 3731.00000 | 47.9830 | 178975.5400 | 3729.98004 2014-03-18 10:56:00 | 3731.00000 | 3733.00000 | 3725.10000 | 3727.36000 | 36.4470 | 135914.9400 | 3729.10997 2014-03-18 10:57:00 | 3725.59000 | 3731.92000 | 3725.44000 | 3731.16000 | 58.6079 | 218566.5500 | 3729.29997 2014-03-18 10:58:00 | 3731.19000 | 3734.00000 | 3730.00000 | 3733.70000 | 46.6890 | 174254.5000 | 3732.23999 2014-03-18 10:59:00 | 3734.00000 | 3736.67000 | 3734.00000 | 3736.53000 | 45.6620 | 170578.7300 | 3735.68002 2014-03-18 11:00:00 | 3736.78000 | 3737.00000 | 3730.41000 | 3737.00000 | 90.7670 | 339091.0500 | 3735.83993 2014-03-18 11:01:00 | 3737.00000 | 3738.43000 | 3732.75000 | 3733.48000 | 54.1411 | 202199.5800 | 3734.68002 2014-03-18 11:02:00 | 3732.73000 | 3733.85000 | 3731.17000 | 3731.28000 | 31.4600 | 117414.8400 | 3732.19000 2014-03-18 11:03:00 | 3732.15000 | 3732.73000 | 3730.80000 | 3731.10000 | 49.3400 | 184127.6600 | 3731.81000 2014-03-18 11:04:00 | 3732.00000 | 3732.73000 | 3730.00000 | 3731.48000 | 126.6190 | 472354.6400 | 3730.51997 2014-03-18 11:05:00 | 3732.63000 | 3735.00000 | 3731.46000 | 3733.25000 | 90.8920 | 339314.3500 | 3733.16005 2014-03-18 11:06:00 | 3734.86000 | 3737.00000 | 3733.12000 | 3734.45000 | 112.2370 | 419266.9700 | 3735.54991 2014-03-18 11:07:00 | 3734.68000 | 3734.68000 | 3731.44000 | 3733.86000 | 38.6240 | 144181.8200 | 3732.96004 2014-03-18 11:08:00 | 3733.84000 | 3734.82000 | 3732.13000 | 3733.71000 | 35.7800 | 133584.2200 | 3733.49000 2014-03-18 11:09:00 | 3734.70000 | 3734.99000 | 3732.16000 | 3733.26000 | 92.4290 | 345097.3800 | 3733.64997 2014-03-18 11:10:00 | 3733.55000 | 3734.93000 | 3733.05000 | 3733.52000 | 52.6740 | 196700.1100 | 3734.29006 2014-03-18 11:11:00 | 3734.26000 | 3734.71000 | 3733.15000 | 3733.55000 | 51.5710 | 192556.7300 | 3733.82001 2014-03-18 11:12:00 | 3733.55000 | 3733.55000 | 3732.00000 | 3732.00000 | 14.2300 | 53110.7500 | 3732.31000 2014-03-18 11:13:00 | 3731.99000 | 3732.02000 | 3731.26000 | 3732.02000 | 34.3440 | 128171.6800 | 3732.00004 2014-03-18 11:14:00 | 3732.02000 | 3732.02000 | 3731.02000 | 3731.09000 | 10.5550 | 39390.7400 | 3731.94999 2014-03-18 11:15:00 | 3731.12000 | 3732.98000 | 3731.01000 | 3732.21000 | 28.1210 | 104946.6800 | 3731.97001 2014-03-18 11:16:00 | 3731.92000 | 3732.91000 | 3731.56000 | 3731.56000 | 28.9400 | 108015.4900 | 3732.39000 2014-03-18 11:17:00 | 3731.00000 | 3732.29000 | 3730.00000 | 3730.29000 | 93.9149 | 350407.7800 | 3731.11987 2014-03-18 11:18:00 | 3730.00000 | 3732.00000 | 3730.00000 | 3731.70000 | 50.8351 | 189661.5100 | 3730.91993 2014-03-18 11:19:00 | 3731.95000 | 3732.00000 | 3731.13000 | 3731.53000 | 29.8660 | 111449.4400 | 3731.64997 2014-03-18 11:20:00 | 3731.99000 | 3732.99000 | 3731.99000 | 3732.91000 | 10.3720 | 38712.7400 | 3732.43001 2014-03-18 11:21:00 | 3732.92000 | 3734.95000 | 3732.91000 | 3734.11000 | 29.9610 | 111854.4500 | 3733.33001 2014-03-18 11:22:00 | 3734.80000 | 3736.00000 | 3733.34000 | 3735.94000 | 67.9870 | 253899.5800 | 3734.52995 2014-03-18 11:23:00 | 3735.96000 | 3739.89000 | 3735.96000 | 3739.89000 | 62.1651 | 232346.3000 | 3737.56992 2014-03-18 11:24:00 | 3739.89000 | 3739.89000 | 3735.14000 | 3735.33000 | 15.9890 | 59775.5900 | 3738.54000 2014-03-18 11:25:00 | 3735.34000 | 3735.93000 | 3732.94000 | 3733.04000 | 52.9551 | 197721.4700 | 3733.75993 2014-03-18 11:26:00 | 3733.04000 | 3735.81000 | 3733.04000 | 3734.37000 | 36.3960 | 135924.4200 | 3734.59996 2014-03-18 11:27:00 | 3734.71000 | 3738.70000 | 3734.49000 | 3738.01000 | 95.1181 | 355376.2600 | 3736.15995 2014-03-18 11:28:00 | 3736.63000 | 3737.47000 | 3736.10000 | 3736.82000 | 49.3181 | 184296.6800 | 3736.89997 2014-03-18 11:29:00 | 3737.47000 | 3739.99000 | 3737.47000 | 3739.47000 | 92.7479 | 346739.0600 | 3738.50995 2014-03-18 11:30:00 | 3739.50000 | 3739.65000 | 3737.00000 | 3737.55000 | 44.2860 | 165557.5600 | 3738.36995 2014-03-18 11:31:00 | 3738.39000 | 3738.48000 | 3737.06000 | 3737.16000 | 73.8160 | 275912.9500 | 3737.84992 2014-03-18 11:32:00 | 3737.98000 | 3737.98000 | 3736.12000 | 3736.12000 | 4.2160 | 15756.1200 | 3737.22000 2014-03-18 11:33:00 | 3736.13000 | 3736.99000 | 3734.94000 | 3734.94000 | 16.9130 | 63173.6000 | 3735.21001 2014-03-18 11:34:00 | 3734.94000 | 3738.00000 | 3733.01000 | 3734.00000 | 24.8530 | 92810.4300 | 3734.38002 2014-03-18 11:35:00 | 3734.01000 | 3734.74000 | 3729.90000 | 3730.64000 | 83.9790 | 313371.0000 | 3731.53998 2014-03-18 11:36:00 | 3733.19000 | 3733.19000 | 3720.00000 | 3720.00000 | 47.0471 | 175190.5400 | 3723.72996 2014-03-18 11:37:00 | 3720.00000 | 3720.00000 | 3715.10000 | 3715.19000 | 107.5550 | 399861.4500 | 3717.73985 2014-03-18 11:38:00 | 3715.16000 | 3720.00000 | 3713.20000 | 3718.09000 | 70.4179 | 261740.6600 | 3716.95996 2014-03-18 11:39:00 | 3718.00000 | 3720.00000 | 3717.00000 | 3718.00000 | 56.1910 | 208975.9200 | 3719.03001 2014-03-18 11:40:00 | 3718.01000 | 3719.91000 | 3711.00000 | 3715.05000 | 70.8750 | 263405.4200 | 3716.47990 2014-03-18 11:41:00 | 3715.06000 | 3716.99000 | 3709.00000 | 3709.00000 | 67.1011 | 249133.5900 | 3712.81002 2014-03-18 11:42:00 | 3708.50000 | 3708.99000 | 3704.94000 | 3706.00000 | 101.8800 | 377648.8400 | 3706.80000 2014-03-18 11:43:00 | 3706.00000 | 3708.50000 | 3701.94000 | 3702.40000 | 129.4962 | 479678.3700 | 3704.18987 2014-03-18 11:44:00 | 3702.56000 | 3720.00000 | 3702.17000 | 3711.92000 | 113.0331 | 419103.1400 | 3707.79010 2014-03-18 11:45:00 | 3711.92000 | 3711.93000 | 3706.15000 | 3706.42000 | 191.5700 | 710540.6100 | 3709.04000 2014-03-18 11:46:00 | 3706.58000 | 3710.00000 | 3703.10000 | 3710.00000 | 134.7740 | 499570.9500 | 3706.73015 2014-03-18 11:47:00 | 3706.99000 | 3708.84000 | 3705.00000 | 3705.00000 | 51.8069 | 192040.5800 | 3706.84996 2014-03-18 11:48:00 | 3704.92000 | 3707.07000 | 3701.50000 | 3704.00000 | 113.8060 | 421388.5000 | 3702.68988 2014-03-18 11:49:00 | 3702.83000 | 3707.08000 | 3702.00000 | 3707.08000 | 98.0080 | 363049.9900 | 3704.28995 2014-03-18 11:50:00 | 3707.00000 | 3707.08000 | 3704.58000 | 3707.08000 | 112.9249 | 418483.9700 | 3705.85985 2014-03-18 11:51:00 | 3707.08000 | 3709.74000 | 3705.91000 | 3706.01000 | 67.1290 | 248857.3700 | 3707.14998 2014-03-18 11:52:00 | 3705.60000 | 3707.62000 | 3704.00000 | 3706.11000 | 49.1760 | 182222.2600 | 3705.50995 2014-03-18 11:53:00 | 3708.00000 | 3712.00000 | 3705.12000 | 3711.96000 | 67.9700 | 252038.2800 | 3708.08000 2014-03-18 11:54:00 | 3711.96000 | 3713.99000 | 3702.00000 | 3702.14000 | 125.8180 | 466489.1200 | 3707.64993 2014-03-18 11:55:00 | 3702.01000 | 3705.31000 | 3700.00000 | 3701.00000 | 126.3180 | 467540.9700 | 3701.29993 2014-03-18 11:56:00 | 3701.00000 | 3704.97000 | 3697.98000 | 3699.82000 | 140.4571 | 519796.7000 | 3700.74989 2014-03-18 11:57:00 | 3699.82000 | 3701.99000 | 3695.00000 | 3699.00000 | 92.0840 | 340488.1200 | 3697.58010 2014-03-18 11:58:00 | 3696.66000 | 3699.00000 | 3695.30000 | 3695.35000 | 57.4541 | 212424.3500 | 3697.29006 2014-03-18 11:59:00 | 3695.99000 | 3698.99000 | 3695.99000 | 3697.14000 | 55.3399 | 204630.5300 | 3697.70000 2014-03-18 12:00:00 | 3697.18000 | 3705.00000 | 3697.05000 | 3703.64000 | 181.3471 | 671011.2700 | 3700.14986 2014-03-18 12:01:00 | 3703.22000 | 3709.99000 | 3702.01000 | 3709.00000 | 114.3289 | 423769.1400 | 3706.57997 2014-03-18 12:02:00 | 3702.13000 | 3707.36000 | 3702.13000 | 3703.19000 | 114.8739 | 425585.8700 | 3704.81012 2014-03-18 12:03:00 | 3703.57000 | 3704.22000 | 3699.90000 | 3702.00000 | 152.5510 | 564722.4700 | 3701.86004 2014-03-18 12:04:00 | 3702.00000 | 3705.88000 | 3702.00000 | 3702.94000 | 62.8820 | 232914.3300 | 3703.99003 2014-03-18 12:05:00 | 3704.00000 | 3705.87000 | 3702.10000 | 3704.44000 | 105.1219 | 389349.4600 | 3703.79005 2014-03-18 12:06:00 | 3705.00000 | 3707.66000 | 3703.19000 | 3706.05000 | 93.6059 | 346899.6600 | 3705.95990 2014-03-18 12:07:00 | 3704.00000 | 3708.99000 | 3703.01000 | 3705.86000 | 104.0030 | 385522.5400 | 3706.84008 2014-03-18 12:08:00 | 3707.22000 | 3707.96000 | 3702.15000 | 3702.55000 | 127.0739 | 470807.4000 | 3704.99013 2014-03-18 12:09:00 | 3703.74000 | 3706.79000 | 3702.16000 | 3704.15000 | 136.4130 | 505442.7900 | 3705.24011 2014-03-18 12:10:00 | 3705.00000 | 3706.99000 | 3703.74000 | 3703.74000 | 61.6690 | 228444.9400 | 3704.36998 2014-03-18 12:11:00 | 3703.92000 | 3704.90000 | 3700.20000 | 3702.14000 | 133.2460 | 493345.8600 | 3702.51986 2014-03-18 12:12:00 | 3700.22000 | 3703.07000 | 3700.22000 | 3702.99000 | 123.8451 | 458456.0100 | 3701.84984 2014-03-18 12:13:00 | 3703.00000 | 3703.00000 | 3700.00000 | 3703.00000 | 113.2119 | 419060.6400 | 3701.56006 2014-03-18 12:14:00 | 3703.00000 | 3704.06000 | 3702.00000 | 3704.06000 | 49.3969 | 182928.2100 | 3703.22996 2014-03-18 12:15:00 | 3704.11000 | 3705.24000 | 3702.00000 | 3703.93000 | 60.4769 | 223998.1300 | 3703.85995 2014-03-18 12:16:00 | 3703.88000 | 3705.08000 | 3703.02000 | 3704.10000 | 76.1859 | 282201.8000 | 3704.11992 2014-03-18 12:17:00 | 3704.10000 | 3705.70000 | 3703.16000 | 3704.11000 | 93.6190 | 346822.8100 | 3704.61997 2014-03-18 12:18:00 | 3703.88000 | 3707.85000 | 3703.10000 | 3707.10000 | 131.0019 | 485407.8300 | 3705.35007 2014-03-18 12:19:00 | 3707.99000 | 3708.00000 | 3704.89000 | 3706.89000 | 95.5910 | 354327.1800 | 3706.70003 2014-03-18 12:20:00 | 3706.27000 | 3707.50000 | 3705.14000 | 3706.35000 | 103.9471 | 385277.8900 | 3706.47992 2014-03-18 12:21:00 | 3707.50000 | 3708.00000 | 3706.00000 | 3707.49000 | 89.8210 | 332971.6900 | 3707.06002 2014-03-18 12:22:00 | 3707.49000 | 3707.49000 | 3705.01000 | 3705.80000 | 71.9070 | 266500.3900 | 3706.17994 2014-03-18 12:23:00 | 3706.13000 | 3706.99000 | 3703.80000 | 3703.80000 | 28.4890 | 105564.0400 | 3705.42999 2014-03-18 12:24:00 | 3703.10000 | 3704.00000 | 3700.01000 | 3703.04000 | 62.8340 | 232632.1400 | 3702.33007 2014-03-18 12:25:00 | 3703.07000 | 3704.00000 | 3702.00000 | 3704.00000 | 50.7721 | 188003.8900 | 3702.90003 2014-03-18 12:26:00 | 3704.10000 | 3706.08000 | 3702.00000 | 3702.62000 | 111.0801 | 411489.7100 | 3704.44000 2014-03-18 12:27:00 | 3704.47000 | 3706.00000 | 3702.13000 | 3706.00000 | 100.2361 | 371264.5500 | 3703.89989 2014-03-18 12:28:00 | 3706.00000 | 3706.00000 | 3702.65000 | 3704.29000 | 116.7891 | 432683.6400 | 3704.82997 2014-03-18 12:29:00 | 3704.52000 | 3704.80000 | 3702.63000 | 3702.64000 | 146.0212 | 540842.0700 | 3703.86005 2014-03-18 12:30:00 | 3702.58000 | 3704.36000 | 3700.00000 | 3700.03000 | 62.6639 | 231988.7200 | 3702.11007 2014-03-18 12:31:00 | 3701.20000 | 3703.87000 | 3700.00000 | 3701.00000 | 125.0058 | 462720.3500 | 3701.58986 2014-03-18 12:32:00 | 3701.61000 | 3702.67000 | 3700.00000 | 3700.96000 | 62.8870 | 232720.8600 | 3700.61995 2014-03-18 12:33:00 | 3700.00000 | 3703.46000 | 3700.00000 | 3703.33000 | 32.8760 | 121662.3800 | 3700.63996 2014-03-18 12:34:00 | 3702.99000 | 3703.69000 | 3700.00000 | 3702.99000 | 35.5150 | 131500.1000 | 3702.65995 2014-03-18 12:35:00 | 3702.95000 | 3702.99000 | 3700.11000 | 3702.31000 | 133.8461 | 495472.8100 | 3701.80986 2014-03-18 12:36:00 | 3700.47000 | 3701.96000 | 3700.37000 | 3701.62000 | 159.8539 | 591654.3600 | 3701.22017 2014-03-18 12:37:00 | 3701.51000 | 3702.05000 | 3700.50000 | 3701.23000 | 104.8949 | 388250.7400 | 3701.32986 2014-03-18 12:38:00 | 3701.23000 | 3703.00000 | 3700.50000 | 3700.50000 | 35.1330 | 130056.3500 | 3701.83003 2014-03-18 12:39:00 | 3701.91000 | 3702.06000 | 3700.00000 | 3702.06000 | 124.3450 | 460174.7700 | 3700.78983 2014-03-18 12:40:00 | 3702.66000 | 3702.73000 | 3700.12000 | 3701.01000 | 113.7099 | 420870.9200 | 3701.27000 2014-03-18 12:41:00 | 3701.88000 | 3702.64000 | 3700.41000 | 3700.42000 | 37.5140 | 138833.6200 | 3700.85004 2014-03-18 12:42:00 | 3701.42000 | 3702.50000 | 3700.41000 | 3700.43000 | 157.6832 | 583609.0500 | 3701.15013 2014-03-18 12:43:00 | 3700.47000 | 3700.47000 | 3690.00000 | 3697.72000 | 149.6501 | 553252.0000 | 3696.97000 2014-03-18 12:44:00 | 3698.00000 | 3698.06000 | 3690.11000 | 3694.80000 | 107.6909 | 398040.7400 | 3696.14003 2014-03-18 12:45:00 | 3695.74000 | 3697.33000 | 3690.11000 | 3695.02000 | 127.7151 | 471662.0600 | 3693.07983 2014-03-18 12:46:00 | 3695.02000 | 3696.02000 | 3695.00000 | 3695.00000 | 30.4930 | 112691.2400 | 3695.64002 2014-03-18 12:47:00 | 3695.00000 | 3695.01000 | 3692.23000 | 3695.01000 | 30.5000 | 112692.5900 | 3694.84000 2014-03-18 12:48:00 | 3695.01000 | 3695.01000 | 3692.46000 | 3693.05000 | 135.6850 | 501186.4900 | 3693.74982 2014-03-18 12:49:00 | 3694.76000 | 3696.30000 | 3694.76000 | 3695.90000 | 72.6330 | 268431.8200 | 3695.73006 2014-03-18 12:50:00 | 3695.90000 | 3696.65000 | 3695.90000 | 3696.07000 | 22.4230 | 82876.2100 | 3696.04002 2014-03-18 12:51:00 | 3696.07000 | 3697.40000 | 3695.21000 | 3697.00000 | 27.5660 | 101896.6200 | 3696.45997 2014-03-18 12:52:00 | 3697.40000 | 3697.40000 | 3692.59000 | 3694.93000 | 85.8951 | 317266.4300 | 3693.64989 2014-03-18 12:53:00 | 3693.01000 | 3695.99000 | 3693.00000 | 3693.52000 | 85.7651 | 316801.6500 | 3693.82989 2014-03-18 12:54:00 | 3693.51000 | 3696.00000 | 3690.00000 | 3693.39000 | 158.6982 | 586019.8900 | 3692.66992 2014-03-18 12:55:00 | 3692.36000 | 3694.84000 | 3691.00000 | 3692.00000 | 122.5428 | 452534.7800 | 3692.87009 2014-03-18 12:56:00 | 3692.98000 | 3692.98000 | 3690.00000 | 3691.09000 | 70.6910 | 260941.8600 | 3691.30002 2014-03-18 12:57:00 | 3692.00000 | 3692.20000 | 3688.00000 | 3690.00000 | 109.2269 | 403039.7500 | 3689.92991 2014-03-18 12:58:00 | 3689.99000 | 3690.00000 | 3687.00000 | 3689.77000 | 148.8210 | 548991.8500 | 3688.94004 2014-03-18 12:59:00 | 3689.77000 | 3690.00000 | 3687.11000 | 3690.00000 | 127.4581 | 470280.7700 | 3689.68993 2014-03-18 13:00:00 | 3689.90000 | 3690.00000 | 3687.79000 | 3688.76000 | 66.2270 | 244306.0500 | 3688.91995 2014-03-18 13:01:00 | 3688.76000 | 3689.80000 | 3687.68000 | 3688.72000 | 110.8400 | 408847.5800 | 3688.63000 2014-03-18 13:02:00 | 3688.72000 | 3689.00000 | 3687.96000 | 3689.00000 | 23.4020 | 86315.3400 | 3688.37001 2014-03-18 13:03:00 | 3688.92000 | 3690.00000 | 3687.41000 | 3690.00000 | 84.6969 | 312446.9800 | 3688.99993 2014-03-18 13:04:00 | 3690.00000 | 3691.05000 | 3687.47000 | 3691.05000 | 63.7600 | 235230.4100 | 3689.31000 2014-03-18 13:05:00 | 3691.00000 | 3694.00000 | 3690.65000 | 3693.98000 | 27.6940 | 102233.8400 | 3691.55003 2014-03-18 13:06:00 | 3694.01000 | 3696.00000 | 3694.01000 | 3696.00000 | 16.5900 | 61298.5400 | 3694.91000 2014-03-18 13:07:00 | 3696.58000 | 3704.00000 | 3696.00000 | 3700.00000 | 136.0938 | 503577.1200 | 3700.22014 2014-03-18 13:08:00 | 3700.00000 | 3703.80000 | 3700.00000 | 3703.80000 | 122.7659 | 454366.3600 | 3701.07986 2014-03-18 13:09:00 | 3703.88000 | 3709.00000 | 3703.88000 | 3709.00000 | 98.7121 | 365861.6300 | 3706.35006 2014-03-18 13:10:00 | 3708.02000 | 3711.00000 | 3701.02000 | 3704.77000 | 147.3751 | 546185.2900 | 3706.08980 2014-03-18 13:11:00 | 3702.50000 | 3703.10000 | 3700.10000 | 3700.10000 | 55.0511 | 203779.2000 | 3701.64002 2014-03-18 13:12:00 | 3701.21000 | 3701.87000 | 3700.20000 | 3700.42000 | 13.2820 | 49154.7000 | 3700.85001 2014-03-18 13:13:00 | 3700.50000 | 3702.76000 | 3700.50000 | 3702.16000 | 44.8601 | 166045.9100 | 3701.42000 2014-03-18 13:14:00 | 3702.62000 | 3704.13000 | 3702.54000 | 3704.13000 | 37.1730 | 137657.9700 | 3703.17003 2014-03-18 13:15:00 | 3704.14000 | 3705.05000 | 3703.57000 | 3705.05000 | 18.7000 | 69264.7200 | 3704.00000 2014-03-18 13:16:00 | 3705.04000 | 3705.04000 | 3703.99000 | 3704.00000 | 29.5340 | 109404.6600 | 3704.36003 2014-03-18 13:17:00 | 3704.00000 | 3704.01000 | 3703.00000 | 3703.01000 | 11.5490 | 42768.6700 | 3703.24000 2014-03-18 13:18:00 | 3703.00000 | 3704.15000 | 3703.00000 | 3703.43000 | 6.5390 | 24215.5300 | 3703.25000 2014-03-18 13:19:00 | 3703.77000 | 3704.77000 | 3703.50000 | 3704.01000 | 10.8200 | 40079.6200 | 3704.22000 2014-03-18 13:20:00 | 3704.65000 | 3706.00000 | 3704.00000 | 3704.00000 | 43.3100 | 160458.2700 | 3704.88000 2014-03-18 13:21:00 | 3704.09000 | 3707.90000 | 3704.07000 | 3706.99000 | 61.1600 | 226707.1600 | 3706.79000 2014-03-18 13:22:00 | 3708.00000 | 3717.00000 | 3708.00000 | 3714.88000 | 123.9542 | 460059.5900 | 3711.53014 2014-03-18 13:23:00 | 3713.00000 | 3720.00000 | 3713.00000 | 3716.50000 | 156.4901 | 581781.6200 | 3717.69000 2014-03-18 13:24:00 | 3716.00000 | 3724.00000 | 3714.00000 | 3720.00000 | 166.9509 | 621027.3100 | 3719.82004 2014-03-18 13:25:00 | 3720.03000 | 3726.50000 | 3720.02000 | 3722.95000 | 121.9591 | 454041.6100 | 3722.89997 2014-03-18 13:26:00 | 3722.00000 | 3723.13000 | 3720.99000 | 3721.29000 | 185.1859 | 689209.9000 | 3721.71979 2014-03-18 13:27:00 | 3721.31000 | 3723.11000 | 3715.01000 | 3718.13000 | 111.5851 | 414997.1500 | 3719.10985 2014-03-18 13:28:00 | 3718.17000 | 3719.50000 | 3715.99000 | 3717.00000 | 168.0159 | 624612.5600 | 3717.57982 2014-03-18 13:29:00 | 3716.00000 | 3716.00000 | 3714.98000 | 3715.15000 | 53.3260 | 198125.4400 | 3715.35994 2014-03-18 13:30:00 | 3714.98000 | 3715.20000 | 3714.00000 | 3715.20000 | 22.7580 | 84541.1700 | 3714.78999 2014-03-18 13:31:00 | 3715.20000 | 3720.00000 | 3714.12000 | 3716.00000 | 137.0799 | 509532.9900 | 3717.05000 2014-03-18 13:32:00 | 3716.98000 | 3717.60000 | 3714.00000 | 3717.02000 | 32.0760 | 119190.4400 | 3715.87997 2014-03-18 13:33:00 | 3717.02000 | 3717.02000 | 3714.87000 | 3716.42000 | 82.9709 | 308338.1600 | 3716.22002 2014-03-18 13:34:00 | 3717.01000 | 3718.00000 | 3717.01000 | 3717.08000 | 21.4320 | 79669.2600 | 3717.30001 2014-03-18 13:35:00 | 3717.75000 | 3718.03000 | 3717.19000 | 3718.00000 | 54.5690 | 202874.9400 | 3717.76999 2014-03-18 13:36:00 | 3717.69000 | 3719.24000 | 3716.03000 | 3718.86000 | 80.9641 | 301067.3500 | 3718.53009 2014-03-18 13:37:00 | 3718.74000 | 3719.99000 | 3717.29000 | 3718.53000 | 52.1661 | 193983.6400 | 3718.57994 2014-03-18 13:38:00 | 3718.03000 | 3720.30000 | 3718.00000 | 3720.30000 | 36.9560 | 137439.3200 | 3718.99996 2014-03-18 13:39:00 | 3721.00000 | 3725.00000 | 3721.00000 | 3724.99000 | 157.9330 | 588074.5500 | 3723.57013 2014-03-18 13:40:00 | 3723.62000 | 3725.00000 | 3723.00000 | 3724.99000 | 96.2931 | 358637.8100 | 3724.44008 2014-03-18 13:41:00 | 3724.79000 | 3724.97000 | 3715.00000 | 3717.45000 | 98.2269 | 365546.4000 | 3721.44992 2014-03-18 13:42:00 | 3718.18000 | 3718.20000 | 3711.00000 | 3715.00000 | 96.5279 | 358676.3500 | 3715.77994 2014-03-18 13:43:00 | 3714.99000 | 3716.06000 | 3706.00000 | 3716.01000 | 146.9710 | 545757.5700 | 3713.37004 2014-03-18 13:44:00 | 3714.69000 | 3720.00000 | 3713.95000 | 3718.22000 | 67.9040 | 252448.0700 | 3717.72007 2014-03-18 13:45:00 | 3718.21000 | 3721.00000 | 3718.00000 | 3719.00000 | 54.2410 | 201760.2000 | 3719.70001 2014-03-18 13:46:00 | 3719.00000 | 3721.01000 | 3718.00000 | 3719.01000 | 77.2589 | 287365.3000 | 3719.50998 2014-03-18 13:47:00 | 3718.89000 | 3721.00000 | 3716.12000 | 3721.00000 | 63.3770 | 235698.4100 | 3718.98995 2014-03-18 13:48:00 | 3720.12000 | 3724.00000 | 3719.00000 | 3722.09000 | 100.4659 | 373900.0100 | 3721.65989 2014-03-18 13:49:00 | 3722.63000 | 3723.00000 | 3719.37000 | 3720.12000 | 70.6220 | 262841.0800 | 3721.80004 2014-03-18 13:50:00 | 3720.11000 | 3723.50000 | 3719.28000 | 3721.33000 | 166.4679 | 619482.1400 | 3721.32991 2014-03-18 13:51:00 | 3720.29000 | 3722.90000 | 3720.00000 | 3720.64000 | 63.5490 | 236489.8100 | 3721.37998 2014-03-18 13:52:00 | 3720.74000 | 3722.49000 | 3719.01000 | 3721.00000 | 65.1430 | 242350.2300 | 3720.28005 2014-03-18 13:53:00 | 3720.95000 | 3722.46000 | 3720.00000 | 3720.32000 | 142.3260 | 529646.2600 | 3721.35985 2014-03-18 13:54:00 | 3722.00000 | 3723.00000 | 3719.00000 | 3719.00000 | 122.9471 | 457499.6200 | 3721.10990 2014-03-18 13:55:00 | 3718.20000 | 3722.00000 | 3718.20000 | 3719.83000 | 112.9609 | 420167.0500 | 3719.58003 2014-03-18 13:56:00 | 3719.87000 | 3723.00000 | 3718.21000 | 3720.00000 | 155.4190 | 578152.4100 | 3719.95996 2014-03-18 13:57:00 | 3720.00000 | 3720.00000 | 3718.20000 | 3719.96000 | 119.0351 | 442718.8400 | 3719.22984 2014-03-18 13:58:00 | 3719.96000 | 3719.99000 | 3718.40000 | 3719.18000 | 98.4630 | 366217.3600 | 3719.34008 2014-03-18 13:59:00 | 3718.94000 | 3720.00000 | 3718.12000 | 3718.20000 | 122.9809 | 457367.0300 | 3719.01003 2014-03-18 14:00:00 | 3718.12000 | 3718.21000 | 3717.03000 | 3717.12000 | 29.5800 | 109972.6100 | 3717.80000 2014-03-18 14:01:00 | 3717.03000 | 3718.00000 | 3712.83000 | 3715.49000 | 85.6030 | 318013.6200 | 3714.98007 2014-03-18 14:02:00 | 3715.77000 | 3717.84000 | 3713.24000 | 3715.50000 | 120.0851 | 446127.0500 | 3715.08984 2014-03-18 14:03:00 | 3715.25000 | 3717.69000 | 3704.98000 | 3712.98000 | 165.0201 | 612592.7400 | 3712.23001 2014-03-18 14:04:00 | 3712.32000 | 3713.98000 | 3711.00000 | 3713.00000 | 94.4140 | 350542.3600 | 3712.82010 2014-03-18 14:05:00 | 3713.76000 | 3713.76000 | 3711.10000 | 3711.74000 | 100.6361 | 373600.5200 | 3712.38989 2014-03-18 14:06:00 | 3711.10000 | 3713.00000 | 3710.00000 | 3711.33000 | 92.6110 | 343748.8800 | 3711.75002 2014-03-18 14:07:00 | 3711.33000 | 3711.40000 | 3711.20000 | 3711.32000 | 26.0650 | 96735.4500 | 3711.31996 2014-03-18 14:08:00 | 3712.00000 | 3713.80000 | 3711.48000 | 3711.93000 | 40.7230 | 151169.4100 | 3712.14003 2014-03-18 14:09:00 | 3713.44000 | 3713.84000 | 3711.95000 | 3712.95000 | 17.4080 | 64642.0300 | 3713.34999 2014-03-18 14:10:00 | 3712.85000 | 3714.94000 | 3712.00000 | 3714.41000 | 90.3119 | 335413.8800 | 3713.95005 2014-03-18 14:11:00 | 3714.95000 | 3716.90000 | 3714.43000 | 3716.05000 | 57.4530 | 213480.4700 | 3715.74005 2014-03-18 14:12:00 | 3716.08000 | 3717.06000 | 3716.03000 | 3716.20000 | 13.6420 | 50705.4000 | 3716.86001 2014-03-18 14:13:00 | 3716.30000 | 3717.50000 | 3715.00000 | 3715.97000 | 30.7650 | 114342.6600 | 3716.64996 2014-03-18 14:14:00 | 3716.00000 | 3717.99000 | 3716.00000 | 3716.00000 | 125.3529 | 465948.1400 | 3717.09010 2014-03-18 14:15:00 | 3713.72000 | 3716.82000 | 3713.10000 | 3716.02000 | 147.7179 | 548661.1800 | 3714.24992 2014-03-18 14:16:00 | 3714.90000 | 3716.79000 | 3713.50000 | 3713.50000 | 63.5101 | 235965.2400 | 3715.40000 2014-03-18 14:17:00 | 3713.47000 | 3716.74000 | 3713.00000 | 3715.01000 | 99.1259 | 368229.9800 | 3714.76989 2014-03-18 14:18:00 | 3716.00000 | 3716.02000 | 3715.00000 | 3716.02000 | 14.2150 | 52819.3000 | 3715.73998 2014-03-18 14:19:00 | 3716.03000 | 3716.84000 | 3714.12000 | 3714.94000 | 75.3820 | 280088.6300 | 3715.59004 2014-03-18 14:20:00 | 3714.95000 | 3715.00000 | 3711.87000 | 3713.00000 | 11.2530 | 41790.9000 | 3713.76001 2014-03-18 14:21:00 | 3713.97000 | 3716.00000 | 3712.10000 | 3715.13000 | 60.0160 | 222922.9000 | 3714.38994 2014-03-18 14:22:00 | 3714.99000 | 3715.19000 | 3713.21000 | 3715.09000 | 52.4690 | 194894.3400 | 3714.46999 2014-03-18 14:23:00 | 3715.09000 | 3718.00000 | 3698.02000 | 3714.95000 | 199.3520 | 739394.7300 | 3708.99011 2014-03-18 14:24:00 | 3714.70000 | 3714.70000 | 3709.09000 | 3711.95000 | 100.3131 | 372365.2900 | 3712.03008 2014-03-18 14:25:00 | 3711.00000 | 3714.00000 | 3708.00000 | 3712.67000 | 95.0590 | 352817.1700 | 3711.55997 2014-03-18 14:26:00 | 3712.54000 | 3715.04000 | 3711.00000 | 3714.85000 | 62.2450 | 231146.7200 | 3713.49992 2014-03-18 14:27:00 | 3713.00000 | 3715.00000 | 3710.50000 | 3711.19000 | 131.0051 | 486402.3200 | 3712.84983 2014-03-18 14:28:00 | 3711.17000 | 3714.00000 | 3710.56000 | 3711.78000 | 79.8801 | 296518.8000 | 3712.05000 2014-03-18 14:29:00 | 3711.78000 | 3715.22000 | 3710.56000 | 3713.80000 | 71.8080 | 266587.0800 | 3712.49996 2014-03-18 14:30:00 | 3712.98000 | 3715.22000 | 3712.00000 | 3713.49000 | 54.4030 | 201995.4900 | 3712.95004 2014-03-18 14:31:00 | 3713.42000 | 3715.22000 | 3712.01000 | 3714.99000 | 137.7471 | 511467.3600 | 3713.08989 2014-03-18 14:32:00 | 3713.44000 | 3714.99000 | 3712.00000 | 3713.17000 | 57.0699 | 211881.8400 | 3712.67000 2014-03-18 14:33:00 | 3713.33000 | 3713.33000 | 3711.00000 | 3711.50000 | 126.7789 | 470631.3400 | 3712.21996 2014-03-18 14:34:00 | 3711.47000 | 3712.95000 | 3710.50000 | 3711.72000 | 148.9549 | 552837.2500 | 3711.43980 2014-03-18 14:35:00 | 3712.00000 | 3713.96000 | 3711.00000 | 3713.71000 | 83.8171 | 311123.9800 | 3711.93993 2014-03-18 14:36:00 | 3711.26000 | 3714.30000 | 3711.10000 | 3714.30000 | 127.6489 | 473924.6300 | 3712.71996 2014-03-18 14:37:00 | 3714.29000 | 3714.38000 | 3711.20000 | 3711.79000 | 24.3460 | 90378.3800 | 3712.24997 2014-03-18 14:38:00 | 3711.78000 | 3713.90000 | 3711.00000 | 3711.21000 | 69.1859 | 256804.3200 | 3711.79992 2014-03-18 14:39:00 | 3711.21000 | 3712.42000 | 3710.00000 | 3711.29000 | 95.5549 | 354583.2400 | 3710.77987 2014-03-18 14:40:00 | 3712.37000 | 3714.00000 | 3711.10000 | 3712.07000 | 104.6610 | 388513.2400 | 3712.11003 2014-03-18 14:41:00 | 3712.07000 | 3712.89000 | 3710.00000 | 3712.50000 | 73.8260 | 274008.9400 | 3711.54992 2014-03-18 14:42:00 | 3711.55000 | 3712.00000 | 3711.55000 | 3711.70000 | 16.4500 | 61057.4700 | 3711.70000 2014-03-18 14:43:00 | 3711.70000 | 3712.00000 | 3711.63000 | 3712.00000 | 33.2980 | 123591.5100 | 3711.67998 2014-03-18 14:44:00 | 3711.63000 | 3711.68000 | 3711.00000 | 3711.31000 | 21.8860 | 81225.1300 | 3711.27998 2014-03-18 14:45:00 | 3711.30000 | 3711.51000 | 3711.00000 | 3711.15000 | 30.3330 | 112573.1700 | 3711.24002 2014-03-18 14:46:00 | 3711.15000 | 3712.05000 | 3711.15000 | 3711.99000 | 22.8890 | 84957.6700 | 3711.71999 2014-03-18 14:47:00 | 3711.16000 | 3711.59000 | 3710.00000 | 3710.00000 | 17.3360 | 64331.1200 | 3710.83998 2014-03-18 14:48:00 | 3710.00000 | 3711.60000 | 3710.00000 | 3711.02000 | 14.3100 | 53108.9800 | 3711.32000 2014-03-18 14:49:00 | 3711.02000 | 3711.07000 | 3709.00000 | 3709.40000 | 27.7460 | 102940.3200 | 3710.09997 2014-03-18 14:50:00 | 3709.97000 | 3710.00000 | 3706.99000 | 3709.07000 | 70.6371 | 261914.4700 | 3707.88994 2014-03-18 14:51:00 | 3709.12000 | 3710.00000 | 3709.00000 | 3709.99000 | 20.7730 | 77060.2600 | 3709.64002 2014-03-18 14:52:00 | 3709.01000 | 3709.02000 | 3703.00000 | 3703.16000 | 80.0001 | 296553.8600 | 3706.92000 2014-03-18 14:53:00 | 3703.16000 | 3705.61000 | 3702.00000 | 3703.08000 | 106.4569 | 394235.4900 | 3703.23991 2014-03-18 14:54:00 | 3704.67000 | 3704.86000 | 3700.00000 | 3700.00000 | 100.8999 | 373620.1800 | 3702.88000 2014-03-18 14:55:00 | 3700.00000 | 3701.99000 | 3695.00000 | 3699.24000 | 154.2560 | 570554.4900 | 3698.74983 2014-03-18 14:56:00 | 3698.98000 | 3714.50000 | 3696.01000 | 3700.01000 | 98.3011 | 363783.8000 | 3700.71003 2014-03-18 14:57:00 | 3703.02000 | 3710.70000 | 3702.31000 | 3702.86000 | 184.4162 | 683300.5700 | 3705.20981 2014-03-18 14:58:00 | 3702.38000 | 3704.88000 | 3702.38000 | 3704.37000 | 50.2489 | 186106.0200 | 3703.67999 2014-03-18 14:59:00 | 3704.50000 | 3705.91000 | 3702.05000 | 3702.50000 | 83.4010 | 308886.3100 | 3703.63002 2014-03-18 15:00:00 | 3702.14000 | 3702.86000 | 3700.00000 | 3702.86000 | 139.8582 | 517630.5000 | 3701.10993 2014-03-18 15:01:00 | 3702.88000 | 3706.11000 | 3702.88000 | 3706.11000 | 53.9420 | 199872.5500 | 3705.32003 2014-03-18 15:02:00 | 3707.00000 | 3711.26000 | 3707.00000 | 3708.95000 | 118.4519 | 439446.0000 | 3709.91006 2014-03-18 15:03:00 | 3708.00000 | 3711.12000 | 3708.00000 | 3708.77000 | 134.5551 | 499146.7900 | 3709.60982 2014-03-18 15:04:00 | 3710.01000 | 3710.01000 | 3708.05000 | 3710.01000 | 67.6270 | 250838.5300 | 3709.14994 2014-03-18 15:05:00 | 3709.90000 | 3709.98000 | 3708.13000 | 3709.00000 | 72.2610 | 268019.7900 | 3709.05002 2014-03-18 15:06:00 | 3709.00000 | 3709.00000 | 3708.00000 | 3708.00000 | 17.7200 | 65709.5200 | 3708.21000 2014-03-18 15:07:00 | 3709.00000 | 3709.00000 | 3708.00000 | 3708.80000 | 24.7240 | 91693.1500 | 3708.67003 2014-03-18 15:08:00 | 3708.70000 | 3708.79000 | 3708.67000 | 3708.79000 | 9.6030 | 35614.4700 | 3708.68001 2014-03-18 15:09:00 | 3708.78000 | 3708.80000 | 3708.00000 | 3708.00000 | 40.0760 | 148622.4000 | 3708.50996 2014-03-18 15:10:00 | 3708.06000 | 3709.00000 | 3706.80000 | 3707.01000 | 32.8250 | 121710.1000 | 3707.84996 2014-03-18 15:11:00 | 3708.62000 | 3708.94000 | 3705.14000 | 3705.14000 | 48.7210 | 180658.3200 | 3708.02001 2014-03-18 15:12:00 | 3705.13000 | 3708.00000 | 3705.13000 | 3706.02000 | 34.5990 | 128260.1300 | 3707.04999 2014-03-18 15:13:00 | 3707.26000 | 3708.00000 | 3702.00000 | 3706.00000 | 61.0470 | 226273.6200 | 3706.54995 2014-03-18 15:14:00 | 3706.99000 | 3707.02000 | 3703.99000 | 3703.99000 | 79.7840 | 295661.0800 | 3705.77009 2014-03-18 15:15:00 | 3702.00000 | 3704.00000 | 3702.00000 | 3702.10000 | 120.0519 | 444566.5100 | 3703.12006 2014-03-18 15:16:00 | 3702.07000 | 3702.07000 | 3701.26000 | 3701.26000 | 13.9070 | 51484.3600 | 3702.04999 2014-03-18 15:17:00 | 3702.05000 | 3704.00000 | 3701.10000 | 3701.26000 | 75.8470 | 280841.6400 | 3702.73994 2014-03-18 15:18:00 | 3702.00000 | 3702.00000 | 3700.00000 | 3700.00000 | 46.1400 | 170731.0800 | 3700.28000 2014-03-18 15:19:00 | 3700.00000 | 3701.21000 | 3700.00000 | 3701.20000 | 73.6121 | 272389.6800 | 3700.34004 2014-03-18 15:20:00 | 3701.20000 | 3703.41000 | 3700.01000 | 3703.41000 | 69.7630 | 258168.4400 | 3700.65006 2014-03-18 15:21:00 | 3701.25000 | 3707.27000 | 3701.25000 | 3707.08000 | 98.1401 | 363436.1700 | 3703.24000 2014-03-18 15:22:00 | 3707.00000 | 3707.26000 | 3704.00000 | 3705.03000 | 71.9160 | 266470.2500 | 3705.29992 2014-03-18 15:23:00 | 3705.15000 | 3706.00000 | 3704.07000 | 3705.34000 | 70.6400 | 261715.6300 | 3704.92000 2014-03-18 15:24:00 | 3705.20000 | 3707.00000 | 3704.59000 | 3705.86000 | 117.6799 | 436097.0800 | 3705.79000 2014-03-18 15:25:00 | 3706.83000 | 3709.56000 | 3705.75000 | 3708.97000 | 57.9360 | 214805.0900 | 3707.62994 2014-03-18 15:26:00 | 3708.09000 | 3710.00000 | 3707.00000 | 3707.11000 | 69.5590 | 257924.8300 | 3707.99998 2014-03-18 15:27:00 | 3707.18000 | 3708.54000 | 3707.01000 | 3708.54000 | 81.0679 | 300571.5300 | 3707.64995 2014-03-18 15:28:00 | 3707.00000 | 3708.53000 | 3707.00000 | 3707.71000 | 95.7950 | 355192.4800 | 3707.83987 2014-03-18 15:29:00 | 3707.04000 | 3709.00000 | 3707.00000 | 3709.00000 | 51.6759 | 191629.3600 | 3708.28994 2014-03-18 15:30:00 | 3709.01000 | 3710.00000 | 3709.00000 | 3710.00000 | 59.1121 | 219286.8800 | 3709.68003 2014-03-18 15:31:00 | 3710.00000 | 3710.04000 | 3709.10000 | 3709.89000 | 110.9989 | 411800.3000 | 3709.94997 2014-03-18 15:32:00 | 3709.89000 | 3712.00000 | 3709.18000 | 3711.74000 | 96.1651 | 356837.9100 | 3710.67987 2014-03-18 15:33:00 | 3710.27000 | 3712.03000 | 3710.00000 | 3710.00000 | 75.3200 | 279519.1500 | 3711.09000 2014-03-18 15:34:00 | 3710.01000 | 3711.00000 | 3709.30000 | 3709.93000 | 121.3781 | 450377.0700 | 3710.52994 2014-03-18 15:35:00 | 3711.00000 | 3711.00000 | 3709.50000 | 3710.03000 | 69.5529 | 258076.7500 | 3710.51005 2014-03-18 15:36:00 | 3710.09000 | 3711.79000 | 3709.10000 | 3710.60000 | 126.5560 | 469540.5500 | 3710.13986 2014-03-18 15:37:00 | 3710.30000 | 3711.00000 | 3704.20000 | 3709.39000 | 52.7310 | 195543.7700 | 3708.33001 2014-03-18 15:38:00 | 3709.42000 | 3709.42000 | 3706.13000 | 3706.79000 | 64.0990 | 237647.6000 | 3707.50998 2014-03-18 15:39:00 | 3706.81000 | 3706.98000 | 3704.30000 | 3705.33000 | 85.0871 | 315324.3200 | 3705.89993 2014-03-18 15:40:00 | 3705.74000 | 3707.19000 | 3704.53000 | 3705.57000 | 133.3401 | 494111.5800 | 3705.65000 2014-03-18 15:41:00 | 3705.67000 | 3707.43000 | 3705.67000 | 3707.26000 | 50.5679 | 187450.8200 | 3706.90997 2014-03-18 15:42:00 | 3707.48000 | 3708.00000 | 3706.09000 | 3708.00000 | 5.3870 | 19969.0400 | 3706.89000 2014-03-18 15:43:00 | 3708.62000 | 3708.62000 | 3706.00000 | 3707.25000 | 56.7220 | 210255.9000 | 3706.78003 2014-03-18 15:44:00 | 3707.44000 | 3709.96000 | 3707.06000 | 3709.56000 | 77.2751 | 286580.1000 | 3708.56990 2014-03-18 15:45:00 | 3708.81000 | 3709.81000 | 3707.01000 | 3709.21000 | 86.4469 | 320625.5000 | 3708.92993 2014-03-18 15:46:00 | 3709.90000 | 3709.90000 | 3708.72000 | 3709.79000 | 33.6160 | 124683.6500 | 3709.05996 2014-03-18 15:47:00 | 3708.90000 | 3710.21000 | 3708.90000 | 3709.00000 | 62.3470 | 231288.7500 | 3709.69995 2014-03-18 15:48:00 | 3709.00000 | 3709.79000 | 3709.00000 | 3709.57000 | 7.4940 | 27797.5400 | 3709.31001 2014-03-18 15:49:00 | 3710.00000 | 3710.00000 | 3709.02000 | 3710.00000 | 10.4120 | 38628.0600 | 3709.96001 2014-03-18 15:50:00 | 3709.86000 | 3711.50000 | 3709.86000 | 3711.50000 | 36.4820 | 135367.0300 | 3710.52002 2014-03-18 15:51:00 | 3711.50000 | 3712.00000 | 3709.51000 | 3710.00000 | 74.6881 | 277177.1400 | 3711.12996 2014-03-18 15:52:00 | 3709.51000 | 3711.99000 | 3709.33000 | 3711.13000 | 73.5839 | 273030.1600 | 3710.46008 2014-03-18 15:53:00 | 3711.12000 | 3711.12000 | 3709.47000 | 3710.40000 | 98.6659 | 366071.2400 | 3710.20989 2014-03-18 15:54:00 | 3709.51000 | 3710.36000 | 3709.00000 | 3710.22000 | 52.8039 | 195885.2000 | 3709.67006 2014-03-18 15:55:00 | 3709.00000 | 3711.00000 | 3709.00000 | 3709.97000 | 40.5220 | 150340.9200 | 3710.11002 2014-03-18 15:56:00 | 3710.01000 | 3711.48000 | 3709.40000 | 3710.60000 | 166.7349 | 618614.6900 | 3710.16977 2014-03-18 15:57:00 | 3710.24000 | 3710.71000 | 3708.00000 | 3708.07000 | 91.0529 | 337709.8900 | 3708.94007 2014-03-18 15:58:00 | 3708.06000 | 3708.07000 | 3700.00000 | 3705.24000 | 75.8740 | 280976.4900 | 3703.20008 2014-03-18 15:59:00 | 3704.90000 | 3705.11000 | 3701.00000 | 3702.52000 | 155.7660 | 576775.1400 | 3702.82983 2014-03-18 16:00:00 | 3702.41000 | 3703.76000 | 3700.00000 | 3703.64000 | 83.1390 | 307730.7500 | 3701.39998 2014-03-18 16:01:00 | 3704.00000 | 3704.00000 | 3699.74000 | 3699.74000 | 26.7930 | 99169.7400 | 3701.33002 2014-03-18 16:02:00 | 3700.86000 | 3703.64000 | 3700.00000 | 3700.00000 | 31.9030 | 118059.2100 | 3700.57003 2014-03-18 16:03:00 | 3700.01000 | 3700.10000 | 3697.98000 | 3698.83000 | 30.7190 | 113630.3300 | 3699.01999 2014-03-18 16:04:00 | 3698.80000 | 3700.00000 | 3697.00000 | 3698.71000 | 27.3620 | 101185.6600 | 3698.04001 2014-03-18 16:05:00 | 3699.01000 | 3701.98000 | 3698.64000 | 3700.00000 | 48.9480 | 181122.8600 | 3700.30997 2014-03-18 16:06:00 | 3699.94000 | 3700.75000 | 3699.94000 | 3700.75000 | 21.3720 | 79078.8400 | 3700.11001 2014-03-18 16:07:00 | 3700.12000 | 3704.00000 | 3700.00000 | 3700.18000 | 54.6040 | 202118.3100 | 3701.53006 2014-03-18 16:08:00 | 3700.23000 | 3703.09000 | 3700.23000 | 3702.91000 | 39.3590 | 145689.8300 | 3701.55999 2014-03-18 16:09:00 | 3702.78000 | 3703.99000 | 3702.72000 | 3702.87000 | 23.7920 | 88104.4100 | 3703.11001 2014-03-18 16:10:00 | 3702.87000 | 3706.29000 | 3702.82000 | 3705.74000 | 33.2060 | 123011.9100 | 3704.50996 2014-03-18 16:11:00 | 3705.70000 | 3707.29000 | 3701.00000 | 3701.17000 | 65.3959 | 242173.5200 | 3703.18993 2014-03-18 16:12:00 | 3703.89000 | 3706.28000 | 3701.55000 | 3704.59000 | 42.7970 | 158510.3300 | 3703.76997 2014-03-18 16:13:00 | 3704.17000 | 3708.29000 | 3704.09000 | 3708.29000 | 47.5520 | 176241.8800 | 3706.30003 2014-03-18 16:14:00 | 3708.51000 | 3710.93000 | 3707.32000 | 3707.37000 | 44.7230 | 165914.5700 | 3709.83004 2014-03-18 16:15:00 | 3708.63000 | 3712.00000 | 3707.36000 | 3710.53000 | 95.7851 | 355353.0300 | 3709.89987 2014-03-18 16:16:00 | 3710.55000 | 3714.03000 | 3709.00000 | 3713.72000 | 65.3550 | 242533.6400 | 3711.01991 2014-03-18 16:17:00 | 3712.99000 | 3714.05000 | 3710.20000 | 3712.82000 | 64.4949 | 239458.0600 | 3712.81991 2014-03-18 16:18:00 | 3712.80000 | 3714.01000 | 3712.80000 | 3713.65000 | 38.5740 | 143232.9300 | 3713.20004 2014-03-18 16:19:00 | 3714.30000 | 3714.93000 | 3712.49000 | 3714.50000 | 26.7910 | 99489.7300 | 3713.55001 2014-03-18 16:20:00 | 3714.30000 | 3715.49000 | 3713.62000 | 3715.49000 | 49.7720 | 184892.5600 | 3714.79003 2014-03-18 16:21:00 | 3715.50000 | 3716.50000 | 3715.11000 | 3715.11000 | 46.4649 | 172657.2400 | 3715.85994 2014-03-18 16:22:00 | 3716.00000 | 3716.50000 | 3713.60000 | 3714.20000 | 86.9640 | 323089.6500 | 3715.21009 2014-03-18 16:23:00 | 3713.12000 | 3714.20000 | 3712.01000 | 3713.22000 | 39.4510 | 146505.2000 | 3713.60001 2014-03-18 16:24:00 | 3712.33000 | 3714.00000 | 3711.94000 | 3714.00000 | 62.9071 | 233527.3600 | 3712.25995 2014-03-18 16:25:00 | 3712.81000 | 3713.70000 | 3711.43000 | 3712.37000 | 58.6020 | 217578.6200 | 3712.82003 2014-03-18 16:26:00 | 3711.59000 | 3715.00000 | 3711.55000 | 3712.00000 | 51.9549 | 192891.0300 | 3712.65993 2014-03-18 16:27:00 | 3713.91000 | 3713.91000 | 3711.87000 | 3712.11000 | 45.9400 | 170543.5100 | 3712.31000 2014-03-18 16:28:00 | 3713.00000 | 3713.84000 | 3711.87000 | 3713.63000 | 25.9640 | 96405.6300 | 3713.05003 2014-03-18 16:29:00 | 3713.50000 | 3715.00000 | 3713.50000 | 3713.76000 | 26.8940 | 99894.9100 | 3714.39003 2014-03-18 16:30:00 | 3714.50000 | 3716.00000 | 3714.50000 | 3715.03000 | 51.7910 | 192421.2500 | 3715.34001 2014-03-18 16:31:00 | 3716.00000 | 3716.46000 | 3714.30000 | 3715.02000 | 59.8049 | 222192.1100 | 3715.27992 2014-03-18 16:32:00 | 3714.98000 | 3715.45000 | 3714.00000 | 3714.20000 | 34.2180 | 127108.9100 | 3714.67998 2014-03-18 16:33:00 | 3714.20000 | 3714.98000 | 3714.00000 | 3714.05000 | 11.0920 | 41198.9500 | 3714.29001 2014-03-18 16:34:00 | 3714.02000 | 3715.46000 | 3714.00000 | 3715.46000 | 77.7860 | 288948.5700 | 3714.65992 2014-03-18 16:35:00 | 3714.27000 | 3717.85000 | 3713.60000 | 3716.11000 | 36.1880 | 134482.6700 | 3716.21998 2014-03-18 16:36:00 | 3715.51000 | 3715.52000 | 3714.60000 | 3714.88000 | 9.1520 | 33999.4600 | 3714.98000 2014-03-18 16:37:00 | 3714.85000 | 3715.52000 | 3714.00000 | 3714.23000 | 17.0630 | 63383.3400 | 3714.67001 2014-03-18 16:38:00 | 3715.97000 | 3716.00000 | 3714.60000 | 3714.96000 | 27.3210 | 101510.4500 | 3715.47001 2014-03-18 16:39:00 | 3715.00000 | 3715.64000 | 3713.99000 | 3713.99000 | 30.0690 | 111705.9800 | 3714.98999 2014-03-18 16:40:00 | 3713.79000 | 3714.56000 | 3713.54000 | 3714.56000 | 24.7280 | 91842.7600 | 3714.11999 2014-03-18 16:41:00 | 3713.55000 | 3714.55000 | 3713.49000 | 3713.60000 | 7.5470 | 28028.5300 | 3713.85999 2014-03-18 16:42:00 | 3714.41000 | 3716.00000 | 3714.13000 | 3715.66000 | 54.5439 | 202643.8100 | 3715.24006 2014-03-18 16:43:00 | 3714.89000 | 3715.87000 | 3713.42000 | 3713.42000 | 38.7260 | 143862.3100 | 3714.87996 2014-03-18 16:44:00 | 3713.36000 | 3714.43000 | 3712.00000 | 3712.00000 | 32.8940 | 122132.2400 | 3712.90004 2014-03-18 16:45:00 | 3712.00000 | 3714.34000 | 3712.00000 | 3712.00000 | 53.7560 | 199582.4300 | 3712.74994 2014-03-18 16:46:00 | 3712.81000 | 3713.16000 | 3712.00000 | 3712.01000 | 33.6300 | 124848.4300 | 3712.41000 2014-03-18 16:47:00 | 3712.97000 | 3713.36000 | 3711.05000 | 3711.78000 | 59.9180 | 222448.4400 | 3712.54997 2014-03-18 16:48:00 | 3711.86000 | 3713.80000 | 3711.86000 | 3713.00000 | 21.5670 | 80072.8100 | 3712.74998 2014-03-18 16:49:00 | 3712.18000 | 3713.30000 | 3712.18000 | 3712.96000 | 13.8070 | 51264.0900 | 3712.90999 2014-03-18 16:50:00 | 3712.55000 | 3713.00000 | 3710.00000 | 3713.00000 | 68.2350 | 253260.8500 | 3711.59991 2014-03-18 16:51:00 | 3713.03000 | 3713.90000 | 3711.00000 | 3713.00000 | 29.1700 | 108272.2700 | 3711.77000 2014-03-18 16:52:00 | 3712.29000 | 3713.11000 | 3711.65000 | 3711.79000 | 30.6740 | 113879.4800 | 3712.57003 2014-03-18 16:53:00 | 3712.15000 | 3713.90000 | 3711.00000 | 3713.44000 | 61.5540 | 228498.9100 | 3712.17007 2014-03-18 16:54:00 | 3711.81000 | 3713.67000 | 3711.41000 | 3713.53000 | 38.1690 | 141706.6600 | 3712.60999 2014-03-18 16:55:00 | 3713.45000 | 3713.70000 | 3712.20000 | 3713.41000 | 23.0210 | 85474.0100 | 3712.87001 2014-03-18 16:56:00 | 3712.26000 | 3714.95000 | 3712.20000 | 3714.95000 | 19.7190 | 73209.9900 | 3712.65999 2014-03-18 16:57:00 | 3714.95000 | 3714.95000 | 3713.03000 | 3714.00000 | 47.1830 | 175231.8900 | 3713.88004 2014-03-18 16:58:00 | 3713.02000 | 3713.02000 | 3713.00000 | 3713.00000 | 4.3230 | 16051.3400 | 3713.01000 2014-03-18 16:59:00 | 3713.00000 | 3713.00000 | 3712.89000 | 3713.00000 | 38.6370 | 143458.3400 | 3712.97997 2014-03-18 17:00:00 | 3713.75000 | 3714.00000 | 3712.49000 | 3713.80000 | 43.6320 | 162020.1200 | 3713.33002 2014-03-18 17:01:00 | 3713.92000 | 3713.97000 | 3712.57000 | 3713.31000 | 43.2050 | 160430.3900 | 3713.23994 2014-03-18 17:02:00 | 3714.00000 | 3714.00000 | 3713.06000 | 3713.99000 | 1.5010 | 5573.4800 | 3713.18000 2014-03-18 17:03:00 | 3713.90000 | 3715.00000 | 3713.00000 | 3715.00000 | 54.4520 | 202242.9000 | 3714.15003 2014-03-18 17:04:00 | 3714.99000 | 3715.00000 | 3710.00000 | 3713.86000 | 71.7469 | 266414.9100 | 3713.25994 2014-03-18 17:05:00 | 3712.91000 | 3713.95000 | 3712.13000 | 3712.52000 | 27.3670 | 101612.3500 | 3712.94998 2014-03-18 17:06:00 | 3712.44000 | 3713.67000 | 3712.00000 | 3712.00000 | 38.5280 | 143051.0200 | 3712.90998 2014-03-18 17:07:00 | 3712.00000 | 3712.83000 | 3710.35000 | 3711.19000 | 41.0190 | 152247.9100 | 3711.63999 2014-03-18 17:08:00 | 3713.00000 | 3713.15000 | 3711.12000 | 3712.78000 | 52.1450 | 193574.3800 | 3712.22993 2014-03-18 17:09:00 | 3713.15000 | 3713.15000 | 3711.50000 | 3711.50000 | 24.0770 | 89370.3900 | 3711.85998 2014-03-18 17:10:00 | 3712.88000 | 3712.88000 | 3712.88000 | 3712.88000 | 0.4120 | 1529.7100 | 3712.88000 2014-03-18 17:11:00 | 3712.55000 | 3712.55000 | 3710.00000 | 3710.00000 | 23.2320 | 86221.1900 | 3711.31001 2014-03-18 17:12:00 | 3710.00000 | 3711.08000 | 3702.01000 | 3706.52000 | 26.0670 | 96634.7200 | 3707.16998 2014-03-18 17:13:00 | 3710.30000 | 3710.30000 | 3703.00000 | 3708.00000 | 42.0950 | 156079.4600 | 3707.78994 2014-03-18 17:14:00 | 3709.79000 | 3712.00000 | 3705.28000 | 3709.82000 | 59.2581 | 219767.4200 | 3708.64997 2014-03-18 17:15:00 | 3707.15000 | 3711.27000 | 3706.67000 | 3709.01000 | 28.5750 | 105986.7300 | 3709.06996 2014-03-18 17:16:00 | 3709.86000 | 3711.94000 | 3709.00000 | 3711.94000 | 24.3880 | 90480.5200 | 3710.03999 2014-03-18 17:17:00 | 3709.40000 | 3712.00000 | 3709.40000 | 3711.34000 | 33.2920 | 123541.8400 | 3710.86002 2014-03-18 17:18:00 | 3711.34000 | 3711.35000 | 3709.74000 | 3711.35000 | 44.1900 | 163989.3900 | 3711.01000 2014-03-18 17:19:00 | 3711.40000 | 3712.97000 | 3711.34000 | 3712.90000 | 7.3860 | 27417.8700 | 3712.13999 2014-03-18 17:20:00 | 3712.91000 | 3715.00000 | 3711.37000 | 3714.83000 | 33.9200 | 125966.6500 | 3713.64000 2014-03-18 17:21:00 | 3713.63000 | 3714.38000 | 3711.34000 | 3712.17000 | 70.9390 | 263368.7000 | 3712.60998 2014-03-18 17:22:00 | 3712.17000 | 3713.93000 | 3710.00000 | 3710.00000 | 52.2229 | 193854.2000 | 3712.05004 2014-03-18 17:23:00 | 3711.87000 | 3713.45000 | 3706.48000 | 3710.03000 | 74.4120 | 276074.3900 | 3710.08004 2014-03-18 17:24:00 | 3712.20000 | 3712.31000 | 3708.24000 | 3708.75000 | 72.3430 | 268383.0400 | 3709.87006 2014-03-18 17:25:00 | 3710.32000 | 3710.32000 | 3705.48000 | 3707.83000 | 23.2490 | 86222.4800 | 3708.64999 2014-03-18 17:26:00 | 3707.82000 | 3709.95000 | 3706.02000 | 3707.07000 | 43.4860 | 161224.0900 | 3707.48995 2014-03-18 17:27:00 | 3707.98000 | 3710.00000 | 3706.02000 | 3709.61000 | 51.3320 | 190340.0500 | 3708.02003 2014-03-18 17:28:00 | 3709.37000 | 3709.69000 | 3706.25000 | 3706.57000 | 47.2870 | 175330.4100 | 3707.78996 2014-03-18 17:29:00 | 3706.50000 | 3707.00000 | 3706.10000 | 3707.00000 | 14.6520 | 54311.6200 | 3706.77001 2014-03-18 17:30:00 | 3707.00000 | 3710.00000 | 3706.02000 | 3706.02000 | 68.8450 | 255298.7000 | 3708.30991 2014-03-18 17:31:00 | 3706.27000 | 3711.79000 | 3705.95000 | 3707.25000 | 47.2380 | 175080.6400 | 3706.34997 2014-03-18 17:32:00 | 3706.72000 | 3711.78000 | 3705.05000 | 3705.05000 | 50.0020 | 185393.2600 | 3707.72003 2014-03-18 17:33:00 | 3705.05000 | 3705.05000 | 3700.00000 | 3701.89000 | 165.2959 | 611928.7900 | 3702.01982 2014-03-18 17:34:00 | 3701.01000 | 3702.01000 | 3700.00000 | 3700.63000 | 39.5320 | 146312.3100 | 3701.11002 2014-03-18 17:35:00 | 3700.13000 | 3701.97000 | 3700.02000 | 3701.00000 | 4.3250 | 16003.9600 | 3700.33999 2014-03-18 17:36:00 | 3701.98000 | 3703.75000 | 3701.81000 | 3702.58000 | 47.8539 | 177184.4600 | 3702.61005 2014-03-18 17:37:00 | 3702.60000 | 3703.82000 | 3701.10000 | 3701.58000 | 43.3430 | 160482.3800 | 3702.61004 2014-03-18 17:38:00 | 3703.22000 | 3703.82000 | 3701.16000 | 3702.01000 | 41.3260 | 152995.5900 | 3702.15996 2014-03-18 17:39:00 | 3702.01000 | 3703.48000 | 3702.00000 | 3702.58000 | 19.2910 | 71415.8600 | 3702.03001 2014-03-18 17:40:00 | 3702.01000 | 3705.86000 | 3702.01000 | 3704.99000 | 23.4000 | 86679.9400 | 3704.27000 2014-03-18 17:41:00 | 3704.89000 | 3704.94000 | 3702.08000 | 3703.75000 | 36.4700 | 135051.7800 | 3703.09000 2014-03-18 17:42:00 | 3703.73000 | 3710.00000 | 3702.24000 | 3708.24000 | 34.5240 | 127893.8000 | 3704.49004 2014-03-18 17:43:00 | 3706.00000 | 3708.24000 | 3703.62000 | 3704.60000 | 15.5380 | 57560.6400 | 3704.50999 2014-03-18 17:44:00 | 3704.50000 | 3706.00000 | 3704.00000 | 3704.98000 | 16.3410 | 60539.7700 | 3704.78000 2014-03-18 17:45:00 | 3705.95000 | 3705.95000 | 3704.92000 | 3705.43000 | 8.3710 | 31017.7800 | 3705.39000 2014-03-18 17:46:00 | 3704.95000 | 3705.00000 | 3704.57000 | 3704.67000 | 12.2230 | 45284.6400 | 3704.87001 2014-03-18 17:47:00 | 3704.67000 | 3706.01000 | 3704.67000 | 3705.95000 | 20.0840 | 74416.5300 | 3705.26002 2014-03-18 17:48:00 | 3705.07000 | 3710.99000 | 3703.33000 | 3704.00000 | 42.3740 | 157032.4400 | 3705.87005 2014-03-18 17:49:00 | 3704.13000 | 3706.97000 | 3702.35000 | 3703.01000 | 34.3360 | 127212.2100 | 3704.91996 2014-03-18 17:50:00 | 3703.03000 | 3719.00000 | 3700.00000 | 3707.28000 | 77.3109 | 286529.0100 | 3706.19002 2014-03-18 17:51:00 | 3705.00000 | 3708.05000 | 3704.00000 | 3706.59000 | 62.8360 | 232863.9600 | 3705.89993 2014-03-18 17:52:00 | 3705.54000 | 3706.91000 | 3704.00000 | 3704.99000 | 58.6120 | 217167.0200 | 3705.16003 2014-03-18 17:53:00 | 3704.01000 | 3706.00000 | 3704.01000 | 3704.07000 | 39.6120 | 146752.9800 | 3704.76002 2014-03-18 17:54:00 | 3704.07000 | 3705.10000 | 3704.00000 | 3705.10000 | 31.2230 | 115658.5500 | 3704.27003 2014-03-18 17:55:00 | 3704.10000 | 3706.62000 | 3704.10000 | 3705.35000 | 8.5280 | 31600.4300 | 3705.49000 2014-03-18 17:56:00 | 3705.01000 | 3705.96000 | 3705.00000 | 3705.34000 | 10.1110 | 37465.0700 | 3705.38000 2014-03-18 17:57:00 | 3705.01000 | 3706.44000 | 3704.10000 | 3705.00000 | 46.3441 | 171686.6400 | 3704.61005 2014-03-18 17:58:00 | 3705.00000 | 3705.43000 | 3704.10000 | 3704.10000 | 29.7250 | 110126.2600 | 3704.83996 2014-03-18 17:59:00 | 3704.00000 | 3705.39000 | 3703.10000 | 3703.84000 | 52.0050 | 192623.5600 | 3703.93993 2014-03-18 18:00:00 | 3703.19000 | 3704.93000 | 3701.00000 | 3702.69000 | 33.1390 | 122718.4600 | 3703.13999 2014-03-18 18:01:00 | 3703.40000 | 3704.69000 | 3700.00000 | 3701.01000 | 44.2470 | 163790.3600 | 3701.72996 2014-03-18 18:02:00 | 3700.30000 | 3704.00000 | 3700.01000 | 3701.53000 | 45.7259 | 169257.8000 | 3701.56995 2014-03-18 18:03:00 | 3701.05000 | 3701.05000 | 3701.05000 | 3701.05000 | 1.0170 | 3763.9700 | 3701.05000 2014-03-18 18:04:00 | 3701.97000 | 3707.99000 | 3700.85000 | 3702.32000 | 44.8400 | 166030.8700 | 3702.74000 2014-03-18 18:05:00 | 3707.06000 | 3707.06000 | 3701.20000 | 3702.90000 | 40.8710 | 151417.5000 | 3704.77001 2014-03-18 18:06:00 | 3703.75000 | 3703.75000 | 3702.00000 | 3703.20000 | 26.1600 | 96878.7200 | 3703.31000 2014-03-18 18:07:00 | 3702.25000 | 3703.73000 | 3702.25000 | 3703.70000 | 7.0060 | 25943.5900 | 3703.04999 2014-03-18 18:08:00 | 3703.00000 | 3703.01000 | 3703.00000 | 3703.00000 | 5.0340 | 18640.9100 | 3703.00001 2014-03-18 18:09:00 | 3703.00000 | 3703.66000 | 3701.20000 | 3701.26000 | 40.9580 | 151638.2600 | 3702.28998 2014-03-18 18:10:00 | 3701.50000 | 3703.73000 | 3701.20000 | 3702.12000 | 40.8830 | 151343.8600 | 3701.88003 2014-03-18 18:11:00 | 3701.53000 | 3703.39000 | 3701.51000 | 3702.77000 | 21.2390 | 78628.4100 | 3702.07999 2014-03-18 18:12:00 | 3702.16000 | 3703.18000 | 3701.57000 | 3702.10000 | 31.6130 | 117035.7800 | 3702.14003 2014-03-18 18:13:00 | 3702.06000 | 3702.96000 | 3701.35000 | 3702.60000 | 37.2240 | 137804.1900 | 3702.03004 2014-03-18 18:14:00 | 3702.01000 | 3703.00000 | 3702.01000 | 3702.63000 | 17.7680 | 65785.6200 | 3702.47999 2014-03-18 18:15:00 | 3702.01000 | 3702.61000 | 3702.01000 | 3702.02000 | 1.5790 | 5845.5100 | 3702.04000 2014-03-18 18:16:00 | 3702.03000 | 3702.72000 | 3702.03000 | 3702.72000 | 14.7900 | 54754.0200 | 3702.10000 2014-03-18 18:17:00 | 3702.80000 | 3703.32000 | 3702.77000 | 3702.77000 | 13.8780 | 51387.5300 | 3702.79999 2014-03-18 18:18:00 | 3702.77000 | 3703.74000 | 3702.03000 | 3703.23000 | 29.7880 | 110300.2100 | 3702.83998 2014-03-18 18:19:00 | 3703.23000 | 3703.38000 | 3702.77000 | 3703.38000 | 10.4030 | 38522.7500 | 3703.04001 2014-03-18 18:20:00 | 3703.36000 | 3703.57000 | 3702.82000 | 3703.02000 | 58.9900 | 218445.2700 | 3703.09000 2014-03-18 18:21:00 | 3703.02000 | 3706.09000 | 3702.03000 | 3702.03000 | 16.2160 | 60052.2600 | 3703.26998 2014-03-18 18:22:00 | 3702.03000 | 3704.44000 | 3702.03000 | 3702.44000 | 122.4331 | 453443.1500 | 3703.60010 2014-03-18 18:23:00 | 3702.03000 | 3705.98000 | 3702.03000 | 3705.98000 | 52.5840 | 194723.4100 | 3703.09006 2014-03-18 18:24:00 | 3703.33000 | 3705.99000 | 3702.03000 | 3702.05000 | 44.6340 | 165289.6100 | 3703.22005 2014-03-18 18:25:00 | 3705.74000 | 3705.74000 | 3702.20000 | 3702.20000 | 45.5810 | 168792.7400 | 3703.14001 2014-03-18 18:26:00 | 3702.93000 | 3704.08000 | 3702.44000 | 3703.66000 | 3.5410 | 13112.3100 | 3703.00000 2014-03-18 18:27:00 | 3703.58000 | 3703.58000 | 3702.07000 | 3702.43000 | 10.0330 | 37149.8000 | 3702.76001 2014-03-18 18:28:00 | 3703.47000 | 3704.91000 | 3703.02000 | 3704.49000 | 29.6710 | 109899.4400 | 3703.93001 2014-03-18 18:29:00 | 3703.49000 | 3704.02000 | 3702.52000 | 3703.38000 | 12.3940 | 45902.4000 | 3703.60001 2014-03-18 18:30:00 | 3703.49000 | 3703.95000 | 3702.42000 | 3703.92000 | 16.8910 | 62556.5700 | 3703.54000 2014-03-18 18:31:00 | 3703.22000 | 3703.92000 | 3703.22000 | 3703.92000 | 0.2930 | 1085.1500 | 3703.60000 2014-03-18 18:32:00 | 3703.92000 | 3704.99000 | 3703.90000 | 3704.00000 | 23.7920 | 88129.8400 | 3704.18001 2014-03-18 18:33:00 | 3704.62000 | 3705.00000 | 3704.12000 | 3705.00000 | 10.2750 | 38066.9200 | 3704.80999 2014-03-18 18:34:00 | 3705.25000 | 3706.12000 | 3705.25000 | 3706.12000 | 7.1110 | 26354.1700 | 3706.11000 2014-03-18 18:35:00 | 3706.96000 | 3707.82000 | 3706.02000 | 3706.07000 | 35.6700 | 132226.6600 | 3706.94000 2014-03-18 18:36:00 | 3706.12000 | 3709.49000 | 3706.02000 | 3707.00000 | 54.8689 | 203389.8500 | 3706.82998 2014-03-18 18:37:00 | 3708.06000 | 3708.06000 | 3706.25000 | 3707.62000 | 49.5330 | 183643.7200 | 3707.50004 2014-03-18 18:38:00 | 3706.59000 | 3708.00000 | 3705.25000 | 3708.00000 | 25.5240 | 94613.2100 | 3706.83003 2014-03-18 18:39:00 | 3708.63000 | 3709.47000 | 3707.00000 | 3707.00000 | 40.3100 | 149464.4200 | 3707.87000 2014-03-18 18:40:00 | 3707.99000 | 3708.58000 | 3707.00000 | 3707.01000 | 8.6310 | 31997.4900 | 3707.27000 2014-03-18 18:41:00 | 3707.10000 | 3708.46000 | 3707.00000 | 3708.15000 | 46.7130 | 173189.0700 | 3707.51004 2014-03-18 18:42:00 | 3707.20000 | 3709.00000 | 3702.02000 | 3709.00000 | 38.4010 | 142346.4600 | 3706.84001 2014-03-18 18:43:00 | 3708.60000 | 3709.33000 | 3706.00000 | 3706.00000 | 11.1070 | 41191.6900 | 3708.61999 2014-03-18 18:44:00 | 3704.00000 | 3705.66000 | 3702.18000 | 3705.50000 | 39.5670 | 146558.1300 | 3704.04997 2014-03-18 18:45:00 | 3702.20000 | 3705.17000 | 3702.02000 | 3704.63000 | 15.3840 | 56979.0200 | 3703.78002 2014-03-18 18:46:00 | 3704.95000 | 3704.96000 | 3702.19000 | 3704.00000 | 26.9150 | 99668.6500 | 3703.08996 2014-03-18 18:47:00 | 3704.00000 | 3704.00000 | 3702.10000 | 3702.52000 | 9.6360 | 35677.8600 | 3702.55999 2014-03-18 18:48:00 | 3703.71000 | 3704.00000 | 3702.53000 | 3702.93000 | 47.0861 | 174365.7700 | 3703.12995 2014-03-18 18:49:00 | 3702.47000 | 3704.00000 | 3702.25000 | 3703.92000 | 8.9390 | 33100.7100 | 3702.95000 2014-03-18 18:50:00 | 3703.90000 | 3703.90000 | 3702.65000 | 3703.27000 | 18.9670 | 70240.4600 | 3703.29998 2014-03-18 18:51:00 | 3703.76000 | 3705.84000 | 3702.64000 | 3702.83000 | 32.9810 | 122158.1100 | 3703.89001 2014-03-18 18:52:00 | 3704.80000 | 3708.10000 | 3703.40000 | 3705.44000 | 25.5830 | 94794.9700 | 3705.39002 2014-03-18 18:53:00 | 3706.70000 | 3708.60000 | 3704.44000 | 3705.91000 | 38.2350 | 141685.1400 | 3705.63995 2014-03-18 18:54:00 | 3704.78000 | 3707.34000 | 3704.78000 | 3705.92000 | 19.2700 | 71404.3800 | 3705.47000 2014-03-18 18:55:00 | 3705.35000 | 3707.71000 | 3705.31000 | 3707.43000 | 30.1050 | 111593.8100 | 3706.81996 2014-03-18 18:56:00 | 3708.00000 | 3708.00000 | 3707.90000 | 3707.99000 | 2.2350 | 8287.2300 | 3707.93000 2014-03-18 18:57:00 | 3708.36000 | 3709.49000 | 3708.36000 | 3709.49000 | 13.6120 | 50487.8300 | 3709.07001 2014-03-18 18:58:00 | 3710.00000 | 3710.00000 | 3707.80000 | 3708.41000 | 26.9350 | 99903.7500 | 3709.06996 2014-03-18 18:59:00 | 3706.57000 | 3710.00000 | 3706.42000 | 3710.00000 | 16.5450 | 61333.8700 | 3707.08998 2014-03-18 19:00:00 | 3707.73000 | 3710.00000 | 3707.27000 | 3708.94000 | 24.7840 | 91922.4400 | 3708.94003 2014-03-18 19:01:00 | 3709.36000 | 3709.99000 | 3707.96000 | 3707.96000 | 8.9150 | 33073.3200 | 3709.85001 2014-03-18 19:02:00 | 3709.99000 | 3710.00000 | 3708.33000 | 3709.32000 | 27.1860 | 100835.2400 | 3709.08997 2014-03-18 19:03:00 | 3710.00000 | 3710.00000 | 3708.43000 | 3710.00000 | 21.6870 | 80445.9700 | 3709.40998 2014-03-18 19:04:00 | 3709.62000 | 3709.62000 | 3708.86000 | 3709.27000 | 15.7310 | 58348.0800 | 3709.11000 2014-03-18 19:05:00 | 3710.00000 | 3710.20000 | 3709.80000 | 3710.20000 | 18.9680 | 70370.8700 | 3709.97999 2014-03-18 19:06:00 | 3710.39000 | 3711.77000 | 3710.39000 | 3711.77000 | 0.6790 | 2519.9200 | 3711.22000 2014-03-18 19:07:00 | 3712.00000 | 3715.07000 | 3712.00000 | 3715.07000 | 21.4610 | 79718.5300 | 3714.58001 2014-03-18 19:08:00 | 3715.07000 | 3720.02000 | 3714.10000 | 3720.00000 | 57.5571 | 214022.4700 | 3718.43995 2014-03-18 19:09:00 | 3720.00000 | 3722.00000 | 3716.10000 | 3717.33000 | 29.0060 | 107865.6400 | 3718.73997 2014-03-18 19:10:00 | 3717.33000 | 3723.67000 | 3717.33000 | 3722.00000 | 49.5430 | 184391.2300 | 3721.84004 2014-03-18 19:11:00 | 3722.00000 | 3725.60000 | 3722.00000 | 3725.04000 | 35.8710 | 133583.1300 | 3723.99001 2014-03-18 19:12:00 | 3725.00000 | 3730.00000 | 3725.00000 | 3730.00000 | 73.6840 | 274652.0900 | 3727.43008 2014-03-18 19:13:00 | 3730.00000 | 3735.01000 | 3730.00000 | 3734.00000 | 122.7080 | 457985.6700 | 3732.31994 2014-03-18 19:14:00 | 3734.01000 | 3739.00000 | 3733.10000 | 3733.74000 | 86.6610 | 323595.7300 | 3734.04002 2014-03-18 19:15:00 | 3733.10000 | 3733.84000 | 3728.00000 | 3729.11000 | 122.0581 | 455414.5000 | 3731.12994 2014-03-18 19:16:00 | 3729.11000 | 3729.11000 | 3725.00000 | 3726.25000 | 11.2780 | 42025.1300 | 3726.28999 2014-03-18 19:17:00 | 3726.35000 | 3726.91000 | 3725.00000 | 3725.00000 | 30.2100 | 112566.1100 | 3726.12000 2014-03-18 19:18:00 | 3726.20000 | 3726.20000 | 3725.00000 | 3726.15000 | 29.1610 | 108644.0200 | 3725.66001 2014-03-18 19:19:00 | 3725.50000 | 3727.02000 | 3725.50000 | 3727.02000 | 15.6910 | 58477.4100 | 3726.81000 2014-03-18 19:20:00 | 3728.00000 | 3733.00000 | 3727.09000 | 3732.05000 | 72.4029 | 270089.7400 | 3730.37006 2014-03-18 19:21:00 | 3733.00000 | 3739.00000 | 3733.00000 | 3733.47000 | 40.2850 | 150485.5200 | 3735.52005 2014-03-18 19:22:00 | 3733.47000 | 3735.77000 | 3733.00000 | 3735.00000 | 36.7260 | 137149.5100 | 3734.39996 2014-03-18 19:23:00 | 3733.00000 | 3735.47000 | 3733.00000 | 3735.47000 | 43.9700 | 164154.9800 | 3733.34000 2014-03-18 19:24:00 | 3733.33000 | 3735.22000 | 3729.58000 | 3729.58000 | 29.6270 | 110588.2700 | 3732.68998 2014-03-18 19:25:00 | 3729.58000 | 3733.38000 | 3729.58000 | 3730.90000 | 26.1930 | 97725.2500 | 3730.97002 2014-03-18 19:26:00 | 3730.47000 | 3731.00000 | 3729.58000 | 3730.55000 | 26.5930 | 99207.9100 | 3730.60002 2014-03-18 19:27:00 | 3730.63000 | 3730.63000 | 3726.94000 | 3726.94000 | 7.0760 | 26389.2900 | 3729.40999 2014-03-18 19:28:00 | 3726.94000 | 3726.94000 | 3722.65000 | 3724.05000 | 7.2850 | 27131.8200 | 3724.33999 2014-03-18 19:29:00 | 3724.34000 | 3725.78000 | 3724.08000 | 3725.78000 | 15.5820 | 58041.7300 | 3724.92001 2014-03-18 19:30:00 | 3725.70000 | 3725.70000 | 3725.70000 | 3725.70000 | 0.2000 | 745.1400 | 3725.70000 2014-03-18 19:31:00 | 3725.62000 | 3725.66000 | 3725.00000 | 3725.00000 | 1.5950 | 5941.7400 | 3725.23000 2014-03-18 19:32:00 | 3725.00000 | 3725.57000 | 3724.97000 | 3725.57000 | 32.5900 | 121397.7400 | 3725.00000 2014-03-18 19:33:00 | 3725.03000 | 3725.66000 | 3725.00000 | 3725.59000 | 4.8520 | 18076.0700 | 3725.49000 2014-03-18 19:34:00 | 3725.00000 | 3725.03000 | 3725.00000 | 3725.03000 | 1.0070 | 3751.0900 | 3725.01000 2014-03-18 19:35:00 | 3725.50000 | 3728.72000 | 3725.00000 | 3726.85000 | 20.2240 | 75360.2500 | 3726.28002 2014-03-18 19:36:00 | 3726.67000 | 3727.93000 | 3725.80000 | 3726.07000 | 34.8380 | 129819.9900 | 3726.38998 2014-03-18 19:37:00 | 3726.11000 | 3726.74000 | 3726.10000 | 3726.74000 | 26.0870 | 97212.6100 | 3726.47998 2014-03-18 19:38:00 | 3726.73000 | 3726.78000 | 3722.73000 | 3722.79000 | 18.0080 | 67102.4300 | 3726.25999 2014-03-18 19:39:00 | 3725.34000 | 3728.75000 | 3724.00000 | 3728.75000 | 34.4180 | 128249.5000 | 3726.22998 2014-03-18 19:40:00 | 3727.98000 | 3727.98000 | 3723.00000 | 3723.00000 | 17.8980 | 66686.1100 | 3725.89999 2014-03-18 19:41:00 | 3725.28000 | 3726.00000 | 3721.17000 | 3723.91000 | 64.0520 | 238523.7900 | 3723.91003 2014-03-18 19:42:00 | 3721.33000 | 3724.90000 | 3721.32000 | 3724.03000 | 6.3510 | 23648.6800 | 3723.61000 2014-03-18 19:43:00 | 3724.88000 | 3726.00000 | 3720.03000 | 3723.95000 | 35.1180 | 130792.2800 | 3724.36998 2014-03-18 19:44:00 | 3723.95000 | 3724.92000 | 3723.06000 | 3723.70000 | 15.5060 | 57742.4300 | 3723.87998 2014-03-18 19:45:00 | 3724.19000 | 3724.99000 | 3723.07000 | 3724.26000 | 33.5840 | 125068.4000 | 3724.05004 2014-03-18 19:46:00 | 3723.98000 | 3725.00000 | 3723.91000 | 3724.62000 | 6.5080 | 24237.3300 | 3724.24000 2014-03-18 19:47:00 | 3724.02000 | 3725.00000 | 3723.88000 | 3725.00000 | 16.1000 | 59964.8300 | 3724.52000 2014-03-18 19:48:00 | 3724.06000 | 3725.00000 | 3723.23000 | 3724.94000 | 25.1040 | 93500.0300 | 3724.51003 2014-03-18 19:49:00 | 3723.07000 | 3725.00000 | 3719.99000 | 3720.89000 | 99.2480 | 369271.1200 | 3720.68995 2014-03-18 19:50:00 | 3720.70000 | 3720.71000 | 3719.02000 | 3719.47000 | 32.4160 | 120594.4100 | 3720.20997 2014-03-18 19:51:00 | 3720.60000 | 3720.70000 | 3718.50000 | 3719.17000 | 27.6560 | 102879.8900 | 3719.97997 2014-03-18 19:52:00 | 3719.17000 | 3719.18000 | 3717.99000 | 3719.18000 | 21.0160 | 78144.0900 | 3718.30998 2014-03-18 19:53:00 | 3719.19000 | 3719.99000 | 3719.18000 | 3719.71000 | 6.3910 | 23771.4500 | 3719.52000 2014-03-18 19:54:00 | 3719.24000 | 3719.68000 | 3719.18000 | 3719.68000 | 3.0860 | 11478.0900 | 3719.41000 2014-03-18 19:55:00 | 3719.20000 | 3720.00000 | 3713.98000 | 3716.18000 | 10.5880 | 39370.6700 | 3718.41999 2014-03-18 19:56:00 | 3716.18000 | 3720.95000 | 3716.16000 | 3720.94000 | 73.0661 | 271772.0900 | 3719.53992 2014-03-18 19:57:00 | 3720.74000 | 3726.00000 | 3720.74000 | 3723.60000 | 25.2540 | 94009.4400 | 3722.56003 2014-03-18 19:58:00 | 3723.93000 | 3726.00000 | 3723.00000 | 3723.18000 | 37.1000 | 138174.3200 | 3724.38000 2014-03-18 19:59:00 | 3723.21000 | 3726.00000 | 3722.10000 | 3725.00000 | 46.0660 | 171581.9700 | 3724.69995 2014-03-18 20:00:00 | 3725.01000 | 3728.85000 | 3725.00000 | 3727.82000 | 52.8820 | 197028.2000 | 3725.81003 2014-03-18 20:01:00 | 3726.01000 | 3726.12000 | 3722.82000 | 3722.82000 | 54.3980 | 202639.4800 | 3725.12997 2014-03-18 20:02:00 | 3724.17000 | 3724.85000 | 3723.16000 | 3723.26000 | 32.7950 | 122142.6100 | 3724.42996 2014-03-18 20:03:00 | 3723.23000 | 3725.00000 | 3723.23000 | 3724.13000 | 25.0440 | 93272.5700 | 3724.35003 2014-03-18 20:04:00 | 3723.43000 | 3724.96000 | 3723.39000 | 3723.93000 | 25.7920 | 96055.2300 | 3724.23001 2014-03-18 20:05:00 | 3724.74000 | 3725.00000 | 3724.00000 | 3725.00000 | 6.2470 | 23268.2800 | 3724.70999 2014-03-18 20:06:00 | 3725.00000 | 3725.00000 | 3725.00000 | 3725.00000 | 3.3740 | 12568.1500 | 3725.00000 2014-03-18 20:07:00 | 3724.01000 | 3728.88000 | 3724.01000 | 3725.00000 | 8.9600 | 33385.2700 | 3726.04000 2014-03-18 20:08:00 | 3725.95000 | 3725.95000 | 3725.04000 | 3725.04000 | 0.0600 | 223.5100 | 3725.19000 2014-03-18 20:09:00 | 3725.04000 | 3725.95000 | 3725.00000 | 3725.00000 | 26.3010 | 97979.8200 | 3725.33001 2014-03-18 20:10:00 | 3725.00000 | 3725.00000 | 3725.00000 | 3725.00000 | 0.4870 | 1814.0800 | 3725.00000 2014-03-18 20:11:00 | 3725.99000 | 3727.75000 | 3725.01000 | 3725.01000 | 17.5110 | 65257.7500 | 3726.67000 2014-03-18 20:12:00 | 3725.75000 | 3726.67000 | 3725.00000 | 3726.10000 | 54.8860 | 204466.9600 | 3725.29994 2014-03-18 20:13:00 | 3726.10000 | 3727.33000 | 3725.01000 | 3727.33000 | 32.7440 | 121994.0600 | 3725.69004 2014-03-18 20:14:00 | 3727.32000 | 3728.63000 | 3725.02000 | 3726.01000 | 35.5260 | 132408.1200 | 3727.07996 2014-03-18 20:15:00 | 3727.39000 | 3730.00000 | 3727.39000 | 3728.26000 | 33.4490 | 124745.0400 | 3729.40999 2014-03-18 20:16:00 | 3728.93000 | 3729.80000 | 3725.02000 | 3728.17000 | 18.9220 | 70551.4300 | 3728.54001 2014-03-18 20:17:00 | 3728.27000 | 3730.00000 | 3728.27000 | 3729.49000 | 14.9350 | 55694.5300 | 3729.12998 2014-03-18 20:18:00 | 3728.46000 | 3728.53000 | 3725.30000 | 3726.68000 | 18.0080 | 67117.1600 | 3727.06999 2014-03-18 20:19:00 | 3725.79000 | 3728.99000 | 3725.79000 | 3728.99000 | 14.2770 | 53226.8300 | 3728.14999 2014-03-18 20:20:00 | 3728.11000 | 3729.55000 | 3728.07000 | 3728.29000 | 11.1960 | 41755.3000 | 3729.47999 2014-03-18 20:21:00 | 3728.07000 | 3729.21000 | 3728.00000 | 3728.00000 | 15.0070 | 55957.5200 | 3728.75999 2014-03-18 20:22:00 | 3728.00000 | 3729.84000 | 3726.00000 | 3726.01000 | 16.4190 | 61190.1000 | 3726.79000 2014-03-18 20:23:00 | 3726.01000 | 3728.09000 | 3726.00000 | 3726.08000 | 51.9431 | 193568.9400 | 3726.56004 2014-03-18 20:24:00 | 3726.10000 | 3728.11000 | 3726.00000 | 3726.93000 | 43.6620 | 162708.7300 | 3726.55002 2014-03-18 20:25:00 | 3727.36000 | 3727.44000 | 3726.93000 | 3726.93000 | 31.1230 | 115994.6000 | 3726.97003 2014-03-18 20:26:00 | 3726.93000 | 3726.93000 | 3726.92999 | 3726.93000 | 14.8480 | 55337.4600 | 3726.92999 2014-03-18 20:27:00 | 3726.95000 | 3727.02000 | 3726.00000 | 3726.93000 | 11.1570 | 41581.1000 | 3726.90999 2014-03-18 20:28:00 | 3727.92000 | 3730.00000 | 3726.20000 | 3727.14000 | 3.2650 | 12176.3200 | 3729.35000 2014-03-18 20:29:00 | 3727.13000 | 3729.00000 | 3725.02000 | 3727.85000 | 59.3910 | 221315.6500 | 3726.42002 2014-03-18 20:30:00 | 3726.94000 | 3726.94000 | 3725.09000 | 3725.09000 | 25.6970 | 95732.2000 | 3725.41998 2014-03-18 20:31:00 | 3726.45000 | 3726.45000 | 3725.01000 | 3725.75000 | 32.5940 | 121429.8700 | 3725.53003 2014-03-18 20:32:00 | 3726.32000 | 3727.99000 | 3726.32000 | 3727.00000 | 33.3850 | 124429.2700 | 3727.09996 2014-03-18 20:33:00 | 3726.24000 | 3727.52000 | 3725.10000 | 3727.44000 | 30.7150 | 114475.7500 | 3727.02996 2014-03-18 20:34:00 | 3727.37000 | 3727.37000 | 3726.44000 | 3726.44000 | 6.1060 | 22757.2700 | 3727.02999 2014-03-18 20:35:00 | 3726.44000 | 3727.77000 | 3726.00000 | 3727.62000 | 26.0360 | 97024.7000 | 3726.55997 2014-03-18 20:36:00 | 3726.10000 | 3727.87000 | 3726.00000 | 3726.99000 | 20.3300 | 75752.1400 | 3726.13000 2014-03-18 20:37:00 | 3726.99000 | 3727.00000 | 3726.00000 | 3726.99000 | 4.5750 | 17049.2800 | 3726.61999 2014-03-18 20:38:00 | 3726.04000 | 3726.27000 | 3726.00000 | 3726.00000 | 30.1970 | 112514.5700 | 3726.01998 2014-03-18 20:39:00 | 3725.90000 | 3725.96000 | 3725.10000 | 3725.36000 | 26.8270 | 99941.8700 | 3725.41998 2014-03-18 20:40:00 | 3725.36000 | 3727.00000 | 3725.10000 | 3726.06000 | 23.3970 | 87171.1800 | 3725.73998 2014-03-18 20:41:00 | 3725.10000 | 3726.85000 | 3725.10000 | 3725.24000 | 33.6240 | 125278.2000 | 3725.86004 2014-03-18 20:42:00 | 3725.10000 | 3726.09000 | 3725.10000 | 3725.11000 | 24.8470 | 92558.5800 | 3725.13998 2014-03-18 20:43:00 | 3725.12000 | 3725.12000 | 3725.09999 | 3725.10000 | 17.0970 | 63688.0700 | 3725.09999 2014-03-18 20:44:00 | 3725.11000 | 3725.59000 | 3725.10000 | 3725.10000 | 3.5060 | 13061.2600 | 3725.40000 2014-03-18 20:45:00 | 3725.10000 | 3726.00000 | 3725.00000 | 3725.98000 | 24.8050 | 92417.3300 | 3725.74997 2014-03-18 20:46:00 | 3725.02000 | 3725.96000 | 3725.00000 | 3725.00000 | 12.3820 | 46131.2900 | 3725.67001 2014-03-18 20:47:00 | 3725.01000 | 3726.00000 | 3725.00000 | 3725.00000 | 5.9690 | 22238.5100 | 3725.67000 2014-03-18 20:48:00 | 3725.00000 | 3726.00000 | 3725.00000 | 3725.11000 | 13.4400 | 50069.3400 | 3725.40000 2014-03-18 20:49:00 | 3725.13000 | 3726.46000 | 3725.11000 | 3725.17000 | 33.4870 | 124753.9800 | 3725.43997 2014-03-18 20:50:00 | 3725.15000 | 3726.63000 | 3725.12000 | 3725.15000 | 33.5340 | 124938.4300 | 3725.72004 2014-03-18 20:51:00 | 3725.15000 | 3726.76000 | 3725.15000 | 3725.16000 | 41.9860 | 156430.0100 | 3725.76995 2014-03-18 20:52:00 | 3726.07000 | 3726.07000 | 3726.07000 | 3726.07000 | 0.1000 | 372.6100 | 3726.07000 2014-03-18 20:53:00 | 3725.91000 | 3726.11000 | 3725.18000 | 3726.11000 | 7.2970 | 27187.4000 | 3725.82999 2014-03-18 20:54:00 | 3725.25000 | 3725.52000 | 3725.16000 | 3725.52000 | 25.5410 | 95147.8700 | 3725.30001 2014-03-18 20:55:00 | 3725.16000 | 3726.11000 | 3725.16000 | 3725.18000 | 0.1230 | 458.2000 | 3725.24000 2014-03-18 20:56:00 | 3725.19000 | 3725.21000 | 3725.19000 | 3725.21000 | 2.8660 | 10676.4400 | 3725.21000 2014-03-18 20:57:00 | 3725.21000 | 3725.21000 | 3725.21000 | 3725.21000 | 1.4480 | 5394.1000 | 3725.21000 2014-03-18 20:58:00 | 3725.21000 | 3725.21000 | 3725.21000 | 3725.21000 | 0.3780 | 1408.1300 | 3725.21000 2014-03-18 20:59:00 | 3725.23000 | 3725.23000 | 3725.23000 | 3725.23000 | 3.0600 | 11399.2000 | 3725.23000 2014-03-18 21:00:00 | 3725.27000 | 3726.27000 | 3725.27000 | 3725.31000 | 14.9160 | 55575.1800 | 3725.87998 2014-03-18 21:01:00 | 3726.31000 | 3726.31000 | 3726.31000 | 3726.31000 | 0.0230 | 85.7100 | 3726.31000 2014-03-18 21:02:00 | 3725.36000 | 3725.36000 | 3725.36000 | 3725.36000 | 4.0860 | 15221.8200 | 3725.36000 2014-03-18 21:03:00 | 3725.36000 | 3725.36000 | 3725.36000 | 3725.36000 | 0.6000 | 2235.2200 | 3725.36000 2014-03-18 21:04:00 | 3725.98000 | 3726.33000 | 3725.98000 | 3726.32000 | 33.6780 | 125492.5600 | 3726.24998 2014-03-18 21:05:00 | 3726.53000 | 3727.00000 | 3726.53000 | 3727.00000 | 2.8440 | 10599.0500 | 3726.81000 2014-03-18 21:06:00 | 3727.01000 | 3731.04000 | 3727.01000 | 3731.03000 | 56.2980 | 209992.0600 | 3730.00997 2014-03-18 21:07:00 | 3731.02000 | 3731.58000 | 3731.00000 | 3731.07000 | 9.9160 | 36998.2200 | 3731.15999 2014-03-18 21:08:00 | 3731.00000 | 3731.10000 | 3728.88000 | 3728.88000 | 37.2070 | 138781.2800 | 3729.97997 2014-03-18 21:09:00 | 3729.94000 | 3729.94000 | 3727.76000 | 3728.00000 | 16.4790 | 61461.4400 | 3729.68000 2014-03-18 21:10:00 | 3729.81000 | 3729.81000 | 3726.32000 | 3729.41000 | 38.6920 | 144263.8500 | 3728.52002 2014-03-18 21:11:00 | 3729.39000 | 3732.78000 | 3726.32000 | 3730.20000 | 40.3290 | 150404.6000 | 3729.43999 2014-03-18 21:12:00 | 3730.21000 | 3732.54000 | 3727.00000 | 3729.23000 | 51.0010 | 190190.0100 | 3729.14001 2014-03-18 21:13:00 | 3729.18000 | 3731.36000 | 3727.32000 | 3727.97000 | 46.7469 | 174334.7800 | 3729.32996 2014-03-18 21:14:00 | 3728.12000 | 3729.99000 | 3727.74000 | 3729.15000 | 71.4411 | 266358.7000 | 3728.37002 2014-03-18 21:15:00 | 3728.15000 | 3729.84000 | 3728.15000 | 3728.58000 | 18.4170 | 68669.9700 | 3728.61999 2014-03-18 21:16:00 | 3728.21000 | 3728.80000 | 3728.11000 | 3728.11000 | 14.3010 | 53315.9500 | 3728.13000 2014-03-18 21:17:00 | 3728.80000 | 3729.95000 | 3728.80000 | 3729.18000 | 27.1280 | 101166.5300 | 3729.22999 2014-03-18 21:18:00 | 3728.80000 | 3729.93000 | 3727.75000 | 3728.74000 | 68.6490 | 255975.5300 | 3728.75998 2014-03-18 21:19:00 | 3728.68000 | 3729.61000 | 3727.00000 | 3727.86000 | 73.4749 | 273886.5600 | 3727.62010 2014-03-18 21:20:00 | 3728.67000 | 3728.83000 | 3727.09000 | 3728.70000 | 30.8370 | 114946.9000 | 3727.55998 2014-03-18 21:21:00 | 3727.04000 | 3728.84000 | 3727.03000 | 3727.12000 | 31.7900 | 118523.8800 | 3728.34000 2014-03-18 21:22:00 | 3727.24000 | 3728.81000 | 3727.24000 | 3727.50000 | 8.4440 | 31479.6200 | 3728.05001 2014-03-18 21:23:00 | 3728.47000 | 3728.81000 | 3727.88000 | 3727.88000 | 43.3101 | 161468.1000 | 3728.19000 2014-03-18 21:24:00 | 3727.74000 | 3727.85000 | 3727.10000 | 3727.84000 | 17.5850 | 65551.0000 | 3727.66998 2014-03-18 21:25:00 | 3728.77000 | 3730.00000 | 3727.10000 | 3729.00000 | 32.3650 | 120690.8300 | 3729.04996 2014-03-18 21:26:00 | 3729.20000 | 3729.20000 | 3729.16000 | 3729.17000 | 3.5170 | 13115.5200 | 3729.18000 2014-03-18 21:27:00 | 3729.13000 | 3729.31000 | 3728.33000 | 3728.33000 | 1.3250 | 4941.1500 | 3729.17000 2014-03-18 21:28:00 | 3729.32000 | 3730.00000 | 3727.62000 | 3730.00000 | 19.8650 | 74066.6900 | 3728.50003 2014-03-18 21:29:00 | 3730.30000 | 3732.94000 | 3727.00000 | 3728.93000 | 40.3980 | 150628.8800 | 3728.61998 2014-03-18 21:30:00 | 3729.07000 | 3729.30000 | 3727.14000 | 3727.14000 | 15.7860 | 58854.2900 | 3728.25998 2014-03-18 21:31:00 | 3727.87000 | 3728.98000 | 3727.06000 | 3728.98000 | 10.9540 | 40839.5300 | 3728.28001 2014-03-18 21:32:00 | 3728.30000 | 3728.84000 | 3727.06000 | 3727.67000 | 27.2810 | 101711.1000 | 3728.28001 2014-03-18 21:33:00 | 3727.07000 | 3728.48000 | 3727.06000 | 3728.25000 | 17.0980 | 63739.4000 | 3727.88999 2014-03-18 21:34:00 | 3727.14000 | 3728.14000 | 3727.00000 | 3727.84000 | 51.6199 | 192389.0800 | 3727.03000 2014-03-18 21:35:00 | 3727.91000 | 3727.99000 | 3727.10000 | 3727.61000 | 15.1140 | 56338.3200 | 3727.56002 2014-03-18 21:36:00 | 3727.93000 | 3728.06000 | 3727.05000 | 3727.05000 | 14.3150 | 53357.4800 | 3727.37998 2014-03-18 21:37:00 | 3727.98000 | 3731.24000 | 3727.98000 | 3730.79000 | 12.1290 | 45231.2500 | 3729.18000 2014-03-18 21:38:00 | 3730.00000 | 3733.75000 | 3730.00000 | 3733.21000 | 30.3770 | 113351.2600 | 3731.47998 2014-03-18 21:39:00 | 3733.21000 | 3733.92000 | 3730.00000 | 3732.08000 | 6.4910 | 24231.5300 | 3733.10000 2014-03-18 21:40:00 | 3731.48000 | 3734.00000 | 3731.00000 | 3733.92000 | 11.3360 | 42309.0400 | 3732.26999 2014-03-18 21:41:00 | 3733.92000 | 3735.81000 | 3733.92000 | 3734.88000 | 35.8730 | 133970.6900 | 3734.58003 2014-03-18 21:42:00 | 3735.98000 | 3740.00000 | 3734.04000 | 3735.20000 | 50.2030 | 187594.5300 | 3736.72004 2014-03-18 21:43:00 | 3736.16000 | 3745.00000 | 3735.27000 | 3744.79000 | 34.8340 | 130297.3300 | 3740.52004 2014-03-18 21:44:00 | 3740.23000 | 3747.48000 | 3736.76000 | 3745.50000 | 48.3920 | 181107.9300 | 3742.52003 2014-03-18 21:45:00 | 3745.50000 | 3749.00000 | 3738.51000 | 3747.00000 | 63.1960 | 236649.4100 | 3744.68993 2014-03-18 21:46:00 | 3746.97000 | 3750.00000 | 3742.26000 | 3746.00000 | 103.4739 | 387880.1000 | 3748.58011 2014-03-18 21:47:00 | 3746.02000 | 3749.88000 | 3745.06000 | 3745.41000 | 43.7360 | 163893.7200 | 3747.33995 2014-03-18 21:48:00 | 3745.06000 | 3748.98000 | 3745.00000 | 3748.64000 | 6.6220 | 24823.6800 | 3748.67000 2014-03-18 21:49:00 | 3748.64000 | 3749.95000 | 3748.62000 | 3748.99000 | 25.1080 | 94140.7500 | 3749.42999 2014-03-18 21:50:00 | 3748.99000 | 3749.01000 | 3746.00000 | 3747.99000 | 6.9730 | 26138.4300 | 3748.52001 2014-03-18 21:51:00 | 3748.10000 | 3748.10000 | 3744.41000 | 3747.03000 | 24.4450 | 91603.3400 | 3747.31997 2014-03-18 21:52:00 | 3747.48000 | 3750.19000 | 3747.11000 | 3750.00000 | 55.4560 | 207914.3500 | 3749.17994 2014-03-18 21:53:00 | 3750.00000 | 3752.02000 | 3747.25000 | 3752.02000 | 30.0760 | 112803.3000 | 3750.60997 2014-03-18 21:54:00 | 3752.02000 | 3753.69000 | 3747.10000 | 3751.44000 | 37.7080 | 141422.4900 | 3750.45998 2014-03-18 21:55:00 | 3751.94000 | 3751.95000 | 3747.00000 | 3750.00000 | 16.7510 | 62830.6200 | 3750.86000 2014-03-18 21:56:00 | 3748.61000 | 3750.92000 | 3748.00000 | 3748.00000 | 31.5460 | 118274.2200 | 3749.25997 2014-03-18 21:57:00 | 3748.19000 | 3751.05000 | 3747.35000 | 3750.94000 | 32.0150 | 120050.0700 | 3749.80996 2014-03-18 21:58:00 | 3750.90000 | 3751.95000 | 3750.62000 | 3750.62000 | 16.4800 | 61814.3800 | 3750.87000 2014-03-18 21:59:00 | 3750.28000 | 3751.10000 | 3749.69000 | 3750.53000 | 32.6890 | 122601.2300 | 3750.52999 2014-03-18 22:00:00 | 3749.07000 | 3750.45000 | 3744.49000 | 3747.69000 | 19.3730 | 72631.3000 | 3749.10002 2014-03-18 22:01:00 | 3747.57000 | 3749.48000 | 3740.43000 | 3744.01000 | 27.0200 | 101195.4800 | 3745.21000 2014-03-18 22:02:00 | 3745.97000 | 3751.09000 | 3736.74000 | 3744.26000 | 47.0490 | 176123.2800 | 3743.39999 2014-03-18 22:03:00 | 3741.99000 | 3741.99000 | 3739.74000 | 3740.08000 | 8.7640 | 32778.3300 | 3740.11001 2014-03-18 22:04:00 | 3740.08000 | 3740.90000 | 3736.74000 | 3738.00000 | 9.4450 | 35319.4700 | 3739.48999 2014-03-18 22:05:00 | 3739.59000 | 3739.59000 | 3733.87000 | 3736.05000 | 38.7000 | 144606.8800 | 3736.61000 2014-03-18 22:06:00 | 3736.00000 | 3736.80000 | 3734.00000 | 3735.99000 | 24.0160 | 89709.2100 | 3735.38997 2014-03-18 22:07:00 | 3734.03000 | 3738.04000 | 3733.87000 | 3737.42000 | 41.0360 | 153353.0800 | 3737.03996 2014-03-18 22:08:00 | 3736.18000 | 3736.18000 | 3734.15000 | 3735.99000 | 14.2840 | 53360.2200 | 3735.66002 2014-03-18 22:09:00 | 3734.50000 | 3739.48000 | 3734.06000 | 3736.78000 | 20.7310 | 77483.7400 | 3737.58001 2014-03-18 22:10:00 | 3739.45000 | 3739.45000 | 3735.38000 | 3736.64000 | 13.4480 | 50250.2100 | 3736.62999 2014-03-18 22:11:00 | 3736.64000 | 3739.87000 | 3734.15000 | 3735.68000 | 36.7880 | 137449.6100 | 3736.25998 2014-03-18 22:12:00 | 3735.96000 | 3736.89000 | 3734.38000 | 3736.73000 | 35.4960 | 132609.1100 | 3735.88996 2014-03-18 22:13:00 | 3735.96000 | 3736.94000 | 3735.96000 | 3736.80000 | 28.3350 | 105873.9900 | 3736.50996 2014-03-18 22:14:00 | 3735.97000 | 3736.96000 | 3735.06000 | 3735.59000 | 13.9850 | 52245.9900 | 3735.85998 2014-03-18 22:15:00 | 3736.71000 | 3736.94000 | 3735.08000 | 3735.09000 | 22.1590 | 82789.7900 | 3736.16999 2014-03-18 22:16:00 | 3736.86000 | 3739.83000 | 3736.86000 | 3737.40000 | 28.6210 | 106969.0500 | 3737.43001 2014-03-18 22:17:00 | 3739.91000 | 3740.00000 | 3737.47000 | 3737.80000 | 30.3400 | 113453.8800 | 3739.42000 2014-03-18 22:18:00 | 3737.60000 | 3737.65000 | 3736.71000 | 3736.71000 | 5.8230 | 21763.5900 | 3737.52000 2014-03-18 22:19:00 | 3736.70000 | 3737.40000 | 3736.09000 | 3736.11000 | 24.9960 | 93402.7400 | 3736.70997 2014-03-18 22:20:00 | 3736.53000 | 3737.31000 | 3736.34000 | 3736.93000 | 24.0450 | 89850.8300 | 3736.77997 2014-03-18 22:21:00 | 3737.23000 | 3737.65000 | 3736.85000 | 3737.03000 | 9.7520 | 36445.7500 | 3737.26001 2014-03-18 22:22:00 | 3737.64000 | 3739.00000 | 3737.62000 | 3737.65000 | 24.5710 | 91860.0500 | 3738.56001 2014-03-18 22:23:00 | 3737.68000 | 3739.76000 | 3737.00000 | 3737.50000 | 22.9710 | 85868.3100 | 3738.12001 2014-03-18 22:24:00 | 3737.50000 | 3739.01000 | 3737.00000 | 3737.09000 | 13.9930 | 52302.2200 | 3737.74001 2014-03-18 22:25:00 | 3737.00000 | 3737.77000 | 3736.85000 | 3736.85000 | 23.9140 | 89369.4500 | 3737.12003 2014-03-18 22:26:00 | 3736.30000 | 3736.50000 | 3736.30000 | 3736.50000 | 5.7840 | 21610.7900 | 3736.31001 2014-03-18 22:27:00 | 3736.82000 | 3739.69000 | 3736.71000 | 3737.94000 | 20.7730 | 77643.7600 | 3737.72002 2014-03-18 22:28:00 | 3739.94000 | 3740.00000 | 3738.50000 | 3739.00000 | 29.7020 | 111078.0500 | 3739.75002 2014-03-18 22:29:00 | 3739.01000 | 3740.00000 | 3739.01000 | 3740.00000 | 0.7760 | 2901.5700 | 3739.14000 2014-03-18 22:30:00 | 3739.94000 | 3739.94000 | 3739.75000 | 3739.75000 | 1.1430 | 4274.6800 | 3739.88000 2014-03-18 22:31:00 | 3739.17000 | 3739.21000 | 3739.17000 | 3739.20000 | 1.6460 | 6154.7300 | 3739.21000 2014-03-18 22:32:00 | 3738.83000 | 3738.84000 | 3738.82000 | 3738.84000 | 3.0000 | 11216.4800 | 3738.83000 2014-03-18 22:33:00 | . | . | . | . | . | . | . 2014-03-18 22:34:00 | . | . | . | . | . | . | . 2014-03-18 22:35:00 | 3738.18000 | 3738.18000 | 3736.31000 | 3737.98000 | 13.0960 | 48940.5400 | 3737.05999 2014-03-18 22:36:00 | 3738.00000 | 3738.00000 | 3736.50000 | 3737.01000 | 14.7610 | 55161.6800 | 3736.99000 2014-03-18 22:37:00 | 3736.72000 | 3738.79000 | 3736.43000 | 3738.00000 | 15.7420 | 58840.9900 | 3737.83001 2014-03-18 22:38:00 | 3737.97000 | 3737.98000 | 3736.97000 | 3736.97000 | 20.5600 | 76840.0100 | 3737.35000 2014-03-18 22:39:00 | 3736.39000 | 3737.08000 | 3736.19000 | 3737.08000 | 60.0110 | 224242.6900 | 3736.69002 2014-03-18 22:40:00 | 3737.54000 | 3739.65000 | 3737.08000 | 3737.98000 | 39.3140 | 146952.4900 | 3737.92004 2014-03-18 22:41:00 | 3738.08000 | 3738.08000 | 3738.08000 | 3738.08000 | 0.0960 | 358.8600 | 3738.08000 2014-03-18 22:42:00 | 3738.12000 | 3738.81000 | 3738.00000 | 3738.80000 | 25.7410 | 96223.0500 | 3738.12001 2014-03-18 22:43:00 | 3737.99000 | 3739.32000 | 3737.11000 | 3738.47000 | 27.6800 | 103469.0300 | 3738.04000 2014-03-18 22:44:00 | 3739.48000 | 3739.49000 | 3738.92000 | 3738.94000 | 2.0120 | 7523.5000 | 3739.31000 2014-03-18 22:45:00 | 3739.50000 | 3739.50000 | 3739.50000 | 3739.50000 | 0.7420 | 2774.7100 | 3739.50000 2014-03-18 22:46:00 | 3739.00000 | 3739.00000 | 3738.93000 | 3738.93000 | 4.3280 | 16182.3800 | 3739.00000 2014-03-18 22:47:00 | 3738.99000 | 3738.99000 | 3737.52000 | 3738.53000 | 5.9610 | 22286.6200 | 3738.74000 2014-03-18 22:48:00 | 3738.52000 | 3738.80000 | 3737.52000 | 3738.57000 | 16.3840 | 61248.6400 | 3738.32002 2014-03-18 22:49:00 | 3738.72000 | 3738.72000 | 3737.13000 | 3737.13000 | 32.0460 | 119788.8900 | 3738.02997 2014-03-18 22:50:00 | 3737.11000 | 3737.11000 | 3734.00000 | 3735.24000 | 28.2430 | 105504.9800 | 3735.62002 2014-03-18 22:51:00 | 3734.58000 | 3735.36000 | 3734.00000 | 3734.07000 | 24.6030 | 91879.8200 | 3734.50002 2014-03-18 22:52:00 | 3734.12000 | 3734.12000 | 3733.28000 | 3733.28000 | 11.1780 | 41738.4400 | 3733.97999 2014-03-18 22:53:00 | 3733.01000 | 3733.02000 | 3731.74000 | 3732.00000 | 14.3490 | 53559.0600 | 3732.60000 2014-03-18 22:54:00 | 3732.06000 | 3738.74000 | 3732.05000 | 3732.46000 | 25.9210 | 96775.4800 | 3733.48001 2014-03-18 22:55:00 | 3732.47000 | 3737.19000 | 3731.00000 | 3733.04000 | 54.5409 | 203555.5200 | 3732.16001 2014-03-18 22:56:00 | 3734.56000 | 3736.83000 | 3730.23000 | 3731.10000 | 38.7100 | 144476.9900 | 3732.29000 2014-03-18 22:57:00 | 3731.14000 | 3733.00000 | 3730.00000 | 3732.00000 | 38.3030 | 142914.8700 | 3731.17003 2014-03-18 22:58:00 | 3732.00000 | 3732.00000 | 3730.00000 | 3730.00000 | 51.1510 | 190853.2200 | 3731.17001 2014-03-18 22:59:00 | 3730.00000 | 3750.00000 | 3729.99000 | 3740.00000 | 62.2340 | 232432.0800 | 3734.81007 2014-03-18 23:00:00 | 3735.71000 | 3736.39000 | 3734.46000 | 3735.00000 | 28.6720 | 107099.3800 | 3735.33002 2014-03-18 23:01:00 | 3735.29000 | 3738.00000 | 3735.00000 | 3737.96000 | 46.0520 | 172078.8500 | 3736.62002 2014-03-18 23:02:00 | 3738.99000 | 3738.99000 | 3736.05000 | 3736.61000 | 1.4180 | 5300.5400 | 3738.04000 2014-03-18 23:03:00 | 3736.61000 | 3737.99000 | 3736.00000 | 3736.96000 | 12.6520 | 47278.4200 | 3736.83001 2014-03-18 23:04:00 | 3737.00000 | 3737.72000 | 3736.00000 | 3736.00000 | 28.7230 | 107338.0000 | 3737.01002 2014-03-18 23:05:00 | 3736.00000 | 3737.95000 | 3735.86000 | 3737.95000 | 25.5750 | 95569.0800 | 3736.81997 2014-03-18 23:06:00 | 3736.44000 | 3737.85000 | 3736.00000 | 3736.26000 | 30.2590 | 113065.5000 | 3736.58999 2014-03-18 23:07:00 | 3736.89000 | 3737.66000 | 3736.40000 | 3737.01000 | 28.4370 | 106275.8600 | 3737.23998 2014-03-18 23:08:00 | 3736.52000 | 3737.53000 | 3736.52000 | 3737.47000 | 11.4300 | 42718.7100 | 3737.42000 2014-03-18 23:09:00 | 3737.00000 | 3738.00000 | 3737.00000 | 3738.00000 | 42.8410 | 160126.7500 | 3737.70001 2014-03-18 23:10:00 | 3738.00000 | 3741.87000 | 3736.73000 | 3739.13000 | 67.8360 | 253599.3200 | 3738.41993 2014-03-18 23:11:00 | 3738.72000 | 3740.37000 | 3736.73000 | 3739.36000 | 63.2200 | 236382.2500 | 3739.04000 2014-03-18 23:12:00 | 3738.63000 | 3741.78000 | 3738.13000 | 3740.67000 | 41.5550 | 155385.9600 | 3739.27994 2014-03-18 23:13:00 | 3739.80000 | 3741.21000 | 3739.00000 | 3739.95000 | 53.6230 | 200528.9300 | 3739.61004 2014-03-18 23:14:00 | 3740.10000 | 3743.75000 | 3740.10000 | 3742.05000 | 33.3780 | 124884.3400 | 3741.51998 2014-03-18 23:15:00 | 3740.97000 | 3744.00000 | 3740.49000 | 3742.76000 | 34.3580 | 128555.1200 | 3741.63998 2014-03-18 23:16:00 | 3742.72000 | 3742.76000 | 3739.96000 | 3739.96000 | 110.2361 | 412394.2300 | 3741.00988 2014-03-18 23:17:00 | 3739.93000 | 3740.00000 | 3739.66000 | 3740.00000 | 12.5410 | 46903.0700 | 3739.98000 2014-03-18 23:18:00 | 3740.00000 | 3740.00000 | 3738.59000 | 3739.94000 | 12.7000 | 47492.1200 | 3739.54000 2014-03-18 23:19:00 | 3739.94000 | 3740.00000 | 3738.71000 | 3740.00000 | 101.1009 | 378082.1300 | 3739.65003 2014-03-18 23:20:00 | 3738.59000 | 3740.00000 | 3738.59000 | 3740.00000 | 0.6360 | 2378.6200 | 3739.96000 2014-03-18 23:21:00 | 3739.12000 | 3740.00000 | 3738.00000 | 3738.00000 | 15.3780 | 57503.1200 | 3739.30999 2014-03-18 23:22:00 | 3737.92000 | 3739.16000 | 3737.84000 | 3738.02000 | 29.6720 | 110921.9600 | 3738.27002 2014-03-18 23:23:00 | 3737.73000 | 3739.16000 | 3737.22000 | 3738.75000 | 32.4550 | 121331.7000 | 3738.45996 2014-03-18 23:24:00 | 3738.45000 | 3739.56000 | 3737.10000 | 3737.10000 | 42.9350 | 160484.9900 | 3737.85994 2014-03-18 23:25:00 | 3737.30000 | 3739.00000 | 3737.10000 | 3739.00000 | 10.7150 | 40056.1800 | 3738.32999 2014-03-18 23:26:00 | 3738.12000 | 3739.31000 | 3737.71000 | 3738.43000 | 49.8130 | 186215.8400 | 3738.30004 2014-03-18 23:27:00 | 3739.20000 | 3739.34000 | 3737.95000 | 3738.49000 | 25.0780 | 93752.8300 | 3738.44999 2014-03-18 23:28:00 | 3738.28000 | 3738.28000 | 3738.28000 | 3738.28000 | 0.6000 | 2242.9700 | 3738.28000 2014-03-18 23:29:00 | 3738.95000 | 3739.27000 | 3738.27000 | 3738.91000 | 39.5940 | 148035.5200 | 3738.84004 2014-03-18 23:30:00 | 3739.00000 | 3739.52000 | 3738.53000 | 3738.80000 | 49.9220 | 186655.0300 | 3738.93003 2014-03-18 23:31:00 | 3739.52000 | 3741.00000 | 3739.52000 | 3741.00000 | 25.1380 | 94016.9900 | 3740.02999 2014-03-18 23:32:00 | 3740.28000 | 3744.00000 | 3740.28000 | 3744.00000 | 15.7140 | 58799.1200 | 3741.83002 2014-03-18 23:33:00 | 3742.07000 | 3744.94000 | 3742.00000 | 3744.01000 | 71.0900 | 266089.1300 | 3742.99000 2014-03-18 23:34:00 | 3744.01000 | 3745.64000 | 3742.05000 | 3743.80000 | 90.4140 | 338506.2300 | 3743.96010 2014-03-18 23:35:00 | 3744.00000 | 3744.00000 | 3742.08000 | 3743.76000 | 44.5110 | 166591.8300 | 3742.71001 2014-03-18 23:36:00 | 3743.23000 | 3743.89000 | 3742.13000 | 3742.80000 | 30.7570 | 115125.8500 | 3743.07998 2014-03-18 23:37:00 | 3742.41000 | 3745.99000 | 3742.41000 | 3744.40000 | 25.1690 | 94242.6200 | 3744.38999 2014-03-18 23:38:00 | 3744.48000 | 3745.98000 | 3743.01000 | 3743.01000 | 35.1450 | 131604.2400 | 3744.60995 2014-03-18 23:39:00 | 3743.81000 | 3744.60000 | 3743.00000 | 3743.77000 | 33.9620 | 127141.6300 | 3743.64002 2014-03-18 23:40:00 | 3743.76000 | 3744.83000 | 3743.00000 | 3743.98000 | 33.3500 | 124865.7700 | 3744.10000 2014-03-18 23:41:00 | 3744.80000 | 3745.65000 | 3743.73000 | 3745.65000 | 52.9331 | 198203.0700 | 3744.41004 2014-03-18 23:42:00 | 3745.69000 | 3747.96000 | 3745.69000 | 3746.24000 | 24.1580 | 90514.2300 | 3746.75999 2014-03-18 23:43:00 | 3746.23000 | 3747.84000 | 3745.00000 | 3746.00000 | 44.0029 | 164828.8800 | 3745.86003 2014-03-18 23:44:00 | 3746.00000 | 3746.99000 | 3737.00000 | 3746.89000 | 61.3230 | 229578.1400 | 3743.75005 2014-03-18 23:45:00 | 3746.00000 | 3746.74000 | 3743.59000 | 3745.13000 | 40.2129 | 150601.1100 | 3745.09003 2014-03-18 23:46:00 | 3745.17000 | 3747.00000 | 3745.15000 | 3745.88000 | 81.7421 | 306250.0100 | 3746.54005 2014-03-18 23:47:00 | 3746.03000 | 3747.66000 | 3744.83000 | 3745.61000 | 19.6900 | 73765.8000 | 3746.36000 2014-03-18 23:48:00 | 3745.62000 | 3746.92000 | 3744.99000 | 3745.15000 | 50.2240 | 188133.9700 | 3745.90005 2014-03-18 23:49:00 | 3745.15000 | 3746.31000 | 3743.97000 | 3744.96000 | 31.0460 | 116265.0800 | 3744.92997 2014-03-18 23:50:00 | 3745.00000 | 3746.05000 | 3744.98000 | 3745.33000 | 49.4670 | 185274.5100 | 3745.41996 2014-03-18 23:51:00 | 3746.00000 | 3746.80000 | 3746.00000 | 3746.68000 | 18.6680 | 69940.2200 | 3746.52999 2014-03-18 23:52:00 | 3746.88000 | 3747.00000 | 3746.68000 | 3747.00000 | 8.0910 | 30316.3200 | 3746.92000 2014-03-18 23:53:00 | 3747.00000 | 3748.20000 | 3747.00000 | 3748.10000 | 22.6460 | 84870.3700 | 3747.69998 2014-03-18 23:54:00 | 3747.98000 | 3748.17000 | 3747.98000 | 3748.00000 | 53.7380 | 201418.4800 | 3748.15997 2014-03-18 23:55:00 | 3747.00000 | 3748.00000 | 3747.00000 | 3747.94000 | 20.1270 | 75417.4300 | 3747.07998 2014-03-18 23:56:00 | 3747.94000 | 3749.99000 | 3747.94000 | 3749.99000 | 32.5670 | 122079.1500 | 3748.54997 2014-03-18 23:57:00 | 3749.99000 | 3750.73000 | 3749.90000 | 3750.64000 | 24.9880 | 93705.4000 | 3750.01999 2014-03-18 23:58:00 | 3750.59000 | 3755.00000 | 3750.59000 | 3754.88000 | 48.3561 | 181479.8200 | 3752.98995 2014-03-18 23:59:00 | 3754.88000 | 3755.00000 | 3752.27000 | 3754.88000 | 48.8280 | 183277.6900 | 3753.53997 2014-03-19 00:00:00 | 3752.02000 | 3753.12000 | 3751.00000 | 3751.40000 | 79.3660 | 297752.7200 | 3751.63992 2014-03-19 00:01:00 | 3752.51000 | 3752.91000 | 3748.55000 | 3749.95000 | 58.6270 | 219869.0200 | 3750.29995 2014-03-19 00:02:00 | 3750.00000 | 3750.80000 | 3749.26000 | 3750.38000 | 50.8700 | 190763.9700 | 3750.03000 2014-03-19 00:03:00 | 3749.15000 | 3751.90000 | 3749.11000 | 3751.90000 | 65.2640 | 244781.6200 | 3750.64007 2014-03-19 00:04:00 | 3751.90000 | 3752.10000 | 3749.00000 | 3749.99000 | 29.7430 | 111563.3000 | 3750.91002 2014-03-19 00:05:00 | 3750.79000 | 3752.00000 | 3749.88000 | 3752.00000 | 42.2680 | 158521.1500 | 3750.37998 2014-03-19 00:06:00 | 3753.68000 | 3756.00000 | 3750.05000 | 3754.07000 | 128.1211 | 481030.8200 | 3754.50004 2014-03-19 00:07:00 | 3753.29000 | 3756.00000 | 3751.00000 | 3754.84000 | 48.2401 | 181142.4000 | 3755.02000 2014-03-19 00:08:00 | 3754.30000 | 3760.00000 | 3752.00000 | 3753.00000 | 84.5189 | 317392.2900 | 3755.27998 2014-03-19 00:09:00 | 3753.00000 | 3780.00000 | 3753.00000 | 3760.62000 | 141.7940 | 533553.9800 | 3762.88015 2014-03-19 00:10:00 | 3760.94000 | 3779.87000 | 3760.00000 | 3779.87000 | 103.1039 | 388515.1900 | 3768.19011 2014-03-19 00:11:00 | 3780.00000 | 3780.00000 | 3770.08000 | 3776.56000 | 100.4979 | 379617.8400 | 3777.36994 2014-03-19 00:12:00 | 3775.99000 | 3778.98000 | 3775.54000 | 3778.00000 | 66.0250 | 249389.7100 | 3777.19991 2014-03-19 00:13:00 | 3777.99000 | 3777.99000 | 3772.00000 | 3772.98000 | 43.1400 | 162886.7200 | 3775.77000 2014-03-19 00:14:00 | 3772.14000 | 3772.15000 | 3764.25000 | 3766.99000 | 79.1339 | 298135.5300 | 3767.48008 2014-03-19 00:15:00 | 3765.22000 | 3769.19000 | 3765.03000 | 3766.83000 | 57.8099 | 217783.3300 | 3767.23000 2014-03-19 00:16:00 | 3768.07000 | 3775.00000 | 3768.07000 | 3771.88000 | 151.6671 | 571823.0500 | 3770.24989 2014-03-19 00:17:00 | 3771.85000 | 3775.00000 | 3771.85000 | 3774.80000 | 69.0100 | 260435.4100 | 3773.88000 2014-03-19 00:18:00 | 3774.80000 | 3775.00000 | 3772.00000 | 3772.00000 | 75.5261 | 284993.8600 | 3773.44992 2014-03-19 00:19:00 | 3771.83000 | 3774.00000 | 3768.10000 | 3768.10000 | 70.8210 | 267042.7500 | 3770.67002 2014-03-19 00:20:00 | 3768.00000 | 3769.98000 | 3768.00000 | 3768.16000 | 73.6950 | 277740.3200 | 3768.78010 2014-03-19 00:21:00 | 3768.16000 | 3769.94000 | 3767.00000 | 3768.28000 | 81.3820 | 306702.8700 | 3768.68004 2014-03-19 00:22:00 | 3769.75000 | 3771.02000 | 3768.16000 | 3768.22000 | 62.1970 | 234440.4500 | 3769.31995 2014-03-19 00:23:00 | 3769.92000 | 3772.00000 | 3769.00000 | 3770.00000 | 9.3570 | 35271.6200 | 3769.53999 2014-03-19 00:24:00 | 3770.72000 | 3774.00000 | 3769.32000 | 3774.00000 | 59.5341 | 224506.5300 | 3771.06006 2014-03-19 00:25:00 | 3773.99000 | 3777.01000 | 3773.98000 | 3777.01000 | 42.5160 | 160556.6700 | 3776.37996 2014-03-19 00:26:00 | 3777.04000 | 3780.03000 | 3776.86000 | 3780.03000 | 47.1860 | 178286.9300 | 3778.38995 2014-03-19 00:27:00 | 3780.04000 | 3781.99000 | 3776.03000 | 3779.05000 | 111.5691 | 421732.2400 | 3780.00997 2014-03-19 00:28:00 | 3778.24000 | 3782.17000 | 3778.24000 | 3782.16000 | 51.8601 | 196073.0100 | 3780.81000 2014-03-19 00:29:00 | 3782.17000 | 3782.59000 | 3778.24000 | 3780.59000 | 26.1360 | 98833.3000 | 3781.49997 2014-03-19 00:30:00 | 3780.10000 | 3789.66000 | 3780.00000 | 3783.65000 | 100.5051 | 380189.6200 | 3782.78987 2014-03-19 00:31:00 | 3784.72000 | 3799.30000 | 3782.72000 | 3799.10000 | 107.8860 | 408940.8800 | 3790.48989 2014-03-19 00:32:00 | 3798.00000 | 3805.05000 | 3790.85000 | 3801.84000 | 154.7681 | 588043.1200 | 3799.50992 2014-03-19 00:33:00 | 3804.86000 | 3815.29000 | 3804.85000 | 3815.00000 | 163.4340 | 622992.3100 | 3811.89017 2014-03-19 00:34:00 | 3814.99000 | 3820.00000 | 3801.00000 | 3803.05000 | 206.8062 | 787611.1900 | 3808.44980 2014-03-19 00:35:00 | 3804.99000 | 3805.20000 | 3802.00000 | 3803.00000 | 172.5729 | 656303.5800 | 3803.05013 2014-03-19 00:36:00 | 3802.12000 | 3806.00000 | 3802.12000 | 3805.00000 | 139.1749 | 529467.1000 | 3804.32981 2014-03-19 00:37:00 | 3804.98000 | 3809.99000 | 3804.98000 | 3807.99000 | 116.7380 | 444432.2000 | 3807.08994 2014-03-19 00:38:00 | 3809.00000 | 3820.00000 | 3807.99000 | 3819.71000 | 74.3159 | 283513.0900 | 3814.96992 2014-03-19 00:39:00 | 3819.71000 | 3832.22000 | 3815.10000 | 3832.22000 | 162.5529 | 621914.3600 | 3825.92012 2014-03-19 00:40:00 | 3830.20000 | 3843.07000 | 3830.18000 | 3840.02000 | 241.2680 | 925786.2800 | 3837.16987 2014-03-19 00:41:00 | 3842.59000 | 3842.59000 | 3811.00000 | 3811.00000 | 166.5832 | 637883.6700 | 3829.22014 2014-03-19 00:42:00 | 3811.00000 | 3822.00000 | 3811.00000 | 3820.00000 | 121.3730 | 463289.1400 | 3817.07009 2014-03-19 00:43:00 | 3821.59000 | 3850.00000 | 3821.20000 | 3829.58000 | 380.2008 | 1459096.6800 | 3837.70008 2014-03-19 00:44:00 | 3829.59000 | 3860.00000 | 3827.99000 | 3844.37000 | 313.3012 | 1204483.5300 | 3844.49010 2014-03-19 00:45:00 | 3844.37000 | 3849.57000 | 3827.99000 | 3829.94000 | 154.5540 | 593281.9500 | 3838.67016 2014-03-19 00:46:00 | 3828.01000 | 3830.00000 | 3816.01000 | 3828.00000 | 249.1162 | 953285.4700 | 3826.66975 2014-03-19 00:47:00 | 3828.00000 | 3829.23000 | 3820.00000 | 3820.95000 | 190.8010 | 729502.8600 | 3823.37005 2014-03-19 00:48:00 | 3818.01000 | 3820.83000 | 3815.00000 | 3816.68000 | 105.9490 | 404399.9300 | 3816.92997 2014-03-19 00:49:00 | 3817.57000 | 3830.00000 | 3815.62000 | 3821.00000 | 196.6112 | 751100.0600 | 3820.23006 2014-03-19 00:50:00 | 3820.99000 | 3828.00000 | 3819.15000 | 3827.98000 | 144.3641 | 552070.1600 | 3824.15016 2014-03-19 00:51:00 | 3826.00000 | 3827.45000 | 3818.01000 | 3819.53000 | 115.5510 | 441948.0300 | 3824.70003 2014-03-19 00:52:00 | 3820.96000 | 3823.99000 | 3818.00000 | 3819.60000 | 132.0520 | 504498.1200 | 3820.45007 2014-03-19 00:53:00 | 3818.53000 | 3819.86000 | 3810.00000 | 3814.00000 | 188.2570 | 718200.5000 | 3814.99985 2014-03-19 00:54:00 | 3814.00000 | 3815.00000 | 3807.00000 | 3807.02000 | 109.5460 | 417430.5600 | 3810.54989 2014-03-19 00:55:00 | 3808.21000 | 3809.99000 | 3805.20000 | 3805.21000 | 114.9210 | 437493.8900 | 3806.91003 2014-03-19 00:56:00 | 3805.99000 | 3815.00000 | 3805.20000 | 3814.33000 | 210.1422 | 800198.4200 | 3807.89012 2014-03-19 00:57:00 | 3813.01000 | 3818.00000 | 3812.02000 | 3815.40000 | 132.8550 | 506813.7700 | 3814.79017 2014-03-19 00:58:00 | 3817.51000 | 3820.00000 | 3815.40000 | 3815.40000 | 99.3689 | 379297.0000 | 3817.05997 2014-03-19 00:59:00 | 3815.39000 | 3819.79000 | 3815.37000 | 3816.31000 | 100.6979 | 384337.6500 | 3816.73994 2014-03-19 01:00:00 | 3817.99000 | 3818.01000 | 3810.89000 | 3814.67000 | 169.7462 | 647593.4900 | 3815.06983 2014-03-19 01:01:00 | 3814.67000 | 3815.26000 | 3809.40000 | 3810.00000 | 126.3339 | 481440.7600 | 3810.86013 2014-03-19 01:02:00 | 3808.00000 | 3810.00000 | 3806.10000 | 3809.88000 | 162.9519 | 620635.0300 | 3808.70008 2014-03-19 01:03:00 | 3809.01000 | 3812.00000 | 3809.01000 | 3811.26000 | 128.0279 | 487886.3200 | 3810.77993 2014-03-19 01:04:00 | 3811.46000 | 3811.86000 | 3810.00000 | 3811.00000 | 62.7861 | 239249.4700 | 3810.54994 2014-03-19 01:05:00 | 3810.00000 | 3812.00000 | 3808.10000 | 3809.85000 | 64.3159 | 245028.9600 | 3809.76993 2014-03-19 01:06:00 | 3809.94000 | 3811.96000 | 3809.00000 | 3809.10000 | 54.2640 | 206761.0500 | 3810.28006 2014-03-19 01:07:00 | 3811.21000 | 3812.00000 | 3809.15000 | 3811.55000 | 97.4059 | 371182.7000 | 3810.67990 2014-03-19 01:08:00 | 3811.45000 | 3813.98000 | 3810.31000 | 3813.96000 | 61.9150 | 236040.2500 | 3812.32992 2014-03-19 01:09:00 | 3813.84000 | 3819.00000 | 3813.83000 | 3817.27000 | 84.5751 | 322785.8800 | 3816.55989 2014-03-19 01:10:00 | 3818.74000 | 3825.00000 | 3817.02000 | 3822.46000 | 83.1551 | 317604.9300 | 3819.42989 2014-03-19 01:11:00 | 3824.70000 | 3826.06000 | 3822.03000 | 3824.73000 | 89.7259 | 343162.2300 | 3824.55990 2014-03-19 01:12:00 | 3825.00000 | 3825.98000 | 3821.02000 | 3821.35000 | 144.6649 | 553288.1500 | 3824.61981 2014-03-19 01:13:00 | 3821.40000 | 3825.00000 | 3817.50000 | 3820.38000 | 100.1850 | 382888.0000 | 3821.80987 2014-03-19 01:14:00 | 3820.39000 | 3823.91000 | 3814.10000 | 3819.61000 | 196.8488 | 751566.6900 | 3817.98994 2014-03-19 01:15:00 | 3819.92000 | 3821.00000 | 3816.30000 | 3821.00000 | 71.9340 | 274692.2100 | 3818.67008 2014-03-19 01:16:00 | 3819.49000 | 3821.13000 | 3817.00000 | 3819.99000 | 84.3540 | 322148.8100 | 3819.01009 2014-03-19 01:17:00 | 3820.00000 | 3823.93000 | 3818.58000 | 3822.00000 | 86.6410 | 331122.1000 | 3821.77002 2014-03-19 01:18:00 | 3822.00000 | 3823.98000 | 3819.00000 | 3821.04000 | 87.8350 | 335697.2700 | 3821.90988 2014-03-19 01:19:00 | 3821.40000 | 3824.14000 | 3821.08000 | 3824.14000 | 61.3909 | 234698.1800 | 3823.01002 2014-03-19 01:20:00 | 3824.31000 | 3827.02000 | 3823.10000 | 3827.02000 | 92.0481 | 352052.6800 | 3824.65995 2014-03-19 01:21:00 | 3827.73000 | 3836.63000 | 3827.00000 | 3836.62000 | 74.7290 | 286210.6900 | 3829.97998 2014-03-19 01:22:00 | 3834.94000 | 3838.00000 | 3830.00000 | 3832.19000 | 159.8600 | 613045.3600 | 3834.89000 2014-03-19 01:23:00 | 3832.00000 | 3835.00000 | 3830.00000 | 3834.00000 | 88.5291 | 339362.0400 | 3833.33998 2014-03-19 01:24:00 | 3833.81000 | 3834.00000 | 3830.00000 | 3833.00000 | 77.1910 | 295832.8100 | 3832.48002 2014-03-19 01:25:00 | 3833.00000 | 3834.24000 | 3831.10000 | 3832.56000 | 72.2430 | 276864.9200 | 3832.41006 2014-03-19 01:26:00 | 3831.02000 | 3833.03000 | 3831.02000 | 3833.00000 | 48.4170 | 185561.1600 | 3832.55996 2014-03-19 01:27:00 | 3832.22000 | 3834.00000 | 3831.00000 | 3831.00000 | 48.4530 | 185678.7700 | 3832.14004 2014-03-19 01:28:00 | 3831.00000 | 3831.02000 | 3825.00000 | 3828.38000 | 88.3169 | 338153.0700 | 3828.85993 2014-03-19 01:29:00 | 3827.91000 | 3830.00000 | 3825.17000 | 3829.88000 | 108.3100 | 414563.1800 | 3827.56000 2014-03-19 01:30:00 | 3829.99000 | 3832.00000 | 3826.04000 | 3831.00000 | 54.1171 | 207295.9700 | 3830.50996 2014-03-19 01:31:00 | 3831.00000 | 3838.00000 | 3831.00000 | 3837.99000 | 103.5450 | 397227.5100 | 3836.27986 2014-03-19 01:32:00 | 3837.55000 | 3839.00000 | 3834.18000 | 3839.00000 | 105.7920 | 405952.3400 | 3837.27005 2014-03-19 01:33:00 | 3838.66000 | 3843.98000 | 3838.11000 | 3840.72000 | 98.7280 | 379091.9600 | 3839.75995 2014-03-19 01:34:00 | 3840.72000 | 3843.95000 | 3840.00000 | 3842.98000 | 111.2881 | 427575.4500 | 3842.05994 2014-03-19 01:35:00 | 3842.68000 | 3850.00000 | 3841.00000 | 3843.49000 | 177.1372 | 681237.7500 | 3845.81987 2014-03-19 01:36:00 | 3843.49000 | 3849.99000 | 3843.49000 | 3844.87000 | 85.4861 | 328733.3700 | 3845.45991 2014-03-19 01:37:00 | 3844.74000 | 3845.86000 | 3844.00000 | 3844.00000 | 69.2849 | 266365.1400 | 3844.48991 2014-03-19 01:38:00 | 3844.00000 | 3844.00000 | 3837.95000 | 3837.96000 | 161.8019 | 621455.1100 | 3840.84008 2014-03-19 01:39:00 | 3837.06000 | 3837.55000 | 3833.00000 | 3836.00000 | 91.2299 | 349873.0800 | 3835.07000 2014-03-19 01:40:00 | 3836.11000 | 3841.78000 | 3836.11000 | 3840.87000 | 115.5141 | 443610.0900 | 3840.31012 2014-03-19 01:41:00 | 3840.85000 | 3841.95000 | 3836.00000 | 3836.98000 | 116.7719 | 448238.1100 | 3838.58006 2014-03-19 01:42:00 | 3836.10000 | 3836.22000 | 3835.00000 | 3835.90000 | 84.9449 | 325842.8000 | 3835.92989 2014-03-19 01:43:00 | 3836.00000 | 3838.11000 | 3835.00000 | 3835.00000 | 100.8139 | 386732.2900 | 3836.10010 2014-03-19 01:44:00 | 3835.86000 | 3838.00000 | 3832.00000 | 3832.12000 | 68.2850 | 261812.8400 | 3834.11991 2014-03-19 01:45:00 | 3832.12000 | 3837.66000 | 3832.12000 | 3834.00000 | 79.5661 | 305135.9100 | 3834.99992 2014-03-19 01:46:00 | 3833.76000 | 3837.58000 | 3833.75000 | 3834.00000 | 88.4849 | 339290.9500 | 3834.44988 2014-03-19 01:47:00 | 3834.26000 | 3836.33000 | 3834.26000 | 3835.21000 | 60.6930 | 232784.1900 | 3835.44005 2014-03-19 01:48:00 | 3835.53000 | 3835.53000 | 3830.00000 | 3830.00000 | 138.0760 | 529172.0200 | 3832.46986 2014-03-19 01:49:00 | 3830.16000 | 3831.95000 | 3827.95000 | 3830.00000 | 84.9129 | 325224.8800 | 3830.10006 2014-03-19 01:50:00 | 3828.00000 | 3828.00000 | 3815.88000 | 3819.98000 | 136.5592 | 521714.7500 | 3820.42997 2014-03-19 01:51:00 | 3818.00000 | 3821.99000 | 3815.00000 | 3816.18000 | 95.2130 | 363374.6100 | 3816.44007 2014-03-19 01:52:00 | 3816.18000 | 3824.72000 | 3816.00000 | 3820.97000 | 139.7471 | 533534.7100 | 3817.85989 2014-03-19 01:53:00 | 3821.00000 | 3823.83000 | 3821.00000 | 3822.66000 | 80.9290 | 309334.2600 | 3822.28998 2014-03-19 01:54:00 | 3822.00000 | 3822.01000 | 3819.88000 | 3819.97000 | 114.9009 | 439089.3500 | 3821.46003 2014-03-19 01:55:00 | 3819.88000 | 3819.96000 | 3816.00000 | 3816.03000 | 97.7269 | 373140.8400 | 3818.19992 2014-03-19 01:56:00 | 3816.03000 | 3818.46000 | 3815.00000 | 3815.00000 | 109.1720 | 416654.9100 | 3816.50006 2014-03-19 01:57:00 | 3815.00000 | 3816.00000 | 3809.91000 | 3809.91000 | 179.1660 | 682884.1000 | 3811.45981 2014-03-19 01:58:00 | 3808.70000 | 3813.33000 | 3805.98000 | 3813.22000 | 142.4881 | 542759.9900 | 3809.15993 2014-03-19 01:59:00 | 3813.23000 | 3822.09000 | 3813.00000 | 3821.32000 | 110.7920 | 423032.6100 | 3818.26006 2014-03-19 02:00:00 | 3820.16000 | 3823.89000 | 3815.00000 | 3816.00000 | 159.9109 | 611053.2400 | 3821.21004 2014-03-19 02:01:00 | 3815.00000 | 3819.94000 | 3815.00000 | 3818.99000 | 81.0909 | 309627.0000 | 3818.27002 2014-03-19 02:02:00 | 3818.90000 | 3819.00000 | 3816.00000 | 3816.98000 | 101.0170 | 385586.0800 | 3817.03992 2014-03-19 02:03:00 | 3818.25000 | 3818.82000 | 3814.00000 | 3814.00000 | 94.1800 | 359469.1700 | 3816.83000 2014-03-19 02:04:00 | 3814.01000 | 3815.04000 | 3813.06000 | 3813.10000 | 60.3779 | 230301.9400 | 3814.33997 2014-03-19 02:05:00 | 3814.20000 | 3814.20000 | 3811.13000 | 3814.00000 | 142.1952 | 542102.0400 | 3812.37982 2014-03-19 02:06:00 | 3814.00000 | 3815.00000 | 3813.22000 | 3814.72000 | 25.3510 | 96694.1900 | 3814.22001 2014-03-19 02:07:00 | 3814.01000 | 3815.01000 | 3814.01000 | 3815.01000 | 28.6370 | 109231.6800 | 3814.34998 2014-03-19 02:08:00 | 3815.01000 | 3817.00000 | 3814.27000 | 3816.00000 | 22.5640 | 86088.2700 | 3815.29002 2014-03-19 02:09:00 | 3815.03000 | 3816.66000 | 3813.18000 | 3813.89000 | 82.0741 | 313117.4500 | 3815.06009 2014-03-19 02:10:00 | 3813.87000 | 3816.89000 | 3813.87000 | 3815.84000 | 127.9470 | 488150.9700 | 3815.25990 2014-03-19 02:11:00 | 3815.17000 | 3815.69000 | 3815.00000 | 3815.20000 | 17.3060 | 66025.9500 | 3815.20998 2014-03-19 02:12:00 | 3815.20000 | 3815.22000 | 3814.88000 | 3815.02000 | 55.4941 | 211709.3200 | 3814.99006 2014-03-19 02:13:00 | 3815.05000 | 3815.95000 | 3815.00000 | 3815.10000 | 10.6350 | 40576.0300 | 3815.32999 2014-03-19 02:14:00 | 3815.01000 | 3815.80000 | 3815.00000 | 3815.80000 | 43.7370 | 166866.8700 | 3815.22997 2014-03-19 02:15:00 | 3816.00000 | 3818.06000 | 3815.91000 | 3817.97000 | 34.1560 | 130368.7800 | 3816.85996 2014-03-19 02:16:00 | 3818.06000 | 3822.00000 | 3817.24000 | 3818.38000 | 99.0839 | 378420.3200 | 3819.19010 2014-03-19 02:17:00 | 3818.38000 | 3820.23000 | 3818.12000 | 3819.82000 | 92.8701 | 354707.0000 | 3819.39000 2014-03-19 02:18:00 | 3819.99000 | 3822.00000 | 3819.05000 | 3819.99000 | 72.3821 | 276545.7900 | 3820.64004 2014-03-19 02:19:00 | 3821.76000 | 3821.89000 | 3819.98000 | 3819.98000 | 35.9070 | 137198.2100 | 3820.92997 2014-03-19 02:20:00 | 3819.98000 | 3821.96000 | 3819.05000 | 3820.12000 | 47.9070 | 183005.2300 | 3820.00996 2014-03-19 02:21:00 | 3820.11000 | 3825.00000 | 3820.00000 | 3822.47000 | 110.8489 | 423736.7100 | 3822.64997 2014-03-19 02:22:00 | 3822.50000 | 3825.75000 | 3822.00000 | 3822.72000 | 115.4001 | 441318.7000 | 3824.25000 2014-03-19 02:23:00 | 3823.01000 | 3823.24000 | 3818.79000 | 3818.79000 | 73.9030 | 282325.0000 | 3820.21006 2014-03-19 02:24:00 | 3818.02000 | 3818.11000 | 3815.23000 | 3817.75000 | 103.1071 | 393537.2300 | 3816.77992 2014-03-19 02:25:00 | 3818.00000 | 3820.00000 | 3818.00000 | 3818.13000 | 47.4120 | 181061.8500 | 3818.90003 2014-03-19 02:26:00 | 3818.14000 | 3818.97000 | 3816.04000 | 3816.11000 | 52.1830 | 199202.9000 | 3817.39004 2014-03-19 02:27:00 | 3816.11000 | 3817.99000 | 3816.00000 | 3816.15000 | 98.8931 | 377439.3600 | 3816.64008 2014-03-19 02:28:00 | 3816.02000 | 3818.10000 | 3815.24000 | 3816.00000 | 98.6879 | 376708.4700 | 3817.16995 2014-03-19 02:29:00 | 3815.98000 | 3815.98000 | 3815.00000 | 3815.10000 | 70.3060 | 268234.8100 | 3815.24993 2014-03-19 02:30:00 | 3815.11000 | 3818.00000 | 3814.01000 | 3817.94000 | 91.3439 | 348609.5600 | 3816.45009 2014-03-19 02:31:00 | 3815.50000 | 3817.91000 | 3815.50000 | 3815.94000 | 106.6970 | 407282.8500 | 3817.18992 2014-03-19 02:32:00 | 3815.91000 | 3816.10000 | 3815.20000 | 3816.05000 | 18.8110 | 71781.6300 | 3815.94000 2014-03-19 02:33:00 | 3816.05000 | 3816.28000 | 3815.36000 | 3815.38000 | 21.0840 | 80454.1500 | 3815.89002 2014-03-19 02:34:00 | 3815.80000 | 3816.37000 | 3815.00000 | 3816.37000 | 40.7590 | 155512.3200 | 3815.40999 2014-03-19 02:35:00 | 3816.41000 | 3818.69000 | 3816.03000 | 3818.69000 | 83.7080 | 319554.2600 | 3817.48996 2014-03-19 02:36:00 | 3818.00000 | 3825.14000 | 3817.12000 | 3819.00000 | 142.2541 | 543331.2100 | 3819.44015 2014-03-19 02:37:00 | 3818.99000 | 3822.00000 | 3818.80000 | 3820.10000 | 96.9689 | 370454.1000 | 3820.33997 2014-03-19 02:38:00 | 3821.90000 | 3823.82000 | 3820.00000 | 3822.77000 | 111.8531 | 427519.3300 | 3822.15009 2014-03-19 02:39:00 | 3822.38000 | 3823.97000 | 3818.86000 | 3818.86000 | 102.6590 | 392259.8900 | 3820.99997 2014-03-19 02:40:00 | 3818.59000 | 3819.97000 | 3816.00000 | 3819.02000 | 97.1090 | 370824.3400 | 3818.63997 2014-03-19 02:41:00 | 3819.85000 | 3819.97000 | 3815.96000 | 3815.96000 | 120.7970 | 461211.3900 | 3818.06991 2014-03-19 02:42:00 | 3815.80000 | 3815.99000 | 3814.64000 | 3814.64000 | 25.4590 | 97128.7300 | 3815.09999 2014-03-19 02:43:00 | 3814.64000 | 3816.00000 | 3813.28000 | 3815.00000 | 72.8990 | 278094.2700 | 3814.78998 2014-03-19 02:44:00 | 3815.00000 | 3815.00000 | 3814.94000 | 3814.94000 | 12.3540 | 47130.4000 | 3814.99001 2014-03-19 02:45:00 | 3814.02000 | 3814.02000 | 3811.06000 | 3811.78000 | 75.0469 | 286086.4600 | 3812.09994 2014-03-19 02:46:00 | 3811.07000 | 3811.72000 | 3810.00000 | 3810.00000 | 95.4889 | 363887.1700 | 3810.77997 2014-03-19 02:47:00 | 3809.20000 | 3809.28000 | 3804.01000 | 3805.00000 | 77.8240 | 296237.6700 | 3806.51008 2014-03-19 02:48:00 | 3805.00000 | 3805.50000 | 3804.00000 | 3805.01000 | 54.0700 | 205711.9500 | 3804.55000 2014-03-19 02:49:00 | 3805.01000 | 3809.50000 | 3803.45000 | 3806.45000 | 92.0221 | 350326.3500 | 3806.98005 2014-03-19 02:50:00 | 3806.30000 | 3811.74000 | 3805.01000 | 3811.73000 | 91.1871 | 347169.3200 | 3807.21993 2014-03-19 02:51:00 | 3808.15000 | 3814.51000 | 3805.01000 | 3807.98000 | 91.7220 | 349293.1400 | 3808.17005 2014-03-19 02:52:00 | 3808.57000 | 3809.13000 | 3807.53000 | 3807.99000 | 19.9190 | 75861.8200 | 3808.51999 2014-03-19 02:53:00 | 3807.50000 | 3807.53000 | 3805.50000 | 3806.00000 | 47.2920 | 180020.3000 | 3806.57002 2014-03-19 02:54:00 | 3805.97000 | 3806.00000 | 3803.01000 | 3804.18000 | 80.3810 | 305837.7200 | 3804.85002 2014-03-19 02:55:00 | 3805.50000 | 3805.50000 | 3801.40000 | 3803.97000 | 54.4790 | 207142.8700 | 3802.24999 2014-03-19 02:56:00 | 3802.00000 | 3803.97000 | 3800.00000 | 3801.03000 | 114.7011 | 436050.9800 | 3801.63003 2014-03-19 02:57:00 | 3801.00000 | 3803.92000 | 3801.00000 | 3802.12000 | 115.0731 | 437557.5700 | 3802.43010 2014-03-19 02:58:00 | 3802.00000 | 3803.59000 | 3800.00000 | 3800.00000 | 100.2979 | 381364.7200 | 3802.31994 2014-03-19 02:59:00 | 3800.00000 | 3800.01000 | 3796.06000 | 3798.69000 | 117.4202 | 445964.0900 | 3798.02000 2014-03-19 03:00:00 | 3797.00000 | 3799.20000 | 3797.00000 | 3798.00000 | 105.7360 | 401611.6100 | 3798.24989 2014-03-19 03:01:00 | 3798.92000 | 3802.00000 | 3798.55000 | 3799.91000 | 55.1280 | 209535.8400 | 3800.89997 2014-03-19 03:02:00 | 3799.90000 | 3801.88000 | 3799.00000 | 3800.01000 | 122.3571 | 465004.7400 | 3800.38991 2014-03-19 03:03:00 | 3800.00000 | 3802.00000 | 3799.96000 | 3801.75000 | 93.9629 | 357139.9700 | 3800.86007 2014-03-19 03:04:00 | 3802.00000 | 3802.00000 | 3799.96000 | 3800.85000 | 77.7570 | 295560.4500 | 3801.07994 2014-03-19 03:05:00 | 3801.27000 | 3801.28000 | 3798.02000 | 3798.99000 | 94.7040 | 359876.9500 | 3800.02010 2014-03-19 03:06:00 | 3798.23000 | 3798.49000 | 3795.00000 | 3795.00000 | 116.5370 | 442417.6600 | 3796.36991 2014-03-19 03:07:00 | 3794.99000 | 3795.00000 | 3790.00000 | 3790.01000 | 144.0459 | 546194.7900 | 3791.80985 2014-03-19 03:08:00 | 3790.03000 | 3794.00000 | 3789.99000 | 3789.99000 | 122.4291 | 464072.4500 | 3790.53997 2014-03-19 03:09:00 | 3790.00000 | 3794.00000 | 3789.97000 | 3792.00000 | 149.8890 | 568323.7600 | 3791.62996 2014-03-19 03:10:00 | 3792.00000 | 3792.00000 | 3790.00000 | 3790.00000 | 34.3330 | 130164.0600 | 3791.22003 2014-03-19 03:11:00 | 3789.03000 | 3789.08000 | 3784.99000 | 3785.00000 | 97.4851 | 369169.3500 | 3786.92987 2014-03-19 03:12:00 | 3784.00000 | 3784.99000 | 3781.20000 | 3784.52000 | 155.9779 | 590160.9500 | 3783.61991 2014-03-19 03:13:00 | 3783.15000 | 3790.97000 | 3783.00000 | 3787.94000 | 157.1582 | 594864.0900 | 3785.12992 2014-03-19 03:14:00 | 3787.83000 | 3799.00000 | 3786.08000 | 3797.99000 | 171.8039 | 651346.4100 | 3791.22018 2014-03-19 03:15:00 | 3795.92000 | 3798.88000 | 3793.04000 | 3797.10000 | 144.5360 | 548797.2900 | 3796.95985 2014-03-19 03:16:00 | 3797.09000 | 3798.76000 | 3797.00000 | 3798.09000 | 21.1360 | 80268.9400 | 3797.73998 2014-03-19 03:17:00 | 3798.82000 | 3800.01000 | 3798.00000 | 3800.00000 | 86.1629 | 327357.8900 | 3799.29007 2014-03-19 03:18:00 | 3800.03000 | 3805.00000 | 3800.00000 | 3803.00000 | 78.1451 | 297079.4900 | 3801.63990 2014-03-19 03:19:00 | 3803.00000 | 3803.01000 | 3799.98000 | 3801.93000 | 141.8841 | 539291.6000 | 3800.93015 2014-03-19 03:20:00 | 3800.11000 | 3803.98000 | 3800.00000 | 3801.15000 | 104.3191 | 396501.0700 | 3800.84997 2014-03-19 03:21:00 | 3801.30000 | 3803.12000 | 3801.01000 | 3803.11000 | 72.1100 | 274177.3900 | 3802.21000 2014-03-19 03:22:00 | 3803.11000 | 3803.11000 | 3801.00000 | 3801.60000 | 185.2561 | 704325.0000 | 3801.89981 2014-03-19 03:23:00 | 3801.60000 | 3802.44000 | 3800.07000 | 3800.07000 | 22.8840 | 86993.9100 | 3801.52002 2014-03-19 03:24:00 | 3800.07000 | 3800.10000 | 3797.24000 | 3798.50000 | 95.5039 | 362792.7500 | 3798.72010 2014-03-19 03:25:00 | 3798.10000 | 3799.99000 | 3796.94000 | 3799.00000 | 88.3990 | 335746.4000 | 3798.07998 2014-03-19 03:26:00 | 3799.77000 | 3800.00000 | 3798.06000 | 3798.24000 | 134.5210 | 511076.3600 | 3799.23004 2014-03-19 03:27:00 | 3798.24000 | 3800.00000 | 3797.48000 | 3798.00000 | 134.9540 | 512702.4000 | 3799.09014 2014-03-19 03:28:00 | 3798.21000 | 3798.21000 | 3794.68000 | 3795.61000 | 62.7039 | 238041.6800 | 3796.28006 2014-03-19 03:29:00 | 3796.49000 | 3796.49000 | 3793.24000 | 3794.00000 | 147.3872 | 559266.4500 | 3794.53989 2014-03-19 03:30:00 | 3794.01000 | 3794.51000 | 3792.10000 | 3792.50000 | 138.9149 | 526941.5100 | 3793.26981 2014-03-19 03:31:00 | 3793.59000 | 3793.92000 | 3791.40000 | 3791.40000 | 71.6711 | 271846.3100 | 3792.97002 2014-03-19 03:32:00 | 3790.83000 | 3791.95000 | 3785.00000 | 3786.01000 | 103.6631 | 392685.2900 | 3788.09009 2014-03-19 03:33:00 | 3788.00000 | 3790.00000 | 3786.00000 | 3787.97000 | 66.7790 | 252920.7400 | 3787.42998 2014-03-19 03:34:00 | 3786.75000 | 3788.00000 | 3786.28000 | 3788.00000 | 81.7101 | 309484.3100 | 3787.59000 2014-03-19 03:35:00 | 3788.50000 | 3790.74000 | 3788.50000 | 3789.39000 | 138.9461 | 526561.2800 | 3789.67986 2014-03-19 03:36:00 | 3789.35000 | 3792.10000 | 3788.74000 | 3792.10000 | 54.1390 | 205185.8400 | 3789.97999 2014-03-19 03:37:00 | 3792.24000 | 3793.64000 | 3789.50000 | 3791.07000 | 111.1839 | 421546.0300 | 3791.43011 2014-03-19 03:38:00 | 3790.35000 | 3791.80000 | 3788.86000 | 3788.88000 | 128.9491 | 488666.7200 | 3789.60997 2014-03-19 03:39:00 | 3788.79000 | 3789.50000 | 3786.00000 | 3787.78000 | 94.8700 | 359341.8800 | 3787.73000 2014-03-19 03:40:00 | 3787.78000 | 3795.56000 | 3787.78000 | 3795.00000 | 94.5851 | 358482.3100 | 3790.04988 2014-03-19 03:41:00 | 3795.00000 | 3795.00000 | 3792.00000 | 3792.92000 | 172.9742 | 656222.5700 | 3793.76019 2014-03-19 03:42:00 | 3793.84000 | 3795.35000 | 3792.01000 | 3793.19000 | 165.3372 | 627234.6100 | 3793.66988 2014-03-19 03:43:00 | 3793.90000 | 3794.94000 | 3792.00000 | 3794.72000 | 121.5971 | 461233.7800 | 3793.12991 2014-03-19 03:44:00 | 3794.17000 | 3795.00000 | 3794.17000 | 3795.00000 | 29.6370 | 112470.5100 | 3794.93998 2014-03-19 03:45:00 | 3795.06000 | 3795.89000 | 3793.81000 | 3794.99000 | 49.4020 | 187457.5400 | 3794.53003 2014-03-19 03:46:00 | 3794.26000 | 3795.00000 | 3793.82000 | 3794.65000 | 29.8420 | 113237.1500 | 3794.56002 2014-03-19 03:47:00 | 3794.41000 | 3795.20000 | 3793.82000 | 3794.08000 | 19.7580 | 74977.8700 | 3794.80999 2014-03-19 03:48:00 | 3794.14000 | 3794.15000 | 3792.03000 | 3793.19000 | 74.8810 | 284031.7400 | 3793.11002 2014-03-19 03:49:00 | 3792.46000 | 3793.96000 | 3792.20000 | 3793.89000 | 165.1001 | 626216.5600 | 3792.95001 2014-03-19 03:50:00 | 3793.88000 | 3793.88000 | 3792.20000 | 3792.30000 | 205.4521 | 779288.0800 | 3793.04011 2014-03-19 03:51:00 | 3792.28000 | 3793.89000 | 3791.32000 | 3791.32000 | 77.4139 | 293620.2500 | 3792.86008 2014-03-19 03:52:00 | 3791.20000 | 3791.20000 | 3777.00000 | 3785.05000 | 213.3748 | 807661.8100 | 3785.17970 2014-03-19 03:53:00 | 3782.78000 | 3787.00000 | 3775.00000 | 3784.01000 | 107.2349 | 405783.1700 | 3784.05985 2014-03-19 03:54:00 | 3786.99000 | 3786.99000 | 3774.00000 | 3779.44000 | 230.7521 | 872111.4500 | 3779.43013 2014-03-19 03:55:00 | 3779.44000 | 3785.00000 | 3778.00000 | 3781.03000 | 147.1789 | 556535.0900 | 3781.34996 2014-03-19 03:56:00 | 3781.02000 | 3786.97000 | 3780.00000 | 3783.01000 | 182.4678 | 690337.6400 | 3783.33989 2014-03-19 03:57:00 | 3783.01000 | 3787.00000 | 3779.06000 | 3785.00000 | 178.7960 | 676404.8800 | 3783.10981 2014-03-19 03:58:00 | 3782.01000 | 3793.99000 | 3782.01000 | 3788.82000 | 100.7650 | 381569.7300 | 3786.72987 2014-03-19 03:59:00 | 3788.75000 | 3795.89000 | 3786.00000 | 3795.89000 | 179.6628 | 680995.6900 | 3790.41013 2014-03-19 04:00:00 | 3795.00000 | 3805.00000 | 3792.46000 | 3805.00000 | 211.0899 | 801922.1800 | 3798.96000 2014-03-19 04:01:00 | 3804.99000 | 3805.37000 | 3799.00000 | 3799.00000 | 89.0650 | 338578.1000 | 3801.46988 2014-03-19 04:02:00 | 3799.00000 | 3800.00000 | 3797.99000 | 3799.00000 | 59.0190 | 224218.0700 | 3799.07999 2014-03-19 04:03:00 | 3800.00000 | 3800.00000 | 3798.00000 | 3798.96000 | 32.1880 | 122279.2800 | 3798.90998 2014-03-19 04:04:00 | 3798.06000 | 3798.99000 | 3796.01000 | 3798.15000 | 61.1991 | 232429.1500 | 3797.91998 2014-03-19 04:05:00 | 3798.15000 | 3798.16000 | 3795.00000 | 3798.00000 | 93.3350 | 354393.0700 | 3796.99988 2014-03-19 04:06:00 | 3798.00000 | 3798.00000 | 3796.06000 | 3798.00000 | 62.1300 | 235931.1000 | 3797.38000 2014-03-19 04:07:00 | 3797.07000 | 3799.22000 | 3797.07000 | 3798.02000 | 55.5960 | 211156.7600 | 3798.05994 2014-03-19 04:08:00 | 3797.01000 | 3798.00000 | 3792.01000 | 3792.68000 | 159.6079 | 605818.8100 | 3795.66991 2014-03-19 04:09:00 | 3792.04000 | 3796.00000 | 3790.00000 | 3793.98000 | 103.6491 | 393183.4100 | 3793.40997 2014-03-19 04:10:00 | 3792.91000 | 3798.00000 | 3792.01000 | 3795.00000 | 104.3331 | 395885.6000 | 3794.44008 2014-03-19 04:11:00 | 3794.88000 | 3794.98000 | 3790.00000 | 3792.17000 | 76.8610 | 291545.4100 | 3793.15002 2014-03-19 04:12:00 | 3793.40000 | 3794.90000 | 3790.10000 | 3793.00000 | 87.1289 | 330483.5000 | 3793.03998 2014-03-19 04:13:00 | 3793.07000 | 3793.99000 | 3790.16000 | 3792.96000 | 126.6250 | 480163.2500 | 3792.00983 2014-03-19 04:14:00 | 3793.31000 | 3794.00000 | 3790.10000 | 3793.00000 | 124.7999 | 473217.6800 | 3791.81000 2014-03-19 04:15:00 | 3793.00000 | 3795.02000 | 3792.00000 | 3792.00000 | 148.8408 | 564728.8400 | 3794.18003 2014-03-19 04:16:00 | 3791.15000 | 3793.66000 | 3790.03000 | 3792.09000 | 184.5840 | 699820.5800 | 3791.34019 2014-03-19 04:17:00 | 3790.08000 | 3792.06000 | 3779.99000 | 3788.64000 | 219.1867 | 830007.4900 | 3786.75981 2014-03-19 04:18:00 | 3788.99000 | 3790.00000 | 3783.88000 | 3787.00000 | 99.1690 | 375482.5100 | 3786.28997 2014-03-19 04:19:00 | 3786.99000 | 3792.09000 | 3785.00000 | 3791.99000 | 147.7030 | 559637.9300 | 3788.94012 2014-03-19 04:20:00 | 3790.03000 | 3795.10000 | 3789.02000 | 3794.89000 | 151.0901 | 572871.8500 | 3791.59001 2014-03-19 04:21:00 | 3794.80000 | 3794.99000 | 3792.00000 | 3794.00000 | 97.4560 | 369730.4000 | 3793.81990 2014-03-19 04:22:00 | 3794.00000 | 3802.72000 | 3792.00000 | 3802.66000 | 137.1519 | 520800.1600 | 3797.25007 2014-03-19 04:23:00 | 3802.72000 | 3815.00000 | 3800.00000 | 3807.23000 | 145.9921 | 556013.9900 | 3808.52008 2014-03-19 04:24:00 | 3807.62000 | 3817.00000 | 3807.15000 | 3816.93000 | 171.5691 | 654110.7000 | 3812.51996 2014-03-19 04:25:00 | 3816.89000 | 3818.80000 | 3814.00000 | 3817.00000 | 109.4650 | 417639.7200 | 3815.27986 2014-03-19 04:26:00 | 3814.06000 | 3817.66000 | 3814.00000 | 3814.99000 | 83.1129 | 317031.6900 | 3814.47006 2014-03-19 04:27:00 | 3815.00000 | 3821.00000 | 3813.46000 | 3820.00000 | 200.5128 | 765381.4300 | 3817.12015 2014-03-19 04:28:00 | 3820.00000 | 3822.91000 | 3815.01000 | 3821.98000 | 79.0550 | 301964.8300 | 3819.67990 2014-03-19 04:29:00 | 3820.00000 | 3822.00000 | 3815.16000 | 3817.74000 | 130.5921 | 498549.6300 | 3817.61007 2014-03-19 04:30:00 | 3816.04000 | 3817.76000 | 3815.85000 | 3815.97000 | 86.5910 | 330444.9500 | 3816.16002 2014-03-19 04:31:00 | 3815.95000 | 3817.46000 | 3810.00000 | 3812.03000 | 80.9061 | 308582.2200 | 3814.07992 2014-03-19 04:32:00 | 3812.28000 | 3812.29000 | 3803.95000 | 3803.99000 | 112.5399 | 428571.2600 | 3808.17000 2014-03-19 04:33:00 | 3803.99000 | 3808.47000 | 3803.90000 | 3804.73000 | 71.7041 | 272867.6600 | 3805.47008 2014-03-19 04:34:00 | 3804.00000 | 3805.01000 | 3803.99000 | 3805.01000 | 55.9811 | 212993.9500 | 3804.75002 2014-03-19 04:35:00 | 3805.00000 | 3805.01000 | 3804.00000 | 3804.62000 | 109.4370 | 416371.8300 | 3804.66991 2014-03-19 04:36:00 | 3804.61000 | 3805.97000 | 3804.61000 | 3805.88000 | 78.3191 | 298030.7800 | 3805.33998 2014-03-19 04:37:00 | 3804.72000 | 3819.00000 | 3804.72000 | 3811.00000 | 121.1829 | 461693.5200 | 3809.89009 2014-03-19 04:38:00 | 3810.00000 | 3811.79000 | 3807.00000 | 3810.06000 | 124.7751 | 475315.7600 | 3809.37984 2014-03-19 04:39:00 | 3810.89000 | 3813.95000 | 3809.97000 | 3813.55000 | 68.8120 | 262225.9400 | 3810.76004 2014-03-19 04:40:00 | 3811.06000 | 3813.95000 | 3811.06000 | 3813.67000 | 130.2488 | 496637.5300 | 3812.98996 2014-03-19 04:41:00 | 3813.75000 | 3813.91000 | 3812.00000 | 3812.55000 | 88.1749 | 336196.8400 | 3812.83988 2014-03-19 04:42:00 | 3813.59000 | 3813.73000 | 3810.68000 | 3813.00000 | 152.4310 | 581134.1800 | 3812.44004 2014-03-19 04:43:00 | 3813.03000 | 3813.92000 | 3813.00000 | 3813.00000 | 26.0220 | 99225.3500 | 3813.13001 2014-03-19 04:44:00 | 3813.00000 | 3813.93000 | 3813.00000 | 3813.00000 | 16.7160 | 63745.0000 | 3813.40998 2014-03-19 04:45:00 | 3813.66000 | 3814.00000 | 3810.01000 | 3813.73000 | 42.7600 | 163058.9700 | 3813.35000 2014-03-19 04:46:00 | 3813.25000 | 3815.72000 | 3813.00000 | 3814.84000 | 57.6420 | 219835.5800 | 3813.81003 2014-03-19 04:47:00 | 3815.99000 | 3815.99000 | 3814.53000 | 3815.00000 | 66.2340 | 252713.7700 | 3815.47007 2014-03-19 04:48:00 | 3815.39000 | 3815.96000 | 3814.39000 | 3814.39000 | 56.8230 | 216818.9300 | 3815.69004 2014-03-19 04:49:00 | 3813.78000 | 3814.37000 | 3810.09000 | 3811.04000 | 61.3410 | 233814.1400 | 3811.71002 2014-03-19 04:50:00 | 3810.09000 | 3812.89000 | 3809.00000 | 3809.83000 | 59.6960 | 227470.3500 | 3810.47994 2014-03-19 04:51:00 | 3809.03000 | 3812.00000 | 3809.03000 | 3812.00000 | 69.4019 | 264465.7900 | 3810.64004 2014-03-19 04:52:00 | 3811.97000 | 3811.98000 | 3801.00000 | 3809.34000 | 106.3790 | 405014.4600 | 3807.27997 2014-03-19 04:53:00 | 3809.05000 | 3809.05000 | 3806.00000 | 3807.78000 | 60.9491 | 232068.4300 | 3807.57998 2014-03-19 04:54:00 | 3807.78000 | 3807.78000 | 3804.02000 | 3805.99000 | 114.6719 | 436364.3600 | 3805.33006 2014-03-19 04:55:00 | 3806.00000 | 3807.66000 | 3804.92000 | 3806.03000 | 61.8630 | 235448.5500 | 3805.97005 2014-03-19 04:56:00 | 3805.83000 | 3806.05000 | 3803.01000 | 3804.42000 | 84.0991 | 319944.7900 | 3804.37998 2014-03-19 04:57:00 | 3805.88000 | 3805.88000 | 3803.00000 | 3803.00000 | 37.6610 | 143226.4900 | 3803.05001 2014-03-19 04:58:00 | 3803.00000 | 3803.00000 | 3801.00000 | 3802.32000 | 108.9439 | 414216.5900 | 3802.11011 2014-03-19 04:59:00 | 3801.19000 | 3807.66000 | 3801.19000 | 3804.99000 | 63.4071 | 241272.7900 | 3805.13995 2014-03-19 05:00:00 | 3804.99000 | 3807.48000 | 3804.99000 | 3806.06000 | 74.5041 | 283605.7300 | 3806.58008 2014-03-19 05:01:00 | 3806.15000 | 3808.00000 | 3801.18000 | 3806.84000 | 92.3431 | 351454.9100 | 3805.97007 2014-03-19 05:02:00 | 3807.24000 | 3807.79000 | 3801.00000 | 3805.85000 | 58.7230 | 223358.9500 | 3803.60005 2014-03-19 05:03:00 | 3804.44000 | 3806.45000 | 3802.00000 | 3803.09000 | 118.3329 | 450086.3700 | 3803.56009 2014-03-19 05:04:00 | 3803.95000 | 3805.20000 | 3802.14000 | 3803.57000 | 84.1291 | 319989.1000 | 3803.54998 2014-03-19 05:05:00 | 3803.68000 | 3806.74000 | 3802.00000 | 3804.27000 | 133.9512 | 509540.8900 | 3803.93004 2014-03-19 05:06:00 | 3804.78000 | 3808.00000 | 3801.00000 | 3805.00000 | 153.0951 | 582511.6800 | 3804.89980 2014-03-19 05:07:00 | 3804.08000 | 3806.88000 | 3804.07000 | 3805.03000 | 92.6061 | 352392.9700 | 3805.28990 2014-03-19 05:08:00 | 3806.00000 | 3806.00000 | 3803.96000 | 3804.17000 | 160.9029 | 612274.3300 | 3805.24012 2014-03-19 05:09:00 | 3804.99000 | 3806.01000 | 3804.39000 | 3805.98000 | 70.3569 | 267741.2300 | 3805.46994 2014-03-19 05:10:00 | 3805.98000 | 3805.99000 | 3805.00000 | 3805.98000 | 56.3020 | 214262.3500 | 3805.59003 2014-03-19 05:11:00 | 3805.98000 | 3806.00000 | 3805.01000 | 3806.00000 | 64.0690 | 243843.3100 | 3805.94998 2014-03-19 05:12:00 | 3806.00000 | 3806.85000 | 3805.93000 | 3806.79000 | 60.2121 | 229180.3500 | 3806.22003 2014-03-19 05:13:00 | 3806.00000 | 3806.79000 | 3804.60000 | 3806.11000 | 67.8930 | 258372.4100 | 3805.58005 2014-03-19 05:14:00 | 3805.87000 | 3807.44000 | 3801.00000 | 3804.00000 | 125.8779 | 478750.3300 | 3803.28993 2014-03-19 05:15:00 | 3804.53000 | 3804.53000 | 3801.00000 | 3801.95000 | 68.1769 | 259216.8700 | 3802.11994 2014-03-19 05:16:00 | 3801.94000 | 3802.86000 | 3801.00000 | 3802.57000 | 33.1450 | 126010.1000 | 3801.77996 2014-03-19 05:17:00 | 3801.05000 | 3801.79000 | 3801.02000 | 3801.75000 | 6.0970 | 23175.7700 | 3801.18000 2014-03-19 05:18:00 | 3801.74000 | 3801.77000 | 3801.10000 | 3801.74000 | 16.5940 | 63083.9800 | 3801.61002 2014-03-19 05:19:00 | 3801.77000 | 3804.00000 | 3801.77000 | 3803.64000 | 51.4730 | 195751.7800 | 3803.00004 2014-03-19 05:20:00 | 3803.84000 | 3803.98000 | 3802.00000 | 3803.81000 | 114.9360 | 437084.4000 | 3802.84988 2014-03-19 05:21:00 | 3802.35000 | 3804.98000 | 3802.15000 | 3802.97000 | 84.7409 | 322267.1500 | 3802.97002 2014-03-19 05:22:00 | 3803.00000 | 3803.81000 | 3802.26000 | 3803.00000 | 32.1970 | 122441.0100 | 3802.86997 2014-03-19 05:23:00 | 3803.08000 | 3803.60000 | 3802.36000 | 3803.06000 | 24.9730 | 94972.6600 | 3803.01002 2014-03-19 05:24:00 | 3803.00000 | 3803.81000 | 3802.30000 | 3803.21000 | 39.5000 | 150219.6600 | 3803.03000 2014-03-19 05:25:00 | 3803.21000 | 3803.22000 | 3802.26000 | 3802.83000 | 26.5000 | 100773.5300 | 3802.77000 2014-03-19 05:26:00 | 3802.83000 | 3802.83000 | 3801.11000 | 3801.49000 | 49.4220 | 187911.2900 | 3802.18003 2014-03-19 05:27:00 | 3801.14000 | 3801.98000 | 3797.20000 | 3798.01000 | 182.5420 | 693729.0900 | 3800.38010 2014-03-19 05:28:00 | 3798.12000 | 3799.77000 | 3797.00000 | 3797.00000 | 40.3240 | 153180.2100 | 3798.74004 2014-03-19 05:29:00 | 3797.00000 | 3797.00000 | 3790.00000 | 3793.00000 | 112.6429 | 427351.5500 | 3793.86009 2014-03-19 05:30:00 | 3791.80000 | 3793.00000 | 3788.51000 | 3788.55000 | 107.2229 | 406475.5700 | 3790.94008 2014-03-19 05:31:00 | 3789.99000 | 3790.00000 | 3785.00000 | 3790.00000 | 139.6332 | 529135.7200 | 3789.47012 2014-03-19 05:32:00 | 3790.00000 | 3793.00000 | 3789.98000 | 3793.00000 | 62.5191 | 237057.9000 | 3791.76998 2014-03-19 05:33:00 | 3791.59000 | 3798.00000 | 3791.00000 | 3793.85000 | 156.3092 | 593185.5000 | 3794.94997 2014-03-19 05:34:00 | 3793.04000 | 3795.92000 | 3793.04000 | 3793.60000 | 74.0891 | 281146.6400 | 3794.70998 2014-03-19 05:35:00 | 3794.08000 | 3795.00000 | 3793.57000 | 3794.90000 | 51.4640 | 195272.4600 | 3794.35005 2014-03-19 05:36:00 | 3794.01000 | 3800.00000 | 3794.01000 | 3796.11000 | 174.7631 | 663571.8500 | 3796.98014 2014-03-19 05:37:00 | 3797.00000 | 3797.00000 | 3793.93000 | 3793.99000 | 109.2301 | 414545.6000 | 3795.16000 2014-03-19 05:38:00 | 3795.99000 | 3795.99000 | 3793.00000 | 3794.00000 | 52.0289 | 197432.6300 | 3794.66999 2014-03-19 05:39:00 | 3793.85000 | 3799.88000 | 3792.00000 | 3798.94000 | 64.6210 | 245244.5900 | 3795.12002 2014-03-19 05:40:00 | 3799.48000 | 3800.00000 | 3796.05000 | 3797.15000 | 117.4659 | 446134.3000 | 3797.98987 2014-03-19 05:41:00 | 3797.00000 | 3798.00000 | 3795.91000 | 3797.99000 | 95.4971 | 362612.0300 | 3797.09993 2014-03-19 05:42:00 | 3797.99000 | 3798.61000 | 3797.38000 | 3798.52000 | 42.6870 | 162116.2500 | 3797.78997 2014-03-19 05:43:00 | 3798.51000 | 3798.56000 | 3795.11000 | 3795.12000 | 71.3069 | 270781.7200 | 3797.40994 2014-03-19 05:44:00 | 3795.11000 | 3798.00000 | 3795.11000 | 3797.37000 | 122.0661 | 463443.3800 | 3796.65987 2014-03-19 05:45:00 | 3796.15000 | 3797.35000 | 3794.80000 | 3795.00000 | 43.5850 | 165438.3600 | 3795.75994 2014-03-19 05:46:00 | 3794.00000 | 3794.91000 | 3791.00000 | 3791.10000 | 90.4669 | 343168.2200 | 3793.29993 2014-03-19 05:47:00 | 3791.10000 | 3792.40000 | 3788.11000 | 3791.08000 | 85.4299 | 323804.1000 | 3790.29000 2014-03-19 05:48:00 | 3791.09000 | 3793.00000 | 3791.00000 | 3792.36000 | 19.0480 | 72223.4600 | 3791.65999 2014-03-19 05:49:00 | 3792.99000 | 3793.00000 | 3792.09000 | 3792.98000 | 15.7200 | 59621.2100 | 3792.70000 2014-03-19 05:50:00 | 3792.98000 | 3794.00000 | 3792.53000 | 3793.06000 | 53.3740 | 202451.2500 | 3793.07006 2014-03-19 05:51:00 | 3793.04000 | 3793.98000 | 3792.35000 | 3793.93000 | 76.0660 | 288527.3100 | 3793.11992 2014-03-19 05:52:00 | 3793.03000 | 3793.98000 | 3792.35000 | 3793.03000 | 51.1510 | 194025.3800 | 3793.19001 2014-03-19 05:53:00 | 3793.43000 | 3793.98000 | 3792.45000 | 3793.98000 | 33.2660 | 126180.8400 | 3793.08996 2014-03-19 05:54:00 | 3793.98000 | 3794.00000 | 3792.41000 | 3792.90000 | 56.1709 | 213067.0000 | 3793.19001 2014-03-19 05:55:00 | 3793.32000 | 3793.32000 | 3790.75000 | 3790.75000 | 41.2591 | 156438.6600 | 3791.61999 2014-03-19 05:56:00 | 3790.62000 | 3791.00000 | 3790.00000 | 3790.59000 | 31.2940 | 118613.9900 | 3790.31003 2014-03-19 05:57:00 | 3790.00000 | 3791.01000 | 3788.32000 | 3789.95000 | 133.6640 | 506530.2800 | 3789.58014 2014-03-19 05:58:00 | 3789.37000 | 3791.64000 | 3789.37000 | 3791.00000 | 74.5330 | 282515.7100 | 3790.48006 2014-03-19 05:59:00 | 3791.03000 | 3794.00000 | 3791.00000 | 3792.30000 | 72.5291 | 275078.0700 | 3792.65998 2014-03-19 06:00:00 | 3793.95000 | 3794.00000 | 3791.22000 | 3791.90000 | 240.1680 | 910913.9900 | 3792.81987 2014-03-19 06:01:00 | 3791.90000 | 3793.00000 | 3791.01000 | 3791.90000 | 81.6201 | 309505.8800 | 3792.03000 2014-03-19 06:02:00 | 3791.90000 | 3791.90000 | 3788.12000 | 3788.96000 | 61.4531 | 232900.3900 | 3789.89005 2014-03-19 06:03:00 | 3789.19000 | 3790.00000 | 3785.00000 | 3785.00000 | 261.4328 | 990383.1700 | 3788.29019 2014-03-19 06:04:00 | 3785.35000 | 3785.35000 | 3775.00000 | 3783.04000 | 116.0331 | 438802.4900 | 3781.70010 2014-03-19 06:05:00 | 3781.00000 | 3781.65000 | 3773.00000 | 3775.49000 | 135.2869 | 511124.8500 | 3778.07989 2014-03-19 06:06:00 | 3775.72000 | 3780.00000 | 3764.79000 | 3773.76000 | 153.6239 | 579747.3200 | 3773.81016 2014-03-19 06:07:00 | 3773.33000 | 3775.00000 | 3760.12000 | 3774.74000 | 162.5789 | 613280.0200 | 3772.19995 2014-03-19 06:08:00 | 3774.74000 | 3777.97000 | 3762.00000 | 3769.99000 | 135.9020 | 512437.6000 | 3770.64007 2014-03-19 06:09:00 | 3769.99000 | 3777.76000 | 3764.95000 | 3777.74000 | 108.3041 | 408236.9700 | 3769.36012 2014-03-19 06:10:00 | 3776.13000 | 3777.76000 | 3770.00000 | 3770.65000 | 318.9927 | 1203840.3500 | 3773.88023 2014-03-19 06:11:00 | 3770.12000 | 3780.00000 | 3770.12000 | 3777.03000 | 158.0561 | 596729.8200 | 3775.42984 2014-03-19 06:12:00 | 3778.99000 | 3781.00000 | 3775.00000 | 3780.99000 | 170.7021 | 644917.6000 | 3778.03009 2014-03-19 06:13:00 | 3780.00000 | 3783.04000 | 3777.02000 | 3780.01000 | 176.0952 | 665634.4000 | 3779.96977 2014-03-19 06:14:00 | 3778.68000 | 3785.00000 | 3778.12000 | 3781.09000 | 258.9278 | 979218.3700 | 3781.81985 2014-03-19 06:15:00 | 3781.09000 | 3781.09000 | 3778.20000 | 3780.00000 | 96.0790 | 363166.9800 | 3779.87997 2014-03-19 06:16:00 | 3780.94000 | 3781.00000 | 3778.51000 | 3779.22000 | 184.0980 | 695803.7600 | 3779.52990 2014-03-19 06:17:00 | 3779.69000 | 3781.09000 | 3778.66000 | 3781.09000 | 119.1329 | 450325.9500 | 3780.03009 2014-03-19 06:18:00 | 3781.14000 | 3786.95000 | 3781.12000 | 3786.95000 | 131.1719 | 496337.2800 | 3783.87006 2014-03-19 06:19:00 | 3787.00000 | 3800.00000 | 3784.01000 | 3796.32000 | 152.5831 | 578503.6100 | 3791.40013 2014-03-19 06:20:00 | 3797.71000 | 3801.03000 | 3793.02000 | 3800.03000 | 143.1289 | 543640.6000 | 3798.25996 2014-03-19 06:21:00 | 3800.03000 | 3800.07000 | 3793.12000 | 3794.26000 | 141.2970 | 536405.6600 | 3796.29989 2014-03-19 06:22:00 | 3795.92000 | 3795.98000 | 3786.89000 | 3792.85000 | 215.5231 | 817196.9800 | 3791.69018 2014-03-19 06:23:00 | 3787.01000 | 3792.45000 | 3787.01000 | 3789.48000 | 157.2269 | 595847.5600 | 3789.72987 2014-03-19 06:24:00 | 3788.85000 | 3789.30000 | 3781.10000 | 3786.00000 | 98.9900 | 374784.0600 | 3786.08000 2014-03-19 06:25:00 | 3787.45000 | 3789.07000 | 3786.03000 | 3788.99000 | 108.8020 | 412125.7100 | 3787.85006 2014-03-19 06:26:00 | 3789.04000 | 3791.00000 | 3786.25000 | 3789.68000 | 66.7660 | 252983.1200 | 3789.09993 2014-03-19 06:27:00 | 3788.72000 | 3797.35000 | 3788.72000 | 3794.10000 | 170.7700 | 647754.5300 | 3793.14000 2014-03-19 06:28:00 | 3795.95000 | 3803.49000 | 3793.99000 | 3802.13000 | 164.5180 | 625191.5700 | 3800.13992 2014-03-19 06:29:00 | 3802.00000 | 3811.00000 | 3802.00000 | 3811.00000 | 213.4952 | 812635.3900 | 3806.33973 2014-03-19 06:30:00 | 3811.00000 | 3815.02000 | 3809.03000 | 3815.02000 | 225.3621 | 859100.4600 | 3812.09012 2014-03-19 06:31:00 | 3815.00000 | 3822.00000 | 3815.00000 | 3820.00000 | 289.8163 | 1106553.1900 | 3818.11972 2014-03-19 06:32:00 | 3820.00000 | 3830.01000 | 3815.00000 | 3823.56000 | 386.1677 | 1476898.4100 | 3824.49977 2014-03-19 06:33:00 | 3823.56000 | 3830.00000 | 3821.38000 | 3821.46000 | 214.4027 | 820354.2100 | 3826.23015 2014-03-19 06:34:00 | 3820.50000 | 3821.96000 | 3792.00000 | 3805.57000 | 230.2228 | 876545.8300 | 3807.38017 2014-03-19 06:35:00 | 3811.08000 | 3812.50000 | 3792.00000 | 3793.75000 | 112.8700 | 429129.5300 | 3801.98000 2014-03-19 06:36:00 | 3793.75000 | 3809.98000 | 3791.99000 | 3795.45000 | 173.0860 | 657636.6800 | 3799.47982 2014-03-19 06:37:00 | 3795.68000 | 3799.99000 | 3795.00000 | 3799.00000 | 117.8809 | 447644.3100 | 3797.43003 2014-03-19 06:38:00 | 3799.00000 | 3800.92000 | 3796.11000 | 3797.68000 | 95.6771 | 363430.3500 | 3798.50993 2014-03-19 06:39:00 | 3796.44000 | 3797.45000 | 3791.10000 | 3791.26000 | 75.9890 | 288438.1900 | 3795.78998 2014-03-19 06:40:00 | 3794.75000 | 3795.10000 | 3789.00000 | 3789.01000 | 185.6631 | 704086.6000 | 3792.28015 2014-03-19 06:41:00 | 3789.01000 | 3789.01000 | 3786.00000 | 3786.00000 | 177.2198 | 671078.0900 | 3786.69999 2014-03-19 06:42:00 | 3786.00000 | 3786.00000 | 3782.14000 | 3784.00000 | 97.5261 | 369103.9600 | 3784.66990 2014-03-19 06:43:00 | 3783.31000 | 3786.22000 | 3782.00000 | 3784.00000 | 116.3559 | 440283.8500 | 3783.93987 2014-03-19 06:44:00 | 3783.10000 | 3785.85000 | 3782.55000 | 3785.13000 | 106.5159 | 403066.9600 | 3784.09989 2014-03-19 06:45:00 | 3785.93000 | 3785.96000 | 3783.10000 | 3785.00000 | 153.2830 | 580065.8200 | 3784.28012 2014-03-19 06:46:00 | 3785.00000 | 3785.99000 | 3784.00000 | 3785.00000 | 87.1940 | 330019.0000 | 3784.88009 2014-03-19 06:47:00 | 3785.98000 | 3785.99000 | 3784.30000 | 3785.00000 | 59.1750 | 223980.9300 | 3785.05992 2014-03-19 06:48:00 | 3785.00000 | 3787.00000 | 3785.00000 | 3786.00000 | 55.6760 | 210811.7200 | 3786.39994 2014-03-19 06:49:00 | 3786.00000 | 3786.94000 | 3785.02000 | 3786.49000 | 69.2940 | 262340.9700 | 3785.91007 2014-03-19 06:50:00 | 3786.04000 | 3786.48000 | 3780.00000 | 3784.50000 | 192.1232 | 726765.5000 | 3782.81016 2014-03-19 06:51:00 | 3784.50000 | 3785.99000 | 3782.96000 | 3783.14000 | 130.7990 | 495014.1100 | 3784.53997 2014-03-19 06:52:00 | 3783.05000 | 3784.41000 | 3778.86000 | 3778.88000 | 129.5650 | 489982.5900 | 3781.74983 2014-03-19 06:53:00 | 3781.86000 | 3781.86000 | 3779.70000 | 3780.00000 | 68.9960 | 260839.9900 | 3780.50993 2014-03-19 06:54:00 | 3780.00000 | 3780.05000 | 3775.00000 | 3776.00000 | 133.7369 | 505175.1400 | 3777.37989 2014-03-19 06:55:00 | 3777.75000 | 3781.00000 | 3770.09000 | 3777.72000 | 155.4710 | 587364.6000 | 3777.97004 2014-03-19 06:56:00 | 3777.72000 | 3781.00000 | 3769.99000 | 3775.56000 | 240.9242 | 909551.5000 | 3775.26027 2014-03-19 06:57:00 | 3775.29000 | 3781.00000 | 3775.28000 | 3778.00000 | 121.8529 | 460378.5000 | 3778.15009 2014-03-19 06:58:00 | 3778.00000 | 3780.00000 | 3777.95000 | 3780.00000 | 44.1890 | 166979.9600 | 3778.76999 2014-03-19 06:59:00 | 3780.00000 | 3781.15000 | 3779.00000 | 3781.13000 | 59.6030 | 225332.0800 | 3780.55005 2014-03-19 07:00:00 | 3781.13000 | 3782.64000 | 3780.19000 | 3780.95000 | 83.6539 | 316329.7100 | 3781.41009 2014-03-19 07:01:00 | 3780.87000 | 3782.81000 | 3780.17000 | 3781.00000 | 184.3600 | 697146.1100 | 3781.44000 2014-03-19 07:02:00 | 3782.44000 | 3783.64000 | 3781.01000 | 3783.55000 | 91.1979 | 344978.8600 | 3782.74995 2014-03-19 07:03:00 | 3783.58000 | 3784.38000 | 3783.00000 | 3784.30000 | 81.8440 | 309669.9600 | 3783.66009 2014-03-19 07:04:00 | 3785.01000 | 3786.00000 | 3782.06000 | 3784.82000 | 90.4611 | 342296.5100 | 3783.91003 2014-03-19 07:05:00 | 3784.88000 | 3784.88000 | 3782.06000 | 3783.55000 | 16.9030 | 63950.1400 | 3783.36001 2014-03-19 07:06:00 | 3783.00000 | 3784.00000 | 3781.63000 | 3782.01000 | 35.4400 | 134068.5900 | 3782.97000 2014-03-19 07:07:00 | 3782.00000 | 3782.20000 | 3782.00000 | 3782.20000 | 8.5960 | 32510.5400 | 3782.04999 2014-03-19 07:08:00 | 3782.11000 | 3782.25000 | 3780.10000 | 3780.15000 | 105.3570 | 398353.6800 | 3780.98992 2014-03-19 07:09:00 | 3780.10000 | 3780.12000 | 3762.60000 | 3764.00000 | 108.3311 | 408428.6900 | 3770.19003 2014-03-19 07:10:00 | 3764.01000 | 3765.09000 | 3758.48000 | 3765.00000 | 151.5369 | 570150.0400 | 3762.44988 2014-03-19 07:11:00 | 3765.00000 | 3765.09000 | 3760.04000 | 3764.01000 | 84.3391 | 317490.3400 | 3764.44998 2014-03-19 07:12:00 | 3760.07000 | 3764.01000 | 3760.07000 | 3760.21000 | 189.1158 | 711467.0000 | 3762.06979 2014-03-19 07:13:00 | 3760.21000 | 3764.00000 | 3758.00000 | 3762.00000 | 153.5669 | 577455.9200 | 3760.28987 2014-03-19 07:14:00 | 3762.00000 | 3763.80000 | 3760.00000 | 3761.81000 | 93.5561 | 351908.3100 | 3761.46990 2014-03-19 07:15:00 | 3760.12000 | 3764.01000 | 3743.40000 | 3759.76000 | 259.1909 | 973451.2200 | 3755.73007 2014-03-19 07:16:00 | 3754.75000 | 3760.01000 | 3754.01000 | 3757.77000 | 124.1699 | 466513.6200 | 3757.06000 2014-03-19 07:17:00 | 3755.48000 | 3757.00000 | 3702.19000 | 3730.00000 | 188.4722 | 705400.5800 | 3742.73011 2014-03-19 07:18:00 | 3730.00000 | 3748.00000 | 3701.10000 | 3746.81000 | 236.3400 | 882347.1600 | 3733.38000 2014-03-19 07:19:00 | 3746.94000 | 3747.00000 | 3701.00000 | 3741.03000 | 253.6559 | 947475.8500 | 3735.27972 2014-03-19 07:20:00 | 3741.03000 | 3755.00000 | 3733.93000 | 3745.04000 | 128.8639 | 482632.6900 | 3745.29013 2014-03-19 07:21:00 | 3749.00000 | 3750.00000 | 3745.00000 | 3750.00000 | 140.2151 | 525468.7500 | 3747.58982 2014-03-19 07:22:00 | 3749.03000 | 3750.00000 | 3745.69000 | 3748.76000 | 191.8612 | 719408.4700 | 3749.63006 2014-03-19 07:23:00 | 3747.60000 | 3755.00000 | 3746.00000 | 3750.48000 | 239.4429 | 898021.0200 | 3750.46018 2014-03-19 07:24:00 | 3750.18000 | 3757.32000 | 3750.18000 | 3753.03000 | 234.9919 | 881995.1400 | 3753.30012 2014-03-19 07:25:00 | 3752.11000 | 3759.98000 | 3752.11000 | 3759.24000 | 188.2930 | 707158.7400 | 3755.63015 2014-03-19 07:26:00 | 3758.55000 | 3762.00000 | 3757.33000 | 3759.05000 | 180.5951 | 679046.7100 | 3760.04977 2014-03-19 07:27:00 | 3759.95000 | 3762.00000 | 3758.20000 | 3759.98000 | 183.1858 | 688732.7300 | 3759.74979 2014-03-19 07:28:00 | 3759.03000 | 3761.97000 | 3758.00000 | 3761.35000 | 201.6080 | 758118.6000 | 3760.35989 2014-03-19 07:29:00 | 3760.95000 | 3761.89000 | 3754.15000 | 3760.60000 | 175.9360 | 661258.9700 | 3758.51981 2014-03-19 07:30:00 | 3760.59000 | 3760.59000 | 3756.32000 | 3757.17000 | 172.6332 | 648660.5500 | 3757.45015 2014-03-19 07:31:00 | 3757.47000 | 3758.00000 | 3751.00000 | 3752.00000 | 166.7601 | 626320.7800 | 3755.82000 2014-03-19 07:32:00 | 3752.00000 | 3756.05000 | 3743.72000 | 3744.11000 | 136.1680 | 510565.9500 | 3749.52993 2014-03-19 07:33:00 | 3744.06000 | 3756.01000 | 3743.70000 | 3755.97000 | 162.9719 | 610698.2500 | 3747.26008 2014-03-19 07:34:00 | 3750.02000 | 3755.89000 | 3745.00000 | 3747.57000 | 200.2229 | 750495.5700 | 3748.30016 2014-03-19 07:35:00 | 3745.12000 | 3752.62000 | 3745.01000 | 3750.14000 | 280.0878 | 1049934.2700 | 3748.58984 2014-03-19 07:36:00 | 3750.14000 | 3752.96000 | 3743.71000 | 3748.38000 | 252.1199 | 944905.1700 | 3747.84000 2014-03-19 07:37:00 | 3744.57000 | 3748.70000 | 3743.10000 | 3743.12000 | 126.7471 | 474586.7100 | 3744.35990 2014-03-19 07:38:00 | 3743.13000 | 3745.97000 | 3738.03000 | 3742.38000 | 235.5688 | 881133.4400 | 3740.44993 2014-03-19 07:39:00 | 3741.11000 | 3744.58000 | 3737.87000 | 3740.00000 | 230.9830 | 864128.1100 | 3741.09018 2014-03-19 07:40:00 | 3741.44000 | 3743.00000 | 3739.07000 | 3742.99000 | 157.9468 | 590872.7400 | 3740.95987 2014-03-19 07:41:00 | 3741.10000 | 3745.10000 | 3741.00000 | 3744.47000 | 204.7358 | 766401.6500 | 3743.36977 2014-03-19 07:42:00 | 3742.83000 | 3744.61000 | 3740.88000 | 3744.60000 | 194.9668 | 729733.3200 | 3742.85983 2014-03-19 07:43:00 | 3745.00000 | 3745.10000 | 3743.98000 | 3743.98000 | 61.1570 | 229013.9900 | 3744.68995 2014-03-19 07:44:00 | 3743.98000 | 3744.00000 | 3741.22000 | 3742.51000 | 78.9210 | 295351.4700 | 3742.37002 2014-03-19 07:45:00 | 3742.71000 | 3743.98000 | 3742.71000 | 3743.00000 | 179.0701 | 670313.1200 | 3743.30000 2014-03-19 07:46:00 | 3743.01000 | 3744.90000 | 3743.00000 | 3744.90000 | 150.0800 | 561926.7200 | 3744.18000 2014-03-19 07:47:00 | 3743.35000 | 3746.36000 | 3743.35000 | 3746.24000 | 178.6589 | 668993.4900 | 3744.52995 2014-03-19 07:48:00 | 3746.24000 | 3747.09000 | 3742.93000 | 3747.09000 | 175.2701 | 656500.5500 | 3745.65001 2014-03-19 07:49:00 | 3747.09000 | 3748.82000 | 3743.07000 | 3748.82000 | 27.9170 | 104599.1800 | 3746.78998 2014-03-19 07:50:00 | 3748.90000 | 3750.00000 | 3748.50000 | 3749.96000 | 122.8899 | 460775.6700 | 3749.50000 2014-03-19 07:51:00 | 3749.03000 | 3753.45000 | 3748.00000 | 3753.45000 | 91.5351 | 343209.7800 | 3749.48988 2014-03-19 07:52:00 | 3753.47000 | 3754.26000 | 3750.00000 | 3753.47000 | 91.6081 | 343779.6000 | 3752.71995 2014-03-19 07:53:00 | 3753.39000 | 3754.75000 | 3748.00000 | 3751.03000 | 239.3687 | 898056.3100 | 3751.76992 2014-03-19 07:54:00 | 3751.09000 | 3754.72000 | 3749.06000 | 3751.49000 | 177.1778 | 664611.5300 | 3751.09989 2014-03-19 07:55:00 | 3751.49000 | 3752.99000 | 3742.00000 | 3750.90000 | 202.2568 | 758440.7900 | 3749.88983 2014-03-19 07:56:00 | 3750.88000 | 3750.88000 | 3745.05000 | 3749.01000 | 200.6920 | 752247.9500 | 3748.27011 2014-03-19 07:57:00 | 3749.01000 | 3749.01000 | 3745.24000 | 3748.65000 | 144.5072 | 541559.4400 | 3747.62989 2014-03-19 07:58:00 | 3747.89000 | 3750.72000 | 3745.11000 | 3745.53000 | 203.2580 | 761745.9900 | 3747.67989 2014-03-19 07:59:00 | 3747.14000 | 3748.00000 | 3745.11000 | 3747.65000 | 312.8369 | 1172171.5800 | 3746.90974 2014-03-19 08:00:00 | 3747.49000 | 3751.00000 | 3746.26000 | 3750.02000 | 127.3239 | 477178.2000 | 3747.75013 2014-03-19 08:01:00 | 3751.00000 | 3752.89000 | 3748.12000 | 3752.00000 | 49.5841 | 185984.3300 | 3750.89005 2014-03-19 08:02:00 | 3752.01000 | 3760.00000 | 3752.01000 | 3757.40000 | 67.0621 | 252040.0500 | 3758.31004 2014-03-19 08:03:00 | 3757.60000 | 3765.82000 | 3757.46000 | 3764.82000 | 180.1612 | 677566.5900 | 3760.89006 2014-03-19 08:04:00 | 3766.00000 | 3770.00000 | 3763.00000 | 3769.94000 | 142.1861 | 535618.0100 | 3767.01985 2014-03-19 08:05:00 | 3769.94000 | 3770.00000 | 3760.01000 | 3763.50000 | 262.4949 | 988358.7700 | 3765.24964 2014-03-19 08:06:00 | 3760.00000 | 3762.44000 | 3736.12000 | 3739.98000 | 224.6958 | 843139.5000 | 3752.35975 2014-03-19 08:07:00 | 3732.40000 | 3746.56000 | 3730.00000 | 3738.82000 | 281.8667 | 1052896.2300 | 3735.43975 2014-03-19 08:08:00 | 3740.02000 | 3758.00000 | 3733.00000 | 3744.32000 | 271.4060 | 1015883.5400 | 3743.03971 2014-03-19 08:09:00 | 3743.67000 | 3745.00000 | 3743.00000 | 3744.16000 | 175.8442 | 658376.5600 | 3744.09020 2014-03-19 08:10:00 | 3744.81000 | 3744.99000 | 3738.95000 | 3739.15000 | 279.1787 | 1044614.1900 | 3741.73991 2014-03-19 08:11:00 | 3740.00000 | 3742.96000 | 3733.00000 | 3741.15000 | 180.6362 | 675559.3800 | 3739.88982 2014-03-19 08:12:00 | 3742.79000 | 3742.84000 | 3740.00000 | 3740.86000 | 75.0899 | 280916.7000 | 3741.07000 2014-03-19 08:13:00 | 3740.87000 | 3743.00000 | 3736.00000 | 3739.91000 | 180.0512 | 673380.7600 | 3739.94006 2014-03-19 08:14:00 | 3737.72000 | 3740.00000 | 3736.00000 | 3737.99000 | 238.4312 | 891398.7700 | 3738.60007 2014-03-19 08:15:00 | 3738.00000 | 3738.00000 | 3733.02000 | 3736.10000 | 174.2051 | 650716.9000 | 3735.34977 2014-03-19 08:16:00 | 3736.10000 | 3738.05000 | 3735.17000 | 3736.00000 | 87.3801 | 326486.9100 | 3736.40000 2014-03-19 08:17:00 | 3733.92000 | 3736.01000 | 3733.00000 | 3735.63000 | 69.0210 | 257781.8800 | 3734.83002 2014-03-19 08:18:00 | 3736.61000 | 3740.00000 | 3736.08000 | 3740.00000 | 184.0992 | 688067.1000 | 3737.47996 2014-03-19 08:19:00 | 3740.02000 | 3743.00000 | 3738.06000 | 3739.96000 | 166.0560 | 621024.3400 | 3739.84982 2014-03-19 08:20:00 | 3739.96000 | 3745.00000 | 3739.96000 | 3743.41000 | 199.1218 | 745107.6400 | 3741.97009 2014-03-19 08:21:00 | 3742.40000 | 3743.89000 | 3742.00000 | 3743.00000 | 138.7811 | 519447.8600 | 3742.93004 2014-03-19 08:22:00 | 3743.90000 | 3745.00000 | 3743.90000 | 3745.00000 | 40.2070 | 150568.3600 | 3744.82997 2014-03-19 08:23:00 | 3746.00000 | 3754.99000 | 3745.32000 | 3754.90000 | 183.9310 | 689754.0000 | 3750.07005 2014-03-19 08:24:00 | 3754.19000 | 3756.31000 | 3752.00000 | 3752.00000 | 115.1089 | 432164.9400 | 3754.39997 2014-03-19 08:25:00 | 3752.00000 | 3754.98000 | 3747.99000 | 3748.83000 | 70.1250 | 263024.9400 | 3750.79991 2014-03-19 08:26:00 | 3748.78000 | 3748.83000 | 3746.01000 | 3748.11000 | 40.6550 | 152376.2400 | 3748.02995 2014-03-19 08:27:00 | 3748.00000 | 3748.00000 | 3746.11000 | 3747.10000 | 116.6941 | 437252.7400 | 3747.00013 2014-03-19 08:28:00 | 3747.00000 | 3750.00000 | 3745.01000 | 3745.94000 | 184.1440 | 689996.9100 | 3747.05020 2014-03-19 08:29:00 | 3745.30000 | 3747.87000 | 3745.07000 | 3747.87000 | 217.1910 | 813640.8800 | 3746.20006 2014-03-19 08:30:00 | 3748.00000 | 3752.10000 | 3747.02000 | 3749.02000 | 134.2439 | 503299.1000 | 3749.14014 2014-03-19 08:31:00 | 3747.89000 | 3755.04000 | 3747.73000 | 3755.04000 | 144.0981 | 540550.8900 | 3751.26993 2014-03-19 08:32:00 | 3755.06000 | 3758.02000 | 3750.50000 | 3750.50000 | 160.6690 | 603606.2800 | 3756.82996 2014-03-19 08:33:00 | 3756.00000 | 3757.92000 | 3752.58000 | 3756.01000 | 125.5821 | 471634.9900 | 3755.59007 2014-03-19 08:34:00 | 3756.94000 | 3758.98000 | 3755.13000 | 3756.00000 | 174.8362 | 656985.4300 | 3757.71982 2014-03-19 08:35:00 | 3756.14000 | 3758.99000 | 3756.14000 | 3758.23000 | 161.7740 | 607878.8600 | 3757.58017 2014-03-19 08:36:00 | 3758.27000 | 3759.00000 | 3756.00000 | 3758.00000 | 193.3038 | 726311.8600 | 3757.36019 2014-03-19 08:37:00 | 3757.59000 | 3758.30000 | 3757.30000 | 3758.29000 | 29.4270 | 110585.1300 | 3757.94998 2014-03-19 08:38:00 | 3758.00000 | 3760.09000 | 3758.00000 | 3759.97000 | 127.6792 | 480005.9900 | 3759.46997 2014-03-19 08:39:00 | 3760.00000 | 3761.00000 | 3759.96000 | 3761.00000 | 35.7700 | 134509.3000 | 3760.39000 2014-03-19 08:40:00 | 3760.96000 | 3760.96000 | 3760.00000 | 3760.83000 | 22.9010 | 86117.0500 | 3760.41001 2014-03-19 08:41:00 | 3760.00000 | 3760.50000 | 3759.95000 | 3760.45000 | 58.3321 | 219340.2100 | 3760.20003 2014-03-19 08:42:00 | 3760.46000 | 3762.00000 | 3760.00000 | 3761.03000 | 53.7240 | 202040.8500 | 3760.72006 2014-03-19 08:43:00 | 3761.99000 | 3763.51000 | 3760.50000 | 3761.00000 | 64.7170 | 243445.8800 | 3761.69995 2014-03-19 08:44:00 | 3761.19000 | 3761.85000 | 3760.50000 | 3761.00000 | 50.7370 | 190837.6300 | 3761.30996 2014-03-19 08:45:00 | 3761.31000 | 3763.50000 | 3761.00000 | 3763.50000 | 113.7510 | 427973.3900 | 3762.37003 2014-03-19 08:46:00 | 3763.02000 | 3763.57000 | 3761.03000 | 3762.33000 | 89.0320 | 334988.2200 | 3762.56005 2014-03-19 08:47:00 | 3762.88000 | 3763.00000 | 3762.33000 | 3762.33000 | 22.5300 | 84777.1100 | 3762.85000 2014-03-19 08:48:00 | 3761.39000 | 3765.00000 | 3761.00000 | 3764.97000 | 91.7320 | 345215.1300 | 3763.30005 2014-03-19 08:49:00 | 3764.58000 | 3764.86000 | 3761.00000 | 3761.92000 | 157.5578 | 592971.9500 | 3763.51991 2014-03-19 08:50:00 | 3761.95000 | 3763.99000 | 3761.95000 | 3762.11000 | 170.5842 | 641879.4000 | 3762.83019 2014-03-19 08:51:00 | 3762.22000 | 3762.22000 | 3761.01000 | 3761.01000 | 6.9170 | 26022.5600 | 3762.11999 2014-03-19 08:52:00 | 3761.30000 | 3761.95000 | 3759.95000 | 3759.95000 | 16.0100 | 60206.7000 | 3760.57000 2014-03-19 08:53:00 | 3759.43000 | 3759.43000 | 3755.21000 | 3755.52000 | 38.0220 | 142882.8900 | 3757.90002 2014-03-19 08:54:00 | 3755.47000 | 3759.43000 | 3755.47000 | 3758.84000 | 241.5190 | 907531.7400 | 3757.59994 2014-03-19 08:55:00 | 3758.01000 | 3758.01000 | 3755.00000 | 3755.41000 | 129.2541 | 485549.4000 | 3756.55014 2014-03-19 08:56:00 | 3755.42000 | 3756.18000 | 3750.00000 | 3755.90000 | 120.6249 | 452713.5200 | 3753.06983 2014-03-19 08:57:00 | 3755.14000 | 3755.95000 | 3752.45000 | 3754.18000 | 94.4481 | 354530.6800 | 3753.70995 2014-03-19 08:58:00 | 3754.18000 | 3754.20000 | 3752.02000 | 3752.02000 | 122.8659 | 461100.9700 | 3752.87987 2014-03-19 08:59:00 | 3752.77000 | 3753.56000 | 3750.48000 | 3752.02000 | 147.4870 | 553397.7400 | 3752.17988 2014-03-19 09:00:00 | 3751.76000 | 3756.80000 | 3751.76000 | 3754.59000 | 111.2919 | 417783.1300 | 3753.94006 2014-03-19 09:01:00 | 3755.47000 | 3757.50000 | 3754.19000 | 3757.46000 | 128.0760 | 481071.3200 | 3756.13986 2014-03-19 09:02:00 | 3757.25000 | 3759.95000 | 3756.32000 | 3759.02000 | 83.9639 | 315494.4300 | 3757.50009 2014-03-19 09:03:00 | 3759.03000 | 3761.08000 | 3759.03000 | 3761.08000 | 13.0320 | 49005.0600 | 3760.36001 2014-03-19 09:04:00 | 3761.08000 | 3762.66000 | 3760.32000 | 3762.59000 | 46.6970 | 175648.5500 | 3761.44996 2014-03-19 09:05:00 | 3762.59000 | 3767.48000 | 3760.92000 | 3767.23000 | 119.7760 | 450858.5000 | 3764.17987 2014-03-19 09:06:00 | 3767.19000 | 3770.00000 | 3764.36000 | 3767.14000 | 107.8431 | 406262.2500 | 3767.16009 2014-03-19 09:07:00 | 3769.20000 | 3769.23000 | 3766.02000 | 3766.75000 | 134.9292 | 508310.5700 | 3767.23997 2014-03-19 09:08:00 | 3767.75000 | 3770.00000 | 3766.76000 | 3768.48000 | 198.1368 | 746702.1200 | 3768.61983 2014-03-19 09:09:00 | 3768.26000 | 3770.14000 | 3768.22000 | 3770.14000 | 152.9189 | 576394.0600 | 3769.27995 2014-03-19 09:10:00 | 3770.14000 | 3771.99000 | 3765.00000 | 3765.26000 | 113.8901 | 429342.7900 | 3769.80000 2014-03-19 09:11:00 | 3765.44000 | 3771.99000 | 3764.15000 | 3765.34000 | 79.1760 | 298230.4700 | 3766.67991 2014-03-19 09:12:00 | 3766.91000 | 3772.00000 | 3766.55000 | 3767.84000 | 142.4361 | 536781.9600 | 3768.57985 2014-03-19 09:13:00 | 3767.97000 | 3767.98000 | 3765.00000 | 3767.01000 | 121.7429 | 458582.4200 | 3766.81009 2014-03-19 09:14:00 | 3767.00000 | 3767.63000 | 3765.00000 | 3767.43000 | 105.1020 | 395899.3900 | 3766.81006 2014-03-19 09:15:00 | 3768.82000 | 3770.00000 | 3767.46000 | 3768.91000 | 55.0680 | 207520.8700 | 3768.44997 2014-03-19 09:16:00 | 3769.03000 | 3772.00000 | 3769.03000 | 3771.41000 | 65.4690 | 246890.8700 | 3771.10998 2014-03-19 09:17:00 | 3771.47000 | 3771.50000 | 3770.00000 | 3770.50000 | 54.5901 | 205844.4000 | 3770.73000 2014-03-19 09:18:00 | 3771.46000 | 3777.77000 | 3770.50000 | 3776.73000 | 119.0621 | 449509.3200 | 3775.42007 2014-03-19 09:19:00 | 3775.95000 | 3778.00000 | 3775.00000 | 3775.00000 | 144.2611 | 544846.6900 | 3776.81004 2014-03-19 09:20:00 | 3776.24000 | 3778.02000 | 3776.24000 | 3776.50000 | 191.0719 | 721726.1900 | 3777.25009 2014-03-19 09:21:00 | 3777.16000 | 3780.00000 | 3776.29000 | 3779.99000 | 134.8441 | 509470.5600 | 3778.22015 2014-03-19 09:22:00 | 3779.99000 | 3799.99000 | 3778.13000 | 3784.46000 | 172.5128 | 652895.3400 | 3784.62013 2014-03-19 09:23:00 | 3781.01000 | 3793.09000 | 3779.70000 | 3786.01000 | 123.0781 | 466056.3100 | 3786.66994 2014-03-19 09:24:00 | 3787.00000 | 3790.03000 | 3783.00000 | 3789.32000 | 120.4680 | 456339.8800 | 3788.05994 2014-03-19 09:25:00 | 3788.10000 | 3793.93000 | 3783.01000 | 3785.81000 | 199.0038 | 753844.3300 | 3788.09020 2014-03-19 09:26:00 | 3787.44000 | 3787.85000 | 3780.10000 | 3780.10000 | 163.7031 | 619706.3000 | 3785.55013 2014-03-19 09:27:00 | 3783.64000 | 3786.13000 | 3783.07000 | 3783.11000 | 120.9919 | 457914.2800 | 3784.67006 2014-03-19 09:28:00 | 3783.33000 | 3784.68000 | 3781.92000 | 3782.20000 | 67.4160 | 255039.9800 | 3783.07993 2014-03-19 09:29:00 | 3782.50000 | 3785.00000 | 3782.50000 | 3784.07000 | 138.7678 | 525048.8500 | 3783.64992 2014-03-19 09:30:00 | 3784.02000 | 3785.58000 | 3782.10000 | 3785.49000 | 87.8151 | 332344.8400 | 3784.59989 2014-03-19 09:31:00 | 3785.48000 | 3787.73000 | 3784.58000 | 3786.00000 | 90.1719 | 341375.6600 | 3785.83005 2014-03-19 09:32:00 | 3786.01000 | 3786.98000 | 3784.83000 | 3786.00000 | 128.3011 | 485722.2700 | 3785.80004 2014-03-19 09:33:00 | 3786.00000 | 3786.34000 | 3778.20000 | 3783.20000 | 98.8639 | 374107.1000 | 3784.06010 2014-03-19 09:34:00 | 3781.40000 | 3785.43000 | 3780.05000 | 3782.98000 | 66.3540 | 251002.5100 | 3782.78007 2014-03-19 09:35:00 | 3782.00000 | 3782.93000 | 3779.01000 | 3779.82000 | 106.7170 | 403504.3700 | 3781.06991 2014-03-19 09:36:00 | 3779.82000 | 3782.00000 | 3778.20000 | 3778.20000 | 139.0189 | 525548.2700 | 3780.40996 2014-03-19 09:37:00 | 3779.00000 | 3779.00000 | 3770.00000 | 3777.37000 | 123.9838 | 468069.9900 | 3775.25013 2014-03-19 09:38:00 | 3775.99000 | 3775.99000 | 3772.01000 | 3773.11000 | 167.0290 | 630222.2300 | 3773.12996 2014-03-19 09:39:00 | 3774.30000 | 3776.00000 | 3773.01000 | 3774.70000 | 155.7781 | 587965.6100 | 3774.37992 2014-03-19 09:40:00 | 3775.01000 | 3775.07000 | 3773.10000 | 3773.61000 | 132.6939 | 500793.3300 | 3774.05014 2014-03-19 09:41:00 | 3774.05000 | 3777.76000 | 3773.10000 | 3773.83000 | 86.7070 | 327284.0500 | 3774.59993 2014-03-19 09:42:00 | 3774.29000 | 3775.35000 | 3771.99000 | 3772.00000 | 138.7889 | 523719.9400 | 3773.49996 2014-03-19 09:43:00 | 3770.98000 | 3773.99000 | 3770.10000 | 3773.02000 | 114.6651 | 432523.8000 | 3772.05985 2014-03-19 09:44:00 | 3773.02000 | 3775.36000 | 3772.36000 | 3775.25000 | 135.4739 | 511278.6000 | 3774.00014 2014-03-19 09:45:00 | 3774.41000 | 3774.91000 | 3773.00000 | 3774.91000 | 52.1650 | 196888.8800 | 3774.34993 2014-03-19 09:46:00 | 3774.23000 | 3775.38000 | 3774.23000 | 3775.02000 | 49.8221 | 188074.8100 | 3774.93003 2014-03-19 09:47:00 | 3775.45000 | 3778.44000 | 3775.45000 | 3777.11000 | 31.9930 | 120837.2900 | 3776.99003 2014-03-19 09:48:00 | 3777.08000 | 3777.10000 | 3772.36000 | 3775.48000 | 65.5171 | 247342.7200 | 3775.23995 2014-03-19 09:49:00 | 3775.45000 | 3776.00000 | 3772.36000 | 3772.36000 | 30.5870 | 115436.6700 | 3774.03998 2014-03-19 09:50:00 | 3773.17000 | 3773.71000 | 3768.89000 | 3768.89000 | 112.0841 | 422691.5800 | 3771.20012 2014-03-19 09:51:00 | 3768.89000 | 3768.89000 | 3766.00000 | 3767.72000 | 164.6770 | 620354.7800 | 3767.09987 2014-03-19 09:52:00 | 3766.41000 | 3768.00000 | 3766.10000 | 3768.00000 | 36.0530 | 135809.1900 | 3766.93003 2014-03-19 09:53:00 | 3767.05000 | 3771.30000 | 3767.05000 | 3768.68000 | 150.2472 | 566296.5400 | 3769.09989 2014-03-19 09:54:00 | 3768.68000 | 3773.24000 | 3768.68000 | 3769.04000 | 118.8601 | 448093.1500 | 3769.92000 2014-03-19 09:55:00 | 3769.01000 | 3773.10000 | 3768.00000 | 3770.41000 | 124.2470 | 468395.0000 | 3769.86990 2014-03-19 09:56:00 | 3768.54000 | 3770.56000 | 3768.54000 | 3769.00000 | 63.5530 | 239578.8500 | 3769.75005 2014-03-19 09:57:00 | 3769.00000 | 3770.50000 | 3768.99000 | 3770.00000 | 114.4029 | 431249.8300 | 3769.57009 2014-03-19 09:58:00 | 3769.10000 | 3769.10000 | 3766.00000 | 3766.05000 | 53.3660 | 201058.6600 | 3767.53994 2014-03-19 09:59:00 | 3766.04000 | 3767.05000 | 3764.23000 | 3764.98000 | 107.5039 | 404847.8200 | 3765.89011 2014-03-19 10:00:00 | 3764.98000 | 3765.00000 | 3760.01000 | 3763.43000 | 58.9451 | 221816.1900 | 3763.09992 2014-03-19 10:01:00 | 3763.34000 | 3765.00000 | 3760.00000 | 3763.98000 | 115.2789 | 433705.5900 | 3762.22997 2014-03-19 10:02:00 | 3763.84000 | 3764.00000 | 3762.40000 | 3762.88000 | 25.7670 | 96970.8700 | 3763.36998 2014-03-19 10:03:00 | 3762.01000 | 3765.00000 | 3760.04000 | 3762.32000 | 72.6250 | 273339.5300 | 3763.70990 2014-03-19 10:04:00 | 3762.34000 | 3762.34000 | 3760.11000 | 3760.81000 | 115.0191 | 432577.5800 | 3760.91997 2014-03-19 10:05:00 | 3760.35000 | 3761.78000 | 3757.00000 | 3760.11000 | 159.2371 | 598817.3000 | 3760.53988 2014-03-19 10:06:00 | 3757.11000 | 3760.45000 | 3757.11000 | 3758.00000 | 131.0751 | 492718.0300 | 3759.05018 2014-03-19 10:07:00 | 3758.48000 | 3758.50000 | 3756.01000 | 3756.96000 | 51.5330 | 193633.1400 | 3757.46004 2014-03-19 10:08:00 | 3756.01000 | 3758.00000 | 3754.94000 | 3756.99000 | 162.3409 | 609801.3000 | 3756.30004 2014-03-19 10:09:00 | 3758.00000 | 3758.00000 | 3755.67000 | 3757.00000 | 103.7790 | 389882.1200 | 3756.84997 2014-03-19 10:10:00 | 3755.55000 | 3758.50000 | 3755.03000 | 3758.50000 | 104.8271 | 393806.9500 | 3756.72992 2014-03-19 10:11:00 | 3758.50000 | 3760.01000 | 3758.41000 | 3758.54000 | 72.5539 | 272760.7100 | 3759.42008 2014-03-19 10:12:00 | 3759.49000 | 3760.12000 | 3758.83000 | 3760.12000 | 37.2380 | 140005.0800 | 3759.73998 2014-03-19 10:13:00 | 3760.11000 | 3761.00000 | 3758.64000 | 3759.17000 | 22.6460 | 85146.2200 | 3759.87998 2014-03-19 10:14:00 | 3759.00000 | 3761.00000 | 3759.00000 | 3760.01000 | 31.4950 | 118394.0700 | 3759.13996 2014-03-19 10:15:00 | 3760.01000 | 3761.00000 | 3759.47000 | 3760.70000 | 39.8020 | 149669.3600 | 3760.35002 2014-03-19 10:16:00 | 3760.70000 | 3761.10000 | 3760.12000 | 3761.10000 | 12.0160 | 45188.6700 | 3760.70999 2014-03-19 10:17:00 | 3761.10000 | 3761.84000 | 3760.00000 | 3760.98000 | 92.2561 | 346976.8500 | 3761.01990 2014-03-19 10:18:00 | 3760.00000 | 3761.57000 | 3760.00000 | 3760.00000 | 70.6990 | 265864.8200 | 3760.51998 2014-03-19 10:19:00 | 3760.04000 | 3760.04000 | 3758.00000 | 3758.83000 | 100.4881 | 377720.5200 | 3758.85995 2014-03-19 10:20:00 | 3758.80000 | 3759.75000 | 3758.03000 | 3759.11000 | 126.5650 | 475751.6100 | 3758.94983 2014-03-19 10:21:00 | 3759.50000 | 3759.50000 | 3758.49000 | 3758.89000 | 34.5620 | 129923.5300 | 3759.14002 2014-03-19 10:22:00 | 3758.91000 | 3759.35000 | 3758.00000 | 3759.29000 | 106.8441 | 401593.7200 | 3758.69012 2014-03-19 10:23:00 | 3758.10000 | 3758.98000 | 3756.65000 | 3757.00000 | 45.9950 | 172828.4200 | 3757.54994 2014-03-19 10:24:00 | 3756.00000 | 3760.14000 | 3753.56000 | 3754.85000 | 146.2888 | 549498.8900 | 3756.25995 2014-03-19 10:25:00 | 3755.81000 | 3756.00000 | 3753.54000 | 3753.73000 | 109.3289 | 410528.9200 | 3754.98997 2014-03-19 10:26:00 | 3753.83000 | 3754.86000 | 3752.00000 | 3752.00000 | 106.0200 | 397977.7600 | 3753.80000 2014-03-19 10:27:00 | 3752.01000 | 3754.00000 | 3751.31000 | 3754.00000 | 117.7110 | 441701.1400 | 3752.42003 2014-03-19 10:28:00 | 3753.92000 | 3755.00000 | 3751.21000 | 3752.56000 | 67.8691 | 254703.1400 | 3752.85998 2014-03-19 10:29:00 | 3753.00000 | 3754.01000 | 3752.00000 | 3752.00000 | 56.9600 | 213790.6600 | 3753.35000 2014-03-19 10:30:00 | 3752.67000 | 3754.50000 | 3752.01000 | 3754.50000 | 32.8020 | 123133.6800 | 3753.85002 2014-03-19 10:31:00 | 3754.50000 | 3755.00000 | 3754.50000 | 3754.90000 | 14.2630 | 53553.0100 | 3754.68001 2014-03-19 10:32:00 | 3754.90000 | 3754.90000 | 3752.00000 | 3752.52000 | 137.6299 | 516600.6300 | 3753.55000 2014-03-19 10:33:00 | 3752.13000 | 3753.39000 | 3751.21000 | 3751.63000 | 81.0541 | 304170.7600 | 3752.69009 2014-03-19 10:34:00 | 3751.63000 | 3753.12000 | 3751.32000 | 3751.91000 | 138.9278 | 521305.8400 | 3752.34992 2014-03-19 10:35:00 | 3751.90000 | 3753.00000 | 3751.26000 | 3752.13000 | 57.5069 | 215783.8100 | 3752.30995 2014-03-19 10:36:00 | 3752.10000 | 3752.99000 | 3751.00000 | 3751.10000 | 57.3160 | 215011.1200 | 3751.32994 2014-03-19 10:37:00 | 3751.04000 | 3752.01000 | 3750.00000 | 3750.11000 | 92.8241 | 348185.0500 | 3751.02010 2014-03-19 10:38:00 | 3750.11000 | 3752.76000 | 3750.00000 | 3750.01000 | 93.1081 | 349226.0000 | 3750.75995 2014-03-19 10:39:00 | 3750.20000 | 3750.41000 | 3747.01000 | 3747.17000 | 109.0141 | 408695.9800 | 3749.02012 2014-03-19 10:40:00 | 3748.14000 | 3749.00000 | 3746.60000 | 3747.77000 | 53.1891 | 199329.7600 | 3747.56999 2014-03-19 10:41:00 | 3748.99000 | 3750.20000 | 3747.40000 | 3748.00000 | 60.7479 | 227717.2700 | 3748.55997 2014-03-19 10:42:00 | 3747.99000 | 3748.00000 | 3746.00000 | 3746.01000 | 84.6730 | 317272.2400 | 3747.03007 2014-03-19 10:43:00 | 3745.99000 | 3748.00000 | 3744.01000 | 3744.99000 | 35.5870 | 133274.7700 | 3745.03997 2014-03-19 10:44:00 | 3744.98000 | 3748.40000 | 3743.09000 | 3748.33000 | 73.7590 | 276295.3200 | 3745.91998 2014-03-19 10:45:00 | 3748.41000 | 3748.41000 | 3745.13000 | 3747.00000 | 88.2280 | 330611.3400 | 3747.23995 2014-03-19 10:46:00 | 3746.58000 | 3748.96000 | 3746.58000 | 3747.21000 | 104.8170 | 392812.2000 | 3747.59992 2014-03-19 10:47:00 | 3747.20000 | 3750.24000 | 3747.01000 | 3749.21000 | 80.6600 | 302361.1800 | 3748.59000 2014-03-19 10:48:00 | 3749.21000 | 3754.89000 | 3748.68000 | 3754.89000 | 29.4560 | 110525.7200 | 3752.22997 2014-03-19 10:49:00 | 3754.67000 | 3763.31000 | 3753.57000 | 3760.92000 | 157.9532 | 593722.2300 | 3758.85013 2014-03-19 10:50:00 | 3760.92000 | 3780.00000 | 3760.08000 | 3770.04000 | 133.2121 | 501993.7600 | 3768.38007 2014-03-19 10:51:00 | 3770.04000 | 3777.92000 | 3770.00000 | 3772.89000 | 128.8878 | 486304.1200 | 3773.07993 2014-03-19 10:52:00 | 3772.89000 | 3772.92000 | 3765.02000 | 3766.00000 | 93.4171 | 352344.8500 | 3771.73993 2014-03-19 10:53:00 | 3771.83000 | 3772.75000 | 3764.09000 | 3764.99000 | 137.8570 | 519282.3100 | 3766.81989 2014-03-19 10:54:00 | 3764.95000 | 3765.00000 | 3757.04000 | 3760.00000 | 73.7219 | 277268.8400 | 3761.01004 2014-03-19 10:55:00 | 3760.00000 | 3760.00000 | 3757.01000 | 3758.00000 | 53.6911 | 201794.6600 | 3758.44002 2014-03-19 10:56:00 | 3758.00000 | 3759.67000 | 3749.29000 | 3749.96000 | 95.0971 | 357045.7800 | 3754.53993 2014-03-19 10:57:00 | 3749.96000 | 3770.00000 | 3748.30000 | 3755.45000 | 210.2360 | 789869.2900 | 3757.05978 2014-03-19 10:58:00 | 3756.20000 | 3760.04000 | 3755.48000 | 3759.89000 | 44.6600 | 167854.2100 | 3758.49000 2014-03-19 10:59:00 | 3760.04000 | 3770.00000 | 3756.12000 | 3764.82000 | 171.5840 | 645749.3700 | 3763.46018 2014-03-19 11:00:00 | 3764.38000 | 3768.84000 | 3761.12000 | 3762.02000 | 99.8281 | 375770.7900 | 3764.17995 2014-03-19 11:01:00 | 3762.15000 | 3770.00000 | 3756.20000 | 3759.53000 | 135.7919 | 510887.0000 | 3762.28007 2014-03-19 11:02:00 | 3759.97000 | 3760.40000 | 3757.00000 | 3757.00000 | 89.9590 | 338163.0000 | 3759.07998 2014-03-19 11:03:00 | 3757.80000 | 3761.00000 | 3757.78000 | 3757.95000 | 63.4121 | 238334.8900 | 3758.51003 2014-03-19 11:04:00 | 3757.97000 | 3760.99000 | 3757.95000 | 3759.71000 | 81.3660 | 305894.6600 | 3759.48991 2014-03-19 11:05:00 | 3759.23000 | 3760.99000 | 3758.20000 | 3760.99000 | 95.5360 | 359218.3100 | 3760.02990 2014-03-19 11:06:00 | 3760.14000 | 3760.97000 | 3758.08000 | 3759.34000 | 109.0349 | 409876.3200 | 3759.12985 2014-03-19 11:07:00 | 3759.25000 | 3759.47000 | 3758.07000 | 3758.91000 | 46.1220 | 173359.5800 | 3758.72002 2014-03-19 11:08:00 | 3758.92000 | 3759.00000 | 3758.07000 | 3759.00000 | 26.3650 | 99102.1400 | 3758.84997 2014-03-19 11:09:00 | 3760.00000 | 3761.60000 | 3759.93000 | 3760.98000 | 38.5670 | 145024.0100 | 3760.30997 2014-03-19 11:10:00 | 3760.99000 | 3766.18000 | 3758.00000 | 3764.95000 | 107.9510 | 406159.2900 | 3762.44003 2014-03-19 11:11:00 | 3763.59000 | 3766.00000 | 3762.28000 | 3764.98000 | 56.0350 | 210961.2600 | 3764.80993 2014-03-19 11:12:00 | 3764.76000 | 3767.69000 | 3764.20000 | 3767.50000 | 89.9950 | 338946.2000 | 3766.27988 2014-03-19 11:13:00 | 3766.61000 | 3767.49000 | 3765.40000 | 3766.01000 | 50.9290 | 191822.5700 | 3766.46999 2014-03-19 11:14:00 | 3766.00000 | 3766.80000 | 3765.79000 | 3766.09000 | 32.7070 | 123181.8400 | 3766.21997 2014-03-19 11:15:00 | 3766.17000 | 3766.20000 | 3763.26000 | 3764.17000 | 75.9970 | 286117.2100 | 3764.84994 2014-03-19 11:16:00 | 3764.56000 | 3764.56000 | 3763.35000 | 3763.44000 | 50.8219 | 191298.8500 | 3764.10003 2014-03-19 11:17:00 | 3763.15000 | 3764.37000 | 3761.67000 | 3762.40000 | 99.0519 | 372748.2300 | 3763.16005 2014-03-19 11:18:00 | 3763.87000 | 3763.87000 | 3758.21000 | 3760.92000 | 44.7751 | 168429.4100 | 3761.67994 2014-03-19 11:19:00 | 3760.82000 | 3760.82000 | 3758.46000 | 3759.53000 | 50.7470 | 190777.8700 | 3759.38996 2014-03-19 11:20:00 | 3759.52000 | 3765.00000 | 3759.16000 | 3761.31000 | 58.5420 | 220229.0500 | 3761.90003 2014-03-19 11:21:00 | 3764.00000 | 3765.00000 | 3761.45000 | 3762.03000 | 93.1209 | 350366.6300 | 3762.49002 2014-03-19 11:22:00 | 3764.00000 | 3764.66000 | 3762.20000 | 3764.00000 | 36.9520 | 139070.5300 | 3763.55002 2014-03-19 11:23:00 | 3764.00000 | 3767.19000 | 3764.00000 | 3765.99000 | 59.2350 | 223019.9500 | 3764.99992 2014-03-19 11:24:00 | 3765.97000 | 3769.00000 | 3764.34000 | 3767.03000 | 145.0781 | 546530.8300 | 3767.14993 2014-03-19 11:25:00 | 3767.03000 | 3768.99000 | 3766.46000 | 3767.05000 | 84.6290 | 318862.4700 | 3767.76998 2014-03-19 11:26:00 | 3765.00000 | 3767.87000 | 3762.01000 | 3766.05000 | 79.6460 | 299985.7000 | 3766.48991 2014-03-19 11:27:00 | 3767.35000 | 3767.35000 | 3762.11000 | 3766.00000 | 89.6771 | 337604.6900 | 3764.66993 2014-03-19 11:28:00 | 3765.63000 | 3765.65000 | 3763.11000 | 3764.56000 | 48.7090 | 183361.0100 | 3764.41999 2014-03-19 11:29:00 | 3764.40000 | 3764.95000 | 3763.11000 | 3764.34000 | 27.9580 | 105230.9200 | 3763.88999 2014-03-19 11:30:00 | 3763.32000 | 3764.03000 | 3762.01000 | 3763.93000 | 51.3140 | 193089.8600 | 3762.91005 2014-03-19 11:31:00 | 3763.93000 | 3763.93000 | 3761.91000 | 3762.29000 | 65.5000 | 246458.1700 | 3762.72000 2014-03-19 11:32:00 | 3761.00000 | 3763.02000 | 3761.00000 | 3762.71000 | 46.8410 | 176220.8400 | 3762.11001 2014-03-19 11:33:00 | 3762.66000 | 3765.00000 | 3761.77000 | 3761.77000 | 23.5930 | 88780.1300 | 3762.99002 2014-03-19 11:34:00 | 3761.77000 | 3765.00000 | 3761.77000 | 3761.87000 | 18.4690 | 69481.2400 | 3762.05000 2014-03-19 11:35:00 | 3761.95000 | 3761.97000 | 3761.93000 | 3761.97000 | 11.4390 | 43032.9000 | 3761.95000 2014-03-19 11:36:00 | 3761.96000 | 3764.88000 | 3761.89000 | 3762.91000 | 49.5390 | 186425.6400 | 3763.20999 2014-03-19 11:37:00 | 3762.89000 | 3764.86000 | 3760.00000 | 3762.77000 | 114.8471 | 432066.3600 | 3762.09991 2014-03-19 11:38:00 | 3763.89000 | 3763.89000 | 3762.11000 | 3762.11000 | 30.0630 | 113120.0700 | 3762.77002 2014-03-19 11:39:00 | 3762.11000 | 3764.00000 | 3761.00000 | 3761.21000 | 22.6110 | 85064.9600 | 3762.11001 2014-03-19 11:40:00 | 3761.00000 | 3761.57000 | 3758.00000 | 3760.87000 | 85.4931 | 321497.5100 | 3760.51007 2014-03-19 11:41:00 | 3759.61000 | 3760.81000 | 3758.07000 | 3758.10000 | 103.7020 | 389844.7500 | 3759.28005 2014-03-19 11:42:00 | 3758.96000 | 3760.19000 | 3758.00000 | 3760.02000 | 40.6740 | 152897.2700 | 3759.09004 2014-03-19 11:43:00 | 3758.36000 | 3762.95000 | 3758.00000 | 3758.00000 | 87.6810 | 329609.6700 | 3759.19002 2014-03-19 11:44:00 | 3758.00000 | 3759.08000 | 3756.51000 | 3759.08000 | 83.5421 | 313909.2700 | 3757.50005 2014-03-19 11:45:00 | 3759.07000 | 3765.00000 | 3759.05000 | 3764.74000 | 56.1410 | 211123.9700 | 3760.60002 2014-03-19 11:46:00 | 3761.49000 | 3762.95000 | 3759.47000 | 3760.00000 | 32.8580 | 123554.8100 | 3760.26998 2014-03-19 11:47:00 | 3759.98000 | 3762.50000 | 3759.84000 | 3759.85000 | 48.2580 | 181483.8500 | 3760.69997 2014-03-19 11:48:00 | 3759.62000 | 3761.00000 | 3759.62000 | 3759.62000 | 25.3450 | 95304.8000 | 3760.29997 2014-03-19 11:49:00 | 3759.62000 | 3763.51000 | 3758.80000 | 3760.97000 | 76.3630 | 287227.2300 | 3761.34006 2014-03-19 11:50:00 | 3760.85000 | 3761.78000 | 3759.00000 | 3760.79000 | 49.0590 | 184482.0000 | 3760.40999 2014-03-19 11:51:00 | 3761.84000 | 3761.84000 | 3760.00000 | 3760.01000 | 39.7810 | 149604.5800 | 3760.70001 2014-03-19 11:52:00 | 3760.01000 | 3761.00000 | 3759.98000 | 3760.00000 | 20.0130 | 75249.4900 | 3760.03002 2014-03-19 11:53:00 | 3759.92000 | 3759.92000 | 3758.00000 | 3758.00000 | 9.3960 | 35315.8100 | 3758.59999 2014-03-19 11:54:00 | 3757.86000 | 3760.00000 | 3757.00000 | 3760.00000 | 20.7360 | 77935.1000 | 3758.43998 2014-03-19 11:55:00 | 3758.78000 | 3760.00000 | 3754.64000 | 3755.79000 | 53.7881 | 202138.7400 | 3758.05997 2014-03-19 11:56:00 | 3755.88000 | 3758.83000 | 3754.15000 | 3757.53000 | 86.1160 | 323516.2700 | 3756.74991 2014-03-19 11:57:00 | 3757.24000 | 3757.98000 | 3756.00000 | 3757.98000 | 88.1751 | 331280.7900 | 3757.07988 2014-03-19 11:58:00 | 3758.03000 | 3760.00000 | 3756.98000 | 3757.49000 | 58.3390 | 219301.6300 | 3759.08998 2014-03-19 11:59:00 | 3758.05000 | 3759.99000 | 3757.25000 | 3757.82000 | 67.1410 | 252332.0900 | 3758.24002 2014-03-19 12:00:00 | 3757.84000 | 3759.88000 | 3757.43000 | 3758.41000 | 117.0720 | 440013.9900 | 3758.49006 2014-03-19 12:01:00 | 3758.27000 | 3758.99000 | 3757.92000 | 3758.00000 | 36.1060 | 135696.3600 | 3758.27996 2014-03-19 12:02:00 | 3757.32000 | 3757.70000 | 3757.00000 | 3757.65000 | 9.6750 | 36352.1500 | 3757.32999 2014-03-19 12:03:00 | 3757.61000 | 3757.62000 | 3757.00000 | 3757.57000 | 6.3880 | 24002.9500 | 3757.51000 2014-03-19 12:04:00 | 3757.57000 | 3757.57000 | 3756.30000 | 3756.50000 | 7.6360 | 28689.6900 | 3757.15999 2014-03-19 12:05:00 | 3756.30000 | 3756.30000 | 3752.58000 | 3753.06000 | 41.6380 | 156289.1200 | 3753.51998 2014-03-19 12:06:00 | 3753.79000 | 3753.79000 | 3751.22000 | 3751.98000 | 19.4310 | 72906.4300 | 3752.07001 2014-03-19 12:07:00 | 3751.23000 | 3755.99000 | 3751.23000 | 3755.99000 | 74.8669 | 281039.9900 | 3753.85994 2014-03-19 12:08:00 | 3756.21000 | 3757.31000 | 3754.05000 | 3756.87000 | 98.5990 | 370290.6500 | 3755.51997 2014-03-19 12:09:00 | 3756.88000 | 3758.60000 | 3752.00000 | 3758.58000 | 56.1030 | 210821.0400 | 3757.75004 2014-03-19 12:10:00 | 3755.99000 | 3756.46000 | 3752.12000 | 3753.88000 | 100.7350 | 378112.8200 | 3753.53987 2014-03-19 12:11:00 | 3753.63000 | 3753.78000 | 3751.98000 | 3751.99000 | 55.2149 | 207221.1400 | 3752.98993 2014-03-19 12:12:00 | 3751.98000 | 3751.99000 | 3751.00000 | 3751.50000 | 6.7280 | 25241.0200 | 3751.64000 2014-03-19 12:13:00 | 3750.96000 | 3751.00001 | 3750.96000 | 3750.96000 | 6.6230 | 24842.8400 | 3751.00001 2014-03-19 12:14:00 | 3750.96000 | 3750.96000 | 3750.70000 | 3750.88000 | 1.7000 | 6376.6200 | 3750.95000 2014-03-19 12:15:00 | 3750.95000 | 3751.00000 | 3750.70000 | 3751.00000 | 13.1700 | 49400.5900 | 3750.99000 2014-03-19 12:16:00 | 3751.00000 | 3754.75000 | 3751.00000 | 3753.65000 | 99.0241 | 371637.5600 | 3753.00011 2014-03-19 12:17:00 | 3754.79000 | 3760.00000 | 3754.00000 | 3754.36000 | 80.3380 | 301774.4400 | 3756.30996 2014-03-19 12:18:00 | 3754.00000 | 3761.00000 | 3752.30000 | 3754.09000 | 30.2300 | 113519.8100 | 3755.20000 2014-03-19 12:19:00 | 3754.55000 | 3760.00000 | 3754.00000 | 3755.97000 | 170.4510 | 640339.9400 | 3756.74004 2014-03-19 12:20:00 | 3756.96000 | 3760.00000 | 3755.00000 | 3756.97000 | 125.8032 | 472748.1300 | 3757.84011 2014-03-19 12:21:00 | 3756.77000 | 3760.00000 | 3754.00000 | 3757.97000 | 106.6781 | 400917.4900 | 3758.19995 2014-03-19 12:22:00 | 3757.86000 | 3757.86000 | 3755.00000 | 3755.08000 | 134.4391 | 505009.5700 | 3756.41997 2014-03-19 12:23:00 | 3755.06000 | 3755.08000 | 3753.01000 | 3753.01000 | 44.9660 | 168824.5800 | 3754.48995 2014-03-19 12:24:00 | 3753.00000 | 3753.00000 | 3751.59000 | 3751.59000 | 88.6129 | 332494.1900 | 3752.21007 2014-03-19 12:25:00 | 3751.07000 | 3751.59000 | 3750.01000 | 3750.01000 | 20.9650 | 78633.8600 | 3750.71997 2014-03-19 12:26:00 | 3750.98000 | 3754.00000 | 3750.98000 | 3752.13000 | 55.4170 | 207950.7000 | 3752.46996 2014-03-19 12:27:00 | 3751.07000 | 3752.14000 | 3751.00000 | 3751.99000 | 19.8940 | 74640.9300 | 3751.93002 2014-03-19 12:28:00 | 3751.12000 | 3751.99000 | 3750.98000 | 3751.98000 | 10.2130 | 38312.7100 | 3751.37001 2014-03-19 12:29:00 | 3751.98000 | 3751.99000 | 3747.53000 | 3749.48000 | 125.8949 | 472080.8000 | 3749.79983 2014-03-19 12:30:00 | 3749.11000 | 3751.00000 | 3748.32000 | 3748.46000 | 61.6210 | 231040.6700 | 3749.38002 2014-03-19 12:31:00 | 3748.44000 | 3748.44000 | 3746.87000 | 3747.01000 | 11.4390 | 42866.0800 | 3747.36000 2014-03-19 12:32:00 | 3747.00000 | 3747.00000 | 3744.98000 | 3744.99000 | 12.9620 | 48561.1900 | 3746.43001 2014-03-19 12:33:00 | 3745.00000 | 3745.90000 | 3744.99000 | 3745.90000 | 9.6960 | 36311.5700 | 3745.00999 2014-03-19 12:34:00 | 3745.03000 | 3750.00000 | 3745.01000 | 3747.01000 | 27.3240 | 102362.3400 | 3746.24003 2014-03-19 12:35:00 | 3745.00000 | 3748.99000 | 3744.99000 | 3745.00000 | 151.7940 | 568740.2700 | 3746.79016 2014-03-19 12:36:00 | 3744.99000 | 3746.94000 | 3744.98000 | 3745.51000 | 88.7550 | 332461.2800 | 3745.82988 2014-03-19 12:37:00 | 3746.48000 | 3748.01000 | 3744.99000 | 3747.38000 | 110.0681 | 412357.9800 | 3746.38994 2014-03-19 12:38:00 | 3748.03000 | 3748.03000 | 3745.07000 | 3745.85000 | 153.8041 | 576173.3200 | 3746.15017 2014-03-19 12:39:00 | 3745.22000 | 3746.64000 | 3742.50000 | 3742.99000 | 41.7500 | 156378.1400 | 3745.58000 2014-03-19 12:40:00 | 3742.46000 | 3746.50000 | 3742.43000 | 3744.82000 | 100.8960 | 377748.7100 | 3743.93989 2014-03-19 12:41:00 | 3743.05000 | 3744.80000 | 3739.50000 | 3739.50000 | 80.3820 | 300650.2500 | 3740.27004 2014-03-19 12:42:00 | 3739.99000 | 3739.99000 | 3739.04000 | 3739.97000 | 35.6040 | 133157.6100 | 3739.96004 2014-03-19 12:43:00 | 3739.97000 | 3740.00000 | 3739.03000 | 3740.00000 | 19.3010 | 72182.8600 | 3739.85001 2014-03-19 12:44:00 | 3740.00000 | 3740.00000 | 3739.04000 | 3739.04000 | 15.2610 | 57076.0000 | 3739.99000 2014-03-19 12:45:00 | 3739.04000 | 3739.97000 | 3736.00000 | 3738.80000 | 132.6072 | 495757.1500 | 3738.53990 2014-03-19 12:46:00 | 3737.80000 | 3738.41000 | 3732.47000 | 3732.47000 | 67.6621 | 252706.2800 | 3734.83004 2014-03-19 12:47:00 | 3734.91000 | 3737.79000 | 3731.55000 | 3734.03000 | 89.6971 | 334909.1800 | 3733.77993 2014-03-19 12:48:00 | 3735.01000 | 3739.95000 | 3734.56000 | 3739.95000 | 93.7540 | 350381.0700 | 3737.24010 2014-03-19 12:49:00 | 3740.00000 | 3745.31000 | 3738.68000 | 3745.09000 | 133.8190 | 500683.7500 | 3741.49996 2014-03-19 12:50:00 | 3745.09000 | 3746.00000 | 3742.00000 | 3742.00000 | 73.3970 | 274707.2500 | 3742.75994 2014-03-19 12:51:00 | 3741.45000 | 3742.41000 | 3739.92000 | 3742.00000 | 56.2840 | 210539.6900 | 3740.67006 2014-03-19 12:52:00 | 3742.00000 | 3742.00000 | 3740.00000 | 3740.00000 | 21.4470 | 80232.8800 | 3740.97998 2014-03-19 12:53:00 | 3741.99000 | 3742.00000 | 3741.81000 | 3741.90000 | 4.4410 | 16617.9100 | 3741.93000 2014-03-19 12:54:00 | 3742.00000 | 3761.97000 | 3741.99000 | 3746.22000 | 186.7069 | 700085.4400 | 3749.64984 2014-03-19 12:55:00 | 3746.22000 | 3750.00000 | 3745.59000 | 3746.92000 | 75.2279 | 281912.9700 | 3747.44996 2014-03-19 12:56:00 | 3745.62000 | 3747.04000 | 3741.22000 | 3745.00000 | 129.8799 | 486340.5300 | 3744.54000 2014-03-19 12:57:00 | 3745.00000 | 3745.00000 | 3742.96000 | 3742.96000 | 88.6529 | 331922.6800 | 3744.07007 2014-03-19 12:58:00 | 3742.93000 | 3745.00000 | 3741.22000 | 3741.98000 | 40.0451 | 149904.2500 | 3743.38995 2014-03-19 12:59:00 | 3741.97000 | 3742.00000 | 3739.92000 | 3739.92000 | 48.5090 | 181451.2500 | 3740.56999 2014-03-19 13:00:00 | 3739.00000 | 3739.00000 | 3730.00000 | 3736.06000 | 135.6241 | 506449.0100 | 3734.21015 2014-03-19 13:01:00 | 3736.28000 | 3738.00000 | 3730.00000 | 3736.00000 | 182.6702 | 682134.3300 | 3734.24001 2014-03-19 13:02:00 | 3736.00000 | 3736.00000 | 3720.00000 | 3732.82000 | 214.7912 | 801070.1200 | 3729.53007 2014-03-19 13:03:00 | 3730.09000 | 3735.99000 | 3730.09000 | 3732.97000 | 165.1409 | 616645.9000 | 3734.06004 2014-03-19 13:04:00 | 3732.97000 | 3735.99000 | 3730.00000 | 3732.00000 | 75.2410 | 280934.1300 | 3733.79002 2014-03-19 13:05:00 | 3731.41000 | 3732.82000 | 3730.08000 | 3732.32000 | 89.3849 | 333586.2900 | 3732.01988 2014-03-19 13:06:00 | 3732.32000 | 3732.32000 | 3721.01000 | 3726.01000 | 174.9921 | 652431.8600 | 3728.35010 2014-03-19 13:07:00 | 3724.08000 | 3727.08000 | 3724.00000 | 3726.01000 | 132.4969 | 493670.3200 | 3725.89989 2014-03-19 13:08:00 | 3726.00000 | 3727.00000 | 3720.00000 | 3725.00000 | 96.9180 | 361012.9300 | 3724.92995 2014-03-19 13:09:00 | 3726.07000 | 3726.89000 | 3720.00000 | 3724.88000 | 183.5460 | 683339.8400 | 3722.98980 2014-03-19 13:10:00 | 3723.23000 | 3725.00000 | 3722.10000 | 3725.00000 | 89.6690 | 333895.1300 | 3723.63998 2014-03-19 13:11:00 | 3725.00000 | 3725.00000 | 3723.99000 | 3724.01000 | 74.2440 | 276518.0000 | 3724.45008 2014-03-19 13:12:00 | 3724.01000 | 3724.90000 | 3720.00000 | 3720.00000 | 41.9710 | 156193.3000 | 3721.46001 2014-03-19 13:13:00 | 3722.00000 | 3723.63000 | 3717.21000 | 3717.98000 | 64.9621 | 241643.2900 | 3719.76004 2014-03-19 13:14:00 | 3717.21000 | 3718.00000 | 3715.00000 | 3715.00000 | 46.6380 | 173347.8700 | 3716.87997 2014-03-19 13:15:00 | 3714.99000 | 3717.00000 | 3713.41000 | 3714.79000 | 109.1679 | 405609.1200 | 3715.45994 2014-03-19 13:16:00 | 3715.00000 | 3717.00000 | 3713.63000 | 3715.94000 | 70.1001 | 260453.9700 | 3715.46000 2014-03-19 13:17:00 | 3715.94000 | 3717.21000 | 3714.99000 | 3715.35000 | 65.7100 | 244190.3600 | 3716.18000 2014-03-19 13:18:00 | 3714.00000 | 3715.50000 | 3713.33000 | 3715.38000 | 53.8120 | 199890.7400 | 3714.61003 2014-03-19 13:19:00 | 3714.99000 | 3723.48000 | 3714.99000 | 3720.02000 | 38.2090 | 142100.3800 | 3719.02999 2014-03-19 13:20:00 | 3722.70000 | 3723.48000 | 3720.07000 | 3721.97000 | 117.8699 | 438657.6700 | 3721.54000 2014-03-19 13:21:00 | 3721.60000 | 3724.00000 | 3720.76000 | 3724.00000 | 91.7599 | 341549.5500 | 3722.21000 2014-03-19 13:22:00 | 3724.05000 | 3728.00000 | 3724.04000 | 3727.29000 | 51.9761 | 193618.6000 | 3725.14994 2014-03-19 13:23:00 | 3727.29000 | 3729.89000 | 3722.88000 | 3723.00000 | 63.7120 | 237411.3100 | 3726.32003 2014-03-19 13:24:00 | 3723.00000 | 3723.01000 | 3722.00000 | 3722.28000 | 29.1580 | 108551.5500 | 3722.86998 2014-03-19 13:25:00 | 3723.01000 | 3725.48000 | 3722.00000 | 3723.98000 | 49.8340 | 185552.3300 | 3723.41005 2014-03-19 13:26:00 | 3723.62000 | 3724.27000 | 3716.00000 | 3720.93000 | 125.3219 | 466308.8600 | 3720.89006 2014-03-19 13:27:00 | 3720.93000 | 3722.99000 | 3716.00000 | 3717.22000 | 115.7579 | 430528.9500 | 3719.21993 2014-03-19 13:28:00 | 3719.87000 | 3719.87000 | 3716.00000 | 3717.12000 | 156.5410 | 581928.6600 | 3717.42004 2014-03-19 13:29:00 | 3717.99000 | 3718.94000 | 3717.02000 | 3718.93000 | 8.0070 | 29768.3100 | 3717.78999 2014-03-19 13:30:00 | 3718.92000 | 3718.92000 | 3716.90000 | 3717.52000 | 58.3449 | 216893.1800 | 3717.42992 2014-03-19 13:31:00 | 3718.00000 | 3720.53000 | 3717.00000 | 3719.00000 | 45.5800 | 169461.0300 | 3717.88000 2014-03-19 13:32:00 | 3719.60000 | 3726.77000 | 3719.13000 | 3724.00000 | 59.0550 | 219817.5600 | 3722.24992 2014-03-19 13:33:00 | 3724.04000 | 3728.00000 | 3722.77000 | 3727.98000 | 176.9820 | 659268.7000 | 3725.06010 2014-03-19 13:34:00 | 3728.00000 | 3728.00000 | 3725.03000 | 3726.67000 | 72.4320 | 269943.7900 | 3726.86004 2014-03-19 13:35:00 | 3727.00000 | 3729.85000 | 3723.00000 | 3728.08000 | 79.1239 | 295026.2800 | 3728.66008 2014-03-19 13:36:00 | 3728.32000 | 3729.85000 | 3727.80000 | 3727.80000 | 47.0649 | 175484.4800 | 3728.55994 2014-03-19 13:37:00 | 3727.80000 | 3728.07000 | 3727.04000 | 3727.05000 | 15.9920 | 59614.4300 | 3727.77001 2014-03-19 13:38:00 | 3727.80000 | 3728.07000 | 3727.06000 | 3728.07000 | 33.2560 | 123963.5300 | 3727.54996 2014-03-19 13:39:00 | 3728.06000 | 3728.07000 | 3727.78000 | 3728.05000 | 14.5270 | 54157.4600 | 3728.05999 2014-03-19 13:40:00 | 3728.05000 | 3728.07000 | 3725.30000 | 3725.92000 | 91.3850 | 340618.2700 | 3727.28988 2014-03-19 13:41:00 | 3725.16000 | 3728.07000 | 3725.16000 | 3727.00000 | 19.8920 | 74139.3100 | 3727.09001 2014-03-19 13:42:00 | 3726.98000 | 3728.07000 | 3726.97000 | 3727.00000 | 66.9490 | 249540.2200 | 3727.31998 2014-03-19 13:43:00 | 3727.00000 | 3728.00000 | 3725.52000 | 3727.99000 | 13.8610 | 51657.3900 | 3726.82000 2014-03-19 13:44:00 | 3727.21000 | 3727.99000 | 3727.01000 | 3727.23000 | 3.2980 | 12292.5600 | 3727.28000 2014-03-19 13:45:00 | 3727.22000 | 3727.22000 | 3727.10000 | 3727.10000 | 10.8650 | 40495.3100 | 3727.12999 2014-03-19 13:46:00 | 3727.21000 | 3727.21000 | 3727.17000 | 3727.17000 | 5.6580 | 21088.4100 | 3727.18000 2014-03-19 13:47:00 | 3727.17000 | 3727.17000 | 3726.98000 | 3726.98000 | 6.1900 | 23071.1000 | 3727.16000 2014-03-19 13:48:00 | 3726.98000 | 3726.98000 | 3725.00000 | 3725.00000 | 33.6290 | 125288.0100 | 3725.58999 2014-03-19 13:49:00 | 3725.00000 | 3726.98000 | 3725.00000 | 3726.45000 | 146.8739 | 547250.5400 | 3725.99015 2014-03-19 13:50:00 | 3725.47000 | 3727.21000 | 3725.47000 | 3727.21000 | 32.8520 | 122438.5000 | 3726.97002 2014-03-19 13:51:00 | 3727.24000 | 3728.00000 | 3727.20000 | 3727.95000 | 9.4710 | 35304.0000 | 3727.59000 2014-03-19 13:52:00 | 3727.17000 | 3727.17000 | 3726.02000 | 3726.98000 | 5.0700 | 18896.1900 | 3727.06000 2014-03-19 13:53:00 | 3727.00000 | 3728.22000 | 3726.21000 | 3727.00000 | 68.3320 | 254663.2000 | 3726.85004 2014-03-19 13:54:00 | 3727.00000 | 3727.00000 | 3726.05000 | 3727.00000 | 27.9600 | 104206.4000 | 3726.98000 2014-03-19 13:55:00 | 3727.00000 | 3730.11000 | 3727.00000 | 3730.11000 | 51.1560 | 190674.3800 | 3727.30995 2014-03-19 13:56:00 | 3730.11000 | 3731.00000 | 3730.10000 | 3731.00000 | 7.3130 | 27279.2200 | 3730.24001 2014-03-19 13:57:00 | 3731.00000 | 3732.02000 | 3731.00000 | 3732.02000 | 7.5350 | 28119.3300 | 3731.82999 2014-03-19 13:58:00 | 3732.70000 | 3735.00000 | 3732.70000 | 3735.00000 | 59.9380 | 223834.9000 | 3734.43997 2014-03-19 13:59:00 | 3735.00000 | 3738.50000 | 3734.99000 | 3736.11000 | 94.3341 | 352502.8300 | 3736.75010 2014-03-19 14:00:00 | 3736.00000 | 3737.78000 | 3736.00000 | 3736.90000 | 15.1280 | 56523.4300 | 3736.33999 2014-03-19 14:01:00 | 3737.00000 | 3738.00000 | 3736.99000 | 3737.93000 | 25.1040 | 93822.2800 | 3737.34003 2014-03-19 14:02:00 | 3738.01000 | 3742.55000 | 3738.01000 | 3742.34000 | 79.8481 | 298583.8900 | 3739.39996 2014-03-19 14:03:00 | 3741.01000 | 3741.02000 | 3737.00000 | 3737.02000 | 39.1570 | 146387.9700 | 3738.48997 2014-03-19 14:04:00 | 3738.01000 | 3739.99000 | 3737.03000 | 3738.02000 | 123.4990 | 461700.8400 | 3738.49997 2014-03-19 14:05:00 | 3739.08000 | 3739.08000 | 3735.00000 | 3735.00000 | 171.8360 | 642182.1400 | 3737.17982 2014-03-19 14:06:00 | 3735.00000 | 3736.35000 | 3730.10000 | 3730.11000 | 99.2060 | 370438.9900 | 3734.03989 2014-03-19 14:07:00 | 3730.00000 | 3730.11000 | 3730.00000 | 3730.10000 | 33.0060 | 123113.3700 | 3730.02996 2014-03-19 14:08:00 | 3730.10000 | 3730.11000 | 3730.10000 | 3730.10000 | 29.7200 | 110858.6300 | 3730.10000 2014-03-19 14:09:00 | 3730.10000 | 3735.41000 | 3730.00000 | 3733.82000 | 138.2989 | 516037.6100 | 3731.31996 2014-03-19 14:10:00 | 3733.58000 | 3733.58000 | 3731.58000 | 3733.31000 | 19.6910 | 73503.4300 | 3732.84001 2014-03-19 14:11:00 | 3733.38000 | 3735.42000 | 3730.00000 | 3731.98000 | 109.5239 | 408735.6000 | 3731.93011 2014-03-19 14:12:00 | 3731.92000 | 3731.92000 | 3727.30000 | 3729.76000 | 131.4419 | 490176.9700 | 3729.23007 2014-03-19 14:13:00 | 3729.31000 | 3730.00000 | 3728.14000 | 3729.23000 | 58.0860 | 216589.8800 | 3728.77994 2014-03-19 14:14:00 | 3728.29000 | 3730.00000 | 3728.00000 | 3730.00000 | 148.4680 | 553604.6800 | 3728.77992 2014-03-19 14:15:00 | 3730.00000 | 3730.00000 | 3728.25000 | 3730.00000 | 125.7061 | 468811.9300 | 3729.42987 2014-03-19 14:16:00 | 3730.00000 | 3730.00000 | 3728.00000 | 3728.00000 | 49.0190 | 182783.1400 | 3728.81999 2014-03-19 14:17:00 | 3727.97000 | 3727.99000 | 3726.93000 | 3726.93000 | 6.2890 | 23441.6800 | 3727.41000 2014-03-19 14:18:00 | 3725.00000 | 3726.87000 | 3721.00000 | 3726.12000 | 48.2470 | 179671.2500 | 3723.98996 2014-03-19 14:19:00 | 3726.12000 | 3726.12000 | 3722.03000 | 3724.66000 | 79.7500 | 296971.5500 | 3723.78000 2014-03-19 14:20:00 | 3722.32000 | 3725.26000 | 3722.32000 | 3724.85000 | 38.9540 | 145060.5700 | 3723.89004 2014-03-19 14:21:00 | 3723.84000 | 3724.86000 | 3723.84000 | 3724.85000 | 48.9230 | 182211.1800 | 3724.45004 2014-03-19 14:22:00 | 3724.85000 | 3729.99000 | 3724.85000 | 3726.09000 | 90.1500 | 336015.9200 | 3727.30000 2014-03-19 14:23:00 | 3728.70000 | 3729.97000 | 3725.26000 | 3725.99000 | 130.7620 | 487353.8400 | 3727.03007 2014-03-19 14:24:00 | 3725.99000 | 3727.80000 | 3725.99000 | 3726.90000 | 12.1340 | 45222.5400 | 3726.93001 2014-03-19 14:25:00 | 3726.91000 | 3729.97000 | 3726.91000 | 3727.19000 | 67.1791 | 250441.5000 | 3727.96998 2014-03-19 14:26:00 | 3728.99000 | 3730.00000 | 3727.90000 | 3730.00000 | 42.9321 | 160086.3400 | 3728.83002 2014-03-19 14:27:00 | 3730.00000 | 3730.00000 | 3728.06000 | 3729.67000 | 117.6491 | 438718.0600 | 3729.03997 2014-03-19 14:28:00 | 3728.52000 | 3730.77000 | 3728.12000 | 3730.77000 | 67.7159 | 252522.8600 | 3729.14993 2014-03-19 14:29:00 | 3730.75000 | 3731.07000 | 3730.00000 | 3730.00000 | 42.8430 | 159841.6900 | 3730.87003 2014-03-19 14:30:00 | 3730.00000 | 3730.77000 | 3727.00000 | 3729.93000 | 54.3290 | 202609.5500 | 3729.30998 2014-03-19 14:31:00 | 3729.89000 | 3730.77000 | 3728.00000 | 3728.00000 | 20.4470 | 76244.0300 | 3728.85998 2014-03-19 14:32:00 | 3727.10000 | 3727.93000 | 3724.02000 | 3724.02000 | 43.9440 | 163763.5100 | 3726.64005 2014-03-19 14:33:00 | 3725.02000 | 3725.06000 | 3724.00000 | 3725.06000 | 5.4110 | 20154.1200 | 3724.66000 2014-03-19 14:34:00 | 3725.06000 | 3730.79000 | 3725.06000 | 3730.50000 | 39.2220 | 146213.7200 | 3727.85002 2014-03-19 14:35:00 | 3730.79000 | 3730.79000 | 3730.46000 | 3730.77000 | 13.2230 | 49328.8600 | 3730.53001 2014-03-19 14:36:00 | 3730.76000 | 3730.76000 | 3729.22000 | 3729.50000 | 32.7180 | 122038.6700 | 3730.01998 2014-03-19 14:37:00 | 3728.00000 | 3728.96000 | 3726.96000 | 3726.96000 | 8.9300 | 33288.0300 | 3727.66000 2014-03-19 14:38:00 | 3726.00000 | 3726.00000 | 3724.00000 | 3725.22000 | 22.6350 | 84313.3500 | 3724.90997 2014-03-19 14:39:00 | 3725.22000 | 3726.00000 | 3724.11000 | 3725.99000 | 93.8819 | 349696.0600 | 3724.85005 2014-03-19 14:40:00 | 3724.65000 | 3725.50000 | 3724.15000 | 3725.09000 | 31.9130 | 118870.9700 | 3724.84003 2014-03-19 14:41:00 | 3725.10000 | 3727.17000 | 3724.18000 | 3726.61000 | 36.4070 | 135639.3700 | 3725.63997 2014-03-19 14:42:00 | 3726.45000 | 3727.18000 | 3722.11000 | 3725.03000 | 64.7439 | 241221.0500 | 3725.77007 2014-03-19 14:43:00 | 3724.99000 | 3725.98000 | 3724.99000 | 3725.00000 | 9.5380 | 35529.8900 | 3725.08999 2014-03-19 14:44:00 | 3725.04000 | 3725.06000 | 3722.10000 | 3723.47000 | 51.5611 | 191981.4400 | 3723.38001 2014-03-19 14:45:00 | 3724.30000 | 3724.30000 | 3720.00000 | 3720.98000 | 82.3500 | 306510.6800 | 3722.05000 2014-03-19 14:46:00 | 3720.98000 | 3722.45000 | 3720.00000 | 3721.23000 | 35.2700 | 131247.9100 | 3721.23000 2014-03-19 14:47:00 | 3722.47000 | 3724.00000 | 3722.47000 | 3722.77000 | 12.9610 | 48257.1700 | 3723.26000 2014-03-19 14:48:00 | 3724.00000 | 3724.10000 | 3721.81000 | 3723.84000 | 48.6110 | 180995.1700 | 3723.34001 2014-03-19 14:49:00 | 3722.78000 | 3722.97000 | 3721.99000 | 3721.99000 | 15.6560 | 58282.8500 | 3722.71998 2014-03-19 14:50:00 | 3721.82000 | 3725.20000 | 3721.82000 | 3724.47000 | 104.9881 | 390983.9100 | 3724.07995 2014-03-19 14:51:00 | 3723.61000 | 3724.00000 | 3723.61000 | 3723.95000 | 5.7000 | 21225.7900 | 3723.82000 2014-03-19 14:52:00 | 3723.95000 | 3724.97000 | 3723.95000 | 3724.67000 | 21.4440 | 79868.5900 | 3724.52002 2014-03-19 14:53:00 | 3725.02000 | 3725.25000 | 3724.21000 | 3724.51000 | 77.8111 | 289822.8700 | 3724.70002 2014-03-19 14:54:00 | 3724.92000 | 3725.30000 | 3724.07000 | 3724.30000 | 9.6560 | 35966.3900 | 3724.76999 2014-03-19 14:55:00 | 3725.29000 | 3727.00000 | 3724.14000 | 3725.90000 | 56.8010 | 211643.2700 | 3726.05001 2014-03-19 14:56:00 | 3726.76000 | 3729.00000 | 3725.87000 | 3728.95000 | 33.3870 | 124438.1400 | 3727.13997 2014-03-19 14:57:00 | 3729.00000 | 3730.00000 | 3729.00000 | 3730.00000 | 23.0700 | 86043.5200 | 3729.67000 2014-03-19 14:58:00 | 3729.91000 | 3730.78000 | 3729.91000 | 3730.77000 | 29.0340 | 108304.8000 | 3730.27003 2014-03-19 14:59:00 | 3730.79000 | 3730.79000 | 3730.00000 | 3730.02000 | 25.1020 | 93646.5200 | 3730.64001 2014-03-19 15:00:00 | 3730.00000 | 3730.74000 | 3729.97000 | 3730.00000 | 50.7380 | 189253.1000 | 3730.00997 2014-03-19 15:01:00 | 3730.70000 | 3730.77000 | 3730.00000 | 3730.00000 | 26.5300 | 98965.3700 | 3730.32000 2014-03-19 15:02:00 | 3729.92000 | 3729.98000 | 3727.09000 | 3728.90000 | 50.3130 | 187572.2300 | 3728.11004 2014-03-19 15:03:00 | 3729.00000 | 3729.00000 | 3726.83000 | 3726.83000 | 64.5810 | 240741.1700 | 3727.74002 2014-03-19 15:04:00 | 3726.00000 | 3727.00000 | 3723.95000 | 3726.08000 | 29.6210 | 110355.0500 | 3725.57001 2014-03-19 15:05:00 | 3726.19000 | 3726.54000 | 3724.05000 | 3725.13000 | 70.1230 | 261247.4400 | 3725.56006 2014-03-19 15:06:00 | 3725.13000 | 3725.13000 | 3724.93000 | 3724.93000 | 16.3830 | 61028.0200 | 3725.08001 2014-03-19 15:07:00 | 3724.02000 | 3725.00000 | 3724.00000 | 3724.93000 | 42.1400 | 156934.1500 | 3724.11000 2014-03-19 15:08:00 | 3725.00000 | 3725.16000 | 3724.98000 | 3725.16000 | 29.1030 | 108409.0000 | 3725.01002 2014-03-19 15:09:00 | 3725.30000 | 3725.30000 | 3724.00000 | 3725.08000 | 96.4710 | 359323.7600 | 3724.68003 2014-03-19 15:10:00 | 3724.00000 | 3724.88000 | 3724.00000 | 3724.88000 | 4.7700 | 17763.8100 | 3724.07000 2014-03-19 15:11:00 | 3724.88000 | 3725.10000 | 3724.00000 | 3725.04000 | 66.5890 | 248038.8000 | 3724.91998 2014-03-19 15:12:00 | 3725.10000 | 3726.21000 | 3724.44000 | 3725.90000 | 18.4960 | 68900.5800 | 3725.15998 2014-03-19 15:13:00 | 3725.34000 | 3727.99000 | 3724.90000 | 3725.01000 | 90.9340 | 338771.7600 | 3725.47010 2014-03-19 15:14:00 | 3725.31000 | 3725.32000 | 3725.31000 | 3725.32000 | 1.6940 | 6310.6900 | 3725.32000 2014-03-19 15:15:00 | 3726.11000 | 3726.11000 | 3725.00000 | 3725.80000 | 9.6640 | 35999.7900 | 3725.14001 2014-03-19 15:16:00 | 3725.12000 | 3730.79000 | 3725.00000 | 3730.79000 | 74.2500 | 276823.1400 | 3728.26000 2014-03-19 15:17:00 | 3728.13000 | 3730.68000 | 3728.00000 | 3728.00000 | 87.1859 | 325083.1400 | 3728.61990 2014-03-19 15:18:00 | 3728.00000 | 3729.26000 | 3726.35000 | 3728.22000 | 27.3480 | 101958.2500 | 3728.17999 2014-03-19 15:19:00 | 3728.55000 | 3728.91000 | 3724.89000 | 3725.32000 | 9.9670 | 37151.6100 | 3727.45999 2014-03-19 15:20:00 | 3724.00000 | 3725.62000 | 3724.00000 | 3724.87000 | 40.2149 | 149793.4400 | 3724.81995 2014-03-19 15:21:00 | 3724.87000 | 3725.00000 | 3724.12000 | 3725.00000 | 5.7270 | 21331.3600 | 3724.70000 2014-03-19 15:22:00 | 3725.00000 | 3728.43000 | 3725.00000 | 3728.00000 | 9.9400 | 37039.9300 | 3726.35000 2014-03-19 15:23:00 | 3728.00000 | 3728.32000 | 3726.91000 | 3727.82000 | 16.6170 | 61944.3600 | 3727.76999 2014-03-19 15:24:00 | 3726.93000 | 3727.82000 | 3726.93000 | 3727.11000 | 1.5190 | 5661.3900 | 3727.05000 2014-03-19 15:25:00 | 3727.11000 | 3727.50000 | 3727.11000 | 3727.50000 | 3.5100 | 13082.9800 | 3727.34000 2014-03-19 15:26:00 | 3727.11000 | 3727.45000 | 3726.82000 | 3726.82000 | 10.6520 | 39701.2600 | 3727.12001 2014-03-19 15:27:00 | 3726.82000 | 3730.04000 | 3717.00000 | 3723.70000 | 106.9539 | 398510.3600 | 3726.00011 2014-03-19 15:28:00 | 3723.65000 | 3728.75000 | 3718.27000 | 3728.00000 | 87.7709 | 326810.6000 | 3723.45002 2014-03-19 15:29:00 | 3727.07000 | 3727.07000 | 3725.95000 | 3725.95000 | 9.6070 | 35798.5900 | 3726.29999 2014-03-19 15:30:00 | 3725.95000 | 3726.00000 | 3725.07000 | 3725.08000 | 7.0540 | 26280.3200 | 3725.59001 2014-03-19 15:31:00 | 3725.07000 | 3726.11000 | 3725.03000 | 3726.00000 | 9.1990 | 34269.9200 | 3725.40000 2014-03-19 15:32:00 | 3725.06000 | 3726.00000 | 3725.06000 | 3725.99000 | 3.2550 | 12125.4000 | 3725.16000 2014-03-19 15:33:00 | 3725.99000 | 3726.32000 | 3724.66000 | 3725.20000 | 15.8910 | 59204.3300 | 3725.65000 2014-03-19 15:34:00 | 3724.02000 | 3725.66000 | 3722.99000 | 3723.98000 | 43.8589 | 163352.6300 | 3724.49999 2014-03-19 15:35:00 | 3724.00000 | 3725.00000 | 3724.00000 | 3725.00000 | 8.9010 | 33149.6800 | 3724.26000 2014-03-19 15:36:00 | 3725.00000 | 3727.06000 | 3724.30000 | 3727.06000 | 28.4210 | 105911.2700 | 3726.51001 2014-03-19 15:37:00 | 3727.10000 | 3727.41000 | 3720.04000 | 3724.83000 | 54.7270 | 203807.0600 | 3724.06996 2014-03-19 15:38:00 | 3724.81000 | 3725.38000 | 3724.45000 | 3725.38000 | 11.3350 | 42225.3000 | 3725.20998 2014-03-19 15:39:00 | 3725.88000 | 3726.86000 | 3723.89000 | 3726.00000 | 84.7100 | 315587.8000 | 3725.51000 2014-03-19 15:40:00 | 3725.96000 | 3726.03000 | 3725.60000 | 3726.03000 | 15.4620 | 57608.8000 | 3725.83001 2014-03-19 15:41:00 | 3726.55000 | 3727.95000 | 3726.01000 | 3727.42000 | 10.8180 | 40317.1600 | 3726.85999 2014-03-19 15:42:00 | 3727.95000 | 3729.68000 | 3727.42000 | 3728.11000 | 59.2091 | 220752.6700 | 3728.35998 2014-03-19 15:43:00 | 3729.33000 | 3729.56000 | 3728.01000 | 3729.47000 | 54.7220 | 204039.1600 | 3728.65003 2014-03-19 15:44:00 | 3729.10000 | 3730.79000 | 3728.31000 | 3729.22000 | 76.6790 | 286005.0300 | 3729.89998 2014-03-19 15:45:00 | 3729.22000 | 3730.04000 | 3729.09000 | 3729.62000 | 31.6400 | 118004.7400 | 3729.61000 2014-03-19 15:46:00 | 3729.60000 | 3730.00000 | 3729.09000 | 3729.95000 | 22.1350 | 82559.9300 | 3729.83997 2014-03-19 15:47:00 | 3729.70000 | 3729.70000 | 3729.10000 | 3729.10000 | 1.0220 | 3811.4500 | 3729.40000 2014-03-19 15:48:00 | 3729.95000 | 3730.00000 | 3729.60000 | 3729.61000 | 16.7550 | 62490.4300 | 3729.65998 2014-03-19 15:49:00 | 3729.61000 | 3730.21000 | 3729.61000 | 3729.61000 | 7.0410 | 26260.6400 | 3729.67000 2014-03-19 15:50:00 | 3729.61000 | 3730.22000 | 3729.61000 | 3729.62000 | 6.9570 | 25947.0100 | 3729.62999 2014-03-19 15:51:00 | 3729.62000 | 3730.79000 | 3729.61000 | 3730.78000 | 17.2660 | 64402.6000 | 3730.01998 2014-03-19 15:52:00 | 3730.00000 | 3731.00000 | 3729.61000 | 3730.70000 | 88.2261 | 329089.5000 | 3730.06991 2014-03-19 15:53:00 | 3729.99000 | 3732.71000 | 3729.99000 | 3732.71000 | 23.3070 | 86954.2700 | 3730.81998 2014-03-19 15:54:00 | 3732.11000 | 3732.62000 | 3731.29000 | 3731.32000 | 18.1800 | 67846.8200 | 3731.95000 2014-03-19 15:55:00 | 3732.15000 | 3734.97000 | 3731.00000 | 3733.09000 | 46.0339 | 171816.6400 | 3732.39005 2014-03-19 15:56:00 | 3733.21000 | 3739.90000 | 3732.06000 | 3735.03000 | 30.2100 | 112878.9900 | 3736.48000 2014-03-19 15:57:00 | 3734.97000 | 3736.99000 | 3734.95000 | 3735.99000 | 19.2130 | 71784.0000 | 3736.22002 2014-03-19 15:58:00 | 3736.66000 | 3743.99000 | 3736.66000 | 3738.37000 | 17.8650 | 66837.3400 | 3741.25002 2014-03-19 15:59:00 | 3740.00000 | 3743.67000 | 3736.00000 | 3736.96000 | 107.4010 | 401542.2100 | 3738.72003 2014-03-19 16:00:00 | 3736.00000 | 3745.00000 | 3736.00000 | 3738.00000 | 84.8229 | 317216.4400 | 3739.75007 2014-03-19 16:01:00 | 3738.00000 | 3739.41000 | 3738.00000 | 3738.00000 | 39.4200 | 147380.2200 | 3738.72000 2014-03-19 16:02:00 | 3739.98000 | 3740.00000 | 3738.00000 | 3739.57000 | 14.8790 | 55636.7800 | 3739.28000 2014-03-19 16:03:00 | 3739.00000 | 3750.00000 | 3739.00000 | 3744.35000 | 105.6451 | 395609.2100 | 3744.69986 2014-03-19 16:04:00 | 3742.00000 | 3748.98000 | 3741.16000 | 3745.16000 | 101.5229 | 380296.5700 | 3745.92008 2014-03-19 16:05:00 | 3745.00000 | 3747.01000 | 3743.29000 | 3744.00000 | 98.8191 | 370257.2100 | 3746.81998 2014-03-19 16:06:00 | 3746.00000 | 3747.07000 | 3745.01000 | 3745.01000 | 31.6500 | 118568.9000 | 3746.25000 2014-03-19 16:07:00 | 3745.02000 | 3745.02000 | 3742.67000 | 3743.52000 | 40.8140 | 152797.8300 | 3743.76004 2014-03-19 16:08:00 | 3743.62000 | 3743.62000 | 3740.94000 | 3741.01000 | 87.5620 | 327621.2200 | 3741.59005 2014-03-19 16:09:00 | 3741.01000 | 3745.00000 | 3741.00000 | 3745.00000 | 28.7380 | 107568.3200 | 3743.06998 2014-03-19 16:10:00 | 3742.04000 | 3744.99000 | 3742.04000 | 3742.05000 | 33.3960 | 125011.3200 | 3743.29996 2014-03-19 16:11:00 | 3742.05000 | 3742.05000 | 3737.89000 | 3740.00000 | 49.5130 | 185208.2600 | 3740.60004 2014-03-19 16:12:00 | 3740.00000 | 3742.00000 | 3740.00000 | 3740.21000 | 24.8000 | 92762.4300 | 3740.42000 2014-03-19 16:13:00 | 3740.21000 | 3740.97000 | 3740.00000 | 3740.93000 | 10.4580 | 39114.5000 | 3740.14999 2014-03-19 16:14:00 | 3740.01000 | 3741.00000 | 3740.01000 | 3740.90000 | 4.8480 | 18132.8800 | 3740.28000 2014-03-19 16:15:00 | 3740.08000 | 3740.27000 | 3740.03000 | 3740.27000 | 1.4390 | 5381.9300 | 3740.05000 2014-03-19 16:16:00 | 3740.28000 | 3744.00000 | 3740.27000 | 3744.00000 | 21.0440 | 78741.6500 | 3741.76002 2014-03-19 16:17:00 | 3743.07000 | 3743.07000 | 3741.00000 | 3741.11000 | 5.6340 | 21082.4200 | 3742.00001 2014-03-19 16:18:00 | 3741.90000 | 3741.91000 | 3741.00000 | 3741.91000 | 4.7430 | 17745.5500 | 3741.42000 2014-03-19 16:19:00 | 3741.01000 | 3741.10000 | 3741.00000 | 3741.00000 | 3.6680 | 13722.0200 | 3741.01000 2014-03-19 16:20:00 | 3741.00000 | 3741.00000 | 3740.90000 | 3740.90000 | 7.4740 | 27960.0600 | 3740.98001 2014-03-19 16:21:00 | 3740.90000 | 3740.90000 | 3740.00000 | 3740.00000 | 106.6400 | 398834.7500 | 3740.01000 2014-03-19 16:22:00 | 3740.00000 | 3740.00000 | 3738.92000 | 3739.00000 | 15.9200 | 59538.8700 | 3739.88000 2014-03-19 16:23:00 | 3739.49000 | 3740.00000 | 3739.01000 | 3739.99000 | 23.3670 | 87388.5800 | 3739.82998 2014-03-19 16:24:00 | 3740.04000 | 3742.50000 | 3740.04000 | 3740.10000 | 16.1510 | 60418.7300 | 3740.87000 2014-03-19 16:25:00 | 3740.10000 | 3742.38000 | 3740.10000 | 3742.08000 | 34.7180 | 129898.8500 | 3741.53998 2014-03-19 16:26:00 | 3740.23000 | 3742.26000 | 3738.09000 | 3739.37000 | 38.2040 | 142890.0900 | 3740.19004 2014-03-19 16:27:00 | 3739.38000 | 3739.74000 | 3738.07000 | 3739.51000 | 10.2490 | 38325.5500 | 3739.44000 2014-03-19 16:28:00 | 3738.92000 | 3739.00000 | 3737.01000 | 3737.01000 | 9.0770 | 33931.9500 | 3738.22999 2014-03-19 16:29:00 | 3737.40000 | 3738.73000 | 3737.00000 | 3737.07000 | 29.0080 | 108417.9100 | 3737.51998 2014-03-19 16:30:00 | 3738.03000 | 3739.01000 | 3738.00000 | 3738.03000 | 8.3840 | 31343.7900 | 3738.52001 2014-03-19 16:31:00 | 3738.90000 | 3738.90000 | 3737.06000 | 3738.31000 | 9.7840 | 36569.2400 | 3737.66001 2014-03-19 16:32:00 | 3738.31000 | 3738.31000 | 3737.65000 | 3738.00000 | 1.2290 | 4594.1000 | 3738.08000 2014-03-19 16:33:00 | 3737.65000 | 3737.95000 | 3737.10000 | 3737.86000 | 23.9430 | 89482.7200 | 3737.32002 2014-03-19 16:34:00 | 3738.15000 | 3739.88000 | 3737.12000 | 3739.74000 | 27.5550 | 103014.7800 | 3738.51996 2014-03-19 16:35:00 | 3741.00000 | 3742.00000 | 3739.03000 | 3742.00000 | 21.0020 | 78535.9700 | 3739.45001 2014-03-19 16:36:00 | 3741.99000 | 3742.50000 | 3739.07000 | 3739.82000 | 29.8810 | 111746.9300 | 3739.73001 2014-03-19 16:37:00 | 3738.98000 | 3742.00000 | 3737.20000 | 3738.70000 | 32.8390 | 122780.0500 | 3738.84999 2014-03-19 16:38:00 | 3738.38000 | 3739.38000 | 3738.38000 | 3739.00000 | 33.4360 | 125017.2000 | 3738.99996 2014-03-19 16:39:00 | 3739.01000 | 3741.90000 | 3739.00000 | 3741.64000 | 23.5040 | 87904.6000 | 3739.98003 2014-03-19 16:40:00 | 3740.04000 | 3741.56000 | 3737.46000 | 3739.02000 | 19.4090 | 72584.3700 | 3739.72999 2014-03-19 16:41:00 | 3738.22000 | 3739.35000 | 3738.10000 | 3738.95000 | 20.5900 | 76980.0900 | 3738.71000 2014-03-19 16:42:00 | 3739.30000 | 3739.32000 | 3737.83000 | 3737.83000 | 7.2200 | 26992.7600 | 3738.61000 2014-03-19 16:43:00 | 3737.37000 | 3738.45000 | 3737.37000 | 3738.25000 | 22.8420 | 85381.5900 | 3737.92001 2014-03-19 16:44:00 | 3737.42000 | 3738.01000 | 3737.42000 | 3738.01000 | 15.8300 | 59171.2000 | 3737.92000 2014-03-19 16:45:00 | 3738.00000 | 3740.00000 | 3737.06000 | 3740.00000 | 21.3390 | 79764.9600 | 3737.98999 2014-03-19 16:46:00 | 3740.03000 | 3740.64000 | 3737.04000 | 3739.49000 | 13.3370 | 49879.8600 | 3739.95999 2014-03-19 16:47:00 | 3740.00000 | 3741.02000 | 3740.00000 | 3741.02000 | 12.7110 | 47547.9200 | 3740.69000 2014-03-19 16:48:00 | 3741.02000 | 3742.48000 | 3741.00000 | 3741.00000 | 19.1130 | 71507.4700 | 3741.30002 2014-03-19 16:49:00 | 3741.71000 | 3744.71000 | 3741.00000 | 3743.15000 | 27.0750 | 101341.6000 | 3742.99996 2014-03-19 16:50:00 | 3744.04000 | 3745.00000 | 3742.07000 | 3743.01000 | 22.3570 | 83682.1900 | 3742.99998 2014-03-19 16:51:00 | 3742.99000 | 3742.99000 | 3736.00000 | 3742.14000 | 18.5360 | 69322.2600 | 3739.86998 2014-03-19 16:52:00 | 3741.42000 | 3743.10000 | 3741.42000 | 3743.00000 | 23.2830 | 87138.9500 | 3742.60002 2014-03-19 16:53:00 | 3741.15000 | 3742.81000 | 3740.96000 | 3742.77000 | 11.0020 | 41168.0800 | 3741.87001 2014-03-19 16:54:00 | 3742.44000 | 3742.44000 | 3741.67000 | 3741.67000 | 1.7850 | 6679.2700 | 3741.89000 2014-03-19 16:55:00 | 3741.67000 | 3741.67000 | 3741.56000 | 3741.66000 | 2.3210 | 8684.2300 | 3741.59000 2014-03-19 16:56:00 | 3741.50000 | 3741.50000 | 3741.50000 | 3741.50000 | 3.4120 | 12766.0000 | 3741.50000 2014-03-19 16:57:00 | 3741.53000 | 3741.53000 | 3741.50000 | 3741.50000 | 6.3010 | 23575.3400 | 3741.52000 2014-03-19 16:58:00 | 3741.00000 | 3741.00000 | 3740.76000 | 3741.00000 | 8.0840 | 30242.0600 | 3740.98001 2014-03-19 16:59:00 | 3741.00000 | 3741.67000 | 3740.57000 | 3741.05000 | 5.0600 | 18929.6100 | 3741.03000 2014-03-19 17:00:00 | 3741.00000 | 3741.68000 | 3740.00000 | 3740.00000 | 15.9750 | 59760.3700 | 3740.86998 2014-03-19 17:01:00 | 3740.91000 | 3740.91000 | 3740.01000 | 3740.01000 | 8.4410 | 31575.2600 | 3740.70000 2014-03-19 17:02:00 | 3740.00000 | 3741.99000 | 3740.00000 | 3741.99000 | 20.5740 | 76978.4600 | 3741.54002 2014-03-19 17:03:00 | 3742.00000 | 3742.51000 | 3742.00000 | 3742.50000 | 1.4550 | 5445.3400 | 3742.50000 2014-03-19 17:04:00 | 3742.00000 | 3742.09000 | 3742.00000 | 3742.09000 | 8.4390 | 31579.4100 | 3742.08000 2014-03-19 17:05:00 | 3742.51000 | 3742.51000 | 3742.50000 | 3742.50000 | 0.4990 | 1867.5100 | 3742.50000 2014-03-19 17:06:00 | 3742.50000 | 3742.50000 | 3742.10000 | 3742.10000 | 0.5350 | 2002.2000 | 3742.43000 2014-03-19 17:07:00 | 3741.99000 | 3741.99000 | 3741.27000 | 3741.27000 | 0.5150 | 1926.9800 | 3741.71000 2014-03-19 17:08:00 | 3741.24000 | 3741.24000 | 3741.00000 | 3741.01000 | 1.2000 | 4489.2300 | 3741.03000 2014-03-19 17:09:00 | 3741.02000 | 3741.02000 | 3741.01000 | 3741.01000 | 0.8620 | 3224.7500 | 3741.01000 2014-03-19 17:10:00 | 3741.01000 | 3741.02000 | 3741.01000 | 3741.02000 | 2.1210 | 7934.7000 | 3741.02000 2014-03-19 17:11:00 | 3741.02000 | 3741.02000 | 3741.02000 | 3741.02000 | 0.5390 | 2016.4100 | 3741.02000 2014-03-19 17:12:00 | 3741.02000 | 3741.06000 | 3741.01000 | 3741.02000 | 1.2810 | 4792.2500 | 3741.02000 2014-03-19 17:13:00 | 3741.01000 | 3742.02000 | 3741.01000 | 3742.02000 | 1.9700 | 7369.8900 | 3741.06000 2014-03-19 17:14:00 | 3742.03000 | 3742.07000 | 3741.01000 | 3741.01000 | 2.1130 | 7906.8100 | 3741.98000 2014-03-19 17:15:00 | 3741.01000 | 3741.01000 | 3741.00000 | 3741.00000 | 2.6580 | 9943.6000 | 3741.01000 2014-03-19 17:16:00 | . | . | . | . | . | . | . 2014-03-19 17:17:00 | 3740.49000 | 3742.27000 | 3740.49000 | 3742.27000 | 6.2640 | 23434.4300 | 3741.13001 2014-03-19 17:18:00 | 3741.08000 | 3742.27000 | 3740.66000 | 3741.42000 | 25.9720 | 97179.6500 | 3741.71001 2014-03-19 17:19:00 | 3742.08000 | 3742.44000 | 3740.85000 | 3742.44000 | 14.5750 | 54534.3900 | 3741.63998 2014-03-19 17:20:00 | 3742.45000 | 3742.48000 | 3740.74000 | 3741.72000 | 17.6740 | 66131.4500 | 3741.74002 2014-03-19 17:21:00 | 3741.65000 | 3742.34000 | 3740.73000 | 3741.60000 | 28.3950 | 106236.1900 | 3741.36996 2014-03-19 17:22:00 | 3740.72000 | 3741.62000 | 3739.92000 | 3741.62000 | 58.3940 | 218413.4900 | 3740.34006 2014-03-19 17:23:00 | 3741.62000 | 3744.85000 | 3740.27000 | 3742.00000 | 23.0590 | 86281.7800 | 3741.77999 2014-03-19 17:24:00 | 3741.93000 | 3741.93000 | 3739.99000 | 3741.86000 | 8.7710 | 32810.8500 | 3740.83000 2014-03-19 17:25:00 | 3741.86000 | 3742.00000 | 3740.13000 | 3741.99000 | 2.9040 | 10866.3100 | 3741.84000 2014-03-19 17:26:00 | 3741.30000 | 3742.00000 | 3740.38000 | 3741.32000 | 17.1430 | 64133.9600 | 3741.12001 2014-03-19 17:27:00 | 3741.96000 | 3741.99000 | 3738.74000 | 3740.02000 | 40.4539 | 151292.1000 | 3739.86004 2014-03-19 17:28:00 | 3740.01000 | 3740.01000 | 3738.98000 | 3738.98000 | 7.4000 | 27675.6900 | 3739.96000 2014-03-19 17:29:00 | 3738.98000 | 3740.05000 | 3738.98000 | 3739.00000 | 11.4510 | 42818.5100 | 3739.28000 2014-03-19 17:30:00 | 3739.00000 | 3739.00000 | 3738.00000 | 3738.00000 | 5.8950 | 22039.4500 | 3738.66999 2014-03-19 17:31:00 | 3738.96000 | 3739.02000 | 3738.72000 | 3739.02000 | 1.7050 | 6374.7000 | 3738.83000 2014-03-19 17:32:00 | 3739.02000 | 3740.13000 | 3739.02000 | 3740.13000 | 0.6470 | 2419.3800 | 3739.38000 2014-03-19 17:33:00 | 3740.24000 | 3741.99000 | 3740.24000 | 3741.72000 | 5.1830 | 19389.7600 | 3741.03000 2014-03-19 17:34:00 | 3741.99000 | 3742.07000 | 3741.99000 | 3742.07000 | 8.8070 | 32955.8000 | 3741.99999 2014-03-19 17:35:00 | 3742.07000 | 3742.99000 | 3742.02000 | 3742.99000 | 0.7340 | 2747.0300 | 3742.54000 2014-03-19 17:36:00 | 3742.99000 | 3743.00000 | 3742.00000 | 3742.11000 | 1.0760 | 4026.8400 | 3742.41000 2014-03-19 17:37:00 | 3741.77000 | 3742.97000 | 3741.77000 | 3742.00000 | 1.2800 | 4790.1200 | 3742.28000 2014-03-19 17:38:00 | 3742.00000 | 3743.01000 | 3742.00000 | 3743.01000 | 7.0410 | 26354.3000 | 3742.98000 2014-03-19 17:39:00 | 3743.00000 | 3743.30000 | 3743.00000 | 3743.00000 | 4.3000 | 16095.4000 | 3743.12000 2014-03-19 17:40:00 | 3743.00000 | 3744.24000 | 3743.00000 | 3743.00000 | 21.6060 | 80878.2300 | 3743.31998 2014-03-19 17:41:00 | 3743.47000 | 3743.50000 | 3743.47000 | 3743.50000 | 1.8370 | 6876.8100 | 3743.50000 2014-03-19 17:42:00 | 3743.50000 | 3744.24000 | 3743.50000 | 3744.24000 | 13.0620 | 48897.6300 | 3743.50001 2014-03-19 17:43:00 | 3744.32000 | 3744.50000 | 3744.28000 | 3744.28000 | 5.5900 | 20931.3400 | 3744.43000 2014-03-19 17:44:00 | 3744.28000 | 3744.50000 | 3743.07000 | 3744.50000 | 11.1540 | 41759.7500 | 3743.93001 2014-03-19 17:45:00 | 3744.29000 | 3744.29000 | 3744.01000 | 3744.01000 | 0.9430 | 3530.7200 | 3744.14000 2014-03-19 17:46:00 | 3744.40000 | 3744.40000 | 3744.01000 | 3744.01000 | 0.5710 | 2137.9200 | 3744.17000 2014-03-19 17:47:00 | 3744.01000 | 3744.01000 | 3744.01000 | 3744.01000 | 0.7980 | 2987.7200 | 3744.01000 2014-03-19 17:48:00 | 3744.40000 | 3745.63000 | 3744.40000 | 3745.63000 | 9.6400 | 36102.2400 | 3745.05000 2014-03-19 17:49:00 | 3745.66000 | 3745.69000 | 3743.99000 | 3744.10000 | 24.2000 | 90625.0900 | 3744.84000 2014-03-19 17:50:00 | 3744.10000 | 3744.10000 | 3743.88000 | 3743.88000 | 8.2710 | 30967.2500 | 3744.08000 2014-03-19 17:51:00 | 3743.88000 | 3743.88000 | 3743.63000 | 3743.63000 | 0.6340 | 2373.4900 | 3743.67000 2014-03-19 17:52:00 | 3743.53000 | 3743.53000 | 3743.39000 | 3743.39000 | 0.0890 | 333.1700 | 3743.48000 2014-03-19 17:53:00 | 3743.53000 | 3743.54000 | 3743.53000 | 3743.54000 | 0.9970 | 3732.3000 | 3743.53000 2014-03-19 17:54:00 | 3743.54000 | 3743.54000 | 3743.54000 | 3743.54000 | 0.6100 | 2283.5600 | 3743.54000 2014-03-19 17:55:00 | 3743.54000 | 3744.00000 | 3743.54000 | 3744.00000 | 1.0610 | 3971.9700 | 3743.61000 2014-03-19 17:56:00 | 3744.00000 | 3744.00000 | 3743.39000 | 3743.39000 | 0.0690 | 258.3100 | 3743.65000 2014-03-19 17:57:00 | 3743.10000 | 3743.39000 | 3743.10000 | 3743.25000 | 3.7000 | 13850.1600 | 3743.29000 2014-03-19 17:58:00 | 3743.26000 | 3743.26000 | 3743.18000 | 3743.19000 | 4.3960 | 16455.0800 | 3743.19000 2014-03-19 17:59:00 | 3741.81000 | 3743.28000 | 3741.71000 | 3742.90000 | 9.1660 | 34302.2100 | 3742.32999 2014-03-19 18:00:00 | 3743.38000 | 3743.39000 | 3742.06000 | 3742.68000 | 25.0480 | 93747.6700 | 3742.71999 2014-03-19 18:01:00 | 3742.92000 | 3742.92000 | 3742.41000 | 3742.41000 | 1.3510 | 5056.5400 | 3742.81000 2014-03-19 18:02:00 | 3742.64000 | 3742.64000 | 3742.50000 | 3742.56000 | 9.7840 | 36617.1600 | 3742.56001 2014-03-19 18:03:00 | 3742.87000 | 3742.87000 | 3742.39000 | 3742.39000 | 11.1700 | 41806.8400 | 3742.78000 2014-03-19 18:04:00 | 3741.89000 | 3741.90000 | 3741.84000 | 3741.90000 | 2.9000 | 10851.4700 | 3741.88000 2014-03-19 18:05:00 | 3742.16000 | 3742.24000 | 3742.15000 | 3742.24000 | 6.5940 | 24676.1300 | 3742.21001 2014-03-19 18:06:00 | 3742.95000 | 3743.99000 | 3742.95000 | 3743.99000 | 0.6960 | 2605.6400 | 3743.73000 2014-03-19 18:07:00 | 3743.99000 | 3743.99000 | 3743.99000 | 3743.99000 | 1.0520 | 3938.6800 | 3743.99000 2014-03-19 18:08:00 | 3743.99000 | 3743.99000 | 3743.99000 | 3743.99000 | 0.4500 | 1684.8000 | 3743.99000 2014-03-19 18:09:00 | 3743.99000 | 3744.00000 | 3743.98999 | 3744.00000 | 4.5250 | 16941.5600 | 3743.98999 2014-03-19 18:10:00 | 3743.99000 | 3744.00000 | 3743.86000 | 3743.86000 | 2.5380 | 9502.2100 | 3743.98000 2014-03-19 18:11:00 | 3743.86000 | 3743.86000 | 3743.86000 | 3743.86000 | 0.1500 | 561.5800 | 3743.86000 2014-03-19 18:12:00 | . | . | . | . | . | . | . 2014-03-19 18:13:00 | 3743.86000 | 3743.86000 | 3743.39000 | 3743.59000 | 0.3980 | 1489.8900 | 3743.45000 2014-03-19 18:14:00 | 3743.59000 | 3743.99000 | 3742.69000 | 3743.99000 | 17.8290 | 66734.2000 | 3743.01000 2014-03-19 18:15:00 | 3743.89000 | 3744.00000 | 3743.89000 | 3744.00000 | 13.4050 | 50187.2400 | 3743.91998 2014-03-19 18:16:00 | 3744.00000 | 3744.00000 | 3744.00000 | 3744.00000 | 0.0840 | 314.5000 | 3744.00000 2014-03-19 18:17:00 | . | . | . | . | . | . | . 2014-03-19 18:18:00 | 3744.00000 | 3744.10000 | 3744.00000 | 3744.07000 | 7.6480 | 28634.1200 | 3744.00000 2014-03-19 18:19:00 | 3744.07000 | 3744.20000 | 3742.97000 | 3742.97000 | 29.6060 | 110840.7400 | 3743.85997 2014-03-19 18:20:00 | 3742.60000 | 3742.60000 | 3740.18000 | 3741.08000 | 1.7590 | 6582.7600 | 3742.33000 2014-03-19 18:21:00 | 3740.43000 | 3743.81000 | 3740.41000 | 3742.40000 | 20.3100 | 76009.5700 | 3742.47000 2014-03-19 18:22:00 | 3743.77000 | 3743.77000 | 3742.91000 | 3742.91000 | 1.1450 | 4286.0500 | 3743.28000 2014-03-19 18:23:00 | 3741.96000 | 3741.99000 | 3741.96000 | 3741.99000 | 2.3570 | 8819.8400 | 3741.98000 2014-03-19 18:24:00 | 3741.99000 | 3746.44000 | 3741.99000 | 3744.01000 | 19.8600 | 74357.2200 | 3744.07000 2014-03-19 18:25:00 | 3744.04000 | 3744.74000 | 3743.88000 | 3744.74000 | 1.4000 | 5241.9600 | 3744.25000 2014-03-19 18:26:00 | 3743.84000 | 3744.51000 | 3741.91000 | 3742.85000 | 21.8650 | 81826.1100 | 3742.32997 2014-03-19 18:27:00 | 3742.83000 | 3742.83000 | 3741.20000 | 3742.08000 | 14.2440 | 53300.2400 | 3741.94002 2014-03-19 18:28:00 | 3741.20000 | 3741.20000 | 3741.20000 | 3741.20000 | 0.1000 | 374.1200 | 3741.20000 2014-03-19 18:29:00 | 3741.16000 | 3741.16000 | 3741.16000 | 3741.16000 | 0.0500 | 187.0600 | 3741.16000 2014-03-19 18:30:00 | 3742.04000 | 3742.10000 | 3742.04000 | 3742.05000 | 4.1470 | 15518.3200 | 3742.06000 2014-03-19 18:31:00 | 3742.07000 | 3743.04000 | 3742.05000 | 3743.04000 | 3.7640 | 14085.2200 | 3742.09000 2014-03-19 18:32:00 | 3742.06000 | 3742.06000 | 3740.30000 | 3742.06000 | 13.8340 | 51752.1500 | 3740.94001 2014-03-19 18:33:00 | 3741.91000 | 3741.91000 | 3740.30000 | 3740.32000 | 18.0930 | 67686.4700 | 3741.03001 2014-03-19 18:34:00 | 3741.08000 | 3741.52000 | 3740.30000 | 3740.33000 | 12.2730 | 45913.5900 | 3741.02001 2014-03-19 18:35:00 | 3741.65000 | 3741.65000 | 3740.30000 | 3740.52000 | 2.0920 | 7826.3900 | 3741.11000 2014-03-19 18:36:00 | 3741.58000 | 3741.60000 | 3741.42000 | 3741.43000 | 0.5760 | 2155.1500 | 3741.58000 2014-03-19 18:37:00 | 3740.51000 | 3740.58000 | 3740.51000 | 3740.56000 | 0.8080 | 3022.3700 | 3740.56000 2014-03-19 18:38:00 | 3741.99000 | 3741.99000 | 3740.60000 | 3741.37000 | 7.2910 | 27275.4900 | 3740.98000 2014-03-19 18:39:00 | 3741.58000 | 3743.04000 | 3740.84000 | 3742.77000 | 21.0990 | 78951.1300 | 3741.93999 2014-03-19 18:40:00 | 3742.77000 | 3742.77000 | 3742.23000 | 3742.41000 | 2.6000 | 9730.2300 | 3742.40000 2014-03-19 18:41:00 | 3741.93000 | 3742.27000 | 3741.00000 | 3742.19000 | 8.7430 | 32715.5100 | 3741.91001 2014-03-19 18:42:00 | 3742.19000 | 3742.39000 | 3740.56000 | 3740.56000 | 2.8350 | 10609.1300 | 3742.20000 2014-03-19 18:43:00 | 3740.55000 | 3742.36000 | 3740.52000 | 3740.61000 | 32.9370 | 123245.4400 | 3741.84997 2014-03-19 18:44:00 | 3740.79000 | 3742.41000 | 3740.60000 | 3742.27000 | 17.9000 | 66979.2900 | 3741.86000 2014-03-19 18:45:00 | 3742.29000 | 3742.36000 | 3742.26000 | 3742.28000 | 0.3000 | 1122.6900 | 3742.31000 2014-03-19 18:46:00 | 3742.27000 | 3742.27000 | 3742.25000 | 3742.25000 | 9.2990 | 34799.2100 | 3742.25000 2014-03-19 18:47:00 | 3742.25000 | 3742.25000 | 3742.25000 | 3742.25000 | 0.4000 | 1496.9000 | 3742.25000 2014-03-19 18:48:00 | . | . | . | . | . | . | . 2014-03-19 18:49:00 | 3742.25000 | 3742.25000 | 3740.40000 | 3740.94000 | 0.4670 | 1747.2600 | 3741.46000 2014-03-19 18:50:00 | 3740.35000 | 3741.50000 | 3740.35000 | 3741.24000 | 12.2110 | 45684.5100 | 3741.26000 2014-03-19 18:51:00 | 3741.54000 | 3741.95000 | 3740.37000 | 3741.54000 | 12.9890 | 48588.9300 | 3740.78000 2014-03-19 18:52:00 | 3741.58000 | 3742.41000 | 3741.58000 | 3742.41000 | 13.4450 | 50305.6400 | 3741.58998 2014-03-19 18:53:00 | 3743.04000 | 3744.00000 | 3743.04000 | 3744.00000 | 1.7160 | 6424.6400 | 3743.96000 2014-03-19 18:54:00 | 3743.18000 | 3744.08000 | 3742.15000 | 3742.25000 | 5.8990 | 22080.2700 | 3743.05000 2014-03-19 18:55:00 | 3742.32000 | 3742.94000 | 3740.30000 | 3740.30000 | 5.9310 | 22192.9300 | 3741.85000 2014-03-19 18:56:00 | 3743.06000 | 3743.06000 | 3742.14000 | 3742.15000 | 7.9930 | 29913.1900 | 3742.42001 2014-03-19 18:57:00 | 3741.41000 | 3742.16000 | 3740.31000 | 3740.35000 | 2.1620 | 8089.3500 | 3741.61000 2014-03-19 18:58:00 | 3740.30000 | 3741.21000 | 3740.28000 | 3741.21000 | 5.9360 | 22203.9600 | 3740.55999 2014-03-19 18:59:00 | 3741.21000 | 3741.21000 | 3740.29000 | 3741.21000 | 0.1290 | 482.5700 | 3740.86000 2014-03-19 19:00:00 | 3741.21000 | 3741.21000 | 3740.28000 | 3740.28000 | 2.0710 | 7746.1400 | 3740.29000 2014-03-19 19:01:00 | 3740.28000 | 3740.28000 | 3740.28000 | 3740.28000 | 1.5170 | 5674.0000 | 3740.28000 2014-03-19 19:02:00 | 3740.30000 | 3740.30000 | 3740.30000 | 3740.30000 | 0.2540 | 950.0400 | 3740.30000 2014-03-19 19:03:00 | 3740.30000 | 3740.30000 | 3740.28000 | 3740.28000 | 3.4880 | 13046.1000 | 3740.28000 2014-03-19 19:04:00 | 3740.28000 | 3740.29000 | 3740.28000 | 3740.29000 | 0.6000 | 2244.1700 | 3740.28000 2014-03-19 19:05:00 | 3740.31000 | 3742.31000 | 3740.28000 | 3741.00000 | 18.3280 | 68574.4300 | 3741.50999 2014-03-19 19:06:00 | 3740.28000 | 3740.38000 | 3740.28000 | 3740.38000 | 2.2280 | 8333.3900 | 3740.30000 2014-03-19 19:07:00 | 3741.01000 | 3741.10000 | 3740.28000 | 3740.28000 | 14.6790 | 54910.6300 | 3740.76000 2014-03-19 19:08:00 | 3740.28000 | 3741.42000 | 3740.28000 | 3740.88000 | 29.7510 | 111292.5700 | 3740.80001 2014-03-19 19:09:00 | 3741.70000 | 3742.11000 | 3741.70000 | 3742.08000 | 3.6450 | 13638.8900 | 3741.81000 2014-03-19 19:10:00 | . | . | . | . | . | . | . 2014-03-19 19:11:00 | 3740.29000 | 3741.81000 | 3740.29000 | 3741.81000 | 16.5660 | 61980.1900 | 3741.40998 2014-03-19 19:12:00 | 3740.33000 | 3740.33000 | 3740.33000 | 3740.33000 | 7.3590 | 27525.0900 | 3740.33000 2014-03-19 19:13:00 | 3740.93000 | 3740.93000 | 3740.30000 | 3740.30000 | 8.7480 | 32725.3200 | 3740.89000 2014-03-19 19:14:00 | 3740.30000 | 3742.32000 | 3740.30000 | 3742.05000 | 14.4310 | 54000.9800 | 3742.01000 2014-03-19 19:15:00 | 3740.31000 | 3742.31000 | 3740.29000 | 3741.50000 | 3.1270 | 11701.0100 | 3741.93000 2014-03-19 19:16:00 | 3742.11000 | 3742.15000 | 3740.35000 | 3740.35000 | 6.0670 | 22698.3000 | 3741.27000 2014-03-19 19:17:00 | 3740.34000 | 3742.21000 | 3740.31000 | 3742.21000 | 1.9070 | 7133.4800 | 3740.68000 2014-03-19 19:18:00 | 3741.88000 | 3742.33000 | 3741.23000 | 3741.80000 | 11.1400 | 41684.3500 | 3741.86000 2014-03-19 19:19:00 | 3741.79000 | 3742.32000 | 3741.08000 | 3742.09000 | 7.7280 | 28917.6600 | 3741.93000 2014-03-19 19:20:00 | 3742.24000 | 3742.24000 | 3741.24000 | 3742.09000 | 18.7230 | 70057.8300 | 3741.81001 2014-03-19 19:21:00 | 3741.68000 | 3742.38000 | 3741.18000 | 3741.18000 | 11.0320 | 41280.2500 | 3741.86001 2014-03-19 19:22:00 | 3742.40000 | 3742.40000 | 3741.65000 | 3742.18000 | 12.7810 | 47822.5000 | 3741.69000 2014-03-19 19:23:00 | . | . | . | . | . | . | . 2014-03-19 19:24:00 | . | . | . | . | . | . | . 2014-03-19 19:25:00 | . | . | . | . | . | . | . 2014-03-19 19:26:00 | . | . | . | . | . | . | . 2014-03-19 19:27:00 | . | . | . | . | . | . | . 2014-03-19 19:28:00 | 3741.81000 | 3742.41000 | 3741.28000 | 3742.41000 | 0.6160 | 2304.9200 | 3741.75000 2014-03-19 19:29:00 | 3742.53000 | 3743.21000 | 3742.31000 | 3743.21000 | 3.8870 | 14548.2300 | 3742.79000 2014-03-19 19:30:00 | 3743.23000 | 3743.89000 | 3742.87000 | 3743.87000 | 4.2970 | 16086.7300 | 3743.71000 2014-03-19 19:31:00 | . | . | . | . | . | . | . 2014-03-19 19:32:00 | 3743.87000 | 3743.87000 | 3743.87000 | 3743.87000 | 0.2000 | 748.7700 | 3743.87000 2014-03-19 19:33:00 | 3743.89000 | 3743.89000 | 3741.07000 | 3741.07000 | 1.5320 | 5733.5100 | 3742.50000 2014-03-19 19:34:00 | 3741.58000 | 3741.58000 | 3741.06000 | 3741.06000 | 0.2500 | 935.3200 | 3741.27000 2014-03-19 19:35:00 | 3741.06000 | 3744.00000 | 3740.28000 | 3742.01000 | 12.4300 | 46507.2800 | 3741.54000 2014-03-19 19:36:00 | 3741.52000 | 3742.22000 | 3740.53000 | 3741.60000 | 13.6010 | 50887.1600 | 3741.43000 2014-03-19 19:37:00 | . | . | . | . | . | . | . 2014-03-19 19:38:00 | 3741.55000 | 3741.55000 | 3741.55000 | 3741.55000 | 6.3000 | 23571.7700 | 3741.55000 2014-03-19 19:39:00 | 3741.13000 | 3742.49000 | 3740.77000 | 3740.90000 | 21.8950 | 81928.3800 | 3741.87997 2014-03-19 19:40:00 | 3741.97000 | 3742.15000 | 3741.01000 | 3741.01000 | 2.1770 | 8145.5200 | 3741.63000 2014-03-19 19:41:00 | . | . | . | . | . | . | . 2014-03-19 19:42:00 | 3740.30000 | 3740.99000 | 3740.28000 | 3740.99000 | 4.0300 | 15073.4000 | 3740.30000 2014-03-19 19:43:00 | 3740.99000 | 3743.31000 | 3740.99000 | 3742.75000 | 4.8970 | 18327.1000 | 3742.52000 2014-03-19 19:44:00 | . | . | . | . | . | . | . 2014-03-19 19:45:00 | . | . | . | . | . | . | . 2014-03-19 19:46:00 | . | . | . | . | . | . | . 2014-03-19 19:47:00 | . | . | . | . | . | . | . 2014-03-19 19:48:00 | 3741.73000 | 3742.52000 | 3740.99000 | 3740.99000 | 2.3170 | 8669.6900 | 3741.77000 2014-03-19 19:49:00 | 3740.99000 | 3741.59000 | 3740.28000 | 3740.29000 | 7.5440 | 28223.9300 | 3741.24001 2014-03-19 19:50:00 | 3741.48000 | 3742.09000 | 3740.29000 | 3740.29000 | 22.2470 | 83231.8100 | 3741.25998 2014-03-19 19:51:00 | 3740.29000 | 3741.94000 | 3740.28000 | 3741.41000 | 15.5560 | 58201.2100 | 3741.39998 2014-03-19 19:52:00 | 3740.28000 | 3741.73000 | 3740.28000 | 3741.72000 | 11.0850 | 41471.3000 | 3741.20999 2014-03-19 19:53:00 | 3741.73000 | 3743.71000 | 3740.28000 | 3740.92000 | 17.3800 | 65013.9100 | 3740.73000 2014-03-19 19:54:00 | 3741.41000 | 3741.41000 | 3740.47000 | 3741.33000 | 5.5430 | 20738.4800 | 3741.38000 2014-03-19 19:55:00 | 3740.71000 | 3743.73000 | 3740.23000 | 3740.23000 | 15.9980 | 59868.5500 | 3742.24999 2014-03-19 19:56:00 | 3740.23000 | 3741.85000 | 3740.23000 | 3740.86000 | 22.8910 | 85630.0700 | 3740.77001 2014-03-19 19:57:00 | 3740.88000 | 3741.63000 | 3740.23000 | 3741.25000 | 24.2820 | 90832.5400 | 3740.74001 2014-03-19 19:58:00 | 3740.85000 | 3742.00000 | 3740.85000 | 3741.74000 | 4.0310 | 15083.3100 | 3741.83000 2014-03-19 19:59:00 | 3740.26000 | 3741.97000 | 3740.25000 | 3740.26000 | 6.0390 | 22597.2400 | 3741.88000 2014-03-19 20:00:00 | 3741.17000 | 3741.55000 | 3740.23000 | 3740.24000 | 11.0290 | 41257.7700 | 3740.84000 2014-03-19 20:01:00 | 3741.59000 | 3742.74000 | 3740.61000 | 3740.96000 | 5.4520 | 20397.4900 | 3741.29000 2014-03-19 20:02:00 | 3740.68000 | 3742.54000 | 3740.68000 | 3741.85000 | 40.7239 | 152368.2400 | 3741.49004 2014-03-19 20:03:00 | 3742.77000 | 3742.80000 | 3741.85000 | 3741.85000 | 5.5070 | 20606.8400 | 3741.94000 2014-03-19 20:04:00 | 3742.51000 | 3742.78000 | 3741.75000 | 3742.68000 | 26.0620 | 97528.6500 | 3742.18001 2014-03-19 20:05:00 | 3742.23000 | 3742.77000 | 3741.85000 | 3742.35000 | 14.6200 | 54711.3900 | 3742.23000 2014-03-19 20:06:00 | 3741.75000 | 3747.42000 | 3741.75000 | 3742.13000 | 18.9310 | 70875.1600 | 3743.87000 2014-03-19 20:07:00 | 3742.30000 | 3743.77000 | 3742.27000 | 3742.27000 | 14.1590 | 52991.8400 | 3742.63000 2014-03-19 20:08:00 | 3742.24000 | 3743.55000 | 3742.24000 | 3743.46000 | 9.7050 | 36325.8300 | 3742.99999 2014-03-19 20:09:00 | 3742.26000 | 3742.26000 | 3741.75000 | 3741.75000 | 2.6550 | 9935.6800 | 3742.25000 2014-03-19 20:10:00 | . | . | . | . | . | . | . 2014-03-19 20:11:00 | . | . | . | . | . | . | . 2014-03-19 20:12:00 | 3742.78000 | 3742.79000 | 3742.78000 | 3742.79000 | 0.1000 | 374.2800 | 3742.78000 2014-03-19 20:13:00 | 3742.79000 | 3742.79000 | 3742.79000 | 3742.79000 | 0.1000 | 374.2800 | 3742.79000 2014-03-19 20:14:00 | . | . | . | . | . | . | . 2014-03-19 20:15:00 | 3741.52000 | 3743.83000 | 3740.13000 | 3742.38000 | 20.1260 | 75302.5300 | 3741.54998 2014-03-19 20:16:00 | 3742.00000 | 3746.00000 | 3741.58000 | 3742.58000 | 0.3470 | 1298.8900 | 3743.21000 2014-03-19 20:17:00 | 3744.26000 | 3746.00000 | 3743.47000 | 3743.47000 | 7.1130 | 26633.2200 | 3744.30001 2014-03-19 20:18:00 | 3744.47000 | 3745.99000 | 3744.47000 | 3745.98000 | 2.0170 | 7555.5100 | 3745.91000 2014-03-19 20:19:00 | 3746.00000 | 3746.00000 | 3745.57000 | 3745.57000 | 1.6540 | 6195.2200 | 3745.60000 2014-03-19 20:20:00 | 3745.57000 | 3747.99000 | 3745.57000 | 3746.15000 | 8.7530 | 32794.2300 | 3746.63001 2014-03-19 20:21:00 | 3746.15000 | 3747.99000 | 3746.15000 | 3746.58000 | 15.3680 | 57578.6600 | 3746.65999 2014-03-19 20:22:00 | 3746.58000 | 3747.90000 | 3746.58000 | 3746.72000 | 1.0630 | 3983.9000 | 3747.79000 2014-03-19 20:23:00 | 3746.81000 | 3746.81000 | 3746.81000 | 3746.81000 | 1.5570 | 5833.7800 | 3746.81000 2014-03-19 20:24:00 | . | . | . | . | . | . | . 2014-03-19 20:25:00 | 3746.81000 | 3746.81000 | 3746.81000 | 3746.81000 | 0.9290 | 3480.7900 | 3746.81000 2014-03-19 20:26:00 | 3746.81000 | 3746.81000 | 3746.81000 | 3746.81000 | 0.1230 | 460.8600 | 3746.81000 2014-03-19 20:27:00 | 3744.00000 | 3746.81000 | 3740.13000 | 3745.38000 | 22.9100 | 85790.3700 | 3744.67000 2014-03-19 20:28:00 | 3743.40000 | 3743.68000 | 3740.31000 | 3743.68000 | 21.4910 | 80442.1200 | 3743.06001 2014-03-19 20:29:00 | 3742.30000 | 3743.90000 | 3740.44000 | 3743.90000 | 6.7030 | 25083.3200 | 3742.10001 2014-03-19 20:30:00 | 3743.93000 | 3743.94000 | 3742.52000 | 3742.52000 | 7.7790 | 29121.7000 | 3743.63000 2014-03-19 20:31:00 | 3742.52000 | 3743.12000 | 3742.30000 | 3742.77000 | 0.8860 | 3315.8400 | 3742.49000 2014-03-19 20:32:00 | 3742.77000 | 3742.77000 | 3741.60000 | 3741.60000 | 2.5220 | 9437.1200 | 3741.92000 2014-03-19 20:33:00 | 3743.00000 | 3743.99000 | 3741.55000 | 3743.80000 | 19.0900 | 71455.7300 | 3743.10000 2014-03-19 20:34:00 | 3743.80000 | 3743.93000 | 3742.19000 | 3743.78000 | 9.0650 | 33935.3800 | 3743.55999 2014-03-19 20:35:00 | 3743.49000 | 3743.98000 | 3742.65000 | 3743.79000 | 20.2160 | 75677.3500 | 3743.43998 2014-03-19 20:36:00 | 3743.63000 | 3743.97000 | 3742.59000 | 3743.14000 | 19.9770 | 74781.3900 | 3743.36998 2014-03-19 20:37:00 | 3743.13000 | 3743.94000 | 3742.61000 | 3743.53000 | 14.6070 | 54677.8600 | 3743.25999 2014-03-19 20:38:00 | 3742.82000 | 3743.37000 | 3742.79000 | 3743.37000 | 2.2490 | 8417.5900 | 3742.81000 2014-03-19 20:39:00 | . | . | . | . | . | . | . 2014-03-19 20:40:00 | 3743.27000 | 3746.00000 | 3743.27000 | 3746.00000 | 0.2200 | 823.6400 | 3743.81000 2014-03-19 20:41:00 | 3744.83000 | 3746.77000 | 3744.83000 | 3745.73000 | 0.7720 | 2891.7900 | 3745.84000 2014-03-19 20:42:00 | 3745.13000 | 3745.13000 | 3744.87000 | 3745.13000 | 2.4930 | 9336.2300 | 3744.98000 2014-03-19 20:43:00 | 3745.11000 | 3746.44000 | 3744.01000 | 3744.01000 | 14.4360 | 54065.1800 | 3745.15998 2014-03-19 20:44:00 | 3746.17000 | 3750.00000 | 3745.44000 | 3745.45000 | 16.3130 | 61123.8500 | 3746.94001 2014-03-19 20:45:00 | 3745.47000 | 3746.03000 | 3745.47000 | 3745.50000 | 7.3030 | 27353.6600 | 3745.54001 2014-03-19 20:46:00 | 3745.43000 | 3745.43000 | 3743.83000 | 3743.83000 | 14.8550 | 55627.8400 | 3744.71998 2014-03-19 20:47:00 | . | . | . | . | . | . | . 2014-03-19 20:48:00 | 3742.55000 | 3742.55000 | 3742.25000 | 3742.26000 | 0.4720 | 1766.4000 | 3742.37000 2014-03-19 20:49:00 | 3742.26000 | 3742.26000 | 3742.02000 | 3742.26000 | 0.5540 | 2073.1600 | 3742.16000 2014-03-19 20:50:00 | 3742.12000 | 3742.12000 | 3742.01000 | 3742.06000 | 1.4820 | 5545.7200 | 3742.05000 2014-03-19 20:51:00 | 3742.04000 | 3742.11000 | 3742.04000 | 3742.11000 | 7.9930 | 29910.2900 | 3742.06001 2014-03-19 20:52:00 | 3743.81000 | 3743.81000 | 3742.30000 | 3743.79000 | 2.6830 | 10044.2900 | 3743.68000 2014-03-19 20:53:00 | 3744.39000 | 3744.67000 | 3742.92000 | 3744.11000 | 1.9130 | 7162.2500 | 3743.99000 2014-03-19 20:54:00 | 3744.12000 | 3744.72000 | 3742.61000 | 3742.61000 | 8.5260 | 31918.8800 | 3743.70999 2014-03-19 20:55:00 | 3743.35000 | 3743.35000 | 3742.73000 | 3742.74000 | 15.0700 | 56403.1300 | 3742.74000 2014-03-19 20:56:00 | 3743.66000 | 3743.84000 | 3743.50000 | 3743.84000 | 1.6570 | 6203.2100 | 3743.64000 2014-03-19 20:57:00 | 3742.30000 | 3744.92000 | 3742.00000 | 3744.92000 | 0.7780 | 2912.5600 | 3743.65000 2014-03-19 20:58:00 | 3744.95000 | 3744.95000 | 3744.95000 | 3744.95000 | 1.0360 | 3879.7700 | 3744.95000 2014-03-19 20:59:00 | 3745.09000 | 3745.09000 | 3744.95000 | 3744.95000 | 3.7880 | 14186.4000 | 3745.09000 2014-03-19 21:00:00 | 3744.95000 | 3744.95000 | 3744.95000 | 3744.95000 | 0.1190 | 445.6500 | 3744.95000 2014-03-19 21:01:00 | 3744.50000 | 3744.50000 | 3742.27000 | 3742.27000 | 2.3000 | 8611.9200 | 3744.32000 2014-03-19 21:02:00 | 3742.00000 | 3743.92000 | 3740.76000 | 3742.87000 | 11.7310 | 43903.5700 | 3742.53000 2014-03-19 21:03:00 | 3742.56000 | 3743.63000 | 3740.31000 | 3742.36000 | 17.1850 | 64309.7900 | 3742.20002 2014-03-19 21:04:00 | 3741.61000 | 3741.61000 | 3741.33000 | 3741.33000 | 0.8240 | 3082.9900 | 3741.50000 2014-03-19 21:05:00 | . | . | . | . | . | . | . 2014-03-19 21:06:00 | . | . | . | . | . | . | . 2014-03-19 21:07:00 | . | . | . | . | . | . | . 2014-03-19 21:08:00 | . | . | . | . | . | . | . 2014-03-19 21:09:00 | . | . | . | . | . | . | . 2014-03-19 21:10:00 | . | . | . | . | . | . | . 2014-03-19 21:11:00 | . | . | . | . | . | . | . 2014-03-19 21:12:00 | . | . | . | . | . | . | . 2014-03-19 21:13:00 | 3742.19000 | 3742.20000 | 3741.54000 | 3742.20000 | 0.1750 | 654.8600 | 3742.08000 2014-03-19 21:14:00 | 3742.20000 | 3742.20000 | 3742.20000 | 3742.20000 | 0.2870 | 1074.0100 | 3742.20000 2014-03-19 21:15:00 | . | . | . | . | . | . | . 2014-03-19 21:16:00 | 3741.54000 | 3741.54000 | 3741.54000 | 3741.54000 | 0.6920 | 2589.1500 | 3741.54000 2014-03-19 21:17:00 | 3740.00000 | 3741.47000 | 3740.00000 | 3740.01000 | 5.2160 | 19511.5000 | 3740.69999 2014-03-19 21:18:00 | 3740.99000 | 3741.77000 | 3740.01000 | 3741.33000 | 26.2560 | 98229.5600 | 3741.21997 2014-03-19 21:19:00 | 3740.38000 | 3741.83000 | 3740.09000 | 3740.09000 | 25.0760 | 93797.1100 | 3740.50997 2014-03-19 21:20:00 | 3740.99000 | 3741.44000 | 3740.17000 | 3740.92000 | 7.6230 | 28516.7400 | 3740.88001 2014-03-19 21:21:00 | 3741.56000 | 3741.64000 | 3740.14000 | 3741.21000 | 8.8180 | 32986.6500 | 3740.83000 2014-03-19 21:22:00 | 3741.21000 | 3741.40000 | 3741.00000 | 3741.40000 | 1.5840 | 5926.0500 | 3741.19000 2014-03-19 21:23:00 | 3742.00000 | 3743.53000 | 3742.00000 | 3743.37000 | 10.9240 | 40889.6900 | 3743.11001 2014-03-19 21:24:00 | 3743.57000 | 3745.91000 | 3743.27000 | 3743.90000 | 7.0730 | 26486.5400 | 3744.74001 2014-03-19 21:25:00 | 3743.90000 | 3745.65000 | 3743.90000 | 3743.90000 | 23.8600 | 89342.4000 | 3744.44000 2014-03-19 21:26:00 | 3743.10000 | 3743.10000 | 3740.22000 | 3741.93000 | 5.6130 | 20997.9000 | 3740.94000 2014-03-19 21:27:00 | 3741.87000 | 3741.87000 | 3740.31000 | 3741.58000 | 7.7700 | 29067.5200 | 3740.99000 2014-03-19 21:28:00 | . | . | . | . | . | . | . 2014-03-19 21:29:00 | 3741.16000 | 3741.88000 | 3740.87000 | 3741.88000 | 19.2120 | 71883.5600 | 3741.60001 2014-03-19 21:30:00 | . | . | . | . | . | . | . 2014-03-19 21:31:00 | . | . | . | . | . | . | . 2014-03-19 21:32:00 | 3741.88000 | 3741.88000 | 3740.14000 | 3740.15000 | 4.9070 | 18357.3100 | 3741.05000 2014-03-19 21:33:00 | 3740.20000 | 3741.53000 | 3740.11000 | 3741.23000 | 29.4900 | 110319.8100 | 3740.92000 2014-03-19 21:34:00 | 3741.24000 | 3741.55000 | 3740.13000 | 3740.82000 | 7.5330 | 28180.4700 | 3740.94001 2014-03-19 21:35:00 | 3741.41000 | 3741.41000 | 3740.56000 | 3741.08000 | 0.5260 | 1967.9400 | 3741.33000 2014-03-19 21:36:00 | 3740.23000 | 3740.23000 | 3740.23000 | 3740.23000 | 0.0500 | 187.0100 | 3740.23000 2014-03-19 21:37:00 | . | . | . | . | . | . | . 2014-03-19 21:38:00 | . | . | . | . | . | . | . 2014-03-19 21:39:00 | 3741.19000 | 3741.19000 | 3741.19000 | 3741.19000 | 1.5060 | 5634.2300 | 3741.19000 2014-03-19 21:40:00 | 3741.00000 | 3741.00000 | 3741.00000 | 3741.00000 | 2.8730 | 10747.8900 | 3741.00000 2014-03-19 21:41:00 | . | . | . | . | . | . | . 2014-03-19 21:42:00 | . | . | . | . | . | . | . 2014-03-19 21:43:00 | . | . | . | . | . | . | . 2014-03-19 21:44:00 | 3741.59000 | 3743.57000 | 3741.59000 | 3743.57000 | 0.3520 | 1317.2000 | 3742.04000 2014-03-19 21:45:00 | 3743.57000 | 3744.49000 | 3742.55000 | 3744.48000 | 7.5920 | 28421.1400 | 3743.56000 2014-03-19 21:46:00 | 3743.57000 | 3745.09000 | 3743.57000 | 3744.92000 | 28.9250 | 108297.0500 | 3744.05996 2014-03-19 21:47:00 | 3744.54000 | 3745.10000 | 3744.54000 | 3744.92000 | 1.4580 | 5460.1400 | 3744.95000 2014-03-19 21:48:00 | 3744.92000 | 3744.92000 | 3744.92000 | 3744.92000 | 0.4000 | 1497.9700 | 3744.92000 2014-03-19 21:49:00 | 3745.10000 | 3745.16000 | 3743.94000 | 3744.57000 | 1.0260 | 3842.2300 | 3744.86000 2014-03-19 21:50:00 | 3744.88000 | 3745.16000 | 3744.51000 | 3744.51000 | 0.3830 | 1434.2500 | 3744.77000 2014-03-19 21:51:00 | 3744.47000 | 3744.47000 | 3743.06000 | 3743.06000 | 7.7550 | 29028.8500 | 3743.23999 2014-03-19 21:52:00 | 3743.23000 | 3744.16000 | 3742.93000 | 3743.69000 | 14.0570 | 52625.9200 | 3743.74999 2014-03-19 21:53:00 | 3743.38000 | 3743.86000 | 3742.55000 | 3742.55000 | 15.0590 | 56367.5200 | 3743.11000 2014-03-19 21:54:00 | 3743.94000 | 3743.94000 | 3742.39000 | 3743.94000 | 7.4630 | 27937.6100 | 3743.48001 2014-03-19 21:55:00 | . | . | . | . | . | . | . 2014-03-19 21:56:00 | 3743.94000 | 3743.94000 | 3743.94000 | 3743.94000 | 0.2210 | 827.4100 | 3743.94000 2014-03-19 21:57:00 | 3743.94000 | 3743.94000 | 3743.94000 | 3743.94000 | 0.0500 | 187.2000 | 3743.94000 2014-03-19 21:58:00 | 3743.94000 | 3743.95000 | 3742.34000 | 3743.95000 | 7.0020 | 26212.2100 | 3743.53000 2014-03-19 21:59:00 | 3742.81000 | 3743.98000 | 3742.40000 | 3743.54000 | 8.0210 | 30023.4100 | 3743.10000 2014-03-19 22:00:00 | 3742.33000 | 3742.90000 | 3742.01000 | 3742.01000 | 0.6700 | 2507.2200 | 3742.11000 2014-03-19 22:01:00 | . | . | . | . | . | . | . 2014-03-19 22:02:00 | 3742.00000 | 3742.00000 | 3741.00000 | 3741.00000 | 5.9150 | 22132.4500 | 3741.74999 2014-03-19 22:03:00 | 3740.95000 | 3740.95000 | 3740.60000 | 3740.60000 | 2.4930 | 9326.1400 | 3740.93000 2014-03-19 22:04:00 | 3740.59000 | 3740.95000 | 3740.45000 | 3740.95000 | 0.4200 | 1571.1100 | 3740.75000 2014-03-19 22:05:00 | 3740.18000 | 3740.18000 | 3740.17000 | 3740.17000 | 1.4890 | 5569.1200 | 3740.18000 2014-03-19 22:06:00 | 3740.11000 | 3740.16000 | 3740.11000 | 3740.11000 | 1.5980 | 5976.7000 | 3740.11000 2014-03-19 22:07:00 | . | . | . | . | . | . | . 2014-03-19 22:08:00 | 3740.16000 | 3740.16000 | 3739.98000 | 3739.98000 | 3.8780 | 14503.8300 | 3740.03000 2014-03-19 22:09:00 | 3739.98000 | 3739.99000 | 3739.98000 | 3739.99000 | 0.7920 | 2962.0700 | 3739.98000 2014-03-19 22:10:00 | 3739.99000 | 3743.90000 | 3739.46000 | 3742.31000 | 21.7150 | 81252.6800 | 3741.77997 2014-03-19 22:11:00 | 3741.71000 | 3742.71000 | 3740.19000 | 3742.70000 | 5.9140 | 22126.0000 | 3741.29001 2014-03-19 22:12:00 | 3741.96000 | 3742.63000 | 3740.20000 | 3740.20000 | 16.0870 | 60192.8900 | 3741.70999 2014-03-19 22:13:00 | 3740.20000 | 3740.57000 | 3738.62000 | 3740.56000 | 3.4150 | 12770.1200 | 3739.42000 2014-03-19 22:14:00 | 3740.41000 | 3740.41000 | 3738.73000 | 3740.09000 | 12.1060 | 45269.7200 | 3739.43999 2014-03-19 22:15:00 | 3740.10000 | 3742.00000 | 3740.09000 | 3742.00000 | 2.3180 | 8671.5600 | 3740.97000 2014-03-19 22:16:00 | 3740.59000 | 3743.90000 | 3740.59000 | 3741.48000 | 8.7650 | 32795.7700 | 3741.66999 2014-03-19 22:17:00 | 3741.64000 | 3741.64000 | 3741.52000 | 3741.52000 | 3.3620 | 12579.2800 | 3741.61000 2014-03-19 22:18:00 | . | . | . | . | . | . | . 2014-03-19 22:19:00 | . | . | . | . | . | . | . 2014-03-19 22:20:00 | 3740.73000 | 3740.73000 | 3740.73000 | 3740.73000 | 0.1000 | 374.0700 | 3740.73000 2014-03-19 22:21:00 | 3740.63000 | 3743.30000 | 3740.63000 | 3740.70000 | 4.3650 | 16332.6500 | 3741.72999 2014-03-19 22:22:00 | 3743.30000 | 3743.30000 | 3740.00000 | 3740.00000 | 1.0320 | 3860.5100 | 3740.80000 2014-03-19 22:23:00 | 3739.89000 | 3741.00000 | 3739.89000 | 3741.00000 | 0.8490 | 3175.5400 | 3740.33000 2014-03-19 22:24:00 | 3740.95000 | 3741.00000 | 3740.75000 | 3740.75000 | 0.6980 | 2611.1100 | 3740.84000 2014-03-19 22:25:00 | . | . | . | . | . | . | . 2014-03-19 22:26:00 | 3740.87000 | 3740.87000 | 3740.55000 | 3740.55000 | 0.1500 | 561.1100 | 3740.76000 2014-03-19 22:27:00 | . | . | . | . | . | . | . 2014-03-19 22:28:00 | . | . | . | . | . | . | . 2014-03-19 22:29:00 | 3740.55000 | 3740.94000 | 3738.87000 | 3738.87000 | 7.1790 | 26850.1900 | 3740.10000 2014-03-19 22:30:00 | 3740.86000 | 3740.86000 | 3738.89000 | 3738.89000 | 24.3290 | 90990.7200 | 3740.00999 2014-03-19 22:31:00 | 3740.26000 | 3740.59000 | 3738.51000 | 3738.51000 | 13.1700 | 49256.9000 | 3740.08000 2014-03-19 22:32:00 | 3738.05000 | 3738.45000 | 3735.01000 | 3736.00000 | 2.0280 | 7577.4500 | 3736.42000 2014-03-19 22:33:00 | 3736.77000 | 3737.04000 | 3735.77000 | 3736.38000 | 7.9800 | 29817.4100 | 3736.52000 2014-03-19 22:34:00 | 3736.52000 | 3736.52000 | 3735.71000 | 3735.77000 | 6.8240 | 25496.0300 | 3736.23001 2014-03-19 22:35:00 | 3735.54000 | 3735.54000 | 3735.48000 | 3735.49000 | 0.3370 | 1258.8700 | 3735.51000 2014-03-19 22:36:00 | 3735.49000 | 3735.49000 | 3735.49000 | 3735.49000 | 0.0860 | 321.2500 | 3735.49000 2014-03-19 22:37:00 | 3735.78000 | 3735.80000 | 3735.50000 | 3735.50000 | 3.3360 | 12462.5300 | 3735.77000 2014-03-19 22:38:00 | 3735.49000 | 3735.49000 | 3735.01000 | 3735.29000 | 1.6470 | 6152.3100 | 3735.46000 2014-03-19 22:39:00 | 3735.04000 | 3735.04000 | 3734.06000 | 3734.06000 | 6.8060 | 25420.0000 | 3734.93999 2014-03-19 22:40:00 | 3734.06000 | 3734.06000 | 3733.81000 | 3733.99000 | 11.7350 | 43818.4500 | 3733.99998 2014-03-19 22:41:00 | 3733.95000 | 3733.95000 | 3733.80000 | 3733.81000 | 0.9330 | 3483.6600 | 3733.82000 2014-03-19 22:42:00 | 3734.00000 | 3734.00000 | 3733.98000 | 3733.98000 | 3.0630 | 11437.2300 | 3734.00000 2014-03-19 22:43:00 | 3733.98000 | 3733.98000 | 3733.96000 | 3733.97000 | 2.5470 | 9510.4200 | 3733.97000 2014-03-19 22:44:00 | 3733.99000 | 3733.99000 | 3733.90000 | 3733.90000 | 4.5180 | 16870.0400 | 3733.96000 2014-03-19 22:45:00 | 3733.90000 | 3734.00000 | 3733.80000 | 3734.00000 | 28.1290 | 105029.1700 | 3733.83999 2014-03-19 22:46:00 | 3733.95000 | 3734.00000 | 3732.02000 | 3732.02000 | 2.1740 | 8117.5200 | 3733.91000 2014-03-19 22:47:00 | 3733.77000 | 3733.77000 | 3733.77000 | 3733.77000 | 1.0000 | 3733.7700 | 3733.77000 2014-03-19 22:48:00 | 3733.76000 | 3733.77000 | 3732.23000 | 3732.23000 | 0.5650 | 2109.0800 | 3732.88000 2014-03-19 22:49:00 | 3732.47000 | 3733.67000 | 3732.47000 | 3733.08000 | 18.1720 | 67836.9900 | 3733.05001 2014-03-19 22:50:00 | 3732.65000 | 3734.00000 | 3732.65000 | 3734.00000 | 8.7900 | 32819.3900 | 3733.72000 2014-03-19 22:51:00 | 3734.00000 | 3734.00000 | 3732.78000 | 3732.80000 | 13.9420 | 52048.7600 | 3733.23001 2014-03-19 22:52:00 | 3734.00000 | 3734.00000 | 3734.00000 | 3734.00000 | 1.6940 | 6325.4000 | 3734.00000 2014-03-19 22:53:00 | . | . | . | . | . | . | . 2014-03-19 22:54:00 | 3733.04000 | 3733.04000 | 3733.04000 | 3733.04000 | 0.1000 | 373.3000 | 3733.04000 2014-03-19 22:55:00 | . | . | . | . | . | . | . 2014-03-19 22:56:00 | . | . | . | . | . | . | . 2014-03-19 22:57:00 | 3733.76000 | 3734.00000 | 3733.76000 | 3734.00000 | 11.2810 | 42122.8700 | 3733.97000 2014-03-19 22:58:00 | 3733.17000 | 3733.17000 | 3733.17000 | 3733.17000 | 1.5230 | 5685.6200 | 3733.17000 2014-03-19 22:59:00 | 3733.19000 | 3733.34000 | 3731.20000 | 3731.99000 | 15.6100 | 58255.5300 | 3731.94000 2014-03-19 23:00:00 | 3732.00000 | 3733.00000 | 3732.00000 | 3733.00000 | 3.4800 | 12987.7100 | 3732.10000 2014-03-19 23:01:00 | . | . | . | . | . | . | . 2014-03-19 23:02:00 | 3733.95000 | 3734.00000 | 3733.95000 | 3734.00000 | 10.8550 | 40532.5400 | 3733.99999 2014-03-19 23:03:00 | 3734.00000 | 3734.00000 | 3733.99000 | 3733.99000 | 22.0680 | 82401.9000 | 3733.99999 2014-03-19 23:04:00 | 3734.00000 | 3734.00000 | 3734.00000 | 3734.00000 | 6.5000 | 24271.0000 | 3734.00000 2014-03-19 23:05:00 | . | . | . | . | . | . | . 2014-03-19 23:06:00 | 3734.00000 | 3734.00000 | 3733.99000 | 3733.99000 | 1.1050 | 4126.0700 | 3734.00000 2014-03-19 23:07:00 | 3733.00000 | 3733.00000 | 3733.00000 | 3733.00000 | 0.0580 | 216.5100 | 3733.00000 2014-03-19 23:08:00 | 3733.49000 | 3733.50000 | 3733.49000 | 3733.50000 | 1.5150 | 5656.2500 | 3733.50000 2014-03-19 23:09:00 | 3733.52000 | 3734.00000 | 3733.52000 | 3734.00000 | 8.0180 | 29938.5100 | 3733.91000 2014-03-19 23:10:00 | 3734.00000 | 3734.00001 | 3734.00000 | 3734.00000 | 7.1830 | 26821.3200 | 3734.00001 2014-03-19 23:11:00 | 3734.00000 | 3734.00000 | 3734.00000 | 3734.00000 | 4.2110 | 15723.8700 | 3734.00000 2014-03-19 23:12:00 | 3734.00000 | 3734.00000 | 3734.00000 | 3734.00000 | 1.1590 | 4327.7100 | 3734.00000 2014-03-19 23:13:00 | . | . | . | . | . | . | . 2014-03-19 23:14:00 | 3734.00000 | 3734.00000 | 3734.00000 | 3734.00000 | 1.2660 | 4727.2400 | 3734.00000 2014-03-19 23:15:00 | . | . | . | . | . | . | . 2014-03-19 23:16:00 | 3734.00000 | 3734.00000 | 3734.00000 | 3734.00000 | 1.3050 | 4872.8700 | 3734.00000 2014-03-19 23:17:00 | 3734.00000 | 3734.00000 | 3733.12000 | 3733.12000 | 0.0700 | 261.3400 | 3733.37000 2014-03-19 23:18:00 | 3733.12000 | 3734.00000 | 3733.12000 | 3733.12000 | 3.1220 | 11654.9100 | 3733.16000 2014-03-19 23:19:00 | 3734.00000 | 3734.00000 | 3733.12000 | 3733.12000 | 1.1590 | 4327.5200 | 3733.84000 2014-03-19 23:20:00 | 3733.13000 | 3734.00000 | 3733.13000 | 3734.00000 | 6.0220 | 22485.9300 | 3733.96000 2014-03-19 23:21:00 | 3734.00000 | 3734.00000 | 3734.00000 | 3734.00000 | 14.0000 | 52276.0000 | 3734.00000 2014-03-19 23:22:00 | 3734.00000 | 3734.00000 | 3733.99999 | 3734.00000 | 5.2650 | 19659.5100 | 3733.99999 2014-03-19 23:23:00 | 3733.90000 | 3734.00000 | 3733.90000 | 3734.00000 | 2.2810 | 8517.2300 | 3733.99000 2014-03-19 23:24:00 | 3734.00000 | 3734.00000 | 3734.00000 | 3734.00000 | 1.0000 | 3734.0000 | 3734.00000 2014-03-19 23:25:00 | 3734.00000 | 3734.00000 | 3734.00000 | 3734.00000 | 2.7400 | 10231.1600 | 3734.00000 2014-03-19 23:26:00 | 3734.00000 | 3734.00000 | 3733.91000 | 3734.00000 | 0.2970 | 1108.9800 | 3733.94000 2014-03-19 23:27:00 | 3734.00000 | 3734.00000 | 3734.00000 | 3734.00000 | 0.9940 | 3711.6000 | 3734.00000 2014-03-19 23:28:00 | 3733.91000 | 3733.91000 | 3733.89000 | 3733.90000 | 10.0160 | 37398.8100 | 3733.90999 2014-03-19 23:29:00 | . | . | . | . | . | . | . 2014-03-19 23:30:00 | 3734.00000 | 3734.00000 | 3733.98000 | 3733.99000 | 12.7710 | 47686.9000 | 3734.00000 2014-03-19 23:31:00 | 3734.00000 | 3734.00000 | 3733.46000 | 3733.89000 | 6.8010 | 25394.5000 | 3733.94000 2014-03-19 23:32:00 | 3733.89000 | 3733.89000 | 3733.46000 | 3733.46000 | 1.8490 | 6903.3000 | 3733.53000 2014-03-19 23:33:00 | 3733.46000 | 3733.46000 | 3733.46000 | 3733.46000 | 0.5000 | 1866.7300 | 3733.46000 2014-03-19 23:34:00 | 3733.46000 | 3733.46000 | 3733.46000 | 3733.46000 | 1.0400 | 3882.8000 | 3733.46000 2014-03-19 23:35:00 | 3733.06000 | 3733.46000 | 3727.50000 | 3727.50000 | 38.5740 | 143941.2500 | 3731.56004 2014-03-19 23:36:00 | 3730.00000 | 3731.20000 | 3721.00000 | 3721.00000 | 71.5859 | 266691.1800 | 3725.46992 2014-03-19 23:37:00 | 3722.24000 | 3728.05000 | 3717.00000 | 3719.49000 | 88.0310 | 327450.7900 | 3719.72002 2014-03-19 23:38:00 | 3730.00000 | 3730.19000 | 3717.00000 | 3722.43000 | 23.4760 | 87359.1400 | 3721.20997 2014-03-19 23:39:00 | 3722.32000 | 3724.95000 | 3719.58000 | 3724.95000 | 10.4790 | 39002.8700 | 3722.00000 2014-03-19 23:40:00 | 3724.99000 | 3725.00000 | 3722.34000 | 3724.00000 | 11.6590 | 43418.8000 | 3724.06000 2014-03-19 23:41:00 | 3724.00000 | 3724.00000 | 3721.98000 | 3721.98000 | 8.3880 | 31230.3400 | 3723.22000 2014-03-19 23:42:00 | 3721.99000 | 3734.00000 | 3720.99000 | 3722.92000 | 30.7230 | 114492.8000 | 3726.62002 2014-03-19 23:43:00 | 3723.94000 | 3727.00000 | 3723.92000 | 3725.25000 | 21.3520 | 79532.4500 | 3724.82001 2014-03-19 23:44:00 | 3725.57000 | 3725.57000 | 3723.99000 | 3724.01000 | 3.9110 | 14564.6700 | 3724.03000 2014-03-19 23:45:00 | 3723.44000 | 3724.96000 | 3723.44000 | 3724.00000 | 3.6700 | 13667.0900 | 3724.00000 2014-03-19 23:46:00 | 3724.00000 | 3725.60000 | 3724.00000 | 3724.96000 | 1.8390 | 6849.4200 | 3724.53000 2014-03-19 23:47:00 | 3725.81000 | 3726.53000 | 3725.81000 | 3726.00000 | 5.6040 | 20880.6100 | 3726.02001 2014-03-19 23:48:00 | 3726.00000 | 3726.00000 | 3726.00000 | 3726.00000 | 1.4180 | 5283.4700 | 3726.00000 2014-03-19 23:49:00 | 3726.00000 | 3726.79000 | 3725.00000 | 3725.71000 | 8.1850 | 30495.8200 | 3725.81999 2014-03-19 23:50:00 | 3725.00000 | 3726.79000 | 3719.40000 | 3724.05000 | 17.6790 | 65832.9500 | 3723.79000 2014-03-19 23:51:00 | 3725.99000 | 3727.08000 | 3725.01000 | 3726.18000 | 9.6630 | 36013.9900 | 3727.00001 2014-03-19 23:52:00 | 3726.17000 | 3729.50000 | 3725.20000 | 3729.50000 | 13.0290 | 48578.8100 | 3728.51000 2014-03-19 23:53:00 | 3727.90000 | 3729.50000 | 3727.33000 | 3727.33000 | 6.5490 | 24416.9700 | 3728.35000 2014-03-19 23:54:00 | . | . | . | . | . | . | . 2014-03-19 23:55:00 | 3726.61000 | 3726.61000 | 3726.00000 | 3726.00000 | 1.4260 | 5313.5100 | 3726.17000 2014-03-19 23:56:00 | 3725.21000 | 3725.21000 | 3725.00000 | 3725.00000 | 5.0310 | 18740.9400 | 3725.09000 2014-03-19 23:57:00 | 3725.00000 | 3725.00000 | 3725.00000 | 3725.00000 | 0.3100 | 1154.7500 | 3725.00000 2014-03-19 23:58:00 | 3724.67000 | 3724.67000 | 3724.00000 | 3724.00000 | 0.1100 | 409.7100 | 3724.61000 2014-03-19 23:59:00 | 3723.40000 | 3725.20000 | 3723.39000 | 3724.98000 | 26.9250 | 100277.7300 | 3724.33996 2014-03-20 00:00:00 | 3725.20000 | 3725.20000 | 3723.70000 | 3724.01000 | 37.0250 | 137892.0200 | 3724.28995 2014-03-20 00:01:00 | 3724.54000 | 3725.15000 | 3722.30000 | 3723.04000 | 22.0690 | 82168.1400 | 3723.23999 2014-03-20 00:02:00 | 3722.30000 | 3724.00000 | 3722.30000 | 3723.62000 | 20.4540 | 76158.0700 | 3723.38002 2014-03-20 00:03:00 | 3723.96000 | 3723.97000 | 3722.32000 | 3722.32000 | 12.5670 | 46780.5100 | 3722.48999 2014-03-20 00:04:00 | 3722.00000 | 3722.00000 | 3714.99000 | 3714.99000 | 45.5460 | 169298.2900 | 3717.07995 2014-03-20 00:05:00 | 3714.99000 | 3714.99000 | 3711.00000 | 3714.21000 | 34.8780 | 129510.6100 | 3713.24998 2014-03-20 00:06:00 | 3714.21000 | 3714.21000 | 3712.08000 | 3713.28000 | 38.3020 | 142213.9300 | 3712.96002 2014-03-20 00:07:00 | 3713.28000 | 3713.28000 | 3712.03000 | 3712.03000 | 18.9850 | 70495.2800 | 3713.20997 2014-03-20 00:08:00 | 3712.03000 | 3713.28000 | 3711.97000 | 3712.00000 | 23.5140 | 87293.3200 | 3712.40003 2014-03-20 00:09:00 | 3712.00000 | 3713.28000 | 3712.00000 | 3713.28000 | 48.9520 | 181742.4600 | 3712.67003 2014-03-20 00:10:00 | 3713.03000 | 3718.89000 | 3713.03000 | 3718.00000 | 4.7510 | 17646.7700 | 3714.33000 2014-03-20 00:11:00 | 3717.96000 | 3717.96000 | 3714.78000 | 3715.06000 | 40.2810 | 149722.5800 | 3716.95001 2014-03-20 00:12:00 | 3715.05000 | 3715.90000 | 3714.08000 | 3715.11000 | 28.4310 | 105620.0100 | 3714.96001 2014-03-20 00:13:00 | 3715.10000 | 3717.14000 | 3715.08000 | 3715.12000 | 7.4370 | 27631.1000 | 3715.35999 2014-03-20 00:14:00 | 3715.12000 | 3717.04000 | 3715.10000 | 3716.78000 | 53.8160 | 199966.6800 | 3715.74994 2014-03-20 00:15:00 | 3716.69000 | 3716.69000 | 3715.00000 | 3716.30000 | 46.7480 | 173708.4300 | 3715.84997 2014-03-20 00:16:00 | 3715.70000 | 3716.33000 | 3715.04000 | 3716.10000 | 24.8660 | 92399.0900 | 3715.87997 2014-03-20 00:17:00 | 3716.08000 | 3717.10000 | 3716.03000 | 3716.10000 | 4.0010 | 14868.0300 | 3716.08000 2014-03-20 00:18:00 | 3716.09000 | 3716.09000 | 3714.10000 | 3714.10000 | 7.4220 | 27575.5800 | 3715.38000 2014-03-20 00:19:00 | 3714.56000 | 3714.56000 | 3705.00000 | 3705.00000 | 96.2799 | 357070.4700 | 3708.67000 2014-03-20 00:20:00 | 3705.00000 | 3707.20000 | 3700.00000 | 3700.00000 | 196.5901 | 727552.4200 | 3700.86001 2014-03-20 00:21:00 | 3706.26000 | 3706.38000 | 3702.50000 | 3705.99000 | 59.0360 | 218697.8400 | 3704.47994 2014-03-20 00:22:00 | 3706.00000 | 3709.05000 | 3706.00000 | 3707.00000 | 27.0460 | 100258.4100 | 3706.95997 2014-03-20 00:23:00 | 3706.03000 | 3707.00000 | 3702.00000 | 3702.00000 | 48.9030 | 181172.9500 | 3704.74004 2014-03-20 00:24:00 | 3702.89000 | 3703.00000 | 3698.00000 | 3698.01000 | 40.1020 | 148400.6600 | 3700.58002 2014-03-20 00:25:00 | 3698.01000 | 3698.01000 | 3695.05000 | 3695.85000 | 18.6040 | 68792.1600 | 3697.71002 2014-03-20 00:26:00 | 3695.16000 | 3695.16000 | 3689.00000 | 3695.09000 | 60.2040 | 222289.5700 | 3692.27007 2014-03-20 00:27:00 | 3691.05000 | 3695.00000 | 3685.00000 | 3695.00000 | 75.0239 | 276735.4000 | 3688.63008 2014-03-20 00:28:00 | 3694.99000 | 3694.99000 | 3685.17000 | 3694.99000 | 53.0391 | 195806.9600 | 3691.74999 2014-03-20 00:29:00 | 3694.99000 | 3694.99000 | 3687.16000 | 3691.97000 | 32.9670 | 121671.9900 | 3690.71997 2014-03-20 00:30:00 | 3691.97000 | 3692.00000 | 3689.25000 | 3689.66000 | 35.8550 | 132317.5800 | 3690.35005 2014-03-20 00:31:00 | 3690.04000 | 3692.00000 | 3685.14000 | 3689.52000 | 55.7820 | 205757.5900 | 3688.60003 2014-03-20 00:32:00 | 3689.92000 | 3695.00000 | 3688.75000 | 3692.14000 | 29.2950 | 108095.8100 | 3689.90996 2014-03-20 00:33:00 | 3692.98000 | 3700.88000 | 3692.21000 | 3698.64000 | 42.2020 | 155949.8800 | 3695.32002 2014-03-20 00:34:00 | 3701.00000 | 3705.89000 | 3700.01000 | 3702.97000 | 44.9960 | 166605.4700 | 3702.66995 2014-03-20 00:35:00 | 3700.01000 | 3703.00000 | 3695.10000 | 3702.00000 | 56.2530 | 208146.2600 | 3700.18005 2014-03-20 00:36:00 | 3702.00000 | 3703.00000 | 3702.00000 | 3702.01000 | 19.2330 | 71203.3800 | 3702.15002 2014-03-20 00:37:00 | 3702.01000 | 3709.00000 | 3695.44000 | 3709.00000 | 39.6410 | 146754.5300 | 3702.09001 2014-03-20 00:38:00 | 3706.03000 | 3707.91000 | 3697.01000 | 3706.00000 | 43.9830 | 162876.1500 | 3703.16004 2014-03-20 00:39:00 | 3702.19000 | 3709.00000 | 3700.01000 | 3708.99000 | 82.7950 | 306747.9900 | 3704.90989 2014-03-20 00:40:00 | 3709.00000 | 3712.28000 | 3708.00000 | 3711.51000 | 31.8580 | 118179.8100 | 3709.57998 2014-03-20 00:41:00 | 3712.28000 | 3717.00000 | 3712.28000 | 3717.00000 | 47.8470 | 177741.4700 | 3714.78996 2014-03-20 00:42:00 | 3717.00000 | 3717.00000 | 3709.99000 | 3709.99000 | 46.2790 | 171912.4400 | 3714.69999 2014-03-20 00:43:00 | 3709.52000 | 3709.99000 | 3703.00000 | 3703.52000 | 43.0550 | 159560.5500 | 3705.96994 2014-03-20 00:44:00 | 3709.70000 | 3709.70000 | 3705.07000 | 3706.86000 | 8.2210 | 30480.6500 | 3707.66000 2014-03-20 00:45:00 | 3706.81000 | 3706.81000 | 3703.00000 | 3704.84000 | 13.3150 | 49329.6800 | 3704.81998 2014-03-20 00:46:00 | 3704.80000 | 3704.80000 | 3702.86000 | 3704.00000 | 32.9820 | 122147.0000 | 3703.44002 2014-03-20 00:47:00 | 3704.00000 | 3704.92000 | 3700.02000 | 3702.00000 | 55.5330 | 205548.9200 | 3701.38005 2014-03-20 00:48:00 | 3702.45000 | 3707.76000 | 3702.00000 | 3706.49000 | 46.7109 | 173101.4200 | 3705.80001 2014-03-20 00:49:00 | 3706.12000 | 3709.83000 | 3703.00000 | 3708.95000 | 50.0860 | 185589.5100 | 3705.41995 2014-03-20 00:50:00 | 3704.62000 | 3708.75000 | 3704.62000 | 3708.75000 | 32.5750 | 120758.5500 | 3707.08996 2014-03-20 00:51:00 | 3708.00000 | 3708.25000 | 3705.25000 | 3707.00000 | 6.1560 | 22821.2400 | 3707.14999 2014-03-20 00:52:00 | 3708.00000 | 3708.50000 | 3706.00000 | 3708.36000 | 38.4610 | 142605.0800 | 3707.78001 2014-03-20 00:53:00 | 3708.50000 | 3708.50000 | 3706.99000 | 3706.99000 | 12.1720 | 45123.6400 | 3707.17001 2014-03-20 00:54:00 | 3707.00000 | 3708.51000 | 3706.93000 | 3708.50000 | 8.2350 | 30534.1500 | 3707.84999 2014-03-20 00:55:00 | 3708.00000 | 3708.00000 | 3706.99000 | 3707.00000 | 7.0980 | 26314.1200 | 3707.26000 2014-03-20 00:56:00 | 3707.00000 | 3708.00000 | 3702.99000 | 3706.00000 | 25.3040 | 93743.8400 | 3704.70003 2014-03-20 00:57:00 | 3704.66000 | 3705.95000 | 3703.67000 | 3705.80000 | 61.6570 | 228423.3100 | 3704.73995 2014-03-20 00:58:00 | 3705.80000 | 3706.00000 | 3702.19000 | 3703.99000 | 52.0440 | 192742.4800 | 3703.45006 2014-03-20 00:59:00 | 3703.99000 | 3705.00000 | 3702.07000 | 3702.13000 | 34.4540 | 127596.1000 | 3703.38004 2014-03-20 01:00:00 | 3702.12000 | 3704.00000 | 3699.00000 | 3700.01000 | 43.9219 | 162541.9400 | 3700.70002 2014-03-20 01:01:00 | 3699.62000 | 3700.00000 | 3699.00000 | 3699.00000 | 20.9470 | 77496.2700 | 3699.63998 2014-03-20 01:02:00 | 3699.00000 | 3699.00000 | 3693.20000 | 3698.00000 | 46.8430 | 173102.5300 | 3695.38004 2014-03-20 01:03:00 | 3694.02000 | 3698.00000 | 3690.21000 | 3690.21000 | 31.5040 | 116419.4400 | 3695.39003 2014-03-20 01:04:00 | 3690.21000 | 3695.51000 | 3689.99000 | 3695.51000 | 76.2079 | 281256.0800 | 3690.63996 2014-03-20 01:05:00 | 3695.56000 | 3698.52000 | 3695.55000 | 3696.01000 | 21.8140 | 80629.9600 | 3696.25002 2014-03-20 01:06:00 | 3696.50000 | 3696.50000 | 3694.04000 | 3694.80000 | 41.6440 | 153850.7900 | 3694.43004 2014-03-20 01:07:00 | 3694.40000 | 3696.00000 | 3690.10000 | 3696.00000 | 70.0850 | 258854.8200 | 3693.44010 2014-03-20 01:08:00 | 3694.18000 | 3696.00000 | 3693.27000 | 3695.90000 | 75.4871 | 278907.4200 | 3694.76994 2014-03-20 01:09:00 | 3695.90000 | 3696.56000 | 3692.03000 | 3695.00000 | 41.5280 | 153450.7700 | 3695.11998 2014-03-20 01:10:00 | 3695.00000 | 3696.56000 | 3694.95000 | 3695.01000 | 21.1490 | 78149.0800 | 3695.16999 2014-03-20 01:11:00 | 3695.00000 | 3695.01000 | 3692.06000 | 3695.01000 | 42.3560 | 156448.6000 | 3693.65995 2014-03-20 01:12:00 | 3695.01000 | 3695.01000 | 3692.15000 | 3693.91000 | 43.1960 | 159547.5400 | 3693.56995 2014-03-20 01:13:00 | 3694.00000 | 3694.90000 | 3690.00000 | 3691.99000 | 65.5851 | 242192.5700 | 3692.80009 2014-03-20 01:14:00 | 3690.05000 | 3690.70000 | 3688.96000 | 3689.59000 | 79.9711 | 295074.0700 | 3689.76002 2014-03-20 01:15:00 | 3690.00000 | 3690.00000 | 3684.98000 | 3688.00000 | 96.6580 | 356407.9300 | 3687.30995 2014-03-20 01:16:00 | 3685.00000 | 3688.14000 | 3681.00000 | 3688.00000 | 88.8549 | 327469.4900 | 3685.43988 2014-03-20 01:17:00 | 3688.00000 | 3689.96000 | 3688.00000 | 3689.51000 | 20.2900 | 74843.5700 | 3688.69000 2014-03-20 01:18:00 | 3690.00000 | 3690.00000 | 3688.34000 | 3689.62000 | 68.2880 | 251928.7000 | 3689.20996 2014-03-20 01:19:00 | 3689.62000 | 3689.62000 | 3686.03000 | 3688.00000 | 48.6900 | 179527.4700 | 3687.15000 2014-03-20 01:20:00 | 3688.00000 | 3689.90000 | 3680.00000 | 3687.99000 | 73.0019 | 268898.9500 | 3683.45004 2014-03-20 01:21:00 | 3687.97000 | 3690.00000 | 3686.00000 | 3686.00000 | 57.3189 | 211386.4900 | 3687.89998 2014-03-20 01:22:00 | 3686.00000 | 3686.99000 | 3683.93000 | 3685.00000 | 35.8390 | 132093.1600 | 3685.73999 2014-03-20 01:23:00 | 3685.00000 | 3685.00000 | 3680.00000 | 3680.74000 | 116.8361 | 430109.9200 | 3681.30988 2014-03-20 01:24:00 | 3681.68000 | 3688.99000 | 3680.47000 | 3687.84000 | 66.6620 | 245556.9200 | 3683.61004 2014-03-20 01:25:00 | 3687.84000 | 3690.00000 | 3685.23000 | 3690.00000 | 83.3371 | 307296.3000 | 3687.38993 2014-03-20 01:26:00 | 3690.00000 | 3694.99000 | 3686.21000 | 3694.97000 | 79.0250 | 291532.0700 | 3689.10989 2014-03-20 01:27:00 | 3694.00000 | 3694.85000 | 3690.00000 | 3691.73000 | 24.7010 | 91196.3500 | 3692.01001 2014-03-20 01:28:00 | 3691.74000 | 3695.01000 | 3690.95000 | 3692.89000 | 68.5081 | 252959.8100 | 3692.40996 2014-03-20 01:29:00 | 3692.96000 | 3694.91000 | 3692.64000 | 3693.84000 | 60.0120 | 221639.2200 | 3693.25003 2014-03-20 01:30:00 | 3693.98000 | 3696.00000 | 3693.03000 | 3696.00000 | 28.5750 | 105556.8300 | 3694.02996 2014-03-20 01:31:00 | 3696.00000 | 3699.00000 | 3694.01000 | 3697.99000 | 34.5790 | 127768.8800 | 3694.97999 2014-03-20 01:32:00 | 3698.00000 | 3699.00000 | 3696.30000 | 3696.98000 | 36.1250 | 133581.2500 | 3697.74995 2014-03-20 01:33:00 | 3696.98000 | 3698.77000 | 3696.30000 | 3698.77000 | 7.9210 | 29288.6900 | 3697.60000 2014-03-20 01:34:00 | 3698.78000 | 3699.00000 | 3696.35000 | 3698.97000 | 48.5480 | 179541.1300 | 3698.21997 2014-03-20 01:35:00 | 3698.05000 | 3699.63000 | 3698.01000 | 3699.63000 | 16.9670 | 62754.0800 | 3698.59999 2014-03-20 01:36:00 | 3699.74000 | 3700.08000 | 3698.27000 | 3699.62000 | 10.5540 | 39046.3800 | 3699.68001 2014-03-20 01:37:00 | 3698.12000 | 3699.23000 | 3694.01000 | 3697.71000 | 28.9810 | 107148.3600 | 3697.19001 2014-03-20 01:38:00 | 3697.00000 | 3697.00000 | 3694.50000 | 3694.50000 | 52.8059 | 195168.6600 | 3695.95994 2014-03-20 01:39:00 | 3694.43000 | 3694.43000 | 3690.00000 | 3690.39000 | 27.8220 | 102704.1000 | 3691.47002 2014-03-20 01:40:00 | 3689.95000 | 3689.95000 | 3688.71000 | 3688.73000 | 8.5780 | 31647.0000 | 3689.32000 2014-03-20 01:41:00 | 3688.72000 | 3690.00000 | 3681.01000 | 3689.92000 | 48.2230 | 177747.0800 | 3685.94004 2014-03-20 01:42:00 | 3689.00000 | 3689.92000 | 3687.00000 | 3688.01000 | 11.4620 | 42279.5200 | 3688.67001 2014-03-20 01:43:00 | 3688.75000 | 3688.75000 | 3686.10000 | 3687.74000 | 15.7090 | 57921.6000 | 3687.16000 2014-03-20 01:44:00 | 3687.77000 | 3693.34000 | 3687.76000 | 3692.36000 | 18.4210 | 67944.7900 | 3688.44001 2014-03-20 01:45:00 | 3692.35000 | 3693.29000 | 3688.05000 | 3690.00000 | 102.5709 | 378492.7800 | 3690.06003 2014-03-20 01:46:00 | 3689.99000 | 3690.00000 | 3687.94000 | 3688.00000 | 14.2380 | 52516.7700 | 3688.48999 2014-03-20 01:47:00 | 3688.06000 | 3693.99000 | 3687.74000 | 3693.79000 | 28.9660 | 106864.2600 | 3689.29997 2014-03-20 01:48:00 | 3691.49000 | 3693.79000 | 3689.95000 | 3689.95000 | 56.2340 | 207652.9900 | 3692.66006 2014-03-20 01:49:00 | 3689.74000 | 3693.46000 | 3689.04000 | 3693.46000 | 21.6700 | 79965.6300 | 3690.15000 2014-03-20 01:50:00 | 3693.56000 | 3694.00000 | 3693.56000 | 3693.75000 | 42.1260 | 155600.9200 | 3693.69995 2014-03-20 01:51:00 | 3693.75000 | 3693.75000 | 3690.06000 | 3693.65000 | 15.6260 | 57696.8600 | 3692.35998 2014-03-20 01:52:00 | 3692.99000 | 3694.06000 | 3691.35000 | 3694.00000 | 68.2779 | 252153.7500 | 3693.04996 2014-03-20 01:53:00 | 3693.58000 | 3696.00000 | 3691.95000 | 3695.76000 | 35.4300 | 130878.3400 | 3694.00000 2014-03-20 01:54:00 | 3695.70000 | 3695.97000 | 3694.17000 | 3694.99000 | 8.3320 | 30788.5800 | 3695.22000 2014-03-20 01:55:00 | 3694.99000 | 3699.00000 | 3694.99000 | 3699.00000 | 31.3120 | 115776.9900 | 3697.53002 2014-03-20 01:56:00 | 3699.00000 | 3700.00000 | 3694.67000 | 3698.61000 | 15.5990 | 57686.4500 | 3698.09000 2014-03-20 01:57:00 | 3698.88000 | 3703.37000 | 3698.88000 | 3703.37000 | 44.9959 | 166505.6900 | 3700.45995 2014-03-20 01:58:00 | 3703.45000 | 3704.97000 | 3703.33000 | 3704.97000 | 5.8890 | 21813.4200 | 3704.10000 2014-03-20 01:59:00 | 3704.96000 | 3705.99000 | 3703.28000 | 3704.11000 | 13.6990 | 50752.9800 | 3704.87000 2014-03-20 02:00:00 | 3704.77000 | 3704.88000 | 3701.92000 | 3703.67000 | 56.8930 | 210678.7200 | 3703.07005 2014-03-20 02:01:00 | 3703.68000 | 3703.69000 | 3698.00000 | 3698.00000 | 32.0840 | 118749.3400 | 3701.20003 2014-03-20 02:02:00 | 3699.87000 | 3699.98000 | 3697.00000 | 3699.98000 | 110.6899 | 409380.0500 | 3698.44000 2014-03-20 02:03:00 | 3699.98000 | 3701.55000 | 3699.98000 | 3700.78000 | 34.6140 | 128085.6600 | 3700.40004 2014-03-20 02:04:00 | 3701.02000 | 3703.01000 | 3699.98000 | 3699.98000 | 112.9541 | 418097.2800 | 3701.48012 2014-03-20 02:05:00 | 3700.39000 | 3701.90000 | 3699.01000 | 3701.90000 | 39.2679 | 145315.3600 | 3700.60998 2014-03-20 02:06:00 | 3702.00000 | 3702.01000 | 3700.00000 | 3700.99000 | 18.5530 | 68668.7700 | 3701.22002 2014-03-20 02:07:00 | 3700.03000 | 3700.99000 | 3697.46000 | 3697.99000 | 39.7520 | 147033.7700 | 3698.78002 2014-03-20 02:08:00 | 3697.99000 | 3700.90000 | 3697.99000 | 3700.05000 | 24.7770 | 91670.7200 | 3699.82998 2014-03-20 02:09:00 | 3700.00000 | 3700.80000 | 3696.74000 | 3697.33000 | 145.2150 | 537082.1700 | 3698.52981 2014-03-20 02:10:00 | 3698.19000 | 3698.19000 | 3696.82000 | 3697.17000 | 42.1610 | 155893.2600 | 3697.57001 2014-03-20 02:11:00 | 3697.01000 | 3699.01000 | 3696.97000 | 3699.01000 | 16.9150 | 62549.2800 | 3697.85998 2014-03-20 02:12:00 | 3699.01000 | 3699.01000 | 3696.74000 | 3696.74000 | 5.1170 | 18924.5900 | 3698.38000 2014-03-20 02:13:00 | 3696.73000 | 3698.22000 | 3696.12000 | 3698.22000 | 12.1700 | 44994.2800 | 3697.15000 2014-03-20 02:14:00 | 3697.94000 | 3700.62000 | 3697.12000 | 3700.06000 | 46.1270 | 170621.0200 | 3698.93996 2014-03-20 02:15:00 | 3700.82000 | 3700.82000 | 3698.02000 | 3698.80000 | 68.6111 | 253802.6400 | 3699.15002 2014-03-20 02:16:00 | 3699.46000 | 3700.02000 | 3697.00000 | 3699.99000 | 13.6380 | 50453.9000 | 3699.50999 2014-03-20 02:17:00 | 3698.88000 | 3700.07000 | 3697.06000 | 3699.94000 | 84.3191 | 311881.2000 | 3698.81998 2014-03-20 02:18:00 | 3699.76000 | 3701.00000 | 3698.00000 | 3701.00000 | 26.9160 | 99575.8900 | 3699.50997 2014-03-20 02:19:00 | 3700.22000 | 3707.46000 | 3700.22000 | 3705.63000 | 39.4550 | 146162.7800 | 3704.53995 2014-03-20 02:20:00 | 3707.84000 | 3708.10000 | 3706.00000 | 3708.10000 | 41.9770 | 155635.7300 | 3707.63997 2014-03-20 02:21:00 | 3707.99000 | 3710.00000 | 3707.99000 | 3708.47000 | 22.1930 | 82316.7300 | 3709.13002 2014-03-20 02:22:00 | 3709.99000 | 3710.57000 | 3706.88000 | 3707.62000 | 72.5049 | 268944.6700 | 3709.32990 2014-03-20 02:23:00 | 3707.65000 | 3708.98000 | 3705.91000 | 3707.00000 | 58.2040 | 215784.4500 | 3707.38006 2014-03-20 02:24:00 | 3702.88000 | 3708.98000 | 3702.88000 | 3708.53000 | 67.1850 | 249046.2400 | 3706.86991 2014-03-20 02:25:00 | 3708.97000 | 3708.97000 | 3704.46000 | 3706.98000 | 119.6670 | 443591.1400 | 3706.87990 2014-03-20 02:26:00 | 3706.55000 | 3707.93000 | 3706.55000 | 3707.40000 | 10.8520 | 40231.7500 | 3707.31001 2014-03-20 02:27:00 | 3707.00000 | 3707.00000 | 3705.00000 | 3705.57000 | 133.8400 | 496039.1200 | 3706.21000 2014-03-20 02:28:00 | 3705.72000 | 3708.50000 | 3705.47000 | 3708.21000 | 57.6590 | 213693.9800 | 3706.16998 2014-03-20 02:29:00 | 3708.98000 | 3710.00000 | 3704.99000 | 3705.98000 | 31.1870 | 115645.8100 | 3708.13997 2014-03-20 02:30:00 | 3705.98000 | 3709.00000 | 3702.87000 | 3702.88000 | 42.4660 | 157389.0400 | 3706.23995 2014-03-20 02:31:00 | 3702.84000 | 3702.86000 | 3698.73000 | 3701.25000 | 89.4170 | 330910.0200 | 3700.74993 2014-03-20 02:32:00 | 3702.00000 | 3703.88000 | 3695.00000 | 3696.49000 | 96.7709 | 358101.6300 | 3700.51002 2014-03-20 02:33:00 | 3696.95000 | 3702.01000 | 3691.00000 | 3693.98000 | 43.4280 | 160501.7600 | 3695.80998 2014-03-20 02:34:00 | 3693.99000 | 3702.71000 | 3692.11000 | 3699.98000 | 81.9389 | 302660.9900 | 3693.73998 2014-03-20 02:35:00 | 3699.96000 | 3699.96000 | 3693.99000 | 3693.99000 | 78.4081 | 289833.0100 | 3696.46996 2014-03-20 02:36:00 | 3693.98000 | 3695.01000 | 3693.97000 | 3695.00000 | 67.0970 | 247872.9800 | 3694.24994 2014-03-20 02:37:00 | 3694.97000 | 3699.88000 | 3692.00000 | 3692.00000 | 69.0060 | 255085.6200 | 3696.56993 2014-03-20 02:38:00 | 3694.22000 | 3694.22000 | 3690.49000 | 3690.49000 | 88.9060 | 328300.5000 | 3692.66990 2014-03-20 02:39:00 | 3690.66000 | 3690.66000 | 3688.04000 | 3688.04000 | 17.9540 | 66231.5500 | 3688.96002 2014-03-20 02:40:00 | 3688.03000 | 3693.34000 | 3687.74000 | 3690.22000 | 80.6730 | 297602.7400 | 3689.00007 2014-03-20 02:41:00 | 3690.16000 | 3690.17000 | 3688.19000 | 3689.54000 | 86.0730 | 317549.0200 | 3689.30007 2014-03-20 02:42:00 | 3690.00000 | 3691.98000 | 3690.00000 | 3690.07000 | 93.4409 | 344878.2600 | 3690.87002 2014-03-20 02:43:00 | 3690.00000 | 3690.16000 | 3687.00000 | 3690.16000 | 123.6521 | 456152.5000 | 3689.00007 2014-03-20 02:44:00 | 3690.97000 | 3693.67000 | 3688.80000 | 3692.92000 | 44.7260 | 165112.2300 | 3691.63995 2014-03-20 02:45:00 | 3689.25000 | 3693.14000 | 3688.92000 | 3689.89000 | 109.6411 | 404651.3800 | 3690.69003 2014-03-20 02:46:00 | 3690.00000 | 3694.97000 | 3689.13000 | 3694.96000 | 45.3961 | 167610.4200 | 3692.17995 2014-03-20 02:47:00 | 3694.95000 | 3694.95000 | 3688.90000 | 3692.33000 | 47.4511 | 175163.6900 | 3691.46001 2014-03-20 02:48:00 | 3692.24000 | 3692.38000 | 3690.10000 | 3692.29000 | 98.2280 | 362593.7800 | 3691.34995 2014-03-20 02:49:00 | 3692.18000 | 3692.19000 | 3690.00000 | 3691.94000 | 35.5210 | 131116.8700 | 3691.25001 2014-03-20 02:50:00 | 3691.94000 | 3692.40000 | 3690.81000 | 3690.81000 | 8.5910 | 31713.8000 | 3691.51000 2014-03-20 02:51:00 | 3690.74000 | 3690.74000 | 3688.08000 | 3688.23000 | 37.2040 | 137246.5500 | 3689.03004 2014-03-20 02:52:00 | 3690.20000 | 3691.51000 | 3687.00000 | 3689.93000 | 73.4941 | 271162.9500 | 3689.59008 2014-03-20 02:53:00 | 3688.74000 | 3692.48000 | 3688.29000 | 3691.50000 | 113.9649 | 420521.2700 | 3689.91984 2014-03-20 02:54:00 | 3691.44000 | 3691.50000 | 3687.00000 | 3689.32000 | 129.1661 | 476545.4600 | 3689.39986 2014-03-20 02:55:00 | 3689.67000 | 3690.00000 | 3688.31000 | 3688.51000 | 95.9071 | 353837.6300 | 3689.37992 2014-03-20 02:56:00 | 3689.31000 | 3690.00000 | 3687.93000 | 3690.00000 | 59.2420 | 218568.5900 | 3689.42003 2014-03-20 02:57:00 | 3691.26000 | 3693.00000 | 3690.00000 | 3691.99000 | 104.4329 | 385464.0900 | 3691.02008 2014-03-20 02:58:00 | 3690.65000 | 3694.79000 | 3688.50000 | 3690.99000 | 109.9629 | 405854.2800 | 3690.83009 2014-03-20 02:59:00 | 3689.37000 | 3691.00000 | 3689.10000 | 3689.63000 | 53.1110 | 195980.3000 | 3690.01002 2014-03-20 03:00:00 | 3690.97000 | 3694.00000 | 3689.08000 | 3694.00000 | 97.2561 | 358992.6100 | 3691.20990 2014-03-20 03:01:00 | 3694.01000 | 3694.01000 | 3690.00000 | 3691.94000 | 58.1650 | 214743.9500 | 3691.97992 2014-03-20 03:02:00 | 3691.69000 | 3692.82000 | 3688.50000 | 3690.28000 | 68.8849 | 254260.4900 | 3691.08991 2014-03-20 03:03:00 | 3691.15000 | 3694.00000 | 3688.32000 | 3688.51000 | 140.7671 | 519600.8600 | 3691.20989 2014-03-20 03:04:00 | 3689.14000 | 3690.99000 | 3687.10000 | 3690.00000 | 76.7129 | 283034.5400 | 3689.53006 2014-03-20 03:05:00 | 3689.38000 | 3690.00000 | 3685.97000 | 3689.58000 | 97.3829 | 359204.7300 | 3688.58008 2014-03-20 03:06:00 | 3689.59000 | 3689.94000 | 3686.11000 | 3687.99000 | 68.4070 | 252337.6600 | 3688.76994 2014-03-20 03:07:00 | 3687.99000 | 3689.97000 | 3687.18000 | 3687.92000 | 29.1630 | 107569.8100 | 3688.57002 2014-03-20 03:08:00 | 3688.00000 | 3689.68000 | 3687.93000 | 3688.01000 | 44.7240 | 164948.2900 | 3688.14005 2014-03-20 03:09:00 | 3688.01000 | 3689.68000 | 3670.08000 | 3673.00000 | 71.5400 | 263332.9600 | 3680.92000 2014-03-20 03:10:00 | 3670.00000 | 3689.67000 | 3650.00000 | 3686.00000 | 274.2302 | 1004831.5900 | 3664.19002 2014-03-20 03:11:00 | 3685.13000 | 3685.13000 | 3679.99000 | 3682.45000 | 72.0021 | 265203.8500 | 3683.28004 2014-03-20 03:12:00 | 3680.00000 | 3683.27000 | 3674.81000 | 3677.13000 | 96.4919 | 355135.7000 | 3680.47005 2014-03-20 03:13:00 | 3679.99000 | 3681.00000 | 3675.00000 | 3680.08000 | 90.5209 | 333031.0800 | 3679.05002 2014-03-20 03:14:00 | 3680.04000 | 3680.04000 | 3675.06000 | 3676.06000 | 62.7510 | 230892.2300 | 3679.50002 2014-03-20 03:15:00 | 3678.86000 | 3683.98000 | 3676.09000 | 3680.00000 | 147.0401 | 540864.9600 | 3678.35000 2014-03-20 03:16:00 | 3678.04000 | 3679.98000 | 3670.00000 | 3675.94000 | 109.9229 | 403829.2000 | 3673.75009 2014-03-20 03:17:00 | 3675.92000 | 3677.91000 | 3674.14000 | 3676.01000 | 128.1360 | 471041.9500 | 3676.10986 2014-03-20 03:18:00 | 3677.00000 | 3677.84000 | 3675.24000 | 3677.84000 | 47.0860 | 173121.8700 | 3676.71995 2014-03-20 03:19:00 | 3677.82000 | 3680.01000 | 3677.82000 | 3679.94000 | 52.2660 | 192291.9000 | 3679.09994 2014-03-20 03:20:00 | 3679.94000 | 3684.64000 | 3678.01000 | 3682.07000 | 62.8809 | 231455.3200 | 3680.85002 2014-03-20 03:21:00 | 3682.96000 | 3684.99000 | 3678.00000 | 3679.57000 | 119.5270 | 440158.2200 | 3682.49990 2014-03-20 03:22:00 | 3679.84000 | 3679.98000 | 3678.19000 | 3679.85000 | 50.7861 | 186843.9400 | 3679.03995 2014-03-20 03:23:00 | 3679.85000 | 3685.00000 | 3679.85000 | 3682.60000 | 34.6550 | 127613.6600 | 3682.39995 2014-03-20 03:24:00 | 3682.80000 | 3685.00000 | 3682.80000 | 3685.00000 | 40.8570 | 150488.8600 | 3683.30997 2014-03-20 03:25:00 | 3684.98000 | 3685.00000 | 3682.96000 | 3682.96000 | 76.8269 | 283001.1900 | 3683.61994 2014-03-20 03:26:00 | 3682.89000 | 3682.89000 | 3676.03000 | 3678.81000 | 73.3221 | 269696.8900 | 3678.25004 2014-03-20 03:27:00 | 3679.72000 | 3682.95000 | 3678.74000 | 3680.64000 | 101.0141 | 371770.2900 | 3680.38011 2014-03-20 03:28:00 | 3680.63000 | 3681.87000 | 3679.57000 | 3680.62000 | 16.1530 | 59453.7100 | 3680.66001 2014-03-20 03:29:00 | 3679.39000 | 3679.99000 | 3678.00000 | 3678.15000 | 89.9730 | 331004.5300 | 3678.93007 2014-03-20 03:30:00 | 3679.39000 | 3679.48000 | 3678.04000 | 3678.04000 | 103.6709 | 381383.4100 | 3678.79002 2014-03-20 03:31:00 | 3678.04000 | 3680.00000 | 3678.04000 | 3679.95000 | 77.9119 | 286630.9400 | 3678.91004 2014-03-20 03:32:00 | 3680.00000 | 3681.00000 | 3679.30000 | 3680.82000 | 45.7830 | 168486.1400 | 3680.10004 2014-03-20 03:33:00 | 3680.80000 | 3681.00000 | 3680.11000 | 3680.11000 | 10.6600 | 39236.4100 | 3680.71000 2014-03-20 03:34:00 | 3680.17000 | 3681.02000 | 3678.00000 | 3679.96000 | 48.4550 | 178275.7700 | 3679.19993 2014-03-20 03:35:00 | 3679.95000 | 3679.96000 | 3679.33000 | 3679.33000 | 5.5370 | 20374.3100 | 3679.67000 2014-03-20 03:36:00 | 3679.90000 | 3679.96000 | 3678.01000 | 3678.01000 | 12.8740 | 47368.8400 | 3679.42001 2014-03-20 03:37:00 | 3678.01000 | 3679.93000 | 3678.00000 | 3679.71000 | 43.6950 | 160751.4600 | 3678.93994 2014-03-20 03:38:00 | 3678.93000 | 3679.72000 | 3678.42000 | 3679.72000 | 45.5951 | 167741.4600 | 3678.93994 2014-03-20 03:39:00 | 3679.73000 | 3680.00000 | 3679.73000 | 3679.99000 | 5.2320 | 19253.5200 | 3679.95000 2014-03-20 03:40:00 | 3680.00000 | 3681.89000 | 3678.26000 | 3681.77000 | 127.6772 | 469876.1600 | 3680.18990 2014-03-20 03:41:00 | 3682.00000 | 3684.61000 | 3681.98000 | 3683.09000 | 22.0050 | 81042.2700 | 3682.89997 2014-03-20 03:42:00 | 3683.00000 | 3683.10000 | 3682.93000 | 3682.96000 | 31.0840 | 114483.6600 | 3683.04003 2014-03-20 03:43:00 | 3682.00000 | 3682.00000 | 3678.72000 | 3681.22000 | 55.7240 | 205095.9400 | 3680.57006 2014-03-20 03:44:00 | 3681.67000 | 3682.00000 | 3680.16000 | 3681.99000 | 74.8351 | 275480.7000 | 3681.17010 2014-03-20 03:45:00 | 3681.01000 | 3681.01000 | 3678.00000 | 3679.05000 | 49.1620 | 180911.1600 | 3679.90003 2014-03-20 03:46:00 | 3679.97000 | 3680.00000 | 3678.39000 | 3680.00000 | 59.2110 | 217855.0300 | 3679.30002 2014-03-20 03:47:00 | 3678.99000 | 3680.00000 | 3678.38000 | 3680.00000 | 7.9790 | 29352.9500 | 3678.78000 2014-03-20 03:48:00 | 3678.43000 | 3679.98000 | 3678.38000 | 3678.42000 | 96.4110 | 354713.5300 | 3679.18003 2014-03-20 03:49:00 | 3678.98000 | 3679.86000 | 3678.39000 | 3678.40000 | 119.0081 | 437826.0800 | 3678.95994 2014-03-20 03:50:00 | 3678.39000 | 3679.98000 | 3678.00000 | 3678.67000 | 72.1070 | 265253.4800 | 3678.60994 2014-03-20 03:51:00 | 3678.73000 | 3679.47000 | 3678.03000 | 3678.03000 | 33.5560 | 123454.3900 | 3679.05996 2014-03-20 03:52:00 | 3678.06000 | 3678.06000 | 3678.00000 | 3678.00000 | 17.0450 | 62691.6000 | 3678.00998 2014-03-20 03:53:00 | 3678.00000 | 3678.00000 | 3675.00000 | 3675.05000 | 53.4269 | 196458.8300 | 3677.14996 2014-03-20 03:54:00 | 3675.02000 | 3675.02000 | 3672.19000 | 3673.74000 | 48.1559 | 176924.9400 | 3673.99995 2014-03-20 03:55:00 | 3673.57000 | 3673.81000 | 3670.01000 | 3671.04000 | 55.9619 | 205482.7100 | 3671.83003 2014-03-20 03:56:00 | 3671.03000 | 3674.00000 | 3665.28000 | 3665.66000 | 70.0650 | 257077.5100 | 3669.12990 2014-03-20 03:57:00 | 3668.14000 | 3673.98000 | 3660.00000 | 3660.06000 | 167.7681 | 614381.8700 | 3662.08991 2014-03-20 03:58:00 | 3660.06000 | 3668.43000 | 3660.00000 | 3663.86000 | 105.2841 | 385803.2000 | 3664.40012 2014-03-20 03:59:00 | 3663.00000 | 3677.93000 | 3661.01000 | 3671.13000 | 81.6850 | 299663.7600 | 3668.52989 2014-03-20 04:00:00 | 3671.11000 | 3671.13000 | 3666.00000 | 3668.05000 | 96.8021 | 355184.4000 | 3669.18006 2014-03-20 04:01:00 | 3669.97000 | 3677.01000 | 3668.05000 | 3674.32000 | 27.4160 | 100700.4000 | 3673.04997 2014-03-20 04:02:00 | 3674.28000 | 3674.28000 | 3665.00000 | 3668.12000 | 65.2111 | 239351.9500 | 3670.42002 2014-03-20 04:03:00 | 3668.10000 | 3678.00000 | 3667.37000 | 3678.00000 | 58.0180 | 213120.5100 | 3673.34997 2014-03-20 04:04:00 | 3678.13000 | 3678.13000 | 3670.00000 | 3670.38000 | 16.4200 | 60300.4300 | 3672.38000 2014-03-20 04:05:00 | 3670.37000 | 3670.38000 | 3668.26000 | 3668.26000 | 38.0310 | 139532.2500 | 3668.91001 2014-03-20 04:06:00 | 3668.17000 | 3669.11000 | 3668.17000 | 3668.99000 | 17.7160 | 64990.9700 | 3668.48998 2014-03-20 04:07:00 | 3669.00000 | 3670.40000 | 3666.00000 | 3667.80000 | 35.3900 | 129833.1700 | 3668.64000 2014-03-20 04:08:00 | 3668.00000 | 3670.21000 | 3666.01000 | 3670.13000 | 52.5440 | 192769.6700 | 3668.73006 2014-03-20 04:09:00 | 3670.00000 | 3670.14000 | 3668.12000 | 3670.06000 | 13.9190 | 51082.6200 | 3669.99000 2014-03-20 04:10:00 | 3670.40000 | 3674.98000 | 3670.08000 | 3673.32000 | 25.4180 | 93340.6500 | 3672.22999 2014-03-20 04:11:00 | 3674.05000 | 3675.78000 | 3673.31000 | 3675.63000 | 25.9350 | 95310.5800 | 3674.97996 2014-03-20 04:12:00 | 3676.00000 | 3679.99000 | 3673.33000 | 3673.34000 | 16.8640 | 62018.4500 | 3677.56002 2014-03-20 04:13:00 | 3675.83000 | 3676.39000 | 3670.01000 | 3670.51000 | 20.5100 | 75335.9000 | 3673.13000 2014-03-20 04:14:00 | 3670.98000 | 3677.07000 | 3670.75000 | 3676.35000 | 65.3951 | 240255.5500 | 3673.90991 2014-03-20 04:15:00 | 3676.92000 | 3677.89000 | 3670.00000 | 3675.00000 | 40.2300 | 147821.8400 | 3674.42000 2014-03-20 04:16:00 | 3671.23000 | 3674.98000 | 3668.36000 | 3668.36000 | 38.5970 | 141638.1200 | 3669.66997 2014-03-20 04:17:00 | 3668.04000 | 3674.98000 | 3668.04000 | 3670.03000 | 45.7420 | 167848.6100 | 3669.46003 2014-03-20 04:18:00 | 3674.98000 | 3675.00000 | 3670.12000 | 3670.12000 | 41.0210 | 150602.0000 | 3671.34001 2014-03-20 04:19:00 | 3671.40000 | 3673.86000 | 3670.05000 | 3673.01000 | 80.2430 | 294640.4200 | 3671.85007 2014-03-20 04:20:00 | 3672.39000 | 3673.68000 | 3670.37000 | 3670.37000 | 32.4640 | 119204.7200 | 3671.90004 2014-03-20 04:21:00 | 3670.31000 | 3670.66000 | 3669.01000 | 3669.01000 | 28.5430 | 104754.7000 | 3670.07002 2014-03-20 04:22:00 | 3669.01000 | 3669.01000 | 3663.00000 | 3663.01000 | 22.3940 | 82112.2500 | 3666.71002 2014-03-20 04:23:00 | 3662.91000 | 3670.03000 | 3662.84000 | 3664.24000 | 28.4830 | 104416.3300 | 3665.92002 2014-03-20 04:24:00 | 3666.00000 | 3667.84000 | 3666.00000 | 3666.10000 | 9.6320 | 35315.9600 | 3666.52001 2014-03-20 04:25:00 | 3665.51000 | 3666.90000 | 3664.24000 | 3664.51000 | 74.3091 | 272349.5200 | 3665.08998 2014-03-20 04:26:00 | 3665.97000 | 3667.00000 | 3664.35000 | 3666.89000 | 30.9970 | 113615.9700 | 3665.38997 2014-03-20 04:27:00 | 3667.00000 | 3668.97000 | 3667.00000 | 3668.40000 | 11.3030 | 41457.6400 | 3667.84001 2014-03-20 04:28:00 | 3667.97000 | 3672.00000 | 3666.03000 | 3669.13000 | 29.0820 | 106717.0300 | 3669.52002 2014-03-20 04:29:00 | 3670.16000 | 3672.00000 | 3668.25000 | 3669.98000 | 77.2901 | 283702.4500 | 3670.62000 2014-03-20 04:30:00 | 3669.98000 | 3671.34000 | 3669.50000 | 3671.34000 | 38.7530 | 142243.1700 | 3670.51003 2014-03-20 04:31:00 | 3671.00000 | 3671.93000 | 3670.13000 | 3671.93000 | 56.9080 | 208884.0900 | 3670.55997 2014-03-20 04:32:00 | 3671.90000 | 3672.00000 | 3670.46000 | 3671.89000 | 38.6720 | 141978.2800 | 3671.35002 2014-03-20 04:33:00 | 3671.99000 | 3674.88000 | 3671.90000 | 3673.62000 | 79.2689 | 291134.9700 | 3672.74998 2014-03-20 04:34:00 | 3674.00000 | 3674.99000 | 3672.28000 | 3673.00000 | 26.6190 | 97784.0700 | 3673.46999 2014-03-20 04:35:00 | 3672.01000 | 3674.98000 | 3670.14000 | 3674.58000 | 10.5460 | 38734.0000 | 3672.85999 2014-03-20 04:36:00 | 3673.89000 | 3675.00000 | 3673.89000 | 3675.00000 | 31.8720 | 117124.5400 | 3674.84002 2014-03-20 04:37:00 | 3675.19000 | 3677.97000 | 3675.01000 | 3677.74000 | 6.5250 | 23986.6100 | 3676.10999 2014-03-20 04:38:00 | 3677.05000 | 3678.01000 | 3675.00000 | 3678.01000 | 21.3760 | 78607.6100 | 3677.37998 2014-03-20 04:39:00 | 3678.05000 | 3678.10000 | 3677.72000 | 3678.10000 | 15.9440 | 58641.8700 | 3677.99002 2014-03-20 04:40:00 | 3678.10000 | 3681.50000 | 3678.10000 | 3681.50000 | 13.6450 | 50214.1600 | 3680.03998 2014-03-20 04:41:00 | 3681.67000 | 3684.85000 | 3680.00000 | 3684.85000 | 16.7620 | 61721.0300 | 3682.20001 2014-03-20 04:42:00 | 3682.19000 | 3682.19000 | 3680.11000 | 3681.16000 | 26.7110 | 98344.8300 | 3681.81001 2014-03-20 04:43:00 | 3681.56000 | 3681.91000 | 3679.95000 | 3679.95000 | 65.9510 | 242751.7700 | 3680.79002 2014-03-20 04:44:00 | 3678.00000 | 3678.65000 | 3676.93000 | 3677.01000 | 39.3730 | 144795.3300 | 3677.53003 2014-03-20 04:45:00 | 3677.00000 | 3677.01000 | 3676.94000 | 3676.94000 | 15.2300 | 56000.2200 | 3676.97000 2014-03-20 04:46:00 | 3676.35000 | 3676.97000 | 3676.35000 | 3676.97000 | 10.5230 | 38692.4900 | 3676.94001 2014-03-20 04:47:00 | 3676.97000 | 3676.97000 | 3675.03000 | 3676.92000 | 26.7920 | 98503.5900 | 3676.60001 2014-03-20 04:48:00 | 3676.97000 | 3678.00000 | 3675.16000 | 3676.00000 | 38.5600 | 141764.3500 | 3676.46000 2014-03-20 04:49:00 | 3677.37000 | 3679.99000 | 3675.54000 | 3675.92000 | 53.2000 | 195637.0900 | 3677.39000 2014-03-20 04:50:00 | 3675.91000 | 3678.99000 | 3675.61000 | 3676.97000 | 39.2260 | 144231.6100 | 3676.93996 2014-03-20 04:51:00 | 3676.44000 | 3678.00000 | 3676.44000 | 3677.96000 | 5.4360 | 19992.7800 | 3677.84999 2014-03-20 04:52:00 | 3677.83000 | 3677.83000 | 3676.66000 | 3676.81000 | 15.2260 | 55987.6700 | 3677.10998 2014-03-20 04:53:00 | 3676.67000 | 3679.15000 | 3676.67000 | 3679.15000 | 24.4740 | 90008.4200 | 3677.72003 2014-03-20 04:54:00 | 3679.99000 | 3679.99000 | 3678.12000 | 3679.83000 | 35.9540 | 132275.6500 | 3679.02004 2014-03-20 04:55:00 | 3679.83000 | 3682.00000 | 3677.93000 | 3680.79000 | 102.0071 | 375477.0200 | 3680.88992 2014-03-20 04:56:00 | 3682.00000 | 3683.10000 | 3678.67000 | 3682.00000 | 33.7820 | 124358.4600 | 3681.20002 2014-03-20 04:57:00 | 3683.34000 | 3685.94000 | 3682.03000 | 3685.94000 | 61.6790 | 227201.9700 | 3683.61998 2014-03-20 04:58:00 | 3686.00000 | 3687.25000 | 3685.35000 | 3687.24000 | 54.8750 | 202257.0500 | 3685.77993 2014-03-20 04:59:00 | 3687.15000 | 3687.16000 | 3681.00000 | 3681.00000 | 23.2820 | 85752.0700 | 3683.19001 2014-03-20 05:00:00 | 3681.00000 | 3683.00000 | 3681.00000 | 3682.02000 | 48.5151 | 178629.0600 | 3681.92993 2014-03-20 05:01:00 | 3681.50000 | 3681.97000 | 3676.00000 | 3680.78000 | 29.7670 | 109543.8500 | 3680.03998 2014-03-20 05:02:00 | 3680.55000 | 3686.82000 | 3678.34000 | 3682.38000 | 32.7660 | 120639.9100 | 3681.85996 2014-03-20 05:03:00 | 3684.56000 | 3685.99000 | 3680.10000 | 3680.79000 | 35.5040 | 130768.1200 | 3683.19004 2014-03-20 05:04:00 | 3680.69000 | 3681.11000 | 3680.57000 | 3681.11000 | 6.6880 | 24617.3600 | 3680.83000 2014-03-20 05:05:00 | 3681.97000 | 3684.00000 | 3681.69000 | 3683.90000 | 9.2150 | 33936.0500 | 3682.69999 2014-03-20 05:06:00 | 3684.00000 | 3687.00000 | 3684.00000 | 3686.94000 | 8.5730 | 31601.6000 | 3686.18001 2014-03-20 05:07:00 | 3686.83000 | 3686.83000 | 3684.20000 | 3684.61000 | 48.6980 | 179447.1600 | 3684.89997 2014-03-20 05:08:00 | 3684.25000 | 3684.25000 | 3680.07000 | 3683.90000 | 37.7050 | 138871.6200 | 3683.10995 2014-03-20 05:09:00 | 3680.63000 | 3686.00000 | 3680.63000 | 3685.00000 | 22.9070 | 84402.9600 | 3684.58998 2014-03-20 05:10:00 | 3685.92000 | 3686.00000 | 3680.02000 | 3680.10000 | 55.8560 | 205754.5900 | 3683.65994 2014-03-20 05:11:00 | 3684.00000 | 3684.89000 | 3683.15000 | 3683.80000 | 16.8260 | 61986.0000 | 3683.93998 2014-03-20 05:12:00 | 3683.59000 | 3685.95000 | 3683.21000 | 3684.21000 | 13.1790 | 48561.5800 | 3684.77000 2014-03-20 05:13:00 | 3684.99000 | 3684.99000 | 3683.07000 | 3683.08000 | 11.0680 | 40770.5000 | 3683.63999 2014-03-20 05:14:00 | 3683.08000 | 3690.63000 | 3680.40000 | 3682.78000 | 33.0710 | 121884.4700 | 3685.54001 2014-03-20 05:15:00 | 3681.65000 | 3681.70000 | 3680.94000 | 3680.94000 | 6.2800 | 23118.8100 | 3681.34000 2014-03-20 05:16:00 | 3680.93000 | 3683.07000 | 3680.93000 | 3682.00000 | 14.3220 | 52730.0000 | 3681.75001 2014-03-20 05:17:00 | 3683.90000 | 3683.90000 | 3681.27000 | 3682.33000 | 37.3559 | 137541.2400 | 3681.90996 2014-03-20 05:18:00 | . | . | . | . | . | . | . 2014-03-20 05:19:00 | 3681.92000 | 3681.92000 | 3681.69000 | 3681.69000 | 0.6840 | 2518.3200 | 3681.75000 2014-03-20 05:20:00 | 3681.69000 | 3681.88000 | 3681.69000 | 3681.82000 | 1.1000 | 4050.0300 | 3681.84000 2014-03-20 05:21:00 | 3681.74000 | 3682.92000 | 3681.69000 | 3682.36000 | 6.5610 | 24156.8600 | 3681.89000 2014-03-20 05:22:00 | 3682.37000 | 3683.47000 | 3681.00000 | 3683.47000 | 39.7510 | 146371.3600 | 3682.21001 2014-03-20 05:23:00 | 3683.06000 | 3683.35000 | 3681.71000 | 3681.81000 | 18.0100 | 66319.7900 | 3682.39000 2014-03-20 05:24:00 | 3681.81000 | 3682.00000 | 3681.81000 | 3681.99000 | 16.6210 | 61197.7600 | 3681.95000 2014-03-20 05:25:00 | 3681.95000 | 3685.64000 | 3681.89000 | 3685.64000 | 51.6050 | 190016.8600 | 3682.13993 2014-03-20 05:26:00 | 3685.65000 | 3689.92000 | 3685.02000 | 3686.04000 | 57.2080 | 210953.8700 | 3687.48997 2014-03-20 05:27:00 | 3686.00000 | 3686.89000 | 3686.00000 | 3686.57000 | 8.5150 | 31390.4500 | 3686.48999 2014-03-20 05:28:00 | 3686.57000 | 3690.73000 | 3686.57000 | 3690.00000 | 11.9280 | 44010.1400 | 3689.64999 2014-03-20 05:29:00 | 3689.19000 | 3689.20000 | 3687.15000 | 3689.20000 | 7.9380 | 29278.7500 | 3688.43000 2014-03-20 05:30:00 | 3689.24000 | 3690.01000 | 3689.00000 | 3690.00000 | 27.9160 | 103007.2000 | 3689.89997 2014-03-20 05:31:00 | 3690.00000 | 3694.00000 | 3690.00000 | 3692.96000 | 57.2670 | 211414.9100 | 3691.73995 2014-03-20 05:32:00 | 3692.96000 | 3697.00000 | 3692.61000 | 3696.32000 | 20.5490 | 75901.1500 | 3693.66999 2014-03-20 05:33:00 | 3697.00000 | 3701.79000 | 3696.34000 | 3699.99000 | 151.2311 | 559450.8800 | 3699.31005 2014-03-20 05:34:00 | 3699.00000 | 3699.97000 | 3695.05000 | 3697.96000 | 51.4430 | 190208.5300 | 3697.46004 2014-03-20 05:35:00 | 3697.98000 | 3699.00000 | 3695.00000 | 3695.22000 | 90.7310 | 335348.1100 | 3696.07002 2014-03-20 05:36:00 | 3695.08000 | 3700.00000 | 3694.00000 | 3694.00000 | 33.7200 | 124602.8700 | 3695.22000 2014-03-20 05:37:00 | 3693.99000 | 3700.00000 | 3693.99000 | 3700.00000 | 36.0340 | 133220.6300 | 3697.08004 2014-03-20 05:38:00 | 3700.00000 | 3705.00000 | 3699.98000 | 3699.99000 | 88.0080 | 325848.0000 | 3702.47995 2014-03-20 05:39:00 | 3699.99000 | 3703.83000 | 3694.01000 | 3698.27000 | 37.9070 | 140223.3500 | 3699.13997 2014-03-20 05:40:00 | 3700.00000 | 3701.92000 | 3696.98000 | 3696.98000 | 26.5700 | 98304.9500 | 3699.85000 2014-03-20 05:41:00 | 3696.93000 | 3699.67000 | 3695.12000 | 3695.12000 | 69.0801 | 255423.5500 | 3697.50000 2014-03-20 05:42:00 | 3695.12000 | 3695.12000 | 3686.57000 | 3689.01000 | 47.6230 | 175838.5000 | 3692.30004 2014-03-20 05:43:00 | 3689.97000 | 3693.35000 | 3686.57000 | 3692.95000 | 37.1560 | 137147.2000 | 3691.11996 2014-03-20 05:44:00 | 3692.00000 | 3692.00000 | 3690.10000 | 3690.10000 | 6.4750 | 23899.1400 | 3690.98999 2014-03-20 05:45:00 | 3690.11000 | 3694.00000 | 3690.00000 | 3693.99000 | 50.1630 | 185209.4600 | 3692.15004 2014-03-20 05:46:00 | 3694.00000 | 3694.48000 | 3692.04000 | 3693.11000 | 32.1120 | 118606.2600 | 3693.52002 2014-03-20 05:47:00 | 3693.00000 | 3693.84000 | 3692.10000 | 3692.89000 | 30.8090 | 113778.8500 | 3693.03999 2014-03-20 05:48:00 | 3692.88000 | 3694.55000 | 3692.00000 | 3692.93000 | 13.8650 | 51211.8100 | 3693.59998 2014-03-20 05:49:00 | 3691.92000 | 3692.80000 | 3691.26000 | 3692.00000 | 13.3910 | 49436.0200 | 3691.73000 2014-03-20 05:50:00 | 3692.00000 | 3692.50000 | 3691.21000 | 3692.30000 | 16.6580 | 61501.4000 | 3691.99999 2014-03-20 05:51:00 | 3692.97000 | 3693.00000 | 3692.01000 | 3693.00000 | 52.1030 | 192391.3900 | 3692.52004 2014-03-20 05:52:00 | 3693.02000 | 3693.51000 | 3691.14000 | 3693.30000 | 25.4620 | 94013.0400 | 3692.29001 2014-03-20 05:53:00 | 3693.28000 | 3693.28000 | 3691.16000 | 3691.17000 | 30.0940 | 111101.2100 | 3691.81003 2014-03-20 05:54:00 | 3691.16000 | 3691.19000 | 3690.92000 | 3691.00000 | 23.6720 | 87375.0700 | 3691.07001 2014-03-20 05:55:00 | 3690.50000 | 3690.98000 | 3690.00000 | 3690.01000 | 8.2030 | 30272.8100 | 3690.46001 2014-03-20 05:56:00 | 3690.22000 | 3690.22000 | 3690.00000 | 3690.00000 | 26.9790 | 99552.8700 | 3690.00999 2014-03-20 05:57:00 | 3689.98000 | 3689.98000 | 3687.50000 | 3689.78000 | 54.1980 | 199916.2900 | 3688.62997 2014-03-20 05:58:00 | 3688.32000 | 3690.01000 | 3688.22000 | 3688.27000 | 21.5640 | 79549.9600 | 3689.02002 2014-03-20 05:59:00 | 3689.84000 | 3690.00000 | 3687.71000 | 3689.76000 | 29.7350 | 109679.5100 | 3688.56996 2014-03-20 06:00:00 | 3689.75000 | 3691.00000 | 3687.50000 | 3688.14000 | 19.7690 | 72925.1500 | 3688.85999 2014-03-20 06:01:00 | 3689.92000 | 3690.00000 | 3688.15000 | 3690.00000 | 116.5430 | 429931.8800 | 3689.04010 2014-03-20 06:02:00 | 3690.00000 | 3691.48000 | 3688.47000 | 3691.47000 | 69.1920 | 255276.4500 | 3689.39004 2014-03-20 06:03:00 | 3691.37000 | 3693.43000 | 3689.19000 | 3691.03000 | 49.5820 | 182983.0400 | 3690.51003 2014-03-20 06:04:00 | 3691.29000 | 3691.30000 | 3691.17000 | 3691.17000 | 2.8000 | 10335.6000 | 3691.29000 2014-03-20 06:05:00 | 3691.30000 | 3693.15000 | 3691.30000 | 3692.95000 | 87.2701 | 322221.1500 | 3692.23000 2014-03-20 06:06:00 | 3692.92000 | 3692.93000 | 3691.51000 | 3691.61000 | 18.6190 | 68746.1000 | 3692.25999 2014-03-20 06:07:00 | 3691.61000 | 3692.98000 | 3691.61000 | 3691.62000 | 3.1290 | 11551.5600 | 3691.77000 2014-03-20 06:08:00 | 3691.62000 | 3691.64000 | 3690.50000 | 3690.89000 | 5.8890 | 21737.4900 | 3691.20000 2014-03-20 06:09:00 | 3690.78000 | 3692.86000 | 3690.35000 | 3692.49000 | 12.4940 | 46124.3800 | 3691.72001 2014-03-20 06:10:00 | 3692.42000 | 3694.00000 | 3691.90000 | 3694.00000 | 29.3710 | 108464.3400 | 3692.91001 2014-03-20 06:11:00 | 3694.03000 | 3695.21000 | 3692.35000 | 3692.35000 | 15.5310 | 57379.5600 | 3694.52000 2014-03-20 06:12:00 | 3692.00000 | 3695.16000 | 3691.95000 | 3695.16000 | 8.8360 | 32634.6000 | 3693.36999 2014-03-20 06:13:00 | 3694.07000 | 3695.12000 | 3694.07000 | 3695.12000 | 15.9720 | 59014.7100 | 3694.89001 2014-03-20 06:14:00 | 3695.15000 | 3696.06000 | 3695.15000 | 3696.06000 | 13.0940 | 48394.2500 | 3695.91001 2014-03-20 06:15:00 | 3696.00000 | 3696.01000 | 3694.02000 | 3694.31000 | 67.7030 | 250174.1100 | 3695.17006 2014-03-20 06:16:00 | 3695.26000 | 3696.00000 | 3694.47000 | 3695.46000 | 65.8850 | 243454.3400 | 3695.13991 2014-03-20 06:17:00 | 3695.40000 | 3699.89000 | 3695.01000 | 3697.99000 | 34.6860 | 128212.0200 | 3696.35996 2014-03-20 06:18:00 | 3698.94000 | 3699.89000 | 3698.81000 | 3699.23000 | 17.7870 | 65803.7500 | 3699.53999 2014-03-20 06:19:00 | 3698.98000 | 3699.86000 | 3695.02000 | 3697.84000 | 35.1420 | 129945.6800 | 3697.73002 2014-03-20 06:20:00 | 3695.58000 | 3696.27000 | 3695.13000 | 3695.62000 | 5.9890 | 22133.1300 | 3695.63000 2014-03-20 06:21:00 | 3695.62000 | 3695.62000 | 3691.51000 | 3695.00000 | 43.6060 | 161090.5800 | 3694.22995 2014-03-20 06:22:00 | 3695.00000 | 3697.00000 | 3692.00000 | 3694.99000 | 44.5610 | 164652.3300 | 3694.99001 2014-03-20 06:23:00 | 3694.99000 | 3697.88000 | 3694.09000 | 3695.97000 | 94.2040 | 348140.2300 | 3695.60010 2014-03-20 06:24:00 | 3695.36000 | 3698.00000 | 3694.08000 | 3695.28000 | 145.6879 | 538354.8400 | 3695.25992 2014-03-20 06:25:00 | 3695.31000 | 3696.99000 | 3695.22000 | 3695.25000 | 25.2310 | 93247.3200 | 3695.74001 2014-03-20 06:26:00 | 3694.13000 | 3694.87000 | 3694.05000 | 3694.77000 | 3.3500 | 12377.1900 | 3694.68000 2014-03-20 06:27:00 | 3694.06000 | 3694.76000 | 3694.06000 | 3694.70000 | 1.0910 | 4030.7400 | 3694.54000 2014-03-20 06:28:00 | 3694.90000 | 3695.00000 | 3694.70000 | 3694.88000 | 7.5190 | 27781.8100 | 3694.88000 2014-03-20 06:29:00 | 3694.70000 | 3695.24000 | 3694.50000 | 3694.98000 | 20.3840 | 75317.9300 | 3694.95002 2014-03-20 06:30:00 | 3694.08000 | 3695.00000 | 3694.00000 | 3694.13000 | 8.8040 | 32524.6200 | 3694.30001 2014-03-20 06:31:00 | 3694.82000 | 3694.82000 | 3692.07000 | 3692.07000 | 45.6460 | 168594.7900 | 3693.52995 2014-03-20 06:32:00 | 3692.73000 | 3694.00000 | 3691.00000 | 3691.01000 | 37.6410 | 138987.4400 | 3692.45001 2014-03-20 06:33:00 | 3691.01000 | 3691.01000 | 3688.52000 | 3689.95000 | 44.8680 | 165555.7200 | 3689.83998 2014-03-20 06:34:00 | 3689.95000 | 3689.95000 | 3682.00000 | 3683.00000 | 103.2051 | 380583.1000 | 3687.63986 2014-03-20 06:35:00 | 3686.00000 | 3686.00000 | 3680.00000 | 3683.97000 | 88.9099 | 327520.1600 | 3683.73000 2014-03-20 06:36:00 | 3686.00000 | 3686.00000 | 3684.02000 | 3685.62000 | 25.2090 | 92895.3300 | 3685.00999 2014-03-20 06:37:00 | 3685.62000 | 3685.63000 | 3685.59000 | 3685.59000 | 16.9010 | 62290.7600 | 3685.63000 2014-03-20 06:38:00 | 3685.59000 | 3687.60000 | 3685.20000 | 3686.81000 | 9.3640 | 34514.6200 | 3685.88001 2014-03-20 06:39:00 | 3686.78000 | 3687.61000 | 3685.99000 | 3686.96000 | 17.2590 | 63622.6000 | 3686.34000 2014-03-20 06:40:00 | 3686.02000 | 3687.61000 | 3685.80000 | 3687.34000 | 12.2530 | 45175.5100 | 3686.89001 2014-03-20 06:41:00 | 3687.35000 | 3689.95000 | 3686.22000 | 3689.17000 | 73.5960 | 271438.1700 | 3688.21992 2014-03-20 06:42:00 | 3689.94000 | 3695.00000 | 3688.91000 | 3691.64000 | 52.7920 | 194898.4900 | 3691.82003 2014-03-20 06:43:00 | 3690.90000 | 3691.50000 | 3689.99000 | 3690.05000 | 27.4230 | 101203.8700 | 3690.47002 2014-03-20 06:44:00 | 3690.01000 | 3690.01000 | 3686.30000 | 3687.51000 | 115.5639 | 426258.5700 | 3688.51012 2014-03-20 06:45:00 | 3686.34000 | 3690.00000 | 3686.34000 | 3688.59000 | 92.1910 | 340089.0200 | 3688.96003 2014-03-20 06:46:00 | 3688.40000 | 3690.77000 | 3688.40000 | 3690.77000 | 6.6130 | 24400.4900 | 3689.78001 2014-03-20 06:47:00 | 3690.82000 | 3694.00000 | 3690.15000 | 3691.09000 | 33.0920 | 122142.4300 | 3691.00002 2014-03-20 06:48:00 | 3690.91000 | 3690.91000 | 3689.04000 | 3689.13000 | 2.9700 | 10959.4300 | 3690.04000 2014-03-20 06:49:00 | 3689.14000 | 3689.14000 | 3688.87000 | 3688.87000 | 2.3300 | 8595.5700 | 3689.09000 2014-03-20 06:50:00 | 3688.67000 | 3688.68000 | 3686.00000 | 3687.79000 | 55.8431 | 205913.5100 | 3687.36005 2014-03-20 06:51:00 | 3686.34000 | 3687.84000 | 3685.80000 | 3686.19000 | 50.3370 | 185573.8100 | 3686.62996 2014-03-20 06:52:00 | 3687.82000 | 3687.90000 | 3686.07000 | 3686.29000 | 166.7278 | 614697.2100 | 3686.82990 2014-03-20 06:53:00 | 3687.62000 | 3687.72000 | 3686.00000 | 3686.00000 | 31.9670 | 117863.8800 | 3687.04997 2014-03-20 06:54:00 | 3685.80000 | 3686.80000 | 3685.80000 | 3686.80000 | 66.5609 | 245363.5900 | 3686.30002 2014-03-20 06:55:00 | 3686.81000 | 3687.00000 | 3686.80000 | 3686.80000 | 22.4570 | 82794.9300 | 3686.81998 2014-03-20 06:56:00 | 3686.80000 | 3686.80000 | 3686.00000 | 3686.00000 | 13.5020 | 49769.9300 | 3686.12001 2014-03-20 06:57:00 | 3686.00000 | 3686.03000 | 3685.00000 | 3685.00000 | 23.1780 | 85417.6100 | 3685.28999 2014-03-20 06:58:00 | 3684.95000 | 3684.95000 | 3684.00000 | 3684.01000 | 4.3260 | 15937.0800 | 3684.02000 2014-03-20 06:59:00 | 3684.01000 | 3684.23000 | 3684.00000 | 3684.18000 | 11.4780 | 42286.7700 | 3684.15999 2014-03-20 07:00:00 | 3684.03000 | 3684.03000 | 3680.99000 | 3680.99000 | 16.6230 | 61227.3100 | 3683.29001 2014-03-20 07:01:00 | 3680.99000 | 3681.00000 | 3680.00000 | 3680.97000 | 8.0050 | 29465.0700 | 3680.82999 2014-03-20 07:02:00 | 3681.10000 | 3684.16000 | 3681.10000 | 3682.55000 | 33.9370 | 124976.5400 | 3682.59997 2014-03-20 07:03:00 | 3682.40000 | 3684.59000 | 3681.07000 | 3684.59000 | 47.5550 | 175148.4300 | 3683.06994 2014-03-20 07:04:00 | 3685.00000 | 3685.00000 | 3684.64000 | 3684.64000 | 2.1820 | 8039.9700 | 3684.68000 2014-03-20 07:05:00 | 3684.74000 | 3686.00000 | 3684.67000 | 3685.96000 | 8.1350 | 29980.6600 | 3685.38999 2014-03-20 07:06:00 | 3686.03000 | 3686.51000 | 3685.50000 | 3686.05000 | 4.3160 | 15910.5500 | 3686.41000 2014-03-20 07:07:00 | 3686.13000 | 3686.16000 | 3684.59000 | 3685.42000 | 6.5060 | 23980.7600 | 3685.94999 2014-03-20 07:08:00 | 3685.77000 | 3685.77000 | 3682.95000 | 3683.11000 | 52.5670 | 193633.1500 | 3683.54996 2014-03-20 07:09:00 | 3683.32000 | 3685.38000 | 3683.04000 | 3685.38000 | 71.5631 | 263628.2900 | 3683.86006 2014-03-20 07:10:00 | 3685.38000 | 3686.81000 | 3685.37000 | 3686.00000 | 13.0400 | 48066.4600 | 3686.08000 2014-03-20 07:11:00 | . | . | . | . | . | . | . 2014-03-20 07:12:00 | 3685.01000 | 3685.63000 | 3683.95000 | 3683.95000 | 8.9100 | 32832.5900 | 3684.91000 2014-03-20 07:13:00 | 3683.82000 | 3685.00000 | 3682.01000 | 3683.97000 | 11.9890 | 44166.1700 | 3683.89000 2014-03-20 07:14:00 | 3683.51000 | 3684.30000 | 3683.51000 | 3684.09000 | 6.7040 | 24697.3700 | 3683.98001 2014-03-20 07:15:00 | 3684.15000 | 3684.15000 | 3683.49000 | 3683.52000 | 3.9940 | 14713.1900 | 3683.82000 2014-03-20 07:16:00 | 3682.91000 | 3682.99000 | 3681.11000 | 3682.99000 | 5.1590 | 18995.0800 | 3681.93000 2014-03-20 07:17:00 | 3682.02000 | 3683.43000 | 3681.00000 | 3681.20000 | 90.4611 | 333056.0000 | 3681.76003 2014-03-20 07:18:00 | 3681.03000 | 3682.46000 | 3681.03000 | 3682.04000 | 33.1930 | 122207.5000 | 3681.73003 2014-03-20 07:19:00 | 3681.01000 | 3681.08000 | 3678.27000 | 3679.88000 | 71.9899 | 264884.0700 | 3679.46000 2014-03-20 07:20:00 | 3679.92000 | 3679.92000 | 3679.42000 | 3679.42000 | 5.1960 | 19120.0400 | 3679.75999 2014-03-20 07:21:00 | 3679.50000 | 3681.92000 | 3679.50000 | 3681.92000 | 30.3220 | 111611.7500 | 3680.88002 2014-03-20 07:22:00 | 3680.14000 | 3681.19000 | 3680.13000 | 3680.20000 | 41.9820 | 154512.3400 | 3680.44002 2014-03-20 07:23:00 | 3681.14000 | 3681.14000 | 3677.00000 | 3677.02000 | 67.0770 | 246850.8100 | 3680.10995 2014-03-20 07:24:00 | 3677.01000 | 3681.37000 | 3677.01000 | 3678.05000 | 36.3870 | 133899.0500 | 3679.85997 2014-03-20 07:25:00 | 3678.08000 | 3679.84000 | 3678.00000 | 3678.01000 | 172.2491 | 633681.9700 | 3678.86996 2014-03-20 07:26:00 | 3677.99000 | 3682.50000 | 3677.68000 | 3681.50000 | 58.2851 | 214524.5700 | 3680.60992 2014-03-20 07:27:00 | 3678.67000 | 3682.00000 | 3677.00000 | 3677.96000 | 68.2791 | 251206.1500 | 3679.10998 2014-03-20 07:28:00 | 3678.03000 | 3681.97000 | 3677.03000 | 3680.25000 | 35.9260 | 132172.7400 | 3679.02996 2014-03-20 07:29:00 | 3680.12000 | 3681.41000 | 3680.00000 | 3680.60000 | 88.3969 | 325365.1200 | 3680.72993 2014-03-20 07:30:00 | 3680.00000 | 3683.55000 | 3680.00000 | 3682.81000 | 16.0060 | 58919.1400 | 3681.06998 2014-03-20 07:31:00 | 3682.83000 | 3687.00000 | 3682.83000 | 3684.51000 | 69.8439 | 257414.7600 | 3685.57007 2014-03-20 07:32:00 | 3684.50000 | 3685.95000 | 3684.49000 | 3685.67000 | 48.4209 | 178440.8600 | 3685.20001 2014-03-20 07:33:00 | 3685.67000 | 3686.00000 | 3684.66000 | 3685.07000 | 33.8320 | 124680.2100 | 3685.27002 2014-03-20 07:34:00 | 3684.85000 | 3686.02000 | 3681.00000 | 3685.02000 | 105.2711 | 387874.3600 | 3684.53003 2014-03-20 07:35:00 | 3685.99000 | 3685.99000 | 3682.72000 | 3685.02000 | 17.5970 | 64818.5000 | 3683.49999 2014-03-20 07:36:00 | 3685.04000 | 3686.00000 | 3684.00000 | 3684.97000 | 67.0261 | 246961.5000 | 3684.55993 2014-03-20 07:37:00 | 3684.97000 | 3686.23000 | 3684.50000 | 3686.00000 | 20.7600 | 76516.1200 | 3685.75000 2014-03-20 07:38:00 | 3685.99000 | 3688.03000 | 3685.99000 | 3688.03000 | 24.0650 | 88719.6400 | 3686.66997 2014-03-20 07:39:00 | 3688.97000 | 3688.99000 | 3687.99000 | 3687.99000 | 14.3910 | 53084.6700 | 3688.74000 2014-03-20 07:40:00 | 3687.10000 | 3687.99000 | 3685.14000 | 3685.43000 | 15.3800 | 56705.5500 | 3686.97000 2014-03-20 07:41:00 | 3685.14000 | 3685.14000 | 3684.97000 | 3684.99000 | 21.5520 | 79419.2900 | 3685.01001 2014-03-20 07:42:00 | 3684.98000 | 3685.00000 | 3684.97000 | 3684.99000 | 27.5680 | 101587.6200 | 3684.97999 2014-03-20 07:43:00 | 3684.99000 | 3687.99000 | 3684.98000 | 3687.67000 | 22.7520 | 83851.2800 | 3685.45001 2014-03-20 07:44:00 | 3687.93000 | 3687.94000 | 3686.24000 | 3687.68000 | 24.4030 | 89978.4800 | 3687.19002 2014-03-20 07:45:00 | 3687.93000 | 3688.00000 | 3687.90000 | 3688.00000 | 4.8780 | 17989.9400 | 3687.97000 2014-03-20 07:46:00 | 3688.25000 | 3690.92000 | 3688.25000 | 3690.92000 | 14.6310 | 53985.9500 | 3689.83000 2014-03-20 07:47:00 | 3691.02000 | 3692.00000 | 3690.92000 | 3691.53000 | 27.4370 | 101272.2900 | 3691.07998 2014-03-20 07:48:00 | 3691.23000 | 3697.96000 | 3690.00000 | 3690.00000 | 36.7810 | 135883.7200 | 3694.40001 2014-03-20 07:49:00 | 3690.00000 | 3695.00000 | 3689.97000 | 3693.00000 | 80.3510 | 296746.0000 | 3693.12002 2014-03-20 07:50:00 | 3693.79000 | 3694.00000 | 3690.10000 | 3693.00000 | 17.6630 | 65239.0000 | 3693.54001 2014-03-20 07:51:00 | 3693.03000 | 3696.00000 | 3690.12000 | 3692.31000 | 8.6220 | 31837.6400 | 3692.60000 2014-03-20 07:52:00 | 3692.31000 | 3693.93000 | 3690.00000 | 3693.61000 | 101.5140 | 374821.2800 | 3692.31011 2014-03-20 07:53:00 | 3692.21000 | 3694.60000 | 3692.21000 | 3694.60000 | 7.1370 | 26360.4000 | 3693.47999 2014-03-20 07:54:00 | 3694.60000 | 3694.60000 | 3691.27000 | 3694.00000 | 16.3010 | 60201.4400 | 3693.11000 2014-03-20 07:55:00 | 3694.00000 | 3695.20000 | 3694.00000 | 3695.19000 | 34.4810 | 127404.9200 | 3694.93001 2014-03-20 07:56:00 | 3695.01000 | 3695.01000 | 3694.07000 | 3695.00000 | 9.2840 | 34302.6700 | 3694.82001 2014-03-20 07:57:00 | 3694.07000 | 3694.41000 | 3692.36000 | 3692.95000 | 92.2580 | 340762.2900 | 3693.57995 2014-03-20 07:58:00 | 3691.36000 | 3693.91000 | 3691.36000 | 3693.76000 | 68.6061 | 253357.3400 | 3692.92993 2014-03-20 07:59:00 | 3693.04000 | 3693.73000 | 3692.00000 | 3692.91000 | 17.2530 | 63704.8700 | 3692.39001 2014-03-20 08:00:00 | 3692.00000 | 3694.46000 | 3690.00000 | 3690.13000 | 80.8550 | 298446.4800 | 3691.12989 2014-03-20 08:01:00 | 3692.00000 | 3694.40000 | 3691.99000 | 3692.55000 | 149.6959 | 552844.9200 | 3693.11983 2014-03-20 08:02:00 | 3693.00000 | 3693.56000 | 3692.59000 | 3692.59000 | 8.3500 | 30836.1200 | 3692.95000 2014-03-20 08:03:00 | 3692.60000 | 3692.99000 | 3689.98000 | 3690.00000 | 37.8100 | 139572.2100 | 3691.41000 2014-03-20 08:04:00 | 3689.07000 | 3690.00000 | 3689.07000 | 3690.00000 | 48.5179 | 179030.7400 | 3689.98997 2014-03-20 08:05:00 | 3690.00000 | 3690.00000 | 3689.47000 | 3689.60000 | 7.1710 | 26460.4200 | 3689.92000 2014-03-20 08:06:00 | 3689.65000 | 3690.00000 | 3689.11000 | 3690.00000 | 42.2280 | 155808.6500 | 3689.69998 2014-03-20 08:07:00 | 3689.21000 | 3690.00000 | 3687.32000 | 3688.91000 | 19.0070 | 70124.5700 | 3689.40998 2014-03-20 08:08:00 | 3688.89000 | 3689.39000 | 3687.38000 | 3689.39000 | 90.9431 | 335430.8000 | 3688.36008 2014-03-20 08:09:00 | 3689.70000 | 3690.00000 | 3689.49000 | 3689.75000 | 26.7600 | 98743.4600 | 3689.97000 2014-03-20 08:10:00 | 3688.61000 | 3689.50000 | 3687.59000 | 3688.38000 | 7.2550 | 26758.1400 | 3688.22999 2014-03-20 08:11:00 | 3687.87000 | 3689.31000 | 3687.59000 | 3688.87000 | 23.0280 | 84932.2100 | 3688.20999 2014-03-20 08:12:00 | 3688.17000 | 3689.39000 | 3688.13000 | 3688.33000 | 94.8869 | 350014.1400 | 3688.74992 2014-03-20 08:13:00 | 3689.16000 | 3690.00000 | 3689.11000 | 3689.97000 | 8.7680 | 32351.8400 | 3689.76000 2014-03-20 08:14:00 | 3690.00000 | 3690.00000 | 3689.18000 | 3689.99000 | 2.2050 | 8136.4000 | 3689.98000 2014-03-20 08:15:00 | 3689.80000 | 3689.81000 | 3688.00000 | 3688.05000 | 5.4200 | 19993.0200 | 3688.75000 2014-03-20 08:16:00 | 3688.13000 | 3690.00000 | 3688.13000 | 3690.00000 | 23.9140 | 88234.3800 | 3689.65003 2014-03-20 08:17:00 | 3689.31000 | 3691.98000 | 3689.31000 | 3691.13000 | 25.6570 | 94692.0700 | 3690.68998 2014-03-20 08:18:00 | 3690.29000 | 3691.90000 | 3688.02000 | 3689.00000 | 18.5770 | 68562.4400 | 3690.71998 2014-03-20 08:19:00 | 3688.67000 | 3688.67000 | 3687.95000 | 3687.98000 | 3.9890 | 14711.4000 | 3687.99000 2014-03-20 08:20:00 | 3688.01000 | 3689.75000 | 3687.97000 | 3689.26000 | 18.0040 | 66404.9500 | 3688.34002 2014-03-20 08:21:00 | 3688.28000 | 3689.86000 | 3688.11000 | 3689.66000 | 108.4991 | 400253.1500 | 3688.99997 2014-03-20 08:22:00 | 3689.49000 | 3690.01000 | 3689.49000 | 3690.01000 | 5.2010 | 19190.6300 | 3689.80000 2014-03-20 08:23:00 | 3690.99000 | 3694.87000 | 3690.25000 | 3693.37000 | 16.3430 | 60346.0900 | 3692.47001 2014-03-20 08:24:00 | 3692.09000 | 3692.09000 | 3691.25000 | 3691.25000 | 13.4280 | 49570.8900 | 3691.60999 2014-03-20 08:25:00 | 3690.98000 | 3691.65000 | 3690.00000 | 3691.01000 | 30.6190 | 112994.0300 | 3690.31999 2014-03-20 08:26:00 | 3691.02000 | 3692.13000 | 3691.02000 | 3692.13000 | 4.3420 | 16030.3600 | 3691.93000 2014-03-20 08:27:00 | 3692.17000 | 3693.00000 | 3692.07000 | 3692.42000 | 8.4430 | 31176.4100 | 3692.57001 2014-03-20 08:28:00 | 3692.48000 | 3692.65000 | 3691.27000 | 3691.29000 | 2.2510 | 8311.8000 | 3692.49000 2014-03-20 08:29:00 | 3691.29000 | 3692.95000 | 3691.29000 | 3692.06000 | 6.0230 | 22237.2700 | 3692.06000 2014-03-20 08:30:00 | 3692.06000 | 3693.05000 | 3692.00000 | 3693.05000 | 11.5240 | 42547.1500 | 3692.05001 2014-03-20 08:31:00 | 3693.40000 | 3693.41000 | 3692.00000 | 3692.04000 | 14.3310 | 52913.5200 | 3692.24000 2014-03-20 08:32:00 | 3692.04000 | 3693.48000 | 3692.04000 | 3692.72000 | 52.0210 | 192104.3700 | 3692.82001 2014-03-20 08:33:00 | 3692.72000 | 3693.43000 | 3692.12000 | 3692.69000 | 81.6170 | 301399.2900 | 3692.84993 2014-03-20 08:34:00 | 3692.41000 | 3694.88000 | 3692.41000 | 3693.00000 | 10.2400 | 37821.9100 | 3693.55000 2014-03-20 08:35:00 | 3693.00000 | 3694.92000 | 3693.00000 | 3693.91000 | 29.3350 | 108362.1200 | 3693.94996 2014-03-20 08:36:00 | 3693.50000 | 3693.91000 | 3693.29000 | 3693.44000 | 5.5430 | 20472.9800 | 3693.48000 2014-03-20 08:37:00 | 3693.61000 | 3693.61000 | 3693.36000 | 3693.36000 | 2.6590 | 9820.8400 | 3693.44000 2014-03-20 08:38:00 | 3693.20000 | 3693.20000 | 3692.90000 | 3692.90000 | 0.8570 | 3164.9700 | 3693.08000 2014-03-20 08:39:00 | 3692.75000 | 3692.76000 | 3692.75000 | 3692.75000 | 2.8330 | 10461.5700 | 3692.75000 2014-03-20 08:40:00 | 3692.92000 | 3695.00000 | 3692.92000 | 3695.00000 | 3.7340 | 13793.2400 | 3693.96000 2014-03-20 08:41:00 | 3695.02000 | 3695.04000 | 3693.15000 | 3694.99000 | 115.7589 | 427656.3200 | 3694.36997 2014-03-20 08:42:00 | 3695.00000 | 3695.00000 | 3693.27000 | 3693.47000 | 116.2991 | 429640.2900 | 3694.26997 2014-03-20 08:43:00 | 3693.53000 | 3693.60000 | 3690.11000 | 3692.03000 | 20.3220 | 75032.3400 | 3692.17001 2014-03-20 08:44:00 | 3692.65000 | 3695.55000 | 3691.12000 | 3692.65000 | 73.5760 | 271649.2000 | 3692.08992 2014-03-20 08:45:00 | 3692.67000 | 3694.99000 | 3692.67000 | 3693.79000 | 34.0410 | 125748.0300 | 3694.02001 2014-03-20 08:46:00 | 3693.82000 | 3694.78000 | 3693.80000 | 3693.80000 | 44.9390 | 166018.7400 | 3694.30999 2014-03-20 08:47:00 | 3694.32000 | 3694.32000 | 3692.81000 | 3693.17000 | 74.4771 | 275083.3500 | 3693.52994 2014-03-20 08:48:00 | 3692.75000 | 3694.00000 | 3692.75000 | 3693.99000 | 2.3490 | 8674.9300 | 3693.03000 2014-03-20 08:49:00 | 3693.01000 | 3693.03000 | 3693.00000 | 3693.00000 | 10.1030 | 37310.4500 | 3693.01001 2014-03-20 08:50:00 | 3692.87000 | 3692.87000 | 3692.74000 | 3692.74000 | 1.1810 | 4361.2200 | 3692.82000 2014-03-20 08:51:00 | 3692.82000 | 3692.82000 | 3692.00000 | 3692.78000 | 18.0210 | 66547.4900 | 3692.77000 2014-03-20 08:52:00 | 3692.99000 | 3692.99000 | 3692.01000 | 3692.02000 | 12.2540 | 45242.6400 | 3692.07001 2014-03-20 08:53:00 | 3692.00000 | 3692.93000 | 3692.00000 | 3692.91000 | 6.3330 | 23382.1300 | 3692.11001 2014-03-20 08:54:00 | 3692.88000 | 3692.95000 | 3692.76000 | 3692.95000 | 5.3980 | 19934.1700 | 3692.88000 2014-03-20 08:55:00 | 3692.94000 | 3693.11000 | 3692.94000 | 3693.11000 | 5.0640 | 18701.2900 | 3692.99001 2014-03-20 08:56:00 | 3693.82000 | 3694.68000 | 3693.13000 | 3694.68000 | 11.6350 | 42977.1500 | 3693.77998 2014-03-20 08:57:00 | 3694.74000 | 3694.98000 | 3692.00000 | 3693.35000 | 29.3140 | 108271.0900 | 3693.49003 2014-03-20 08:58:00 | 3693.35000 | 3694.00000 | 3692.43000 | 3693.97000 | 11.2720 | 41635.2600 | 3693.69001 2014-03-20 08:59:00 | 3693.98000 | 3693.99000 | 3692.36000 | 3693.88000 | 81.4280 | 300731.6400 | 3693.21996 2014-03-20 09:00:00 | 3693.32000 | 3693.93000 | 3692.69000 | 3693.00000 | 125.8299 | 464744.0500 | 3693.43000 2014-03-20 09:01:00 | 3693.69000 | 3695.91000 | 3692.82000 | 3695.91000 | 6.9970 | 25853.3500 | 3694.91999 2014-03-20 09:02:00 | 3696.00000 | 3697.99000 | 3695.69000 | 3697.99000 | 32.9540 | 121802.9100 | 3696.15004 2014-03-20 09:03:00 | 3697.99000 | 3699.57000 | 3696.98000 | 3699.00000 | 47.8049 | 176787.9200 | 3698.10993 2014-03-20 09:04:00 | 3699.00000 | 3699.99000 | 3697.47000 | 3699.99000 | 43.7151 | 161704.6200 | 3699.05994 2014-03-20 09:05:00 | 3699.61000 | 3700.85000 | 3699.61000 | 3700.83000 | 43.0550 | 159303.3400 | 3699.99994 2014-03-20 09:06:00 | 3700.83000 | 3701.00000 | 3700.79000 | 3700.80000 | 18.5060 | 68487.4200 | 3700.81998 2014-03-20 09:07:00 | 3700.00000 | 3700.00000 | 3695.17000 | 3696.61000 | 47.8229 | 176809.5200 | 3697.17004 2014-03-20 09:08:00 | 3696.63000 | 3698.00000 | 3695.44000 | 3697.00000 | 69.6971 | 257621.2600 | 3696.29994 2014-03-20 09:09:00 | 3695.40000 | 3696.00000 | 3695.03000 | 3695.08000 | 10.5040 | 38814.5400 | 3695.21001 2014-03-20 09:10:00 | 3695.08000 | 3696.00000 | 3695.00000 | 3695.95000 | 6.1560 | 22749.2700 | 3695.45999 2014-03-20 09:11:00 | 3696.00000 | 3696.00000 | 3693.74000 | 3694.83000 | 85.2219 | 314899.2300 | 3695.05004 2014-03-20 09:12:00 | 3695.20000 | 3696.00000 | 3694.82000 | 3695.47000 | 79.5680 | 294042.8300 | 3695.48996 2014-03-20 09:13:00 | 3695.90000 | 3695.90000 | 3693.00000 | 3693.00000 | 69.0310 | 255014.2200 | 3694.20002 2014-03-20 09:14:00 | 3693.82000 | 3694.73000 | 3693.13000 | 3694.02000 | 93.9389 | 346985.9000 | 3693.73997 2014-03-20 09:15:00 | 3694.33000 | 3694.34000 | 3693.13000 | 3694.00000 | 48.9950 | 180975.9300 | 3693.75993 2014-03-20 09:16:00 | 3694.00000 | 3694.82000 | 3693.99000 | 3694.82000 | 7.8830 | 29120.3600 | 3694.07001 2014-03-20 09:17:00 | 3694.38000 | 3695.00000 | 3694.02000 | 3695.00000 | 13.7620 | 50845.8700 | 3694.66001 2014-03-20 09:18:00 | 3695.00000 | 3697.97000 | 3695.00000 | 3695.26000 | 27.7880 | 102708.4200 | 3696.13999 2014-03-20 09:19:00 | 3695.95000 | 3695.95000 | 3693.02000 | 3694.07000 | 17.5080 | 64670.2800 | 3693.75999 2014-03-20 09:20:00 | 3694.07000 | 3695.14000 | 3693.66000 | 3694.20000 | 70.9661 | 262182.6800 | 3694.47992 2014-03-20 09:21:00 | 3693.02000 | 3693.50000 | 3693.02000 | 3693.50000 | 1.2820 | 4734.7200 | 3693.23000 2014-03-20 09:22:00 | 3694.00000 | 3695.00000 | 3694.00000 | 3695.00000 | 13.8790 | 51273.8500 | 3694.35000 2014-03-20 09:23:00 | 3695.14000 | 3698.00000 | 3695.14000 | 3696.00000 | 7.8120 | 28880.1900 | 3696.90000 2014-03-20 09:24:00 | 3698.00000 | 3698.04000 | 3696.18000 | 3697.30000 | 43.6560 | 161412.1300 | 3697.35995 2014-03-20 09:25:00 | 3697.00000 | 3697.00000 | 3697.00000 | 3697.00000 | 1.9650 | 7264.6100 | 3697.00000 2014-03-20 09:26:00 | 3697.01000 | 3697.01000 | 3696.99000 | 3696.99000 | 5.2800 | 19520.1400 | 3697.00000 2014-03-20 09:27:00 | 3696.99000 | 3697.00000 | 3696.99000 | 3697.00000 | 2.1320 | 7881.9900 | 3696.99000 2014-03-20 09:28:00 | 3697.18000 | 3697.19000 | 3697.00000 | 3697.16000 | 2.6210 | 9690.2600 | 3697.16000 2014-03-20 09:29:00 | 3696.99000 | 3698.76000 | 3696.99000 | 3698.00000 | 7.0420 | 26038.1400 | 3697.55000 2014-03-20 09:30:00 | 3697.58000 | 3700.00000 | 3697.37000 | 3699.79000 | 21.5910 | 79853.1100 | 3698.44001 2014-03-20 09:31:00 | 3699.85000 | 3700.49000 | 3699.00000 | 3699.01000 | 15.7970 | 58437.2000 | 3699.25999 2014-03-20 09:32:00 | 3699.73000 | 3699.99000 | 3699.01000 | 3699.99000 | 25.3180 | 93660.9100 | 3699.37999 2014-03-20 09:33:00 | 3699.99000 | 3699.99000 | 3698.03000 | 3698.05000 | 55.5840 | 205589.7400 | 3698.72006 2014-03-20 09:34:00 | 3698.78000 | 3698.78000 | 3698.78000 | 3698.78000 | 6.0000 | 22192.6800 | 3698.78000 2014-03-20 09:35:00 | 3698.77000 | 3698.77000 | 3698.77000 | 3698.77000 | 0.0120 | 44.3900 | 3698.77000 2014-03-20 09:36:00 | 3698.69000 | 3698.70000 | 3698.69000 | 3698.70000 | 0.9460 | 3498.9700 | 3698.69000 2014-03-20 09:37:00 | 3698.70000 | 3698.70000 | 3697.36000 | 3698.44000 | 27.9150 | 103231.9500 | 3698.07996 2014-03-20 09:38:00 | 3698.09000 | 3698.72000 | 3697.13000 | 3698.72000 | 62.1151 | 229687.9000 | 3697.77992 2014-03-20 09:39:00 | 3698.71000 | 3700.50000 | 3698.70000 | 3700.05000 | 14.7760 | 54669.0600 | 3699.85998 2014-03-20 09:40:00 | 3700.00000 | 3700.00002 | 3699.99000 | 3700.00000 | 27.8230 | 102945.1000 | 3700.00002 2014-03-20 09:41:00 | 3700.00000 | 3700.00000 | 3699.99999 | 3700.00000 | 9.6060 | 35542.2000 | 3699.99999 2014-03-20 09:42:00 | 3698.07000 | 3700.01000 | 3698.07000 | 3700.01000 | 20.4530 | 75663.0700 | 3699.36002 2014-03-20 09:43:00 | 3700.00000 | 3700.01000 | 3699.99999 | 3700.01000 | 11.2170 | 41502.9000 | 3699.99999 2014-03-20 09:44:00 | 3700.08000 | 3700.09000 | 3700.00000 | 3700.09000 | 3.5860 | 13268.2400 | 3700.01000 2014-03-20 09:45:00 | 3698.14000 | 3700.00000 | 3698.14000 | 3698.17000 | 73.0221 | 270119.5300 | 3699.15004 2014-03-20 09:46:00 | 3698.16000 | 3699.48000 | 3697.13000 | 3698.93000 | 26.6980 | 98746.6100 | 3698.64999 2014-03-20 09:47:00 | 3698.04000 | 3698.93000 | 3697.14000 | 3697.37000 | 67.5629 | 249851.0500 | 3698.05005 2014-03-20 09:48:00 | 3697.19000 | 3698.64000 | 3697.13000 | 3697.13000 | 20.7760 | 76833.4300 | 3698.17998 2014-03-20 09:49:00 | 3695.00000 | 3697.07000 | 3694.38000 | 3694.38000 | 33.9320 | 125428.5600 | 3696.47002 2014-03-20 09:50:00 | 3694.37000 | 3696.00000 | 3694.12000 | 3694.79000 | 26.6730 | 98547.2100 | 3694.64002 2014-03-20 09:51:00 | 3696.00000 | 3697.13000 | 3695.04000 | 3697.13000 | 3.2390 | 11971.3600 | 3696.01000 2014-03-20 09:52:00 | 3697.13000 | 3699.99000 | 3697.13000 | 3698.47000 | 33.8620 | 125246.1700 | 3698.72002 2014-03-20 09:53:00 | 3697.51000 | 3698.47000 | 3697.50000 | 3697.50000 | 5.4870 | 20288.4100 | 3697.54000 2014-03-20 09:54:00 | 3697.13000 | 3697.50000 | 3696.09000 | 3697.15000 | 17.1260 | 63312.0400 | 3696.83998 2014-03-20 09:55:00 | 3696.48000 | 3697.47000 | 3696.09000 | 3696.74000 | 8.4900 | 31385.2700 | 3696.73000 2014-03-20 09:56:00 | 3696.90000 | 3697.48000 | 3695.55000 | 3696.81000 | 11.7300 | 43362.6700 | 3696.73000 2014-03-20 09:57:00 | 3697.27000 | 3697.42000 | 3697.00000 | 3697.00000 | 17.3920 | 64301.6500 | 3697.20001 2014-03-20 09:58:00 | 3696.36000 | 3696.88000 | 3694.00000 | 3696.66000 | 19.9110 | 73585.1500 | 3695.70001 2014-03-20 09:59:00 | 3696.00000 | 3696.00000 | 3694.98000 | 3695.01000 | 6.8060 | 25148.3100 | 3695.01999 2014-03-20 10:00:00 | 3695.03000 | 3695.45000 | 3694.87000 | 3695.01000 | 10.7830 | 39846.0500 | 3695.27001 2014-03-20 10:01:00 | 3694.51000 | 3695.58000 | 3694.51000 | 3695.00000 | 20.4640 | 75610.0700 | 3694.78002 2014-03-20 10:02:00 | 3695.00000 | 3695.00000 | 3692.01000 | 3692.90000 | 17.0390 | 62941.8100 | 3693.99000 2014-03-20 10:03:00 | 3692.89000 | 3692.89000 | 3692.20000 | 3692.63000 | 1.5000 | 5538.9600 | 3692.64000 2014-03-20 10:04:00 | 3692.53000 | 3692.64000 | 3692.49000 | 3692.64000 | 5.5660 | 20552.8400 | 3692.56999 2014-03-20 10:05:00 | 3692.69000 | 3692.71000 | 3692.64000 | 3692.64000 | 8.5800 | 31683.1300 | 3692.67000 2014-03-20 10:06:00 | 3692.97000 | 3692.97000 | 3692.01000 | 3692.01000 | 18.7980 | 69407.3500 | 3692.26999 2014-03-20 10:07:00 | 3692.02000 | 3692.02000 | 3690.00000 | 3690.01000 | 27.9510 | 103164.7200 | 3690.91001 2014-03-20 10:08:00 | 3690.00000 | 3690.00000 | 3682.01000 | 3682.01000 | 48.4760 | 178633.0900 | 3684.97995 2014-03-20 10:09:00 | 3682.01000 | 3683.99000 | 3681.20000 | 3683.94000 | 51.6789 | 190309.2700 | 3682.52999 2014-03-20 10:10:00 | 3683.92000 | 3686.53000 | 3682.11000 | 3686.00000 | 53.0870 | 195570.3700 | 3683.95996 2014-03-20 10:11:00 | 3686.42000 | 3686.55000 | 3684.02000 | 3685.00000 | 89.7751 | 330848.9800 | 3685.30988 2014-03-20 10:12:00 | 3685.00000 | 3685.00000 | 3681.60000 | 3682.40000 | 35.5150 | 130788.3600 | 3682.61995 2014-03-20 10:13:00 | 3683.06000 | 3683.06000 | 3681.72000 | 3682.10000 | 19.7900 | 72876.4900 | 3682.49000 2014-03-20 10:14:00 | 3682.10000 | 3682.95000 | 3681.00000 | 3682.32000 | 98.1349 | 361331.8400 | 3681.98987 2014-03-20 10:15:00 | 3681.01000 | 3682.93000 | 3681.00000 | 3681.00000 | 29.5140 | 108656.3800 | 3681.52003 2014-03-20 10:16:00 | 3681.99000 | 3681.99000 | 3680.00000 | 3680.04000 | 22.9630 | 84509.4000 | 3680.24002 2014-03-20 10:17:00 | 3680.98000 | 3680.98000 | 3678.30000 | 3678.58000 | 34.8400 | 128210.6600 | 3679.98000 2014-03-20 10:18:00 | 3678.30000 | 3680.63000 | 3678.00000 | 3680.00000 | 45.6481 | 167952.4400 | 3679.28998 2014-03-20 10:19:00 | 3680.00000 | 3680.02000 | 3672.77000 | 3672.77000 | 63.3980 | 233232.8500 | 3678.86996 2014-03-20 10:20:00 | 3673.30000 | 3673.98000 | 3672.61000 | 3673.86000 | 21.6140 | 79394.7100 | 3673.30002 2014-03-20 10:21:00 | 3673.86000 | 3674.00000 | 3672.62000 | 3673.88000 | 51.2739 | 188358.4100 | 3673.57005 2014-03-20 10:22:00 | 3673.87000 | 3676.18000 | 3673.86000 | 3676.00000 | 52.4359 | 192707.3500 | 3675.09994 2014-03-20 10:23:00 | 3676.00000 | 3676.00000 | 3667.00000 | 3667.97000 | 156.2379 | 573530.6800 | 3670.87991 2014-03-20 10:24:00 | 3667.96000 | 3668.00000 | 3662.61000 | 3667.97000 | 51.4931 | 188827.6200 | 3667.05004 2014-03-20 10:25:00 | 3662.60000 | 3667.95000 | 3662.60000 | 3663.34000 | 164.6600 | 603325.8900 | 3664.07000 2014-03-20 10:26:00 | 3663.02000 | 3665.16000 | 3662.60000 | 3665.00000 | 39.4960 | 144687.3100 | 3663.33996 2014-03-20 10:27:00 | 3664.54000 | 3667.90000 | 3662.60000 | 3665.82000 | 99.1071 | 363354.5000 | 3666.27992 2014-03-20 10:28:00 | 3665.75000 | 3665.77000 | 3662.66000 | 3664.00000 | 60.3480 | 221097.4800 | 3663.70997 2014-03-20 10:29:00 | 3664.00000 | 3668.00000 | 3663.03000 | 3667.96000 | 34.5180 | 126520.5400 | 3665.34998 2014-03-20 10:30:00 | 3668.00000 | 3668.01000 | 3663.64000 | 3668.01000 | 77.1660 | 283018.4700 | 3667.65991 2014-03-20 10:31:00 | 3668.01000 | 3668.02000 | 3662.00000 | 3662.37000 | 80.9301 | 296562.6600 | 3664.43000 2014-03-20 10:32:00 | 3662.03000 | 3670.02000 | 3662.03000 | 3670.02000 | 55.0160 | 201666.2500 | 3665.58994 2014-03-20 10:33:00 | 3670.01000 | 3671.70000 | 3669.99000 | 3669.99000 | 81.1571 | 297865.9700 | 3670.23994 2014-03-20 10:34:00 | 3669.99000 | 3670.00000 | 3666.02000 | 3666.73000 | 77.0410 | 282639.6700 | 3668.69002 2014-03-20 10:35:00 | 3667.12000 | 3667.90000 | 3666.00000 | 3666.00000 | 101.3969 | 371789.9500 | 3666.67991 2014-03-20 10:36:00 | 3666.00000 | 3666.00000 | 3660.64000 | 3660.64000 | 59.0150 | 216143.4400 | 3662.51992 2014-03-20 10:37:00 | 3661.09000 | 3661.64000 | 3658.01000 | 3658.01000 | 82.4220 | 301644.6900 | 3659.76004 2014-03-20 10:38:00 | 3658.01000 | 3660.00000 | 3653.26000 | 3655.00000 | 107.5051 | 393135.2700 | 3656.89986 2014-03-20 10:39:00 | 3653.26000 | 3654.98000 | 3652.72000 | 3653.00000 | 104.5659 | 382056.6000 | 3653.73988 2014-03-20 10:40:00 | 3653.96000 | 3655.00000 | 3651.01000 | 3651.50000 | 88.2350 | 322300.5300 | 3652.74988 2014-03-20 10:41:00 | 3651.01000 | 3651.01000 | 3649.99000 | 3650.02000 | 60.9670 | 222543.4600 | 3650.22995 2014-03-20 10:42:00 | 3650.02000 | 3651.00000 | 3647.00000 | 3648.51000 | 54.6030 | 199192.3200 | 3648.01005 2014-03-20 10:43:00 | 3647.13000 | 3651.08000 | 3647.05000 | 3651.08000 | 35.3220 | 128919.4100 | 3649.83002 2014-03-20 10:44:00 | 3651.10000 | 3654.90000 | 3651.10000 | 3653.25000 | 13.1490 | 48039.5000 | 3653.47000 2014-03-20 10:45:00 | 3653.35000 | 3655.60000 | 3652.06000 | 3654.89000 | 95.9699 | 350697.1400 | 3654.24000 2014-03-20 10:46:00 | 3652.28000 | 3656.01000 | 3651.00000 | 3656.00000 | 80.1130 | 292713.0000 | 3653.75007 2014-03-20 10:47:00 | 3655.60000 | 3657.20000 | 3651.01000 | 3652.07000 | 30.9200 | 113028.7300 | 3655.52000 2014-03-20 10:48:00 | 3652.81000 | 3658.89000 | 3652.00000 | 3658.37000 | 53.8460 | 196815.6800 | 3655.15994 2014-03-20 10:49:00 | 3657.85000 | 3663.24000 | 3657.78000 | 3660.06000 | 57.8559 | 211700.7000 | 3659.09994 2014-03-20 10:50:00 | 3660.05000 | 3661.86000 | 3660.00000 | 3661.76000 | 81.0710 | 296780.0100 | 3660.74002 2014-03-20 10:51:00 | 3661.76000 | 3662.00000 | 3660.00000 | 3660.00000 | 39.0030 | 142811.9000 | 3661.56003 2014-03-20 10:52:00 | 3660.00000 | 3660.00000 | 3656.52000 | 3658.00000 | 32.5730 | 119191.8200 | 3659.22003 2014-03-20 10:53:00 | 3660.00000 | 3662.00000 | 3655.00000 | 3655.00000 | 155.9050 | 570607.4600 | 3659.96979 2014-03-20 10:54:00 | 3658.07000 | 3659.99000 | 3655.02000 | 3658.24000 | 131.7821 | 482023.2700 | 3657.73007 2014-03-20 10:55:00 | 3658.24000 | 3660.00000 | 3658.23000 | 3660.00000 | 78.1890 | 286116.2900 | 3659.28998 2014-03-20 10:56:00 | 3659.96000 | 3659.96000 | 3658.33000 | 3658.40000 | 10.9870 | 40197.5800 | 3658.64999 2014-03-20 10:57:00 | 3658.76000 | 3660.00000 | 3658.68000 | 3659.01000 | 67.5879 | 247337.3000 | 3659.48996 2014-03-20 10:58:00 | 3659.01000 | 3662.00000 | 3659.01000 | 3661.75000 | 27.6940 | 101412.4500 | 3661.89003 2014-03-20 10:59:00 | 3659.48000 | 3661.99000 | 3659.00000 | 3659.19000 | 53.6130 | 196242.7800 | 3660.36004 2014-03-20 11:00:00 | 3659.15000 | 3661.43000 | 3659.02000 | 3659.17000 | 74.8231 | 273877.8800 | 3660.34006 2014-03-20 11:01:00 | 3658.99000 | 3658.99000 | 3655.00000 | 3657.78000 | 22.0670 | 80700.5500 | 3657.06998 2014-03-20 11:02:00 | 3658.42000 | 3658.42000 | 3652.00000 | 3655.33000 | 29.3040 | 107068.8900 | 3653.73003 2014-03-20 11:03:00 | 3654.30000 | 3656.65000 | 3653.00000 | 3655.02000 | 77.6931 | 283944.0900 | 3654.69007 2014-03-20 11:04:00 | 3655.03000 | 3662.00000 | 3655.00000 | 3659.81000 | 63.3109 | 231627.4500 | 3658.57002 2014-03-20 11:05:00 | 3658.03000 | 3668.15000 | 3658.03000 | 3662.02000 | 31.6970 | 116027.7200 | 3660.52997 2014-03-20 11:06:00 | 3665.41000 | 3668.09000 | 3663.78000 | 3664.02000 | 128.5939 | 471448.3100 | 3666.18014 2014-03-20 11:07:00 | 3665.40000 | 3668.00000 | 3664.05000 | 3666.00000 | 56.1060 | 205709.4000 | 3666.43994 2014-03-20 11:08:00 | 3666.06000 | 3666.08000 | 3657.01000 | 3658.01000 | 34.1320 | 125007.9400 | 3662.49002 2014-03-20 11:09:00 | 3660.53000 | 3661.71000 | 3657.01000 | 3658.82000 | 66.3469 | 242769.3400 | 3659.08994 2014-03-20 11:10:00 | 3657.48000 | 3659.00000 | 3657.06000 | 3658.96000 | 67.8089 | 248055.1800 | 3658.14998 2014-03-20 11:11:00 | 3660.98000 | 3661.00000 | 3658.00000 | 3658.01000 | 45.9410 | 168118.7400 | 3659.45001 2014-03-20 11:12:00 | 3657.10000 | 3661.90000 | 3657.01000 | 3661.17000 | 64.0350 | 234298.8900 | 3658.91991 2014-03-20 11:13:00 | 3659.69000 | 3661.52000 | 3654.88000 | 3656.00000 | 131.3710 | 480477.5400 | 3657.41004 2014-03-20 11:14:00 | 3656.00000 | 3658.00000 | 3650.02000 | 3657.50000 | 94.4411 | 345215.2500 | 3655.35003 2014-03-20 11:15:00 | 3656.01000 | 3657.50000 | 3656.00000 | 3657.14000 | 87.4749 | 319867.8800 | 3656.67988 2014-03-20 11:16:00 | 3656.65000 | 3657.49000 | 3656.10000 | 3657.48000 | 58.9860 | 215702.2300 | 3656.83993 2014-03-20 11:17:00 | 3657.47000 | 3658.00000 | 3656.10000 | 3657.98000 | 75.8900 | 277554.0200 | 3657.32000 2014-03-20 11:18:00 | 3658.00000 | 3659.56000 | 3658.00000 | 3659.56000 | 16.9330 | 61958.1800 | 3659.02001 2014-03-20 11:19:00 | 3659.99000 | 3660.03000 | 3658.02000 | 3658.02000 | 38.5540 | 141102.4600 | 3659.87004 2014-03-20 11:20:00 | 3658.04000 | 3658.04000 | 3656.18000 | 3656.50000 | 66.6770 | 243860.6200 | 3657.33995 2014-03-20 11:21:00 | 3656.18000 | 3657.88000 | 3652.30000 | 3654.99000 | 99.2679 | 362836.1000 | 3655.11994 2014-03-20 11:22:00 | 3653.55000 | 3654.80000 | 3646.10000 | 3649.88000 | 106.0371 | 387170.2500 | 3651.26992 2014-03-20 11:23:00 | 3649.89000 | 3649.90000 | 3642.00000 | 3642.00000 | 42.6070 | 155299.0100 | 3644.91996 2014-03-20 11:24:00 | 3641.99000 | 3641.99000 | 3629.99000 | 3629.99000 | 86.1189 | 313223.2200 | 3637.09998 2014-03-20 11:25:00 | 3630.00000 | 3641.73000 | 3628.09000 | 3637.05000 | 112.1931 | 407397.8200 | 3631.22010 2014-03-20 11:26:00 | 3636.98000 | 3637.00000 | 3622.50000 | 3633.12000 | 111.4171 | 404708.1100 | 3632.36991 2014-03-20 11:27:00 | 3633.13000 | 3641.97000 | 3630.60000 | 3641.37000 | 74.1790 | 269634.0000 | 3634.90998 2014-03-20 11:28:00 | 3641.97000 | 3641.97000 | 3638.70000 | 3639.45000 | 77.8740 | 283483.0900 | 3640.28009 2014-03-20 11:29:00 | 3638.48000 | 3639.42000 | 3637.00000 | 3637.99000 | 46.0399 | 167500.6800 | 3638.16000 2014-03-20 11:30:00 | 3637.99000 | 3639.00000 | 3637.00000 | 3639.00000 | 21.2290 | 77226.0100 | 3637.75999 2014-03-20 11:31:00 | 3639.00000 | 3650.00000 | 3637.98000 | 3646.63000 | 75.7471 | 275989.7600 | 3643.56994 2014-03-20 11:32:00 | 3648.26000 | 3649.97000 | 3636.00000 | 3636.00000 | 122.0999 | 444735.4500 | 3642.39000 2014-03-20 11:33:00 | 3636.40000 | 3637.78000 | 3633.56000 | 3636.52000 | 69.3839 | 252198.8600 | 3634.83008 2014-03-20 11:34:00 | 3636.02000 | 3640.63000 | 3630.01000 | 3638.60000 | 69.5710 | 252998.2800 | 3636.55002 2014-03-20 11:35:00 | 3639.20000 | 3639.20000 | 3635.00000 | 3636.07000 | 78.9630 | 287185.1800 | 3636.96006 2014-03-20 11:36:00 | 3636.00000 | 3639.73000 | 3635.97000 | 3637.17000 | 178.5491 | 649584.8700 | 3638.12996 2014-03-20 11:37:00 | 3638.79000 | 3640.00000 | 3636.23000 | 3640.00000 | 21.2780 | 77427.2600 | 3638.83999 2014-03-20 11:38:00 | 3640.10000 | 3641.05000 | 3640.00000 | 3640.00000 | 19.0980 | 69524.0400 | 3640.37999 2014-03-20 11:39:00 | 3640.00000 | 3640.12000 | 3638.90000 | 3640.12000 | 11.1470 | 40573.3000 | 3639.83999 2014-03-20 11:40:00 | 3641.07000 | 3643.92000 | 3640.14000 | 3643.92000 | 4.6400 | 16895.5900 | 3641.29000 2014-03-20 11:41:00 | 3642.53000 | 3644.06000 | 3641.17000 | 3644.06000 | 43.9460 | 160060.1300 | 3642.19995 2014-03-20 11:42:00 | 3644.07000 | 3644.07000 | 3641.40000 | 3642.93000 | 44.1720 | 160938.6200 | 3643.45002 2014-03-20 11:43:00 | 3642.90000 | 3642.94000 | 3642.90000 | 3642.94000 | 7.4360 | 27088.7600 | 3642.91999 2014-03-20 11:44:00 | 3642.94000 | 3643.98000 | 3640.01000 | 3642.89000 | 51.5630 | 187807.4700 | 3642.29004 2014-03-20 11:45:00 | 3640.59000 | 3642.72000 | 3639.97000 | 3639.97000 | 49.3410 | 179657.3100 | 3641.14001 2014-03-20 11:46:00 | 3639.97000 | 3639.97000 | 3639.00000 | 3639.03000 | 5.4720 | 19914.5100 | 3639.35000 2014-03-20 11:47:00 | 3639.00000 | 3639.00000 | 3637.04000 | 3639.00000 | 48.2190 | 175431.4100 | 3638.21999 2014-03-20 11:48:00 | 3639.00000 | 3639.00000 | 3637.04000 | 3638.89000 | 64.3620 | 234164.9600 | 3638.25003 2014-03-20 11:49:00 | 3639.00000 | 3639.00000 | 3637.20000 | 3638.26000 | 71.6381 | 260654.3300 | 3638.48996 2014-03-20 11:50:00 | 3638.99000 | 3639.00000 | 3637.65000 | 3639.00000 | 54.1021 | 196849.8100 | 3638.49003 2014-03-20 11:51:00 | 3639.00000 | 3639.97000 | 3637.50000 | 3638.49000 | 23.5720 | 85769.2000 | 3638.61001 2014-03-20 11:52:00 | 3638.99000 | 3644.96000 | 3637.46000 | 3644.96000 | 76.1420 | 277152.2400 | 3639.94004 2014-03-20 11:53:00 | 3644.99000 | 3645.63000 | 3641.71000 | 3645.39000 | 80.1419 | 292028.4300 | 3643.89004 2014-03-20 11:54:00 | 3646.06000 | 3647.29000 | 3645.62000 | 3645.66000 | 49.1660 | 179280.8100 | 3646.43995 2014-03-20 11:55:00 | 3646.98000 | 3647.35000 | 3645.69000 | 3647.09000 | 39.0410 | 142348.4100 | 3646.13001 2014-03-20 11:56:00 | 3647.09000 | 3648.94000 | 3647.00000 | 3647.12000 | 43.8781 | 160043.0000 | 3647.44998 2014-03-20 11:57:00 | 3647.15000 | 3649.06000 | 3647.15000 | 3648.01000 | 22.5100 | 82127.4400 | 3648.49000 2014-03-20 11:58:00 | 3648.98000 | 3649.00000 | 3648.00000 | 3648.00000 | 4.9140 | 17930.1400 | 3648.79001 2014-03-20 11:59:00 | 3648.00000 | 3648.00000 | 3644.10000 | 3644.33000 | 83.4700 | 304312.4000 | 3645.77000 2014-03-20 12:00:00 | 3644.95000 | 3645.00000 | 3644.10000 | 3644.11000 | 4.6290 | 16870.7600 | 3644.58000 2014-03-20 12:01:00 | 3644.62000 | 3647.99000 | 3643.99000 | 3646.10000 | 147.3851 | 537270.3100 | 3645.34980 2014-03-20 12:02:00 | 3646.45000 | 3646.45000 | 3644.20000 | 3645.30000 | 128.7478 | 469318.0400 | 3645.24992 2014-03-20 12:03:00 | 3644.22000 | 3645.29000 | 3640.51000 | 3640.53000 | 53.0800 | 193440.4500 | 3644.32000 2014-03-20 12:04:00 | 3643.94000 | 3644.94000 | 3642.99000 | 3644.21000 | 9.2460 | 33693.6500 | 3644.12999 2014-03-20 12:05:00 | 3644.21000 | 3647.73000 | 3644.21000 | 3647.73000 | 6.5190 | 23771.1000 | 3646.43000 2014-03-20 12:06:00 | 3647.48000 | 3649.00000 | 3645.69000 | 3648.77000 | 60.8781 | 222034.4300 | 3647.19997 2014-03-20 12:07:00 | 3648.61000 | 3651.35000 | 3646.11000 | 3651.35000 | 74.1999 | 270771.1000 | 3649.21000 2014-03-20 12:08:00 | 3651.37000 | 3657.78000 | 3651.37000 | 3656.01000 | 36.8370 | 134652.3500 | 3655.35997 2014-03-20 12:09:00 | 3656.61000 | 3657.62000 | 3653.12000 | 3653.80000 | 87.3769 | 319387.9900 | 3655.28993 2014-03-20 12:10:00 | 3655.65000 | 3656.00000 | 3653.47000 | 3655.98000 | 28.9570 | 105835.1700 | 3654.90998 2014-03-20 12:11:00 | 3656.00000 | 3657.73000 | 3655.99000 | 3657.00000 | 68.6950 | 251242.9100 | 3657.37009 2014-03-20 12:12:00 | 3657.00000 | 3657.00000 | 3656.00000 | 3656.00000 | 17.3640 | 63486.2800 | 3656.20002 2014-03-20 12:13:00 | 3656.00000 | 3656.00000 | 3655.54000 | 3655.54000 | 20.1760 | 73763.2600 | 3655.98998 2014-03-20 12:14:00 | 3654.54000 | 3656.00000 | 3652.33000 | 3655.32000 | 170.9751 | 624741.2800 | 3653.98977 2014-03-20 12:15:00 | 3655.01000 | 3655.43000 | 3653.54000 | 3655.00000 | 6.0910 | 22261.8800 | 3654.88000 2014-03-20 12:16:00 | 3655.90000 | 3656.00000 | 3655.00000 | 3655.73000 | 31.4490 | 114967.5000 | 3655.67999 2014-03-20 12:17:00 | 3654.70000 | 3655.97000 | 3654.43000 | 3655.97000 | 104.5160 | 382034.3000 | 3655.26989 2014-03-20 12:18:00 | 3655.99000 | 3657.00000 | 3655.92000 | 3656.00000 | 48.5650 | 177562.7000 | 3656.18993 2014-03-20 12:19:00 | 3656.00000 | 3657.00000 | 3654.91000 | 3655.57000 | 2.5430 | 9297.0500 | 3655.94000 2014-03-20 12:20:00 | 3655.56000 | 3655.56000 | 3654.60000 | 3655.55000 | 4.8100 | 17580.6700 | 3655.02000 2014-03-20 12:21:00 | 3655.55000 | 3655.55000 | 3655.00000 | 3655.51000 | 1.6110 | 5888.7700 | 3655.35000 2014-03-20 12:22:00 | 3655.00000 | 3655.00000 | 3655.00000 | 3655.00000 | 0.2200 | 804.1000 | 3655.00000 2014-03-20 12:23:00 | 3655.00000 | 3655.00000 | 3654.60000 | 3654.89000 | 2.3380 | 8545.1600 | 3654.90000 2014-03-20 12:24:00 | 3654.89000 | 3655.00000 | 3654.50000 | 3654.50000 | 7.8030 | 28519.1800 | 3654.90001 2014-03-20 12:25:00 | 3654.50000 | 3655.00000 | 3654.00000 | 3654.00000 | 1.9210 | 7020.2700 | 3654.49000 2014-03-20 12:26:00 | 3654.50000 | 3655.00000 | 3653.31000 | 3653.95000 | 131.0250 | 478756.2700 | 3653.92982 2014-03-20 12:27:00 | 3653.69000 | 3656.00000 | 3653.35000 | 3655.99000 | 59.3820 | 217010.3000 | 3654.48003 2014-03-20 12:28:00 | 3656.00000 | 3656.14000 | 3655.99000 | 3656.00000 | 14.3050 | 52299.3600 | 3656.01998 2014-03-20 12:29:00 | 3656.00000 | 3656.80000 | 3656.00000 | 3656.79000 | 4.9080 | 17947.1100 | 3656.71000 2014-03-20 12:30:00 | 3656.01000 | 3657.60000 | 3656.00000 | 3657.09000 | 19.4770 | 71215.3900 | 3656.37998 2014-03-20 12:31:00 | 3656.01000 | 3658.49000 | 3656.01000 | 3658.49000 | 82.0870 | 300248.8700 | 3657.68993 2014-03-20 12:32:00 | 3659.00000 | 3661.91000 | 3659.00000 | 3661.40000 | 60.4480 | 221254.1100 | 3660.23997 2014-03-20 12:33:00 | 3661.41000 | 3662.41000 | 3661.41000 | 3662.01000 | 18.6100 | 68151.0200 | 3662.06000 2014-03-20 12:34:00 | 3662.03000 | 3663.71000 | 3660.00000 | 3660.00000 | 16.8610 | 61743.8400 | 3661.93000 2014-03-20 12:35:00 | 3659.01000 | 3659.01000 | 3652.00000 | 3654.06000 | 26.2720 | 96008.6500 | 3654.41001 2014-03-20 12:36:00 | 3654.42000 | 3668.00000 | 3649.99000 | 3658.85000 | 166.9171 | 610240.6200 | 3655.94987 2014-03-20 12:37:00 | 3658.89000 | 3658.98000 | 3654.97000 | 3657.01000 | 62.4740 | 228416.9200 | 3656.19007 2014-03-20 12:38:00 | 3658.49000 | 3659.00000 | 3657.09000 | 3658.14000 | 70.7329 | 258744.5700 | 3658.05006 2014-03-20 12:39:00 | 3658.13000 | 3660.00000 | 3658.13000 | 3659.60000 | 13.7420 | 50288.2300 | 3659.45001 2014-03-20 12:40:00 | 3659.00000 | 3659.00000 | 3658.33000 | 3658.33000 | 0.5710 | 2088.9600 | 3658.42000 2014-03-20 12:41:00 | 3658.99000 | 3659.25000 | 3658.95000 | 3659.25000 | 6.8680 | 25130.0300 | 3659.00000 2014-03-20 12:42:00 | 3659.00000 | 3659.00000 | 3659.00000 | 3659.00000 | 1.5920 | 5825.1300 | 3659.00000 2014-03-20 12:43:00 | 3659.33000 | 3660.00000 | 3658.47000 | 3660.00000 | 0.4500 | 1646.6200 | 3659.15000 2014-03-20 12:44:00 | 3660.00000 | 3660.00000 | 3658.55000 | 3659.35000 | 127.9800 | 468293.0700 | 3659.11000 2014-03-20 12:45:00 | 3658.81000 | 3660.00000 | 3658.57000 | 3660.00000 | 60.5849 | 221686.9600 | 3659.10992 2014-03-20 12:46:00 | 3660.00000 | 3660.00000 | 3650.00000 | 3657.73000 | 79.6700 | 291474.3000 | 3658.52000 2014-03-20 12:47:00 | 3650.25000 | 3659.99000 | 3649.99000 | 3653.76000 | 84.0711 | 307258.7900 | 3654.75002 2014-03-20 12:48:00 | 3654.22000 | 3656.00000 | 3653.00000 | 3656.00000 | 40.6820 | 148660.8500 | 3654.22002 2014-03-20 12:49:00 | 3655.99000 | 3655.99000 | 3655.00000 | 3655.00000 | 1.6780 | 6133.4700 | 3655.23000 2014-03-20 12:50:00 | 3655.00000 | 3655.00000 | 3655.00000 | 3655.00000 | 1.5340 | 5606.7700 | 3655.00000 2014-03-20 12:51:00 | 3654.50000 | 3654.50000 | 3653.03000 | 3653.03000 | 1.0430 | 3810.8100 | 3653.70000 2014-03-20 12:52:00 | 3654.00000 | 3655.88000 | 3654.00000 | 3654.51000 | 28.7710 | 105153.3100 | 3654.84001 2014-03-20 12:53:00 | 3654.50000 | 3655.57000 | 3653.01000 | 3653.01000 | 14.8170 | 54146.8400 | 3654.36999 2014-03-20 12:54:00 | 3653.01000 | 3653.29000 | 3650.16000 | 3650.64000 | 7.5450 | 27561.0900 | 3652.88999 2014-03-20 12:55:00 | 3650.16000 | 3650.16000 | 3648.02000 | 3648.67000 | 74.8330 | 273077.0200 | 3649.15006 2014-03-20 12:56:00 | 3649.35000 | 3651.62000 | 3648.49000 | 3649.92000 | 82.5411 | 301239.4800 | 3649.57002 2014-03-20 12:57:00 | 3650.34000 | 3651.60000 | 3649.90000 | 3649.90000 | 50.0969 | 182875.8700 | 3650.43996 2014-03-20 12:58:00 | 3649.89000 | 3652.38000 | 3649.88000 | 3651.37000 | 42.6090 | 155585.4800 | 3651.46999 2014-03-20 12:59:00 | 3650.95000 | 3652.98000 | 3650.54000 | 3652.62000 | 103.4671 | 377841.2600 | 3651.79992 2014-03-20 13:00:00 | 3651.81000 | 3652.86000 | 3651.67000 | 3652.58000 | 49.9410 | 182405.1200 | 3652.41001 2014-03-20 13:01:00 | 3653.88000 | 3654.66000 | 3652.70000 | 3654.66000 | 48.5100 | 177224.0300 | 3653.35000 2014-03-20 13:02:00 | 3654.66000 | 3654.95000 | 3652.78000 | 3652.78000 | 68.8820 | 251677.6000 | 3653.75004 2014-03-20 13:03:00 | 3652.97000 | 3654.23000 | 3649.95000 | 3650.00000 | 48.1740 | 175936.8700 | 3652.11005 2014-03-20 13:04:00 | 3650.00000 | 3650.00000 | 3648.18000 | 3648.18000 | 22.6980 | 82841.2800 | 3649.71999 2014-03-20 13:05:00 | 3649.34000 | 3649.34000 | 3641.26000 | 3647.26000 | 204.1889 | 744864.6900 | 3647.91994 2014-03-20 13:06:00 | 3648.90000 | 3652.70000 | 3647.28000 | 3648.86000 | 76.8990 | 280708.3100 | 3650.34998 2014-03-20 13:07:00 | 3649.61000 | 3653.15000 | 3649.41000 | 3651.20000 | 72.4969 | 264715.2800 | 3651.39994 2014-03-20 13:08:00 | 3650.55000 | 3652.98000 | 3649.00000 | 3652.56000 | 120.9449 | 441664.1600 | 3651.77983 2014-03-20 13:09:00 | 3651.60000 | 3653.18000 | 3651.09000 | 3651.41000 | 145.7769 | 532394.5900 | 3652.11987 2014-03-20 13:10:00 | 3652.00000 | 3653.20000 | 3649.57000 | 3652.05000 | 136.0680 | 496957.0600 | 3652.26993 2014-03-20 13:11:00 | 3652.94000 | 3655.00000 | 3652.94000 | 3654.70000 | 104.0289 | 380143.3900 | 3654.20997 2014-03-20 13:12:00 | 3654.05000 | 3655.00000 | 3654.00000 | 3654.98000 | 28.3830 | 103739.1800 | 3654.98002 2014-03-20 13:13:00 | 3655.00000 | 3656.00000 | 3654.99000 | 3655.54000 | 8.0460 | 29409.0100 | 3655.10999 2014-03-20 13:14:00 | 3656.00000 | 3656.99000 | 3654.17000 | 3655.35000 | 104.6489 | 382582.7500 | 3655.86997 2014-03-20 13:15:00 | 3656.45000 | 3657.00000 | 3655.31000 | 3655.82000 | 94.1691 | 344314.0700 | 3656.33998 2014-03-20 13:16:00 | 3655.23000 | 3656.98000 | 3654.14000 | 3654.82000 | 168.0458 | 614293.0900 | 3655.50981 2014-03-20 13:17:00 | 3655.06000 | 3656.00000 | 3654.00000 | 3654.19000 | 8.4140 | 30751.8900 | 3654.85001 2014-03-20 13:18:00 | 3655.25000 | 3655.85000 | 3653.16000 | 3653.89000 | 172.7249 | 631233.3700 | 3654.55976 2014-03-20 13:19:00 | 3654.42000 | 3655.40000 | 3653.14000 | 3653.35000 | 95.8010 | 350049.1600 | 3653.92003 2014-03-20 13:20:00 | 3653.77000 | 3655.37000 | 3653.09000 | 3654.00000 | 39.5720 | 144596.5400 | 3654.01002 2014-03-20 13:21:00 | 3653.08000 | 3653.08000 | 3653.08000 | 3653.08000 | 1.0000 | 3653.0800 | 3653.08000 2014-03-20 13:22:00 | 3653.97000 | 3653.97000 | 3653.97000 | 3653.97000 | 0.7340 | 2682.0100 | 3653.97000 2014-03-20 13:23:00 | 3653.97000 | 3653.97000 | 3653.03000 | 3653.03000 | 4.0530 | 14805.9600 | 3653.09000 2014-03-20 13:24:00 | 3653.02000 | 3653.80000 | 3652.41000 | 3653.60000 | 79.7370 | 291286.5200 | 3653.08994 2014-03-20 13:25:00 | 3652.79000 | 3653.76000 | 3652.58000 | 3653.00000 | 10.9750 | 40094.1700 | 3653.22998 2014-03-20 13:26:00 | 3652.88000 | 3653.04000 | 3652.34000 | 3652.34000 | 10.2090 | 37289.7200 | 3652.63000 2014-03-20 13:27:00 | 3652.34000 | 3655.00000 | 3652.34000 | 3653.62000 | 29.2540 | 106885.2500 | 3653.70003 2014-03-20 13:28:00 | 3654.49000 | 3654.99000 | 3649.20000 | 3651.92000 | 122.4191 | 447031.8800 | 3651.64997 2014-03-20 13:29:00 | 3652.02000 | 3652.95000 | 3649.74000 | 3652.54000 | 108.5289 | 396317.3300 | 3651.71997 2014-03-20 13:30:00 | 3652.28000 | 3652.98000 | 3650.33000 | 3651.82000 | 102.4609 | 374174.0700 | 3651.87003 2014-03-20 13:31:00 | 3651.69000 | 3653.00000 | 3650.93000 | 3652.98000 | 83.1909 | 303836.4900 | 3652.28002 2014-03-20 13:32:00 | 3652.18000 | 3652.53000 | 3649.00000 | 3650.70000 | 110.1749 | 402250.7500 | 3651.01985 2014-03-20 13:33:00 | 3650.69000 | 3652.86000 | 3649.08000 | 3652.13000 | 98.6260 | 360186.1300 | 3652.03989 2014-03-20 13:34:00 | 3652.56000 | 3653.00000 | 3651.75000 | 3652.43000 | 103.5351 | 378141.1900 | 3652.29986 2014-03-20 13:35:00 | 3652.55000 | 3654.53000 | 3651.87000 | 3654.39000 | 120.8321 | 441421.2800 | 3653.18007 2014-03-20 13:36:00 | 3655.00000 | 3655.00000 | 3653.07000 | 3654.09000 | 101.7539 | 371821.0100 | 3654.12011 2014-03-20 13:37:00 | 3654.99000 | 3655.94000 | 3653.35000 | 3653.95000 | 30.6230 | 111911.8700 | 3654.50003 2014-03-20 13:38:00 | 3654.73000 | 3655.37000 | 3653.71000 | 3654.35000 | 52.5430 | 192012.6600 | 3654.39004 2014-03-20 13:39:00 | 3654.99000 | 3656.00000 | 3654.99000 | 3655.98000 | 12.8230 | 46869.4800 | 3655.11001 2014-03-20 13:40:00 | 3655.00000 | 3656.30000 | 3654.55000 | 3654.58000 | 152.5912 | 557757.4400 | 3655.24005 2014-03-20 13:41:00 | 3655.18000 | 3656.88000 | 3654.62000 | 3654.67000 | 196.8140 | 719506.8600 | 3655.77022 2014-03-20 13:42:00 | 3656.03000 | 3656.76000 | 3654.66000 | 3654.74000 | 132.7262 | 485195.1400 | 3655.60986 2014-03-20 13:43:00 | 3654.71000 | 3654.71000 | 3650.90000 | 3651.32000 | 101.2210 | 369705.6500 | 3652.46003 2014-03-20 13:44:00 | 3651.94000 | 3654.51000 | 3651.00000 | 3651.51000 | 94.0680 | 343614.4900 | 3652.82995 2014-03-20 13:45:00 | 3654.41000 | 3654.99000 | 3652.04000 | 3654.32000 | 185.4231 | 677439.4900 | 3653.48016 2014-03-20 13:46:00 | 3654.94000 | 3654.94000 | 3652.17000 | 3654.00000 | 46.9590 | 171549.5600 | 3653.17999 2014-03-20 13:47:00 | 3653.70000 | 3654.70000 | 3652.78000 | 3653.52000 | 98.7790 | 360957.1800 | 3654.18997 2014-03-20 13:48:00 | 3654.70000 | 3655.00000 | 3653.50000 | 3655.00000 | 60.2980 | 220353.7100 | 3654.40997 2014-03-20 13:49:00 | 3655.69000 | 3658.66000 | 3655.69000 | 3658.00000 | 28.0410 | 102538.7100 | 3656.74001 2014-03-20 13:50:00 | 3658.00000 | 3659.49000 | 3655.83000 | 3658.12000 | 28.1430 | 102963.6700 | 3658.59002 2014-03-20 13:51:00 | 3658.99000 | 3660.00000 | 3658.99000 | 3659.95000 | 43.1900 | 158041.2200 | 3659.21000 2014-03-20 13:52:00 | 3659.75000 | 3661.00000 | 3659.51000 | 3660.02000 | 27.1190 | 99254.9900 | 3659.97999 2014-03-20 13:53:00 | 3660.01000 | 3661.01000 | 3657.41000 | 3661.01000 | 75.6731 | 276956.6300 | 3659.91006 2014-03-20 13:54:00 | 3660.49000 | 3660.96000 | 3655.31000 | 3657.77000 | 165.1162 | 604041.3800 | 3658.27983 2014-03-20 13:55:00 | 3657.73000 | 3659.02000 | 3655.46000 | 3656.08000 | 31.9200 | 116737.9900 | 3657.21000 2014-03-20 13:56:00 | 3656.94000 | 3657.97000 | 3655.00000 | 3656.40000 | 44.2460 | 161797.6100 | 3656.76995 2014-03-20 13:57:00 | 3657.00000 | 3657.78000 | 3656.30000 | 3657.67000 | 11.3950 | 41673.0400 | 3657.12998 2014-03-20 13:58:00 | 3657.07000 | 3657.66000 | 3654.53000 | 3657.59000 | 40.3950 | 147705.8900 | 3656.53994 2014-03-20 13:59:00 | 3657.40000 | 3657.66000 | 3655.00000 | 3655.00000 | 97.9479 | 358140.5100 | 3656.43994 2014-03-20 14:00:00 | 3655.00000 | 3656.32000 | 3655.00000 | 3655.00000 | 59.6510 | 218067.5300 | 3655.72002 2014-03-20 14:01:00 | 3656.23000 | 3656.35000 | 3654.52000 | 3654.52000 | 103.3181 | 377685.3900 | 3655.55995 2014-03-20 14:02:00 | 3654.41000 | 3654.41000 | 3651.00000 | 3652.28000 | 104.0729 | 380099.3200 | 3652.24008 2014-03-20 14:03:00 | 3651.61000 | 3652.92000 | 3650.01000 | 3651.66000 | 190.7550 | 696484.7800 | 3651.19974 2014-03-20 14:04:00 | 3650.96000 | 3651.95000 | 3645.00000 | 3645.00000 | 107.9849 | 394123.2000 | 3649.79985 2014-03-20 14:05:00 | 3647.00000 | 3647.00000 | 3642.07000 | 3644.00000 | 90.0851 | 328218.8100 | 3643.42988 2014-03-20 14:06:00 | 3644.89000 | 3644.92000 | 3634.75000 | 3634.76000 | 65.0681 | 236922.5600 | 3641.14997 2014-03-20 14:07:00 | 3635.33000 | 3640.00000 | 3634.93000 | 3636.48000 | 143.2510 | 521074.2300 | 3637.49004 2014-03-20 14:08:00 | 3636.05000 | 3638.91000 | 3636.00000 | 3637.18000 | 186.8070 | 679518.0000 | 3637.53985 2014-03-20 14:09:00 | 3638.40000 | 3639.00000 | 3637.09000 | 3639.00000 | 38.8020 | 141164.3700 | 3638.07002 2014-03-20 14:10:00 | 3638.86000 | 3638.86000 | 3636.10000 | 3636.10000 | 39.0440 | 142042.2500 | 3638.00004 2014-03-20 14:11:00 | 3636.12000 | 3637.97000 | 3636.10000 | 3636.11000 | 110.1419 | 400562.0200 | 3636.78006 2014-03-20 14:12:00 | 3633.85000 | 3635.99000 | 3631.52000 | 3631.81000 | 151.5078 | 550582.4400 | 3634.01991 2014-03-20 14:13:00 | 3636.00000 | 3636.10000 | 3631.31000 | 3632.00000 | 168.2150 | 611182.2700 | 3633.33977 2014-03-20 14:14:00 | 3632.00000 | 3635.10000 | 3632.00000 | 3635.00000 | 98.0969 | 356474.3000 | 3633.89992 2014-03-20 14:15:00 | 3634.90000 | 3634.98000 | 3634.00000 | 3634.00000 | 35.2050 | 127936.7400 | 3634.04995 2014-03-20 14:16:00 | 3633.07000 | 3633.98000 | 3631.31000 | 3631.35000 | 133.2179 | 483935.3000 | 3632.65992 2014-03-20 14:17:00 | 3631.31000 | 3631.35000 | 3627.00000 | 3627.00000 | 35.3020 | 128168.0100 | 3630.62002 2014-03-20 14:18:00 | 3627.82000 | 3629.00000 | 3627.00000 | 3627.01000 | 134.3829 | 487482.0200 | 3627.56011 2014-03-20 14:19:00 | 3627.01000 | 3627.08000 | 3617.00000 | 3622.00000 | 197.1030 | 714415.6200 | 3624.58016 2014-03-20 14:20:00 | 3622.13000 | 3624.79000 | 3620.00000 | 3623.99000 | 95.8060 | 347060.2000 | 3622.52989 2014-03-20 14:21:00 | 3623.99000 | 3626.17000 | 3617.46000 | 3626.06000 | 242.8579 | 880065.9700 | 3623.78986 2014-03-20 14:22:00 | 3626.05000 | 3631.35000 | 3625.50000 | 3631.35000 | 69.1199 | 250865.2100 | 3629.42000 2014-03-20 14:23:00 | 3631.00000 | 3635.98000 | 3629.00000 | 3630.44000 | 84.6810 | 307524.8300 | 3631.57002 2014-03-20 14:24:00 | 3629.00000 | 3631.00000 | 3627.06000 | 3628.00000 | 50.7731 | 184280.8300 | 3629.50004 2014-03-20 14:25:00 | 3629.17000 | 3633.88000 | 3628.34000 | 3630.79000 | 83.3569 | 302566.4900 | 3629.76993 2014-03-20 14:26:00 | 3630.47000 | 3633.87000 | 3630.47000 | 3633.68000 | 89.1390 | 323808.2400 | 3632.61998 2014-03-20 14:27:00 | 3633.67000 | 3637.98000 | 3632.01000 | 3634.00000 | 113.2461 | 411488.5700 | 3633.57988 2014-03-20 14:28:00 | 3634.17000 | 3639.00000 | 3634.17000 | 3638.11000 | 81.4001 | 296079.7100 | 3637.34000 2014-03-20 14:29:00 | 3638.60000 | 3638.99000 | 3633.82000 | 3634.24000 | 45.4940 | 165460.8600 | 3636.98005 2014-03-20 14:30:00 | 3635.11000 | 3636.33000 | 3633.00000 | 3633.00000 | 41.1339 | 149513.6800 | 3634.80004 2014-03-20 14:31:00 | 3632.98000 | 3632.98000 | 3621.51000 | 3628.36000 | 164.2389 | 595954.1400 | 3628.57995 2014-03-20 14:32:00 | 3629.45000 | 3633.78000 | 3627.00000 | 3632.29000 | 134.5001 | 488274.4000 | 3630.29000 2014-03-20 14:33:00 | 3632.05000 | 3635.08000 | 3629.00000 | 3634.57000 | 123.6608 | 449222.7700 | 3632.70003 2014-03-20 14:34:00 | 3635.00000 | 3635.00000 | 3631.15000 | 3633.00000 | 151.9428 | 552132.9100 | 3633.82012 2014-03-20 14:35:00 | 3632.89000 | 3634.00000 | 3631.00000 | 3633.61000 | 111.6250 | 405530.2500 | 3632.96985 2014-03-20 14:36:00 | 3633.75000 | 3635.25000 | 3632.16000 | 3633.21000 | 45.9240 | 166861.5500 | 3633.43005 2014-03-20 14:37:00 | 3633.97000 | 3637.98000 | 3632.05000 | 3636.93000 | 103.1020 | 374699.4000 | 3634.26006 2014-03-20 14:38:00 | 3637.07000 | 3637.95000 | 3634.00000 | 3636.93000 | 79.2980 | 288330.7500 | 3636.03996 2014-03-20 14:39:00 | 3635.62000 | 3636.41000 | 3634.00000 | 3635.09000 | 30.3310 | 110256.1700 | 3635.10001 2014-03-20 14:40:00 | 3635.75000 | 3635.85000 | 3632.20000 | 3634.55000 | 122.0411 | 443554.6400 | 3634.47004 2014-03-20 14:41:00 | 3634.55000 | 3634.95000 | 3628.10000 | 3634.39000 | 133.4788 | 484928.5700 | 3632.99996 2014-03-20 14:42:00 | 3634.56000 | 3635.83000 | 3632.25000 | 3635.83000 | 69.8439 | 253790.4600 | 3633.68008 2014-03-20 14:43:00 | 3635.83000 | 3635.83000 | 3632.42000 | 3635.36000 | 88.6981 | 322316.3500 | 3633.85995 2014-03-20 14:44:00 | 3635.20000 | 3635.46000 | 3633.40000 | 3633.40000 | 85.2991 | 310014.3000 | 3634.43998 2014-03-20 14:45:00 | 3633.40000 | 3633.40000 | 3630.12000 | 3630.15000 | 81.6459 | 296548.5400 | 3632.12991 2014-03-20 14:46:00 | 3632.99000 | 3633.08000 | 3630.15000 | 3630.15000 | 89.0240 | 323284.4400 | 3631.43010 2014-03-20 14:47:00 | 3630.15000 | 3633.18000 | 3630.14000 | 3631.82000 | 25.1030 | 91149.7700 | 3631.03002 2014-03-20 14:48:00 | 3632.16000 | 3633.18000 | 3631.13000 | 3632.10000 | 128.4589 | 466598.6600 | 3632.27996 2014-03-20 14:49:00 | 3631.83000 | 3633.25000 | 3630.45000 | 3631.15000 | 88.2121 | 320409.2300 | 3632.26005 2014-03-20 14:50:00 | 3631.36000 | 3633.00000 | 3630.12000 | 3632.99000 | 61.9981 | 225138.5000 | 3631.37997 2014-03-20 14:51:00 | 3633.00000 | 3633.00000 | 3631.00000 | 3632.90000 | 18.3570 | 66683.1500 | 3632.56998 2014-03-20 14:52:00 | 3632.90000 | 3633.14000 | 3632.13000 | 3633.00000 | 3.7000 | 13441.9100 | 3632.95000 2014-03-20 14:53:00 | 3633.13000 | 3633.36000 | 3633.13000 | 3633.16000 | 7.4700 | 27139.6700 | 3633.16000 2014-03-20 14:54:00 | 3632.90000 | 3633.36000 | 3632.90000 | 3633.17000 | 5.3720 | 19517.3100 | 3633.16000 2014-03-20 14:55:00 | 3634.00000 | 3634.00000 | 3632.00000 | 3632.00000 | 15.9700 | 58012.1000 | 3632.57000 2014-03-20 14:56:00 | 3631.99000 | 3632.12000 | 3631.07000 | 3631.79000 | 106.2110 | 385722.1000 | 3631.66003 2014-03-20 14:57:00 | 3631.37000 | 3634.00000 | 3631.02000 | 3631.10000 | 127.1091 | 461686.9900 | 3632.20997 2014-03-20 14:58:00 | 3631.09000 | 3634.00000 | 3630.13000 | 3633.92000 | 46.0830 | 167396.1100 | 3632.49004 2014-03-20 14:59:00 | 3634.00000 | 3635.24000 | 3633.00000 | 3634.27000 | 140.2451 | 509720.7000 | 3634.49981 2014-03-20 15:00:00 | 3635.24000 | 3638.00000 | 3633.01000 | 3638.00000 | 38.5330 | 140061.2200 | 3634.84003 2014-03-20 15:01:00 | 3635.31000 | 3640.00000 | 3635.31000 | 3638.99000 | 78.0451 | 283957.7400 | 3638.37989 2014-03-20 15:02:00 | 3638.99000 | 3643.24000 | 3638.99000 | 3642.79000 | 72.3480 | 263371.1400 | 3640.33996 2014-03-20 15:03:00 | 3642.44000 | 3643.24000 | 3640.10000 | 3643.00000 | 90.7970 | 330703.5300 | 3642.22993 2014-03-20 15:04:00 | 3643.00000 | 3643.00000 | 3639.00000 | 3640.87000 | 66.6301 | 242580.0500 | 3640.70000 2014-03-20 15:05:00 | 3640.58000 | 3643.00000 | 3640.32000 | 3643.00000 | 57.4881 | 209353.7600 | 3641.68997 2014-03-20 15:06:00 | 3642.53000 | 3643.88000 | 3642.52000 | 3643.63000 | 30.0010 | 109288.7600 | 3642.84001 2014-03-20 15:07:00 | 3643.66000 | 3647.98000 | 3643.00000 | 3646.23000 | 49.9590 | 182113.9400 | 3645.26999 2014-03-20 15:08:00 | 3646.23000 | 3649.00000 | 3643.00000 | 3649.00000 | 47.1490 | 171989.7400 | 3647.78999 2014-03-20 15:09:00 | 3648.99000 | 3650.00000 | 3648.99000 | 3649.81000 | 39.9420 | 145760.3500 | 3649.30002 2014-03-20 15:10:00 | 3649.00000 | 3649.99000 | 3647.21000 | 3648.46000 | 57.8330 | 211033.8000 | 3649.02005 2014-03-20 15:11:00 | 3648.63000 | 3648.63000 | 3640.10000 | 3644.00000 | 79.0540 | 288246.0100 | 3646.19009 2014-03-20 15:12:00 | 3646.37000 | 3650.00000 | 3644.01000 | 3644.50000 | 46.8450 | 170838.5000 | 3646.88994 2014-03-20 15:13:00 | 3647.17000 | 3648.61000 | 3645.41000 | 3648.61000 | 7.4850 | 27294.8000 | 3646.59999 2014-03-20 15:14:00 | 3648.01000 | 3648.57000 | 3646.07000 | 3648.19000 | 108.6291 | 396156.0300 | 3646.86997 2014-03-20 15:15:00 | 3646.86000 | 3649.00000 | 3643.00000 | 3645.83000 | 101.2430 | 369239.4800 | 3647.06008 2014-03-20 15:16:00 | 3645.82000 | 3649.00000 | 3644.01000 | 3645.56000 | 51.6300 | 188255.9200 | 3646.25000 2014-03-20 15:17:00 | 3647.94000 | 3650.00000 | 3644.11000 | 3645.74000 | 41.6070 | 151742.6900 | 3647.04997 2014-03-20 15:18:00 | 3645.77000 | 3647.74000 | 3645.72000 | 3647.48000 | 56.7950 | 207104.0600 | 3646.51992 2014-03-20 15:19:00 | 3647.61000 | 3649.00000 | 3646.02000 | 3649.00000 | 18.7930 | 68546.1300 | 3647.43002 2014-03-20 15:20:00 | 3649.00000 | 3650.99000 | 3645.01000 | 3648.73000 | 49.4410 | 180399.3400 | 3648.78001 2014-03-20 15:21:00 | 3649.00000 | 3649.02000 | 3647.80000 | 3649.00000 | 6.7850 | 24754.4500 | 3648.40999 2014-03-20 15:22:00 | 3647.78000 | 3647.78000 | 3645.94000 | 3645.94000 | 18.1030 | 66018.4100 | 3646.82001 2014-03-20 15:23:00 | 3645.10000 | 3646.64000 | 3644.41000 | 3644.59000 | 48.8560 | 178092.7900 | 3645.25995 2014-03-20 15:24:00 | 3646.77000 | 3649.08000 | 3645.11000 | 3647.99000 | 50.1870 | 183030.4600 | 3646.96996 2014-03-20 15:25:00 | 3647.98000 | 3647.98000 | 3646.06000 | 3646.24000 | 26.7820 | 97675.6000 | 3647.06001 2014-03-20 15:26:00 | 3646.51000 | 3647.21000 | 3645.00000 | 3645.83000 | 39.9110 | 145544.8200 | 3646.73001 2014-03-20 15:27:00 | 3645.00000 | 3645.89000 | 3645.00000 | 3645.00000 | 3.9630 | 14445.5700 | 3645.11000 2014-03-20 15:28:00 | 3645.01000 | 3646.00000 | 3644.99000 | 3645.06000 | 19.8920 | 72509.2000 | 3645.14001 2014-03-20 15:29:00 | 3644.50000 | 3645.96000 | 3644.50000 | 3644.68000 | 32.0760 | 116916.3300 | 3644.97996 2014-03-20 15:30:00 | 3644.50000 | 3644.55000 | 3644.36000 | 3644.40000 | 3.7900 | 13812.6800 | 3644.51000 2014-03-20 15:31:00 | 3644.61000 | 3644.62000 | 3644.47000 | 3644.62000 | 5.1220 | 18667.2300 | 3644.52000 2014-03-20 15:32:00 | 3644.56000 | 3645.92000 | 3644.40000 | 3644.96000 | 65.5951 | 239088.7300 | 3644.91991 2014-03-20 15:33:00 | 3644.91000 | 3645.93000 | 3643.47000 | 3643.47000 | 47.5511 | 173339.7700 | 3645.34001 2014-03-20 15:34:00 | 3642.25000 | 3643.43000 | 3642.00000 | 3643.20000 | 31.3750 | 114281.0800 | 3642.41996 2014-03-20 15:35:00 | 3642.00000 | 3643.16000 | 3637.19000 | 3637.19000 | 48.9160 | 178130.9900 | 3641.56995 2014-03-20 15:36:00 | 3636.50000 | 3637.00000 | 3634.19000 | 3635.18000 | 20.3680 | 74061.4000 | 3636.15999 2014-03-20 15:37:00 | 3635.18000 | 3636.38000 | 3631.00000 | 3635.24000 | 93.9620 | 341504.9000 | 3634.50005 2014-03-20 15:38:00 | 3635.90000 | 3635.90000 | 3632.31000 | 3634.52000 | 94.8030 | 344493.0900 | 3633.78008 2014-03-20 15:39:00 | 3633.81000 | 3635.00000 | 3633.11000 | 3633.39000 | 80.0900 | 291063.0600 | 3634.20000 2014-03-20 15:40:00 | 3633.33000 | 3637.50000 | 3633.17000 | 3636.94000 | 41.5040 | 150845.9700 | 3634.49005 2014-03-20 15:41:00 | 3636.95000 | 3638.00000 | 3633.22000 | 3636.00000 | 66.1060 | 240314.5500 | 3635.28993 2014-03-20 15:42:00 | 3635.05000 | 3635.92000 | 3633.10000 | 3633.15000 | 109.0090 | 396180.1800 | 3634.37997 2014-03-20 15:43:00 | 3633.17000 | 3635.66000 | 3633.00000 | 3634.15000 | 133.0849 | 483648.9800 | 3634.13981 2014-03-20 15:44:00 | 3637.90000 | 3638.74000 | 3633.21000 | 3633.31000 | 36.4320 | 132452.5200 | 3635.61002 2014-03-20 15:45:00 | 3633.30000 | 3634.60000 | 3633.00000 | 3633.15000 | 73.2730 | 266265.9100 | 3633.89006 2014-03-20 15:46:00 | 3633.15000 | 3633.35000 | 3632.93000 | 3633.00000 | 41.0230 | 149041.4200 | 3633.12003 2014-03-20 15:47:00 | 3632.38000 | 3632.79000 | 3629.91000 | 3629.91000 | 70.5590 | 256219.6200 | 3631.27998 2014-03-20 15:48:00 | 3629.99000 | 3630.41000 | 3628.23000 | 3630.00000 | 64.1950 | 233004.8700 | 3629.64009 2014-03-20 15:49:00 | 3629.97000 | 3630.53000 | 3628.11000 | 3628.11000 | 54.2870 | 197028.2600 | 3629.37996 2014-03-20 15:50:00 | 3629.00000 | 3634.66000 | 3628.20000 | 3629.66000 | 59.1529 | 214713.3300 | 3629.80005 2014-03-20 15:51:00 | 3629.65000 | 3634.00000 | 3628.10000 | 3629.78000 | 40.4750 | 146916.9100 | 3629.81994 2014-03-20 15:52:00 | 3628.93000 | 3629.94000 | 3627.00000 | 3629.93000 | 17.6070 | 63888.4100 | 3628.57999 2014-03-20 15:53:00 | 3629.70000 | 3630.00000 | 3627.01000 | 3628.27000 | 38.4050 | 139370.2100 | 3628.95995 2014-03-20 15:54:00 | 3628.65000 | 3633.99000 | 3627.00000 | 3633.99000 | 100.8781 | 366058.2100 | 3628.71995 2014-03-20 15:55:00 | 3634.00000 | 3660.00000 | 3628.01000 | 3637.95000 | 219.8332 | 800406.2200 | 3640.97019 2014-03-20 15:56:00 | 3632.05000 | 3639.74000 | 3631.16000 | 3636.00000 | 117.7579 | 428157.2900 | 3635.90993 2014-03-20 15:57:00 | 3636.00000 | 3637.75000 | 3633.65000 | 3637.22000 | 83.8350 | 304893.6900 | 3636.82989 2014-03-20 15:58:00 | 3637.74000 | 3640.20000 | 3637.74000 | 3640.20000 | 5.8590 | 21320.7200 | 3638.97000 2014-03-20 15:59:00 | 3640.81000 | 3640.81000 | 3636.87000 | 3638.12000 | 77.4339 | 281776.5300 | 3638.93008 2014-03-20 16:00:00 | 3638.12000 | 3639.10000 | 3636.00000 | 3636.62000 | 45.6499 | 166027.4800 | 3636.97000 2014-03-20 16:01:00 | 3636.11000 | 3636.98000 | 3633.00000 | 3633.00000 | 36.5510 | 132877.8100 | 3635.41001 2014-03-20 16:02:00 | 3634.95000 | 3634.95000 | 3633.00000 | 3633.01000 | 22.6960 | 82470.6300 | 3633.70997 2014-03-20 16:03:00 | 3633.01000 | 3633.92000 | 3631.00000 | 3632.13000 | 35.8080 | 130068.4600 | 3632.38998 2014-03-20 16:04:00 | 3631.26000 | 3633.00000 | 3631.26000 | 3631.36000 | 24.4930 | 88955.1500 | 3631.86002 2014-03-20 16:05:00 | 3632.02000 | 3632.02000 | 3631.00000 | 3631.02000 | 27.4040 | 99507.1700 | 3631.12003 2014-03-20 16:06:00 | 3631.07000 | 3631.37000 | 3630.99000 | 3631.37000 | 10.2300 | 37145.5600 | 3631.04000 2014-03-20 16:07:00 | 3631.00000 | 3631.34000 | 3631.00000 | 3631.34000 | 9.1550 | 33241.8400 | 3631.00001 2014-03-20 16:08:00 | 3630.98000 | 3631.60000 | 3630.53000 | 3631.60000 | 26.5730 | 96490.1800 | 3631.14002 2014-03-20 16:09:00 | 3631.61000 | 3634.00000 | 3631.61000 | 3632.50000 | 15.6670 | 56913.0200 | 3632.66999 2014-03-20 16:10:00 | 3633.94000 | 3636.00000 | 3633.43000 | 3635.29000 | 57.8510 | 210302.2000 | 3635.24002 2014-03-20 16:11:00 | 3635.95000 | 3638.59000 | 3634.50000 | 3638.59000 | 37.3730 | 135912.2400 | 3636.64003 2014-03-20 16:12:00 | 3639.08000 | 3643.98000 | 3638.06000 | 3640.19000 | 62.2970 | 226834.6700 | 3641.17995 2014-03-20 16:13:00 | 3641.29000 | 3643.29000 | 3640.18000 | 3641.68000 | 67.3350 | 245187.4600 | 3641.31009 2014-03-20 16:14:00 | 3641.68000 | 3641.68000 | 3639.00000 | 3639.00000 | 22.5680 | 82150.7200 | 3640.13999 2014-03-20 16:15:00 | 3639.00000 | 3639.93000 | 3638.00000 | 3639.25000 | 51.4250 | 187118.2400 | 3638.65993 2014-03-20 16:16:00 | 3639.77000 | 3640.02000 | 3638.12000 | 3639.68000 | 41.9590 | 152694.1300 | 3639.12999 2014-03-20 16:17:00 | 3639.38000 | 3640.00000 | 3638.99000 | 3639.71000 | 8.0010 | 29118.7600 | 3639.39000 2014-03-20 16:18:00 | 3639.71000 | 3640.31000 | 3639.17000 | 3640.31000 | 14.9230 | 54315.7300 | 3639.73001 2014-03-20 16:19:00 | 3641.22000 | 3647.00000 | 3641.22000 | 3642.70000 | 37.9170 | 138178.6100 | 3644.23997 2014-03-20 16:20:00 | 3645.23000 | 3645.23000 | 3641.22000 | 3641.42000 | 17.4510 | 63578.0500 | 3643.23000 2014-03-20 16:21:00 | 3641.03000 | 3641.59000 | 3638.30000 | 3639.01000 | 54.0610 | 196806.9100 | 3640.46001 2014-03-20 16:22:00 | 3639.97000 | 3640.00000 | 3638.29000 | 3639.15000 | 26.9850 | 98211.9400 | 3639.49996 2014-03-20 16:23:00 | 3638.42000 | 3638.42000 | 3638.00000 | 3638.00000 | 6.5890 | 23970.8000 | 3638.00000 2014-03-20 16:24:00 | 3638.73000 | 3638.80000 | 3638.10000 | 3638.16000 | 16.2460 | 59112.7100 | 3638.59998 2014-03-20 16:25:00 | 3638.17000 | 3638.80000 | 3638.17000 | 3638.80000 | 4.4050 | 16026.4600 | 3638.23999 2014-03-20 16:26:00 | 3638.22000 | 3640.00000 | 3635.22000 | 3638.38000 | 22.8600 | 83168.6100 | 3638.17000 2014-03-20 16:27:00 | 3637.14000 | 3640.00000 | 3637.02000 | 3638.52000 | 13.9700 | 50832.1600 | 3638.67000 2014-03-20 16:28:00 | 3639.00000 | 3640.02000 | 3638.27000 | 3639.12000 | 48.5609 | 176719.6000 | 3639.13001 2014-03-20 16:29:00 | 3639.14000 | 3641.58000 | 3638.28000 | 3641.01000 | 22.3720 | 81434.4100 | 3640.01001 2014-03-20 16:30:00 | 3641.01000 | 3642.03000 | 3641.00000 | 3641.00000 | 22.9030 | 83400.5900 | 3641.47002 2014-03-20 16:31:00 | 3641.00000 | 3641.17000 | 3635.22000 | 3641.16000 | 13.5800 | 49424.8200 | 3639.53000 2014-03-20 16:32:00 | 3641.16000 | 3642.66000 | 3636.00000 | 3639.90000 | 63.4051 | 230893.3700 | 3641.55991 2014-03-20 16:33:00 | 3638.00000 | 3639.67000 | 3633.27000 | 3637.03000 | 43.9040 | 159653.7700 | 3636.43005 2014-03-20 16:34:00 | 3637.18000 | 3638.97000 | 3637.05000 | 3638.00000 | 41.0209 | 149247.3400 | 3638.32001 2014-03-20 16:35:00 | 3638.00000 | 3638.00000 | 3632.22000 | 3632.43000 | 32.4790 | 118068.7100 | 3635.22999 2014-03-20 16:36:00 | 3633.27000 | 3634.38000 | 3632.10000 | 3633.65000 | 16.7050 | 60697.2900 | 3633.48002 2014-03-20 16:37:00 | 3633.51000 | 3641.99000 | 3633.31000 | 3635.45000 | 21.9710 | 79858.5100 | 3634.72001 2014-03-20 16:38:00 | 3635.24000 | 3635.24000 | 3631.00000 | 3631.50000 | 25.2780 | 91819.6900 | 3632.39999 2014-03-20 16:39:00 | 3631.86000 | 3634.46000 | 3631.50000 | 3631.53000 | 33.4350 | 121466.9800 | 3632.92995 2014-03-20 16:40:00 | 3631.52000 | 3631.52000 | 3631.00000 | 3631.15000 | 2.8340 | 10290.6800 | 3631.15000 2014-03-20 16:41:00 | 3631.13000 | 3631.15000 | 3626.00000 | 3627.93000 | 59.3881 | 215508.0300 | 3628.80997 2014-03-20 16:42:00 | 3627.00000 | 3627.96000 | 3627.00000 | 3627.61000 | 4.7000 | 17051.1200 | 3627.90000 2014-03-20 16:43:00 | 3627.62000 | 3630.00000 | 3627.61000 | 3629.00000 | 19.3070 | 70048.8400 | 3628.15998 2014-03-20 16:44:00 | 3628.92000 | 3629.26000 | 3628.00000 | 3628.93000 | 7.1540 | 25957.6800 | 3628.41001 2014-03-20 16:45:00 | 3628.93000 | 3629.04000 | 3628.93000 | 3629.00000 | 10.6050 | 38485.5600 | 3628.99999 2014-03-20 16:46:00 | 3629.42000 | 3630.00000 | 3627.85000 | 3628.08000 | 15.1910 | 55121.3100 | 3628.55000 2014-03-20 16:47:00 | 3628.06000 | 3628.06000 | 3624.00000 | 3624.01000 | 26.0990 | 94602.7000 | 3624.75999 2014-03-20 16:48:00 | 3627.89000 | 3629.10000 | 3622.00000 | 3625.00000 | 63.8360 | 231484.5500 | 3626.23993 2014-03-20 16:49:00 | 3625.00000 | 3625.00000 | 3621.00000 | 3621.00000 | 30.9620 | 112180.5100 | 3623.17002 2014-03-20 16:50:00 | 3620.87000 | 3624.71000 | 3620.21000 | 3623.00000 | 57.4179 | 208003.9400 | 3622.62997 2014-03-20 16:51:00 | 3623.84000 | 3628.75000 | 3623.71000 | 3626.94000 | 25.1510 | 91177.7800 | 3625.21001 2014-03-20 16:52:00 | 3625.74000 | 3628.67000 | 3624.50000 | 3627.02000 | 33.4460 | 121309.8900 | 3627.03996 2014-03-20 16:53:00 | 3626.98000 | 3629.00000 | 3623.00000 | 3624.83000 | 11.9270 | 43245.3900 | 3625.83999 2014-03-20 16:54:00 | 3625.82000 | 3630.00000 | 3625.82000 | 3629.00000 | 28.5500 | 103581.8200 | 3628.08000 2014-03-20 16:55:00 | 3626.47000 | 3628.63000 | 3626.42000 | 3626.48000 | 27.7890 | 100812.4600 | 3627.77999 2014-03-20 16:56:00 | 3628.45000 | 3628.45000 | 3626.60000 | 3627.99000 | 0.8510 | 3086.7300 | 3627.18000 2014-03-20 16:57:00 | 3627.99000 | 3628.19000 | 3627.82000 | 3627.82000 | 1.6310 | 5917.2500 | 3627.99000 2014-03-20 16:58:00 | 3628.19000 | 3631.53000 | 3627.19000 | 3629.46000 | 42.4990 | 154210.9000 | 3628.57999 2014-03-20 16:59:00 | 3628.70000 | 3629.04000 | 3627.87000 | 3628.95000 | 12.4670 | 45235.1300 | 3628.38999 2014-03-20 17:00:00 | 3628.99000 | 3633.15000 | 3628.95000 | 3632.93000 | 31.4570 | 114251.0800 | 3631.97997 2014-03-20 17:01:00 | 3632.41000 | 3633.82000 | 3632.41000 | 3633.66000 | 22.6990 | 82458.9000 | 3632.70999 2014-03-20 17:02:00 | 3633.66000 | 3633.70000 | 3633.66000 | 3633.70000 | 4.7300 | 17187.2600 | 3633.67000 2014-03-20 17:03:00 | 3634.52000 | 3636.87000 | 3634.52000 | 3636.87000 | 16.0000 | 58166.6900 | 3635.42000 2014-03-20 17:04:00 | 3634.96000 | 3635.45000 | 3634.00000 | 3634.00000 | 5.2240 | 18987.6000 | 3634.69001 2014-03-20 17:05:00 | 3633.68000 | 3634.25000 | 3628.88000 | 3631.24000 | 7.0070 | 25457.1700 | 3633.10999 2014-03-20 17:06:00 | 3631.49000 | 3635.00000 | 3628.45000 | 3629.00000 | 42.7690 | 155295.9300 | 3631.03999 2014-03-20 17:07:00 | 3632.69000 | 3636.44000 | 3629.00000 | 3633.78000 | 48.7480 | 177062.3100 | 3632.19997 2014-03-20 17:08:00 | 3629.11000 | 3631.91000 | 3629.11000 | 3630.22000 | 30.3900 | 110324.8200 | 3630.30000 2014-03-20 17:09:00 | 3629.84000 | 3634.93000 | 3628.01000 | 3631.71000 | 26.2540 | 95345.2600 | 3631.65003 2014-03-20 17:10:00 | 3634.64000 | 3636.90000 | 3632.08000 | 3636.82000 | 53.8791 | 195818.0300 | 3634.39999 2014-03-20 17:11:00 | 3635.14000 | 3636.80000 | 3629.96000 | 3629.96000 | 31.3170 | 113794.5600 | 3633.63997 2014-03-20 17:12:00 | 3630.27000 | 3633.81000 | 3629.99000 | 3632.09000 | 57.9120 | 210372.4500 | 3632.62003 2014-03-20 17:13:00 | 3632.03000 | 3633.24000 | 3630.00000 | 3632.33000 | 26.5170 | 96313.1600 | 3632.12998 2014-03-20 17:14:00 | 3632.33000 | 3633.35000 | 3631.51000 | 3632.00000 | 26.6420 | 96770.4400 | 3632.25001 2014-03-20 17:15:00 | 3632.00000 | 3638.24000 | 3631.70000 | 3638.22000 | 55.3060 | 200984.9200 | 3634.04994 2014-03-20 17:16:00 | 3638.37000 | 3641.90000 | 3637.60000 | 3641.90000 | 44.8469 | 163208.8000 | 3639.23996 2014-03-20 17:17:00 | 3642.77000 | 3647.74000 | 3642.77000 | 3646.41000 | 42.2790 | 154138.7100 | 3645.74999 2014-03-20 17:18:00 | 3646.52000 | 3649.84000 | 3645.31000 | 3649.84000 | 49.9400 | 182136.3200 | 3647.10000 2014-03-20 17:19:00 | 3649.84000 | 3651.04000 | 3648.48000 | 3650.56000 | 47.1000 | 171901.9400 | 3649.72000 2014-03-20 17:20:00 | 3649.99000 | 3651.22000 | 3648.80000 | 3650.50000 | 18.1780 | 66348.6600 | 3649.93999 2014-03-20 17:21:00 | 3650.50000 | 3653.99000 | 3650.00000 | 3651.22000 | 29.5050 | 107734.3500 | 3651.38996 2014-03-20 17:22:00 | 3651.22000 | 3652.15000 | 3648.60000 | 3652.12000 | 44.2430 | 161508.1100 | 3650.48004 2014-03-20 17:23:00 | 3651.57000 | 3651.57000 | 3645.76000 | 3647.96000 | 25.5630 | 93297.7600 | 3649.72002 2014-03-20 17:24:00 | 3646.01000 | 3649.70000 | 3646.01000 | 3648.24000 | 36.2160 | 132146.6800 | 3648.84996 2014-03-20 17:25:00 | 3647.42000 | 3649.35000 | 3645.60000 | 3646.69000 | 47.0500 | 171629.5900 | 3647.81000 2014-03-20 17:26:00 | 3646.72000 | 3646.72000 | 3641.00000 | 3645.39000 | 35.5880 | 129673.2200 | 3643.72998 2014-03-20 17:27:00 | 3643.72000 | 3645.10000 | 3641.00000 | 3641.10000 | 41.2410 | 150254.9100 | 3643.34001 2014-03-20 17:28:00 | 3644.92000 | 3644.92000 | 3642.05000 | 3643.57000 | 26.0530 | 94921.9200 | 3643.42002 2014-03-20 17:29:00 | 3643.57000 | 3643.57000 | 3641.00000 | 3643.30000 | 39.5910 | 144190.2800 | 3642.00001 2014-03-20 17:30:00 | 3641.07000 | 3642.02000 | 3640.00000 | 3641.99000 | 16.7390 | 60948.9900 | 3641.14000 2014-03-20 17:31:00 | 3641.12000 | 3641.13000 | 3640.27000 | 3640.66000 | 5.6340 | 20511.9400 | 3640.74001 2014-03-20 17:32:00 | 3640.66000 | 3643.00000 | 3638.45000 | 3640.47000 | 7.3290 | 26681.0400 | 3640.48000 2014-03-20 17:33:00 | 3640.29000 | 3640.47000 | 3638.78000 | 3639.92000 | 13.8730 | 50489.9700 | 3639.44001 2014-03-20 17:34:00 | 3640.00000 | 3641.49000 | 3638.58000 | 3639.59000 | 15.8950 | 57872.5000 | 3640.92998 2014-03-20 17:35:00 | 3639.59000 | 3639.59000 | 3632.00000 | 3638.60000 | 6.3860 | 23225.1400 | 3636.87999 2014-03-20 17:36:00 | 3638.57000 | 3638.99000 | 3633.05000 | 3637.87000 | 59.4531 | 216184.9700 | 3636.23005 2014-03-20 17:37:00 | 3638.65000 | 3638.65000 | 3636.99000 | 3638.51000 | 14.2830 | 51967.4900 | 3638.42001 2014-03-20 17:38:00 | 3637.94000 | 3638.99000 | 3637.30000 | 3637.77000 | 17.0910 | 62176.9800 | 3638.00000 2014-03-20 17:39:00 | 3638.42000 | 3639.66000 | 3636.95000 | 3639.60000 | 32.4670 | 118109.0000 | 3637.81997 2014-03-20 17:40:00 | 3639.60000 | 3643.31000 | 3636.00000 | 3643.31000 | 5.3890 | 19621.4600 | 3641.02000 2014-03-20 17:41:00 | 3643.50000 | 3643.50000 | 3640.19000 | 3640.32000 | 37.7860 | 137582.6000 | 3641.09996 2014-03-20 17:42:00 | 3640.22000 | 3640.96000 | 3640.00000 | 3640.51000 | 14.4380 | 52559.6500 | 3640.36999 2014-03-20 17:43:00 | 3640.51000 | 3640.51000 | 3640.02000 | 3640.08000 | 3.7230 | 13553.3700 | 3640.44000 2014-03-20 17:44:00 | 3640.08000 | 3647.32000 | 3640.01000 | 3645.85000 | 7.6570 | 27884.8100 | 3641.73999 2014-03-20 17:45:00 | 3644.31000 | 3646.91000 | 3640.44000 | 3640.45000 | 55.6481 | 202687.5100 | 3642.30997 2014-03-20 17:46:00 | 3640.50000 | 3649.99000 | 3640.50000 | 3642.28000 | 19.2840 | 70247.9500 | 3642.81002 2014-03-20 17:47:00 | 3644.09000 | 3644.09000 | 3641.91000 | 3643.95000 | 72.8570 | 265446.3100 | 3643.38994 2014-03-20 17:48:00 | 3643.75000 | 3644.00000 | 3643.01000 | 3643.65000 | 16.6810 | 60783.6000 | 3643.88000 2014-03-20 17:49:00 | 3643.65000 | 3644.00000 | 3642.00000 | 3642.20000 | 32.7760 | 119396.5700 | 3642.79996 2014-03-20 17:50:00 | 3642.00000 | 3642.18000 | 3634.85000 | 3637.18000 | 10.6150 | 38632.6200 | 3639.43999 2014-03-20 17:51:00 | 3635.60000 | 3641.26000 | 3633.00000 | 3636.56000 | 61.4210 | 223363.5800 | 3636.60002 2014-03-20 17:52:00 | 3636.21000 | 3642.71000 | 3634.01000 | 3642.32000 | 37.0770 | 134888.9600 | 3638.07997 2014-03-20 17:53:00 | 3643.00000 | 3643.00000 | 3639.52000 | 3640.05000 | 55.5080 | 202142.3800 | 3641.67997 2014-03-20 17:54:00 | 3639.76000 | 3642.74000 | 3637.66000 | 3640.99000 | 19.3880 | 70587.7200 | 3640.78999 2014-03-20 17:55:00 | 3641.71000 | 3642.55000 | 3640.00000 | 3641.87000 | 50.0480 | 182235.4400 | 3641.20997 2014-03-20 17:56:00 | 3641.19000 | 3641.42000 | 3638.17000 | 3639.17000 | 24.0090 | 87400.1200 | 3640.30999 2014-03-20 17:57:00 | 3640.00000 | 3640.00000 | 3638.11000 | 3638.11000 | 29.5390 | 107495.7500 | 3639.10999 2014-03-20 17:58:00 | 3638.00000 | 3638.57000 | 3634.54000 | 3635.80000 | 59.1980 | 215242.7300 | 3635.97997 2014-03-20 17:59:00 | 3638.35000 | 3638.35000 | 3632.70000 | 3636.00000 | 33.7030 | 122539.0300 | 3635.85003 2014-03-20 18:00:00 | 3634.98000 | 3635.46000 | 3628.00000 | 3631.56000 | 63.0860 | 229135.2000 | 3632.10993 2014-03-20 18:01:00 | 3631.56000 | 3639.60000 | 3631.56000 | 3635.25000 | 28.5570 | 103763.8700 | 3633.56998 2014-03-20 18:02:00 | 3635.29000 | 3639.49000 | 3634.98000 | 3639.00000 | 27.7590 | 100968.5300 | 3637.32999 2014-03-20 18:03:00 | 3637.86000 | 3639.60000 | 3633.54000 | 3639.50000 | 29.2740 | 106447.9700 | 3636.26003 2014-03-20 18:04:00 | 3637.74000 | 3638.67000 | 3636.24000 | 3636.67000 | 7.6360 | 27771.4200 | 3636.90999 2014-03-20 18:05:00 | 3637.62000 | 3639.09000 | 3632.09000 | 3639.00000 | 15.7810 | 57390.5600 | 3636.69000 2014-03-20 18:06:00 | 3636.35000 | 3639.32000 | 3632.10000 | 3636.00000 | 24.0820 | 87539.5800 | 3635.06001 2014-03-20 18:07:00 | 3635.02000 | 3639.07000 | 3635.02000 | 3636.81000 | 36.8310 | 133919.6400 | 3636.06001 2014-03-20 18:08:00 | 3636.00000 | 3636.78000 | 3633.06000 | 3635.29000 | 3.1450 | 11434.8400 | 3635.88000 2014-03-20 18:09:00 | 3633.06000 | 3636.91000 | 3633.06000 | 3635.07000 | 42.6851 | 155172.9800 | 3635.29994 2014-03-20 18:10:00 | 3635.05000 | 3635.05000 | 3632.09000 | 3634.95000 | 25.4200 | 92386.5800 | 3634.41000 2014-03-20 18:11:00 | 3633.82000 | 3635.19000 | 3632.09000 | 3632.09000 | 39.3510 | 142965.5000 | 3633.08001 2014-03-20 18:12:00 | 3632.09000 | 3638.97000 | 3631.78000 | 3631.78000 | 18.1370 | 65898.9000 | 3633.39998 2014-03-20 18:13:00 | 3632.09000 | 3638.99000 | 3630.18000 | 3631.28000 | 30.3350 | 110180.6700 | 3632.12996 2014-03-20 18:14:00 | 3639.00000 | 3639.09000 | 3632.11000 | 3635.82000 | 35.7940 | 130150.3400 | 3636.09004 2014-03-20 18:15:00 | 3638.81000 | 3641.26000 | 3633.02000 | 3633.91000 | 32.1450 | 116891.7300 | 3636.38996 2014-03-20 18:16:00 | 3633.90000 | 3636.30000 | 3630.41000 | 3635.21000 | 5.6830 | 20654.3400 | 3634.41000 2014-03-20 18:17:00 | 3634.43000 | 3635.42000 | 3634.43000 | 3634.56000 | 1.5560 | 5656.4000 | 3635.22000 2014-03-20 18:18:00 | 3634.83000 | 3635.06000 | 3634.83000 | 3634.98000 | 12.6150 | 45855.2400 | 3634.97998 2014-03-20 18:19:00 | 3634.93000 | 3637.30000 | 3634.93000 | 3637.30000 | 0.2940 | 1068.8500 | 3635.53000 2014-03-20 18:20:00 | 3635.03000 | 3637.89000 | 3634.43000 | 3634.43000 | 21.1890 | 77054.0200 | 3636.50999 2014-03-20 18:21:00 | 3633.11000 | 3636.11000 | 3631.86000 | 3631.86000 | 24.3980 | 88640.1700 | 3633.08999 2014-03-20 18:22:00 | 3635.22000 | 3635.33000 | 3631.00000 | 3631.01000 | 35.5210 | 129084.3200 | 3634.03001 2014-03-20 18:23:00 | 3634.07000 | 3634.76000 | 3634.00000 | 3634.11000 | 0.9080 | 3299.9400 | 3634.29000 2014-03-20 18:24:00 | 3634.85000 | 3635.06000 | 3631.01000 | 3634.59000 | 19.8370 | 72099.9400 | 3634.61998 2014-03-20 18:25:00 | 3634.04000 | 3635.79000 | 3631.02000 | 3633.30000 | 19.0790 | 69331.0100 | 3633.88999 2014-03-20 18:26:00 | 3633.41000 | 3634.48000 | 3631.20000 | 3632.46000 | 30.6050 | 111211.6900 | 3633.77996 2014-03-20 18:27:00 | 3633.63000 | 3639.87000 | 3625.00000 | 3628.52000 | 44.3140 | 160896.3200 | 3630.82005 2014-03-20 18:28:00 | 3631.57000 | 3638.93000 | 3629.83000 | 3638.93000 | 33.7590 | 122654.9800 | 3633.24999 2014-03-20 18:29:00 | 3625.01000 | 3640.00000 | 3625.00000 | 3632.15000 | 32.0710 | 116517.9500 | 3633.12001 2014-03-20 18:30:00 | 3625.57000 | 3637.38000 | 3625.56000 | 3635.47000 | 23.3510 | 84761.8300 | 3629.90001 2014-03-20 18:31:00 | 3636.57000 | 3637.21000 | 3626.32000 | 3629.18000 | 38.3080 | 139267.4400 | 3635.46998 2014-03-20 18:32:00 | 3629.18000 | 3637.46000 | 3629.18000 | 3630.82000 | 59.2419 | 215180.3000 | 3632.23003 2014-03-20 18:33:00 | 3630.64000 | 3634.66000 | 3629.72000 | 3630.43000 | 15.8150 | 57430.4200 | 3631.38998 2014-03-20 18:34:00 | 3630.22000 | 3631.33000 | 3629.51000 | 3629.77000 | 8.5360 | 30990.0000 | 3630.50999 2014-03-20 18:35:00 | 3630.72000 | 3634.99000 | 3629.28000 | 3630.99000 | 28.1400 | 102188.4900 | 3631.43000 2014-03-20 18:36:00 | 3629.95000 | 3630.97000 | 3629.18000 | 3630.97000 | 27.4650 | 99689.9700 | 3629.70996 2014-03-20 18:37:00 | 3630.97000 | 3634.91000 | 3629.18000 | 3630.00000 | 21.5780 | 78377.6700 | 3632.29999 2014-03-20 18:38:00 | 3629.96000 | 3635.00000 | 3629.19000 | 3630.44000 | 25.2350 | 91638.9400 | 3631.41997 2014-03-20 18:39:00 | 3629.21000 | 3630.45000 | 3626.00000 | 3627.81000 | 39.0360 | 141661.4200 | 3628.98996 2014-03-20 18:40:00 | 3630.57000 | 3630.57000 | 3627.09000 | 3629.86000 | 19.2360 | 69828.1200 | 3630.06998 2014-03-20 18:41:00 | 3628.62000 | 3629.94000 | 3627.72000 | 3628.59000 | 35.5230 | 128899.9600 | 3628.63003 2014-03-20 18:42:00 | 3627.86000 | 3628.62000 | 3626.05000 | 3628.62000 | 6.7650 | 24541.5000 | 3627.71999 2014-03-20 18:43:00 | 3627.90000 | 3630.08000 | 3627.90000 | 3630.02000 | 7.6910 | 27911.3900 | 3629.10000 2014-03-20 18:44:00 | 3629.12000 | 3633.27000 | 3626.05000 | 3626.68000 | 33.1630 | 120307.8200 | 3627.77003 2014-03-20 18:45:00 | 3627.92000 | 3627.92000 | 3626.18000 | 3626.56000 | 12.7620 | 46295.5800 | 3627.61001 2014-03-20 18:46:00 | 3626.52000 | 3634.88000 | 3626.22000 | 3628.26000 | 21.7450 | 78938.3400 | 3630.17997 2014-03-20 18:47:00 | 3630.89000 | 3635.00000 | 3628.39000 | 3630.45000 | 18.5350 | 67301.8700 | 3631.06997 2014-03-20 18:48:00 | 3630.99000 | 3634.30000 | 3625.01000 | 3627.45000 | 28.3170 | 102806.9200 | 3630.56998 2014-03-20 18:49:00 | 3630.45000 | 3630.72000 | 3626.00000 | 3626.00000 | 41.1440 | 149277.4700 | 3628.17005 2014-03-20 18:50:00 | 3626.00000 | 3630.02000 | 3626.00000 | 3630.02000 | 12.6140 | 45762.3800 | 3627.90001 2014-03-20 18:51:00 | 3629.03000 | 3629.03000 | 3626.02000 | 3627.68000 | 8.8760 | 32190.1000 | 3626.64999 2014-03-20 18:52:00 | 3628.58000 | 3629.60000 | 3627.27000 | 3628.76000 | 23.8440 | 86531.6700 | 3629.08003 2014-03-20 18:53:00 | 3628.31000 | 3629.02000 | 3627.26000 | 3627.26000 | 5.7040 | 20696.1000 | 3628.35001 2014-03-20 18:54:00 | 3627.16000 | 3627.33000 | 3626.00000 | 3626.39000 | 16.1770 | 58668.1300 | 3626.63999 2014-03-20 18:55:00 | 3626.63000 | 3627.64000 | 3626.00000 | 3626.82000 | 24.0320 | 87157.8500 | 3626.74001 2014-03-20 18:56:00 | 3626.96000 | 3627.49000 | 3626.00000 | 3626.00000 | 20.2590 | 73474.4400 | 3626.75999 2014-03-20 18:57:00 | 3626.00000 | 3627.31000 | 3626.00000 | 3627.27000 | 26.1180 | 94719.5900 | 3626.59999 2014-03-20 18:58:00 | 3625.00000 | 3630.16000 | 3625.00000 | 3627.92000 | 25.5170 | 92519.8600 | 3625.80998 2014-03-20 18:59:00 | 3627.90000 | 3629.68000 | 3622.04000 | 3622.34000 | 14.6940 | 53286.5200 | 3626.41002 2014-03-20 19:00:00 | 3626.00000 | 3626.60000 | 3624.19000 | 3625.66000 | 16.5860 | 60134.3000 | 3625.60998 2014-03-20 19:01:00 | 3624.94000 | 3626.50000 | 3622.10000 | 3626.48000 | 29.3210 | 106303.1000 | 3625.49001 2014-03-20 19:02:00 | 3626.47000 | 3626.49000 | 3621.91000 | 3624.73000 | 35.4800 | 128603.9300 | 3624.69000 2014-03-20 19:03:00 | 3624.71000 | 3626.29000 | 3621.02000 | 3623.16000 | 13.6740 | 49538.9300 | 3622.86002 2014-03-20 19:04:00 | 3626.26000 | 3626.63000 | 3623.53000 | 3626.63000 | 11.1790 | 40524.8700 | 3625.09000 2014-03-20 19:05:00 | 3624.75000 | 3629.98000 | 3623.99000 | 3627.05000 | 17.0300 | 61777.4400 | 3627.57000 2014-03-20 19:06:00 | 3629.00000 | 3630.40000 | 3625.59000 | 3627.03000 | 12.8090 | 46477.4400 | 3628.50000 2014-03-20 19:07:00 | 3626.02000 | 3627.56000 | 3625.02000 | 3626.63000 | 27.7230 | 100540.8100 | 3626.62002 2014-03-20 19:08:00 | 3627.33000 | 3630.39000 | 3624.00000 | 3627.59000 | 16.1560 | 58586.6600 | 3626.30998 2014-03-20 19:09:00 | 3625.24000 | 3626.12000 | 3624.95000 | 3624.95000 | 7.0280 | 25480.7700 | 3625.61000 2014-03-20 19:10:00 | 3626.24000 | 3627.00000 | 3624.01000 | 3626.01000 | 2.1040 | 7627.9700 | 3625.46000 2014-03-20 19:11:00 | 3626.01000 | 3626.49000 | 3624.20000 | 3625.99000 | 11.6740 | 42320.0700 | 3625.16001 2014-03-20 19:12:00 | 3625.99000 | 3626.46000 | 3621.00000 | 3624.23000 | 37.7319 | 136753.0300 | 3624.33002 2014-03-20 19:13:00 | 3625.11000 | 3626.43000 | 3620.01000 | 3626.40000 | 53.9640 | 195556.8100 | 3623.84006 2014-03-20 19:14:00 | 3626.00000 | 3627.00000 | 3623.76000 | 3625.50000 | 21.2010 | 76850.9100 | 3624.87001 2014-03-20 19:15:00 | 3625.59000 | 3625.67000 | 3625.00000 | 3625.05000 | 6.3990 | 23199.7900 | 3625.53000 2014-03-20 19:16:00 | 3625.60000 | 3626.94000 | 3625.01000 | 3625.82000 | 9.5270 | 34540.6800 | 3625.55999 2014-03-20 19:17:00 | 3625.01000 | 3628.95000 | 3621.00000 | 3621.19000 | 17.1890 | 62324.7000 | 3625.85000 2014-03-20 19:18:00 | 3620.01000 | 3626.51000 | 3620.00000 | 3625.00000 | 22.4380 | 81299.4900 | 3623.28999 2014-03-20 19:19:00 | 3625.00000 | 3626.20000 | 3621.47000 | 3625.99000 | 21.9960 | 79718.1400 | 3624.20998 2014-03-20 19:20:00 | 3624.38000 | 3625.80000 | 3624.38000 | 3625.17000 | 3.4300 | 12434.7800 | 3625.30000 2014-03-20 19:21:00 | 3625.10000 | 3626.73000 | 3625.10000 | 3626.73000 | 6.2920 | 22814.9400 | 3626.02000 2014-03-20 19:22:00 | 3626.69000 | 3627.23000 | 3625.73000 | 3627.23000 | 7.9550 | 28850.1500 | 3626.66999 2014-03-20 19:23:00 | 3624.81000 | 3627.21000 | 3624.81000 | 3627.12000 | 3.9660 | 14382.7000 | 3626.50000 2014-03-20 19:24:00 | 3626.53000 | 3628.92000 | 3625.00000 | 3627.56000 | 29.8460 | 108273.3500 | 3627.72997 2014-03-20 19:25:00 | 3626.44000 | 3627.79000 | 3624.39000 | 3624.50000 | 27.2710 | 98894.2000 | 3626.35001 2014-03-20 19:26:00 | 3624.39000 | 3626.11000 | 3620.02000 | 3625.89000 | 20.9980 | 76077.4300 | 3623.07999 2014-03-20 19:27:00 | 3625.30000 | 3625.30000 | 3621.14000 | 3623.51000 | 12.1420 | 43998.1600 | 3623.63001 2014-03-20 19:28:00 | 3623.52000 | 3625.10000 | 3623.01000 | 3625.10000 | 5.8380 | 21155.7400 | 3623.80000 2014-03-20 19:29:00 | 3625.05000 | 3625.10000 | 3623.01000 | 3624.86000 | 12.4950 | 45282.8700 | 3624.07998 2014-03-20 19:30:00 | 3624.46000 | 3625.00000 | 3623.26000 | 3624.20000 | 17.4840 | 63356.3300 | 3623.67002 2014-03-20 19:31:00 | 3623.67000 | 3624.63000 | 3622.50000 | 3624.27000 | 15.4710 | 56068.2800 | 3624.09000 2014-03-20 19:32:00 | 3624.26000 | 3624.76000 | 3623.76000 | 3624.74000 | 4.7010 | 17037.6700 | 3624.26000 2014-03-20 19:33:00 | 3624.28000 | 3625.00000 | 3623.07000 | 3625.00000 | 13.9560 | 50574.3800 | 3623.84998 2014-03-20 19:34:00 | 3625.00000 | 3626.56000 | 3624.31000 | 3626.51000 | 9.2730 | 33615.7700 | 3625.12001 2014-03-20 19:35:00 | 3626.27000 | 3626.27000 | 3626.27000 | 3626.27000 | 0.2710 | 982.7200 | 3626.27000 2014-03-20 19:36:00 | 3626.00000 | 3626.10000 | 3626.00000 | 3626.00000 | 5.6540 | 20501.4200 | 3626.00001 2014-03-20 19:37:00 | 3626.01000 | 3626.92000 | 3626.00000 | 3626.00000 | 4.0040 | 14518.7300 | 3626.06000 2014-03-20 19:38:00 | 3626.92000 | 3627.71000 | 3626.72000 | 3626.72000 | 6.0280 | 21867.4600 | 3627.65000 2014-03-20 19:39:00 | 3627.00000 | 3627.00000 | 3627.00000 | 3627.00000 | 0.8400 | 3046.6800 | 3627.00000 2014-03-20 19:40:00 | 3627.80000 | 3628.00000 | 3627.60000 | 3627.95000 | 0.3280 | 1189.9000 | 3627.76000 2014-03-20 19:41:00 | 3628.00000 | 3629.96000 | 3627.07000 | 3627.66000 | 15.2370 | 55274.5600 | 3627.64999 2014-03-20 19:42:00 | 3630.00000 | 3630.38000 | 3628.66000 | 3630.01000 | 7.6290 | 27692.0900 | 3629.85000 2014-03-20 19:43:00 | 3630.01000 | 3630.42000 | 3630.01000 | 3630.42000 | 1.3390 | 4860.8500 | 3630.21000 2014-03-20 19:44:00 | 3631.36000 | 3631.36000 | 3630.45000 | 3630.84000 | 26.1720 | 95023.3700 | 3630.73001 2014-03-20 19:45:00 | 3631.00000 | 3631.93000 | 3631.00000 | 3631.36000 | 3.7240 | 13522.0300 | 3631.05000 2014-03-20 19:46:00 | 3631.93000 | 3634.77000 | 3631.93000 | 3634.73000 | 10.4120 | 37834.0700 | 3633.70001 2014-03-20 19:47:00 | 3634.76000 | 3636.17000 | 3634.73000 | 3636.17000 | 2.0250 | 7360.4800 | 3634.81000 2014-03-20 19:48:00 | 3636.17000 | 3640.47000 | 3636.17000 | 3637.19000 | 9.4520 | 34381.6200 | 3637.50001 2014-03-20 19:49:00 | 3639.08000 | 3643.05000 | 3637.60000 | 3642.00000 | 37.6620 | 137136.7700 | 3641.25002 2014-03-20 19:50:00 | 3642.00000 | 3644.99000 | 3642.00000 | 3644.99000 | 24.6180 | 89670.3000 | 3642.46999 2014-03-20 19:51:00 | 3644.22000 | 3644.39000 | 3642.59000 | 3642.80000 | 28.5330 | 103947.5900 | 3643.07002 2014-03-20 19:52:00 | 3642.41000 | 3643.78000 | 3636.51000 | 3640.12000 | 41.9740 | 152813.3900 | 3640.67005 2014-03-20 19:53:00 | 3640.14000 | 3641.72000 | 3637.43000 | 3640.26000 | 41.9260 | 152630.2500 | 3640.46995 2014-03-20 19:54:00 | 3639.37000 | 3639.37000 | 3636.63000 | 3636.63000 | 16.8250 | 61195.8500 | 3637.19998 2014-03-20 19:55:00 | 3636.51000 | 3639.43000 | 3636.50000 | 3637.00000 | 11.1290 | 40474.8900 | 3636.88000 2014-03-20 19:56:00 | 3636.52000 | 3638.77000 | 3636.50000 | 3637.83000 | 9.8420 | 35804.0500 | 3637.88001 2014-03-20 19:57:00 | 3637.66000 | 3637.77000 | 3636.50000 | 3636.60000 | 24.0160 | 87358.6500 | 3637.51997 2014-03-20 19:58:00 | 3636.60000 | 3636.70000 | 3636.60000 | 3636.61000 | 3.1170 | 11335.3200 | 3636.61000 2014-03-20 19:59:00 | 3636.61000 | 3639.00000 | 3636.61000 | 3638.91000 | 8.7810 | 31943.2900 | 3637.77000 2014-03-20 20:00:00 | 3638.99000 | 3642.60000 | 3637.99000 | 3640.54000 | 20.2360 | 73686.4800 | 3641.35998 2014-03-20 20:01:00 | 3641.00000 | 3641.19000 | 3638.40000 | 3639.74000 | 4.2280 | 15391.8500 | 3640.46000 2014-03-20 20:02:00 | 3640.27000 | 3640.71000 | 3637.28000 | 3640.01000 | 30.1190 | 109620.2800 | 3639.56999 2014-03-20 20:03:00 | 3640.00000 | 3641.00000 | 3640.00000 | 3640.10000 | 18.1750 | 66163.2300 | 3640.33998 2014-03-20 20:04:00 | 3640.10000 | 3641.19000 | 3640.10000 | 3641.19000 | 25.1560 | 91586.4300 | 3640.73997 2014-03-20 20:05:00 | 3640.86000 | 3642.50000 | 3640.17000 | 3641.55000 | 7.4590 | 27160.2700 | 3641.28000 2014-03-20 20:06:00 | 3641.07000 | 3641.08000 | 3640.10000 | 3640.10000 | 5.2990 | 19290.7600 | 3640.45000 2014-03-20 20:07:00 | 3640.10000 | 3641.82000 | 3640.10000 | 3640.68000 | 14.3560 | 52266.7900 | 3640.75998 2014-03-20 20:08:00 | 3640.84000 | 3641.56000 | 3640.84000 | 3641.56000 | 26.1870 | 95354.7700 | 3641.29998 2014-03-20 20:09:00 | 3640.86000 | 3641.36000 | 3640.86000 | 3641.27000 | 9.5550 | 34789.2300 | 3640.94999 2014-03-20 20:10:00 | 3640.59000 | 3641.30000 | 3640.30000 | 3640.50000 | 6.3490 | 23117.7500 | 3641.16000 2014-03-20 20:11:00 | 3640.60000 | 3641.15000 | 3640.60000 | 3641.05000 | 1.1260 | 4099.8100 | 3641.04000 2014-03-20 20:12:00 | 3641.16000 | 3644.22000 | 3641.16000 | 3644.00000 | 7.2580 | 26442.4400 | 3643.21000 2014-03-20 20:13:00 | 3644.00000 | 3645.01000 | 3644.00000 | 3645.01000 | 7.6890 | 28025.8800 | 3644.93000 2014-03-20 20:14:00 | 3645.01000 | 3650.01000 | 3645.01000 | 3646.00000 | 30.7070 | 112031.3700 | 3648.39997 2014-03-20 20:15:00 | 3646.00000 | 3650.74000 | 3646.00000 | 3650.74000 | 6.5810 | 24019.9300 | 3649.89000 2014-03-20 20:16:00 | 3650.74000 | 3656.99000 | 3650.71000 | 3653.58000 | 63.8801 | 233300.8900 | 3652.17000 2014-03-20 20:17:00 | 3650.71000 | 3664.80000 | 3650.71000 | 3662.00000 | 78.0770 | 285689.1100 | 3659.06994 2014-03-20 20:18:00 | 3662.01000 | 3663.66000 | 3653.54000 | 3657.62000 | 37.3760 | 136775.7600 | 3659.44996 2014-03-20 20:19:00 | 3657.62000 | 3664.59000 | 3652.25000 | 3658.32000 | 7.9380 | 29029.2400 | 3657.00000 2014-03-20 20:20:00 | 3658.32000 | 3659.02000 | 3655.00000 | 3656.48000 | 15.8860 | 58088.5300 | 3656.58998 2014-03-20 20:21:00 | 3656.48000 | 3657.41000 | 3651.40000 | 3655.04000 | 11.2540 | 41130.2500 | 3654.72001 2014-03-20 20:22:00 | 3651.01000 | 3651.74000 | 3643.23000 | 3647.00000 | 46.3430 | 169114.9300 | 3649.20004 2014-03-20 20:23:00 | 3647.00000 | 3649.04000 | 3643.11000 | 3644.00000 | 25.1970 | 91856.8200 | 3645.54998 2014-03-20 20:24:00 | 3643.82000 | 3645.41000 | 3643.16000 | 3644.10000 | 16.7060 | 60879.4400 | 3644.16998 2014-03-20 20:25:00 | 3643.51000 | 3643.82000 | 3643.00000 | 3643.00000 | 30.1420 | 109810.7000 | 3643.11002 2014-03-20 20:26:00 | 3643.41000 | 3643.41000 | 3643.00000 | 3643.01000 | 4.8850 | 17796.1400 | 3643.01999 2014-03-20 20:27:00 | 3643.01000 | 3643.10000 | 3643.00000 | 3643.00000 | 1.2100 | 4408.1100 | 3643.06000 2014-03-20 20:28:00 | 3643.00000 | 3643.03000 | 3643.00000 | 3643.03000 | 1.3010 | 4739.5500 | 3643.01000 2014-03-20 20:29:00 | 3643.00000 | 3643.04000 | 3643.00000 | 3643.03000 | 10.7500 | 39162.4800 | 3643.02000 2014-03-20 20:30:00 | 3643.04000 | 3643.67000 | 3643.04000 | 3643.67000 | 7.4830 | 27261.9900 | 3643.19001 2014-03-20 20:31:00 | 3643.04000 | 3644.14000 | 3643.00000 | 3643.11000 | 23.1810 | 84457.1200 | 3643.38001 2014-03-20 20:32:00 | 3643.18000 | 3643.86000 | 3643.00000 | 3643.00000 | 10.4550 | 38093.3000 | 3643.54999 2014-03-20 20:33:00 | 3643.00000 | 3643.00000 | 3643.00000 | 3643.00000 | 0.1560 | 568.3100 | 3643.00000 2014-03-20 20:34:00 | . | . | . | . | . | . | . 2014-03-20 20:35:00 | 3643.20000 | 3643.30000 | 3643.00000 | 3643.00000 | 20.4170 | 74381.5700 | 3643.11998 2014-03-20 20:36:00 | 3643.00000 | 3649.27000 | 3643.00000 | 3647.01000 | 8.4700 | 30863.3500 | 3643.84000 2014-03-20 20:37:00 | 3648.13000 | 3649.83000 | 3647.13000 | 3649.50000 | 29.3600 | 107121.3100 | 3648.55000 2014-03-20 20:38:00 | 3649.76000 | 3649.76000 | 3648.58000 | 3649.00000 | 1.4500 | 5291.4200 | 3649.26000 2014-03-20 20:39:00 | 3649.04000 | 3649.27000 | 3647.86000 | 3647.86000 | 7.7890 | 28418.5100 | 3648.54000 2014-03-20 20:40:00 | 3648.86000 | 3654.73000 | 3647.93000 | 3652.90000 | 26.2000 | 95640.7600 | 3650.41000 2014-03-20 20:41:00 | 3651.44000 | 3655.00000 | 3648.81000 | 3649.49000 | 26.4850 | 96708.2900 | 3651.43996 2014-03-20 20:42:00 | 3650.44000 | 3654.73000 | 3649.56000 | 3654.73000 | 15.4880 | 56589.6000 | 3653.76999 2014-03-20 20:43:00 | 3654.00000 | 3654.72000 | 3653.66000 | 3654.01000 | 3.3210 | 12134.6400 | 3653.91000 2014-03-20 20:44:00 | 3654.01000 | 3654.73000 | 3654.01000 | 3654.02000 | 1.1290 | 4126.0100 | 3654.57000 2014-03-20 20:45:00 | 3654.08000 | 3654.62000 | 3654.08000 | 3654.08000 | 0.5390 | 1969.8100 | 3654.57000 2014-03-20 20:46:00 | 3654.01000 | 3654.08000 | 3653.61000 | 3653.99000 | 3.5900 | 13117.0000 | 3653.76000 2014-03-20 20:47:00 | 3653.96000 | 3660.00000 | 3653.80000 | 3657.40000 | 27.6600 | 101149.7700 | 3656.90000 2014-03-20 20:48:00 | 3658.41000 | 3660.00000 | 3654.16000 | 3654.16000 | 33.6400 | 123020.8600 | 3656.98000 2014-03-20 20:49:00 | 3653.82000 | 3660.82000 | 3653.82000 | 3657.65000 | 37.4500 | 136989.5300 | 3657.93000 2014-03-20 20:50:00 | 3657.40000 | 3657.86000 | 3653.62000 | 3653.90000 | 33.5330 | 122586.5300 | 3655.70003 2014-03-20 20:51:00 | 3655.84000 | 3656.55000 | 3653.70000 | 3654.51000 | 19.1270 | 69897.4600 | 3654.38998 2014-03-20 20:52:00 | 3654.32000 | 3654.44000 | 3654.32000 | 3654.44000 | 0.9600 | 3508.2600 | 3654.44000 2014-03-20 20:53:00 | 3654.00000 | 3655.00000 | 3654.00000 | 3655.00000 | 5.8630 | 21429.1900 | 3654.99000 2014-03-20 20:54:00 | 3655.45000 | 3655.55000 | 3654.00000 | 3654.73000 | 20.7600 | 75870.5300 | 3654.65000 2014-03-20 20:55:00 | 3655.22000 | 3655.22000 | 3653.61000 | 3653.72000 | 35.0490 | 128094.8000 | 3654.72999 2014-03-20 20:56:00 | 3654.71000 | 3654.72000 | 3653.72000 | 3654.71000 | 4.1000 | 14984.2300 | 3654.69000 2014-03-20 20:57:00 | . | . | . | . | . | . | . 2014-03-20 20:58:00 | 3653.77000 | 3654.53000 | 3653.61000 | 3654.45000 | 18.1240 | 66220.4400 | 3653.74002 2014-03-20 20:59:00 | 3653.75000 | 3653.97000 | 3653.61000 | 3653.87000 | 8.7860 | 32102.7000 | 3653.84999 2014-03-20 21:00:00 | 3654.23000 | 3654.35000 | 3653.61000 | 3653.61000 | 7.8230 | 28584.6500 | 3653.92001 2014-03-20 21:01:00 | 3654.00000 | 3654.00000 | 3654.00000 | 3654.00000 | 3.0000 | 10962.0000 | 3654.00000 2014-03-20 21:02:00 | 3653.61000 | 3653.70000 | 3648.81000 | 3648.81000 | 5.7900 | 21153.0800 | 3653.38000 2014-03-20 21:03:00 | 3647.77000 | 3654.51000 | 3647.77000 | 3647.92000 | 17.9480 | 65534.8900 | 3651.37999 2014-03-20 21:04:00 | 3650.37000 | 3650.37000 | 3647.88000 | 3649.08000 | 19.5190 | 71232.0900 | 3649.36999 2014-03-20 21:05:00 | 3649.48000 | 3649.54000 | 3647.69000 | 3648.70000 | 31.4100 | 114603.8200 | 3648.64000 2014-03-20 21:06:00 | 3649.00000 | 3649.00000 | 3646.93000 | 3646.93000 | 17.7270 | 64671.2300 | 3648.17999 2014-03-20 21:07:00 | 3645.99000 | 3645.99000 | 3644.00000 | 3644.70000 | 16.2420 | 59198.2100 | 3644.76001 2014-03-20 21:08:00 | 3645.56000 | 3645.56000 | 3641.29000 | 3642.33000 | 14.7130 | 53618.9900 | 3644.33001 2014-03-20 21:09:00 | 3642.32000 | 3645.82000 | 3641.26000 | 3644.77000 | 18.2030 | 66326.6100 | 3643.72001 2014-03-20 21:10:00 | 3643.72000 | 3643.72000 | 3641.91000 | 3643.08000 | 7.0430 | 25650.1200 | 3641.93001 2014-03-20 21:11:00 | 3642.27000 | 3650.63000 | 3642.27000 | 3649.13000 | 31.9920 | 116718.3200 | 3648.36002 2014-03-20 21:12:00 | 3649.37000 | 3651.14000 | 3648.72000 | 3650.39000 | 20.3650 | 74328.8300 | 3649.83003 2014-03-20 21:13:00 | 3650.55000 | 3651.00000 | 3650.55000 | 3650.99000 | 3.6610 | 13365.2500 | 3650.71000 2014-03-20 21:14:00 | 3650.98000 | 3651.00000 | 3650.25000 | 3650.25000 | 2.6810 | 9787.3600 | 3650.64000 2014-03-20 21:15:00 | 3650.99000 | 3651.00000 | 3649.03000 | 3650.58000 | 34.7330 | 126786.2200 | 3650.31003 2014-03-20 21:16:00 | 3648.79000 | 3650.98000 | 3648.79000 | 3650.98000 | 7.7420 | 28264.8300 | 3650.84000 2014-03-20 21:17:00 | 3650.62000 | 3650.62000 | 3650.00000 | 3650.41000 | 4.5690 | 16678.7400 | 3650.41000 2014-03-20 21:18:00 | 3649.99000 | 3649.99000 | 3649.99000 | 3649.99000 | 0.0730 | 266.4500 | 3649.99000 2014-03-20 21:19:00 | 3649.64000 | 3649.64000 | 3648.00000 | 3648.12000 | 10.9210 | 39841.1800 | 3648.13000 2014-03-20 21:20:00 | 3648.00000 | 3649.98000 | 3648.00000 | 3649.62000 | 20.5670 | 75043.6100 | 3648.73998 2014-03-20 21:21:00 | 3648.63000 | 3648.63000 | 3648.62000 | 3648.63000 | 4.5460 | 16586.6700 | 3648.63000 2014-03-20 21:22:00 | 3648.63000 | 3648.63000 | 3648.33000 | 3648.63000 | 0.9220 | 3363.9800 | 3648.56000 2014-03-20 21:23:00 | 3649.62000 | 3650.00000 | 3648.66000 | 3648.66000 | 34.4500 | 125714.0900 | 3649.18000 2014-03-20 21:24:00 | 3650.00000 | 3650.55000 | 3648.81000 | 3648.85000 | 11.4930 | 41942.8800 | 3649.43001 2014-03-20 21:25:00 | 3649.27000 | 3651.00000 | 3649.06000 | 3651.00000 | 26.2670 | 95874.2700 | 3649.98998 2014-03-20 21:26:00 | 3649.81000 | 3651.00000 | 3649.59000 | 3649.59000 | 16.2370 | 59262.3600 | 3649.82999 2014-03-20 21:27:00 | 3649.66000 | 3650.83000 | 3649.06000 | 3649.20000 | 25.9350 | 94675.8900 | 3650.50996 2014-03-20 21:28:00 | 3649.46000 | 3649.46000 | 3649.46000 | 3649.46000 | 3.6300 | 13247.5400 | 3649.46000 2014-03-20 21:29:00 | 3649.06000 | 3649.07000 | 3649.06000 | 3649.06000 | 0.4270 | 1558.1500 | 3649.06000 2014-03-20 21:30:00 | 3649.06000 | 3649.06000 | 3649.00000 | 3649.00000 | 0.5280 | 1926.6900 | 3649.04000 2014-03-20 21:31:00 | 3649.02000 | 3649.35000 | 3649.02000 | 3649.35000 | 3.2600 | 11896.1100 | 3649.11000 2014-03-20 21:32:00 | 3649.03000 | 3649.03000 | 3649.00000 | 3649.00000 | 1.6260 | 5933.3000 | 3649.01000 2014-03-20 21:33:00 | 3648.97000 | 3649.00000 | 3648.97000 | 3649.00000 | 3.1880 | 11632.9900 | 3648.99000 2014-03-20 21:34:00 | . | . | . | . | . | . | . 2014-03-20 21:35:00 | 3649.00000 | 3649.00000 | 3649.00000 | 3649.00000 | 0.7000 | 2554.3000 | 3649.00000 2014-03-20 21:36:00 | 3648.95000 | 3648.95000 | 3648.95000 | 3648.95000 | 0.7000 | 2554.2700 | 3648.95000 2014-03-20 21:37:00 | 3648.81000 | 3648.81000 | 3648.10000 | 3648.10000 | 0.5000 | 1824.0800 | 3648.16000 2014-03-20 21:38:00 | 3648.10000 | 3648.99000 | 3648.10000 | 3648.10000 | 2.5550 | 9322.2500 | 3648.63000 2014-03-20 21:39:00 | 3649.00000 | 3649.00000 | 3648.10000 | 3649.00000 | 2.0690 | 7549.3200 | 3648.78000 2014-03-20 21:40:00 | 3648.48000 | 3648.48000 | 3648.48000 | 3648.48000 | 0.4500 | 1641.8200 | 3648.48000 2014-03-20 21:41:00 | 3648.48000 | 3650.06000 | 3648.00000 | 3650.00000 | 24.0810 | 87860.3600 | 3648.53001 2014-03-20 21:42:00 | 3650.00000 | 3651.12000 | 3650.00000 | 3650.00000 | 9.1800 | 33508.3900 | 3650.15000 2014-03-20 21:43:00 | 3650.21000 | 3651.16000 | 3650.00000 | 3650.18000 | 44.1060 | 161006.3000 | 3650.43995 2014-03-20 21:44:00 | 3649.49000 | 3650.00000 | 3649.49000 | 3650.00000 | 11.3610 | 41467.2900 | 3649.97000 2014-03-20 21:45:00 | 3649.77000 | 3649.77000 | 3649.48000 | 3649.48000 | 1.4620 | 5335.9000 | 3649.73000 2014-03-20 21:46:00 | 3649.53000 | 3649.61000 | 3649.48000 | 3649.48000 | 1.4690 | 5361.1700 | 3649.54000 2014-03-20 21:47:00 | 3650.00000 | 3650.00000 | 3649.98000 | 3649.99000 | 2.7000 | 9854.9900 | 3650.00000 2014-03-20 21:48:00 | . | . | . | . | . | . | . 2014-03-20 21:49:00 | 3649.85000 | 3649.86000 | 3649.66000 | 3649.66000 | 6.5780 | 24008.0300 | 3649.75000 2014-03-20 21:50:00 | 3649.66000 | 3649.67000 | 3649.66000 | 3649.67000 | 0.4850 | 1770.0900 | 3649.66000 2014-03-20 21:51:00 | 3649.67000 | 3649.67000 | 3649.01000 | 3649.01000 | 0.7600 | 2773.6000 | 3649.48000 2014-03-20 21:52:00 | 3648.98000 | 3648.98000 | 3647.83000 | 3647.83000 | 10.2930 | 37548.6500 | 3647.98001 2014-03-20 21:53:00 | 3647.88000 | 3647.88000 | 3647.62000 | 3647.62000 | 0.0660 | 240.7500 | 3647.68000 2014-03-20 21:54:00 | 3647.12000 | 3647.13000 | 3647.11000 | 3647.11000 | 0.2030 | 740.3700 | 3647.13000 2014-03-20 21:55:00 | 3647.11000 | 3647.11000 | 3647.11000 | 3647.11000 | 0.1780 | 649.1900 | 3647.11000 2014-03-20 21:56:00 | 3647.11000 | 3647.11000 | 3642.26000 | 3642.66000 | 11.8400 | 43141.8500 | 3643.74000 2014-03-20 21:57:00 | 3644.11000 | 3644.22000 | 3642.42000 | 3642.42000 | 24.1330 | 87931.9700 | 3643.64002 2014-03-20 21:58:00 | 3642.90000 | 3643.77000 | 3642.28000 | 3643.28000 | 33.3330 | 121436.9800 | 3643.15003 2014-03-20 21:59:00 | 3642.46000 | 3643.62000 | 3642.22000 | 3643.62000 | 14.6410 | 53336.9400 | 3642.99000 2014-03-20 22:00:00 | 3643.62000 | 3644.00000 | 3643.62000 | 3644.00000 | 1.9620 | 7148.9100 | 3643.68000 2014-03-20 22:01:00 | 3643.84000 | 3645.56000 | 3643.84000 | 3645.56000 | 15.8170 | 57650.7300 | 3644.85999 2014-03-20 22:02:00 | 3646.65000 | 3647.12000 | 3645.87000 | 3647.12000 | 15.5980 | 56884.9600 | 3646.93999 2014-03-20 22:03:00 | 3647.00000 | 3647.01000 | 3644.00000 | 3644.78000 | 19.9420 | 72698.9700 | 3645.52001 2014-03-20 22:04:00 | 3646.31000 | 3646.31000 | 3644.64000 | 3645.59000 | 10.0260 | 36551.4900 | 3645.66999 2014-03-20 22:05:00 | 3644.60000 | 3645.53000 | 3644.60000 | 3645.53000 | 0.7920 | 2886.5600 | 3644.65000 2014-03-20 22:06:00 | 3644.54000 | 3644.54000 | 3644.00000 | 3644.00000 | 7.6330 | 27814.9000 | 3644.03001 2014-03-20 22:07:00 | 3644.00000 | 3644.17000 | 3642.00000 | 3643.80000 | 2.7960 | 10186.1600 | 3643.12000 2014-03-20 22:08:00 | 3643.74000 | 3646.23000 | 3643.66000 | 3645.41000 | 21.0930 | 76895.0300 | 3645.52002 2014-03-20 22:09:00 | 3645.18000 | 3646.09000 | 3644.80000 | 3644.85000 | 7.5780 | 27625.0200 | 3645.42000 2014-03-20 22:10:00 | . | . | . | . | . | . | . 2014-03-20 22:11:00 | . | . | . | . | . | . | . 2014-03-20 22:12:00 | . | . | . | . | . | . | . 2014-03-20 22:13:00 | 3645.00000 | 3645.00000 | 3645.00000 | 3645.00000 | 0.0130 | 47.3900 | 3645.00000 2014-03-20 22:14:00 | 3645.56000 | 3646.30000 | 3645.08000 | 3645.35000 | 10.8850 | 39678.8800 | 3645.27999 2014-03-20 22:15:00 | 3645.26000 | 3648.64000 | 3642.00000 | 3648.64000 | 23.3540 | 85106.3400 | 3644.19003 2014-03-20 22:16:00 | 3648.64000 | 3648.64000 | 3648.05000 | 3648.64000 | 1.1400 | 4159.4300 | 3648.62000 2014-03-20 22:17:00 | 3648.85000 | 3648.86000 | 3642.00000 | 3648.68000 | 6.9090 | 25207.4300 | 3648.49000 2014-03-20 22:18:00 | 3644.45000 | 3647.76000 | 3644.45000 | 3647.64000 | 2.2470 | 8195.8600 | 3647.47000 2014-03-20 22:19:00 | 3647.39000 | 3647.40000 | 3647.39000 | 3647.40000 | 0.0660 | 240.7300 | 3647.39000 2014-03-20 22:20:00 | 3647.37000 | 3647.44000 | 3642.10000 | 3643.00000 | 30.9170 | 112686.7800 | 3644.81997 2014-03-20 22:21:00 | 3643.00000 | 3646.94000 | 3643.00000 | 3644.82000 | 41.9940 | 153065.7700 | 3644.94005 2014-03-20 22:22:00 | 3645.34000 | 3646.02000 | 3642.00000 | 3645.96000 | 23.0080 | 83872.6700 | 3645.36999 2014-03-20 22:23:00 | 3644.57000 | 3646.93000 | 3644.46000 | 3646.93000 | 4.6800 | 17060.0900 | 3645.32000 2014-03-20 22:24:00 | 3647.15000 | 3647.44000 | 3646.34000 | 3647.36000 | 3.7430 | 13652.0400 | 3647.35000 2014-03-20 22:25:00 | 3648.01000 | 3648.01000 | 3644.45000 | 3646.80000 | 12.6720 | 46212.7000 | 3646.84001 2014-03-20 22:26:00 | 3642.00000 | 3646.80000 | 3642.00000 | 3645.68000 | 45.2521 | 164965.0300 | 3645.47003 2014-03-20 22:27:00 | 3646.00000 | 3646.75000 | 3644.65000 | 3644.66000 | 9.5390 | 34774.5500 | 3645.51000 2014-03-20 22:28:00 | 3646.12000 | 3646.22000 | 3642.05000 | 3644.22000 | 33.5080 | 122145.1200 | 3645.24998 2014-03-20 22:29:00 | 3642.35000 | 3646.77000 | 3642.00000 | 3646.77000 | 17.3360 | 63170.7200 | 3643.89998 2014-03-20 22:30:00 | 3647.38000 | 3647.78000 | 3644.53000 | 3647.04000 | 61.8520 | 225561.1700 | 3646.79003 2014-03-20 22:31:00 | 3646.08000 | 3646.57000 | 3636.50000 | 3639.38000 | 67.0191 | 243972.8600 | 3640.34998 2014-03-20 22:32:00 | 3641.09000 | 3644.81000 | 3637.82000 | 3640.99000 | 44.9851 | 163819.8200 | 3641.64994 2014-03-20 22:33:00 | 3640.99000 | 3644.13000 | 3640.47000 | 3641.88000 | 8.5720 | 31213.1800 | 3641.29000 2014-03-20 22:34:00 | 3641.34000 | 3641.34000 | 3640.74000 | 3641.29000 | 11.6770 | 42514.9500 | 3640.90999 2014-03-20 22:35:00 | 3640.82000 | 3641.14000 | 3638.26000 | 3640.05000 | 20.7660 | 75588.4400 | 3640.00998 2014-03-20 22:36:00 | 3641.00000 | 3641.29000 | 3639.74000 | 3639.98000 | 16.8450 | 61323.6500 | 3640.46998 2014-03-20 22:37:00 | 3640.86000 | 3640.86000 | 3640.86000 | 3640.86000 | 0.0130 | 47.3300 | 3640.86000 2014-03-20 22:38:00 | 3640.74000 | 3640.87000 | 3640.73000 | 3640.87000 | 1.9530 | 7110.4500 | 3640.78000 2014-03-20 22:39:00 | 3642.34000 | 3642.34000 | 3641.28000 | 3641.71000 | 7.2610 | 26443.8800 | 3641.91000 2014-03-20 22:40:00 | 3642.78000 | 3645.00000 | 3641.71000 | 3642.74000 | 0.9420 | 3431.6400 | 3642.93000 2014-03-20 22:41:00 | 3641.79000 | 3644.11000 | 3641.79000 | 3643.16000 | 24.4390 | 89019.1300 | 3642.49999 2014-03-20 22:42:00 | . | . | . | . | . | . | . 2014-03-20 22:43:00 | 3642.89000 | 3642.90000 | 3642.00000 | 3642.00000 | 2.3040 | 8392.4900 | 3642.57000 2014-03-20 22:44:00 | 3645.00000 | 3645.00000 | 3642.36000 | 3643.67000 | 3.3940 | 12365.0200 | 3643.20000 2014-03-20 22:45:00 | 3643.68000 | 3643.68000 | 3643.68000 | 3643.68000 | 2.2700 | 8271.1500 | 3643.68000 2014-03-20 22:46:00 | 3643.94000 | 3644.73000 | 3643.94000 | 3644.41000 | 4.0800 | 14869.2100 | 3644.41000 2014-03-20 22:47:00 | 3644.56000 | 3645.06000 | 3643.68000 | 3644.29000 | 8.9500 | 32615.0300 | 3644.14000 2014-03-20 22:48:00 | 3644.27000 | 3645.89000 | 3644.27000 | 3644.83000 | 10.6700 | 38887.0000 | 3644.52000 2014-03-20 22:49:00 | 3645.04000 | 3645.80000 | 3645.01000 | 3645.79000 | 29.8010 | 108629.1100 | 3645.15001 2014-03-20 22:50:00 | 3645.92000 | 3647.70000 | 3645.92000 | 3646.32000 | 13.8920 | 50654.4900 | 3646.31001 2014-03-20 22:51:00 | 3646.31000 | 3647.69000 | 3646.02000 | 3647.43000 | 10.1170 | 36897.5500 | 3647.07999 2014-03-20 22:52:00 | 3646.35000 | 3647.43000 | 3646.32000 | 3647.43000 | 6.4980 | 23698.3000 | 3647.01000 2014-03-20 22:53:00 | 3647.50000 | 3648.00000 | 3646.05000 | 3647.43000 | 14.3830 | 52461.0000 | 3647.43001 2014-03-20 22:54:00 | 3647.43000 | 3647.74000 | 3645.15000 | 3645.15000 | 36.2020 | 132014.7800 | 3646.62002 2014-03-20 22:55:00 | 3645.55000 | 3646.55000 | 3644.23000 | 3644.24000 | 22.3270 | 81388.0100 | 3645.26998 2014-03-20 22:56:00 | 3644.24000 | 3646.49000 | 3644.22000 | 3644.22000 | 36.1450 | 131775.7800 | 3645.74995 2014-03-20 22:57:00 | 3644.51000 | 3646.42000 | 3643.03000 | 3644.87000 | 30.2810 | 110345.2800 | 3644.04001 2014-03-20 22:58:00 | 3644.87000 | 3646.54000 | 3644.86000 | 3645.55000 | 23.4610 | 85524.4200 | 3645.39001 2014-03-20 22:59:00 | 3645.49000 | 3648.00000 | 3645.49000 | 3647.49000 | 34.0880 | 124282.1000 | 3645.91998 2014-03-20 23:00:00 | 3647.57000 | 3648.00000 | 3646.00000 | 3647.34000 | 36.5020 | 133118.0600 | 3646.87002 2014-03-20 23:01:00 | 3646.97000 | 3647.43000 | 3646.30000 | 3647.36000 | 58.4730 | 213240.5800 | 3646.82005 2014-03-20 23:02:00 | 3647.29000 | 3648.00000 | 3645.92000 | 3648.00000 | 8.0030 | 29186.5400 | 3646.95001 2014-03-20 23:03:00 | 3648.37000 | 3649.00000 | 3647.29000 | 3648.94000 | 4.0750 | 14868.1700 | 3648.62999 2014-03-20 23:04:00 | 3648.94000 | 3652.35000 | 3648.86000 | 3652.35000 | 18.8940 | 68969.7000 | 3650.35002 2014-03-20 23:05:00 | 3650.01000 | 3651.05000 | 3649.96000 | 3650.52000 | 12.2180 | 44602.3400 | 3650.53999 2014-03-20 23:06:00 | 3649.74000 | 3650.74000 | 3649.74000 | 3650.74000 | 5.1240 | 18705.2300 | 3650.51001 2014-03-20 23:07:00 | 3650.21000 | 3653.02000 | 3650.21000 | 3651.00000 | 8.6440 | 31560.0500 | 3651.09001 2014-03-20 23:08:00 | 3651.00000 | 3651.98000 | 3651.00000 | 3651.01000 | 4.2570 | 15542.5100 | 3651.05000 2014-03-20 23:09:00 | 3651.00000 | 3651.00000 | 3650.00000 | 3650.00000 | 2.5270 | 9224.7500 | 3650.48000 2014-03-20 23:10:00 | 3650.10000 | 3653.44000 | 3650.10000 | 3651.76000 | 3.9270 | 14337.9200 | 3651.11000 2014-03-20 23:11:00 | 3650.00000 | 3653.37000 | 3650.00000 | 3653.37000 | 35.5200 | 129716.2300 | 3651.92000 2014-03-20 23:12:00 | 3651.29000 | 3653.43000 | 3651.29000 | 3653.00000 | 14.9840 | 54731.7200 | 3652.68002 2014-03-20 23:13:00 | 3652.98000 | 3654.25000 | 3651.05000 | 3651.80000 | 61.2900 | 223900.9300 | 3653.14000 2014-03-20 23:14:00 | 3653.59000 | 3655.29000 | 3651.80000 | 3654.60000 | 51.9509 | 189827.2000 | 3653.97001 2014-03-20 23:15:00 | 3655.49000 | 3655.91000 | 3651.10000 | 3653.73000 | 38.3760 | 140247.7800 | 3654.56996 2014-03-20 23:16:00 | 3654.50000 | 3654.50000 | 3647.12000 | 3649.73000 | 37.0090 | 135112.8600 | 3650.80999 2014-03-20 23:17:00 | 3649.73000 | 3653.85000 | 3647.37000 | 3651.28000 | 36.7400 | 134098.6000 | 3649.93000 2014-03-20 23:18:00 | 3653.36000 | 3653.85000 | 3651.36000 | 3653.29000 | 36.5180 | 133377.7000 | 3652.37998 2014-03-20 23:19:00 | 3652.15000 | 3653.04000 | 3650.58000 | 3650.63000 | 35.6560 | 130223.4700 | 3652.21996 2014-03-20 23:20:00 | 3650.58000 | 3651.97000 | 3650.58000 | 3651.01000 | 11.1130 | 40574.3300 | 3651.07001 2014-03-20 23:21:00 | 3651.65000 | 3654.46000 | 3651.64000 | 3653.99000 | 26.4820 | 96746.8200 | 3653.30001 2014-03-20 23:22:00 | 3654.00000 | 3654.73000 | 3653.86000 | 3654.00000 | 4.7090 | 17206.5000 | 3653.96000 2014-03-20 23:23:00 | 3654.00000 | 3660.99000 | 3653.52000 | 3660.43000 | 21.7150 | 79448.5700 | 3658.69997 2014-03-20 23:24:00 | 3660.42000 | 3660.42000 | 3657.80000 | 3658.03000 | 29.3320 | 107306.8900 | 3658.36002 2014-03-20 23:25:00 | 3658.07000 | 3659.46000 | 3658.07000 | 3658.07000 | 5.5110 | 20164.9800 | 3659.04000 2014-03-20 23:26:00 | 3659.06000 | 3659.28000 | 3656.98000 | 3657.83000 | 47.0791 | 172238.7100 | 3658.49999 2014-03-20 23:27:00 | 3657.42000 | 3657.42000 | 3648.88000 | 3650.28000 | 14.6520 | 53531.6200 | 3653.54001 2014-03-20 23:28:00 | 3650.90000 | 3652.75000 | 3648.90000 | 3652.61000 | 36.5620 | 133489.9200 | 3651.06002 2014-03-20 23:29:00 | 3652.83000 | 3653.44000 | 3649.00000 | 3650.00000 | 40.1410 | 146585.6800 | 3651.77001 2014-03-20 23:30:00 | 3650.35000 | 3650.35000 | 3649.01000 | 3649.11000 | 14.3620 | 52417.1400 | 3649.71001 2014-03-20 23:31:00 | 3649.34000 | 3649.35000 | 3646.19000 | 3646.72000 | 21.4750 | 78343.9900 | 3648.14997 2014-03-20 23:32:00 | 3646.73000 | 3647.00000 | 3645.89000 | 3646.01000 | 14.5130 | 52919.6000 | 3646.36001 2014-03-20 23:33:00 | 3646.20000 | 3649.91000 | 3646.20000 | 3649.91000 | 26.6310 | 97156.4800 | 3648.25001 2014-03-20 23:34:00 | 3650.00000 | 3652.77000 | 3649.65000 | 3649.65000 | 46.3450 | 169189.0500 | 3650.63994 2014-03-20 23:35:00 | 3650.00000 | 3651.00000 | 3649.00000 | 3650.41000 | 4.7710 | 17415.0700 | 3650.19000 2014-03-20 23:36:00 | 3648.79000 | 3650.19000 | 3647.05000 | 3647.61000 | 25.9850 | 94809.8700 | 3648.63996 2014-03-20 23:37:00 | 3647.60000 | 3647.84000 | 3645.45000 | 3646.79000 | 19.2680 | 70274.6200 | 3647.21999 2014-03-20 23:38:00 | 3647.49000 | 3650.77000 | 3647.04000 | 3649.22000 | 25.6900 | 93745.4600 | 3649.10000 2014-03-20 23:39:00 | 3649.82000 | 3650.77000 | 3648.01000 | 3649.77000 | 31.8890 | 116386.3600 | 3649.72999 2014-03-20 23:40:00 | 3649.71000 | 3649.99000 | 3647.67000 | 3647.67000 | 35.4120 | 129221.5900 | 3649.09002 2014-03-20 23:41:00 | 3647.51000 | 3648.63000 | 3646.73000 | 3648.41000 | 19.0630 | 69534.3600 | 3647.61002 2014-03-20 23:42:00 | 3648.41000 | 3649.42000 | 3647.80000 | 3648.41000 | 1.9410 | 7081.7500 | 3648.50000 2014-03-20 23:43:00 | 3648.47000 | 3648.85000 | 3645.44000 | 3648.16000 | 25.5840 | 93318.0600 | 3647.52003 2014-03-20 23:44:00 | 3648.41000 | 3648.65000 | 3646.00000 | 3648.65000 | 49.4210 | 180288.3600 | 3648.01001 2014-03-20 23:45:00 | 3648.77000 | 3649.00000 | 3646.00000 | 3647.00000 | 3.1360 | 11438.4300 | 3647.46000 2014-03-20 23:46:00 | 3647.98000 | 3648.77000 | 3645.57000 | 3647.00000 | 31.2250 | 113860.2900 | 3646.44996 2014-03-20 23:47:00 | 3647.85000 | 3647.85000 | 3647.00000 | 3647.00000 | 2.3200 | 8461.0900 | 3647.02000 2014-03-20 23:48:00 | 3647.00000 | 3647.00000 | 3645.70000 | 3646.97000 | 10.9210 | 39823.3800 | 3646.50000 2014-03-20 23:49:00 | 3646.98000 | 3646.98000 | 3646.03000 | 3646.03000 | 2.4600 | 8971.0800 | 3646.78000 2014-03-20 23:50:00 | 3646.45000 | 3646.45000 | 3646.41000 | 3646.45000 | 9.1350 | 33310.2500 | 3646.43999 2014-03-20 23:51:00 | 3646.04000 | 3646.59000 | 3641.79000 | 3642.85000 | 43.0870 | 157013.3700 | 3644.09996 2014-03-20 23:52:00 | 3644.06000 | 3644.06000 | 3642.26000 | 3643.00000 | 10.2870 | 37476.0100 | 3643.04999 2014-03-20 23:53:00 | 3643.98000 | 3643.98000 | 3643.00000 | 3643.01000 | 1.4430 | 5257.2700 | 3643.29000 2014-03-20 23:54:00 | 3643.00000 | 3643.00000 | 3642.94000 | 3642.94000 | 1.1180 | 4072.8400 | 3642.97000 2014-03-20 23:55:00 | . | . | . | . | . | . | . 2014-03-20 23:56:00 | 3643.03000 | 3643.04000 | 3642.76000 | 3642.76000 | 4.1540 | 15133.0800 | 3643.01000 2014-03-20 23:57:00 | 3643.04000 | 3643.05000 | 3643.04000 | 3643.05000 | 1.0000 | 3643.0400 | 3643.04000 2014-03-20 23:58:00 | . | . | . | . | . | . | . 2014-03-20 23:59:00 | 3643.05000 | 3644.06000 | 3643.05000 | 3644.00000 | 3.1480 | 11471.1600 | 3643.95000 2014-03-21 00:00:00 | 3643.85000 | 3643.85000 | 3643.24000 | 3643.76000 | 0.1150 | 419.0200 | 3643.68000 2014-03-21 00:01:00 | 3643.67000 | 3645.88000 | 3643.66000 | 3645.33000 | 60.3649 | 220026.5100 | 3644.93992 2014-03-21 00:02:00 | 3645.96000 | 3647.98000 | 3645.93000 | 3647.59000 | 27.0970 | 98824.5200 | 3647.05998 2014-03-21 00:03:00 | 3647.64000 | 3647.69000 | 3645.16000 | 3646.99000 | 0.7400 | 2698.6400 | 3646.80000 2014-03-21 00:04:00 | 3645.88000 | 3652.45000 | 3645.11000 | 3652.45000 | 15.8710 | 57908.9700 | 3648.73000 2014-03-21 00:05:00 | 3652.45000 | 3654.45000 | 3645.17000 | 3653.08000 | 43.3380 | 158275.0400 | 3652.10998 2014-03-21 00:06:00 | 3653.03000 | 3653.03000 | 3649.26000 | 3650.06000 | 59.9060 | 218687.9300 | 3650.51993 2014-03-21 00:07:00 | 3650.05000 | 3650.43000 | 3650.00000 | 3650.43000 | 6.2730 | 22897.6300 | 3650.19001 2014-03-21 00:08:00 | 3650.44000 | 3650.89000 | 3649.89000 | 3649.94000 | 9.9550 | 36338.1800 | 3650.23999 2014-03-21 00:09:00 | 3649.94000 | 3654.22000 | 3647.05000 | 3648.29000 | 60.7720 | 221700.4100 | 3648.07003 2014-03-21 00:10:00 | 3647.86000 | 3648.40000 | 3646.72000 | 3647.15000 | 46.5570 | 169826.4000 | 3647.70996 2014-03-21 00:11:00 | 3646.60000 | 3647.72000 | 3646.60000 | 3647.72000 | 52.1770 | 190318.0500 | 3647.54996 2014-03-21 00:12:00 | 3647.70000 | 3649.62000 | 3647.70000 | 3649.40000 | 32.6090 | 118996.5600 | 3649.18999 2014-03-21 00:13:00 | 3649.08000 | 3649.32000 | 3649.08000 | 3649.32000 | 0.5090 | 1857.3900 | 3649.10000 2014-03-21 00:14:00 | 3649.11000 | 3650.00000 | 3649.08000 | 3649.25000 | 18.4490 | 67335.4900 | 3649.81999 2014-03-21 00:15:00 | 3650.00000 | 3650.16000 | 3648.03000 | 3649.54000 | 38.1920 | 139387.6900 | 3649.66002 2014-03-21 00:16:00 | 3649.09000 | 3652.98000 | 3649.09000 | 3651.91000 | 42.1530 | 153940.9800 | 3651.96003 2014-03-21 00:17:00 | 3652.90000 | 3652.90000 | 3650.12000 | 3651.36000 | 39.6850 | 144911.0300 | 3651.52995 2014-03-21 00:18:00 | 3651.17000 | 3651.26000 | 3650.16000 | 3651.20000 | 53.0650 | 193729.0900 | 3650.78993 2014-03-21 00:19:00 | 3651.20000 | 3651.20000 | 3650.00000 | 3650.21000 | 12.3070 | 44924.5300 | 3650.31999 2014-03-21 00:20:00 | 3650.10000 | 3650.10000 | 3650.00000 | 3650.00000 | 23.1630 | 84545.3800 | 3650.02002 2014-03-21 00:21:00 | 3649.97000 | 3650.00000 | 3646.00000 | 3647.86000 | 40.3320 | 147138.1300 | 3648.17002 2014-03-21 00:22:00 | 3646.97000 | 3648.98000 | 3645.89000 | 3647.99000 | 78.8031 | 287462.5500 | 3647.86007 2014-03-21 00:23:00 | 3647.85000 | 3649.26000 | 3646.10000 | 3647.04000 | 64.2710 | 234487.1400 | 3648.41002 2014-03-21 00:24:00 | 3646.16000 | 3646.99000 | 3646.00000 | 3646.00000 | 9.1270 | 33279.1600 | 3646.22999 2014-03-21 00:25:00 | 3645.95000 | 3646.00001 | 3645.95000 | 3646.00000 | 12.5720 | 45837.4600 | 3646.00001 2014-03-21 00:26:00 | 3645.99000 | 3645.99000 | 3645.16000 | 3645.16000 | 3.5450 | 12923.9000 | 3645.67000 2014-03-21 00:27:00 | 3645.16000 | 3645.16000 | 3644.71000 | 3644.71000 | 14.2450 | 51923.9600 | 3645.06998 2014-03-21 00:28:00 | 3644.12000 | 3644.12000 | 3643.49000 | 3643.49000 | 15.2660 | 55627.5200 | 3643.87998 2014-03-21 00:29:00 | 3643.50000 | 3645.11000 | 3643.50000 | 3643.86000 | 34.7930 | 126783.2700 | 3643.93003 2014-03-21 00:30:00 | 3643.50000 | 3645.06000 | 3643.50000 | 3644.64000 | 17.1020 | 62323.2800 | 3644.21001 2014-03-21 00:31:00 | 3643.86000 | 3644.00000 | 3643.23000 | 3643.24000 | 11.7600 | 42850.7100 | 3643.77000 2014-03-21 00:32:00 | 3643.14000 | 3644.00000 | 3636.50000 | 3638.74000 | 56.8750 | 207074.0900 | 3640.85992 2014-03-21 00:33:00 | 3636.51000 | 3639.99000 | 3636.50000 | 3639.16000 | 98.2930 | 357616.5800 | 3638.27008 2014-03-21 00:34:00 | 3637.81000 | 3639.88000 | 3636.45000 | 3636.91000 | 114.9241 | 418023.7300 | 3637.39013 2014-03-21 00:35:00 | 3636.86000 | 3640.01000 | 3636.86000 | 3637.43000 | 58.6981 | 213565.8200 | 3638.37997 2014-03-21 00:36:00 | 3639.33000 | 3641.73000 | 3637.51000 | 3640.10000 | 43.6810 | 159010.4800 | 3640.27001 2014-03-21 00:37:00 | 3639.27000 | 3639.97000 | 3637.41000 | 3638.26000 | 35.0310 | 127465.3100 | 3638.64001 2014-03-21 00:38:00 | 3638.26000 | 3638.26000 | 3636.94000 | 3637.00000 | 19.4730 | 70833.5500 | 3637.53002 2014-03-21 00:39:00 | 3637.00000 | 3637.00000 | 3630.18000 | 3630.18000 | 24.9750 | 90763.8400 | 3634.18997 2014-03-21 00:40:00 | 3634.41000 | 3638.44000 | 3630.19000 | 3632.27000 | 67.4899 | 245226.0200 | 3633.52000 2014-03-21 00:41:00 | 3632.77000 | 3634.45000 | 3631.07000 | 3631.74000 | 21.7360 | 78956.9000 | 3632.53998 2014-03-21 00:42:00 | 3633.00000 | 3636.99000 | 3632.94000 | 3633.30000 | 14.9480 | 54320.0700 | 3633.93999 2014-03-21 00:43:00 | 3635.27000 | 3635.60000 | 3630.00000 | 3631.69000 | 75.1450 | 272977.5900 | 3632.67990 2014-03-21 00:44:00 | 3630.97000 | 3630.97000 | 3627.87000 | 3627.87000 | 13.4150 | 48671.3300 | 3628.12998 2014-03-21 00:45:00 | 3627.82000 | 3628.11000 | 3625.15000 | 3625.15000 | 31.5140 | 114280.2400 | 3626.33003 2014-03-21 00:46:00 | 3625.15000 | 3625.15000 | 3621.68000 | 3621.99000 | 33.8920 | 122807.2000 | 3623.49002 2014-03-21 00:47:00 | 3621.99000 | 3624.28000 | 3621.58000 | 3624.28000 | 40.4590 | 146564.3800 | 3622.53999 2014-03-21 00:48:00 | 3624.29000 | 3632.68000 | 3624.29000 | 3630.00000 | 52.0120 | 188769.1600 | 3629.34003 2014-03-21 00:49:00 | 3630.00000 | 3630.15000 | 3627.00000 | 3629.00000 | 55.7871 | 202481.9000 | 3629.54995 2014-03-21 00:50:00 | 3628.78000 | 3632.00000 | 3628.78000 | 3630.50000 | 43.2000 | 156845.3000 | 3630.68000 2014-03-21 00:51:00 | 3630.51000 | 3632.00000 | 3624.06000 | 3624.06000 | 81.1530 | 294423.9400 | 3628.01007 2014-03-21 00:52:00 | 3627.45000 | 3629.00000 | 3625.02000 | 3627.22000 | 54.5720 | 197915.6800 | 3626.69003 2014-03-21 00:53:00 | 3628.63000 | 3628.98000 | 3625.01000 | 3627.17000 | 62.4030 | 226349.5700 | 3627.22005 2014-03-21 00:54:00 | 3628.80000 | 3628.80000 | 3621.00000 | 3622.00000 | 42.5510 | 154182.6000 | 3623.48001 2014-03-21 00:55:00 | 3622.00000 | 3627.00000 | 3622.00000 | 3624.64000 | 73.3630 | 265851.3200 | 3623.78006 2014-03-21 00:56:00 | 3624.46000 | 3624.52000 | 3622.01000 | 3622.99000 | 21.9190 | 79424.8500 | 3623.55999 2014-03-21 00:57:00 | 3623.00000 | 3623.05000 | 3620.11000 | 3620.11000 | 47.8520 | 173315.7000 | 3621.91003 2014-03-21 00:58:00 | 3621.67000 | 3622.93000 | 3620.03000 | 3620.15000 | 19.0200 | 68860.6600 | 3620.43000 2014-03-21 00:59:00 | 3620.03000 | 3622.80000 | 3618.46000 | 3619.36000 | 102.0831 | 369595.9300 | 3620.54009 2014-03-21 01:00:00 | 3618.48000 | 3618.62000 | 3616.00000 | 3618.24000 | 38.3770 | 138832.3900 | 3617.58997 2014-03-21 01:01:00 | 3616.10000 | 3618.42000 | 3616.00000 | 3617.85000 | 115.9810 | 419488.2200 | 3616.87003 2014-03-21 01:02:00 | 3617.88000 | 3617.90000 | 3616.00000 | 3616.05000 | 30.7730 | 111310.9000 | 3617.16003 2014-03-21 01:03:00 | 3616.04000 | 3617.90000 | 3616.04000 | 3617.69000 | 19.3970 | 70167.0900 | 3617.41998 2014-03-21 01:04:00 | 3617.93000 | 3625.00000 | 3617.90000 | 3621.75000 | 30.3570 | 109904.0100 | 3620.37998 2014-03-21 01:05:00 | 3623.73000 | 3625.00000 | 3617.90000 | 3621.76000 | 85.5499 | 309834.4400 | 3621.68000 2014-03-21 01:06:00 | 3621.75000 | 3622.00000 | 3618.06000 | 3618.96000 | 30.6940 | 111107.9700 | 3619.86003 2014-03-21 01:07:00 | 3618.45000 | 3619.00000 | 3614.09000 | 3614.42000 | 48.0530 | 173784.5500 | 3616.52004 2014-03-21 01:08:00 | 3615.27000 | 3616.90000 | 3613.50000 | 3614.72000 | 85.6661 | 309645.2700 | 3614.55991 2014-03-21 01:09:00 | 3614.57000 | 3618.12000 | 3613.00000 | 3615.58000 | 73.1540 | 264479.6700 | 3615.38008 2014-03-21 01:10:00 | 3616.53000 | 3616.53000 | 3611.90000 | 3613.95000 | 63.7720 | 230453.5200 | 3613.71004 2014-03-21 01:11:00 | 3611.98000 | 3613.89000 | 3606.00000 | 3610.00000 | 158.9980 | 574011.3800 | 3610.17991 2014-03-21 01:12:00 | 3610.00000 | 3615.00000 | 3606.00000 | 3612.44000 | 140.6121 | 507629.3300 | 3610.14008 2014-03-21 01:13:00 | 3610.58000 | 3612.83000 | 3610.04000 | 3611.06000 | 41.7720 | 150837.4900 | 3610.97002 2014-03-21 01:14:00 | 3611.27000 | 3612.00000 | 3611.00000 | 3611.01000 | 22.2540 | 80370.0500 | 3611.49002 2014-03-21 01:15:00 | 3611.80000 | 3611.99000 | 3611.00000 | 3611.50000 | 25.8850 | 93472.7300 | 3611.07996 2014-03-21 01:16:00 | 3611.33000 | 3611.35000 | 3611.00000 | 3611.02000 | 15.1220 | 54606.4700 | 3611.06001 2014-03-21 01:17:00 | 3611.69000 | 3612.00000 | 3611.00000 | 3612.00000 | 29.0750 | 105016.0700 | 3611.89996 2014-03-21 01:18:00 | 3612.00000 | 3614.84000 | 3612.00000 | 3613.53000 | 68.7621 | 248476.4900 | 3613.57004 2014-03-21 01:19:00 | 3613.96000 | 3624.90000 | 3613.96000 | 3619.95000 | 20.7570 | 75064.4400 | 3616.33998 2014-03-21 01:20:00 | 3616.24000 | 3618.88000 | 3610.90000 | 3616.14000 | 94.7479 | 342484.4600 | 3614.68995 2014-03-21 01:21:00 | 3616.63000 | 3618.13000 | 3616.00000 | 3616.85000 | 51.4769 | 186198.8100 | 3617.12996 2014-03-21 01:22:00 | 3616.05000 | 3617.02000 | 3616.04000 | 3616.50000 | 18.2060 | 65843.8400 | 3616.59998 2014-03-21 01:23:00 | 3616.00000 | 3617.58000 | 3615.48000 | 3616.89000 | 81.5831 | 295092.5200 | 3617.08007 2014-03-21 01:24:00 | 3615.98000 | 3616.78000 | 3612.20000 | 3612.65000 | 76.5559 | 276646.2500 | 3613.64991 2014-03-21 01:25:00 | 3612.66000 | 3614.79000 | 3612.14000 | 3613.84000 | 124.7960 | 450943.9200 | 3613.44986 2014-03-21 01:26:00 | 3613.50000 | 3613.50000 | 3611.00000 | 3611.26000 | 62.8910 | 227163.4200 | 3612.02002 2014-03-21 01:27:00 | 3611.05000 | 3612.80000 | 3610.00000 | 3611.21000 | 30.6690 | 110751.1800 | 3611.17999 2014-03-21 01:28:00 | 3611.54000 | 3612.70000 | 3609.59000 | 3611.90000 | 65.6980 | 237251.0700 | 3611.23996 2014-03-21 01:29:00 | 3611.94000 | 3614.44000 | 3611.91000 | 3614.41000 | 7.0990 | 25650.0600 | 3613.19000 2014-03-21 01:30:00 | 3614.42000 | 3619.99000 | 3613.83000 | 3618.85000 | 89.1210 | 322306.8700 | 3616.51002 2014-03-21 01:31:00 | 3618.59000 | 3620.87000 | 3618.25000 | 3618.30000 | 101.4741 | 367215.5800 | 3618.81012 2014-03-21 01:32:00 | 3618.10000 | 3619.98000 | 3616.97000 | 3617.99000 | 41.6650 | 150744.4900 | 3618.00994 2014-03-21 01:33:00 | 3617.90000 | 3618.00000 | 3617.03000 | 3617.50000 | 12.3360 | 44624.5000 | 3617.41999 2014-03-21 01:34:00 | 3618.00000 | 3621.40000 | 3618.00000 | 3620.00000 | 53.3880 | 193265.1900 | 3620.00997 2014-03-21 01:35:00 | 3619.98000 | 3621.00000 | 3618.83000 | 3618.84000 | 96.5930 | 349664.8300 | 3619.98008 2014-03-21 01:36:00 | 3618.86000 | 3620.00000 | 3618.00000 | 3618.31000 | 62.5669 | 226438.5200 | 3619.13995 2014-03-21 01:37:00 | 3618.12000 | 3618.90000 | 3616.42000 | 3618.71000 | 57.0190 | 206288.9600 | 3617.89998 2014-03-21 01:38:00 | 3618.00000 | 3618.01000 | 3615.00000 | 3617.01000 | 22.8050 | 82473.9400 | 3616.47997 2014-03-21 01:39:00 | 3617.14000 | 3619.00000 | 3612.00000 | 3617.41000 | 53.3649 | 192997.4800 | 3616.55993 2014-03-21 01:40:00 | 3617.51000 | 3620.00000 | 3615.00000 | 3615.00000 | 75.1080 | 271724.8900 | 3617.78996 2014-03-21 01:41:00 | 3614.28000 | 3617.59000 | 3612.03000 | 3613.41000 | 111.8870 | 404328.3600 | 3613.71991 2014-03-21 01:42:00 | 3612.03000 | 3612.15000 | 3611.10000 | 3611.13000 | 13.8030 | 49856.0500 | 3611.97001 2014-03-21 01:43:00 | 3611.03000 | 3611.10000 | 3606.58000 | 3609.12000 | 40.6790 | 146822.3600 | 3609.28999 2014-03-21 01:44:00 | 3610.00000 | 3610.00000 | 3605.00000 | 3605.00000 | 72.9000 | 262971.3700 | 3607.29000 2014-03-21 01:45:00 | 3605.00000 | 3606.00000 | 3601.01000 | 3601.80000 | 53.3551 | 192244.2000 | 3603.10993 2014-03-21 01:46:00 | 3601.02000 | 3601.02000 | 3595.71000 | 3596.00000 | 247.5498 | 891006.0600 | 3599.29999 2014-03-21 01:47:00 | 3595.84000 | 3602.20000 | 3592.45000 | 3600.01000 | 105.5260 | 379659.1400 | 3597.77988 2014-03-21 01:48:00 | 3600.04000 | 3602.99000 | 3599.39000 | 3600.91000 | 37.8750 | 136375.1100 | 3600.65995 2014-03-21 01:49:00 | 3601.34000 | 3602.91000 | 3596.01000 | 3601.50000 | 106.4661 | 383340.6100 | 3600.58988 2014-03-21 01:50:00 | 3602.04000 | 3602.93000 | 3600.00000 | 3600.15000 | 79.8990 | 287762.5900 | 3601.57998 2014-03-21 01:51:00 | 3601.24000 | 3602.00000 | 3600.14000 | 3601.00000 | 80.3301 | 289270.2900 | 3601.02000 2014-03-21 01:52:00 | 3599.90000 | 3605.00000 | 3599.80000 | 3600.17000 | 67.3840 | 242680.7800 | 3601.46007 2014-03-21 01:53:00 | 3601.48000 | 3602.00000 | 3600.30000 | 3600.30000 | 133.0110 | 478959.4200 | 3600.90004 2014-03-21 01:54:00 | 3600.30000 | 3601.78000 | 3600.00000 | 3601.00000 | 79.2680 | 285433.1100 | 3600.85996 2014-03-21 01:55:00 | 3600.91000 | 3602.00000 | 3600.00000 | 3600.60000 | 32.0710 | 115466.1000 | 3600.33001 2014-03-21 01:56:00 | 3600.99000 | 3601.00000 | 3598.00000 | 3599.90000 | 60.5300 | 217887.4600 | 3599.66000 2014-03-21 01:57:00 | 3599.87000 | 3600.95000 | 3598.66000 | 3600.20000 | 20.7590 | 74720.5600 | 3599.42999 2014-03-21 01:58:00 | 3600.00000 | 3601.00000 | 3595.10000 | 3596.67000 | 34.9980 | 125926.1100 | 3598.08998 2014-03-21 01:59:00 | 3597.99000 | 3599.95000 | 3596.02000 | 3597.00000 | 73.2480 | 263521.5200 | 3597.65996 2014-03-21 02:00:00 | 3597.00000 | 3597.01000 | 3589.02000 | 3590.00000 | 102.0169 | 366617.2300 | 3593.68991 2014-03-21 02:01:00 | 3590.00000 | 3595.00000 | 3587.79000 | 3593.47000 | 84.6961 | 304007.3200 | 3589.38991 2014-03-21 02:02:00 | 3590.01000 | 3600.74000 | 3587.78000 | 3600.00000 | 171.2790 | 615525.4900 | 3593.69995 2014-03-21 02:03:00 | 3600.00000 | 3600.01000 | 3588.00000 | 3590.53000 | 138.2282 | 496794.7800 | 3594.01993 2014-03-21 02:04:00 | 3590.53000 | 3595.02000 | 3589.01000 | 3591.00000 | 142.8988 | 513176.8800 | 3591.18995 2014-03-21 02:05:00 | 3590.99000 | 3593.18000 | 3590.93000 | 3592.38000 | 100.1481 | 359773.1600 | 3592.40995 2014-03-21 02:06:00 | 3592.16000 | 3592.96000 | 3588.00000 | 3589.91000 | 85.2569 | 306025.5500 | 3589.44993 2014-03-21 02:07:00 | 3589.89000 | 3594.95000 | 3588.08000 | 3593.92000 | 137.6458 | 494072.8300 | 3589.44984 2014-03-21 02:08:00 | 3593.39000 | 3594.95000 | 3590.18000 | 3594.08000 | 142.4732 | 511947.4800 | 3593.29013 2014-03-21 02:09:00 | 3593.99000 | 3594.89000 | 3591.20000 | 3592.19000 | 120.7708 | 434008.1300 | 3593.65003 2014-03-21 02:10:00 | 3592.19000 | 3595.00000 | 3591.23000 | 3594.00000 | 124.3559 | 446922.5500 | 3593.89986 2014-03-21 02:11:00 | 3594.00000 | 3594.00000 | 3588.00000 | 3590.00000 | 26.2870 | 94389.7000 | 3590.73998 2014-03-21 02:12:00 | 3590.05000 | 3592.54000 | 3589.04000 | 3592.54000 | 82.8900 | 297594.8700 | 3590.24000 2014-03-21 02:13:00 | 3592.72000 | 3595.00000 | 3591.59000 | 3593.82000 | 40.1790 | 144375.1300 | 3593.29999 2014-03-21 02:14:00 | 3593.39000 | 3594.88000 | 3592.01000 | 3593.00000 | 129.9132 | 466824.8100 | 3593.36011 2014-03-21 02:15:00 | 3593.00000 | 3593.00000 | 3589.00000 | 3589.00000 | 41.8620 | 150285.9000 | 3590.03002 2014-03-21 02:16:00 | 3589.00000 | 3590.32000 | 3586.10000 | 3586.10000 | 49.1800 | 176484.7200 | 3588.55000 2014-03-21 02:17:00 | 3586.10000 | 3587.03000 | 3580.00000 | 3580.11000 | 112.2381 | 402352.1200 | 3584.80994 2014-03-21 02:18:00 | 3580.00000 | 3584.00000 | 3572.00000 | 3575.00000 | 154.8311 | 553819.8700 | 3576.93005 2014-03-21 02:19:00 | 3577.96000 | 3577.98000 | 3573.02000 | 3575.04000 | 222.8498 | 796868.3800 | 3575.80998 2014-03-21 02:20:00 | 3575.00000 | 3575.00000 | 3573.40000 | 3574.80000 | 69.1399 | 247141.3300 | 3574.51000 2014-03-21 02:21:00 | 3574.00000 | 3578.00000 | 3573.00000 | 3575.92000 | 187.2360 | 669576.6500 | 3576.10979 2014-03-21 02:22:00 | 3573.66000 | 3577.95000 | 3573.34000 | 3576.93000 | 48.1520 | 172151.6800 | 3575.17003 2014-03-21 02:23:00 | 3575.12000 | 3575.92000 | 3570.00000 | 3570.00000 | 39.3850 | 140664.6600 | 3571.52994 2014-03-21 02:24:00 | 3571.98000 | 3574.99000 | 3568.00000 | 3569.40000 | 175.9359 | 627913.5900 | 3568.98980 2014-03-21 02:25:00 | 3569.17000 | 3570.00000 | 3565.01000 | 3565.01000 | 79.4551 | 283533.8800 | 3568.47989 2014-03-21 02:26:00 | 3565.01000 | 3567.00000 | 3561.00000 | 3561.01000 | 118.2480 | 421395.6400 | 3563.65993 2014-03-21 02:27:00 | 3561.01000 | 3564.00000 | 3557.50000 | 3558.12000 | 92.8099 | 330400.4100 | 3559.97000 2014-03-21 02:28:00 | 3557.01000 | 3573.99000 | 3557.01000 | 3569.65000 | 108.9339 | 388154.3400 | 3563.21012 2014-03-21 02:29:00 | 3569.65000 | 3576.00000 | 3566.89000 | 3575.99000 | 188.5182 | 673134.2900 | 3570.65990 2014-03-21 02:30:00 | 3575.98000 | 3578.00000 | 3570.01000 | 3573.02000 | 157.9142 | 564508.4400 | 3574.78018 2014-03-21 02:31:00 | 3571.00000 | 3573.38000 | 3562.32000 | 3563.44000 | 74.2709 | 264951.0300 | 3567.36002 2014-03-21 02:32:00 | 3563.04000 | 3575.90000 | 3563.04000 | 3574.00000 | 141.0922 | 503082.5600 | 3565.63009 2014-03-21 02:33:00 | 3573.98000 | 3574.00000 | 3568.00000 | 3573.13000 | 91.2079 | 325727.2400 | 3571.25995 2014-03-21 02:34:00 | 3573.31000 | 3578.00000 | 3572.84000 | 3578.00000 | 10.8860 | 38916.6300 | 3574.91999 2014-03-21 02:35:00 | 3578.00000 | 3596.00000 | 3578.00000 | 3588.00000 | 184.4939 | 661654.2100 | 3586.32020 2014-03-21 02:36:00 | 3588.00000 | 3588.01000 | 3579.02000 | 3583.18000 | 134.0711 | 480422.5200 | 3583.34004 2014-03-21 02:37:00 | 3579.17000 | 3584.95000 | 3579.17000 | 3581.87000 | 110.8399 | 396982.0900 | 3581.58000 2014-03-21 02:38:00 | 3582.63000 | 3583.85000 | 3579.00000 | 3579.01000 | 112.0131 | 401045.0900 | 3580.34010 2014-03-21 02:39:00 | 3579.96000 | 3582.86000 | 3579.00000 | 3580.86000 | 62.8170 | 224898.5000 | 3580.21995 2014-03-21 02:40:00 | 3579.01000 | 3580.80000 | 3579.00000 | 3580.00000 | 78.9729 | 282707.2300 | 3579.80006 2014-03-21 02:41:00 | 3580.00000 | 3585.00000 | 3579.10000 | 3582.73000 | 75.6760 | 271099.4000 | 3582.36992 2014-03-21 02:42:00 | 3583.85000 | 3585.00000 | 3579.10000 | 3585.00000 | 120.0230 | 430027.9200 | 3582.88010 2014-03-21 02:43:00 | 3585.00000 | 3599.99000 | 3585.00000 | 3599.99000 | 218.7789 | 786571.4600 | 3595.27993 2014-03-21 02:44:00 | 3600.00000 | 3608.90000 | 3598.00000 | 3601.01000 | 89.8879 | 323684.6000 | 3600.97995 2014-03-21 02:45:00 | 3601.00000 | 3609.79000 | 3600.00000 | 3608.91000 | 204.6881 | 737716.3900 | 3604.09989 2014-03-21 02:46:00 | 3608.92000 | 3612.99000 | 3600.00000 | 3601.01000 | 113.2000 | 408260.3800 | 3606.54000 2014-03-21 02:47:00 | 3602.89000 | 3604.65000 | 3599.50000 | 3599.50000 | 107.7291 | 388029.3300 | 3601.89997 2014-03-21 02:48:00 | 3599.29000 | 3603.92000 | 3597.00000 | 3601.03000 | 30.7080 | 110569.3200 | 3600.66998 2014-03-21 02:49:00 | 3600.72000 | 3600.89000 | 3600.00000 | 3600.00000 | 65.8851 | 237190.1700 | 3600.05991 2014-03-21 02:50:00 | 3600.00000 | 3601.00000 | 3600.00000 | 3600.91000 | 102.7601 | 369956.7400 | 3600.20000 2014-03-21 02:51:00 | 3600.00000 | 3604.15000 | 3595.00000 | 3600.00000 | 122.9460 | 442493.5400 | 3599.08986 2014-03-21 02:52:00 | 3598.84000 | 3609.90000 | 3597.00000 | 3598.60000 | 179.6389 | 647017.9500 | 3601.76994 2014-03-21 02:53:00 | 3597.09000 | 3604.71000 | 3597.09000 | 3600.58000 | 61.4900 | 221413.0900 | 3600.80000 2014-03-21 02:54:00 | 3600.77000 | 3620.00000 | 3600.00000 | 3606.54000 | 179.5158 | 647296.1900 | 3605.78979 2014-03-21 02:55:00 | 3602.90000 | 3614.99000 | 3602.45000 | 3612.23000 | 180.4711 | 651304.1400 | 3608.91006 2014-03-21 02:56:00 | 3612.28000 | 3614.90000 | 3612.00000 | 3612.00000 | 29.1450 | 105317.8900 | 3613.57996 2014-03-21 02:57:00 | 3612.00000 | 3617.39000 | 3610.02000 | 3612.20000 | 112.3921 | 406126.7400 | 3613.48007 2014-03-21 02:58:00 | 3612.20000 | 3619.98000 | 3610.00000 | 3612.12000 | 143.5590 | 518553.8600 | 3612.12996 2014-03-21 02:59:00 | 3612.18000 | 3620.00000 | 3612.18000 | 3617.14000 | 93.0049 | 336321.5000 | 3616.16987 2014-03-21 03:00:00 | 3616.71000 | 3617.97000 | 3612.88000 | 3613.00000 | 51.8391 | 187439.1800 | 3615.78999 2014-03-21 03:01:00 | 3614.81000 | 3614.81000 | 3611.18000 | 3613.46000 | 127.6181 | 461083.0300 | 3612.98993 2014-03-21 03:02:00 | 3612.98000 | 3615.98000 | 3611.00000 | 3615.95000 | 47.0580 | 170032.3400 | 3613.24997 2014-03-21 03:03:00 | 3615.95000 | 3619.99000 | 3615.95000 | 3618.00000 | 157.4660 | 569554.6700 | 3616.99983 2014-03-21 03:04:00 | 3617.94000 | 3624.99000 | 3616.12000 | 3621.20000 | 116.1339 | 420585.9600 | 3621.56013 2014-03-21 03:05:00 | 3624.80000 | 3624.80000 | 3617.50000 | 3618.23000 | 160.0441 | 579444.5900 | 3620.53018 2014-03-21 03:06:00 | 3619.32000 | 3620.00000 | 3617.00000 | 3617.85000 | 111.4860 | 403380.8600 | 3618.21988 2014-03-21 03:07:00 | 3617.88000 | 3619.95000 | 3617.00000 | 3619.58000 | 80.1370 | 289988.7000 | 3618.65993 2014-03-21 03:08:00 | 3619.58000 | 3619.58000 | 3615.95000 | 3616.49000 | 63.8549 | 231007.9700 | 3617.69991 2014-03-21 03:09:00 | 3616.80000 | 3618.55000 | 3613.00000 | 3615.19000 | 129.0198 | 466568.0100 | 3616.24999 2014-03-21 03:10:00 | 3615.19000 | 3617.35000 | 3615.19000 | 3616.10000 | 91.7510 | 331833.0100 | 3616.67002 2014-03-21 03:11:00 | 3616.10000 | 3616.80000 | 3614.35000 | 3614.35000 | 31.9750 | 115590.5500 | 3615.02996 2014-03-21 03:12:00 | 3614.64000 | 3615.00000 | 3611.02000 | 3614.00000 | 54.7580 | 197889.2200 | 3613.88997 2014-03-21 03:13:00 | 3613.54000 | 3613.99000 | 3612.00000 | 3612.33000 | 40.8530 | 147611.7900 | 3613.24003 2014-03-21 03:14:00 | 3612.00000 | 3612.78000 | 3611.04000 | 3612.73000 | 25.6200 | 92540.9900 | 3612.06000 2014-03-21 03:15:00 | 3612.10000 | 3612.15000 | 3611.03000 | 3611.03000 | 45.4990 | 164340.0400 | 3611.94999 2014-03-21 03:16:00 | 3611.03000 | 3611.03000 | 3600.10000 | 3605.95000 | 141.0939 | 508714.0000 | 3605.50015 2014-03-21 03:17:00 | 3605.00000 | 3606.00000 | 3601.02000 | 3602.00000 | 136.8500 | 493177.3300 | 3603.78000 2014-03-21 03:18:00 | 3602.00000 | 3602.00000 | 3599.68000 | 3600.99000 | 110.1930 | 396775.2700 | 3600.73009 2014-03-21 03:19:00 | 3600.00000 | 3602.11000 | 3598.10000 | 3601.75000 | 78.4100 | 282340.2600 | 3600.82000 2014-03-21 03:20:00 | 3601.07000 | 3605.05000 | 3601.07000 | 3604.48000 | 102.9010 | 370774.8500 | 3603.22003 2014-03-21 03:21:00 | 3604.50000 | 3606.00000 | 3603.72000 | 3604.70000 | 62.0590 | 223707.2500 | 3604.74998 2014-03-21 03:22:00 | 3605.56000 | 3610.70000 | 3604.51000 | 3610.04000 | 96.7389 | 348958.5100 | 3607.21997 2014-03-21 03:23:00 | 3610.04000 | 3613.59000 | 3606.80000 | 3607.39000 | 93.7109 | 338297.2100 | 3610.01002 2014-03-21 03:24:00 | 3607.34000 | 3609.97000 | 3606.85000 | 3609.29000 | 132.1441 | 476803.7300 | 3608.21015 2014-03-21 03:25:00 | 3609.47000 | 3611.98000 | 3604.99000 | 3610.00000 | 93.9159 | 338949.0600 | 3609.06989 2014-03-21 03:26:00 | 3611.00000 | 3612.29000 | 3608.61000 | 3609.29000 | 41.8870 | 151228.8600 | 3610.39997 2014-03-21 03:27:00 | 3609.29000 | 3612.00000 | 3608.62000 | 3609.01000 | 20.8030 | 75081.3900 | 3609.16002 2014-03-21 03:28:00 | 3609.00000 | 3609.00000 | 3607.91000 | 3608.00000 | 9.6050 | 34656.1700 | 3608.13999 2014-03-21 03:29:00 | 3608.01000 | 3608.55000 | 3607.00000 | 3607.01000 | 26.7970 | 96678.4400 | 3607.80998 2014-03-21 03:30:00 | 3607.69000 | 3607.86000 | 3604.84000 | 3605.75000 | 125.3411 | 451980.1100 | 3606.00004 2014-03-21 03:31:00 | 3604.84000 | 3605.99000 | 3603.62000 | 3605.00000 | 81.2189 | 292807.2700 | 3605.15998 2014-03-21 03:32:00 | 3601.00000 | 3604.99000 | 3601.00000 | 3601.67000 | 201.4098 | 725627.0900 | 3602.73999 2014-03-21 03:33:00 | 3602.65000 | 3602.65000 | 3601.00000 | 3602.64000 | 43.0900 | 155209.3000 | 3601.98000 2014-03-21 03:34:00 | 3601.01000 | 3602.00000 | 3600.20000 | 3601.00000 | 24.2530 | 87337.4300 | 3601.10002 2014-03-21 03:35:00 | 3601.10000 | 3604.99000 | 3601.10000 | 3603.31000 | 86.7429 | 312547.7700 | 3603.15007 2014-03-21 03:36:00 | 3603.10000 | 3604.91000 | 3602.59000 | 3604.27000 | 111.2491 | 400872.7400 | 3603.37997 2014-03-21 03:37:00 | 3604.27000 | 3604.85000 | 3603.00000 | 3603.10000 | 84.6651 | 305131.9900 | 3603.98988 2014-03-21 03:38:00 | 3603.02000 | 3603.53000 | 3602.59000 | 3603.47000 | 27.7870 | 100115.3000 | 3602.94998 2014-03-21 03:39:00 | 3602.59000 | 3603.89000 | 3602.59000 | 3603.65000 | 138.0580 | 497447.8600 | 3603.17992 2014-03-21 03:40:00 | 3602.61000 | 3606.99000 | 3602.61000 | 3603.81000 | 85.3600 | 307567.5900 | 3603.18000 2014-03-21 03:41:00 | 3603.84000 | 3606.89000 | 3603.84000 | 3604.02000 | 59.1550 | 213301.5500 | 3605.80992 2014-03-21 03:42:00 | 3604.03000 | 3607.00000 | 3602.62000 | 3605.05000 | 178.5772 | 643695.8500 | 3604.57986 2014-03-21 03:43:00 | 3605.05000 | 3606.98000 | 3604.82000 | 3606.39000 | 59.0639 | 212986.2800 | 3606.03006 2014-03-21 03:44:00 | 3606.19000 | 3606.79000 | 3602.59000 | 3602.59000 | 97.0661 | 349917.3600 | 3604.93989 2014-03-21 03:45:00 | 3602.60000 | 3605.18000 | 3599.81000 | 3599.81000 | 57.5920 | 207446.4000 | 3602.00003 2014-03-21 03:46:00 | 3598.95000 | 3599.88000 | 3595.21000 | 3598.40000 | 195.7730 | 704340.4100 | 3597.74016 2014-03-21 03:47:00 | 3597.84000 | 3598.98000 | 3590.10000 | 3590.98000 | 89.5449 | 321900.5700 | 3594.84987 2014-03-21 03:48:00 | 3591.81000 | 3594.28000 | 3589.99000 | 3593.57000 | 118.7918 | 426703.8800 | 3592.03006 2014-03-21 03:49:00 | 3591.19000 | 3596.34000 | 3591.12000 | 3594.83000 | 131.9718 | 474341.1300 | 3594.26007 2014-03-21 03:50:00 | 3594.03000 | 3595.99000 | 3594.01000 | 3594.36000 | 28.5120 | 102494.9800 | 3594.80002 2014-03-21 03:51:00 | 3594.39000 | 3594.66000 | 3591.40000 | 3593.44000 | 191.1962 | 686962.1400 | 3592.96980 2014-03-21 03:52:00 | 3593.17000 | 3593.68000 | 3582.00000 | 3590.51000 | 123.2609 | 442340.1200 | 3588.65003 2014-03-21 03:53:00 | 3589.72000 | 3590.73000 | 3585.00000 | 3587.67000 | 202.9190 | 727947.5100 | 3587.37994 2014-03-21 03:54:00 | 3587.73000 | 3588.00000 | 3582.04000 | 3584.56000 | 137.0841 | 491441.0000 | 3584.96016 2014-03-21 03:55:00 | 3584.95000 | 3586.32000 | 3579.98000 | 3585.75000 | 192.8478 | 690665.2600 | 3581.39988 2014-03-21 03:56:00 | 3581.53000 | 3588.02000 | 3581.53000 | 3585.19000 | 126.3771 | 453037.9400 | 3584.80990 2014-03-21 03:57:00 | 3585.05000 | 3587.99000 | 3585.05000 | 3587.17000 | 180.4511 | 647267.2000 | 3586.94005 2014-03-21 03:58:00 | 3587.33000 | 3593.00000 | 3586.12000 | 3592.36000 | 135.6781 | 486730.2200 | 3587.38993 2014-03-21 03:59:00 | 3591.74000 | 3593.91000 | 3589.57000 | 3591.12000 | 175.8459 | 631576.9000 | 3591.64980 2014-03-21 04:00:00 | 3591.16000 | 3591.16000 | 3586.19000 | 3587.50000 | 59.2719 | 212710.3700 | 3588.72003 2014-03-21 04:01:00 | 3587.40000 | 3590.18000 | 3584.65000 | 3585.00000 | 69.4729 | 249150.6900 | 3586.30006 2014-03-21 04:02:00 | 3585.96000 | 3586.98000 | 3579.94000 | 3579.95000 | 47.7660 | 171171.8700 | 3583.54995 2014-03-21 04:03:00 | 3583.89000 | 3583.89000 | 3575.00000 | 3575.00000 | 68.1460 | 243923.2100 | 3579.41992 2014-03-21 04:04:00 | 3575.00000 | 3575.00000 | 3572.15000 | 3574.90000 | 38.4390 | 137357.1900 | 3573.37999 2014-03-21 04:05:00 | 3574.90000 | 3578.41000 | 3574.66000 | 3575.30000 | 52.1640 | 186511.1900 | 3575.48006 2014-03-21 04:06:00 | 3577.36000 | 3584.91000 | 3575.49000 | 3582.32000 | 80.3660 | 287792.9000 | 3581.02991 2014-03-21 04:07:00 | 3583.23000 | 3584.83000 | 3575.18000 | 3583.00000 | 84.9139 | 304106.3700 | 3581.35009 2014-03-21 04:08:00 | 3581.73000 | 3583.40000 | 3579.15000 | 3583.40000 | 77.2149 | 276487.3500 | 3580.74989 2014-03-21 04:09:00 | 3583.62000 | 3589.99000 | 3583.62000 | 3588.91000 | 80.7481 | 289701.4600 | 3587.71996 2014-03-21 04:10:00 | 3588.79000 | 3589.98000 | 3584.68000 | 3588.39000 | 68.5780 | 246034.5900 | 3587.65996 2014-03-21 04:11:00 | 3588.77000 | 3589.12000 | 3585.17000 | 3585.48000 | 69.3479 | 248804.4600 | 3587.76996 2014-03-21 04:12:00 | 3587.33000 | 3600.00000 | 3585.68000 | 3590.01000 | 131.0539 | 470511.2100 | 3590.21014 2014-03-21 04:13:00 | 3593.96000 | 3593.97000 | 3590.00000 | 3590.68000 | 78.9089 | 283348.5000 | 3590.82998 2014-03-21 04:14:00 | 3590.67000 | 3592.00000 | 3590.00000 | 3591.99000 | 78.7110 | 282662.2800 | 3591.14002 2014-03-21 04:15:00 | 3591.99000 | 3594.60000 | 3591.33000 | 3594.01000 | 41.2660 | 148254.2700 | 3592.64995 2014-03-21 04:16:00 | 3592.15000 | 3594.02000 | 3591.53000 | 3592.17000 | 79.6930 | 286306.6500 | 3592.62007 2014-03-21 04:17:00 | 3592.06000 | 3593.30000 | 3591.03000 | 3592.06000 | 40.7180 | 146249.7700 | 3591.76998 2014-03-21 04:18:00 | 3592.06000 | 3592.06000 | 3590.82000 | 3590.82000 | 7.4280 | 26676.5000 | 3591.34000 2014-03-21 04:19:00 | 3590.50000 | 3590.50000 | 3588.88000 | 3588.88000 | 27.8730 | 100037.2900 | 3589.04002 2014-03-21 04:20:00 | 3589.15000 | 3591.07000 | 3588.88000 | 3588.89000 | 51.8069 | 185962.5300 | 3589.52996 2014-03-21 04:21:00 | 3588.88000 | 3589.47000 | 3585.50000 | 3586.38000 | 40.7800 | 146288.8800 | 3587.27000 2014-03-21 04:22:00 | 3587.92000 | 3588.88000 | 3585.94000 | 3586.00000 | 46.1410 | 165517.0900 | 3587.20001 2014-03-21 04:23:00 | 3587.61000 | 3590.00000 | 3586.26000 | 3588.85000 | 104.9091 | 376458.0200 | 3588.41997 2014-03-21 04:24:00 | 3589.99000 | 3593.80000 | 3589.99000 | 3592.94000 | 65.2681 | 234470.9700 | 3592.42996 2014-03-21 04:25:00 | 3592.78000 | 3592.81000 | 3589.32000 | 3591.59000 | 85.1300 | 305735.9200 | 3591.40000 2014-03-21 04:26:00 | 3592.98000 | 3592.98000 | 3589.05000 | 3589.05000 | 35.5990 | 127851.2400 | 3591.42999 2014-03-21 04:27:00 | 3588.30000 | 3588.82000 | 3587.14000 | 3588.42000 | 61.8859 | 222039.2900 | 3587.87993 2014-03-21 04:28:00 | 3587.17000 | 3587.18000 | 3585.86000 | 3585.87000 | 6.1230 | 21957.4000 | 3586.05001 2014-03-21 04:29:00 | 3585.66000 | 3590.43000 | 3585.66000 | 3587.35000 | 38.8180 | 139289.2400 | 3588.25998 2014-03-21 04:30:00 | 3588.10000 | 3589.92000 | 3588.10000 | 3588.70000 | 77.8811 | 279533.9000 | 3589.24002 2014-03-21 04:31:00 | 3589.80000 | 3589.80000 | 3587.38000 | 3588.00000 | 30.8600 | 110753.5400 | 3588.90000 2014-03-21 04:32:00 | 3588.00000 | 3588.81000 | 3587.61000 | 3588.81000 | 33.1420 | 118922.0700 | 3588.26002 2014-03-21 04:33:00 | 3588.81000 | 3589.00000 | 3588.00000 | 3588.18000 | 29.8550 | 107132.6300 | 3588.42996 2014-03-21 04:34:00 | 3588.19000 | 3588.77000 | 3586.94000 | 3586.97000 | 23.1120 | 82912.4400 | 3587.42001 2014-03-21 04:35:00 | 3587.94000 | 3588.20000 | 3586.16000 | 3587.20000 | 115.1011 | 412929.8300 | 3587.54004 2014-03-21 04:36:00 | 3587.00000 | 3588.16000 | 3586.13000 | 3587.46000 | 91.4129 | 327900.8900 | 3587.03007 2014-03-21 04:37:00 | 3587.87000 | 3590.02000 | 3586.90000 | 3590.02000 | 40.2150 | 144321.9100 | 3588.75994 2014-03-21 04:38:00 | 3590.61000 | 3590.62000 | 3587.13000 | 3589.98000 | 68.8649 | 247167.3200 | 3589.16009 2014-03-21 04:39:00 | 3590.45000 | 3590.47000 | 3588.16000 | 3590.08000 | 72.9630 | 261873.5700 | 3589.13006 2014-03-21 04:40:00 | 3589.70000 | 3597.64000 | 3589.02000 | 3591.27000 | 62.6671 | 225107.6000 | 3592.11995 2014-03-21 04:41:00 | 3593.17000 | 3596.85000 | 3590.51000 | 3591.56000 | 80.4760 | 289179.4000 | 3593.35991 2014-03-21 04:42:00 | 3593.99000 | 3597.01000 | 3590.62000 | 3597.01000 | 55.8389 | 200686.8600 | 3594.02998 2014-03-21 04:43:00 | 3597.02000 | 3600.00000 | 3597.02000 | 3597.10000 | 51.7230 | 186110.1200 | 3598.21004 2014-03-21 04:44:00 | 3597.09000 | 3607.00000 | 3597.09000 | 3602.01000 | 146.6080 | 528152.2200 | 3602.47992 2014-03-21 04:45:00 | 3602.01000 | 3607.00000 | 3602.01000 | 3605.00000 | 98.8501 | 356322.9200 | 3604.68000 2014-03-21 04:46:00 | 3606.51000 | 3606.53000 | 3602.83000 | 3602.83000 | 75.5410 | 272316.3600 | 3604.88002 2014-03-21 04:47:00 | 3601.93000 | 3604.00000 | 3598.11000 | 3600.08000 | 104.5311 | 376489.4900 | 3601.70003 2014-03-21 04:48:00 | 3600.00000 | 3602.63000 | 3597.28000 | 3601.83000 | 46.6310 | 167875.2000 | 3600.08001 2014-03-21 04:49:00 | 3601.84000 | 3602.98000 | 3600.32000 | 3600.33000 | 43.7800 | 157696.3700 | 3602.02000 2014-03-21 04:50:00 | 3601.87000 | 3602.21000 | 3600.00000 | 3600.07000 | 79.9090 | 287752.2800 | 3600.99998 2014-03-21 04:51:00 | 3602.06000 | 3602.06000 | 3597.37000 | 3599.44000 | 70.3900 | 253338.6800 | 3599.07000 2014-03-21 04:52:00 | 3599.44000 | 3602.21000 | 3598.25000 | 3600.99000 | 58.8680 | 211932.3900 | 3600.12997 2014-03-21 04:53:00 | 3600.02000 | 3602.00000 | 3599.51000 | 3602.00000 | 46.1580 | 166189.6600 | 3600.44997 2014-03-21 04:54:00 | 3601.95000 | 3602.00000 | 3600.30000 | 3601.39000 | 23.8440 | 85863.2800 | 3601.04003 2014-03-21 04:55:00 | 3600.99000 | 3601.00000 | 3600.00000 | 3600.00000 | 2.2680 | 8166.8200 | 3600.89000 2014-03-21 04:56:00 | 3600.00000 | 3600.00000 | 3598.00000 | 3599.17000 | 5.3300 | 19181.7800 | 3598.83000 2014-03-21 04:57:00 | 3598.06000 | 3599.79000 | 3598.00000 | 3598.80000 | 33.0080 | 118790.4700 | 3598.83998 2014-03-21 04:58:00 | 3598.00000 | 3599.95000 | 3597.23000 | 3598.06000 | 26.0980 | 93909.0800 | 3598.31999 2014-03-21 04:59:00 | 3597.25000 | 3599.90000 | 3597.25000 | 3597.37000 | 79.6590 | 286662.4500 | 3598.61998 2014-03-21 05:00:00 | 3598.23000 | 3598.94000 | 3597.26000 | 3597.58000 | 17.1090 | 61560.7200 | 3598.15000 2014-03-21 05:01:00 | 3597.57000 | 3598.93000 | 3597.23000 | 3597.23000 | 76.9670 | 276951.2100 | 3598.30994 2014-03-21 05:02:00 | 3597.20000 | 3597.20000 | 3595.21000 | 3596.61000 | 68.9539 | 247957.6600 | 3595.99008 2014-03-21 05:03:00 | 3596.65000 | 3596.65000 | 3594.92000 | 3595.00000 | 19.7340 | 70944.4400 | 3595.04002 2014-03-21 05:04:00 | 3595.00000 | 3595.00000 | 3595.00000 | 3595.00000 | 3.8460 | 13826.3700 | 3595.00000 2014-03-21 05:05:00 | 3595.04000 | 3595.08000 | 3594.36000 | 3594.36000 | 7.9710 | 28655.7500 | 3595.00000 2014-03-21 05:06:00 | 3594.30000 | 3594.30000 | 3591.69000 | 3593.50000 | 59.4740 | 213686.6900 | 3592.94007 2014-03-21 05:07:00 | 3593.50000 | 3593.50000 | 3591.01000 | 3592.49000 | 41.2851 | 148321.1000 | 3592.60994 2014-03-21 05:08:00 | 3591.79000 | 3593.00000 | 3591.21000 | 3592.03000 | 54.4070 | 195438.7700 | 3592.15996 2014-03-21 05:09:00 | 3592.99000 | 3592.99000 | 3592.13000 | 3592.26000 | 5.1800 | 18609.9500 | 3592.65000 2014-03-21 05:10:00 | 3593.00000 | 3593.00000 | 3592.23000 | 3592.86000 | 8.1760 | 29374.0300 | 3592.70999 2014-03-21 05:11:00 | 3592.88000 | 3597.22000 | 3592.88000 | 3594.19000 | 17.6120 | 63319.2900 | 3595.24001 2014-03-21 05:12:00 | 3594.20000 | 3598.90000 | 3594.20000 | 3594.88000 | 85.6641 | 308123.3900 | 3596.88010 2014-03-21 05:13:00 | 3596.77000 | 3600.00000 | 3594.58000 | 3598.90000 | 55.2519 | 198837.3300 | 3598.74003 2014-03-21 05:14:00 | 3598.90000 | 3601.94000 | 3595.00000 | 3599.39000 | 39.5720 | 142424.6300 | 3599.13002 2014-03-21 05:15:00 | 3599.16000 | 3601.83000 | 3598.95000 | 3601.64000 | 81.3630 | 292958.2300 | 3600.63007 2014-03-21 05:16:00 | 3601.65000 | 3606.00000 | 3601.65000 | 3606.00000 | 45.8540 | 165210.3000 | 3602.96005 2014-03-21 05:17:00 | 3606.02000 | 3608.61000 | 3606.02000 | 3607.00000 | 48.4801 | 174910.2300 | 3607.88000 2014-03-21 05:18:00 | 3607.01000 | 3609.00000 | 3607.00000 | 3607.90000 | 41.2490 | 148828.8900 | 3608.05999 2014-03-21 05:19:00 | 3607.90000 | 3607.90000 | 3606.96000 | 3607.17000 | 44.9630 | 162181.9000 | 3607.01004 2014-03-21 05:20:00 | 3607.13000 | 3608.00000 | 3606.70000 | 3606.70000 | 27.1740 | 98022.1900 | 3607.20003 2014-03-21 05:21:00 | 3606.70000 | 3608.88000 | 3603.00000 | 3607.50000 | 85.9071 | 309812.6300 | 3606.36993 2014-03-21 05:22:00 | 3607.00000 | 3608.76000 | 3606.23000 | 3607.08000 | 11.2370 | 40540.7800 | 3607.78999 2014-03-21 05:23:00 | 3607.81000 | 3608.71000 | 3605.65000 | 3605.65000 | 33.4890 | 120802.0400 | 3607.21999 2014-03-21 05:24:00 | 3606.71000 | 3607.00000 | 3603.36000 | 3605.68000 | 61.1951 | 220638.8400 | 3605.49992 2014-03-21 05:25:00 | 3604.40000 | 3605.18000 | 3603.78000 | 3604.95000 | 29.8270 | 107513.5000 | 3604.56998 2014-03-21 05:26:00 | 3603.35000 | 3604.70000 | 3601.94000 | 3603.44000 | 55.1370 | 198696.6900 | 3603.68995 2014-03-21 05:27:00 | 3602.65000 | 3603.01000 | 3600.18000 | 3601.18000 | 52.3160 | 188407.7100 | 3601.33994 2014-03-21 05:28:00 | 3601.00000 | 3602.93000 | 3598.91000 | 3599.88000 | 42.7030 | 153752.9100 | 3600.52004 2014-03-21 05:29:00 | 3599.87000 | 3602.00000 | 3598.91000 | 3599.79000 | 49.8460 | 179484.5500 | 3600.77994 2014-03-21 05:30:00 | 3599.79000 | 3599.82000 | 3599.00000 | 3599.00000 | 8.7690 | 31565.9100 | 3599.72000 2014-03-21 05:31:00 | 3599.64000 | 3599.64000 | 3594.98000 | 3595.15000 | 53.7450 | 193276.1600 | 3596.16993 2014-03-21 05:32:00 | 3595.13000 | 3599.88000 | 3595.13000 | 3595.60000 | 63.5071 | 228456.4800 | 3597.33995 2014-03-21 05:33:00 | 3595.40000 | 3598.86000 | 3595.00000 | 3595.17000 | 87.1511 | 313452.0500 | 3596.65003 2014-03-21 05:34:00 | 3595.16000 | 3597.86000 | 3595.00000 | 3596.97000 | 65.5919 | 235837.7700 | 3595.53004 2014-03-21 05:35:00 | 3597.00000 | 3597.01000 | 3596.20000 | 3596.99000 | 29.6000 | 106470.7900 | 3596.99000 2014-03-21 05:36:00 | 3597.00000 | 3597.98000 | 3596.24000 | 3597.65000 | 8.9640 | 32241.7700 | 3596.81001 2014-03-21 05:37:00 | 3597.62000 | 3601.00000 | 3596.99000 | 3597.03000 | 90.9430 | 327259.4800 | 3598.51008 2014-03-21 05:38:00 | 3597.00000 | 3604.48000 | 3596.95000 | 3597.89000 | 73.5499 | 264826.8400 | 3600.64000 2014-03-21 05:39:00 | 3599.99000 | 3599.99000 | 3598.05000 | 3599.90000 | 67.3391 | 242340.4900 | 3598.80998 2014-03-21 05:40:00 | 3599.90000 | 3600.00000 | 3598.34000 | 3598.35000 | 26.7110 | 96141.6100 | 3599.33001 2014-03-21 05:41:00 | 3599.27000 | 3604.43000 | 3598.66000 | 3601.60000 | 64.3281 | 231629.2700 | 3600.74997 2014-03-21 05:42:00 | 3603.96000 | 3603.96000 | 3599.40000 | 3601.00000 | 62.8011 | 226146.6700 | 3601.00002 2014-03-21 05:43:00 | 3601.00000 | 3604.30000 | 3600.10000 | 3602.11000 | 67.2261 | 242119.4300 | 3601.56993 2014-03-21 05:44:00 | 3602.12000 | 3603.99000 | 3600.99000 | 3601.91000 | 28.5640 | 102907.2400 | 3602.69003 2014-03-21 05:45:00 | 3601.65000 | 3601.87000 | 3600.13000 | 3600.98000 | 26.4780 | 95347.4800 | 3601.00999 2014-03-21 05:46:00 | 3600.97000 | 3601.18000 | 3599.95000 | 3599.95000 | 37.9230 | 136544.2700 | 3600.57003 2014-03-21 05:47:00 | 3599.93000 | 3601.18000 | 3599.92000 | 3601.18000 | 17.6610 | 63579.9800 | 3600.02000 2014-03-21 05:48:00 | 3600.53000 | 3601.13000 | 3599.52000 | 3599.53000 | 55.1910 | 198719.5200 | 3600.58001 2014-03-21 05:49:00 | 3599.52000 | 3600.57000 | 3598.34000 | 3598.36000 | 54.8271 | 197368.6900 | 3599.83996 2014-03-21 05:50:00 | 3599.35000 | 3599.39000 | 3596.95000 | 3597.23000 | 80.4380 | 289441.7600 | 3598.31996 2014-03-21 05:51:00 | 3597.78000 | 3599.39000 | 3597.63000 | 3599.39000 | 76.7690 | 276262.5200 | 3598.61998 2014-03-21 05:52:00 | 3599.40000 | 3601.18000 | 3599.39000 | 3599.54000 | 61.6969 | 222136.7100 | 3600.44995 2014-03-21 05:53:00 | 3601.08000 | 3601.12000 | 3599.55000 | 3600.01000 | 42.2740 | 152210.2000 | 3600.56005 2014-03-21 05:54:00 | 3600.99000 | 3605.18000 | 3600.00000 | 3602.66000 | 38.8520 | 139926.2700 | 3601.52002 2014-03-21 05:55:00 | 3604.34000 | 3605.15000 | 3600.01000 | 3603.95000 | 62.6840 | 225858.0700 | 3603.12007 2014-03-21 05:56:00 | 3603.09000 | 3607.00000 | 3602.66000 | 3605.79000 | 47.9610 | 172928.0600 | 3605.60001 2014-03-21 05:57:00 | 3605.79000 | 3607.96000 | 3605.79000 | 3607.74000 | 31.0880 | 112135.8900 | 3607.04998 2014-03-21 05:58:00 | 3608.00000 | 3611.98000 | 3607.00000 | 3611.98000 | 34.5230 | 124588.7200 | 3608.86003 2014-03-21 05:59:00 | 3611.98000 | 3612.00000 | 3607.00000 | 3607.05000 | 62.9220 | 227120.0200 | 3609.55003 2014-03-21 06:00:00 | 3607.06000 | 3610.00000 | 3603.35000 | 3604.99000 | 162.7040 | 586792.0100 | 3606.50018 2014-03-21 06:01:00 | 3602.57000 | 3609.17000 | 3601.18000 | 3608.32000 | 125.9280 | 454027.1000 | 3605.44993 2014-03-21 06:02:00 | 3608.35000 | 3609.94000 | 3606.75000 | 3608.98000 | 55.4501 | 200091.5700 | 3608.50000 2014-03-21 06:03:00 | 3608.24000 | 3609.00000 | 3606.75000 | 3607.60000 | 93.9389 | 338892.0300 | 3607.57997 2014-03-21 06:04:00 | 3608.24000 | 3608.24000 | 3607.20000 | 3608.00000 | 29.0540 | 104826.5200 | 3607.99003 2014-03-21 06:05:00 | 3608.00000 | 3609.16000 | 3608.00000 | 3609.16000 | 17.4520 | 62973.5900 | 3608.39001 2014-03-21 06:06:00 | 3609.85000 | 3610.00000 | 3609.85000 | 3609.92000 | 30.2150 | 109075.4200 | 3609.97996 2014-03-21 06:07:00 | 3609.92000 | 3609.92000 | 3608.16000 | 3608.24000 | 16.2840 | 58777.4100 | 3609.52002 2014-03-21 06:08:00 | 3608.66000 | 3609.33000 | 3607.99000 | 3607.99000 | 15.6150 | 56343.8100 | 3608.30998 2014-03-21 06:09:00 | 3606.77000 | 3608.82000 | 3606.77000 | 3608.81000 | 61.8360 | 223071.5900 | 3607.46993 2014-03-21 06:10:00 | 3608.97000 | 3609.00000 | 3607.56000 | 3608.16000 | 14.2340 | 51364.9200 | 3608.61002 2014-03-21 06:11:00 | 3607.59000 | 3607.60000 | 3606.75000 | 3607.00000 | 16.6200 | 59953.5800 | 3607.32000 2014-03-21 06:12:00 | 3607.00000 | 3608.00000 | 3602.22000 | 3604.97000 | 93.3650 | 336545.2700 | 3604.61987 2014-03-21 06:13:00 | 3604.97000 | 3605.00000 | 3602.67000 | 3603.58000 | 166.6511 | 600563.8100 | 3603.72005 2014-03-21 06:14:00 | 3603.94000 | 3605.00000 | 3603.06000 | 3603.33000 | 128.2590 | 462292.8100 | 3604.36996 2014-03-21 06:15:00 | 3604.78000 | 3605.93000 | 3603.36000 | 3605.11000 | 41.8380 | 150814.1200 | 3604.71998 2014-03-21 06:16:00 | 3605.37000 | 3610.87000 | 3604.46000 | 3609.84000 | 81.0550 | 292423.7400 | 3607.71989 2014-03-21 06:17:00 | 3609.20000 | 3619.00000 | 3609.18000 | 3619.00000 | 127.4339 | 460679.8500 | 3615.05014 2014-03-21 06:18:00 | 3618.55000 | 3620.02000 | 3615.00000 | 3618.46000 | 85.4161 | 309060.9200 | 3618.29991 2014-03-21 06:19:00 | 3619.87000 | 3619.87000 | 3615.30000 | 3617.88000 | 32.9630 | 119250.4000 | 3617.70003 2014-03-21 06:20:00 | 3617.78000 | 3621.00000 | 3617.78000 | 3621.00000 | 38.3370 | 138769.1500 | 3619.71997 2014-03-21 06:21:00 | 3621.10000 | 3624.58000 | 3620.52000 | 3622.14000 | 77.0970 | 279242.3600 | 3621.95994 2014-03-21 06:22:00 | 3623.18000 | 3623.26000 | 3619.87000 | 3619.87000 | 115.7050 | 418946.8000 | 3620.81984 2014-03-21 06:23:00 | 3619.97000 | 3619.97000 | 3616.85000 | 3617.57000 | 32.9900 | 119369.1700 | 3618.34000 2014-03-21 06:24:00 | 3616.85000 | 3617.84000 | 3604.00000 | 3615.00000 | 75.2430 | 271637.9200 | 3610.14006 2014-03-21 06:25:00 | 3614.97000 | 3615.20000 | 3610.20000 | 3610.21000 | 77.3341 | 279463.8000 | 3613.72009 2014-03-21 06:26:00 | 3614.13000 | 3614.14000 | 3610.25000 | 3613.59000 | 122.7610 | 443521.9300 | 3612.89003 2014-03-21 06:27:00 | 3613.71000 | 3614.00000 | 3612.00000 | 3613.90000 | 94.2430 | 340471.8400 | 3612.70008 2014-03-21 06:28:00 | 3613.64000 | 3614.98000 | 3610.00000 | 3614.51000 | 69.4509 | 250975.5200 | 3613.71002 2014-03-21 06:29:00 | 3614.00000 | 3617.86000 | 3614.00000 | 3615.27000 | 48.2740 | 174579.9300 | 3616.44005 2014-03-21 06:30:00 | 3615.28000 | 3619.00000 | 3615.00000 | 3619.00000 | 41.4440 | 149881.8400 | 3616.49005 2014-03-21 06:31:00 | 3619.01000 | 3624.00000 | 3618.82000 | 3623.10000 | 55.9200 | 202509.6500 | 3621.42000 2014-03-21 06:32:00 | 3623.99000 | 3624.99000 | 3620.27000 | 3620.85000 | 87.9560 | 318604.8300 | 3622.31990 2014-03-21 06:33:00 | 3620.85000 | 3624.99000 | 3620.85000 | 3621.27000 | 33.3040 | 120630.5200 | 3622.10004 2014-03-21 06:34:00 | 3621.13000 | 3621.14000 | 3618.87000 | 3620.02000 | 66.9111 | 242217.3800 | 3619.99002 2014-03-21 06:35:00 | 3619.94000 | 3620.11000 | 3618.95000 | 3619.00000 | 36.7370 | 132968.7900 | 3619.47997 2014-03-21 06:36:00 | 3619.00000 | 3619.95000 | 3618.90000 | 3619.01000 | 39.1810 | 141804.2100 | 3619.21001 2014-03-21 06:37:00 | 3619.99000 | 3620.71000 | 3619.85000 | 3620.00000 | 32.7900 | 118701.7100 | 3620.06000 2014-03-21 06:38:00 | 3619.81000 | 3619.94000 | 3618.00000 | 3618.91000 | 77.8869 | 281879.0000 | 3619.07993 2014-03-21 06:39:00 | 3619.72000 | 3620.00000 | 3617.09000 | 3617.11000 | 53.5980 | 193937.9600 | 3618.37997 2014-03-21 06:40:00 | 3619.91000 | 3620.00000 | 3617.29000 | 3618.35000 | 63.8360 | 230980.2500 | 3618.33993 2014-03-21 06:41:00 | 3619.54000 | 3623.17000 | 3618.51000 | 3623.17000 | 46.0339 | 166656.2300 | 3620.29005 2014-03-21 06:42:00 | 3624.60000 | 3640.01000 | 3623.15000 | 3640.01000 | 172.3149 | 625521.9700 | 3630.10976 2014-03-21 06:43:00 | 3640.01000 | 3643.00000 | 3636.26000 | 3642.00000 | 157.6788 | 573982.4000 | 3640.19995 2014-03-21 06:44:00 | 3642.02000 | 3645.99000 | 3637.68000 | 3642.09000 | 108.1550 | 393896.2900 | 3641.95985 2014-03-21 06:45:00 | 3642.69000 | 3647.49000 | 3642.05000 | 3646.01000 | 159.1602 | 580213.6300 | 3645.47001 2014-03-21 06:46:00 | 3645.00000 | 3655.10000 | 3645.00000 | 3652.06000 | 116.5219 | 424974.1900 | 3647.16006 2014-03-21 06:47:00 | 3652.07000 | 3664.98000 | 3652.07000 | 3661.10000 | 124.6130 | 455809.3100 | 3657.80010 2014-03-21 06:48:00 | 3661.09000 | 3661.10000 | 3650.01000 | 3655.00000 | 223.2737 | 816717.3900 | 3657.92023 2014-03-21 06:49:00 | 3655.00000 | 3655.00000 | 3647.40000 | 3649.95000 | 177.8572 | 649370.9000 | 3651.07986 2014-03-21 06:50:00 | 3650.00000 | 3650.00000 | 3646.28000 | 3647.83000 | 75.3321 | 274791.9200 | 3647.74004 2014-03-21 06:51:00 | 3647.95000 | 3653.00000 | 3641.44000 | 3650.02000 | 90.1920 | 328759.6000 | 3645.11005 2014-03-21 06:52:00 | 3650.02000 | 3661.08000 | 3650.02000 | 3655.00000 | 124.6910 | 455753.2100 | 3655.06004 2014-03-21 06:53:00 | 3654.98000 | 3660.73000 | 3654.00000 | 3656.02000 | 104.9169 | 383657.9500 | 3656.77991 2014-03-21 06:54:00 | 3659.67000 | 3665.28000 | 3656.00000 | 3665.28000 | 108.7551 | 397903.3500 | 3658.70985 2014-03-21 06:55:00 | 3665.28000 | 3690.00000 | 3665.28000 | 3680.71000 | 141.7949 | 521074.8800 | 3674.85019 2014-03-21 06:56:00 | 3685.19000 | 3694.83000 | 3680.60000 | 3685.00000 | 199.1182 | 734015.5100 | 3686.32990 2014-03-21 06:57:00 | 3684.97000 | 3684.97000 | 3669.41000 | 3679.98000 | 168.7479 | 620750.7800 | 3678.56990 2014-03-21 06:58:00 | 3679.98000 | 3680.30000 | 3671.00000 | 3675.00000 | 251.2857 | 924213.8300 | 3677.93971 2014-03-21 06:59:00 | 3675.00000 | 3676.95000 | 3662.00000 | 3665.43000 | 299.0518 | 1097337.7500 | 3669.39015 2014-03-21 07:00:00 | 3664.00000 | 3664.89000 | 3660.00000 | 3660.73000 | 172.8829 | 633064.2200 | 3661.81014 2014-03-21 07:01:00 | 3661.01000 | 3668.98000 | 3660.00000 | 3668.00000 | 193.9529 | 710851.0000 | 3665.07015 2014-03-21 07:02:00 | 3668.00000 | 3668.00000 | 3665.06000 | 3665.89000 | 97.2199 | 356471.3000 | 3666.65000 2014-03-21 07:03:00 | 3665.06000 | 3665.89000 | 3657.00000 | 3657.94000 | 102.8110 | 376575.9600 | 3662.80003 2014-03-21 07:04:00 | 3657.94000 | 3663.05000 | 3656.18000 | 3663.03000 | 148.2880 | 542827.4000 | 3660.62992 2014-03-21 07:05:00 | 3662.01000 | 3665.96000 | 3661.03000 | 3662.95000 | 101.6380 | 372302.9300 | 3663.02994 2014-03-21 07:06:00 | 3662.00000 | 3663.99000 | 3660.08000 | 3661.06000 | 32.2150 | 117987.1200 | 3662.48996 2014-03-21 07:07:00 | 3661.01000 | 3662.50000 | 3656.32000 | 3656.36000 | 67.5449 | 247177.3000 | 3659.44991 2014-03-21 07:08:00 | 3658.68000 | 3663.29000 | 3657.04000 | 3663.02000 | 58.5979 | 214461.4400 | 3659.87997 2014-03-21 07:09:00 | 3663.02000 | 3667.74000 | 3662.01000 | 3667.74000 | 74.3291 | 272369.1900 | 3664.36998 2014-03-21 07:10:00 | 3669.00000 | 3675.98000 | 3669.00000 | 3674.20000 | 131.7240 | 483865.7100 | 3673.33014 2014-03-21 07:11:00 | 3672.50000 | 3675.75000 | 3671.00000 | 3671.00000 | 170.2759 | 625520.4200 | 3673.56981 2014-03-21 07:12:00 | 3671.02000 | 3671.02000 | 3663.10000 | 3663.14000 | 58.2801 | 213856.9100 | 3669.47000 2014-03-21 07:13:00 | 3669.74000 | 3674.00000 | 3664.22000 | 3673.97000 | 118.9399 | 436577.0500 | 3670.57000 2014-03-21 07:14:00 | 3673.98000 | 3674.00000 | 3670.00000 | 3670.00000 | 109.9890 | 403914.6500 | 3672.31997 2014-03-21 07:15:00 | 3670.10000 | 3672.12000 | 3669.94000 | 3670.02000 | 123.5031 | 453308.4100 | 3670.42011 2014-03-21 07:16:00 | 3670.03000 | 3670.04000 | 3667.00000 | 3668.09000 | 148.1872 | 543660.2500 | 3668.73989 2014-03-21 07:17:00 | 3668.71000 | 3672.02000 | 3668.08000 | 3672.02000 | 58.2871 | 213932.1900 | 3670.31995 2014-03-21 07:18:00 | 3673.00000 | 3676.89000 | 3672.00000 | 3676.76000 | 76.5540 | 281224.9600 | 3673.55008 2014-03-21 07:19:00 | 3676.76000 | 3678.98000 | 3673.93000 | 3678.00000 | 111.3760 | 409418.1600 | 3675.99988 2014-03-21 07:20:00 | 3677.00000 | 3679.00000 | 3674.71000 | 3677.90000 | 172.1591 | 632979.2600 | 3676.70996 2014-03-21 07:21:00 | 3677.98000 | 3684.75000 | 3677.98000 | 3680.11000 | 107.7349 | 396718.8100 | 3682.35985 2014-03-21 07:22:00 | 3680.61000 | 3680.61000 | 3674.36000 | 3677.28000 | 49.3150 | 181363.3500 | 3677.64993 2014-03-21 07:23:00 | 3674.00000 | 3677.00000 | 3666.04000 | 3669.08000 | 43.3080 | 159009.1800 | 3671.58998 2014-03-21 07:24:00 | 3666.09000 | 3675.25000 | 3666.02000 | 3672.26000 | 177.8211 | 653012.3700 | 3672.30005 2014-03-21 07:25:00 | 3673.99000 | 3675.00000 | 3670.46000 | 3670.46000 | 53.7960 | 197589.0000 | 3672.92994 2014-03-21 07:26:00 | 3670.46000 | 3670.50000 | 3666.75000 | 3667.07000 | 23.7130 | 87020.8500 | 3669.75002 2014-03-21 07:27:00 | 3668.06000 | 3668.06000 | 3662.00000 | 3664.94000 | 101.7980 | 373264.7500 | 3666.71994 2014-03-21 07:28:00 | 3664.94000 | 3665.00000 | 3647.96000 | 3654.66000 | 202.5749 | 740735.2100 | 3656.59972 2014-03-21 07:29:00 | 3654.65000 | 3662.00000 | 3652.01000 | 3659.78000 | 149.9420 | 548498.4300 | 3658.07008 2014-03-21 07:30:00 | 3657.01000 | 3661.96000 | 3654.90000 | 3654.90000 | 117.5361 | 430165.5700 | 3659.85987 2014-03-21 07:31:00 | 3657.45000 | 3658.45000 | 3650.70000 | 3652.39000 | 194.7900 | 711797.8500 | 3654.18000 2014-03-21 07:32:00 | 3651.40000 | 3660.04000 | 3651.40000 | 3652.99000 | 103.7451 | 379214.2400 | 3655.24986 2014-03-21 07:33:00 | 3652.99000 | 3659.84000 | 3652.99000 | 3657.95000 | 151.9760 | 555681.8700 | 3656.37983 2014-03-21 07:34:00 | 3657.27000 | 3657.85000 | 3656.27000 | 3656.50000 | 31.9210 | 116734.9800 | 3657.00001 2014-03-21 07:35:00 | 3656.00000 | 3656.04000 | 3654.08000 | 3655.58000 | 73.9821 | 270398.6100 | 3654.92004 2014-03-21 07:36:00 | 3655.62000 | 3656.48000 | 3654.90000 | 3654.90000 | 153.0441 | 559412.8200 | 3655.24017 2014-03-21 07:37:00 | 3654.19000 | 3654.19000 | 3650.00000 | 3652.03000 | 91.6890 | 334776.7600 | 3651.21998 2014-03-21 07:38:00 | 3651.91000 | 3654.94000 | 3648.02000 | 3654.39000 | 119.1962 | 435205.4400 | 3651.16987 2014-03-21 07:39:00 | 3652.16000 | 3654.53000 | 3650.00000 | 3652.99000 | 120.8211 | 441231.4800 | 3651.94004 2014-03-21 07:40:00 | 3652.45000 | 3653.04000 | 3652.39000 | 3653.04000 | 14.8060 | 54081.1400 | 3652.64998 2014-03-21 07:41:00 | 3653.04000 | 3657.04000 | 3653.04000 | 3657.02000 | 104.8089 | 383189.5700 | 3656.07997 2014-03-21 07:42:00 | 3656.58000 | 3659.00000 | 3654.98000 | 3655.91000 | 156.7101 | 573027.6700 | 3656.61000 2014-03-21 07:43:00 | 3656.86000 | 3656.90000 | 3654.80000 | 3654.80000 | 88.5239 | 323637.3500 | 3655.93010 2014-03-21 07:44:00 | 3654.50000 | 3654.76000 | 3652.77000 | 3653.37000 | 33.9390 | 124018.6600 | 3654.15999 2014-03-21 07:45:00 | 3653.00000 | 3653.18000 | 3652.77000 | 3652.79000 | 25.4810 | 93083.4600 | 3653.05001 2014-03-21 07:46:00 | 3652.79000 | 3652.94000 | 3652.00000 | 3652.36000 | 9.0070 | 32897.2100 | 3652.40999 2014-03-21 07:47:00 | 3652.01000 | 3653.49000 | 3652.01000 | 3653.49000 | 55.8890 | 204149.4900 | 3652.76998 2014-03-21 07:48:00 | 3653.49000 | 3660.00000 | 3653.36000 | 3659.70000 | 93.4640 | 341799.8700 | 3657.02010 2014-03-21 07:49:00 | 3656.19000 | 3659.71000 | 3656.19000 | 3658.19000 | 161.4832 | 590734.5200 | 3658.18014 2014-03-21 07:50:00 | 3657.80000 | 3659.22000 | 3657.00000 | 3657.90000 | 15.8760 | 58071.2100 | 3657.79998 2014-03-21 07:51:00 | 3659.22000 | 3659.82000 | 3656.95000 | 3657.00000 | 72.7571 | 266209.4000 | 3658.87994 2014-03-21 07:52:00 | 3657.20000 | 3657.92000 | 3657.20000 | 3657.32000 | 8.4480 | 30898.4400 | 3657.49000 2014-03-21 07:53:00 | 3657.68000 | 3660.62000 | 3657.64000 | 3658.97000 | 41.5530 | 152035.0300 | 3658.82003 2014-03-21 07:54:00 | 3658.61000 | 3660.75000 | 3658.61000 | 3660.75000 | 5.0660 | 18541.0100 | 3659.88999 2014-03-21 07:55:00 | 3660.65000 | 3664.17000 | 3660.65000 | 3663.14000 | 200.0141 | 732469.6200 | 3662.09022 2014-03-21 07:56:00 | 3663.14000 | 3664.86000 | 3663.14000 | 3664.82000 | 32.7760 | 120093.2900 | 3664.05996 2014-03-21 07:57:00 | 3664.40000 | 3670.71000 | 3662.99000 | 3667.62000 | 109.0199 | 399829.2700 | 3667.49000 2014-03-21 07:58:00 | 3666.62000 | 3667.96000 | 3664.21000 | 3664.68000 | 126.1971 | 462637.1900 | 3665.98990 2014-03-21 07:59:00 | 3664.30000 | 3673.49000 | 3664.30000 | 3669.58000 | 100.4429 | 368656.6400 | 3670.31008 2014-03-21 08:00:00 | 3668.04000 | 3672.00000 | 3668.04000 | 3671.94000 | 79.5880 | 292094.4600 | 3670.07996 2014-03-21 08:01:00 | 3670.01000 | 3671.92000 | 3669.04000 | 3669.98000 | 100.8231 | 370099.5500 | 3670.78009 2014-03-21 08:02:00 | 3669.04000 | 3670.00000 | 3664.53000 | 3664.82000 | 130.1219 | 477140.2500 | 3666.87007 2014-03-21 08:03:00 | 3664.83000 | 3669.03000 | 3664.83000 | 3665.18000 | 57.1370 | 209495.6800 | 3666.54995 2014-03-21 08:04:00 | 3665.18000 | 3665.18000 | 3662.67000 | 3663.02000 | 114.9579 | 421203.5100 | 3663.97993 2014-03-21 08:05:00 | 3663.39000 | 3666.00000 | 3662.00000 | 3662.31000 | 122.7381 | 449684.0900 | 3663.76994 2014-03-21 08:06:00 | 3664.90000 | 3667.04000 | 3662.53000 | 3665.15000 | 95.6950 | 350710.6700 | 3664.87987 2014-03-21 08:07:00 | 3665.39000 | 3666.99000 | 3662.28000 | 3663.39000 | 91.2269 | 334293.7200 | 3664.41992 2014-03-21 08:08:00 | 3662.35000 | 3665.72000 | 3662.00000 | 3662.00000 | 135.7900 | 497465.4800 | 3663.49000 2014-03-21 08:09:00 | 3661.89000 | 3663.06000 | 3656.00000 | 3657.66000 | 95.7999 | 350686.1300 | 3660.61000 2014-03-21 08:10:00 | 3656.11000 | 3660.21000 | 3656.02000 | 3659.08000 | 114.5191 | 418906.3400 | 3657.95997 2014-03-21 08:11:00 | 3660.03000 | 3663.32000 | 3658.98000 | 3661.32000 | 108.2861 | 396497.1700 | 3661.56989 2014-03-21 08:12:00 | 3660.88000 | 3661.45000 | 3660.61000 | 3660.61000 | 13.8440 | 50685.4000 | 3661.18002 2014-03-21 08:13:00 | 3660.34000 | 3660.34000 | 3658.29000 | 3658.98000 | 84.1110 | 307772.4000 | 3659.12002 2014-03-21 08:14:00 | 3658.31000 | 3660.17000 | 3658.31000 | 3660.09000 | 43.5279 | 159285.7400 | 3659.38998 2014-03-21 08:15:00 | 3660.61000 | 3660.61000 | 3659.12000 | 3659.97000 | 27.4980 | 100641.3100 | 3659.94998 2014-03-21 08:16:00 | 3659.96000 | 3660.61000 | 3659.22000 | 3659.22000 | 52.1340 | 190813.5100 | 3660.06006 2014-03-21 08:17:00 | 3660.61000 | 3664.66000 | 3659.51000 | 3663.37000 | 36.7740 | 134615.2000 | 3660.61004 2014-03-21 08:18:00 | 3663.37000 | 3665.90000 | 3663.37000 | 3665.29000 | 24.9100 | 91299.3300 | 3665.17000 2014-03-21 08:19:00 | 3665.00000 | 3672.00000 | 3664.79000 | 3668.03000 | 81.4470 | 298783.5300 | 3668.43993 2014-03-21 08:20:00 | 3668.00000 | 3669.84000 | 3664.79000 | 3664.98000 | 114.7750 | 420960.1300 | 3667.69984 2014-03-21 08:21:00 | 3664.98000 | 3665.00000 | 3663.23000 | 3664.01000 | 46.5780 | 170667.3200 | 3664.11997 2014-03-21 08:22:00 | 3664.52000 | 3667.89000 | 3664.45000 | 3667.88000 | 142.2639 | 521614.7200 | 3666.53015 2014-03-21 08:23:00 | 3667.86000 | 3671.95000 | 3667.85000 | 3671.95000 | 41.8900 | 153741.1900 | 3670.12000 2014-03-21 08:24:00 | 3670.78000 | 3671.95000 | 3666.35000 | 3667.72000 | 127.6639 | 468490.6900 | 3669.72013 2014-03-21 08:25:00 | 3667.23000 | 3672.35000 | 3666.20000 | 3672.35000 | 97.0069 | 356096.8600 | 3670.83992 2014-03-21 08:26:00 | 3672.40000 | 3679.99000 | 3672.12000 | 3679.99000 | 53.9739 | 198416.3000 | 3676.15006 2014-03-21 08:27:00 | 3679.99000 | 3692.07000 | 3679.14000 | 3689.98000 | 221.7261 | 816978.4400 | 3684.62976 2014-03-21 08:28:00 | 3689.92000 | 3694.00000 | 3687.86000 | 3691.07000 | 125.3981 | 462829.3600 | 3690.87994 2014-03-21 08:29:00 | 3691.17000 | 3691.17000 | 3680.32000 | 3684.13000 | 178.7288 | 658653.1100 | 3685.20994 2014-03-21 08:30:00 | 3682.40000 | 3685.00000 | 3680.00000 | 3684.50000 | 148.0690 | 545318.7200 | 3682.86996 2014-03-21 08:31:00 | 3683.95000 | 3690.00000 | 3683.01000 | 3686.80000 | 162.5792 | 599432.7400 | 3687.01996 2014-03-21 08:32:00 | 3686.78000 | 3691.15000 | 3685.32000 | 3690.04000 | 143.1238 | 527915.1500 | 3688.52015 2014-03-21 08:33:00 | 3690.04000 | 3690.04000 | 3685.00000 | 3686.80000 | 110.3001 | 406894.7000 | 3688.98000 2014-03-21 08:34:00 | 3686.45000 | 3687.28000 | 3678.01000 | 3681.87000 | 175.7272 | 647494.8300 | 3684.65986 2014-03-21 08:35:00 | 3680.24000 | 3684.58000 | 3670.00000 | 3682.05000 | 158.2809 | 582393.1500 | 3679.49004 2014-03-21 08:36:00 | 3685.30000 | 3685.86000 | 3678.93000 | 3680.00000 | 182.0240 | 670172.5200 | 3681.78020 2014-03-21 08:37:00 | 3680.00000 | 3683.97000 | 3679.00000 | 3682.00000 | 129.9291 | 478365.1100 | 3681.73997 2014-03-21 08:38:00 | 3680.64000 | 3682.00000 | 3680.04000 | 3680.43000 | 118.4419 | 435996.3900 | 3681.10006 2014-03-21 08:39:00 | 3680.02000 | 3680.51000 | 3678.93000 | 3679.07000 | 72.7511 | 267713.7900 | 3679.86002 2014-03-21 08:40:00 | 3679.11000 | 3680.00000 | 3678.68000 | 3678.68000 | 24.7870 | 91192.1200 | 3679.02998 2014-03-21 08:41:00 | 3678.02000 | 3678.02000 | 3674.48000 | 3675.86000 | 74.0641 | 272261.7700 | 3676.03008 2014-03-21 08:42:00 | 3675.29000 | 3683.00000 | 3675.13000 | 3682.01000 | 60.9210 | 224175.2200 | 3679.77002 2014-03-21 08:43:00 | 3682.19000 | 3683.99000 | 3681.90000 | 3683.03000 | 132.4138 | 487650.9900 | 3682.78014 2014-03-21 08:44:00 | 3683.00000 | 3690.00000 | 3682.97000 | 3687.64000 | 82.8941 | 305575.0500 | 3686.33009 2014-03-21 08:45:00 | 3689.39000 | 3697.10000 | 3686.24000 | 3695.69000 | 250.9690 | 926120.7100 | 3690.17993 2014-03-21 08:46:00 | 3695.47000 | 3704.98000 | 3695.47000 | 3702.89000 | 266.3911 | 985497.8800 | 3699.44008 2014-03-21 08:47:00 | 3701.45000 | 3706.90000 | 3701.00000 | 3704.99000 | 188.9980 | 700214.8300 | 3704.87990 2014-03-21 08:48:00 | 3703.18000 | 3705.19000 | 3692.00000 | 3698.98000 | 165.1622 | 610802.6800 | 3698.20010 2014-03-21 08:49:00 | 3698.53000 | 3700.00000 | 3696.14000 | 3699.02000 | 203.9928 | 754424.5500 | 3698.29015 2014-03-21 08:50:00 | 3699.00000 | 3700.00000 | 3696.50000 | 3698.85000 | 151.0729 | 558776.4400 | 3698.72012 2014-03-21 08:51:00 | 3696.50000 | 3697.98000 | 3692.00000 | 3693.25000 | 218.0710 | 805600.2500 | 3694.21006 2014-03-21 08:52:00 | 3693.72000 | 3698.00000 | 3692.18000 | 3695.41000 | 157.2559 | 581211.6400 | 3695.95983 2014-03-21 08:53:00 | 3697.00000 | 3704.92000 | 3696.99000 | 3702.98000 | 104.6261 | 387103.0500 | 3699.86989 2014-03-21 08:54:00 | 3700.04000 | 3703.02000 | 3699.40000 | 3703.00000 | 75.2061 | 278397.0200 | 3701.78992 2014-03-21 08:55:00 | 3703.02000 | 3704.00000 | 3702.71000 | 3703.98000 | 43.7061 | 161872.3500 | 3703.65995 2014-03-21 08:56:00 | 3703.90000 | 3704.00000 | 3698.98000 | 3699.00000 | 76.7480 | 284062.5900 | 3701.23996 2014-03-21 08:57:00 | 3698.17000 | 3701.01000 | 3698.17000 | 3698.99000 | 56.6101 | 209458.3400 | 3700.02000 2014-03-21 08:58:00 | 3699.94000 | 3700.04000 | 3695.09000 | 3695.09000 | 102.2051 | 377851.2400 | 3696.98986 2014-03-21 08:59:00 | 3695.06000 | 3700.00000 | 3695.02000 | 3698.37000 | 254.9690 | 942788.5000 | 3697.65993 2014-03-21 09:00:00 | 3698.99000 | 3699.58000 | 3696.01000 | 3697.85000 | 129.3951 | 478496.4200 | 3697.94983 2014-03-21 09:01:00 | 3697.73000 | 3699.24000 | 3695.31000 | 3695.47000 | 127.9829 | 473152.6400 | 3697.00010 2014-03-21 09:02:00 | 3696.31000 | 3696.54000 | 3695.17000 | 3696.17000 | 19.7000 | 72813.2800 | 3696.11000 2014-03-21 09:03:00 | 3697.14000 | 3697.24000 | 3696.00000 | 3696.28000 | 16.5060 | 61010.8900 | 3696.28998 2014-03-21 09:04:00 | 3696.31000 | 3699.25000 | 3695.00000 | 3696.67000 | 104.0459 | 384618.2500 | 3696.61989 2014-03-21 09:05:00 | 3696.90000 | 3699.99000 | 3696.90000 | 3699.01000 | 114.0360 | 421743.8700 | 3698.33988 2014-03-21 09:06:00 | 3699.06000 | 3701.02000 | 3697.36000 | 3700.04000 | 102.4981 | 379208.2400 | 3699.65995 2014-03-21 09:07:00 | 3700.60000 | 3700.60000 | 3697.45000 | 3699.10000 | 98.0781 | 362786.9000 | 3698.95995 2014-03-21 09:08:00 | 3699.14000 | 3699.75000 | 3698.00000 | 3698.96000 | 79.4511 | 293872.0800 | 3698.78002 2014-03-21 09:09:00 | 3698.98000 | 3701.50000 | 3698.14000 | 3700.76000 | 21.4840 | 79484.9000 | 3699.73002 2014-03-21 09:10:00 | 3701.50000 | 3703.73000 | 3700.75000 | 3703.00000 | 167.8750 | 621541.9700 | 3702.40977 2014-03-21 09:11:00 | 3702.60000 | 3703.89000 | 3701.46000 | 3702.66000 | 79.7119 | 295139.6800 | 3702.58004 2014-03-21 09:12:00 | 3702.20000 | 3704.00000 | 3700.00000 | 3701.12000 | 70.1999 | 259939.0500 | 3702.84000 2014-03-21 09:13:00 | 3700.03000 | 3704.97000 | 3700.03000 | 3703.44000 | 55.3540 | 204991.9300 | 3703.29006 2014-03-21 09:14:00 | 3703.30000 | 3703.30000 | 3699.81000 | 3701.40000 | 47.4889 | 175747.5300 | 3700.80999 2014-03-21 09:15:00 | 3701.69000 | 3702.00000 | 3698.09000 | 3701.81000 | 129.8371 | 480512.8600 | 3700.88990 2014-03-21 09:16:00 | 3699.07000 | 3699.85000 | 3690.00000 | 3695.93000 | 85.5841 | 316297.4500 | 3695.75009 2014-03-21 09:17:00 | 3695.88000 | 3695.88000 | 3690.00000 | 3690.31000 | 166.0461 | 612955.9800 | 3691.47983 2014-03-21 09:18:00 | 3690.29000 | 3690.29000 | 3685.00000 | 3688.99000 | 99.4781 | 366881.2700 | 3688.05995 2014-03-21 09:19:00 | 3686.02000 | 3699.00000 | 3684.97000 | 3687.96000 | 75.5680 | 278676.5000 | 3687.75996 2014-03-21 09:20:00 | 3687.74000 | 3688.04000 | 3687.00000 | 3688.00000 | 53.9130 | 198825.3000 | 3687.89004 2014-03-21 09:21:00 | 3688.99000 | 3690.00000 | 3685.01000 | 3686.82000 | 147.6511 | 544424.9000 | 3687.24004 2014-03-21 09:22:00 | 3687.80000 | 3687.80000 | 3681.00000 | 3683.95000 | 97.6669 | 359855.6100 | 3684.51992 2014-03-21 09:23:00 | 3683.42000 | 3684.11000 | 3679.98000 | 3679.98000 | 122.1060 | 449547.9600 | 3681.61987 2014-03-21 09:24:00 | 3679.60000 | 3679.98000 | 3672.00000 | 3679.83000 | 141.5119 | 520262.6900 | 3676.46007 2014-03-21 09:25:00 | 3679.88000 | 3680.00000 | 3675.00000 | 3677.71000 | 137.9411 | 507420.6300 | 3678.53004 2014-03-21 09:26:00 | 3677.53000 | 3679.96000 | 3672.00000 | 3678.21000 | 213.8438 | 786263.0200 | 3676.81022 2014-03-21 09:27:00 | 3678.43000 | 3679.00000 | 3672.00000 | 3672.03000 | 211.7022 | 778551.8500 | 3677.58013 2014-03-21 09:28:00 | 3677.74000 | 3677.96000 | 3670.00000 | 3670.00000 | 193.6739 | 711536.6500 | 3673.89021 2014-03-21 09:29:00 | 3674.29000 | 3677.04000 | 3670.02000 | 3674.97000 | 168.6248 | 619507.2800 | 3673.87976 2014-03-21 09:30:00 | 3673.19000 | 3676.80000 | 3673.10000 | 3676.80000 | 117.4571 | 431646.5000 | 3674.92991 2014-03-21 09:31:00 | 3676.80000 | 3679.90000 | 3676.80000 | 3679.90000 | 44.3310 | 163056.6700 | 3678.16001 2014-03-21 09:32:00 | 3679.90000 | 3685.00000 | 3679.90000 | 3683.98000 | 112.0630 | 412778.4500 | 3683.45009 2014-03-21 09:33:00 | 3681.52000 | 3684.14000 | 3680.37000 | 3682.03000 | 84.7730 | 312228.1800 | 3683.11007 2014-03-21 09:34:00 | 3682.00000 | 3683.94000 | 3676.13000 | 3679.44000 | 126.7880 | 466771.4400 | 3681.50993 2014-03-21 09:35:00 | 3679.96000 | 3679.96000 | 3675.00000 | 3675.94000 | 104.1530 | 383018.5900 | 3677.46009 2014-03-21 09:36:00 | 3675.00000 | 3679.91000 | 3674.50000 | 3676.27000 | 65.3159 | 240105.8700 | 3676.06993 2014-03-21 09:37:00 | 3677.46000 | 3681.01000 | 3676.21000 | 3679.98000 | 141.3940 | 520195.7000 | 3679.05015 2014-03-21 09:38:00 | 3679.49000 | 3681.01000 | 3679.46000 | 3680.71000 | 26.1870 | 96371.7200 | 3680.13998 2014-03-21 09:39:00 | 3680.66000 | 3680.66000 | 3678.41000 | 3679.18000 | 32.9820 | 121363.9900 | 3679.70002 2014-03-21 09:40:00 | 3680.50000 | 3680.50000 | 3678.87000 | 3679.09000 | 34.5830 | 127251.2500 | 3679.59003 2014-03-21 09:41:00 | 3679.87000 | 3684.00000 | 3678.83000 | 3682.16000 | 171.0292 | 629597.8200 | 3681.22996 2014-03-21 09:42:00 | 3682.06000 | 3683.94000 | 3682.02000 | 3683.06000 | 58.7940 | 216533.4700 | 3682.92006 2014-03-21 09:43:00 | 3683.20000 | 3683.92000 | 3682.26000 | 3682.26000 | 13.1390 | 48391.9800 | 3683.08000 2014-03-21 09:44:00 | 3682.26000 | 3682.26000 | 3678.90000 | 3678.92000 | 179.7359 | 661631.3600 | 3681.12980 2014-03-21 09:45:00 | 3678.99000 | 3679.83000 | 3676.00000 | 3677.32000 | 143.4310 | 527395.6100 | 3677.00004 2014-03-21 09:46:00 | 3676.72000 | 3677.71000 | 3671.40000 | 3676.00000 | 136.9859 | 503506.5800 | 3675.60985 2014-03-21 09:47:00 | 3673.37000 | 3677.00000 | 3672.27000 | 3677.00000 | 157.2522 | 577843.6500 | 3674.63009 2014-03-21 09:48:00 | 3676.02000 | 3676.06000 | 3675.36000 | 3676.01000 | 19.4050 | 71330.8000 | 3675.89997 2014-03-21 09:49:00 | 3676.01000 | 3677.98000 | 3674.97000 | 3677.98000 | 122.2179 | 449347.6300 | 3676.60993 2014-03-21 09:50:00 | 3677.00000 | 3682.26000 | 3677.00000 | 3680.15000 | 49.0090 | 180337.2600 | 3679.67999 2014-03-21 09:51:00 | 3681.70000 | 3682.18000 | 3678.07000 | 3680.00000 | 199.9651 | 735773.3500 | 3679.50973 2014-03-21 09:52:00 | 3680.00000 | 3681.90000 | 3678.98000 | 3678.98000 | 43.1530 | 158828.1800 | 3680.58004 2014-03-21 09:53:00 | 3678.96000 | 3681.02000 | 3678.83000 | 3680.96000 | 32.3360 | 118988.9500 | 3679.76996 2014-03-21 09:54:00 | 3681.02000 | 3681.02000 | 3678.83000 | 3680.00000 | 55.4540 | 204053.4000 | 3679.69006 2014-03-21 09:55:00 | 3680.00000 | 3682.00000 | 3679.81000 | 3681.91000 | 68.6930 | 252885.6400 | 3681.39006 2014-03-21 09:56:00 | 3680.40000 | 3681.91000 | 3678.80000 | 3680.17000 | 111.2769 | 409566.8000 | 3680.60991 2014-03-21 09:57:00 | 3680.67000 | 3681.00000 | 3680.67000 | 3681.00000 | 15.1990 | 55947.4500 | 3681.00000 2014-03-21 09:58:00 | 3681.28000 | 3682.26000 | 3681.05000 | 3681.83000 | 13.7240 | 50530.3800 | 3681.90001 2014-03-21 09:59:00 | 3681.81000 | 3681.81000 | 3681.00000 | 3681.30000 | 4.0370 | 14862.2400 | 3681.51000 2014-03-21 10:00:00 | 3681.33000 | 3682.00000 | 3681.10000 | 3682.00000 | 15.4900 | 57031.6600 | 3681.84000 2014-03-21 10:01:00 | 3681.77000 | 3683.95000 | 3681.77000 | 3683.77000 | 62.5210 | 230239.2400 | 3682.59002 2014-03-21 10:02:00 | 3683.85000 | 3686.54000 | 3682.00000 | 3685.12000 | 156.4361 | 576468.6200 | 3685.00984 2014-03-21 10:03:00 | 3686.58000 | 3686.59000 | 3683.77000 | 3685.65000 | 75.7730 | 279207.7500 | 3684.79006 2014-03-21 10:04:00 | 3685.30000 | 3685.81000 | 3682.26000 | 3683.96000 | 131.3719 | 483993.9300 | 3684.15007 2014-03-21 10:05:00 | 3683.96000 | 3684.15000 | 3682.00000 | 3682.58000 | 130.5061 | 480714.0700 | 3683.45986 2014-03-21 10:06:00 | 3682.69000 | 3683.85000 | 3682.06000 | 3683.76000 | 66.2211 | 243904.7500 | 3683.19002 2014-03-21 10:07:00 | 3683.76000 | 3685.00000 | 3683.24000 | 3684.06000 | 48.0840 | 177136.5200 | 3683.90005 2014-03-21 10:08:00 | 3684.00000 | 3685.00000 | 3682.22000 | 3682.22000 | 61.1000 | 225072.1800 | 3683.67000 2014-03-21 10:09:00 | 3681.63000 | 3682.55000 | 3678.00000 | 3678.00000 | 88.3231 | 325042.0800 | 3680.15007 2014-03-21 10:10:00 | 3677.32000 | 3678.79000 | 3674.75000 | 3674.75000 | 150.8832 | 554755.1400 | 3676.72013 2014-03-21 10:11:00 | 3674.05000 | 3678.68000 | 3674.05000 | 3676.84000 | 127.5712 | 469065.1600 | 3676.89004 2014-03-21 10:12:00 | 3675.19000 | 3677.85000 | 3675.19000 | 3677.41000 | 118.2100 | 434609.7700 | 3676.59000 2014-03-21 10:13:00 | 3676.03000 | 3677.41000 | 3675.99000 | 3676.40000 | 11.1460 | 40974.1800 | 3676.12999 2014-03-21 10:14:00 | 3676.40000 | 3680.02000 | 3676.40000 | 3678.05000 | 28.6270 | 105313.9500 | 3678.82998 2014-03-21 10:15:00 | 3678.25000 | 3680.02000 | 3678.25000 | 3680.02000 | 31.8670 | 117228.8100 | 3678.68997 2014-03-21 10:16:00 | 3679.48000 | 3680.02000 | 3678.46000 | 3680.02000 | 153.0841 | 563260.7700 | 3679.42017 2014-03-21 10:17:00 | 3680.09000 | 3680.13000 | 3678.00000 | 3678.29000 | 47.7130 | 175557.1100 | 3679.44004 2014-03-21 10:18:00 | 3678.58000 | 3678.58000 | 3677.98000 | 3677.98000 | 9.3160 | 34265.6400 | 3678.14999 2014-03-21 10:19:00 | 3677.84000 | 3679.53000 | 3676.42000 | 3677.39000 | 157.6199 | 579741.7600 | 3678.10000 2014-03-21 10:20:00 | 3677.27000 | 3677.35000 | 3676.48000 | 3676.79000 | 16.5790 | 60962.5000 | 3677.09000 2014-03-21 10:21:00 | 3675.50000 | 3679.98000 | 3674.14000 | 3675.31000 | 147.2861 | 541464.7800 | 3676.27984 2014-03-21 10:22:00 | 3677.22000 | 3677.54000 | 3675.00000 | 3675.07000 | 29.9210 | 109992.7800 | 3676.11001 2014-03-21 10:23:00 | 3675.90000 | 3675.90000 | 3674.99000 | 3675.00000 | 6.0000 | 22050.8700 | 3675.15000 2014-03-21 10:24:00 | 3674.80000 | 3675.00000 | 3673.00000 | 3673.69000 | 44.5890 | 163808.4500 | 3673.73999 2014-03-21 10:25:00 | 3674.56000 | 3674.80000 | 3671.04000 | 3672.69000 | 26.6750 | 97981.4700 | 3673.15996 2014-03-21 10:26:00 | 3672.22000 | 3672.76000 | 3666.00000 | 3666.88000 | 113.3750 | 415925.0600 | 3668.57984 2014-03-21 10:27:00 | 3667.69000 | 3672.00000 | 3660.00000 | 3667.01000 | 171.4021 | 628252.1500 | 3665.37010 2014-03-21 10:28:00 | 3667.01000 | 3670.37000 | 3658.00000 | 3662.02000 | 203.4798 | 745627.2900 | 3664.37999 2014-03-21 10:29:00 | 3663.36000 | 3665.00000 | 3660.91000 | 3664.40000 | 104.7520 | 383785.2900 | 3663.75006 2014-03-21 10:30:00 | 3663.01000 | 3673.00000 | 3662.73000 | 3666.88000 | 126.0720 | 462293.5900 | 3666.90007 2014-03-21 10:31:00 | 3666.82000 | 3671.37000 | 3665.55000 | 3666.00000 | 111.1471 | 407737.5300 | 3668.44991 2014-03-21 10:32:00 | 3666.00000 | 3669.91000 | 3665.99000 | 3669.10000 | 176.4928 | 647372.0800 | 3667.98013 2014-03-21 10:33:00 | 3668.82000 | 3669.78000 | 3665.00000 | 3666.90000 | 136.9702 | 502279.2400 | 3667.07001 2014-03-21 10:34:00 | 3666.92000 | 3668.66000 | 3666.92000 | 3666.99000 | 95.6139 | 350684.9200 | 3667.72010 2014-03-21 10:35:00 | 3666.96000 | 3666.98000 | 3658.00000 | 3663.38000 | 54.4640 | 199501.0600 | 3662.99006 2014-03-21 10:36:00 | 3660.42000 | 3662.97000 | 3652.00000 | 3655.00000 | 233.5711 | 854155.6300 | 3656.94007 2014-03-21 10:37:00 | 3655.00000 | 3662.00000 | 3651.77000 | 3651.77000 | 206.3312 | 754216.9200 | 3655.37007 2014-03-21 10:38:00 | 3652.00000 | 3652.00000 | 3635.76000 | 3641.16000 | 152.7151 | 556932.0900 | 3646.86979 2014-03-21 10:39:00 | 3641.16000 | 3642.12000 | 3621.06000 | 3634.75000 | 292.1091 | 1060464.2600 | 3630.36993 2014-03-21 10:40:00 | 3634.75000 | 3642.12000 | 3600.00000 | 3601.14000 | 381.2960 | 1376287.8300 | 3609.49958 2014-03-21 10:41:00 | 3602.04000 | 3619.93000 | 3595.15000 | 3598.01000 | 297.2687 | 1070277.3900 | 3600.36990 2014-03-21 10:42:00 | 3596.01000 | 3598.01000 | 3580.00000 | 3589.18000 | 224.3527 | 805392.7400 | 3589.85017 2014-03-21 10:43:00 | 3585.12000 | 3585.12000 | 3559.00000 | 3559.96000 | 220.9140 | 788610.0100 | 3569.76025 2014-03-21 10:44:00 | 3559.96000 | 3559.98000 | 3533.00000 | 3549.98000 | 220.4492 | 782777.5400 | 3550.82995 2014-03-21 10:45:00 | 3549.98000 | 3549.98000 | 3500.00000 | 3521.90000 | 385.0822 | 1353895.1400 | 3515.86024 2014-03-21 10:46:00 | 3521.90000 | 3529.06000 | 3500.00000 | 3504.50000 | 205.0672 | 720200.1000 | 3512.01984 2014-03-21 10:47:00 | 3504.48000 | 3541.44000 | 3504.00000 | 3538.32000 | 275.7501 | 969688.9800 | 3516.55001 2014-03-21 10:48:00 | 3538.32000 | 3552.00000 | 3430.00000 | 3433.00000 | 555.5228 | 1947363.1000 | 3505.46044 2014-03-21 10:49:00 | 3430.00000 | 3487.91000 | 3350.00000 | 3356.01000 | 453.4088 | 1541449.4500 | 3399.68985 2014-03-21 10:50:00 | 3359.98000 | 3360.00000 | 3146.22000 | 3146.50000 | 568.5947 | 1854375.4100 | 3261.33082 2014-03-21 10:51:00 | 3146.50000 | 3150.00000 | 2985.00000 | 3000.00000 | 481.9988 | 1470891.4500 | 3051.64981 2014-03-21 10:52:00 | 3000.00000 | 3185.00000 | 2653.86000 | 2654.00000 | 580.7805 | 1638062.5000 | 2820.45011 2014-03-21 10:53:00 | 2900.00000 | 3750.00000 | 2729.86000 | 3209.44000 | 691.7747 | 2403793.1300 | 3474.82093 2014-03-21 10:54:00 | 3300.00000 | 3400.00000 | 3149.91000 | 3349.13000 | 252.4778 | 840804.0900 | 3330.20983 2014-03-21 10:55:00 | 3352.45000 | 3559.00000 | 3352.44000 | 3456.80000 | 206.2010 | 708269.4600 | 3434.85006 2014-03-21 10:56:00 | 3456.80000 | 3493.07000 | 3210.00000 | 3398.31000 | 384.5615 | 1309716.6500 | 3405.74017 2014-03-21 10:57:00 | 3395.30000 | 3399.00000 | 3210.04000 | 3368.07000 | 308.2571 | 1037923.0800 | 3367.06973 2014-03-21 10:58:00 | 3350.00000 | 3398.96000 | 3322.00000 | 3322.00000 | 220.4948 | 741967.1800 | 3365.00966 2014-03-21 10:59:00 | 3322.00000 | 3390.00000 | 3300.10000 | 3370.01000 | 286.6073 | 963553.6600 | 3361.92977 2014-03-21 11:00:00 | 3370.00000 | 3390.00000 | 3001.02000 | 3309.43000 | 428.4476 | 1419395.2600 | 3312.87969 2014-03-21 11:01:00 | 3287.92000 | 3315.09000 | 3000.00000 | 3180.00000 | 386.4133 | 1184519.0800 | 3065.42041 2014-03-21 11:02:00 | 3220.28000 | 3248.00000 | 3100.00000 | 3150.00000 | 329.9433 | 1055439.1000 | 3198.85034 2014-03-21 11:03:00 | 3150.00000 | 3197.96000 | 3120.00000 | 3188.02000 | 265.6657 | 845802.4100 | 3183.70964 2014-03-21 11:04:00 | 3188.00000 | 3217.07000 | 3180.00000 | 3217.07000 | 391.3053 | 1251496.0000 | 3198.25943 2014-03-21 11:05:00 | 3209.71000 | 3277.92000 | 3202.93000 | 3258.37000 | 260.6880 | 847540.9700 | 3251.16984 2014-03-21 11:06:00 | 3258.37000 | 3260.06000 | 3180.00000 | 3220.99000 | 272.3212 | 881544.4700 | 3237.15010 2014-03-21 11:07:00 | 3210.97000 | 3220.99000 | 3188.00000 | 3190.00000 | 202.4119 | 648454.8400 | 3203.64012 2014-03-21 11:08:00 | 3189.60000 | 3190.00000 | 3150.00000 | 3153.77000 | 250.3904 | 794403.5200 | 3172.66003 2014-03-21 11:09:00 | 3150.85000 | 3160.02000 | 3050.00000 | 3099.93000 | 225.6898 | 706294.0100 | 3129.48999 2014-03-21 11:10:00 | 3085.18000 | 3100.00000 | 3010.01000 | 3010.01000 | 359.6146 | 1096054.8500 | 3047.85937 2014-03-21 11:11:00 | 3010.01000 | 3079.86000 | 3000.00000 | 3079.86000 | 362.4369 | 1092721.7500 | 3014.92963 2014-03-21 11:12:00 | 3078.26000 | 3299.00000 | 3075.87000 | 3268.30000 | 391.3802 | 1257970.3500 | 3214.19002 2014-03-21 11:13:00 | 3270.19000 | 3299.99000 | 3051.00000 | 3243.21000 | 466.4843 | 1515966.8300 | 3249.77061 2014-03-21 11:14:00 | 3257.20000 | 3288.94000 | 3200.00000 | 3281.44000 | 311.3729 | 1011728.5200 | 3249.25028 2014-03-21 11:15:00 | 3281.45000 | 3350.00000 | 3250.00000 | 3350.00000 | 422.0606 | 1387975.7400 | 3288.57007 2014-03-21 11:16:00 | 3355.00000 | 3480.00000 | 3333.03000 | 3476.98000 | 459.7230 | 1569536.0300 | 3414.09041 2014-03-21 11:17:00 | 3477.00000 | 3492.47000 | 3450.00000 | 3492.47000 | 308.3723 | 1071581.5800 | 3474.96021 2014-03-21 11:18:00 | 3492.47000 | 3599.90000 | 3492.00000 | 3519.98000 | 432.9819 | 1520667.2700 | 3512.08024 2014-03-21 11:19:00 | 3513.45000 | 3538.00000 | 3400.00000 | 3455.88000 | 386.9494 | 1353080.9200 | 3496.78994 2014-03-21 11:20:00 | 3466.94000 | 3489.49000 | 3411.00000 | 3424.26000 | 464.7524 | 1603107.6400 | 3449.38032 2014-03-21 11:21:00 | 3427.59000 | 3442.36000 | 3293.21000 | 3293.21000 | 399.4414 | 1357381.8700 | 3398.20017 2014-03-21 11:22:00 | 3300.00000 | 3415.00000 | 3200.06000 | 3369.54000 | 483.0441 | 1623270.1000 | 3360.50059 2014-03-21 11:23:00 | 3381.12000 | 3448.99000 | 3352.00000 | 3424.98000 | 423.7215 | 1436369.3800 | 3389.89019 2014-03-21 11:24:00 | 3434.12000 | 3460.00000 | 3420.03000 | 3453.48000 | 450.0513 | 1552271.9600 | 3449.10017 2014-03-21 11:25:00 | 3455.02000 | 3457.78000 | 3420.00000 | 3432.79000 | 326.6485 | 1123651.0300 | 3439.93985 2014-03-21 11:26:00 | 3432.79000 | 3441.55000 | 3421.00000 | 3433.85000 | 441.0377 | 1514669.0200 | 3434.32971 2014-03-21 11:27:00 | 3437.42000 | 3499.00000 | 3433.83000 | 3487.00000 | 567.5917 | 1959389.0500 | 3452.11028 2014-03-21 11:28:00 | 3467.94000 | 3510.00000 | 3460.00000 | 3500.02000 | 526.7158 | 1840887.1500 | 3495.02937 2014-03-21 11:29:00 | 3500.04000 | 3533.85000 | 3500.04000 | 3521.37000 | 357.7325 | 1257851.8900 | 3516.18025 2014-03-21 11:30:00 | 3529.25000 | 3530.00000 | 3499.40000 | 3500.00000 | 421.1599 | 1480309.5800 | 3514.83999 2014-03-21 11:31:00 | 3508.98000 | 3509.00000 | 3421.00000 | 3452.70000 | 542.5980 | 1889678.8700 | 3482.64969 2014-03-21 11:32:00 | 3457.96000 | 3499.00000 | 3400.00000 | 3460.00000 | 680.1453 | 2351390.8800 | 3457.18907 2014-03-21 11:33:00 | 3466.20000 | 3500.54000 | 3460.00000 | 3487.95000 | 542.2103 | 1887179.3100 | 3480.53005 2014-03-21 11:34:00 | 3488.69000 | 3500.00000 | 3480.00000 | 3483.10000 | 610.1683 | 2131470.3800 | 3493.24971 2014-03-21 11:35:00 | 3481.34000 | 3499.00000 | 3462.10000 | 3471.52000 | 465.5973 | 1619766.2800 | 3478.89964 2014-03-21 11:36:00 | 3473.50000 | 3481.81000 | 3455.00000 | 3480.03000 | 714.1690 | 2480522.8800 | 3473.29979 2014-03-21 11:37:00 | 3480.25000 | 3499.99000 | 3480.03000 | 3486.72000 | 665.6830 | 2320285.2300 | 3485.57058 2014-03-21 11:38:00 | 3489.05000 | 3499.00000 | 3484.89000 | 3499.00000 | 538.8456 | 1880371.3800 | 3489.62932 2014-03-21 11:39:00 | 3499.00000 | 3500.00000 | 3490.00000 | 3498.62000 | 559.8481 | 1957710.2700 | 3496.85970 2014-03-21 11:40:00 | 3498.86000 | 3515.96000 | 3496.36000 | 3511.36000 | 626.4929 | 2196340.3500 | 3505.77052 2014-03-21 11:41:00 | 3505.99000 | 3516.22000 | 3497.00000 | 3502.28000 | 664.5045 | 2328331.4400 | 3503.86086 2014-03-21 11:42:00 | 3502.06000 | 3510.00000 | 3500.00000 | 3507.29000 | 536.2412 | 1879809.5600 | 3505.53018 2014-03-21 11:43:00 | 3509.79000 | 3511.03000 | 3506.83000 | 3510.95000 | 339.7470 | 1192015.8300 | 3508.53971 2014-03-21 11:44:00 | 3510.89000 | 3520.00000 | 3509.97000 | 3514.00000 | 430.4936 | 1511928.0500 | 3512.08044 2014-03-21 11:45:00 | 3514.00000 | 3530.00000 | 3513.98000 | 3529.90000 | 526.8346 | 1855790.2700 | 3522.52919 2014-03-21 11:46:00 | 3529.97000 | 3555.69000 | 3529.97000 | 3552.51000 | 696.3788 | 2468481.5200 | 3544.73976 2014-03-21 11:47:00 | 3552.51000 | 3560.81000 | 3520.00000 | 3524.08000 | 559.8228 | 1987539.1100 | 3550.30044 2014-03-21 11:48:00 | 3527.94000 | 3530.59000 | 3515.46000 | 3520.66000 | 512.6435 | 1805069.3100 | 3521.10051 2014-03-21 11:49:00 | 3520.04000 | 3521.05000 | 3500.00000 | 3500.00000 | 617.3161 | 2168019.8200 | 3512.00931 2014-03-21 11:50:00 | 3500.00000 | 3540.00000 | 3455.00000 | 3491.65000 | 593.9232 | 2078214.6600 | 3499.13054 2014-03-21 11:51:00 | 3490.00000 | 3495.00000 | 3440.02000 | 3463.76000 | 645.9455 | 2246416.9700 | 3477.71916 2014-03-21 11:52:00 | 3463.75000 | 3499.99000 | 3460.00000 | 3477.81000 | 589.3252 | 2048458.4900 | 3475.93918 2014-03-21 11:53:00 | 3476.55000 | 3480.00000 | 3442.35000 | 3457.30000 | 667.1113 | 2312881.7200 | 3467.01025 2014-03-21 11:54:00 | 3460.97000 | 3482.48000 | 3457.23000 | 3470.00000 | 489.8797 | 1699814.1100 | 3469.85996 2014-03-21 11:55:00 | 3470.00000 | 3489.88000 | 3470.00000 | 3480.70000 | 518.7355 | 1805121.2300 | 3479.84932 2014-03-21 11:56:00 | 3481.35000 | 3488.00000 | 3480.00000 | 3484.55000 | 549.3974 | 1914182.7200 | 3484.14959 2014-03-21 11:57:00 | 3484.08000 | 3485.00000 | 3472.00000 | 3473.45000 | 495.5390 | 1725407.3400 | 3481.87986 2014-03-21 11:58:00 | 3473.94000 | 3480.70000 | 3472.29000 | 3480.02000 | 361.5869 | 1257103.7100 | 3476.62968 2014-03-21 11:59:00 | 3476.16000 | 3476.20000 | 3455.00000 | 3458.84000 | 503.8412 | 1746016.4100 | 3465.41017 2014-03-21 12:00:00 | 3455.10000 | 3465.49000 | 3442.00000 | 3456.37000 | 378.8158 | 1307641.7700 | 3451.91954 2014-03-21 12:01:00 | 3461.66000 | 3479.87000 | 3452.01000 | 3474.92000 | 565.2924 | 1957794.1800 | 3463.33038 2014-03-21 12:02:00 | 3476.94000 | 3539.00000 | 3471.05000 | 3509.91000 | 702.2514 | 2453196.1200 | 3493.33028 2014-03-21 12:03:00 | 3509.53000 | 3520.00000 | 3507.99000 | 3508.95000 | 586.2314 | 2059044.3000 | 3512.34024 2014-03-21 12:04:00 | 3509.26000 | 3509.26000 | 3467.00000 | 3498.09000 | 630.6225 | 2204448.4500 | 3495.67045 2014-03-21 12:05:00 | 3499.02000 | 3509.90000 | 3498.01000 | 3506.03000 | 417.2973 | 1462560.2900 | 3504.83968 2014-03-21 12:06:00 | 3506.67000 | 3509.47000 | 3501.11000 | 3502.60000 | 543.9131 | 1906366.6700 | 3504.91048 2014-03-21 12:07:00 | 3503.98000 | 3505.94000 | 3492.67000 | 3495.98000 | 535.3780 | 1874502.5900 | 3501.26969 2014-03-21 12:08:00 | 3501.23000 | 3503.98000 | 3495.00000 | 3500.05000 | 387.9175 | 1357963.1600 | 3500.64972 2014-03-21 12:09:00 | 3500.02000 | 3506.15000 | 3500.00000 | 3503.64000 | 471.9386 | 1653318.6900 | 3503.24981 2014-03-21 12:10:00 | 3505.02000 | 3518.90000 | 3505.01000 | 3513.85000 | 448.0252 | 1571703.3700 | 3508.06938 2014-03-21 12:11:00 | 3514.61000 | 3550.00000 | 3512.03000 | 3535.02000 | 561.9173 | 1984315.2800 | 3531.32957 2014-03-21 12:12:00 | 3535.00000 | 3545.32000 | 3507.33000 | 3513.64000 | 639.3586 | 2255855.3500 | 3528.30975 2014-03-21 12:13:00 | 3513.83000 | 3516.01000 | 3503.54000 | 3513.63000 | 597.3040 | 2097995.0100 | 3512.44069 2014-03-21 12:14:00 | 3513.41000 | 3514.35000 | 3504.04000 | 3509.97000 | 476.9020 | 1674059.7600 | 3510.28027 2014-03-21 12:15:00 | 3507.00000 | 3519.96000 | 3507.00000 | 3513.34000 | 565.3549 | 1985774.7600 | 3512.43918 2014-03-21 12:16:00 | 3517.00000 | 3530.00000 | 3512.01000 | 3516.33000 | 616.0731 | 2167524.2600 | 3518.29055 2014-03-21 12:17:00 | 3516.24000 | 3526.17000 | 3513.00000 | 3523.00000 | 530.6006 | 1868181.0400 | 3520.88009 2014-03-21 12:18:00 | 3523.00000 | 3545.09000 | 3519.86000 | 3538.27000 | 546.8687 | 1929544.0500 | 3528.34980 2014-03-21 12:19:00 | 3539.48000 | 3545.00000 | 3534.00000 | 3544.30000 | 671.2774 | 2375079.9600 | 3538.14951 2014-03-21 12:20:00 | 3544.17000 | 3550.00000 | 3539.32000 | 3548.02000 | 517.0702 | 1833717.1900 | 3546.36003 2014-03-21 12:21:00 | 3547.25000 | 3560.00000 | 3538.62000 | 3553.32000 | 589.9709 | 2094933.5000 | 3550.91014 2014-03-21 12:22:00 | 3551.74000 | 3554.88000 | 3534.00000 | 3540.00000 | 569.7806 | 2019177.2500 | 3543.78010 2014-03-21 12:23:00 | 3539.97000 | 3539.97000 | 3531.00000 | 3531.42000 | 467.2025 | 1651780.7400 | 3535.47034 2014-03-21 12:24:00 | 3531.74000 | 3540.99000 | 3531.00000 | 3537.78000 | 452.9075 | 1601589.4700 | 3536.23968 2014-03-21 12:25:00 | 3537.96000 | 3538.89000 | 3532.48000 | 3535.00000 | 455.2984 | 1609456.9500 | 3534.94979 2014-03-21 12:26:00 | 3535.00000 | 3535.83000 | 3528.00000 | 3530.02000 | 247.3451 | 873541.0900 | 3531.66965 2014-03-21 12:27:00 | 3530.90000 | 3533.09000 | 3528.00000 | 3533.09000 | 431.9905 | 1525034.6300 | 3530.25007 2014-03-21 12:28:00 | 3532.86000 | 3540.00000 | 3531.48000 | 3539.04000 | 297.6227 | 1052390.9200 | 3535.99023 2014-03-21 12:29:00 | 3539.04000 | 3543.96000 | 3528.00000 | 3536.07000 | 317.4366 | 1122024.1200 | 3534.63970 2014-03-21 12:30:00 | 3534.25000 | 3539.14000 | 3529.00000 | 3529.46000 | 604.2120 | 2134965.1700 | 3533.47034 2014-03-21 12:31:00 | 3529.00000 | 3529.48000 | 3520.00000 | 3520.00000 | 227.6488 | 802293.4400 | 3524.25992 2014-03-21 12:32:00 | 3520.00000 | 3520.93000 | 3496.22000 | 3498.28000 | 504.8897 | 1772092.1900 | 3509.85996 2014-03-21 12:33:00 | 3495.00000 | 3506.24000 | 3491.00000 | 3504.15000 | 554.6358 | 1940881.2200 | 3499.37934 2014-03-21 12:34:00 | 3502.08000 | 3513.20000 | 3499.00000 | 3508.17000 | 585.7856 | 2054010.0200 | 3506.41927 2014-03-21 12:35:00 | 3508.65000 | 3518.91000 | 3506.83000 | 3514.59000 | 742.0643 | 2607620.3600 | 3514.00879 2014-03-21 12:36:00 | 3512.28000 | 3515.00000 | 3503.10000 | 3507.06000 | 693.8131 | 2434007.9400 | 3508.16062 2014-03-21 12:37:00 | 3507.77000 | 3507.84000 | 3492.01000 | 3501.00000 | 677.2948 | 2372326.0700 | 3502.64900 2014-03-21 12:38:00 | 3500.04000 | 3503.10000 | 3494.12000 | 3501.17000 | 513.3840 | 1797403.8400 | 3501.09058 2014-03-21 12:39:00 | 3502.21000 | 3504.98000 | 3501.00000 | 3502.94000 | 664.3148 | 2327286.6700 | 3503.28901 2014-03-21 12:40:00 | 3502.80000 | 3503.68000 | 3500.00000 | 3500.58000 | 750.5726 | 2629031.0300 | 3502.70056 2014-03-21 12:41:00 | 3501.34000 | 3501.34000 | 3491.34000 | 3495.80000 | 794.2975 | 2777554.6500 | 3496.86943 2014-03-21 12:42:00 | 3494.14000 | 3498.93000 | 3486.01000 | 3489.64000 | 548.0948 | 1913727.5300 | 3491.59919 2014-03-21 12:43:00 | 3487.98000 | 3493.84000 | 3487.00000 | 3488.61000 | 623.1056 | 2174987.1500 | 3490.55922 2014-03-21 12:44:00 | 3489.11000 | 3491.00000 | 3488.00000 | 3489.49000 | 370.7093 | 1293504.6900 | 3489.26992 2014-03-21 12:45:00 | 3490.90000 | 3510.00000 | 3489.10000 | 3502.62000 | 704.3977 | 2461432.9300 | 3494.37954 2014-03-21 12:46:00 | 3509.74000 | 3515.00000 | 3498.69000 | 3515.00000 | 516.2170 | 1810413.9200 | 3507.07955 2014-03-21 12:47:00 | 3515.02000 | 3520.00000 | 3515.00000 | 3517.06000 | 379.9959 | 1336646.8300 | 3517.52956 2014-03-21 12:48:00 | 3518.00000 | 3522.79000 | 3510.00000 | 3510.27000 | 538.8726 | 1894724.8400 | 3516.09040 2014-03-21 12:49:00 | 3512.71000 | 3517.00000 | 3498.06000 | 3509.14000 | 825.3853 | 2895351.8200 | 3507.87890 2014-03-21 12:50:00 | 3506.83000 | 3509.09000 | 3495.06000 | 3502.38000 | 559.6178 | 1959473.5000 | 3501.44965 2014-03-21 12:51:00 | 3504.02000 | 3506.00000 | 3501.12000 | 3505.00000 | 635.3895 | 2226106.1100 | 3503.52991 2014-03-21 12:52:00 | 3504.98000 | 3509.80000 | 3503.01000 | 3504.95000 | 486.5397 | 1706026.9400 | 3506.44995 2014-03-21 12:53:00 | 3503.38000 | 3505.00000 | 3503.00000 | 3504.63000 | 545.7386 | 1912175.2700 | 3503.82979 2014-03-21 12:54:00 | 3504.77000 | 3507.00000 | 3503.14000 | 3505.68000 | 387.8527 | 1359621.6700 | 3505.51030 2014-03-21 12:55:00 | 3506.64000 | 3508.00000 | 3504.00000 | 3504.48000 | 232.8179 | 816476.1800 | 3506.92986 2014-03-21 12:56:00 | 3504.14000 | 3509.00000 | 3504.00000 | 3509.00000 | 275.6667 | 966495.6400 | 3506.02974 2014-03-21 12:57:00 | 3509.00000 | 3514.90000 | 3508.00000 | 3508.47000 | 333.1536 | 1169639.1100 | 3510.81034 2014-03-21 12:58:00 | 3510.06000 | 3510.45000 | 3501.00000 | 3506.90000 | 673.0717 | 2360765.5300 | 3507.45032 2014-03-21 12:59:00 | 3506.90000 | 3509.40000 | 3502.26000 | 3505.29000 | 577.7583 | 2026169.3800 | 3506.94972 2014-03-21 13:00:00 | 3506.90000 | 3507.05000 | 3506.90000 | 3507.01000 | 26.6760 | 93552.5500 | 3506.98997 2014-03-21 13:01:00 | 3507.01000 | 3507.05000 | 3502.00000 | 3502.00000 | 695.2455 | 2436806.8900 | 3504.95910 2014-03-21 13:02:00 | 3501.70000 | 3503.96000 | 3501.00000 | 3503.06000 | 115.2480 | 403591.6200 | 3501.93993 2014-03-21 13:03:00 | 3503.08000 | 3507.99000 | 3503.06000 | 3506.86000 | 438.1885 | 1536385.3600 | 3506.21982 2014-03-21 13:04:00 | 3506.46000 | 3508.57000 | 3502.50000 | 3502.62000 | 488.1241 | 1711348.8100 | 3505.97057 2014-03-21 13:05:00 | 3502.62000 | 3506.96000 | 3502.50000 | 3503.26000 | 429.8516 | 1506152.8300 | 3503.89020 2014-03-21 13:06:00 | 3503.62000 | 3504.64000 | 3502.60000 | 3504.21000 | 525.1956 | 1839896.5200 | 3503.25935 2014-03-21 13:07:00 | 3504.55000 | 3507.00000 | 3502.63000 | 3504.00000 | 584.8044 | 2049564.3200 | 3504.70073 2014-03-21 13:08:00 | 3504.17000 | 3508.02000 | 3498.21000 | 3499.87000 | 580.8585 | 2034253.5800 | 3502.14976 2014-03-21 13:09:00 | 3499.74000 | 3499.92000 | 3487.98000 | 3487.98000 | 776.4830 | 2713700.0300 | 3494.86067 2014-03-21 13:10:00 | 3490.85000 | 3491.56000 | 3485.00000 | 3485.00000 | 335.2508 | 1169736.8700 | 3489.14007 2014-03-21 13:11:00 | 3485.00000 | 3489.44000 | 3460.00000 | 3480.54000 | 555.2703 | 1930985.9800 | 3477.56006 2014-03-21 13:12:00 | 3480.01000 | 3486.23000 | 3460.01000 | 3461.54000 | 252.1867 | 875957.9400 | 3473.44976 2014-03-21 13:13:00 | 3463.94000 | 3464.87000 | 3434.00000 | 3439.71000 | 426.4976 | 1470990.0900 | 3448.99970 2014-03-21 13:14:00 | 3436.68000 | 3447.14000 | 3410.00000 | 3412.98000 | 303.5389 | 1039217.0400 | 3423.66990 2014-03-21 13:15:00 | 3414.07000 | 3415.00000 | 3401.08000 | 3404.55000 | 415.9002 | 1417745.7200 | 3408.86003 2014-03-21 13:16:00 | 3402.80000 | 3431.92000 | 3351.10000 | 3431.92000 | 436.1436 | 1481257.1900 | 3396.26046 2014-03-21 13:17:00 | 3401.43000 | 3495.00000 | 3401.43000 | 3454.64000 | 333.5958 | 1151315.6800 | 3451.22959 2014-03-21 13:18:00 | 3454.64000 | 3476.35000 | 3454.64000 | 3455.00000 | 268.0642 | 928118.6600 | 3462.30032 2014-03-21 13:19:00 | 3455.00000 | 3463.78000 | 3412.02000 | 3429.97000 | 377.8207 | 1299684.3600 | 3439.95008 2014-03-21 13:20:00 | 3430.00000 | 3449.00000 | 3424.83000 | 3435.11000 | 254.7693 | 875519.9100 | 3436.51995 2014-03-21 13:21:00 | 3433.00000 | 3447.01000 | 3426.54000 | 3444.00000 | 284.3808 | 977490.7200 | 3437.26007 2014-03-21 13:22:00 | 3440.00000 | 3450.00000 | 3437.00000 | 3450.00000 | 251.1761 | 864465.1300 | 3441.66971 2014-03-21 13:23:00 | 3450.00000 | 3462.00000 | 3449.95000 | 3457.00000 | 262.7217 | 908239.6200 | 3457.04013 2014-03-21 13:24:00 | 3456.00000 | 3456.38000 | 3441.95000 | 3454.00000 | 322.1350 | 1111909.9400 | 3451.68953 2014-03-21 13:25:00 | 3453.52000 | 3457.20000 | 3450.00000 | 3451.35000 | 274.2329 | 946937.2200 | 3453.04023 2014-03-21 13:26:00 | 3452.11000 | 3453.89000 | 3444.70000 | 3444.70000 | 305.5172 | 1053939.5400 | 3449.68975 2014-03-21 13:27:00 | 3448.00000 | 3450.00000 | 3437.50000 | 3437.50000 | 311.2269 | 1072158.0600 | 3444.93972 2014-03-21 13:28:00 | 3437.50000 | 3450.00000 | 3418.12000 | 3418.12000 | 348.8904 | 1196603.3900 | 3429.74004 2014-03-21 13:29:00 | 3419.98000 | 3436.67000 | 3416.45000 | 3428.65000 | 395.9803 | 1356109.6900 | 3424.69003 2014-03-21 13:30:00 | 3429.95000 | 3430.00000 | 3421.02000 | 3421.02000 | 187.7418 | 643066.3100 | 3425.27010 2014-03-21 13:31:00 | 3421.02000 | 3421.17000 | 3410.00000 | 3414.98000 | 255.2492 | 871811.3200 | 3415.52994 2014-03-21 13:32:00 | 3415.00000 | 3419.98000 | 3410.10000 | 3419.77000 | 235.2260 | 803308.5600 | 3415.04973 2014-03-21 13:33:00 | 3417.87000 | 3435.00000 | 3415.11000 | 3433.29000 | 240.3592 | 822977.7200 | 3423.94994 2014-03-21 13:34:00 | 3431.19000 | 3441.52000 | 3430.00000 | 3434.28000 | 282.7850 | 971456.8100 | 3435.31959 2014-03-21 13:35:00 | 3433.58000 | 3439.00000 | 3422.09000 | 3427.20000 | 286.9379 | 984512.4700 | 3431.09982 2014-03-21 13:36:00 | 3424.22000 | 3432.89000 | 3422.09000 | 3430.05000 | 303.0771 | 1038633.1400 | 3426.95975 2014-03-21 13:37:00 | 3432.07000 | 3434.53000 | 3426.43000 | 3431.02000 | 296.0941 | 1016114.9500 | 3431.73035 2014-03-21 13:38:00 | 3431.02000 | 3431.40000 | 3413.00000 | 3427.97000 | 306.6378 | 1049869.5400 | 3423.80980 2014-03-21 13:39:00 | 3427.98000 | 3430.75000 | 3425.34000 | 3428.28000 | 247.1152 | 847026.8100 | 3427.65965 2014-03-21 13:40:00 | 3427.00000 | 3449.00000 | 3427.00000 | 3448.00000 | 417.7236 | 1436986.1700 | 3440.04044 2014-03-21 13:41:00 | 3448.57000 | 3549.40000 | 3447.02000 | 3525.00000 | 602.6068 | 2101374.0500 | 3487.13945 2014-03-21 13:42:00 | 3526.27000 | 3549.40000 | 3500.00000 | 3518.37000 | 416.7824 | 1471350.3900 | 3530.26028 2014-03-21 13:43:00 | 3519.03000 | 3549.99000 | 3517.58000 | 3546.97000 | 468.9502 | 1661415.6900 | 3542.84003 2014-03-21 13:44:00 | 3544.00000 | 3555.00000 | 3530.69000 | 3530.71000 | 366.1665 | 1297983.1300 | 3544.78964 2014-03-21 13:45:00 | 3533.19000 | 3548.00000 | 3530.73000 | 3540.07000 | 328.0511 | 1160710.3600 | 3538.20010 2014-03-21 13:46:00 | 3540.00000 | 3550.00000 | 3535.96000 | 3543.94000 | 438.7002 | 1554143.8000 | 3542.61003 2014-03-21 13:47:00 | 3543.07000 | 3544.91000 | 3526.99000 | 3528.78000 | 303.2458 | 1072613.6600 | 3537.10964 2014-03-21 13:48:00 | 3529.08000 | 3530.00000 | 3524.99000 | 3525.20000 | 243.4048 | 858639.5500 | 3527.61964 2014-03-21 13:49:00 | 3525.15000 | 3530.00000 | 3510.00000 | 3518.81000 | 322.0250 | 1134655.1100 | 3523.50045 2014-03-21 13:50:00 | 3516.26000 | 3524.56000 | 3516.00000 | 3524.56000 | 278.5019 | 981061.8700 | 3522.64015 2014-03-21 13:51:00 | 3524.56000 | 3528.99000 | 3522.00000 | 3528.64000 | 267.5889 | 943793.9300 | 3527.02991 2014-03-21 13:52:00 | 3528.99000 | 3539.00000 | 3528.57000 | 3538.19000 | 207.4422 | 733274.8600 | 3534.84013 2014-03-21 13:53:00 | 3538.19000 | 3549.00000 | 3538.19000 | 3544.02000 | 216.7131 | 767974.8500 | 3543.74019 2014-03-21 13:54:00 | 3544.00000 | 3544.00000 | 3530.00000 | 3538.20000 | 230.5099 | 815161.3400 | 3536.33999 2014-03-21 13:55:00 | 3537.33000 | 3540.00000 | 3535.19000 | 3538.07000 | 278.6202 | 985646.8000 | 3537.60002 2014-03-21 13:56:00 | 3539.47000 | 3544.00000 | 3537.14000 | 3542.09000 | 355.1411 | 1257469.5600 | 3540.76011 2014-03-21 13:57:00 | 3542.00000 | 3567.84000 | 3542.00000 | 3567.00000 | 293.4261 | 1043546.2200 | 3556.41968 2014-03-21 13:58:00 | 3569.63000 | 3600.00000 | 3559.00000 | 3580.34000 | 409.2679 | 1461733.0500 | 3571.57976 2014-03-21 13:59:00 | 3580.28000 | 3624.00000 | 3580.01000 | 3610.00000 | 323.9603 | 1167967.6900 | 3605.28003 2014-03-21 14:00:00 | 3610.02000 | 3617.98000 | 3550.02000 | 3591.69000 | 318.5531 | 1147734.1000 | 3602.96027 2014-03-21 14:01:00 | 3591.80000 | 3600.00000 | 3576.80000 | 3579.12000 | 301.7388 | 1083486.4900 | 3590.80989 2014-03-21 14:02:00 | 3577.12000 | 3591.35000 | 3576.20000 | 3585.30000 | 242.6491 | 870035.2100 | 3585.56994 2014-03-21 14:03:00 | 3585.32000 | 3591.73000 | 3576.00000 | 3582.67000 | 310.6620 | 1114375.6600 | 3587.10017 2014-03-21 14:04:00 | 3584.22000 | 3589.02000 | 3550.00000 | 3553.01000 | 389.5896 | 1387593.5200 | 3561.67996 2014-03-21 14:05:00 | 3553.01000 | 3553.01000 | 3540.00000 | 3549.68000 | 360.4926 | 1279738.1300 | 3549.97027 2014-03-21 14:06:00 | 3550.00000 | 3553.01000 | 3540.00000 | 3552.97000 | 332.3004 | 1179333.9900 | 3549.00003 2014-03-21 14:07:00 | 3552.98000 | 3561.31000 | 3545.00000 | 3548.88000 | 324.9574 | 1153839.2800 | 3550.73977 2014-03-21 14:08:00 | 3549.98000 | 3559.00000 | 3528.51000 | 3549.55000 | 357.5324 | 1267645.3900 | 3545.54024 2014-03-21 14:09:00 | 3549.46000 | 3550.00000 | 3531.10000 | 3535.11000 | 407.0801 | 1441564.2200 | 3541.23001 2014-03-21 14:10:00 | 3539.85000 | 3543.57000 | 3531.10000 | 3539.98000 | 222.7709 | 788426.2100 | 3539.18005 2014-03-21 14:11:00 | 3541.16000 | 3552.94000 | 3538.99000 | 3551.36000 | 269.4301 | 955121.5200 | 3544.97001 2014-03-21 14:12:00 | 3551.28000 | 3559.99000 | 3545.35000 | 3553.01000 | 385.1570 | 1368990.2500 | 3554.36967 2014-03-21 14:13:00 | 3553.00000 | 3553.00000 | 3538.30000 | 3544.47000 | 379.1419 | 1345100.6000 | 3547.75020 2014-03-21 14:14:00 | 3543.04000 | 3547.76000 | 3543.00000 | 3547.65000 | 468.6176 | 1661783.3400 | 3546.13968 2014-03-21 14:15:00 | 3547.04000 | 3556.14000 | 3546.08000 | 3555.98000 | 181.4300 | 644457.3500 | 3552.10000 2014-03-21 14:16:00 | 3556.00000 | 3560.00000 | 3548.00000 | 3556.59000 | 296.9088 | 1055620.4900 | 3555.36990 2014-03-21 14:17:00 | 3553.76000 | 3556.22000 | 3546.00000 | 3546.50000 | 290.7323 | 1032277.1600 | 3550.61019 2014-03-21 14:18:00 | 3546.60000 | 3547.91000 | 3545.98000 | 3546.05000 | 397.2600 | 1409077.1600 | 3546.99000 2014-03-21 14:19:00 | 3546.36000 | 3550.00000 | 3546.04000 | 3546.90000 | 131.6970 | 467155.6900 | 3547.19989 2014-03-21 14:20:00 | 3546.88000 | 3546.88000 | 3541.00000 | 3542.18000 | 112.5320 | 398777.2600 | 3543.68006 2014-03-21 14:21:00 | 3541.51000 | 3544.92000 | 3530.00000 | 3535.94000 | 360.4260 | 1274639.0400 | 3536.47959 2014-03-21 14:22:00 | 3535.25000 | 3536.27000 | 3525.10000 | 3526.05000 | 445.1375 | 1571869.2800 | 3531.19968 2014-03-21 14:23:00 | 3529.84000 | 3530.57000 | 3523.26000 | 3523.26000 | 371.8804 | 1311581.3100 | 3526.89004 2014-03-21 14:24:00 | 3524.62000 | 3532.66000 | 3522.00000 | 3527.81000 | 453.6491 | 1598963.2300 | 3524.66988 2014-03-21 14:25:00 | 3531.92000 | 3533.00000 | 3524.97000 | 3529.95000 | 448.5509 | 1582900.2300 | 3528.92011 2014-03-21 14:26:00 | 3530.00000 | 3535.00000 | 3527.20000 | 3532.00000 | 486.7783 | 1718848.2000 | 3531.06977 2014-03-21 14:27:00 | 3531.86000 | 3540.00000 | 3531.00000 | 3537.72000 | 357.9736 | 1265698.0700 | 3535.73036 2014-03-21 14:28:00 | 3535.12000 | 3540.08000 | 3535.10000 | 3538.54000 | 330.2348 | 1168297.7700 | 3537.77951 2014-03-21 14:29:00 | 3537.45000 | 3539.00000 | 3536.05000 | 3537.07000 | 278.8572 | 986526.9500 | 3537.74978 2014-03-21 14:30:00 | 3538.89000 | 3550.00000 | 3537.01000 | 3540.39000 | 452.2252 | 1602441.6300 | 3543.45939 2014-03-21 14:31:00 | 3541.34000 | 3545.00000 | 3541.34000 | 3543.01000 | 212.5942 | 753349.0100 | 3543.60025 2014-03-21 14:32:00 | 3544.14000 | 3560.00000 | 3543.01000 | 3549.95000 | 348.2407 | 1235286.3000 | 3547.22007 2014-03-21 14:33:00 | 3548.71000 | 3557.90000 | 3547.12000 | 3553.18000 | 413.6824 | 1468820.7200 | 3550.60028 2014-03-21 14:34:00 | 3553.00000 | 3559.90000 | 3551.17000 | 3559.53000 | 531.7021 | 1890392.5000 | 3555.36031 2014-03-21 14:35:00 | 3555.65000 | 3559.72000 | 3550.00000 | 3551.45000 | 688.4873 | 2446787.2500 | 3553.85948 2014-03-21 14:36:00 | 3552.43000 | 3552.58000 | 3541.63000 | 3544.76000 | 719.0164 | 2549142.7100 | 3545.31927 2014-03-21 14:37:00 | 3543.43000 | 3545.00000 | 3538.98000 | 3542.91000 | 644.0250 | 2281039.1900 | 3541.84908 2014-03-21 14:38:00 | 3541.48000 | 3544.45000 | 3537.11000 | 3540.79000 | 726.5069 | 2571543.2000 | 3539.59935 2014-03-21 14:39:00 | 3540.92000 | 3541.94000 | 3536.50000 | 3538.83000 | 610.4393 | 2160210.4600 | 3538.77989 2014-03-21 14:40:00 | 3539.71000 | 3539.91000 | 3537.00000 | 3537.16000 | 410.3893 | 1452068.0500 | 3538.26992 2014-03-21 14:41:00 | 3538.54000 | 3539.98000 | 3537.10000 | 3539.08000 | 273.6428 | 968367.0500 | 3538.80021 2014-03-21 14:42:00 | 3539.78000 | 3549.98000 | 3538.92000 | 3547.02000 | 709.9888 | 2516058.2300 | 3543.79976 2014-03-21 14:43:00 | 3549.88000 | 3550.01000 | 3541.51000 | 3546.06000 | 562.6301 | 1995857.0200 | 3547.37001 2014-03-21 14:44:00 | 3542.64000 | 3547.98000 | 3540.17000 | 3540.96000 | 517.4671 | 1834265.3900 | 3544.69958 2014-03-21 14:45:00 | 3541.32000 | 3541.96000 | 3536.50000 | 3536.50000 | 684.5026 | 2422852.0900 | 3539.58050 2014-03-21 14:46:00 | 3537.14000 | 3539.82000 | 3536.50000 | 3538.53000 | 292.6259 | 1035339.5500 | 3538.09966 2014-03-21 14:47:00 | 3538.98000 | 3546.80000 | 3538.05000 | 3545.06000 | 502.4123 | 1778976.9000 | 3540.87033 2014-03-21 14:48:00 | 3545.50000 | 3546.90000 | 3539.21000 | 3543.23000 | 742.5702 | 2631616.6700 | 3543.93003 2014-03-21 14:49:00 | 3545.09000 | 3545.09000 | 3542.10000 | 3543.88000 | 328.7612 | 1165090.3300 | 3543.88011 2014-03-21 14:50:00 | 3543.29000 | 3546.77000 | 3541.29000 | 3542.96000 | 715.7291 | 2536536.6200 | 3543.98982 2014-03-21 14:51:00 | 3544.43000 | 3544.50000 | 3541.72000 | 3543.00000 | 648.7378 | 2298406.2400 | 3542.88959 2014-03-21 14:52:00 | 3543.04000 | 3544.00000 | 3541.03000 | 3541.68000 | 94.4210 | 334535.6100 | 3543.02003 2014-03-21 14:53:00 | 3542.08000 | 3543.00000 | 3541.83000 | 3542.45000 | 401.6380 | 1422766.4700 | 3542.40978 2014-03-21 14:54:00 | 3542.74000 | 3543.00000 | 3540.00000 | 3541.97000 | 429.9727 | 1522808.6700 | 3541.64033 2014-03-21 14:55:00 | 3541.69000 | 3542.15000 | 3537.80000 | 3539.98000 | 192.6549 | 681984.9700 | 3539.92972 2014-03-21 14:56:00 | 3540.48000 | 3541.00000 | 3540.01000 | 3540.29000 | 52.2960 | 185152.4100 | 3540.46994 2014-03-21 14:57:00 | 3540.06000 | 3543.00000 | 3540.03000 | 3542.42000 | 97.8199 | 346355.8600 | 3540.75000 2014-03-21 14:58:00 | 3541.11000 | 3549.90000 | 3541.11000 | 3544.57000 | 479.3369 | 1698740.8900 | 3543.93958 2014-03-21 14:59:00 | 3545.17000 | 3545.85000 | 3543.50000 | 3544.17000 | 438.9140 | 1555739.7100 | 3544.52050 2014-03-21 15:00:00 | 3544.92000 | 3549.85000 | 3543.50000 | 3545.00000 | 634.3670 | 2249198.7800 | 3545.57947 2014-03-21 15:01:00 | 3545.57000 | 3549.90000 | 3543.50000 | 3548.01000 | 279.0107 | 989494.5600 | 3546.44005 2014-03-21 15:02:00 | 3548.00000 | 3549.77000 | 3547.99000 | 3547.99000 | 30.0800 | 106729.1900 | 3548.18000 2014-03-21 15:03:00 | 3548.00000 | 3548.01000 | 3545.06000 | 3546.24000 | 529.5788 | 1878082.4500 | 3546.36983 2014-03-21 15:04:00 | 3545.88000 | 3547.99000 | 3545.21000 | 3547.05000 | 276.6390 | 980983.9500 | 3546.07992 2014-03-21 15:05:00 | 3546.62000 | 3547.97000 | 3545.14000 | 3547.97000 | 148.1748 | 525550.8600 | 3546.82978 2014-03-21 15:06:00 | 3547.97000 | 3547.97000 | 3545.02000 | 3546.72000 | 303.5211 | 1076455.9700 | 3546.56010 2014-03-21 15:07:00 | 3546.00000 | 3546.97000 | 3545.02000 | 3546.83000 | 176.8009 | 626952.0400 | 3546.09005 2014-03-21 15:08:00 | 3546.85000 | 3547.00000 | 3545.03000 | 3545.86000 | 16.7770 | 59502.3900 | 3546.65999 2014-03-21 15:09:00 | 3545.04000 | 3545.84000 | 3545.04000 | 3545.05000 | 15.4970 | 54939.7100 | 3545.17999 2014-03-21 15:10:00 | 3545.07000 | 3547.96000 | 3545.02000 | 3547.28000 | 76.6470 | 271742.6600 | 3545.37993 2014-03-21 15:11:00 | 3547.28000 | 3547.94000 | 3545.20000 | 3546.06000 | 211.9798 | 751699.3900 | 3546.08999 2014-03-21 15:12:00 | 3546.02000 | 3546.52000 | 3544.77000 | 3546.00000 | 83.8031 | 297129.6800 | 3545.57007 2014-03-21 15:13:00 | 3546.00000 | 3546.02000 | 3542.75000 | 3544.36000 | 51.1320 | 181235.6800 | 3544.47003 2014-03-21 15:14:00 | 3544.24000 | 3546.02000 | 3542.76000 | 3544.50000 | 65.7820 | 233154.4900 | 3544.35004 2014-03-21 15:15:00 | 3544.57000 | 3545.58000 | 3544.10000 | 3544.10000 | 34.6990 | 123001.2500 | 3544.80999 2014-03-21 15:16:00 | 3544.10000 | 3546.00000 | 3544.00000 | 3544.67000 | 42.1540 | 149421.1100 | 3544.65005 2014-03-21 15:17:00 | 3545.07000 | 3545.81000 | 3542.48000 | 3544.87000 | 61.4750 | 217911.0900 | 3544.70991 2014-03-21 15:18:00 | 3544.87000 | 3545.00000 | 3541.70000 | 3543.17000 | 107.9871 | 382675.0500 | 3543.70991 2014-03-21 15:19:00 | 3543.00000 | 3543.19000 | 3541.70000 | 3542.60000 | 158.8530 | 562722.4900 | 3542.41013 2014-03-21 15:20:00 | 3542.67000 | 3544.97000 | 3542.00000 | 3544.15000 | 35.1910 | 124704.1100 | 3543.64001 2014-03-21 15:21:00 | 3544.04000 | 3545.88000 | 3543.82000 | 3545.62000 | 116.2949 | 412217.6800 | 3544.58983 2014-03-21 15:22:00 | 3545.86000 | 3546.02000 | 3543.55000 | 3544.80000 | 86.8301 | 307831.7800 | 3545.22000 2014-03-21 15:23:00 | 3544.27000 | 3545.99000 | 3544.27000 | 3545.99000 | 44.3641 | 157287.4300 | 3545.38005 2014-03-21 15:24:00 | 3545.99000 | 3546.17000 | 3543.42000 | 3544.29000 | 39.6309 | 140482.2000 | 3544.76001 2014-03-21 15:25:00 | 3544.24000 | 3545.17000 | 3543.47000 | 3545.16000 | 13.5440 | 47996.6900 | 3543.76002 2014-03-21 15:26:00 | 3545.14000 | 3545.92000 | 3544.56000 | 3545.50000 | 47.1730 | 167242.0100 | 3545.29004 2014-03-21 15:27:00 | 3544.98000 | 3547.96000 | 3544.00000 | 3547.96000 | 180.0711 | 638427.7500 | 3545.42006 2014-03-21 15:28:00 | 3547.00000 | 3549.90000 | 3544.06000 | 3548.00000 | 190.0042 | 673914.7000 | 3546.84023 2014-03-21 15:29:00 | 3547.13000 | 3550.02000 | 3546.46000 | 3550.00000 | 178.7020 | 633968.6500 | 3547.63010 2014-03-21 15:30:00 | 3550.00000 | 3559.60000 | 3550.00000 | 3559.60000 | 236.3331 | 840017.6300 | 3554.38020 2014-03-21 15:31:00 | 3559.00000 | 3567.97000 | 3558.99000 | 3562.15000 | 125.8949 | 448506.8800 | 3562.54982 2014-03-21 15:32:00 | 3566.40000 | 3567.89000 | 3563.01000 | 3565.98000 | 147.1091 | 524564.6300 | 3565.81996 2014-03-21 15:33:00 | 3565.98000 | 3566.00000 | 3555.00000 | 3556.47000 | 140.0061 | 498890.6300 | 3563.34985 2014-03-21 15:34:00 | 3560.36000 | 3562.22000 | 3556.02000 | 3558.69000 | 211.1013 | 751163.7500 | 3558.31007 2014-03-21 15:35:00 | 3557.00000 | 3559.10000 | 3557.00000 | 3557.82000 | 146.4181 | 520930.7900 | 3557.82992 2014-03-21 15:36:00 | 3557.98000 | 3560.00000 | 3555.00000 | 3559.98000 | 137.7328 | 489899.2300 | 3556.88011 2014-03-21 15:37:00 | 3559.29000 | 3563.00000 | 3558.14000 | 3561.43000 | 146.4989 | 521717.5800 | 3561.23995 2014-03-21 15:38:00 | 3562.32000 | 3563.01000 | 3560.06000 | 3561.38000 | 127.5479 | 454231.2800 | 3561.25993 2014-03-21 15:39:00 | 3561.31000 | 3561.98000 | 3557.40000 | 3558.76000 | 142.0829 | 505887.5200 | 3560.51011 2014-03-21 15:40:00 | 3560.37000 | 3560.37000 | 3557.07000 | 3558.99000 | 140.7290 | 500806.5200 | 3558.65996 2014-03-21 15:41:00 | 3558.56000 | 3561.00000 | 3557.10000 | 3561.00000 | 104.4219 | 371619.8300 | 3558.83006 2014-03-21 15:42:00 | 3560.76000 | 3562.99000 | 3560.74000 | 3562.02000 | 103.4939 | 368631.9200 | 3561.87011 2014-03-21 15:43:00 | 3561.99000 | 3564.23000 | 3560.33000 | 3561.14000 | 65.0931 | 231856.9300 | 3561.93006 2014-03-21 15:44:00 | 3563.07000 | 3564.11000 | 3560.01000 | 3561.52000 | 49.3420 | 175778.9400 | 3562.46003 2014-03-21 15:45:00 | 3561.00000 | 3561.00000 | 3558.00000 | 3559.07000 | 136.2950 | 485082.0900 | 3559.06019 2014-03-21 15:46:00 | 3558.78000 | 3559.87000 | 3556.00000 | 3557.35000 | 228.0988 | 811710.1500 | 3558.58992 2014-03-21 15:47:00 | 3557.90000 | 3557.90000 | 3555.00000 | 3556.23000 | 175.7862 | 625218.6700 | 3556.69981 2014-03-21 15:48:00 | 3555.77000 | 3555.77000 | 3553.54000 | 3553.54000 | 77.1840 | 274332.8100 | 3554.27009 2014-03-21 15:49:00 | 3553.06000 | 3553.06000 | 3551.00000 | 3552.83000 | 192.2039 | 682715.8800 | 3552.04021 2014-03-21 15:50:00 | 3551.00000 | 3552.94000 | 3550.17000 | 3551.00000 | 272.6103 | 968276.2500 | 3551.87002 2014-03-21 15:51:00 | 3550.98000 | 3554.60000 | 3550.00000 | 3551.00000 | 85.9249 | 305196.6100 | 3551.89988 2014-03-21 15:52:00 | 3550.88000 | 3551.21000 | 3550.00000 | 3550.15000 | 25.8250 | 91684.4800 | 3550.21996 2014-03-21 15:53:00 | 3550.02000 | 3551.51000 | 3550.00000 | 3550.54000 | 111.3539 | 395369.7500 | 3550.57012 2014-03-21 15:54:00 | 3550.75000 | 3551.00000 | 3550.00000 | 3550.12000 | 87.1551 | 309414.5300 | 3550.15988 2014-03-21 15:55:00 | 3550.10000 | 3552.00000 | 3550.00000 | 3551.55000 | 61.4501 | 218181.5800 | 3550.55000 2014-03-21 15:56:00 | 3550.19000 | 3551.84000 | 3548.17000 | 3549.14000 | 127.6320 | 453077.1500 | 3549.87007 2014-03-21 15:57:00 | 3550.17000 | 3554.30000 | 3544.00000 | 3553.82000 | 179.1001 | 635914.6000 | 3550.61000 2014-03-21 15:58:00 | 3554.30000 | 3557.90000 | 3552.00000 | 3554.41000 | 158.7099 | 564105.7600 | 3554.32000 2014-03-21 15:59:00 | 3552.02000 | 3554.76000 | 3552.02000 | 3554.76000 | 57.9850 | 206071.0400 | 3553.86992 2014-03-21 16:00:00 | 3556.97000 | 3557.81000 | 3555.45000 | 3557.62000 | 36.4600 | 129666.1300 | 3556.39000 2014-03-21 16:01:00 | 3556.83000 | 3560.00000 | 3556.22000 | 3558.36000 | 116.8829 | 415907.7800 | 3558.33009 2014-03-21 16:02:00 | 3558.65000 | 3558.65000 | 3555.00000 | 3556.30000 | 114.8022 | 408305.3400 | 3556.60007 2014-03-21 16:03:00 | 3555.64000 | 3556.58000 | 3555.00000 | 3555.16000 | 57.4080 | 204127.4200 | 3555.72997 2014-03-21 16:04:00 | 3555.31000 | 3556.46000 | 3554.00000 | 3554.47000 | 130.4040 | 463603.3100 | 3555.13015 2014-03-21 16:05:00 | 3555.00000 | 3555.01000 | 3553.87000 | 3553.87000 | 7.8230 | 27810.2000 | 3554.93001 2014-03-21 16:06:00 | 3553.87000 | 3553.87000 | 3552.15000 | 3553.00000 | 11.2830 | 40089.8500 | 3553.12001 2014-03-21 16:07:00 | 3553.15000 | 3554.00000 | 3553.00000 | 3553.19000 | 10.5540 | 37501.2800 | 3553.28001 2014-03-21 16:08:00 | 3552.42000 | 3554.01000 | 3552.35000 | 3553.08000 | 89.1731 | 316865.0400 | 3553.37008 2014-03-21 16:09:00 | 3553.04000 | 3553.04000 | 3550.00000 | 3550.86000 | 38.4860 | 136679.0300 | 3551.39996 2014-03-21 16:10:00 | 3550.52000 | 3552.78000 | 3547.94000 | 3549.75000 | 105.4791 | 374489.9900 | 3550.36997 2014-03-21 16:11:00 | 3550.05000 | 3553.02000 | 3549.13000 | 3550.28000 | 104.1151 | 369687.6600 | 3550.75986 2014-03-21 16:12:00 | 3550.77000 | 3554.01000 | 3550.38000 | 3552.81000 | 89.5870 | 318241.7800 | 3552.31993 2014-03-21 16:13:00 | 3552.38000 | 3553.06000 | 3551.00000 | 3552.09000 | 26.7920 | 95166.6800 | 3552.06001 2014-03-21 16:14:00 | 3551.89000 | 3553.38000 | 3551.89000 | 3553.38000 | 54.3510 | 193098.7400 | 3552.81002 2014-03-21 16:15:00 | 3553.42000 | 3553.42000 | 3551.00000 | 3551.07000 | 40.6500 | 144392.8000 | 3552.10000 2014-03-21 16:16:00 | 3551.96000 | 3552.00000 | 3549.27000 | 3549.29000 | 38.8880 | 138067.7400 | 3550.38998 2014-03-21 16:17:00 | 3549.05000 | 3549.05000 | 3545.29000 | 3546.73000 | 113.9839 | 404400.2400 | 3547.87013 2014-03-21 16:18:00 | 3546.80000 | 3546.96000 | 3536.51000 | 3537.55000 | 77.5489 | 274720.2100 | 3542.53998 2014-03-21 16:19:00 | 3536.64000 | 3539.93000 | 3532.36000 | 3535.89000 | 125.3139 | 443102.3000 | 3535.94014 2014-03-21 16:20:00 | 3535.91000 | 3539.77000 | 3533.00000 | 3534.84000 | 92.9920 | 328804.7400 | 3535.84005 2014-03-21 16:21:00 | 3533.26000 | 3537.04000 | 3532.28000 | 3537.02000 | 114.9400 | 406295.6300 | 3534.85000 2014-03-21 16:22:00 | 3538.59000 | 3540.00000 | 3535.15000 | 3538.47000 | 99.6151 | 352410.2900 | 3537.71986 2014-03-21 16:23:00 | 3537.10000 | 3542.86000 | 3537.04000 | 3542.74000 | 125.5241 | 444326.6200 | 3539.77015 2014-03-21 16:24:00 | 3542.06000 | 3542.86000 | 3535.15000 | 3535.63000 | 88.3201 | 312785.6600 | 3541.50000 2014-03-21 16:25:00 | 3538.09000 | 3539.34000 | 3528.42000 | 3528.84000 | 159.9950 | 565371.1900 | 3533.67977 2014-03-21 16:26:00 | 3529.27000 | 3536.82000 | 3523.94000 | 3527.10000 | 97.9799 | 345784.9500 | 3529.14000 2014-03-21 16:27:00 | 3527.12000 | 3533.98000 | 3527.12000 | 3532.82000 | 136.5939 | 482203.8300 | 3530.20015 2014-03-21 16:28:00 | 3532.82000 | 3532.84000 | 3525.00000 | 3527.40000 | 122.7261 | 433223.2600 | 3529.99987 2014-03-21 16:29:00 | 3527.42000 | 3529.99000 | 3522.30000 | 3523.40000 | 151.4199 | 533797.6600 | 3525.28000 2014-03-21 16:30:00 | 3523.70000 | 3524.81000 | 3520.98000 | 3520.98000 | 64.7490 | 228110.8000 | 3522.99998 2014-03-21 16:31:00 | 3520.07000 | 3527.00000 | 3520.07000 | 3523.10000 | 108.4631 | 382255.3400 | 3524.29009 2014-03-21 16:32:00 | 3520.03000 | 3524.94000 | 3520.03000 | 3521.44000 | 110.9239 | 390766.0100 | 3522.83012 2014-03-21 16:33:00 | 3522.01000 | 3527.00000 | 3522.01000 | 3526.01000 | 142.3590 | 501849.4800 | 3525.23996 2014-03-21 16:34:00 | 3526.07000 | 3530.02000 | 3521.00000 | 3530.02000 | 171.6131 | 605246.7700 | 3526.81015 2014-03-21 16:35:00 | 3530.04000 | 3535.00000 | 3530.00000 | 3532.99000 | 131.3760 | 464072.4200 | 3532.39985 2014-03-21 16:36:00 | 3532.99000 | 3534.81000 | 3530.00000 | 3531.68000 | 166.6991 | 588817.8500 | 3532.21996 2014-03-21 16:37:00 | 3531.60000 | 3536.93000 | 3530.00000 | 3533.32000 | 156.0872 | 551316.9900 | 3532.10987 2014-03-21 16:38:00 | 3533.14000 | 3536.99000 | 3530.41000 | 3530.79000 | 92.1459 | 325579.2700 | 3533.29989 2014-03-21 16:39:00 | 3530.01000 | 3536.80000 | 3530.00000 | 3536.12000 | 156.8159 | 553837.6600 | 3531.76982 2014-03-21 16:40:00 | 3534.60000 | 3541.43000 | 3533.43000 | 3537.01000 | 91.1790 | 322393.4700 | 3535.82997 2014-03-21 16:41:00 | 3537.06000 | 3540.73000 | 3535.00000 | 3540.00000 | 124.0380 | 439005.1900 | 3539.27993 2014-03-21 16:42:00 | 3539.89000 | 3539.89000 | 3535.20000 | 3539.41000 | 54.1560 | 191630.5900 | 3538.48994 2014-03-21 16:43:00 | 3539.26000 | 3539.89000 | 3538.85000 | 3539.89000 | 2.9230 | 10345.0300 | 3539.18000 2014-03-21 16:44:00 | 3539.89000 | 3540.01000 | 3538.02000 | 3538.40000 | 47.0000 | 166356.9900 | 3539.51000 2014-03-21 16:45:00 | 3538.00000 | 3539.95000 | 3530.54000 | 3534.30000 | 67.5300 | 238876.5800 | 3537.34000 2014-03-21 16:46:00 | 3535.04000 | 3535.83000 | 3533.03000 | 3534.98000 | 53.2039 | 188040.8200 | 3534.34006 2014-03-21 16:47:00 | 3534.00000 | 3536.60000 | 3533.89000 | 3535.59000 | 60.2840 | 213120.2100 | 3535.27007 2014-03-21 16:48:00 | 3536.60000 | 3541.96000 | 3535.07000 | 3540.55000 | 93.1349 | 329500.2000 | 3537.87987 2014-03-21 16:49:00 | 3541.59000 | 3541.59000 | 3536.34000 | 3536.56000 | 108.1820 | 382865.9200 | 3539.09006 2014-03-21 16:50:00 | 3536.56000 | 3542.00000 | 3535.86000 | 3537.10000 | 88.8781 | 314514.7300 | 3538.71995 2014-03-21 16:51:00 | 3537.20000 | 3542.00000 | 3537.20000 | 3538.00000 | 74.2019 | 262570.2100 | 3538.59004 2014-03-21 16:52:00 | 3537.56000 | 3538.12000 | 3536.74000 | 3538.12000 | 28.4730 | 100729.4400 | 3537.72002 2014-03-21 16:53:00 | 3538.36000 | 3538.96000 | 3536.74000 | 3537.59000 | 84.1790 | 297778.2300 | 3537.43998 2014-03-21 16:54:00 | 3537.58000 | 3537.90000 | 3536.60000 | 3536.60000 | 77.2760 | 273359.2400 | 3537.43991 2014-03-21 16:55:00 | 3536.60000 | 3536.60000 | 3530.96000 | 3532.63000 | 69.8931 | 246949.6300 | 3533.25006 2014-03-21 16:56:00 | 3531.33000 | 3533.97000 | 3531.33000 | 3533.02000 | 107.9800 | 381493.2700 | 3533.00000 2014-03-21 16:57:00 | 3532.22000 | 3533.97000 | 3527.00000 | 3529.56000 | 101.2391 | 357493.4300 | 3531.17997 2014-03-21 16:58:00 | 3529.97000 | 3530.42000 | 3527.42000 | 3529.61000 | 88.3881 | 311927.7500 | 3529.06995 2014-03-21 16:59:00 | 3529.18000 | 3536.00000 | 3528.00000 | 3533.36000 | 106.3720 | 375587.9300 | 3530.89006 2014-03-21 17:00:00 | 3533.28000 | 3535.11000 | 3531.26000 | 3534.77000 | 89.1629 | 315062.4600 | 3533.56007 2014-03-21 17:01:00 | 3533.56000 | 3536.00000 | 3533.51000 | 3535.90000 | 46.1570 | 163151.1800 | 3534.69996 2014-03-21 17:02:00 | 3535.87000 | 3537.00000 | 3530.53000 | 3535.91000 | 43.5410 | 153946.5800 | 3535.67001 2014-03-21 17:03:00 | 3534.80000 | 3540.90000 | 3530.67000 | 3535.34000 | 130.6312 | 461926.1700 | 3536.11004 2014-03-21 17:04:00 | 3535.32000 | 3540.74000 | 3534.95000 | 3536.22000 | 76.1781 | 269387.0800 | 3536.27996 2014-03-21 17:05:00 | 3535.92000 | 3536.51000 | 3534.94000 | 3534.95000 | 101.0819 | 357406.3100 | 3535.81005 2014-03-21 17:06:00 | 3534.71000 | 3535.79000 | 3530.53000 | 3535.79000 | 25.2430 | 89199.6700 | 3533.64002 2014-03-21 17:07:00 | 3535.73000 | 3536.80000 | 3534.76000 | 3535.88000 | 53.6510 | 189704.5400 | 3535.90002 2014-03-21 17:08:00 | 3536.65000 | 3536.67000 | 3535.15000 | 3535.46000 | 63.2649 | 223706.7400 | 3536.02991 2014-03-21 17:09:00 | 3535.15000 | 3535.15000 | 3533.10000 | 3534.48000 | 28.5480 | 100906.5000 | 3534.62998 2014-03-21 17:10:00 | 3533.90000 | 3534.00000 | 3530.65000 | 3531.52000 | 36.2610 | 128067.5700 | 3531.83001 2014-03-21 17:11:00 | 3531.51000 | 3531.51000 | 3528.41000 | 3529.56000 | 65.6720 | 231769.8000 | 3529.20004 2014-03-21 17:12:00 | 3528.83000 | 3531.56000 | 3528.41000 | 3531.56000 | 95.4521 | 336877.0300 | 3529.28006 2014-03-21 17:13:00 | 3532.14000 | 3533.35000 | 3530.64000 | 3531.73000 | 91.8010 | 324264.9900 | 3532.26003 2014-03-21 17:14:00 | 3525.02000 | 3539.00000 | 3520.00000 | 3528.20000 | 121.9271 | 430097.9300 | 3527.49990 2014-03-21 17:15:00 | 3528.51000 | 3531.73000 | 3525.00000 | 3530.29000 | 84.6011 | 298597.7300 | 3529.48003 2014-03-21 17:16:00 | 3526.20000 | 3530.06000 | 3524.19000 | 3527.79000 | 87.7130 | 309386.7100 | 3527.26008 2014-03-21 17:17:00 | 3527.67000 | 3527.88000 | 3524.46000 | 3526.62000 | 57.3209 | 202147.9700 | 3526.60002 2014-03-21 17:18:00 | 3526.62000 | 3531.73000 | 3524.04000 | 3526.77000 | 106.2909 | 374889.2200 | 3527.01003 2014-03-21 17:19:00 | 3527.62000 | 3531.72000 | 3525.26000 | 3526.86000 | 62.7349 | 221254.1500 | 3526.80991 2014-03-21 17:20:00 | 3527.74000 | 3535.59000 | 3527.74000 | 3528.13000 | 43.8501 | 154730.6100 | 3528.63000 2014-03-21 17:21:00 | 3528.22000 | 3532.66000 | 3528.11000 | 3528.62000 | 48.1420 | 169931.6600 | 3529.80003 2014-03-21 17:22:00 | 3530.04000 | 3530.25000 | 3528.11000 | 3530.25000 | 44.8451 | 158281.9800 | 3529.52994 2014-03-21 17:23:00 | 3530.18000 | 3530.18000 | 3529.02000 | 3529.75000 | 9.1960 | 32458.3500 | 3529.61999 2014-03-21 17:24:00 | 3529.79000 | 3532.83000 | 3529.75000 | 3529.75000 | 31.4570 | 111076.7200 | 3531.06997 2014-03-21 17:25:00 | 3529.75000 | 3531.11000 | 3529.00000 | 3529.11000 | 68.6450 | 242325.6700 | 3530.12990 2014-03-21 17:26:00 | 3530.56000 | 3531.10000 | 3529.06000 | 3530.59000 | 94.5120 | 333644.5400 | 3530.18005 2014-03-21 17:27:00 | 3530.68000 | 3531.13000 | 3529.16000 | 3529.93000 | 77.0129 | 271846.3700 | 3529.88006 2014-03-21 17:28:00 | 3530.84000 | 3532.72000 | 3529.21000 | 3532.12000 | 65.4410 | 231114.8400 | 3531.65002 2014-03-21 17:29:00 | 3532.22000 | 3535.61000 | 3532.22000 | 3534.00000 | 31.6860 | 111987.9300 | 3534.29996 2014-03-21 17:30:00 | 3534.06000 | 3535.64000 | 3531.98000 | 3534.66000 | 118.6771 | 419457.1500 | 3534.43990 2014-03-21 17:31:00 | 3535.27000 | 3535.85000 | 3532.00000 | 3533.12000 | 117.9519 | 416780.8200 | 3533.48006 2014-03-21 17:32:00 | 3532.52000 | 3533.00000 | 3531.12000 | 3531.12000 | 79.2741 | 280032.5800 | 3532.46009 2014-03-21 17:33:00 | 3530.00000 | 3530.96000 | 3530.00000 | 3530.00000 | 9.0400 | 31914.7500 | 3530.39000 2014-03-21 17:34:00 | 3530.96000 | 3532.00000 | 3530.75000 | 3530.96000 | 49.4430 | 174605.0500 | 3531.44004 2014-03-21 17:35:00 | 3531.48000 | 3531.89000 | 3529.79000 | 3530.70000 | 79.9361 | 282217.6000 | 3530.53991 2014-03-21 17:36:00 | 3530.54000 | 3532.99000 | 3529.03000 | 3531.79000 | 25.3440 | 89461.2500 | 3529.88003 2014-03-21 17:37:00 | 3532.17000 | 3532.91000 | 3529.00000 | 3532.46000 | 26.7710 | 94543.9500 | 3531.58001 2014-03-21 17:38:00 | 3531.89000 | 3531.89000 | 3529.22000 | 3530.64000 | 23.2690 | 82152.3500 | 3530.54999 2014-03-21 17:39:00 | 3529.81000 | 3529.85000 | 3529.81000 | 3529.85000 | 4.5650 | 16113.7100 | 3529.83999 2014-03-21 17:40:00 | 3529.85000 | 3530.08000 | 3529.32000 | 3529.78000 | 16.9060 | 59675.0700 | 3529.81998 2014-03-21 17:41:00 | 3529.26000 | 3532.99000 | 3528.50000 | 3530.87000 | 102.5139 | 362016.5100 | 3531.39011 2014-03-21 17:42:00 | 3532.16000 | 3532.16000 | 3529.56000 | 3530.01000 | 118.8759 | 419748.5700 | 3530.97986 2014-03-21 17:43:00 | 3529.91000 | 3530.86000 | 3529.55000 | 3530.43000 | 55.7120 | 196669.6600 | 3530.11003 2014-03-21 17:44:00 | 3529.85000 | 3529.89000 | 3529.60000 | 3529.60000 | 6.9430 | 24507.5300 | 3529.82001 2014-03-21 17:45:00 | 3529.60000 | 3529.60000 | 3529.53000 | 3529.60000 | 2.3960 | 8456.8700 | 3529.58000 2014-03-21 17:46:00 | 3529.53000 | 3530.34000 | 3529.53000 | 3530.28000 | 9.7100 | 34277.3500 | 3530.11000 2014-03-21 17:47:00 | 3530.22000 | 3530.22000 | 3529.54000 | 3529.54000 | 0.8190 | 2891.1000 | 3530.04000 2014-03-21 17:48:00 | 3529.53000 | 3530.91000 | 3528.37000 | 3528.52000 | 24.6430 | 86975.8700 | 3529.44002 2014-03-21 17:49:00 | 3528.52000 | 3531.63000 | 3528.52000 | 3529.46000 | 88.2731 | 311606.6000 | 3530.03008 2014-03-21 17:50:00 | 3530.01000 | 3531.57000 | 3529.50000 | 3530.78000 | 64.8890 | 229110.2200 | 3530.79998 2014-03-21 17:51:00 | 3530.18000 | 3531.63000 | 3530.18000 | 3531.46000 | 5.2350 | 18484.4900 | 3530.93999 2014-03-21 17:52:00 | 3530.91000 | 3530.91000 | 3529.00000 | 3529.55000 | 36.2940 | 128115.4900 | 3529.94004 2014-03-21 17:53:00 | 3530.31000 | 3532.00000 | 3529.50000 | 3531.64000 | 29.3860 | 103773.0000 | 3531.37997 2014-03-21 17:54:00 | 3530.18000 | 3532.17000 | 3529.63000 | 3531.19000 | 33.0980 | 116871.1600 | 3531.05998 2014-03-21 17:55:00 | . | . | . | . | . | . | . 2014-03-21 17:56:00 | 3531.19000 | 3531.19000 | 3530.10000 | 3530.10000 | 27.5420 | 97243.7000 | 3530.74002 2014-03-21 17:57:00 | 3530.16000 | 3530.16000 | 3530.16000 | 3530.16000 | 0.6960 | 2456.9900 | 3530.16000 2014-03-21 17:58:00 | 3530.45000 | 3530.94000 | 3530.25000 | 3530.30000 | 7.9720 | 28148.3600 | 3530.90000 2014-03-21 17:59:00 | . | . | . | . | . | . | . 2014-03-21 18:00:00 | 3530.45000 | 3531.46000 | 3530.45000 | 3531.41000 | 1.6670 | 5886.8300 | 3531.39000 2014-03-21 18:01:00 | 3531.43000 | 3531.43000 | 3530.52000 | 3530.71000 | 5.0240 | 17738.3900 | 3530.73001 2014-03-21 18:02:00 | 3530.50000 | 3531.20000 | 3529.94000 | 3530.88000 | 35.7990 | 126386.8600 | 3530.45999 2014-03-21 18:03:00 | 3530.69000 | 3531.22000 | 3529.38000 | 3529.38000 | 52.0860 | 183864.0100 | 3530.00994 2014-03-21 18:04:00 | 3529.32000 | 3531.26000 | 3529.32000 | 3530.01000 | 49.5309 | 174863.0500 | 3530.38001 2014-03-21 18:05:00 | 3529.87000 | 3530.91000 | 3529.87000 | 3530.00000 | 14.5060 | 51210.0000 | 3530.25998 2014-03-21 18:06:00 | 3530.49000 | 3530.75000 | 3529.00000 | 3529.85000 | 30.5950 | 107999.0900 | 3529.95996 2014-03-21 18:07:00 | 3529.39000 | 3530.49000 | 3528.97000 | 3530.14000 | 66.0729 | 233230.8000 | 3529.90005 2014-03-21 18:08:00 | 3529.35000 | 3530.52000 | 3529.11000 | 3530.52000 | 74.9790 | 264664.6700 | 3529.84998 2014-03-21 18:09:00 | 3530.52000 | 3532.00000 | 3529.37000 | 3531.02000 | 36.4000 | 128525.1000 | 3530.91000 2014-03-21 18:10:00 | 3530.65000 | 3530.96000 | 3530.00000 | 3530.44000 | 32.2610 | 113904.1100 | 3530.71001 2014-03-21 18:11:00 | 3530.82000 | 3531.00000 | 3530.82000 | 3531.00000 | 8.0720 | 28502.1700 | 3530.99000 2014-03-21 18:12:00 | 3531.02000 | 3531.64000 | 3531.00000 | 3531.64000 | 2.0440 | 7217.7700 | 3531.20000 2014-03-21 18:13:00 | 3531.04000 | 3531.04000 | 3531.00000 | 3531.00000 | 0.9200 | 3248.5400 | 3531.02000 2014-03-21 18:14:00 | 3531.05000 | 3532.23000 | 3531.05000 | 3531.81000 | 29.5150 | 104234.6300 | 3531.57996 2014-03-21 18:15:00 | . | . | . | . | . | . | . 2014-03-21 18:16:00 | 3531.29000 | 3531.49000 | 3531.26000 | 3531.49000 | 8.0010 | 28254.0500 | 3531.31000 2014-03-21 18:17:00 | 3531.48000 | 3532.71000 | 3531.48000 | 3532.22000 | 15.6710 | 55357.2700 | 3532.47000 2014-03-21 18:18:00 | 3532.22000 | 3532.24000 | 3531.51000 | 3531.53000 | 2.0950 | 7399.6100 | 3532.03000 2014-03-21 18:19:00 | 3531.97000 | 3535.27000 | 3531.00000 | 3532.39000 | 38.7990 | 137063.3300 | 3532.64999 2014-03-21 18:20:00 | 3532.49000 | 3535.25000 | 3532.47000 | 3535.15000 | 17.9990 | 63602.1000 | 3533.64999 2014-03-21 18:21:00 | 3533.57000 | 3535.17000 | 3532.92000 | 3533.08000 | 47.1620 | 166673.6800 | 3534.07003 2014-03-21 18:22:00 | 3533.08000 | 3533.08000 | 3532.65000 | 3532.66000 | 3.1850 | 11251.6600 | 3532.70000 2014-03-21 18:23:00 | 3532.70000 | 3535.27000 | 3532.70000 | 3533.59000 | 14.8260 | 52388.6800 | 3533.56998 2014-03-21 18:24:00 | 3533.59000 | 3533.59000 | 3531.00000 | 3532.89000 | 81.8529 | 289137.2100 | 3532.40007 2014-03-21 18:25:00 | 3531.91000 | 3533.50000 | 3531.76000 | 3533.39000 | 34.1220 | 120535.8400 | 3532.50002 2014-03-21 18:26:00 | 3533.42000 | 3534.16000 | 3532.99000 | 3534.14000 | 24.8380 | 87761.3100 | 3533.34999 2014-03-21 18:27:00 | 3533.68000 | 3534.25000 | 3532.52000 | 3533.01000 | 28.1990 | 99635.0600 | 3533.27999 2014-03-21 18:28:00 | 3533.61000 | 3533.68000 | 3531.14000 | 3533.21000 | 82.7950 | 292486.6400 | 3532.65988 2014-03-21 18:29:00 | 3533.58000 | 3534.46000 | 3533.58000 | 3534.46000 | 2.6730 | 9447.3700 | 3534.37000 2014-03-21 18:30:00 | 3534.36000 | 3534.80000 | 3532.72000 | 3533.81000 | 21.5450 | 76156.1700 | 3534.74997 2014-03-21 18:31:00 | 3533.17000 | 3534.46000 | 3532.58000 | 3532.58000 | 40.4120 | 142806.8700 | 3533.77002 2014-03-21 18:32:00 | 3531.58000 | 3531.58000 | 3531.58000 | 3531.58000 | 1.4740 | 5205.5500 | 3531.58000 2014-03-21 18:33:00 | 3534.07000 | 3534.07000 | 3531.90000 | 3533.33000 | 8.6890 | 30694.0300 | 3532.52000 2014-03-21 18:34:00 | 3534.12000 | 3534.95000 | 3533.26000 | 3533.26000 | 24.8250 | 87731.9700 | 3534.01996 2014-03-21 18:35:00 | 3533.00000 | 3533.00000 | 3532.26000 | 3532.54000 | 13.6030 | 48056.8800 | 3532.81001 2014-03-21 18:36:00 | 3532.60000 | 3533.00000 | 3532.60000 | 3533.00000 | 2.5360 | 8958.8700 | 3532.68000 2014-03-21 18:37:00 | 3533.17000 | 3534.39000 | 3533.17000 | 3534.37000 | 1.1050 | 3905.2400 | 3534.16000 2014-03-21 18:38:00 | 3534.00000 | 3539.00000 | 3530.10000 | 3530.10000 | 18.1040 | 63990.2000 | 3534.59002 2014-03-21 18:39:00 | 3534.65000 | 3535.62000 | 3531.75000 | 3535.50000 | 62.8480 | 222128.5600 | 3534.37996 2014-03-21 18:40:00 | 3535.00000 | 3538.28000 | 3535.00000 | 3536.19000 | 42.3410 | 149717.1800 | 3535.99001 2014-03-21 18:41:00 | 3535.68000 | 3537.50000 | 3535.66000 | 3536.38000 | 44.8030 | 158433.4000 | 3536.22004 2014-03-21 18:42:00 | 3537.08000 | 3538.90000 | 3536.13000 | 3538.90000 | 43.2110 | 152871.7900 | 3537.80001 2014-03-21 18:43:00 | 3538.27000 | 3538.35000 | 3537.70000 | 3538.30000 | 23.3170 | 82498.2900 | 3538.11998 2014-03-21 18:44:00 | 3538.93000 | 3541.97000 | 3537.70000 | 3540.57000 | 37.7900 | 133771.9500 | 3539.88000 2014-03-21 18:45:00 | 3540.47000 | 3542.31000 | 3540.47000 | 3542.24000 | 54.1289 | 191717.1200 | 3541.85998 2014-03-21 18:46:00 | 3542.24000 | 3547.85000 | 3542.24000 | 3547.32000 | 65.4410 | 232049.7200 | 3545.94002 2014-03-21 18:47:00 | 3546.65000 | 3547.00000 | 3546.65000 | 3547.00000 | 0.1740 | 617.1500 | 3546.85000 2014-03-21 18:48:00 | 3547.00000 | 3547.68000 | 3546.66000 | 3546.66000 | 12.5650 | 44565.8300 | 3546.81998 2014-03-21 18:49:00 | 3547.00000 | 3549.09000 | 3547.00000 | 3547.95000 | 15.2080 | 53956.9400 | 3547.92999 2014-03-21 18:50:00 | 3548.52000 | 3549.72000 | 3547.94000 | 3549.54000 | 14.4600 | 51319.9500 | 3549.10000 2014-03-21 18:51:00 | 3548.40000 | 3550.88000 | 3547.71000 | 3550.04000 | 45.1260 | 160168.5200 | 3549.35995 2014-03-21 18:52:00 | 3550.50000 | 3553.99000 | 3550.00000 | 3551.65000 | 64.2970 | 228419.7300 | 3552.56995 2014-03-21 18:53:00 | 3551.77000 | 3553.69000 | 3551.00000 | 3551.00000 | 112.9271 | 401186.0000 | 3552.60991 2014-03-21 18:54:00 | 3551.06000 | 3552.40000 | 3551.03000 | 3551.05000 | 49.5851 | 176122.1600 | 3551.91993 2014-03-21 18:55:00 | 3551.05000 | 3551.72000 | 3550.52000 | 3551.03000 | 24.4170 | 86704.2400 | 3550.97998 2014-03-21 18:56:00 | 3550.31000 | 3551.46000 | 3546.64000 | 3550.27000 | 33.8870 | 120319.3600 | 3550.60997 2014-03-21 18:57:00 | 3549.31000 | 3550.40000 | 3547.49000 | 3549.03000 | 54.2870 | 192659.1500 | 3548.89995 2014-03-21 18:58:00 | 3549.03000 | 3549.07000 | 3547.58000 | 3548.31000 | 50.0090 | 177444.7800 | 3548.25999 2014-03-21 18:59:00 | 3548.46000 | 3549.09000 | 3547.00000 | 3547.35000 | 38.4391 | 136383.6800 | 3548.04999 2014-03-21 19:00:00 | 3547.35000 | 3548.64000 | 3547.00000 | 3548.40000 | 25.2410 | 89558.9200 | 3548.15001 2014-03-21 19:01:00 | 3548.32000 | 3548.48000 | 3548.32000 | 3548.36000 | 10.7950 | 38305.4300 | 3548.43998 2014-03-21 19:02:00 | 3548.36000 | 3548.38000 | 3548.02000 | 3548.38000 | 3.4260 | 12156.2400 | 3548.23000 2014-03-21 19:03:00 | 3548.20000 | 3548.20000 | 3547.00000 | 3547.44000 | 9.3360 | 33124.5000 | 3548.03999 2014-03-21 19:04:00 | 3547.94000 | 3548.44000 | 3547.21000 | 3547.75000 | 21.5210 | 76345.3500 | 3547.48001 2014-03-21 19:05:00 | 3548.42000 | 3548.60000 | 3548.20000 | 3548.43000 | 4.4350 | 15737.2300 | 3548.42001 2014-03-21 19:06:00 | 3548.26000 | 3548.35000 | 3548.22000 | 3548.31000 | 14.2630 | 50609.1200 | 3548.28001 2014-03-21 19:07:00 | 3547.71000 | 3548.19000 | 3547.02000 | 3548.06000 | 27.7290 | 98375.8100 | 3547.75999 2014-03-21 19:08:00 | 3547.21000 | 3548.19000 | 3547.02000 | 3547.13000 | 39.4520 | 139953.9700 | 3547.45002 2014-03-21 19:09:00 | 3547.97000 | 3549.01000 | 3547.01000 | 3548.35000 | 31.6600 | 112332.5500 | 3548.09000 2014-03-21 19:10:00 | 3547.38000 | 3549.02000 | 3547.35000 | 3548.16000 | 43.8520 | 155588.2800 | 3548.03002 2014-03-21 19:11:00 | 3548.68000 | 3550.37000 | 3548.17000 | 3549.36000 | 21.4970 | 76293.0500 | 3549.00998 2014-03-21 19:12:00 | 3550.66000 | 3550.88000 | 3548.09000 | 3549.56000 | 55.6960 | 197699.5900 | 3549.61994 2014-03-21 19:13:00 | 3548.54000 | 3550.88000 | 3548.32000 | 3549.58000 | 17.2170 | 61113.0300 | 3549.56999 2014-03-21 19:14:00 | 3549.01000 | 3550.98000 | 3548.12000 | 3549.35000 | 30.2960 | 107536.2900 | 3549.51997 2014-03-21 19:15:00 | 3550.00000 | 3550.00000 | 3549.64000 | 3549.66000 | 3.9200 | 13915.0700 | 3549.76000 2014-03-21 19:16:00 | 3549.51000 | 3549.51000 | 3549.51000 | 3549.51000 | 0.4500 | 1597.2800 | 3549.51000 2014-03-21 19:17:00 | 3549.55000 | 3549.55000 | 3549.53000 | 3549.55000 | 1.1000 | 3904.4900 | 3549.54000 2014-03-21 19:18:00 | 3549.55000 | 3550.00000 | 3548.42000 | 3549.16000 | 38.4730 | 136550.5300 | 3549.26003 2014-03-21 19:19:00 | 3550.00000 | 3552.35000 | 3548.00000 | 3549.58000 | 33.2820 | 118134.4600 | 3549.50002 2014-03-21 19:20:00 | 3549.26000 | 3550.27000 | 3548.51000 | 3549.86000 | 10.5100 | 37299.7800 | 3548.98000 2014-03-21 19:21:00 | 3549.63000 | 3550.00000 | 3548.62000 | 3548.62000 | 4.2870 | 15217.0800 | 3549.59000 2014-03-21 19:22:00 | 3549.39000 | 3549.90000 | 3547.02000 | 3549.72000 | 32.4990 | 115342.3400 | 3549.09999 2014-03-21 19:23:00 | 3548.97000 | 3549.90000 | 3548.89000 | 3548.89000 | 15.3650 | 54531.7900 | 3549.08998 2014-03-21 19:24:00 | 3548.08000 | 3549.43000 | 3546.64000 | 3549.43000 | 11.7750 | 41786.7100 | 3548.75998 2014-03-21 19:25:00 | 3549.53000 | 3552.07000 | 3546.64000 | 3551.82000 | 28.1730 | 99986.5200 | 3549.02002 2014-03-21 19:26:00 | 3551.92000 | 3552.46000 | 3551.06000 | 3552.03000 | 9.5810 | 34030.7400 | 3551.90000 2014-03-21 19:27:00 | 3551.53000 | 3551.69000 | 3551.53000 | 3551.69000 | 1.9140 | 6797.7200 | 3551.58000 2014-03-21 19:28:00 | 3552.52000 | 3553.98000 | 3552.01000 | 3552.05000 | 1.0700 | 3801.1200 | 3552.45000 2014-03-21 19:29:00 | 3552.05000 | 3553.96000 | 3552.00000 | 3552.00000 | 6.6440 | 23601.2500 | 3552.26001 2014-03-21 19:30:00 | 3552.00000 | 3553.96000 | 3552.00000 | 3553.95000 | 6.4100 | 22769.8200 | 3552.23000 2014-03-21 19:31:00 | 3553.00000 | 3553.00000 | 3550.59000 | 3550.59000 | 14.1190 | 50155.7200 | 3552.36000 2014-03-21 19:32:00 | 3551.45000 | 3552.14000 | 3551.45000 | 3552.04000 | 2.1910 | 7782.5200 | 3552.04000 2014-03-21 19:33:00 | . | . | . | . | . | . | . 2014-03-21 19:34:00 | . | . | . | . | . | . | . 2014-03-21 19:35:00 | . | . | . | . | . | . | . 2014-03-21 19:36:00 | 3551.98000 | 3551.98000 | 3551.98000 | 3551.98000 | 0.0840 | 298.3700 | 3551.98000 2014-03-21 19:37:00 | 3551.45000 | 3551.45000 | 3550.80000 | 3550.80000 | 0.0400 | 142.0500 | 3551.22000 2014-03-21 19:38:00 | 3550.80000 | 3551.80000 | 3550.00000 | 3551.80000 | 0.6350 | 2255.1700 | 3551.45000 2014-03-21 19:39:00 | 3549.64000 | 3550.63000 | 3546.93000 | 3549.93000 | 28.8770 | 102491.1600 | 3549.22998 2014-03-21 19:40:00 | 3549.25000 | 3550.20000 | 3546.97000 | 3548.91000 | 24.5700 | 87206.2400 | 3549.30000 2014-03-21 19:41:00 | 3549.00000 | 3551.80000 | 3548.33000 | 3551.16000 | 4.3380 | 15398.4700 | 3549.67000 2014-03-21 19:42:00 | 3549.84000 | 3549.84000 | 3546.97000 | 3548.75000 | 9.5660 | 33944.6600 | 3548.46999 2014-03-21 19:43:00 | 3549.59000 | 3549.63000 | 3549.57000 | 3549.61000 | 4.9360 | 17520.8100 | 3549.59999 2014-03-21 19:44:00 | 3549.73000 | 3549.73000 | 3548.39000 | 3548.43000 | 11.4880 | 40775.4500 | 3549.39999 2014-03-21 19:45:00 | 3548.67000 | 3549.78000 | 3547.98000 | 3549.16000 | 14.8400 | 52662.0600 | 3548.66000 2014-03-21 19:46:00 | 3548.94000 | 3549.06000 | 3547.76000 | 3548.52000 | 14.8530 | 52704.9000 | 3548.43001 2014-03-21 19:47:00 | 3548.58000 | 3548.60000 | 3547.75000 | 3547.75000 | 0.5400 | 1916.2000 | 3548.52000 2014-03-21 19:48:00 | 3547.68000 | 3547.68000 | 3546.90000 | 3546.92000 | 7.1550 | 25379.0900 | 3547.03999 2014-03-21 19:49:00 | 3546.92000 | 3546.92000 | 3546.92000 | 3546.92000 | 2.9000 | 10286.0700 | 3546.92000 2014-03-21 19:50:00 | 3547.10000 | 3547.11000 | 3547.09000 | 3547.09000 | 4.2000 | 14897.8100 | 3547.10000 2014-03-21 19:51:00 | . | . | . | . | . | . | . 2014-03-21 19:52:00 | 3547.10000 | 3549.49000 | 3547.10000 | 3548.59000 | 13.8770 | 49251.2900 | 3549.12999 2014-03-21 19:53:00 | 3549.26000 | 3549.61000 | 3547.23000 | 3548.51000 | 14.8650 | 52748.0500 | 3548.46998 2014-03-21 19:54:00 | . | . | . | . | . | . | . 2014-03-21 19:55:00 | 3548.14000 | 3548.17000 | 3548.02000 | 3548.02000 | 14.2030 | 50393.2500 | 3548.07001 2014-03-21 19:56:00 | 3547.78000 | 3548.02000 | 3546.91000 | 3547.06000 | 3.7100 | 13159.5500 | 3547.05000 2014-03-21 19:57:00 | 3547.33000 | 3547.33000 | 3546.64000 | 3547.33000 | 16.3650 | 58044.6100 | 3546.87002 2014-03-21 19:58:00 | 3547.33000 | 3547.34000 | 3546.86000 | 3546.86000 | 4.5600 | 16173.9200 | 3546.91000 2014-03-21 19:59:00 | 3546.88000 | 3546.95000 | 3546.86000 | 3546.91000 | 10.8190 | 38373.8600 | 3546.90000 2014-03-21 20:00:00 | 3546.67000 | 3546.71000 | 3546.64000 | 3546.71000 | 2.2080 | 7831.0300 | 3546.66000 2014-03-21 20:01:00 | 3546.72000 | 3548.15000 | 3546.71000 | 3548.15000 | 14.5430 | 51587.8500 | 3547.26001 2014-03-21 20:02:00 | . | . | . | . | . | . | . 2014-03-21 20:03:00 | 3548.64000 | 3548.64000 | 3546.64000 | 3547.98000 | 15.1070 | 53600.1400 | 3548.02999 2014-03-21 20:04:00 | 3547.30000 | 3548.63000 | 3547.05000 | 3547.49000 | 26.7270 | 94824.4900 | 3547.88998 2014-03-21 20:05:00 | 3548.03000 | 3548.64000 | 3547.01000 | 3547.25000 | 13.6130 | 48296.3200 | 3547.81001 2014-03-21 20:06:00 | 3547.16000 | 3548.47000 | 3547.14000 | 3548.32000 | 25.1830 | 89334.4100 | 3547.41002 2014-03-21 20:07:00 | 3548.41000 | 3548.45000 | 3547.98000 | 3548.20000 | 6.5070 | 23089.5600 | 3548.41999 2014-03-21 20:08:00 | 3547.94000 | 3550.11000 | 3547.08000 | 3550.11000 | 3.4560 | 12262.2400 | 3548.10000 2014-03-21 20:09:00 | . | . | . | . | . | . | . 2014-03-21 20:10:00 | 3548.53000 | 3548.53000 | 3548.49000 | 3548.49000 | 1.7720 | 6287.9400 | 3548.50000 2014-03-21 20:11:00 | 3548.47000 | 3548.65000 | 3543.19000 | 3548.58000 | 21.5130 | 76324.8800 | 3547.85002 2014-03-21 20:12:00 | 3547.94000 | 3548.52000 | 3545.61000 | 3545.61000 | 27.7700 | 98484.6400 | 3546.44000 2014-03-21 20:13:00 | 3546.61000 | 3548.11000 | 3545.95000 | 3548.08000 | 32.1550 | 114043.4000 | 3546.67995 2014-03-21 20:14:00 | 3548.21000 | 3549.01000 | 3546.46000 | 3549.01000 | 32.0290 | 113630.6900 | 3547.73999 2014-03-21 20:15:00 | 3546.74000 | 3547.69000 | 3543.23000 | 3546.07000 | 25.1270 | 89085.5600 | 3545.40998 2014-03-21 20:16:00 | 3546.07000 | 3547.69000 | 3545.46000 | 3545.75000 | 14.5230 | 51511.1200 | 3546.87001 2014-03-21 20:17:00 | 3545.88000 | 3547.25000 | 3545.88000 | 3547.15000 | 1.8780 | 6660.1500 | 3546.41000 2014-03-21 20:18:00 | 3547.74000 | 3549.04000 | 3545.94000 | 3546.56000 | 7.8730 | 27930.7700 | 3547.67001 2014-03-21 20:19:00 | 3547.56000 | 3547.56000 | 3546.56000 | 3546.56000 | 0.0310 | 109.9600 | 3547.11000 2014-03-21 20:20:00 | . | . | . | . | . | . | . 2014-03-21 20:21:00 | 3545.88000 | 3546.56000 | 3545.88000 | 3546.56000 | 0.0500 | 177.3000 | 3546.04000 2014-03-21 20:22:00 | 3546.58000 | 3546.93000 | 3545.43000 | 3545.82000 | 24.4400 | 86673.2600 | 3546.37000 2014-03-21 20:23:00 | 3546.83000 | 3547.44000 | 3540.12000 | 3545.03000 | 20.5970 | 73039.9200 | 3546.13998 2014-03-21 20:24:00 | 3546.10000 | 3547.74000 | 3546.10000 | 3547.74000 | 16.4440 | 58330.5200 | 3547.22002 2014-03-21 20:25:00 | 3549.76000 | 3550.00000 | 3545.74000 | 3546.16000 | 31.6970 | 112415.4300 | 3546.55997 2014-03-21 20:26:00 | 3545.14000 | 3546.80000 | 3545.14000 | 3546.21000 | 31.1250 | 110363.3900 | 3545.80996 2014-03-21 20:27:00 | 3546.80000 | 3546.80000 | 3545.19000 | 3546.41000 | 18.3990 | 65241.2700 | 3545.90999 2014-03-21 20:28:00 | 3546.80000 | 3547.01000 | 3546.80000 | 3547.01000 | 4.8810 | 17311.9600 | 3546.81000 2014-03-21 20:29:00 | 3547.06000 | 3547.37000 | 3546.42000 | 3547.37000 | 17.6550 | 62626.3200 | 3547.22998 2014-03-21 20:30:00 | 3547.70000 | 3547.70000 | 3545.66000 | 3545.66000 | 9.7400 | 34541.0900 | 3546.31000 2014-03-21 20:31:00 | 3545.10000 | 3545.66000 | 3540.22000 | 3540.94000 | 49.2430 | 174514.5600 | 3543.95004 2014-03-21 20:32:00 | 3544.32000 | 3545.30000 | 3540.43000 | 3544.20000 | 37.5600 | 133111.8000 | 3543.98000 2014-03-21 20:33:00 | 3540.35000 | 3545.55000 | 3529.91000 | 3545.50000 | 44.6970 | 158129.9900 | 3537.81996 2014-03-21 20:34:00 | 3538.85000 | 3548.58000 | 3538.85000 | 3545.97000 | 29.2350 | 103615.3700 | 3544.21996 2014-03-21 20:35:00 | 3539.63000 | 3545.01000 | 3530.98000 | 3533.84000 | 40.1190 | 141996.2200 | 3539.37999 2014-03-21 20:36:00 | 3531.01000 | 3538.78000 | 3528.51000 | 3534.07000 | 42.2990 | 149496.9400 | 3534.28999 2014-03-21 20:37:00 | 3533.35000 | 3533.35000 | 3528.00000 | 3528.00000 | 22.5760 | 79721.4800 | 3531.24997 2014-03-21 20:38:00 | 3527.89000 | 3531.58000 | 3521.10000 | 3528.53000 | 23.2570 | 82032.0700 | 3527.19998 2014-03-21 20:39:00 | 3528.53000 | 3529.09000 | 3524.08000 | 3526.00000 | 11.1080 | 39186.2900 | 3527.74999 2014-03-21 20:40:00 | 3526.00000 | 3534.00000 | 3526.00000 | 3528.71000 | 35.6470 | 125743.0700 | 3527.44997 2014-03-21 20:41:00 | 3532.43000 | 3533.89000 | 3528.71000 | 3533.89000 | 31.0000 | 109481.4800 | 3531.66000 2014-03-21 20:42:00 | 3533.07000 | 3533.93000 | 3528.99000 | 3530.86000 | 43.0760 | 152114.1400 | 3531.29995 2014-03-21 20:43:00 | 3530.72000 | 3530.72000 | 3529.81000 | 3529.81000 | 5.2260 | 18447.5300 | 3529.94999 2014-03-21 20:44:00 | 3529.19000 | 3529.81000 | 3529.00000 | 3529.81000 | 1.4360 | 5067.6600 | 3529.01000 2014-03-21 20:45:00 | 3529.81000 | 3532.31000 | 3527.76000 | 3528.27000 | 6.7160 | 23700.6800 | 3528.98999 2014-03-21 20:46:00 | 3528.29000 | 3537.10000 | 3528.29000 | 3533.00000 | 5.0050 | 17672.8600 | 3531.03999 2014-03-21 20:47:00 | 3538.43000 | 3540.79000 | 3533.09000 | 3534.98000 | 18.8060 | 66504.0800 | 3536.31998 2014-03-21 20:48:00 | 3535.04000 | 3543.63000 | 3535.04000 | 3543.63000 | 19.3990 | 68650.3600 | 3538.85999 2014-03-21 20:49:00 | 3543.67000 | 3545.62000 | 3543.67000 | 3543.69000 | 19.8500 | 70366.5400 | 3544.91000 2014-03-21 20:50:00 | 3543.92000 | 3544.30000 | 3535.03000 | 3540.80000 | 28.1150 | 99503.4000 | 3539.15996 2014-03-21 20:51:00 | 3540.80000 | 3540.80000 | 3536.06000 | 3538.65000 | 23.2150 | 82128.6300 | 3537.73997 2014-03-21 20:52:00 | 3537.80000 | 3539.15000 | 3536.35000 | 3536.35000 | 28.2800 | 100049.8700 | 3537.83000 2014-03-21 20:53:00 | 3537.37000 | 3539.33000 | 3535.25000 | 3539.33000 | 3.5600 | 12594.3200 | 3537.73000 2014-03-21 20:54:00 | . | . | . | . | . | . | . 2014-03-21 20:55:00 | 3538.20000 | 3539.33000 | 3537.20000 | 3537.20000 | 8.9200 | 31557.0800 | 3537.79000 2014-03-21 20:56:00 | 3538.38000 | 3538.38000 | 3536.65000 | 3537.98000 | 17.9910 | 63645.9000 | 3537.65001 2014-03-21 20:57:00 | 3538.38000 | 3538.38000 | 3538.23000 | 3538.23000 | 0.7960 | 2816.4600 | 3538.27000 2014-03-21 20:58:00 | 3538.23000 | 3538.23000 | 3538.23000 | 3538.23000 | 0.1500 | 530.7300 | 3538.23000 2014-03-21 20:59:00 | 3538.23000 | 3539.33000 | 3537.78000 | 3537.78000 | 9.1920 | 32520.3900 | 3537.90001 2014-03-21 21:00:00 | 3538.13000 | 3539.04000 | 3537.12000 | 3538.47000 | 17.3120 | 61248.0200 | 3537.89001 2014-03-21 21:01:00 | 3538.90000 | 3539.33000 | 3538.30000 | 3539.06000 | 10.4700 | 37048.9200 | 3538.58000 2014-03-21 21:02:00 | 3538.39000 | 3539.00000 | 3537.93000 | 3538.53000 | 2.5940 | 9179.1200 | 3538.60000 2014-03-21 21:03:00 | 3539.00000 | 3539.00000 | 3539.00000 | 3539.00000 | 0.4040 | 1429.7600 | 3539.00000 2014-03-21 21:04:00 | 3538.97000 | 3538.97000 | 3538.97000 | 3538.97000 | 0.3040 | 1075.8500 | 3538.97000 2014-03-21 21:05:00 | 3538.53000 | 3540.00000 | 3535.30000 | 3538.05000 | 35.3720 | 125146.2400 | 3538.00002 2014-03-21 21:06:00 | 3537.95000 | 3537.99000 | 3537.73000 | 3537.99000 | 5.7350 | 20290.3600 | 3537.98999 2014-03-21 21:07:00 | . | . | . | . | . | . | . 2014-03-21 21:08:00 | . | . | . | . | . | . | . 2014-03-21 21:09:00 | 3539.05000 | 3543.00000 | 3537.39000 | 3538.70000 | 13.7700 | 48725.2200 | 3538.51000 2014-03-21 21:10:00 | 3540.19000 | 3543.00000 | 3538.83000 | 3540.58000 | 6.3630 | 22532.6000 | 3541.19001 2014-03-21 21:11:00 | 3540.58000 | 3540.58000 | 3537.33000 | 3540.51000 | 27.9730 | 98971.7300 | 3538.12002 2014-03-21 21:12:00 | 3540.51000 | 3540.51000 | 3536.76000 | 3537.69000 | 36.1790 | 128037.7300 | 3539.00999 2014-03-21 21:13:00 | 3540.36000 | 3540.50000 | 3536.82000 | 3539.91000 | 13.2110 | 46763.3300 | 3539.73000 2014-03-21 21:14:00 | 3539.93000 | 3540.64000 | 3539.87000 | 3539.87000 | 13.9210 | 49282.3900 | 3540.15000 2014-03-21 21:15:00 | 3539.82000 | 3540.41000 | 3539.02000 | 3540.02000 | 30.5140 | 108012.1500 | 3539.76003 2014-03-21 21:16:00 | 3540.41000 | 3540.41000 | 3539.51000 | 3539.74000 | 22.8610 | 80926.4900 | 3539.94001 2014-03-21 21:17:00 | 3539.86000 | 3539.86000 | 3539.52000 | 3539.63000 | 22.8040 | 80718.0400 | 3539.64003 2014-03-21 21:18:00 | 3539.83000 | 3540.39000 | 3538.97000 | 3540.39000 | 33.9530 | 120181.5500 | 3539.64003 2014-03-21 21:19:00 | 3539.97000 | 3540.87000 | 3539.04000 | 3540.87000 | 24.9020 | 88149.1200 | 3539.84001 2014-03-21 21:20:00 | 3540.41000 | 3545.00000 | 3535.30000 | 3540.93000 | 25.8390 | 91495.5800 | 3540.98999 2014-03-21 21:21:00 | 3541.23000 | 3541.85000 | 3540.23000 | 3540.56000 | 15.1780 | 53738.9400 | 3540.57999 2014-03-21 21:22:00 | . | . | . | . | . | . | . 2014-03-21 21:23:00 | . | . | . | . | . | . | . 2014-03-21 21:24:00 | 3541.04000 | 3541.04000 | 3541.04000 | 3541.04000 | 0.0270 | 95.6100 | 3541.04000 2014-03-21 21:25:00 | 3541.04000 | 3541.04000 | 3541.03000 | 3541.03000 | 3.8330 | 13572.8000 | 3541.04000 2014-03-21 21:26:00 | 3541.05000 | 3541.05000 | 3541.05000 | 3541.05000 | 0.1000 | 354.1100 | 3541.05000 2014-03-21 21:27:00 | 3540.22000 | 3540.98000 | 3540.22000 | 3540.98000 | 3.7920 | 13424.6400 | 3540.25000 2014-03-21 21:28:00 | 3541.05000 | 3541.18000 | 3540.60000 | 3540.61000 | 1.8860 | 6678.0600 | 3540.86000 2014-03-21 21:29:00 | 3540.69000 | 3540.69000 | 3540.64000 | 3540.66000 | 3.5940 | 12725.1300 | 3540.66000 2014-03-21 21:30:00 | 3541.89000 | 3544.19000 | 3541.89000 | 3542.88000 | 14.2980 | 50660.5700 | 3543.18999 2014-03-21 21:31:00 | 3543.83000 | 3544.21000 | 3542.20000 | 3543.39000 | 40.9920 | 145243.4100 | 3543.21002 2014-03-21 21:32:00 | 3543.23000 | 3543.23000 | 3543.23000 | 3543.23000 | 0.0400 | 141.7300 | 3543.23000 2014-03-21 21:33:00 | . | . | . | . | . | . | . 2014-03-21 21:34:00 | 3543.10000 | 3543.17000 | 3542.57000 | 3542.57000 | 3.4420 | 12194.1200 | 3542.74000 2014-03-21 21:35:00 | . | . | . | . | . | . | . 2014-03-21 21:36:00 | 3543.48000 | 3544.97000 | 3542.75000 | 3542.75000 | 29.8030 | 105637.9400 | 3544.54003 2014-03-21 21:37:00 | 3542.75000 | 3542.75000 | 3538.39000 | 3538.47000 | 48.8580 | 172953.5000 | 3539.91997 2014-03-21 21:38:00 | 3538.48000 | 3539.86000 | 3535.00000 | 3535.43000 | 39.8740 | 141075.3600 | 3538.03004 2014-03-21 21:39:00 | 3535.43000 | 3539.63000 | 3535.00000 | 3539.44000 | 22.1990 | 78533.2400 | 3537.68999 2014-03-21 21:40:00 | 3535.00000 | 3541.93000 | 3535.00000 | 3540.75000 | 28.9840 | 102591.5200 | 3539.59003 2014-03-21 21:41:00 | 3540.05000 | 3540.20000 | 3540.05000 | 3540.20000 | 0.6620 | 2343.6000 | 3540.18000 2014-03-21 21:42:00 | 3540.78000 | 3540.78000 | 3540.78000 | 3540.78000 | 0.8630 | 3055.6900 | 3540.78000 2014-03-21 21:43:00 | 3540.35000 | 3540.78000 | 3540.35000 | 3540.35000 | 1.0610 | 3756.3200 | 3540.36000 2014-03-21 21:44:00 | 3540.35000 | 3540.35000 | 3540.30000 | 3540.30000 | 1.1400 | 4035.9800 | 3540.33000 2014-03-21 21:45:00 | . | . | . | . | . | . | . 2014-03-21 21:46:00 | 3540.00000 | 3540.00000 | 3540.00000 | 3540.00000 | 5.0200 | 17770.8000 | 3540.00000 2014-03-21 21:47:00 | 3539.79000 | 3539.79000 | 3537.10000 | 3537.92000 | 2.6960 | 9540.7900 | 3538.87000 2014-03-21 21:48:00 | 3537.94000 | 3542.95000 | 3537.94000 | 3539.62000 | 9.9590 | 35246.1200 | 3539.12000 2014-03-21 21:49:00 | 3538.18000 | 3539.78000 | 3538.00000 | 3538.03000 | 29.0520 | 102804.0200 | 3538.62002 2014-03-21 21:50:00 | 3539.22000 | 3543.00000 | 3538.00000 | 3539.58000 | 35.2220 | 124665.5100 | 3539.42002 2014-03-21 21:51:00 | 3540.58000 | 3542.96000 | 3540.58000 | 3540.85000 | 31.0190 | 109880.1500 | 3542.34999 2014-03-21 21:52:00 | 3540.95000 | 3542.81000 | 3540.95000 | 3541.89000 | 12.8720 | 45588.3400 | 3541.67001 2014-03-21 21:53:00 | 3541.95000 | 3542.61000 | 3541.09000 | 3542.25000 | 14.3400 | 50791.1700 | 3541.92000 2014-03-21 21:54:00 | 3542.25000 | 3543.42000 | 3541.81000 | 3541.81000 | 8.4090 | 29790.2800 | 3542.67000 2014-03-21 21:55:00 | 3542.74000 | 3543.34000 | 3541.81000 | 3542.70000 | 16.0000 | 56683.1700 | 3542.70000 2014-03-21 21:56:00 | 3541.83000 | 3542.95000 | 3541.83000 | 3542.66000 | 6.4740 | 22933.7300 | 3542.44001 2014-03-21 21:57:00 | 3542.90000 | 3543.29000 | 3541.71000 | 3542.69000 | 2.2770 | 8067.0300 | 3542.83000 2014-03-21 21:58:00 | 3542.36000 | 3543.15000 | 3541.94000 | 3543.15000 | 41.8970 | 148408.7100 | 3542.22996 2014-03-21 21:59:00 | 3543.29000 | 3543.29000 | 3543.29000 | 3543.29000 | 2.5590 | 9067.2800 | 3543.29000 2014-03-21 22:00:00 | 3543.53000 | 3543.64000 | 3543.53000 | 3543.64000 | 2.3530 | 8337.9900 | 3543.56000 2014-03-21 22:01:00 | 3543.74000 | 3544.88000 | 3543.74000 | 3543.79000 | 6.3800 | 22613.7100 | 3544.47000 2014-03-21 22:02:00 | 3544.16000 | 3544.16000 | 3543.70000 | 3543.76000 | 9.6290 | 34124.8800 | 3543.97000 2014-03-21 22:03:00 | . | . | . | . | . | . | . 2014-03-21 22:04:00 | . | . | . | . | . | . | . 2014-03-21 22:05:00 | 3543.32000 | 3543.32000 | 3541.77000 | 3542.65000 | 30.0350 | 106402.0700 | 3542.59996 2014-03-21 22:06:00 | . | . | . | . | . | . | . 2014-03-21 22:07:00 | 3543.26000 | 3543.26000 | 3540.43000 | 3540.43000 | 10.8950 | 38580.9400 | 3541.15998 2014-03-21 22:08:00 | . | . | . | . | . | . | . 2014-03-21 22:09:00 | . | . | . | . | . | . | . 2014-03-21 22:10:00 | 3541.66000 | 3542.66000 | 3541.66000 | 3542.66000 | 3.4350 | 12165.8100 | 3541.72000 2014-03-21 22:11:00 | 3542.71000 | 3543.61000 | 3540.19000 | 3543.61000 | 14.0590 | 49796.9200 | 3542.00000 2014-03-21 22:12:00 | 3543.60000 | 3543.63000 | 3543.37000 | 3543.37000 | 15.9550 | 56535.4000 | 3543.42998 2014-03-21 22:13:00 | 3544.30000 | 3548.20000 | 3542.42000 | 3548.20000 | 23.0470 | 81724.3800 | 3545.98998 2014-03-21 22:14:00 | 3547.52000 | 3550.11000 | 3546.94000 | 3550.11000 | 14.8190 | 52597.7500 | 3549.35000 2014-03-21 22:15:00 | 3550.11000 | 3552.11000 | 3545.22000 | 3550.42000 | 20.0720 | 71280.2900 | 3551.23001 2014-03-21 22:16:00 | 3550.87000 | 3551.90000 | 3550.37000 | 3550.40000 | 15.9920 | 56787.0100 | 3550.96001 2014-03-21 22:17:00 | . | . | . | . | . | . | . 2014-03-21 22:18:00 | . | . | . | . | . | . | . 2014-03-21 22:19:00 | 3550.10000 | 3551.65000 | 3550.10000 | 3551.00000 | 5.0600 | 17967.4900 | 3550.89000 2014-03-21 22:20:00 | 3550.76000 | 3554.00000 | 3550.76000 | 3552.11000 | 36.2400 | 128731.7500 | 3552.20000 2014-03-21 22:21:00 | 3551.90000 | 3553.05000 | 3550.68000 | 3551.28000 | 16.1750 | 57444.1000 | 3551.40998 2014-03-21 22:22:00 | 3551.49000 | 3552.14000 | 3551.22000 | 3552.14000 | 29.4100 | 104456.0900 | 3551.72000 2014-03-21 22:23:00 | 3551.20000 | 3553.98000 | 3541.44000 | 3547.91000 | 25.9370 | 92063.8400 | 3549.51998 2014-03-21 22:24:00 | 3547.68000 | 3548.22000 | 3546.00000 | 3546.18000 | 16.6290 | 58986.9000 | 3547.23000 2014-03-21 22:25:00 | 3548.11000 | 3548.48000 | 3546.43000 | 3548.14000 | 34.7990 | 123457.2100 | 3547.71999 2014-03-21 22:26:00 | 3546.93000 | 3548.57000 | 3546.20000 | 3546.76000 | 30.1980 | 107119.6400 | 3547.23998 2014-03-21 22:27:00 | 3547.32000 | 3547.68000 | 3546.33000 | 3546.90000 | 5.3050 | 18817.4000 | 3547.10999 2014-03-21 22:28:00 | 3547.92000 | 3548.88000 | 3547.14000 | 3548.88000 | 3.2190 | 11423.2800 | 3548.71000 2014-03-21 22:29:00 | 3547.80000 | 3550.01000 | 3547.78000 | 3549.26000 | 3.9210 | 13912.4000 | 3548.18000 2014-03-21 22:30:00 | 3548.48000 | 3549.89000 | 3548.48000 | 3549.36000 | 1.3710 | 4866.3800 | 3549.51000 2014-03-21 22:31:00 | 3549.84000 | 3553.29000 | 3549.37000 | 3550.21000 | 25.8850 | 91906.5100 | 3550.56996 2014-03-21 22:32:00 | 3551.58000 | 3553.96000 | 3550.76000 | 3551.62000 | 13.7530 | 48854.3500 | 3552.27001 2014-03-21 22:33:00 | 3551.61000 | 3552.34000 | 3549.37000 | 3552.25000 | 15.9910 | 56791.3400 | 3551.46000 2014-03-21 22:34:00 | . | . | . | . | . | . | . 2014-03-21 22:35:00 | 3552.00000 | 3552.02000 | 3552.00000 | 3552.00000 | 1.3010 | 4621.1600 | 3552.00000 2014-03-21 22:36:00 | 3552.12000 | 3552.12000 | 3550.84000 | 3550.84000 | 26.5540 | 94301.2300 | 3551.30003 2014-03-21 22:37:00 | 3551.43000 | 3552.08000 | 3550.71000 | 3551.68000 | 41.2100 | 146345.8900 | 3551.22000 2014-03-21 22:38:00 | 3551.66000 | 3552.20000 | 3551.60000 | 3551.98000 | 5.2450 | 18629.5500 | 3551.86999 2014-03-21 22:39:00 | 3551.72000 | 3551.94000 | 3551.72000 | 3551.94000 | 0.9220 | 3274.8200 | 3551.86000 2014-03-21 22:40:00 | 3551.72000 | 3551.72000 | 3551.60000 | 3551.62000 | 0.5000 | 1775.8100 | 3551.63000 2014-03-21 22:41:00 | 3551.62000 | 3551.62000 | 3550.21000 | 3550.21000 | 9.8900 | 35122.0100 | 3551.27000 2014-03-21 22:42:00 | 3550.21000 | 3551.10000 | 3550.00000 | 3550.10000 | 18.5700 | 65933.3200 | 3550.53000 2014-03-21 22:43:00 | 3549.95000 | 3550.93000 | 3549.70000 | 3550.64000 | 17.9490 | 63730.7500 | 3550.65999 2014-03-21 22:44:00 | 3550.28000 | 3550.77000 | 3549.29000 | 3549.29000 | 8.7700 | 31133.0700 | 3549.95000 2014-03-21 22:45:00 | . | . | . | . | . | . | . 2014-03-21 22:46:00 | 3549.23000 | 3549.23000 | 3549.23000 | 3549.23000 | 0.0250 | 88.7300 | 3549.23000 2014-03-21 22:47:00 | 3548.98000 | 3549.28000 | 3548.35000 | 3548.44000 | 3.3170 | 11772.2300 | 3549.06000 2014-03-21 22:48:00 | 3548.98000 | 3550.23000 | 3548.45000 | 3548.91000 | 32.2760 | 114555.0200 | 3549.22996 2014-03-21 22:49:00 | 3550.07000 | 3550.27000 | 3548.98000 | 3549.64000 | 23.1930 | 82326.8300 | 3549.64002 2014-03-21 22:50:00 | 3549.18000 | 3549.64000 | 3548.26000 | 3548.87000 | 26.4820 | 93973.0800 | 3548.56002 2014-03-21 22:51:00 | 3549.37000 | 3549.60000 | 3547.18000 | 3549.27000 | 38.4460 | 136438.1700 | 3548.82996 2014-03-21 22:52:00 | 3549.60000 | 3551.19000 | 3549.56000 | 3549.56000 | 4.1330 | 14673.7800 | 3550.40000 2014-03-21 22:53:00 | 3549.07000 | 3551.30000 | 3549.07000 | 3550.33000 | 29.0500 | 103154.2300 | 3550.92000 2014-03-21 22:54:00 | 3550.34000 | 3550.34000 | 3548.07000 | 3550.24000 | 23.1420 | 82134.6400 | 3549.16001 2014-03-21 22:55:00 | 3548.77000 | 3551.00000 | 3548.77000 | 3550.74000 | 12.6730 | 44996.4400 | 3550.57001 2014-03-21 22:56:00 | 3550.33000 | 3551.52000 | 3548.91000 | 3551.52000 | 13.6060 | 48302.3800 | 3550.07998 2014-03-21 22:57:00 | 3551.52000 | 3552.80000 | 3550.99000 | 3551.61000 | 11.2100 | 39816.2000 | 3551.85000 2014-03-21 22:58:00 | 3552.00000 | 3552.00000 | 3550.56000 | 3550.97000 | 20.0390 | 71177.9400 | 3551.96999 2014-03-21 22:59:00 | 3550.91000 | 3552.00000 | 3550.91000 | 3551.98000 | 31.1900 | 110781.7700 | 3551.84000 2014-03-21 23:00:00 | 3552.00000 | 3552.00000 | 3549.02000 | 3549.02000 | 12.3700 | 43914.8900 | 3550.11000 2014-03-21 23:01:00 | 3549.02000 | 3550.29000 | 3548.90000 | 3548.90000 | 65.2451 | 231578.1700 | 3549.35991 2014-03-21 23:02:00 | 3548.90000 | 3552.00000 | 3548.90000 | 3551.11000 | 48.1571 | 170957.0800 | 3549.98996 2014-03-21 23:03:00 | 3550.74000 | 3552.00000 | 3548.90000 | 3551.25000 | 60.2749 | 214026.6400 | 3550.83991 2014-03-21 23:04:00 | 3549.06000 | 3550.70000 | 3548.90000 | 3549.69000 | 31.0390 | 110172.2700 | 3549.47999 2014-03-21 23:05:00 | 3548.90000 | 3550.45000 | 3548.90000 | 3548.90000 | 62.1851 | 220724.6100 | 3549.47991 2014-03-21 23:06:00 | 3548.90000 | 3549.42000 | 3545.00000 | 3546.41000 | 48.4350 | 171815.8700 | 3547.34993 2014-03-21 23:07:00 | 3545.00000 | 3546.87000 | 3542.00000 | 3545.44000 | 30.6570 | 108668.5900 | 3544.65997 2014-03-21 23:08:00 | 3542.00000 | 3542.00000 | 3530.00000 | 3533.09000 | 44.2160 | 156349.0300 | 3536.02995 2014-03-21 23:09:00 | 3533.10000 | 3537.06000 | 3530.00000 | 3533.01000 | 18.8420 | 66589.7900 | 3534.11001 2014-03-21 23:10:00 | 3533.00000 | 3534.02000 | 3521.50000 | 3524.11000 | 84.6869 | 298624.6200 | 3526.21993 2014-03-21 23:11:00 | 3524.11000 | 3530.00000 | 3521.50000 | 3524.18000 | 58.2130 | 205327.6700 | 3527.18005 2014-03-21 23:12:00 | 3525.46000 | 3529.64000 | 3521.95000 | 3529.00000 | 29.8800 | 105399.8700 | 3527.44000 2014-03-21 23:13:00 | 3526.26000 | 3529.00000 | 3521.50000 | 3522.36000 | 28.7000 | 101182.3700 | 3525.52000 2014-03-21 23:14:00 | 3524.70000 | 3524.73000 | 3521.50000 | 3522.00000 | 31.9280 | 112479.9300 | 3522.91998 2014-03-21 23:15:00 | 3522.04000 | 3526.22000 | 3505.00000 | 3514.99000 | 89.9770 | 316322.1500 | 3515.58992 2014-03-21 23:16:00 | 3514.99000 | 3524.02000 | 3505.50000 | 3515.44000 | 46.9650 | 164990.0700 | 3513.03993 2014-03-21 23:17:00 | 3515.47000 | 3523.62000 | 3515.47000 | 3519.76000 | 44.3980 | 156210.2400 | 3518.40997 2014-03-21 23:18:00 | 3519.02000 | 3523.22000 | 3518.74000 | 3521.54000 | 25.6320 | 90253.7800 | 3521.14001 2014-03-21 23:19:00 | 3522.81000 | 3528.00000 | 3519.16000 | 3525.00000 | 69.1980 | 243760.2800 | 3522.64996 2014-03-21 23:20:00 | 3522.40000 | 3524.28000 | 3520.00000 | 3523.52000 | 10.6310 | 37442.2500 | 3521.99000 2014-03-21 23:21:00 | 3523.57000 | 3525.00000 | 3522.00000 | 3523.02000 | 17.5970 | 61998.1700 | 3523.21999 2014-03-21 23:22:00 | 3523.99000 | 3524.94000 | 3519.02000 | 3521.68000 | 53.2569 | 187537.3600 | 3521.36995 2014-03-21 23:23:00 | 3522.76000 | 3525.00000 | 3521.54000 | 3522.04000 | 20.4200 | 71932.8900 | 3522.67000 2014-03-21 23:24:00 | 3522.04000 | 3523.66000 | 3522.00000 | 3522.48000 | 23.7580 | 83678.8500 | 3522.12999 2014-03-21 23:25:00 | 3522.99000 | 3528.90000 | 3522.00000 | 3527.39000 | 12.7590 | 44983.3900 | 3525.62000 2014-03-21 23:26:00 | 3524.12000 | 3537.10000 | 3523.75000 | 3531.00000 | 63.2341 | 223085.4300 | 3527.93007 2014-03-21 23:27:00 | 3531.01000 | 3534.67000 | 3524.16000 | 3525.00000 | 54.1050 | 191016.0600 | 3530.46992 2014-03-21 23:28:00 | 3525.00000 | 3529.37000 | 3525.00000 | 3526.00000 | 40.9139 | 144308.0000 | 3527.11005 2014-03-21 23:29:00 | 3526.00000 | 3529.28000 | 3525.00000 | 3525.70000 | 42.8190 | 151039.2800 | 3527.38999 2014-03-21 23:30:00 | 3526.39000 | 3529.21000 | 3525.22000 | 3529.21000 | 39.6009 | 139692.7300 | 3527.51001 2014-03-21 23:31:00 | 3529.50000 | 3535.14000 | 3529.00000 | 3530.00000 | 37.8140 | 133542.6700 | 3531.57004 2014-03-21 23:32:00 | 3530.00000 | 3533.96000 | 3527.18000 | 3533.85000 | 42.9040 | 151518.4800 | 3531.57005 2014-03-21 23:33:00 | 3533.11000 | 3534.98000 | 3527.19000 | 3532.18000 | 27.3660 | 96667.6200 | 3532.39997 2014-03-21 23:34:00 | 3532.23000 | 3535.00000 | 3530.00000 | 3533.00000 | 42.0800 | 148655.7200 | 3532.69000 2014-03-21 23:35:00 | 3532.66000 | 3533.04000 | 3531.01000 | 3533.01000 | 27.2470 | 96243.9300 | 3532.27998 2014-03-21 23:36:00 | 3531.76000 | 3532.04000 | 3530.00000 | 3530.00000 | 18.8890 | 66693.8300 | 3530.82999 2014-03-21 23:37:00 | 3530.96000 | 3531.32000 | 3527.41000 | 3529.76000 | 27.8040 | 98153.7600 | 3530.20003 2014-03-21 23:38:00 | 3529.74000 | 3529.74000 | 3527.36000 | 3527.92000 | 7.0950 | 25031.1100 | 3527.98999 2014-03-21 23:39:00 | 3527.92000 | 3529.84000 | 3527.36000 | 3529.84000 | 21.6360 | 76344.5100 | 3528.58998 2014-03-21 23:40:00 | 3529.06000 | 3529.06000 | 3523.92000 | 3525.82000 | 37.8350 | 133489.6900 | 3528.20995 2014-03-21 23:41:00 | 3527.05000 | 3527.05000 | 3523.87000 | 3524.05000 | 65.2060 | 229836.1700 | 3524.76993 2014-03-21 23:42:00 | 3525.96000 | 3525.96000 | 3523.36000 | 3523.36000 | 35.7810 | 126110.9200 | 3524.52001 2014-03-21 23:43:00 | 3523.00000 | 3523.22000 | 3505.00000 | 3515.98000 | 26.7180 | 93963.2300 | 3516.84998 2014-03-21 23:44:00 | 3506.05000 | 3516.00000 | 3506.05000 | 3514.43000 | 44.8760 | 157555.1300 | 3510.89995 2014-03-21 23:45:00 | 3511.88000 | 3518.19000 | 3511.88000 | 3518.02000 | 62.8240 | 220938.9300 | 3516.79007 2014-03-21 23:46:00 | 3519.94000 | 3520.00000 | 3511.28000 | 3511.28000 | 37.7430 | 132670.0600 | 3515.09003 2014-03-21 23:47:00 | 3517.79000 | 3517.79000 | 3514.68000 | 3515.75000 | 17.6200 | 61954.2500 | 3516.13000 2014-03-21 23:48:00 | 3515.35000 | 3520.87000 | 3514.47000 | 3520.87000 | 38.3380 | 134810.5000 | 3516.36998 2014-03-21 23:49:00 | 3517.52000 | 3520.93000 | 3517.00000 | 3517.00000 | 45.4259 | 159846.1600 | 3518.82995 2014-03-21 23:50:00 | 3518.50000 | 3521.56000 | 3516.10000 | 3520.86000 | 31.7690 | 111821.7400 | 3519.83999 2014-03-21 23:51:00 | 3517.87000 | 3521.33000 | 3517.87000 | 3518.03000 | 38.7170 | 136258.9900 | 3519.35997 2014-03-21 23:52:00 | 3518.05000 | 3520.00000 | 3517.96000 | 3519.33000 | 45.7710 | 161066.9100 | 3518.97001 2014-03-21 23:53:00 | 3518.83000 | 3523.50000 | 3515.18000 | 3523.50000 | 61.6891 | 216999.9800 | 3517.63998 2014-03-21 23:54:00 | 3518.47000 | 3521.29000 | 3517.96000 | 3521.29000 | 6.6910 | 23545.3300 | 3518.96000 2014-03-21 23:55:00 | 3522.47000 | 3523.16000 | 3519.08000 | 3522.01000 | 28.4980 | 100341.3800 | 3520.99998 2014-03-21 23:56:00 | 3522.13000 | 3523.90000 | 3518.94000 | 3522.34000 | 64.1239 | 225773.9300 | 3520.90007 2014-03-21 23:57:00 | 3521.84000 | 3522.52000 | 3521.00000 | 3521.07000 | 25.1500 | 88578.0800 | 3521.99000 2014-03-21 23:58:00 | 3521.21000 | 3521.21000 | 3520.08000 | 3520.08000 | 15.1500 | 53343.4600 | 3521.02000 2014-03-21 23:59:00 | 3520.89000 | 3520.89000 | 3518.88000 | 3518.88000 | 22.1480 | 77971.0300 | 3520.44999 2014-03-22 00:00:00 | 3518.88000 | 3519.98000 | 3518.86000 | 3519.28000 | 31.0600 | 109312.4500 | 3519.40000 2014-03-22 00:01:00 | 3519.28000 | 3519.28000 | 3515.98000 | 3515.98000 | 27.8640 | 98013.4600 | 3517.57003 2014-03-22 00:02:00 | 3515.98000 | 3516.00000 | 3514.63000 | 3514.94000 | 51.5860 | 181332.5300 | 3515.14994 2014-03-22 00:03:00 | 3515.27000 | 3516.00000 | 3514.60000 | 3515.88000 | 75.0030 | 263668.5800 | 3515.44006 2014-03-22 00:04:00 | 3516.00000 | 3520.00000 | 3514.83000 | 3518.50000 | 81.7700 | 287690.4900 | 3518.29000 2014-03-22 00:05:00 | 3519.59000 | 3519.82000 | 3515.97000 | 3515.99000 | 19.2840 | 67834.2300 | 3517.64002 2014-03-22 00:06:00 | 3515.95000 | 3519.81000 | 3515.75000 | 3517.96000 | 49.2769 | 173332.6400 | 3517.51996 2014-03-22 00:07:00 | 3518.95000 | 3519.00000 | 3516.91000 | 3517.16000 | 33.0880 | 116402.9700 | 3517.97998 2014-03-22 00:08:00 | 3516.91000 | 3519.27000 | 3516.91000 | 3519.19000 | 38.7920 | 136484.3900 | 3518.36002 2014-03-22 00:09:00 | 3519.16000 | 3519.16000 | 3519.16000 | 3519.16000 | 0.0130 | 45.7500 | 3519.16000 2014-03-22 00:10:00 | 3518.16000 | 3519.11000 | 3517.50000 | 3518.83000 | 74.3040 | 261430.5700 | 3518.39009 2014-03-22 00:11:00 | 3517.79000 | 3519.00000 | 3517.65000 | 3519.00000 | 11.2690 | 39643.5300 | 3517.93000 2014-03-22 00:12:00 | 3518.04000 | 3518.04000 | 3518.04000 | 3518.04000 | 9.9990 | 35176.8800 | 3518.04000 2014-03-22 00:13:00 | 3518.04000 | 3519.00000 | 3516.02000 | 3517.37000 | 31.5760 | 111062.5700 | 3517.30996 2014-03-22 00:14:00 | 3517.88000 | 3519.00000 | 3517.44000 | 3518.99000 | 25.2850 | 88951.5800 | 3517.95996 2014-03-22 00:15:00 | 3518.52000 | 3518.99000 | 3517.97000 | 3518.99000 | 28.0950 | 98844.3700 | 3518.21996 2014-03-22 00:16:00 | 3518.99000 | 3519.27000 | 3518.58000 | 3519.27000 | 6.1120 | 21508.1700 | 3519.01000 2014-03-22 00:17:00 | 3519.28000 | 3521.21000 | 3518.58000 | 3521.21000 | 28.0670 | 98791.2100 | 3519.83998 2014-03-22 00:18:00 | 3521.89000 | 3525.00000 | 3521.26000 | 3524.99000 | 31.5910 | 111321.5000 | 3523.84001 2014-03-22 00:19:00 | 3524.99000 | 3526.00000 | 3522.39000 | 3522.39000 | 60.6380 | 213713.8800 | 3524.41997 2014-03-22 00:20:00 | 3522.39000 | 3523.22000 | 3521.95000 | 3522.21000 | 21.8670 | 77028.3700 | 3522.58998 2014-03-22 00:21:00 | 3522.60000 | 3522.60000 | 3516.51000 | 3517.98000 | 47.6200 | 167585.1900 | 3519.22000 2014-03-22 00:22:00 | 3517.41000 | 3519.34000 | 3517.31000 | 3519.28000 | 43.7310 | 153861.0800 | 3518.35001 2014-03-22 00:23:00 | 3518.54000 | 3519.88000 | 3517.84000 | 3518.89000 | 42.6820 | 150183.9600 | 3518.67002 2014-03-22 00:24:00 | 3518.53000 | 3523.00000 | 3517.00000 | 3519.78000 | 64.7149 | 227673.5300 | 3518.09991 2014-03-22 00:25:00 | 3519.59000 | 3524.08000 | 3518.54000 | 3520.03000 | 49.0890 | 172840.9100 | 3520.96999 2014-03-22 00:26:00 | 3519.75000 | 3524.84000 | 3519.65000 | 3520.38000 | 39.8770 | 140428.6800 | 3521.54997 2014-03-22 00:27:00 | 3520.04000 | 3524.50000 | 3519.52000 | 3524.50000 | 21.2830 | 74919.6600 | 3520.16002 2014-03-22 00:28:00 | 3521.20000 | 3524.50000 | 3520.47000 | 3522.86000 | 9.4240 | 33199.1400 | 3522.83001 2014-03-22 00:29:00 | 3522.30000 | 3524.85000 | 3521.35000 | 3524.48000 | 27.7250 | 97671.1100 | 3522.84996 2014-03-22 00:30:00 | 3524.45000 | 3525.00000 | 3521.00000 | 3521.57000 | 54.9960 | 193746.5400 | 3522.91994 2014-03-22 00:31:00 | 3521.19000 | 3521.19000 | 3520.20000 | 3520.20000 | 28.1030 | 98939.9400 | 3520.62002 2014-03-22 00:32:00 | 3519.52000 | 3519.52000 | 3518.52000 | 3519.47000 | 2.7480 | 9671.0300 | 3519.30000 2014-03-22 00:33:00 | 3519.47000 | 3521.56000 | 3519.37000 | 3521.56000 | 13.0230 | 45849.2900 | 3520.64001 2014-03-22 00:34:00 | 3520.62000 | 3521.57000 | 3520.62000 | 3521.40000 | 76.3081 | 268723.5700 | 3521.55996 2014-03-22 00:35:00 | 3521.40000 | 3521.57000 | 3520.45000 | 3521.57000 | 35.8600 | 126271.9600 | 3521.25000 2014-03-22 00:36:00 | 3521.56000 | 3522.10000 | 3519.58000 | 3519.58000 | 37.0750 | 130531.1600 | 3520.72995 2014-03-22 00:37:00 | 3519.04000 | 3520.00000 | 3518.21000 | 3518.21000 | 12.8400 | 45181.4400 | 3518.80000 2014-03-22 00:38:00 | 3518.44000 | 3519.85000 | 3518.37000 | 3518.38000 | 28.9490 | 101863.9800 | 3518.73999 2014-03-22 00:39:00 | 3519.85000 | 3520.00000 | 3518.29000 | 3519.85000 | 87.6069 | 308305.4800 | 3519.18992 2014-03-22 00:40:00 | 3518.23000 | 3524.00000 | 3518.00000 | 3524.00000 | 86.7150 | 305184.6900 | 3519.39988 2014-03-22 00:41:00 | 3520.90000 | 3521.50000 | 3519.56000 | 3520.71000 | 37.8050 | 133085.1900 | 3520.30995 2014-03-22 00:42:00 | 3521.12000 | 3522.02000 | 3520.00000 | 3521.93000 | 30.7110 | 108137.9900 | 3521.15001 2014-03-22 00:43:00 | 3521.24000 | 3521.81000 | 3519.08000 | 3519.08000 | 64.3150 | 226440.7400 | 3520.80991 2014-03-22 00:44:00 | 3519.21000 | 3520.80000 | 3518.00000 | 3520.79000 | 33.2270 | 116944.9300 | 3519.57997 2014-03-22 00:45:00 | 3518.13000 | 3520.68000 | 3517.98000 | 3519.22000 | 41.9850 | 147726.4300 | 3518.54994 2014-03-22 00:46:00 | 3519.20000 | 3519.30000 | 3517.32000 | 3518.12000 | 18.4410 | 64886.3500 | 3518.59001 2014-03-22 00:47:00 | 3518.00000 | 3520.58000 | 3515.02000 | 3520.58000 | 27.3570 | 96223.6800 | 3517.32998 2014-03-22 00:48:00 | 3519.39000 | 3520.53000 | 3516.62000 | 3517.15000 | 96.1039 | 338114.6900 | 3518.22011 2014-03-22 00:49:00 | 3517.18000 | 3517.99000 | 3517.18000 | 3517.99000 | 9.0170 | 31715.2500 | 3517.26999 2014-03-22 00:50:00 | 3517.95000 | 3518.50000 | 3517.95000 | 3518.09000 | 15.8090 | 55618.4200 | 3518.15000 2014-03-22 00:51:00 | 3518.10000 | 3519.34000 | 3517.96000 | 3519.20000 | 63.3271 | 222813.8200 | 3518.45995 2014-03-22 00:52:00 | 3518.04000 | 3519.97000 | 3518.04000 | 3519.32000 | 8.7720 | 30865.8400 | 3518.68000 2014-03-22 00:53:00 | 3519.27000 | 3519.28000 | 3518.73000 | 3518.73000 | 2.9860 | 10507.1400 | 3518.80000 2014-03-22 00:54:00 | 3518.78000 | 3519.27000 | 3518.72000 | 3518.77000 | 6.6960 | 23561.5700 | 3518.74999 2014-03-22 00:55:00 | 3518.77000 | 3518.77000 | 3518.77000 | 3518.77000 | 0.1000 | 351.8800 | 3518.77000 2014-03-22 00:56:00 | 3519.70000 | 3520.64000 | 3518.83000 | 3520.25000 | 71.4970 | 251659.6000 | 3519.85994 2014-03-22 00:57:00 | 3520.82000 | 3524.89000 | 3520.00000 | 3520.64000 | 21.3820 | 75307.1100 | 3521.99001 2014-03-22 00:58:00 | 3520.59000 | 3520.61000 | 3520.59000 | 3520.59000 | 11.8510 | 41722.5300 | 3520.59000 2014-03-22 00:59:00 | 3519.91000 | 3520.55000 | 3518.72000 | 3519.04000 | 49.9370 | 175755.1000 | 3519.53996 2014-03-22 01:00:00 | 3519.83000 | 3519.94000 | 3518.10000 | 3518.91000 | 23.0300 | 81044.2600 | 3519.07000 2014-03-22 01:01:00 | 3519.02000 | 3524.90000 | 3518.89000 | 3521.37000 | 12.6120 | 44391.9900 | 3519.82001 2014-03-22 01:02:00 | 3520.06000 | 3520.15000 | 3519.93000 | 3519.93000 | 13.3930 | 47143.6900 | 3520.02001 2014-03-22 01:03:00 | 3519.91000 | 3520.15000 | 3519.91000 | 3520.15000 | 4.0720 | 14333.4600 | 3520.01000 2014-03-22 01:04:00 | 3520.09000 | 3524.21000 | 3513.87000 | 3519.79000 | 124.2759 | 437282.2200 | 3518.63986 2014-03-22 01:05:00 | 3517.56000 | 3518.95000 | 3516.13000 | 3518.06000 | 70.0941 | 246554.5000 | 3517.48008 2014-03-22 01:06:00 | 3517.44000 | 3517.44000 | 3517.44000 | 3517.44000 | 2.7140 | 9546.3300 | 3517.44000 2014-03-22 01:07:00 | 3517.13000 | 3517.13000 | 3516.00000 | 3516.19000 | 8.2380 | 28968.2600 | 3516.42000 2014-03-22 01:08:00 | 3516.19000 | 3516.19000 | 3515.99000 | 3516.09000 | 16.3730 | 57569.9600 | 3516.15001 2014-03-22 01:09:00 | 3515.76000 | 3516.08000 | 3515.44000 | 3515.44000 | 1.0470 | 3681.0400 | 3515.80000 2014-03-22 01:10:00 | 3515.53000 | 3515.53000 | 3515.13000 | 3515.15000 | 10.7280 | 37711.7200 | 3515.25999 2014-03-22 01:11:00 | 3515.13000 | 3515.14000 | 3514.30000 | 3514.30000 | 23.3030 | 81904.8500 | 3514.78002 2014-03-22 01:12:00 | 3514.30000 | 3514.30000 | 3511.00000 | 3513.70000 | 32.3820 | 113768.0100 | 3513.31002 2014-03-22 01:13:00 | 3512.72000 | 3512.75000 | 3509.98000 | 3510.82000 | 60.7481 | 213311.3800 | 3511.40997 2014-03-22 01:14:00 | 3510.90000 | 3511.99000 | 3507.00000 | 3508.00000 | 96.9891 | 340368.6600 | 3509.34997 2014-03-22 01:15:00 | 3507.85000 | 3510.58000 | 3502.51000 | 3509.86000 | 83.6121 | 293047.7300 | 3504.85005 2014-03-22 01:16:00 | 3509.73000 | 3509.99000 | 3503.10000 | 3503.12000 | 43.8890 | 153908.5200 | 3506.76999 2014-03-22 01:17:00 | 3503.08000 | 3507.18000 | 3502.00000 | 3504.66000 | 150.1172 | 526033.2100 | 3504.14988 2014-03-22 01:18:00 | 3505.85000 | 3514.68000 | 3503.68000 | 3510.40000 | 52.8310 | 185370.3400 | 3508.74002 2014-03-22 01:19:00 | 3506.02000 | 3510.40000 | 3506.02000 | 3509.10000 | 78.2591 | 274532.8200 | 3507.99998 2014-03-22 01:20:00 | 3507.93000 | 3515.00000 | 3507.57000 | 3507.92000 | 89.5090 | 314225.6800 | 3510.54997 2014-03-22 01:21:00 | 3507.61000 | 3514.90000 | 3506.45000 | 3510.03000 | 92.7180 | 325304.8800 | 3508.53995 2014-03-22 01:22:00 | 3512.39000 | 3512.39000 | 3508.21000 | 3508.29000 | 51.3220 | 180137.2300 | 3509.94003 2014-03-22 01:23:00 | 3509.72000 | 3510.00000 | 3506.40000 | 3507.17000 | 55.4940 | 194674.1400 | 3508.02006 2014-03-22 01:24:00 | 3507.26000 | 3513.23000 | 3507.20000 | 3507.95000 | 83.9659 | 294712.8500 | 3509.90990 2014-03-22 01:25:00 | 3509.06000 | 3512.60000 | 3505.88000 | 3511.19000 | 63.8420 | 223959.5900 | 3508.03004 2014-03-22 01:26:00 | 3510.28000 | 3511.84000 | 3508.99000 | 3510.00000 | 35.2220 | 123640.9700 | 3510.33002 2014-03-22 01:27:00 | 3510.00000 | 3510.00000 | 3509.38000 | 3510.00000 | 1.9790 | 6945.6700 | 3509.69000 2014-03-22 01:28:00 | 3510.00000 | 3511.15000 | 3508.17000 | 3508.56000 | 85.7699 | 301011.2300 | 3509.52000 2014-03-22 01:29:00 | 3510.02000 | 3512.60000 | 3508.17000 | 3512.34000 | 115.9929 | 407179.0000 | 3510.38009 2014-03-22 01:30:00 | 3510.74000 | 3512.60000 | 3507.49000 | 3509.98000 | 85.1371 | 298776.6700 | 3509.35993 2014-03-22 01:31:00 | 3507.61000 | 3510.00000 | 3507.59000 | 3509.76000 | 48.1661 | 169006.5000 | 3508.82995 2014-03-22 01:32:00 | 3508.80000 | 3510.00000 | 3507.21000 | 3507.43000 | 76.8650 | 269727.7300 | 3509.11011 2014-03-22 01:33:00 | 3507.43000 | 3510.00000 | 3506.10000 | 3506.48000 | 110.6141 | 388086.3400 | 3508.47013 2014-03-22 01:34:00 | 3506.47000 | 3509.91000 | 3506.47000 | 3509.73000 | 80.0340 | 280795.9600 | 3508.46009 2014-03-22 01:35:00 | 3508.47000 | 3508.47000 | 3504.99000 | 3506.84000 | 91.6970 | 321516.3600 | 3506.28992 2014-03-22 01:36:00 | 3505.35000 | 3509.99000 | 3501.29000 | 3508.50000 | 130.7081 | 458402.4300 | 3507.06993 2014-03-22 01:37:00 | 3507.47000 | 3509.74000 | 3506.07000 | 3509.00000 | 68.7591 | 241210.8900 | 3508.05998 2014-03-22 01:38:00 | 3507.95000 | 3508.98000 | 3506.18000 | 3508.15000 | 61.9531 | 217288.5600 | 3507.31005 2014-03-22 01:39:00 | 3508.23000 | 3508.23000 | 3506.83000 | 3508.05000 | 14.5910 | 51176.0600 | 3507.37000 2014-03-22 01:40:00 | 3508.11000 | 3508.47000 | 3507.30000 | 3508.12000 | 9.7900 | 34339.8300 | 3507.64000 2014-03-22 01:41:00 | 3507.18000 | 3508.92000 | 3507.12000 | 3508.35000 | 27.0340 | 94841.2700 | 3508.22003 2014-03-22 01:42:00 | 3509.00000 | 3512.00000 | 3508.00000 | 3508.77000 | 79.2069 | 277931.6100 | 3508.92993 2014-03-22 01:43:00 | 3509.07000 | 3512.60000 | 3509.07000 | 3512.00000 | 118.4219 | 415689.3400 | 3510.24006 2014-03-22 01:44:00 | 3512.24000 | 3513.43000 | 3511.88000 | 3512.24000 | 56.4381 | 198244.8800 | 3512.60997 2014-03-22 01:45:00 | 3513.40000 | 3514.36000 | 3512.72000 | 3514.36000 | 97.7200 | 343313.6500 | 3513.24000 2014-03-22 01:46:00 | 3514.37000 | 3520.00000 | 3513.62000 | 3520.00000 | 41.2830 | 145189.7600 | 3516.94003 2014-03-22 01:47:00 | 3520.00000 | 3525.00000 | 3519.65000 | 3522.63000 | 94.5919 | 333164.8800 | 3522.13005 2014-03-22 01:48:00 | 3522.68000 | 3525.00000 | 3519.25000 | 3520.00000 | 112.3679 | 395775.4100 | 3522.13993 2014-03-22 01:49:00 | 3518.65000 | 3519.96000 | 3517.04000 | 3518.12000 | 118.5420 | 417049.8600 | 3518.16007 2014-03-22 01:50:00 | 3517.56000 | 3521.00000 | 3517.54000 | 3521.00000 | 81.1530 | 285604.2200 | 3519.33007 2014-03-22 01:51:00 | 3520.99000 | 3522.62000 | 3520.99000 | 3522.32000 | 67.1941 | 236645.4100 | 3521.82008 2014-03-22 01:52:00 | 3521.83000 | 3528.00000 | 3520.00000 | 3527.97000 | 106.3830 | 374720.4100 | 3522.37009 2014-03-22 01:53:00 | 3527.95000 | 3533.00000 | 3520.00000 | 3530.06000 | 140.9388 | 497195.5100 | 3527.73995 2014-03-22 01:54:00 | 3530.04000 | 3573.32000 | 3530.04000 | 3542.35000 | 152.5690 | 541510.0600 | 3549.27996 2014-03-22 01:55:00 | 3542.37000 | 3555.62000 | 3540.18000 | 3546.09000 | 116.6331 | 413354.8600 | 3544.06010 2014-03-22 01:56:00 | 3546.26000 | 3548.54000 | 3543.00000 | 3546.00000 | 67.5691 | 239558.7000 | 3545.38998 2014-03-22 01:57:00 | 3543.28000 | 3550.00000 | 3540.12000 | 3542.98000 | 105.0399 | 372306.6200 | 3544.43000 2014-03-22 01:58:00 | 3542.95000 | 3542.98000 | 3540.00000 | 3540.01000 | 65.7429 | 232834.5000 | 3541.59005 2014-03-22 01:59:00 | 3540.00000 | 3540.00000 | 3535.42000 | 3536.48000 | 100.5281 | 355612.9500 | 3537.44994 2014-03-22 02:00:00 | 3537.04000 | 3541.96000 | 3535.10000 | 3539.66000 | 124.9821 | 442145.4500 | 3537.67007 2014-03-22 02:01:00 | 3541.76000 | 3541.91000 | 3536.00000 | 3539.93000 | 128.7382 | 455758.8800 | 3540.19993 2014-03-22 02:02:00 | 3539.93000 | 3544.99000 | 3539.01000 | 3544.99000 | 27.9250 | 98858.4100 | 3540.13996 2014-03-22 02:03:00 | 3536.31000 | 3544.85000 | 3536.00000 | 3540.07000 | 112.4639 | 398174.0500 | 3540.46012 2014-03-22 02:04:00 | 3540.12000 | 3541.61000 | 3537.10000 | 3538.82000 | 143.8741 | 509187.6600 | 3539.12017 2014-03-22 02:05:00 | 3540.00000 | 3540.00000 | 3533.59000 | 3533.89000 | 106.8171 | 377711.6100 | 3536.05991 2014-03-22 02:06:00 | 3537.00000 | 3542.98000 | 3533.62000 | 3542.96000 | 104.5570 | 369835.9500 | 3537.16991 2014-03-22 02:07:00 | 3539.19000 | 3542.83000 | 3538.61000 | 3540.45000 | 207.1963 | 733607.4600 | 3540.63978 2014-03-22 02:08:00 | 3539.23000 | 3543.00000 | 3539.00000 | 3543.00000 | 164.4499 | 582205.1200 | 3540.31999 2014-03-22 02:09:00 | 3541.57000 | 3548.50000 | 3540.00000 | 3545.92000 | 128.9361 | 456820.7400 | 3542.99986 2014-03-22 02:10:00 | 3548.50000 | 3555.83000 | 3544.77000 | 3545.46000 | 122.3599 | 434032.5600 | 3547.18000 2014-03-22 02:11:00 | 3546.88000 | 3556.63000 | 3544.78000 | 3547.35000 | 229.2083 | 813547.3100 | 3549.37989 2014-03-22 02:12:00 | 3550.93000 | 3553.89000 | 3550.93000 | 3551.58000 | 134.1851 | 476676.3400 | 3552.37981 2014-03-22 02:13:00 | 3550.12000 | 3551.85000 | 3550.00000 | 3550.00000 | 135.0208 | 479410.4200 | 3550.64003 2014-03-22 02:14:00 | 3550.00000 | 3558.78000 | 3550.00000 | 3550.25000 | 115.0350 | 408580.0300 | 3551.78984 2014-03-22 02:15:00 | 3550.00000 | 3556.71000 | 3550.00000 | 3554.21000 | 87.6571 | 311414.9200 | 3552.64993 2014-03-22 02:16:00 | 3552.81000 | 3560.00000 | 3552.81000 | 3554.08000 | 67.3991 | 239583.4900 | 3554.69998 2014-03-22 02:17:00 | 3554.04000 | 3558.84000 | 3554.00000 | 3554.56000 | 155.6168 | 553393.5800 | 3556.12986 2014-03-22 02:18:00 | 3554.10000 | 3554.10000 | 3550.11000 | 3550.76000 | 18.3530 | 65214.9100 | 3553.37002 2014-03-22 02:19:00 | 3550.76000 | 3550.76000 | 3544.77000 | 3546.35000 | 197.0440 | 699224.4700 | 3548.57022 2014-03-22 02:20:00 | 3545.98000 | 3549.00000 | 3545.10000 | 3545.60000 | 133.7079 | 474273.8400 | 3547.08992 2014-03-22 02:21:00 | 3545.40000 | 3546.01000 | 3545.00000 | 3545.55000 | 21.0040 | 74466.1900 | 3545.33002 2014-03-22 02:22:00 | 3545.53000 | 3545.53000 | 3541.57000 | 3542.67000 | 97.8251 | 346564.1200 | 3542.68987 2014-03-22 02:23:00 | 3542.67000 | 3545.53000 | 3541.10000 | 3545.07000 | 99.6860 | 353273.2100 | 3543.85989 2014-03-22 02:24:00 | 3544.89000 | 3548.39000 | 3541.12000 | 3545.39000 | 152.7621 | 541589.0600 | 3545.31009 2014-03-22 02:25:00 | 3544.38000 | 3544.38000 | 3539.27000 | 3539.51000 | 116.9992 | 414372.4000 | 3541.66997 2014-03-22 02:26:00 | 3539.51000 | 3540.00000 | 3535.86000 | 3540.00000 | 89.0861 | 315178.5100 | 3537.90990 2014-03-22 02:27:00 | 3540.00000 | 3542.93000 | 3539.34000 | 3540.42000 | 102.6780 | 363578.6800 | 3540.95994 2014-03-22 02:28:00 | 3541.29000 | 3541.98000 | 3540.52000 | 3540.88000 | 33.5390 | 118760.6500 | 3540.96999 2014-03-22 02:29:00 | 3540.90000 | 3543.24000 | 3540.70000 | 3542.84000 | 95.6919 | 338949.2400 | 3542.09005 2014-03-22 02:30:00 | 3542.18000 | 3543.00000 | 3541.05000 | 3541.58000 | 57.2050 | 202613.7500 | 3541.88992 2014-03-22 02:31:00 | 3540.98000 | 3541.55000 | 3539.68000 | 3539.68000 | 23.5310 | 83318.6000 | 3540.80001 2014-03-22 02:32:00 | 3539.14000 | 3544.49000 | 3538.83000 | 3542.03000 | 123.9951 | 439086.4000 | 3541.15983 2014-03-22 02:33:00 | 3542.85000 | 3544.60000 | 3541.83000 | 3544.60000 | 65.3920 | 231670.1400 | 3542.79004 2014-03-22 02:34:00 | 3544.65000 | 3548.42000 | 3544.65000 | 3547.65000 | 13.8020 | 48932.7700 | 3545.34001 2014-03-22 02:35:00 | 3548.36000 | 3548.94000 | 3545.45000 | 3548.38000 | 113.9201 | 404115.6800 | 3547.36000 2014-03-22 02:36:00 | 3548.96000 | 3550.00000 | 3543.53000 | 3545.75000 | 89.1251 | 316171.1300 | 3547.49988 2014-03-22 02:37:00 | 3546.41000 | 3547.63000 | 3543.27000 | 3543.27000 | 85.8170 | 304298.4400 | 3545.89993 2014-03-22 02:38:00 | 3543.23000 | 3543.23000 | 3542.00000 | 3542.66000 | 37.0090 | 131099.3500 | 3542.35999 2014-03-22 02:39:00 | 3542.64000 | 3542.64000 | 3541.02000 | 3541.91000 | 21.2210 | 75155.2800 | 3541.55001 2014-03-22 02:40:00 | 3541.09000 | 3545.99000 | 3540.06000 | 3544.51000 | 56.7880 | 201142.6700 | 3541.98997 2014-03-22 02:41:00 | 3540.27000 | 3545.40000 | 3540.10000 | 3542.99000 | 90.8049 | 321687.2900 | 3542.61987 2014-03-22 02:42:00 | 3542.57000 | 3543.47000 | 3541.03000 | 3542.30000 | 154.5171 | 547430.8300 | 3542.84987 2014-03-22 02:43:00 | 3541.12000 | 3544.86000 | 3541.10000 | 3544.00000 | 71.0050 | 251481.1600 | 3541.73990 2014-03-22 02:44:00 | 3544.86000 | 3548.00000 | 3544.86000 | 3545.00000 | 82.1889 | 291451.8300 | 3546.11998 2014-03-22 02:45:00 | 3544.98000 | 3547.11000 | 3544.91000 | 3545.98000 | 52.9020 | 187571.4200 | 3545.64003 2014-03-22 02:46:00 | 3545.13000 | 3545.83000 | 3542.57000 | 3543.47000 | 58.4661 | 207202.5900 | 3543.97994 2014-03-22 02:47:00 | 3543.47000 | 3545.20000 | 3543.15000 | 3544.21000 | 47.9440 | 169928.9400 | 3544.32005 2014-03-22 02:48:00 | 3544.17000 | 3545.22000 | 3544.00000 | 3545.00000 | 126.4169 | 448086.1200 | 3544.50989 2014-03-22 02:49:00 | 3544.56000 | 3546.99000 | 3542.47000 | 3542.60000 | 87.7701 | 311130.1700 | 3544.83000 2014-03-22 02:50:00 | 3543.65000 | 3543.65000 | 3541.20000 | 3542.96000 | 85.3571 | 302400.6400 | 3542.76993 2014-03-22 02:51:00 | 3542.96000 | 3543.00000 | 3540.00000 | 3540.88000 | 21.6900 | 76814.5600 | 3541.47000 2014-03-22 02:52:00 | 3541.10000 | 3545.37000 | 3538.76000 | 3540.53000 | 194.4598 | 688498.5400 | 3540.56999 2014-03-22 02:53:00 | 3541.07000 | 3542.00000 | 3540.00000 | 3541.37000 | 33.4670 | 118508.6900 | 3541.05997 2014-03-22 02:54:00 | 3541.36000 | 3542.00000 | 3540.72000 | 3541.93000 | 98.9821 | 350532.1500 | 3541.37006 2014-03-22 02:55:00 | 3541.96000 | 3541.98000 | 3540.64000 | 3540.97000 | 37.2130 | 131775.7200 | 3541.12003 2014-03-22 02:56:00 | 3540.94000 | 3542.00000 | 3540.94000 | 3541.00000 | 26.3870 | 93442.1300 | 3541.21998 2014-03-22 02:57:00 | 3540.90000 | 3540.90000 | 3539.02000 | 3539.75000 | 52.5390 | 185990.1300 | 3540.03999 2014-03-22 02:58:00 | 3539.79000 | 3539.79000 | 3537.72000 | 3538.67000 | 49.9020 | 176563.1900 | 3538.20003 2014-03-22 02:59:00 | 3538.69000 | 3540.00000 | 3538.69000 | 3539.25000 | 14.4860 | 51270.3000 | 3539.29998 2014-03-22 03:00:00 | 3539.46000 | 3540.00000 | 3539.46000 | 3539.99000 | 2.7200 | 9628.0700 | 3539.73000 2014-03-22 03:01:00 | 3540.07000 | 3540.07000 | 3535.06000 | 3535.08000 | 29.6100 | 104758.7200 | 3537.95000 2014-03-22 03:02:00 | 3535.65000 | 3538.20000 | 3529.10000 | 3532.57000 | 220.1191 | 777541.9400 | 3532.36994 2014-03-22 03:03:00 | 3533.15000 | 3537.08000 | 3518.98000 | 3519.00000 | 202.7078 | 714433.5100 | 3524.44987 2014-03-22 03:04:00 | 3518.30000 | 3526.21000 | 3518.14000 | 3520.65000 | 174.6642 | 615052.0100 | 3521.34021 2014-03-22 03:05:00 | 3522.44000 | 3522.61000 | 3520.40000 | 3522.36000 | 105.9679 | 373207.2000 | 3521.88994 2014-03-22 03:06:00 | 3522.11000 | 3525.00000 | 3520.47000 | 3523.63000 | 91.2720 | 321482.0400 | 3522.24005 2014-03-22 03:07:00 | 3522.36000 | 3528.83000 | 3522.00000 | 3528.83000 | 108.6549 | 383002.0500 | 3524.93984 2014-03-22 03:08:00 | 3528.83000 | 3528.83000 | 3525.04000 | 3525.22000 | 140.3040 | 494836.8200 | 3526.89016 2014-03-22 03:09:00 | 3526.00000 | 3526.00000 | 3525.00000 | 3525.21000 | 42.6840 | 150465.5100 | 3525.10005 2014-03-22 03:10:00 | 3525.21000 | 3525.21000 | 3519.97000 | 3520.34000 | 102.4401 | 360808.2400 | 3522.14000 2014-03-22 03:11:00 | 3520.89000 | 3528.38000 | 3520.73000 | 3527.00000 | 228.2807 | 804739.7200 | 3525.22005 2014-03-22 03:12:00 | 3525.38000 | 3526.81000 | 3521.02000 | 3522.18000 | 130.8821 | 461101.5500 | 3523.03008 2014-03-22 03:13:00 | 3523.45000 | 3527.80000 | 3522.22000 | 3527.80000 | 107.4321 | 378489.6000 | 3523.06006 2014-03-22 03:14:00 | 3527.80000 | 3527.95000 | 3523.53000 | 3526.92000 | 131.5109 | 463749.6900 | 3526.32004 2014-03-22 03:15:00 | 3527.06000 | 3527.99000 | 3526.61000 | 3527.19000 | 155.6589 | 549058.7700 | 3527.31995 2014-03-22 03:16:00 | 3527.15000 | 3530.00000 | 3526.88000 | 3528.09000 | 91.2709 | 321970.1100 | 3527.63002 2014-03-22 03:17:00 | 3528.09000 | 3528.10000 | 3520.50000 | 3526.57000 | 174.4553 | 614663.4000 | 3523.32977 2014-03-22 03:18:00 | 3527.00000 | 3527.00000 | 3523.85000 | 3525.00000 | 93.1960 | 328549.4400 | 3525.35989 2014-03-22 03:19:00 | 3525.00000 | 3526.95000 | 3525.00000 | 3526.46000 | 74.7320 | 263520.1400 | 3526.20004 2014-03-22 03:20:00 | 3526.55000 | 3526.93000 | 3525.08000 | 3526.54000 | 40.5920 | 143131.6900 | 3526.11002 2014-03-22 03:21:00 | 3526.60000 | 3527.01000 | 3525.22000 | 3526.74000 | 95.4310 | 336512.6100 | 3526.24003 2014-03-22 03:22:00 | 3527.10000 | 3527.10000 | 3525.21000 | 3526.60000 | 119.9211 | 422839.3000 | 3525.98004 2014-03-22 03:23:00 | 3526.35000 | 3527.00000 | 3525.69000 | 3527.00000 | 40.7260 | 143610.3300 | 3526.25995 2014-03-22 03:24:00 | 3526.99000 | 3527.50000 | 3526.00000 | 3526.00000 | 11.3160 | 39908.1600 | 3526.69999 2014-03-22 03:25:00 | 3525.20000 | 3526.54000 | 3523.34000 | 3523.34000 | 35.0480 | 123533.5800 | 3524.69998 2014-03-22 03:26:00 | 3524.63000 | 3525.15000 | 3523.00000 | 3523.00000 | 72.1719 | 254336.7900 | 3524.04004 2014-03-22 03:27:00 | 3522.97000 | 3525.00000 | 3522.95000 | 3524.63000 | 94.0801 | 331508.0300 | 3523.68000 2014-03-22 03:28:00 | 3523.00000 | 3524.97000 | 3522.10000 | 3524.97000 | 57.6910 | 203304.3400 | 3524.02002 2014-03-22 03:29:00 | 3524.69000 | 3524.99000 | 3523.00000 | 3523.00000 | 16.4790 | 58081.9100 | 3524.60000 2014-03-22 03:30:00 | 3524.53000 | 3524.99000 | 3523.05000 | 3524.84000 | 204.4670 | 720582.5500 | 3524.19983 2014-03-22 03:31:00 | 3524.02000 | 3524.86000 | 3521.00000 | 3521.75000 | 162.8981 | 573732.0600 | 3522.02991 2014-03-22 03:32:00 | 3521.00000 | 3522.03000 | 3520.41000 | 3520.79000 | 92.1280 | 324385.5900 | 3521.02995 2014-03-22 03:33:00 | 3520.81000 | 3520.81000 | 3513.44000 | 3515.99000 | 125.0450 | 439651.8500 | 3515.94982 2014-03-22 03:34:00 | 3514.80000 | 3518.56000 | 3513.69000 | 3517.00000 | 117.1782 | 411944.5200 | 3515.53994 2014-03-22 03:35:00 | 3517.94000 | 3522.46000 | 3514.48000 | 3518.60000 | 83.5670 | 294064.7900 | 3518.90993 2014-03-22 03:36:00 | 3519.37000 | 3519.70000 | 3515.05000 | 3519.57000 | 142.7961 | 502492.4500 | 3518.94984 2014-03-22 03:37:00 | 3519.51000 | 3524.07000 | 3518.97000 | 3522.00000 | 166.8068 | 587445.2500 | 3521.70985 2014-03-22 03:38:00 | 3524.00000 | 3524.14000 | 3520.07000 | 3521.02000 | 120.4409 | 424162.8800 | 3521.75003 2014-03-22 03:39:00 | 3520.27000 | 3521.60000 | 3519.01000 | 3521.44000 | 194.5288 | 684838.7500 | 3520.49994 2014-03-22 03:40:00 | 3521.60000 | 3523.84000 | 3521.58000 | 3522.03000 | 42.1240 | 148390.9800 | 3522.72005 2014-03-22 03:41:00 | 3522.01000 | 3525.00000 | 3521.02000 | 3521.02000 | 102.2419 | 360240.2000 | 3523.41006 2014-03-22 03:42:00 | 3520.98000 | 3522.00000 | 3519.10000 | 3520.15000 | 62.3599 | 219540.0000 | 3520.53000 2014-03-22 03:43:00 | 3520.15000 | 3522.00000 | 3519.82000 | 3519.82000 | 81.0119 | 285248.7100 | 3521.07004 2014-03-22 03:44:00 | 3519.80000 | 3523.86000 | 3519.00000 | 3523.86000 | 6.6240 | 23315.2200 | 3519.81001 2014-03-22 03:45:00 | 3520.52000 | 3521.80000 | 3517.34000 | 3519.47000 | 77.0970 | 271328.2400 | 3519.30993 2014-03-22 03:46:00 | 3519.14000 | 3522.97000 | 3519.14000 | 3519.99000 | 93.6550 | 329858.4100 | 3522.05987 2014-03-22 03:47:00 | 3520.87000 | 3521.55000 | 3518.75000 | 3519.83000 | 82.9280 | 291916.4600 | 3520.11995 2014-03-22 03:48:00 | 3519.93000 | 3521.81000 | 3518.89000 | 3520.62000 | 62.9940 | 221808.7000 | 3521.11007 2014-03-22 03:49:00 | 3520.78000 | 3521.84000 | 3520.62000 | 3520.70000 | 104.0850 | 366496.8600 | 3521.12985 2014-03-22 03:50:00 | 3521.07000 | 3522.50000 | 3521.07000 | 3522.26000 | 28.4690 | 100254.8600 | 3521.53999 2014-03-22 03:51:00 | 3522.50000 | 3525.00000 | 3522.28000 | 3524.44000 | 112.3079 | 395753.8500 | 3523.82993 2014-03-22 03:52:00 | 3524.48000 | 3525.00000 | 3522.00000 | 3524.05000 | 221.1118 | 779158.0600 | 3523.82011 2014-03-22 03:53:00 | 3522.51000 | 3526.00000 | 3522.18000 | 3524.11000 | 111.2851 | 392092.8800 | 3523.31984 2014-03-22 03:54:00 | 3524.11000 | 3525.98000 | 3524.11000 | 3525.60000 | 88.8140 | 313067.7200 | 3524.98010 2014-03-22 03:55:00 | 3525.12000 | 3525.15000 | 3522.05000 | 3524.75000 | 45.9471 | 161949.1100 | 3524.68996 2014-03-22 03:56:00 | 3524.88000 | 3525.70000 | 3522.08000 | 3524.74000 | 105.7060 | 372484.6300 | 3523.77988 2014-03-22 03:57:00 | 3524.30000 | 3524.60000 | 3524.28000 | 3524.28000 | 1.9260 | 6787.8200 | 3524.31000 2014-03-22 03:58:00 | 3524.60000 | 3525.93000 | 3524.60000 | 3525.14000 | 143.2681 | 505057.1600 | 3525.25992 2014-03-22 03:59:00 | 3524.77000 | 3525.97000 | 3524.77000 | 3525.32000 | 144.6061 | 509785.5500 | 3525.33984 2014-03-22 04:00:00 | 3525.32000 | 3525.90000 | 3525.09000 | 3525.88000 | 6.3720 | 22464.6800 | 3525.53000 2014-03-22 04:01:00 | 3525.43000 | 3526.93000 | 3525.43000 | 3526.93000 | 12.9200 | 45564.4200 | 3526.66000 2014-03-22 04:02:00 | 3526.93000 | 3534.60000 | 3525.00000 | 3532.50000 | 58.0630 | 204983.7700 | 3530.37005 2014-03-22 04:03:00 | 3532.50000 | 3535.80000 | 3530.28000 | 3530.42000 | 92.2540 | 325996.9200 | 3533.69010 2014-03-22 04:04:00 | 3531.81000 | 3532.88000 | 3530.00000 | 3530.03000 | 95.0340 | 335639.1800 | 3531.78011 2014-03-22 04:05:00 | 3530.03000 | 3532.36000 | 3530.00000 | 3531.10000 | 121.1490 | 427736.0300 | 3530.65997 2014-03-22 04:06:00 | 3531.89000 | 3535.76000 | 3531.89000 | 3533.63000 | 63.7140 | 225188.0800 | 3534.36007 2014-03-22 04:07:00 | 3532.00000 | 3533.09000 | 3532.00000 | 3532.97000 | 14.5130 | 51271.2100 | 3532.78001 2014-03-22 04:08:00 | 3532.97000 | 3535.80000 | 3532.97000 | 3533.20000 | 12.9140 | 45644.6400 | 3534.51001 2014-03-22 04:09:00 | 3533.00000 | 3534.78000 | 3532.00000 | 3532.50000 | 56.3331 | 199076.5800 | 3533.92005 2014-03-22 04:10:00 | 3533.00000 | 3533.93000 | 3532.00000 | 3532.43000 | 25.5790 | 90366.7300 | 3532.84999 2014-03-22 04:11:00 | 3532.45000 | 3533.98000 | 3531.10000 | 3533.52000 | 21.0080 | 74211.6500 | 3532.53999 2014-03-22 04:12:00 | 3533.98000 | 3534.00000 | 3532.04000 | 3532.25000 | 31.0820 | 109805.4600 | 3532.77002 2014-03-22 04:13:00 | 3532.25000 | 3533.00000 | 3530.35000 | 3532.02000 | 52.6800 | 186044.6100 | 3531.60000 2014-03-22 04:14:00 | 3532.00000 | 3533.41000 | 3532.00000 | 3532.64000 | 29.8650 | 105499.7200 | 3532.54996 2014-03-22 04:15:00 | 3532.61000 | 3533.33000 | 3532.04000 | 3533.33000 | 68.1670 | 240808.1600 | 3532.61994 2014-03-22 04:16:00 | 3532.62000 | 3532.62000 | 3531.00000 | 3532.06000 | 1.9710 | 6960.7000 | 3531.56000 2014-03-22 04:17:00 | 3532.66000 | 3533.45000 | 3531.98000 | 3533.45000 | 31.6920 | 111946.9200 | 3532.34002 2014-03-22 04:18:00 | 3533.00000 | 3535.00000 | 3531.79000 | 3532.64000 | 61.6559 | 217836.6000 | 3533.09993 2014-03-22 04:19:00 | 3534.00000 | 3538.55000 | 3533.67000 | 3536.47000 | 54.4670 | 192577.5100 | 3535.66995 2014-03-22 04:20:00 | 3537.33000 | 3544.00000 | 3537.33000 | 3543.29000 | 83.6780 | 296323.0800 | 3541.22995 2014-03-22 04:21:00 | 3542.45000 | 3543.92000 | 3539.76000 | 3540.44000 | 78.3190 | 277399.5400 | 3541.91998 2014-03-22 04:22:00 | 3539.89000 | 3539.89000 | 3536.47000 | 3536.50000 | 92.3619 | 326765.2900 | 3537.88005 2014-03-22 04:23:00 | 3536.53000 | 3538.42000 | 3536.50000 | 3537.97000 | 60.3240 | 213379.3400 | 3537.22007 2014-03-22 04:24:00 | 3537.44000 | 3537.97000 | 3536.54000 | 3537.20000 | 42.0180 | 148625.6400 | 3537.18998 2014-03-22 04:25:00 | 3536.18000 | 3536.18000 | 3534.50000 | 3534.50000 | 75.2619 | 266053.2400 | 3535.03004 2014-03-22 04:26:00 | 3535.80000 | 3535.80000 | 3531.86000 | 3532.01000 | 25.2260 | 89148.6400 | 3533.99997 2014-03-22 04:27:00 | 3532.28000 | 3538.00000 | 3532.27000 | 3537.85000 | 26.2350 | 92799.8700 | 3537.24996 2014-03-22 04:28:00 | 3536.34000 | 3537.78000 | 3536.03000 | 3537.45000 | 80.9009 | 286154.7400 | 3537.10002 2014-03-22 04:29:00 | 3537.76000 | 3537.80000 | 3535.13000 | 3536.89000 | 96.4829 | 341240.6100 | 3536.80008 2014-03-22 04:30:00 | 3535.75000 | 3536.59000 | 3535.00000 | 3536.26000 | 53.3520 | 188640.0000 | 3535.76003 2014-03-22 04:31:00 | 3536.13000 | 3536.19000 | 3535.21000 | 3535.21000 | 41.5469 | 146909.5900 | 3535.98996 2014-03-22 04:32:00 | 3535.21000 | 3535.35000 | 3534.84000 | 3534.84000 | 7.2870 | 25761.2000 | 3535.22999 2014-03-22 04:33:00 | 3534.04000 | 3534.66000 | 3534.00000 | 3534.00000 | 4.3390 | 15334.1300 | 3534.02000 2014-03-22 04:34:00 | 3534.66000 | 3534.66000 | 3532.00000 | 3534.16000 | 15.8610 | 56050.5800 | 3533.86000 2014-03-22 04:35:00 | 3533.83000 | 3534.20000 | 3532.16000 | 3533.30000 | 33.4330 | 118131.5300 | 3533.38003 2014-03-22 04:36:00 | 3533.30000 | 3534.00000 | 3532.84000 | 3533.83000 | 31.8100 | 112395.3100 | 3533.33000 2014-03-22 04:37:00 | 3533.41000 | 3533.41000 | 3525.14000 | 3529.97000 | 53.3620 | 188296.8900 | 3528.67003 2014-03-22 04:38:00 | 3529.95000 | 3530.00000 | 3526.35000 | 3527.30000 | 66.4360 | 234412.1300 | 3528.38992 2014-03-22 04:39:00 | 3528.93000 | 3531.49000 | 3528.21000 | 3531.36000 | 73.1649 | 258214.3600 | 3529.20989 2014-03-22 04:40:00 | 3531.36000 | 3532.12000 | 3530.12000 | 3532.00000 | 100.6631 | 355415.3600 | 3530.74009 2014-03-22 04:41:00 | 3531.96000 | 3531.96000 | 3529.19000 | 3529.19000 | 36.1260 | 127519.7000 | 3529.85996 2014-03-22 04:42:00 | 3529.96000 | 3530.94000 | 3528.92000 | 3528.96000 | 56.4950 | 199409.8000 | 3529.68992 2014-03-22 04:43:00 | 3528.96000 | 3529.00000 | 3528.00000 | 3528.64000 | 77.6611 | 274013.1300 | 3528.32002 2014-03-22 04:44:00 | 3528.00000 | 3529.34000 | 3528.00000 | 3529.34000 | 14.0810 | 49689.4500 | 3528.83000 2014-03-22 04:45:00 | 3533.00000 | 3533.02000 | 3528.02000 | 3529.45000 | 25.1960 | 88938.0300 | 3529.84997 2014-03-22 04:46:00 | 3529.07000 | 3529.07000 | 3528.00000 | 3528.03000 | 59.9540 | 211530.4800 | 3528.21007 2014-03-22 04:47:00 | 3528.00000 | 3528.41000 | 3528.00000 | 3528.41000 | 15.3540 | 54172.3300 | 3528.22002 2014-03-22 04:48:00 | 3528.41000 | 3528.41000 | 3528.00000 | 3528.00000 | 47.6380 | 168067.6900 | 3528.01997 2014-03-22 04:49:00 | 3528.00000 | 3528.88000 | 3528.00000 | 3528.00000 | 90.6190 | 319705.6800 | 3528.01997 2014-03-22 04:50:00 | 3527.98000 | 3530.05000 | 3527.98000 | 3530.05000 | 40.3020 | 142214.3700 | 3528.72002 2014-03-22 04:51:00 | 3530.26000 | 3531.90000 | 3529.30000 | 3530.88000 | 3.8160 | 13472.7300 | 3530.59000 2014-03-22 04:52:00 | 3530.88000 | 3531.94000 | 3529.29000 | 3531.08000 | 42.3670 | 149598.3300 | 3531.00996 2014-03-22 04:53:00 | 3531.14000 | 3532.96000 | 3531.14000 | 3532.96000 | 20.5690 | 72653.5200 | 3532.18999 2014-03-22 04:54:00 | 3532.96000 | 3533.96000 | 3532.70000 | 3533.88000 | 39.5850 | 139862.4100 | 3533.21994 2014-03-22 04:55:00 | 3533.86000 | 3533.86000 | 3532.19000 | 3533.20000 | 30.0700 | 106238.5900 | 3533.04000 2014-03-22 04:56:00 | 3533.24000 | 3533.24000 | 3531.65000 | 3532.86000 | 96.0261 | 339212.2800 | 3532.49989 2014-03-22 04:57:00 | 3532.53000 | 3533.24000 | 3532.26000 | 3532.62000 | 10.9770 | 38776.0600 | 3532.47999 2014-03-22 04:58:00 | 3532.49000 | 3532.49000 | 3529.60000 | 3529.60000 | 81.8231 | 288933.6200 | 3531.20007 2014-03-22 04:59:00 | 3529.60000 | 3529.90000 | 3526.13000 | 3526.35000 | 46.6261 | 164486.9500 | 3527.78995 2014-03-22 05:00:00 | 3526.28000 | 3528.62000 | 3526.28000 | 3527.78000 | 42.4301 | 149660.1300 | 3527.22000 2014-03-22 05:01:00 | 3527.04000 | 3529.20000 | 3526.39000 | 3527.27000 | 38.7750 | 136796.7400 | 3527.95995 2014-03-22 05:02:00 | 3528.31000 | 3530.77000 | 3526.39000 | 3529.90000 | 93.4831 | 329937.4500 | 3529.38008 2014-03-22 05:03:00 | 3530.02000 | 3530.89000 | 3528.09000 | 3528.59000 | 42.5709 | 150247.7500 | 3529.35001 2014-03-22 05:04:00 | 3528.55000 | 3529.76000 | 3528.00000 | 3529.08000 | 84.4920 | 298161.4600 | 3528.87005 2014-03-22 05:05:00 | 3529.25000 | 3530.60000 | 3529.23000 | 3530.60000 | 11.1530 | 39365.1100 | 3529.55001 2014-03-22 05:06:00 | 3530.08000 | 3530.54000 | 3530.02000 | 3530.50000 | 15.6690 | 55315.2000 | 3530.23000 2014-03-22 05:07:00 | 3530.50000 | 3530.52000 | 3530.50000 | 3530.52000 | 2.9000 | 10238.4700 | 3530.51000 2014-03-22 05:08:00 | 3530.50000 | 3531.74000 | 3527.17000 | 3530.55000 | 46.2470 | 163263.5900 | 3530.24996 2014-03-22 05:09:00 | 3531.11000 | 3532.80000 | 3531.11000 | 3532.80000 | 12.6900 | 44820.8100 | 3531.98000 2014-03-22 05:10:00 | 3532.83000 | 3533.38000 | 3530.81000 | 3533.29000 | 97.3321 | 343820.6600 | 3532.45006 2014-03-22 05:11:00 | 3533.29000 | 3534.00000 | 3533.29000 | 3533.50000 | 18.7380 | 66214.7500 | 3533.70999 2014-03-22 05:12:00 | 3533.50000 | 3533.50000 | 3530.60000 | 3532.41000 | 40.5560 | 143252.8800 | 3532.21995 2014-03-22 05:13:00 | 3531.16000 | 3531.60000 | 3531.16000 | 3531.58000 | 1.9130 | 6755.8400 | 3531.54000 2014-03-22 05:14:00 | 3531.56000 | 3533.68000 | 3530.69000 | 3531.63000 | 25.3900 | 89691.1900 | 3532.54000 2014-03-22 05:15:00 | 3532.13000 | 3533.63000 | 3530.10000 | 3530.40000 | 38.8570 | 137220.9500 | 3531.42997 2014-03-22 05:16:00 | 3530.38000 | 3531.36000 | 3530.00000 | 3530.76000 | 52.9820 | 187058.0800 | 3530.60003 2014-03-22 05:17:00 | 3530.75000 | 3531.65000 | 3530.75000 | 3531.57000 | 4.0310 | 14235.1500 | 3531.42000 2014-03-22 05:18:00 | 3530.74000 | 3533.42000 | 3530.74000 | 3533.22000 | 33.6110 | 118737.5500 | 3532.70001 2014-03-22 05:19:00 | 3532.90000 | 3533.02000 | 3531.65000 | 3532.03000 | 38.0460 | 134395.1600 | 3532.43996 2014-03-22 05:20:00 | 3532.79000 | 3534.00000 | 3531.59000 | 3532.61000 | 50.7741 | 179377.1400 | 3532.85006 2014-03-22 05:21:00 | 3532.61000 | 3533.57000 | 3532.61000 | 3533.57000 | 4.0640 | 14359.0100 | 3533.22000 2014-03-22 05:22:00 | 3534.00000 | 3534.00000 | 3533.64000 | 3533.64000 | 1.0100 | 3569.3400 | 3534.00000 2014-03-22 05:23:00 | 3534.00000 | 3534.50000 | 3532.92000 | 3533.43000 | 29.9000 | 105659.3400 | 3533.76000 2014-03-22 05:24:00 | 3533.98000 | 3533.98000 | 3532.80000 | 3532.80000 | 4.7170 | 16667.2600 | 3533.44000 2014-03-22 05:25:00 | 3532.80000 | 3533.99000 | 3532.80000 | 3533.65000 | 55.3080 | 195423.7100 | 3533.36997 2014-03-22 05:26:00 | 3533.69000 | 3533.91000 | 3532.60000 | 3533.52000 | 22.1250 | 78179.1800 | 3533.51997 2014-03-22 05:27:00 | 3533.80000 | 3535.95000 | 3533.80000 | 3535.95000 | 12.0270 | 42509.4700 | 3534.49999 2014-03-22 05:28:00 | 3536.02000 | 3537.97000 | 3536.02000 | 3537.97000 | 23.5660 | 83359.5400 | 3537.27997 2014-03-22 05:29:00 | 3537.92000 | 3539.02000 | 3537.92000 | 3539.02000 | 16.3940 | 58015.7600 | 3538.84002 2014-03-22 05:30:00 | 3539.03000 | 3541.04000 | 3539.03000 | 3541.00000 | 27.2050 | 96320.8100 | 3540.55996 2014-03-22 05:31:00 | 3541.00000 | 3542.00000 | 3540.52000 | 3542.00000 | 48.4460 | 171557.0500 | 3541.19995 2014-03-22 05:32:00 | 3542.05000 | 3543.80000 | 3542.05000 | 3543.00000 | 14.8130 | 52485.4500 | 3543.20001 2014-03-22 05:33:00 | 3543.00000 | 3543.00000 | 3537.12000 | 3538.25000 | 110.5740 | 391417.7700 | 3539.87013 2014-03-22 05:34:00 | 3538.61000 | 3539.80000 | 3535.06000 | 3538.70000 | 38.2290 | 135282.8800 | 3538.74999 2014-03-22 05:35:00 | 3538.96000 | 3538.96000 | 3537.42000 | 3538.02000 | 34.7570 | 122977.5300 | 3538.20997 2014-03-22 05:36:00 | 3538.01000 | 3538.32000 | 3535.07000 | 3535.10000 | 45.1230 | 159609.9800 | 3537.22004 2014-03-22 05:37:00 | 3535.96000 | 3536.00000 | 3535.00000 | 3535.07000 | 26.3970 | 93329.4700 | 3535.60998 2014-03-22 05:38:00 | 3535.87000 | 3541.29000 | 3535.87000 | 3538.88000 | 89.6319 | 317209.0700 | 3539.02005 2014-03-22 05:39:00 | 3538.88000 | 3540.09000 | 3537.00000 | 3537.14000 | 76.3730 | 270278.1000 | 3538.92007 2014-03-22 05:40:00 | 3538.72000 | 3540.45000 | 3537.50000 | 3537.94000 | 58.1639 | 205822.4300 | 3538.66006 2014-03-22 05:41:00 | 3538.16000 | 3538.46000 | 3538.16000 | 3538.39000 | 6.8750 | 24326.4900 | 3538.39999 2014-03-22 05:42:00 | 3538.00000 | 3539.00000 | 3538.00000 | 3539.00000 | 9.5720 | 33870.3200 | 3538.48001 2014-03-22 05:43:00 | 3538.45000 | 3538.56000 | 3537.71000 | 3538.56000 | 7.6300 | 26996.8100 | 3538.24000 2014-03-22 05:44:00 | 3538.55000 | 3538.56000 | 3538.00000 | 3538.26000 | 54.9380 | 194372.2400 | 3538.02997 2014-03-22 05:45:00 | 3538.28000 | 3539.55000 | 3538.00000 | 3538.00000 | 18.1160 | 64110.3500 | 3538.87998 2014-03-22 05:46:00 | 3538.90000 | 3539.08000 | 3538.02000 | 3538.03000 | 28.7290 | 101661.6500 | 3538.63999 2014-03-22 05:47:00 | 3538.03000 | 3538.66000 | 3538.00000 | 3538.55000 | 21.1500 | 74831.3900 | 3538.13000 2014-03-22 05:48:00 | 3538.60000 | 3539.00000 | 3538.60000 | 3538.92000 | 6.2340 | 22061.3900 | 3538.88001 2014-03-22 05:49:00 | 3539.00000 | 3540.00000 | 3539.00000 | 3539.00000 | 8.7110 | 30829.5700 | 3539.15000 2014-03-22 05:50:00 | 3539.29000 | 3540.28000 | 3539.29000 | 3540.28000 | 19.9550 | 70640.9800 | 3540.01003 2014-03-22 05:51:00 | 3540.22000 | 3541.00000 | 3538.03000 | 3539.98000 | 42.9329 | 151976.6300 | 3539.86004 2014-03-22 05:52:00 | 3539.87000 | 3539.87000 | 3539.00000 | 3539.00000 | 12.2090 | 43208.5400 | 3539.07000 2014-03-22 05:53:00 | 3538.01000 | 3538.81000 | 3538.00000 | 3538.77000 | 9.0130 | 31891.4900 | 3538.39001 2014-03-22 05:54:00 | 3538.77000 | 3538.77000 | 3538.00000 | 3538.03000 | 49.9950 | 176883.2100 | 3538.01993 2014-03-22 05:55:00 | 3538.00000 | 3538.06000 | 3538.00000 | 3538.02000 | 18.1740 | 64299.7700 | 3538.01002 2014-03-22 05:56:00 | 3538.42000 | 3538.43000 | 3537.99999 | 3538.00000 | 14.4280 | 51046.2900 | 3537.99999 2014-03-22 05:57:00 | 3538.01000 | 3538.01000 | 3538.00000 | 3538.00000 | 1.0800 | 3821.0400 | 3538.00000 2014-03-22 05:58:00 | 3538.10000 | 3538.43000 | 3538.10000 | 3538.10000 | 3.8250 | 13533.2800 | 3538.10999 2014-03-22 05:59:00 | 3538.40000 | 3539.06000 | 3538.00000 | 3538.94000 | 16.2940 | 57652.5200 | 3538.27002 2014-03-22 06:00:00 | 3538.04000 | 3538.36000 | 3538.00000 | 3538.10000 | 3.0360 | 10742.0200 | 3538.21000 2014-03-22 06:01:00 | 3538.01000 | 3538.10000 | 3537.99996 | 3538.00000 | 50.8370 | 179861.4300 | 3537.99996 2014-03-22 06:02:00 | 3538.00000 | 3538.04000 | 3538.00000 | 3538.04000 | 24.8360 | 87870.4400 | 3538.02997 2014-03-22 06:03:00 | 3538.02000 | 3538.04000 | 3538.00000 | 3538.04000 | 8.3550 | 29560.2600 | 3538.02999 2014-03-22 06:04:00 | 3538.01000 | 3538.01000 | 3536.51000 | 3537.30000 | 12.5210 | 44295.2400 | 3537.68000 2014-03-22 06:05:00 | 3536.25000 | 3537.88000 | 3536.11000 | 3537.47000 | 86.8479 | 307161.0300 | 3536.76995 2014-03-22 06:06:00 | 3537.47000 | 3537.64000 | 3536.14000 | 3536.25000 | 56.7630 | 200760.6900 | 3536.82005 2014-03-22 06:07:00 | 3536.74000 | 3537.41000 | 3536.07000 | 3536.40000 | 180.8208 | 639512.6700 | 3536.72004 2014-03-22 06:08:00 | 3536.00000 | 3536.05000 | 3536.00000 | 3536.00000 | 2.0000 | 7072.0100 | 3536.01000 2014-03-22 06:09:00 | 3536.04000 | 3538.57000 | 3536.00000 | 3538.57000 | 94.1589 | 333065.3500 | 3537.26997 2014-03-22 06:10:00 | 3537.97000 | 3538.77000 | 3536.00000 | 3538.34000 | 11.0880 | 39227.4600 | 3537.82999 2014-03-22 06:11:00 | 3537.42000 | 3538.85000 | 3537.42000 | 3538.01000 | 25.3240 | 89599.0700 | 3538.11003 2014-03-22 06:12:00 | 3537.85000 | 3538.02000 | 3536.01000 | 3537.28000 | 87.2540 | 308620.7900 | 3537.04010 2014-03-22 06:13:00 | 3536.73000 | 3537.12000 | 3536.23000 | 3537.03000 | 3.7730 | 13344.4400 | 3536.82000 2014-03-22 06:14:00 | 3537.43000 | 3538.00000 | 3536.17000 | 3538.00000 | 52.5940 | 186055.9700 | 3537.59006 2014-03-22 06:15:00 | 3537.90000 | 3537.97000 | 3536.29000 | 3536.70000 | 140.9218 | 498444.7700 | 3537.03007 2014-03-22 06:16:00 | 3536.99000 | 3537.00000 | 3536.41000 | 3536.43000 | 1.5400 | 5446.3900 | 3536.62000 2014-03-22 06:17:00 | 3536.39000 | 3537.00000 | 3536.33000 | 3536.79000 | 13.0080 | 46005.9400 | 3536.73999 2014-03-22 06:18:00 | 3536.79000 | 3538.00000 | 3536.79000 | 3537.15000 | 43.7650 | 154816.3600 | 3537.44994 2014-03-22 06:19:00 | . | . | . | . | . | . | . 2014-03-22 06:20:00 | 3537.29000 | 3537.92000 | 3536.84000 | 3536.95000 | 47.2950 | 167287.0100 | 3537.09993 2014-03-22 06:21:00 | 3537.55000 | 3537.80000 | 3536.81000 | 3537.79000 | 68.4869 | 242271.1500 | 3537.47994 2014-03-22 06:22:00 | 3537.91000 | 3538.00000 | 3536.90000 | 3536.90000 | 62.0349 | 219457.2300 | 3537.63991 2014-03-22 06:23:00 | 3537.04000 | 3538.00000 | 3537.04000 | 3537.26000 | 3.7510 | 13269.4600 | 3537.58000 2014-03-22 06:24:00 | 3537.49000 | 3537.98000 | 3537.49000 | 3537.58000 | 3.5470 | 12548.0200 | 3537.64000 2014-03-22 06:25:00 | 3537.54000 | 3537.54000 | 3537.51000 | 3537.53000 | 2.0400 | 7216.5500 | 3537.52000 2014-03-22 06:26:00 | 3537.52000 | 3537.53000 | 3537.19000 | 3537.19000 | 2.1330 | 7545.1600 | 3537.35000 2014-03-22 06:27:00 | 3537.26000 | 3537.26000 | 3536.76000 | 3536.76000 | 26.4450 | 93534.1200 | 3536.92996 2014-03-22 06:28:00 | . | . | . | . | . | . | . 2014-03-22 06:29:00 | 3536.70000 | 3536.70000 | 3536.20000 | 3536.22000 | 3.0250 | 10697.1900 | 3536.26000 2014-03-22 06:30:00 | 3536.59000 | 3536.63000 | 3536.10000 | 3536.56000 | 2.6430 | 9346.8700 | 3536.46000 2014-03-22 06:31:00 | 3536.07000 | 3536.07000 | 3535.35000 | 3535.66000 | 87.9411 | 310957.9600 | 3535.98003 2014-03-22 06:32:00 | 3535.35000 | 3535.42000 | 3535.00000 | 3535.00000 | 12.3790 | 43762.2100 | 3535.20000 2014-03-22 06:33:00 | 3535.02000 | 3535.70000 | 3534.66000 | 3534.97000 | 81.8651 | 289400.4300 | 3535.09012 2014-03-22 06:34:00 | 3534.73000 | 3535.73000 | 3534.55000 | 3534.99000 | 83.8240 | 296335.4200 | 3535.21009 2014-03-22 06:35:00 | 3535.74000 | 3538.00000 | 3535.27000 | 3537.09000 | 62.9929 | 222805.9600 | 3537.00005 2014-03-22 06:36:00 | 3536.18000 | 3537.77000 | 3536.18000 | 3536.71000 | 37.2100 | 131603.7000 | 3536.78000 2014-03-22 06:37:00 | 3536.75000 | 3538.03000 | 3536.70000 | 3538.03000 | 29.4240 | 104092.9600 | 3537.69003 2014-03-22 06:38:00 | 3539.35000 | 3539.39000 | 3538.02000 | 3538.02000 | 88.4251 | 312899.9900 | 3538.58988 2014-03-22 06:39:00 | 3537.97000 | 3539.60000 | 3537.90000 | 3539.60000 | 5.5350 | 19583.5300 | 3538.12999 2014-03-22 06:40:00 | 3538.66000 | 3539.61000 | 3538.10000 | 3538.61000 | 39.3710 | 139327.0100 | 3538.82001 2014-03-22 06:41:00 | 3539.09000 | 3539.52000 | 3537.79000 | 3538.56000 | 105.8449 | 374542.7700 | 3538.59985 2014-03-22 06:42:00 | 3538.81000 | 3539.50000 | 3538.19000 | 3538.56000 | 108.8101 | 385063.7700 | 3538.86000 2014-03-22 06:43:00 | 3539.35000 | 3539.35000 | 3527.97000 | 3528.03000 | 43.8010 | 154805.1100 | 3534.28001 2014-03-22 06:44:00 | 3527.00000 | 3527.01000 | 3515.60000 | 3518.00000 | 108.5649 | 382326.4900 | 3521.63984 2014-03-22 06:45:00 | 3518.00000 | 3529.99000 | 3508.00000 | 3510.00000 | 205.8201 | 722741.4500 | 3511.52001 2014-03-22 06:46:00 | 3515.02000 | 3530.00000 | 3506.03000 | 3508.24000 | 188.1151 | 660733.6800 | 3512.38974 2014-03-22 06:47:00 | 3515.50000 | 3515.76000 | 3506.02000 | 3514.80000 | 170.1429 | 597373.5500 | 3511.01014 2014-03-22 06:48:00 | 3514.77000 | 3525.49000 | 3510.84000 | 3517.98000 | 79.0710 | 278084.9100 | 3516.90002 2014-03-22 06:49:00 | 3520.00000 | 3521.84000 | 3515.98000 | 3521.84000 | 140.1969 | 493512.6200 | 3520.13988 2014-03-22 06:50:00 | 3521.65000 | 3524.49000 | 3516.90000 | 3517.14000 | 93.0890 | 327713.2200 | 3520.42997 2014-03-22 06:51:00 | 3517.02000 | 3518.00000 | 3502.06000 | 3513.40000 | 141.6719 | 497458.3900 | 3511.34008 2014-03-22 06:52:00 | 3512.27000 | 3512.27000 | 3501.00000 | 3508.98000 | 236.0773 | 827883.0000 | 3506.82982 2014-03-22 06:53:00 | 3511.67000 | 3514.97000 | 3507.11000 | 3513.98000 | 91.7631 | 322237.9000 | 3511.63008 2014-03-22 06:54:00 | 3513.98000 | 3520.00000 | 3513.00000 | 3514.00000 | 97.1539 | 341638.9300 | 3516.47011 2014-03-22 06:55:00 | 3513.85000 | 3518.63000 | 3513.01000 | 3516.67000 | 102.3940 | 359982.4500 | 3515.66012 2014-03-22 06:56:00 | 3516.00000 | 3518.00000 | 3512.09000 | 3514.22000 | 118.1250 | 415332.1800 | 3516.03983 2014-03-22 06:57:00 | 3512.33000 | 3516.70000 | 3506.05000 | 3512.96000 | 135.6949 | 476496.6800 | 3511.52980 2014-03-22 06:58:00 | 3512.30000 | 3514.05000 | 3508.61000 | 3511.29000 | 87.3020 | 306628.2900 | 3512.27005 2014-03-22 06:59:00 | 3513.68000 | 3513.68000 | 3509.58000 | 3513.00000 | 229.7231 | 806693.4500 | 3511.59020 2014-03-22 07:00:00 | 3512.62000 | 3514.20000 | 3512.62000 | 3514.20000 | 17.0140 | 59780.8300 | 3513.63002 2014-03-22 07:01:00 | 3514.24000 | 3515.00000 | 3513.06000 | 3513.84000 | 60.9700 | 214247.8900 | 3513.99000 2014-03-22 07:02:00 | 3513.71000 | 3516.90000 | 3513.00000 | 3516.90000 | 8.5630 | 30097.1100 | 3514.79001 2014-03-22 07:03:00 | 3515.99000 | 3517.00000 | 3514.53000 | 3515.00000 | 45.7140 | 160722.0300 | 3515.82005 2014-03-22 07:04:00 | 3515.98000 | 3516.88000 | 3515.00000 | 3515.18000 | 10.5780 | 37183.9800 | 3515.21999 2014-03-22 07:05:00 | 3514.49000 | 3517.03000 | 3514.49000 | 3515.69000 | 46.9079 | 164915.6700 | 3515.72997 2014-03-22 07:06:00 | 3516.05000 | 3516.98000 | 3515.57000 | 3515.65000 | 15.7980 | 55551.1600 | 3516.33999 2014-03-22 07:07:00 | 3515.77000 | 3517.05000 | 3515.00000 | 3516.02000 | 90.6670 | 318779.7700 | 3515.93992 2014-03-22 07:08:00 | 3516.02000 | 3517.13000 | 3514.00000 | 3515.19000 | 112.0991 | 394085.3400 | 3515.50997 2014-03-22 07:09:00 | 3514.00000 | 3515.02000 | 3510.06000 | 3511.96000 | 34.3910 | 120804.3600 | 3512.67001 2014-03-22 07:10:00 | 3511.58000 | 3513.02000 | 3510.08000 | 3510.46000 | 261.4023 | 917809.7700 | 3511.10017 2014-03-22 07:11:00 | 3512.96000 | 3514.02000 | 3510.68000 | 3513.05000 | 86.5851 | 304121.5700 | 3512.39988 2014-03-22 07:12:00 | 3514.50000 | 3516.96000 | 3512.29000 | 3513.82000 | 126.5839 | 444936.2600 | 3514.95014 2014-03-22 07:13:00 | 3513.90000 | 3513.90000 | 3512.08000 | 3513.90000 | 53.2901 | 187182.9500 | 3512.53000 2014-03-22 07:14:00 | 3513.00000 | 3515.90000 | 3511.95000 | 3511.98000 | 114.9600 | 403979.7800 | 3514.09000 2014-03-22 07:15:00 | 3511.89000 | 3515.89000 | 3502.14000 | 3503.10000 | 84.6280 | 297079.0200 | 3510.40995 2014-03-22 07:16:00 | 3501.86000 | 3503.62000 | 3490.00000 | 3495.00000 | 265.0928 | 927511.9500 | 3498.82021 2014-03-22 07:17:00 | 3495.82000 | 3495.82000 | 3488.00000 | 3494.87000 | 160.5630 | 560759.7600 | 3492.46014 2014-03-22 07:18:00 | 3493.99000 | 3499.46000 | 3492.97000 | 3497.43000 | 154.4448 | 539823.2500 | 3495.24977 2014-03-22 07:19:00 | 3497.90000 | 3499.33000 | 3495.00000 | 3495.00000 | 168.8792 | 590401.7300 | 3495.99996 2014-03-22 07:20:00 | 3495.79000 | 3498.69000 | 3495.00000 | 3496.92000 | 95.8649 | 335135.1500 | 3495.90986 2014-03-22 07:21:00 | 3496.00000 | 3502.20000 | 3496.00000 | 3502.20000 | 99.8840 | 349446.1300 | 3498.52011 2014-03-22 07:22:00 | 3503.05000 | 3503.57000 | 3497.79000 | 3498.89000 | 246.1470 | 861622.6600 | 3500.43979 2014-03-22 07:23:00 | 3497.00000 | 3498.47000 | 3495.02000 | 3495.02000 | 75.4939 | 264030.9900 | 3497.38008 2014-03-22 07:24:00 | 3495.60000 | 3498.73000 | 3495.02000 | 3495.04000 | 59.9529 | 209588.8500 | 3495.89005 2014-03-22 07:25:00 | 3495.04000 | 3498.78000 | 3495.00000 | 3496.17000 | 174.1362 | 608849.9000 | 3496.39981 2014-03-22 07:26:00 | 3495.00000 | 3499.75000 | 3495.00000 | 3499.26000 | 152.1579 | 532176.8600 | 3497.52991 2014-03-22 07:27:00 | 3498.36000 | 3499.63000 | 3495.00000 | 3495.04000 | 127.3790 | 445309.2800 | 3495.93996 2014-03-22 07:28:00 | 3495.06000 | 3496.86000 | 3492.76000 | 3493.00000 | 134.5892 | 470340.7700 | 3494.63997 2014-03-22 07:29:00 | 3493.00000 | 3499.02000 | 3493.00000 | 3499.02000 | 97.7600 | 341752.3400 | 3495.83000 2014-03-22 07:30:00 | 3498.00000 | 3498.00000 | 3492.95000 | 3493.58000 | 92.5170 | 323414.3600 | 3495.72992 2014-03-22 07:31:00 | 3493.44000 | 3496.42000 | 3493.26000 | 3495.20000 | 34.6050 | 120921.5400 | 3494.34005 2014-03-22 07:32:00 | 3495.00000 | 3495.12000 | 3480.02000 | 3480.08000 | 191.3418 | 666906.7000 | 3485.42010 2014-03-22 07:33:00 | 3480.10000 | 3487.18000 | 3471.86000 | 3476.73000 | 218.6097 | 759638.2200 | 3474.85998 2014-03-22 07:34:00 | 3478.69000 | 3480.00000 | 3475.47000 | 3480.00000 | 82.6250 | 287340.7200 | 3477.64988 2014-03-22 07:35:00 | 3479.10000 | 3484.06000 | 3479.08000 | 3479.95000 | 111.8410 | 389385.4800 | 3481.60003 2014-03-22 07:36:00 | 3480.62000 | 3482.57000 | 3475.30000 | 3477.00000 | 179.1108 | 623038.8600 | 3478.51004 2014-03-22 07:37:00 | 3475.12000 | 3478.99000 | 3475.00000 | 3478.54000 | 146.7749 | 510293.5600 | 3476.70978 2014-03-22 07:38:00 | 3479.00000 | 3482.80000 | 3476.98000 | 3476.98000 | 50.3460 | 175222.7200 | 3480.36994 2014-03-22 07:39:00 | 3480.74000 | 3482.00000 | 3470.00000 | 3482.00000 | 76.6990 | 266866.4200 | 3479.39998 2014-03-22 07:40:00 | 3482.00000 | 3482.00000 | 3480.00000 | 3480.00000 | 27.8010 | 96770.7900 | 3480.84001 2014-03-22 07:41:00 | 3478.04000 | 3480.02000 | 3478.00000 | 3479.34000 | 44.2320 | 153865.0400 | 3478.59003 2014-03-22 07:42:00 | 3480.80000 | 3480.95000 | 3479.67000 | 3479.67000 | 16.9210 | 58892.8000 | 3480.46000 2014-03-22 07:43:00 | 3479.98000 | 3480.00000 | 3479.88000 | 3480.00000 | 4.6140 | 16056.2100 | 3479.89001 2014-03-22 07:44:00 | 3480.00000 | 3480.00000 | 3479.90000 | 3480.00000 | 31.9030 | 111022.2100 | 3479.99003 2014-03-22 07:45:00 | 3480.32000 | 3481.00000 | 3480.00000 | 3480.03000 | 14.8280 | 51604.7800 | 3480.22999 2014-03-22 07:46:00 | 3480.00000 | 3480.22000 | 3479.34000 | 3479.34000 | 22.0430 | 76710.4200 | 3480.04002 2014-03-22 07:47:00 | 3479.91000 | 3486.67000 | 3479.89000 | 3486.37000 | 90.4129 | 314981.3400 | 3483.81008 2014-03-22 07:48:00 | 3485.58000 | 3486.30000 | 3482.18000 | 3484.00000 | 181.0048 | 630590.0500 | 3483.82973 2014-03-22 07:49:00 | 3483.94000 | 3483.96000 | 3480.95000 | 3481.14000 | 159.4290 | 555280.0000 | 3482.92995 2014-03-22 07:50:00 | 3480.92000 | 3484.00000 | 3479.29000 | 3479.93000 | 88.1940 | 307035.8800 | 3481.37010 2014-03-22 07:51:00 | 3479.24000 | 3483.23000 | 3479.24000 | 3481.14000 | 105.4620 | 367123.8700 | 3481.10006 2014-03-22 07:52:00 | 3480.20000 | 3482.07000 | 3479.42000 | 3479.42000 | 151.7180 | 528016.6200 | 3480.24991 2014-03-22 07:53:00 | 3479.00000 | 3480.05000 | 3470.19000 | 3470.19000 | 150.2690 | 522509.2000 | 3477.15995 2014-03-22 07:54:00 | 3471.13000 | 3473.01000 | 3465.92000 | 3465.95000 | 145.5489 | 504938.1100 | 3469.19995 2014-03-22 07:55:00 | 3465.92000 | 3467.00000 | 3461.28000 | 3466.94000 | 88.7169 | 307328.6700 | 3464.14992 2014-03-22 07:56:00 | 3466.91000 | 3480.68000 | 3462.12000 | 3473.86000 | 144.1238 | 500160.0700 | 3470.35016 2014-03-22 07:57:00 | 3473.87000 | 3473.87000 | 3468.54000 | 3470.33000 | 181.2978 | 629435.2900 | 3471.82989 2014-03-22 07:58:00 | 3470.00000 | 3473.64000 | 3465.62000 | 3471.37000 | 115.5999 | 401214.7500 | 3470.72000 2014-03-22 07:59:00 | 3472.00000 | 3473.87000 | 3468.52000 | 3470.00000 | 112.4821 | 390452.4400 | 3471.24007 2014-03-22 08:00:00 | 3470.00000 | 3474.10000 | 3470.00000 | 3474.05000 | 143.9548 | 499799.6200 | 3471.91979 2014-03-22 08:01:00 | 3474.03000 | 3474.03000 | 3470.00000 | 3472.16000 | 57.6209 | 200050.7000 | 3471.84002 2014-03-22 08:02:00 | 3472.16000 | 3472.16000 | 3470.00000 | 3470.00000 | 90.3800 | 313679.1100 | 3470.67000 2014-03-22 08:03:00 | 3470.00000 | 3474.98000 | 3469.98000 | 3473.84000 | 127.4329 | 442364.3300 | 3471.35011 2014-03-22 08:04:00 | 3472.73000 | 3473.35000 | 3471.35000 | 3472.72000 | 108.5489 | 376930.7500 | 3472.44997 2014-03-22 08:05:00 | 3473.35000 | 3474.42000 | 3471.36000 | 3473.29000 | 62.2240 | 216086.0600 | 3472.71007 2014-03-22 08:06:00 | 3472.53000 | 3475.00000 | 3471.95000 | 3475.00000 | 127.4229 | 442493.7900 | 3472.64011 2014-03-22 08:07:00 | 3475.00000 | 3478.00000 | 3475.00000 | 3478.00000 | 144.9640 | 503961.6600 | 3476.46017 2014-03-22 08:08:00 | 3475.84000 | 3477.96000 | 3475.40000 | 3475.99000 | 39.1840 | 136208.3400 | 3476.12005 2014-03-22 08:09:00 | 3475.99000 | 3480.20000 | 3475.99000 | 3480.13000 | 69.8229 | 242918.7600 | 3479.07006 2014-03-22 08:10:00 | 3481.00000 | 3488.88000 | 3480.98000 | 3486.49000 | 206.6989 | 720161.6300 | 3484.10993 2014-03-22 08:11:00 | 3485.66000 | 3489.00000 | 3484.00000 | 3484.90000 | 212.8380 | 741995.8700 | 3486.19988 2014-03-22 08:12:00 | 3486.00000 | 3491.39000 | 3484.03000 | 3491.00000 | 127.6532 | 445334.7200 | 3488.63012 2014-03-22 08:13:00 | 3491.02000 | 3497.00000 | 3491.00000 | 3494.67000 | 112.1370 | 391871.7000 | 3494.57990 2014-03-22 08:14:00 | 3495.05000 | 3496.68000 | 3487.93000 | 3489.22000 | 166.5461 | 581667.1100 | 3492.52981 2014-03-22 08:15:00 | 3489.22000 | 3489.22000 | 3486.33000 | 3488.01000 | 112.1870 | 391276.8200 | 3487.71990 2014-03-22 08:16:00 | 3488.85000 | 3495.30000 | 3488.85000 | 3490.02000 | 152.9958 | 534024.3000 | 3490.44982 2014-03-22 08:17:00 | 3491.00000 | 3491.00000 | 3485.00000 | 3485.49000 | 106.3520 | 370822.9000 | 3486.75006 2014-03-22 08:18:00 | 3486.71000 | 3492.00000 | 3485.88000 | 3488.00000 | 161.5968 | 563922.8800 | 3489.68985 2014-03-22 08:19:00 | 3486.30000 | 3491.33000 | 3485.08000 | 3490.00000 | 169.4640 | 591224.2200 | 3488.79019 2014-03-22 08:20:00 | 3490.00000 | 3494.29000 | 3486.93000 | 3490.75000 | 140.4850 | 490525.9500 | 3491.65980 2014-03-22 08:21:00 | 3490.02000 | 3492.33000 | 3490.00000 | 3490.55000 | 141.3600 | 493480.7000 | 3490.95000 2014-03-22 08:22:00 | 3490.57000 | 3495.87000 | 3489.39000 | 3495.87000 | 222.2182 | 775741.5900 | 3490.89989 2014-03-22 08:23:00 | 3489.45000 | 3490.87000 | 3489.35000 | 3490.04000 | 60.1811 | 210051.2500 | 3490.32002 2014-03-22 08:24:00 | 3489.13000 | 3493.92000 | 3489.13000 | 3491.56000 | 126.8169 | 442779.8700 | 3491.48989 2014-03-22 08:25:00 | 3491.50000 | 3491.58000 | 3486.06000 | 3486.51000 | 55.5470 | 193808.4800 | 3489.08995 2014-03-22 08:26:00 | 3486.51000 | 3486.55000 | 3483.00000 | 3486.12000 | 89.4411 | 311670.8300 | 3484.65003 2014-03-22 08:27:00 | 3485.00000 | 3486.85000 | 3485.00000 | 3485.13000 | 112.7760 | 393092.0300 | 3485.59987 2014-03-22 08:28:00 | 3485.15000 | 3486.19000 | 3484.19000 | 3484.19000 | 192.9567 | 672562.2900 | 3485.55982 2014-03-22 08:29:00 | 3483.97000 | 3484.17000 | 3481.95000 | 3483.62000 | 110.8271 | 386031.9200 | 3483.18991 2014-03-22 08:30:00 | 3482.09000 | 3484.00000 | 3480.00000 | 3480.99000 | 163.3028 | 568711.9000 | 3482.56013 2014-03-22 08:31:00 | 3481.13000 | 3482.07000 | 3480.93000 | 3481.22000 | 186.8812 | 650641.8800 | 3481.58006 2014-03-22 08:32:00 | 3482.07000 | 3482.63000 | 3480.00000 | 3480.89000 | 41.7751 | 145439.4400 | 3481.48994 2014-03-22 08:33:00 | 3482.18000 | 3482.57000 | 3480.00000 | 3481.98000 | 90.0700 | 313515.8200 | 3480.80000 2014-03-22 08:34:00 | 3480.94000 | 3484.39000 | 3480.10000 | 3484.36000 | 25.2780 | 88042.6800 | 3482.97999 2014-03-22 08:35:00 | 3483.51000 | 3487.56000 | 3482.93000 | 3485.62000 | 86.1899 | 300440.7600 | 3485.80000 2014-03-22 08:36:00 | 3484.25000 | 3486.27000 | 3455.00000 | 3477.02000 | 228.3609 | 794814.6800 | 3480.52006 2014-03-22 08:37:00 | 3478.68000 | 3485.62000 | 3475.01000 | 3481.08000 | 110.1809 | 383459.1500 | 3480.27003 2014-03-22 08:38:00 | 3481.10000 | 3483.99000 | 3476.40000 | 3476.40000 | 117.9990 | 410582.2700 | 3479.53997 2014-03-22 08:39:00 | 3476.36000 | 3479.85000 | 3470.22000 | 3476.66000 | 105.8661 | 368077.5000 | 3476.81988 2014-03-22 08:40:00 | 3476.60000 | 3479.27000 | 3475.72000 | 3478.11000 | 63.8830 | 222127.6500 | 3477.10006 2014-03-22 08:41:00 | 3479.25000 | 3483.66000 | 3478.43000 | 3481.00000 | 97.0140 | 337632.8200 | 3480.25011 2014-03-22 08:42:00 | 3481.25000 | 3485.00000 | 3481.16000 | 3485.00000 | 100.2761 | 349281.6700 | 3483.19989 2014-03-22 08:43:00 | 3485.00000 | 3488.00000 | 3483.12000 | 3484.97000 | 208.9288 | 728148.0700 | 3485.14993 2014-03-22 08:44:00 | 3484.97000 | 3486.69000 | 3483.19000 | 3484.00000 | 73.9570 | 257709.1800 | 3484.57994 2014-03-22 08:45:00 | 3483.62000 | 3489.53000 | 3483.62000 | 3489.53000 | 53.7010 | 187206.6900 | 3486.09002 2014-03-22 08:46:00 | 3489.55000 | 3490.00000 | 3486.64000 | 3488.00000 | 63.8400 | 222708.4500 | 3488.54000 2014-03-22 08:47:00 | 3488.79000 | 3494.36000 | 3488.00000 | 3494.36000 | 121.5401 | 424162.8200 | 3489.90000 2014-03-22 08:48:00 | 3487.82000 | 3494.00000 | 3487.25000 | 3489.42000 | 98.3221 | 343216.7600 | 3490.74006 2014-03-22 08:49:00 | 3490.90000 | 3494.41000 | 3489.40000 | 3493.59000 | 92.6751 | 323621.3100 | 3491.99987 2014-03-22 08:50:00 | 3493.37000 | 3496.88000 | 3491.02000 | 3494.76000 | 158.7609 | 554612.0100 | 3493.38004 2014-03-22 08:51:00 | 3495.96000 | 3495.96000 | 3490.00000 | 3494.99000 | 82.9761 | 289914.1700 | 3493.94991 2014-03-22 08:52:00 | 3495.91000 | 3497.53000 | 3493.95000 | 3497.02000 | 67.7260 | 236761.4100 | 3495.86992 2014-03-22 08:53:00 | 3497.00000 | 3500.00000 | 3496.90000 | 3499.95000 | 56.8410 | 198839.6100 | 3498.17002 2014-03-22 08:54:00 | 3499.43000 | 3506.21000 | 3499.41000 | 3501.19000 | 131.9671 | 462216.0900 | 3502.50989 2014-03-22 08:55:00 | 3504.92000 | 3506.00000 | 3497.08000 | 3497.08000 | 214.4102 | 750855.9900 | 3501.96001 2014-03-22 08:56:00 | 3498.88000 | 3505.99000 | 3494.53000 | 3495.48000 | 83.0261 | 290529.0600 | 3499.24991 2014-03-22 08:57:00 | 3494.53000 | 3495.68000 | 3492.97000 | 3493.05000 | 107.6071 | 375963.9800 | 3493.85991 2014-03-22 08:58:00 | 3493.00000 | 3500.39000 | 3493.00000 | 3498.20000 | 124.1249 | 433972.7700 | 3496.25982 2014-03-22 08:59:00 | 3497.05000 | 3501.00000 | 3493.80000 | 3497.49000 | 188.6308 | 659623.2100 | 3496.90005 2014-03-22 09:00:00 | 3497.18000 | 3498.85000 | 3497.00000 | 3498.32000 | 42.9450 | 150204.5300 | 3497.59994 2014-03-22 09:01:00 | 3498.15000 | 3498.15000 | 3494.00000 | 3495.00000 | 74.1400 | 259123.7100 | 3495.06000 2014-03-22 09:02:00 | 3494.06000 | 3497.13000 | 3493.71000 | 3495.98000 | 55.6329 | 194493.8700 | 3496.02005 2014-03-22 09:03:00 | 3495.00000 | 3496.89000 | 3494.83000 | 3495.02000 | 58.4801 | 204438.1400 | 3495.86000 2014-03-22 09:04:00 | 3496.07000 | 3496.08000 | 3494.00000 | 3495.54000 | 107.0950 | 374309.8700 | 3495.11985 2014-03-22 09:05:00 | 3495.53000 | 3495.53000 | 3493.00000 | 3494.52000 | 32.7150 | 114340.9900 | 3495.05995 2014-03-22 09:06:00 | 3495.26000 | 3496.11000 | 3494.95000 | 3496.00000 | 62.0909 | 217046.8900 | 3495.63002 2014-03-22 09:07:00 | 3495.12000 | 3495.15000 | 3495.10000 | 3495.10000 | 12.7720 | 44639.5400 | 3495.11001 2014-03-22 09:08:00 | 3495.11000 | 3495.11000 | 3494.98000 | 3495.01000 | 11.4130 | 39888.7300 | 3495.03001 2014-03-22 09:09:00 | 3495.52000 | 3497.00000 | 3495.52000 | 3497.00000 | 19.6590 | 68733.1300 | 3496.26999 2014-03-22 09:10:00 | 3496.94000 | 3497.00000 | 3496.20000 | 3496.94000 | 13.1540 | 45996.3600 | 3496.76002 2014-03-22 09:11:00 | 3497.15000 | 3499.57000 | 3496.77000 | 3496.77000 | 135.2890 | 473249.1600 | 3498.05996 2014-03-22 09:12:00 | 3496.32000 | 3498.90000 | 3493.01000 | 3497.00000 | 41.8220 | 146200.9400 | 3495.79002 2014-03-22 09:13:00 | 3495.82000 | 3496.98000 | 3493.34000 | 3494.94000 | 27.1930 | 95037.1700 | 3494.91002 2014-03-22 09:14:00 | 3495.04000 | 3495.06000 | 3493.38000 | 3494.00000 | 39.5460 | 138164.9900 | 3493.77995 2014-03-22 09:15:00 | 3494.01000 | 3497.98000 | 3494.00000 | 3497.28000 | 73.1249 | 255609.5500 | 3495.51989 2014-03-22 09:16:00 | 3497.17000 | 3497.17000 | 3494.85000 | 3496.47000 | 45.4570 | 158895.9800 | 3495.51996 2014-03-22 09:17:00 | 3497.98000 | 3498.50000 | 3497.00000 | 3497.00000 | 26.2470 | 91808.5400 | 3497.86998 2014-03-22 09:18:00 | 3497.00000 | 3497.00000 | 3496.94000 | 3496.94000 | 11.4850 | 40163.0200 | 3496.99998 2014-03-22 09:19:00 | 3497.00000 | 3497.00000 | 3494.79000 | 3495.20000 | 15.8650 | 55459.5900 | 3495.71998 2014-03-22 09:20:00 | 3495.11000 | 3499.89000 | 3495.02000 | 3499.57000 | 28.0620 | 98103.9100 | 3495.97002 2014-03-22 09:21:00 | 3497.99000 | 3499.98000 | 3496.90000 | 3498.26000 | 46.9010 | 164088.4500 | 3498.61001 2014-03-22 09:22:00 | 3499.30000 | 3500.00000 | 3478.11000 | 3499.00000 | 164.6590 | 575484.8800 | 3495.00995 2014-03-22 09:23:00 | 3500.00000 | 3500.00000 | 3496.25000 | 3498.61000 | 121.7100 | 425785.3200 | 3498.36000 2014-03-22 09:24:00 | 3498.61000 | 3499.90000 | 3497.25000 | 3498.72000 | 144.4800 | 505548.6800 | 3499.09000 2014-03-22 09:25:00 | 3498.40000 | 3499.38000 | 3495.00000 | 3497.79000 | 61.7289 | 215950.6500 | 3498.36998 2014-03-22 09:26:00 | 3497.30000 | 3499.40000 | 3494.25000 | 3494.25000 | 56.7170 | 198365.9600 | 3497.46995 2014-03-22 09:27:00 | 3496.63000 | 3497.00000 | 3494.01000 | 3494.89000 | 69.6069 | 243315.9100 | 3495.56994 2014-03-22 09:28:00 | 3494.98000 | 3499.49000 | 3490.00000 | 3499.13000 | 137.4601 | 480501.3400 | 3495.57000 2014-03-22 09:29:00 | 3495.80000 | 3497.98000 | 3489.36000 | 3494.30000 | 79.6100 | 278175.6900 | 3494.23000 2014-03-22 09:30:00 | 3494.25000 | 3497.50000 | 3492.22000 | 3495.59000 | 44.1770 | 154422.7800 | 3495.54996 2014-03-22 09:31:00 | 3497.40000 | 3499.00000 | 3495.35000 | 3498.12000 | 78.0900 | 273100.1700 | 3497.25000 2014-03-22 09:32:00 | 3498.12000 | 3500.00000 | 3495.00000 | 3498.22000 | 77.2491 | 270201.1100 | 3497.78998 2014-03-22 09:33:00 | 3497.17000 | 3500.00000 | 3495.42000 | 3499.44000 | 90.9151 | 317957.2700 | 3497.29987 2014-03-22 09:34:00 | 3500.01000 | 3500.01000 | 3497.72000 | 3500.00000 | 112.4330 | 393382.9200 | 3498.82010 2014-03-22 09:35:00 | 3498.42000 | 3500.01000 | 3496.00000 | 3496.00000 | 85.8450 | 300328.6500 | 3498.49988 2014-03-22 09:36:00 | 3495.12000 | 3495.12000 | 3480.00000 | 3480.00000 | 127.7560 | 445352.1200 | 3485.95985 2014-03-22 09:37:00 | 3481.85000 | 3485.51000 | 3475.00000 | 3477.00000 | 175.9272 | 612207.3200 | 3479.88986 2014-03-22 09:38:00 | 3479.96000 | 3480.00000 | 3475.00000 | 3477.48000 | 141.2208 | 491109.5200 | 3477.60003 2014-03-22 09:39:00 | 3479.39000 | 3483.98000 | 3476.96000 | 3483.98000 | 109.2970 | 380290.2400 | 3479.41991 2014-03-22 09:40:00 | 3481.66000 | 3483.57000 | 3479.91000 | 3479.91000 | 153.2040 | 533316.7700 | 3481.09017 2014-03-22 09:41:00 | 3479.89000 | 3480.00000 | 3471.00000 | 3471.02000 | 70.0310 | 243465.5200 | 3476.54002 2014-03-22 09:42:00 | 3471.00000 | 3477.00000 | 3471.00000 | 3472.00000 | 63.4700 | 220397.5700 | 3472.47000 2014-03-22 09:43:00 | 3472.02000 | 3473.84000 | 3470.10000 | 3471.64000 | 64.8880 | 225240.6300 | 3471.21996 2014-03-22 09:44:00 | 3472.00000 | 3472.00000 | 3470.10000 | 3470.15000 | 74.9029 | 259995.5000 | 3471.10006 2014-03-22 09:45:00 | 3471.12000 | 3478.58000 | 3470.40000 | 3478.58000 | 80.1239 | 278416.3000 | 3474.82009 2014-03-22 09:46:00 | 3478.66000 | 3487.14000 | 3478.63000 | 3480.28000 | 121.2039 | 422145.7600 | 3482.94013 2014-03-22 09:47:00 | 3479.33000 | 3480.77000 | 3475.00000 | 3476.37000 | 127.8901 | 444627.9500 | 3476.64000 2014-03-22 09:48:00 | 3476.32000 | 3477.00000 | 3475.08000 | 3477.00000 | 76.8480 | 267140.4600 | 3476.21996 2014-03-22 09:49:00 | 3476.03000 | 3479.88000 | 3476.03000 | 3478.56000 | 92.9001 | 323121.4100 | 3478.16000 2014-03-22 09:50:00 | 3478.08000 | 3479.14000 | 3478.00000 | 3478.63000 | 44.5450 | 154946.5900 | 3478.42994 2014-03-22 09:51:00 | 3478.63000 | 3478.63000 | 3477.00000 | 3477.01000 | 23.1520 | 80508.6500 | 3477.40001 2014-03-22 09:52:00 | 3477.41000 | 3477.50000 | 3475.00000 | 3476.98000 | 62.2151 | 216306.8600 | 3476.75991 2014-03-22 09:53:00 | 3475.73000 | 3476.73000 | 3474.97000 | 3474.97000 | 19.0330 | 66144.0100 | 3475.23002 2014-03-22 09:54:00 | 3474.95000 | 3475.77000 | 3472.01000 | 3472.07000 | 26.7360 | 92864.5100 | 3473.38997 2014-03-22 09:55:00 | 3472.09000 | 3475.13000 | 3468.00000 | 3469.37000 | 56.1111 | 194708.2100 | 3470.05002 2014-03-22 09:56:00 | 3467.00000 | 3470.50000 | 3462.58000 | 3463.77000 | 162.8002 | 564594.2900 | 3468.02001 2014-03-22 09:57:00 | 3462.77000 | 3466.86000 | 3462.60000 | 3464.98000 | 177.0768 | 613539.3600 | 3464.81984 2014-03-22 09:58:00 | 3466.00000 | 3469.00000 | 3464.05000 | 3467.78000 | 67.9920 | 235695.5500 | 3466.52004 2014-03-22 09:59:00 | 3468.00000 | 3468.68000 | 3466.90000 | 3466.90000 | 43.6811 | 151474.5300 | 3467.74001 2014-03-22 10:00:00 | 3466.90000 | 3466.95000 | 3462.00000 | 3463.56000 | 84.1070 | 291376.2000 | 3464.34993 2014-03-22 10:01:00 | 3464.05000 | 3466.17000 | 3459.00000 | 3459.00000 | 82.8339 | 286866.2300 | 3463.15009 2014-03-22 10:02:00 | 3460.93000 | 3466.85000 | 3458.00000 | 3463.48000 | 80.7681 | 279688.6700 | 3462.85996 2014-03-22 10:03:00 | 3463.44000 | 3466.16000 | 3458.00000 | 3461.97000 | 73.7151 | 255167.0200 | 3461.52990 2014-03-22 10:04:00 | 3461.97000 | 3466.82000 | 3461.00000 | 3461.58000 | 132.1648 | 457764.8200 | 3463.58980 2014-03-22 10:05:00 | 3462.81000 | 3469.91000 | 3461.00000 | 3467.03000 | 42.1150 | 145931.9400 | 3465.07994 2014-03-22 10:06:00 | 3469.74000 | 3475.04000 | 3468.06000 | 3473.98000 | 100.1171 | 347621.7100 | 3472.14992 2014-03-22 10:07:00 | 3473.98000 | 3478.00000 | 3471.67000 | 3473.82000 | 91.6511 | 318399.6800 | 3474.04003 2014-03-22 10:08:00 | 3474.83000 | 3479.98000 | 3472.00000 | 3478.37000 | 76.0510 | 264366.9100 | 3476.18002 2014-03-22 10:09:00 | 3478.77000 | 3483.00000 | 3473.97000 | 3473.97000 | 143.4192 | 498753.1300 | 3477.58997 2014-03-22 10:10:00 | 3474.03000 | 3478.82000 | 3473.10000 | 3473.11000 | 117.0341 | 406720.2800 | 3475.23014 2014-03-22 10:11:00 | 3474.60000 | 3476.55000 | 3470.03000 | 3470.03000 | 52.5260 | 182436.5500 | 3473.25994 2014-03-22 10:12:00 | 3471.16000 | 3471.72000 | 3465.38000 | 3466.45000 | 190.7012 | 661492.9400 | 3468.74007 2014-03-22 10:13:00 | 3468.72000 | 3471.43000 | 3466.10000 | 3470.47000 | 83.2119 | 288638.8900 | 3468.72005 2014-03-22 10:14:00 | 3470.06000 | 3474.00000 | 3470.04000 | 3472.00000 | 93.3900 | 324262.0900 | 3472.13000 2014-03-22 10:15:00 | 3472.00000 | 3475.00000 | 3470.00000 | 3474.10000 | 109.5371 | 380247.2400 | 3471.39991 2014-03-22 10:16:00 | 3473.40000 | 3474.14000 | 3470.43000 | 3472.83000 | 110.4070 | 383414.8100 | 3472.73990 2014-03-22 10:17:00 | 3471.71000 | 3472.69000 | 3466.50000 | 3466.93000 | 82.0631 | 284780.1900 | 3470.26007 2014-03-22 10:18:00 | 3466.48000 | 3470.60000 | 3465.90000 | 3468.12000 | 78.2490 | 271406.7300 | 3468.49998 2014-03-22 10:19:00 | 3468.21000 | 3471.47000 | 3467.72000 | 3469.01000 | 75.5829 | 262177.4500 | 3468.74006 2014-03-22 10:20:00 | 3469.01000 | 3471.97000 | 3465.78000 | 3470.06000 | 50.9210 | 176640.8400 | 3468.92001 2014-03-22 10:21:00 | 3470.10000 | 3470.31000 | 3467.66000 | 3469.43000 | 73.8560 | 256201.3400 | 3468.92992 2014-03-22 10:22:00 | 3468.04000 | 3471.99000 | 3468.04000 | 3471.26000 | 62.9689 | 218514.1600 | 3470.18998 2014-03-22 10:23:00 | 3470.04000 | 3470.04000 | 3468.93000 | 3470.00000 | 17.4050 | 60384.1700 | 3469.35997 2014-03-22 10:24:00 | 3469.90000 | 3471.99000 | 3469.90000 | 3471.80000 | 43.1900 | 149896.5700 | 3470.63000 2014-03-22 10:25:00 | 3471.60000 | 3472.00000 | 3470.60000 | 3470.60000 | 90.1040 | 312764.5100 | 3471.15010 2014-03-22 10:26:00 | 3470.86000 | 3475.67000 | 3470.86000 | 3474.96000 | 48.2170 | 167487.2200 | 3473.60996 2014-03-22 10:27:00 | 3474.65000 | 3476.30000 | 3473.88000 | 3475.57000 | 120.8499 | 419953.2900 | 3475.00000 2014-03-22 10:28:00 | 3475.58000 | 3476.80000 | 3472.33000 | 3476.21000 | 64.5859 | 224447.0700 | 3475.16992 2014-03-22 10:29:00 | 3475.02000 | 3476.80000 | 3473.47000 | 3476.80000 | 57.5731 | 200126.8600 | 3476.05005 2014-03-22 10:30:00 | 3476.98000 | 3477.71000 | 3474.01000 | 3474.01000 | 32.1730 | 111839.3400 | 3476.19003 2014-03-22 10:31:00 | 3474.95000 | 3474.95000 | 3470.00000 | 3471.00000 | 73.6590 | 255735.1300 | 3471.87998 2014-03-22 10:32:00 | 3470.75000 | 3472.57000 | 3468.17000 | 3470.01000 | 80.7680 | 280332.8600 | 3470.83995 2014-03-22 10:33:00 | 3469.40000 | 3473.73000 | 3468.17000 | 3473.73000 | 24.6890 | 85700.3400 | 3471.19999 2014-03-22 10:34:00 | 3473.73000 | 3474.88000 | 3468.95000 | 3470.93000 | 11.1000 | 38558.8200 | 3473.77000 2014-03-22 10:35:00 | 3470.17000 | 3474.99000 | 3469.92000 | 3472.85000 | 115.5201 | 401088.0200 | 3472.02000 2014-03-22 10:36:00 | 3471.87000 | 3473.32000 | 3471.62000 | 3472.60000 | 61.7869 | 214539.7100 | 3472.24995 2014-03-22 10:37:00 | 3472.55000 | 3474.82000 | 3471.00000 | 3471.38000 | 76.4301 | 265441.6600 | 3473.00000 2014-03-22 10:38:00 | 3472.11000 | 3472.84000 | 3469.70000 | 3470.08000 | 122.0999 | 423847.7000 | 3471.32000 2014-03-22 10:39:00 | 3470.06000 | 3473.09000 | 3469.10000 | 3473.02000 | 65.4130 | 227117.2300 | 3472.05006 2014-03-22 10:40:00 | 3473.65000 | 3475.00000 | 3472.82000 | 3474.68000 | 20.6290 | 71665.8800 | 3474.03999 2014-03-22 10:41:00 | 3474.68000 | 3474.68000 | 3468.95000 | 3468.95000 | 73.7080 | 255877.3100 | 3471.49996 2014-03-22 10:42:00 | 3468.95000 | 3472.66000 | 3463.94000 | 3464.00000 | 106.7971 | 370430.0900 | 3468.53991 2014-03-22 10:43:00 | 3464.00000 | 3468.84000 | 3464.00000 | 3464.04000 | 38.6690 | 134013.3500 | 3465.64999 2014-03-22 10:44:00 | 3464.06000 | 3470.98000 | 3464.00000 | 3466.18000 | 130.9178 | 453724.6000 | 3465.71992 2014-03-22 10:45:00 | 3466.24000 | 3466.57000 | 3462.00000 | 3462.00000 | 25.7080 | 89040.0600 | 3463.51998 2014-03-22 10:46:00 | 3462.00000 | 3462.00000 | 3456.22000 | 3457.99000 | 108.2479 | 374538.9600 | 3460.00994 2014-03-22 10:47:00 | 3458.89000 | 3460.00000 | 3456.11000 | 3456.25000 | 44.6420 | 154372.8300 | 3458.02003 2014-03-22 10:48:00 | 3458.01000 | 3462.93000 | 3456.15000 | 3460.28000 | 93.1850 | 322393.9900 | 3459.71987 2014-03-22 10:49:00 | 3460.87000 | 3462.80000 | 3458.07000 | 3461.17000 | 66.8959 | 231544.1900 | 3461.25992 2014-03-22 10:50:00 | 3460.61000 | 3462.39000 | 3455.00000 | 3459.08000 | 129.1870 | 446751.9900 | 3458.17989 2014-03-22 10:51:00 | 3456.07000 | 3460.00000 | 3455.27000 | 3457.08000 | 120.1529 | 415437.0400 | 3457.57010 2014-03-22 10:52:00 | 3458.58000 | 3459.10000 | 3457.05000 | 3457.05000 | 50.7870 | 175608.4100 | 3457.73996 2014-03-22 10:53:00 | 3457.00000 | 3457.00000 | 3452.00000 | 3452.00000 | 26.1910 | 90453.5100 | 3453.61001 2014-03-22 10:54:00 | 3451.00000 | 3456.57000 | 3450.88000 | 3452.00000 | 80.9760 | 279624.7400 | 3453.17991 2014-03-22 10:55:00 | 3452.38000 | 3456.66000 | 3451.71000 | 3455.05000 | 75.1749 | 259602.3100 | 3453.30989 2014-03-22 10:56:00 | 3455.05000 | 3456.83000 | 3452.44000 | 3456.18000 | 21.1800 | 73184.7600 | 3455.37000 2014-03-22 10:57:00 | 3456.81000 | 3460.00000 | 3456.81000 | 3459.33000 | 53.0130 | 183374.5400 | 3459.05005 2014-03-22 10:58:00 | 3459.33000 | 3459.33000 | 3455.00000 | 3456.35000 | 160.1249 | 553582.1400 | 3457.18976 2014-03-22 10:59:00 | 3457.50000 | 3459.66000 | 3456.06000 | 3456.87000 | 66.4349 | 229755.8900 | 3458.35990 2014-03-22 11:00:00 | 3457.45000 | 3457.47000 | 3455.60000 | 3455.60000 | 94.4910 | 326572.3200 | 3456.12003 2014-03-22 11:01:00 | 3456.27000 | 3458.52000 | 3456.20000 | 3458.08000 | 9.1270 | 31555.2200 | 3457.34999 2014-03-22 11:02:00 | 3458.11000 | 3461.17000 | 3450.00000 | 3459.98000 | 36.3850 | 125801.7000 | 3457.51995 2014-03-22 11:03:00 | 3459.43000 | 3461.00000 | 3453.15000 | 3459.21000 | 113.9460 | 394005.8100 | 3457.82987 2014-03-22 11:04:00 | 3459.63000 | 3459.98000 | 3453.52000 | 3459.17000 | 74.7781 | 258663.2900 | 3459.07996 2014-03-22 11:05:00 | 3459.06000 | 3459.81000 | 3456.50000 | 3458.98000 | 3.6720 | 12702.1600 | 3459.19000 2014-03-22 11:06:00 | 3457.15000 | 3459.79000 | 3456.04000 | 3458.72000 | 34.7540 | 120210.9900 | 3458.91004 2014-03-22 11:07:00 | 3459.20000 | 3461.22000 | 3459.01000 | 3461.22000 | 22.8180 | 78946.8400 | 3459.84999 2014-03-22 11:08:00 | 3461.20000 | 3462.00000 | 3460.05000 | 3461.00000 | 53.6000 | 185496.5900 | 3460.76000 2014-03-22 11:09:00 | 3460.99000 | 3461.00000 | 3459.02000 | 3459.33000 | 21.3370 | 73827.9500 | 3460.08998 2014-03-22 11:10:00 | 3461.00000 | 3461.00000 | 3457.95000 | 3460.31000 | 70.6630 | 244495.4300 | 3460.02006 2014-03-22 11:11:00 | 3460.00000 | 3460.04000 | 3459.31000 | 3460.00000 | 15.4420 | 53428.6600 | 3459.96001 2014-03-22 11:12:00 | 3460.18000 | 3460.18000 | 3458.68000 | 3459.80000 | 18.4350 | 63772.3200 | 3459.31003 2014-03-22 11:13:00 | 3459.31000 | 3464.70000 | 3459.31000 | 3463.82000 | 55.1540 | 191015.8800 | 3463.32006 2014-03-22 11:14:00 | 3463.30000 | 3466.98000 | 3463.23000 | 3466.98000 | 75.0039 | 259895.3600 | 3465.09008 2014-03-22 11:15:00 | 3466.97000 | 3475.00000 | 3466.00000 | 3474.25000 | 73.1519 | 253957.0500 | 3471.64004 2014-03-22 11:16:00 | 3473.31000 | 3476.26000 | 3468.06000 | 3474.28000 | 100.7341 | 349862.5600 | 3473.13012 2014-03-22 11:17:00 | 3473.32000 | 3481.00000 | 3470.26000 | 3479.93000 | 114.7300 | 398802.7300 | 3476.01000 2014-03-22 11:18:00 | 3479.02000 | 3480.01000 | 3471.00000 | 3476.61000 | 172.2270 | 598833.2300 | 3476.99985 2014-03-22 11:19:00 | 3479.41000 | 3479.41000 | 3472.40000 | 3474.93000 | 110.5550 | 384291.5200 | 3476.01984 2014-03-22 11:20:00 | 3475.00000 | 3478.55000 | 3472.25000 | 3476.24000 | 171.8038 | 596985.7000 | 3474.81019 2014-03-22 11:21:00 | 3476.87000 | 3478.55000 | 3473.03000 | 3473.13000 | 123.0841 | 427757.9500 | 3475.33015 2014-03-22 11:22:00 | 3473.13000 | 3476.34000 | 3473.13000 | 3475.41000 | 91.0931 | 316583.1800 | 3475.38008 2014-03-22 11:23:00 | 3476.98000 | 3476.98000 | 3473.34000 | 3474.67000 | 58.4310 | 203062.9700 | 3475.26002 2014-03-22 11:24:00 | 3474.59000 | 3474.67000 | 3472.36000 | 3472.51000 | 69.6440 | 241935.6400 | 3473.89008 2014-03-22 11:25:00 | 3472.36000 | 3476.96000 | 3471.00000 | 3472.00000 | 97.0949 | 337239.6600 | 3473.29986 2014-03-22 11:26:00 | 3471.01000 | 3475.67000 | 3470.26000 | 3475.67000 | 39.7791 | 138168.1700 | 3473.38999 2014-03-22 11:27:00 | 3475.67000 | 3476.71000 | 3473.57000 | 3473.59000 | 48.2420 | 167659.6100 | 3475.39003 2014-03-22 11:28:00 | 3473.00000 | 3474.47000 | 3472.22000 | 3473.11000 | 65.2250 | 226564.1400 | 3473.58009 2014-03-22 11:29:00 | 3473.02000 | 3474.39000 | 3473.00000 | 3474.39000 | 11.8790 | 41262.2100 | 3473.54000 2014-03-22 11:30:00 | 3474.10000 | 3474.29000 | 3472.00000 | 3473.02000 | 23.4520 | 81454.7300 | 3473.25001 2014-03-22 11:31:00 | 3473.02000 | 3473.02000 | 3472.00000 | 3472.77000 | 56.8220 | 197312.8600 | 3472.47003 2014-03-22 11:32:00 | 3473.02000 | 3475.62000 | 3472.04000 | 3473.04000 | 43.9890 | 152780.9000 | 3473.15999 2014-03-22 11:33:00 | 3473.80000 | 3473.89000 | 3470.88000 | 3472.01000 | 41.7790 | 145089.5300 | 3472.78999 2014-03-22 11:34:00 | 3471.61000 | 3471.63000 | 3470.00000 | 3471.63000 | 15.8720 | 55085.9600 | 3470.64001 2014-03-22 11:35:00 | 3470.63000 | 3471.45000 | 3468.01000 | 3471.23000 | 106.9301 | 371029.1300 | 3469.83000 2014-03-22 11:36:00 | 3471.21000 | 3472.90000 | 3471.21000 | 3472.23000 | 18.8420 | 65413.8400 | 3471.70001 2014-03-22 11:37:00 | 3471.90000 | 3473.00000 | 3471.06000 | 3472.80000 | 65.7390 | 228257.0600 | 3472.16998 2014-03-22 11:38:00 | 3472.41000 | 3474.50000 | 3471.13000 | 3473.90000 | 90.3760 | 313856.7400 | 3472.78989 2014-03-22 11:39:00 | 3473.19000 | 3476.62000 | 3472.96000 | 3475.00000 | 53.1560 | 184691.0400 | 3474.50994 2014-03-22 11:40:00 | 3475.96000 | 3478.24000 | 3473.44000 | 3476.32000 | 88.8161 | 308739.7500 | 3476.16990 2014-03-22 11:41:00 | 3478.20000 | 3478.94000 | 3475.09000 | 3477.04000 | 76.2881 | 265214.8300 | 3476.48996 2014-03-22 11:42:00 | 3476.52000 | 3477.64000 | 3475.00000 | 3475.01000 | 78.0030 | 271152.6200 | 3476.18007 2014-03-22 11:43:00 | 3475.10000 | 3475.52000 | 3475.10000 | 3475.39000 | 4.5670 | 15871.6800 | 3475.30000 2014-03-22 11:44:00 | 3475.11000 | 3477.00000 | 3475.11000 | 3476.82000 | 10.3780 | 36072.8900 | 3475.89999 2014-03-22 11:45:00 | 3476.84000 | 3478.51000 | 3476.28000 | 3477.29000 | 37.4120 | 130114.9800 | 3477.89002 2014-03-22 11:46:00 | 3476.91000 | 3478.00000 | 3476.79000 | 3478.00000 | 95.9621 | 333701.5700 | 3477.43006 2014-03-22 11:47:00 | 3478.00000 | 3479.00000 | 3477.04000 | 3479.00000 | 7.7490 | 26948.8000 | 3477.71000 2014-03-22 11:48:00 | 3479.03000 | 3480.08000 | 3477.45000 | 3479.90000 | 58.9130 | 204951.9100 | 3478.89005 2014-03-22 11:49:00 | 3480.08000 | 3482.52000 | 3478.80000 | 3482.50000 | 72.7409 | 253222.7700 | 3481.16002 2014-03-22 11:50:00 | 3482.40000 | 3489.99000 | 3482.05000 | 3488.57000 | 70.5289 | 245968.8500 | 3487.48998 2014-03-22 11:51:00 | 3488.57000 | 3489.95000 | 3485.11000 | 3487.38000 | 147.7220 | 515323.9400 | 3488.47009 2014-03-22 11:52:00 | 3487.39000 | 3492.00000 | 3485.02000 | 3490.04000 | 139.6319 | 487032.0600 | 3487.97008 2014-03-22 11:53:00 | 3490.00000 | 3490.02000 | 3486.60000 | 3486.98000 | 79.2660 | 276474.1900 | 3487.92991 2014-03-22 11:54:00 | 3487.00000 | 3487.00000 | 3480.02000 | 3484.40000 | 89.1160 | 310518.4400 | 3484.42990 2014-03-22 11:55:00 | 3483.41000 | 3486.17000 | 3481.01000 | 3481.82000 | 111.4179 | 388035.0900 | 3482.69993 2014-03-22 11:56:00 | 3481.21000 | 3483.05000 | 3481.03000 | 3481.04000 | 73.0299 | 254293.8700 | 3482.05000 2014-03-22 11:57:00 | 3481.07000 | 3481.91000 | 3478.00000 | 3479.09000 | 40.4581 | 140764.9100 | 3479.27998 2014-03-22 11:58:00 | 3479.01000 | 3480.65000 | 3478.00000 | 3480.63000 | 115.3970 | 401461.5000 | 3478.95990 2014-03-22 11:59:00 | 3480.67000 | 3480.67000 | 3478.00000 | 3478.09000 | 140.8039 | 489858.1400 | 3479.01016 2014-03-22 12:00:00 | 3479.08000 | 3480.00000 | 3477.12000 | 3479.69000 | 73.8570 | 256924.9000 | 3478.67994 2014-03-22 12:01:00 | 3477.59000 | 3482.06000 | 3477.59000 | 3479.92000 | 60.7680 | 211436.0700 | 3479.39996 2014-03-22 12:02:00 | 3479.12000 | 3480.12000 | 3478.04000 | 3479.42000 | 5.1910 | 18057.2700 | 3478.57000 2014-03-22 12:03:00 | 3479.67000 | 3479.67000 | 3477.00000 | 3478.47000 | 12.9180 | 44932.4100 | 3478.27999 2014-03-22 12:04:00 | 3478.47000 | 3482.91000 | 3478.47000 | 3482.91000 | 50.8531 | 177030.1800 | 3481.21004 2014-03-22 12:05:00 | 3482.81000 | 3487.50000 | 3480.83000 | 3483.09000 | 96.5970 | 336551.7100 | 3484.07992 2014-03-22 12:06:00 | 3482.58000 | 3488.00000 | 3481.00000 | 3487.94000 | 106.6059 | 371606.8100 | 3485.79987 2014-03-22 12:07:00 | 3487.94000 | 3488.66000 | 3484.01000 | 3485.90000 | 110.7490 | 386059.8200 | 3485.89997 2014-03-22 12:08:00 | 3486.56000 | 3489.52000 | 3484.56000 | 3488.57000 | 73.9020 | 257648.1800 | 3486.35004 2014-03-22 12:09:00 | 3488.55000 | 3492.00000 | 3488.55000 | 3489.88000 | 60.7119 | 211924.1300 | 3490.65003 2014-03-22 12:10:00 | 3490.88000 | 3494.33000 | 3490.39000 | 3490.96000 | 155.8511 | 544219.7100 | 3491.92005 2014-03-22 12:11:00 | 3491.40000 | 3493.03000 | 3481.20000 | 3489.52000 | 81.5801 | 284747.8900 | 3490.41000 2014-03-22 12:12:00 | 3489.58000 | 3495.83000 | 3481.21000 | 3491.14000 | 134.3459 | 468779.9100 | 3489.34984 2014-03-22 12:13:00 | 3490.99000 | 3494.80000 | 3489.10000 | 3489.10000 | 112.6940 | 393496.9700 | 3491.73013 2014-03-22 12:14:00 | 3488.44000 | 3493.02000 | 3486.43000 | 3489.06000 | 118.1740 | 412448.4200 | 3490.18013 2014-03-22 12:15:00 | 3489.04000 | 3490.47000 | 3487.37000 | 3490.47000 | 28.2180 | 98466.3800 | 3489.48998 2014-03-22 12:16:00 | 3490.46000 | 3492.00000 | 3487.47000 | 3487.47000 | 124.9259 | 435980.2700 | 3489.90985 2014-03-22 12:17:00 | 3488.99000 | 3489.00000 | 3485.10000 | 3489.00000 | 115.7540 | 403761.4200 | 3488.10013 2014-03-22 12:18:00 | 3488.36000 | 3489.00000 | 3485.00000 | 3485.91000 | 124.1620 | 433062.1500 | 3487.88007 2014-03-22 12:19:00 | 3486.50000 | 3488.89000 | 3477.00000 | 3482.07000 | 228.7569 | 796863.2700 | 3483.44980 2014-03-22 12:20:00 | 3482.07000 | 3488.46000 | 3481.98000 | 3482.97000 | 152.6572 | 531889.6000 | 3484.20988 2014-03-22 12:21:00 | 3483.00000 | 3484.98000 | 3483.00000 | 3483.57000 | 145.6420 | 507375.9500 | 3483.72008 2014-03-22 12:22:00 | 3483.00000 | 3484.95000 | 3477.86000 | 3477.86000 | 79.8890 | 278065.0100 | 3480.63998 2014-03-22 12:23:00 | 3477.86000 | 3480.00000 | 3477.00000 | 3479.95000 | 179.5509 | 624582.0400 | 3478.58004 2014-03-22 12:24:00 | 3481.53000 | 3484.94000 | 3477.15000 | 3481.54000 | 171.4149 | 596635.2200 | 3480.64975 2014-03-22 12:25:00 | 3481.53000 | 3484.48000 | 3480.12000 | 3482.86000 | 160.6060 | 559308.7000 | 3482.48981 2014-03-22 12:26:00 | 3481.49000 | 3482.86000 | 3478.10000 | 3478.21000 | 126.9791 | 441854.2300 | 3479.73997 2014-03-22 12:27:00 | 3479.74000 | 3479.74000 | 3478.10000 | 3479.64000 | 117.4969 | 408757.6200 | 3478.87990 2014-03-22 12:28:00 | 3479.76000 | 3483.51000 | 3479.00000 | 3481.44000 | 153.8410 | 535543.5300 | 3481.15004 2014-03-22 12:29:00 | 3481.81000 | 3484.22000 | 3479.88000 | 3481.50000 | 69.7951 | 243056.4400 | 3482.42990 2014-03-22 12:30:00 | 3481.09000 | 3481.26000 | 3479.00000 | 3479.13000 | 55.6220 | 193551.3700 | 3479.76003 2014-03-22 12:31:00 | 3479.00000 | 3481.49000 | 3478.10000 | 3481.02000 | 99.7811 | 347281.2200 | 3480.43003 2014-03-22 12:32:00 | 3480.67000 | 3483.61000 | 3480.23000 | 3481.92000 | 37.5420 | 130718.1100 | 3481.92002 2014-03-22 12:33:00 | 3481.66000 | 3481.66000 | 3479.44000 | 3480.57000 | 62.9811 | 219180.4800 | 3480.10002 2014-03-22 12:34:00 | 3480.57000 | 3480.58000 | 3480.00000 | 3480.54000 | 7.8650 | 27374.4600 | 3480.53999 2014-03-22 12:35:00 | 3479.96000 | 3480.02000 | 3478.84000 | 3478.84000 | 50.3440 | 175190.0200 | 3479.86006 2014-03-22 12:36:00 | 3478.84000 | 3478.98000 | 3475.00000 | 3476.01000 | 73.4209 | 255228.8000 | 3476.24002 2014-03-22 12:37:00 | 3476.02000 | 3477.05000 | 3474.02000 | 3475.04000 | 81.3429 | 282666.7500 | 3475.00007 2014-03-22 12:38:00 | 3474.06000 | 3478.76000 | 3474.06000 | 3476.47000 | 84.8170 | 294873.1200 | 3476.57993 2014-03-22 12:39:00 | 3476.59000 | 3477.01000 | 3475.06000 | 3475.06000 | 8.8200 | 30661.1400 | 3476.32000 2014-03-22 12:40:00 | 3475.01000 | 3475.01000 | 3472.72000 | 3474.00000 | 25.4820 | 88517.1100 | 3473.71001 2014-03-22 12:41:00 | 3474.39000 | 3474.63000 | 3473.68000 | 3474.04000 | 12.7670 | 44353.2600 | 3474.05999 2014-03-22 12:42:00 | 3474.01000 | 3474.11000 | 3472.30000 | 3473.02000 | 7.1070 | 24687.6400 | 3473.70999 2014-03-22 12:43:00 | 3472.40000 | 3473.56000 | 3472.01000 | 3472.03000 | 43.0691 | 149581.4200 | 3473.05999 2014-03-22 12:44:00 | 3472.22000 | 3473.60000 | 3472.22000 | 3473.05000 | 13.5930 | 47211.7600 | 3473.24001 2014-03-22 12:45:00 | 3473.54000 | 3473.60000 | 3472.01000 | 3472.01000 | 79.3350 | 275538.5500 | 3473.10012 2014-03-22 12:46:00 | 3471.95000 | 3471.95000 | 3468.16000 | 3468.78000 | 97.7540 | 339168.4400 | 3469.61011 2014-03-22 12:47:00 | 3469.90000 | 3469.95000 | 3461.53000 | 3464.53000 | 136.2080 | 472221.0300 | 3466.90992 2014-03-22 12:48:00 | 3463.76000 | 3464.97000 | 3458.00000 | 3463.44000 | 114.9480 | 397822.2300 | 3460.88993 2014-03-22 12:49:00 | 3460.96000 | 3470.98000 | 3460.90000 | 3467.99000 | 142.5751 | 494185.1300 | 3466.14021 2014-03-22 12:50:00 | 3465.12000 | 3471.02000 | 3465.12000 | 3466.78000 | 108.9010 | 377623.0900 | 3467.58003 2014-03-22 12:51:00 | 3467.09000 | 3467.09000 | 3461.00000 | 3464.49000 | 101.6041 | 351835.6600 | 3462.81012 2014-03-22 12:52:00 | 3465.29000 | 3470.81000 | 3460.00000 | 3462.64000 | 175.6679 | 608652.2500 | 3464.78989 2014-03-22 12:53:00 | 3464.83000 | 3466.60000 | 3460.00000 | 3463.31000 | 188.4091 | 652409.8200 | 3462.72995 2014-03-22 12:54:00 | 3463.29000 | 3466.92000 | 3458.02000 | 3461.99000 | 184.3417 | 638239.0400 | 3462.26009 2014-03-22 12:55:00 | 3462.32000 | 3466.00000 | 3461.43000 | 3465.57000 | 60.0460 | 207980.8000 | 3463.68993 2014-03-22 12:56:00 | 3465.39000 | 3467.17000 | 3463.79000 | 3466.00000 | 127.2941 | 441103.4300 | 3465.23015 2014-03-22 12:57:00 | 3466.00000 | 3470.00000 | 3465.88000 | 3468.41000 | 94.0721 | 326260.8600 | 3468.20006 2014-03-22 12:58:00 | 3467.20000 | 3469.96000 | 3465.70000 | 3467.17000 | 104.5071 | 362396.1600 | 3467.66991 2014-03-22 12:59:00 | 3467.22000 | 3469.90000 | 3465.10000 | 3465.72000 | 213.8242 | 741238.8900 | 3466.58026 2014-03-22 13:00:00 | 3465.48000 | 3467.27000 | 3465.10000 | 3466.14000 | 77.1601 | 267462.3800 | 3466.33000 2014-03-22 13:01:00 | 3465.19000 | 3466.60000 | 3465.10000 | 3466.00000 | 9.2720 | 32134.0500 | 3465.71001 2014-03-22 13:02:00 | 3466.22000 | 3470.00000 | 3465.00000 | 3468.71000 | 136.0091 | 471749.0700 | 3468.50997 2014-03-22 13:03:00 | 3469.56000 | 3470.00000 | 3466.16000 | 3466.40000 | 86.2659 | 299177.9300 | 3468.08990 2014-03-22 13:04:00 | 3466.98000 | 3467.00000 | 3464.99000 | 3467.00000 | 54.2141 | 187904.3500 | 3465.97006 2014-03-22 13:05:00 | 3467.00000 | 3468.80000 | 3465.46000 | 3468.80000 | 110.1689 | 381955.6600 | 3466.99997 2014-03-22 13:06:00 | 3469.21000 | 3470.00000 | 3468.00000 | 3470.00000 | 20.7940 | 72135.1300 | 3469.04002 2014-03-22 13:07:00 | 3469.00000 | 3470.17000 | 3468.12000 | 3470.14000 | 118.1611 | 409954.0200 | 3469.45004 2014-03-22 13:08:00 | 3470.30000 | 3471.20000 | 3470.00000 | 3470.10000 | 128.8759 | 447263.7800 | 3470.49985 2014-03-22 13:09:00 | 3470.00000 | 3473.02000 | 3468.77000 | 3472.98000 | 36.1860 | 125622.3200 | 3471.56996 2014-03-22 13:10:00 | 3471.71000 | 3474.74000 | 3469.90000 | 3473.79000 | 113.8440 | 395252.6500 | 3471.88013 2014-03-22 13:11:00 | 3474.35000 | 3474.63000 | 3471.94000 | 3471.97000 | 97.3099 | 337938.9000 | 3472.81000 2014-03-22 13:12:00 | 3471.97000 | 3472.95000 | 3470.20000 | 3471.28000 | 69.6549 | 241784.7200 | 3471.17990 2014-03-22 13:13:00 | 3470.97000 | 3470.97000 | 3460.81000 | 3467.54000 | 130.3582 | 451913.9000 | 3466.70993 2014-03-22 13:14:00 | 3468.99000 | 3468.99000 | 3465.00000 | 3467.20000 | 98.2479 | 340593.1800 | 3466.66994 2014-03-22 13:15:00 | 3467.58000 | 3468.42000 | 3467.38000 | 3468.00000 | 23.8980 | 82873.1100 | 3467.77999 2014-03-22 13:16:00 | 3468.80000 | 3470.39000 | 3465.15000 | 3467.92000 | 112.3389 | 389583.5700 | 3467.92997 2014-03-22 13:17:00 | 3467.62000 | 3469.36000 | 3465.79000 | 3466.02000 | 73.4880 | 254801.2600 | 3467.24996 2014-03-22 13:18:00 | 3466.00000 | 3466.28000 | 3462.59000 | 3464.07000 | 41.4910 | 143768.6800 | 3465.06001 2014-03-22 13:19:00 | 3464.60000 | 3464.62000 | 3460.00000 | 3463.39000 | 155.5791 | 538670.9700 | 3462.35996 2014-03-22 13:20:00 | 3463.57000 | 3465.22000 | 3461.99000 | 3465.22000 | 105.7180 | 366205.1100 | 3463.97994 2014-03-22 13:21:00 | 3465.20000 | 3469.98000 | 3465.20000 | 3469.98000 | 18.5800 | 64428.8100 | 3467.64000 2014-03-22 13:22:00 | 3469.97000 | 3471.00000 | 3466.66000 | 3469.14000 | 59.8971 | 207807.5100 | 3469.40995 2014-03-22 13:23:00 | 3469.12000 | 3471.00000 | 3469.12000 | 3470.95000 | 31.2030 | 108277.8400 | 3470.11003 2014-03-22 13:24:00 | 3471.00000 | 3471.00000 | 3467.80000 | 3467.80000 | 15.2080 | 52772.0000 | 3470.01999 2014-03-22 13:25:00 | 3468.88000 | 3468.88000 | 3467.00000 | 3467.73000 | 117.8110 | 408525.1000 | 3467.63004 2014-03-22 13:26:00 | 3467.91000 | 3468.00000 | 3467.00000 | 3467.98000 | 13.8120 | 47892.7500 | 3467.47001 2014-03-22 13:27:00 | 3467.97000 | 3470.00000 | 3467.08000 | 3468.35000 | 179.0830 | 621075.9900 | 3468.09015 2014-03-22 13:28:00 | 3467.80000 | 3470.61000 | 3467.77000 | 3470.08000 | 85.1449 | 295417.9500 | 3469.58988 2014-03-22 13:29:00 | 3469.44000 | 3474.17000 | 3469.05000 | 3474.17000 | 73.1249 | 253771.9500 | 3470.38989 2014-03-22 13:30:00 | 3471.96000 | 3475.00000 | 3470.90000 | 3473.01000 | 92.8260 | 322477.5600 | 3473.99989 2014-03-22 13:31:00 | 3473.01000 | 3475.00000 | 3472.98000 | 3474.73000 | 90.0251 | 312773.2200 | 3474.28987 2014-03-22 13:32:00 | 3474.70000 | 3478.04000 | 3473.89000 | 3477.39000 | 188.2070 | 654150.9300 | 3475.69984 2014-03-22 13:33:00 | 3477.00000 | 3479.00000 | 3475.81000 | 3477.00000 | 77.6889 | 270130.5100 | 3477.07998 2014-03-22 13:34:00 | 3478.88000 | 3479.85000 | 3477.09000 | 3478.86000 | 86.0480 | 299314.4800 | 3478.45995 2014-03-22 13:35:00 | 3478.02000 | 3478.05000 | 3474.16000 | 3474.41000 | 145.3810 | 505364.7700 | 3476.14004 2014-03-22 13:36:00 | 3474.11000 | 3475.61000 | 3472.77000 | 3474.75000 | 169.1690 | 587691.2400 | 3473.98995 2014-03-22 13:37:00 | 3474.41000 | 3477.61000 | 3473.17000 | 3477.61000 | 149.1768 | 518313.3300 | 3474.48986 2014-03-22 13:38:00 | 3477.92000 | 3478.00000 | 3475.22000 | 3476.57000 | 71.3181 | 247963.7400 | 3476.86996 2014-03-22 13:39:00 | 3476.62000 | 3477.81000 | 3475.68000 | 3477.79000 | 61.8271 | 214964.1200 | 3476.85995 2014-03-22 13:40:00 | 3477.63000 | 3483.00000 | 3477.63000 | 3483.00000 | 49.4261 | 171991.8500 | 3479.77994 2014-03-22 13:41:00 | 3483.04000 | 3484.00000 | 3481.09000 | 3483.08000 | 118.4211 | 412416.8500 | 3482.63004 2014-03-22 13:42:00 | 3482.00000 | 3487.99000 | 3478.58000 | 3484.87000 | 147.6310 | 513949.3700 | 3481.31004 2014-03-22 13:43:00 | 3481.57000 | 3485.10000 | 3481.05000 | 3484.99000 | 150.9650 | 525909.1800 | 3483.64978 2014-03-22 13:44:00 | 3484.79000 | 3486.00000 | 3483.23000 | 3483.68000 | 100.9601 | 351807.4700 | 3484.62000 2014-03-22 13:45:00 | 3484.06000 | 3485.95000 | 3483.52000 | 3484.50000 | 61.9089 | 215756.9600 | 3485.06998 2014-03-22 13:46:00 | 3484.50000 | 3486.00000 | 3484.02000 | 3485.00000 | 53.0630 | 184934.2800 | 3485.18005 2014-03-22 13:47:00 | 3485.02000 | 3485.02000 | 3481.40000 | 3483.96000 | 21.8200 | 76019.2700 | 3483.93000 2014-03-22 13:48:00 | 3483.96000 | 3485.52000 | 3483.00000 | 3484.50000 | 105.1200 | 366291.6100 | 3484.51000 2014-03-22 13:49:00 | 3485.24000 | 3485.24000 | 3482.85000 | 3482.85000 | 113.0328 | 393783.8500 | 3483.80009 2014-03-22 13:50:00 | 3482.75000 | 3482.75000 | 3478.64000 | 3480.93000 | 89.8720 | 312877.8600 | 3481.37005 2014-03-22 13:51:00 | 3480.93000 | 3484.04000 | 3480.00000 | 3482.57000 | 90.2110 | 314069.4800 | 3481.50003 2014-03-22 13:52:00 | 3480.89000 | 3482.00000 | 3480.07000 | 3482.00000 | 74.4639 | 259201.4900 | 3480.90008 2014-03-22 13:53:00 | 3482.06000 | 3482.98000 | 3481.00000 | 3481.60000 | 84.7690 | 295140.9800 | 3481.70998 2014-03-22 13:54:00 | 3480.92000 | 3482.63000 | 3480.00000 | 3481.70000 | 15.5960 | 54305.8500 | 3482.03998 2014-03-22 13:55:00 | 3481.72000 | 3482.00000 | 3480.00000 | 3481.53000 | 15.3110 | 53299.2800 | 3481.11000 2014-03-22 13:56:00 | 3482.00000 | 3482.00000 | 3481.10000 | 3481.33000 | 10.4500 | 36379.8100 | 3481.32000 2014-03-22 13:57:00 | 3481.96000 | 3481.98000 | 3481.09000 | 3481.98000 | 15.3920 | 53589.7500 | 3481.66001 2014-03-22 13:58:00 | 3481.09000 | 3481.98000 | 3481.09000 | 3481.15000 | 33.0010 | 114886.6000 | 3481.31001 2014-03-22 13:59:00 | 3481.15000 | 3482.48000 | 3481.00000 | 3482.48000 | 25.7450 | 89623.3300 | 3481.18996 2014-03-22 14:00:00 | 3482.48000 | 3484.00000 | 3480.44000 | 3482.09000 | 78.7911 | 274362.3100 | 3482.15002 2014-03-22 14:01:00 | 3482.30000 | 3483.79000 | 3482.28000 | 3482.50000 | 42.4050 | 147703.0200 | 3483.14994 2014-03-22 14:02:00 | 3482.50000 | 3482.99000 | 3482.50000 | 3482.50000 | 25.8540 | 90036.8500 | 3482.51003 2014-03-22 14:03:00 | 3481.50000 | 3483.77000 | 3475.10000 | 3483.44000 | 106.3480 | 370244.0700 | 3481.43994 2014-03-22 14:04:00 | 3482.49000 | 3484.00000 | 3481.64000 | 3483.90000 | 36.9220 | 128607.1700 | 3483.21002 2014-03-22 14:05:00 | 3482.53000 | 3483.99000 | 3475.10000 | 3476.83000 | 45.3200 | 157831.7900 | 3482.61000 2014-03-22 14:06:00 | 3482.20000 | 3482.20000 | 3476.79000 | 3481.27000 | 48.0880 | 167372.1000 | 3480.53997 2014-03-22 14:07:00 | 3481.17000 | 3483.00000 | 3475.10000 | 3478.71000 | 65.5051 | 227921.5900 | 3479.44991 2014-03-22 14:08:00 | 3479.84000 | 3480.97000 | 3475.20000 | 3480.44000 | 62.5570 | 217687.7300 | 3479.82995 2014-03-22 14:09:00 | 3478.36000 | 3480.30000 | 3475.30000 | 3478.53000 | 62.8950 | 218826.6500 | 3479.23991 2014-03-22 14:10:00 | 3478.97000 | 3479.35000 | 3475.32000 | 3476.85000 | 60.6450 | 210888.0400 | 3477.41991 2014-03-22 14:11:00 | 3477.00000 | 3477.00000 | 3475.10000 | 3475.69000 | 105.0269 | 365063.8900 | 3475.90991 2014-03-22 14:12:00 | 3475.05000 | 3475.14000 | 3469.99000 | 3473.02000 | 88.1261 | 306014.2600 | 3472.45990 2014-03-22 14:13:00 | 3473.00000 | 3473.00000 | 3470.97000 | 3471.08000 | 221.3828 | 768632.3300 | 3471.96018 2014-03-22 14:14:00 | 3471.10000 | 3472.80000 | 3471.02000 | 3471.40000 | 20.3400 | 70615.1900 | 3471.74000 2014-03-22 14:15:00 | 3472.00000 | 3472.98000 | 3471.50000 | 3472.65000 | 15.2030 | 52786.5100 | 3472.11001 2014-03-22 14:16:00 | 3472.26000 | 3473.00000 | 3471.98000 | 3472.58000 | 11.0290 | 38296.7400 | 3472.37000 2014-03-22 14:17:00 | 3472.01000 | 3472.01000 | 3469.67000 | 3469.67000 | 96.1521 | 333768.0500 | 3471.25006 2014-03-22 14:18:00 | 3469.67000 | 3471.74000 | 3469.00000 | 3470.20000 | 99.9739 | 346957.3700 | 3470.48011 2014-03-22 14:19:00 | 3470.64000 | 3474.83000 | 3470.00000 | 3473.56000 | 120.7098 | 419145.5700 | 3472.33999 2014-03-22 14:20:00 | 3472.80000 | 3473.39000 | 3470.70000 | 3472.60000 | 203.0597 | 705023.3300 | 3471.99998 2014-03-22 14:21:00 | 3472.54000 | 3476.18000 | 3471.58000 | 3473.30000 | 65.8020 | 228596.1800 | 3474.00004 2014-03-22 14:22:00 | 3472.81000 | 3476.85000 | 3472.41000 | 3475.49000 | 105.7469 | 367520.0500 | 3475.46990 2014-03-22 14:23:00 | 3476.25000 | 3476.33000 | 3474.48000 | 3475.94000 | 86.3461 | 300085.4700 | 3475.37990 2014-03-22 14:24:00 | 3475.39000 | 3477.00000 | 3475.00000 | 3475.98000 | 17.7300 | 61633.0200 | 3476.20000 2014-03-22 14:25:00 | 3475.10000 | 3475.96000 | 3474.46000 | 3474.68000 | 71.2441 | 247583.1900 | 3475.14008 2014-03-22 14:26:00 | 3475.84000 | 3476.00000 | 3470.00000 | 3475.40000 | 167.4820 | 581839.1900 | 3474.04010 2014-03-22 14:27:00 | 3474.00000 | 3475.40000 | 3473.80000 | 3473.80000 | 15.1250 | 52548.1500 | 3474.25998 2014-03-22 14:28:00 | 3473.37000 | 3474.01000 | 3472.52000 | 3472.52000 | 17.9390 | 62306.2300 | 3473.22999 2014-03-22 14:29:00 | 3472.30000 | 3473.24000 | 3469.96000 | 3472.00000 | 58.4801 | 202984.9200 | 3471.01000 2014-03-22 14:30:00 | 3472.00000 | 3472.00000 | 3467.96000 | 3467.96000 | 80.3451 | 278779.7500 | 3469.77989 2014-03-22 14:31:00 | 3467.00000 | 3470.02000 | 3465.03000 | 3466.94000 | 229.6017 | 795882.2500 | 3466.36011 2014-03-22 14:32:00 | 3467.56000 | 3470.00000 | 3466.50000 | 3467.71000 | 116.5688 | 404349.3300 | 3468.75996 2014-03-22 14:33:00 | 3468.64000 | 3469.95000 | 3466.69000 | 3468.67000 | 114.3261 | 396551.5400 | 3468.59987 2014-03-22 14:34:00 | 3468.62000 | 3470.00000 | 3468.00000 | 3469.61000 | 83.7640 | 290612.4000 | 3469.42010 2014-03-22 14:35:00 | 3469.52000 | 3473.00000 | 3469.52000 | 3472.19000 | 26.8890 | 93318.3100 | 3470.49999 2014-03-22 14:36:00 | 3471.48000 | 3472.99000 | 3470.00000 | 3471.23000 | 46.4110 | 161136.6700 | 3471.95001 2014-03-22 14:37:00 | 3472.02000 | 3473.00000 | 3471.28000 | 3472.43000 | 77.2201 | 268125.1500 | 3472.22000 2014-03-22 14:38:00 | 3472.07000 | 3472.90000 | 3472.07000 | 3472.90000 | 7.9620 | 27648.1400 | 3472.51000 2014-03-22 14:39:00 | 3472.35000 | 3474.00000 | 3470.00000 | 3472.34000 | 120.2430 | 417595.4800 | 3472.93010 2014-03-22 14:40:00 | 3472.88000 | 3473.97000 | 3470.03000 | 3470.98000 | 33.1420 | 115082.6600 | 3472.41002 2014-03-22 14:41:00 | 3470.98000 | 3471.11000 | 3468.00000 | 3469.00000 | 110.5611 | 383529.7800 | 3468.94003 2014-03-22 14:42:00 | 3467.23000 | 3469.00000 | 3466.50000 | 3467.72000 | 133.7901 | 463988.0800 | 3468.03000 2014-03-22 14:43:00 | 3468.24000 | 3469.00000 | 3466.00000 | 3468.33000 | 224.4507 | 778267.0300 | 3467.43004 2014-03-22 14:44:00 | 3468.11000 | 3468.69000 | 3465.01000 | 3466.07000 | 88.4389 | 306626.4900 | 3467.09997 2014-03-22 14:45:00 | 3466.16000 | 3471.24000 | 3465.01000 | 3465.01000 | 76.1380 | 263913.3300 | 3466.24996 2014-03-22 14:46:00 | 3465.03000 | 3466.93000 | 3460.62000 | 3466.93000 | 86.7949 | 300719.2700 | 3464.70987 2014-03-22 14:47:00 | 3466.16000 | 3466.16000 | 3460.84000 | 3465.45000 | 31.3570 | 108652.6000 | 3465.01997 2014-03-22 14:48:00 | 3465.45000 | 3465.45000 | 3460.62000 | 3464.28000 | 159.2178 | 551377.6200 | 3463.03990 2014-03-22 14:49:00 | 3464.80000 | 3465.00000 | 3460.63000 | 3463.36000 | 133.7082 | 463074.2200 | 3463.31993 2014-03-22 14:50:00 | 3463.43000 | 3464.50000 | 3460.60000 | 3462.87000 | 56.2740 | 194823.4200 | 3462.05007 2014-03-22 14:51:00 | 3463.93000 | 3464.42000 | 3462.04000 | 3464.42000 | 57.9150 | 200604.9200 | 3463.77992 2014-03-22 14:52:00 | 3464.42000 | 3466.24000 | 3464.42000 | 3466.24000 | 20.2030 | 70003.7300 | 3465.02002 2014-03-22 14:53:00 | 3466.24000 | 3466.24000 | 3463.94000 | 3463.94000 | 26.3900 | 91442.5500 | 3465.05000 2014-03-22 14:54:00 | 3463.89000 | 3464.88000 | 3463.42000 | 3464.44000 | 2.8120 | 9740.9300 | 3464.06000 2014-03-22 14:55:00 | 3464.97000 | 3464.97000 | 3464.00000 | 3464.00000 | 10.4350 | 36156.8000 | 3464.94998 2014-03-22 14:56:00 | 3464.81000 | 3465.23000 | 3464.81000 | 3465.23000 | 10.5700 | 36624.7000 | 3464.97000 2014-03-22 14:57:00 | 3465.17000 | 3466.22000 | 3464.79000 | 3465.52000 | 31.2020 | 108123.7800 | 3465.28002 2014-03-22 14:58:00 | 3465.52000 | 3466.02000 | 3464.00000 | 3465.42000 | 7.4790 | 25914.4900 | 3464.97000 2014-03-22 14:59:00 | 3465.96000 | 3468.30000 | 3465.42000 | 3466.95000 | 61.7320 | 214032.2800 | 3467.12004 2014-03-22 15:00:00 | 3466.96000 | 3468.88000 | 3466.96000 | 3468.69000 | 28.9500 | 100374.3300 | 3467.16000 2014-03-22 15:01:00 | 3468.15000 | 3468.88000 | 3468.15000 | 3468.88000 | 2.7480 | 9532.3500 | 3468.83000 2014-03-22 15:02:00 | 3468.88000 | 3469.97000 | 3468.17000 | 3468.77000 | 24.9310 | 86480.8900 | 3468.81001 2014-03-22 15:03:00 | 3468.92000 | 3469.93000 | 3468.07000 | 3468.94000 | 28.4110 | 98557.6900 | 3469.00001 2014-03-22 15:04:00 | 3468.82000 | 3470.00000 | 3467.00000 | 3467.01000 | 13.1540 | 45635.8200 | 3469.35002 2014-03-22 15:05:00 | 3467.08000 | 3469.13000 | 3465.01000 | 3466.95000 | 67.1340 | 232789.7600 | 3467.54008 2014-03-22 15:06:00 | 3466.88000 | 3466.91000 | 3461.04000 | 3461.50000 | 28.0410 | 97148.8500 | 3464.53001 2014-03-22 15:07:00 | 3462.27000 | 3464.96000 | 3461.11000 | 3463.00000 | 79.4050 | 274984.2700 | 3463.05989 2014-03-22 15:08:00 | 3463.14000 | 3464.80000 | 3461.10000 | 3461.12000 | 34.4160 | 119193.5000 | 3463.31996 2014-03-22 15:09:00 | 3461.10000 | 3463.14000 | 3461.10000 | 3461.23000 | 46.8010 | 162033.3900 | 3462.18001 2014-03-22 15:10:00 | 3461.98000 | 3463.32000 | 3460.00000 | 3463.09000 | 49.5930 | 171623.8800 | 3460.65004 2014-03-22 15:11:00 | 3463.32000 | 3464.00000 | 3460.23000 | 3461.94000 | 10.6170 | 36751.8700 | 3461.60999 2014-03-22 15:12:00 | 3461.85000 | 3463.05000 | 3460.23000 | 3462.72000 | 46.8860 | 162315.4300 | 3461.91995 2014-03-22 15:13:00 | 3462.82000 | 3463.81000 | 3462.82000 | 3463.81000 | 20.3710 | 70557.0700 | 3463.60001 2014-03-22 15:14:00 | 3463.81000 | 3463.84000 | 3462.91000 | 3463.63000 | 11.9630 | 41434.9800 | 3463.59001 2014-03-22 15:15:00 | 3463.65000 | 3464.01000 | 3463.00000 | 3463.63000 | 13.6860 | 47403.9900 | 3463.67998 2014-03-22 15:16:00 | 3464.46000 | 3465.82000 | 3464.46000 | 3465.48000 | 15.4730 | 53617.5600 | 3465.23001 2014-03-22 15:17:00 | 3465.48000 | 3465.73000 | 3464.93000 | 3465.02000 | 15.9360 | 55222.8400 | 3465.28998 2014-03-22 15:18:00 | 3465.11000 | 3466.90000 | 3465.11000 | 3466.87000 | 8.3660 | 28999.6100 | 3466.36999 2014-03-22 15:19:00 | 3464.43000 | 3466.90000 | 3462.00000 | 3465.98000 | 48.9820 | 169772.6700 | 3466.02003 2014-03-22 15:20:00 | 3465.00000 | 3465.00000 | 3463.34000 | 3463.43000 | 21.6020 | 74830.8100 | 3464.07001 2014-03-22 15:21:00 | 3463.97000 | 3465.29000 | 3463.00000 | 3463.89000 | 24.8100 | 85940.9200 | 3463.96000 2014-03-22 15:22:00 | 3462.93000 | 3463.69000 | 3462.00000 | 3462.91000 | 12.0520 | 41739.0100 | 3463.24001 2014-03-22 15:23:00 | 3462.19000 | 3463.96000 | 3462.16000 | 3463.82000 | 41.7350 | 144520.6500 | 3462.81994 2014-03-22 15:24:00 | 3463.80000 | 3465.00000 | 3462.96000 | 3464.02000 | 22.7010 | 78626.7900 | 3463.58001 2014-03-22 15:25:00 | 3464.24000 | 3465.20000 | 3463.33000 | 3465.20000 | 12.5640 | 43526.6400 | 3464.39001 2014-03-22 15:26:00 | 3465.97000 | 3469.02000 | 3465.18000 | 3469.02000 | 54.2969 | 188270.2600 | 3467.41995 2014-03-22 15:27:00 | 3469.04000 | 3469.19000 | 3465.21000 | 3469.00000 | 30.4170 | 105469.0200 | 3467.43997 2014-03-22 15:28:00 | 3468.04000 | 3469.04000 | 3465.18000 | 3469.02000 | 35.2700 | 122321.2900 | 3468.14000 2014-03-22 15:29:00 | 3469.02000 | 3471.26000 | 3467.47000 | 3470.00000 | 93.3509 | 323886.7200 | 3469.56003 2014-03-22 15:30:00 | 3470.02000 | 3470.02000 | 3467.16000 | 3468.32000 | 46.4880 | 161226.7700 | 3468.13997 2014-03-22 15:31:00 | 3468.67000 | 3469.23000 | 3467.97000 | 3468.07000 | 27.8430 | 96574.6400 | 3468.54002 2014-03-22 15:32:00 | 3468.50000 | 3468.50000 | 3467.24000 | 3467.78000 | 60.0710 | 208322.1400 | 3467.93002 2014-03-22 15:33:00 | 3468.18000 | 3468.18000 | 3465.92000 | 3465.92000 | 5.5440 | 19226.5100 | 3467.99001 2014-03-22 15:34:00 | 3467.10000 | 3467.10000 | 3465.75000 | 3466.78000 | 10.5380 | 36532.9500 | 3466.77999 2014-03-22 15:35:00 | 3466.69000 | 3467.64000 | 3465.85000 | 3466.43000 | 19.7930 | 68610.9600 | 3466.43002 2014-03-22 15:36:00 | 3466.65000 | 3468.48000 | 3465.98000 | 3468.48000 | 37.0810 | 128539.0100 | 3466.44001 2014-03-22 15:37:00 | 3468.48000 | 3468.53000 | 3466.83000 | 3467.84000 | 52.3790 | 181639.9600 | 3467.79999 2014-03-22 15:38:00 | 3468.43000 | 3468.44000 | 3466.90000 | 3467.90000 | 61.8100 | 214325.4000 | 3467.49000 2014-03-22 15:39:00 | 3467.20000 | 3468.58000 | 3467.00000 | 3468.39000 | 38.5760 | 133772.4600 | 3467.75996 2014-03-22 15:40:00 | 3468.00000 | 3469.99000 | 3467.53000 | 3468.90000 | 18.1070 | 62797.0400 | 3468.10998 2014-03-22 15:41:00 | 3468.90000 | 3468.90000 | 3468.17000 | 3468.32000 | 9.5380 | 33081.5700 | 3468.39999 2014-03-22 15:42:00 | 3468.30000 | 3469.99000 | 3467.35000 | 3469.99000 | 18.5290 | 64250.9700 | 3467.58999 2014-03-22 15:43:00 | 3467.63000 | 3467.65000 | 3465.00000 | 3465.06000 | 38.1300 | 132172.5600 | 3466.37000 2014-03-22 15:44:00 | 3465.04000 | 3465.20000 | 3462.20000 | 3462.20000 | 63.4791 | 219883.8700 | 3463.87998 2014-03-22 15:45:00 | 3462.58000 | 3466.00000 | 3462.55000 | 3465.05000 | 106.5240 | 368998.0000 | 3463.99012 2014-03-22 15:46:00 | 3464.52000 | 3465.67000 | 3462.20000 | 3462.20000 | 77.1191 | 267072.5300 | 3463.11998 2014-03-22 15:47:00 | 3462.00000 | 3464.35000 | 3461.97000 | 3464.35000 | 40.0900 | 138808.9100 | 3462.43000 2014-03-22 15:48:00 | 3464.36000 | 3466.20000 | 3464.11000 | 3464.20000 | 20.4530 | 70867.3800 | 3464.89002 2014-03-22 15:49:00 | 3465.39000 | 3465.39000 | 3462.50000 | 3463.44000 | 43.5120 | 150738.9700 | 3464.31002 2014-03-22 15:50:00 | 3463.44000 | 3463.91000 | 3463.00000 | 3463.67000 | 4.9770 | 17238.2100 | 3463.57000 2014-03-22 15:51:00 | 3463.81000 | 3463.81000 | 3461.80000 | 3461.89000 | 13.3630 | 46274.7700 | 3462.90001 2014-03-22 15:52:00 | 3462.21000 | 3462.27000 | 3462.00000 | 3462.00000 | 5.4810 | 18975.6100 | 3462.07000 2014-03-22 15:53:00 | 3461.96000 | 3463.21000 | 3461.96000 | 3463.03000 | 7.4080 | 25649.8200 | 3462.45000 2014-03-22 15:54:00 | 3462.24000 | 3463.00000 | 3462.20000 | 3463.00000 | 12.5370 | 43406.3200 | 3462.25999 2014-03-22 15:55:00 | 3463.24000 | 3463.26000 | 3461.00000 | 3461.10000 | 4.8780 | 16890.6100 | 3462.61000 2014-03-22 15:56:00 | 3462.76000 | 3463.16000 | 3461.54000 | 3462.82000 | 58.7720 | 203492.2600 | 3462.40003 2014-03-22 15:57:00 | 3462.00000 | 3462.02000 | 3461.44000 | 3462.00000 | 15.5100 | 53695.5900 | 3462.00000 2014-03-22 15:58:00 | 3461.10000 | 3462.29000 | 3461.00000 | 3461.74000 | 63.0191 | 218144.2900 | 3461.55998 2014-03-22 15:59:00 | 3462.34000 | 3462.94000 | 3460.80000 | 3460.99000 | 3.5170 | 12177.0200 | 3462.33000 2014-03-22 16:00:00 | 3460.74000 | 3462.78000 | 3460.74000 | 3461.52000 | 31.2870 | 108320.0700 | 3462.13997 2014-03-22 16:01:00 | 3461.08000 | 3462.89000 | 3461.08000 | 3462.65000 | 37.5050 | 129850.8200 | 3462.22995 2014-03-22 16:02:00 | 3462.25000 | 3462.47000 | 3462.25000 | 3462.47000 | 2.8030 | 9704.9200 | 3462.33000 2014-03-22 16:03:00 | 3463.00000 | 3463.67000 | 3462.50000 | 3463.67000 | 23.6550 | 81923.3600 | 3463.25997 2014-03-22 16:04:00 | 3463.67000 | 3467.36000 | 3463.00000 | 3467.36000 | 26.2850 | 91062.0500 | 3464.40996 2014-03-22 16:05:00 | 3467.43000 | 3468.50000 | 3462.02000 | 3467.17000 | 63.0550 | 218524.1900 | 3465.60991 2014-03-22 16:06:00 | 3466.22000 | 3469.98000 | 3462.85000 | 3466.65000 | 61.0751 | 211698.9600 | 3466.20991 2014-03-22 16:07:00 | 3467.09000 | 3469.83000 | 3466.87000 | 3467.50000 | 73.2580 | 254084.4600 | 3468.34996 2014-03-22 16:08:00 | 3467.55000 | 3469.42000 | 3467.50000 | 3469.42000 | 35.7520 | 123997.9300 | 3468.28002 2014-03-22 16:09:00 | 3468.80000 | 3469.25000 | 3463.35000 | 3468.77000 | 13.4520 | 46659.7400 | 3468.61001 2014-03-22 16:10:00 | 3468.77000 | 3468.77000 | 3463.54000 | 3465.94000 | 52.1719 | 180793.5000 | 3465.34003 2014-03-22 16:11:00 | 3466.10000 | 3466.85000 | 3464.34000 | 3465.57000 | 66.5310 | 230575.8500 | 3465.69002 2014-03-22 16:12:00 | 3464.81000 | 3466.95000 | 3464.63000 | 3465.93000 | 36.3350 | 125917.6400 | 3465.45995 2014-03-22 16:13:00 | 3466.23000 | 3468.62000 | 3466.03000 | 3468.14000 | 23.3350 | 80922.0800 | 3467.83997 2014-03-22 16:14:00 | 3468.80000 | 3468.80000 | 3467.07000 | 3467.37000 | 17.3610 | 60205.5700 | 3467.86001 2014-03-22 16:15:00 | 3467.97000 | 3468.12000 | 3467.95000 | 3468.11000 | 14.8800 | 51604.6300 | 3468.05000 2014-03-22 16:16:00 | 3467.31000 | 3468.73000 | 3466.97000 | 3466.97000 | 39.6089 | 137361.8400 | 3467.94999 2014-03-22 16:17:00 | 3467.55000 | 3467.55000 | 3467.00000 | 3467.16000 | 18.4930 | 64122.3200 | 3467.38002 2014-03-22 16:18:00 | 3467.32000 | 3469.98000 | 3467.32000 | 3469.98000 | 14.9990 | 52024.2900 | 3468.52000 2014-03-22 16:19:00 | 3468.18000 | 3468.48000 | 3467.37000 | 3467.56000 | 26.3320 | 91320.5200 | 3468.04002 2014-03-22 16:20:00 | 3468.41000 | 3469.94000 | 3467.50000 | 3468.19000 | 36.4230 | 126316.8100 | 3468.05003 2014-03-22 16:21:00 | 3468.00000 | 3469.00000 | 3468.00000 | 3468.97000 | 2.4630 | 8543.4100 | 3468.70000 2014-03-22 16:22:00 | 3468.00000 | 3469.00000 | 3466.90000 | 3466.90000 | 26.7820 | 92867.5000 | 3467.53002 2014-03-22 16:23:00 | 3466.90000 | 3468.90000 | 3466.80000 | 3467.00000 | 21.7550 | 75435.7500 | 3467.50997 2014-03-22 16:24:00 | 3467.00000 | 3467.01000 | 3466.12000 | 3466.80000 | 23.4940 | 81449.0500 | 3466.80003 2014-03-22 16:25:00 | 3466.80000 | 3466.80000 | 3466.10000 | 3466.10000 | 13.8750 | 48100.5000 | 3466.69998 2014-03-22 16:26:00 | 3466.14000 | 3466.44000 | 3464.46000 | 3466.00000 | 18.6420 | 64609.9900 | 3465.83001 2014-03-22 16:27:00 | 3464.48000 | 3465.98000 | 3464.10000 | 3464.90000 | 19.5260 | 67655.2900 | 3464.87998 2014-03-22 16:28:00 | 3464.85000 | 3466.00000 | 3464.19000 | 3465.68000 | 22.1820 | 76868.8500 | 3465.37001 2014-03-22 16:29:00 | 3465.96000 | 3466.80000 | 3465.19000 | 3466.48000 | 45.7621 | 158617.2300 | 3466.13003 2014-03-22 16:30:00 | 3465.94000 | 3466.80000 | 3465.76000 | 3466.76000 | 15.0650 | 52223.3000 | 3466.52998 2014-03-22 16:31:00 | 3466.68000 | 3469.98000 | 3466.30000 | 3467.18000 | 28.2440 | 97933.1300 | 3467.40003 2014-03-22 16:32:00 | 3467.96000 | 3467.96000 | 3467.85000 | 3467.85000 | 1.3800 | 4785.7700 | 3467.95000 2014-03-22 16:33:00 | 3467.85000 | 3467.91000 | 3467.18000 | 3467.18000 | 1.6070 | 5572.8800 | 3467.88000 2014-03-22 16:34:00 | 3467.38000 | 3469.97000 | 3467.38000 | 3468.45000 | 3.8660 | 13409.3200 | 3468.53000 2014-03-22 16:35:00 | 3468.10000 | 3468.10000 | 3466.98000 | 3467.02000 | 15.4400 | 53545.9000 | 3468.00000 2014-03-22 16:36:00 | 3467.95000 | 3467.95000 | 3467.00000 | 3467.95000 | 3.2980 | 11435.0900 | 3467.28000 2014-03-22 16:37:00 | . | . | . | . | . | . | . 2014-03-22 16:38:00 | 3467.09000 | 3467.86000 | 3467.00000 | 3467.02000 | 32.8110 | 113762.1200 | 3467.19001 2014-03-22 16:39:00 | 3468.00000 | 3469.98000 | 3467.00000 | 3467.04000 | 24.2640 | 84137.4400 | 3467.58003 2014-03-22 16:40:00 | 3467.00000 | 3467.00000 | 3464.10000 | 3464.30000 | 13.6140 | 47190.0500 | 3466.29002 2014-03-22 16:41:00 | 3464.10000 | 3466.28000 | 3462.09000 | 3465.89000 | 15.4630 | 53573.4400 | 3464.62001 2014-03-22 16:42:00 | 3465.80000 | 3465.80000 | 3464.18000 | 3464.18000 | 10.0350 | 34771.0800 | 3464.97999 2014-03-22 16:43:00 | 3465.53000 | 3465.68000 | 3464.47000 | 3464.97000 | 14.4320 | 50001.9300 | 3464.66001 2014-03-22 16:44:00 | 3464.97000 | 3464.97000 | 3464.14000 | 3464.28000 | 5.3230 | 18442.8600 | 3464.75000 2014-03-22 16:45:00 | 3464.25000 | 3468.00000 | 3463.95000 | 3464.84000 | 34.8090 | 120625.5700 | 3465.35999 2014-03-22 16:46:00 | 3465.00000 | 3465.24000 | 3464.33000 | 3465.22000 | 22.1990 | 76918.7600 | 3464.96999 2014-03-22 16:47:00 | 3465.11000 | 3465.20000 | 3464.98000 | 3464.98000 | 5.4220 | 18787.4400 | 3465.04000 2014-03-22 16:48:00 | 3464.90000 | 3464.90000 | 3464.07000 | 3464.85000 | 9.3990 | 32565.5300 | 3464.79000 2014-03-22 16:49:00 | 3465.33000 | 3465.43000 | 3464.21000 | 3464.91000 | 58.1239 | 201390.1100 | 3464.84007 2014-03-22 16:50:00 | 3465.15000 | 3466.30000 | 3464.34000 | 3464.94000 | 38.5210 | 133491.7600 | 3465.43001 2014-03-22 16:51:00 | 3464.73000 | 3464.86000 | 3463.93000 | 3463.96000 | 21.3520 | 73977.0800 | 3464.64001 2014-03-22 16:52:00 | 3464.57000 | 3465.25000 | 3464.18000 | 3464.41000 | 34.2170 | 118544.0800 | 3464.47997 2014-03-22 16:53:00 | 3464.61000 | 3465.45000 | 3464.58000 | 3465.32000 | 11.1820 | 38747.7400 | 3465.19001 2014-03-22 16:54:00 | 3465.21000 | 3466.00000 | 3465.21000 | 3465.71000 | 1.1330 | 3926.1800 | 3465.29000 2014-03-22 16:55:00 | 3465.71000 | 3466.14000 | 3464.69000 | 3465.20000 | 30.3680 | 105234.6200 | 3465.30998 2014-03-22 16:56:00 | 3464.98000 | 3466.21000 | 3464.00000 | 3464.00000 | 44.2460 | 153309.2200 | 3464.92995 2014-03-22 16:57:00 | 3464.00000 | 3464.00000 | 3463.68000 | 3463.68000 | 4.4780 | 15511.4800 | 3463.93000 2014-03-22 16:58:00 | 3463.68000 | 3464.00000 | 3463.30000 | 3464.00000 | 2.9270 | 10138.3100 | 3463.72000 2014-03-22 16:59:00 | 3464.00000 | 3467.90000 | 3463.30000 | 3464.22000 | 14.0840 | 48794.1100 | 3464.51002 2014-03-22 17:00:00 | 3464.22000 | 3464.22000 | 3464.22000 | 3464.22000 | 0.4400 | 1524.2600 | 3464.22000 2014-03-22 17:01:00 | 3464.22000 | 3464.98000 | 3463.59000 | 3464.22000 | 0.8400 | 2909.7100 | 3463.94000 2014-03-22 17:02:00 | 3463.73000 | 3464.91000 | 3463.68000 | 3464.59000 | 34.6339 | 119982.7400 | 3464.31004 2014-03-22 17:03:00 | 3464.78000 | 3465.26000 | 3463.68000 | 3463.68000 | 33.8280 | 117193.5400 | 3464.38998 2014-03-22 17:04:00 | 3463.58000 | 3465.25000 | 3463.36000 | 3464.76000 | 26.3630 | 91327.2600 | 3464.22002 2014-03-22 17:05:00 | 3464.20000 | 3466.00000 | 3463.93000 | 3464.60000 | 35.2840 | 122252.8100 | 3464.82004 2014-03-22 17:06:00 | 3465.17000 | 3466.00000 | 3464.26000 | 3466.00000 | 20.4070 | 70708.9100 | 3464.92998 2014-03-22 17:07:00 | 3465.60000 | 3467.00000 | 3465.31000 | 3467.00000 | 7.8130 | 27082.3900 | 3466.32001 2014-03-22 17:08:00 | 3466.35000 | 3467.00000 | 3465.60000 | 3465.60000 | 22.4630 | 77866.0600 | 3466.41002 2014-03-22 17:09:00 | 3467.00000 | 3467.69000 | 3465.66000 | 3467.69000 | 46.8010 | 162243.0000 | 3466.66001 2014-03-22 17:10:00 | 3467.80000 | 3468.00000 | 3467.54000 | 3467.57000 | 16.0870 | 55785.0400 | 3467.70999 2014-03-22 17:11:00 | 3467.57000 | 3467.57000 | 3467.57000 | 3467.57000 | 2.0000 | 6935.1400 | 3467.57000 2014-03-22 17:12:00 | 3467.49000 | 3467.49000 | 3467.49000 | 3467.49000 | 0.0540 | 187.2400 | 3467.49000 2014-03-22 17:13:00 | 3467.01000 | 3468.00000 | 3467.01000 | 3468.00000 | 8.2860 | 28733.6800 | 3467.73999 2014-03-22 17:14:00 | 3468.01000 | 3468.10000 | 3466.05000 | 3466.05000 | 7.7600 | 26902.5200 | 3466.82000 2014-03-22 17:15:00 | 3465.94000 | 3466.67000 | 3465.16000 | 3465.84000 | 19.6000 | 67927.8100 | 3465.70000 2014-03-22 17:16:00 | 3465.34000 | 3467.95000 | 3464.60000 | 3465.36000 | 24.3530 | 84393.7100 | 3465.43002 2014-03-22 17:17:00 | 3465.77000 | 3467.97000 | 3465.11000 | 3466.09000 | 22.5480 | 78150.9800 | 3465.97999 2014-03-22 17:18:00 | 3466.02000 | 3466.92000 | 3465.74000 | 3465.99000 | 7.3920 | 25622.7400 | 3466.28000 2014-03-22 17:19:00 | 3466.98000 | 3469.00000 | 3466.25000 | 3466.97000 | 33.3280 | 115550.7600 | 3467.07998 2014-03-22 17:20:00 | 3467.08000 | 3467.31000 | 3466.23000 | 3466.43000 | 18.5410 | 64278.8000 | 3466.85001 2014-03-22 17:21:00 | 3466.85000 | 3467.03000 | 3466.62000 | 3466.76000 | 1.7730 | 6146.8500 | 3466.92000 2014-03-22 17:22:00 | 3466.65000 | 3466.67000 | 3466.65000 | 3466.67000 | 0.0460 | 159.4700 | 3466.67000 2014-03-22 17:23:00 | 3466.83000 | 3466.83000 | 3466.83000 | 3466.83000 | 0.0760 | 263.4800 | 3466.83000 2014-03-22 17:24:00 | 3466.83000 | 3466.85000 | 3466.83000 | 3466.83000 | 0.3330 | 1154.4600 | 3466.84000 2014-03-22 17:25:00 | 3467.48000 | 3468.66000 | 3466.09000 | 3467.02000 | 16.6680 | 57795.2300 | 3467.43999 2014-03-22 17:26:00 | 3466.99000 | 3466.99000 | 3466.70000 | 3466.78000 | 4.1820 | 14498.0300 | 3466.77000 2014-03-22 17:27:00 | 3467.99000 | 3467.99000 | 3466.87000 | 3467.40000 | 11.9070 | 41286.2800 | 3467.39999 2014-03-22 17:28:00 | 3466.75000 | 3467.93000 | 3466.75000 | 3467.38000 | 25.3600 | 87931.7400 | 3467.34000 2014-03-22 17:29:00 | 3467.93000 | 3468.00000 | 3467.93000 | 3468.00000 | 0.1800 | 624.2300 | 3467.93000 2014-03-22 17:30:00 | 3467.00000 | 3467.34000 | 3467.00000 | 3467.00000 | 2.0000 | 6934.0100 | 3467.01000 2014-03-22 17:31:00 | 3467.98000 | 3469.00000 | 3467.12000 | 3467.12000 | 15.4720 | 53669.1700 | 3468.79001 2014-03-22 17:32:00 | 3468.47000 | 3468.47000 | 3467.16000 | 3467.50000 | 26.8080 | 92968.6100 | 3467.93998 2014-03-22 17:33:00 | 3466.00000 | 3467.18000 | 3462.84000 | 3466.46000 | 14.9080 | 51679.4300 | 3466.55999 2014-03-22 17:34:00 | 3466.34000 | 3466.34000 | 3463.10000 | 3463.10000 | 2.8920 | 10015.8500 | 3463.30000 2014-03-22 17:35:00 | 3463.14000 | 3464.64000 | 3463.00000 | 3463.50000 | 6.1220 | 21204.8100 | 3463.71000 2014-03-22 17:36:00 | 3465.45000 | 3465.46000 | 3463.48000 | 3464.82000 | 43.5150 | 150762.9400 | 3464.61994 2014-03-22 17:37:00 | 3463.45000 | 3466.68000 | 3463.45000 | 3466.68000 | 15.5960 | 54033.1300 | 3464.54998 2014-03-22 17:38:00 | 3464.56000 | 3465.54000 | 3463.47000 | 3465.05000 | 12.7170 | 44053.4800 | 3464.13999 2014-03-22 17:39:00 | 3464.48000 | 3465.45000 | 3463.02000 | 3463.54000 | 30.9480 | 107235.4300 | 3465.01998 2014-03-22 17:40:00 | 3464.72000 | 3465.10000 | 3463.22000 | 3465.10000 | 23.4840 | 81354.9800 | 3464.27003 2014-03-22 17:41:00 | 3463.80000 | 3464.71000 | 3463.00000 | 3463.46000 | 17.8220 | 61730.7500 | 3463.74001 2014-03-22 17:42:00 | 3463.99000 | 3464.86000 | 3463.00000 | 3463.22000 | 9.7950 | 33932.8600 | 3464.29999 2014-03-22 17:43:00 | 3464.35000 | 3464.43000 | 3463.32000 | 3463.83000 | 2.5500 | 8832.9800 | 3463.92000 2014-03-22 17:44:00 | 3463.91000 | 3463.98000 | 3463.89000 | 3463.98000 | 4.6750 | 16193.7800 | 3463.90999 2014-03-22 17:45:00 | 3464.01000 | 3464.88000 | 3463.96000 | 3464.88000 | 4.7800 | 16559.6800 | 3464.37000 2014-03-22 17:46:00 | 3464.80000 | 3464.80000 | 3464.77000 | 3464.77000 | 3.7050 | 12837.0400 | 3464.78999 2014-03-22 17:47:00 | 3463.02000 | 3467.38000 | 3463.02000 | 3467.38000 | 10.1710 | 35227.8600 | 3463.56000 2014-03-22 17:48:00 | 3465.96000 | 3466.32000 | 3464.59000 | 3464.73000 | 16.3060 | 56501.3200 | 3465.05998 2014-03-22 17:49:00 | 3465.59000 | 3467.23000 | 3464.77000 | 3464.97000 | 11.5650 | 40074.1000 | 3465.11998 2014-03-22 17:50:00 | . | . | . | . | . | . | . 2014-03-22 17:51:00 | . | . | . | . | . | . | . 2014-03-22 17:52:00 | 3467.18000 | 3467.50000 | 3463.02000 | 3464.05000 | 10.1480 | 35172.1000 | 3465.90999 2014-03-22 17:53:00 | 3464.54000 | 3465.05000 | 3463.19000 | 3464.91000 | 24.7220 | 85639.0500 | 3464.08001 2014-03-22 17:54:00 | 3465.09000 | 3465.92000 | 3465.09000 | 3465.92000 | 0.6160 | 2134.9800 | 3465.88000 2014-03-22 17:55:00 | 3465.52000 | 3465.68000 | 3465.52000 | 3465.68000 | 3.2360 | 11214.4300 | 3465.52000 2014-03-22 17:56:00 | 3465.86000 | 3469.99000 | 3465.86000 | 3466.53000 | 12.8770 | 44657.7600 | 3468.02999 2014-03-22 17:57:00 | 3467.10000 | 3468.28000 | 3467.10000 | 3468.28000 | 10.0710 | 34922.1600 | 3467.60000 2014-03-22 17:58:00 | 3468.35000 | 3469.99000 | 3468.35000 | 3469.66000 | 21.7290 | 75391.2400 | 3469.60999 2014-03-22 17:59:00 | 3469.94000 | 3470.83000 | 3469.66000 | 3470.83000 | 9.1540 | 31764.1100 | 3469.97001 2014-03-22 18:00:00 | 3470.83000 | 3471.09000 | 3470.32000 | 3470.35000 | 7.9630 | 27637.6000 | 3470.75001 2014-03-22 18:01:00 | 3470.40000 | 3471.01000 | 3469.12000 | 3469.40000 | 9.4860 | 32917.2200 | 3470.07999 2014-03-22 18:02:00 | 3469.51000 | 3470.00000 | 3469.00000 | 3469.03000 | 39.0630 | 135517.3800 | 3469.20003 2014-03-22 18:03:00 | . | . | . | . | . | . | . 2014-03-22 18:04:00 | 3469.00000 | 3469.00000 | 3466.91000 | 3466.91000 | 14.5670 | 50507.5800 | 3467.25999 2014-03-22 18:05:00 | 3467.24000 | 3467.24000 | 3467.22000 | 3467.22000 | 13.7710 | 47747.3500 | 3467.24000 2014-03-22 18:06:00 | . | . | . | . | . | . | . 2014-03-22 18:07:00 | 3467.74000 | 3467.74000 | 3467.74000 | 3467.74000 | 0.0700 | 242.7400 | 3467.74000 2014-03-22 18:08:00 | 3468.32000 | 3469.25000 | 3467.22000 | 3467.79000 | 9.3500 | 32428.6700 | 3468.31000 2014-03-22 18:09:00 | 3468.30000 | 3469.90000 | 3468.30000 | 3469.88000 | 1.0000 | 3469.8300 | 3469.83000 2014-03-22 18:10:00 | 3467.91000 | 3469.79000 | 3467.30000 | 3468.56000 | 7.2760 | 25238.7100 | 3468.75999 2014-03-22 18:11:00 | 3468.35000 | 3468.84000 | 3467.22000 | 3467.22000 | 17.7540 | 61576.4700 | 3468.32002 2014-03-22 18:12:00 | 3467.14000 | 3467.14000 | 3467.14000 | 3467.14000 | 0.1000 | 346.7100 | 3467.14000 2014-03-22 18:13:00 | 3467.14000 | 3467.14000 | 3466.74000 | 3466.74000 | 0.1600 | 554.7100 | 3466.97000 2014-03-22 18:14:00 | 3465.69000 | 3466.19000 | 3465.69000 | 3466.19000 | 9.2410 | 32030.8400 | 3466.17000 2014-03-22 18:15:00 | 3466.16000 | 3466.16000 | 3465.70000 | 3465.73000 | 2.0000 | 6931.7500 | 3465.88000 2014-03-22 18:16:00 | 3465.72000 | 3465.72000 | 3463.00000 | 3464.00000 | 14.6500 | 50752.5400 | 3464.34000 2014-03-22 18:17:00 | 3464.00000 | 3464.00000 | 3463.04000 | 3463.04000 | 1.7320 | 5998.9500 | 3463.59000 2014-03-22 18:18:00 | 3463.46000 | 3463.46000 | 3463.00000 | 3463.00000 | 6.6940 | 23182.7600 | 3463.21001 2014-03-22 18:19:00 | 3463.00000 | 3463.06000 | 3462.10000 | 3462.14000 | 9.9740 | 34539.7300 | 3462.98001 2014-03-22 18:20:00 | 3462.54000 | 3462.54000 | 3462.10000 | 3462.54000 | 12.6860 | 43925.3700 | 3462.50999 2014-03-22 18:21:00 | 3462.62000 | 3462.62000 | 3462.10000 | 3462.53000 | 2.5470 | 8818.8500 | 3462.45000 2014-03-22 18:22:00 | 3462.00000 | 3462.53000 | 3462.00000 | 3462.50000 | 5.5840 | 19334.4000 | 3462.46001 2014-03-22 18:23:00 | 3463.02000 | 3463.22000 | 3463.02000 | 3463.22000 | 2.2500 | 7791.9000 | 3463.07000 2014-03-22 18:24:00 | 3463.16000 | 3463.16000 | 3461.84000 | 3461.84000 | 8.0090 | 27728.6200 | 3462.18000 2014-03-22 18:25:00 | 3461.25000 | 3461.98000 | 3461.00000 | 3461.98000 | 8.0920 | 28013.1400 | 3461.83000 2014-03-22 18:26:00 | 3462.63000 | 3462.86000 | 3461.00000 | 3462.06000 | 20.4960 | 70957.9100 | 3462.03998 2014-03-22 18:27:00 | 3460.10000 | 3462.56000 | 3460.10000 | 3461.67000 | 3.0620 | 10600.1500 | 3461.84000 2014-03-22 18:28:00 | 3461.60000 | 3461.89000 | 3460.00000 | 3460.93000 | 18.4000 | 63693.3900 | 3461.60000 2014-03-22 18:29:00 | 3460.93000 | 3460.93000 | 3459.94000 | 3459.94000 | 28.7210 | 99380.4200 | 3460.20001 2014-03-22 18:30:00 | 3459.94000 | 3465.40000 | 3459.28000 | 3460.25000 | 6.2750 | 21713.2700 | 3460.27999 2014-03-22 18:31:00 | 3459.74000 | 3461.08000 | 3459.10000 | 3459.26000 | 25.6970 | 88914.5000 | 3460.10998 2014-03-22 18:32:00 | 3460.13000 | 3460.25000 | 3459.00000 | 3459.00000 | 41.8170 | 144677.9800 | 3459.78996 2014-03-22 18:33:00 | 3459.01000 | 3465.26000 | 3458.00000 | 3459.39000 | 21.3320 | 73808.0200 | 3459.97001 2014-03-22 18:34:00 | 3460.00000 | 3464.89000 | 3460.00000 | 3461.40000 | 7.0760 | 24503.5300 | 3462.90999 2014-03-22 18:35:00 | 3461.98000 | 3464.86000 | 3461.00000 | 3462.00000 | 14.0220 | 48553.6300 | 3462.67001 2014-03-22 18:36:00 | 3461.89000 | 3464.17000 | 3461.00000 | 3461.59000 | 33.8310 | 117139.6300 | 3462.49001 2014-03-22 18:37:00 | 3461.55000 | 3461.98000 | 3460.71000 | 3461.96000 | 9.2500 | 32014.7300 | 3461.05000 2014-03-22 18:38:00 | 3461.44000 | 3461.51000 | 3461.00000 | 3461.00000 | 9.5140 | 32930.3600 | 3461.25001 2014-03-22 18:39:00 | 3462.00000 | 3464.16000 | 3462.00000 | 3462.91000 | 16.5120 | 57191.9900 | 3463.66001 2014-03-22 18:40:00 | 3462.54000 | 3462.99000 | 3461.00000 | 3461.98000 | 6.6960 | 23179.5000 | 3461.68999 2014-03-22 18:41:00 | 3462.20000 | 3462.93000 | 3460.56000 | 3462.25000 | 35.5511 | 123066.0100 | 3461.67001 2014-03-22 18:42:00 | 3460.38000 | 3462.52000 | 3460.00000 | 3461.45000 | 6.5340 | 22611.7700 | 3460.63001 2014-03-22 18:43:00 | 3460.00000 | 3461.57000 | 3460.00000 | 3461.57000 | 30.5900 | 105868.2100 | 3460.88000 2014-03-22 18:44:00 | 3461.25000 | 3461.49000 | 3458.83000 | 3459.99000 | 19.3880 | 67082.3800 | 3459.98999 2014-03-22 18:45:00 | 3459.99000 | 3461.65000 | 3457.00000 | 3459.35000 | 21.7390 | 75207.4900 | 3459.56999 2014-03-22 18:46:00 | 3460.93000 | 3460.93000 | 3457.00000 | 3460.66000 | 16.6970 | 57771.2800 | 3459.97999 2014-03-22 18:47:00 | 3460.00000 | 3460.74000 | 3459.86000 | 3460.00000 | 25.3100 | 87571.7200 | 3459.97000 2014-03-22 18:48:00 | 3460.00000 | 3461.00000 | 3457.02000 | 3458.97000 | 21.6390 | 74865.4500 | 3459.74999 2014-03-22 18:49:00 | 3459.83000 | 3460.80000 | 3457.05000 | 3459.48000 | 9.5850 | 33154.8700 | 3459.03999 2014-03-22 18:50:00 | 3459.49000 | 3460.74000 | 3457.00000 | 3460.38000 | 8.3370 | 28846.0600 | 3460.00999 2014-03-22 18:51:00 | 3457.11000 | 3462.15000 | 3457.05000 | 3458.57000 | 19.5720 | 67734.9900 | 3460.81001 2014-03-22 18:52:00 | 3459.30000 | 3465.00000 | 3459.29000 | 3460.97000 | 23.1050 | 79991.6900 | 3462.08997 2014-03-22 18:53:00 | 3460.94000 | 3462.81000 | 3458.17000 | 3459.99000 | 17.7760 | 61520.2000 | 3460.85998 2014-03-22 18:54:00 | 3460.00000 | 3465.00000 | 3458.30000 | 3461.13000 | 5.2150 | 18048.4600 | 3460.86999 2014-03-22 18:55:00 | 3461.11000 | 3465.00000 | 3459.87000 | 3460.86000 | 8.1680 | 28268.9100 | 3460.93000 2014-03-22 18:56:00 | 3460.86000 | 3461.86000 | 3460.86000 | 3461.03000 | 3.6000 | 12459.4100 | 3460.95000 2014-03-22 18:57:00 | 3464.69000 | 3464.71000 | 3458.20000 | 3461.73000 | 10.1380 | 35091.6000 | 3461.38999 2014-03-22 18:58:00 | 3460.36000 | 3461.32000 | 3459.12000 | 3460.56000 | 4.1750 | 14446.9700 | 3460.34999 2014-03-22 18:59:00 | 3460.35000 | 3461.44000 | 3460.29000 | 3461.44000 | 5.8210 | 20145.5400 | 3460.84000 2014-03-22 19:00:00 | 3460.62000 | 3462.99000 | 3459.02000 | 3461.68000 | 11.7970 | 40843.9600 | 3462.22999 2014-03-22 19:01:00 | 3461.68000 | 3461.68000 | 3460.65000 | 3461.07000 | 5.3160 | 18398.4800 | 3460.95999 2014-03-22 19:02:00 | 3460.74000 | 3462.58000 | 3460.69000 | 3462.26000 | 14.1650 | 49040.9400 | 3462.11998 2014-03-22 19:03:00 | 3462.48000 | 3462.68000 | 3461.00000 | 3462.68000 | 16.8590 | 58368.3100 | 3462.15000 2014-03-22 19:04:00 | 3461.00000 | 3463.00000 | 3460.71000 | 3462.05000 | 19.8610 | 68754.3500 | 3461.78001 2014-03-22 19:05:00 | 3461.10000 | 3462.57000 | 3460.77000 | 3460.79000 | 12.0580 | 41746.0400 | 3462.09999 2014-03-22 19:06:00 | 3460.79000 | 3462.00000 | 3460.79000 | 3461.02000 | 2.3880 | 8266.6400 | 3461.74000 2014-03-22 19:07:00 | 3461.98000 | 3461.98000 | 3461.00000 | 3461.00000 | 1.2760 | 4416.5600 | 3461.26000 2014-03-22 19:08:00 | 3461.00000 | 3461.98000 | 3461.00000 | 3461.00000 | 1.0380 | 3592.6700 | 3461.15000 2014-03-22 19:09:00 | 3460.98000 | 3461.98000 | 3460.69000 | 3460.71000 | 2.3900 | 8272.7500 | 3461.40000 2014-03-22 19:10:00 | 3461.96000 | 3462.00000 | 3460.69000 | 3460.69000 | 21.0810 | 72962.7300 | 3461.07001 2014-03-22 19:11:00 | 3460.69000 | 3461.88000 | 3460.63000 | 3460.63000 | 6.4090 | 22181.8600 | 3461.05000 2014-03-22 19:12:00 | 3460.63000 | 3461.98000 | 3460.63000 | 3461.65000 | 16.5110 | 57155.7200 | 3461.68000 2014-03-22 19:13:00 | 3461.67000 | 3461.98000 | 3460.63000 | 3460.63000 | 22.1880 | 76787.3000 | 3460.75999 2014-03-22 19:14:00 | 3460.44000 | 3462.37000 | 3460.12000 | 3462.37000 | 24.6070 | 85158.6000 | 3460.74998 2014-03-22 19:15:00 | 3461.76000 | 3462.66000 | 3461.76000 | 3461.87000 | 0.7520 | 2603.3400 | 3461.89000 2014-03-22 19:16:00 | . | . | . | . | . | . | . 2014-03-22 19:17:00 | . | . | . | . | . | . | . 2014-03-22 19:18:00 | 3462.66000 | 3465.00000 | 3462.66000 | 3464.43000 | 7.4990 | 25973.0300 | 3463.53000 2014-03-22 19:19:00 | 3462.92000 | 3465.15000 | 3462.53000 | 3463.26000 | 12.1620 | 42130.3900 | 3464.10001 2014-03-22 19:20:00 | 3463.35000 | 3467.34000 | 3463.35000 | 3467.11000 | 20.3960 | 70707.6400 | 3466.73998 2014-03-22 19:21:00 | 3464.56000 | 3466.19000 | 3464.56000 | 3465.36000 | 14.6870 | 50893.5500 | 3465.20999 2014-03-22 19:22:00 | 3465.55000 | 3466.25000 | 3464.55000 | 3465.45000 | 12.5240 | 43400.9700 | 3465.42001 2014-03-22 19:23:00 | 3465.45000 | 3467.00000 | 3465.45000 | 3467.00000 | 2.1900 | 7591.2800 | 3466.34000 2014-03-22 19:24:00 | 3467.00000 | 3467.15000 | 3466.15000 | 3466.61000 | 10.3320 | 35819.0400 | 3466.81001 2014-03-22 19:25:00 | 3467.04000 | 3467.04000 | 3465.97000 | 3466.39000 | 12.8380 | 44501.5700 | 3466.38999 2014-03-22 19:26:00 | 3466.42000 | 3467.15000 | 3466.19000 | 3467.08000 | 16.2850 | 56455.5600 | 3466.71998 2014-03-22 19:27:00 | 3467.03000 | 3467.73000 | 3466.73000 | 3467.73000 | 3.0870 | 10702.6900 | 3467.02000 2014-03-22 19:28:00 | 3467.43000 | 3468.04000 | 3466.16000 | 3467.16000 | 1.8260 | 6331.2200 | 3467.26000 2014-03-22 19:29:00 | 3466.10000 | 3467.21000 | 3465.94000 | 3467.21000 | 16.9320 | 58689.1500 | 3466.17001 2014-03-22 19:30:00 | 3466.04000 | 3467.90000 | 3465.25000 | 3466.38000 | 33.7540 | 117009.8400 | 3466.55004 2014-03-22 19:31:00 | 3467.30000 | 3467.30000 | 3466.23000 | 3466.46000 | 9.1580 | 31744.6000 | 3466.31999 2014-03-22 19:32:00 | 3466.00000 | 3466.00000 | 3466.00000 | 3466.00000 | 1.0000 | 3466.0000 | 3466.00000 2014-03-22 19:33:00 | 3466.68000 | 3466.68000 | 3466.66000 | 3466.66000 | 2.1500 | 7453.3600 | 3466.68000 2014-03-22 19:34:00 | 3465.70000 | 3466.62000 | 3465.70000 | 3466.62000 | 0.1180 | 408.9700 | 3465.86000 2014-03-22 19:35:00 | 3466.59000 | 3466.64000 | 3465.76000 | 3466.64000 | 6.0940 | 21120.9200 | 3465.85001 2014-03-22 19:36:00 | 3466.64000 | 3466.64000 | 3466.64000 | 3466.64000 | 0.4140 | 1435.1900 | 3466.64000 2014-03-22 19:37:00 | 3466.64000 | 3466.64000 | 3466.64000 | 3466.64000 | 0.1380 | 478.4000 | 3466.64000 2014-03-22 19:38:00 | . | . | . | . | . | . | . 2014-03-22 19:39:00 | 3465.81000 | 3467.00000 | 3465.81000 | 3467.00000 | 0.5130 | 1778.2900 | 3466.45000 2014-03-22 19:40:00 | 3466.60000 | 3466.98000 | 3466.14000 | 3466.58000 | 5.3230 | 18451.7200 | 3466.41000 2014-03-22 19:41:00 | . | . | . | . | . | . | . 2014-03-22 19:42:00 | 3465.88000 | 3465.88000 | 3465.88000 | 3465.88000 | 0.0100 | 34.6600 | 3465.88000 2014-03-22 19:43:00 | . | . | . | . | . | . | . 2014-03-22 19:44:00 | . | . | . | . | . | . | . 2014-03-22 19:45:00 | 3466.98000 | 3467.00000 | 3466.34000 | 3466.98000 | 2.7080 | 9388.5100 | 3466.95000 2014-03-22 19:46:00 | 3466.99000 | 3468.06000 | 3465.68000 | 3468.06000 | 13.3870 | 46407.1800 | 3466.58999 2014-03-22 19:47:00 | 3468.04000 | 3468.06000 | 3465.35000 | 3466.47000 | 8.8120 | 30545.6400 | 3466.37001 2014-03-22 19:48:00 | 3466.30000 | 3466.30000 | 3465.11000 | 3465.53000 | 9.4230 | 32656.2100 | 3465.59001 2014-03-22 19:49:00 | 3465.30000 | 3466.30000 | 3465.30000 | 3466.30000 | 14.5350 | 50374.7700 | 3465.75998 2014-03-22 19:50:00 | 3465.27000 | 3466.30000 | 3465.05000 | 3466.00000 | 4.7800 | 16566.5100 | 3465.80000 2014-03-22 19:51:00 | 3466.00000 | 3466.00000 | 3465.03000 | 3466.00000 | 2.2410 | 7765.3700 | 3465.13000 2014-03-22 19:52:00 | 3466.00000 | 3466.00000 | 3466.00000 | 3466.00000 | 2.1930 | 7600.9400 | 3466.00000 2014-03-22 19:53:00 | . | . | . | . | . | . | . 2014-03-22 19:54:00 | 3466.00000 | 3466.00000 | 3466.00000 | 3466.00000 | 2.1400 | 7417.2400 | 3466.00000 2014-03-22 19:55:00 | 3466.00000 | 3466.71000 | 3465.11000 | 3466.71000 | 2.2580 | 7826.0300 | 3465.91000 2014-03-22 19:56:00 | 3465.10000 | 3466.95000 | 3465.08000 | 3466.66000 | 6.0280 | 20891.2700 | 3465.70000 2014-03-22 19:57:00 | 3465.64000 | 3467.00000 | 3455.00000 | 3463.61000 | 33.5550 | 116190.9300 | 3462.69995 2014-03-22 19:58:00 | 3465.85000 | 3467.59000 | 3465.46000 | 3467.59000 | 0.2450 | 849.4900 | 3467.31000 2014-03-22 19:59:00 | 3467.47000 | 3467.59000 | 3461.68000 | 3467.59000 | 7.2910 | 25269.6000 | 3465.86000 2014-03-22 20:00:00 | 3464.91000 | 3465.91000 | 3462.59000 | 3464.68000 | 7.8380 | 27153.4300 | 3464.33000 2014-03-22 20:01:00 | 3463.69000 | 3465.91000 | 3463.69000 | 3464.10000 | 4.3480 | 15065.7000 | 3464.97000 2014-03-22 20:02:00 | 3465.91000 | 3467.59000 | 3463.86000 | 3466.75000 | 29.4640 | 102081.1500 | 3464.61003 2014-03-22 20:03:00 | 3466.75000 | 3468.06000 | 3464.10000 | 3465.71000 | 16.1610 | 56029.5000 | 3466.96000 2014-03-22 20:04:00 | 3465.67000 | 3467.76000 | 3464.80000 | 3465.90000 | 20.2640 | 70228.1700 | 3465.66002 2014-03-22 20:05:00 | 3464.87000 | 3467.79000 | 3464.79000 | 3465.26000 | 19.5540 | 67752.6900 | 3464.90002 2014-03-22 20:06:00 | 3465.97000 | 3466.41000 | 3464.96000 | 3465.93000 | 19.0710 | 66100.2700 | 3466.01001 2014-03-22 20:07:00 | 3465.91000 | 3466.00000 | 3465.86000 | 3465.88000 | 6.9700 | 24157.4800 | 3465.92000 2014-03-22 20:08:00 | 3465.88000 | 3468.06000 | 3465.88000 | 3466.62000 | 4.5040 | 15617.2500 | 3467.42001 2014-03-22 20:09:00 | 3467.52000 | 3467.52000 | 3466.28000 | 3466.28000 | 7.3030 | 25320.1700 | 3467.09001 2014-03-22 20:10:00 | 3466.12000 | 3466.66000 | 3465.01000 | 3466.20000 | 5.9190 | 20513.5900 | 3465.72000 2014-03-22 20:11:00 | 3466.66000 | 3466.66000 | 3466.66000 | 3466.66000 | 0.0110 | 38.1300 | 3466.66000 2014-03-22 20:12:00 | 3466.66000 | 3466.68000 | 3466.65000 | 3466.65000 | 0.9410 | 3262.1400 | 3466.67000 2014-03-22 20:13:00 | 3466.65000 | 3468.06000 | 3466.65000 | 3466.83000 | 5.6750 | 19677.3400 | 3467.36999 2014-03-22 20:14:00 | 3467.54000 | 3467.92000 | 3466.78000 | 3466.78000 | 8.5250 | 29559.6000 | 3467.39999 2014-03-22 20:15:00 | 3466.42000 | 3467.97000 | 3465.75000 | 3466.97000 | 23.0270 | 79838.6800 | 3467.17998 2014-03-22 20:16:00 | 3467.95000 | 3468.02000 | 3466.50000 | 3467.19000 | 10.5900 | 36720.5000 | 3467.47000 2014-03-22 20:17:00 | 3467.73000 | 3468.00000 | 3466.20000 | 3466.21000 | 19.9890 | 69298.8900 | 3466.84999 2014-03-22 20:18:00 | 3466.19000 | 3467.70000 | 3466.19000 | 3467.11000 | 12.7060 | 44050.7900 | 3466.92999 2014-03-22 20:19:00 | 3466.30000 | 3467.98000 | 3466.27000 | 3466.76000 | 30.4550 | 105592.7300 | 3467.16996 2014-03-22 20:20:00 | 3466.82000 | 3467.98000 | 3466.25000 | 3467.95000 | 15.3380 | 53173.8200 | 3466.79999 2014-03-22 20:21:00 | 3467.89000 | 3468.00000 | 3466.63000 | 3468.00000 | 19.4200 | 67329.1700 | 3467.00000 2014-03-22 20:22:00 | 3468.00000 | 3468.00000 | 3466.82000 | 3467.83000 | 24.3870 | 84568.8100 | 3467.77998 2014-03-22 20:23:00 | 3466.80000 | 3467.67000 | 3466.80000 | 3467.67000 | 4.7300 | 16398.0400 | 3466.82000 2014-03-22 20:24:00 | 3467.55000 | 3469.21000 | 3466.69000 | 3469.21000 | 34.8990 | 121008.3000 | 3467.38999 2014-03-22 20:25:00 | 3469.27000 | 3469.88000 | 3468.36000 | 3469.41000 | 31.0370 | 107673.7300 | 3469.20997 2014-03-22 20:26:00 | 3469.41000 | 3469.90000 | 3469.41000 | 3469.46000 | 0.5980 | 2074.8700 | 3469.68000 2014-03-22 20:27:00 | 3469.20000 | 3469.90000 | 3468.66000 | 3469.38000 | 9.3300 | 32369.4700 | 3469.40000 2014-03-22 20:28:00 | 3469.31000 | 3469.90000 | 3469.31000 | 3469.90000 | 6.8310 | 23700.2700 | 3469.52000 2014-03-22 20:29:00 | 3469.82000 | 3469.90000 | 3468.45000 | 3469.90000 | 11.5360 | 40021.3800 | 3469.25999 2014-03-22 20:30:00 | 3469.90000 | 3469.90000 | 3469.16000 | 3469.16000 | 43.5450 | 151096.5000 | 3469.88994 2014-03-22 20:31:00 | 3470.15000 | 3470.20000 | 3468.39000 | 3469.78000 | 6.8870 | 23892.5800 | 3469.22999 2014-03-22 20:32:00 | 3469.09000 | 3469.09000 | 3469.09000 | 3469.09000 | 0.1310 | 454.4500 | 3469.09000 2014-03-22 20:33:00 | . | . | . | . | . | . | . 2014-03-22 20:34:00 | 3469.11000 | 3469.11000 | 3469.11000 | 3469.11000 | 0.3000 | 1040.7300 | 3469.11000 2014-03-22 20:35:00 | 3469.10000 | 3471.08000 | 3469.10000 | 3469.80000 | 2.0690 | 7179.3500 | 3469.96000 2014-03-22 20:36:00 | 3469.93000 | 3470.55000 | 3469.79000 | 3469.84000 | 21.8440 | 75803.6700 | 3470.23003 2014-03-22 20:37:00 | 3469.40000 | 3470.86000 | 3469.38000 | 3470.86000 | 32.9350 | 114284.8500 | 3470.00995 2014-03-22 20:38:00 | 3469.99000 | 3469.99000 | 3469.39000 | 3469.43000 | 0.8330 | 2890.0300 | 3469.42000 2014-03-22 20:39:00 | . | . | . | . | . | . | . 2014-03-22 20:40:00 | 3469.94000 | 3469.96000 | 3469.94000 | 3469.96000 | 0.2430 | 843.2000 | 3469.96000 2014-03-22 20:41:00 | 3469.89000 | 3469.91002 | 3469.89000 | 3469.91000 | 42.2220 | 146506.5300 | 3469.91002 2014-03-22 20:42:00 | 3469.32000 | 3469.91000 | 3469.32000 | 3469.91000 | 45.6841 | 158518.1900 | 3469.88005 2014-03-22 20:43:00 | . | . | . | . | . | . | . 2014-03-22 20:44:00 | 3469.01000 | 3469.91000 | 3469.01000 | 3469.91000 | 46.1941 | 160288.7400 | 3469.90005 2014-03-22 20:45:00 | 3470.01000 | 3472.00000 | 3469.17000 | 3469.85000 | 5.0060 | 17370.5700 | 3469.94999 2014-03-22 20:46:00 | 3469.87000 | 3469.91000 | 3469.87000 | 3469.91000 | 32.5480 | 112938.6000 | 3469.90998 2014-03-22 20:47:00 | 3469.91000 | 3469.91000 | 3467.00000 | 3467.36000 | 8.5310 | 29596.4100 | 3469.28000 2014-03-22 20:48:00 | 3467.36000 | 3469.91000 | 3467.33000 | 3468.97000 | 44.4500 | 154196.1400 | 3468.98000 2014-03-22 20:49:00 | 3469.91000 | 3472.00000 | 3467.88000 | 3468.08000 | 30.0130 | 104133.6800 | 3469.62003 2014-03-22 20:50:00 | 3468.10000 | 3469.91000 | 3468.10000 | 3469.80000 | 51.4971 | 178663.3600 | 3469.38996 2014-03-22 20:51:00 | 3469.50000 | 3469.91000 | 3469.50000 | 3469.91000 | 39.6170 | 137467.3600 | 3469.90997 2014-03-22 20:52:00 | 3469.91000 | 3476.00000 | 3469.91000 | 3472.21000 | 20.7480 | 72056.0800 | 3472.91999 2014-03-22 20:53:00 | 3471.27000 | 3475.91000 | 3471.27000 | 3472.79000 | 2.4770 | 8603.9100 | 3473.52000 2014-03-22 20:54:00 | 3473.65000 | 3474.03000 | 3470.14000 | 3470.60000 | 13.7730 | 47824.7900 | 3472.36001 2014-03-22 20:55:00 | 3470.36000 | 3476.00000 | 3469.91000 | 3473.45000 | 5.1700 | 17957.8300 | 3473.47000 2014-03-22 20:56:00 | 3476.37000 | 3476.85000 | 3472.74000 | 3476.37000 | 24.1670 | 83980.8100 | 3475.01998 2014-03-22 20:57:00 | 3473.74000 | 3477.00000 | 3472.69000 | 3473.60000 | 26.6670 | 92663.6300 | 3474.83998 2014-03-22 20:58:00 | 3474.19000 | 3476.01000 | 3473.63000 | 3474.24000 | 20.3360 | 70659.7800 | 3474.61998 2014-03-22 20:59:00 | 3474.22000 | 3475.20000 | 3468.66000 | 3474.68000 | 20.6930 | 71900.5500 | 3474.63002 2014-03-22 21:00:00 | 3474.12000 | 3476.03000 | 3474.12000 | 3475.99000 | 64.4011 | 223843.2800 | 3475.77002 2014-03-22 21:01:00 | 3475.99000 | 3477.00000 | 3475.99000 | 3477.00000 | 20.1650 | 70096.4700 | 3476.14997 2014-03-22 21:02:00 | 3477.00000 | 3478.00000 | 3476.04000 | 3477.64000 | 9.3100 | 32377.1500 | 3477.67000 2014-03-22 21:03:00 | 3478.00000 | 3481.00000 | 3476.78000 | 3479.70000 | 60.1041 | 209141.1000 | 3479.65007 2014-03-22 21:04:00 | 3479.68000 | 3480.66000 | 3478.86000 | 3479.25000 | 8.9620 | 31186.0000 | 3479.80001 2014-03-22 21:05:00 | 3479.27000 | 3480.00000 | 3476.39000 | 3479.31000 | 4.9260 | 17139.6400 | 3479.41999 2014-03-22 21:06:00 | 3480.22000 | 3480.22000 | 3478.55000 | 3480.18000 | 23.8200 | 82890.4500 | 3479.87000 2014-03-22 21:07:00 | 3479.11000 | 3479.94000 | 3478.57000 | 3478.64000 | 7.3560 | 25593.2300 | 3479.22999 2014-03-22 21:08:00 | 3478.96000 | 3479.76000 | 3478.72000 | 3478.74000 | 24.7260 | 86021.9400 | 3479.00997 2014-03-22 21:09:00 | 3478.86000 | 3480.10000 | 3473.64000 | 3478.86000 | 19.4390 | 67627.0200 | 3478.93999 2014-03-22 21:10:00 | 3478.74000 | 3479.44000 | 3475.31000 | 3479.00000 | 46.2420 | 160859.8400 | 3478.65003 2014-03-22 21:11:00 | 3479.00000 | 3479.00000 | 3478.82000 | 3478.82000 | 3.7270 | 12966.0300 | 3478.94000 2014-03-22 21:12:00 | . | . | . | . | . | . | . 2014-03-22 21:13:00 | 3478.87000 | 3479.17000 | 3477.56000 | 3478.70000 | 9.2580 | 32203.8000 | 3478.47999 2014-03-22 21:14:00 | 3478.19000 | 3479.09000 | 3478.19000 | 3478.48000 | 0.1010 | 351.3300 | 3478.50000 2014-03-22 21:15:00 | 3478.28000 | 3479.23000 | 3476.08000 | 3476.12000 | 21.6890 | 75438.4500 | 3478.18999 2014-03-22 21:16:00 | 3477.77000 | 3477.77000 | 3475.55000 | 3477.75000 | 13.6580 | 47489.0800 | 3477.01999 2014-03-22 21:17:00 | 3477.26000 | 3478.25000 | 3476.40000 | 3478.17000 | 18.0050 | 62613.7100 | 3477.56997 2014-03-22 21:18:00 | 3478.17000 | 3478.63000 | 3478.15000 | 3478.60000 | 3.4000 | 11826.7200 | 3478.45000 2014-03-22 21:19:00 | 3478.57000 | 3478.57000 | 3477.23000 | 3477.84000 | 15.9830 | 55594.9300 | 3478.38001 2014-03-22 21:20:00 | 3478.58000 | 3479.04000 | 3477.23000 | 3479.04000 | 40.4570 | 140736.6300 | 3478.66997 2014-03-22 21:21:00 | 3479.02000 | 3479.82000 | 3479.00000 | 3479.61000 | 6.7080 | 23341.5200 | 3479.65000 2014-03-22 21:22:00 | 3479.99000 | 3479.99000 | 3479.17000 | 3479.56000 | 26.9420 | 93747.4300 | 3479.60002 2014-03-22 21:23:00 | 3479.78000 | 3479.78000 | 3479.00000 | 3479.00000 | 2.8400 | 9881.6600 | 3479.46000 2014-03-22 21:24:00 | 3479.00000 | 3479.93000 | 3479.00000 | 3479.00000 | 18.1270 | 63072.4600 | 3479.47998 2014-03-22 21:25:00 | 3479.65000 | 3481.41000 | 3479.00000 | 3481.13000 | 17.0130 | 59205.0800 | 3479.99001 2014-03-22 21:26:00 | 3480.82000 | 3480.82000 | 3479.00000 | 3480.13000 | 38.6660 | 134570.7700 | 3480.33996 2014-03-22 21:27:00 | . | . | . | . | . | . | . 2014-03-22 21:28:00 | . | . | . | . | . | . | . 2014-03-22 21:29:00 | 3480.29000 | 3480.35000 | 3479.00000 | 3479.98000 | 3.0320 | 10551.7200 | 3480.12000 2014-03-22 21:30:00 | 3480.10000 | 3480.34000 | 3479.05000 | 3479.18000 | 22.4850 | 78240.6400 | 3479.67997 2014-03-22 21:31:00 | 3480.24000 | 3480.27000 | 3479.56000 | 3480.25000 | 11.9400 | 41552.5100 | 3480.11000 2014-03-22 21:32:00 | 3480.21000 | 3480.31000 | 3479.09000 | 3479.09000 | 5.3460 | 18604.0200 | 3479.98999 2014-03-22 21:33:00 | 3480.36000 | 3481.06000 | 3479.51000 | 3479.56000 | 6.3910 | 22242.0200 | 3480.21000 2014-03-22 21:34:00 | 3480.15000 | 3480.15000 | 3475.30000 | 3480.06000 | 9.4170 | 32770.2600 | 3479.89999 2014-03-22 21:35:00 | 3479.91000 | 3480.07000 | 3475.40000 | 3478.32000 | 36.9441 | 128497.7000 | 3478.17004 2014-03-22 21:36:00 | 3476.83000 | 3479.15000 | 3475.38000 | 3478.14000 | 21.7520 | 75643.1700 | 3477.53001 2014-03-22 21:37:00 | 3479.13000 | 3480.21000 | 3475.38000 | 3478.47000 | 24.9760 | 86846.3400 | 3477.18997 2014-03-22 21:38:00 | 3477.04000 | 3477.22000 | 3474.50000 | 3477.20000 | 10.5290 | 36597.2600 | 3475.85000 2014-03-22 21:39:00 | 3477.22000 | 3477.22000 | 3474.87000 | 3475.05000 | 3.6660 | 12744.9400 | 3476.52000 2014-03-22 21:40:00 | 3476.75000 | 3476.75000 | 3474.52000 | 3475.34000 | 19.5460 | 67938.4000 | 3475.81998 2014-03-22 21:41:00 | 3475.34000 | 3475.34000 | 3472.21000 | 3474.16000 | 15.0630 | 52333.9500 | 3474.34001 2014-03-22 21:42:00 | 3474.15000 | 3476.94000 | 3467.02000 | 3474.64000 | 44.4689 | 154475.3300 | 3473.77999 2014-03-22 21:43:00 | 3477.55000 | 3478.97000 | 3474.74000 | 3477.18000 | 30.7740 | 106986.1500 | 3476.51004 2014-03-22 21:44:00 | 3477.20000 | 3480.00000 | 3475.12000 | 3475.12000 | 35.4160 | 123157.0200 | 3477.43996 2014-03-22 21:45:00 | 3477.00000 | 3477.00000 | 3475.00000 | 3476.69000 | 25.9500 | 90216.4200 | 3476.55000 2014-03-22 21:46:00 | 3476.54000 | 3476.67000 | 3475.00000 | 3475.00000 | 1.7290 | 6008.8100 | 3475.31000 2014-03-22 21:47:00 | 3474.98000 | 3480.18000 | 3474.61000 | 3476.67000 | 18.7580 | 65188.5900 | 3475.23999 2014-03-22 21:48:00 | 3479.58000 | 3480.18000 | 3471.66000 | 3476.76000 | 15.1190 | 52554.6700 | 3476.07000 2014-03-22 21:49:00 | 3476.00000 | 3480.18000 | 3469.92000 | 3474.52000 | 30.8480 | 107182.9200 | 3474.54998 2014-03-22 21:50:00 | 3474.52000 | 3475.50000 | 3473.42000 | 3475.48000 | 21.7560 | 75583.5600 | 3474.14997 2014-03-22 21:51:00 | 3475.00000 | 3477.22000 | 3474.54000 | 3475.89000 | 7.8660 | 27342.0800 | 3475.97999 2014-03-22 21:52:00 | 3476.42000 | 3476.89000 | 3474.22000 | 3475.00000 | 16.8740 | 58641.7900 | 3475.27002 2014-03-22 21:53:00 | 3475.00000 | 3475.00000 | 3474.84000 | 3474.84000 | 1.9520 | 6783.1000 | 3474.95000 2014-03-22 21:54:00 | 3475.00000 | 3475.85000 | 3474.19000 | 3474.24000 | 6.4800 | 22515.6800 | 3474.64000 2014-03-22 21:55:00 | 3476.46000 | 3477.30000 | 3474.30000 | 3475.59000 | 20.2130 | 70242.0400 | 3475.09002 2014-03-22 21:56:00 | 3474.95000 | 3476.71000 | 3473.95000 | 3474.75000 | 5.1550 | 17912.5600 | 3474.78999 2014-03-22 21:57:00 | 3474.75000 | 3479.45000 | 3473.22000 | 3474.05000 | 19.8570 | 69004.5300 | 3475.06998 2014-03-22 21:58:00 | 3473.11000 | 3479.50000 | 3470.24000 | 3472.50000 | 23.5920 | 81949.2800 | 3473.60001 2014-03-22 21:59:00 | 3472.48000 | 3474.81000 | 3472.48000 | 3474.30000 | 1.7570 | 6104.2500 | 3474.25000 2014-03-22 22:00:00 | 3473.56000 | 3474.57000 | 3472.68000 | 3474.13000 | 3.3220 | 11540.6900 | 3474.02000 2014-03-22 22:01:00 | . | . | . | . | . | . | . 2014-03-22 22:02:00 | 3475.40000 | 3479.47000 | 3474.83000 | 3475.46000 | 16.1290 | 56074.0800 | 3476.60000 2014-03-22 22:03:00 | 3478.74000 | 3479.47000 | 3475.64000 | 3475.72000 | 28.3160 | 98474.4000 | 3477.68997 2014-03-22 22:04:00 | 3479.45000 | 3479.45000 | 3476.08000 | 3477.09000 | 4.3170 | 15009.0900 | 3476.74000 2014-03-22 22:05:00 | 3476.52000 | 3477.11000 | 3476.08000 | 3476.94000 | 10.3300 | 35916.1100 | 3476.87000 2014-03-22 22:06:00 | 3477.60000 | 3480.19000 | 3476.00000 | 3477.55000 | 13.1940 | 45891.6100 | 3478.22002 2014-03-22 22:07:00 | 3477.90000 | 3478.32000 | 3476.18000 | 3478.29000 | 28.3230 | 98493.3600 | 3477.50002 2014-03-22 22:08:00 | 3478.54000 | 3480.00000 | 3477.83000 | 3480.00000 | 11.9210 | 41470.8900 | 3478.81000 2014-03-22 22:09:00 | 3479.33000 | 3482.29000 | 3478.40000 | 3481.11000 | 21.2430 | 73922.2700 | 3479.84002 2014-03-22 22:10:00 | 3479.94000 | 3486.23000 | 3479.56000 | 3486.00000 | 51.8210 | 180523.2900 | 3483.59002 2014-03-22 22:11:00 | 3486.00000 | 3489.93000 | 3485.32000 | 3486.15000 | 31.9310 | 111375.0700 | 3487.99001 2014-03-22 22:12:00 | 3489.81000 | 3490.00000 | 3486.27000 | 3490.00000 | 8.6060 | 30034.5200 | 3489.94999 2014-03-22 22:13:00 | 3488.01000 | 3489.98000 | 3486.38000 | 3489.98000 | 24.5800 | 85724.6600 | 3487.58000 2014-03-22 22:14:00 | 3487.51000 | 3489.98000 | 3487.51000 | 3489.98000 | 8.9730 | 31300.3600 | 3488.28001 2014-03-22 22:15:00 | 3488.13000 | 3495.00000 | 3488.13000 | 3492.77000 | 37.9199 | 132331.5200 | 3489.76000 2014-03-22 22:16:00 | 3492.77000 | 3494.92000 | 3482.85000 | 3486.51000 | 37.5860 | 131163.8400 | 3489.69996 2014-03-22 22:17:00 | 3489.98000 | 3494.99000 | 3483.00000 | 3490.77000 | 20.9190 | 73051.3500 | 3492.10999 2014-03-22 22:18:00 | 3491.87000 | 3500.00000 | 3485.02000 | 3491.32000 | 69.9800 | 244680.1600 | 3496.43000 2014-03-22 22:19:00 | 3493.19000 | 3500.00000 | 3490.62000 | 3500.00000 | 108.1709 | 378462.8900 | 3498.75003 2014-03-22 22:20:00 | 3499.73000 | 3499.73000 | 3485.29000 | 3491.37000 | 18.7690 | 65545.5200 | 3492.21999 2014-03-22 22:21:00 | 3491.91000 | 3500.00000 | 3486.62000 | 3495.97000 | 114.2149 | 399618.6700 | 3498.82984 2014-03-22 22:22:00 | 3495.95000 | 3496.02000 | 3488.48000 | 3489.00000 | 17.9940 | 62860.5100 | 3493.42002 2014-03-22 22:23:00 | 3493.95000 | 3494.12000 | 3489.15000 | 3491.30000 | 12.7610 | 44559.8700 | 3491.88000 2014-03-22 22:24:00 | 3490.51000 | 3492.36000 | 3486.00000 | 3488.47000 | 23.0130 | 80316.1800 | 3490.04002 2014-03-22 22:25:00 | 3488.45000 | 3488.47000 | 3486.02000 | 3488.38000 | 14.1100 | 49194.4100 | 3486.49000 2014-03-22 22:26:00 | 3486.12000 | 3505.00000 | 3486.10000 | 3495.64000 | 123.6241 | 433003.3600 | 3502.58015 2014-03-22 22:27:00 | 3487.25000 | 3495.38000 | 3487.25000 | 3487.53000 | 5.9270 | 20675.7500 | 3488.39999 2014-03-22 22:28:00 | 3495.24000 | 3495.24000 | 3486.79000 | 3488.48000 | 15.8480 | 55317.8900 | 3490.52999 2014-03-22 22:29:00 | 3488.09000 | 3499.97000 | 3487.83000 | 3491.12000 | 32.5410 | 113587.2200 | 3490.59001 2014-03-22 22:30:00 | 3491.12000 | 3497.98000 | 3491.12000 | 3493.00000 | 20.8460 | 72829.4400 | 3493.68998 2014-03-22 22:31:00 | 3497.46000 | 3497.46000 | 3491.22000 | 3491.27000 | 13.3810 | 46758.4200 | 3494.39000 2014-03-22 22:32:00 | 3491.31000 | 3498.94000 | 3491.22000 | 3493.68000 | 21.6490 | 75608.5500 | 3492.46999 2014-03-22 22:33:00 | 3498.64000 | 3499.98000 | 3491.22000 | 3494.63000 | 35.4240 | 123805.9400 | 3494.97004 2014-03-22 22:34:00 | 3495.91000 | 3498.70000 | 3491.68000 | 3493.78000 | 28.2810 | 98826.0800 | 3494.43001 2014-03-22 22:35:00 | 3494.39000 | 3495.99000 | 3489.36000 | 3493.08000 | 42.4920 | 148399.0900 | 3492.40002 2014-03-22 22:36:00 | 3492.96000 | 3493.10000 | 3490.16000 | 3490.16000 | 25.6300 | 89483.1900 | 3491.35000 2014-03-22 22:37:00 | 3490.11000 | 3490.11000 | 3487.00000 | 3487.00000 | 10.1650 | 35458.8900 | 3488.33001 2014-03-22 22:38:00 | 3487.00000 | 3490.00000 | 3486.00000 | 3486.06000 | 21.9950 | 76727.2600 | 3488.39997 2014-03-22 22:39:00 | 3486.99000 | 3486.99000 | 3486.73000 | 3486.73000 | 0.6200 | 2161.8400 | 3486.84000 2014-03-22 22:40:00 | 3486.73000 | 3491.11000 | 3486.00000 | 3489.32000 | 18.1880 | 63411.4400 | 3486.43999 2014-03-22 22:41:00 | 3487.72000 | 3491.14000 | 3483.54000 | 3486.50000 | 26.0790 | 90915.5400 | 3486.15999 2014-03-22 22:42:00 | 3486.04000 | 3493.99000 | 3486.04000 | 3488.30000 | 13.5220 | 47185.2600 | 3489.52001 2014-03-22 22:43:00 | 3486.79000 | 3488.28000 | 3486.53000 | 3487.04000 | 5.5730 | 19433.3600 | 3487.06000 2014-03-22 22:44:00 | 3487.96000 | 3491.51000 | 3486.30000 | 3487.17000 | 14.0850 | 49127.3900 | 3487.91998 2014-03-22 22:45:00 | 3487.00000 | 3488.67000 | 3485.52000 | 3487.41000 | 16.8060 | 58607.7900 | 3487.30998 2014-03-22 22:46:00 | 3488.00000 | 3488.31000 | 3486.86000 | 3488.29000 | 18.3110 | 63862.2900 | 3487.65001 2014-03-22 22:47:00 | 3488.28000 | 3492.57000 | 3488.00000 | 3492.43000 | 15.8990 | 55498.4400 | 3490.69000 2014-03-22 22:48:00 | 3491.46000 | 3492.32000 | 3488.77000 | 3489.36000 | 34.3330 | 119837.1300 | 3490.44003 2014-03-22 22:49:00 | 3489.84000 | 3491.40000 | 3488.77000 | 3488.77000 | 19.3850 | 67648.3800 | 3489.72997 2014-03-22 22:50:00 | 3488.70000 | 3489.70000 | 3487.92000 | 3489.15000 | 13.0400 | 45492.3900 | 3488.68000 2014-03-22 22:51:00 | 3487.69000 | 3492.95000 | 3487.69000 | 3488.49000 | 44.9790 | 156992.8200 | 3490.35999 2014-03-22 22:52:00 | 3490.24000 | 3491.48000 | 3488.97000 | 3491.48000 | 8.9890 | 31367.5100 | 3489.54000 2014-03-22 22:53:00 | 3491.42000 | 3491.48000 | 3489.14000 | 3490.26000 | 7.0750 | 24693.5500 | 3490.24999 2014-03-22 22:54:00 | 3490.28000 | 3493.31000 | 3490.20000 | 3491.61000 | 14.9880 | 52332.3100 | 3491.60999 2014-03-22 22:55:00 | 3492.62000 | 3496.07000 | 3489.36000 | 3492.31000 | 12.4040 | 43355.5600 | 3495.29001 2014-03-22 22:56:00 | 3495.86000 | 3497.08000 | 3492.23000 | 3494.45000 | 10.8840 | 38027.0700 | 3493.85001 2014-03-22 22:57:00 | 3496.61000 | 3497.00000 | 3490.00000 | 3493.83000 | 36.5460 | 127726.9100 | 3494.95996 2014-03-22 22:58:00 | 3494.14000 | 3494.14000 | 3491.22000 | 3493.57000 | 8.6860 | 30342.7600 | 3493.29999 2014-03-22 22:59:00 | 3493.42000 | 3494.00000 | 3492.70000 | 3493.33000 | 17.4450 | 60947.7400 | 3493.70997 2014-03-22 23:00:00 | 3493.15000 | 3495.45000 | 3492.98000 | 3493.94000 | 13.9770 | 48831.2400 | 3493.68999 2014-03-22 23:01:00 | 3492.91000 | 3494.57000 | 3490.36000 | 3492.57000 | 46.3580 | 161898.8500 | 3492.35997 2014-03-22 23:02:00 | 3492.65000 | 3492.72000 | 3489.29000 | 3490.51000 | 46.9200 | 163801.1700 | 3491.07000 2014-03-22 23:03:00 | 3491.65000 | 3493.98000 | 3491.00000 | 3493.20000 | 15.0590 | 52596.5600 | 3492.70000 2014-03-22 23:04:00 | 3493.39000 | 3500.00000 | 3488.35000 | 3494.29000 | 48.0510 | 167868.6700 | 3493.55001 2014-03-22 23:05:00 | 3494.53000 | 3499.00000 | 3491.53000 | 3498.90000 | 41.3480 | 144600.8900 | 3497.16998 2014-03-22 23:06:00 | 3498.99000 | 3501.99000 | 3491.53000 | 3494.39000 | 41.0661 | 143679.0400 | 3498.72995 2014-03-22 23:07:00 | 3494.38000 | 3499.51000 | 3494.38000 | 3494.61000 | 33.0340 | 115512.1100 | 3496.76004 2014-03-22 23:08:00 | 3494.79000 | 3496.38000 | 3490.01000 | 3494.41000 | 51.8760 | 181220.9700 | 3493.34994 2014-03-22 23:09:00 | 3493.83000 | 3499.99000 | 3492.79000 | 3494.61000 | 149.5291 | 523148.5300 | 3498.63996 2014-03-22 23:10:00 | 3494.86000 | 3497.48000 | 3491.12000 | 3494.29000 | 47.0300 | 164416.7200 | 3496.00000 2014-03-22 23:11:00 | 3494.19000 | 3494.98000 | 3492.00000 | 3494.15000 | 25.2540 | 88235.9500 | 3493.94003 2014-03-22 23:12:00 | 3492.99000 | 3494.49000 | 3492.00000 | 3492.66000 | 17.8740 | 62429.4800 | 3492.75002 2014-03-22 23:13:00 | 3492.74000 | 3497.64000 | 3492.00000 | 3495.29000 | 49.3971 | 172590.8700 | 3493.94996 2014-03-22 23:14:00 | 3494.81000 | 3496.87000 | 3492.00000 | 3494.65000 | 33.6900 | 117741.0900 | 3494.84000 2014-03-22 23:15:00 | 3493.91000 | 3494.95000 | 3491.02000 | 3493.79000 | 42.0889 | 147028.0400 | 3493.26999 2014-03-22 23:16:00 | 3492.69000 | 3493.97000 | 3492.00000 | 3493.25000 | 13.2460 | 46269.2700 | 3493.06998 2014-03-22 23:17:00 | 3492.25000 | 3492.25000 | 3491.00000 | 3491.79000 | 0.7970 | 2782.9400 | 3491.77000 2014-03-22 23:18:00 | 3491.00000 | 3493.31000 | 3491.00000 | 3492.13000 | 7.9610 | 27797.6000 | 3491.72000 2014-03-22 23:19:00 | 3492.80000 | 3492.80000 | 3492.40000 | 3492.40000 | 9.8150 | 34281.3800 | 3492.74999 2014-03-22 23:20:00 | 3492.29000 | 3494.00000 | 3492.29000 | 3493.59000 | 8.1340 | 28415.5700 | 3493.43001 2014-03-22 23:21:00 | 3492.46000 | 3493.97000 | 3492.39000 | 3493.64000 | 25.3070 | 88407.6900 | 3493.40998 2014-03-22 23:22:00 | 3493.37000 | 3493.99000 | 3489.00000 | 3490.00000 | 40.7920 | 142453.1800 | 3492.18002 2014-03-22 23:23:00 | 3489.00000 | 3491.37000 | 3485.00000 | 3488.40000 | 24.9730 | 87099.2100 | 3487.74002 2014-03-22 23:24:00 | 3489.58000 | 3489.58000 | 3485.00000 | 3489.08000 | 32.5960 | 113679.1300 | 3487.51996 2014-03-22 23:25:00 | 3485.00000 | 3489.16000 | 3483.87000 | 3486.19000 | 25.3140 | 88262.0300 | 3486.69003 2014-03-22 23:26:00 | 3486.63000 | 3488.89000 | 3485.62000 | 3488.00000 | 11.2650 | 39292.3400 | 3487.99998 2014-03-22 23:27:00 | 3488.00000 | 3489.00000 | 3483.87000 | 3486.01000 | 23.9960 | 83679.7100 | 3487.23997 2014-03-22 23:28:00 | 3483.89000 | 3486.22000 | 3481.22000 | 3484.00000 | 29.6760 | 103393.6300 | 3484.07997 2014-03-22 23:29:00 | 3481.73000 | 3486.80000 | 3481.73000 | 3486.06000 | 32.6690 | 113867.0600 | 3485.47999 2014-03-22 23:30:00 | 3486.88000 | 3486.90000 | 3484.38000 | 3485.90000 | 18.6290 | 64935.7500 | 3485.72999 2014-03-22 23:31:00 | 3486.02000 | 3486.02000 | 3484.57000 | 3485.15000 | 22.7600 | 79322.1900 | 3485.16000 2014-03-22 23:32:00 | 3485.43000 | 3487.00000 | 3485.00000 | 3485.98000 | 26.6210 | 92792.9600 | 3485.71001 2014-03-22 23:33:00 | 3486.00000 | 3489.00000 | 3485.98000 | 3488.00000 | 26.4830 | 92360.2000 | 3487.53002 2014-03-22 23:34:00 | 3487.52000 | 3487.52000 | 3481.12000 | 3485.97000 | 53.3020 | 185769.5700 | 3485.23003 2014-03-22 23:35:00 | 3485.72000 | 3489.00000 | 3484.22000 | 3489.00000 | 10.0960 | 35206.1200 | 3487.13999 2014-03-22 23:36:00 | 3485.79000 | 3486.79000 | 3485.26000 | 3486.79000 | 9.0960 | 31704.0600 | 3485.49999 2014-03-22 23:37:00 | 3486.70000 | 3489.00000 | 3485.99000 | 3486.27000 | 28.3200 | 98761.1400 | 3487.33000 2014-03-22 23:38:00 | 3486.26000 | 3486.26000 | 3486.17000 | 3486.17000 | 1.7050 | 5943.9500 | 3486.19000 2014-03-22 23:39:00 | 3486.84000 | 3487.25000 | 3485.70000 | 3485.70000 | 7.6010 | 26500.9800 | 3486.51000 2014-03-22 23:40:00 | 3485.63000 | 3485.63000 | 3485.45000 | 3485.45000 | 5.0400 | 17567.5700 | 3485.63000 2014-03-22 23:41:00 | 3485.44000 | 3486.44000 | 3481.30000 | 3483.24000 | 7.4490 | 25948.7800 | 3483.53000 2014-03-22 23:42:00 | 3481.30000 | 3483.23000 | 3479.98000 | 3480.11000 | 15.5030 | 53961.7400 | 3480.73001 2014-03-22 23:43:00 | 3480.09000 | 3481.00000 | 3478.00000 | 3480.00000 | 20.9790 | 73000.8700 | 3479.70999 2014-03-22 23:44:00 | 3478.64000 | 3483.00000 | 3478.01000 | 3480.00000 | 25.7520 | 89610.8600 | 3479.76001 2014-03-22 23:45:00 | 3480.00000 | 3482.86000 | 3478.11000 | 3479.65000 | 49.0670 | 170744.2200 | 3479.81996 2014-03-22 23:46:00 | 3478.00000 | 3480.00000 | 3478.00000 | 3480.00000 | 19.1270 | 66539.2900 | 3478.80998 2014-03-22 23:47:00 | 3478.84000 | 3479.84000 | 3478.10000 | 3479.79000 | 27.3950 | 95297.4000 | 3478.63996 2014-03-22 23:48:00 | 3478.89000 | 3478.95000 | 3477.00000 | 3477.00000 | 9.0120 | 31346.2800 | 3478.28001 2014-03-22 23:49:00 | 3477.00000 | 3478.00000 | 3477.00000 | 3477.99000 | 10.8490 | 37731.9800 | 3477.92000 2014-03-22 23:50:00 | 3477.00000 | 3477.09000 | 3477.00000 | 3477.00000 | 2.8780 | 10006.9500 | 3477.05000 2014-03-22 23:51:00 | 3477.96000 | 3477.96000 | 3477.96000 | 3477.96000 | 0.0770 | 267.8000 | 3477.96000 2014-03-22 23:52:00 | 3477.84000 | 3478.00000 | 3477.71000 | 3478.00000 | 14.6010 | 50781.7800 | 3477.97000 2014-03-22 23:53:00 | 3478.13000 | 3478.98000 | 3477.96000 | 3477.96000 | 4.8990 | 17041.3500 | 3478.54000 2014-03-22 23:54:00 | 3477.96000 | 3477.96000 | 3477.37000 | 3477.90000 | 9.2230 | 32076.6200 | 3477.89001 2014-03-22 23:55:00 | 3478.36000 | 3479.84000 | 3478.00000 | 3479.84000 | 37.6510 | 130974.9600 | 3478.66001 2014-03-22 23:56:00 | 3479.98000 | 3484.26000 | 3479.66000 | 3483.61000 | 37.7390 | 131391.4000 | 3481.57999 2014-03-22 23:57:00 | 3480.98000 | 3484.07000 | 3480.09000 | 3480.97000 | 20.4740 | 71268.1300 | 3480.91002 2014-03-22 23:58:00 | 3481.02000 | 3481.02000 | 3480.00000 | 3480.91000 | 11.8240 | 41150.3300 | 3480.24001 2014-03-22 23:59:00 | 3480.95000 | 3480.95000 | 3479.98000 | 3480.33000 | 18.2480 | 63510.3900 | 3480.39999 2014-03-23 00:00:00 | 3480.33000 | 3480.77000 | 3479.91000 | 3480.34000 | 27.3130 | 95056.7100 | 3480.27002 2014-03-23 00:01:00 | 3480.00000 | 3481.22000 | 3480.00000 | 3481.22000 | 16.5430 | 57575.4000 | 3480.35001 2014-03-23 00:02:00 | 3480.77000 | 3480.88000 | 3480.07000 | 3480.57000 | 10.7670 | 37473.6700 | 3480.41999 2014-03-23 00:03:00 | 3480.57000 | 3480.57000 | 3480.00000 | 3480.00000 | 6.0560 | 21075.2600 | 3480.05999 2014-03-23 00:04:00 | 3479.96000 | 3479.98000 | 3479.16000 | 3479.16000 | 0.9070 | 3156.2800 | 3479.91000 2014-03-23 00:05:00 | 3479.01000 | 3479.98000 | 3478.06000 | 3479.31000 | 16.5860 | 57709.9200 | 3479.43998 2014-03-23 00:06:00 | 3479.47000 | 3479.47000 | 3477.07000 | 3477.24000 | 44.6440 | 155273.1600 | 3478.03005 2014-03-23 00:07:00 | 3477.26000 | 3478.24000 | 3476.61000 | 3477.07000 | 5.8290 | 20270.6000 | 3477.54000 2014-03-23 00:08:00 | 3477.02000 | 3477.98000 | 3473.09000 | 3473.88000 | 9.1840 | 31914.8600 | 3475.05001 2014-03-23 00:09:00 | 3473.86000 | 3475.02000 | 3472.98000 | 3474.92000 | 44.7031 | 155316.7500 | 3474.41004 2014-03-23 00:10:00 | 3473.91000 | 3475.80000 | 3473.00000 | 3474.37000 | 37.1820 | 129193.9300 | 3474.64002 2014-03-23 00:11:00 | 3475.89000 | 3477.45000 | 3474.75000 | 3474.77000 | 29.2180 | 101557.8700 | 3475.86998 2014-03-23 00:12:00 | 3474.79000 | 3474.79000 | 3473.39000 | 3474.73000 | 39.0640 | 135729.1500 | 3474.53005 2014-03-23 00:13:00 | 3474.73000 | 3474.73000 | 3473.33000 | 3474.73000 | 27.2920 | 94813.1300 | 3474.03002 2014-03-23 00:14:00 | 3473.33000 | 3474.73000 | 3470.00000 | 3470.00000 | 13.8420 | 48057.9300 | 3471.89001 2014-03-23 00:15:00 | 3474.96000 | 3477.99000 | 3471.80000 | 3473.00000 | 12.0090 | 41719.6100 | 3474.03000 2014-03-23 00:16:00 | 3473.02000 | 3473.87000 | 3470.00000 | 3471.98000 | 21.2030 | 73604.6600 | 3471.43002 2014-03-23 00:17:00 | 3473.43000 | 3473.73000 | 3470.35000 | 3470.41000 | 17.4750 | 60693.1100 | 3473.13997 2014-03-23 00:18:00 | 3470.35000 | 3473.05000 | 3467.86000 | 3467.86000 | 77.5931 | 269253.5200 | 3470.07007 2014-03-23 00:19:00 | 3468.00000 | 3468.00000 | 3462.00000 | 3462.43000 | 35.5890 | 123311.1900 | 3464.86999 2014-03-23 00:20:00 | 3462.00000 | 3469.71000 | 3462.00000 | 3467.82000 | 64.4220 | 223176.3300 | 3464.29004 2014-03-23 00:21:00 | 3466.00000 | 3467.74000 | 3464.43000 | 3465.97000 | 36.5070 | 126549.8100 | 3466.44997 2014-03-23 00:22:00 | 3465.00000 | 3466.00000 | 3464.04000 | 3464.19000 | 37.3180 | 129317.0700 | 3465.26998 2014-03-23 00:23:00 | 3464.30000 | 3468.69000 | 3464.04000 | 3466.02000 | 17.1970 | 59585.0500 | 3464.84999 2014-03-23 00:24:00 | 3467.86000 | 3469.64000 | 3466.00000 | 3467.80000 | 64.9390 | 225187.7400 | 3467.67998 2014-03-23 00:25:00 | 3467.68000 | 3467.68000 | 3466.20000 | 3467.27000 | 35.8960 | 124449.6700 | 3466.94996 2014-03-23 00:26:00 | 3467.32000 | 3470.00000 | 3467.32000 | 3468.56000 | 33.9470 | 117756.6500 | 3468.83997 2014-03-23 00:27:00 | 3468.53000 | 3469.43000 | 3468.03000 | 3468.59000 | 3.5050 | 12158.2500 | 3468.82999 2014-03-23 00:28:00 | 3468.57000 | 3468.68000 | 3467.05000 | 3468.48000 | 12.5550 | 43544.4500 | 3468.29998 2014-03-23 00:29:00 | 3469.56000 | 3469.68000 | 3467.65000 | 3468.60000 | 23.8610 | 82761.5800 | 3468.49001 2014-03-23 00:30:00 | 3469.83000 | 3471.10000 | 3469.63000 | 3471.10000 | 3.5610 | 12357.2700 | 3470.17000 2014-03-23 00:31:00 | 3470.42000 | 3471.62000 | 3468.00000 | 3469.91000 | 38.8439 | 134794.7000 | 3470.16004 2014-03-23 00:32:00 | 3470.00000 | 3470.90000 | 3470.00000 | 3470.77000 | 12.8850 | 44712.9100 | 3470.14998 2014-03-23 00:33:00 | 3470.79000 | 3471.45000 | 3469.68000 | 3469.76000 | 23.7970 | 82583.5700 | 3470.33998 2014-03-23 00:34:00 | 3469.72000 | 3471.06000 | 3469.70000 | 3470.35000 | 35.0160 | 121511.4100 | 3470.16996 2014-03-23 00:35:00 | 3471.21000 | 3472.00000 | 3469.85000 | 3470.73000 | 15.6140 | 54199.8200 | 3471.23002 2014-03-23 00:36:00 | 3471.52000 | 3471.54000 | 3470.02000 | 3471.54000 | 13.5600 | 47067.1300 | 3471.03000 2014-03-23 00:37:00 | 3471.45000 | 3471.45000 | 3469.96000 | 3470.75000 | 42.5950 | 147832.3600 | 3470.64994 2014-03-23 00:38:00 | 3470.58000 | 3471.45000 | 3470.58000 | 3471.42000 | 3.3630 | 11674.0000 | 3471.30000 2014-03-23 00:39:00 | 3471.45000 | 3471.99000 | 3470.05000 | 3470.52000 | 20.9430 | 72692.2000 | 3470.95002 2014-03-23 00:40:00 | 3470.71000 | 3471.31000 | 3470.20000 | 3471.31000 | 5.3030 | 18403.9400 | 3470.48000 2014-03-23 00:41:00 | 3470.54000 | 3470.54000 | 3470.52000 | 3470.54000 | 0.7220 | 2505.7200 | 3470.53000 2014-03-23 00:42:00 | 3470.52000 | 3471.99000 | 3470.20000 | 3470.20000 | 3.4230 | 11881.6400 | 3471.12000 2014-03-23 00:43:00 | 3470.52000 | 3470.52000 | 3470.01000 | 3470.44000 | 22.9550 | 79664.6600 | 3470.46997 2014-03-23 00:44:00 | 3470.44000 | 3471.06000 | 3470.44000 | 3471.06000 | 0.9000 | 3123.5800 | 3470.65000 2014-03-23 00:45:00 | 3471.05000 | 3471.99000 | 3470.18000 | 3470.76000 | 31.7450 | 110185.9300 | 3470.96995 2014-03-23 00:46:00 | 3471.28000 | 3471.88000 | 3470.16000 | 3471.29000 | 50.0030 | 173560.3400 | 3471.00004 2014-03-23 00:47:00 | 3470.43000 | 3471.99000 | 3469.99000 | 3470.13000 | 73.6171 | 255526.3500 | 3471.01994 2014-03-23 00:48:00 | 3470.07000 | 3470.07000 | 3468.55000 | 3468.57000 | 10.1660 | 35266.4400 | 3469.05999 2014-03-23 00:49:00 | 3469.00000 | 3471.78000 | 3468.14000 | 3468.92000 | 20.9180 | 72576.7300 | 3469.57999 2014-03-23 00:50:00 | 3468.57000 | 3469.85000 | 3468.42000 | 3468.96000 | 41.9320 | 145464.2100 | 3469.05002 2014-03-23 00:51:00 | 3468.96000 | 3471.50000 | 3468.96000 | 3471.50000 | 13.0100 | 45159.1300 | 3471.11000 2014-03-23 00:52:00 | . | . | . | . | . | . | . 2014-03-23 00:53:00 | 3471.50000 | 3471.60000 | 3471.02000 | 3471.04000 | 1.7080 | 5928.7000 | 3471.14000 2014-03-23 00:54:00 | 3471.00000 | 3471.04000 | 3470.99998 | 3471.00000 | 12.3650 | 42918.9600 | 3470.99998 2014-03-23 00:55:00 | 3471.23000 | 3472.99000 | 3471.23000 | 3472.92000 | 17.1650 | 59606.6200 | 3472.56998 2014-03-23 00:56:00 | 3472.92000 | 3473.18000 | 3471.45000 | 3472.02000 | 88.8330 | 308447.8900 | 3472.22008 2014-03-23 00:57:00 | 3472.92000 | 3475.55000 | 3471.48000 | 3475.46000 | 26.9240 | 93524.3100 | 3473.64003 2014-03-23 00:58:00 | 3474.74000 | 3474.74000 | 3473.28000 | 3473.32000 | 18.7160 | 65015.8900 | 3473.80998 2014-03-23 00:59:00 | 3473.65000 | 3474.75000 | 3472.89000 | 3474.28000 | 46.1049 | 160161.1700 | 3473.83993 2014-03-23 01:00:00 | 3474.02000 | 3474.02000 | 3471.43000 | 3471.95000 | 20.4540 | 71030.8300 | 3472.71002 2014-03-23 01:01:00 | 3472.67000 | 3472.97000 | 3470.00000 | 3470.01000 | 34.9000 | 121181.2100 | 3472.24000 2014-03-23 01:02:00 | 3469.99000 | 3470.02000 | 3469.06000 | 3469.26000 | 6.5860 | 22848.0600 | 3469.18999 2014-03-23 01:03:00 | 3469.03000 | 3469.96000 | 3465.49000 | 3468.92000 | 22.1110 | 76692.6300 | 3468.53001 2014-03-23 01:04:00 | 3470.07000 | 3471.90000 | 3468.09000 | 3469.86000 | 65.5051 | 227309.1000 | 3470.09991 2014-03-23 01:05:00 | 3468.88000 | 3470.64000 | 3468.00000 | 3470.64000 | 29.3350 | 101768.1300 | 3469.16996 2014-03-23 01:06:00 | 3470.03000 | 3470.24000 | 3469.20000 | 3469.30000 | 54.4639 | 188969.7000 | 3469.63006 2014-03-23 01:07:00 | 3469.29000 | 3470.25000 | 3469.15000 | 3469.29000 | 56.3001 | 195337.0200 | 3469.57000 2014-03-23 01:08:00 | 3470.29000 | 3470.82000 | 3468.81000 | 3470.16000 | 47.5209 | 164881.5300 | 3469.66001 2014-03-23 01:09:00 | 3469.78000 | 3471.68000 | 3468.95000 | 3469.89000 | 27.4730 | 95331.7800 | 3470.02002 2014-03-23 01:10:00 | 3469.87000 | 3471.06000 | 3469.84000 | 3471.04000 | 14.0900 | 48899.7600 | 3470.53000 2014-03-23 01:11:00 | 3471.02000 | 3472.38000 | 3470.60000 | 3472.23000 | 47.6490 | 165401.4900 | 3471.24999 2014-03-23 01:12:00 | 3473.00000 | 3473.02000 | 3470.55000 | 3471.60000 | 30.9470 | 107425.1600 | 3471.25997 2014-03-23 01:13:00 | 3471.15000 | 3472.12000 | 3471.00000 | 3471.00000 | 49.2649 | 171035.5500 | 3471.74993 2014-03-23 01:14:00 | 3471.07000 | 3472.90000 | 3471.02000 | 3472.00000 | 85.4949 | 296844.2300 | 3472.06987 2014-03-23 01:15:00 | 3471.04000 | 3472.00000 | 3471.02000 | 3472.00000 | 10.6560 | 36994.7000 | 3471.71999 2014-03-23 01:16:00 | 3472.00000 | 3472.00000 | 3472.00000 | 3472.00000 | 1.6780 | 5826.0200 | 3472.00000 2014-03-23 01:17:00 | 3472.00000 | 3472.00000 | 3471.42000 | 3471.42000 | 1.0460 | 3631.6900 | 3471.97000 2014-03-23 01:18:00 | 3471.45000 | 3472.94000 | 3471.45000 | 3471.47000 | 39.7900 | 138156.6200 | 3472.14000 2014-03-23 01:19:00 | 3471.84000 | 3473.00000 | 3471.62000 | 3472.78000 | 30.2790 | 105134.1900 | 3472.17999 2014-03-23 01:20:00 | 3472.18000 | 3472.23000 | 3472.18000 | 3472.23000 | 5.1580 | 17909.6500 | 3472.21000 2014-03-23 01:21:00 | 3471.92000 | 3472.61000 | 3471.53000 | 3472.17000 | 24.5600 | 85273.0200 | 3472.03000 2014-03-23 01:22:00 | 3472.11000 | 3472.64000 | 3471.50000 | 3472.46000 | 71.0491 | 246681.0100 | 3471.97998 2014-03-23 01:23:00 | 3472.48000 | 3472.48000 | 3471.45000 | 3471.45000 | 0.8230 | 2857.7400 | 3472.35000 2014-03-23 01:24:00 | 3472.07000 | 3472.68000 | 3471.45000 | 3471.69000 | 22.1060 | 76757.8200 | 3472.25997 2014-03-23 01:25:00 | 3472.54000 | 3472.64000 | 3471.50000 | 3472.64000 | 44.7800 | 155480.3300 | 3472.09000 2014-03-23 01:26:00 | 3472.60000 | 3472.70000 | 3472.00000 | 3472.00000 | 0.7000 | 2430.8300 | 3472.61000 2014-03-23 01:27:00 | 3472.10000 | 3473.03000 | 3472.10000 | 3473.03000 | 5.5850 | 19395.9100 | 3472.85999 2014-03-23 01:28:00 | 3473.44000 | 3476.46000 | 3473.44000 | 3476.44000 | 6.8630 | 23850.3000 | 3475.20001 2014-03-23 01:29:00 | 3476.44000 | 3480.00000 | 3475.86000 | 3477.08000 | 74.7501 | 259997.2200 | 3478.22000 2014-03-23 01:30:00 | 3478.44000 | 3480.57000 | 3476.68000 | 3479.45000 | 50.2371 | 174776.2600 | 3479.02996 2014-03-23 01:31:00 | 3480.25000 | 3482.73000 | 3480.23000 | 3482.49000 | 76.7150 | 267095.6900 | 3481.65989 2014-03-23 01:32:00 | 3481.15000 | 3481.97000 | 3479.94000 | 3480.15000 | 83.5279 | 290713.9400 | 3480.43995 2014-03-23 01:33:00 | 3480.64000 | 3480.64000 | 3478.55000 | 3479.04000 | 39.4300 | 137200.9400 | 3479.61000 2014-03-23 01:34:00 | 3479.93000 | 3482.00000 | 3479.91000 | 3480.63000 | 41.7881 | 145465.0400 | 3481.01998 2014-03-23 01:35:00 | 3480.64000 | 3482.78000 | 3479.51000 | 3481.08000 | 76.6470 | 266783.6400 | 3480.67993 2014-03-23 01:36:00 | 3481.12000 | 3481.14000 | 3480.07000 | 3481.00000 | 7.7200 | 26872.3600 | 3480.88000 2014-03-23 01:37:00 | 3480.09000 | 3481.00000 | 3479.67000 | 3480.96000 | 17.8590 | 62149.5000 | 3480.00999 2014-03-23 01:38:00 | 3480.27000 | 3480.99000 | 3479.52000 | 3480.99000 | 81.2269 | 282690.0700 | 3480.24993 2014-03-23 01:39:00 | 3480.42000 | 3480.99000 | 3479.58000 | 3480.98000 | 79.2850 | 275954.4400 | 3480.53989 2014-03-23 01:40:00 | 3480.98000 | 3481.09000 | 3479.55000 | 3479.55000 | 49.8540 | 173525.6700 | 3480.68006 2014-03-23 01:41:00 | 3480.60000 | 3480.95000 | 3479.50000 | 3479.53000 | 58.5590 | 203785.4800 | 3479.99998 2014-03-23 01:42:00 | 3480.29000 | 3480.96000 | 3479.55000 | 3479.55000 | 103.4660 | 360094.9400 | 3480.31988 2014-03-23 01:43:00 | 3479.55000 | 3480.96000 | 3478.90000 | 3479.15000 | 12.6170 | 43898.0000 | 3479.26999 2014-03-23 01:44:00 | 3479.18000 | 3480.21000 | 3479.18000 | 3480.12000 | 2.4380 | 8483.7300 | 3479.79000 2014-03-23 01:45:00 | 3480.12000 | 3480.12000 | 3478.00000 | 3479.94000 | 6.4840 | 22556.5500 | 3478.80001 2014-03-23 01:46:00 | 3479.01000 | 3480.58000 | 3478.22000 | 3480.12000 | 45.2411 | 157415.8300 | 3479.49001 2014-03-23 01:47:00 | 3480.12000 | 3480.12000 | 3478.00000 | 3478.97000 | 74.2501 | 258339.7200 | 3479.32000 2014-03-23 01:48:00 | 3479.86000 | 3479.86000 | 3478.50000 | 3478.70000 | 93.7360 | 326110.3900 | 3479.02989 2014-03-23 01:49:00 | 3479.05000 | 3480.00000 | 3478.60000 | 3480.00000 | 44.7401 | 155669.8800 | 3479.43000 2014-03-23 01:50:00 | 3479.97000 | 3479.97000 | 3478.85000 | 3478.89000 | 37.0660 | 128975.3900 | 3479.60996 2014-03-23 01:51:00 | 3479.68000 | 3480.05000 | 3478.54000 | 3479.02000 | 98.3911 | 342326.1600 | 3479.24003 2014-03-23 01:52:00 | 3479.96000 | 3479.96000 | 3478.00000 | 3478.45000 | 81.0519 | 282003.0800 | 3479.29004 2014-03-23 01:53:00 | 3479.28000 | 3479.30000 | 3478.02000 | 3479.30000 | 18.1500 | 63139.9500 | 3478.78000 2014-03-23 01:54:00 | 3479.30000 | 3479.93000 | 3478.00000 | 3478.76000 | 26.7300 | 92991.7000 | 3478.93000 2014-03-23 01:55:00 | 3478.76000 | 3479.97000 | 3478.00000 | 3479.97000 | 9.6160 | 33450.2900 | 3478.60999 2014-03-23 01:56:00 | 3478.78000 | 3479.94000 | 3478.21000 | 3479.51000 | 35.0410 | 121911.8900 | 3479.12001 2014-03-23 01:57:00 | 3479.21000 | 3480.04000 | 3479.08000 | 3480.00000 | 14.3100 | 49793.0800 | 3479.60000 2014-03-23 01:58:00 | 3479.29000 | 3479.32000 | 3478.71000 | 3479.32000 | 5.9280 | 20622.9200 | 3478.90000 2014-03-23 01:59:00 | 3479.37000 | 3480.49000 | 3478.56000 | 3479.95000 | 84.2811 | 293227.4400 | 3479.16003 2014-03-23 02:00:00 | 3478.99000 | 3479.98000 | 3478.45000 | 3479.42000 | 87.7120 | 305185.3100 | 3479.40005 2014-03-23 02:01:00 | 3479.42000 | 3479.84000 | 3478.50000 | 3479.80000 | 63.7441 | 221774.6200 | 3479.14007 2014-03-23 02:02:00 | 3479.19000 | 3479.97000 | 3478.50000 | 3478.99000 | 83.6730 | 291103.4300 | 3479.06007 2014-03-23 02:03:00 | 3479.50000 | 3479.57000 | 3479.04000 | 3479.04000 | 3.2460 | 11294.5100 | 3479.51000 2014-03-23 02:04:00 | 3479.03000 | 3479.03000 | 3478.50000 | 3478.97000 | 20.9120 | 72751.4000 | 3478.93001 2014-03-23 02:05:00 | 3478.99000 | 3478.99000 | 3478.38000 | 3478.38000 | 5.0600 | 17601.0100 | 3478.46000 2014-03-23 02:06:00 | 3478.38000 | 3479.50000 | 3476.00000 | 3478.15000 | 64.0230 | 222628.4500 | 3477.32006 2014-03-23 02:07:00 | . | . | . | . | . | . | . 2014-03-23 02:08:00 | 3478.92000 | 3478.92000 | 3478.07000 | 3478.10000 | 10.1290 | 35230.8500 | 3478.22000 2014-03-23 02:09:00 | 3478.14000 | 3478.20000 | 3478.11000 | 3478.20000 | 5.7690 | 20065.3400 | 3478.13000 2014-03-23 02:10:00 | 3478.18000 | 3478.21000 | 3478.17000 | 3478.17000 | 2.6110 | 9081.5500 | 3478.19000 2014-03-23 02:11:00 | 3478.00000 | 3478.06000 | 3478.00000 | 3478.06000 | 10.5810 | 36800.7500 | 3478.00000 2014-03-23 02:12:00 | 3478.15000 | 3478.17000 | 3478.15000 | 3478.17000 | 0.5000 | 1739.0800 | 3478.16000 2014-03-23 02:13:00 | 3478.17000 | 3478.17000 | 3476.72000 | 3476.72000 | 6.1660 | 21445.4400 | 3478.00999 2014-03-23 02:14:00 | 3476.72000 | 3477.97000 | 3476.72000 | 3477.30000 | 94.5680 | 328831.9200 | 3477.19995 2014-03-23 02:15:00 | 3477.80000 | 3477.80000 | 3477.80000 | 3477.80000 | 1.7470 | 6075.7200 | 3477.80000 2014-03-23 02:16:00 | 3477.80000 | 3477.80000 | 3477.80000 | 3477.80000 | 3.7130 | 12913.0700 | 3477.80000 2014-03-23 02:17:00 | 3477.80000 | 3477.80000 | 3477.80000 | 3477.80000 | 1.1280 | 3922.9600 | 3477.80000 2014-03-23 02:18:00 | 3477.79000 | 3477.79000 | 3477.21000 | 3477.79000 | 0.7080 | 2461.9400 | 3477.31000 2014-03-23 02:19:00 | 3477.79000 | 3477.79000 | 3476.48000 | 3477.66000 | 87.8580 | 305500.8000 | 3477.20995 2014-03-23 02:20:00 | 3477.55000 | 3477.74000 | 3476.45000 | 3476.99000 | 71.4320 | 248364.1800 | 3476.93004 2014-03-23 02:21:00 | 3476.99000 | 3477.00000 | 3476.99000 | 3477.00000 | 1.2100 | 4207.1700 | 3477.00000 2014-03-23 02:22:00 | 3477.00000 | 3477.00000 | 3477.00000 | 3477.00000 | 0.3030 | 1053.5300 | 3477.00000 2014-03-23 02:23:00 | 3477.00000 | 3477.00000 | 3477.00000 | 3477.00000 | 0.3600 | 1251.7200 | 3477.00000 2014-03-23 02:24:00 | 3476.99000 | 3477.76000 | 3476.50000 | 3477.62000 | 71.9430 | 250160.2300 | 3477.20006 2014-03-23 02:25:00 | 3477.00000 | 3477.79000 | 3477.00000 | 3477.00000 | 10.6190 | 36925.3000 | 3477.29000 2014-03-23 02:26:00 | 3477.00000 | 3477.45000 | 3477.00000 | 3477.35000 | 13.4510 | 46772.0200 | 3477.22000 2014-03-23 02:27:00 | 3477.79000 | 3477.79000 | 3476.65000 | 3476.68000 | 25.2340 | 87742.4600 | 3477.15003 2014-03-23 02:28:00 | 3476.56000 | 3477.04000 | 3476.56000 | 3477.02000 | 0.9260 | 3219.6600 | 3476.95000 2014-03-23 02:29:00 | 3476.50000 | 3476.50000 | 3475.98000 | 3476.00000 | 3.6160 | 12569.9500 | 3476.20000 2014-03-23 02:30:00 | 3475.34000 | 3476.00000 | 3475.02000 | 3475.10000 | 2.7710 | 9630.0400 | 3475.29000 2014-03-23 02:31:00 | 3475.49000 | 3475.98000 | 3475.30000 | 3475.47000 | 3.1450 | 10930.4100 | 3475.49000 2014-03-23 02:32:00 | 3475.47000 | 3476.33000 | 3475.47000 | 3476.33000 | 0.8110 | 2819.1100 | 3476.09000 2014-03-23 02:33:00 | 3476.00000 | 3476.33000 | 3475.08000 | 3476.33000 | 84.9891 | 295404.2100 | 3475.78998 2014-03-23 02:34:00 | 3476.33000 | 3478.44000 | 3476.33000 | 3477.10000 | 8.4690 | 29449.3400 | 3477.31000 2014-03-23 02:35:00 | 3477.08000 | 3477.10000 | 3477.00000 | 3477.00000 | 17.8000 | 61890.8100 | 3477.01000 2014-03-23 02:36:00 | 3477.00000 | 3478.42000 | 3477.00000 | 3477.22000 | 72.8969 | 253513.5300 | 3477.69993 2014-03-23 02:37:00 | 3478.22000 | 3478.92000 | 3478.22000 | 3478.92000 | 10.2180 | 35540.9900 | 3478.26999 2014-03-23 02:38:00 | 3478.00000 | 3479.93000 | 3475.00000 | 3475.05000 | 124.1829 | 431818.6000 | 3477.28010 2014-03-23 02:39:00 | 3475.03000 | 3477.46000 | 3475.00000 | 3475.86000 | 111.7111 | 388354.5800 | 3476.42003 2014-03-23 02:40:00 | 3477.47000 | 3477.90000 | 3475.94000 | 3476.53000 | 121.6450 | 422935.2300 | 3476.79982 2014-03-23 02:41:00 | 3477.50000 | 3477.50000 | 3475.73000 | 3475.90000 | 117.3020 | 407795.7200 | 3476.46007 2014-03-23 02:42:00 | 3475.44000 | 3477.31000 | 3473.73000 | 3474.00000 | 128.4038 | 446303.5400 | 3475.78014 2014-03-23 02:43:00 | 3475.29000 | 3475.67000 | 3471.46000 | 3473.85000 | 52.4410 | 182190.4200 | 3474.20001 2014-03-23 02:44:00 | 3474.00000 | 3474.50000 | 3473.98000 | 3474.09000 | 5.8710 | 20395.8500 | 3474.00000 2014-03-23 02:45:00 | 3474.50000 | 3475.00000 | 3474.50000 | 3475.00000 | 3.9210 | 13624.5800 | 3474.77000 2014-03-23 02:46:00 | 3475.52000 | 3476.00000 | 3475.52000 | 3476.00000 | 1.0400 | 3615.0100 | 3475.97000 2014-03-23 02:47:00 | 3476.00000 | 3477.88000 | 3476.00000 | 3476.30000 | 52.9351 | 184056.8200 | 3477.02992 2014-03-23 02:48:00 | 3477.40000 | 3477.78000 | 3476.30000 | 3476.30000 | 25.6260 | 89102.4000 | 3477.02997 2014-03-23 02:49:00 | 3476.30000 | 3476.30000 | 3475.52000 | 3475.52000 | 8.9960 | 31272.4300 | 3476.25999 2014-03-23 02:50:00 | 3475.97000 | 3476.97000 | 3475.44000 | 3475.64000 | 76.3660 | 265468.8000 | 3476.26991 2014-03-23 02:51:00 | 3476.54000 | 3477.00000 | 3475.59000 | 3477.00000 | 59.6430 | 207348.2700 | 3476.49005 2014-03-23 02:52:00 | 3477.04000 | 3477.04000 | 3476.90000 | 3476.90000 | 3.7460 | 13024.5800 | 3476.93000 2014-03-23 02:53:00 | 3477.83000 | 3477.83000 | 3476.11000 | 3476.11000 | 97.3021 | 338305.7100 | 3476.86006 2014-03-23 02:54:00 | 3476.00000 | 3476.00000 | 3475.00000 | 3475.90000 | 4.3520 | 15123.6600 | 3475.10000 2014-03-23 02:55:00 | 3476.82000 | 3477.83000 | 3475.10000 | 3477.83000 | 51.6970 | 179736.6600 | 3476.72996 2014-03-23 02:56:00 | 3477.83000 | 3478.01000 | 3476.47000 | 3478.01000 | 20.2130 | 70286.6700 | 3477.30002 2014-03-23 02:57:00 | 3478.06000 | 3478.57000 | 3477.04000 | 3478.27000 | 117.9499 | 410209.6400 | 3477.83000 2014-03-23 02:58:00 | 3477.73000 | 3478.55000 | 3477.04000 | 3477.04000 | 111.1690 | 386611.4500 | 3477.68997 2014-03-23 02:59:00 | 3477.36000 | 3478.48000 | 3477.02000 | 3477.83000 | 196.0319 | 681728.5200 | 3477.64011 2014-03-23 03:00:00 | 3477.31000 | 3478.59000 | 3477.02000 | 3478.59000 | 13.3770 | 46528.4500 | 3478.23999 2014-03-23 03:01:00 | . | . | . | . | . | . | . 2014-03-23 03:02:00 | 3478.54000 | 3478.54000 | 3478.00000 | 3478.00000 | 2.6100 | 9078.9600 | 3478.53000 2014-03-23 03:03:00 | 3477.01000 | 3477.01000 | 3476.37000 | 3477.00000 | 0.7600 | 2642.4800 | 3476.94000 2014-03-23 03:04:00 | 3476.90000 | 3477.00000 | 3476.90000 | 3477.00000 | 3.1450 | 10934.9300 | 3476.92000 2014-03-23 03:05:00 | 3476.99000 | 3476.99000 | 3476.93000 | 3476.93000 | 0.0920 | 319.8800 | 3476.94000 2014-03-23 03:06:00 | 3476.91000 | 3479.90000 | 3476.10000 | 3478.41000 | 88.5270 | 307918.9300 | 3478.24992 2014-03-23 03:07:00 | 3478.35000 | 3478.35000 | 3478.31000 | 3478.31000 | 1.7810 | 6194.8700 | 3478.31000 2014-03-23 03:08:00 | 3478.31000 | 3478.31000 | 3477.61000 | 3477.61000 | 1.0700 | 3721.7400 | 3478.26000 2014-03-23 03:09:00 | . | . | . | . | . | . | . 2014-03-23 03:10:00 | 3477.31000 | 3477.31000 | 3477.25000 | 3477.25000 | 0.0700 | 243.4100 | 3477.28000 2014-03-23 03:11:00 | 3476.44000 | 3476.99000 | 3476.40000 | 3476.40000 | 2.5090 | 8722.3300 | 3476.42000 2014-03-23 03:12:00 | 3477.30000 | 3478.35000 | 3477.30000 | 3477.43000 | 1.1850 | 4121.7300 | 3478.25000 2014-03-23 03:13:00 | 3478.35000 | 3478.35000 | 3477.90000 | 3478.02000 | 2.8280 | 9836.1700 | 3478.14000 2014-03-23 03:14:00 | 3478.02000 | 3479.88000 | 3478.02000 | 3479.88000 | 85.8760 | 298783.3300 | 3479.23990 2014-03-23 03:15:00 | 3479.88000 | 3479.90000 | 3479.88000 | 3479.88000 | 1.8320 | 6375.1700 | 3479.90000 2014-03-23 03:16:00 | 3479.88000 | 3480.30000 | 3479.88000 | 3480.30000 | 5.6330 | 19603.1900 | 3480.06000 2014-03-23 03:17:00 | 3480.05000 | 3480.05000 | 3479.98000 | 3480.02000 | 0.7260 | 2526.4700 | 3479.99000 2014-03-23 03:18:00 | 3480.02000 | 3480.58000 | 3480.02000 | 3480.58000 | 1.0200 | 3549.6300 | 3480.03000 2014-03-23 03:19:00 | . | . | . | . | . | . | . 2014-03-23 03:20:00 | 3480.12000 | 3480.12000 | 3480.12000 | 3480.12000 | 2.0000 | 6960.2400 | 3480.12000 2014-03-23 03:21:00 | 3480.12000 | 3480.12000 | 3480.12000 | 3480.12000 | 0.0500 | 174.0100 | 3480.12000 2014-03-23 03:22:00 | 3480.66000 | 3485.00000 | 3480.12000 | 3485.00000 | 62.3880 | 217241.3500 | 3482.09996 2014-03-23 03:23:00 | 3485.00000 | 3486.00000 | 3485.00000 | 3485.63000 | 6.4430 | 22454.8500 | 3485.15001 2014-03-23 03:24:00 | 3486.00000 | 3486.00000 | 3483.83000 | 3485.50000 | 71.5599 | 249346.2900 | 3484.44000 2014-03-23 03:25:00 | 3483.87000 | 3485.70000 | 3477.43000 | 3483.77000 | 128.8261 | 448640.8600 | 3482.52986 2014-03-23 03:26:00 | 3483.62000 | 3484.98000 | 3479.20000 | 3483.50000 | 35.5730 | 123917.8800 | 3483.48003 2014-03-23 03:27:00 | 3483.31000 | 3483.31000 | 3477.55000 | 3482.19000 | 87.1621 | 303425.1200 | 3481.16005 2014-03-23 03:28:00 | 3482.24000 | 3482.98000 | 3481.24000 | 3482.00000 | 55.2569 | 192407.9800 | 3482.05995 2014-03-23 03:29:00 | 3482.00000 | 3482.00000 | 3480.74000 | 3481.51000 | 68.3730 | 238044.6600 | 3481.56006 2014-03-23 03:30:00 | 3481.48000 | 3481.96000 | 3480.73000 | 3480.73000 | 148.8882 | 518313.9100 | 3481.22992 2014-03-23 03:31:00 | 3480.12000 | 3480.58000 | 3478.00000 | 3479.37000 | 116.5241 | 405434.0900 | 3479.40014 2014-03-23 03:32:00 | 3479.10000 | 3479.64000 | 3478.00000 | 3478.14000 | 50.6281 | 176120.3400 | 3478.70997 2014-03-23 03:33:00 | 3478.14000 | 3478.14000 | 3477.35000 | 3477.90000 | 4.6240 | 16081.4900 | 3477.83001 2014-03-23 03:34:00 | 3478.00000 | 3478.00000 | 3477.90000 | 3477.90000 | 3.4640 | 12047.7500 | 3477.99000 2014-03-23 03:35:00 | 3477.90000 | 3481.99000 | 3477.90000 | 3479.31000 | 50.8310 | 176840.0000 | 3478.98001 2014-03-23 03:36:00 | 3479.02000 | 3480.01000 | 3477.98000 | 3478.38000 | 97.8401 | 340360.3600 | 3478.74000 2014-03-23 03:37:00 | 3478.06000 | 3478.06000 | 3476.00000 | 3476.00000 | 12.3640 | 42990.8400 | 3477.10001 2014-03-23 03:38:00 | 3476.65000 | 3476.65000 | 3474.00000 | 3474.00000 | 21.5720 | 74954.7200 | 3474.63001 2014-03-23 03:39:00 | 3473.98000 | 3473.98000 | 3472.00000 | 3473.00000 | 54.7630 | 190203.3400 | 3473.21005 2014-03-23 03:40:00 | 3473.98000 | 3474.00000 | 3472.40000 | 3474.00000 | 57.2180 | 198732.8500 | 3473.25997 2014-03-23 03:41:00 | 3473.19000 | 3475.00000 | 3471.79000 | 3471.79000 | 82.8359 | 287663.3600 | 3472.68990 2014-03-23 03:42:00 | 3471.73000 | 3472.00000 | 3471.00000 | 3471.98000 | 31.0720 | 107874.1200 | 3471.75002 2014-03-23 03:43:00 | 3472.00000 | 3474.60000 | 3471.98000 | 3472.76000 | 10.8660 | 37735.0500 | 3472.75999 2014-03-23 03:44:00 | 3472.93000 | 3473.27000 | 3472.72000 | 3472.72000 | 3.6160 | 12558.0800 | 3472.92000 2014-03-23 03:45:00 | 3472.98000 | 3474.40000 | 3472.98000 | 3473.00000 | 18.4790 | 64184.1900 | 3473.35999 2014-03-23 03:46:00 | 3473.00000 | 3473.49000 | 3472.98000 | 3473.47000 | 13.7500 | 47755.6100 | 3473.14000 2014-03-23 03:47:00 | 3474.30000 | 3474.49000 | 3474.10000 | 3474.10000 | 1.6940 | 5885.3100 | 3474.21000 2014-03-23 03:48:00 | 3474.00000 | 3474.00000 | 3473.96000 | 3473.96000 | 1.1800 | 4099.3100 | 3473.99000 2014-03-23 03:49:00 | 3473.97000 | 3473.97000 | 3473.23000 | 3473.23000 | 10.4810 | 36408.6400 | 3473.78000 2014-03-23 03:50:00 | 3473.23000 | 3474.90000 | 3472.75000 | 3473.47000 | 22.6850 | 78795.7300 | 3473.46997 2014-03-23 03:51:00 | 3473.10000 | 3473.47000 | 3469.00000 | 3473.00000 | 28.7900 | 99953.9000 | 3471.83000 2014-03-23 03:52:00 | 3473.00000 | 3475.00000 | 3471.40000 | 3475.00000 | 54.4340 | 189094.0100 | 3473.82006 2014-03-23 03:53:00 | 3474.05000 | 3474.05000 | 3473.97000 | 3473.97000 | 1.4440 | 5016.4700 | 3474.01000 2014-03-23 03:54:00 | 3473.97000 | 3473.97000 | 3473.97000 | 3473.97000 | 1.6500 | 5732.0500 | 3473.97000 2014-03-23 03:55:00 | 3473.97000 | 3473.97000 | 3473.97000 | 3473.97000 | 2.8220 | 9803.5400 | 3473.97000 2014-03-23 03:56:00 | 3473.97000 | 3473.97000 | 3471.46000 | 3473.71000 | 1.9170 | 6659.2600 | 3473.79000 2014-03-23 03:57:00 | 3473.02000 | 3474.00000 | 3473.02000 | 3474.00000 | 2.7100 | 9413.4000 | 3473.58000 2014-03-23 03:58:00 | 3474.00000 | 3474.37000 | 3474.00000 | 3474.00000 | 16.5820 | 57606.1300 | 3474.02001 2014-03-23 03:59:00 | 3473.97000 | 3473.98000 | 3473.00000 | 3473.01000 | 6.2000 | 21532.7700 | 3473.03000 2014-03-23 04:00:00 | 3474.00000 | 3474.97000 | 3474.00000 | 3474.02000 | 4.2850 | 14886.1700 | 3474.01999 2014-03-23 04:01:00 | 3474.01000 | 3477.00000 | 3474.01000 | 3476.98000 | 28.4770 | 98984.1500 | 3475.92998 2014-03-23 04:02:00 | 3476.96000 | 3476.96000 | 3473.01000 | 3473.70000 | 17.9020 | 62198.6700 | 3474.40001 2014-03-23 04:03:00 | 3474.62000 | 3476.00000 | 3474.32000 | 3475.01000 | 21.4100 | 74399.8800 | 3475.01000 2014-03-23 04:04:00 | 3474.64000 | 3475.88000 | 3474.62000 | 3475.61000 | 3.6290 | 12610.3100 | 3474.87000 2014-03-23 04:05:00 | 3476.00000 | 3476.00000 | 3475.01000 | 3475.01000 | 0.9580 | 3329.1000 | 3475.06000 2014-03-23 04:06:00 | 3475.14000 | 3476.00000 | 3475.01000 | 3476.00000 | 2.9550 | 10269.5800 | 3475.32000 2014-03-23 04:07:00 | 3476.01000 | 3476.01000 | 3474.64000 | 3475.01000 | 5.3910 | 18736.6200 | 3475.54000 2014-03-23 04:08:00 | . | . | . | . | . | . | . 2014-03-23 04:09:00 | 3474.63000 | 3474.64000 | 3474.61000 | 3474.62000 | 2.3560 | 8186.2100 | 3474.62000 2014-03-23 04:10:00 | 3475.47000 | 3476.00000 | 3475.47000 | 3475.47000 | 8.8630 | 30804.0700 | 3475.58001 2014-03-23 04:11:00 | 3474.63000 | 3474.63000 | 3474.63000 | 3474.63000 | 0.1500 | 521.1900 | 3474.63000 2014-03-23 04:12:00 | 3474.60000 | 3474.63000 | 3474.00000 | 3474.60000 | 5.6790 | 19732.0900 | 3474.57000 2014-03-23 04:13:00 | 3474.60000 | 3474.60000 | 3474.60000 | 3474.60000 | 1.1000 | 3822.0600 | 3474.60000 2014-03-23 04:14:00 | 3474.60000 | 3474.60000 | 3474.02000 | 3474.60000 | 0.1560 | 541.9800 | 3474.24000 2014-03-23 04:15:00 | 3474.60000 | 3474.61000 | 3474.60000 | 3474.61000 | 1.7860 | 6205.6400 | 3474.60000 2014-03-23 04:16:00 | . | . | . | . | . | . | . 2014-03-23 04:17:00 | 3474.00000 | 3474.60000 | 3472.92000 | 3472.92000 | 5.6390 | 19588.1300 | 3473.69000 2014-03-23 04:18:00 | 3472.96000 | 3474.45000 | 3472.00000 | 3474.45000 | 21.0630 | 73154.1400 | 3473.11002 2014-03-23 04:19:00 | 3473.96000 | 3474.99000 | 3473.96000 | 3474.99000 | 2.2200 | 7714.2000 | 3474.86000 2014-03-23 04:20:00 | 3474.99000 | 3474.99000 | 3474.00000 | 3474.00000 | 2.4090 | 8369.6900 | 3474.34000 2014-03-23 04:21:00 | 3474.68000 | 3475.00000 | 3474.57000 | 3475.00000 | 3.3200 | 11536.5000 | 3474.85000 2014-03-23 04:22:00 | 3475.00000 | 3475.00000 | 3475.00000 | 3475.00000 | 0.6000 | 2085.0000 | 3475.00000 2014-03-23 04:23:00 | 3475.00000 | 3475.00000 | 3475.00000 | 3475.00000 | 2.0500 | 7123.7500 | 3475.00000 2014-03-23 04:24:00 | 3474.98000 | 3475.00000 | 3474.98000 | 3475.00000 | 4.2590 | 14800.0000 | 3474.99000 2014-03-23 04:25:00 | 3475.00000 | 3475.03000 | 3474.08000 | 3474.08000 | 3.5390 | 12297.9600 | 3474.98000 2014-03-23 04:26:00 | 3474.10000 | 3474.12000 | 3474.07000 | 3474.07000 | 3.6370 | 12635.2600 | 3474.09000 2014-03-23 04:27:00 | 3474.95000 | 3474.96000 | 3474.95000 | 3474.95000 | 1.0190 | 3540.9800 | 3474.96000 2014-03-23 04:28:00 | 3474.95000 | 3474.95000 | 3474.05000 | 3474.90000 | 5.3500 | 18586.5500 | 3474.12000 2014-03-23 04:29:00 | 3474.88000 | 3474.90000 | 3474.05000 | 3474.90000 | 0.4810 | 1671.4100 | 3474.87000 2014-03-23 04:30:00 | 3474.90000 | 3474.90000 | 3474.78000 | 3474.78000 | 0.3610 | 1254.4100 | 3474.82000 2014-03-23 04:31:00 | 3474.06000 | 3474.80000 | 3474.06000 | 3474.72000 | 6.3860 | 22186.3600 | 3474.21999 2014-03-23 04:32:00 | 3474.06000 | 3474.92000 | 3474.06000 | 3474.90000 | 4.9850 | 17321.8100 | 3474.78999 2014-03-23 04:33:00 | 3474.92000 | 3474.92000 | 3474.92000 | 3474.92000 | 0.0500 | 173.7500 | 3474.92000 2014-03-23 04:34:00 | 3474.80000 | 3474.80000 | 3474.07000 | 3474.80000 | 3.1670 | 11003.4200 | 3474.40000 2014-03-23 04:35:00 | 3474.88000 | 3474.88000 | 3474.06000 | 3474.06000 | 6.6200 | 23000.5200 | 3474.40000 2014-03-23 04:36:00 | 3474.87000 | 3474.87000 | 3474.07000 | 3474.85000 | 3.9270 | 13644.8400 | 3474.62000 2014-03-23 04:37:00 | 3474.81000 | 3474.82000 | 3474.06000 | 3474.06000 | 9.0850 | 31565.6700 | 3474.47999 2014-03-23 04:38:00 | 3474.06000 | 3474.06000 | 3474.02000 | 3474.02000 | 8.0620 | 28007.7500 | 3474.04000 2014-03-23 04:39:00 | 3474.80000 | 3474.85000 | 3474.80000 | 3474.80000 | 5.2200 | 18138.4600 | 3474.80000 2014-03-23 04:40:00 | 3474.80000 | 3474.81000 | 3474.80000 | 3474.81000 | 0.9300 | 3231.5700 | 3474.81000 2014-03-23 04:41:00 | 3474.80000 | 3474.80000 | 3474.04000 | 3474.04000 | 1.5800 | 5490.1200 | 3474.76000 2014-03-23 04:42:00 | 3474.80000 | 3474.85000 | 3474.08000 | 3474.16000 | 3.8340 | 13322.3800 | 3474.80000 2014-03-23 04:43:00 | 3474.80000 | 3474.80000 | 3474.09000 | 3474.09000 | 2.1200 | 7366.1300 | 3474.59000 2014-03-23 04:44:00 | 3474.79000 | 3474.79000 | 3474.10000 | 3474.20000 | 7.8110 | 27137.5000 | 3474.27000 2014-03-23 04:45:00 | 3474.20000 | 3474.80000 | 3474.20000 | 3474.79000 | 1.2000 | 4169.6100 | 3474.67000 2014-03-23 04:46:00 | 3474.80000 | 3474.80000 | 3474.50000 | 3474.50000 | 0.1100 | 382.2100 | 3474.66000 2014-03-23 04:47:00 | 3474.50000 | 3474.70000 | 3474.50000 | 3474.70000 | 4.5450 | 15792.1300 | 3474.61999 2014-03-23 04:48:00 | 3474.62000 | 3474.91000 | 3474.62000 | 3474.91000 | 8.3780 | 29112.3700 | 3474.86000 2014-03-23 04:49:00 | 3474.86000 | 3475.03000 | 3474.86000 | 3475.03000 | 13.6760 | 47522.9800 | 3474.91998 2014-03-23 04:50:00 | 3475.04000 | 3476.71000 | 3475.04000 | 3475.46000 | 6.8380 | 23768.6400 | 3475.96000 2014-03-23 04:51:00 | 3476.41000 | 3478.57000 | 3476.06000 | 3477.74000 | 19.8740 | 69121.1200 | 3477.97002 2014-03-23 04:52:00 | 3477.88000 | 3478.59000 | 3477.74000 | 3478.59000 | 11.0430 | 38407.1700 | 3477.97001 2014-03-23 04:53:00 | 3478.59000 | 3479.88000 | 3478.59000 | 3478.80000 | 34.4170 | 119744.8400 | 3479.23997 2014-03-23 04:54:00 | 3478.80000 | 3479.02000 | 3478.68000 | 3479.00000 | 31.5290 | 109686.3600 | 3478.89999 2014-03-23 04:55:00 | 3479.00000 | 3479.96000 | 3478.80000 | 3479.11000 | 40.3100 | 140236.7300 | 3478.96000 2014-03-23 04:56:00 | 3479.04000 | 3479.96000 | 3476.80000 | 3476.94000 | 15.1330 | 52641.5100 | 3478.59001 2014-03-23 04:57:00 | 3478.11000 | 3478.15000 | 3476.94000 | 3477.19000 | 69.9211 | 243157.4600 | 3477.60002 2014-03-23 04:58:00 | 3478.10000 | 3479.08000 | 3477.01000 | 3479.00000 | 28.7110 | 99849.9000 | 3477.76001 2014-03-23 04:59:00 | 3479.08000 | 3479.10000 | 3479.00000 | 3479.00000 | 2.8200 | 9810.8800 | 3479.04000 2014-03-23 05:00:00 | 3479.10000 | 3479.96000 | 3479.00000 | 3479.95000 | 3.1500 | 10960.1700 | 3479.42000 2014-03-23 05:01:00 | 3479.95000 | 3479.95000 | 3478.18000 | 3479.54000 | 29.5360 | 102748.2500 | 3478.74997 2014-03-23 05:02:00 | 3479.92000 | 3479.93000 | 3478.22000 | 3479.93000 | 49.2870 | 171467.9800 | 3478.96996 2014-03-23 05:03:00 | 3478.14000 | 3479.93000 | 3477.02000 | 3477.72000 | 8.2040 | 28539.6900 | 3478.75001 2014-03-23 05:04:00 | 3477.02000 | 3478.00000 | 3477.02000 | 3478.00000 | 9.4340 | 32811.2100 | 3477.97001 2014-03-23 05:05:00 | 3477.98000 | 3479.31000 | 3477.98000 | 3478.60000 | 5.5330 | 19246.2400 | 3478.44000 2014-03-23 05:06:00 | 3479.30000 | 3479.31000 | 3478.08000 | 3478.08000 | 25.8750 | 90012.6500 | 3478.74996 2014-03-23 05:07:00 | 3478.06000 | 3478.06000 | 3478.06000 | 3478.06000 | 0.2010 | 699.0900 | 3478.06000 2014-03-23 05:08:00 | 3478.07000 | 3478.10000 | 3478.00000 | 3478.00000 | 2.3230 | 8079.4900 | 3478.04000 2014-03-23 05:09:00 | 3478.00000 | 3478.00000 | 3478.00000 | 3478.00000 | 0.0400 | 139.1200 | 3478.00000 2014-03-23 05:10:00 | 3478.07000 | 3479.28000 | 3477.01000 | 3478.63000 | 48.0280 | 167027.8300 | 3477.71997 2014-03-23 05:11:00 | 3478.66000 | 3479.00000 | 3478.66000 | 3479.00000 | 0.3460 | 1203.6200 | 3478.67000 2014-03-23 05:12:00 | 3479.00000 | 3479.31000 | 3478.51000 | 3479.31000 | 8.9440 | 31113.5900 | 3478.71001 2014-03-23 05:13:00 | 3479.33000 | 3479.91000 | 3479.31000 | 3479.91000 | 8.2500 | 28704.3200 | 3479.31000 2014-03-23 05:14:00 | 3479.31000 | 3479.31000 | 3479.00000 | 3479.31000 | 3.5100 | 12212.1300 | 3479.24000 2014-03-23 05:15:00 | 3479.00000 | 3479.10000 | 3479.00000 | 3479.10000 | 2.1740 | 7563.3900 | 3479.02000 2014-03-23 05:16:00 | 3479.91000 | 3479.93000 | 3479.91000 | 3479.93000 | 0.5620 | 1955.7100 | 3479.92000 2014-03-23 05:17:00 | 3479.93000 | 3480.00000 | 3479.91000 | 3480.00000 | 9.2840 | 32308.0300 | 3479.97001 2014-03-23 05:18:00 | 3479.91000 | 3479.91000 | 3479.01000 | 3479.01000 | 1.4330 | 4986.1900 | 3479.55000 2014-03-23 05:19:00 | 3480.00000 | 3480.00000 | 3479.96000 | 3479.96000 | 0.1000 | 348.0000 | 3479.98000 2014-03-23 05:20:00 | 3479.98000 | 3480.00000 | 3479.12000 | 3479.12000 | 4.6390 | 16143.6800 | 3479.99000 2014-03-23 05:21:00 | 3479.12000 | 3480.10000 | 3479.12000 | 3480.10000 | 1.6540 | 5755.9400 | 3480.01000 2014-03-23 05:22:00 | 3480.99000 | 3482.00000 | 3480.64000 | 3481.20000 | 62.1940 | 216511.6100 | 3481.23007 2014-03-23 05:23:00 | 3481.50000 | 3481.50000 | 3481.50000 | 3481.50000 | 1.0000 | 3481.5000 | 3481.50000 2014-03-23 05:24:00 | 3481.53000 | 3482.73000 | 3481.53000 | 3482.04000 | 6.0690 | 21131.3200 | 3481.85000 2014-03-23 05:25:00 | 3482.10000 | 3482.71000 | 3482.10000 | 3482.71000 | 6.5360 | 22759.8700 | 3482.22999 2014-03-23 05:26:00 | 3482.73000 | 3483.43000 | 3482.71000 | 3483.43000 | 6.2200 | 21663.9100 | 3482.94000 2014-03-23 05:27:00 | 3483.43000 | 3483.71000 | 3483.43000 | 3483.71000 | 4.6760 | 16288.9800 | 3483.52999 2014-03-23 05:28:00 | 3483.71000 | 3484.02000 | 3483.71000 | 3483.80000 | 6.4380 | 22429.2600 | 3483.89000 2014-03-23 05:29:00 | 3484.01000 | 3484.02000 | 3483.71000 | 3483.71000 | 4.4770 | 15597.0200 | 3483.81000 2014-03-23 05:30:00 | 3482.87000 | 3482.87000 | 3482.48000 | 3482.48000 | 0.1000 | 348.2600 | 3482.64000 2014-03-23 05:31:00 | 3482.43000 | 3482.43000 | 3480.57000 | 3481.54000 | 14.8020 | 51529.2900 | 3481.24001 2014-03-23 05:32:00 | 3480.54000 | 3480.54000 | 3476.00000 | 3478.92000 | 24.0670 | 83708.8900 | 3478.15998 2014-03-23 05:33:00 | 3478.92000 | 3478.92000 | 3478.92000 | 3478.92000 | 0.1000 | 347.8900 | 3478.92000 2014-03-23 05:34:00 | 3478.92000 | 3478.92000 | 3478.92000 | 3478.92000 | 0.5140 | 1788.1600 | 3478.92000 2014-03-23 05:35:00 | 3478.92000 | 3478.92000 | 3478.20000 | 3478.92000 | 0.4100 | 1426.3200 | 3478.83000 2014-03-23 05:36:00 | 3478.92000 | 3478.92000 | 3476.00000 | 3477.18000 | 17.3400 | 60298.9300 | 3477.45000 2014-03-23 05:37:00 | 3476.71000 | 3476.71000 | 3476.00000 | 3476.50000 | 3.7460 | 13021.8400 | 3476.20000 2014-03-23 05:38:00 | 3476.67000 | 3476.67000 | 3476.50000 | 3476.67000 | 4.5540 | 15832.7100 | 3476.66001 2014-03-23 05:39:00 | 3476.50000 | 3476.50000 | 3474.70000 | 3474.70000 | 13.5170 | 46973.9800 | 3475.17999 2014-03-23 05:40:00 | 3474.96000 | 3474.98000 | 3474.70000 | 3474.70000 | 0.8990 | 3123.9200 | 3474.89000 2014-03-23 05:41:00 | 3474.98000 | 3476.36000 | 3474.98000 | 3476.36000 | 0.5610 | 1949.5300 | 3475.10000 2014-03-23 05:42:00 | 3476.50000 | 3476.50000 | 3475.00000 | 3475.02000 | 8.6650 | 30115.5600 | 3475.54001 2014-03-23 05:43:00 | 3475.00000 | 3476.50000 | 3474.98000 | 3475.00000 | 61.5679 | 213987.9800 | 3475.63996 2014-03-23 05:44:00 | 3475.37000 | 3476.43000 | 3473.97000 | 3474.00000 | 22.4770 | 78112.2800 | 3475.20998 2014-03-23 05:45:00 | 3475.29000 | 3475.29000 | 3474.25000 | 3475.10000 | 10.9150 | 37925.3900 | 3474.60998 2014-03-23 05:46:00 | 3475.29000 | 3475.31000 | 3474.50000 | 3474.52000 | 10.9940 | 38199.0700 | 3474.54001 2014-03-23 05:47:00 | 3474.52000 | 3475.23000 | 3473.98000 | 3474.49000 | 50.0640 | 173946.0300 | 3474.47006 2014-03-23 05:48:00 | 3474.10000 | 3474.10000 | 3473.98000 | 3473.98000 | 1.9510 | 6777.8100 | 3474.02000 2014-03-23 05:49:00 | 3473.98000 | 3473.98000 | 3473.98000 | 3473.98000 | 0.7670 | 2664.5400 | 3473.98000 2014-03-23 05:50:00 | 3473.98000 | 3474.00000 | 3473.98000 | 3474.00000 | 20.4090 | 70900.8700 | 3473.99999 2014-03-23 05:51:00 | 3475.31000 | 3475.94000 | 3474.00000 | 3474.04000 | 10.1600 | 35296.7300 | 3474.09000 2014-03-23 05:52:00 | 3474.02000 | 3475.85000 | 3474.00000 | 3475.85000 | 5.3680 | 18653.3800 | 3474.92000 2014-03-23 05:53:00 | 3475.85000 | 3475.88000 | 3475.50000 | 3475.88000 | 6.3250 | 21982.5900 | 3475.50999 2014-03-23 05:54:00 | 3475.50000 | 3476.00000 | 3474.00000 | 3474.00000 | 33.2940 | 115717.1700 | 3475.62004 2014-03-23 05:55:00 | 3474.39000 | 3474.39000 | 3474.00000 | 3474.00000 | 21.9080 | 76116.0900 | 3474.34999 2014-03-23 05:56:00 | 3473.99000 | 3474.22000 | 3473.98000 | 3474.20000 | 6.6120 | 22970.2900 | 3474.03000 2014-03-23 05:57:00 | 3474.20000 | 3474.20000 | 3474.00000 | 3474.02000 | 18.1210 | 62953.1600 | 3474.04001 2014-03-23 05:58:00 | 3474.18000 | 3474.52000 | 3474.18000 | 3474.52000 | 0.2670 | 927.6800 | 3474.45000 2014-03-23 05:59:00 | 3474.52000 | 3475.60000 | 3474.52000 | 3474.52000 | 2.1230 | 7377.7200 | 3475.14000 2014-03-23 06:00:00 | 3474.52000 | 3475.00000 | 3473.57000 | 3474.40000 | 17.3240 | 60194.6100 | 3474.64002 2014-03-23 06:01:00 | 3473.65000 | 3474.52000 | 3473.00000 | 3473.00000 | 11.5610 | 40160.2100 | 3473.77000 2014-03-23 06:02:00 | 3473.00000 | 3473.00000 | 3472.96000 | 3472.96000 | 0.5090 | 1767.7500 | 3472.99000 2014-03-23 06:03:00 | 3472.78000 | 3473.00000 | 3471.01000 | 3472.01000 | 22.6880 | 78771.1100 | 3471.92999 2014-03-23 06:04:00 | 3471.01000 | 3472.12000 | 3469.97000 | 3469.97000 | 40.2200 | 139594.0500 | 3470.76000 2014-03-23 06:05:00 | 3469.97000 | 3470.18000 | 3468.00000 | 3470.18000 | 21.7370 | 75413.3600 | 3469.34998 2014-03-23 06:06:00 | 3470.14000 | 3473.49000 | 3468.00000 | 3471.34000 | 69.6539 | 241724.9800 | 3470.37008 2014-03-23 06:07:00 | 3473.77000 | 3475.00000 | 3471.36000 | 3474.59000 | 55.1921 | 191753.7900 | 3474.30003 2014-03-23 06:08:00 | 3472.99000 | 3474.96000 | 3471.93000 | 3474.21000 | 90.1690 | 313219.1300 | 3473.68997 2014-03-23 06:09:00 | 3474.59000 | 3476.02000 | 3473.04000 | 3476.02000 | 66.9399 | 232575.3900 | 3474.39000 2014-03-23 06:10:00 | 3476.26000 | 3476.28000 | 3476.26000 | 3476.28000 | 0.8200 | 2850.5500 | 3476.28000 2014-03-23 06:11:00 | 3476.28000 | 3476.28000 | 3473.27000 | 3473.90000 | 0.8590 | 2985.7700 | 3475.87000 2014-03-23 06:12:00 | 3474.91000 | 3475.91000 | 3473.55000 | 3475.91000 | 10.8720 | 37773.7100 | 3474.40001 2014-03-23 06:13:00 | 3475.91000 | 3475.91000 | 3474.41000 | 3474.41000 | 0.5450 | 1894.3400 | 3475.85000 2014-03-23 06:14:00 | 3474.46000 | 3476.24000 | 3474.46000 | 3475.06000 | 50.1400 | 174242.4300 | 3475.12000 2014-03-23 06:15:00 | 3475.06000 | 3475.93000 | 3473.27000 | 3475.05000 | 45.7470 | 158962.0800 | 3474.80996 2014-03-23 06:16:00 | 3474.57000 | 3475.96000 | 3473.99000 | 3474.04000 | 7.3530 | 25558.2400 | 3475.89001 2014-03-23 06:17:00 | 3474.39000 | 3474.99000 | 3474.39000 | 3474.99000 | 0.5700 | 1980.7300 | 3474.96000 2014-03-23 06:18:00 | 3475.89000 | 3475.93000 | 3474.05000 | 3474.51000 | 9.6140 | 33413.6100 | 3475.52001 2014-03-23 06:19:00 | 3474.91000 | 3474.91000 | 3474.51000 | 3474.51000 | 0.1910 | 663.7000 | 3474.85000 2014-03-23 06:20:00 | . | . | . | . | . | . | . 2014-03-23 06:21:00 | . | . | . | . | . | . | . 2014-03-23 06:22:00 | 3475.51000 | 3475.99000 | 3474.61000 | 3475.93000 | 9.0810 | 31559.6200 | 3475.35000 2014-03-23 06:23:00 | 3476.00000 | 3476.99000 | 3475.02000 | 3476.99000 | 23.6010 | 82027.4400 | 3475.59001 2014-03-23 06:24:00 | 3476.99000 | 3476.99000 | 3476.66000 | 3476.68000 | 0.4180 | 1453.2800 | 3476.75000 2014-03-23 06:25:00 | 3475.59000 | 3476.68000 | 3474.00000 | 3474.00000 | 20.7370 | 72069.6600 | 3475.40998 2014-03-23 06:26:00 | 3474.00000 | 3475.41000 | 3474.00000 | 3474.35000 | 95.2079 | 330831.2700 | 3474.82994 2014-03-23 06:27:00 | 3474.95000 | 3475.00000 | 3474.04000 | 3474.97000 | 8.0280 | 27892.7000 | 3474.43000 2014-03-23 06:28:00 | 3475.00000 | 3476.91000 | 3475.00000 | 3475.67000 | 13.5120 | 46969.0200 | 3476.10001 2014-03-23 06:29:00 | 3476.64000 | 3476.67000 | 3476.28000 | 3476.28000 | 0.0700 | 243.3600 | 3476.60000 2014-03-23 06:30:00 | 3475.68000 | 3476.68000 | 3475.00000 | 3476.68000 | 2.4100 | 8375.4900 | 3475.31000 2014-03-23 06:31:00 | 3476.65000 | 3476.95000 | 3475.21000 | 3476.00000 | 61.3829 | 213382.9700 | 3476.26005 2014-03-23 06:32:00 | . | . | . | . | . | . | . 2014-03-23 06:33:00 | 3476.00000 | 3476.00000 | 3476.00000 | 3476.00000 | 1.0000 | 3476.0000 | 3476.00000 2014-03-23 06:34:00 | 3476.00000 | 3476.00000 | 3476.00000 | 3476.00000 | 4.5080 | 15669.8100 | 3476.00000 2014-03-23 06:35:00 | 3475.61000 | 3475.61000 | 3475.61000 | 3475.61000 | 2.9680 | 10315.6100 | 3475.61000 2014-03-23 06:36:00 | . | . | . | . | . | . | . 2014-03-23 06:37:00 | 3476.37000 | 3477.36000 | 3476.07000 | 3477.09000 | 47.7340 | 165970.6100 | 3476.99005 2014-03-23 06:38:00 | 3476.82000 | 3476.82000 | 3476.82000 | 3476.82000 | 0.0400 | 139.0700 | 3476.82000 2014-03-23 06:39:00 | 3476.82000 | 3476.82000 | 3476.82000 | 3476.82000 | 0.3600 | 1251.6600 | 3476.82000 2014-03-23 06:40:00 | 3476.82000 | 3476.82000 | 3476.82000 | 3476.82000 | 0.1240 | 431.1300 | 3476.82000 2014-03-23 06:41:00 | 3476.83000 | 3477.00000 | 3476.83000 | 3477.00000 | 1.5300 | 5319.7900 | 3476.99000 2014-03-23 06:42:00 | 3477.00000 | 3477.00000 | 3477.00000 | 3477.00000 | 0.7000 | 2433.9000 | 3477.00000 2014-03-23 06:43:00 | 3476.82000 | 3476.82000 | 3476.82000 | 3476.82000 | 0.0520 | 180.7900 | 3476.82000 2014-03-23 06:44:00 | 3476.82000 | 3476.82000 | 3476.02000 | 3476.02000 | 0.0270 | 93.8600 | 3476.32000 2014-03-23 06:45:00 | 3476.82000 | 3476.82000 | 3476.82000 | 3476.82000 | 0.2410 | 837.9100 | 3476.82000 2014-03-23 06:46:00 | 3476.86000 | 3477.00000 | 3476.86000 | 3477.00000 | 0.7670 | 2666.8300 | 3476.97000 2014-03-23 06:47:00 | 3477.00000 | 3477.00000 | 3476.82000 | 3476.82000 | 1.3810 | 4801.5100 | 3476.83000 2014-03-23 06:48:00 | 3476.82000 | 3476.82000 | 3476.82000 | 3476.82000 | 0.3980 | 1383.7700 | 3476.82000 2014-03-23 06:49:00 | 3476.82000 | 3477.00000 | 3476.82000 | 3476.84000 | 2.6470 | 9203.2200 | 3476.85000 2014-03-23 06:50:00 | 3476.98000 | 3477.46000 | 3476.96000 | 3477.46000 | 9.1240 | 31724.1600 | 3477.00001 2014-03-23 06:51:00 | 3477.94000 | 3477.94000 | 3477.94000 | 3477.94000 | 0.5090 | 1770.2700 | 3477.94000 2014-03-23 06:52:00 | 3477.94000 | 3477.94000 | 3477.94000 | 3477.94000 | 0.0400 | 139.1200 | 3477.94000 2014-03-23 06:53:00 | 3478.00000 | 3480.04000 | 3477.94000 | 3480.00000 | 9.4490 | 32878.7900 | 3479.61000 2014-03-23 06:54:00 | 3480.00000 | 3480.00000 | 3480.00000 | 3480.00000 | 1.2600 | 4384.8000 | 3480.00000 2014-03-23 06:55:00 | 3479.39000 | 3479.39000 | 3477.51000 | 3477.51000 | 24.1240 | 83913.7600 | 3478.43003 2014-03-23 06:56:00 | 3477.46000 | 3477.46000 | 3477.06000 | 3477.06000 | 0.4990 | 1735.0600 | 3477.08000 2014-03-23 06:57:00 | 3478.51000 | 3481.00000 | 3478.46000 | 3481.00000 | 2.0980 | 7302.2500 | 3480.58000 2014-03-23 06:58:00 | 3481.00000 | 3483.80000 | 3481.00000 | 3482.07000 | 7.6240 | 26548.7500 | 3482.26001 2014-03-23 06:59:00 | 3482.34000 | 3490.00000 | 3481.03000 | 3481.59000 | 49.9080 | 173973.4200 | 3485.87997 2014-03-23 07:00:00 | 3482.17000 | 3490.00000 | 3481.65000 | 3489.35000 | 50.6680 | 176626.7400 | 3485.95997 2014-03-23 07:01:00 | 3489.35000 | 3489.66000 | 3487.20000 | 3488.61000 | 26.7780 | 93407.8900 | 3488.22998 2014-03-23 07:02:00 | 3488.98000 | 3489.08000 | 3484.02000 | 3485.47000 | 90.4390 | 315328.2100 | 3486.63997 2014-03-23 07:03:00 | 3485.54000 | 3488.97000 | 3484.45000 | 3488.97000 | 79.2531 | 276338.8200 | 3486.79007 2014-03-23 07:04:00 | 3488.97000 | 3489.31000 | 3488.97000 | 3488.97000 | 1.4010 | 4888.0900 | 3489.00000 2014-03-23 07:05:00 | 3489.35000 | 3490.00000 | 3489.35000 | 3489.66000 | 3.8660 | 13492.0200 | 3489.92000 2014-03-23 07:06:00 | 3490.09000 | 3491.00000 | 3490.09000 | 3491.00000 | 3.2040 | 11184.4200 | 3490.77000 2014-03-23 07:07:00 | 3490.85000 | 3491.91000 | 3490.85000 | 3491.85000 | 9.3760 | 32734.9400 | 3491.34999 2014-03-23 07:08:00 | 3492.00000 | 3492.50000 | 3492.00000 | 3492.50000 | 16.6140 | 58017.0400 | 3492.06002 2014-03-23 07:09:00 | 3492.06000 | 3492.55000 | 3492.00000 | 3492.55000 | 14.8620 | 51902.1200 | 3492.27001 2014-03-23 07:10:00 | 3492.50000 | 3492.50000 | 3489.12000 | 3490.90000 | 75.0471 | 262053.9800 | 3491.85994 2014-03-23 07:11:00 | 3490.79000 | 3490.79000 | 3489.80000 | 3489.80000 | 0.9230 | 3221.4600 | 3490.20000 2014-03-23 07:12:00 | 3489.71000 | 3490.02000 | 3489.09000 | 3490.02000 | 7.6460 | 26683.3600 | 3489.84999 2014-03-23 07:13:00 | 3489.70000 | 3490.79000 | 3487.51000 | 3487.52000 | 25.6890 | 89640.7500 | 3489.45999 2014-03-23 07:14:00 | 3487.97000 | 3487.97000 | 3487.12000 | 3487.12000 | 2.7810 | 9697.8000 | 3487.16000 2014-03-23 07:15:00 | 3487.12000 | 3487.15000 | 3485.77000 | 3485.87000 | 48.7020 | 169807.6400 | 3486.67003 2014-03-23 07:16:00 | 3485.69000 | 3485.84000 | 3483.84000 | 3483.84000 | 1.1590 | 4039.8700 | 3485.65000 2014-03-23 07:17:00 | 3483.85000 | 3483.85000 | 3483.84000 | 3483.84000 | 9.2730 | 32305.6700 | 3483.84001 2014-03-23 07:18:00 | 3483.84000 | 3483.84000 | 3483.80000 | 3483.80000 | 5.0970 | 17757.0500 | 3483.82000 2014-03-23 07:19:00 | 3483.82000 | 3483.82000 | 3483.60000 | 3483.60000 | 5.2250 | 18202.8900 | 3483.80999 2014-03-23 07:20:00 | 3483.05000 | 3483.05000 | 3483.00000 | 3483.00000 | 5.0800 | 17693.6600 | 3483.00000 2014-03-23 07:21:00 | . | . | . | . | . | . | . 2014-03-23 07:22:00 | 3482.93000 | 3483.00000 | 3482.10000 | 3482.12000 | 5.8190 | 20265.0700 | 3482.57000 2014-03-23 07:23:00 | 3482.11000 | 3482.11000 | 3481.00000 | 3481.00000 | 11.5910 | 40359.9200 | 3482.01000 2014-03-23 07:24:00 | 3480.05000 | 3480.62000 | 3475.00000 | 3476.75000 | 63.1250 | 219499.4200 | 3477.21991 2014-03-23 07:25:00 | 3478.08000 | 3478.94000 | 3476.02000 | 3477.49000 | 88.6179 | 308118.3100 | 3476.92995 2014-03-23 07:26:00 | 3476.12000 | 3476.77000 | 3476.12000 | 3476.45000 | 5.3540 | 18614.5100 | 3476.75001 2014-03-23 07:27:00 | 3476.45000 | 3476.45000 | 3476.29000 | 3476.29000 | 6.3530 | 22085.7300 | 3476.42001 2014-03-23 07:28:00 | 3476.29000 | 3482.00000 | 3476.29000 | 3481.76000 | 94.1670 | 327722.6600 | 3480.22992 2014-03-23 07:29:00 | 3480.14000 | 3482.83000 | 3478.88000 | 3482.02000 | 60.5981 | 210914.6000 | 3480.54997 2014-03-23 07:30:00 | 3482.10000 | 3482.81000 | 3482.00000 | 3482.00000 | 1.3100 | 4561.7700 | 3482.27000 2014-03-23 07:31:00 | 3482.00000 | 3482.08000 | 3482.00000 | 3482.08000 | 4.0290 | 14029.0200 | 3482.01000 2014-03-23 07:32:00 | 3482.08000 | 3482.81000 | 3482.00000 | 3482.15000 | 3.7790 | 13158.7900 | 3482.08000 2014-03-23 07:33:00 | . | . | . | . | . | . | . 2014-03-23 07:34:00 | 3482.49000 | 3482.50000 | 3482.40000 | 3482.50000 | 2.1450 | 7469.8700 | 3482.46000 2014-03-23 07:35:00 | 3482.50000 | 3482.83000 | 3482.50000 | 3482.50000 | 7.4350 | 25893.3500 | 3482.62999 2014-03-23 07:36:00 | . | . | . | . | . | . | . 2014-03-23 07:37:00 | 3482.83000 | 3482.85000 | 3482.50000 | 3482.50000 | 21.2370 | 73960.1000 | 3482.60998 2014-03-23 07:38:00 | 3481.65000 | 3481.65000 | 3480.99000 | 3480.99000 | 16.7000 | 58143.4400 | 3481.64000 2014-03-23 07:39:00 | 3480.70000 | 3482.60000 | 3480.00000 | 3482.60000 | 19.9050 | 69297.4100 | 3481.40997 2014-03-23 07:40:00 | 3482.60000 | 3482.60000 | 3482.60000 | 3482.60000 | 0.0280 | 97.5100 | 3482.60000 2014-03-23 07:41:00 | 3481.00000 | 3482.60000 | 3480.45000 | 3481.30000 | 130.5892 | 454633.0800 | 3481.39997 2014-03-23 07:42:00 | 3481.50000 | 3481.99000 | 3480.33000 | 3481.02000 | 131.2770 | 457018.4000 | 3481.32989 2014-03-23 07:43:00 | 3481.02000 | 3481.02000 | 3481.00000 | 3481.00000 | 3.3860 | 11786.7000 | 3481.01000 2014-03-23 07:44:00 | 3481.00000 | 3481.02000 | 3481.00000 | 3481.02000 | 0.2570 | 894.6200 | 3481.00000 2014-03-23 07:45:00 | 3481.00000 | 3481.02000 | 3480.00000 | 3480.30000 | 42.3040 | 147237.4800 | 3480.46005 2014-03-23 07:46:00 | 3480.30000 | 3480.30000 | 3480.30000 | 3480.30000 | 0.3620 | 1259.8700 | 3480.30000 2014-03-23 07:47:00 | 3480.30000 | 3480.30000 | 3477.00000 | 3478.77000 | 16.5110 | 57437.8000 | 3478.76000 2014-03-23 07:48:00 | 3478.00000 | 3482.00000 | 3477.77000 | 3479.72000 | 36.4880 | 126909.0600 | 3478.09998 2014-03-23 07:49:00 | 3478.54000 | 3481.94000 | 3478.35000 | 3481.36000 | 51.5070 | 179284.1600 | 3480.76996 2014-03-23 07:50:00 | 3481.72000 | 3483.00000 | 3479.69000 | 3480.81000 | 57.8710 | 201472.7300 | 3481.41002 2014-03-23 07:51:00 | 3481.59000 | 3482.00000 | 3480.26000 | 3480.50000 | 160.7412 | 559557.8600 | 3481.11006 2014-03-23 07:52:00 | 3481.17000 | 3481.99000 | 3481.17000 | 3481.17000 | 1.1740 | 4087.3000 | 3481.51000 2014-03-23 07:53:00 | 3481.17000 | 3481.19000 | 3481.00000 | 3481.00000 | 2.0020 | 6969.3100 | 3481.17000 2014-03-23 07:54:00 | 3481.00000 | 3481.19000 | 3476.10000 | 3478.98000 | 36.0300 | 125361.2600 | 3479.36000 2014-03-23 07:55:00 | 3478.98000 | 3478.98000 | 3478.30000 | 3478.30000 | 3.5300 | 12279.8000 | 3478.70000 2014-03-23 07:56:00 | 3479.00000 | 3479.00000 | 3478.30000 | 3478.30000 | 1.9000 | 6609.4000 | 3478.63000 2014-03-23 07:57:00 | 3478.98000 | 3478.98000 | 3478.98000 | 3478.98000 | 0.1200 | 417.4800 | 3478.98000 2014-03-23 07:58:00 | 3478.40000 | 3478.98000 | 3478.30000 | 3478.98000 | 4.7400 | 16487.2900 | 3478.33000 2014-03-23 07:59:00 | . | . | . | . | . | . | . 2014-03-23 08:00:00 | 3478.98000 | 3481.16000 | 3478.98000 | 3480.76000 | 3.6620 | 12743.6700 | 3479.98000 2014-03-23 08:01:00 | 3480.22000 | 3480.97000 | 3478.58000 | 3480.16000 | 31.8880 | 110969.4100 | 3479.96998 2014-03-23 08:02:00 | 3479.97000 | 3479.97000 | 3478.00000 | 3478.60000 | 8.2720 | 28775.6900 | 3478.69000 2014-03-23 08:03:00 | 3478.50000 | 3478.97000 | 3478.10000 | 3478.10000 | 3.7310 | 12979.9200 | 3478.94000 2014-03-23 08:04:00 | 3478.10000 | 3478.97000 | 3478.10000 | 3478.10000 | 1.3320 | 4633.9400 | 3478.94000 2014-03-23 08:05:00 | 3478.95000 | 3479.00000 | 3478.95000 | 3479.00000 | 6.2290 | 21670.5000 | 3478.97000 2014-03-23 08:06:00 | 3479.15000 | 3480.98000 | 3479.00000 | 3480.98000 | 0.3970 | 1381.5900 | 3480.08000 2014-03-23 08:07:00 | 3479.98000 | 3480.98000 | 3479.00000 | 3479.38000 | 2.2640 | 7878.4000 | 3479.86000 2014-03-23 08:08:00 | 3479.38000 | 3481.00000 | 3479.38000 | 3479.38000 | 65.8770 | 229249.8900 | 3479.96994 2014-03-23 08:09:00 | 3479.68000 | 3480.99000 | 3479.41000 | 3480.97000 | 21.9580 | 76421.9000 | 3480.36999 2014-03-23 08:10:00 | 3480.30000 | 3480.30000 | 3480.11000 | 3480.11000 | 0.9290 | 3233.1900 | 3480.29000 2014-03-23 08:11:00 | . | . | . | . | . | . | . 2014-03-23 08:12:00 | 3480.10000 | 3480.10000 | 3479.40000 | 3479.40000 | 0.6400 | 2226.8400 | 3479.44000 2014-03-23 08:13:00 | . | . | . | . | . | . | . 2014-03-23 08:14:00 | 3480.00000 | 3481.05000 | 3479.43000 | 3479.66000 | 13.7680 | 47914.9800 | 3480.16999 2014-03-23 08:15:00 | 3480.72000 | 3480.99000 | 3479.45000 | 3479.45000 | 37.5080 | 130550.5800 | 3480.60998 2014-03-23 08:16:00 | 3480.01000 | 3481.00000 | 3479.40000 | 3480.31000 | 99.3459 | 345755.4100 | 3480.31988 2014-03-23 08:17:00 | 3479.43000 | 3480.42000 | 3479.43000 | 3480.42000 | 1.1630 | 4046.6500 | 3479.49000 2014-03-23 08:18:00 | 3480.42000 | 3481.00000 | 3480.00000 | 3480.71000 | 5.0440 | 17556.5700 | 3480.68001 2014-03-23 08:19:00 | 3479.66000 | 3481.00000 | 3479.47000 | 3480.11000 | 104.5749 | 363935.3900 | 3480.13985 2014-03-23 08:20:00 | 3481.00000 | 3482.16000 | 3480.28000 | 3481.04000 | 63.0840 | 219611.3500 | 3481.25007 2014-03-23 08:21:00 | 3480.53000 | 3482.13000 | 3479.38000 | 3479.42000 | 56.6339 | 197139.3300 | 3480.94006 2014-03-23 08:22:00 | 3480.85000 | 3481.91000 | 3480.85000 | 3481.14000 | 104.6549 | 364352.8200 | 3481.46985 2014-03-23 08:23:00 | 3481.79000 | 3481.90000 | 3481.32000 | 3481.47000 | 4.6390 | 16151.1200 | 3481.59000 2014-03-23 08:24:00 | 3481.80000 | 3481.98000 | 3480.46000 | 3481.78000 | 45.8190 | 159501.9600 | 3481.12999 2014-03-23 08:25:00 | 3480.69000 | 3483.04000 | 3480.54000 | 3482.62000 | 53.8270 | 187425.1600 | 3481.98995 2014-03-23 08:26:00 | 3482.02000 | 3482.02000 | 3482.02000 | 3482.02000 | 2.9080 | 10125.7100 | 3482.02000 2014-03-23 08:27:00 | 3482.02000 | 3482.02000 | 3482.00000 | 3482.00000 | 9.1310 | 31794.3200 | 3482.02000 2014-03-23 08:28:00 | 3482.02000 | 3482.86000 | 3482.00000 | 3482.86000 | 6.3330 | 22054.1600 | 3482.42001 2014-03-23 08:29:00 | 3482.04000 | 3482.10000 | 3482.04000 | 3482.04000 | 0.2950 | 1027.2100 | 3482.06000 2014-03-23 08:30:00 | 3482.80000 | 3482.80000 | 3482.80000 | 3482.80000 | 0.0100 | 34.8300 | 3482.80000 2014-03-23 08:31:00 | 3482.52000 | 3482.52000 | 3482.50000 | 3482.50000 | 2.0270 | 7059.0400 | 3482.51000 2014-03-23 08:32:00 | 3482.48000 | 3482.50000 | 3482.48000 | 3482.50000 | 0.8770 | 3054.1400 | 3482.48000 2014-03-23 08:33:00 | 3482.50000 | 3482.50000 | 3482.02000 | 3482.02000 | 3.9590 | 13787.1500 | 3482.48000 2014-03-23 08:34:00 | 3481.86000 | 3481.86000 | 3481.86000 | 3481.86000 | 0.0400 | 139.2700 | 3481.86000 2014-03-23 08:35:00 | 3481.59000 | 3481.59000 | 3480.19996 | 3480.20000 | 24.5450 | 85421.6200 | 3480.19996 2014-03-23 08:36:00 | 3480.00000 | 3480.94000 | 3479.38000 | 3479.98000 | 23.4460 | 81595.9500 | 3480.16997 2014-03-23 08:37:00 | 3479.98000 | 3479.98000 | 3478.00000 | 3479.32000 | 31.2850 | 108838.4100 | 3478.92996 2014-03-23 08:38:00 | 3478.44000 | 3479.78000 | 3475.00000 | 3477.02000 | 81.4329 | 283202.4300 | 3477.74007 2014-03-23 08:39:00 | 3477.00000 | 3478.10000 | 3476.11000 | 3477.02000 | 118.1191 | 410704.7200 | 3477.03997 2014-03-23 08:40:00 | 3477.05000 | 3477.97000 | 3476.11000 | 3476.11000 | 49.4370 | 171877.5900 | 3476.69996 2014-03-23 08:41:00 | 3476.57000 | 3477.58000 | 3476.10000 | 3476.30000 | 130.9572 | 455315.8200 | 3476.82989 2014-03-23 08:42:00 | 3476.10000 | 3478.10000 | 3476.10000 | 3477.73000 | 7.1250 | 24775.8100 | 3477.30999 2014-03-23 08:43:00 | 3478.25000 | 3479.87000 | 3478.25000 | 3479.72000 | 23.3920 | 81376.4800 | 3478.82001 2014-03-23 08:44:00 | 3479.99000 | 3480.00000 | 3479.70000 | 3479.70000 | 1.6080 | 5595.4100 | 3479.73000 2014-03-23 08:45:00 | 3478.72000 | 3478.72000 | 3476.61000 | 3476.61000 | 5.1820 | 18020.8300 | 3477.58000 2014-03-23 08:46:00 | 3476.62000 | 3477.18000 | 3475.14000 | 3476.00000 | 82.1381 | 285522.5900 | 3476.12995 2014-03-23 08:47:00 | 3475.37000 | 3479.95000 | 3475.27000 | 3479.90000 | 142.1948 | 494454.1000 | 3477.29979 2014-03-23 08:48:00 | 3477.31000 | 3479.65000 | 3477.31000 | 3478.66000 | 7.3190 | 25463.8900 | 3479.15000 2014-03-23 08:49:00 | 3478.36000 | 3478.74000 | 3478.36000 | 3478.74000 | 0.1680 | 584.3800 | 3478.43000 2014-03-23 08:50:00 | 3479.02000 | 3479.14000 | 3479.02000 | 3479.14000 | 0.0770 | 267.8900 | 3479.08000 2014-03-23 08:51:00 | 3479.62000 | 3479.98000 | 3479.62000 | 3479.98000 | 0.5780 | 2011.3400 | 3479.83000 2014-03-23 08:52:00 | 3479.00000 | 3479.10000 | 3479.00000 | 3479.02000 | 1.4610 | 5082.8300 | 3479.01000 2014-03-23 08:53:00 | 3478.33000 | 3478.33000 | 3475.60000 | 3476.41000 | 16.5110 | 57408.5100 | 3476.99000 2014-03-23 08:54:00 | 3476.51000 | 3478.29000 | 3476.49000 | 3477.64000 | 182.7460 | 635490.1600 | 3477.44979 2014-03-23 08:55:00 | 3477.17000 | 3478.23000 | 3476.38000 | 3476.93000 | 5.8180 | 20230.1800 | 3477.17000 2014-03-23 08:56:00 | 3476.90000 | 3476.90000 | 3476.60000 | 3476.60000 | 1.2370 | 4300.5600 | 3476.61000 2014-03-23 08:57:00 | 3476.50000 | 3477.32000 | 3475.51000 | 3476.02000 | 38.1300 | 132545.9200 | 3476.16000 2014-03-23 08:58:00 | 3476.57000 | 3476.57000 | 3476.00000 | 3476.55000 | 10.6540 | 37034.0300 | 3476.07001 2014-03-23 08:59:00 | 3476.51000 | 3476.57000 | 3476.12000 | 3476.12000 | 2.1670 | 7533.5300 | 3476.48000 2014-03-23 09:00:00 | 3476.56000 | 3478.03000 | 3476.56000 | 3478.03000 | 30.2860 | 105306.3600 | 3477.05997 2014-03-23 09:01:00 | 3478.03000 | 3478.03000 | 3478.03000 | 3478.03000 | 0.0500 | 173.9000 | 3478.03000 2014-03-23 09:02:00 | 3478.92000 | 3478.95000 | 3478.92000 | 3478.95000 | 0.5300 | 1843.8400 | 3478.94000 2014-03-23 09:03:00 | 3479.00000 | 3479.00000 | 3478.92000 | 3479.00000 | 1.2380 | 4306.9700 | 3478.97000 2014-03-23 09:04:00 | 3479.16000 | 3479.97000 | 3478.32000 | 3478.94000 | 10.8960 | 37911.8100 | 3479.41999 2014-03-23 09:05:00 | 3479.20000 | 3479.44000 | 3479.20000 | 3479.44000 | 1.3210 | 4596.0500 | 3479.22000 2014-03-23 09:06:00 | 3479.50000 | 3480.98000 | 3479.20000 | 3479.50000 | 54.1660 | 188511.3500 | 3480.24994 2014-03-23 09:07:00 | 3479.23000 | 3480.09000 | 3477.95000 | 3479.90000 | 68.6570 | 238854.1500 | 3478.94994 2014-03-23 09:08:00 | 3479.37000 | 3480.00000 | 3479.00000 | 3479.00000 | 2.9980 | 10431.5200 | 3479.49000 2014-03-23 09:09:00 | 3479.00000 | 3480.16000 | 3479.00000 | 3480.16000 | 5.1110 | 17781.7900 | 3479.12000 2014-03-23 09:10:00 | 3480.00000 | 3480.00000 | 3477.03000 | 3477.92000 | 70.4301 | 245060.6600 | 3479.49000 2014-03-23 09:11:00 | 3475.10000 | 3481.00000 | 3475.00000 | 3479.13000 | 25.0090 | 86986.2100 | 3478.19999 2014-03-23 09:12:00 | 3479.00000 | 3480.65000 | 3479.00000 | 3480.00000 | 52.6770 | 183315.8900 | 3479.99995 2014-03-23 09:13:00 | 3479.82000 | 3479.82000 | 3479.00000 | 3479.00000 | 1.2060 | 4195.7100 | 3479.03000 2014-03-23 09:14:00 | 3479.00000 | 3479.98000 | 3479.00000 | 3479.98000 | 1.6030 | 5578.1100 | 3479.79000 2014-03-23 09:15:00 | 3479.98000 | 3480.00000 | 3479.98000 | 3479.99000 | 1.1580 | 4029.8400 | 3480.00000 2014-03-23 09:16:00 | 3480.00000 | 3480.00000 | 3479.60000 | 3479.60000 | 0.5200 | 1809.4300 | 3479.68000 2014-03-23 09:17:00 | 3479.99000 | 3479.99000 | 3479.99000 | 3479.99000 | 0.0570 | 198.3600 | 3479.99000 2014-03-23 09:18:00 | 3479.94000 | 3481.00000 | 3479.94000 | 3480.81000 | 6.3890 | 22234.1600 | 3480.07000 2014-03-23 09:19:00 | 3481.00000 | 3481.00000 | 3480.19000 | 3480.19000 | 0.9510 | 3309.9000 | 3480.44000 2014-03-23 09:20:00 | 3480.47000 | 3480.47000 | 3480.47000 | 3480.47000 | 0.0300 | 104.4100 | 3480.47000 2014-03-23 09:21:00 | 3480.97000 | 3480.97000 | 3480.49000 | 3480.49000 | 1.0960 | 3814.8200 | 3480.68000 2014-03-23 09:22:00 | 3480.58000 | 3480.60000 | 3480.49000 | 3480.49000 | 1.2620 | 4392.4900 | 3480.58000 2014-03-23 09:23:00 | 3480.49000 | 3480.99000 | 3480.49000 | 3480.99000 | 11.5140 | 40078.6900 | 3480.87001 2014-03-23 09:24:00 | 3480.97000 | 3480.99000 | 3480.96999 | 3480.99000 | 4.0950 | 14254.5700 | 3480.96999 2014-03-23 09:25:00 | 3480.97000 | 3481.00000 | 3480.47000 | 3480.47000 | 10.7770 | 37514.6800 | 3480.98999 2014-03-23 09:26:00 | 3480.02000 | 3480.09000 | 3480.00000 | 3480.00000 | 1.9940 | 6939.1400 | 3480.01000 2014-03-23 09:27:00 | 3480.00000 | 3480.00000 | 3480.00000 | 3480.00000 | 0.5990 | 2084.5200 | 3480.00000 2014-03-23 09:28:00 | 3480.00000 | 3480.98000 | 3479.96000 | 3479.98000 | 6.5550 | 22812.1000 | 3480.10999 2014-03-23 09:29:00 | 3480.00000 | 3480.93000 | 3477.00000 | 3478.88000 | 128.3320 | 446527.2300 | 3479.47007 2014-03-23 09:30:00 | 3478.88000 | 3478.88000 | 3477.69000 | 3478.55000 | 2.4980 | 8689.3600 | 3478.53000 2014-03-23 09:31:00 | 3478.86000 | 3479.23000 | 3475.00000 | 3478.52000 | 139.5371 | 485358.8700 | 3478.34988 2014-03-23 09:32:00 | 3477.73000 | 3478.96000 | 3477.20000 | 3478.33000 | 37.3461 | 129897.7800 | 3478.21996 2014-03-23 09:33:00 | 3477.20000 | 3478.98000 | 3477.20000 | 3478.88000 | 40.6969 | 141557.4200 | 3478.32996 2014-03-23 09:34:00 | 3478.88000 | 3479.02000 | 3476.99000 | 3477.13000 | 10.3380 | 35965.3000 | 3478.93999 2014-03-23 09:35:00 | 3476.39000 | 3478.98000 | 3475.98000 | 3478.00000 | 20.3930 | 70910.4900 | 3477.20002 2014-03-23 09:36:00 | 3478.00000 | 3478.02000 | 3477.14000 | 3477.95000 | 9.2640 | 32219.2700 | 3477.90001 2014-03-23 09:37:00 | 3477.14000 | 3478.22000 | 3475.20000 | 3478.22000 | 12.5370 | 43592.8500 | 3477.13999 2014-03-23 09:38:00 | 3477.13000 | 3479.95000 | 3476.56000 | 3476.63000 | 53.5760 | 186311.7100 | 3477.51994 2014-03-23 09:39:00 | 3476.56000 | 3478.52000 | 3476.00000 | 3476.00000 | 28.7890 | 100105.3400 | 3477.20999 2014-03-23 09:40:00 | 3475.32000 | 3476.78000 | 3475.30000 | 3475.73000 | 11.4030 | 39634.5000 | 3475.80001 2014-03-23 09:41:00 | 3475.30000 | 3476.63000 | 3475.00000 | 3475.14000 | 105.0719 | 365207.9000 | 3475.79006 2014-03-23 09:42:00 | 3475.73000 | 3477.44000 | 3475.00000 | 3477.44000 | 64.7140 | 224931.0000 | 3475.77007 2014-03-23 09:43:00 | 3476.76000 | 3478.70000 | 3475.76000 | 3477.00000 | 73.3540 | 255040.7200 | 3476.85008 2014-03-23 09:44:00 | 3476.98000 | 3480.00000 | 3476.57000 | 3480.00000 | 62.0380 | 215776.0700 | 3478.12996 2014-03-23 09:45:00 | 3479.03000 | 3480.00000 | 3479.03000 | 3479.05000 | 3.2590 | 11341.1000 | 3479.93000 2014-03-23 09:46:00 | 3480.00000 | 3482.48000 | 3479.09000 | 3482.48000 | 52.2070 | 181732.4200 | 3480.99995 2014-03-23 09:47:00 | 3480.64000 | 3483.82000 | 3480.62000 | 3481.45000 | 68.8570 | 239791.1200 | 3482.44994 2014-03-23 09:48:00 | 3481.35000 | 3482.45000 | 3481.15000 | 3482.00000 | 19.5530 | 68075.6300 | 3481.60002 2014-03-23 09:49:00 | 3482.02000 | 3482.12000 | 3481.98000 | 3482.00000 | 21.0140 | 73171.3200 | 3482.03002 2014-03-23 09:50:00 | 3481.98000 | 3482.00000 | 3480.02000 | 3480.70000 | 9.6440 | 33569.9500 | 3480.92001 2014-03-23 09:51:00 | 3481.11000 | 3481.11000 | 3478.60000 | 3480.66000 | 18.1040 | 63008.8400 | 3480.38002 2014-03-23 09:52:00 | 3480.66000 | 3481.96000 | 3479.31000 | 3479.31000 | 53.9560 | 187803.6000 | 3480.67994 2014-03-23 09:53:00 | 3478.98000 | 3479.98000 | 3478.03000 | 3478.98000 | 36.2360 | 126068.3900 | 3479.08996 2014-03-23 09:54:00 | 3479.00000 | 3479.10000 | 3478.60000 | 3478.60000 | 2.1120 | 7347.6400 | 3478.99000 2014-03-23 09:55:00 | 3478.99000 | 3478.99000 | 3476.40000 | 3477.00000 | 6.6660 | 23187.8200 | 3478.51999 2014-03-23 09:56:00 | 3476.96000 | 3480.66000 | 3476.33000 | 3480.66000 | 16.4370 | 57154.7200 | 3477.19999 2014-03-23 09:57:00 | 3477.44000 | 3478.20000 | 3477.27000 | 3477.50000 | 6.9470 | 24158.3300 | 3477.51999 2014-03-23 09:58:00 | 3477.50000 | 3477.50000 | 3475.14000 | 3475.16000 | 33.4810 | 116412.6400 | 3476.98001 2014-03-23 09:59:00 | 3475.19000 | 3477.00000 | 3474.67000 | 3474.67000 | 18.2760 | 63521.2500 | 3475.65998 2014-03-23 10:00:00 | 3474.63000 | 3474.72000 | 3474.00000 | 3474.68000 | 17.5410 | 60945.5000 | 3474.46001 2014-03-23 10:01:00 | 3475.00000 | 3475.46000 | 3473.33000 | 3473.33000 | 24.5990 | 85464.0200 | 3474.28999 2014-03-23 10:02:00 | 3473.02000 | 3475.28000 | 3472.50000 | 3475.28000 | 23.0210 | 79958.3700 | 3473.28001 2014-03-23 10:03:00 | 3475.28000 | 3475.50000 | 3473.36000 | 3474.92000 | 50.5750 | 175723.3200 | 3474.50993 2014-03-23 10:04:00 | 3473.90000 | 3475.77000 | 3473.90000 | 3475.02000 | 9.2030 | 31975.2800 | 3474.44001 2014-03-23 10:05:00 | 3475.02000 | 3475.59000 | 3474.59000 | 3474.98000 | 5.4870 | 19067.4100 | 3475.01000 2014-03-23 10:06:00 | 3474.98000 | 3475.00000 | 3474.98000 | 3474.98000 | 5.1540 | 17910.0800 | 3474.99001 2014-03-23 10:07:00 | 3474.98000 | 3475.49000 | 3474.59000 | 3474.98000 | 10.0150 | 34803.0500 | 3475.08999 2014-03-23 10:08:00 | 3474.98000 | 3475.00000 | 3473.34000 | 3473.34000 | 1.9130 | 6645.5100 | 3473.87000 2014-03-23 10:09:00 | 3474.91000 | 3474.97000 | 3473.04000 | 3473.10000 | 86.7760 | 301464.0900 | 3474.04990 2014-03-23 10:10:00 | 3473.95000 | 3474.04000 | 3473.00000 | 3474.02000 | 1.3440 | 4668.8400 | 3473.84000 2014-03-23 10:11:00 | 3474.02000 | 3477.38000 | 3474.00000 | 3474.67000 | 10.0520 | 34927.3000 | 3474.66001 2014-03-23 10:12:00 | 3474.71000 | 3476.68000 | 3474.71000 | 3475.71000 | 1.1590 | 4028.6300 | 3475.95000 2014-03-23 10:13:00 | 3475.71000 | 3477.30000 | 3474.90000 | 3476.90000 | 57.0860 | 198425.1000 | 3475.89993 2014-03-23 10:14:00 | 3477.00000 | 3477.00000 | 3475.03000 | 3475.89000 | 7.7340 | 26884.7400 | 3476.18001 2014-03-23 10:15:00 | 3475.29000 | 3476.19000 | 3475.29000 | 3476.09000 | 1.2620 | 4386.5200 | 3475.85000 2014-03-23 10:16:00 | 3476.09000 | 3477.48000 | 3476.09000 | 3477.38000 | 1.0980 | 3817.9600 | 3477.20000 2014-03-23 10:17:00 | 3477.40000 | 3478.88000 | 3477.00000 | 3478.55000 | 20.0320 | 69666.7900 | 3477.78001 2014-03-23 10:18:00 | 3478.50000 | 3478.50000 | 3477.00000 | 3477.40000 | 5.4910 | 19096.6900 | 3477.82000 2014-03-23 10:19:00 | 3477.00000 | 3478.26000 | 3475.64000 | 3476.89000 | 12.7200 | 44231.0000 | 3477.28000 2014-03-23 10:20:00 | 3476.43000 | 3476.43000 | 3475.29000 | 3475.29000 | 1.5830 | 5502.5200 | 3476.00000 2014-03-23 10:21:00 | 3475.04000 | 3476.50000 | 3475.00000 | 3476.50000 | 20.4810 | 71186.7600 | 3475.75001 2014-03-23 10:22:00 | 3476.00000 | 3477.26000 | 3476.00000 | 3477.01000 | 5.2250 | 18167.2700 | 3476.98999 2014-03-23 10:23:00 | 3477.03000 | 3477.03000 | 3476.10000 | 3476.10000 | 6.6320 | 23059.2500 | 3476.97000 2014-03-23 10:24:00 | 3476.10000 | 3476.36000 | 3476.10000 | 3476.36000 | 3.2910 | 11439.9500 | 3476.13000 2014-03-23 10:25:00 | 3476.36000 | 3478.50000 | 3476.10000 | 3478.50000 | 4.8970 | 17024.1200 | 3476.44000 2014-03-23 10:26:00 | 3478.50000 | 3478.53000 | 3476.92000 | 3477.32000 | 1.4410 | 5011.5800 | 3477.85000 2014-03-23 10:27:00 | 3477.92000 | 3478.50000 | 3477.24000 | 3478.00000 | 5.0050 | 17407.6000 | 3478.03999 2014-03-23 10:28:00 | 3478.00000 | 3478.00000 | 3477.34000 | 3477.34000 | 0.4900 | 1704.1600 | 3477.88000 2014-03-23 10:29:00 | 3477.31000 | 3478.00000 | 3477.31000 | 3478.00000 | 9.3600 | 32553.6700 | 3477.96000 2014-03-23 10:30:00 | 3478.00000 | 3478.00000 | 3477.00000 | 3477.00000 | 2.3050 | 8014.6100 | 3477.05000 2014-03-23 10:31:00 | 3477.00000 | 3477.00000 | 3476.10000 | 3476.10000 | 8.0820 | 28094.6400 | 3476.20000 2014-03-23 10:32:00 | 3476.00000 | 3478.00000 | 3476.00000 | 3477.02000 | 33.5060 | 116503.6500 | 3477.09996 2014-03-23 10:33:00 | 3477.98000 | 3478.00000 | 3477.02000 | 3477.94000 | 4.1390 | 14394.2600 | 3477.71000 2014-03-23 10:34:00 | 3477.74000 | 3477.74000 | 3476.00000 | 3476.68000 | 12.0910 | 42033.6600 | 3476.44000 2014-03-23 10:35:00 | 3476.68000 | 3476.70000 | 3476.00000 | 3476.70000 | 2.1380 | 7432.2600 | 3476.27000 2014-03-23 10:36:00 | 3476.00000 | 3477.98000 | 3476.00000 | 3476.95000 | 6.0730 | 21115.5300 | 3476.95001 2014-03-23 10:37:00 | 3476.92000 | 3476.95000 | 3476.00000 | 3476.02000 | 5.2670 | 18310.3100 | 3476.42000 2014-03-23 10:38:00 | 3476.02000 | 3478.00000 | 3476.02000 | 3477.02000 | 6.3620 | 22124.1000 | 3477.54000 2014-03-23 10:39:00 | 3477.04000 | 3478.48000 | 3477.04000 | 3477.50000 | 3.6520 | 12700.1500 | 3477.59000 2014-03-23 10:40:00 | 3478.00000 | 3478.88000 | 3477.50000 | 3478.50000 | 6.6340 | 23075.1300 | 3478.31001 2014-03-23 10:41:00 | 3478.86000 | 3480.67000 | 3478.84000 | 3480.50000 | 11.6710 | 40607.6600 | 3479.36000 2014-03-23 10:42:00 | 3480.50000 | 3481.98000 | 3480.20000 | 3481.98000 | 5.4300 | 18901.8800 | 3481.01000 2014-03-23 10:43:00 | 3481.98000 | 3485.00000 | 3481.96000 | 3484.02000 | 22.2020 | 77347.0800 | 3483.79001 2014-03-23 10:44:00 | 3484.02000 | 3485.00000 | 3484.00000 | 3484.01000 | 12.6900 | 44223.3600 | 3484.90000 2014-03-23 10:45:00 | 3484.88000 | 3484.88000 | 3483.54000 | 3484.00000 | 14.1250 | 49213.7200 | 3484.15998 2014-03-23 10:46:00 | 3484.00000 | 3484.00000 | 3481.00000 | 3482.39000 | 10.8470 | 37773.0300 | 3482.34999 2014-03-23 10:47:00 | 3482.37000 | 3482.39000 | 3476.00000 | 3481.96000 | 12.5610 | 43707.8200 | 3479.64000 2014-03-23 10:48:00 | 3481.42000 | 3481.92000 | 3480.00000 | 3480.71000 | 9.0030 | 31339.3200 | 3480.99001 2014-03-23 10:49:00 | 3481.13000 | 3481.22000 | 3480.01000 | 3481.22000 | 57.4070 | 199822.2500 | 3480.79995 2014-03-23 10:50:00 | 3481.13000 | 3481.42000 | 3480.00000 | 3480.00000 | 18.4260 | 64126.4600 | 3480.21998 2014-03-23 10:51:00 | 3479.98000 | 3479.98000 | 3479.68000 | 3479.95000 | 0.3760 | 1308.4500 | 3479.92000 2014-03-23 10:52:00 | 3479.93000 | 3479.95000 | 3479.93000 | 3479.95000 | 0.4000 | 1391.9700 | 3479.93000 2014-03-23 10:53:00 | 3479.95000 | 3481.72000 | 3479.95000 | 3480.10000 | 25.7020 | 89461.3800 | 3480.72001 2014-03-23 10:54:00 | 3480.73000 | 3480.73000 | 3478.00000 | 3479.35000 | 29.8570 | 103885.1500 | 3479.41997 2014-03-23 10:55:00 | 3478.42000 | 3479.08000 | 3478.02000 | 3478.63000 | 1.4770 | 5138.0100 | 3478.68000 2014-03-23 10:56:00 | 3478.67000 | 3478.87000 | 3478.67000 | 3478.87000 | 1.4890 | 5179.9900 | 3478.84000 2014-03-23 10:57:00 | 3479.02000 | 3480.00000 | 3479.00000 | 3480.00000 | 6.5400 | 22757.1900 | 3479.69000 2014-03-23 10:58:00 | 3480.04000 | 3481.00000 | 3478.89000 | 3479.00000 | 33.6790 | 117191.7000 | 3479.66999 2014-03-23 10:59:00 | 3478.98000 | 3480.00000 | 3478.98000 | 3479.99000 | 14.5860 | 50752.9500 | 3479.56998 2014-03-23 11:00:00 | 3479.87000 | 3479.95000 | 3479.87000 | 3479.92000 | 0.1000 | 347.9900 | 3479.92000 2014-03-23 11:01:00 | 3479.90000 | 3479.99000 | 3479.89000 | 3479.99000 | 0.3440 | 1197.1000 | 3479.93000 2014-03-23 11:02:00 | 3480.00000 | 3481.02000 | 3480.00000 | 3481.02000 | 21.9140 | 76281.4100 | 3480.94003 2014-03-23 11:03:00 | 3481.02000 | 3481.61000 | 3481.00000 | 3481.61000 | 4.3430 | 15119.5800 | 3481.37000 2014-03-23 11:04:00 | 3481.76000 | 3481.76000 | 3481.47000 | 3481.50000 | 15.9710 | 55603.8900 | 3481.55000 2014-03-23 11:05:00 | 3481.65000 | 3481.98000 | 3480.50000 | 3480.50000 | 3.4860 | 12135.7900 | 3481.29000 2014-03-23 11:06:00 | 3480.40000 | 3480.96000 | 3480.02000 | 3480.79000 | 2.7490 | 9567.8700 | 3480.49000 2014-03-23 11:07:00 | 3480.80000 | 3481.20000 | 3480.03000 | 3480.10000 | 6.5820 | 22909.5400 | 3480.64000 2014-03-23 11:08:00 | 3480.54000 | 3481.30000 | 3480.06000 | 3481.30000 | 69.8190 | 243012.5800 | 3480.60998 2014-03-23 11:09:00 | 3481.30000 | 3481.90000 | 3481.30000 | 3481.90000 | 4.5150 | 15719.8200 | 3481.69001 2014-03-23 11:10:00 | 3481.74000 | 3481.81000 | 3481.00000 | 3481.00000 | 6.2890 | 21894.4000 | 3481.38000 2014-03-23 11:11:00 | 3481.00000 | 3481.39000 | 3481.00000 | 3481.31000 | 2.9010 | 10098.5400 | 3481.06000 2014-03-23 11:12:00 | 3481.12000 | 3482.13000 | 3481.00000 | 3482.13000 | 20.8180 | 72478.2400 | 3481.51999 2014-03-23 11:13:00 | 3482.41000 | 3482.43000 | 3481.45000 | 3481.45000 | 2.6640 | 9275.3600 | 3481.74000 2014-03-23 11:14:00 | 3481.45000 | 3481.87000 | 3481.45000 | 3481.87000 | 4.0610 | 14139.0600 | 3481.67000 2014-03-23 11:15:00 | 3481.83000 | 3481.98000 | 3480.91000 | 3481.52000 | 82.9009 | 288610.5300 | 3481.39002 2014-03-23 11:16:00 | 3480.93000 | 3481.94000 | 3480.88000 | 3481.94000 | 36.9091 | 128493.6900 | 3481.35999 2014-03-23 11:17:00 | 3481.92000 | 3482.41000 | 3480.88000 | 3481.02000 | 70.5450 | 245612.8500 | 3481.64990 2014-03-23 11:18:00 | 3481.47000 | 3482.50000 | 3480.87000 | 3481.27000 | 50.0830 | 174365.9500 | 3481.54004 2014-03-23 11:19:00 | 3481.29000 | 3482.50000 | 3481.09000 | 3481.37000 | 88.0349 | 306522.6300 | 3481.82987 2014-03-23 11:20:00 | 3481.14000 | 3482.22000 | 3480.00000 | 3481.64000 | 35.9630 | 125196.6400 | 3481.26003 2014-03-23 11:21:00 | 3481.64000 | 3481.64000 | 3480.10000 | 3481.00000 | 8.4410 | 29381.2000 | 3480.77000 2014-03-23 11:22:00 | 3480.08000 | 3481.00000 | 3480.02000 | 3481.00000 | 6.1560 | 21427.8600 | 3480.80999 2014-03-23 11:23:00 | 3481.00000 | 3481.00000 | 3480.52000 | 3481.00000 | 10.2490 | 35676.7100 | 3480.99000 2014-03-23 11:24:00 | 3481.00000 | 3481.50000 | 3481.00000 | 3481.50000 | 3.7850 | 13177.0200 | 3481.37999 2014-03-23 11:25:00 | 3481.50000 | 3482.60000 | 3481.50000 | 3482.60000 | 10.4340 | 36333.6100 | 3482.23001 2014-03-23 11:26:00 | 3482.69000 | 3483.96000 | 3480.02000 | 3481.81000 | 31.5650 | 109903.2000 | 3481.80995 2014-03-23 11:27:00 | 3481.81000 | 3483.00000 | 3480.90000 | 3482.00000 | 14.5280 | 50583.2400 | 3481.77999 2014-03-23 11:28:00 | 3483.00000 | 3483.00000 | 3481.24000 | 3482.00000 | 52.4580 | 182657.6400 | 3481.97997 2014-03-23 11:29:00 | 3482.00000 | 3483.30000 | 3482.00000 | 3482.02000 | 67.9260 | 236549.6200 | 3482.45992 2014-03-23 11:30:00 | 3482.52000 | 3482.98000 | 3482.10000 | 3482.81000 | 3.4500 | 12014.9200 | 3482.59000 2014-03-23 11:31:00 | 3482.88000 | 3483.00000 | 3482.81000 | 3482.81000 | 3.0560 | 10643.8100 | 3482.92000 2014-03-23 11:32:00 | 3482.72000 | 3483.02000 | 3481.34000 | 3482.20000 | 54.4440 | 189590.9300 | 3482.31006 2014-03-23 11:33:00 | 3482.33000 | 3482.50000 | 3481.96000 | 3482.14000 | 15.9690 | 55604.9300 | 3482.05000 2014-03-23 11:34:00 | 3482.18000 | 3482.98000 | 3482.17000 | 3482.98000 | 3.8460 | 13393.1500 | 3482.36000 2014-03-23 11:35:00 | 3482.99000 | 3484.00000 | 3482.79000 | 3483.56000 | 19.4630 | 67798.5000 | 3483.46002 2014-03-23 11:36:00 | 3483.30000 | 3484.48000 | 3483.30000 | 3483.87000 | 35.0760 | 122203.7700 | 3483.96996 2014-03-23 11:37:00 | 3483.85000 | 3485.00000 | 3483.51000 | 3484.00000 | 37.0580 | 129109.8600 | 3483.98998 2014-03-23 11:38:00 | 3483.39000 | 3484.90000 | 3481.91000 | 3482.50000 | 53.7980 | 187388.5000 | 3483.18997 2014-03-23 11:39:00 | 3482.47000 | 3483.08000 | 3482.00000 | 3482.90000 | 15.9340 | 55493.8500 | 3482.73002 2014-03-23 11:40:00 | 3483.50000 | 3484.53000 | 3482.88000 | 3484.34000 | 78.5241 | 273534.7800 | 3483.45009 2014-03-23 11:41:00 | 3484.23000 | 3484.98000 | 3483.34000 | 3483.75000 | 65.8630 | 229476.0700 | 3484.14006 2014-03-23 11:42:00 | 3484.32000 | 3485.51000 | 3482.11000 | 3484.09000 | 88.7540 | 309247.4900 | 3484.32010 2014-03-23 11:43:00 | 3484.05000 | 3485.29000 | 3483.44000 | 3483.96000 | 59.1390 | 206048.9800 | 3484.14998 2014-03-23 11:44:00 | 3483.96000 | 3484.48000 | 3483.50000 | 3483.50000 | 47.8809 | 166810.9800 | 3483.87001 2014-03-23 11:45:00 | 3484.49000 | 3484.50000 | 3483.44000 | 3483.46000 | 59.8391 | 208481.0600 | 3484.02998 2014-03-23 11:46:00 | 3483.59000 | 3484.50000 | 3483.44000 | 3483.46000 | 66.4970 | 231660.9900 | 3483.77994 2014-03-23 11:47:00 | 3484.36000 | 3484.50000 | 3483.35000 | 3483.81000 | 85.3660 | 297407.4600 | 3483.90990 2014-03-23 11:48:00 | 3483.90000 | 3484.53000 | 3483.47000 | 3484.29000 | 26.7680 | 93263.8500 | 3484.14998 2014-03-23 11:49:00 | 3483.46000 | 3485.00000 | 3483.46000 | 3483.98000 | 99.3670 | 346194.6500 | 3483.99991 2014-03-23 11:50:00 | 3483.92000 | 3484.12000 | 3483.37000 | 3483.81000 | 54.7940 | 190894.0300 | 3483.85006 2014-03-23 11:51:00 | 3483.81000 | 3484.75000 | 3481.79000 | 3481.79000 | 46.7939 | 163011.3600 | 3483.60005 2014-03-23 11:52:00 | 3481.50000 | 3483.07000 | 3481.27000 | 3483.07000 | 93.0131 | 323839.9500 | 3481.66008 2014-03-23 11:53:00 | 3482.44000 | 3483.76000 | 3480.51000 | 3483.44000 | 101.6279 | 353845.9400 | 3481.77994 2014-03-23 11:54:00 | 3483.74000 | 3484.30000 | 3480.80000 | 3482.40000 | 54.9080 | 191227.1000 | 3482.67997 2014-03-23 11:55:00 | 3482.62000 | 3483.54000 | 3477.29000 | 3477.29000 | 116.9531 | 407084.3700 | 3480.75010 2014-03-23 11:56:00 | 3477.16000 | 3481.66000 | 3475.46000 | 3477.12000 | 139.4832 | 485172.7000 | 3478.36013 2014-03-23 11:57:00 | 3477.93000 | 3477.98000 | 3473.00000 | 3476.24000 | 234.4188 | 814776.6100 | 3475.72992 2014-03-23 11:58:00 | 3476.47000 | 3482.00000 | 3474.00000 | 3475.00000 | 152.6999 | 531078.2000 | 3477.92000 2014-03-23 11:59:00 | 3475.00000 | 3480.00000 | 3474.00000 | 3476.76000 | 209.8762 | 729655.6800 | 3476.59977 2014-03-23 12:00:00 | 3476.63000 | 3479.00000 | 3473.00000 | 3477.89000 | 203.7821 | 708179.4100 | 3475.18012 2014-03-23 12:01:00 | 3477.91000 | 3480.00000 | 3474.00000 | 3475.32000 | 177.7751 | 618107.9100 | 3476.90975 2014-03-23 12:02:00 | 3475.10000 | 3478.98000 | 3474.00000 | 3478.98000 | 168.7032 | 586469.6000 | 3476.34015 2014-03-23 12:03:00 | 3479.00000 | 3479.00000 | 3472.00000 | 3472.00000 | 207.9511 | 722517.7300 | 3474.46006 2014-03-23 12:04:00 | 3472.46000 | 3473.06000 | 3465.00000 | 3467.67000 | 197.5918 | 685663.3700 | 3470.10010 2014-03-23 12:05:00 | 3469.79000 | 3471.58000 | 3466.10000 | 3471.58000 | 97.3739 | 337703.5500 | 3468.11011 2014-03-23 12:06:00 | 3468.16000 | 3471.68000 | 3467.00000 | 3467.50000 | 125.5860 | 435604.9400 | 3468.57985 2014-03-23 12:07:00 | 3469.98000 | 3469.98000 | 3465.02000 | 3465.02000 | 65.3200 | 226490.5300 | 3467.40000 2014-03-23 12:08:00 | 3465.02000 | 3466.06000 | 3462.00000 | 3462.00000 | 159.3449 | 551934.0500 | 3463.76977 2014-03-23 12:09:00 | 3462.10000 | 3463.88000 | 3461.17000 | 3461.17000 | 105.9271 | 366803.3400 | 3462.78991 2014-03-23 12:10:00 | 3462.30000 | 3465.00000 | 3461.00000 | 3463.87000 | 147.4991 | 510821.8700 | 3463.21996 2014-03-23 12:11:00 | 3463.16000 | 3463.83000 | 3461.00000 | 3463.83000 | 50.8310 | 175964.8600 | 3461.76002 2014-03-23 12:12:00 | 3463.85000 | 3463.90000 | 3460.16000 | 3460.16000 | 73.9230 | 255880.0000 | 3461.44006 2014-03-23 12:13:00 | 3460.11000 | 3461.00000 | 3460.00000 | 3460.67000 | 96.8189 | 335006.1300 | 3460.12997 2014-03-23 12:14:00 | 3460.00000 | 3461.14000 | 3460.00000 | 3461.00000 | 15.2440 | 52752.4200 | 3460.54002 2014-03-23 12:15:00 | 3460.97000 | 3462.02000 | 3460.95000 | 3462.00000 | 19.0950 | 66096.8800 | 3461.47997 2014-03-23 12:16:00 | 3462.02000 | 3463.90000 | 3462.00000 | 3463.01000 | 45.5469 | 157712.1800 | 3462.62996 2014-03-23 12:17:00 | 3463.85000 | 3466.12000 | 3463.82000 | 3465.93000 | 29.5040 | 102216.7600 | 3464.51003 2014-03-23 12:18:00 | 3466.52000 | 3468.22000 | 3464.73000 | 3467.03000 | 60.2890 | 208979.9000 | 3466.29998 2014-03-23 12:19:00 | 3468.00000 | 3468.93000 | 3467.00000 | 3467.00000 | 36.5840 | 126866.7600 | 3467.82004 2014-03-23 12:20:00 | 3467.02000 | 3469.29000 | 3466.00000 | 3467.00000 | 51.6800 | 179186.3800 | 3467.23000 2014-03-23 12:21:00 | 3466.40000 | 3468.15000 | 3460.13000 | 3465.77000 | 113.2320 | 392586.5700 | 3467.10006 2014-03-23 12:22:00 | 3464.89000 | 3464.89000 | 3460.00000 | 3460.40000 | 135.9082 | 470526.3900 | 3462.08993 2014-03-23 12:23:00 | 3461.98000 | 3464.40000 | 3461.00000 | 3462.27000 | 52.1150 | 180460.3200 | 3462.72993 2014-03-23 12:24:00 | 3462.29000 | 3462.29000 | 3461.04000 | 3461.48000 | 29.8690 | 103403.0700 | 3461.88999 2014-03-23 12:25:00 | 3462.29000 | 3464.98000 | 3461.54000 | 3462.07000 | 75.0711 | 259935.9300 | 3462.53002 2014-03-23 12:26:00 | 3462.00000 | 3465.98000 | 3461.50000 | 3462.90000 | 101.7981 | 352581.7600 | 3463.53994 2014-03-23 12:27:00 | 3463.30000 | 3463.30000 | 3461.00000 | 3461.00000 | 48.7381 | 168755.0200 | 3462.48997 2014-03-23 12:28:00 | 3461.47000 | 3466.00000 | 3460.00000 | 3460.14000 | 137.8160 | 477007.5100 | 3461.18984 2014-03-23 12:29:00 | 3461.46000 | 3464.92000 | 3461.00000 | 3463.00000 | 127.1611 | 440226.5500 | 3461.96004 2014-03-23 12:30:00 | 3463.04000 | 3464.60000 | 3461.30000 | 3464.56000 | 76.8660 | 266186.1100 | 3462.98991 2014-03-23 12:31:00 | 3463.63000 | 3464.78000 | 3461.76000 | 3462.82000 | 60.6580 | 210065.3700 | 3463.10997 2014-03-23 12:32:00 | 3462.81000 | 3463.80000 | 3462.80000 | 3462.99000 | 37.4330 | 129632.2400 | 3463.05003 2014-03-23 12:33:00 | 3463.00000 | 3464.90000 | 3462.90000 | 3463.99000 | 18.4610 | 63942.5500 | 3463.66001 2014-03-23 12:34:00 | 3464.00000 | 3464.00000 | 3463.50000 | 3463.60000 | 18.7660 | 65002.3700 | 3463.83998 2014-03-23 12:35:00 | 3463.51000 | 3466.11000 | 3463.51000 | 3465.49000 | 14.1400 | 48990.7000 | 3464.69000 2014-03-23 12:36:00 | 3464.47000 | 3464.47000 | 3463.20000 | 3463.20000 | 80.5480 | 278998.0200 | 3463.74995 2014-03-23 12:37:00 | 3463.20000 | 3464.00000 | 3462.22000 | 3463.73000 | 36.0410 | 124823.3500 | 3463.37001 2014-03-23 12:38:00 | 3463.65000 | 3464.00000 | 3463.63000 | 3464.00000 | 13.4390 | 46551.6900 | 3463.92000 2014-03-23 12:39:00 | 3463.98000 | 3463.98000 | 3462.55000 | 3463.50000 | 16.5280 | 57240.0600 | 3463.21999 2014-03-23 12:40:00 | 3463.99000 | 3464.67000 | 3463.53000 | 3464.45000 | 27.9210 | 96723.6600 | 3464.19001 2014-03-23 12:41:00 | 3464.38000 | 3465.00000 | 3464.03000 | 3465.00000 | 27.6380 | 95752.3000 | 3464.51998 2014-03-23 12:42:00 | 3465.02000 | 3466.11000 | 3464.89000 | 3465.98000 | 22.8820 | 79297.6400 | 3465.50001 2014-03-23 12:43:00 | 3465.89000 | 3466.32000 | 3464.00000 | 3465.00000 | 68.9540 | 238954.6600 | 3465.42008 2014-03-23 12:44:00 | 3465.05000 | 3466.00000 | 3465.00000 | 3465.45000 | 45.0149 | 155997.0300 | 3465.44993 2014-03-23 12:45:00 | 3465.02000 | 3465.02000 | 3464.33000 | 3464.33000 | 6.9490 | 24076.0800 | 3464.68000 2014-03-23 12:46:00 | 3464.33000 | 3465.31000 | 3463.50000 | 3465.00000 | 68.8310 | 238453.3600 | 3464.33002 2014-03-23 12:47:00 | 3465.00000 | 3465.02000 | 3464.00000 | 3465.02000 | 32.9950 | 114313.7200 | 3464.58005 2014-03-23 12:48:00 | 3464.97000 | 3465.50000 | 3463.61000 | 3463.86000 | 17.3600 | 60145.3300 | 3464.59000 2014-03-23 12:49:00 | 3463.74000 | 3463.92000 | 3462.68000 | 3462.68000 | 17.2260 | 59661.8400 | 3463.47998 2014-03-23 12:50:00 | 3462.66000 | 3463.41000 | 3460.00000 | 3460.00000 | 103.1679 | 357097.1000 | 3461.31994 2014-03-23 12:51:00 | 3462.17000 | 3462.17000 | 3460.07000 | 3461.30000 | 119.2021 | 412540.5400 | 3460.85007 2014-03-23 12:52:00 | 3461.30000 | 3462.86000 | 3461.02000 | 3462.55000 | 50.2750 | 174057.1700 | 3462.09993 2014-03-23 12:53:00 | 3462.44000 | 3462.90000 | 3461.78000 | 3462.90000 | 19.3920 | 67141.6800 | 3462.34001 2014-03-23 12:54:00 | 3462.90000 | 3462.90000 | 3461.23000 | 3461.37000 | 20.4230 | 70700.0800 | 3461.79002 2014-03-23 12:55:00 | 3461.72000 | 3461.72000 | 3460.58000 | 3461.41000 | 21.8470 | 75617.6200 | 3461.23998 2014-03-23 12:56:00 | 3461.64000 | 3461.66000 | 3460.54000 | 3461.66000 | 24.1860 | 83707.9400 | 3461.00997 2014-03-23 12:57:00 | 3461.24000 | 3463.00000 | 3461.00000 | 3462.07000 | 44.2960 | 153338.2900 | 3461.66995 2014-03-23 12:58:00 | 3462.00000 | 3463.00000 | 3461.22000 | 3461.50000 | 78.1410 | 270529.0000 | 3462.06002 2014-03-23 12:59:00 | 3461.92000 | 3462.62000 | 3461.60000 | 3462.62000 | 7.7570 | 26857.0900 | 3462.29999 2014-03-23 13:00:00 | 3462.64000 | 3463.10000 | 3462.00000 | 3463.10000 | 20.7870 | 71977.9400 | 3462.63998 2014-03-23 13:01:00 | 3463.14000 | 3464.26000 | 3462.25000 | 3464.00000 | 38.9810 | 135007.4300 | 3463.42001 2014-03-23 13:02:00 | 3464.00000 | 3464.67000 | 3464.00000 | 3464.64000 | 12.7340 | 44113.9200 | 3464.26001 2014-03-23 13:03:00 | 3464.66000 | 3464.78000 | 3463.10000 | 3463.71000 | 143.6249 | 497518.0700 | 3464.00979 2014-03-23 13:04:00 | 3463.61000 | 3463.71000 | 3462.00000 | 3462.95000 | 12.8590 | 44532.7000 | 3463.15000 2014-03-23 13:05:00 | 3462.96000 | 3465.49000 | 3462.50000 | 3463.92000 | 22.2010 | 76908.4600 | 3464.19001 2014-03-23 13:06:00 | 3463.31000 | 3463.90000 | 3462.11000 | 3463.24000 | 145.3091 | 503227.2300 | 3463.14996 2014-03-23 13:07:00 | 3463.26000 | 3463.90000 | 3463.26000 | 3463.90000 | 3.2900 | 11395.2800 | 3463.61000 2014-03-23 13:08:00 | 3464.00000 | 3465.04000 | 3463.80000 | 3463.80000 | 21.3490 | 73965.2000 | 3464.56999 2014-03-23 13:09:00 | 3463.50000 | 3465.15000 | 3463.46000 | 3464.29000 | 105.8199 | 366593.1000 | 3464.31000 2014-03-23 13:10:00 | 3464.25000 | 3466.00000 | 3463.44000 | 3464.95000 | 19.0990 | 66180.0700 | 3465.10999 2014-03-23 13:11:00 | 3465.46000 | 3465.99000 | 3464.34000 | 3465.00000 | 110.1219 | 381590.9800 | 3465.17006 2014-03-23 13:12:00 | 3465.00000 | 3465.91000 | 3464.46000 | 3464.99000 | 42.6830 | 147903.9500 | 3465.17004 2014-03-23 13:13:00 | 3465.38000 | 3466.00000 | 3464.49000 | 3466.00000 | 108.3591 | 375493.6200 | 3465.26997 2014-03-23 13:14:00 | 3466.00000 | 3468.31000 | 3465.30000 | 3468.31000 | 54.0460 | 187361.1900 | 3466.69994 2014-03-23 13:15:00 | 3469.63000 | 3475.10000 | 3468.43000 | 3470.84000 | 134.3291 | 466345.1100 | 3471.65997 2014-03-23 13:16:00 | 3471.96000 | 3472.97000 | 3470.00000 | 3470.00000 | 101.0801 | 350867.2200 | 3471.18000 2014-03-23 13:17:00 | 3470.83000 | 3471.83000 | 3468.10000 | 3469.96000 | 32.9530 | 114372.2400 | 3470.77003 2014-03-23 13:18:00 | 3469.91000 | 3469.92000 | 3466.81000 | 3467.50000 | 16.3560 | 56716.6300 | 3467.62998 2014-03-23 13:19:00 | 3468.81000 | 3470.00000 | 3467.79000 | 3469.99000 | 76.1429 | 264120.8500 | 3468.75006 2014-03-23 13:20:00 | 3468.60000 | 3469.88000 | 3468.20000 | 3468.51000 | 43.7290 | 151710.6700 | 3469.33999 2014-03-23 13:21:00 | 3469.99000 | 3470.29000 | 3469.43000 | 3469.98000 | 46.5590 | 161558.9600 | 3469.97999 2014-03-23 13:22:00 | 3469.98000 | 3473.00000 | 3469.98000 | 3473.00000 | 41.7740 | 145027.5000 | 3471.72005 2014-03-23 13:23:00 | 3473.00000 | 3474.38000 | 3471.82000 | 3473.75000 | 86.0111 | 298753.5500 | 3473.43003 2014-03-23 13:24:00 | 3473.00000 | 3476.53000 | 3471.91000 | 3474.45000 | 25.9960 | 90308.8400 | 3473.94997 2014-03-23 13:25:00 | 3473.44000 | 3476.99000 | 3473.02000 | 3474.18000 | 68.7341 | 238864.7000 | 3475.20008 2014-03-23 13:26:00 | 3473.99000 | 3477.11000 | 3473.99000 | 3477.11000 | 63.1550 | 219529.9400 | 3476.04991 2014-03-23 13:27:00 | 3475.73000 | 3478.00000 | 3475.73000 | 3477.10000 | 40.5310 | 140906.1800 | 3476.50001 2014-03-23 13:28:00 | 3477.10000 | 3477.18000 | 3474.30000 | 3474.31000 | 77.3161 | 268745.2500 | 3475.92991 2014-03-23 13:29:00 | 3474.96000 | 3474.98000 | 3473.00000 | 3474.96000 | 22.7860 | 79164.0700 | 3474.23997 2014-03-23 13:30:00 | 3473.72000 | 3474.73000 | 3472.73000 | 3472.73000 | 107.4029 | 373091.7400 | 3473.76009 2014-03-23 13:31:00 | 3472.00000 | 3472.47000 | 3471.33000 | 3471.33000 | 19.4800 | 67628.6900 | 3471.70000 2014-03-23 13:32:00 | 3471.36000 | 3473.56000 | 3470.00000 | 3470.10000 | 127.0081 | 440916.3400 | 3471.55993 2014-03-23 13:33:00 | 3469.96000 | 3479.55000 | 3469.11000 | 3472.23000 | 214.9922 | 746300.1700 | 3471.29013 2014-03-23 13:34:00 | 3472.26000 | 3475.98000 | 3470.03000 | 3471.92000 | 57.3719 | 199253.3000 | 3473.01003 2014-03-23 13:35:00 | 3471.90000 | 3472.95000 | 3470.00000 | 3470.12000 | 94.2070 | 327093.2500 | 3472.06992 2014-03-23 13:36:00 | 3471.01000 | 3472.00000 | 3470.00000 | 3470.00000 | 31.0890 | 107885.4400 | 3470.20999 2014-03-23 13:37:00 | 3470.16000 | 3470.16000 | 3467.39000 | 3469.39000 | 88.5581 | 307240.9000 | 3469.36995 2014-03-23 13:38:00 | 3469.42000 | 3471.57000 | 3469.42000 | 3470.01000 | 68.4489 | 237556.0500 | 3470.55998 2014-03-23 13:39:00 | 3469.64000 | 3471.57000 | 3469.51000 | 3471.57000 | 121.7339 | 422490.9100 | 3470.61014 2014-03-23 13:40:00 | 3471.59000 | 3471.59000 | 3470.28000 | 3470.28000 | 7.9950 | 27753.0400 | 3471.29999 2014-03-23 13:41:00 | 3470.02000 | 3473.00000 | 3470.00000 | 3470.96000 | 9.0750 | 31501.6800 | 3471.26001 2014-03-23 13:42:00 | 3471.64000 | 3473.00000 | 3470.34000 | 3472.27000 | 36.1330 | 125422.2100 | 3471.13003 2014-03-23 13:43:00 | 3472.75000 | 3472.99000 | 3471.18000 | 3471.18000 | 12.5960 | 43737.4000 | 3472.31999 2014-03-23 13:44:00 | 3471.18000 | 3472.00000 | 3471.18000 | 3471.18000 | 4.8230 | 16744.0200 | 3471.70000 2014-03-23 13:45:00 | 3471.73000 | 3472.00000 | 3470.69000 | 3470.85000 | 173.4610 | 602154.3700 | 3471.41005 2014-03-23 13:46:00 | 3470.73000 | 3472.00000 | 3469.91000 | 3471.84000 | 189.2972 | 657099.6300 | 3471.25985 2014-03-23 13:47:00 | 3471.93000 | 3471.93000 | 3470.00000 | 3470.61000 | 173.5701 | 602475.6100 | 3471.08000 2014-03-23 13:48:00 | 3470.38000 | 3470.38000 | 3469.00000 | 3469.00000 | 42.8320 | 148629.5200 | 3470.06002 2014-03-23 13:49:00 | 3469.06000 | 3469.06000 | 3466.98000 | 3469.00000 | 52.3010 | 181379.1800 | 3467.99001 2014-03-23 13:50:00 | 3467.12000 | 3469.00000 | 3467.12000 | 3468.05000 | 49.1571 | 170490.4700 | 3468.27996 2014-03-23 13:51:00 | 3468.26000 | 3468.88000 | 3468.05000 | 3468.08000 | 0.4400 | 1526.0000 | 3468.18000 2014-03-23 13:52:00 | 3468.08000 | 3468.12000 | 3467.47000 | 3467.99000 | 7.0250 | 24362.4500 | 3467.95999 2014-03-23 13:53:00 | 3467.93000 | 3469.00000 | 3467.93000 | 3469.00000 | 5.6040 | 19438.0500 | 3468.60001 2014-03-23 13:54:00 | 3469.02000 | 3469.50000 | 3469.02000 | 3469.48000 | 29.4700 | 102244.9100 | 3469.46000 2014-03-23 13:55:00 | 3468.89000 | 3469.91000 | 3468.84000 | 3469.10000 | 11.5040 | 39910.1700 | 3469.24001 2014-03-23 13:56:00 | 3469.10000 | 3470.06000 | 3469.10000 | 3470.06000 | 2.6290 | 9122.1500 | 3469.82000 2014-03-23 13:57:00 | 3470.81000 | 3472.02000 | 3469.96000 | 3471.42000 | 68.1451 | 236505.5800 | 3470.61990 2014-03-23 13:58:00 | 3471.42000 | 3473.00000 | 3470.49000 | 3471.34000 | 33.2910 | 115576.2100 | 3471.70001 2014-03-23 13:59:00 | 3471.34000 | 3471.34000 | 3470.00000 | 3470.26000 | 20.0810 | 69689.9100 | 3470.44001 2014-03-23 14:00:00 | 3471.27000 | 3471.79000 | 3470.36000 | 3470.41000 | 48.5410 | 168465.0700 | 3470.57001 2014-03-23 14:01:00 | 3470.41000 | 3471.21000 | 3470.41000 | 3470.96000 | 2.3330 | 8097.0100 | 3470.64000 2014-03-23 14:02:00 | 3470.96000 | 3471.04000 | 3469.77000 | 3470.34000 | 46.9139 | 162804.0200 | 3470.27005 2014-03-23 14:03:00 | 3470.94000 | 3470.94000 | 3469.78000 | 3469.98000 | 80.6651 | 279930.5000 | 3470.27989 2014-03-23 14:04:00 | 3469.72000 | 3471.98000 | 3469.14000 | 3469.88000 | 21.5780 | 74887.0700 | 3470.52999 2014-03-23 14:05:00 | 3469.85000 | 3470.36000 | 3469.18000 | 3470.36000 | 24.0180 | 83333.8800 | 3469.63999 2014-03-23 14:06:00 | 3469.53000 | 3472.00000 | 3469.53000 | 3470.99000 | 15.5110 | 53840.7900 | 3471.14000 2014-03-23 14:07:00 | 3470.94000 | 3470.99000 | 3469.64000 | 3470.90000 | 16.0300 | 55632.0800 | 3470.50000 2014-03-23 14:08:00 | 3470.89000 | 3471.05000 | 3469.83000 | 3470.45000 | 38.4830 | 133551.1700 | 3470.39003 2014-03-23 14:09:00 | 3470.51000 | 3471.00000 | 3470.49000 | 3470.49000 | 5.4610 | 18953.0100 | 3470.61000 2014-03-23 14:10:00 | 3470.51000 | 3471.00000 | 3470.50000 | 3470.99000 | 2.5910 | 8992.3400 | 3470.61000 2014-03-23 14:11:00 | 3470.99000 | 3470.99000 | 3469.50000 | 3470.00000 | 5.8980 | 20465.4300 | 3469.89000 2014-03-23 14:12:00 | 3469.97000 | 3469.97000 | 3469.50000 | 3469.50000 | 14.0300 | 48678.4300 | 3469.60000 2014-03-23 14:13:00 | 3469.90000 | 3471.05000 | 3469.90000 | 3470.83000 | 51.9430 | 180261.2600 | 3470.37004 2014-03-23 14:14:00 | 3470.24000 | 3471.00000 | 3470.24000 | 3470.27000 | 1.2250 | 4251.4700 | 3470.59000 2014-03-23 14:15:00 | 3471.00000 | 3471.00000 | 3469.04000 | 3469.09000 | 40.3380 | 139958.4300 | 3469.63998 2014-03-23 14:16:00 | 3469.54000 | 3470.65000 | 3468.49000 | 3468.49000 | 70.7959 | 245639.9300 | 3469.68992 2014-03-23 14:17:00 | 3469.04000 | 3469.83000 | 3468.12000 | 3468.39000 | 64.3171 | 223122.3900 | 3469.09995 2014-03-23 14:18:00 | 3469.13000 | 3469.13000 | 3468.00000 | 3468.06000 | 20.8080 | 72168.7800 | 3468.31999 2014-03-23 14:19:00 | 3468.06000 | 3468.16000 | 3467.94000 | 3467.94000 | 1.5830 | 5489.9300 | 3468.06000 2014-03-23 14:20:00 | 3467.94000 | 3469.36000 | 3467.35000 | 3468.31000 | 119.3470 | 413934.7200 | 3468.32990 2014-03-23 14:21:00 | 3468.55000 | 3469.19000 | 3466.50000 | 3467.90000 | 42.5530 | 147578.9200 | 3468.12004 2014-03-23 14:22:00 | 3468.00000 | 3468.00000 | 3467.28000 | 3467.30000 | 9.1640 | 31775.5800 | 3467.44001 2014-03-23 14:23:00 | 3468.00000 | 3468.00000 | 3467.00000 | 3467.00000 | 10.2150 | 35419.7700 | 3467.42999 2014-03-23 14:24:00 | 3467.00000 | 3468.00000 | 3466.03000 | 3468.00000 | 20.3030 | 70392.2300 | 3467.09002 2014-03-23 14:25:00 | 3467.91000 | 3471.09000 | 3467.45000 | 3468.24000 | 90.0700 | 312477.9000 | 3469.28000 2014-03-23 14:26:00 | 3468.20000 | 3470.03000 | 3466.04000 | 3467.78000 | 121.5462 | 421596.2600 | 3468.60987 2014-03-23 14:27:00 | 3468.67000 | 3470.48000 | 3467.00000 | 3468.76000 | 59.3680 | 205906.1800 | 3468.29997 2014-03-23 14:28:00 | 3467.03000 | 3472.11000 | 3467.03000 | 3472.11000 | 29.1850 | 101312.1800 | 3471.37996 2014-03-23 14:29:00 | 3472.14000 | 3473.00000 | 3470.18000 | 3471.19000 | 173.1172 | 600946.8900 | 3471.32986 2014-03-23 14:30:00 | 3471.43000 | 3473.59000 | 3470.00000 | 3470.00000 | 80.8390 | 280699.5900 | 3472.32998 2014-03-23 14:31:00 | 3471.59000 | 3472.84000 | 3470.00000 | 3472.84000 | 73.6360 | 255572.2800 | 3470.74992 2014-03-23 14:32:00 | 3472.28000 | 3474.00000 | 3471.51000 | 3472.55000 | 54.2129 | 188279.3900 | 3472.96005 2014-03-23 14:33:00 | 3472.55000 | 3472.98000 | 3472.53000 | 3472.53000 | 7.6520 | 26572.3800 | 3472.61000 2014-03-23 14:34:00 | 3471.99000 | 3473.06000 | 3471.73000 | 3472.35000 | 12.0540 | 41855.3600 | 3472.32001 2014-03-23 14:35:00 | 3471.60000 | 3472.27000 | 3468.10000 | 3468.10000 | 76.5159 | 265570.6600 | 3470.78991 2014-03-23 14:36:00 | 3471.63000 | 3473.00000 | 3470.81000 | 3471.19000 | 53.6369 | 186196.3700 | 3471.41995 2014-03-23 14:37:00 | 3470.58000 | 3473.00000 | 3469.85000 | 3470.30000 | 121.0232 | 420113.7700 | 3471.35011 2014-03-23 14:38:00 | 3470.90000 | 3471.64000 | 3470.90000 | 3471.16000 | 2.5100 | 8713.1400 | 3471.37000 2014-03-23 14:39:00 | 3470.47000 | 3472.00000 | 3470.47000 | 3471.16000 | 54.1509 | 187965.9900 | 3471.15001 2014-03-23 14:40:00 | 3471.19000 | 3471.56000 | 3471.19000 | 3471.56000 | 2.5400 | 8817.5000 | 3471.46000 2014-03-23 14:41:00 | 3471.53000 | 3472.90000 | 3471.50000 | 3471.55000 | 64.7040 | 224664.0700 | 3472.18008 2014-03-23 14:42:00 | 3471.60000 | 3472.89000 | 3470.12000 | 3471.74000 | 82.1989 | 285387.1600 | 3471.90997 2014-03-23 14:43:00 | 3471.86000 | 3472.70000 | 3470.87000 | 3472.00000 | 112.1630 | 389391.9000 | 3471.66010 2014-03-23 14:44:00 | 3472.70000 | 3472.70000 | 3471.00000 | 3471.93000 | 110.3710 | 383212.4200 | 3472.04003 2014-03-23 14:45:00 | 3471.64000 | 3473.00000 | 3471.64000 | 3472.35000 | 16.2050 | 56269.7100 | 3472.37002 2014-03-23 14:46:00 | 3472.20000 | 3472.80000 | 3471.78000 | 3472.78000 | 47.3271 | 164338.0100 | 3472.38996 2014-03-23 14:47:00 | 3472.80000 | 3473.01000 | 3472.75000 | 3473.00000 | 7.3680 | 25587.8100 | 3472.83000 2014-03-23 14:48:00 | 3473.58000 | 3474.04000 | 3473.58000 | 3474.04000 | 5.0230 | 17448.2600 | 3473.67000 2014-03-23 14:49:00 | 3474.04000 | 3476.98000 | 3473.66000 | 3475.17000 | 60.2761 | 209469.6400 | 3475.16993 2014-03-23 14:50:00 | 3475.98000 | 3476.00000 | 3473.66000 | 3474.78000 | 29.8080 | 103583.2000 | 3475.00998 2014-03-23 14:51:00 | 3474.20000 | 3475.00000 | 3474.20000 | 3474.20000 | 9.9920 | 34718.6100 | 3474.64001 2014-03-23 14:52:00 | 3474.22000 | 3474.68000 | 3474.20000 | 3474.45000 | 1.5640 | 5433.9100 | 3474.37000 2014-03-23 14:53:00 | 3474.49000 | 3474.49000 | 3473.75000 | 3473.75000 | 53.1500 | 184643.1800 | 3474.00000 2014-03-23 14:54:00 | 3473.76000 | 3474.00000 | 3473.75000 | 3474.00000 | 6.1540 | 21378.5900 | 3473.93001 2014-03-23 14:55:00 | 3474.00000 | 3474.47000 | 3474.00000 | 3474.00000 | 16.7930 | 58339.0900 | 3474.01001 2014-03-23 14:56:00 | 3474.02000 | 3474.02000 | 3473.00000 | 3473.07000 | 6.2360 | 21662.0000 | 3473.69999 2014-03-23 14:57:00 | 3473.94000 | 3473.96000 | 3473.00000 | 3473.14000 | 5.8740 | 20401.1500 | 3473.13001 2014-03-23 14:58:00 | 3473.70000 | 3473.70000 | 3473.16000 | 3473.16000 | 2.8530 | 9910.3500 | 3473.66000 2014-03-23 14:59:00 | 3473.16000 | 3473.58000 | 3473.16000 | 3473.30000 | 5.3590 | 18613.1300 | 3473.25000 2014-03-23 15:00:00 | 3473.80000 | 3473.80000 | 3473.30000 | 3473.30000 | 14.3290 | 49772.3500 | 3473.54000 2014-03-23 15:01:00 | 3473.33000 | 3473.33000 | 3472.39000 | 3472.45000 | 6.1890 | 21494.2600 | 3472.98000 2014-03-23 15:02:00 | 3472.97000 | 3472.98000 | 3472.46000 | 3472.46000 | 3.2010 | 11115.6100 | 3472.54000 2014-03-23 15:03:00 | 3472.51000 | 3472.96000 | 3470.00000 | 3470.39000 | 58.5321 | 203157.7400 | 3470.88003 2014-03-23 15:04:00 | 3471.02000 | 3471.99000 | 3470.12000 | 3470.88000 | 7.0990 | 24642.9700 | 3471.33000 2014-03-23 15:05:00 | 3471.00000 | 3471.00000 | 3468.32000 | 3469.96000 | 39.7759 | 138003.8300 | 3469.52995 2014-03-23 15:06:00 | 3469.35000 | 3469.35000 | 3466.00000 | 3468.00000 | 32.2020 | 111659.6900 | 3467.48002 2014-03-23 15:07:00 | 3467.00000 | 3468.06000 | 3465.00000 | 3465.67000 | 36.1840 | 125439.3200 | 3466.71004 2014-03-23 15:08:00 | 3465.08000 | 3467.02000 | 3465.00000 | 3467.02000 | 58.7669 | 203682.0600 | 3465.92995 2014-03-23 15:09:00 | 3467.02000 | 3468.00000 | 3466.01000 | 3466.27000 | 19.1880 | 66523.7800 | 3466.94999 2014-03-23 15:10:00 | 3466.27000 | 3467.15000 | 3466.00000 | 3466.08000 | 29.6810 | 102879.8100 | 3466.18001 2014-03-23 15:11:00 | 3466.08000 | 3466.14000 | 3461.02000 | 3465.00000 | 123.6199 | 428265.1300 | 3464.37000 2014-03-23 15:12:00 | 3465.00000 | 3465.96000 | 3463.40000 | 3464.05000 | 71.9670 | 249372.7600 | 3465.09994 2014-03-23 15:13:00 | 3463.93000 | 3466.88000 | 3461.20000 | 3463.33000 | 45.7810 | 158635.1600 | 3465.09001 2014-03-23 15:14:00 | 3464.35000 | 3464.49000 | 3463.03000 | 3463.98000 | 46.8531 | 162280.7100 | 3463.61004 2014-03-23 15:15:00 | 3463.02000 | 3464.96000 | 3460.01000 | 3462.72000 | 67.5409 | 233879.4400 | 3462.78002 2014-03-23 15:16:00 | 3462.80000 | 3465.01000 | 3462.75000 | 3464.60000 | 34.6430 | 120030.8300 | 3464.79003 2014-03-23 15:17:00 | 3465.00000 | 3467.00000 | 3465.00000 | 3465.77000 | 21.6510 | 75046.2000 | 3466.18001 2014-03-23 15:18:00 | 3465.70000 | 3466.87000 | 3462.82000 | 3465.70000 | 109.9679 | 381077.2700 | 3465.34993 2014-03-23 15:19:00 | 3464.38000 | 3464.52000 | 3462.95000 | 3462.98000 | 38.0440 | 131761.5600 | 3463.40004 2014-03-23 15:20:00 | 3462.96000 | 3463.02000 | 3456.00000 | 3460.10000 | 119.1610 | 412199.2200 | 3459.18003 2014-03-23 15:21:00 | 3457.01000 | 3462.50000 | 3456.48000 | 3460.50000 | 104.4741 | 361464.6500 | 3459.85012 2014-03-23 15:22:00 | 3461.92000 | 3463.00000 | 3459.94000 | 3463.00000 | 36.1860 | 125232.1900 | 3460.78996 2014-03-23 15:23:00 | 3463.00000 | 3463.00000 | 3461.00000 | 3461.37000 | 29.3350 | 101546.5000 | 3461.61996 2014-03-23 15:24:00 | 3462.02000 | 3465.00000 | 3461.09000 | 3461.79000 | 58.8630 | 203826.7700 | 3462.73005 2014-03-23 15:25:00 | 3461.02000 | 3463.00000 | 3461.02000 | 3462.00000 | 30.2670 | 104779.8900 | 3461.84997 2014-03-23 15:26:00 | 3461.08000 | 3462.42000 | 3461.00000 | 3461.65000 | 57.2470 | 198164.4800 | 3461.56995 2014-03-23 15:27:00 | 3461.28000 | 3462.42000 | 3461.00000 | 3461.24000 | 45.0360 | 155898.4700 | 3461.63995 2014-03-23 15:28:00 | 3461.24000 | 3461.24000 | 3461.03000 | 3461.03000 | 0.0820 | 283.8200 | 3461.21000 2014-03-23 15:29:00 | 3461.24000 | 3463.20000 | 3461.00000 | 3462.26000 | 27.5780 | 95465.7200 | 3461.65998 2014-03-23 15:30:00 | 3462.26000 | 3462.70000 | 3460.00000 | 3460.57000 | 10.4760 | 36259.1200 | 3461.15999 2014-03-23 15:31:00 | 3461.12000 | 3464.91000 | 3461.12000 | 3463.53000 | 63.0690 | 218443.3500 | 3463.55998 2014-03-23 15:32:00 | 3464.22000 | 3464.88000 | 3462.11000 | 3463.20000 | 53.6650 | 185853.5800 | 3463.21992 2014-03-23 15:33:00 | 3463.20000 | 3464.79000 | 3462.44000 | 3462.61000 | 42.5880 | 147505.9400 | 3463.55997 2014-03-23 15:34:00 | 3463.02000 | 3464.97000 | 3463.02000 | 3464.97000 | 7.4330 | 25752.4400 | 3464.61001 2014-03-23 15:35:00 | 3464.96000 | 3465.35000 | 3464.10000 | 3465.05000 | 39.5070 | 136885.2000 | 3464.82997 2014-03-23 15:36:00 | 3465.38000 | 3466.09000 | 3464.87000 | 3464.87000 | 1.8590 | 6442.3900 | 3465.51000 2014-03-23 15:37:00 | 3464.87000 | 3464.87000 | 3462.95000 | 3462.95000 | 8.9490 | 30998.3500 | 3463.89000 2014-03-23 15:38:00 | 3462.91000 | 3464.00000 | 3462.89000 | 3464.00000 | 18.6850 | 64713.9600 | 3463.42003 2014-03-23 15:39:00 | 3463.98000 | 3464.00000 | 3463.98000 | 3464.00000 | 0.4860 | 1683.5000 | 3463.99000 2014-03-23 15:40:00 | 3463.04000 | 3465.87000 | 3463.02000 | 3464.45000 | 18.7470 | 64945.7400 | 3464.32998 2014-03-23 15:41:00 | 3464.47000 | 3464.56000 | 3463.02000 | 3463.02000 | 0.9730 | 3370.5700 | 3464.10000 2014-03-23 15:42:00 | 3463.02000 | 3464.24000 | 3463.00000 | 3463.63000 | 40.4540 | 140114.0100 | 3463.54005 2014-03-23 15:43:00 | 3463.00000 | 3464.22000 | 3462.94000 | 3464.22000 | 56.9240 | 197150.5600 | 3463.40007 2014-03-23 15:44:00 | 3463.59000 | 3464.23000 | 3462.50000 | 3462.50000 | 36.2070 | 125409.3800 | 3463.67997 2014-03-23 15:45:00 | 3462.38000 | 3462.50000 | 3462.00000 | 3462.10000 | 9.0030 | 31168.9700 | 3462.06001 2014-03-23 15:46:00 | 3461.96000 | 3462.00000 | 3461.00000 | 3461.53000 | 26.1880 | 90650.8200 | 3461.53998 2014-03-23 15:47:00 | 3461.00000 | 3461.60000 | 3461.00000 | 3461.60000 | 1.3720 | 4748.5900 | 3461.07000 2014-03-23 15:48:00 | 3462.00000 | 3463.60000 | 3460.99000 | 3460.99000 | 12.1290 | 41981.4400 | 3461.24000 2014-03-23 15:49:00 | 3461.91000 | 3461.91000 | 3460.28000 | 3461.00000 | 53.9560 | 186738.4100 | 3460.93994 2014-03-23 15:50:00 | 3461.00000 | 3462.10000 | 3460.20000 | 3460.53000 | 18.8740 | 65327.4600 | 3461.24002 2014-03-23 15:51:00 | 3460.50000 | 3461.96000 | 3460.00000 | 3460.00000 | 50.2861 | 174045.1000 | 3461.09994 2014-03-23 15:52:00 | 3460.00000 | 3460.03000 | 3457.00000 | 3460.00000 | 80.6681 | 279034.1000 | 3459.03996 2014-03-23 15:53:00 | 3460.04000 | 3461.21000 | 3460.00000 | 3460.60000 | 11.3190 | 39167.6200 | 3460.34000 2014-03-23 15:54:00 | 3460.60000 | 3462.00000 | 3459.95000 | 3459.95000 | 26.3250 | 91107.8200 | 3460.88996 2014-03-23 15:55:00 | 3459.95000 | 3459.98000 | 3459.01000 | 3459.05000 | 4.0570 | 14034.6600 | 3459.37000 2014-03-23 15:56:00 | 3458.89000 | 3458.90000 | 3457.08000 | 3457.09000 | 41.0490 | 141944.8200 | 3457.93999 2014-03-23 15:57:00 | 3457.08000 | 3459.99000 | 3457.08000 | 3459.95000 | 19.9890 | 69138.0300 | 3458.79999 2014-03-23 15:58:00 | 3459.88000 | 3462.11000 | 3459.88000 | 3462.11000 | 21.2100 | 73396.4000 | 3460.46000 2014-03-23 15:59:00 | 3462.12000 | 3462.12000 | 3459.88000 | 3459.88000 | 13.6860 | 47364.9200 | 3460.82998 2014-03-23 16:00:00 | 3459.88000 | 3460.76000 | 3458.00000 | 3458.02000 | 17.2660 | 59722.4700 | 3458.95998 2014-03-23 16:01:00 | 3458.01000 | 3458.97000 | 3456.03000 | 3456.83000 | 63.1770 | 218466.6300 | 3458.00994 2014-03-23 16:02:00 | 3456.98000 | 3456.98000 | 3456.00000 | 3456.32000 | 4.2570 | 14712.5900 | 3456.09000 2014-03-23 16:03:00 | 3456.93000 | 3458.88000 | 3456.08000 | 3457.97000 | 14.9520 | 51707.4200 | 3458.23001 2014-03-23 16:04:00 | 3458.01000 | 3465.33000 | 3458.01000 | 3465.33000 | 41.7360 | 144477.0000 | 3461.68995 2014-03-23 16:05:00 | 3465.00000 | 3465.00000 | 3460.00000 | 3460.15000 | 42.8390 | 148348.3700 | 3462.92999 2014-03-23 16:06:00 | 3460.15000 | 3460.18000 | 3459.02000 | 3459.02000 | 4.1940 | 14511.1500 | 3459.98000 2014-03-23 16:07:00 | 3459.02000 | 3460.15000 | 3458.62000 | 3459.80000 | 15.5100 | 53653.9100 | 3459.31000 2014-03-23 16:08:00 | 3459.15000 | 3459.93000 | 3458.12000 | 3459.51000 | 36.5240 | 126338.9600 | 3459.07004 2014-03-23 16:09:00 | 3458.12000 | 3458.12000 | 3456.85000 | 3456.94000 | 2.4930 | 8618.5100 | 3457.09000 2014-03-23 16:10:00 | 3457.74000 | 3457.97000 | 3456.27000 | 3456.99000 | 10.3060 | 35626.1000 | 3456.82999 2014-03-23 16:11:00 | 3456.29000 | 3459.82000 | 3456.29000 | 3458.13000 | 21.2110 | 73352.8600 | 3458.25001 2014-03-23 16:12:00 | 3459.00000 | 3459.37000 | 3459.00000 | 3459.00000 | 5.1940 | 17966.1400 | 3459.02001 2014-03-23 16:13:00 | 3459.00000 | 3459.08000 | 3458.50000 | 3458.50000 | 5.5930 | 19345.3100 | 3458.84000 2014-03-23 16:14:00 | 3458.39000 | 3460.07000 | 3458.39000 | 3459.19000 | 26.7870 | 92654.7400 | 3458.93998 2014-03-23 16:15:00 | 3459.83000 | 3460.11000 | 3459.00000 | 3459.00000 | 9.3500 | 32350.2700 | 3459.92000 2014-03-23 16:16:00 | 3459.00000 | 3459.99000 | 3459.00000 | 3459.99000 | 3.2660 | 11299.0700 | 3459.60000 2014-03-23 16:17:00 | 3460.01000 | 3461.00000 | 3460.01000 | 3460.33000 | 7.8460 | 27149.8200 | 3460.33999 2014-03-23 16:18:00 | 3460.33000 | 3462.03000 | 3460.31000 | 3460.33000 | 10.2360 | 35426.7000 | 3460.98999 2014-03-23 16:19:00 | 3460.33000 | 3463.01000 | 3460.33000 | 3462.66000 | 21.1010 | 73041.2200 | 3461.51001 2014-03-23 16:20:00 | 3461.98000 | 3463.01000 | 3461.96000 | 3463.01000 | 14.6370 | 50682.5400 | 3462.62999 2014-03-23 16:21:00 | 3463.18000 | 3465.11000 | 3463.18000 | 3463.52000 | 31.9160 | 110568.6700 | 3464.35996 2014-03-23 16:22:00 | 3463.50000 | 3464.00000 | 3463.44000 | 3463.44000 | 12.3080 | 42632.1900 | 3463.77999 2014-03-23 16:23:00 | 3463.02000 | 3463.29000 | 3462.00000 | 3463.29000 | 8.3410 | 28877.8900 | 3462.16000 2014-03-23 16:24:00 | 3463.14000 | 3463.15000 | 3462.20000 | 3462.20000 | 5.4740 | 18953.1200 | 3462.39001 2014-03-23 16:25:00 | . | . | . | . | . | . | . 2014-03-23 16:26:00 | 3463.18000 | 3465.00000 | 3462.36000 | 3464.95000 | 17.9330 | 62125.2100 | 3464.30002 2014-03-23 16:27:00 | 3463.84000 | 3463.84000 | 3463.05000 | 3463.05000 | 1.0200 | 3532.3300 | 3463.07000 2014-03-23 16:28:00 | 3463.84000 | 3464.98000 | 3463.84000 | 3464.20000 | 9.1720 | 31773.0800 | 3464.14001 2014-03-23 16:29:00 | 3464.98000 | 3465.49000 | 3463.35000 | 3465.49000 | 36.8240 | 127578.3100 | 3464.54004 2014-03-23 16:30:00 | 3465.87000 | 3465.87000 | 3465.18000 | 3465.18000 | 8.0060 | 27744.7100 | 3465.48999 2014-03-23 16:31:00 | 3465.45000 | 3465.47000 | 3463.58000 | 3464.29000 | 12.1660 | 42147.8700 | 3464.39999 2014-03-23 16:32:00 | 3464.25000 | 3464.99000 | 3464.25000 | 3464.46000 | 3.3640 | 11654.2500 | 3464.40000 2014-03-23 16:33:00 | 3464.00000 | 3465.87000 | 3463.90000 | 3464.78000 | 39.6030 | 137211.6000 | 3464.68003 2014-03-23 16:34:00 | 3464.88000 | 3464.88000 | 3463.90000 | 3463.90000 | 1.4560 | 5043.5300 | 3463.97000 2014-03-23 16:35:00 | 3463.90000 | 3465.83000 | 3463.90000 | 3464.86000 | 15.5570 | 53905.0400 | 3464.99999 2014-03-23 16:36:00 | 3464.80000 | 3465.80000 | 3463.99000 | 3464.71000 | 16.1220 | 55866.1300 | 3465.21001 2014-03-23 16:37:00 | 3465.52000 | 3465.87000 | 3464.11000 | 3465.82000 | 16.7330 | 57985.8900 | 3465.36001 2014-03-23 16:38:00 | 3464.76000 | 3467.00000 | 3464.21000 | 3467.00000 | 10.3820 | 35975.2500 | 3465.16001 2014-03-23 16:39:00 | 3464.35000 | 3467.18000 | 3464.35000 | 3466.58000 | 12.3910 | 42944.0100 | 3465.74000 2014-03-23 16:40:00 | 3465.73000 | 3466.90000 | 3465.04000 | 3465.04000 | 2.8370 | 9834.1500 | 3466.39000 2014-03-23 16:41:00 | 3465.04000 | 3467.20000 | 3464.71000 | 3464.71000 | 11.9070 | 41270.9500 | 3466.10999 2014-03-23 16:42:00 | 3464.21000 | 3466.58000 | 3463.21000 | 3463.95000 | 15.6830 | 54325.7700 | 3463.99001 2014-03-23 16:43:00 | 3463.18000 | 3463.18000 | 3458.40000 | 3462.14000 | 33.8970 | 117312.0500 | 3460.83997 2014-03-23 16:44:00 | 3462.12000 | 3463.00000 | 3456.31000 | 3458.39000 | 54.5650 | 188739.6400 | 3458.98992 2014-03-23 16:45:00 | 3458.39000 | 3462.91000 | 3458.00000 | 3459.15000 | 11.8660 | 41041.1200 | 3458.71999 2014-03-23 16:46:00 | 3459.12000 | 3462.77000 | 3458.99000 | 3461.91000 | 19.1390 | 66242.6600 | 3461.12999 2014-03-23 16:47:00 | 3460.71000 | 3460.71000 | 3458.20000 | 3458.20000 | 13.7410 | 47536.9400 | 3459.50000 2014-03-23 16:48:00 | 3458.57000 | 3460.51000 | 3456.40000 | 3460.51000 | 33.9540 | 117458.9500 | 3459.36004 2014-03-23 16:49:00 | 3461.86000 | 3461.89000 | 3456.50000 | 3458.15000 | 19.1020 | 66056.8800 | 3458.11001 2014-03-23 16:50:00 | 3458.00000 | 3459.82000 | 3457.97000 | 3459.70000 | 14.0320 | 48535.1700 | 3458.89001 2014-03-23 16:51:00 | 3459.08000 | 3462.03000 | 3458.69000 | 3459.63000 | 20.6650 | 71498.3400 | 3459.87997 2014-03-23 16:52:00 | 3459.97000 | 3460.83000 | 3458.65000 | 3460.83000 | 23.1900 | 80234.3400 | 3459.87000 2014-03-23 16:53:00 | 3460.86000 | 3462.03000 | 3460.83000 | 3460.98000 | 1.9490 | 6745.3700 | 3460.94000 2014-03-23 16:54:00 | 3461.58000 | 3462.44000 | 3460.07000 | 3461.00000 | 3.5190 | 12179.7600 | 3461.14000 2014-03-23 16:55:00 | 3460.67000 | 3462.78000 | 3460.07000 | 3462.78000 | 21.6110 | 74793.0500 | 3460.88001 2014-03-23 16:56:00 | 3460.91000 | 3464.92000 | 3460.05000 | 3463.90000 | 5.4810 | 18980.2700 | 3462.92000 2014-03-23 16:57:00 | 3464.47000 | 3464.95000 | 3462.38000 | 3464.95000 | 9.5500 | 33081.9600 | 3464.08000 2014-03-23 16:58:00 | 3464.88000 | 3465.00000 | 3462.33000 | 3463.30000 | 34.8120 | 120586.6400 | 3463.94002 2014-03-23 16:59:00 | 3463.81000 | 3464.82000 | 3463.02000 | 3463.02000 | 32.4720 | 112485.1300 | 3464.07002 2014-03-23 17:00:00 | 3464.83000 | 3464.83000 | 3463.94000 | 3463.95000 | 34.7110 | 120237.5800 | 3463.96001 2014-03-23 17:01:00 | 3463.95000 | 3464.27000 | 3463.95000 | 3464.25000 | 9.8220 | 34023.4100 | 3464.00001 2014-03-23 17:02:00 | 3464.91000 | 3466.58000 | 3464.10000 | 3464.91000 | 28.1000 | 97365.1900 | 3464.95000 2014-03-23 17:03:00 | 3464.56000 | 3465.03000 | 3464.56000 | 3464.91000 | 4.8460 | 16790.3300 | 3464.77999 2014-03-23 17:04:00 | 3465.03000 | 3468.00000 | 3464.26000 | 3468.00000 | 44.4070 | 153874.2200 | 3465.08996 2014-03-23 17:05:00 | 3466.10000 | 3469.00000 | 3465.15000 | 3467.24000 | 30.9700 | 107393.2900 | 3467.66000 2014-03-23 17:06:00 | 3467.29000 | 3469.00000 | 3465.69000 | 3465.69000 | 9.9130 | 34371.0500 | 3467.27001 2014-03-23 17:07:00 | 3468.20000 | 3469.38000 | 3465.83000 | 3469.38000 | 15.6750 | 54358.3200 | 3467.83998 2014-03-23 17:08:00 | 3467.86000 | 3469.38000 | 3467.73000 | 3467.80000 | 0.6870 | 2382.6200 | 3468.15000 2014-03-23 17:09:00 | 3467.80000 | 3469.49000 | 3466.93000 | 3466.93000 | 12.0760 | 41888.0000 | 3468.69999 2014-03-23 17:10:00 | 3466.77000 | 3469.98000 | 3465.60000 | 3469.51000 | 21.3130 | 73877.5200 | 3466.31002 2014-03-23 17:11:00 | 3466.76000 | 3469.97000 | 3466.76000 | 3468.00000 | 22.7920 | 79054.2400 | 3468.51001 2014-03-23 17:12:00 | 3467.12000 | 3470.00000 | 3465.59000 | 3466.43000 | 20.5550 | 71271.4100 | 3467.34997 2014-03-23 17:13:00 | 3466.86000 | 3467.00000 | 3462.03000 | 3467.00000 | 8.3150 | 28801.5200 | 3463.79999 2014-03-23 17:14:00 | 3467.26000 | 3468.51000 | 3464.40000 | 3466.31000 | 36.5940 | 126855.2500 | 3466.56004 2014-03-23 17:15:00 | 3465.47000 | 3467.98000 | 3461.22000 | 3464.18000 | 32.0970 | 111185.7800 | 3464.05997 2014-03-23 17:16:00 | 3461.76000 | 3466.59000 | 3461.76000 | 3465.17000 | 65.7791 | 227859.3700 | 3464.00998 2014-03-23 17:17:00 | 3465.65000 | 3468.88000 | 3463.52000 | 3467.68000 | 33.2940 | 115401.2000 | 3466.13004 2014-03-23 17:18:00 | 3466.31000 | 3469.99000 | 3466.11000 | 3469.79000 | 23.5090 | 81561.1600 | 3469.35999 2014-03-23 17:19:00 | 3469.94000 | 3469.99000 | 3465.96000 | 3467.46000 | 16.8990 | 58591.5800 | 3467.16000 2014-03-23 17:20:00 | 3465.56000 | 3467.44000 | 3463.54000 | 3464.20000 | 25.5260 | 88425.5800 | 3464.13997 2014-03-23 17:21:00 | 3463.13000 | 3465.74000 | 3463.13000 | 3463.22000 | 18.8990 | 65458.6700 | 3463.59999 2014-03-23 17:22:00 | 3465.20000 | 3466.95000 | 3463.96000 | 3465.08000 | 20.9430 | 72582.5100 | 3465.72002 2014-03-23 17:23:00 | 3466.84000 | 3467.00000 | 3466.02000 | 3467.00000 | 3.1310 | 10853.3500 | 3466.42000 2014-03-23 17:24:00 | 3467.75000 | 3467.94000 | 3466.47000 | 3466.70000 | 14.1790 | 49157.1900 | 3466.90000 2014-03-23 17:25:00 | 3468.85000 | 3469.97000 | 3465.84000 | 3465.84000 | 10.9740 | 38043.2800 | 3466.67001 2014-03-23 17:26:00 | 3466.45000 | 3466.45000 | 3466.44000 | 3466.44000 | 0.2410 | 835.4100 | 3466.45000 2014-03-23 17:27:00 | 3466.44000 | 3466.44000 | 3466.44000 | 3466.44000 | 0.0970 | 336.2400 | 3466.44000 2014-03-23 17:28:00 | . | . | . | . | . | . | . 2014-03-23 17:29:00 | 3466.45000 | 3466.45000 | 3466.45000 | 3466.45000 | 0.5640 | 1955.0800 | 3466.45000 2014-03-23 17:30:00 | 3466.12000 | 3466.12000 | 3462.00000 | 3465.12000 | 6.0300 | 20893.7300 | 3464.96000 2014-03-23 17:31:00 | 3465.45000 | 3465.56000 | 3462.02000 | 3464.71000 | 3.4360 | 11905.0000 | 3464.78000 2014-03-23 17:32:00 | 3464.88000 | 3464.90000 | 3463.71000 | 3464.65000 | 3.6440 | 12625.3200 | 3464.69000 2014-03-23 17:33:00 | 3462.82000 | 3464.65000 | 3462.02000 | 3464.34000 | 9.2020 | 31874.8100 | 3463.90001 2014-03-23 17:34:00 | 3464.39000 | 3464.39000 | 3462.47000 | 3464.31000 | 17.6530 | 61137.7500 | 3463.31002 2014-03-23 17:35:00 | 3464.33000 | 3464.33000 | 3463.40000 | 3463.40000 | 0.2020 | 699.7700 | 3464.19000 2014-03-23 17:36:00 | 3463.73000 | 3464.68000 | 3463.20000 | 3464.68000 | 4.8050 | 16642.9900 | 3463.67999 2014-03-23 17:37:00 | 3464.98000 | 3466.12000 | 3464.12000 | 3466.12000 | 30.1020 | 104296.3000 | 3464.76002 2014-03-23 17:38:00 | 3465.67000 | 3466.45000 | 3465.67000 | 3466.43000 | 2.1930 | 7601.8600 | 3466.42000 2014-03-23 17:39:00 | 3466.45000 | 3466.45000 | 3465.22000 | 3465.86000 | 55.5030 | 192367.8300 | 3465.90005 2014-03-23 17:40:00 | 3466.43000 | 3467.97000 | 3465.02000 | 3467.97000 | 25.3860 | 87980.9000 | 3465.72997 2014-03-23 17:41:00 | 3467.91000 | 3467.99000 | 3465.43000 | 3466.29000 | 50.6591 | 175638.5000 | 3467.06999 2014-03-23 17:42:00 | 3467.15000 | 3467.48000 | 3466.00000 | 3466.44000 | 29.5280 | 102359.1400 | 3466.50998 2014-03-23 17:43:00 | 3466.49000 | 3466.49000 | 3465.93000 | 3465.93000 | 0.5870 | 2034.5600 | 3466.03000 2014-03-23 17:44:00 | . | . | . | . | . | . | . 2014-03-23 17:45:00 | 3465.83000 | 3466.94000 | 3465.08000 | 3465.15000 | 1.9990 | 6927.9600 | 3465.71000 2014-03-23 17:46:00 | 3466.95000 | 3466.98000 | 3465.83000 | 3466.50000 | 17.2780 | 59897.7100 | 3466.69999 2014-03-23 17:47:00 | 3465.95000 | 3465.95000 | 3465.95000 | 3465.95000 | 1.7240 | 5975.3000 | 3465.95000 2014-03-23 17:48:00 | . | . | . | . | . | . | . 2014-03-23 17:49:00 | 3465.84000 | 3465.84000 | 3465.82000 | 3465.82000 | 0.1800 | 623.8500 | 3465.82000 2014-03-23 17:50:00 | 3465.82000 | 3465.82000 | 3465.09000 | 3465.09000 | 1.8530 | 6420.9300 | 3465.15000 2014-03-23 17:51:00 | 3465.09000 | 3465.66000 | 3464.67000 | 3464.67000 | 7.5630 | 26205.8900 | 3465.01001 2014-03-23 17:52:00 | 3464.30000 | 3464.93000 | 3464.00000 | 3464.00000 | 8.4320 | 29212.1300 | 3464.44000 2014-03-23 17:53:00 | 3464.45000 | 3464.45000 | 3464.00000 | 3464.10000 | 0.2000 | 692.8300 | 3464.14000 2014-03-23 17:54:00 | 3464.10000 | 3465.04000 | 3463.00000 | 3463.15000 | 33.3730 | 115612.9300 | 3464.27003 2014-03-23 17:55:00 | 3464.00000 | 3469.95000 | 3462.34000 | 3468.03000 | 24.6780 | 85536.6200 | 3466.10999 2014-03-23 17:56:00 | 3466.07000 | 3469.00000 | 3462.01000 | 3465.05000 | 15.5010 | 53722.4800 | 3465.74000 2014-03-23 17:57:00 | 3464.88000 | 3469.00000 | 3462.27000 | 3469.00000 | 32.2300 | 111668.9500 | 3464.75000 2014-03-23 17:58:00 | 3464.52000 | 3470.00000 | 3464.52000 | 3465.74000 | 38.0800 | 132041.3200 | 3467.47000 2014-03-23 17:59:00 | 3469.00000 | 3469.90000 | 3466.12000 | 3469.90000 | 34.6420 | 120176.0500 | 3469.09002 2014-03-23 18:00:00 | 3468.67000 | 3470.00000 | 3467.07000 | 3469.26000 | 78.3629 | 271766.5900 | 3468.05007 2014-03-23 18:01:00 | 3469.16000 | 3471.25000 | 3467.18000 | 3468.81000 | 23.4090 | 81198.7000 | 3468.69999 2014-03-23 18:02:00 | 3467.88000 | 3473.00000 | 3467.88000 | 3469.73000 | 7.5350 | 26146.8200 | 3470.04999 2014-03-23 18:03:00 | 3467.83000 | 3470.06000 | 3467.83000 | 3469.96000 | 13.9040 | 48235.6200 | 3469.19002 2014-03-23 18:04:00 | 3469.96000 | 3469.98000 | 3465.02000 | 3465.02000 | 10.6130 | 36811.7400 | 3468.55001 2014-03-23 18:05:00 | 3465.38000 | 3467.95000 | 3465.01000 | 3467.95000 | 20.2070 | 70033.9400 | 3465.82998 2014-03-23 18:06:00 | 3467.98000 | 3468.00000 | 3465.00000 | 3465.00000 | 6.8100 | 23604.8800 | 3466.21000 2014-03-23 18:07:00 | 3465.09000 | 3467.86000 | 3465.02000 | 3467.02000 | 14.8430 | 51445.6500 | 3465.99001 2014-03-23 18:08:00 | 3467.88000 | 3468.00000 | 3467.88000 | 3468.00000 | 0.6690 | 2320.0800 | 3467.98000 2014-03-23 18:09:00 | . | . | . | . | . | . | . 2014-03-23 18:10:00 | 3467.03000 | 3468.00000 | 3467.02000 | 3467.40000 | 5.0880 | 17643.8300 | 3467.73000 2014-03-23 18:11:00 | 3467.98000 | 3467.98000 | 3467.98000 | 3467.98000 | 0.1000 | 346.8000 | 3467.98000 2014-03-23 18:12:00 | 3467.02000 | 3467.90000 | 3467.02000 | 3467.90000 | 1.4960 | 5187.8000 | 3467.78000 2014-03-23 18:13:00 | 3467.99000 | 3467.99000 | 3467.99000 | 3467.99000 | 2.4510 | 8500.0400 | 3467.99000 2014-03-23 18:14:00 | 3468.00000 | 3468.00000 | 3468.00000 | 3468.00000 | 1.5090 | 5233.2100 | 3468.00000 2014-03-23 18:15:00 | 3468.00000 | 3468.00000 | 3468.00000 | 3468.00000 | 4.0000 | 13872.0000 | 3468.00000 2014-03-23 18:16:00 | . | . | . | . | . | . | . 2014-03-23 18:17:00 | . | . | . | . | . | . | . 2014-03-23 18:18:00 | 3467.99000 | 3467.99000 | 3467.99000 | 3467.99000 | 5.5090 | 19105.1600 | 3467.99000 2014-03-23 18:19:00 | . | . | . | . | . | . | . 2014-03-23 18:20:00 | . | . | . | . | . | . | . 2014-03-23 18:21:00 | 3468.00000 | 3468.00002 | 3468.00000 | 3468.00000 | 20.2940 | 70379.5900 | 3468.00002 2014-03-23 18:22:00 | 3468.22000 | 3469.60000 | 3468.11000 | 3469.00000 | 1.1980 | 4156.1400 | 3469.23000 2014-03-23 18:23:00 | 3469.00000 | 3469.00000 | 3467.99000 | 3467.99000 | 2.4060 | 8344.7600 | 3468.31000 2014-03-23 18:24:00 | 3468.00000 | 3469.00000 | 3468.00000 | 3469.00000 | 17.0000 | 58956.4800 | 3468.03000 2014-03-23 18:25:00 | 3468.01000 | 3469.00000 | 3468.01000 | 3469.00000 | 2.2280 | 7728.9100 | 3468.99000 2014-03-23 18:26:00 | 3469.00000 | 3469.00000 | 3469.00000 | 3469.00000 | 1.7370 | 6025.6500 | 3469.00000 2014-03-23 18:27:00 | 3469.60000 | 3470.07000 | 3469.60000 | 3470.07000 | 4.3810 | 15201.1100 | 3469.78000 2014-03-23 18:28:00 | 3470.00000 | 3471.09000 | 3470.00000 | 3471.09000 | 1.8800 | 6524.5400 | 3470.50000 2014-03-23 18:29:00 | 3470.36000 | 3471.11000 | 3470.36000 | 3471.09000 | 2.0160 | 6997.5700 | 3471.02000 2014-03-23 18:30:00 | 3471.00000 | 3471.00000 | 3470.35000 | 3471.00000 | 2.0880 | 7247.1900 | 3470.88000 2014-03-23 18:31:00 | 3471.09000 | 3473.00000 | 3471.09000 | 3471.15000 | 3.5250 | 12241.1700 | 3472.66999 2014-03-23 18:32:00 | 3471.15000 | 3472.00000 | 3470.38000 | 3470.38000 | 18.2420 | 63319.8200 | 3471.10001 2014-03-23 18:33:00 | 3470.38000 | 3472.80000 | 3470.35000 | 3471.60000 | 10.3780 | 36024.6100 | 3471.24999 2014-03-23 18:34:00 | 3472.11000 | 3472.55000 | 3470.49000 | 3471.02000 | 13.9750 | 48519.8000 | 3471.89998 2014-03-23 18:35:00 | 3471.88000 | 3472.50000 | 3471.11000 | 3471.28000 | 24.4960 | 85045.4200 | 3471.80997 2014-03-23 18:36:00 | 3471.04000 | 3472.80000 | 3471.04000 | 3472.79000 | 14.9910 | 52055.5200 | 3472.45000 2014-03-23 18:37:00 | 3472.79000 | 3475.02000 | 3472.79000 | 3475.00000 | 13.4500 | 46731.3000 | 3474.45000 2014-03-23 18:38:00 | 3475.00000 | 3475.00000 | 3473.05000 | 3473.05000 | 4.4780 | 15559.5400 | 3474.66000 2014-03-23 18:39:00 | 3473.00000 | 3474.93000 | 3472.77000 | 3472.77000 | 30.3840 | 105531.6500 | 3473.26004 2014-03-23 18:40:00 | 3472.27000 | 3472.27000 | 3470.94000 | 3471.88000 | 6.9450 | 24109.9300 | 3471.54999 2014-03-23 18:41:00 | 3470.88000 | 3472.80000 | 3470.36000 | 3471.32000 | 28.3820 | 98518.4200 | 3471.16002 2014-03-23 18:42:00 | 3472.24000 | 3474.90000 | 3472.02000 | 3472.99000 | 9.3010 | 32298.9700 | 3472.63000 2014-03-23 18:43:00 | 3472.45000 | 3473.96000 | 3469.38000 | 3470.00000 | 46.7030 | 162099.9000 | 3470.87004 2014-03-23 18:44:00 | 3470.00000 | 3471.75000 | 3470.00000 | 3470.32000 | 11.1240 | 38603.5000 | 3470.29001 2014-03-23 18:45:00 | 3471.04000 | 3473.97000 | 3470.38000 | 3473.90000 | 29.5390 | 102569.5400 | 3472.33999 2014-03-23 18:46:00 | 3473.35000 | 3476.00000 | 3473.35000 | 3475.76000 | 14.5880 | 50687.4000 | 3474.59999 2014-03-23 18:47:00 | 3475.16000 | 3477.04000 | 3475.16000 | 3477.00000 | 10.2760 | 35727.3500 | 3476.77999 2014-03-23 18:48:00 | 3477.00000 | 3479.00000 | 3477.00000 | 3478.00000 | 8.8670 | 30838.9600 | 3477.94999 2014-03-23 18:49:00 | 3477.63000 | 3480.04000 | 3477.00000 | 3478.35000 | 99.5230 | 346317.1700 | 3479.77009 2014-03-23 18:50:00 | 3477.71000 | 3479.60000 | 3477.71000 | 3478.85000 | 4.9230 | 17125.4400 | 3478.66000 2014-03-23 18:51:00 | 3478.85000 | 3480.02000 | 3478.81000 | 3479.37000 | 30.5070 | 106155.0700 | 3479.69997 2014-03-23 18:52:00 | 3479.37000 | 3480.50000 | 3478.00000 | 3479.80000 | 24.3170 | 84603.0200 | 3479.16998 2014-03-23 18:53:00 | 3479.34000 | 3480.99000 | 3478.09000 | 3480.00000 | 19.6080 | 68231.7300 | 3479.78999 2014-03-23 18:54:00 | 3480.00000 | 3480.00000 | 3479.00000 | 3479.00000 | 8.0600 | 28048.4800 | 3479.96000 2014-03-23 18:55:00 | 3478.40000 | 3480.00000 | 3478.40000 | 3478.77000 | 10.3850 | 36132.2600 | 3479.26999 2014-03-23 18:56:00 | 3478.50000 | 3479.97000 | 3478.42000 | 3479.18000 | 24.8070 | 86304.3200 | 3479.02998 2014-03-23 18:57:00 | 3480.00000 | 3481.00000 | 3478.55000 | 3480.29000 | 16.6430 | 57917.2000 | 3479.97001 2014-03-23 18:58:00 | 3479.15000 | 3480.00000 | 3479.13000 | 3480.00000 | 6.2760 | 21839.4600 | 3479.83999 2014-03-23 18:59:00 | . | . | . | . | . | . | . 2014-03-23 19:00:00 | 3479.15000 | 3479.44000 | 3479.00000 | 3479.00000 | 21.3740 | 74366.0000 | 3479.27002 2014-03-23 19:01:00 | 3478.20000 | 3478.20000 | 3478.19000 | 3478.19000 | 0.0600 | 208.6900 | 3478.20000 2014-03-23 19:02:00 | 3479.05000 | 3481.32000 | 3479.05000 | 3480.50000 | 1.3210 | 4597.3200 | 3480.18000 2014-03-23 19:03:00 | 3480.82000 | 3481.00000 | 3480.00000 | 3480.00000 | 2.0400 | 7100.9000 | 3480.83000 2014-03-23 19:04:00 | 3479.85000 | 3480.00000 | 3478.02000 | 3478.25000 | 2.1280 | 7403.9600 | 3479.30000 2014-03-23 19:05:00 | 3478.26000 | 3478.76000 | 3478.26000 | 3478.30000 | 5.1390 | 17875.2100 | 3478.34000 2014-03-23 19:06:00 | 3478.30000 | 3478.51000 | 3478.00000 | 3478.00000 | 2.5450 | 8852.3300 | 3478.32000 2014-03-23 19:07:00 | 3478.00000 | 3478.00000 | 3476.00000 | 3476.00000 | 11.3930 | 39622.1000 | 3477.76001 2014-03-23 19:08:00 | 3476.94000 | 3476.94000 | 3476.00000 | 3476.00000 | 0.7620 | 2648.7700 | 3476.08000 2014-03-23 19:09:00 | 3476.00000 | 3476.12000 | 3476.00000 | 3476.12000 | 1.8510 | 6434.1900 | 3476.06000 2014-03-23 19:10:00 | 3476.12000 | 3476.12000 | 3476.08000 | 3476.08000 | 0.5000 | 1738.0600 | 3476.12000 2014-03-23 19:11:00 | 3476.00000 | 3476.00000 | 3476.00000 | 3476.00000 | 3.6790 | 12788.2000 | 3476.00000 2014-03-23 19:12:00 | 3475.61000 | 3475.75000 | 3473.31000 | 3475.74000 | 2.3030 | 8003.9800 | 3475.46000 2014-03-23 19:13:00 | 3475.74000 | 3475.74000 | 3475.00000 | 3475.25000 | 4.8410 | 16824.3600 | 3475.39000 2014-03-23 19:14:00 | 3475.00000 | 3475.25000 | 3475.00000 | 3475.15000 | 9.3630 | 32537.8400 | 3475.15001 2014-03-23 19:15:00 | 3475.15000 | 3475.15000 | 3475.00000 | 3475.00000 | 4.3830 | 15231.2300 | 3475.07000 2014-03-23 19:16:00 | 3475.07000 | 3475.09000 | 3475.05000 | 3475.05000 | 1.2360 | 4295.1900 | 3475.07000 2014-03-23 19:17:00 | 3475.05000 | 3475.76000 | 3475.05000 | 3475.76000 | 0.2560 | 889.6800 | 3475.33000 2014-03-23 19:18:00 | 3476.33000 | 3479.00000 | 3476.33000 | 3477.40000 | 7.5840 | 26379.8900 | 3478.36001 2014-03-23 19:19:00 | 3477.40000 | 3478.97000 | 3476.86000 | 3478.24000 | 22.9980 | 79998.0300 | 3478.47999 2014-03-23 19:20:00 | 3478.05000 | 3479.90000 | 3476.91000 | 3479.90000 | 15.0140 | 52217.6100 | 3477.93002 2014-03-23 19:21:00 | 3478.92000 | 3481.88000 | 3478.37000 | 3480.53000 | 4.9830 | 17343.1300 | 3480.46000 2014-03-23 19:22:00 | 3480.89000 | 3481.84000 | 3479.89000 | 3480.35000 | 6.0560 | 21076.5900 | 3480.27999 2014-03-23 19:23:00 | 3480.35000 | 3481.72000 | 3480.00000 | 3481.00000 | 18.5960 | 64724.6200 | 3480.56998 2014-03-23 19:24:00 | 3481.72000 | 3481.72000 | 3480.00000 | 3480.00000 | 15.4850 | 53912.5300 | 3481.59998 2014-03-23 19:25:00 | 3480.86000 | 3480.86000 | 3480.00000 | 3480.03000 | 0.2500 | 870.0500 | 3480.18000 2014-03-23 19:26:00 | 3480.95000 | 3481.00000 | 3479.46000 | 3480.85000 | 15.0720 | 52452.5400 | 3480.13001 2014-03-23 19:27:00 | 3480.06000 | 3481.00000 | 3479.65000 | 3479.65000 | 14.5220 | 50541.5100 | 3480.34001 2014-03-23 19:28:00 | 3479.46000 | 3479.46000 | 3479.33000 | 3479.33000 | 0.5660 | 1969.3000 | 3479.34000 2014-03-23 19:29:00 | 3479.33000 | 3479.33000 | 3479.33000 | 3479.33000 | 0.5000 | 1739.6700 | 3479.33000 2014-03-23 19:30:00 | 3479.35000 | 3479.35000 | 3479.35000 | 3479.35000 | 0.0690 | 240.0800 | 3479.35000 2014-03-23 19:31:00 | 3479.30000 | 3479.30000 | 3479.29000 | 3479.29000 | 0.0900 | 313.1400 | 3479.29000 2014-03-23 19:32:00 | 3478.59000 | 3478.59000 | 3478.34000 | 3478.34000 | 0.0700 | 243.4900 | 3478.45000 2014-03-23 19:33:00 | 3477.94000 | 3477.94000 | 3477.00000 | 3477.00000 | 1.8560 | 6453.6900 | 3477.20000 2014-03-23 19:34:00 | 3477.00000 | 3477.00000 | 3476.07000 | 3476.07000 | 0.0860 | 298.9600 | 3476.24000 2014-03-23 19:35:00 | 3475.88000 | 3475.88000 | 3474.96000 | 3474.96000 | 0.4500 | 1563.9400 | 3475.42000 2014-03-23 19:36:00 | 3474.76000 | 3474.84000 | 3473.93000 | 3473.93000 | 0.9970 | 3464.2700 | 3474.69000 2014-03-23 19:37:00 | 3473.93000 | 3473.93000 | 3473.00000 | 3473.48000 | 3.5710 | 12403.1400 | 3473.29000 2014-03-23 19:38:00 | 3473.48000 | 3473.48000 | 3473.12000 | 3473.12000 | 0.3830 | 1330.2800 | 3473.31000 2014-03-23 19:39:00 | 3473.12000 | 3473.12000 | 3470.05000 | 3471.71000 | 2.1400 | 7429.0000 | 3471.50000 2014-03-23 19:40:00 | 3472.94000 | 3472.94000 | 3469.98000 | 3471.01000 | 12.8230 | 44508.6400 | 3471.00001 2014-03-23 19:41:00 | 3471.01000 | 3471.01000 | 3470.72000 | 3470.99000 | 4.5030 | 15629.6000 | 3470.93000 2014-03-23 19:42:00 | 3470.69000 | 3474.05000 | 3470.69000 | 3473.04000 | 5.5430 | 19241.3800 | 3471.29000 2014-03-23 19:43:00 | 3472.29000 | 3472.31000 | 3471.54000 | 3472.00000 | 0.1600 | 555.5300 | 3472.06000 2014-03-23 19:44:00 | 3472.00000 | 3472.00000 | 3472.00000 | 3472.00000 | 0.4470 | 1551.9800 | 3472.00000 2014-03-23 19:45:00 | 3472.00000 | 3472.00000 | 3472.00000 | 3472.00000 | 0.6000 | 2083.2000 | 3472.00000 2014-03-23 19:46:00 | 3472.00000 | 3472.00000 | 3471.45000 | 3471.45000 | 2.4940 | 8657.9700 | 3471.52000 2014-03-23 19:47:00 | 3471.50000 | 3474.83000 | 3470.95000 | 3474.83000 | 9.6890 | 33640.7300 | 3472.05000 2014-03-23 19:48:00 | 3473.02000 | 3474.83000 | 3471.16000 | 3473.12000 | 5.0550 | 17548.5800 | 3471.52999 2014-03-23 19:49:00 | 3470.93000 | 3474.83000 | 3470.93000 | 3472.55000 | 0.4130 | 1434.4000 | 3473.12000 2014-03-23 19:50:00 | 3472.57000 | 3474.00000 | 3472.57000 | 3473.95000 | 3.6400 | 12644.2500 | 3473.70000 2014-03-23 19:51:00 | 3473.95000 | 3473.95000 | 3472.51000 | 3473.95000 | 13.6900 | 47549.5400 | 3473.30000 2014-03-23 19:52:00 | 3473.78000 | 3474.00000 | 3472.42000 | 3473.97000 | 28.2650 | 98178.6900 | 3473.50996 2014-03-23 19:53:00 | 3473.70000 | 3474.00000 | 3472.47000 | 3474.00000 | 20.8810 | 72523.7300 | 3473.19001 2014-03-23 19:54:00 | 3474.60000 | 3474.85000 | 3474.00000 | 3474.70000 | 1.3170 | 4575.9000 | 3474.49000 2014-03-23 19:55:00 | 3474.10000 | 3474.11000 | 3474.00000 | 3474.11000 | 2.1520 | 7476.1500 | 3474.05000 2014-03-23 19:56:00 | 3474.11000 | 3474.11000 | 3474.00000 | 3474.00000 | 1.0440 | 3626.8600 | 3474.01000 2014-03-23 19:57:00 | 3473.68000 | 3473.68000 | 3473.20000 | 3473.20000 | 0.2200 | 764.1800 | 3473.53000 2014-03-23 19:58:00 | 3473.68000 | 3473.68000 | 3472.43000 | 3472.79000 | 16.0170 | 55619.5400 | 3472.52999 2014-03-23 19:59:00 | 3473.18000 | 3473.18000 | 3472.49000 | 3472.84000 | 16.5210 | 57374.3600 | 3472.81000 2014-03-23 20:00:00 | 3472.98000 | 3473.68000 | 3472.00000 | 3473.68000 | 12.1790 | 42297.4300 | 3472.98000 2014-03-23 20:01:00 | 3473.68000 | 3473.68000 | 3472.00000 | 3472.00000 | 1.0370 | 3601.2900 | 3472.80000 2014-03-23 20:02:00 | 3471.57000 | 3472.04000 | 3470.95000 | 3470.95000 | 1.9110 | 6633.4900 | 3471.21000 2014-03-23 20:03:00 | 3471.16000 | 3471.90000 | 3471.16000 | 3471.90000 | 9.6000 | 33323.5800 | 3471.21000 2014-03-23 20:04:00 | . | . | . | . | . | . | . 2014-03-23 20:05:00 | . | . | . | . | . | . | . 2014-03-23 20:06:00 | . | . | . | . | . | . | . 2014-03-23 20:07:00 | 3471.52000 | 3471.95000 | 3471.52000 | 3471.95000 | 0.0690 | 239.5500 | 3471.70000 2014-03-23 20:08:00 | . | . | . | . | . | . | . 2014-03-23 20:09:00 | 3471.81000 | 3471.81000 | 3471.53000 | 3471.53000 | 1.3760 | 4776.9600 | 3471.63000 2014-03-23 20:10:00 | . | . | . | . | . | . | . 2014-03-23 20:11:00 | . | . | . | . | . | . | . 2014-03-23 20:12:00 | . | . | . | . | . | . | . 2014-03-23 20:13:00 | . | . | . | . | . | . | . 2014-03-23 20:14:00 | . | . | . | . | . | . | . 2014-03-23 20:15:00 | . | . | . | . | . | . | . 2014-03-23 20:16:00 | 3471.15000 | 3471.15000 | 3471.15000 | 3471.15000 | 0.1670 | 579.6800 | 3471.15000 2014-03-23 20:17:00 | 3471.81000 | 3472.99000 | 3471.22000 | 3471.22000 | 9.7110 | 33720.1000 | 3472.36000 2014-03-23 20:18:00 | 3472.57000 | 3473.05000 | 3472.05000 | 3473.05000 | 14.3320 | 49768.3200 | 3472.53001 2014-03-23 20:19:00 | 3473.69000 | 3473.69000 | 3471.17000 | 3471.94000 | 4.7830 | 16610.1400 | 3472.75000 2014-03-23 20:20:00 | 3471.27000 | 3471.27000 | 3470.92000 | 3470.92000 | 2.5550 | 8868.8400 | 3471.17000 2014-03-23 20:21:00 | 3470.87000 | 3470.87000 | 3470.87000 | 3470.87000 | 0.7390 | 2564.9700 | 3470.87000 2014-03-23 20:22:00 | . | . | . | . | . | . | . 2014-03-23 20:23:00 | . | . | . | . | . | . | . 2014-03-23 20:24:00 | . | . | . | . | . | . | . 2014-03-23 20:25:00 | . | . | . | . | . | . | . 2014-03-23 20:26:00 | 3470.99000 | 3474.86000 | 3470.99000 | 3474.86000 | 0.7220 | 2507.5000 | 3473.00000 2014-03-23 20:27:00 | 3474.94000 | 3476.25000 | 3474.94000 | 3476.25000 | 11.5320 | 40080.0600 | 3475.55001 2014-03-23 20:28:00 | 3475.79000 | 3476.14000 | 3472.09000 | 3473.29000 | 6.8220 | 23699.4500 | 3473.97000 2014-03-23 20:29:00 | 3473.29000 | 3473.29000 | 3473.29000 | 3473.29000 | 0.0510 | 177.1400 | 3473.29000 2014-03-23 20:30:00 | 3473.17000 | 3473.20000 | 3473.17000 | 3473.20000 | 0.4200 | 1458.7400 | 3473.18000 2014-03-23 20:31:00 | 3473.22000 | 3473.22000 | 3473.22000 | 3473.22000 | 0.0560 | 194.5000 | 3473.22000 2014-03-23 20:32:00 | . | . | . | . | . | . | . 2014-03-23 20:33:00 | 3472.85000 | 3473.27000 | 3472.14000 | 3473.22000 | 8.2270 | 28569.2200 | 3472.61999 2014-03-23 20:34:00 | 3473.27000 | 3473.27000 | 3471.35000 | 3472.32000 | 9.4010 | 32644.3700 | 3472.44000 2014-03-23 20:35:00 | 3472.46000 | 3472.46000 | 3470.55000 | 3472.40000 | 2.0840 | 7235.0500 | 3471.72000 2014-03-23 20:36:00 | 3471.25000 | 3472.38000 | 3470.78000 | 3472.38000 | 16.9140 | 58717.9700 | 3471.56002 2014-03-23 20:37:00 | . | . | . | . | . | . | . 2014-03-23 20:38:00 | . | . | . | . | . | . | . 2014-03-23 20:39:00 | . | . | . | . | . | . | . 2014-03-23 20:40:00 | . | . | . | . | . | . | . 2014-03-23 20:41:00 | . | . | . | . | . | . | . 2014-03-23 20:42:00 | 3472.40000 | 3472.40000 | 3470.74000 | 3470.74000 | 1.0190 | 3537.0100 | 3471.06000 2014-03-23 20:43:00 | 3472.27000 | 3472.27000 | 3470.88000 | 3471.02000 | 6.7450 | 23414.2400 | 3471.34999 2014-03-23 20:44:00 | 3471.22000 | 3471.31000 | 3470.41000 | 3470.60000 | 13.1750 | 45728.9100 | 3470.87998 2014-03-23 20:45:00 | . | . | . | . | . | . | . 2014-03-23 20:46:00 | 3470.94000 | 3471.50000 | 3470.91000 | 3471.50000 | 1.9300 | 6698.9100 | 3470.94000 2014-03-23 20:47:00 | 3471.58000 | 3472.00000 | 3470.31000 | 3471.48000 | 2.3930 | 8305.7900 | 3470.87000 2014-03-23 20:48:00 | 3471.48000 | 3471.48000 | 3471.48000 | 3471.48000 | 0.1180 | 409.6300 | 3471.48000 2014-03-23 20:49:00 | . | . | . | . | . | . | . 2014-03-23 20:50:00 | . | . | . | . | . | . | . 2014-03-23 20:51:00 | . | . | . | . | . | . | . 2014-03-23 20:52:00 | 3471.48000 | 3471.48000 | 3471.48000 | 3471.48000 | 2.6000 | 9025.8500 | 3471.48000 2014-03-23 20:53:00 | . | . | . | . | . | . | . 2014-03-23 20:54:00 | 3470.81000 | 3470.81000 | 3470.00000 | 3470.37000 | 10.0040 | 34717.0100 | 3470.31001 2014-03-23 20:55:00 | 3470.87000 | 3472.00000 | 3470.81000 | 3471.95000 | 5.3230 | 18479.3500 | 3471.60000 2014-03-23 20:56:00 | 3472.36000 | 3472.37000 | 3470.75000 | 3470.75000 | 11.5230 | 40002.5300 | 3471.54001 2014-03-23 20:57:00 | 3470.59000 | 3470.60000 | 3470.50000 | 3470.51000 | 0.3900 | 1353.5300 | 3470.58000 2014-03-23 20:58:00 | 3469.67000 | 3469.93000 | 3466.67000 | 3466.67000 | 1.7560 | 6088.0800 | 3467.02000 2014-03-23 20:59:00 | 3469.32000 | 3470.06000 | 3466.98000 | 3469.77000 | 7.9310 | 27508.5800 | 3468.49000 2014-03-23 21:00:00 | 3469.66000 | 3472.58000 | 3467.97000 | 3469.78000 | 19.6360 | 68150.4700 | 3470.68998 2014-03-23 21:01:00 | 3471.53000 | 3473.26000 | 3470.03000 | 3471.97000 | 10.0420 | 34866.3300 | 3472.05001 2014-03-23 21:02:00 | 3470.60000 | 3471.24000 | 3470.31000 | 3470.32000 | 34.6100 | 120125.4700 | 3470.83000 2014-03-23 21:03:00 | 3470.31000 | 3470.64000 | 3470.31000 | 3470.60000 | 3.1220 | 10835.1000 | 3470.56000 2014-03-23 21:04:00 | . | . | . | . | . | . | . 2014-03-23 21:05:00 | . | . | . | . | . | . | . 2014-03-23 21:06:00 | 3470.81000 | 3473.85000 | 3470.81000 | 3473.00000 | 7.5390 | 26175.5200 | 3472.01000 2014-03-23 21:07:00 | 3471.87000 | 3474.97000 | 3471.61000 | 3471.61000 | 1.9690 | 6837.1700 | 3472.41000 2014-03-23 21:08:00 | 3471.42000 | 3473.37000 | 3470.87000 | 3473.37000 | 1.8390 | 6384.9300 | 3471.96000 2014-03-23 21:09:00 | 3471.42000 | 3471.50000 | 3471.42000 | 3471.50000 | 6.9100 | 23987.5100 | 3471.42000 2014-03-23 21:10:00 | 3471.49000 | 3471.49000 | 3470.62000 | 3470.62000 | 0.6290 | 2183.3600 | 3471.16000 2014-03-23 21:11:00 | 3470.53000 | 3471.50000 | 3470.46000 | 3471.14000 | 15.6690 | 54386.6500 | 3470.97000 2014-03-23 21:12:00 | 3471.17000 | 3472.20000 | 3471.07000 | 3472.20000 | 6.0170 | 20885.6500 | 3471.10999 2014-03-23 21:13:00 | 3473.37000 | 3473.40000 | 3471.66000 | 3472.55000 | 1.5190 | 5275.2300 | 3472.83000 2014-03-23 21:14:00 | . | . | . | . | . | . | . 2014-03-23 21:15:00 | 3472.36000 | 3472.48000 | 3472.36000 | 3472.36000 | 2.2370 | 7767.6800 | 3472.37000 2014-03-23 21:16:00 | 3471.59000 | 3471.59000 | 3470.34000 | 3470.95000 | 3.6680 | 12730.5200 | 3470.70000 2014-03-23 21:17:00 | 3470.60000 | 3472.30000 | 3470.60000 | 3472.09000 | 5.1240 | 17787.8500 | 3471.48001 2014-03-23 21:18:00 | 3471.96000 | 3471.96000 | 3471.96000 | 3471.96000 | 0.0700 | 243.0400 | 3471.96000 2014-03-23 21:19:00 | 3472.53000 | 3472.69000 | 3472.42000 | 3472.55000 | 2.4890 | 8643.2400 | 3472.57000 2014-03-23 21:20:00 | . | . | . | . | . | . | . 2014-03-23 21:21:00 | . | . | . | . | . | . | . 2014-03-23 21:22:00 | . | . | . | . | . | . | . 2014-03-23 21:23:00 | . | . | . | . | . | . | . 2014-03-23 21:24:00 | . | . | . | . | . | . | . 2014-03-23 21:25:00 | . | . | . | . | . | . | . 2014-03-23 21:26:00 | 3472.36000 | 3472.36000 | 3472.30000 | 3472.30000 | 0.0700 | 243.0600 | 3472.33000 2014-03-23 21:27:00 | . | . | . | . | . | . | . 2014-03-23 21:28:00 | . | . | . | . | . | . | . 2014-03-23 21:29:00 | . | . | . | . | . | . | . 2014-03-23 21:30:00 | 3471.36000 | 3471.40000 | 3470.25000 | 3470.72000 | 18.7370 | 65031.9600 | 3470.77998 2014-03-23 21:31:00 | . | . | . | . | . | . | . 2014-03-23 21:32:00 | 3470.78000 | 3471.77000 | 3470.37000 | 3471.71000 | 10.6710 | 37039.1000 | 3471.01000 2014-03-23 21:33:00 | 3472.05000 | 3472.36000 | 3470.54000 | 3472.36000 | 4.7600 | 16523.5400 | 3471.33000 2014-03-23 21:34:00 | 3472.45000 | 3473.05000 | 3472.45000 | 3473.05000 | 0.5200 | 1805.9700 | 3473.02000 2014-03-23 21:35:00 | 3472.81000 | 3472.81000 | 3469.99000 | 3471.33000 | 5.6380 | 19571.1700 | 3471.30000 2014-03-23 21:36:00 | 3470.65000 | 3470.65000 | 3469.42000 | 3470.38000 | 23.5630 | 81770.6100 | 3470.30002 2014-03-23 21:37:00 | 3470.30000 | 3471.11000 | 3470.30000 | 3471.11000 | 0.0810 | 281.1000 | 3470.41000 2014-03-23 21:38:00 | . | . | . | . | . | . | . 2014-03-23 21:39:00 | . | . | . | . | . | . | . 2014-03-23 21:40:00 | 3471.25000 | 3472.33000 | 3471.11000 | 3471.70000 | 0.0910 | 315.9200 | 3471.70000 2014-03-23 21:41:00 | 3471.70000 | 3473.36000 | 3471.17000 | 3473.36000 | 1.6360 | 5680.1200 | 3471.95000 2014-03-23 21:42:00 | 3473.41000 | 3474.56000 | 3472.60000 | 3472.92000 | 3.1540 | 10954.6500 | 3473.26000 2014-03-23 21:43:00 | 3473.30000 | 3474.56000 | 3473.30000 | 3474.00000 | 21.3290 | 74098.3300 | 3474.05999 2014-03-23 21:44:00 | 3473.49000 | 3473.49000 | 3471.70000 | 3471.70000 | 3.2560 | 11308.1300 | 3473.01000 2014-03-23 21:45:00 | 3471.10000 | 3471.94000 | 3471.00000 | 3471.34000 | 0.4500 | 1562.0100 | 3471.14000 2014-03-23 21:46:00 | 3471.94000 | 3471.94000 | 3471.94000 | 3471.94000 | 0.1090 | 378.4400 | 3471.94000 2014-03-23 21:47:00 | 3471.94000 | 3473.02000 | 3471.94000 | 3473.02000 | 1.7920 | 6222.3500 | 3472.29000 2014-03-23 21:48:00 | 3473.02000 | 3477.04000 | 3473.02000 | 3477.04000 | 22.8320 | 79345.6500 | 3475.19001 2014-03-23 21:49:00 | 3476.27000 | 3477.07000 | 3476.01000 | 3476.03000 | 17.7190 | 61597.3800 | 3476.34999 2014-03-23 21:50:00 | 3476.56000 | 3476.81000 | 3476.56000 | 3476.81000 | 1.7820 | 6195.2600 | 3476.58000 2014-03-23 21:51:00 | 3477.40000 | 3480.66000 | 3476.81000 | 3476.97000 | 6.4160 | 22310.1000 | 3477.25999 2014-03-23 21:52:00 | 3477.14000 | 3481.17000 | 3476.97000 | 3476.97000 | 8.1320 | 28278.0600 | 3477.38000 2014-03-23 21:53:00 | 3476.97000 | 3478.00000 | 3476.97000 | 3477.35000 | 29.6240 | 103010.4700 | 3477.26003 2014-03-23 21:54:00 | 3477.35000 | 3478.13000 | 3477.00000 | 3477.00000 | 4.8550 | 16881.6200 | 3477.15999 2014-03-23 21:55:00 | 3477.00000 | 3478.05000 | 3477.00000 | 3477.00000 | 16.1650 | 56213.6900 | 3477.48998 2014-03-23 21:56:00 | 3477.00000 | 3478.07000 | 3474.10000 | 3475.32000 | 23.6320 | 82168.6600 | 3477.01001 2014-03-23 21:57:00 | 3474.24000 | 3476.77000 | 3474.24000 | 3476.02000 | 6.6040 | 22954.4600 | 3475.84001 2014-03-23 21:58:00 | 3475.76000 | 3476.58000 | 3475.17000 | 3475.17000 | 12.3250 | 42840.0100 | 3475.85998 2014-03-23 21:59:00 | 3475.85000 | 3475.85000 | 3475.85000 | 3475.85000 | 0.0400 | 139.0300 | 3475.85000 2014-03-23 22:00:00 | 3475.68000 | 3475.68000 | 3475.00000 | 3475.00000 | 5.2400 | 18211.3700 | 3475.45000 2014-03-23 22:01:00 | 3474.85000 | 3474.85000 | 3474.85000 | 3474.85000 | 0.0380 | 132.0400 | 3474.85000 2014-03-23 22:02:00 | 3474.85000 | 3474.85000 | 3474.85000 | 3474.85000 | 0.0420 | 145.9400 | 3474.85000 2014-03-23 22:03:00 | 3474.79000 | 3474.79000 | 3474.10000 | 3474.10000 | 1.0570 | 3672.3600 | 3474.32000 2014-03-23 22:04:00 | 3473.83000 | 3473.83000 | 3473.83000 | 3473.83000 | 0.0400 | 138.9500 | 3473.83000 2014-03-23 22:05:00 | 3473.82000 | 3473.84000 | 3473.64000 | 3473.64000 | 0.2170 | 753.8100 | 3473.77000 2014-03-23 22:06:00 | . | . | . | . | . | . | . 2014-03-23 22:07:00 | 3473.33000 | 3473.33000 | 3473.33000 | 3473.33000 | 0.0300 | 104.2000 | 3473.33000 2014-03-23 22:08:00 | 3473.33000 | 3473.33000 | 3473.33000 | 3473.33000 | 1.0500 | 3647.0000 | 3473.33000 2014-03-23 22:09:00 | 3473.11000 | 3473.13000 | 3473.11000 | 3473.13000 | 1.7200 | 5973.7600 | 3473.12000 2014-03-23 22:10:00 | 3473.08000 | 3473.08000 | 3473.08000 | 3473.08000 | 0.0400 | 138.9200 | 3473.08000 2014-03-23 22:11:00 | 3471.05000 | 3472.39000 | 3471.00000 | 3471.33000 | 21.3140 | 73998.6600 | 3471.83002 2014-03-23 22:12:00 | 3471.44000 | 3471.45000 | 3471.18000 | 3471.18000 | 2.0130 | 6987.9500 | 3471.41000 2014-03-23 22:13:00 | 3471.00000 | 3471.14000 | 3471.00000 | 3471.00000 | 1.2030 | 4175.6300 | 3471.02000 2014-03-23 22:14:00 | 3470.99000 | 3470.99000 | 3469.96000 | 3469.96000 | 0.8290 | 2876.8700 | 3470.28000 2014-03-23 22:15:00 | 3469.96000 | 3469.96000 | 3469.92000 | 3469.92000 | 0.4000 | 1387.9700 | 3469.92000 2014-03-23 22:16:00 | 3469.92000 | 3469.92000 | 3469.61000 | 3469.61000 | 0.4650 | 1613.3700 | 3469.62000 2014-03-23 22:17:00 | 3469.45000 | 3469.45000 | 3469.33000 | 3469.33000 | 1.7320 | 6008.9000 | 3469.34000 2014-03-23 22:18:00 | 3469.32000 | 3469.32000 | 3468.54000 | 3468.55000 | 0.6340 | 2199.3200 | 3468.95000 2014-03-23 22:19:00 | 3468.54000 | 3468.54000 | 3468.38000 | 3468.38000 | 0.8970 | 3111.1700 | 3468.41000 2014-03-23 22:20:00 | 3468.37000 | 3468.38000 | 3467.74000 | 3467.83000 | 1.7530 | 6079.5100 | 3468.06000 2014-03-23 22:21:00 | 3466.95000 | 3467.69000 | 3466.93000 | 3467.27000 | 5.0010 | 17339.6800 | 3467.24000 2014-03-23 22:22:00 | 3467.27000 | 3469.93000 | 3467.27000 | 3469.93000 | 23.4610 | 81393.2400 | 3469.30001 2014-03-23 22:23:00 | 3469.94000 | 3477.05000 | 3469.94000 | 3471.46000 | 11.0370 | 38320.4200 | 3471.99999 2014-03-23 22:24:00 | 3471.58000 | 3476.20000 | 3471.58000 | 3473.60000 | 29.5420 | 102625.5600 | 3473.89002 2014-03-23 22:25:00 | 3473.50000 | 3473.50000 | 3471.33000 | 3471.98000 | 15.2500 | 52953.3100 | 3472.35000 2014-03-23 22:26:00 | 3471.69000 | 3471.69000 | 3469.78000 | 3469.78000 | 0.4780 | 1659.0500 | 3470.82000 2014-03-23 22:27:00 | 3469.29000 | 3469.29000 | 3467.64000 | 3467.66000 | 2.0220 | 7012.5100 | 3468.10000 2014-03-23 22:28:00 | 3467.61000 | 3471.91000 | 3467.58000 | 3471.85000 | 2.9850 | 10351.2700 | 3467.76000 2014-03-23 22:29:00 | 3468.80000 | 3468.80000 | 3468.80000 | 3468.80000 | 0.0700 | 242.8200 | 3468.80000 2014-03-23 22:30:00 | 3469.30000 | 3470.11000 | 3469.23000 | 3469.23000 | 5.3470 | 18551.0900 | 3469.44000 2014-03-23 22:31:00 | 3469.67000 | 3469.67000 | 3469.67000 | 3469.67000 | 1.2290 | 4264.2200 | 3469.67000 2014-03-23 22:32:00 | 3469.66000 | 3469.67000 | 3469.66000 | 3469.67000 | 7.1550 | 24825.4800 | 3469.66999 2014-03-23 22:33:00 | 3470.42000 | 3470.42000 | 3470.42000 | 3470.42000 | 0.0200 | 69.4100 | 3470.42000 2014-03-23 22:34:00 | 3470.42000 | 3470.42000 | 3470.42000 | 3470.42000 | 0.0100 | 34.7000 | 3470.42000 2014-03-23 22:35:00 | . | . | . | . | . | . | . 2014-03-23 22:36:00 | 3470.00000 | 3470.02000 | 3469.85000 | 3470.00000 | 3.2990 | 11447.2800 | 3469.93000 2014-03-23 22:37:00 | 3470.37000 | 3470.38000 | 3470.00000 | 3470.00000 | 8.9350 | 31004.8400 | 3470.03999 2014-03-23 22:38:00 | 3469.95000 | 3469.95000 | 3469.43000 | 3469.43000 | 0.6010 | 2085.1500 | 3469.46000 2014-03-23 22:39:00 | . | . | . | . | . | . | . 2014-03-23 22:40:00 | 3469.43000 | 3469.43000 | 3469.41000 | 3469.41000 | 0.0740 | 256.7400 | 3469.41000 2014-03-23 22:41:00 | 3469.35000 | 3469.43000 | 3469.35000 | 3469.43000 | 5.2840 | 18332.4200 | 3469.42001 2014-03-23 22:42:00 | . | . | . | . | . | . | . 2014-03-23 22:43:00 | . | . | . | . | . | . | . 2014-03-23 22:44:00 | 3469.43000 | 3469.43000 | 3469.43000 | 3469.43000 | 0.1090 | 378.1700 | 3469.43000 2014-03-23 22:45:00 | 3469.91000 | 3469.91000 | 3468.69000 | 3468.69000 | 3.2300 | 11204.4800 | 3468.88000 2014-03-23 22:46:00 | 3468.68000 | 3468.68000 | 3468.43000 | 3468.43000 | 0.4000 | 1387.4300 | 3468.56000 2014-03-23 22:47:00 | 3468.01000 | 3468.01000 | 3467.76000 | 3467.80000 | 1.7370 | 6023.5500 | 3467.79000 2014-03-23 22:48:00 | 3467.79000 | 3467.80000 | 3467.79000 | 3467.80000 | 0.2500 | 866.9500 | 3467.80000 2014-03-23 22:49:00 | 3467.80000 | 3467.80000 | 3467.77000 | 3467.77000 | 0.3700 | 1283.0800 | 3467.78000 2014-03-23 22:50:00 | 3467.78000 | 3468.04000 | 3467.24000 | 3467.24000 | 2.4810 | 8603.8000 | 3467.88000 2014-03-23 22:51:00 | 3467.24000 | 3470.00000 | 3467.24000 | 3469.19000 | 17.1160 | 59362.3100 | 3468.23998 2014-03-23 22:52:00 | 3468.42000 | 3468.42000 | 3468.35000 | 3468.35000 | 0.1350 | 468.2300 | 3468.40000 2014-03-23 22:53:00 | 3469.18000 | 3471.84000 | 3468.71000 | 3471.84000 | 2.5630 | 8891.5200 | 3469.18000 2014-03-23 22:54:00 | 3469.24000 | 3469.24000 | 3469.24000 | 3469.24000 | 0.5020 | 1741.5600 | 3469.24000 2014-03-23 22:55:00 | 3469.22000 | 3469.22000 | 3468.60000 | 3468.60000 | 11.4070 | 39572.8900 | 3469.17999 2014-03-23 22:56:00 | 3468.60000 | 3469.12000 | 3468.56000 | 3468.56000 | 0.3100 | 1075.3400 | 3468.85000 2014-03-23 22:57:00 | 3468.47000 | 3468.47000 | 3468.42000 | 3468.42000 | 0.4270 | 1481.0200 | 3468.43000 2014-03-23 22:58:00 | 3468.32000 | 3468.32000 | 3468.21000 | 3468.21000 | 0.2500 | 867.0600 | 3468.26000 2014-03-23 22:59:00 | 3468.22000 | 3468.22000 | 3468.21000 | 3468.21000 | 2.1000 | 7283.2400 | 3468.21000 2014-03-23 23:00:00 | 3468.21000 | 3468.22000 | 3468.21000 | 3468.22000 | 0.2300 | 797.6900 | 3468.22000 2014-03-23 23:01:00 | 3468.22000 | 3468.22000 | 3468.00000 | 3468.00000 | 1.0500 | 3641.4300 | 3468.02000 2014-03-23 23:02:00 | 3467.21000 | 3468.00000 | 3466.18000 | 3466.69000 | 0.7800 | 2704.1500 | 3466.86000 2014-03-23 23:03:00 | 3466.48000 | 3467.63000 | 3464.73000 | 3464.73000 | 57.7481 | 200159.4300 | 3466.07997 2014-03-23 23:04:00 | 3465.00000 | 3465.00000 | 3463.92000 | 3463.94000 | 1.4520 | 5030.6700 | 3464.65000 2014-03-23 23:05:00 | 3463.63000 | 3463.94000 | 3461.43000 | 3461.71000 | 12.3980 | 42919.4100 | 3461.79999 2014-03-23 23:06:00 | 3462.35000 | 3463.00000 | 3461.54000 | 3461.99000 | 41.2900 | 142954.7700 | 3462.21000 2014-03-23 23:07:00 | 3461.99000 | 3462.00000 | 3461.63000 | 3461.96000 | 4.4050 | 15248.9900 | 3461.74999 2014-03-23 23:08:00 | 3461.97000 | 3461.97000 | 3460.00000 | 3460.95000 | 10.1050 | 34972.8600 | 3460.94999 2014-03-23 23:09:00 | 3460.93000 | 3460.93000 | 3459.94000 | 3460.27000 | 23.7620 | 82216.6000 | 3460.00001 2014-03-23 23:10:00 | 3460.27000 | 3461.00000 | 3459.84000 | 3460.00000 | 20.8910 | 72283.8000 | 3460.05001 2014-03-23 23:11:00 | 3459.99000 | 3461.02000 | 3459.00000 | 3461.02000 | 54.6920 | 189231.7400 | 3459.95003 2014-03-23 23:12:00 | 3460.96000 | 3461.00000 | 3459.91000 | 3460.00000 | 7.8810 | 27268.5700 | 3460.04000 2014-03-23 23:13:00 | 3460.00000 | 3464.60000 | 3460.00000 | 3464.60000 | 9.6830 | 33511.2100 | 3460.83001 2014-03-23 23:14:00 | 3464.62000 | 3464.62000 | 3461.83000 | 3462.92000 | 12.8060 | 44351.2300 | 3463.31999 2014-03-23 23:15:00 | 3463.92000 | 3463.92000 | 3461.92000 | 3462.69000 | 21.4230 | 74187.8200 | 3463.00002 2014-03-23 23:16:00 | 3462.35000 | 3463.59000 | 3462.35000 | 3462.86000 | 29.9220 | 103609.5900 | 3462.66002 2014-03-23 23:17:00 | 3462.71000 | 3462.73000 | 3462.71000 | 3462.73000 | 0.0710 | 245.8500 | 3462.72000 2014-03-23 23:18:00 | 3462.73000 | 3462.74000 | 3462.73000 | 3462.74000 | 0.7790 | 2697.4700 | 3462.73000 2014-03-23 23:19:00 | 3462.85000 | 3462.92000 | 3462.74000 | 3462.74000 | 3.2720 | 11330.3300 | 3462.82000 2014-03-23 23:20:00 | 3463.66000 | 3463.69000 | 3463.66000 | 3463.69000 | 0.5810 | 2012.4000 | 3463.69000 2014-03-23 23:21:00 | 3463.70000 | 3463.70000 | 3463.70000 | 3463.70000 | 0.0400 | 138.5500 | 3463.70000 2014-03-23 23:22:00 | 3464.00000 | 3464.60000 | 3463.04000 | 3464.48000 | 25.1830 | 87228.5200 | 3463.79002 2014-03-23 23:23:00 | 3464.24000 | 3464.24000 | 3459.40000 | 3459.40000 | 23.1360 | 80062.4100 | 3460.50997 2014-03-23 23:24:00 | 3459.38000 | 3464.63000 | 3457.25000 | 3458.05000 | 30.5300 | 105587.7100 | 3458.49000 2014-03-23 23:25:00 | 3459.86000 | 3459.86000 | 3458.18000 | 3459.76000 | 21.6440 | 74867.2700 | 3459.03003 2014-03-23 23:26:00 | 3459.73000 | 3464.62000 | 3459.73000 | 3462.81000 | 12.5520 | 43431.5600 | 3460.13001 2014-03-23 23:27:00 | 3464.08000 | 3464.62000 | 3463.16000 | 3464.37000 | 20.7890 | 72014.4200 | 3464.05999 2014-03-23 23:28:00 | 3463.28000 | 3464.33000 | 3463.27000 | 3463.47000 | 26.8330 | 92943.1200 | 3463.76002 2014-03-23 23:29:00 | 3463.28000 | 3465.00000 | 3463.28000 | 3464.37000 | 13.2650 | 45955.6500 | 3464.42998 2014-03-23 23:30:00 | 3464.57000 | 3464.57000 | 3463.31000 | 3463.39000 | 8.9490 | 31003.3000 | 3464.44000 2014-03-23 23:31:00 | 3463.43000 | 3463.43000 | 3463.04000 | 3463.04000 | 1.1170 | 3868.2500 | 3463.07000 2014-03-23 23:32:00 | 3462.72000 | 3462.73000 | 3459.95000 | 3462.00000 | 16.8460 | 58310.0300 | 3461.35998 2014-03-23 23:33:00 | 3461.61000 | 3462.00000 | 3461.20000 | 3461.97000 | 35.8030 | 123942.2100 | 3461.78003 2014-03-23 23:34:00 | 3461.00000 | 3461.99000 | 3460.54000 | 3461.10000 | 11.9530 | 41372.4900 | 3461.26001 2014-03-23 23:35:00 | 3461.09000 | 3461.09000 | 3461.09000 | 3461.09000 | 2.5280 | 8749.6400 | 3461.09000 2014-03-23 23:36:00 | 3460.79000 | 3461.99000 | 3460.57000 | 3461.20000 | 28.0370 | 97040.2400 | 3461.14998 2014-03-23 23:37:00 | 3461.08000 | 3461.99000 | 3460.52000 | 3461.70000 | 18.5430 | 64182.1100 | 3461.26002 2014-03-23 23:38:00 | 3462.00000 | 3462.00000 | 3461.04000 | 3461.09000 | 18.4970 | 64019.6100 | 3461.07998 2014-03-23 23:39:00 | 3461.00000 | 3461.00000 | 3460.47000 | 3460.47000 | 3.4090 | 11798.4200 | 3460.96000 2014-03-23 23:40:00 | 3460.43000 | 3460.43000 | 3460.03000 | 3460.36000 | 0.9070 | 3138.5900 | 3460.41000 2014-03-23 23:41:00 | 3460.39000 | 3460.39000 | 3460.39000 | 3460.39000 | 1.0200 | 3529.6000 | 3460.39000 2014-03-23 23:42:00 | 3460.40000 | 3461.30000 | 3460.40000 | 3461.30000 | 2.4040 | 8318.9100 | 3460.45000 2014-03-23 23:43:00 | 3461.44000 | 3464.24000 | 3460.57000 | 3461.44000 | 9.2190 | 31910.4700 | 3461.38000 2014-03-23 23:44:00 | 3461.46000 | 3461.48000 | 3461.46000 | 3461.48000 | 0.1500 | 519.2200 | 3461.47000 2014-03-23 23:45:00 | 3462.30000 | 3462.30000 | 3461.39000 | 3461.39000 | 7.4520 | 25798.3000 | 3461.93000 2014-03-23 23:46:00 | 3461.40000 | 3461.83000 | 3460.46000 | 3460.47000 | 11.2290 | 38867.2400 | 3461.33000 2014-03-23 23:47:00 | 3460.44000 | 3460.44000 | 3460.00000 | 3460.00000 | 4.3370 | 15006.2700 | 3460.06000 2014-03-23 23:48:00 | 3459.83000 | 3459.85000 | 3458.00000 | 3458.78000 | 1.1270 | 3898.2800 | 3458.99000 2014-03-23 23:49:00 | 3458.07000 | 3462.33000 | 3458.04000 | 3460.02000 | 34.5840 | 119651.9800 | 3459.75004 2014-03-23 23:50:00 | 3460.08000 | 3460.43000 | 3460.01000 | 3460.01000 | 4.4750 | 15484.6600 | 3460.26001 2014-03-23 23:51:00 | 3460.11000 | 3460.12000 | 3460.11000 | 3460.11000 | 0.1000 | 346.0100 | 3460.11000 2014-03-23 23:52:00 | . | . | . | . | . | . | . 2014-03-23 23:53:00 | 3460.11000 | 3462.38000 | 3460.01000 | 3460.01000 | 2.8940 | 10013.9000 | 3460.23000 2014-03-23 23:54:00 | 3460.00000 | 3460.01000 | 3459.99999 | 3460.00000 | 27.4890 | 95111.9400 | 3459.99999 2014-03-23 23:55:00 | 3460.00000 | 3461.33000 | 3460.00000 | 3460.06000 | 37.3010 | 129065.5300 | 3460.11001 2014-03-23 23:56:00 | 3460.00000 | 3461.33000 | 3460.00000 | 3460.62000 | 43.3160 | 149904.6100 | 3460.71995 2014-03-23 23:57:00 | 3460.83000 | 3461.29000 | 3460.02000 | 3461.29000 | 24.0320 | 83175.3100 | 3461.02001 2014-03-23 23:58:00 | 3460.01000 | 3461.25000 | 3460.00000 | 3460.00000 | 60.3671 | 208889.4100 | 3460.31995 2014-03-23 23:59:00 | 3460.00000 | 3460.59000 | 3458.05000 | 3458.98000 | 72.0469 | 249282.2900 | 3459.99994 2014-03-24 00:00:00 | 3458.98000 | 3458.98000 | 3455.96000 | 3456.00000 | 12.4410 | 43005.9700 | 3456.79000 2014-03-24 00:01:00 | 3456.00000 | 3457.00000 | 3455.96000 | 3456.00000 | 16.4640 | 56899.7300 | 3456.01002 2014-03-24 00:02:00 | 3456.00000 | 3459.19000 | 3456.00000 | 3457.14000 | 6.2200 | 21511.3700 | 3458.42000 2014-03-24 00:03:00 | 3457.21000 | 3461.38000 | 3457.21000 | 3459.66000 | 32.7730 | 113352.5200 | 3458.72003 2014-03-24 00:04:00 | 3459.66000 | 3461.28000 | 3459.66000 | 3460.42000 | 13.6800 | 47337.4200 | 3460.34000 2014-03-24 00:05:00 | 3460.44000 | 3461.36000 | 3459.73000 | 3459.73000 | 30.2520 | 104680.6300 | 3460.29002 2014-03-24 00:06:00 | 3459.71000 | 3460.98000 | 3458.79000 | 3458.79000 | 39.3061 | 136008.3900 | 3460.23996 2014-03-24 00:07:00 | 3457.08000 | 3457.70000 | 3456.06000 | 3456.06000 | 29.2380 | 101065.9900 | 3456.66998 2014-03-24 00:08:00 | 3456.07000 | 3456.07000 | 3455.77000 | 3455.77000 | 2.7890 | 9638.8100 | 3456.01000 2014-03-24 00:09:00 | 3455.20000 | 3456.02000 | 3455.10000 | 3455.12000 | 2.5830 | 8925.1300 | 3455.33000 2014-03-24 00:10:00 | 3455.10000 | 3455.94000 | 3455.03000 | 3455.94000 | 0.9870 | 3410.2000 | 3455.12000 2014-03-24 00:11:00 | 3455.28000 | 3455.94000 | 3455.13000 | 3455.50000 | 2.4320 | 8403.2400 | 3455.28000 2014-03-24 00:12:00 | 3455.94000 | 3455.94000 | 3455.01000 | 3455.01000 | 2.4870 | 8593.4800 | 3455.36000 2014-03-24 00:13:00 | 3455.50000 | 3455.94000 | 3455.50000 | 3455.94000 | 0.3140 | 1085.0300 | 3455.51000 2014-03-24 00:14:00 | 3455.09000 | 3455.10000 | 3455.00000 | 3455.03000 | 21.3720 | 73840.4800 | 3455.01001 2014-03-24 00:15:00 | 3455.00000 | 3455.10000 | 3453.89000 | 3454.28000 | 23.3930 | 80810.4900 | 3454.47002 2014-03-24 00:16:00 | 3453.84000 | 3453.84000 | 3452.51000 | 3452.96000 | 3.1940 | 11027.8600 | 3452.68000 2014-03-24 00:17:00 | 3452.96000 | 3455.01000 | 3452.85000 | 3453.07000 | 18.7250 | 64678.2700 | 3454.10997 2014-03-24 00:18:00 | 3453.03000 | 3454.08000 | 3452.72000 | 3452.75000 | 22.3160 | 77075.8600 | 3453.83997 2014-03-24 00:19:00 | 3452.73000 | 3454.29000 | 3452.51000 | 3452.54000 | 29.6610 | 102435.7700 | 3453.55001 2014-03-24 00:20:00 | . | . | . | . | . | . | . 2014-03-24 00:21:00 | 3453.30000 | 3455.07000 | 3452.61000 | 3455.07000 | 20.6040 | 71156.4000 | 3453.52002 2014-03-24 00:22:00 | 3455.63000 | 3458.70000 | 3454.43000 | 3455.25000 | 25.8900 | 89483.7200 | 3456.30000 2014-03-24 00:23:00 | 3455.51000 | 3455.87000 | 3453.84000 | 3453.84000 | 15.9320 | 55048.3100 | 3455.20001 2014-03-24 00:24:00 | 3453.54000 | 3453.54000 | 3452.51000 | 3452.89000 | 2.1920 | 7568.5100 | 3452.79000 2014-03-24 00:25:00 | 3453.08000 | 3453.66000 | 3452.64000 | 3453.57000 | 18.0960 | 62491.1700 | 3453.30998 2014-03-24 00:26:00 | 3453.18000 | 3453.73000 | 3452.51000 | 3453.73000 | 24.8410 | 85779.8000 | 3453.15001 2014-03-24 00:27:00 | 3454.13000 | 3455.15000 | 3454.01000 | 3454.14000 | 38.9030 | 134385.6000 | 3454.38003 2014-03-24 00:28:00 | 3454.36000 | 3454.96000 | 3453.88000 | 3453.88000 | 16.2640 | 56188.9100 | 3454.80002 2014-03-24 00:29:00 | 3453.88000 | 3453.88000 | 3453.82000 | 3453.83000 | 4.9560 | 17117.2400 | 3453.83999 2014-03-24 00:30:00 | 3453.82000 | 3453.83000 | 3453.80000 | 3453.80000 | 0.6750 | 2331.3300 | 3453.82000 2014-03-24 00:31:00 | 3453.79000 | 3453.80000 | 3453.16000 | 3453.17000 | 1.5820 | 5463.8100 | 3453.73000 2014-03-24 00:32:00 | 3453.64000 | 3453.98000 | 3453.62000 | 3453.97000 | 36.4270 | 125811.2500 | 3453.78997 2014-03-24 00:33:00 | 3453.81000 | 3453.81000 | 3452.39000 | 3452.41000 | 10.9320 | 37751.6500 | 3453.32001 2014-03-24 00:34:00 | 3452.35000 | 3452.37000 | 3451.98000 | 3451.98000 | 3.8160 | 13173.1700 | 3452.09000 2014-03-24 00:35:00 | 3451.98000 | 3452.00000 | 3451.98000 | 3452.00000 | 15.5690 | 53744.1000 | 3451.99000 2014-03-24 00:36:00 | 3451.51000 | 3451.52000 | 3451.51000 | 3451.52000 | 0.1000 | 345.1500 | 3451.52000 2014-03-24 00:37:00 | 3451.56000 | 3451.57000 | 3451.42000 | 3451.44000 | 3.4690 | 11973.2800 | 3451.51000 2014-03-24 00:38:00 | 3451.21000 | 3452.00000 | 3451.21000 | 3451.50000 | 21.0500 | 72662.5200 | 3451.90000 2014-03-24 00:39:00 | 3451.56000 | 3452.60000 | 3451.56000 | 3452.60000 | 1.6320 | 5634.1700 | 3452.31000 2014-03-24 00:40:00 | 3453.40000 | 3455.83000 | 3452.68000 | 3455.83000 | 1.3400 | 4629.4300 | 3454.80000 2014-03-24 00:41:00 | 3455.66000 | 3455.66000 | 3453.62000 | 3454.80000 | 15.3960 | 53191.5400 | 3454.88998 2014-03-24 00:42:00 | 3454.80000 | 3454.81000 | 3454.74000 | 3454.76000 | 1.3640 | 4712.3100 | 3454.77000 2014-03-24 00:43:00 | 3454.74000 | 3454.74000 | 3454.00000 | 3454.72000 | 10.7400 | 37103.1700 | 3454.67000 2014-03-24 00:44:00 | 3453.85000 | 3454.69000 | 3453.63000 | 3454.25000 | 7.0030 | 24189.3700 | 3454.14001 2014-03-24 00:45:00 | 3453.25000 | 3453.25000 | 3453.14000 | 3453.24000 | 0.2900 | 1001.4300 | 3453.21000 2014-03-24 00:46:00 | 3453.12000 | 3453.25000 | 3453.04000 | 3453.25000 | 3.3520 | 11574.9000 | 3453.13000 2014-03-24 00:47:00 | 3453.25000 | 3453.25000 | 3452.89000 | 3452.98000 | 9.5220 | 32879.7400 | 3453.03001 2014-03-24 00:48:00 | 3453.02000 | 3454.08000 | 3451.12000 | 3451.42000 | 26.2730 | 90705.5600 | 3452.42002 2014-03-24 00:49:00 | 3451.42000 | 3454.00000 | 3451.10000 | 3452.00000 | 49.3980 | 170513.9200 | 3451.83997 2014-03-24 00:50:00 | 3451.85000 | 3451.85000 | 3451.00000 | 3451.00000 | 17.2220 | 59441.1400 | 3451.47001 2014-03-24 00:51:00 | 3451.83000 | 3451.93000 | 3451.00000 | 3451.02000 | 11.1570 | 38502.9600 | 3451.00999 2014-03-24 00:52:00 | 3451.02000 | 3451.88000 | 3449.87000 | 3450.00000 | 119.0692 | 410817.1700 | 3450.23997 2014-03-24 00:53:00 | 3449.97000 | 3450.03000 | 3448.69000 | 3448.71000 | 36.8480 | 127098.9400 | 3449.27998 2014-03-24 00:54:00 | 3448.71000 | 3452.00000 | 3448.71000 | 3450.00000 | 49.0430 | 169216.4700 | 3450.37004 2014-03-24 00:55:00 | 3450.22000 | 3451.21000 | 3449.98000 | 3450.99000 | 30.6890 | 105887.8300 | 3450.34999 2014-03-24 00:56:00 | 3451.21000 | 3454.00000 | 3450.44000 | 3452.67000 | 26.4280 | 91248.9000 | 3452.73998 2014-03-24 00:57:00 | 3453.05000 | 3453.05000 | 3450.69000 | 3450.69000 | 2.3490 | 8109.4100 | 3452.28000 2014-03-24 00:58:00 | 3450.69000 | 3452.96000 | 3450.69000 | 3451.96000 | 24.3230 | 83959.5100 | 3451.86002 2014-03-24 00:59:00 | 3450.53000 | 3451.10000 | 3449.99000 | 3450.09000 | 2.3510 | 8111.0000 | 3450.02000 2014-03-24 01:00:00 | 3450.00000 | 3451.09000 | 3448.71000 | 3450.00000 | 19.1640 | 66110.3400 | 3449.72002 2014-03-24 01:01:00 | 3449.93000 | 3451.09000 | 3448.69000 | 3449.77000 | 42.4290 | 146351.7200 | 3449.32999 2014-03-24 01:02:00 | 3449.77000 | 3449.77000 | 3449.73000 | 3449.77000 | 1.0900 | 3760.2300 | 3449.76000 2014-03-24 01:03:00 | 3449.80000 | 3449.85000 | 3449.80000 | 3449.85000 | 0.0830 | 286.3400 | 3449.82000 2014-03-24 01:04:00 | 3450.30000 | 3454.00000 | 3450.00000 | 3451.73000 | 106.5170 | 367695.5800 | 3451.98991 2014-03-24 01:05:00 | 3452.41000 | 3452.43000 | 3449.76000 | 3450.00000 | 50.9150 | 175682.7900 | 3450.50993 2014-03-24 01:06:00 | 3449.91000 | 3449.94000 | 3448.69000 | 3449.43000 | 42.5110 | 146629.9200 | 3449.22001 2014-03-24 01:07:00 | 3448.98000 | 3449.98000 | 3448.44000 | 3449.98000 | 31.8490 | 109856.9300 | 3449.30999 2014-03-24 01:08:00 | 3450.00000 | 3450.00000 | 3448.41000 | 3448.41000 | 3.1680 | 10928.7600 | 3449.74000 2014-03-24 01:09:00 | 3449.33000 | 3449.33000 | 3444.00000 | 3444.00000 | 32.5540 | 112181.0900 | 3446.00004 2014-03-24 01:10:00 | 3443.12000 | 3443.68000 | 3436.23000 | 3437.98000 | 94.5100 | 325125.8400 | 3440.12000 2014-03-24 01:11:00 | 3437.98000 | 3441.62000 | 3420.00000 | 3434.00000 | 127.0811 | 436280.7500 | 3433.09004 2014-03-24 01:12:00 | 3434.00000 | 3439.36000 | 3434.00000 | 3435.00000 | 86.3939 | 296902.1600 | 3436.61010 2014-03-24 01:13:00 | 3435.05000 | 3435.05000 | 3435.00000 | 3435.01000 | 4.2410 | 14567.8800 | 3435.01000 2014-03-24 01:14:00 | 3435.01000 | 3435.66000 | 3434.06000 | 3434.41000 | 6.3580 | 21840.9800 | 3435.20000 2014-03-24 01:15:00 | 3434.21000 | 3436.33000 | 3434.21000 | 3435.98000 | 20.6690 | 71005.8500 | 3435.37999 2014-03-24 01:16:00 | 3435.98000 | 3436.00000 | 3435.00000 | 3435.00000 | 7.0720 | 24298.2100 | 3435.83000 2014-03-24 01:17:00 | 3436.00000 | 3436.00000 | 3431.51000 | 3431.51000 | 11.0550 | 37968.9700 | 3434.54998 2014-03-24 01:18:00 | 3433.55000 | 3433.55000 | 3427.69000 | 3427.69000 | 24.8110 | 85106.0100 | 3430.17001 2014-03-24 01:19:00 | 3430.00000 | 3430.00000 | 3422.00000 | 3422.00000 | 54.4941 | 186653.6600 | 3425.21006 2014-03-24 01:20:00 | 3422.00000 | 3422.00000 | 3411.00000 | 3418.05000 | 153.3499 | 523673.0400 | 3414.89000 2014-03-24 01:21:00 | 3418.03000 | 3425.00000 | 3418.03000 | 3421.14000 | 63.2090 | 216351.7300 | 3422.79998 2014-03-24 01:22:00 | 3421.55000 | 3437.99000 | 3421.00000 | 3437.99000 | 62.3740 | 213745.8300 | 3426.84007 2014-03-24 01:23:00 | 3426.71000 | 3435.27000 | 3426.71000 | 3427.10000 | 117.7829 | 404022.2800 | 3430.23010 2014-03-24 01:24:00 | 3425.00000 | 3432.80000 | 3420.96000 | 3426.00000 | 46.6899 | 159879.4000 | 3424.28000 2014-03-24 01:25:00 | 3426.78000 | 3426.87000 | 3423.57000 | 3423.59000 | 41.8750 | 143469.1800 | 3426.12994 2014-03-24 01:26:00 | 3423.57000 | 3423.57000 | 3418.00000 | 3419.20000 | 33.8930 | 115942.2000 | 3420.83003 2014-03-24 01:27:00 | 3418.22000 | 3419.00000 | 3416.32000 | 3416.79000 | 76.4920 | 261423.6900 | 3417.66005 2014-03-24 01:28:00 | 3416.71000 | 3418.06000 | 3408.01000 | 3412.00000 | 126.8601 | 433012.8500 | 3413.31000 2014-03-24 01:29:00 | 3412.00000 | 3417.66000 | 3409.00000 | 3417.63000 | 98.9371 | 337546.5900 | 3411.72992 2014-03-24 01:30:00 | 3417.80000 | 3417.80000 | 3411.59000 | 3417.80000 | 89.3621 | 305117.0800 | 3414.39006 2014-03-24 01:31:00 | 3417.80000 | 3419.00000 | 3415.60000 | 3415.60000 | 60.8501 | 207952.7200 | 3417.46000 2014-03-24 01:32:00 | 3414.00000 | 3417.95000 | 3413.73000 | 3416.00000 | 69.7110 | 238179.4000 | 3416.67002 2014-03-24 01:33:00 | 3416.97000 | 3417.00000 | 3413.00000 | 3414.91000 | 27.2360 | 93006.8300 | 3414.84997 2014-03-24 01:34:00 | 3414.93000 | 3419.00000 | 3413.60000 | 3419.00000 | 31.3400 | 107083.3500 | 3416.83000 2014-03-24 01:35:00 | 3419.04000 | 3419.09000 | 3417.45000 | 3418.99000 | 28.0470 | 95883.5900 | 3418.67998 2014-03-24 01:36:00 | 3418.61000 | 3418.61000 | 3416.41000 | 3417.53000 | 14.7370 | 50376.8100 | 3418.38999 2014-03-24 01:37:00 | 3418.48000 | 3418.56000 | 3416.79000 | 3417.58000 | 11.4150 | 39013.1100 | 3417.70998 2014-03-24 01:38:00 | 3417.58000 | 3424.33000 | 3417.57000 | 3424.33000 | 5.6410 | 19289.3200 | 3419.49000 2014-03-24 01:39:00 | 3424.38000 | 3430.00000 | 3424.38000 | 3425.00000 | 77.7210 | 266391.7200 | 3427.54002 2014-03-24 01:40:00 | 3424.38000 | 3434.88000 | 3424.38000 | 3430.48000 | 63.5630 | 217956.2000 | 3428.98006 2014-03-24 01:41:00 | 3431.91000 | 3431.91000 | 3426.12000 | 3426.12000 | 84.0351 | 288063.1100 | 3427.88988 2014-03-24 01:42:00 | 3426.02000 | 3427.42000 | 3423.81000 | 3423.81000 | 32.8780 | 112622.1800 | 3425.45998 2014-03-24 01:43:00 | 3423.06000 | 3424.12000 | 3417.42000 | 3417.50000 | 79.6689 | 272541.7700 | 3420.92997 2014-03-24 01:44:00 | 3421.73000 | 3426.05000 | 3413.41000 | 3419.28000 | 62.3621 | 213280.8100 | 3420.04004 2014-03-24 01:45:00 | 3422.23000 | 3422.23000 | 3415.00000 | 3415.00000 | 53.9769 | 184496.9600 | 3418.06995 2014-03-24 01:46:00 | 3417.57000 | 3418.53000 | 3417.21000 | 3418.49000 | 15.3750 | 52550.6000 | 3417.92998 2014-03-24 01:47:00 | 3417.02000 | 3418.52000 | 3417.00000 | 3417.00000 | 26.9970 | 92259.6700 | 3417.39998 2014-03-24 01:48:00 | 3418.00000 | 3418.93000 | 3416.99000 | 3418.07000 | 17.8290 | 60939.6600 | 3418.00999 2014-03-24 01:49:00 | 3418.05000 | 3418.86000 | 3417.00000 | 3418.13000 | 67.7611 | 231612.0300 | 3418.07002 2014-03-24 01:50:00 | 3417.30000 | 3419.00000 | 3417.30000 | 3419.00000 | 7.2650 | 24837.6400 | 3418.80999 2014-03-24 01:51:00 | 3419.02000 | 3420.00000 | 3419.00000 | 3420.00000 | 18.3180 | 62646.2900 | 3419.92999 2014-03-24 01:52:00 | 3420.00000 | 3423.03000 | 3420.00000 | 3422.04000 | 19.5180 | 66798.6300 | 3422.40999 2014-03-24 01:53:00 | 3422.20000 | 3426.04000 | 3422.20000 | 3426.04000 | 25.0370 | 85726.1900 | 3423.97998 2014-03-24 01:54:00 | 3426.05000 | 3428.96000 | 3423.64000 | 3423.64000 | 61.3420 | 210080.3700 | 3424.74004 2014-03-24 01:55:00 | 3423.64000 | 3425.00000 | 3423.64000 | 3424.04000 | 15.0130 | 51409.4800 | 3424.33001 2014-03-24 01:56:00 | 3424.02000 | 3424.88000 | 3422.41000 | 3424.88000 | 10.0510 | 34412.1000 | 3423.75000 2014-03-24 01:57:00 | 3424.88000 | 3424.88000 | 3422.78000 | 3423.00000 | 7.0920 | 24279.3000 | 3423.48000 2014-03-24 01:58:00 | 3423.02000 | 3424.00000 | 3422.35000 | 3423.99000 | 18.4090 | 63011.7600 | 3422.87999 2014-03-24 01:59:00 | 3423.99000 | 3424.01000 | 3423.99000 | 3424.01000 | 14.0020 | 47942.7900 | 3424.00001 2014-03-24 02:00:00 | 3424.86000 | 3425.00000 | 3424.03000 | 3424.46000 | 3.3260 | 11389.6600 | 3424.43000 2014-03-24 02:01:00 | 3425.00000 | 3425.10000 | 3423.99000 | 3424.60000 | 5.4690 | 18727.7500 | 3424.35000 2014-03-24 02:02:00 | 3424.01000 | 3425.10000 | 3423.99000 | 3425.04000 | 12.9010 | 44181.6000 | 3424.67000 2014-03-24 02:03:00 | 3425.62000 | 3425.74000 | 3424.04000 | 3425.00000 | 6.0610 | 20758.7600 | 3424.97000 2014-03-24 02:04:00 | 3424.00000 | 3425.00000 | 3424.00000 | 3424.90000 | 9.0610 | 31032.3200 | 3424.82000 2014-03-24 02:05:00 | 3424.91000 | 3425.00000 | 3423.99000 | 3423.99000 | 14.1690 | 48517.3100 | 3424.19000 2014-03-24 02:06:00 | 3423.99000 | 3423.99000 | 3420.00000 | 3420.00000 | 42.9370 | 146908.5600 | 3421.48996 2014-03-24 02:07:00 | 3420.01000 | 3420.01000 | 3415.00000 | 3417.98000 | 81.4560 | 278335.1600 | 3416.99990 2014-03-24 02:08:00 | 3415.10000 | 3419.94000 | 3415.10000 | 3418.02000 | 23.5930 | 80635.8700 | 3417.79002 2014-03-24 02:09:00 | 3418.08000 | 3418.88000 | 3417.98000 | 3417.98000 | 16.3590 | 55915.8100 | 3418.05000 2014-03-24 02:10:00 | 3418.88000 | 3420.06000 | 3418.25000 | 3420.06000 | 75.1280 | 256896.4400 | 3419.44996 2014-03-24 02:11:00 | 3420.08000 | 3421.24000 | 3419.30000 | 3419.38000 | 12.6660 | 43323.1400 | 3420.42999 2014-03-24 02:12:00 | 3419.30000 | 3420.39000 | 3419.00000 | 3419.88000 | 12.4970 | 42736.9700 | 3419.77999 2014-03-24 02:13:00 | 3419.74000 | 3419.99000 | 3419.11000 | 3419.16000 | 1.5530 | 5310.9600 | 3419.80000 2014-03-24 02:14:00 | 3419.16000 | 3422.57000 | 3419.16000 | 3420.86000 | 7.4850 | 25600.6900 | 3420.26999 2014-03-24 02:15:00 | 3421.09000 | 3422.94000 | 3420.22000 | 3420.22000 | 34.3440 | 117511.7700 | 3421.61004 2014-03-24 02:16:00 | 3421.96000 | 3421.96000 | 3420.20000 | 3420.21000 | 62.6140 | 214194.4800 | 3420.87007 2014-03-24 02:17:00 | 3420.16000 | 3421.76000 | 3420.14000 | 3420.34000 | 67.6020 | 231266.4900 | 3421.00004 2014-03-24 02:18:00 | 3420.34000 | 3421.05000 | 3420.33000 | 3420.33000 | 6.1740 | 21118.9000 | 3420.62001 2014-03-24 02:19:00 | 3421.76000 | 3421.83000 | 3420.00000 | 3421.74000 | 46.5830 | 159353.5700 | 3420.85004 2014-03-24 02:20:00 | 3420.02000 | 3420.09000 | 3419.98000 | 3420.09000 | 34.0210 | 116351.8200 | 3420.00001 2014-03-24 02:21:00 | 3420.01000 | 3421.00000 | 3419.27000 | 3419.27000 | 7.9980 | 27352.1700 | 3419.88000 2014-03-24 02:22:00 | 3420.49000 | 3420.94000 | 3419.30000 | 3420.54000 | 75.2170 | 257255.7700 | 3420.17993 2014-03-24 02:23:00 | 3419.98000 | 3420.88000 | 3419.61000 | 3420.00000 | 14.9110 | 50999.0900 | 3420.23000 2014-03-24 02:24:00 | 3420.37000 | 3420.37000 | 3419.28000 | 3420.30000 | 95.8331 | 327719.3700 | 3419.69009 2014-03-24 02:25:00 | 3419.33000 | 3420.00000 | 3418.20000 | 3419.25000 | 77.4299 | 264730.4600 | 3418.97000 2014-03-24 02:26:00 | 3418.21000 | 3419.23000 | 3417.61000 | 3417.61000 | 21.9790 | 75136.5300 | 3418.55999 2014-03-24 02:27:00 | 3417.37000 | 3418.20000 | 3415.00000 | 3415.91000 | 110.4870 | 377548.4600 | 3417.12990 2014-03-24 02:28:00 | 3415.93000 | 3417.38000 | 3415.06000 | 3415.15000 | 73.6879 | 251707.6700 | 3415.85996 2014-03-24 02:29:00 | 3415.10000 | 3417.26000 | 3415.10000 | 3415.60000 | 107.2789 | 366494.9000 | 3416.27997 2014-03-24 02:30:00 | 3415.60000 | 3415.60000 | 3391.00000 | 3400.00000 | 193.7361 | 659632.7000 | 3404.79978 2014-03-24 02:31:00 | 3400.00000 | 3415.29000 | 3391.06000 | 3406.39000 | 101.9999 | 347336.0300 | 3405.26000 2014-03-24 02:32:00 | 3409.47000 | 3409.47000 | 3391.00000 | 3399.00000 | 116.3000 | 395983.9600 | 3404.85000 2014-03-24 02:33:00 | 3399.10000 | 3405.15000 | 3391.00000 | 3398.95000 | 96.0509 | 326480.7200 | 3399.04002 2014-03-24 02:34:00 | 3398.23000 | 3403.00000 | 3391.10000 | 3398.63000 | 148.9551 | 506468.3200 | 3400.13979 2014-03-24 02:35:00 | 3398.18000 | 3400.39000 | 3391.12000 | 3397.00000 | 90.9641 | 308919.5100 | 3396.06011 2014-03-24 02:36:00 | 3394.03000 | 3396.80000 | 3391.00000 | 3395.55000 | 97.8239 | 332052.4300 | 3394.39011 2014-03-24 02:37:00 | 3394.75000 | 3396.80000 | 3387.00000 | 3389.69000 | 83.4999 | 283138.9900 | 3390.89000 2014-03-24 02:38:00 | 3385.20000 | 3394.05000 | 3382.04000 | 3392.00000 | 106.1110 | 359657.7800 | 3389.45003 2014-03-24 02:39:00 | 3391.98000 | 3396.52000 | 3391.93000 | 3394.96000 | 116.0311 | 393808.2800 | 3393.99004 2014-03-24 02:40:00 | 3395.00000 | 3403.35000 | 3393.00000 | 3400.00000 | 77.8100 | 264376.4300 | 3397.72000 2014-03-24 02:41:00 | 3394.76000 | 3400.05000 | 3393.29000 | 3400.00000 | 83.6270 | 284086.6200 | 3397.06993 2014-03-24 02:42:00 | 3396.68000 | 3399.92000 | 3395.10000 | 3395.62000 | 140.1482 | 476147.8100 | 3397.45992 2014-03-24 02:43:00 | 3396.27000 | 3396.37000 | 3392.31000 | 3392.31000 | 87.2241 | 296060.3200 | 3394.25010 2014-03-24 02:44:00 | 3393.00000 | 3396.00000 | 3393.00000 | 3395.16000 | 199.3372 | 676661.8900 | 3394.55983 2014-03-24 02:45:00 | 3395.00000 | 3398.01000 | 3393.60000 | 3396.23000 | 71.2260 | 241850.5800 | 3395.53992 2014-03-24 02:46:00 | 3397.99000 | 3397.99000 | 3395.64000 | 3397.08000 | 39.2540 | 133334.9400 | 3396.72005 2014-03-24 02:47:00 | 3397.02000 | 3397.99000 | 3396.99000 | 3397.99000 | 29.6590 | 100763.3700 | 3397.39999 2014-03-24 02:48:00 | 3397.99000 | 3402.20000 | 3397.04000 | 3402.20000 | 101.5919 | 345460.0800 | 3400.47006 2014-03-24 02:49:00 | 3402.20000 | 3405.00000 | 3400.00000 | 3405.00000 | 60.2821 | 205055.4400 | 3401.60004 2014-03-24 02:50:00 | 3404.52000 | 3405.00000 | 3400.00000 | 3401.14000 | 128.6531 | 437587.6700 | 3401.30012 2014-03-24 02:51:00 | 3401.12000 | 3403.34000 | 3401.12000 | 3402.77000 | 71.9620 | 244865.1800 | 3402.70004 2014-03-24 02:52:00 | 3402.11000 | 3405.00000 | 3401.98000 | 3402.11000 | 62.8840 | 213970.5000 | 3402.62007 2014-03-24 02:53:00 | 3403.76000 | 3403.82000 | 3399.95000 | 3400.60000 | 80.2721 | 273111.2200 | 3402.32005 2014-03-24 02:54:00 | 3400.62000 | 3403.00000 | 3399.99000 | 3400.61000 | 78.8810 | 268320.0400 | 3401.58002 2014-03-24 02:55:00 | 3400.05000 | 3400.61000 | 3398.00000 | 3398.00000 | 12.4390 | 42291.3800 | 3399.90000 2014-03-24 02:56:00 | 3398.91000 | 3398.91000 | 3398.00000 | 3398.88000 | 7.9250 | 26930.1500 | 3398.12999 2014-03-24 02:57:00 | 3396.00000 | 3398.90000 | 3394.60000 | 3397.81000 | 39.9850 | 135848.1700 | 3397.47994 2014-03-24 02:58:00 | 3397.98000 | 3397.98000 | 3396.88000 | 3397.80000 | 9.4160 | 31991.3300 | 3397.54999 2014-03-24 02:59:00 | 3398.00000 | 3400.01000 | 3397.80000 | 3399.85000 | 83.1550 | 282647.1500 | 3399.03988 2014-03-24 03:00:00 | 3399.30000 | 3400.04000 | 3398.39000 | 3400.04000 | 33.1180 | 112578.3100 | 3399.30998 2014-03-24 03:01:00 | 3400.04000 | 3401.00000 | 3399.99000 | 3400.99000 | 1.0300 | 3502.1000 | 3400.10000 2014-03-24 03:02:00 | 3401.00000 | 3403.00000 | 3401.00000 | 3401.91000 | 38.0970 | 129614.7300 | 3402.22997 2014-03-24 03:03:00 | 3401.91000 | 3404.98000 | 3401.91000 | 3404.12000 | 95.1041 | 323686.7700 | 3403.50011 2014-03-24 03:04:00 | 3403.80000 | 3405.14000 | 3401.92000 | 3402.50000 | 109.3021 | 372023.8600 | 3403.63007 2014-03-24 03:05:00 | 3403.24000 | 3405.00000 | 3401.89000 | 3402.78000 | 63.1700 | 214986.5900 | 3403.30000 2014-03-24 03:06:00 | 3403.02000 | 3405.80000 | 3402.80000 | 3403.11000 | 31.0230 | 105618.2500 | 3404.51003 2014-03-24 03:07:00 | 3403.70000 | 3405.79000 | 3403.70000 | 3405.02000 | 30.6040 | 104203.6400 | 3404.90004 2014-03-24 03:08:00 | 3405.80000 | 3409.96000 | 3405.80000 | 3409.96000 | 49.4680 | 168599.4200 | 3408.24997 2014-03-24 03:09:00 | 3409.93000 | 3410.00000 | 3407.14000 | 3409.97000 | 92.3379 | 314780.0500 | 3408.99994 2014-03-24 03:10:00 | 3409.93000 | 3409.98000 | 3407.24000 | 3408.67000 | 82.1640 | 280060.1700 | 3408.55010 2014-03-24 03:11:00 | 3408.50000 | 3408.95000 | 3405.00000 | 3405.95000 | 51.2030 | 174467.6700 | 3407.37005 2014-03-24 03:12:00 | 3405.14000 | 3405.14000 | 3403.00000 | 3404.04000 | 37.6820 | 128264.9000 | 3403.88002 2014-03-24 03:13:00 | 3403.00000 | 3403.92000 | 3400.00000 | 3403.22000 | 107.0130 | 364042.3100 | 3401.85010 2014-03-24 03:14:00 | 3402.69000 | 3404.00000 | 3401.03000 | 3402.51000 | 155.4572 | 528999.1100 | 3402.85987 2014-03-24 03:15:00 | 3404.00000 | 3404.73000 | 3402.17000 | 3403.39000 | 93.2479 | 317345.8500 | 3403.24994 2014-03-24 03:16:00 | 3403.00000 | 3403.78000 | 3398.96000 | 3398.96000 | 80.2100 | 272758.9800 | 3400.56000 2014-03-24 03:17:00 | 3398.96000 | 3400.00000 | 3397.77000 | 3398.53000 | 41.4709 | 140947.3100 | 3398.70001 2014-03-24 03:18:00 | 3398.09000 | 3399.00000 | 3397.18000 | 3398.47000 | 24.6580 | 83794.4400 | 3398.26999 2014-03-24 03:19:00 | 3398.47000 | 3400.00000 | 3398.47000 | 3399.00000 | 9.2700 | 31511.7100 | 3399.32000 2014-03-24 03:20:00 | 3399.00000 | 3399.04000 | 3398.00000 | 3399.00000 | 6.0660 | 20618.1000 | 3398.95999 2014-03-24 03:21:00 | 3398.24000 | 3398.98000 | 3398.00000 | 3398.98000 | 11.8930 | 40414.0000 | 3398.13001 2014-03-24 03:22:00 | 3398.98000 | 3398.98000 | 3398.00000 | 3398.00000 | 3.3860 | 11505.6800 | 3398.02000 2014-03-24 03:23:00 | 3397.98000 | 3399.00000 | 3396.00000 | 3399.00000 | 13.6930 | 46517.7700 | 3397.19001 2014-03-24 03:24:00 | 3398.02000 | 3401.01000 | 3398.00000 | 3400.04000 | 92.1100 | 313107.8000 | 3399.28000 2014-03-24 03:25:00 | 3400.08000 | 3402.00000 | 3400.01000 | 3401.96000 | 114.5261 | 389510.1400 | 3401.05987 2014-03-24 03:26:00 | 3401.96000 | 3405.01000 | 3401.96000 | 3401.98000 | 133.6861 | 455007.3100 | 3403.54985 2014-03-24 03:27:00 | 3405.01000 | 3408.00000 | 3402.53000 | 3407.61000 | 104.5869 | 356073.5300 | 3404.56991 2014-03-24 03:28:00 | 3407.45000 | 3407.98000 | 3404.00000 | 3404.00000 | 48.6941 | 165833.4900 | 3405.62006 2014-03-24 03:29:00 | 3404.00000 | 3405.02000 | 3401.24000 | 3405.02000 | 105.6759 | 359608.6700 | 3402.93987 2014-03-24 03:30:00 | 3405.04000 | 3405.06000 | 3402.00000 | 3403.65000 | 93.1699 | 317125.1400 | 3403.73000 2014-03-24 03:31:00 | 3404.16000 | 3406.23000 | 3402.81000 | 3405.23000 | 37.4840 | 127640.5000 | 3405.20004 2014-03-24 03:32:00 | 3404.10000 | 3406.80000 | 3404.10000 | 3405.44000 | 13.7250 | 46731.7500 | 3404.85998 2014-03-24 03:33:00 | 3405.44000 | 3406.77000 | 3405.00000 | 3406.77000 | 36.8199 | 125388.1300 | 3405.44000 2014-03-24 03:34:00 | 3406.77000 | 3408.00000 | 3406.10000 | 3407.50000 | 6.7950 | 23152.0800 | 3407.21999 2014-03-24 03:35:00 | 3407.50000 | 3408.41000 | 3405.76000 | 3407.91000 | 40.3970 | 137613.5500 | 3406.52996 2014-03-24 03:36:00 | 3408.73000 | 3410.00000 | 3407.11000 | 3410.00000 | 57.8620 | 197273.5400 | 3409.38003 2014-03-24 03:37:00 | 3410.23000 | 3416.63000 | 3410.00000 | 3413.56000 | 100.8480 | 344135.7200 | 3412.41994 2014-03-24 03:38:00 | 3413.97000 | 3415.00000 | 3413.56000 | 3415.00000 | 8.0990 | 27651.5000 | 3414.19000 2014-03-24 03:39:00 | 3414.00000 | 3419.60000 | 3412.23000 | 3418.69000 | 26.9010 | 91892.4200 | 3415.95001 2014-03-24 03:40:00 | 3418.17000 | 3419.10000 | 3415.10000 | 3415.83000 | 108.6429 | 371205.5700 | 3416.75009 2014-03-24 03:41:00 | 3415.15000 | 3415.15000 | 3415.00000 | 3415.02000 | 25.2700 | 86297.4700 | 3415.02000 2014-03-24 03:42:00 | 3415.04000 | 3415.06000 | 3409.82000 | 3414.00000 | 11.5460 | 39413.4800 | 3413.59999 2014-03-24 03:43:00 | 3413.01000 | 3415.15000 | 3410.92000 | 3414.50000 | 36.8870 | 125887.2100 | 3412.77997 2014-03-24 03:44:00 | 3414.50000 | 3416.78000 | 3414.50000 | 3416.78000 | 3.4980 | 11947.0800 | 3415.40000 2014-03-24 03:45:00 | 3416.80000 | 3418.00000 | 3416.78000 | 3418.00000 | 19.7950 | 67638.0400 | 3416.92997 2014-03-24 03:46:00 | 3418.00000 | 3419.20000 | 3417.17000 | 3419.20000 | 9.3920 | 32103.0900 | 3418.13001 2014-03-24 03:47:00 | 3419.00000 | 3422.97000 | 3419.00000 | 3421.97000 | 33.6810 | 115253.4200 | 3421.91001 2014-03-24 03:48:00 | 3421.97000 | 3422.95000 | 3421.97000 | 3421.97000 | 82.3331 | 281787.4000 | 3422.53007 2014-03-24 03:49:00 | 3421.97000 | 3421.97000 | 3411.24000 | 3415.49000 | 45.4960 | 155556.8200 | 3419.12995 2014-03-24 03:50:00 | 3416.36000 | 3418.37000 | 3416.00000 | 3417.58000 | 21.5950 | 73782.1400 | 3416.62997 2014-03-24 03:51:00 | 3418.67000 | 3419.14000 | 3416.73000 | 3418.80000 | 129.8272 | 443761.0200 | 3418.08989 2014-03-24 03:52:00 | 3417.06000 | 3417.45000 | 3415.00000 | 3416.08000 | 23.0630 | 78787.3900 | 3416.18002 2014-03-24 03:53:00 | 3415.26000 | 3416.26000 | 3415.00000 | 3416.26000 | 64.0181 | 218648.6000 | 3415.41996 2014-03-24 03:54:00 | 3416.26000 | 3416.26000 | 3415.51000 | 3416.00000 | 4.7770 | 16318.5300 | 3416.06000 2014-03-24 03:55:00 | 3416.00000 | 3416.46000 | 3416.00000 | 3416.46000 | 4.7410 | 16195.2900 | 3416.01000 2014-03-24 03:56:00 | 3416.46000 | 3416.46000 | 3416.46000 | 3416.46000 | 0.4300 | 1469.0800 | 3416.46000 2014-03-24 03:57:00 | 3417.20000 | 3418.06000 | 3417.20000 | 3418.00000 | 2.3430 | 8008.3200 | 3417.98000 2014-03-24 03:58:00 | 3418.02000 | 3419.00000 | 3418.02000 | 3419.00000 | 3.8040 | 13002.2500 | 3418.05000 2014-03-24 03:59:00 | 3419.00000 | 3419.20000 | 3419.00000 | 3419.20000 | 7.1880 | 24575.7900 | 3419.00000 2014-03-24 04:00:00 | 3419.38000 | 3421.37000 | 3419.38000 | 3420.32000 | 34.6350 | 118456.1700 | 3420.12995 2014-03-24 04:01:00 | 3420.15000 | 3422.00000 | 3419.81000 | 3420.04000 | 49.2481 | 168482.5100 | 3421.09997 2014-03-24 04:02:00 | 3419.60000 | 3419.61000 | 3418.26000 | 3418.26000 | 33.2620 | 113730.7200 | 3419.24002 2014-03-24 04:03:00 | 3418.08000 | 3418.22000 | 3417.06000 | 3417.42000 | 1.6180 | 5530.2900 | 3417.98000 2014-03-24 04:04:00 | 3416.74000 | 3416.74000 | 3416.00000 | 3416.00000 | 6.8760 | 23488.6700 | 3416.03999 2014-03-24 04:05:00 | 3415.72000 | 3415.72000 | 3414.98000 | 3414.98000 | 22.9020 | 78211.3700 | 3415.05001 2014-03-24 04:06:00 | 3414.61000 | 3414.61000 | 3413.00000 | 3413.69000 | 20.4940 | 69958.3000 | 3413.60002 2014-03-24 04:07:00 | 3413.23000 | 3413.23000 | 3410.23000 | 3412.42000 | 6.8340 | 23316.6900 | 3411.87001 2014-03-24 04:08:00 | 3410.71000 | 3413.09000 | 3410.23000 | 3411.80000 | 56.1800 | 191672.5900 | 3411.76000 2014-03-24 04:09:00 | 3411.80000 | 3411.80000 | 3409.96000 | 3410.00000 | 74.1329 | 252858.4200 | 3410.88006 2014-03-24 04:10:00 | 3410.00000 | 3413.23000 | 3410.00000 | 3413.23000 | 55.8950 | 190756.7400 | 3412.76992 2014-03-24 04:11:00 | 3412.29000 | 3420.00000 | 3411.96000 | 3415.39000 | 56.1840 | 191907.1300 | 3415.69007 2014-03-24 04:12:00 | 3415.42000 | 3417.28000 | 3413.56000 | 3416.79000 | 44.2279 | 151084.8500 | 3416.04997 2014-03-24 04:13:00 | 3415.95000 | 3416.05000 | 3414.00000 | 3415.01000 | 56.6821 | 193597.0400 | 3415.49003 2014-03-24 04:14:00 | 3415.52000 | 3415.53000 | 3409.20000 | 3414.63000 | 3.3560 | 11459.7100 | 3414.69000 2014-03-24 04:15:00 | 3414.53000 | 3414.53000 | 3410.32000 | 3412.02000 | 60.3639 | 205964.7800 | 3412.05007 2014-03-24 04:16:00 | 3412.95000 | 3413.75000 | 3411.16000 | 3412.90000 | 55.2591 | 188578.7500 | 3412.62998 2014-03-24 04:17:00 | 3412.86000 | 3413.84000 | 3411.69000 | 3412.11000 | 70.9920 | 242273.0600 | 3412.68004 2014-03-24 04:18:00 | 3413.21000 | 3415.16000 | 3412.14000 | 3413.96000 | 32.2940 | 110242.4500 | 3413.71004 2014-03-24 04:19:00 | 3414.35000 | 3415.44000 | 3413.96000 | 3415.44000 | 47.2370 | 161281.3900 | 3414.29996 2014-03-24 04:20:00 | 3415.50000 | 3415.50000 | 3413.96000 | 3413.96000 | 30.3270 | 103547.0300 | 3414.34997 2014-03-24 04:21:00 | 3413.98000 | 3415.14000 | 3413.94000 | 3413.98000 | 23.0300 | 78635.1500 | 3414.47000 2014-03-24 04:22:00 | 3415.01000 | 3415.63000 | 3415.01000 | 3415.60000 | 0.5440 | 1857.9800 | 3415.40000 2014-03-24 04:23:00 | 3415.63000 | 3415.90000 | 3415.01000 | 3415.01000 | 3.2970 | 11259.5100 | 3415.08000 2014-03-24 04:24:00 | 3414.40000 | 3415.87000 | 3414.40000 | 3414.73000 | 23.9560 | 81812.5200 | 3415.11997 2014-03-24 04:25:00 | 3415.14000 | 3416.67000 | 3414.00000 | 3415.00000 | 73.6499 | 251553.4200 | 3415.53000 2014-03-24 04:26:00 | 3415.02000 | 3415.22000 | 3415.00000 | 3415.22000 | 4.0070 | 13684.5800 | 3415.17000 2014-03-24 04:27:00 | 3415.52000 | 3423.94000 | 3415.23000 | 3419.43000 | 96.7920 | 330960.0100 | 3419.29006 2014-03-24 04:28:00 | 3416.00000 | 3420.04000 | 3415.58000 | 3417.12000 | 113.1029 | 386637.8700 | 3418.46010 2014-03-24 04:29:00 | 3417.27000 | 3417.27000 | 3416.00000 | 3416.01000 | 4.6630 | 15929.1600 | 3416.07000 2014-03-24 04:30:00 | 3416.02000 | 3416.60000 | 3416.00000 | 3416.60000 | 12.0400 | 41128.9900 | 3416.03000 2014-03-24 04:31:00 | 3416.61000 | 3417.37000 | 3414.98000 | 3414.98000 | 32.1430 | 109789.0900 | 3415.65003 2014-03-24 04:32:00 | 3414.96000 | 3415.02000 | 3414.96000 | 3415.01000 | 2.0090 | 6860.7200 | 3414.99000 2014-03-24 04:33:00 | 3415.59000 | 3415.61000 | 3415.05000 | 3415.07000 | 6.0210 | 20562.3100 | 3415.10000 2014-03-24 04:34:00 | 3415.07000 | 3415.50000 | 3415.06000 | 3415.49000 | 0.5690 | 1943.3500 | 3415.37000 2014-03-24 04:35:00 | 3415.49000 | 3415.50000 | 3414.52000 | 3415.00000 | 2.8700 | 9801.2300 | 3415.06000 2014-03-24 04:36:00 | 3415.00000 | 3415.00000 | 3414.16000 | 3414.16000 | 5.7270 | 19557.2100 | 3414.90999 2014-03-24 04:37:00 | 3414.15000 | 3415.00000 | 3414.15000 | 3414.20000 | 2.2060 | 7532.8800 | 3414.72000 2014-03-24 04:38:00 | 3415.06000 | 3416.00000 | 3414.20000 | 3414.83000 | 2.6130 | 8923.9400 | 3415.21000 2014-03-24 04:39:00 | 3414.94000 | 3415.00000 | 3414.94000 | 3415.00000 | 22.5680 | 77069.6700 | 3414.99999 2014-03-24 04:40:00 | 3415.00000 | 3415.00000 | 3414.08000 | 3415.00000 | 52.1260 | 178009.6600 | 3414.98994 2014-03-24 04:41:00 | 3416.00000 | 3416.00000 | 3414.96000 | 3414.96000 | 19.7140 | 67324.5200 | 3415.06002 2014-03-24 04:42:00 | 3415.00000 | 3415.00000 | 3414.96000 | 3414.96000 | 4.5520 | 15545.0500 | 3414.99000 2014-03-24 04:43:00 | . | . | . | . | . | . | . 2014-03-24 04:44:00 | 3414.99000 | 3415.00000 | 3414.99000 | 3414.99000 | 0.0760 | 259.5400 | 3414.99000 2014-03-24 04:45:00 | 3414.02000 | 3414.99000 | 3413.94000 | 3413.94000 | 11.1240 | 37977.2200 | 3413.99001 2014-03-24 04:46:00 | 3413.77000 | 3413.77000 | 3411.98000 | 3411.98000 | 3.8260 | 13055.9800 | 3412.44000 2014-03-24 04:47:00 | 3412.00000 | 3412.00000 | 3410.49000 | 3410.49000 | 1.4660 | 5001.7800 | 3411.86000 2014-03-24 04:48:00 | 3410.44000 | 3410.44000 | 3408.32000 | 3409.88000 | 26.9100 | 91740.5000 | 3409.16000 2014-03-24 04:49:00 | 3409.88000 | 3409.90000 | 3406.00000 | 3406.27000 | 115.8039 | 394702.4200 | 3408.37013 2014-03-24 04:50:00 | 3407.83000 | 3408.32000 | 3406.13000 | 3408.32000 | 45.1750 | 153937.4100 | 3407.57993 2014-03-24 04:51:00 | 3408.13000 | 3409.33000 | 3407.80000 | 3408.00000 | 16.0610 | 54744.4900 | 3408.54000 2014-03-24 04:52:00 | 3409.35000 | 3410.00000 | 3407.88000 | 3410.00000 | 25.6550 | 87459.7200 | 3409.06996 2014-03-24 04:53:00 | 3409.99000 | 3409.99000 | 3407.88000 | 3407.90000 | 59.4950 | 202800.7000 | 3408.69991 2014-03-24 04:54:00 | 3408.33000 | 3409.91000 | 3408.31000 | 3409.01000 | 72.4751 | 247076.9600 | 3409.13011 2014-03-24 04:55:00 | 3408.35000 | 3410.00000 | 3408.32000 | 3410.00000 | 10.1110 | 34473.5600 | 3409.51000 2014-03-24 04:56:00 | 3409.89000 | 3409.97000 | 3409.86000 | 3409.97000 | 2.5100 | 8558.8400 | 3409.90000 2014-03-24 04:57:00 | 3409.97000 | 3409.99000 | 3409.86000 | 3409.99000 | 14.2300 | 48523.6900 | 3409.96000 2014-03-24 04:58:00 | 3409.99000 | 3409.99000 | 3409.88000 | 3409.99000 | 0.8750 | 2983.7100 | 3409.96000 2014-03-24 04:59:00 | 3409.99000 | 3410.25000 | 3409.86000 | 3410.25000 | 26.1810 | 89275.3200 | 3409.93001 2014-03-24 05:00:00 | 3410.27000 | 3410.29000 | 3409.86000 | 3409.86000 | 2.1680 | 7392.8100 | 3409.97000 2014-03-24 05:01:00 | 3409.86000 | 3409.96000 | 3408.57000 | 3409.96000 | 48.4619 | 165218.9000 | 3409.25003 2014-03-24 05:02:00 | 3409.60000 | 3409.87000 | 3408.00000 | 3409.27000 | 67.5790 | 230359.1000 | 3408.73998 2014-03-24 05:03:00 | 3408.03000 | 3408.03000 | 3408.03000 | 3408.03000 | 0.2070 | 705.4600 | 3408.03000 2014-03-24 05:04:00 | 3408.73000 | 3409.50000 | 3408.08000 | 3409.02000 | 8.8400 | 30134.7500 | 3408.91000 2014-03-24 05:05:00 | 3408.94000 | 3409.46000 | 3408.00000 | 3408.96000 | 25.5500 | 87096.4400 | 3408.86000 2014-03-24 05:06:00 | 3408.01000 | 3409.38000 | 3406.01000 | 3406.09000 | 40.5751 | 138246.9300 | 3407.18994 2014-03-24 05:07:00 | 3406.03000 | 3408.93000 | 3406.03000 | 3407.90000 | 33.6020 | 114502.9600 | 3407.62002 2014-03-24 05:08:00 | 3406.86000 | 3408.62000 | 3406.44000 | 3407.34000 | 51.9540 | 177028.0500 | 3407.40006 2014-03-24 05:09:00 | 3406.85000 | 3406.85000 | 3404.86000 | 3404.86000 | 15.1070 | 51457.6500 | 3406.20999 2014-03-24 05:10:00 | 3404.83000 | 3404.83000 | 3400.01000 | 3400.03000 | 48.1180 | 163627.2900 | 3400.53997 2014-03-24 05:11:00 | 3402.62000 | 3404.00000 | 3385.00000 | 3400.00000 | 101.7840 | 345997.4900 | 3399.33012 2014-03-24 05:12:00 | 3400.00000 | 3403.82000 | 3400.00000 | 3403.82000 | 26.8480 | 91332.1000 | 3401.81998 2014-03-24 05:13:00 | 3403.74000 | 3404.50000 | 3403.74000 | 3403.98000 | 12.3440 | 42019.4400 | 3404.04001 2014-03-24 05:14:00 | 3404.00000 | 3406.01000 | 3403.98000 | 3406.01000 | 19.8450 | 67564.3000 | 3404.59997 2014-03-24 05:15:00 | 3405.11000 | 3406.13000 | 3404.50000 | 3404.50000 | 13.9840 | 47616.4000 | 3405.06002 2014-03-24 05:16:00 | 3405.09000 | 3405.10000 | 3404.00000 | 3404.66000 | 4.6300 | 15761.7000 | 3404.25000 2014-03-24 05:17:00 | 3404.01000 | 3405.00000 | 3400.88000 | 3404.41000 | 34.0870 | 116028.2100 | 3403.87997 2014-03-24 05:18:00 | 3403.75000 | 3403.75000 | 3401.04000 | 3402.20000 | 10.7750 | 36655.5200 | 3401.89998 2014-03-24 05:19:00 | 3402.27000 | 3403.73000 | 3402.27000 | 3403.71000 | 20.9440 | 71273.4600 | 3403.05002 2014-03-24 05:20:00 | 3403.72000 | 3403.74000 | 3400.88000 | 3402.86000 | 16.4080 | 55818.6700 | 3401.91999 2014-03-24 05:21:00 | 3402.00000 | 3402.85000 | 3400.80000 | 3402.00000 | 28.7120 | 97676.1800 | 3401.93002 2014-03-24 05:22:00 | 3402.00000 | 3402.00000 | 3400.40000 | 3400.87000 | 10.7090 | 36421.1200 | 3400.98000 2014-03-24 05:23:00 | 3400.87000 | 3402.00000 | 3400.85000 | 3400.97000 | 26.2390 | 89236.8600 | 3400.91999 2014-03-24 05:24:00 | 3401.27000 | 3402.00000 | 3400.89000 | 3402.00000 | 37.8480 | 128734.4200 | 3401.34998 2014-03-24 05:25:00 | 3401.68000 | 3403.51000 | 3401.49000 | 3402.96000 | 36.4170 | 123890.1600 | 3401.98997 2014-03-24 05:26:00 | 3403.35000 | 3405.50000 | 3403.05000 | 3405.50000 | 31.5980 | 107576.0800 | 3404.51998 2014-03-24 05:27:00 | 3403.86000 | 3405.50000 | 3403.80000 | 3404.39000 | 57.0319 | 194166.3800 | 3404.52003 2014-03-24 05:28:00 | 3404.35000 | 3406.66000 | 3403.81000 | 3405.73000 | 42.4109 | 144411.7900 | 3405.06001 2014-03-24 05:29:00 | 3405.56000 | 3405.56000 | 3405.01000 | 3405.54000 | 0.8620 | 2935.5700 | 3405.53000 2014-03-24 05:30:00 | 3405.00000 | 3405.10000 | 3403.48000 | 3404.52000 | 30.6760 | 104424.3700 | 3404.10996 2014-03-24 05:31:00 | 3404.50000 | 3405.50000 | 3404.50000 | 3405.50000 | 6.5970 | 22464.0800 | 3405.19999 2014-03-24 05:32:00 | 3405.50000 | 3407.01000 | 3405.50000 | 3407.01000 | 11.8070 | 40214.6300 | 3405.99999 2014-03-24 05:33:00 | 3406.44000 | 3409.00000 | 3405.89000 | 3407.90000 | 42.6479 | 145293.4200 | 3406.80997 2014-03-24 05:34:00 | 3407.90000 | 3410.00000 | 3407.71000 | 3409.12000 | 3.2520 | 11083.7200 | 3408.28000 2014-03-24 05:35:00 | 3408.00000 | 3408.94000 | 3408.00000 | 3408.94000 | 7.0360 | 23979.8100 | 3408.15999 2014-03-24 05:36:00 | 3408.98000 | 3408.98000 | 3408.00000 | 3408.00000 | 9.0770 | 30936.3900 | 3408.21999 2014-03-24 05:37:00 | 3407.32000 | 3407.32000 | 3405.14000 | 3405.16000 | 3.2100 | 10933.2500 | 3406.00000 2014-03-24 05:38:00 | 3405.16000 | 3406.42000 | 3404.00000 | 3405.00000 | 4.1670 | 14190.0700 | 3405.34000 2014-03-24 05:39:00 | 3405.00000 | 3405.00000 | 3405.00000 | 3405.00000 | 0.2530 | 861.4700 | 3405.00000 2014-03-24 05:40:00 | 3405.00000 | 3405.00000 | 3404.18000 | 3405.00000 | 3.0880 | 10514.4500 | 3404.94000 2014-03-24 05:41:00 | . | . | . | . | . | . | . 2014-03-24 05:42:00 | 3405.04000 | 3405.04000 | 3404.12000 | 3405.00000 | 1.7270 | 5879.7700 | 3404.61000 2014-03-24 05:43:00 | 3405.46000 | 3405.48000 | 3405.11000 | 3405.11000 | 0.7590 | 2584.6500 | 3405.33000 2014-03-24 05:44:00 | 3405.11000 | 3405.50000 | 3405.11000 | 3405.50000 | 5.6180 | 19131.2100 | 3405.34000 2014-03-24 05:45:00 | 3405.50000 | 3405.50000 | 3405.00000 | 3405.00000 | 13.3910 | 45598.4900 | 3405.16000 2014-03-24 05:46:00 | 3405.45000 | 3405.83000 | 3405.45000 | 3405.83000 | 4.1460 | 14119.0900 | 3405.47000 2014-03-24 05:47:00 | 3405.83000 | 3406.60000 | 3405.83000 | 3406.58000 | 3.3320 | 11349.4100 | 3406.19000 2014-03-24 05:48:00 | 3406.58000 | 3406.58000 | 3405.00000 | 3405.00000 | 8.7980 | 29963.0700 | 3405.66999 2014-03-24 05:49:00 | 3405.71000 | 3406.58000 | 3405.30000 | 3405.89000 | 6.2060 | 21136.2900 | 3405.77999 2014-03-24 05:50:00 | 3405.45000 | 3406.50000 | 3405.00000 | 3405.30000 | 23.5910 | 80341.0000 | 3405.58001 2014-03-24 05:51:00 | 3405.00000 | 3405.17000 | 3402.05000 | 3403.00000 | 6.8380 | 23273.0200 | 3403.48000 2014-03-24 05:52:00 | 3401.50000 | 3403.00000 | 3400.00000 | 3400.00000 | 43.5630 | 148123.3300 | 3400.21004 2014-03-24 05:53:00 | 3400.00000 | 3402.48000 | 3400.00000 | 3400.04000 | 48.7140 | 165647.5400 | 3400.41006 2014-03-24 05:54:00 | 3401.26000 | 3401.99000 | 3399.68000 | 3399.68000 | 22.8850 | 77829.7900 | 3400.90997 2014-03-24 05:55:00 | 3399.68000 | 3399.68000 | 3396.10000 | 3396.10000 | 31.5490 | 107190.3400 | 3397.57999 2014-03-24 05:56:00 | 3395.99000 | 3396.10000 | 3391.24000 | 3394.00000 | 45.9271 | 155864.9700 | 3393.74996 2014-03-24 05:57:00 | 3396.10000 | 3400.31000 | 3395.00000 | 3396.07000 | 56.8840 | 193204.1200 | 3396.46007 2014-03-24 05:58:00 | 3395.19000 | 3399.89000 | 3395.00000 | 3399.00000 | 63.2050 | 214702.4300 | 3396.91991 2014-03-24 05:59:00 | 3397.99000 | 3398.82000 | 3396.00000 | 3396.82000 | 19.1020 | 64904.0400 | 3397.76001 2014-03-24 06:00:00 | 3396.82000 | 3396.82000 | 3396.01000 | 3396.02000 | 4.8290 | 16399.6800 | 3396.08000 2014-03-24 06:01:00 | 3396.01000 | 3396.10000 | 3393.00000 | 3393.00000 | 64.7250 | 219699.2600 | 3394.35010 2014-03-24 06:02:00 | 3393.00000 | 3394.10000 | 3388.74000 | 3388.74000 | 121.4259 | 411846.2400 | 3391.74985 2014-03-24 06:03:00 | 3389.77000 | 3389.91000 | 3386.19000 | 3389.67000 | 79.5370 | 269519.2200 | 3388.59993 2014-03-24 06:04:00 | 3389.81000 | 3389.81000 | 3388.03000 | 3388.94000 | 15.0490 | 50994.2700 | 3388.55000 2014-03-24 06:05:00 | 3388.94000 | 3391.87000 | 3388.94000 | 3391.02000 | 22.0890 | 74885.5200 | 3390.16999 2014-03-24 06:06:00 | 3391.02000 | 3397.07000 | 3391.02000 | 3395.56000 | 65.9230 | 223833.4700 | 3395.38006 2014-03-24 06:07:00 | 3397.00000 | 3397.00000 | 3393.44000 | 3393.45000 | 15.0220 | 50999.6500 | 3395.00001 2014-03-24 06:08:00 | 3392.17000 | 3394.00000 | 3391.46000 | 3393.00000 | 64.1909 | 217789.5200 | 3392.84002 2014-03-24 06:09:00 | 3392.00000 | 3393.87000 | 3392.00000 | 3393.87000 | 59.6139 | 202283.8300 | 3393.23007 2014-03-24 06:10:00 | 3393.87000 | 3399.99000 | 3393.04000 | 3393.18000 | 89.3540 | 303420.1300 | 3395.71010 2014-03-24 06:11:00 | 3393.10000 | 3400.00000 | 3393.00000 | 3394.00000 | 68.8599 | 233824.2200 | 3395.65000 2014-03-24 06:12:00 | 3393.20000 | 3399.00000 | 3393.00000 | 3395.00000 | 68.6610 | 233154.3700 | 3395.73002 2014-03-24 06:13:00 | 3394.62000 | 3395.00000 | 3393.21000 | 3393.24000 | 14.4790 | 49142.0200 | 3394.02000 2014-03-24 06:14:00 | 3395.00000 | 3396.00000 | 3393.22000 | 3394.00000 | 88.9311 | 301848.9700 | 3394.19003 2014-03-24 06:15:00 | 3394.00000 | 3396.00000 | 3393.98000 | 3395.51000 | 22.0340 | 74802.3600 | 3394.86003 2014-03-24 06:16:00 | 3395.87000 | 3396.01000 | 3394.60000 | 3395.00000 | 39.1610 | 132978.4900 | 3395.69001 2014-03-24 06:17:00 | 3395.26000 | 3395.95000 | 3394.70000 | 3395.00000 | 54.6580 | 185585.1700 | 3395.38997 2014-03-24 06:18:00 | 3395.96000 | 3396.06000 | 3395.04000 | 3395.06000 | 19.9280 | 67663.4300 | 3395.38999 2014-03-24 06:19:00 | 3395.04000 | 3395.89000 | 3393.01000 | 3394.00000 | 42.0260 | 142644.2600 | 3394.18995 2014-03-24 06:20:00 | 3393.97000 | 3393.97000 | 3393.00000 | 3393.10000 | 5.0790 | 17234.9900 | 3393.38000 2014-03-24 06:21:00 | 3393.10000 | 3394.93000 | 3393.10000 | 3394.93000 | 3.9920 | 13548.3100 | 3393.86000 2014-03-24 06:22:00 | 3394.93000 | 3398.60000 | 3393.00000 | 3393.00000 | 55.4650 | 188268.2000 | 3394.35992 2014-03-24 06:23:00 | 3393.00000 | 3395.04000 | 3390.00000 | 3391.49000 | 148.5872 | 504025.5500 | 3392.11988 2014-03-24 06:24:00 | 3391.00000 | 3392.04000 | 3389.81000 | 3390.00000 | 60.1441 | 203910.0400 | 3390.36007 2014-03-24 06:25:00 | 3390.00000 | 3393.45000 | 3389.95000 | 3389.95000 | 33.3200 | 112999.7800 | 3391.35000 2014-03-24 06:26:00 | 3389.95000 | 3389.95000 | 3389.79000 | 3389.81000 | 1.0900 | 3694.9600 | 3389.87000 2014-03-24 06:27:00 | 3389.80000 | 3390.00000 | 3389.80000 | 3390.00000 | 1.5200 | 5152.5400 | 3389.83000 2014-03-24 06:28:00 | 3390.00000 | 3392.17000 | 3389.81000 | 3392.17000 | 30.5420 | 103553.9700 | 3390.54002 2014-03-24 06:29:00 | 3392.17000 | 3394.00000 | 3392.17000 | 3393.00000 | 14.0570 | 47705.1700 | 3393.68999 2014-03-24 06:30:00 | 3392.98000 | 3393.00000 | 3392.98000 | 3393.00000 | 2.0590 | 6986.1500 | 3392.98000 2014-03-24 06:31:00 | 3392.99000 | 3393.00000 | 3390.00000 | 3392.27000 | 116.2759 | 394362.3700 | 3391.60986 2014-03-24 06:32:00 | 3391.64000 | 3392.95000 | 3390.30000 | 3390.32000 | 84.0661 | 285103.3500 | 3391.41990 2014-03-24 06:33:00 | 3390.32000 | 3391.67000 | 3390.32000 | 3390.54000 | 24.8700 | 84335.1200 | 3391.04000 2014-03-24 06:34:00 | 3390.48000 | 3391.00000 | 3390.32000 | 3390.98000 | 5.0190 | 17017.5000 | 3390.62000 2014-03-24 06:35:00 | 3390.59000 | 3393.00000 | 3390.00000 | 3391.22000 | 34.0230 | 115364.4200 | 3390.78003 2014-03-24 06:36:00 | 3391.81000 | 3392.84000 | 3389.64000 | 3391.47000 | 57.3721 | 194562.4900 | 3391.24004 2014-03-24 06:37:00 | 3391.47000 | 3392.95000 | 3390.89000 | 3392.00000 | 37.3530 | 126684.9800 | 3391.56003 2014-03-24 06:38:00 | 3392.16000 | 3392.58000 | 3390.88000 | 3391.01000 | 9.7820 | 33175.0900 | 3391.44001 2014-03-24 06:39:00 | 3390.99000 | 3390.99000 | 3389.41000 | 3389.45000 | 15.7780 | 53495.5200 | 3390.50999 2014-03-24 06:40:00 | 3389.43000 | 3390.99000 | 3389.30000 | 3390.99000 | 43.4060 | 147156.2100 | 3390.22995 2014-03-24 06:41:00 | 3390.99000 | 3390.99000 | 3389.59000 | 3390.00000 | 40.1340 | 136068.0100 | 3390.34005 2014-03-24 06:42:00 | 3390.10000 | 3390.98000 | 3390.10000 | 3390.10000 | 5.3020 | 17978.6300 | 3390.91000 2014-03-24 06:43:00 | 3390.11000 | 3390.98000 | 3390.00000 | 3390.00000 | 6.4540 | 21880.7100 | 3390.26001 2014-03-24 06:44:00 | 3390.00000 | 3390.09000 | 3389.07000 | 3389.31000 | 1.1060 | 3749.2600 | 3389.93000 2014-03-24 06:45:00 | 3389.38000 | 3390.06000 | 3389.03000 | 3389.06000 | 78.7120 | 266797.6200 | 3389.54005 2014-03-24 06:46:00 | 3389.06000 | 3389.98000 | 3387.08000 | 3387.27000 | 73.0770 | 247654.3400 | 3388.94994 2014-03-24 06:47:00 | 3387.08000 | 3390.11000 | 3387.00000 | 3387.00000 | 77.3199 | 262030.1700 | 3388.91000 2014-03-24 06:48:00 | 3387.01000 | 3388.53000 | 3386.98000 | 3386.98000 | 70.0380 | 237227.1500 | 3387.11996 2014-03-24 06:49:00 | 3386.23000 | 3387.19000 | 3385.00000 | 3385.16000 | 91.8371 | 310954.9000 | 3385.93992 2014-03-24 06:50:00 | 3387.17000 | 3388.81000 | 3385.00000 | 3387.09000 | 119.7600 | 405543.2900 | 3386.30000 2014-03-24 06:51:00 | 3387.12000 | 3388.43000 | 3385.06000 | 3386.96000 | 90.7270 | 307293.1400 | 3387.00992 2014-03-24 06:52:00 | 3386.19000 | 3386.19000 | 3385.10000 | 3385.16000 | 2.3360 | 7909.5100 | 3385.92000 2014-03-24 06:53:00 | 3385.18000 | 3387.13000 | 3384.82000 | 3385.31000 | 9.6690 | 32736.0700 | 3385.67000 2014-03-24 06:54:00 | 3386.40000 | 3386.81000 | 3383.00000 | 3383.68000 | 64.9090 | 219700.1700 | 3384.73998 2014-03-24 06:55:00 | 3383.00000 | 3383.03000 | 3380.00000 | 3380.14000 | 33.2620 | 112480.2800 | 3381.65002 2014-03-24 06:56:00 | 3381.71000 | 3382.00000 | 3380.14000 | 3381.98000 | 28.5640 | 96579.0900 | 3381.15003 2014-03-24 06:57:00 | 3381.98000 | 3390.11000 | 3381.02000 | 3388.74000 | 148.5440 | 502968.4400 | 3385.99017 2014-03-24 06:58:00 | 3388.65000 | 3390.06000 | 3388.00000 | 3388.06000 | 79.4300 | 269202.5400 | 3389.18000 2014-03-24 06:59:00 | 3388.00000 | 3388.00000 | 3384.02000 | 3385.01000 | 94.9039 | 321299.1500 | 3385.52011 2014-03-24 07:00:00 | 3385.00000 | 3387.54000 | 3384.00000 | 3385.22000 | 38.8220 | 131435.6900 | 3385.60002 2014-03-24 07:01:00 | 3385.21000 | 3387.54000 | 3380.31000 | 3380.88000 | 59.5879 | 201501.9300 | 3381.58996 2014-03-24 07:02:00 | 3380.64000 | 3383.02000 | 3380.00000 | 3383.00000 | 76.6861 | 259313.2000 | 3381.48991 2014-03-24 07:03:00 | 3382.98000 | 3385.67000 | 3380.25000 | 3385.58000 | 94.3581 | 319288.9800 | 3383.79995 2014-03-24 07:04:00 | 3384.50000 | 3386.35000 | 3382.98000 | 3383.00000 | 93.0511 | 314893.3100 | 3384.09003 2014-03-24 07:05:00 | 3385.00000 | 3386.00000 | 3381.10000 | 3383.61000 | 105.2491 | 356193.3600 | 3384.28997 2014-03-24 07:06:00 | 3385.18000 | 3387.00000 | 3385.00000 | 3386.53000 | 18.8610 | 63861.1800 | 3385.89001 2014-03-24 07:07:00 | 3386.53000 | 3386.53000 | 3384.40000 | 3385.00000 | 4.9340 | 16703.3500 | 3385.36001 2014-03-24 07:08:00 | 3385.00000 | 3385.85000 | 3382.20000 | 3382.61000 | 33.8360 | 114510.1700 | 3384.26996 2014-03-24 07:09:00 | 3384.80000 | 3384.80000 | 3382.00000 | 3383.00000 | 89.1640 | 301669.3000 | 3383.31010 2014-03-24 07:10:00 | 3383.58000 | 3385.00000 | 3383.58000 | 3384.73000 | 6.9740 | 23600.6300 | 3384.09001 2014-03-24 07:11:00 | 3384.96000 | 3386.00000 | 3384.00000 | 3385.93000 | 64.3279 | 217752.6600 | 3385.03996 2014-03-24 07:12:00 | 3384.00000 | 3385.93000 | 3383.12000 | 3384.01000 | 31.3140 | 106013.6100 | 3385.50004 2014-03-24 07:13:00 | 3383.76000 | 3385.76000 | 3383.76000 | 3384.13000 | 30.6280 | 103677.5300 | 3385.05998 2014-03-24 07:14:00 | 3384.71000 | 3385.99000 | 3384.00000 | 3384.00000 | 12.7590 | 43184.1900 | 3384.61000 2014-03-24 07:15:00 | 3384.00000 | 3384.04000 | 3383.98000 | 3384.04000 | 12.2490 | 41450.6300 | 3384.00000 2014-03-24 07:16:00 | 3385.07000 | 3385.78000 | 3384.00000 | 3385.00000 | 93.6471 | 316993.5500 | 3384.97992 2014-03-24 07:17:00 | 3384.20000 | 3385.57000 | 3384.20000 | 3384.75000 | 13.7370 | 46492.8700 | 3384.49999 2014-03-24 07:18:00 | 3385.36000 | 3385.98000 | 3384.22000 | 3385.95000 | 126.2320 | 427358.3700 | 3385.50007 2014-03-24 07:19:00 | 3385.85000 | 3387.00000 | 3384.92000 | 3387.00000 | 32.2590 | 109231.6100 | 3386.07999 2014-03-24 07:20:00 | 3387.02000 | 3387.02000 | 3384.91000 | 3385.89000 | 57.7680 | 195583.4500 | 3385.66997 2014-03-24 07:21:00 | 3385.91000 | 3389.00000 | 3385.91000 | 3386.55000 | 101.8339 | 344956.2800 | 3387.44012 2014-03-24 07:22:00 | 3386.41000 | 3386.41000 | 3385.00000 | 3386.21000 | 12.1000 | 40962.9700 | 3385.37000 2014-03-24 07:23:00 | 3386.55000 | 3388.00000 | 3386.37000 | 3387.79000 | 84.4869 | 286156.2800 | 3386.98992 2014-03-24 07:24:00 | 3387.91000 | 3388.70000 | 3386.53000 | 3387.90000 | 13.6650 | 46293.2900 | 3387.72998 2014-03-24 07:25:00 | 3388.42000 | 3393.67000 | 3388.00000 | 3393.21000 | 60.7550 | 206041.6300 | 3391.34991 2014-03-24 07:26:00 | 3393.21000 | 3400.00000 | 3393.21000 | 3397.86000 | 148.2192 | 503470.8200 | 3396.79996 2014-03-24 07:27:00 | 3395.00000 | 3398.00000 | 3393.98000 | 3395.00000 | 86.1629 | 292620.4500 | 3396.13007 2014-03-24 07:28:00 | 3394.97000 | 3400.00000 | 3394.02000 | 3396.00000 | 104.7391 | 355859.5900 | 3397.57997 2014-03-24 07:29:00 | 3396.63000 | 3399.79000 | 3395.10000 | 3396.02000 | 49.6380 | 168608.4900 | 3396.75997 2014-03-24 07:30:00 | 3397.99000 | 3399.00000 | 3394.87000 | 3394.87000 | 45.5340 | 154648.5700 | 3396.33005 2014-03-24 07:31:00 | 3394.10000 | 3397.78000 | 3390.18000 | 3390.18000 | 97.4491 | 330705.2600 | 3393.61997 2014-03-24 07:32:00 | 3391.59000 | 3392.91000 | 3390.18000 | 3392.00000 | 14.7320 | 49973.2300 | 3392.15001 2014-03-24 07:33:00 | 3391.20000 | 3391.93000 | 3384.00000 | 3388.08000 | 154.1482 | 522526.9700 | 3389.76992 2014-03-24 07:34:00 | 3386.02000 | 3389.03000 | 3383.14000 | 3384.00000 | 29.9360 | 101348.8700 | 3385.51996 2014-03-24 07:35:00 | 3384.06000 | 3385.69000 | 3380.00000 | 3382.83000 | 156.0659 | 527819.5000 | 3382.02981 2014-03-24 07:36:00 | 3382.83000 | 3382.85000 | 3380.02000 | 3382.18000 | 108.5018 | 366920.7100 | 3381.70006 2014-03-24 07:37:00 | 3382.68000 | 3387.00000 | 3382.68000 | 3384.96000 | 45.2590 | 153187.6900 | 3384.68999 2014-03-24 07:38:00 | 3384.37000 | 3385.99000 | 3384.37000 | 3385.99000 | 17.1970 | 58212.9700 | 3385.06998 2014-03-24 07:39:00 | 3385.97000 | 3385.99000 | 3384.37000 | 3384.96000 | 16.1490 | 54669.2700 | 3385.30000 2014-03-24 07:40:00 | 3384.37000 | 3384.38000 | 3383.24000 | 3384.00000 | 36.0290 | 121906.2400 | 3383.55999 2014-03-24 07:41:00 | 3383.98000 | 3384.30000 | 3382.98000 | 3384.28000 | 17.8650 | 60450.0600 | 3383.71003 2014-03-24 07:42:00 | 3383.59000 | 3384.30000 | 3383.00000 | 3383.33000 | 15.4130 | 52147.8700 | 3383.37001 2014-03-24 07:43:00 | 3383.00000 | 3383.23000 | 3382.00000 | 3382.02000 | 2.3360 | 7901.3400 | 3382.42000 2014-03-24 07:44:00 | 3382.01000 | 3383.00000 | 3382.00000 | 3382.97000 | 6.2560 | 21161.0600 | 3382.51999 2014-03-24 07:45:00 | 3383.32000 | 3384.42000 | 3383.32000 | 3384.27000 | 25.5260 | 86379.0100 | 3383.95997 2014-03-24 07:46:00 | 3384.30000 | 3384.30000 | 3382.66000 | 3383.37000 | 49.0900 | 166106.4600 | 3383.71000 2014-03-24 07:47:00 | 3384.50000 | 3384.50000 | 3382.86000 | 3384.50000 | 135.9610 | 460056.7700 | 3383.74004 2014-03-24 07:48:00 | 3384.08000 | 3386.02000 | 3383.21000 | 3385.00000 | 152.4539 | 515948.2800 | 3384.29018 2014-03-24 07:49:00 | 3384.59000 | 3386.00000 | 3383.93000 | 3384.10000 | 91.9740 | 311309.8700 | 3384.76011 2014-03-24 07:50:00 | 3384.10000 | 3385.98000 | 3383.00000 | 3384.14000 | 31.4870 | 106532.2800 | 3383.36997 2014-03-24 07:51:00 | 3385.63000 | 3388.00000 | 3383.59000 | 3386.97000 | 122.1819 | 413741.0700 | 3386.27007 2014-03-24 07:52:00 | 3387.00000 | 3388.02000 | 3385.55000 | 3386.01000 | 100.2409 | 339557.9300 | 3387.42003 2014-03-24 07:53:00 | 3386.16000 | 3388.02000 | 3385.61000 | 3386.60000 | 158.1152 | 535468.1000 | 3386.56978 2014-03-24 07:54:00 | 3386.97000 | 3389.00000 | 3385.83000 | 3389.00000 | 187.8392 | 636406.7900 | 3388.03996 2014-03-24 07:55:00 | 3389.02000 | 3389.64000 | 3385.75000 | 3387.66000 | 50.3450 | 170590.5400 | 3388.42993 2014-03-24 07:56:00 | 3388.00000 | 3389.66000 | 3387.77000 | 3389.18000 | 50.8321 | 172259.6800 | 3388.80003 2014-03-24 07:57:00 | 3388.94000 | 3389.50000 | 3388.03000 | 3389.14000 | 83.1211 | 281683.2600 | 3388.83003 2014-03-24 07:58:00 | 3388.96000 | 3389.17000 | 3387.00000 | 3387.00000 | 12.3030 | 41685.3000 | 3388.22001 2014-03-24 07:59:00 | 3386.24000 | 3388.02000 | 3385.60000 | 3388.00000 | 56.6021 | 191717.4100 | 3387.11003 2014-03-24 08:00:00 | 3388.00000 | 3389.44000 | 3388.00000 | 3388.55000 | 7.3500 | 24905.1800 | 3388.46000 2014-03-24 08:01:00 | 3388.04000 | 3388.04000 | 3384.10000 | 3385.27000 | 44.7470 | 151484.2200 | 3385.34996 2014-03-24 08:02:00 | 3384.29000 | 3388.00000 | 3384.29000 | 3386.05000 | 147.6751 | 499977.7200 | 3385.65979 2014-03-24 08:03:00 | 3387.57000 | 3388.00000 | 3384.30000 | 3387.16000 | 63.9780 | 216712.5800 | 3387.29996 2014-03-24 08:04:00 | 3387.34000 | 3389.48000 | 3387.09000 | 3388.94000 | 33.6620 | 114028.8500 | 3387.47002 2014-03-24 08:05:00 | 3389.48000 | 3389.50000 | 3385.97000 | 3386.00000 | 54.7969 | 185605.9700 | 3387.15995 2014-03-24 08:06:00 | 3386.01000 | 3386.14000 | 3384.52000 | 3386.14000 | 38.0200 | 128703.3300 | 3385.15000 2014-03-24 08:07:00 | 3388.00000 | 3389.99000 | 3385.42000 | 3388.84000 | 166.2128 | 563216.9400 | 3388.53014 2014-03-24 08:08:00 | 3389.13000 | 3389.96000 | 3388.06000 | 3388.06000 | 34.6100 | 117291.1300 | 3388.94000 2014-03-24 08:09:00 | 3388.05000 | 3388.96000 | 3386.87000 | 3387.66000 | 5.9560 | 20175.9800 | 3387.49999 2014-03-24 08:10:00 | 3387.66000 | 3389.61000 | 3387.66000 | 3388.51000 | 17.6920 | 59948.8800 | 3388.47001 2014-03-24 08:11:00 | 3389.02000 | 3389.37000 | 3387.98000 | 3388.03000 | 76.5159 | 259284.8700 | 3388.63991 2014-03-24 08:12:00 | 3388.00000 | 3388.00000 | 3387.00000 | 3387.07000 | 3.2370 | 10965.3900 | 3387.52000 2014-03-24 08:13:00 | 3387.07000 | 3389.80000 | 3387.00000 | 3388.71000 | 46.0929 | 156167.0600 | 3388.09004 2014-03-24 08:14:00 | 3389.78000 | 3389.99000 | 3387.02000 | 3388.80000 | 12.1790 | 41274.9200 | 3389.02000 2014-03-24 08:15:00 | 3388.80000 | 3391.98000 | 3388.33000 | 3389.37000 | 100.0960 | 339343.3600 | 3390.17988 2014-03-24 08:16:00 | 3389.34000 | 3392.00000 | 3389.16000 | 3390.42000 | 224.2671 | 760377.6200 | 3390.49981 2014-03-24 08:17:00 | 3390.77000 | 3395.00000 | 3390.33000 | 3394.17000 | 184.3598 | 625501.4300 | 3392.82999 2014-03-24 08:18:00 | 3394.35000 | 3397.00000 | 3392.14000 | 3393.32000 | 128.4661 | 436137.2300 | 3394.95985 2014-03-24 08:19:00 | 3393.00000 | 3396.65000 | 3392.37000 | 3394.80000 | 124.3970 | 422360.1900 | 3395.25989 2014-03-24 08:20:00 | 3393.01000 | 3396.70000 | 3393.01000 | 3395.00000 | 23.3830 | 79406.2500 | 3395.90002 2014-03-24 08:21:00 | 3395.02000 | 3395.04000 | 3393.24000 | 3395.00000 | 98.5210 | 334393.0400 | 3394.13003 2014-03-24 08:22:00 | 3395.66000 | 3395.67000 | 3392.24000 | 3393.98000 | 143.7288 | 487801.3300 | 3393.89995 2014-03-24 08:23:00 | 3393.70000 | 3400.00000 | 3393.25000 | 3399.99000 | 121.5590 | 412878.8000 | 3396.52996 2014-03-24 08:24:00 | 3400.03000 | 3405.00000 | 3397.50000 | 3404.24000 | 74.9471 | 254913.6700 | 3401.24994 2014-03-24 08:25:00 | 3403.17000 | 3406.00000 | 3397.49000 | 3403.80000 | 111.6100 | 379660.2600 | 3401.67000 2014-03-24 08:26:00 | 3400.03000 | 3404.00000 | 3399.21000 | 3400.09000 | 53.0590 | 180476.0500 | 3401.41998 2014-03-24 08:27:00 | 3400.07000 | 3401.88000 | 3400.00000 | 3401.10000 | 59.8700 | 203602.3000 | 3400.74000 2014-03-24 08:28:00 | 3401.10000 | 3405.74000 | 3400.07000 | 3404.98000 | 154.1300 | 524415.0500 | 3402.42000 2014-03-24 08:29:00 | 3403.60000 | 3404.98000 | 3400.14000 | 3402.02000 | 168.4560 | 573115.9700 | 3402.16980 2014-03-24 08:30:00 | 3402.02000 | 3402.02000 | 3401.99994 | 3402.00000 | 38.7150 | 131708.5000 | 3401.99994 2014-03-24 08:31:00 | 3401.94000 | 3401.96000 | 3401.00000 | 3401.00000 | 0.6450 | 2193.8400 | 3401.31000 2014-03-24 08:32:00 | 3401.00000 | 3408.15000 | 3399.99000 | 3404.35000 | 101.4569 | 345408.8700 | 3404.48991 2014-03-24 08:33:00 | 3405.19000 | 3406.98000 | 3402.38000 | 3403.10000 | 212.2367 | 722545.0200 | 3404.42980 2014-03-24 08:34:00 | 3404.50000 | 3405.78000 | 3402.30000 | 3404.00000 | 38.6600 | 131598.5100 | 3404.00000 2014-03-24 08:35:00 | 3404.97000 | 3405.00000 | 3403.00000 | 3404.88000 | 62.2090 | 211755.8600 | 3403.93998 2014-03-24 08:36:00 | 3404.88000 | 3408.15000 | 3404.88000 | 3406.02000 | 59.8940 | 204020.1000 | 3406.35007 2014-03-24 08:37:00 | 3405.70000 | 3408.99000 | 3405.02000 | 3407.96000 | 172.9961 | 589475.4900 | 3407.44980 2014-03-24 08:38:00 | 3407.68000 | 3410.00000 | 3407.14000 | 3409.02000 | 88.7830 | 302633.8700 | 3408.69008 2014-03-24 08:39:00 | 3409.02000 | 3409.99000 | 3407.20000 | 3409.04000 | 79.4381 | 270714.6400 | 3407.86996 2014-03-24 08:40:00 | 3409.99000 | 3417.42000 | 3409.04000 | 3415.56000 | 65.2251 | 222525.1000 | 3411.65010 2014-03-24 08:41:00 | 3415.60000 | 3421.00000 | 3415.56000 | 3418.07000 | 104.8769 | 358407.3600 | 3417.40990 2014-03-24 08:42:00 | 3419.00000 | 3423.93000 | 3417.91000 | 3417.96000 | 38.4159 | 131323.3800 | 3418.45995 2014-03-24 08:43:00 | 3417.96000 | 3419.99000 | 3415.12000 | 3419.99000 | 26.5310 | 90649.3800 | 3416.73001 2014-03-24 08:44:00 | 3420.01000 | 3420.01000 | 3417.77000 | 3419.99000 | 63.6999 | 217788.7200 | 3418.98000 2014-03-24 08:45:00 | 3419.99000 | 3420.98000 | 3417.04000 | 3419.88000 | 103.1149 | 352564.3700 | 3419.13985 2014-03-24 08:46:00 | 3419.88000 | 3422.05000 | 3418.19000 | 3420.10000 | 51.4980 | 176123.1600 | 3419.99997 2014-03-24 08:47:00 | 3420.16000 | 3420.16000 | 3416.97000 | 3416.97000 | 42.6261 | 145719.7100 | 3418.55995 2014-03-24 08:48:00 | 3415.06000 | 3416.87000 | 3409.96000 | 3410.09000 | 78.8871 | 269161.1900 | 3411.97993 2014-03-24 08:49:00 | 3411.46000 | 3412.81000 | 3404.96000 | 3408.97000 | 133.6730 | 455728.6700 | 3409.28012 2014-03-24 08:50:00 | 3407.53000 | 3409.00000 | 3405.24000 | 3407.11000 | 173.1582 | 589929.2700 | 3406.87991 2014-03-24 08:51:00 | 3407.11000 | 3411.00000 | 3406.00000 | 3409.93000 | 132.4949 | 451550.3900 | 3408.05980 2014-03-24 08:52:00 | 3410.00000 | 3411.03000 | 3408.26000 | 3411.00000 | 27.7520 | 94650.4900 | 3410.58002 2014-03-24 08:53:00 | 3411.00000 | 3414.56000 | 3409.82000 | 3411.66000 | 42.5430 | 145128.5300 | 3411.34004 2014-03-24 08:54:00 | 3412.40000 | 3414.76000 | 3410.02000 | 3411.00000 | 128.7150 | 439155.1200 | 3411.83981 2014-03-24 08:55:00 | 3410.40000 | 3412.00000 | 3409.57000 | 3409.57000 | 9.0510 | 30868.9400 | 3410.56000 2014-03-24 08:56:00 | 3409.02000 | 3410.94000 | 3408.00000 | 3408.03000 | 3.7100 | 12645.1200 | 3408.39000 2014-03-24 08:57:00 | 3408.35000 | 3410.51000 | 3407.97000 | 3407.97000 | 51.2700 | 174821.6000 | 3409.82000 2014-03-24 08:58:00 | 3407.39000 | 3414.68000 | 3406.39000 | 3408.17000 | 51.8169 | 176567.7300 | 3407.52995 2014-03-24 08:59:00 | 3414.66000 | 3414.66000 | 3407.20000 | 3408.39000 | 50.9940 | 173809.4200 | 3408.43006 2014-03-24 09:00:00 | 3407.96000 | 3413.98000 | 3407.09000 | 3407.96000 | 17.5840 | 59938.2000 | 3408.68002 2014-03-24 09:01:00 | 3407.96000 | 3411.88000 | 3407.34000 | 3409.98000 | 24.0180 | 81875.4100 | 3408.91999 2014-03-24 09:02:00 | 3410.00000 | 3410.00000 | 3409.40000 | 3409.98000 | 3.8170 | 13015.9200 | 3409.99000 2014-03-24 09:03:00 | 3410.00000 | 3414.00000 | 3410.00000 | 3411.88000 | 81.6110 | 278467.9900 | 3412.14002 2014-03-24 09:04:00 | 3411.90000 | 3419.10000 | 3411.88000 | 3417.00000 | 52.2820 | 178562.8900 | 3415.38003 2014-03-24 09:05:00 | 3419.57000 | 3421.00000 | 3415.18000 | 3418.98000 | 73.5870 | 251496.2200 | 3417.66994 2014-03-24 09:06:00 | 3418.98000 | 3418.98000 | 3415.80000 | 3417.98000 | 19.5690 | 66862.7100 | 3416.76999 2014-03-24 09:07:00 | 3417.00000 | 3417.77000 | 3415.82000 | 3416.98000 | 16.5180 | 56440.3100 | 3416.89999 2014-03-24 09:08:00 | 3415.88000 | 3416.98000 | 3415.82000 | 3416.60000 | 14.8700 | 50802.3800 | 3416.43000 2014-03-24 09:09:00 | 3416.60000 | 3417.75000 | 3415.80000 | 3416.30000 | 47.0069 | 160608.1700 | 3416.68996 2014-03-24 09:10:00 | 3416.78000 | 3416.80000 | 3414.83000 | 3414.83000 | 41.7430 | 142570.1800 | 3415.43004 2014-03-24 09:11:00 | 3414.83000 | 3416.80000 | 3414.83000 | 3415.98000 | 49.6920 | 169737.4400 | 3415.79003 2014-03-24 09:12:00 | 3415.98000 | 3415.98000 | 3415.01000 | 3415.01000 | 2.4750 | 8452.4500 | 3415.13000 2014-03-24 09:13:00 | 3415.97000 | 3415.97000 | 3410.95000 | 3410.95000 | 38.3450 | 130945.3700 | 3414.92994 2014-03-24 09:14:00 | 3410.95000 | 3414.00000 | 3410.91000 | 3413.54000 | 99.8351 | 340689.1000 | 3412.51986 2014-03-24 09:15:00 | 3413.54000 | 3414.01000 | 3410.54000 | 3410.82000 | 132.8101 | 453126.9400 | 3411.84001 2014-03-24 09:16:00 | 3412.52000 | 3413.00000 | 3410.45000 | 3411.28000 | 68.5020 | 233727.3500 | 3411.98004 2014-03-24 09:17:00 | 3411.97000 | 3420.02000 | 3403.50000 | 3409.82000 | 95.3680 | 325282.2800 | 3410.80995 2014-03-24 09:18:00 | 3409.82000 | 3409.82000 | 3405.40000 | 3407.20000 | 83.8649 | 285840.1000 | 3408.33987 2014-03-24 09:19:00 | 3407.20000 | 3409.94000 | 3407.17000 | 3408.50000 | 73.8230 | 251667.1000 | 3409.06007 2014-03-24 09:20:00 | 3408.93000 | 3410.00000 | 3408.55000 | 3409.00000 | 11.4260 | 38954.4400 | 3409.27999 2014-03-24 09:21:00 | 3410.00000 | 3410.00000 | 3409.35000 | 3410.00000 | 15.9650 | 54430.6900 | 3409.37998 2014-03-24 09:22:00 | 3410.43000 | 3414.58000 | 3409.35000 | 3411.24000 | 54.8411 | 187005.8100 | 3409.96002 2014-03-24 09:23:00 | 3413.00000 | 3414.58000 | 3409.35000 | 3409.35000 | 109.4880 | 373339.8400 | 3409.86994 2014-03-24 09:24:00 | 3408.92000 | 3409.29000 | 3404.00000 | 3404.00000 | 35.5910 | 121265.1800 | 3407.19001 2014-03-24 09:25:00 | 3403.97000 | 3409.35000 | 3403.92000 | 3407.45000 | 115.9880 | 395115.5500 | 3406.51993 2014-03-24 09:26:00 | 3406.02000 | 3407.80000 | 3404.35000 | 3406.71000 | 58.2760 | 198512.9900 | 3406.42993 2014-03-24 09:27:00 | 3407.41000 | 3410.00000 | 3405.00000 | 3410.00000 | 41.8380 | 142535.0200 | 3406.82998 2014-03-24 09:28:00 | 3410.00000 | 3410.00000 | 3405.00000 | 3405.07000 | 93.2759 | 317803.0200 | 3407.12989 2014-03-24 09:29:00 | 3406.99000 | 3406.99000 | 3405.01000 | 3406.10000 | 31.5680 | 107521.6300 | 3406.02998 2014-03-24 09:30:00 | 3405.95000 | 3407.04000 | 3405.50000 | 3406.54000 | 6.7700 | 23058.6500 | 3406.01000 2014-03-24 09:31:00 | 3405.60000 | 3406.54000 | 3405.60000 | 3406.54000 | 3.6680 | 12492.1000 | 3405.70000 2014-03-24 09:32:00 | 3409.91000 | 3410.02000 | 3406.54000 | 3409.72000 | 24.4280 | 83276.0400 | 3409.03999 2014-03-24 09:33:00 | 3409.58000 | 3409.88000 | 3406.61000 | 3406.70000 | 24.0870 | 82108.0700 | 3408.80998 2014-03-24 09:34:00 | 3408.26000 | 3409.84000 | 3407.04000 | 3407.04000 | 57.2320 | 195045.4000 | 3407.98003 2014-03-24 09:35:00 | 3407.22000 | 3408.82000 | 3407.22000 | 3408.82000 | 3.1140 | 10612.3400 | 3407.95000 2014-03-24 09:36:00 | 3408.84000 | 3410.30000 | 3408.31000 | 3409.93000 | 130.2939 | 444217.4500 | 3409.35015 2014-03-24 09:37:00 | 3409.15000 | 3410.16000 | 3409.00000 | 3409.00000 | 48.1361 | 164124.6900 | 3409.59994 2014-03-24 09:38:00 | 3409.00000 | 3409.04000 | 3408.00000 | 3408.22000 | 23.5110 | 80128.8000 | 3408.14001 2014-03-24 09:39:00 | 3408.68000 | 3409.33000 | 3407.76000 | 3407.78000 | 25.4580 | 86772.7900 | 3408.46998 2014-03-24 09:40:00 | 3407.50000 | 3409.62000 | 3406.56000 | 3408.75000 | 77.1290 | 262911.2300 | 3408.71998 2014-03-24 09:41:00 | 3408.29000 | 3412.33000 | 3408.29000 | 3411.65000 | 73.9630 | 252297.3800 | 3411.13006 2014-03-24 09:42:00 | 3411.63000 | 3417.02000 | 3410.22000 | 3417.02000 | 38.3550 | 130959.0300 | 3414.39006 2014-03-24 09:43:00 | 3417.02000 | 3424.99000 | 3414.00000 | 3424.96000 | 91.1619 | 311723.6600 | 3419.45005 2014-03-24 09:44:00 | 3421.16000 | 3434.34000 | 3420.13000 | 3434.00000 | 157.8911 | 541020.3300 | 3426.54005 2014-03-24 09:45:00 | 3430.89000 | 3447.99000 | 3430.16000 | 3440.00000 | 132.1861 | 455021.6900 | 3442.27985 2014-03-24 09:46:00 | 3443.58000 | 3453.04000 | 3440.00000 | 3453.02000 | 74.1959 | 255840.8800 | 3448.17991 2014-03-24 09:47:00 | 3453.00000 | 3454.09000 | 3447.90000 | 3447.90000 | 232.1898 | 801110.6200 | 3450.23999 2014-03-24 09:48:00 | 3447.00000 | 3447.00000 | 3431.98000 | 3436.55000 | 127.1220 | 437135.7200 | 3438.71007 2014-03-24 09:49:00 | 3438.99000 | 3442.57000 | 3436.00000 | 3441.00000 | 127.8240 | 439809.2000 | 3440.74015 2014-03-24 09:50:00 | 3441.00000 | 3448.62000 | 3441.00000 | 3447.53000 | 119.2250 | 410766.9600 | 3445.30983 2014-03-24 09:51:00 | 3447.74000 | 3450.00000 | 3443.86000 | 3448.17000 | 100.7470 | 347400.6800 | 3448.24991 2014-03-24 09:52:00 | 3448.17000 | 3448.17000 | 3440.00000 | 3443.17000 | 101.0890 | 348000.0600 | 3442.50997 2014-03-24 09:53:00 | 3443.21000 | 3445.98000 | 3439.00000 | 3441.37000 | 171.1071 | 588687.0100 | 3440.45985 2014-03-24 09:54:00 | 3439.81000 | 3441.38000 | 3435.10000 | 3438.00000 | 121.6052 | 418158.7800 | 3438.65983 2014-03-24 09:55:00 | 3437.98000 | 3442.87000 | 3437.36000 | 3441.04000 | 91.8059 | 315815.1200 | 3440.02989 2014-03-24 09:56:00 | 3441.04000 | 3442.71000 | 3440.00000 | 3440.00000 | 262.3587 | 902679.0700 | 3440.62990 2014-03-24 09:57:00 | 3438.79000 | 3441.04000 | 3438.35000 | 3441.00000 | 43.7330 | 150414.4500 | 3439.38004 2014-03-24 09:58:00 | 3441.72000 | 3442.00000 | 3440.07000 | 3441.00000 | 3.0930 | 10644.4200 | 3441.45000 2014-03-24 09:59:00 | 3440.36000 | 3441.78000 | 3435.01000 | 3438.90000 | 116.9999 | 402456.3800 | 3439.80000 2014-03-24 10:00:00 | 3437.20000 | 3438.86000 | 3435.00000 | 3436.00000 | 92.0551 | 316321.6500 | 3436.21987 2014-03-24 10:01:00 | 3436.00000 | 3438.70000 | 3435.24000 | 3436.00000 | 143.7231 | 493953.3100 | 3436.84013 2014-03-24 10:02:00 | 3435.54000 | 3436.00000 | 3434.10000 | 3434.10000 | 3.5200 | 12091.2000 | 3435.00000 2014-03-24 10:03:00 | 3434.01000 | 3434.01000 | 3425.84000 | 3427.23000 | 46.0630 | 157889.6600 | 3427.69004 2014-03-24 10:04:00 | 3428.42000 | 3431.37000 | 3426.76000 | 3430.02000 | 123.8109 | 424562.4700 | 3429.12003 2014-03-24 10:05:00 | 3430.86000 | 3431.37000 | 3420.20000 | 3424.31000 | 76.3481 | 261565.5300 | 3425.95996 2014-03-24 10:06:00 | 3422.52000 | 3434.62000 | 3422.52000 | 3434.29000 | 103.6530 | 355330.9500 | 3428.08009 2014-03-24 10:07:00 | 3432.36000 | 3435.00000 | 3431.05000 | 3434.98000 | 58.3821 | 200456.0600 | 3433.52004 2014-03-24 10:08:00 | 3434.98000 | 3435.00000 | 3430.70000 | 3431.00000 | 76.7690 | 263572.5600 | 3433.31998 2014-03-24 10:09:00 | 3430.67000 | 3430.68000 | 3428.05000 | 3429.98000 | 63.5710 | 217983.1200 | 3428.97002 2014-03-24 10:10:00 | 3429.98000 | 3429.99000 | 3428.19000 | 3428.19000 | 35.7580 | 122606.8000 | 3428.78998 2014-03-24 10:11:00 | 3427.30000 | 3428.19000 | 3427.00000 | 3428.00000 | 51.5670 | 176756.2200 | 3427.69995 2014-03-24 10:12:00 | 3428.23000 | 3428.93000 | 3427.10000 | 3428.28000 | 55.9370 | 191767.2800 | 3428.26995 2014-03-24 10:13:00 | 3429.31000 | 3429.92000 | 3427.96000 | 3428.00000 | 18.2640 | 62624.3500 | 3428.84002 2014-03-24 10:14:00 | 3428.00000 | 3429.98000 | 3428.00000 | 3428.31000 | 38.5240 | 132093.5600 | 3428.86005 2014-03-24 10:15:00 | 3429.21000 | 3432.00000 | 3429.13000 | 3431.53000 | 51.2490 | 175813.7300 | 3430.57998 2014-03-24 10:16:00 | 3432.00000 | 3432.70000 | 3430.28000 | 3431.53000 | 69.1350 | 237273.3000 | 3432.02990 2014-03-24 10:17:00 | 3431.57000 | 3432.45000 | 3430.62000 | 3430.62000 | 6.8010 | 23336.8300 | 3431.38000 2014-03-24 10:18:00 | 3431.01000 | 3432.00000 | 3430.53000 | 3431.96000 | 64.9610 | 222898.7900 | 3431.27002 2014-03-24 10:19:00 | 3431.26000 | 3431.96000 | 3430.53000 | 3430.55000 | 66.3440 | 227627.4900 | 3431.02008 2014-03-24 10:20:00 | 3431.51000 | 3431.51000 | 3430.55000 | 3430.55000 | 1.7190 | 5897.7400 | 3430.91000 2014-03-24 10:21:00 | 3431.00000 | 3431.47000 | 3430.55000 | 3430.55000 | 10.4400 | 35818.8300 | 3430.92000 2014-03-24 10:22:00 | 3430.55000 | 3431.40000 | 3430.55000 | 3431.36000 | 1.2780 | 4384.4700 | 3430.73000 2014-03-24 10:23:00 | 3430.63000 | 3431.36000 | 3429.99000 | 3429.99000 | 14.4670 | 49624.1600 | 3430.15999 2014-03-24 10:24:00 | 3429.91000 | 3429.91000 | 3427.56000 | 3428.00000 | 3.6400 | 12479.7800 | 3428.51000 2014-03-24 10:25:00 | 3427.56000 | 3429.00000 | 3421.12000 | 3427.00000 | 23.7790 | 81418.1700 | 3423.94999 2014-03-24 10:26:00 | 3426.25000 | 3427.08000 | 3422.00000 | 3423.46000 | 125.0719 | 428282.5600 | 3424.29007 2014-03-24 10:27:00 | 3424.13000 | 3427.74000 | 3420.00000 | 3427.31000 | 208.1069 | 712266.5600 | 3422.59981 2014-03-24 10:28:00 | 3427.75000 | 3427.75000 | 3424.25000 | 3426.18000 | 30.7490 | 105344.3100 | 3425.93999 2014-03-24 10:29:00 | 3427.75000 | 3427.75000 | 3424.24000 | 3424.98000 | 73.1410 | 250554.6700 | 3425.64002 2014-03-24 10:30:00 | 3424.04000 | 3425.00000 | 3424.00000 | 3425.00000 | 15.2730 | 52296.7600 | 3424.13001 2014-03-24 10:31:00 | 3424.04000 | 3428.05000 | 3424.04000 | 3427.00000 | 48.0420 | 164602.3300 | 3426.22003 2014-03-24 10:32:00 | 3427.00000 | 3427.00000 | 3425.00000 | 3426.00000 | 69.3549 | 237610.7200 | 3426.00990 2014-03-24 10:33:00 | 3425.93000 | 3427.47000 | 3425.30000 | 3427.46000 | 58.3530 | 199947.6100 | 3426.52005 2014-03-24 10:34:00 | 3427.46000 | 3428.32000 | 3427.46000 | 3428.31000 | 4.0920 | 14027.2300 | 3427.96000 2014-03-24 10:35:00 | 3428.43000 | 3430.03000 | 3428.31000 | 3430.00000 | 59.0690 | 202554.0900 | 3429.10998 2014-03-24 10:36:00 | 3430.00000 | 3435.00000 | 3430.00000 | 3434.13000 | 69.4260 | 238362.4200 | 3433.32992 2014-03-24 10:37:00 | 3433.79000 | 3434.72000 | 3432.13000 | 3433.72000 | 23.0690 | 79199.7900 | 3433.16999 2014-03-24 10:38:00 | 3432.83000 | 3439.02000 | 3432.27000 | 3436.95000 | 84.7539 | 291095.7500 | 3434.60010 2014-03-24 10:39:00 | 3436.97000 | 3444.00000 | 3436.95000 | 3441.65000 | 80.8339 | 278198.9200 | 3441.61009 2014-03-24 10:40:00 | 3441.65000 | 3443.98000 | 3438.72000 | 3438.72000 | 68.0430 | 234107.4300 | 3440.58006 2014-03-24 10:41:00 | 3438.72000 | 3438.72000 | 3433.22000 | 3433.26000 | 26.1840 | 89949.2200 | 3435.27003 2014-03-24 10:42:00 | 3433.26000 | 3433.26000 | 3431.26000 | 3433.26000 | 67.8961 | 233032.2200 | 3432.18992 2014-03-24 10:43:00 | 3433.26000 | 3437.99000 | 3433.26000 | 3436.56000 | 87.8669 | 301863.2200 | 3435.45992 2014-03-24 10:44:00 | 3436.28000 | 3436.98000 | 3435.00000 | 3436.00000 | 69.4060 | 238448.5800 | 3435.55992 2014-03-24 10:45:00 | 3436.00000 | 3440.00000 | 3433.29000 | 3433.29000 | 70.6459 | 242773.9800 | 3436.48992 2014-03-24 10:46:00 | 3433.29000 | 3435.08000 | 3430.75000 | 3432.22000 | 79.2070 | 271889.9300 | 3432.64993 2014-03-24 10:47:00 | 3431.19000 | 3434.97000 | 3430.00000 | 3433.36000 | 143.9652 | 494246.9500 | 3433.09980 2014-03-24 10:48:00 | 3433.41000 | 3436.60000 | 3433.00000 | 3436.60000 | 44.2790 | 152070.4900 | 3434.36999 2014-03-24 10:49:00 | 3436.62000 | 3439.38000 | 3436.60000 | 3438.52000 | 71.5781 | 246066.0400 | 3437.72996 2014-03-24 10:50:00 | 3437.26000 | 3440.10000 | 3437.20000 | 3440.10000 | 89.7681 | 308706.2600 | 3438.92995 2014-03-24 10:51:00 | 3440.10000 | 3445.00000 | 3440.00000 | 3442.77000 | 130.0489 | 447641.3400 | 3442.09996 2014-03-24 10:52:00 | 3443.66000 | 3449.90000 | 3442.80000 | 3443.72000 | 77.1950 | 265915.2300 | 3444.72011 2014-03-24 10:53:00 | 3444.41000 | 3445.30000 | 3442.87000 | 3442.99000 | 20.9630 | 72178.8500 | 3443.15002 2014-03-24 10:54:00 | 3442.97000 | 3442.97000 | 3439.88000 | 3440.00000 | 51.4561 | 177052.1100 | 3440.83994 2014-03-24 10:55:00 | 3440.00000 | 3440.08000 | 3438.99000 | 3440.00000 | 44.5989 | 153400.7200 | 3439.55999 2014-03-24 10:56:00 | 3440.00000 | 3446.50000 | 3440.00000 | 3442.83000 | 73.2230 | 252103.9500 | 3442.96006 2014-03-24 10:57:00 | 3442.79000 | 3448.09000 | 3442.79000 | 3448.03000 | 82.3299 | 283754.2100 | 3446.55000 2014-03-24 10:58:00 | 3448.90000 | 3453.00000 | 3447.96000 | 3451.72000 | 98.0679 | 338355.9000 | 3450.21994 2014-03-24 10:59:00 | 3451.72000 | 3462.00000 | 3447.96000 | 3461.88000 | 154.9929 | 536021.1300 | 3458.36013 2014-03-24 11:00:00 | 3461.30000 | 3466.48000 | 3460.14000 | 3462.01000 | 97.5151 | 337691.6900 | 3462.96986 2014-03-24 11:01:00 | 3462.01000 | 3465.39000 | 3456.01000 | 3460.00000 | 146.9740 | 508882.7700 | 3462.40017 2014-03-24 11:02:00 | 3456.01000 | 3459.97000 | 3456.01000 | 3456.01000 | 54.8810 | 189815.2300 | 3458.67002 2014-03-24 11:03:00 | 3456.00000 | 3456.00000 | 3449.89000 | 3455.09000 | 33.2180 | 114739.0800 | 3454.11998 2014-03-24 11:04:00 | 3455.98000 | 3462.00000 | 3455.05000 | 3459.62000 | 74.5030 | 257671.4800 | 3458.54006 2014-03-24 11:05:00 | 3457.81000 | 3461.00000 | 3457.10000 | 3458.96000 | 75.1380 | 259888.0400 | 3458.80996 2014-03-24 11:06:00 | 3459.83000 | 3468.00000 | 3458.33000 | 3464.06000 | 86.9480 | 301121.6400 | 3463.23995 2014-03-24 11:07:00 | 3468.00000 | 3468.00000 | 3458.00000 | 3463.19000 | 63.6660 | 220518.6200 | 3463.67993 2014-03-24 11:08:00 | 3463.72000 | 3466.00000 | 3462.65000 | 3465.97000 | 75.2221 | 260602.4400 | 3464.44005 2014-03-24 11:09:00 | 3465.95000 | 3470.00000 | 3465.00000 | 3470.00000 | 61.0281 | 211591.6000 | 3467.11997 2014-03-24 11:10:00 | 3470.02000 | 3476.32000 | 3463.74000 | 3475.00000 | 208.6090 | 723026.2000 | 3465.93994 2014-03-24 11:11:00 | 3476.98000 | 3476.98000 | 3471.16000 | 3472.98000 | 112.9821 | 392558.4500 | 3474.52007 2014-03-24 11:12:00 | 3470.00000 | 3475.87000 | 3469.00000 | 3475.87000 | 112.7600 | 391748.4600 | 3474.18000 2014-03-24 11:13:00 | 3475.87000 | 3475.88000 | 3469.00000 | 3469.32000 | 94.1450 | 327029.4800 | 3473.67986 2014-03-24 11:14:00 | 3468.54000 | 3470.10000 | 3460.00000 | 3466.07000 | 157.3440 | 545192.2500 | 3464.97018 2014-03-24 11:15:00 | 3466.07000 | 3466.07000 | 3460.00000 | 3460.94000 | 127.1829 | 440353.0700 | 3462.36011 2014-03-24 11:16:00 | 3460.90000 | 3461.02000 | 3458.00000 | 3459.80000 | 76.0530 | 263103.6800 | 3459.48006 2014-03-24 11:17:00 | 3460.06000 | 3462.35000 | 3451.28000 | 3451.28000 | 195.0068 | 674565.5900 | 3459.18982 2014-03-24 11:18:00 | 3450.00000 | 3456.03000 | 3446.90000 | 3452.54000 | 82.6770 | 285312.4400 | 3450.92993 2014-03-24 11:19:00 | 3454.00000 | 3460.00000 | 3451.30000 | 3459.06000 | 95.8531 | 331015.1100 | 3453.36008 2014-03-24 11:20:00 | 3460.00000 | 3467.50000 | 3460.00000 | 3467.50000 | 53.5320 | 185438.2000 | 3464.06003 2014-03-24 11:21:00 | 3465.20000 | 3469.79000 | 3465.20000 | 3467.64000 | 80.7240 | 279936.4200 | 3467.82009 2014-03-24 11:22:00 | 3467.62000 | 3471.99000 | 3460.17000 | 3464.01000 | 116.3629 | 403425.4900 | 3466.96010 2014-03-24 11:23:00 | 3465.37000 | 3467.39000 | 3463.04000 | 3464.00000 | 98.6529 | 341803.8500 | 3464.71008 2014-03-24 11:24:00 | 3463.95000 | 3465.56000 | 3463.60000 | 3463.60000 | 61.5331 | 213187.5100 | 3464.60005 2014-03-24 11:25:00 | 3461.61000 | 3463.57000 | 3461.00000 | 3461.00000 | 62.2450 | 215487.9400 | 3461.92991 2014-03-24 11:26:00 | 3461.00000 | 3462.96000 | 3461.00000 | 3462.96000 | 104.4729 | 361668.3700 | 3461.84009 2014-03-24 11:27:00 | 3463.05000 | 3465.00000 | 3463.05000 | 3465.00000 | 12.2240 | 42350.4400 | 3464.53001 2014-03-24 11:28:00 | 3465.08000 | 3465.54000 | 3465.00000 | 3465.50000 | 52.3820 | 181513.9500 | 3465.20003 2014-03-24 11:29:00 | 3465.56000 | 3466.24000 | 3464.97000 | 3465.68000 | 29.8110 | 103315.4200 | 3465.68001 2014-03-24 11:30:00 | 3466.23000 | 3473.00000 | 3465.43000 | 3472.06000 | 42.4970 | 147461.1000 | 3469.91996 2014-03-24 11:31:00 | 3472.06000 | 3473.92000 | 3466.90000 | 3471.29000 | 93.6310 | 325006.2300 | 3471.14003 2014-03-24 11:32:00 | 3470.40000 | 3479.99000 | 3468.16000 | 3479.99000 | 100.8400 | 350528.0600 | 3476.08000 2014-03-24 11:33:00 | 3479.99000 | 3485.00000 | 3477.74000 | 3482.06000 | 143.5361 | 499818.5900 | 3482.17984 2014-03-24 11:34:00 | 3482.11000 | 3482.18000 | 3469.98000 | 3474.00000 | 130.1841 | 452474.3100 | 3475.65015 2014-03-24 11:35:00 | 3474.38000 | 3475.38000 | 3472.05000 | 3473.99000 | 123.5719 | 429270.2400 | 3473.85007 2014-03-24 11:36:00 | 3473.18000 | 3474.23000 | 3468.00000 | 3471.89000 | 109.7829 | 381230.0700 | 3472.58009 2014-03-24 11:37:00 | 3471.89000 | 3472.00000 | 3469.06000 | 3470.76000 | 134.0130 | 465218.1300 | 3471.44012 2014-03-24 11:38:00 | 3470.76000 | 3471.99000 | 3468.14000 | 3471.87000 | 62.2420 | 216007.7400 | 3470.45004 2014-03-24 11:39:00 | 3471.87000 | 3471.87000 | 3469.55000 | 3470.00000 | 65.4670 | 227230.6200 | 3470.91994 2014-03-24 11:40:00 | 3469.14000 | 3469.91000 | 3461.00000 | 3465.91000 | 184.9730 | 641181.1800 | 3466.35016 2014-03-24 11:41:00 | 3466.83000 | 3467.47000 | 3461.01000 | 3463.17000 | 34.4610 | 119360.4400 | 3463.64001 2014-03-24 11:42:00 | 3461.13000 | 3463.00000 | 3455.00000 | 3455.72000 | 152.3720 | 527185.7900 | 3459.86009 2014-03-24 11:43:00 | 3458.57000 | 3465.84000 | 3455.32000 | 3463.13000 | 98.6451 | 341427.4300 | 3461.16986 2014-03-24 11:44:00 | 3463.12000 | 3463.99000 | 3461.02000 | 3462.08000 | 116.7218 | 404144.7200 | 3462.46006 2014-03-24 11:45:00 | 3461.52000 | 3464.10000 | 3461.52000 | 3463.30000 | 33.1170 | 114669.1600 | 3462.54997 2014-03-24 11:46:00 | 3464.10000 | 3467.50000 | 3464.10000 | 3467.50000 | 7.1500 | 24775.5500 | 3465.11000 2014-03-24 11:47:00 | 3468.13000 | 3471.14000 | 3467.93000 | 3471.14000 | 47.1030 | 163376.2900 | 3468.49004 2014-03-24 11:48:00 | 3471.27000 | 3472.63000 | 3466.00000 | 3466.11000 | 29.5470 | 102502.3500 | 3469.12997 2014-03-24 11:49:00 | 3464.68000 | 3467.68000 | 3462.28000 | 3466.11000 | 144.9002 | 502118.1600 | 3465.27001 2014-03-24 11:50:00 | 3467.37000 | 3467.37000 | 3464.24000 | 3464.30000 | 126.5952 | 438740.7900 | 3465.69982 2014-03-24 11:51:00 | 3466.49000 | 3467.87000 | 3465.26000 | 3465.83000 | 40.9520 | 141962.2300 | 3466.55002 2014-03-24 11:52:00 | 3465.38000 | 3465.83000 | 3463.00000 | 3464.84000 | 73.5879 | 254912.2700 | 3464.04996 2014-03-24 11:53:00 | 3463.84000 | 3464.76000 | 3461.00000 | 3461.00000 | 48.8069 | 169002.8400 | 3462.67996 2014-03-24 11:54:00 | 3461.00000 | 3461.00000 | 3459.96000 | 3459.98000 | 47.8720 | 165640.6400 | 3460.07003 2014-03-24 11:55:00 | 3459.96000 | 3460.00000 | 3457.15000 | 3457.28000 | 50.2410 | 173742.2700 | 3458.18001 2014-03-24 11:56:00 | 3457.53000 | 3457.98000 | 3455.73000 | 3456.91000 | 73.5890 | 254402.2100 | 3457.06998 2014-03-24 11:57:00 | 3456.74000 | 3458.00000 | 3456.11000 | 3457.06000 | 79.6389 | 275307.6700 | 3456.94997 2014-03-24 11:58:00 | 3457.00000 | 3457.00000 | 3452.37000 | 3453.88000 | 43.3210 | 149632.3800 | 3454.04001 2014-03-24 11:59:00 | 3452.55000 | 3454.87000 | 3452.00000 | 3452.00000 | 56.2320 | 194183.8300 | 3453.26003 2014-03-24 12:00:00 | 3451.76000 | 3452.02000 | 3450.00000 | 3452.01000 | 68.2119 | 235376.1600 | 3450.66004 2014-03-24 12:01:00 | 3452.22000 | 3455.77000 | 3452.22000 | 3455.61000 | 131.0250 | 452644.2500 | 3454.63981 2014-03-24 12:02:00 | 3455.73000 | 3456.20000 | 3454.80000 | 3455.95000 | 55.6909 | 192452.8500 | 3455.73002 2014-03-24 12:03:00 | 3456.01000 | 3457.01000 | 3451.72000 | 3455.91000 | 63.7931 | 220436.9100 | 3455.50006 2014-03-24 12:04:00 | 3456.95000 | 3460.00000 | 3455.87000 | 3458.00000 | 116.5182 | 402955.8800 | 3458.30994 2014-03-24 12:05:00 | 3458.00000 | 3460.32000 | 3458.00000 | 3459.00000 | 40.2940 | 139388.2400 | 3459.28005 2014-03-24 12:06:00 | 3458.45000 | 3460.19000 | 3458.20000 | 3458.99000 | 76.3930 | 264283.8900 | 3459.53007 2014-03-24 12:07:00 | 3458.95000 | 3460.12000 | 3458.02000 | 3460.12000 | 25.0750 | 86729.8600 | 3458.81996 2014-03-24 12:08:00 | 3460.26000 | 3461.00000 | 3459.87000 | 3460.93000 | 26.1130 | 90359.8600 | 3460.34002 2014-03-24 12:09:00 | 3459.98000 | 3461.02000 | 3459.33000 | 3460.00000 | 183.5689 | 635176.0500 | 3460.14994 2014-03-24 12:10:00 | 3460.29000 | 3460.33000 | 3459.08000 | 3460.29000 | 64.4631 | 223036.4000 | 3459.91006 2014-03-24 12:11:00 | 3460.29000 | 3462.60000 | 3460.29000 | 3462.44000 | 16.9090 | 58522.8400 | 3461.05000 2014-03-24 12:12:00 | 3462.00000 | 3463.00000 | 3462.00000 | 3462.23000 | 25.9950 | 90007.6800 | 3462.49996 2014-03-24 12:13:00 | 3461.02000 | 3462.41000 | 3457.99000 | 3458.00000 | 73.9560 | 255873.1200 | 3459.79992 2014-03-24 12:14:00 | 3458.00000 | 3458.01000 | 3456.28000 | 3457.00000 | 24.8760 | 85995.1000 | 3456.94997 2014-03-24 12:15:00 | 3457.48000 | 3457.58000 | 3457.00000 | 3457.50000 | 24.9480 | 86251.7800 | 3457.25999 2014-03-24 12:16:00 | 3457.10000 | 3463.00000 | 3457.10000 | 3462.03000 | 16.6660 | 57638.1500 | 3458.42998 2014-03-24 12:17:00 | 3458.38000 | 3462.68000 | 3458.23000 | 3459.72000 | 89.4901 | 309591.9500 | 3459.51000 2014-03-24 12:18:00 | 3459.70000 | 3459.80000 | 3458.47000 | 3459.00000 | 13.1290 | 45420.0800 | 3459.52000 2014-03-24 12:19:00 | 3458.47000 | 3459.70000 | 3458.47000 | 3458.59000 | 89.8740 | 310880.5400 | 3459.07010 2014-03-24 12:20:00 | 3458.57000 | 3458.57000 | 3455.49000 | 3456.23000 | 60.6319 | 209584.5900 | 3456.67003 2014-03-24 12:21:00 | 3456.08000 | 3456.70000 | 3455.39000 | 3456.03000 | 88.7300 | 306667.0000 | 3456.18000 2014-03-24 12:22:00 | 3456.03000 | 3459.70000 | 3455.55000 | 3458.00000 | 117.3921 | 405818.5200 | 3456.95007 2014-03-24 12:23:00 | 3456.91000 | 3457.99000 | 3455.17000 | 3456.01000 | 97.7001 | 337761.8600 | 3457.13000 2014-03-24 12:24:00 | 3455.93000 | 3458.00000 | 3454.00000 | 3455.94000 | 143.1129 | 494571.1300 | 3455.81012 2014-03-24 12:25:00 | 3455.82000 | 3455.84000 | 3453.46000 | 3453.49000 | 102.6151 | 354481.9000 | 3454.47986 2014-03-24 12:26:00 | 3453.49000 | 3454.00000 | 3452.41000 | 3452.47000 | 22.0900 | 76282.6200 | 3453.26000 2014-03-24 12:27:00 | 3452.41000 | 3452.42000 | 3451.01000 | 3451.01000 | 29.1490 | 100609.4100 | 3451.55999 2014-03-24 12:28:00 | 3451.01000 | 3451.30000 | 3449.90000 | 3450.20000 | 42.5510 | 146837.1400 | 3450.85001 2014-03-24 12:29:00 | 3450.17000 | 3450.60000 | 3449.00000 | 3450.19000 | 19.4590 | 67130.1500 | 3449.82999 2014-03-24 12:30:00 | 3450.17000 | 3450.17000 | 3447.32000 | 3449.96000 | 31.8400 | 109813.4200 | 3448.91000 2014-03-24 12:31:00 | 3447.01000 | 3449.79000 | 3446.00000 | 3447.20000 | 86.4640 | 298115.9100 | 3447.86010 2014-03-24 12:32:00 | 3447.97000 | 3449.90000 | 3446.03000 | 3448.00000 | 68.7870 | 237109.5700 | 3447.00994 2014-03-24 12:33:00 | 3448.00000 | 3448.00000 | 3446.00000 | 3446.00000 | 19.5170 | 67265.2100 | 3446.48998 2014-03-24 12:34:00 | 3446.10000 | 3446.90000 | 3445.02000 | 3445.13000 | 71.6389 | 246859.2200 | 3445.87998 2014-03-24 12:35:00 | 3445.89000 | 3446.84000 | 3444.87000 | 3445.37000 | 73.2710 | 252453.0200 | 3445.47002 2014-03-24 12:36:00 | 3445.01000 | 3445.37000 | 3443.04000 | 3444.02000 | 71.5641 | 246490.2800 | 3444.33008 2014-03-24 12:37:00 | 3444.76000 | 3445.68000 | 3444.04000 | 3445.68000 | 5.1540 | 17755.9600 | 3445.08001 2014-03-24 12:38:00 | 3446.47000 | 3450.00000 | 3445.68000 | 3449.96000 | 25.5460 | 88083.6400 | 3448.03997 2014-03-24 12:39:00 | 3450.01000 | 3453.53000 | 3449.98000 | 3453.53000 | 55.5051 | 191546.2600 | 3450.96992 2014-03-24 12:40:00 | 3453.55000 | 3455.51000 | 3450.02000 | 3451.81000 | 125.4691 | 433157.0800 | 3452.29997 2014-03-24 12:41:00 | 3450.02000 | 3451.81000 | 3448.32000 | 3450.56000 | 50.4651 | 174103.9800 | 3449.98993 2014-03-24 12:42:00 | 3450.56000 | 3454.93000 | 3450.56000 | 3454.92000 | 63.2080 | 218208.5900 | 3452.22996 2014-03-24 12:43:00 | 3454.67000 | 3455.00000 | 3453.89000 | 3454.90000 | 72.0950 | 249057.9400 | 3454.57990 2014-03-24 12:44:00 | 3454.03000 | 3454.90000 | 3449.82000 | 3451.53000 | 210.4649 | 726638.3200 | 3452.53969 2014-03-24 12:45:00 | 3451.55000 | 3451.94000 | 3447.49000 | 3449.33000 | 164.6168 | 567885.0400 | 3449.73985 2014-03-24 12:46:00 | 3449.33000 | 3451.49000 | 3446.01000 | 3449.72000 | 147.5829 | 509243.5300 | 3450.56012 2014-03-24 12:47:00 | 3449.74000 | 3449.81000 | 3446.30000 | 3447.98000 | 54.5251 | 187999.1800 | 3447.93992 2014-03-24 12:48:00 | 3448.00000 | 3448.00000 | 3446.59000 | 3446.59000 | 16.1880 | 55806.9500 | 3447.42999 2014-03-24 12:49:00 | 3446.59000 | 3450.00000 | 3446.59000 | 3448.96000 | 39.0150 | 134533.9000 | 3448.25994 2014-03-24 12:50:00 | 3448.96000 | 3449.62000 | 3448.96000 | 3449.53000 | 15.5090 | 53490.6300 | 3449.01000 2014-03-24 12:51:00 | 3449.00000 | 3449.48000 | 3447.05000 | 3448.43000 | 25.2390 | 87048.0900 | 3448.94999 2014-03-24 12:52:00 | 3447.25000 | 3449.48000 | 3447.07000 | 3448.94000 | 36.8670 | 127137.1000 | 3448.52997 2014-03-24 12:53:00 | 3448.03000 | 3449.48000 | 3445.00000 | 3448.88000 | 184.4783 | 636167.7100 | 3448.46991 2014-03-24 12:54:00 | 3448.88000 | 3449.00000 | 3440.10000 | 3443.30000 | 144.4791 | 497876.5300 | 3446.00996 2014-03-24 12:55:00 | 3447.68000 | 3448.00000 | 3443.36000 | 3446.09000 | 400.0682 | 1378774.9600 | 3446.34979 2014-03-24 12:56:00 | 3446.45000 | 3449.35000 | 3445.62000 | 3449.00000 | 168.0102 | 579220.1100 | 3447.53001 2014-03-24 12:57:00 | 3448.61000 | 3449.00000 | 3448.61000 | 3448.88000 | 8.6440 | 29813.0300 | 3448.99001 2014-03-24 12:58:00 | 3448.85000 | 3448.85000 | 3448.83000 | 3448.83000 | 1.4370 | 4955.9900 | 3448.85000 2014-03-24 12:59:00 | 3448.05000 | 3449.47000 | 3448.05000 | 3448.52000 | 205.7692 | 709636.3400 | 3448.69995 2014-03-24 13:00:00 | 3448.63000 | 3450.00000 | 3448.20000 | 3450.00000 | 374.1035 | 1290211.8600 | 3448.81037 2014-03-24 13:01:00 | 3449.66000 | 3451.69000 | 3449.66000 | 3451.63000 | 82.8551 | 285923.7900 | 3450.88988 2014-03-24 13:02:00 | 3451.42000 | 3454.63000 | 3450.61000 | 3454.63000 | 81.0800 | 279871.1500 | 3451.79000 2014-03-24 13:03:00 | 3454.68000 | 3456.69000 | 3449.00000 | 3452.91000 | 139.5172 | 481683.0200 | 3452.49989 2014-03-24 13:04:00 | 3452.98000 | 3453.00000 | 3450.17000 | 3451.54000 | 422.1856 | 1457207.1000 | 3451.57946 2014-03-24 13:05:00 | 3451.40000 | 3452.69000 | 3449.96000 | 3450.79000 | 291.3424 | 1005524.5100 | 3451.35020 2014-03-24 13:06:00 | 3452.54000 | 3452.62000 | 3450.60000 | 3450.68000 | 274.4336 | 947257.2100 | 3451.68029 2014-03-24 13:07:00 | 3451.06000 | 3452.20000 | 3450.37000 | 3450.37000 | 91.5441 | 315928.8200 | 3451.11011 2014-03-24 13:08:00 | 3450.37000 | 3450.90000 | 3448.01000 | 3450.41000 | 200.5411 | 691756.6400 | 3449.45007 2014-03-24 13:09:00 | 3450.41000 | 3450.41000 | 3448.00000 | 3449.63000 | 152.7660 | 526937.4200 | 3449.30982 2014-03-24 13:10:00 | 3449.33000 | 3449.33000 | 3447.00000 | 3449.00000 | 54.6941 | 188595.5500 | 3448.19006 2014-03-24 13:11:00 | 3448.24000 | 3450.00000 | 3448.24000 | 3449.28000 | 124.1471 | 428219.4800 | 3449.28990 2014-03-24 13:12:00 | 3448.79000 | 3449.69000 | 3447.31000 | 3447.33000 | 136.1661 | 469638.0500 | 3449.00984 2014-03-24 13:13:00 | 3447.24000 | 3447.28000 | 3447.00000 | 3447.00000 | 22.7170 | 78310.4600 | 3447.21998 2014-03-24 13:14:00 | 3447.02000 | 3448.64000 | 3447.02000 | 3447.31000 | 42.8809 | 147851.7700 | 3447.96001 2014-03-24 13:15:00 | 3446.53000 | 3450.02000 | 3446.23000 | 3450.02000 | 114.1589 | 393519.4900 | 3447.11996 2014-03-24 13:16:00 | 3447.91000 | 3450.00000 | 3447.50000 | 3447.66000 | 82.6180 | 284925.6000 | 3448.70995 2014-03-24 13:17:00 | 3447.85000 | 3448.24000 | 3447.83000 | 3448.17000 | 45.8801 | 158194.4200 | 3448.00000 2014-03-24 13:18:00 | 3448.10000 | 3448.12000 | 3448.02000 | 3448.02000 | 4.9640 | 17116.2900 | 3448.08001 2014-03-24 13:19:00 | 3448.04000 | 3448.04000 | 3448.04000 | 3448.04000 | 1.0000 | 3448.0400 | 3448.04000 2014-03-24 13:20:00 | 3447.65000 | 3447.66000 | 3446.34000 | 3447.64000 | 73.1541 | 252156.2200 | 3446.92009 2014-03-24 13:21:00 | 3447.99000 | 3447.99000 | 3447.29000 | 3447.50000 | 7.8000 | 26890.4300 | 3447.49000 2014-03-24 13:22:00 | 3447.50000 | 3448.00000 | 3447.50000 | 3448.00000 | 4.3510 | 15001.6200 | 3447.86000 2014-03-24 13:23:00 | 3447.50000 | 3447.94000 | 3446.21000 | 3447.17000 | 68.3220 | 235501.8900 | 3446.94004 2014-03-24 13:24:00 | 3447.28000 | 3450.00000 | 3446.21000 | 3448.71000 | 232.5231 | 801816.3600 | 3448.33021 2014-03-24 13:25:00 | 3448.91000 | 3449.45000 | 3447.03000 | 3448.05000 | 237.7882 | 820014.8300 | 3448.50987 2014-03-24 13:26:00 | 3447.06000 | 3450.00000 | 3447.03000 | 3449.12000 | 255.5101 | 881103.5400 | 3448.41001 2014-03-24 13:27:00 | 3449.01000 | 3451.99000 | 3448.73000 | 3450.10000 | 66.0119 | 227778.0500 | 3450.56004 2014-03-24 13:28:00 | 3449.98000 | 3449.98000 | 3449.98000 | 3449.98000 | 0.5220 | 1800.8900 | 3449.98000 2014-03-24 13:29:00 | 3449.98000 | 3453.00000 | 3449.98000 | 3451.12000 | 184.1070 | 635439.7300 | 3451.46984 2014-03-24 13:30:00 | 3451.37000 | 3454.48000 | 3451.37000 | 3453.05000 | 73.6861 | 254395.9300 | 3452.42992 2014-03-24 13:31:00 | 3451.66000 | 3452.86000 | 3450.24000 | 3451.51000 | 118.1502 | 407798.8100 | 3451.53001 2014-03-24 13:32:00 | 3451.00000 | 3453.05000 | 3450.80000 | 3451.40000 | 154.4920 | 533250.7500 | 3451.64009 2014-03-24 13:33:00 | 3451.63000 | 3452.98000 | 3451.07000 | 3452.02000 | 80.0711 | 276390.2200 | 3451.81003 2014-03-24 13:34:00 | 3453.00000 | 3454.98000 | 3453.00000 | 3454.03000 | 5.2540 | 18147.2200 | 3453.98001 2014-03-24 13:35:00 | 3454.10000 | 3456.60000 | 3452.32000 | 3456.60000 | 67.2150 | 232250.5000 | 3455.33990 2014-03-24 13:36:00 | 3456.62000 | 3459.01000 | 3456.60000 | 3459.01000 | 69.3620 | 239856.7300 | 3458.04004 2014-03-24 13:37:00 | 3459.00000 | 3461.33000 | 3458.65000 | 3461.02000 | 101.7540 | 352057.4900 | 3459.89012 2014-03-24 13:38:00 | 3461.00000 | 3462.00000 | 3456.27000 | 3456.81000 | 180.5488 | 624482.3300 | 3458.79994 2014-03-24 13:39:00 | 3456.88000 | 3461.00000 | 3456.34000 | 3458.46000 | 276.7899 | 957316.4500 | 3458.63999 2014-03-24 13:40:00 | 3459.05000 | 3462.00000 | 3457.94000 | 3458.39000 | 183.5551 | 635076.7200 | 3459.86974 2014-03-24 13:41:00 | 3456.97000 | 3461.00000 | 3456.34000 | 3459.50000 | 224.0410 | 774964.6700 | 3459.03007 2014-03-24 13:42:00 | 3460.00000 | 3460.99000 | 3458.94000 | 3459.50000 | 40.2101 | 139115.9400 | 3459.73000 2014-03-24 13:43:00 | 3459.74000 | 3463.00000 | 3459.74000 | 3462.00000 | 74.5589 | 258098.4400 | 3461.66998 2014-03-24 13:44:00 | 3462.01000 | 3463.00000 | 3461.69000 | 3463.00000 | 34.9450 | 120996.9300 | 3462.49995 2014-03-24 13:45:00 | 3463.08000 | 3465.58000 | 3463.00000 | 3465.28000 | 77.4939 | 268477.7900 | 3464.50009 2014-03-24 13:46:00 | 3465.32000 | 3469.74000 | 3465.02000 | 3468.12000 | 202.7702 | 703016.5400 | 3467.06001 2014-03-24 13:47:00 | 3469.00000 | 3469.02000 | 3464.75000 | 3466.48000 | 289.7359 | 1004314.3700 | 3466.30966 2014-03-24 13:48:00 | 3466.18000 | 3466.95000 | 3464.53000 | 3465.00000 | 99.6441 | 345343.6000 | 3465.77012 2014-03-24 13:49:00 | 3464.87000 | 3466.00000 | 3464.46000 | 3466.00000 | 50.0620 | 173475.5000 | 3465.21003 2014-03-24 13:50:00 | 3466.00000 | 3466.10000 | 3464.10000 | 3464.10000 | 76.6191 | 265496.5600 | 3465.14998 2014-03-24 13:51:00 | 3464.10000 | 3465.00000 | 3461.59000 | 3461.59000 | 131.3718 | 454986.6600 | 3463.35007 2014-03-24 13:52:00 | 3461.54000 | 3462.84000 | 3454.27000 | 3454.27000 | 341.2511 | 1180571.7200 | 3459.54010 2014-03-24 13:53:00 | 3454.27000 | 3461.55000 | 3454.27000 | 3459.92000 | 273.2669 | 945142.6200 | 3458.67975 2014-03-24 13:54:00 | 3459.17000 | 3461.00000 | 3456.10000 | 3460.01000 | 376.4155 | 1302258.3000 | 3459.62951 2014-03-24 13:55:00 | 3459.39000 | 3461.00000 | 3456.32000 | 3459.13000 | 293.9058 | 1016455.3800 | 3458.43964 2014-03-24 13:56:00 | 3457.51000 | 3459.27000 | 3452.01000 | 3453.00000 | 184.2480 | 636775.6800 | 3456.07989 2014-03-24 13:57:00 | 3453.00000 | 3458.36000 | 3452.98000 | 3456.05000 | 197.1418 | 681176.3500 | 3455.26011 2014-03-24 13:58:00 | 3456.00000 | 3456.00000 | 3454.11000 | 3455.73000 | 101.5929 | 351027.8000 | 3455.24008 2014-03-24 13:59:00 | 3455.61000 | 3456.50000 | 3455.58000 | 3456.50000 | 10.3790 | 35868.7100 | 3455.89000 2014-03-24 14:00:00 | 3457.97000 | 3458.02000 | 3456.00000 | 3458.01000 | 198.4950 | 686266.4800 | 3457.34971 2014-03-24 14:01:00 | 3457.95000 | 3458.00000 | 3456.52000 | 3457.73000 | 162.4712 | 561758.8900 | 3457.59006 2014-03-24 14:02:00 | 3457.45000 | 3458.12000 | 3456.76000 | 3457.00000 | 77.2550 | 267124.4600 | 3457.69989 2014-03-24 14:03:00 | 3457.95000 | 3458.44000 | 3457.50000 | 3457.50000 | 17.8690 | 61794.1600 | 3458.17999 2014-03-24 14:04:00 | 3457.47000 | 3459.00000 | 3457.00000 | 3458.57000 | 156.8069 | 542235.2600 | 3457.97986 2014-03-24 14:05:00 | 3457.85000 | 3459.00000 | 3457.85000 | 3458.00000 | 24.9590 | 86328.7100 | 3458.81999 2014-03-24 14:06:00 | 3457.35000 | 3459.00000 | 3456.62000 | 3457.53000 | 47.2670 | 163445.5600 | 3457.91996 2014-03-24 14:07:00 | 3457.06000 | 3457.24000 | 3456.50000 | 3457.24000 | 22.2780 | 77008.5200 | 3456.70999 2014-03-24 14:08:00 | 3457.33000 | 3457.88000 | 3456.54000 | 3457.32000 | 68.8671 | 238083.7600 | 3457.14994 2014-03-24 14:09:00 | 3456.68000 | 3458.05000 | 3456.67000 | 3457.28000 | 70.0900 | 242326.3400 | 3457.36000 2014-03-24 14:10:00 | 3457.06000 | 3457.99000 | 3456.57000 | 3457.78000 | 103.9719 | 359475.4100 | 3457.43006 2014-03-24 14:11:00 | 3457.35000 | 3457.35000 | 3457.00000 | 3457.00000 | 15.4730 | 53490.9500 | 3457.05001 2014-03-24 14:12:00 | 3456.55000 | 3457.89000 | 3456.50000 | 3456.99000 | 96.9469 | 335150.3100 | 3457.04991 2014-03-24 14:13:00 | 3457.02000 | 3457.98000 | 3456.94000 | 3457.85000 | 394.6974 | 1364650.4300 | 3457.45971 2014-03-24 14:14:00 | 3456.93000 | 3457.99000 | 3456.93000 | 3457.09000 | 8.2340 | 28468.1300 | 3457.39001 2014-03-24 14:15:00 | 3457.09000 | 3457.91000 | 3456.43000 | 3456.60000 | 77.2821 | 267184.2300 | 3457.26005 2014-03-24 14:16:00 | 3456.99000 | 3457.00000 | 3456.96000 | 3457.00000 | 29.0680 | 100487.9800 | 3456.99998 2014-03-24 14:17:00 | 3457.00000 | 3458.00000 | 3457.00000 | 3458.00000 | 68.3410 | 236316.4100 | 3457.90002 2014-03-24 14:18:00 | 3458.00000 | 3459.31000 | 3457.76000 | 3458.00000 | 109.8321 | 379833.5400 | 3458.31007 2014-03-24 14:19:00 | 3459.00000 | 3460.00000 | 3457.94000 | 3458.60000 | 77.0160 | 266408.4100 | 3459.12991 2014-03-24 14:20:00 | 3459.00000 | 3459.00000 | 3457.53000 | 3458.00000 | 275.0168 | 951109.8200 | 3458.36975 2014-03-24 14:21:00 | 3458.00000 | 3458.41000 | 3458.00000 | 3458.20000 | 28.6940 | 99226.0600 | 3458.08003 2014-03-24 14:22:00 | 3458.00000 | 3458.24000 | 3457.94000 | 3457.94000 | 22.8760 | 79106.1800 | 3458.03997 2014-03-24 14:23:00 | 3458.00000 | 3458.49000 | 3457.52000 | 3457.52000 | 4.3570 | 15066.0300 | 3457.89000 2014-03-24 14:24:00 | 3457.56000 | 3457.56000 | 3457.00000 | 3457.00000 | 29.2920 | 101265.7000 | 3457.11002 2014-03-24 14:25:00 | 3457.00000 | 3457.00000 | 3457.00000 | 3457.00000 | 7.5990 | 26269.7400 | 3457.00000 2014-03-24 14:26:00 | 3456.87000 | 3456.97000 | 3456.30000 | 3456.31000 | 28.2110 | 97511.0600 | 3456.49001 2014-03-24 14:27:00 | 3456.32000 | 3459.00000 | 3456.01000 | 3456.01000 | 85.1739 | 294455.4700 | 3457.11010 2014-03-24 14:28:00 | 3456.01000 | 3457.10000 | 3455.68000 | 3455.75000 | 70.4869 | 243622.5100 | 3456.27994 2014-03-24 14:29:00 | 3455.72000 | 3455.99000 | 3453.20000 | 3454.47000 | 139.7588 | 482798.2000 | 3454.50995 2014-03-24 14:30:00 | 3455.23000 | 3455.49000 | 3451.00000 | 3451.00000 | 141.1810 | 487661.6500 | 3454.16004 2014-03-24 14:31:00 | 3451.00000 | 3455.00000 | 3451.00000 | 3455.00000 | 179.2332 | 618940.7000 | 3453.27017 2014-03-24 14:32:00 | 3453.39000 | 3455.28000 | 3453.21000 | 3454.60000 | 166.3609 | 574718.6200 | 3454.65004 2014-03-24 14:33:00 | 3455.11000 | 3455.29000 | 3453.67000 | 3453.67000 | 85.2510 | 294512.3400 | 3454.65002 2014-03-24 14:34:00 | 3453.67000 | 3454.06000 | 3453.50000 | 3453.50000 | 6.1360 | 21192.4800 | 3453.78999 2014-03-24 14:35:00 | 3452.96000 | 3453.50000 | 3451.50000 | 3452.65000 | 203.7322 | 703420.0700 | 3452.67013 2014-03-24 14:36:00 | 3452.30000 | 3453.50000 | 3452.06000 | 3453.00000 | 387.2663 | 1337156.6200 | 3452.80958 2014-03-24 14:37:00 | 3453.43000 | 3453.50000 | 3451.84000 | 3451.90000 | 35.4930 | 122544.2700 | 3452.63003 2014-03-24 14:38:00 | 3451.90000 | 3453.50000 | 3451.90000 | 3453.50000 | 22.8760 | 78998.1900 | 3453.31997 2014-03-24 14:39:00 | 3453.47000 | 3453.50000 | 3452.23000 | 3453.48000 | 201.4910 | 695708.1200 | 3452.80006 2014-03-24 14:40:00 | 3453.50000 | 3454.81000 | 3453.50000 | 3454.81000 | 4.8570 | 16776.7400 | 3454.14000 2014-03-24 14:41:00 | 3454.81000 | 3454.81000 | 3453.14000 | 3453.55000 | 188.0873 | 649642.1300 | 3453.93985 2014-03-24 14:42:00 | 3454.64000 | 3456.00000 | 3453.18000 | 3455.30000 | 167.8230 | 579828.5300 | 3455.00015 2014-03-24 14:43:00 | 3455.80000 | 3456.00000 | 3453.09000 | 3453.23000 | 210.6678 | 727922.5900 | 3455.30987 2014-03-24 14:44:00 | 3453.90000 | 3454.48000 | 3452.99000 | 3453.00000 | 31.6960 | 109469.2200 | 3453.71996 2014-03-24 14:45:00 | 3452.83000 | 3453.25000 | 3452.00000 | 3452.07000 | 150.4791 | 519529.1900 | 3452.49996 2014-03-24 14:46:00 | 3452.59000 | 3453.22000 | 3452.02000 | 3452.10000 | 62.1671 | 214651.0700 | 3452.80995 2014-03-24 14:47:00 | 3452.05000 | 3452.22000 | 3451.90000 | 3452.22000 | 50.9910 | 176026.1300 | 3452.10002 2014-03-24 14:48:00 | 3452.27000 | 3453.18000 | 3451.00000 | 3451.04000 | 14.4240 | 49790.6300 | 3451.93002 2014-03-24 14:49:00 | 3451.64000 | 3452.25000 | 3450.48000 | 3450.54000 | 64.0981 | 221225.5300 | 3451.35996 2014-03-24 14:50:00 | 3450.56000 | 3451.45000 | 3450.00000 | 3450.12000 | 161.8118 | 558367.1700 | 3450.72008 2014-03-24 14:51:00 | 3450.12000 | 3451.29000 | 3450.03000 | 3450.86000 | 208.2012 | 718437.9600 | 3450.69007 2014-03-24 14:52:00 | 3451.24000 | 3451.33000 | 3450.21000 | 3451.00000 | 38.5400 | 132990.6400 | 3450.72000 2014-03-24 14:53:00 | 3450.35000 | 3450.96000 | 3449.82000 | 3450.71000 | 102.9352 | 355156.1100 | 3450.28986 2014-03-24 14:54:00 | 3449.96000 | 3450.99000 | 3446.80000 | 3449.35000 | 98.4081 | 339376.9000 | 3448.66994 2014-03-24 14:55:00 | 3449.35000 | 3449.35000 | 3448.86000 | 3448.86000 | 24.4330 | 84272.9600 | 3449.15002 2014-03-24 14:56:00 | 3448.80000 | 3449.35000 | 3446.48000 | 3447.98000 | 62.5850 | 215816.1600 | 3448.36991 2014-03-24 14:57:00 | 3447.98000 | 3449.00000 | 3447.10000 | 3449.00000 | 30.0040 | 103454.1500 | 3448.01003 2014-03-24 14:58:00 | 3449.00000 | 3449.35000 | 3448.56000 | 3448.58000 | 32.7610 | 112996.7000 | 3449.12001 2014-03-24 14:59:00 | 3448.56000 | 3449.06000 | 3448.00000 | 3448.43000 | 16.6550 | 57435.3600 | 3448.53998 2014-03-24 15:00:00 | 3449.35000 | 3449.35000 | 3448.05000 | 3448.42000 | 56.6410 | 195340.1900 | 3448.74002 2014-03-24 15:01:00 | 3448.13000 | 3449.10000 | 3447.97000 | 3448.00000 | 28.1920 | 97209.1200 | 3448.11002 2014-03-24 15:02:00 | 3448.96000 | 3449.33000 | 3448.04000 | 3448.06000 | 100.2250 | 345654.8500 | 3448.78985 2014-03-24 15:03:00 | 3448.06000 | 3449.00000 | 3447.04000 | 3447.45000 | 46.6570 | 160883.1000 | 3448.20996 2014-03-24 15:04:00 | 3447.85000 | 3448.99000 | 3446.12000 | 3447.02000 | 163.1309 | 562423.2200 | 3447.68004 2014-03-24 15:05:00 | 3447.02000 | 3448.06000 | 3445.02000 | 3446.33000 | 97.2640 | 335212.6300 | 3446.42011 2014-03-24 15:06:00 | 3446.81000 | 3448.05000 | 3445.00000 | 3448.01000 | 99.4771 | 342819.0500 | 3446.20992 2014-03-24 15:07:00 | 3447.38000 | 3448.74000 | 3445.06000 | 3448.72000 | 107.0980 | 369117.4200 | 3446.53994 2014-03-24 15:08:00 | 3448.60000 | 3448.60000 | 3444.80000 | 3444.80000 | 43.8139 | 151006.0800 | 3446.53005 2014-03-24 15:09:00 | 3444.63000 | 3444.63000 | 3442.25000 | 3442.25000 | 26.7930 | 92266.3500 | 3443.67002 2014-03-24 15:10:00 | 3442.20000 | 3445.32000 | 3438.00000 | 3442.32000 | 272.2218 | 936900.3300 | 3441.68014 2014-03-24 15:11:00 | 3444.89000 | 3444.89000 | 3440.00000 | 3440.50000 | 229.9963 | 791713.9100 | 3442.28975 2014-03-24 15:12:00 | 3439.50000 | 3444.50000 | 3438.90000 | 3444.48000 | 190.1150 | 654379.5600 | 3442.01972 2014-03-24 15:13:00 | 3444.48000 | 3447.67000 | 3442.23000 | 3447.67000 | 35.4570 | 122132.0300 | 3444.50997 2014-03-24 15:14:00 | 3448.00000 | 3448.99000 | 3444.14000 | 3446.71000 | 215.8741 | 744096.4700 | 3446.90026 2014-03-24 15:15:00 | 3446.21000 | 3449.67000 | 3444.53000 | 3449.67000 | 154.0882 | 531034.2300 | 3446.29992 2014-03-24 15:16:00 | 3448.16000 | 3450.78000 | 3448.16000 | 3450.01000 | 60.8300 | 209865.9400 | 3450.04000 2014-03-24 15:17:00 | 3449.98000 | 3452.00000 | 3449.98000 | 3450.37000 | 46.9960 | 162183.6600 | 3451.00995 2014-03-24 15:18:00 | 3451.47000 | 3453.00000 | 3450.26000 | 3453.00000 | 184.9188 | 638200.9800 | 3451.24994 2014-03-24 15:19:00 | 3453.08000 | 3453.67000 | 3450.00000 | 3450.00000 | 81.2560 | 280498.8700 | 3452.03991 2014-03-24 15:20:00 | 3450.47000 | 3454.10000 | 3450.08000 | 3450.59000 | 140.5908 | 485246.4000 | 3451.48003 2014-03-24 15:21:00 | 3450.55000 | 3452.76000 | 3450.04000 | 3452.48000 | 93.9890 | 324418.0100 | 3451.65997 2014-03-24 15:22:00 | 3450.80000 | 3450.80000 | 3448.17000 | 3449.68000 | 78.6550 | 271304.6200 | 3449.29989 2014-03-24 15:23:00 | 3448.70000 | 3449.09000 | 3443.83000 | 3445.91000 | 85.8550 | 295850.2900 | 3445.92988 2014-03-24 15:24:00 | 3445.31000 | 3447.34000 | 3443.77000 | 3445.42000 | 215.9117 | 743975.6700 | 3445.74011 2014-03-24 15:25:00 | 3445.42000 | 3449.04000 | 3445.42000 | 3448.57000 | 195.8748 | 675119.4900 | 3446.68970 2014-03-24 15:26:00 | 3448.55000 | 3449.94000 | 3446.17000 | 3448.50000 | 124.2369 | 428431.0900 | 3448.49989 2014-03-24 15:27:00 | 3448.95000 | 3448.95000 | 3445.53000 | 3448.04000 | 78.4399 | 270453.0700 | 3447.90000 2014-03-24 15:28:00 | 3447.03000 | 3447.87000 | 3445.53000 | 3447.22000 | 57.5200 | 198289.8200 | 3447.32000 2014-03-24 15:29:00 | 3446.60000 | 3446.86000 | 3446.58000 | 3446.62000 | 2.7630 | 9523.3400 | 3446.74000 2014-03-24 15:30:00 | 3446.62000 | 3446.62000 | 3445.97000 | 3446.02000 | 31.0010 | 106841.8000 | 3446.40001 2014-03-24 15:31:00 | 3446.02000 | 3446.43000 | 3443.41000 | 3444.41000 | 139.6441 | 481107.4200 | 3445.24017 2014-03-24 15:32:00 | 3444.26000 | 3444.89000 | 3442.98000 | 3443.19000 | 48.0431 | 165437.7400 | 3443.53004 2014-03-24 15:33:00 | 3443.17000 | 3443.17000 | 3441.56000 | 3442.03000 | 4.9600 | 17075.5000 | 3442.64000 2014-03-24 15:34:00 | 3442.03000 | 3442.03000 | 3440.00000 | 3440.04000 | 114.7429 | 394795.9000 | 3440.70010 2014-03-24 15:35:00 | 3440.05000 | 3440.05000 | 3438.90000 | 3438.90000 | 59.9211 | 206102.6500 | 3439.57002 2014-03-24 15:36:00 | 3438.90000 | 3442.64000 | 3438.90000 | 3441.03000 | 53.5280 | 184202.2500 | 3441.22997 2014-03-24 15:37:00 | 3441.09000 | 3442.60000 | 3440.84000 | 3442.12000 | 39.4340 | 135734.8700 | 3442.08005 2014-03-24 15:38:00 | 3442.12000 | 3444.86000 | 3441.79000 | 3443.14000 | 81.0170 | 278998.9000 | 3443.70993 2014-03-24 15:39:00 | 3443.30000 | 3443.40000 | 3442.21000 | 3442.22000 | 9.2510 | 31848.7000 | 3442.73000 2014-03-24 15:40:00 | 3442.02000 | 3443.73000 | 3442.02000 | 3442.71000 | 49.1039 | 169058.5100 | 3442.87006 2014-03-24 15:41:00 | 3442.78000 | 3443.75000 | 3442.10000 | 3442.76000 | 189.1550 | 651273.8900 | 3443.06973 2014-03-24 15:42:00 | 3443.66000 | 3443.66000 | 3442.16000 | 3442.77000 | 31.3760 | 108024.6000 | 3442.90996 2014-03-24 15:43:00 | 3443.41000 | 3443.48000 | 3441.76000 | 3441.76000 | 17.1100 | 58904.8000 | 3442.71000 2014-03-24 15:44:00 | 3441.80000 | 3443.50000 | 3441.80000 | 3442.45000 | 74.3101 | 255825.1600 | 3442.67000 2014-03-24 15:45:00 | 3442.27000 | 3444.00000 | 3442.13000 | 3443.15000 | 155.8649 | 536642.9700 | 3442.99977 2014-03-24 15:46:00 | 3443.18000 | 3443.53000 | 3442.13000 | 3442.93000 | 26.1850 | 90148.5800 | 3442.75996 2014-03-24 15:47:00 | 3443.08000 | 3444.03000 | 3442.94000 | 3442.96000 | 45.1810 | 155568.1300 | 3443.22001 2014-03-24 15:48:00 | 3442.28000 | 3442.50000 | 3441.50000 | 3442.19000 | 16.6960 | 57468.1500 | 3442.02998 2014-03-24 15:49:00 | 3442.08000 | 3442.98000 | 3441.47000 | 3442.82000 | 13.7080 | 47183.7200 | 3442.05999 2014-03-24 15:50:00 | 3442.98000 | 3443.00000 | 3442.70000 | 3442.73000 | 37.3780 | 128690.9700 | 3442.95998 2014-03-24 15:51:00 | 3442.72000 | 3446.00000 | 3442.36000 | 3443.91000 | 110.4259 | 380287.0600 | 3443.81987 2014-03-24 15:52:00 | 3443.78000 | 3445.78000 | 3443.75000 | 3445.78000 | 5.0250 | 17308.2400 | 3444.42999 2014-03-24 15:53:00 | 3445.78000 | 3446.72000 | 3444.47000 | 3446.72000 | 19.9570 | 68770.7400 | 3445.94998 2014-03-24 15:54:00 | 3446.70000 | 3447.00000 | 3446.00000 | 3446.50000 | 88.7281 | 305819.0500 | 3446.69995 2014-03-24 15:55:00 | 3446.50000 | 3448.60000 | 3445.99000 | 3447.29000 | 98.8701 | 340827.0600 | 3447.22000 2014-03-24 15:56:00 | 3447.67000 | 3448.35000 | 3446.96000 | 3448.35000 | 77.0640 | 265670.2700 | 3447.40009 2014-03-24 15:57:00 | 3448.86000 | 3449.21000 | 3448.86000 | 3449.00000 | 13.6830 | 47192.8700 | 3449.01001 2014-03-24 15:58:00 | 3449.00000 | 3450.79000 | 3448.21000 | 3450.41000 | 114.4711 | 394807.3500 | 3448.97004 2014-03-24 15:59:00 | 3450.79000 | 3451.50000 | 3448.97000 | 3448.98000 | 184.3778 | 636201.2600 | 3450.52988 2014-03-24 16:00:00 | 3449.49000 | 3449.84000 | 3447.91000 | 3447.97000 | 56.4860 | 194833.9100 | 3449.23994 2014-03-24 16:01:00 | 3447.99000 | 3448.00000 | 3447.76000 | 3447.76000 | 5.2500 | 18101.7800 | 3447.96000 2014-03-24 16:02:00 | 3447.44000 | 3447.97000 | 3447.44000 | 3447.97000 | 6.0410 | 20828.5700 | 3447.87000 2014-03-24 16:03:00 | 3448.00000 | 3449.99000 | 3447.50000 | 3447.52000 | 7.9420 | 27383.7800 | 3447.97000 2014-03-24 16:04:00 | 3447.50000 | 3447.64000 | 3446.14000 | 3446.61000 | 50.2830 | 173342.7000 | 3447.34004 2014-03-24 16:05:00 | 3446.44000 | 3447.14000 | 3446.22000 | 3447.14000 | 7.3570 | 25357.4800 | 3446.71999 2014-03-24 16:06:00 | 3446.40000 | 3446.63000 | 3444.21000 | 3444.21000 | 24.3880 | 84030.3400 | 3445.55999 2014-03-24 16:07:00 | 3444.16000 | 3444.18000 | 3443.50000 | 3443.50000 | 17.8450 | 61453.4100 | 3443.72997 2014-03-24 16:08:00 | 3443.06000 | 3443.98000 | 3443.06000 | 3443.88000 | 10.2560 | 35319.1600 | 3443.75999 2014-03-24 16:09:00 | 3443.75000 | 3443.75000 | 3443.00000 | 3443.40000 | 9.9980 | 34426.1300 | 3443.29999 2014-03-24 16:10:00 | 3443.00000 | 3443.60000 | 3443.00000 | 3443.60000 | 2.5800 | 8883.2900 | 3443.13000 2014-03-24 16:11:00 | 3443.01000 | 3443.60000 | 3443.01000 | 3443.60000 | 8.5180 | 29331.6100 | 3443.49000 2014-03-24 16:12:00 | 3443.60000 | 3443.60000 | 3442.76000 | 3443.60000 | 16.5760 | 57080.0000 | 3443.52998 2014-03-24 16:13:00 | 3443.55000 | 3443.55000 | 3443.50000 | 3443.50000 | 0.0860 | 296.1400 | 3443.51000 2014-03-24 16:14:00 | 3442.60000 | 3443.50000 | 3442.00000 | 3442.24000 | 41.7351 | 143671.6600 | 3442.46994 2014-03-24 16:15:00 | 3442.19000 | 3443.50000 | 3442.17000 | 3442.74000 | 99.0809 | 341142.5500 | 3443.07003 2014-03-24 16:16:00 | 3443.21000 | 3443.60000 | 3442.39000 | 3443.58000 | 68.1960 | 234794.7800 | 3442.93992 2014-03-24 16:17:00 | 3443.58000 | 3443.60000 | 3443.30000 | 3443.56000 | 44.5050 | 153257.0600 | 3443.58994 2014-03-24 16:18:00 | 3443.58000 | 3443.60002 | 3443.33000 | 3443.60000 | 26.4530 | 91093.5200 | 3443.60002 2014-03-24 16:19:00 | 3443.76000 | 3445.20000 | 3443.73000 | 3443.73000 | 5.3010 | 18255.6200 | 3443.81000 2014-03-24 16:20:00 | 3444.04000 | 3445.31000 | 3443.88000 | 3445.20000 | 86.4500 | 297775.1500 | 3444.48000 2014-03-24 16:21:00 | 3445.36000 | 3445.47000 | 3444.30000 | 3444.79000 | 83.9340 | 289144.4100 | 3444.90010 2014-03-24 16:22:00 | 3445.41000 | 3445.50000 | 3444.90000 | 3445.30000 | 8.9690 | 30901.6400 | 3445.38000 2014-03-24 16:23:00 | 3445.23000 | 3445.71000 | 3445.22000 | 3445.61000 | 9.9660 | 34337.7900 | 3445.48999 2014-03-24 16:24:00 | 3445.67000 | 3445.71000 | 3443.90000 | 3443.92000 | 27.2200 | 93771.2900 | 3444.94000 2014-03-24 16:25:00 | 3443.92000 | 3445.06000 | 3443.52000 | 3443.52000 | 29.9740 | 103231.0800 | 3444.02003 2014-03-24 16:26:00 | 3443.50000 | 3444.00000 | 3442.94000 | 3442.95000 | 17.9930 | 61957.2600 | 3443.41002 2014-03-24 16:27:00 | 3442.93000 | 3447.21000 | 3442.72000 | 3444.24000 | 93.3030 | 321420.5700 | 3444.91008 2014-03-24 16:28:00 | 3444.31000 | 3445.63000 | 3443.82000 | 3443.93000 | 109.8731 | 378490.8100 | 3444.80010 2014-03-24 16:29:00 | 3442.58000 | 3445.79000 | 3442.40000 | 3444.73000 | 41.9720 | 144553.8300 | 3444.05002 2014-03-24 16:30:00 | 3444.24000 | 3444.26000 | 3443.33000 | 3443.33000 | 5.4800 | 18873.7600 | 3444.12000 2014-03-24 16:31:00 | 3443.33000 | 3444.00000 | 3443.33000 | 3444.00000 | 16.9340 | 58318.0500 | 3443.84002 2014-03-24 16:32:00 | 3444.00000 | 3444.00000 | 3443.07000 | 3443.94000 | 8.8200 | 30375.6900 | 3443.96000 2014-03-24 16:33:00 | 3443.96000 | 3443.96000 | 3443.96000 | 3443.96000 | 1.2240 | 4215.4100 | 3443.96000 2014-03-24 16:34:00 | 3443.96000 | 3445.68000 | 3443.09000 | 3444.76000 | 53.1140 | 182952.3800 | 3444.52006 2014-03-24 16:35:00 | 3444.81000 | 3450.08000 | 3444.33000 | 3449.97000 | 56.9359 | 196283.1900 | 3447.43993 2014-03-24 16:36:00 | 3447.09000 | 3450.99000 | 3446.16000 | 3448.00000 | 129.7640 | 447489.8300 | 3448.49015 2014-03-24 16:37:00 | 3448.14000 | 3450.20000 | 3447.00000 | 3448.30000 | 54.1560 | 186746.7600 | 3448.30994 2014-03-24 16:38:00 | 3447.53000 | 3448.32000 | 3446.92000 | 3447.93000 | 74.4639 | 256715.1500 | 3447.51008 2014-03-24 16:39:00 | 3447.93000 | 3447.95000 | 3445.92000 | 3446.00000 | 65.0991 | 224378.8900 | 3446.72998 2014-03-24 16:40:00 | 3447.22000 | 3447.25000 | 3445.88000 | 3446.20000 | 128.8761 | 444173.9500 | 3446.51985 2014-03-24 16:41:00 | 3446.93000 | 3446.93000 | 3445.87000 | 3445.93000 | 3.1040 | 10696.9800 | 3446.19000 2014-03-24 16:42:00 | 3445.93000 | 3446.41000 | 3445.93000 | 3446.40000 | 0.1730 | 596.2200 | 3446.35000 2014-03-24 16:43:00 | 3445.99000 | 3446.39000 | 3444.84000 | 3445.75000 | 9.3220 | 32119.6300 | 3445.57001 2014-03-24 16:44:00 | 3445.50000 | 3448.00000 | 3445.09000 | 3446.02000 | 28.0790 | 96765.3400 | 3446.17999 2014-03-24 16:45:00 | 3446.34000 | 3448.00000 | 3445.20000 | 3445.91000 | 63.4830 | 218775.8100 | 3446.21006 2014-03-24 16:46:00 | 3445.43000 | 3447.35000 | 3445.43000 | 3447.00000 | 47.9590 | 165275.5100 | 3446.17999 2014-03-24 16:47:00 | 3447.00000 | 3447.44000 | 3445.54000 | 3446.16000 | 112.8169 | 388803.1300 | 3446.31990 2014-03-24 16:48:00 | 3448.00000 | 3448.00000 | 3444.48000 | 3444.90000 | 69.0520 | 237929.0500 | 3445.65004 2014-03-24 16:49:00 | 3445.24000 | 3445.97000 | 3444.54000 | 3445.59000 | 95.0859 | 327588.1700 | 3445.17989 2014-03-24 16:50:00 | 3445.15000 | 3446.09000 | 3444.24000 | 3446.03000 | 52.9000 | 182257.5700 | 3445.32000 2014-03-24 16:51:00 | 3446.07000 | 3446.07000 | 3444.11000 | 3445.28000 | 47.0681 | 162154.6200 | 3445.10997 2014-03-24 16:52:00 | 3445.71000 | 3445.88000 | 3444.36000 | 3445.36000 | 63.8050 | 219810.7900 | 3445.03991 2014-03-24 16:53:00 | 3444.35000 | 3445.88000 | 3444.26000 | 3445.20000 | 49.9910 | 172212.5900 | 3444.87001 2014-03-24 16:54:00 | 3445.25000 | 3445.84000 | 3444.25000 | 3445.20000 | 128.5302 | 442783.8000 | 3444.98001 2014-03-24 16:55:00 | 3444.50000 | 3445.80000 | 3444.32000 | 3445.40000 | 120.1309 | 413846.2400 | 3444.96003 2014-03-24 16:56:00 | 3445.14000 | 3445.85000 | 3444.33000 | 3444.92000 | 142.9341 | 492429.4200 | 3445.15017 2014-03-24 16:57:00 | 3444.29000 | 3445.90000 | 3444.29000 | 3445.90000 | 22.6120 | 77896.3100 | 3444.91001 2014-03-24 16:58:00 | 3445.04000 | 3446.23000 | 3444.57000 | 3445.47000 | 92.4450 | 318517.4700 | 3445.47987 2014-03-24 16:59:00 | 3445.31000 | 3446.12000 | 3445.00000 | 3445.00000 | 62.7180 | 216111.6300 | 3445.76996 2014-03-24 17:00:00 | 3445.00000 | 3445.75000 | 3445.00000 | 3445.75000 | 21.4680 | 73970.1900 | 3445.59999 2014-03-24 17:01:00 | 3446.00000 | 3446.00001 | 3446.00000 | 3446.00000 | 12.8940 | 44432.7200 | 3446.00001 2014-03-24 17:02:00 | 3446.00000 | 3449.00000 | 3445.32000 | 3446.16000 | 17.9580 | 61899.6600 | 3446.90999 2014-03-24 17:03:00 | 3446.07000 | 3447.64000 | 3445.42000 | 3445.66000 | 38.8320 | 133845.4800 | 3446.78002 2014-03-24 17:04:00 | 3446.34000 | 3446.34000 | 3445.50000 | 3445.64000 | 7.7580 | 26731.4900 | 3445.67000 2014-03-24 17:05:00 | 3445.91000 | 3447.00000 | 3445.91000 | 3446.10000 | 11.3660 | 39174.4300 | 3446.62999 2014-03-24 17:06:00 | 3446.10000 | 3449.00000 | 3446.10000 | 3448.00000 | 41.9191 | 144518.4700 | 3447.55999 2014-03-24 17:07:00 | 3446.52000 | 3448.00000 | 3446.52000 | 3447.00000 | 2.1920 | 7556.3900 | 3447.26000 2014-03-24 17:08:00 | 3448.25000 | 3449.99000 | 3446.30000 | 3448.84000 | 78.4430 | 270488.6000 | 3448.22007 2014-03-24 17:09:00 | 3447.94000 | 3450.00000 | 3447.48000 | 3448.88000 | 30.5920 | 105520.3900 | 3449.28002 2014-03-24 17:10:00 | 3449.92000 | 3451.00000 | 3449.02000 | 3449.10000 | 52.1460 | 179911.0300 | 3450.13994 2014-03-24 17:11:00 | 3450.89000 | 3451.00000 | 3447.02000 | 3451.00000 | 39.8090 | 137329.9700 | 3449.71999 2014-03-24 17:12:00 | 3450.89000 | 3452.00000 | 3447.28000 | 3451.76000 | 61.8320 | 213328.5400 | 3450.13004 2014-03-24 17:13:00 | 3451.22000 | 3453.08000 | 3450.86000 | 3450.86000 | 15.1680 | 52363.7200 | 3452.24999 2014-03-24 17:14:00 | 3451.54000 | 3453.42000 | 3451.31000 | 3452.41000 | 39.7690 | 137293.7600 | 3452.27999 2014-03-24 17:15:00 | 3452.20000 | 3453.42000 | 3451.03000 | 3451.33000 | 51.4059 | 177475.3600 | 3452.42994 2014-03-24 17:16:00 | 3451.46000 | 3455.00000 | 3451.33000 | 3451.70000 | 53.7600 | 185602.0000 | 3452.42000 2014-03-24 17:17:00 | 3452.74000 | 3454.65000 | 3451.42000 | 3453.28000 | 43.4999 | 150186.5800 | 3452.57000 2014-03-24 17:18:00 | 3454.00000 | 3455.00000 | 3453.72000 | 3455.00000 | 8.2600 | 28533.6500 | 3454.44000 2014-03-24 17:19:00 | 3454.00000 | 3454.70000 | 3453.17000 | 3453.60000 | 35.2430 | 121738.2300 | 3454.25003 2014-03-24 17:20:00 | 3453.89000 | 3454.80000 | 3453.23000 | 3453.82000 | 54.5599 | 188442.4100 | 3453.86000 2014-03-24 17:21:00 | 3454.20000 | 3455.22000 | 3452.74000 | 3453.11000 | 78.8911 | 272482.0100 | 3453.90003 2014-03-24 17:22:00 | 3453.66000 | 3455.28000 | 3453.38000 | 3454.86000 | 75.2880 | 260061.2600 | 3454.21996 2014-03-24 17:23:00 | 3454.25000 | 3455.33000 | 3453.42000 | 3454.99000 | 60.1600 | 207824.6800 | 3454.53000 2014-03-24 17:24:00 | 3454.58000 | 3456.71000 | 3454.07000 | 3455.02000 | 41.0430 | 141817.3500 | 3455.34004 2014-03-24 17:25:00 | 3455.02000 | 3458.00000 | 3455.02000 | 3456.35000 | 52.6740 | 182070.9500 | 3456.56006 2014-03-24 17:26:00 | 3455.95000 | 3460.78000 | 3455.93000 | 3456.67000 | 26.4510 | 91477.5500 | 3458.38001 2014-03-24 17:27:00 | 3456.75000 | 3460.80000 | 3455.00000 | 3455.58000 | 14.1610 | 48962.8300 | 3457.58000 2014-03-24 17:28:00 | 3455.47000 | 3459.00000 | 3455.09000 | 3455.30000 | 34.2530 | 118380.9500 | 3456.08003 2014-03-24 17:29:00 | 3456.00000 | 3456.00000 | 3455.28000 | 3455.95000 | 0.8700 | 3006.3800 | 3455.61000 2014-03-24 17:30:00 | 3455.95000 | 3456.37000 | 3455.00000 | 3455.90000 | 15.7860 | 54553.0100 | 3455.77998 2014-03-24 17:31:00 | 3456.49000 | 3460.00000 | 3455.00000 | 3455.01000 | 12.8090 | 44270.0600 | 3456.17000 2014-03-24 17:32:00 | 3455.60000 | 3457.58000 | 3455.00000 | 3456.11000 | 27.4130 | 94753.7800 | 3456.53002 2014-03-24 17:33:00 | 3455.00000 | 3455.03000 | 3454.70000 | 3454.70000 | 27.3050 | 94338.5300 | 3454.98996 2014-03-24 17:34:00 | . | . | . | . | . | . | . 2014-03-24 17:35:00 | . | . | . | . | . | . | . 2014-03-24 17:36:00 | 3454.64000 | 3454.64000 | 3454.25000 | 3454.25000 | 0.0600 | 207.2700 | 3454.45000 2014-03-24 17:37:00 | 3454.21000 | 3454.25000 | 3453.93000 | 3454.25000 | 2.0440 | 7060.1900 | 3454.11000 2014-03-24 17:38:00 | 3454.11000 | 3454.64000 | 3452.98000 | 3453.71000 | 15.1160 | 52196.2800 | 3453.04998 2014-03-24 17:39:00 | 3453.71000 | 3453.71000 | 3452.98000 | 3453.69000 | 6.9800 | 24106.6500 | 3453.68000 2014-03-24 17:40:00 | 3453.69000 | 3455.72000 | 3452.64000 | 3455.16000 | 35.6110 | 122997.6200 | 3453.92001 2014-03-24 17:41:00 | 3454.47000 | 3456.77000 | 3454.47000 | 3456.77000 | 34.2310 | 118311.6200 | 3456.27001 2014-03-24 17:42:00 | 3455.63000 | 3459.00000 | 3454.78000 | 3457.70000 | 65.8639 | 227672.4500 | 3456.71007 2014-03-24 17:43:00 | 3457.11000 | 3458.77000 | 3455.40000 | 3457.44000 | 38.5920 | 133418.7500 | 3457.16002 2014-03-24 17:44:00 | 3458.31000 | 3461.00000 | 3458.31000 | 3458.80000 | 17.6440 | 61054.6700 | 3460.36002 2014-03-24 17:45:00 | 3458.80000 | 3458.80000 | 3458.80000 | 3458.80000 | 4.6100 | 15945.0700 | 3458.80000 2014-03-24 17:46:00 | 3458.80000 | 3461.00000 | 3458.80000 | 3461.00000 | 33.4290 | 115666.0000 | 3460.04999 2014-03-24 17:47:00 | 3461.00000 | 3461.44000 | 3457.42000 | 3457.42000 | 24.9330 | 86272.5500 | 3460.18002 2014-03-24 17:48:00 | 3457.89000 | 3459.99000 | 3457.73000 | 3459.99000 | 19.1600 | 66275.7100 | 3459.07000 2014-03-24 17:49:00 | 3458.20000 | 3459.98000 | 3458.20000 | 3458.70000 | 29.3730 | 101604.7200 | 3459.12003 2014-03-24 17:50:00 | 3459.09000 | 3460.46000 | 3458.42000 | 3459.11000 | 66.1770 | 228928.8400 | 3459.33994 2014-03-24 17:51:00 | 3459.69000 | 3460.45000 | 3458.70000 | 3459.34000 | 40.1270 | 138830.8600 | 3459.78996 2014-03-24 17:52:00 | 3459.33000 | 3460.40000 | 3458.20000 | 3458.85000 | 25.1550 | 87032.5800 | 3459.84996 2014-03-24 17:53:00 | 3459.61000 | 3460.40000 | 3458.71000 | 3458.85000 | 25.3200 | 87592.4500 | 3459.42000 2014-03-24 17:54:00 | 3459.02000 | 3462.00000 | 3459.01000 | 3462.00000 | 28.1470 | 97402.1700 | 3460.47998 2014-03-24 17:55:00 | 3463.18000 | 3465.00000 | 3461.00000 | 3462.53000 | 80.8550 | 279984.7900 | 3462.79988 2014-03-24 17:56:00 | 3464.28000 | 3468.00000 | 3462.05000 | 3466.72000 | 83.5860 | 289649.0100 | 3465.27990 2014-03-24 17:57:00 | 3466.05000 | 3471.69000 | 3465.34000 | 3471.69000 | 55.6590 | 193034.2700 | 3468.15998 2014-03-24 17:58:00 | 3470.67000 | 3474.88000 | 3468.03000 | 3474.88000 | 78.0361 | 270939.6200 | 3471.97991 2014-03-24 17:59:00 | 3474.88000 | 3480.00000 | 3474.03000 | 3476.17000 | 118.2651 | 411274.0900 | 3477.55983 2014-03-24 18:00:00 | 3478.00000 | 3480.50000 | 3477.40000 | 3479.01000 | 33.7280 | 117339.8400 | 3478.99998 2014-03-24 18:01:00 | 3480.00000 | 3480.50000 | 3474.15000 | 3477.87000 | 43.1600 | 150050.6400 | 3476.61000 2014-03-24 18:02:00 | 3477.89000 | 3479.76000 | 3476.06000 | 3478.98000 | 41.3770 | 143897.2800 | 3477.70996 2014-03-24 18:03:00 | 3478.93000 | 3483.99000 | 3477.77000 | 3482.00000 | 50.7811 | 176731.3300 | 3480.26002 2014-03-24 18:04:00 | 3482.00000 | 3485.00000 | 3480.56000 | 3485.00000 | 133.2440 | 464191.5000 | 3483.77015 2014-03-24 18:05:00 | 3485.00000 | 3485.12000 | 3480.45000 | 3485.00000 | 55.3950 | 192920.8000 | 3482.63992 2014-03-24 18:06:00 | 3483.45000 | 3484.56000 | 3480.88000 | 3483.23000 | 35.3760 | 123225.4800 | 3483.30996 2014-03-24 18:07:00 | 3483.35000 | 3484.35000 | 3477.27000 | 3477.27000 | 21.1060 | 73470.4700 | 3481.01998 2014-03-24 18:08:00 | 3477.25000 | 3484.56000 | 3477.16000 | 3479.31000 | 74.1070 | 257862.7100 | 3479.59994 2014-03-24 18:09:00 | 3479.31000 | 3484.56000 | 3478.00000 | 3481.12000 | 73.8711 | 257079.4300 | 3480.11002 2014-03-24 18:10:00 | 3483.20000 | 3485.12000 | 3481.51000 | 3482.76000 | 47.1490 | 164231.7500 | 3483.24999 2014-03-24 18:11:00 | 3482.62000 | 3484.99000 | 3480.43000 | 3482.61000 | 50.9650 | 177471.4000 | 3482.21993 2014-03-24 18:12:00 | 3484.00000 | 3484.00000 | 3481.83000 | 3482.63000 | 32.6920 | 113866.3100 | 3483.00002 2014-03-24 18:13:00 | 3484.00000 | 3484.00000 | 3482.00000 | 3482.38000 | 21.5830 | 75176.4700 | 3483.13002 2014-03-24 18:14:00 | 3483.96000 | 3484.65000 | 3482.40000 | 3484.25000 | 29.3430 | 102211.8100 | 3483.35002 2014-03-24 18:15:00 | 3483.88000 | 3485.12000 | 3479.89000 | 3481.88000 | 61.7390 | 215034.3400 | 3482.95998 2014-03-24 18:16:00 | 3481.83000 | 3485.12000 | 3481.66000 | 3481.66000 | 6.9170 | 24086.7900 | 3482.25999 2014-03-24 18:17:00 | 3481.00000 | 3484.00000 | 3480.53000 | 3480.64000 | 36.2470 | 126195.8400 | 3481.54997 2014-03-24 18:18:00 | 3480.99000 | 3483.61000 | 3480.50000 | 3483.53000 | 47.7531 | 166254.7000 | 3481.55004 2014-03-24 18:19:00 | 3483.45000 | 3485.12000 | 3481.85000 | 3484.25000 | 74.8051 | 260663.4400 | 3484.56989 2014-03-24 18:20:00 | 3485.10000 | 3488.00000 | 3483.85000 | 3488.00000 | 69.4830 | 242218.5800 | 3486.01006 2014-03-24 18:21:00 | 3488.10000 | 3490.00000 | 3488.10000 | 3489.93000 | 39.3190 | 137210.3800 | 3489.66999 2014-03-24 18:22:00 | 3489.93000 | 3490.05000 | 3488.04000 | 3490.00000 | 21.0240 | 73356.0400 | 3489.16002 2014-03-24 18:23:00 | 3489.00000 | 3492.64000 | 3488.20000 | 3490.82000 | 17.5880 | 61395.8500 | 3490.77999 2014-03-24 18:24:00 | 3489.97000 | 3490.09000 | 3488.00000 | 3488.00000 | 28.3870 | 99030.1700 | 3488.56998 2014-03-24 18:25:00 | 3487.96000 | 3489.62000 | 3486.99000 | 3489.62000 | 17.4240 | 60760.3700 | 3487.17002 2014-03-24 18:26:00 | 3488.92000 | 3489.98000 | 3487.08000 | 3489.97000 | 24.4460 | 85294.2500 | 3489.08997 2014-03-24 18:27:00 | 3489.22000 | 3489.86000 | 3478.60000 | 3487.29000 | 42.0820 | 146715.8200 | 3486.43002 2014-03-24 18:28:00 | 3487.03000 | 3487.06000 | 3485.30000 | 3486.00000 | 35.8910 | 125114.8900 | 3485.97001 2014-03-24 18:29:00 | 3486.00000 | 3486.00000 | 3485.00000 | 3485.33000 | 17.1750 | 59856.9800 | 3485.11998 2014-03-24 18:30:00 | 3485.45000 | 3487.92000 | 3485.45000 | 3487.92000 | 3.4960 | 12188.5800 | 3486.44000 2014-03-24 18:31:00 | . | . | . | . | . | . | . 2014-03-24 18:32:00 | 3488.04000 | 3488.04000 | 3486.44000 | 3487.04000 | 52.8181 | 184173.9600 | 3486.94997 2014-03-24 18:33:00 | 3487.11000 | 3487.94000 | 3486.23000 | 3487.02000 | 38.1100 | 132887.9700 | 3486.96000 2014-03-24 18:34:00 | 3487.86000 | 3490.67000 | 3487.03000 | 3489.57000 | 49.7220 | 173435.1500 | 3488.10003 2014-03-24 18:35:00 | 3489.95000 | 3494.21000 | 3489.22000 | 3493.34000 | 39.9090 | 139333.4300 | 3491.27999 2014-03-24 18:36:00 | 3491.52000 | 3495.00000 | 3489.49000 | 3491.48000 | 63.9380 | 223343.6800 | 3493.12996 2014-03-24 18:37:00 | 3493.98000 | 3493.98000 | 3490.45000 | 3491.34000 | 37.2830 | 130199.1800 | 3492.19003 2014-03-24 18:38:00 | 3492.46000 | 3495.00000 | 3490.94000 | 3495.00000 | 50.2860 | 175615.6400 | 3492.33994 2014-03-24 18:39:00 | 3495.00000 | 3495.05000 | 3490.72000 | 3494.21000 | 69.1630 | 241553.2400 | 3492.52006 2014-03-24 18:40:00 | 3494.17000 | 3495.60000 | 3490.00000 | 3490.89000 | 31.8080 | 111120.9800 | 3493.48998 2014-03-24 18:41:00 | 3490.83000 | 3490.83000 | 3489.50000 | 3489.83000 | 20.8700 | 72840.9800 | 3490.22000 2014-03-24 18:42:00 | 3489.96000 | 3493.77000 | 3489.93000 | 3491.29000 | 41.2280 | 143942.8600 | 3491.38998 2014-03-24 18:43:00 | 3490.02000 | 3494.92000 | 3490.00000 | 3492.25000 | 38.7620 | 135356.9300 | 3492.00002 2014-03-24 18:44:00 | 3491.90000 | 3494.98000 | 3489.90000 | 3492.41000 | 44.2330 | 154456.6100 | 3491.89004 2014-03-24 18:45:00 | 3492.07000 | 3495.00000 | 3490.65000 | 3492.20000 | 23.5230 | 82158.5000 | 3492.69002 2014-03-24 18:46:00 | 3492.73000 | 3495.00000 | 3491.84000 | 3493.24000 | 7.1440 | 24952.1300 | 3492.74001 2014-03-24 18:47:00 | 3493.24000 | 3495.00000 | 3492.49000 | 3494.99000 | 69.1350 | 241547.9200 | 3493.85990 2014-03-24 18:48:00 | 3493.75000 | 3494.99000 | 3491.00000 | 3494.50000 | 54.6859 | 191083.0800 | 3494.18994 2014-03-24 18:49:00 | 3493.96000 | 3495.14000 | 3493.23000 | 3495.14000 | 61.0270 | 213273.6200 | 3494.73995 2014-03-24 18:50:00 | 3495.22000 | 3496.74000 | 3493.21000 | 3493.24000 | 60.3920 | 211100.7500 | 3495.51003 2014-03-24 18:51:00 | 3495.93000 | 3496.00000 | 3493.21000 | 3494.74000 | 52.7920 | 184463.5700 | 3494.16003 2014-03-24 18:52:00 | 3495.82000 | 3495.82000 | 3493.69000 | 3495.50000 | 25.2330 | 88176.5100 | 3494.49002 2014-03-24 18:53:00 | 3495.50000 | 3497.98000 | 3495.00000 | 3497.89000 | 20.3380 | 71123.3900 | 3497.06999 2014-03-24 18:54:00 | 3497.84000 | 3500.00000 | 3497.04000 | 3500.00000 | 91.1200 | 318821.5100 | 3498.92000 2014-03-24 18:55:00 | 3498.40000 | 3502.00000 | 3496.10000 | 3501.96000 | 73.2439 | 256358.8200 | 3500.07008 2014-03-24 18:56:00 | 3500.63000 | 3505.00000 | 3500.61000 | 3504.00000 | 60.0510 | 210313.6700 | 3502.25002 2014-03-24 18:57:00 | 3503.14000 | 3509.88000 | 3502.33000 | 3507.87000 | 74.2561 | 260348.4200 | 3506.08992 2014-03-24 18:58:00 | 3507.76000 | 3510.00000 | 3504.99000 | 3507.19000 | 99.7400 | 349773.3600 | 3506.85000 2014-03-24 18:59:00 | 3507.42000 | 3515.00000 | 3507.42000 | 3512.11000 | 62.0710 | 218024.8800 | 3512.51002 2014-03-24 19:00:00 | 3512.06000 | 3520.00000 | 3512.06000 | 3514.35000 | 70.6139 | 248288.5000 | 3516.14008 2014-03-24 19:01:00 | 3513.29000 | 3518.87000 | 3513.29000 | 3516.43000 | 40.1660 | 141193.1200 | 3515.23995 2014-03-24 19:02:00 | 3518.46000 | 3519.00000 | 3514.00000 | 3515.70000 | 28.1050 | 98859.5100 | 3517.50996 2014-03-24 19:03:00 | 3516.21000 | 3519.00000 | 3515.04000 | 3516.23000 | 21.4780 | 75520.4500 | 3516.17999 2014-03-24 19:04:00 | 3515.71000 | 3516.23000 | 3514.52000 | 3515.15000 | 34.6030 | 121634.7000 | 3515.15003 2014-03-24 19:05:00 | 3515.56000 | 3516.26000 | 3511.00000 | 3513.22000 | 60.3770 | 212068.8500 | 3512.40995 2014-03-24 19:06:00 | 3512.19000 | 3515.00000 | 3510.00000 | 3514.87000 | 74.1750 | 260465.5900 | 3511.49989 2014-03-24 19:07:00 | 3514.72000 | 3514.72000 | 3511.00000 | 3511.00000 | 14.0910 | 49498.4300 | 3512.77000 2014-03-24 19:08:00 | 3512.31000 | 3512.70000 | 3500.00000 | 3504.26000 | 70.6551 | 247629.8000 | 3504.76990 2014-03-24 19:09:00 | 3504.24000 | 3508.87000 | 3496.34000 | 3500.00000 | 23.0270 | 80658.5200 | 3502.77998 2014-03-24 19:10:00 | 3500.00000 | 3500.00000 | 3486.19000 | 3494.65000 | 64.0019 | 223649.0200 | 3494.41004 2014-03-24 19:11:00 | 3494.65000 | 3500.00000 | 3493.42000 | 3498.19000 | 23.2240 | 81244.1900 | 3498.29003 2014-03-24 19:12:00 | 3498.34000 | 3505.00000 | 3496.49000 | 3503.29000 | 48.7141 | 170410.5500 | 3498.18006 2014-03-24 19:13:00 | 3504.90000 | 3504.99000 | 3494.70000 | 3500.00000 | 31.1720 | 109062.3800 | 3498.73002 2014-03-24 19:14:00 | 3500.00000 | 3500.00000 | 3495.35000 | 3499.94000 | 49.7929 | 174209.5900 | 3498.68004 2014-03-24 19:15:00 | 3496.38000 | 3500.00000 | 3496.38000 | 3500.00000 | 33.0540 | 115650.7000 | 3498.84004 2014-03-24 19:16:00 | 3499.93000 | 3500.00000 | 3497.18000 | 3499.05000 | 50.6390 | 177184.4500 | 3498.96999 2014-03-24 19:17:00 | 3499.05000 | 3502.66000 | 3497.10000 | 3502.66000 | 33.7770 | 118191.7500 | 3499.17997 2014-03-24 19:18:00 | 3500.00000 | 3504.99000 | 3499.63000 | 3504.36000 | 28.4440 | 99610.7900 | 3502.00003 2014-03-24 19:19:00 | 3500.22000 | 3504.39000 | 3499.25000 | 3500.60000 | 105.7190 | 370091.4100 | 3500.70997 2014-03-24 19:20:00 | 3499.61000 | 3502.00000 | 3499.61000 | 3500.00000 | 48.7160 | 170557.0500 | 3501.04994 2014-03-24 19:21:00 | 3500.28000 | 3504.99000 | 3500.00000 | 3501.67000 | 27.9700 | 97952.2200 | 3502.05000 2014-03-24 19:22:00 | 3501.99000 | 3504.97000 | 3500.10000 | 3502.85000 | 19.2210 | 67319.1400 | 3502.37001 2014-03-24 19:23:00 | 3501.88000 | 3504.99000 | 3501.54000 | 3501.57000 | 22.0410 | 77200.5800 | 3502.59001 2014-03-24 19:24:00 | 3501.52000 | 3505.01000 | 3498.04000 | 3499.76000 | 81.5260 | 285402.8100 | 3500.75991 2014-03-24 19:25:00 | 3500.00000 | 3500.00000 | 3498.35000 | 3498.78000 | 41.0589 | 143668.9600 | 3499.08999 2014-03-24 19:26:00 | 3498.40000 | 3500.00000 | 3498.29000 | 3500.00000 | 5.6590 | 19802.6100 | 3499.31000 2014-03-24 19:27:00 | 3500.00000 | 3500.00000 | 3499.99999 | 3500.00000 | 7.3550 | 25742.5000 | 3499.99999 2014-03-24 19:28:00 | 3500.00000 | 3506.54000 | 3499.90000 | 3502.00000 | 57.1151 | 199905.6200 | 3500.04992 2014-03-24 19:29:00 | 3502.08000 | 3508.31000 | 3498.11000 | 3508.31000 | 24.6810 | 86393.6100 | 3500.41001 2014-03-24 19:30:00 | 3500.27000 | 3508.87000 | 3500.10000 | 3501.54000 | 28.8290 | 100976.9600 | 3502.61999 2014-03-24 19:31:00 | 3502.53000 | 3506.91000 | 3499.90000 | 3503.24000 | 42.5200 | 148938.7700 | 3502.79000 2014-03-24 19:32:00 | 3501.02000 | 3507.74000 | 3500.00000 | 3507.14000 | 44.1040 | 154449.2900 | 3501.93005 2014-03-24 19:33:00 | 3507.12000 | 3508.69000 | 3505.70000 | 3507.46000 | 26.2110 | 91930.2500 | 3507.32001 2014-03-24 19:34:00 | 3506.28000 | 3506.28000 | 3503.35000 | 3503.41000 | 21.7560 | 76254.4900 | 3504.98998 2014-03-24 19:35:00 | 3503.95000 | 3503.95000 | 3500.00000 | 3502.64000 | 27.5060 | 96322.6500 | 3501.87997 2014-03-24 19:36:00 | 3501.54000 | 3502.71000 | 3500.13000 | 3501.00000 | 11.1000 | 38870.3800 | 3501.84000 2014-03-24 19:37:00 | 3500.05000 | 3500.91000 | 3498.96000 | 3499.98000 | 34.0070 | 119013.5700 | 3499.67997 2014-03-24 19:38:00 | 3500.04000 | 3500.25000 | 3500.02000 | 3500.25000 | 0.6000 | 2100.0300 | 3500.05000 2014-03-24 19:39:00 | 3500.00000 | 3500.00000 | 3500.00000 | 3500.00000 | 0.7070 | 2474.5000 | 3500.00000 2014-03-24 19:40:00 | 3500.00000 | 3502.79000 | 3498.66000 | 3498.66000 | 35.8970 | 125637.8600 | 3499.94997 2014-03-24 19:41:00 | 3498.76000 | 3502.58000 | 3498.74000 | 3500.00000 | 27.2570 | 95407.8200 | 3500.30998 2014-03-24 19:42:00 | 3500.00000 | 3503.00000 | 3500.00000 | 3501.62000 | 12.2990 | 43070.1200 | 3501.92000 2014-03-24 19:43:00 | 3501.11000 | 3502.97000 | 3500.00000 | 3500.00000 | 37.7510 | 132170.1600 | 3501.10001 2014-03-24 19:44:00 | 3500.00000 | 3501.19000 | 3499.00000 | 3500.00000 | 16.5880 | 58061.9600 | 3500.23999 2014-03-24 19:45:00 | 3500.78000 | 3502.98000 | 3497.00000 | 3498.75000 | 37.0160 | 129549.7300 | 3499.82996 2014-03-24 19:46:00 | 3497.14000 | 3500.41000 | 3497.00000 | 3500.41000 | 43.1779 | 151062.8000 | 3498.60997 2014-03-24 19:47:00 | 3500.49000 | 3501.83000 | 3498.65000 | 3500.38000 | 40.0209 | 140110.9200 | 3500.94001 2014-03-24 19:48:00 | 3500.38000 | 3502.36000 | 3492.25000 | 3497.21000 | 36.0790 | 126187.6600 | 3497.53999 2014-03-24 19:49:00 | 3497.01000 | 3500.12000 | 3494.31000 | 3499.09000 | 51.4950 | 180159.4100 | 3498.57993 2014-03-24 19:50:00 | 3500.87000 | 3501.53000 | 3498.15000 | 3499.54000 | 29.2500 | 102370.2100 | 3499.84000 2014-03-24 19:51:00 | 3500.35000 | 3503.00000 | 3498.88000 | 3500.48000 | 26.5820 | 93030.2300 | 3499.75001 2014-03-24 19:52:00 | 3500.23000 | 3500.23000 | 3497.87000 | 3497.87000 | 3.4720 | 12149.6100 | 3499.31000 2014-03-24 19:53:00 | 3498.35000 | 3498.35000 | 3496.89000 | 3497.51000 | 2.8420 | 9939.3000 | 3497.29000 2014-03-24 19:54:00 | 3495.45000 | 3498.35000 | 3490.85000 | 3497.56000 | 26.9970 | 94348.6300 | 3494.77998 2014-03-24 19:55:00 | 3498.34000 | 3499.98000 | 3494.00000 | 3499.98000 | 52.7860 | 184512.9100 | 3495.48994 2014-03-24 19:56:00 | 3496.59000 | 3500.00000 | 3494.02000 | 3496.29000 | 56.2410 | 196697.9400 | 3497.41002 2014-03-24 19:57:00 | 3496.23000 | 3500.00000 | 3494.61000 | 3494.90000 | 14.3280 | 50085.9000 | 3495.66999 2014-03-24 19:58:00 | 3495.90000 | 3499.98000 | 3494.23000 | 3495.66000 | 17.3130 | 60519.4500 | 3495.61001 2014-03-24 19:59:00 | 3495.69000 | 3498.10000 | 3495.57000 | 3495.64000 | 30.9730 | 108291.6500 | 3496.32003 2014-03-24 20:00:00 | 3495.66000 | 3499.00000 | 3494.15000 | 3495.87000 | 25.4470 | 88960.8900 | 3495.92998 2014-03-24 20:01:00 | 3495.88000 | 3499.69000 | 3494.15000 | 3497.72000 | 48.5230 | 169678.9800 | 3496.88004 2014-03-24 20:02:00 | 3497.72000 | 3500.68000 | 3495.88000 | 3500.68000 | 48.5300 | 169799.1900 | 3498.85000 2014-03-24 20:03:00 | 3500.70000 | 3500.99000 | 3499.17000 | 3500.45000 | 14.9180 | 52219.8800 | 3500.45999 2014-03-24 20:04:00 | 3500.54000 | 3503.00000 | 3499.57000 | 3501.19000 | 28.8560 | 101036.1000 | 3501.38997 2014-03-24 20:05:00 | 3501.12000 | 3502.99000 | 3500.61000 | 3501.86000 | 9.8920 | 34638.4300 | 3501.66001 2014-03-24 20:06:00 | 3502.34000 | 3502.57000 | 3500.61000 | 3502.57000 | 63.9399 | 223892.0500 | 3501.60000 2014-03-24 20:07:00 | 3502.60000 | 3505.00000 | 3502.57000 | 3505.00000 | 57.3880 | 201107.1600 | 3504.33997 2014-03-24 20:08:00 | 3505.29000 | 3517.03000 | 3505.20000 | 3516.84000 | 33.9670 | 119271.7900 | 3511.39997 2014-03-24 20:09:00 | 3515.66000 | 3518.19000 | 3513.00000 | 3514.32000 | 54.4640 | 191480.2700 | 3515.72006 2014-03-24 20:10:00 | 3513.88000 | 3515.57000 | 3510.66000 | 3515.53000 | 49.1580 | 172737.1300 | 3513.91997 2014-03-24 20:11:00 | 3515.53000 | 3515.53000 | 3512.06000 | 3514.23000 | 4.8540 | 17056.4500 | 3513.90001 2014-03-24 20:12:00 | 3514.08000 | 3515.12000 | 3514.08000 | 3514.20000 | 13.3100 | 46776.2900 | 3514.37000 2014-03-24 20:13:00 | 3515.10000 | 3518.93000 | 3514.82000 | 3516.75000 | 41.8000 | 146957.8900 | 3515.74000 2014-03-24 20:14:00 | 3516.87000 | 3519.81000 | 3514.00000 | 3515.00000 | 43.1671 | 151811.6200 | 3516.83996 2014-03-24 20:15:00 | 3514.70000 | 3515.31000 | 3513.08000 | 3513.96000 | 12.4690 | 43821.9700 | 3514.47000 2014-03-24 20:16:00 | 3513.80000 | 3513.80000 | 3513.00000 | 3513.04000 | 9.4090 | 33055.9900 | 3513.23000 2014-03-24 20:17:00 | 3513.04000 | 3519.00000 | 3513.00000 | 3516.07000 | 60.1660 | 211494.7900 | 3515.18993 2014-03-24 20:18:00 | 3517.00000 | 3520.00000 | 3514.55000 | 3515.70000 | 41.9040 | 147424.2600 | 3518.14005 2014-03-24 20:19:00 | 3517.18000 | 3518.81000 | 3515.00000 | 3515.00000 | 31.8190 | 111912.7300 | 3517.16999 2014-03-24 20:20:00 | 3515.00000 | 3518.03000 | 3515.00000 | 3516.06000 | 72.0790 | 253436.3800 | 3516.08998 2014-03-24 20:21:00 | 3516.36000 | 3516.36000 | 3514.51000 | 3515.00000 | 9.5360 | 33522.9700 | 3515.40999 2014-03-24 20:22:00 | 3514.91000 | 3516.73000 | 3513.30000 | 3516.61000 | 39.6141 | 139259.6300 | 3515.41005 2014-03-24 20:23:00 | 3516.63000 | 3519.00000 | 3516.45000 | 3519.00000 | 22.4800 | 79077.6800 | 3517.69000 2014-03-24 20:24:00 | 3517.40000 | 3518.34000 | 3515.00000 | 3515.11000 | 13.2820 | 46694.0400 | 3515.59001 2014-03-24 20:25:00 | 3515.11000 | 3518.99000 | 3515.11000 | 3516.55000 | 27.2260 | 95766.5100 | 3517.46997 2014-03-24 20:26:00 | 3516.57000 | 3518.75000 | 3515.00000 | 3515.00000 | 67.6331 | 237778.2100 | 3515.71006 2014-03-24 20:27:00 | 3515.00000 | 3520.00000 | 3515.00000 | 3518.90000 | 45.7570 | 160931.1600 | 3517.07996 2014-03-24 20:28:00 | 3516.94000 | 3518.09000 | 3515.82000 | 3516.60000 | 32.9980 | 116060.2100 | 3517.18998 2014-03-24 20:29:00 | 3516.50000 | 3517.18000 | 3515.72000 | 3516.59000 | 49.9129 | 175521.3200 | 3516.55004 2014-03-24 20:30:00 | 3516.70000 | 3518.01000 | 3515.69000 | 3515.69000 | 41.4210 | 145676.3400 | 3516.97001 2014-03-24 20:31:00 | 3515.74000 | 3518.96000 | 3515.00000 | 3515.06000 | 19.1240 | 67244.1400 | 3516.22002 2014-03-24 20:32:00 | 3515.00000 | 3519.00000 | 3515.00000 | 3518.64000 | 81.1199 | 285241.9100 | 3516.30000 2014-03-24 20:33:00 | 3517.50000 | 3519.00000 | 3516.24000 | 3518.60000 | 21.3990 | 75271.0500 | 3517.49999 2014-03-24 20:34:00 | 3518.64000 | 3518.66000 | 3515.00000 | 3516.79000 | 59.9070 | 210640.7800 | 3516.12995 2014-03-24 20:35:00 | 3516.41000 | 3518.84000 | 3515.52000 | 3515.61000 | 18.8680 | 66365.5100 | 3517.35999 2014-03-24 20:36:00 | 3516.31000 | 3518.28000 | 3515.33000 | 3517.45000 | 26.9720 | 94870.0400 | 3517.35002 2014-03-24 20:37:00 | 3516.48000 | 3519.00000 | 3516.10000 | 3518.61000 | 27.7770 | 97711.2000 | 3517.69998 2014-03-24 20:38:00 | 3517.72000 | 3519.00000 | 3516.02000 | 3518.22000 | 11.7010 | 41161.7400 | 3517.80000 2014-03-24 20:39:00 | 3517.91000 | 3520.00000 | 3516.87000 | 3516.87000 | 23.0960 | 81243.1000 | 3517.62997 2014-03-24 20:40:00 | 3516.80000 | 3518.60000 | 3516.38000 | 3517.66000 | 22.3580 | 78645.2500 | 3517.53999 2014-03-24 20:41:00 | 3518.44000 | 3518.91000 | 3516.56000 | 3517.16000 | 33.7110 | 118581.7200 | 3517.60001 2014-03-24 20:42:00 | 3517.73000 | 3517.77000 | 3515.56000 | 3517.71000 | 24.8650 | 87456.4400 | 3517.24996 2014-03-24 20:43:00 | 3516.89000 | 3518.34000 | 3515.63000 | 3517.84000 | 36.5350 | 128492.3500 | 3516.97005 2014-03-24 20:44:00 | 3517.86000 | 3519.90000 | 3517.86000 | 3519.90000 | 1.8620 | 6552.8500 | 3519.26000 2014-03-24 20:45:00 | 3520.00000 | 3520.00003 | 3519.94000 | 3520.00000 | 23.3740 | 82276.4400 | 3520.00003 2014-03-24 20:46:00 | 3519.95000 | 3525.00000 | 3519.30000 | 3521.44000 | 33.5520 | 118160.8700 | 3521.72002 2014-03-24 20:47:00 | 3521.37000 | 3521.37000 | 3519.98000 | 3520.24000 | 7.2000 | 25344.1800 | 3520.02000 2014-03-24 20:48:00 | 3520.18000 | 3522.00000 | 3519.50000 | 3520.23000 | 29.6240 | 104282.7700 | 3520.21003 2014-03-24 20:49:00 | 3519.78000 | 3522.24000 | 3519.76000 | 3520.26000 | 34.9050 | 122905.2000 | 3521.12995 2014-03-24 20:50:00 | 3522.22000 | 3524.98000 | 3520.46000 | 3520.46000 | 33.1780 | 116844.4200 | 3521.73998 2014-03-24 20:51:00 | 3520.92000 | 3525.12000 | 3520.35000 | 3523.21000 | 34.7740 | 122503.2100 | 3522.84004 2014-03-24 20:52:00 | 3522.60000 | 3529.00000 | 3521.17000 | 3528.79000 | 37.7200 | 132923.8700 | 3523.96000 2014-03-24 20:53:00 | 3528.86000 | 3530.00000 | 3523.82000 | 3530.00000 | 75.9380 | 267891.1200 | 3527.75996 2014-03-24 20:54:00 | 3529.99000 | 3536.00000 | 3526.60000 | 3532.56000 | 35.2260 | 124356.2900 | 3530.23996 2014-03-24 20:55:00 | 3531.19000 | 3539.46000 | 3530.00000 | 3531.08000 | 44.6619 | 157817.4600 | 3533.60002 2014-03-24 20:56:00 | 3529.44000 | 3537.48000 | 3527.84000 | 3533.76000 | 47.1420 | 166564.4200 | 3533.25003 2014-03-24 20:57:00 | 3534.00000 | 3539.50000 | 3534.00000 | 3539.50000 | 19.7790 | 69955.3100 | 3536.84999 2014-03-24 20:58:00 | 3539.50000 | 3542.50000 | 3534.19000 | 3542.48000 | 40.1270 | 142004.9400 | 3538.88997 2014-03-24 20:59:00 | 3536.26000 | 3542.47000 | 3535.91000 | 3538.23000 | 22.1410 | 78345.7300 | 3538.49001 2014-03-24 21:00:00 | 3537.60000 | 3544.00000 | 3537.60000 | 3542.92000 | 43.4431 | 153904.4100 | 3542.67004 2014-03-24 21:01:00 | 3542.92000 | 3543.46000 | 3539.84000 | 3542.00000 | 47.7841 | 169219.6100 | 3541.34005 2014-03-24 21:02:00 | 3542.08000 | 3542.96000 | 3537.60000 | 3541.59000 | 68.5270 | 242680.9700 | 3541.38994 2014-03-24 21:03:00 | 3541.34000 | 3543.50000 | 3538.55000 | 3543.50000 | 28.8240 | 102071.3800 | 3541.19003 2014-03-24 21:04:00 | 3542.63000 | 3542.96000 | 3540.18000 | 3542.00000 | 24.3470 | 86234.9600 | 3541.90998 2014-03-24 21:05:00 | 3541.92000 | 3541.92000 | 3540.34000 | 3541.29000 | 20.7080 | 73332.1300 | 3541.24999 2014-03-24 21:06:00 | 3541.69000 | 3541.91000 | 3537.53000 | 3537.53000 | 40.0160 | 141676.9000 | 3540.50995 2014-03-24 21:07:00 | 3537.56000 | 3542.12000 | 3537.56000 | 3541.11000 | 13.7200 | 48556.8800 | 3539.13000 2014-03-24 21:08:00 | 3541.10000 | 3543.00000 | 3540.46000 | 3542.52000 | 8.9090 | 31554.6400 | 3541.88000 2014-03-24 21:09:00 | 3543.00000 | 3543.01000 | 3539.54000 | 3539.66000 | 37.8370 | 133991.4200 | 3541.27997 2014-03-24 21:10:00 | 3541.08000 | 3543.50000 | 3541.08000 | 3543.50000 | 31.8860 | 112960.2200 | 3542.62996 2014-03-24 21:11:00 | 3543.50000 | 3544.00000 | 3543.00000 | 3544.00000 | 10.0240 | 35517.6500 | 3543.26001 2014-03-24 21:12:00 | 3544.02000 | 3547.00000 | 3544.00000 | 3546.88000 | 15.1330 | 53641.3900 | 3544.66001 2014-03-24 21:13:00 | 3546.88000 | 3547.11000 | 3544.31000 | 3546.35000 | 52.4340 | 185921.0600 | 3545.81006 2014-03-24 21:14:00 | 3546.25000 | 3546.25000 | 3544.49000 | 3546.00000 | 9.7400 | 34529.6800 | 3545.14000 2014-03-24 21:15:00 | 3546.24000 | 3547.11000 | 3546.00000 | 3546.92000 | 20.1840 | 71586.9800 | 3546.72002 2014-03-24 21:16:00 | 3545.55000 | 3550.00000 | 3544.45000 | 3547.34000 | 119.1520 | 422739.3500 | 3547.90007 2014-03-24 21:17:00 | 3547.61000 | 3550.00000 | 3546.96000 | 3546.96000 | 54.2131 | 192408.1500 | 3549.11005 2014-03-24 21:18:00 | 3548.05000 | 3548.05000 | 3545.71000 | 3547.32000 | 37.8210 | 134144.9100 | 3546.84001 2014-03-24 21:19:00 | 3547.42000 | 3547.98000 | 3544.00000 | 3546.97000 | 34.0560 | 120769.3100 | 3546.19996 2014-03-24 21:20:00 | 3546.95000 | 3547.00000 | 3544.21000 | 3544.49000 | 19.0640 | 67591.7900 | 3545.52002 2014-03-24 21:21:00 | 3544.49000 | 3548.00000 | 3544.49000 | 3544.55000 | 28.8050 | 102141.9000 | 3545.97996 2014-03-24 21:22:00 | 3546.77000 | 3548.00000 | 3545.21000 | 3548.00000 | 33.7390 | 119679.7300 | 3547.21999 2014-03-24 21:23:00 | 3548.00000 | 3549.97000 | 3544.17000 | 3547.46000 | 40.9550 | 145241.0500 | 3546.35994 2014-03-24 21:24:00 | 3547.40000 | 3549.94000 | 3544.00000 | 3546.76000 | 27.2290 | 96583.0100 | 3547.05999 2014-03-24 21:25:00 | 3548.56000 | 3549.42000 | 3545.56000 | 3545.67000 | 55.0790 | 195332.7700 | 3546.40998 2014-03-24 21:26:00 | 3545.71000 | 3547.92000 | 3545.00000 | 3546.57000 | 53.9190 | 191195.8100 | 3545.97999 2014-03-24 21:27:00 | 3545.55000 | 3546.79000 | 3545.15000 | 3545.92000 | 43.5330 | 154358.9500 | 3545.79004 2014-03-24 21:28:00 | 3545.95000 | 3546.00000 | 3545.10000 | 3546.00000 | 4.9680 | 17613.2800 | 3545.35000 2014-03-24 21:29:00 | 3546.00000 | 3548.96000 | 3546.00000 | 3548.00000 | 3.9540 | 14023.3900 | 3546.63000 2014-03-24 21:30:00 | 3546.73000 | 3546.77000 | 3545.00000 | 3545.80000 | 10.3100 | 36558.3200 | 3545.91000 2014-03-24 21:31:00 | 3545.01000 | 3545.01000 | 3542.69000 | 3542.69000 | 15.3760 | 54489.3300 | 3543.78998 2014-03-24 21:32:00 | 3542.69000 | 3545.01000 | 3542.47000 | 3544.20000 | 44.4221 | 157429.0900 | 3543.94003 2014-03-24 21:33:00 | 3543.30000 | 3545.11000 | 3543.18000 | 3544.59000 | 17.8740 | 63347.0400 | 3544.09002 2014-03-24 21:34:00 | 3544.59000 | 3547.93000 | 3544.59000 | 3545.02000 | 4.0410 | 14325.5700 | 3545.06000 2014-03-24 21:35:00 | 3544.10000 | 3546.03000 | 3543.10000 | 3543.93000 | 36.5010 | 129377.1600 | 3544.48001 2014-03-24 21:36:00 | 3543.93000 | 3546.58000 | 3541.07000 | 3542.29000 | 45.5710 | 161467.0600 | 3543.20001 2014-03-24 21:37:00 | 3544.07000 | 3545.37000 | 3540.67000 | 3545.29000 | 50.5781 | 179199.5800 | 3543.02997 2014-03-24 21:38:00 | 3543.99000 | 3545.11000 | 3542.99000 | 3543.46000 | 19.5950 | 69436.5600 | 3543.58997 2014-03-24 21:39:00 | 3544.66000 | 3547.78000 | 3539.00000 | 3542.78000 | 8.8760 | 31445.5200 | 3542.75999 2014-03-24 21:40:00 | 3545.00000 | 3547.52000 | 3545.00000 | 3547.49000 | 37.6140 | 133395.4400 | 3546.43004 2014-03-24 21:41:00 | 3547.69000 | 3547.70000 | 3542.65000 | 3542.65000 | 33.6460 | 119316.1900 | 3546.21996 2014-03-24 21:42:00 | 3542.63000 | 3547.70000 | 3542.08000 | 3547.67000 | 55.7659 | 197723.1900 | 3545.58994 2014-03-24 21:43:00 | 3547.67000 | 3547.67000 | 3545.76000 | 3547.49000 | 27.6750 | 98162.7100 | 3546.97996 2014-03-24 21:44:00 | 3547.49000 | 3547.70000 | 3546.53000 | 3547.50000 | 1.1050 | 3919.7700 | 3547.31000 2014-03-24 21:45:00 | 3547.50000 | 3547.50000 | 3545.89000 | 3547.44000 | 14.9970 | 53187.9600 | 3546.56999 2014-03-24 21:46:00 | 3546.47000 | 3547.38000 | 3544.32000 | 3544.64000 | 48.3500 | 171459.6900 | 3546.22000 2014-03-24 21:47:00 | 3546.05000 | 3547.00000 | 3544.70000 | 3546.88000 | 27.3580 | 97024.1200 | 3546.45998 2014-03-24 21:48:00 | 3546.04000 | 3547.42000 | 3544.98000 | 3546.39000 | 47.2219 | 167460.3600 | 3546.24003 2014-03-24 21:49:00 | 3545.26000 | 3546.39000 | 3539.75000 | 3541.76000 | 40.2980 | 142686.4800 | 3540.77998 2014-03-24 21:50:00 | 3540.24000 | 3543.00000 | 3537.46000 | 3538.26000 | 53.5770 | 189648.7900 | 3539.73996 2014-03-24 21:51:00 | 3538.26000 | 3538.26000 | 3537.68000 | 3537.68000 | 1.8860 | 6672.9900 | 3538.17000 2014-03-24 21:52:00 | 3538.26000 | 3538.26000 | 3533.77000 | 3533.77000 | 31.7000 | 112099.9300 | 3536.28000 2014-03-24 21:53:00 | 3533.77000 | 3538.26000 | 3533.75000 | 3538.26000 | 23.0040 | 81338.4900 | 3535.84003 2014-03-24 21:54:00 | 3537.69000 | 3538.26000 | 3523.00000 | 3534.73000 | 34.6000 | 122183.4200 | 3531.31000 2014-03-24 21:55:00 | 3537.05000 | 3537.05000 | 3524.20000 | 3524.26000 | 51.2470 | 180907.9400 | 3530.11996 2014-03-24 21:56:00 | 3526.58000 | 3534.35000 | 3523.00000 | 3523.00000 | 42.9340 | 151447.0600 | 3527.44005 2014-03-24 21:57:00 | 3523.26000 | 3527.84000 | 3523.00000 | 3527.84000 | 44.6829 | 157484.6100 | 3524.49004 2014-03-24 21:58:00 | 3527.82000 | 3530.59000 | 3524.75000 | 3530.59000 | 24.2880 | 85697.2600 | 3528.37999 2014-03-24 21:59:00 | 3529.03000 | 3532.49000 | 3526.64000 | 3529.75000 | 29.1880 | 103007.3200 | 3529.09998 2014-03-24 22:00:00 | 3527.03000 | 3534.00000 | 3527.03000 | 3531.90000 | 42.8049 | 151153.2400 | 3531.20994 2014-03-24 22:01:00 | 3531.99000 | 3535.00000 | 3526.51000 | 3528.38000 | 86.6821 | 306176.6700 | 3532.18005 2014-03-24 22:02:00 | 3531.86000 | 3535.00000 | 3528.52000 | 3531.05000 | 32.3420 | 114159.6300 | 3529.76002 2014-03-24 22:03:00 | 3530.42000 | 3531.05000 | 3529.29000 | 3531.05000 | 56.6730 | 200068.6300 | 3530.23005 2014-03-24 22:04:00 | 3531.05000 | 3534.89000 | 3531.05000 | 3533.71000 | 45.4570 | 160617.8500 | 3533.39996 2014-03-24 22:05:00 | 3534.53000 | 3535.44000 | 3531.96000 | 3532.43000 | 27.8910 | 98538.0500 | 3532.97001 2014-03-24 22:06:00 | 3532.60000 | 3533.96000 | 3531.13000 | 3531.79000 | 18.8750 | 66681.3600 | 3532.78997 2014-03-24 22:07:00 | 3531.72000 | 3532.95000 | 3527.42000 | 3531.33000 | 28.6760 | 101235.4300 | 3530.31997 2014-03-24 22:08:00 | 3531.69000 | 3534.19000 | 3531.69000 | 3533.53000 | 51.2830 | 181187.8000 | 3533.10004 2014-03-24 22:09:00 | 3534.21000 | 3535.65000 | 3533.03000 | 3535.39000 | 48.8000 | 172492.7200 | 3534.69000 2014-03-24 22:10:00 | 3534.31000 | 3535.64000 | 3534.00000 | 3535.31000 | 55.2419 | 195266.4600 | 3534.75003 2014-03-24 22:11:00 | 3535.31000 | 3535.63000 | 3533.94000 | 3534.35000 | 23.4360 | 82841.6800 | 3534.79997 2014-03-24 22:12:00 | 3535.62000 | 3535.62000 | 3534.01000 | 3534.14000 | 60.2280 | 212876.4200 | 3534.50997 2014-03-24 22:13:00 | 3534.14000 | 3537.39000 | 3532.00000 | 3537.30000 | 53.4490 | 188911.7800 | 3534.42999 2014-03-24 22:14:00 | 3535.43000 | 3540.70000 | 3534.67000 | 3539.09000 | 38.5940 | 136497.4300 | 3536.75004 2014-03-24 22:15:00 | 3540.53000 | 3549.90000 | 3540.53000 | 3543.17000 | 49.0259 | 173809.2300 | 3545.24994 2014-03-24 22:16:00 | 3543.20000 | 3549.71000 | 3543.17000 | 3547.66000 | 86.1359 | 305649.8700 | 3548.45990 2014-03-24 22:17:00 | 3544.30000 | 3548.29000 | 3544.30000 | 3547.96000 | 16.2450 | 57615.9300 | 3546.68998 2014-03-24 22:18:00 | 3547.66000 | 3548.00000 | 3545.00000 | 3547.98000 | 51.6439 | 183121.7000 | 3545.85006 2014-03-24 22:19:00 | 3547.96000 | 3550.00000 | 3545.14000 | 3549.99000 | 30.3900 | 107830.2800 | 3548.22000 2014-03-24 22:20:00 | 3550.00000 | 3550.00000 | 3545.10000 | 3550.00000 | 34.1470 | 121189.1000 | 3549.03997 2014-03-24 22:21:00 | 3550.00000 | 3554.00000 | 3547.33000 | 3550.09000 | 41.7891 | 148350.3100 | 3549.97999 2014-03-24 22:22:00 | 3550.09000 | 3550.09000 | 3546.51000 | 3548.28000 | 51.3590 | 182237.5600 | 3548.30999 2014-03-24 22:23:00 | 3547.62000 | 3551.14000 | 3545.08000 | 3545.50000 | 49.2151 | 174616.0400 | 3548.01993 2014-03-24 22:24:00 | 3545.50000 | 3551.17000 | 3537.62000 | 3546.78000 | 53.6609 | 190187.2000 | 3544.24001 2014-03-24 22:25:00 | 3544.29000 | 3549.51000 | 3544.27000 | 3547.92000 | 54.9949 | 195003.7800 | 3545.84992 2014-03-24 22:26:00 | 3547.94000 | 3550.00000 | 3545.96000 | 3548.38000 | 81.0220 | 287469.9400 | 3548.05004 2014-03-24 22:27:00 | 3549.08000 | 3553.92000 | 3548.56000 | 3550.52000 | 23.0980 | 81987.4500 | 3549.54999 2014-03-24 22:28:00 | 3550.47000 | 3553.46000 | 3549.61000 | 3552.99000 | 25.0110 | 88823.4600 | 3551.38001 2014-03-24 22:29:00 | 3552.95000 | 3554.00000 | 3550.14000 | 3553.35000 | 77.6840 | 275907.0700 | 3551.66009 2014-03-24 22:30:00 | 3553.05000 | 3553.90000 | 3550.36000 | 3551.59000 | 34.1730 | 121382.7200 | 3552.01003 2014-03-24 22:31:00 | 3551.15000 | 3552.00000 | 3550.00000 | 3551.93000 | 88.2669 | 313441.1100 | 3551.05992 2014-03-24 22:32:00 | 3551.95000 | 3554.00000 | 3542.17000 | 3543.23000 | 58.0820 | 206136.9200 | 3549.07003 2014-03-24 22:33:00 | 3542.41000 | 3555.00000 | 3540.46000 | 3550.00000 | 60.7460 | 215468.6400 | 3547.03993 2014-03-24 22:34:00 | 3552.09000 | 3556.22000 | 3548.06000 | 3553.50000 | 71.6490 | 254500.1600 | 3552.03998 2014-03-24 22:35:00 | 3551.04000 | 3554.13000 | 3550.42000 | 3554.13000 | 48.4910 | 172216.9200 | 3551.52001 2014-03-24 22:36:00 | 3551.46000 | 3555.71000 | 3551.46000 | 3555.71000 | 33.7850 | 120050.9200 | 3553.38005 2014-03-24 22:37:00 | 3555.04000 | 3559.98000 | 3553.56000 | 3559.70000 | 36.2010 | 128765.6200 | 3556.96001 2014-03-24 22:38:00 | 3558.82000 | 3560.00000 | 3556.39000 | 3559.09000 | 26.4580 | 94166.0300 | 3559.07998 2014-03-24 22:39:00 | 3559.98000 | 3566.00000 | 3559.11000 | 3566.00000 | 99.2371 | 353549.0300 | 3562.66992 2014-03-24 22:40:00 | 3564.57000 | 3566.00000 | 3563.00000 | 3565.52000 | 28.2240 | 100610.2000 | 3564.70003 2014-03-24 22:41:00 | 3565.67000 | 3565.91000 | 3561.40000 | 3563.38000 | 79.0311 | 281681.8000 | 3564.19002 2014-03-24 22:42:00 | 3562.28000 | 3565.59000 | 3560.00000 | 3564.76000 | 67.8990 | 241972.9000 | 3563.71998 2014-03-24 22:43:00 | 3564.67000 | 3565.98000 | 3558.50000 | 3565.31000 | 67.9639 | 242156.2300 | 3563.01008 2014-03-24 22:44:00 | 3563.66000 | 3563.73000 | 3561.39000 | 3561.78000 | 58.7990 | 209458.5800 | 3562.27998 2014-03-24 22:45:00 | 3561.36000 | 3566.00000 | 3560.68000 | 3560.70000 | 30.3880 | 108216.6100 | 3561.15998 2014-03-24 22:46:00 | 3560.80000 | 3565.89000 | 3560.80000 | 3561.36000 | 18.4840 | 65845.5800 | 3562.30002 2014-03-24 22:47:00 | 3561.39000 | 3561.50000 | 3558.79000 | 3560.65000 | 11.0400 | 39308.4900 | 3560.55000 2014-03-24 22:48:00 | 3562.48000 | 3565.66000 | 3560.70000 | 3560.70000 | 35.1160 | 125100.3100 | 3562.48996 2014-03-24 22:49:00 | 3560.71000 | 3562.45000 | 3558.65000 | 3559.30000 | 41.9010 | 149182.9900 | 3560.37001 2014-03-24 22:50:00 | 3559.23000 | 3566.00000 | 3558.91000 | 3563.25000 | 39.3090 | 140097.5400 | 3564.00999 2014-03-24 22:51:00 | 3563.55000 | 3566.00000 | 3560.00000 | 3563.88000 | 99.4611 | 354472.5000 | 3563.93003 2014-03-24 22:52:00 | 3563.09000 | 3566.92000 | 3562.12000 | 3564.39000 | 52.3141 | 186460.3700 | 3564.25006 2014-03-24 22:53:00 | 3564.49000 | 3568.26000 | 3562.86000 | 3567.27000 | 23.4500 | 83635.9400 | 3566.56000 2014-03-24 22:54:00 | 3565.67000 | 3569.95000 | 3565.67000 | 3569.10000 | 16.5960 | 59222.6400 | 3568.48998 2014-03-24 22:55:00 | 3569.95000 | 3573.01000 | 3569.16000 | 3572.07000 | 23.9150 | 85389.2600 | 3570.52997 2014-03-24 22:56:00 | 3572.90000 | 3579.99000 | 3572.07000 | 3579.99000 | 44.7320 | 159973.8400 | 3576.27003 2014-03-24 22:57:00 | 3579.99000 | 3583.00000 | 3579.99000 | 3580.94000 | 47.3550 | 169560.3800 | 3580.61993 2014-03-24 22:58:00 | 3580.94000 | 3584.00000 | 3580.10000 | 3581.71000 | 26.3530 | 94408.3100 | 3582.45002 2014-03-24 22:59:00 | 3581.10000 | 3583.03000 | 3571.01000 | 3579.77000 | 64.7900 | 232008.5600 | 3580.93000 2014-03-24 23:00:00 | 3576.87000 | 3579.69000 | 3570.00000 | 3579.00000 | 52.8850 | 189056.0200 | 3574.84993 2014-03-24 23:01:00 | 3577.58000 | 3579.00000 | 3575.20000 | 3577.22000 | 50.0860 | 179117.9100 | 3576.20994 2014-03-24 23:02:00 | 3578.42000 | 3581.79000 | 3576.21000 | 3581.79000 | 57.8479 | 206988.0400 | 3578.13997 2014-03-24 23:03:00 | 3580.02000 | 3583.99000 | 3576.27000 | 3583.72000 | 90.1989 | 322943.7300 | 3580.34997 2014-03-24 23:04:00 | 3583.73000 | 3585.00000 | 3580.28000 | 3583.98000 | 59.8141 | 214258.1300 | 3582.07007 2014-03-24 23:05:00 | 3581.15000 | 3588.98000 | 3581.15000 | 3588.98000 | 47.2200 | 169310.0200 | 3585.56000 2014-03-24 23:06:00 | 3589.00000 | 3591.97000 | 3585.67000 | 3589.46000 | 44.9330 | 161283.5700 | 3589.42004 2014-03-24 23:07:00 | 3589.46000 | 3590.14000 | 3586.00000 | 3590.00000 | 58.9019 | 211411.3900 | 3589.21003 2014-03-24 23:08:00 | 3587.50000 | 3593.00000 | 3587.15000 | 3591.14000 | 52.6840 | 189130.9100 | 3589.91006 2014-03-24 23:09:00 | 3592.27000 | 3594.95000 | 3587.00000 | 3587.31000 | 73.4000 | 263577.8700 | 3590.98000 2014-03-24 23:10:00 | 3587.29000 | 3590.77000 | 3587.02000 | 3587.21000 | 63.2329 | 226917.6600 | 3588.60005 2014-03-24 23:11:00 | 3588.77000 | 3589.86000 | 3580.18000 | 3581.52000 | 77.6860 | 278618.3400 | 3586.46991 2014-03-24 23:12:00 | 3582.10000 | 3582.73000 | 3565.72000 | 3569.95000 | 54.9860 | 196679.3700 | 3576.89994 2014-03-24 23:13:00 | 3570.05000 | 3579.56000 | 3564.31000 | 3578.93000 | 65.4350 | 233947.2500 | 3575.25991 2014-03-24 23:14:00 | 3578.92000 | 3579.00000 | 3560.10000 | 3577.29000 | 67.4580 | 241305.8900 | 3577.12996 2014-03-24 23:15:00 | 3578.14000 | 3578.33000 | 3566.55000 | 3570.63000 | 80.7299 | 288438.4200 | 3572.88000 2014-03-24 23:16:00 | 3570.63000 | 3570.63000 | 3563.14000 | 3569.78000 | 64.4289 | 229857.2200 | 3567.60998 2014-03-24 23:17:00 | 3566.46000 | 3579.55000 | 3560.99000 | 3561.23000 | 61.2100 | 218426.5500 | 3568.48000 2014-03-24 23:18:00 | 3568.08000 | 3569.62000 | 3560.10000 | 3565.93000 | 57.2819 | 204175.7500 | 3564.40003 2014-03-24 23:19:00 | 3561.32000 | 3565.78000 | 3559.47000 | 3560.00000 | 79.5521 | 283329.5100 | 3561.56005 2014-03-24 23:20:00 | 3558.00000 | 3567.73000 | 3554.13000 | 3555.32000 | 63.0270 | 224202.6700 | 3557.24995 2014-03-24 23:21:00 | 3555.33000 | 3561.86000 | 3554.15000 | 3561.79000 | 53.6281 | 190788.7700 | 3557.62997 2014-03-24 23:22:00 | 3561.81000 | 3570.00000 | 3560.01000 | 3562.96000 | 57.7520 | 205846.6600 | 3564.32003 2014-03-24 23:23:00 | 3564.86000 | 3569.00000 | 3563.40000 | 3567.30000 | 72.5779 | 258823.0000 | 3566.13996 2014-03-24 23:24:00 | 3568.00000 | 3568.38000 | 3565.16000 | 3567.05000 | 75.2839 | 268564.8800 | 3567.36008 2014-03-24 23:25:00 | 3567.43000 | 3569.00000 | 3565.15000 | 3567.37000 | 54.6730 | 195019.3100 | 3567.01005 2014-03-24 23:26:00 | 3565.07000 | 3568.00000 | 3560.00000 | 3560.82000 | 58.8360 | 209598.4800 | 3562.41993 2014-03-24 23:27:00 | 3564.39000 | 3564.39000 | 3561.01000 | 3562.18000 | 53.6470 | 191113.7700 | 3562.42996 2014-03-24 23:28:00 | 3563.77000 | 3565.00000 | 3561.20000 | 3563.57000 | 57.1691 | 203689.9800 | 3562.93999 2014-03-24 23:29:00 | 3562.78000 | 3563.69000 | 3559.08000 | 3559.08000 | 40.8290 | 145422.5600 | 3561.74999 2014-03-24 23:30:00 | 3558.98000 | 3559.95000 | 3556.89000 | 3559.52000 | 72.1020 | 256565.7300 | 3558.37004 2014-03-24 23:31:00 | 3557.24000 | 3562.49000 | 3555.11000 | 3557.90000 | 45.7429 | 162704.9200 | 3556.94004 2014-03-24 23:32:00 | 3559.00000 | 3559.48000 | 3557.00000 | 3557.57000 | 58.3990 | 207821.5100 | 3558.64998 2014-03-24 23:33:00 | 3557.57000 | 3559.48000 | 3556.15000 | 3557.57000 | 66.0039 | 234835.4000 | 3557.90007 2014-03-24 23:34:00 | 3557.77000 | 3562.50000 | 3557.71000 | 3562.48000 | 21.9300 | 78070.6800 | 3559.99000 2014-03-24 23:35:00 | 3561.76000 | 3576.60000 | 3557.97000 | 3566.51000 | 94.7330 | 337621.7100 | 3563.93008 2014-03-24 23:36:00 | 3564.20000 | 3566.03000 | 3562.25000 | 3565.78000 | 47.7610 | 170254.4800 | 3564.72001 2014-03-24 23:37:00 | 3564.62000 | 3568.08000 | 3564.25000 | 3567.99000 | 66.4681 | 237027.1400 | 3566.02996 2014-03-24 23:38:00 | 3567.98000 | 3577.66000 | 3565.86000 | 3577.66000 | 65.8410 | 235148.4400 | 3571.46002 2014-03-24 23:39:00 | 3577.66000 | 3580.00000 | 3572.62000 | 3572.62000 | 81.0431 | 290009.4400 | 3578.46007 2014-03-24 23:40:00 | 3573.20000 | 3577.65000 | 3571.87000 | 3571.91000 | 51.5680 | 184340.5500 | 3574.70997 2014-03-24 23:41:00 | 3573.15000 | 3577.50000 | 3569.65000 | 3571.58000 | 97.6450 | 348897.2300 | 3573.11986 2014-03-24 23:42:00 | 3572.82000 | 3573.64000 | 3563.78000 | 3565.01000 | 51.3290 | 183157.8300 | 3568.30999 2014-03-24 23:43:00 | 3565.19000 | 3566.34000 | 3562.25000 | 3562.25000 | 45.0929 | 160766.7200 | 3565.23004 2014-03-24 23:44:00 | 3563.10000 | 3563.45000 | 3561.19000 | 3563.34000 | 26.5850 | 94711.7000 | 3562.59996 2014-03-24 23:45:00 | 3561.87000 | 3563.54000 | 3560.00000 | 3563.54000 | 70.2681 | 250299.7400 | 3562.06996 2014-03-24 23:46:00 | 3563.54000 | 3571.00000 | 3563.53000 | 3568.83000 | 38.8760 | 138577.7800 | 3564.60996 2014-03-24 23:47:00 | 3568.19000 | 3574.53000 | 3567.34000 | 3574.34000 | 81.7820 | 292088.6200 | 3571.55005 2014-03-24 23:48:00 | 3574.34000 | 3574.34000 | 3563.35000 | 3563.35000 | 89.8101 | 320540.4200 | 3569.09000 2014-03-24 23:49:00 | 3563.44000 | 3565.59000 | 3563.41000 | 3564.89000 | 116.2529 | 414391.6100 | 3564.57009 2014-03-24 23:50:00 | 3565.59000 | 3567.47000 | 3563.96000 | 3567.47000 | 42.3820 | 151133.7400 | 3565.99002 2014-03-24 23:51:00 | 3565.45000 | 3567.47000 | 3564.90000 | 3565.07000 | 71.5289 | 255095.6700 | 3566.32998 2014-03-24 23:52:00 | 3562.57000 | 3567.57000 | 3555.72000 | 3559.19000 | 86.1249 | 306644.4000 | 3560.45988 2014-03-24 23:53:00 | 3560.70000 | 3564.30000 | 3558.45000 | 3563.61000 | 44.7000 | 159202.9700 | 3561.59000 2014-03-24 23:54:00 | 3559.11000 | 3563.61000 | 3557.70000 | 3562.94000 | 64.0960 | 228260.5800 | 3561.22993 2014-03-24 23:55:00 | 3562.28000 | 3563.48000 | 3561.27000 | 3563.46000 | 73.3991 | 261488.6700 | 3562.55998 2014-03-24 23:56:00 | 3563.46000 | 3564.18000 | 3563.00000 | 3564.18000 | 15.0300 | 53555.5000 | 3563.24000 2014-03-24 23:57:00 | 3564.14000 | 3568.80000 | 3563.56000 | 3568.80000 | 21.1460 | 75380.2400 | 3564.74998 2014-03-24 23:58:00 | 3568.82000 | 3569.99000 | 3568.00000 | 3568.94000 | 45.0550 | 160807.9400 | 3569.14994 2014-03-24 23:59:00 | 3568.66000 | 3569.99000 | 3566.48000 | 3566.60000 | 54.7070 | 195168.3000 | 3567.51995 2014-03-25 00:00:00 | 3567.18000 | 3568.79000 | 3565.00000 | 3568.46000 | 90.7749 | 323782.3600 | 3566.86987 2014-03-25 00:01:00 | 3566.17000 | 3566.19000 | 3563.00000 | 3563.81000 | 109.9971 | 392101.1900 | 3564.64991 2014-03-25 00:02:00 | 3563.80000 | 3566.01000 | 3563.01000 | 3565.13000 | 61.7320 | 220068.9900 | 3564.91003 2014-03-25 00:03:00 | 3564.24000 | 3566.00000 | 3563.27000 | 3566.00000 | 75.8380 | 270348.7300 | 3564.81996 2014-03-25 00:04:00 | 3566.00000 | 3566.00000 | 3564.77000 | 3566.00000 | 126.7539 | 451937.1300 | 3565.47014 2014-03-25 00:05:00 | 3565.02000 | 3565.92000 | 3563.59000 | 3565.54000 | 26.7040 | 95182.9700 | 3564.37003 2014-03-25 00:06:00 | 3565.54000 | 3568.00000 | 3564.98000 | 3566.91000 | 110.6361 | 394613.3700 | 3566.76988 2014-03-25 00:07:00 | 3566.86000 | 3569.00000 | 3566.57000 | 3568.69000 | 75.2901 | 268621.4500 | 3567.82000 2014-03-25 00:08:00 | 3569.00000 | 3569.08000 | 3566.71000 | 3566.96000 | 66.0741 | 235711.9400 | 3567.39008 2014-03-25 00:09:00 | 3566.96000 | 3568.62000 | 3566.40000 | 3566.69000 | 90.9981 | 324616.4300 | 3567.28995 2014-03-25 00:10:00 | 3566.69000 | 3568.90000 | 3566.54000 | 3567.94000 | 51.4319 | 183505.0800 | 3567.92003 2014-03-25 00:11:00 | 3568.59000 | 3568.60000 | 3564.49000 | 3565.88000 | 55.7290 | 198767.9900 | 3566.68998 2014-03-25 00:12:00 | 3565.89000 | 3565.89000 | 3564.46000 | 3565.00000 | 36.5080 | 130153.6900 | 3565.06998 2014-03-25 00:13:00 | 3565.01000 | 3568.00000 | 3564.31000 | 3564.34000 | 57.7270 | 205846.8300 | 3565.86995 2014-03-25 00:14:00 | 3564.43000 | 3566.67000 | 3563.33000 | 3564.52000 | 105.3661 | 375624.9000 | 3564.94989 2014-03-25 00:15:00 | 3563.94000 | 3565.00000 | 3563.49000 | 3563.57000 | 15.9540 | 56864.5300 | 3564.28002 2014-03-25 00:16:00 | 3563.64000 | 3564.96000 | 3563.00000 | 3564.57000 | 115.8641 | 412931.6500 | 3563.93013 2014-03-25 00:17:00 | 3564.45000 | 3564.45000 | 3561.03000 | 3562.21000 | 82.8560 | 295167.7800 | 3562.41991 2014-03-25 00:18:00 | 3560.91000 | 3562.00000 | 3559.98000 | 3560.00000 | 101.6850 | 362092.3000 | 3560.91986 2014-03-25 00:19:00 | 3560.00000 | 3560.07000 | 3558.88000 | 3560.07000 | 60.1241 | 213997.1500 | 3559.26007 2014-03-25 00:20:00 | 3560.63000 | 3561.88000 | 3558.87000 | 3560.04000 | 104.1039 | 370694.1000 | 3560.81011 2014-03-25 00:21:00 | 3559.56000 | 3559.59000 | 3558.08000 | 3558.08000 | 2.5080 | 8926.2200 | 3559.10000 2014-03-25 00:22:00 | 3558.06000 | 3558.06000 | 3555.00000 | 3555.25000 | 30.9540 | 110056.7200 | 3555.49004 2014-03-25 00:23:00 | 3555.05000 | 3555.07000 | 3550.50000 | 3550.50000 | 57.3680 | 203810.1200 | 3552.67997 2014-03-25 00:24:00 | 3550.57000 | 3560.73000 | 3545.00000 | 3547.95000 | 138.6230 | 492070.0900 | 3549.70012 2014-03-25 00:25:00 | 3549.04000 | 3550.94000 | 3545.22000 | 3547.56000 | 106.5699 | 378080.2200 | 3547.72000 2014-03-25 00:26:00 | 3550.12000 | 3552.53000 | 3546.50000 | 3551.62000 | 130.1519 | 461886.8500 | 3548.83007 2014-03-25 00:27:00 | 3551.50000 | 3551.65000 | 3546.04000 | 3547.01000 | 81.9570 | 290757.1800 | 3547.67993 2014-03-25 00:28:00 | 3547.12000 | 3547.83000 | 3546.04000 | 3546.15000 | 95.3980 | 338356.6400 | 3546.78995 2014-03-25 00:29:00 | 3546.18000 | 3546.18000 | 3542.64000 | 3544.57000 | 88.7061 | 314375.1400 | 3544.00990 2014-03-25 00:30:00 | 3542.99000 | 3545.00000 | 3530.00000 | 3538.10000 | 131.7010 | 465868.7600 | 3537.32004 2014-03-25 00:31:00 | 3533.85000 | 3537.92000 | 3527.24000 | 3532.81000 | 124.4612 | 439906.7000 | 3534.49004 2014-03-25 00:32:00 | 3532.94000 | 3542.86000 | 3532.94000 | 3539.02000 | 88.8569 | 314404.3000 | 3538.31992 2014-03-25 00:33:00 | 3539.29000 | 3542.33000 | 3538.00000 | 3538.62000 | 105.8030 | 374578.6600 | 3540.34009 2014-03-25 00:34:00 | 3538.71000 | 3539.80000 | 3537.00000 | 3538.13000 | 53.8610 | 190579.6800 | 3538.36002 2014-03-25 00:35:00 | 3538.17000 | 3538.21000 | 3537.34000 | 3537.34000 | 30.3550 | 107399.9700 | 3538.12996 2014-03-25 00:36:00 | 3537.89000 | 3538.18000 | 3534.60000 | 3535.00000 | 71.4670 | 252755.1600 | 3536.66994 2014-03-25 00:37:00 | 3535.00000 | 3539.01000 | 3534.64000 | 3538.04000 | 65.5470 | 231852.8700 | 3537.19994 2014-03-25 00:38:00 | 3538.80000 | 3546.98000 | 3537.00000 | 3542.04000 | 80.2490 | 284157.5400 | 3540.94998 2014-03-25 00:39:00 | 3543.49000 | 3544.69000 | 3542.02000 | 3544.00000 | 58.2539 | 206426.9200 | 3543.57006 2014-03-25 00:40:00 | 3544.69000 | 3550.00000 | 3544.02000 | 3547.90000 | 106.3729 | 377294.1500 | 3546.90009 2014-03-25 00:41:00 | 3549.49000 | 3550.10000 | 3547.19000 | 3548.26000 | 65.8599 | 233721.1300 | 3548.76000 2014-03-25 00:42:00 | 3548.28000 | 3549.42000 | 3548.00000 | 3549.40000 | 12.6460 | 44877.0100 | 3548.70999 2014-03-25 00:43:00 | 3549.46000 | 3552.00000 | 3548.78000 | 3551.00000 | 37.7300 | 133969.1500 | 3550.73000 2014-03-25 00:44:00 | 3551.59000 | 3552.00000 | 3551.00000 | 3552.00000 | 17.3530 | 61629.9500 | 3551.54001 2014-03-25 00:45:00 | 3551.62000 | 3552.02000 | 3551.00000 | 3551.00000 | 13.0440 | 46323.4400 | 3551.32001 2014-03-25 00:46:00 | 3551.38000 | 3551.40000 | 3549.00000 | 3549.05000 | 72.4000 | 257012.6300 | 3549.90000 2014-03-25 00:47:00 | 3548.69000 | 3549.00000 | 3547.02000 | 3548.72000 | 108.8710 | 386275.2600 | 3548.01003 2014-03-25 00:48:00 | 3547.89000 | 3547.89000 | 3544.13000 | 3544.93000 | 83.0271 | 294422.2400 | 3546.09993 2014-03-25 00:49:00 | 3546.92000 | 3546.92000 | 3543.00000 | 3546.50000 | 111.6889 | 395956.2300 | 3545.16997 2014-03-25 00:50:00 | 3546.50000 | 3551.03000 | 3546.50000 | 3549.63000 | 56.5260 | 200577.4700 | 3548.40994 2014-03-25 00:51:00 | 3549.63000 | 3551.08000 | 3547.41000 | 3547.69000 | 79.3899 | 281754.9000 | 3549.00000 2014-03-25 00:52:00 | 3547.21000 | 3547.72000 | 3544.36000 | 3546.66000 | 73.5510 | 260818.3100 | 3546.09002 2014-03-25 00:53:00 | 3546.84000 | 3551.90000 | 3544.04000 | 3551.65000 | 51.2289 | 181693.7100 | 3546.69998 2014-03-25 00:54:00 | 3549.90000 | 3551.30000 | 3547.45000 | 3547.48000 | 42.3130 | 150188.2700 | 3549.46004 2014-03-25 00:55:00 | 3546.97000 | 3547.98000 | 3546.97000 | 3547.28000 | 9.6100 | 34090.0700 | 3547.35000 2014-03-25 00:56:00 | 3547.36000 | 3548.15000 | 3546.41000 | 3546.41000 | 3.4140 | 12110.7400 | 3547.38000 2014-03-25 00:57:00 | 3546.01000 | 3546.43000 | 3543.67000 | 3544.63000 | 45.6780 | 161975.8800 | 3546.03997 2014-03-25 00:58:00 | 3543.08000 | 3544.00000 | 3533.00000 | 3537.93000 | 103.0919 | 364904.1200 | 3539.60006 2014-03-25 00:59:00 | 3540.92000 | 3540.92000 | 3531.00000 | 3535.86000 | 156.2591 | 552350.9300 | 3534.83996 2014-03-25 01:00:00 | 3535.17000 | 3545.00000 | 3533.00000 | 3533.03000 | 131.9079 | 466328.6000 | 3535.25992 2014-03-25 01:01:00 | 3535.93000 | 3539.00000 | 3533.00000 | 3537.00000 | 177.6742 | 628051.5700 | 3534.85021 2014-03-25 01:02:00 | 3534.78000 | 3544.00000 | 3534.76000 | 3539.66000 | 145.1329 | 513700.9600 | 3539.52012 2014-03-25 01:03:00 | 3540.00000 | 3543.00000 | 3538.04000 | 3538.34000 | 176.0262 | 623343.8900 | 3541.19981 2014-03-25 01:04:00 | 3538.64000 | 3543.00000 | 3534.00000 | 3534.06000 | 101.4179 | 359064.1600 | 3540.43994 2014-03-25 01:05:00 | 3533.93000 | 3536.08000 | 3533.01000 | 3534.42000 | 104.1030 | 367920.6700 | 3534.20009 2014-03-25 01:06:00 | 3535.56000 | 3536.00000 | 3533.52000 | 3535.13000 | 92.4291 | 326734.0800 | 3534.96998 2014-03-25 01:07:00 | 3535.06000 | 3536.84000 | 3534.16000 | 3535.00000 | 49.2339 | 174062.6400 | 3535.42005 2014-03-25 01:08:00 | 3534.13000 | 3536.20000 | 3534.01000 | 3536.03000 | 65.6759 | 232162.4400 | 3534.96992 2014-03-25 01:09:00 | 3535.83000 | 3540.00000 | 3534.50000 | 3534.65000 | 122.4079 | 432863.8600 | 3536.23993 2014-03-25 01:10:00 | 3534.78000 | 3541.96000 | 3534.02000 | 3539.69000 | 107.0219 | 378753.8900 | 3539.03006 2014-03-25 01:11:00 | 3539.69000 | 3539.69000 | 3534.02000 | 3535.50000 | 124.7751 | 441177.2300 | 3535.77983 2014-03-25 01:12:00 | 3534.03000 | 3536.96000 | 3534.01000 | 3534.03000 | 119.3361 | 421884.2300 | 3535.25987 2014-03-25 01:13:00 | 3534.01000 | 3539.05000 | 3534.01000 | 3539.05000 | 149.6259 | 528977.0500 | 3535.32983 2014-03-25 01:14:00 | 3537.22000 | 3539.16000 | 3534.07000 | 3537.93000 | 54.6439 | 193322.5800 | 3537.86006 2014-03-25 01:15:00 | 3538.16000 | 3539.00000 | 3538.00000 | 3538.09000 | 36.1940 | 128062.0800 | 3538.21004 2014-03-25 01:16:00 | 3538.00000 | 3539.00000 | 3538.00000 | 3538.69000 | 48.1391 | 170318.9000 | 3538.05999 2014-03-25 01:17:00 | 3538.00000 | 3538.00000 | 3535.00000 | 3535.00000 | 64.5441 | 228213.0500 | 3535.77007 2014-03-25 01:18:00 | 3535.00000 | 3536.32000 | 3535.00000 | 3536.23000 | 61.1269 | 216124.0200 | 3535.65995 2014-03-25 01:19:00 | 3535.14000 | 3536.00000 | 3535.00000 | 3535.00000 | 11.6700 | 41259.3200 | 3535.50000 2014-03-25 01:20:00 | 3534.93000 | 3536.00000 | 3534.20000 | 3535.94000 | 45.3439 | 160303.9800 | 3535.29005 2014-03-25 01:21:00 | 3536.00000 | 3536.51000 | 3534.18000 | 3536.51000 | 52.1530 | 184367.6500 | 3535.13004 2014-03-25 01:22:00 | 3536.51000 | 3537.08000 | 3535.70000 | 3535.70000 | 15.3000 | 54103.9800 | 3536.21000 2014-03-25 01:23:00 | 3535.50000 | 3535.67000 | 3534.01000 | 3535.47000 | 50.9671 | 180145.1400 | 3534.53996 2014-03-25 01:24:00 | 3535.58000 | 3539.00000 | 3534.20000 | 3534.95000 | 114.6919 | 405512.8800 | 3535.67006 2014-03-25 01:25:00 | 3535.54000 | 3535.54000 | 3534.30000 | 3535.38000 | 35.7320 | 126306.8800 | 3534.84002 2014-03-25 01:26:00 | 3535.00000 | 3535.00000 | 3533.50000 | 3533.97000 | 57.0639 | 201665.1100 | 3534.02006 2014-03-25 01:27:00 | 3533.99000 | 3534.40000 | 3533.99000 | 3534.37000 | 33.5380 | 118533.0100 | 3534.28998 2014-03-25 01:28:00 | 3534.36000 | 3535.00000 | 3533.50000 | 3534.37000 | 46.7930 | 165377.2300 | 3534.23004 2014-03-25 01:29:00 | 3535.00000 | 3539.00000 | 3534.96000 | 3539.00000 | 48.9060 | 172942.7000 | 3536.22994 2014-03-25 01:30:00 | 3536.44000 | 3542.72000 | 3536.44000 | 3539.75000 | 59.1330 | 209196.4200 | 3537.73005 2014-03-25 01:31:00 | 3539.61000 | 3545.68000 | 3538.76000 | 3543.38000 | 82.3141 | 291536.6500 | 3541.76009 2014-03-25 01:32:00 | 3545.68000 | 3551.99000 | 3543.41000 | 3545.08000 | 208.8107 | 740346.7300 | 3545.54004 2014-03-25 01:33:00 | 3545.40000 | 3547.77000 | 3542.24000 | 3543.96000 | 91.8949 | 325760.9700 | 3544.92987 2014-03-25 01:34:00 | 3543.24000 | 3544.46000 | 3539.62000 | 3539.62000 | 76.9829 | 272760.5600 | 3543.13006 2014-03-25 01:35:00 | 3539.32000 | 3539.55000 | 3537.54000 | 3537.54000 | 131.4150 | 465026.3000 | 3538.60981 2014-03-25 01:36:00 | 3542.00000 | 3542.00000 | 3537.44000 | 3539.10000 | 185.1788 | 655442.0500 | 3539.50993 2014-03-25 01:37:00 | 3540.77000 | 3540.99000 | 3538.00000 | 3538.94000 | 33.5450 | 118723.2900 | 3539.21995 2014-03-25 01:38:00 | 3539.00000 | 3539.00000 | 3537.44000 | 3539.00000 | 58.4731 | 206892.3000 | 3538.25005 2014-03-25 01:39:00 | 3539.00000 | 3539.00000 | 3537.00000 | 3538.97000 | 73.9340 | 261588.7100 | 3538.14008 2014-03-25 01:40:00 | 3538.08000 | 3539.03000 | 3537.10000 | 3539.03000 | 16.7150 | 59145.6500 | 3538.47998 2014-03-25 01:41:00 | 3539.03000 | 3541.00000 | 3539.03000 | 3539.47000 | 48.5350 | 171807.0900 | 3539.85993 2014-03-25 01:42:00 | 3539.15000 | 3539.15000 | 3538.81000 | 3538.99000 | 11.0420 | 39077.8600 | 3539.02001 2014-03-25 01:43:00 | 3539.25000 | 3539.90000 | 3539.19000 | 3539.25000 | 4.6340 | 16401.0800 | 3539.29001 2014-03-25 01:44:00 | 3539.00000 | 3539.00000 | 3538.01000 | 3538.01000 | 10.0490 | 35561.1900 | 3538.78000 2014-03-25 01:45:00 | 3538.04000 | 3539.46000 | 3536.01000 | 3536.98000 | 66.8790 | 236625.9000 | 3538.11998 2014-03-25 01:46:00 | 3538.49000 | 3539.68000 | 3535.50000 | 3537.91000 | 120.0240 | 424637.7500 | 3537.94014 2014-03-25 01:47:00 | 3539.68000 | 3539.68000 | 3535.00000 | 3537.00000 | 113.1331 | 400188.0900 | 3537.32010 2014-03-25 01:48:00 | 3537.50000 | 3538.98000 | 3537.05000 | 3537.47000 | 31.5540 | 111630.1800 | 3537.75004 2014-03-25 01:49:00 | 3537.89000 | 3539.00000 | 3536.63000 | 3537.15000 | 156.4089 | 553368.3700 | 3537.95995 2014-03-25 01:50:00 | 3536.77000 | 3539.91000 | 3535.54000 | 3539.91000 | 57.9551 | 205088.5200 | 3538.74992 2014-03-25 01:51:00 | 3539.61000 | 3539.94000 | 3538.79000 | 3539.00000 | 30.4640 | 107819.8200 | 3539.25003 2014-03-25 01:52:00 | 3539.05000 | 3539.49000 | 3535.50000 | 3538.28000 | 50.7020 | 179362.3900 | 3537.58003 2014-03-25 01:53:00 | 3539.53000 | 3539.69000 | 3536.99000 | 3538.81000 | 138.6950 | 490809.8000 | 3538.76981 2014-03-25 01:54:00 | 3538.00000 | 3538.98000 | 3535.21000 | 3535.32000 | 115.0430 | 406917.2900 | 3537.09010 2014-03-25 01:55:00 | 3536.94000 | 3537.02000 | 3535.45000 | 3536.94000 | 68.3611 | 241743.9800 | 3536.28002 2014-03-25 01:56:00 | 3536.33000 | 3539.50000 | 3536.33000 | 3538.29000 | 116.1590 | 410895.0600 | 3537.34997 2014-03-25 01:57:00 | 3539.18000 | 3539.43000 | 3537.44000 | 3539.38000 | 109.9930 | 389230.1700 | 3538.68009 2014-03-25 01:58:00 | 3537.81000 | 3539.37000 | 3537.35000 | 3537.35000 | 50.3110 | 178016.3800 | 3538.32001 2014-03-25 01:59:00 | 3537.97000 | 3539.50000 | 3537.48000 | 3538.59000 | 115.1479 | 407453.2500 | 3538.51993 2014-03-25 02:00:00 | 3538.57000 | 3540.95000 | 3538.57000 | 3540.95000 | 79.7140 | 282208.9700 | 3540.27009 2014-03-25 02:01:00 | 3539.89000 | 3541.96000 | 3539.41000 | 3541.96000 | 126.4309 | 447684.2100 | 3540.94003 2014-03-25 02:02:00 | 3541.96000 | 3546.78000 | 3541.00000 | 3546.33000 | 116.5618 | 413043.8700 | 3543.56006 2014-03-25 02:03:00 | 3546.70000 | 3549.98000 | 3543.12000 | 3549.05000 | 174.8101 | 619757.7500 | 3545.32001 2014-03-25 02:04:00 | 3549.98000 | 3550.00000 | 3546.45000 | 3548.38000 | 206.9642 | 734468.4100 | 3548.77025 2014-03-25 02:05:00 | 3548.30000 | 3549.99000 | 3546.97000 | 3546.97000 | 37.5440 | 133227.5600 | 3548.57004 2014-03-25 02:06:00 | 3547.48000 | 3548.70000 | 3544.70000 | 3544.70000 | 195.7161 | 694099.1700 | 3546.45978 2014-03-25 02:07:00 | 3545.81000 | 3547.97000 | 3543.55000 | 3545.00000 | 115.0271 | 407837.6100 | 3545.57990 2014-03-25 02:08:00 | 3544.31000 | 3548.99000 | 3543.50000 | 3545.80000 | 123.2802 | 437028.1400 | 3545.00001 2014-03-25 02:09:00 | 3547.78000 | 3549.08000 | 3545.80000 | 3549.08000 | 155.2219 | 550696.2000 | 3547.80008 2014-03-25 02:10:00 | 3549.06000 | 3551.00000 | 3548.87000 | 3550.00000 | 55.0750 | 195502.5300 | 3549.74992 2014-03-25 02:11:00 | 3550.00000 | 3552.98000 | 3550.00000 | 3552.70000 | 50.8950 | 180752.7200 | 3551.47993 2014-03-25 02:12:00 | 3552.85000 | 3552.87000 | 3550.00000 | 3552.80000 | 144.5279 | 513241.5700 | 3551.15991 2014-03-25 02:13:00 | 3553.86000 | 3556.32000 | 3552.62000 | 3555.20000 | 206.8311 | 735183.3300 | 3554.51007 2014-03-25 02:14:00 | 3555.18000 | 3556.88000 | 3554.01000 | 3555.37000 | 168.5269 | 599187.1500 | 3555.43985 2014-03-25 02:15:00 | 3556.08000 | 3560.00000 | 3555.00000 | 3557.89000 | 221.6922 | 788490.3900 | 3556.69014 2014-03-25 02:16:00 | 3556.10000 | 3559.15000 | 3553.08000 | 3553.40000 | 220.5497 | 784191.0200 | 3555.61998 2014-03-25 02:17:00 | 3556.08000 | 3557.00000 | 3548.02000 | 3551.43000 | 276.0389 | 981141.4700 | 3554.35991 2014-03-25 02:18:00 | 3551.16000 | 3551.16000 | 3546.40000 | 3548.58000 | 248.1392 | 880703.1000 | 3549.22994 2014-03-25 02:19:00 | 3549.37000 | 3554.57000 | 3548.45000 | 3550.48000 | 200.0139 | 710369.3200 | 3551.60022 2014-03-25 02:20:00 | 3551.89000 | 3554.99000 | 3550.06000 | 3552.03000 | 180.8510 | 642314.0500 | 3551.62005 2014-03-25 02:21:00 | 3553.77000 | 3555.52000 | 3552.13000 | 3553.73000 | 179.8888 | 639205.9000 | 3553.33994 2014-03-25 02:22:00 | 3553.18000 | 3560.00000 | 3552.30000 | 3554.28000 | 169.8191 | 603667.6700 | 3554.76995 2014-03-25 02:23:00 | 3553.96000 | 3559.27000 | 3553.11000 | 3555.32000 | 285.2406 | 1014278.6300 | 3555.87005 2014-03-25 02:24:00 | 3554.38000 | 3555.75000 | 3552.12000 | 3554.00000 | 117.8141 | 418720.9100 | 3554.08014 2014-03-25 02:25:00 | 3554.16000 | 3555.41000 | 3550.00000 | 3550.00000 | 97.7139 | 347120.6800 | 3552.42011 2014-03-25 02:26:00 | 3554.32000 | 3554.32000 | 3550.00000 | 3552.35000 | 164.6238 | 584817.9000 | 3552.45018 2014-03-25 02:27:00 | 3552.63000 | 3555.00000 | 3551.22000 | 3552.57000 | 152.3998 | 541442.9600 | 3552.77999 2014-03-25 02:28:00 | 3551.67000 | 3553.72000 | 3548.00000 | 3548.38000 | 157.7321 | 559964.7600 | 3550.10009 2014-03-25 02:29:00 | 3549.87000 | 3549.87000 | 3545.20000 | 3547.56000 | 57.6539 | 204576.9100 | 3548.36006 2014-03-25 02:30:00 | 3547.80000 | 3547.80000 | 3540.00000 | 3541.01000 | 148.2638 | 525374.3500 | 3543.51016 2014-03-25 02:31:00 | 3544.49000 | 3546.90000 | 3540.00000 | 3541.20000 | 190.1338 | 673649.9500 | 3543.03021 2014-03-25 02:32:00 | 3544.03000 | 3548.49000 | 3541.25000 | 3548.31000 | 179.8029 | 637363.4700 | 3544.79015 2014-03-25 02:33:00 | 3547.02000 | 3549.32000 | 3545.71000 | 3546.29000 | 194.7231 | 690673.0100 | 3546.95017 2014-03-25 02:34:00 | 3548.68000 | 3549.72000 | 3546.09000 | 3548.41000 | 217.4591 | 771394.6700 | 3547.30994 2014-03-25 02:35:00 | 3548.97000 | 3553.28000 | 3548.13000 | 3550.00000 | 157.0570 | 557574.2000 | 3550.13987 2014-03-25 02:36:00 | 3549.02000 | 3549.89000 | 3545.00000 | 3546.75000 | 130.5969 | 463283.4500 | 3547.42989 2014-03-25 02:37:00 | 3548.06000 | 3549.00000 | 3542.85000 | 3542.85000 | 150.6732 | 534433.2600 | 3546.97013 2014-03-25 02:38:00 | 3544.75000 | 3549.04000 | 3542.03000 | 3548.00000 | 146.9559 | 521036.5600 | 3545.52983 2014-03-25 02:39:00 | 3547.98000 | 3550.00000 | 3547.98000 | 3548.00000 | 92.2560 | 327383.4100 | 3548.63990 2014-03-25 02:40:00 | 3548.51000 | 3549.90000 | 3545.85000 | 3548.73000 | 82.8730 | 294015.2900 | 3547.78007 2014-03-25 02:41:00 | 3548.83000 | 3549.33000 | 3546.51000 | 3548.29000 | 233.1963 | 827373.2900 | 3547.96975 2014-03-25 02:42:00 | 3548.63000 | 3548.82000 | 3547.16000 | 3548.35000 | 159.4638 | 565756.8000 | 3547.87017 2014-03-25 02:43:00 | 3547.23000 | 3548.80000 | 3545.85000 | 3546.06000 | 61.9480 | 219760.0800 | 3547.48997 2014-03-25 02:44:00 | 3546.76000 | 3546.76000 | 3544.06000 | 3545.78000 | 43.7639 | 155153.2700 | 3545.23005 2014-03-25 02:45:00 | 3545.78000 | 3546.14000 | 3543.06000 | 3544.34000 | 105.3400 | 373378.5800 | 3544.51000 2014-03-25 02:46:00 | 3544.80000 | 3548.82000 | 3543.65000 | 3548.82000 | 86.9730 | 308283.6800 | 3544.59007 2014-03-25 02:47:00 | 3548.04000 | 3548.52000 | 3544.06000 | 3548.52000 | 130.4251 | 462549.9300 | 3546.47982 2014-03-25 02:48:00 | 3548.80000 | 3549.00000 | 3547.23000 | 3548.50000 | 21.8150 | 77400.5500 | 3548.03997 2014-03-25 02:49:00 | 3548.00000 | 3548.00000 | 3547.43000 | 3548.00000 | 5.0220 | 17816.1500 | 3547.62000 2014-03-25 02:50:00 | 3548.00000 | 3549.00000 | 3548.00000 | 3548.57000 | 9.2010 | 32650.3300 | 3548.56000 2014-03-25 02:51:00 | 3548.57000 | 3548.94000 | 3545.00000 | 3547.23000 | 159.8129 | 566875.3900 | 3547.12013 2014-03-25 02:52:00 | 3546.89000 | 3547.85000 | 3546.00000 | 3546.78000 | 254.7381 | 903523.0000 | 3546.86987 2014-03-25 02:53:00 | 3547.00000 | 3547.00000 | 3546.22000 | 3546.70000 | 23.0160 | 81628.9700 | 3546.61997 2014-03-25 02:54:00 | 3547.00000 | 3548.00000 | 3546.70000 | 3547.71000 | 182.8872 | 648737.4200 | 3547.19986 2014-03-25 02:55:00 | 3547.62000 | 3547.72000 | 3545.00000 | 3545.00000 | 216.4478 | 767562.7200 | 3546.17986 2014-03-25 02:56:00 | 3545.90000 | 3546.51000 | 3545.14000 | 3545.76000 | 145.7321 | 516736.7700 | 3545.80008 2014-03-25 02:57:00 | 3546.50000 | 3546.50000 | 3543.30000 | 3543.51000 | 134.8120 | 478015.0400 | 3545.79008 2014-03-25 02:58:00 | 3544.72000 | 3545.69000 | 3543.45000 | 3544.81000 | 185.0290 | 655827.7100 | 3544.45995 2014-03-25 02:59:00 | 3544.10000 | 3544.83000 | 3543.76000 | 3543.76000 | 232.6761 | 824671.6800 | 3544.28975 2014-03-25 03:00:00 | 3543.76000 | 3544.73000 | 3541.01000 | 3542.34000 | 143.9591 | 510044.3400 | 3542.97996 2014-03-25 03:01:00 | 3543.93000 | 3544.42000 | 3541.01000 | 3544.42000 | 68.7940 | 243717.9800 | 3542.72008 2014-03-25 03:02:00 | 3543.66000 | 3545.00000 | 3543.32000 | 3545.00000 | 63.6481 | 225578.3500 | 3544.14997 2014-03-25 03:03:00 | 3545.00000 | 3546.00000 | 3544.27000 | 3545.35000 | 181.2868 | 642690.7900 | 3545.15984 2014-03-25 03:04:00 | 3544.87000 | 3546.00000 | 3543.79000 | 3544.04000 | 184.6921 | 654744.7000 | 3545.06011 2014-03-25 03:05:00 | 3543.71000 | 3545.00000 | 3541.01000 | 3542.54000 | 140.0071 | 496145.7800 | 3543.71988 2014-03-25 03:06:00 | 3542.44000 | 3545.00000 | 3542.44000 | 3544.26000 | 287.5591 | 1019103.7300 | 3543.97993 2014-03-25 03:07:00 | 3544.72000 | 3544.98000 | 3541.12000 | 3541.56000 | 295.7570 | 1048012.0400 | 3543.48975 2014-03-25 03:08:00 | 3542.10000 | 3544.99000 | 3540.14000 | 3541.25000 | 167.1849 | 592220.5300 | 3542.30976 2014-03-25 03:09:00 | 3541.00000 | 3544.11000 | 3540.00000 | 3544.11000 | 184.9888 | 655282.1500 | 3542.27994 2014-03-25 03:10:00 | 3544.98000 | 3544.98000 | 3537.23000 | 3541.40000 | 78.8721 | 279376.7700 | 3542.15005 2014-03-25 03:11:00 | 3541.23000 | 3542.00000 | 3541.23000 | 3542.00000 | 4.2840 | 15172.1900 | 3541.60000 2014-03-25 03:12:00 | 3542.04000 | 3542.04000 | 3537.04000 | 3540.00000 | 97.9370 | 346716.4200 | 3540.19992 2014-03-25 03:13:00 | 3540.07000 | 3540.58000 | 3536.20000 | 3537.71000 | 196.7372 | 696119.0000 | 3538.31984 2014-03-25 03:14:00 | 3538.63000 | 3540.00000 | 3536.34000 | 3539.18000 | 150.0940 | 530971.0900 | 3537.59017 2014-03-25 03:15:00 | 3540.00000 | 3542.17000 | 3537.01000 | 3537.66000 | 185.4589 | 656526.4400 | 3540.00994 2014-03-25 03:16:00 | 3538.74000 | 3540.05000 | 3536.00000 | 3538.54000 | 97.8930 | 346317.0600 | 3537.71008 2014-03-25 03:17:00 | 3539.85000 | 3539.97000 | 3536.55000 | 3538.00000 | 186.3118 | 659249.3400 | 3538.42009 2014-03-25 03:18:00 | 3537.98000 | 3538.98000 | 3537.27000 | 3537.27000 | 7.0670 | 25004.3500 | 3538.18999 2014-03-25 03:19:00 | 3536.22000 | 3537.04000 | 3534.00000 | 3534.00000 | 56.9211 | 201264.8800 | 3535.86002 2014-03-25 03:20:00 | 3534.01000 | 3535.63000 | 3531.00000 | 3533.69000 | 89.9390 | 317752.5900 | 3532.97997 2014-03-25 03:21:00 | 3533.44000 | 3540.00000 | 3531.93000 | 3533.65000 | 234.7040 | 829549.5200 | 3534.45026 2014-03-25 03:22:00 | 3533.67000 | 3539.55000 | 3533.67000 | 3536.50000 | 230.0781 | 813625.0900 | 3536.29988 2014-03-25 03:23:00 | 3536.49000 | 3539.84000 | 3536.00000 | 3539.71000 | 92.9760 | 328955.4900 | 3538.06989 2014-03-25 03:24:00 | 3537.98000 | 3539.14000 | 3535.00000 | 3536.48000 | 206.7360 | 731156.9300 | 3536.66977 2014-03-25 03:25:00 | 3536.71000 | 3537.02000 | 3535.00000 | 3536.21000 | 111.2461 | 393353.8100 | 3535.88988 2014-03-25 03:26:00 | 3536.21000 | 3536.72000 | 3535.00000 | 3536.30000 | 149.0061 | 526818.4200 | 3535.54983 2014-03-25 03:27:00 | 3536.23000 | 3536.23000 | 3532.60000 | 3534.73000 | 72.9540 | 257828.9500 | 3534.13008 2014-03-25 03:28:00 | 3533.21000 | 3534.82000 | 3531.92000 | 3531.94000 | 160.9340 | 568616.8000 | 3533.23018 2014-03-25 03:29:00 | 3532.81000 | 3535.00000 | 3531.92000 | 3535.00000 | 145.1751 | 512861.6300 | 3532.70980 2014-03-25 03:30:00 | 3534.43000 | 3537.60000 | 3533.64000 | 3536.06000 | 33.7630 | 119358.0000 | 3535.17003 2014-03-25 03:31:00 | 3536.09000 | 3539.77000 | 3535.00000 | 3537.84000 | 113.1490 | 400256.5900 | 3537.42997 2014-03-25 03:32:00 | 3537.77000 | 3537.77000 | 3535.00000 | 3536.94000 | 236.6901 | 837007.1800 | 3536.30001 2014-03-25 03:33:00 | 3536.07000 | 3537.13000 | 3535.00000 | 3535.62000 | 140.2950 | 496097.3300 | 3536.10020 2014-03-25 03:34:00 | 3536.17000 | 3537.29000 | 3534.10000 | 3536.15000 | 212.7579 | 752222.4700 | 3535.57987 2014-03-25 03:35:00 | 3534.48000 | 3537.00000 | 3532.00000 | 3532.00000 | 189.9149 | 671090.7000 | 3533.63972 2014-03-25 03:36:00 | 3531.92000 | 3534.09000 | 3527.00000 | 3527.00000 | 207.2732 | 732058.0600 | 3531.85019 2014-03-25 03:37:00 | 3529.52000 | 3529.82000 | 3525.30000 | 3527.50000 | 184.6262 | 651254.1800 | 3527.41980 2014-03-25 03:38:00 | 3527.50000 | 3527.51000 | 3516.00000 | 3516.00000 | 238.1221 | 839032.8400 | 3523.54014 2014-03-25 03:39:00 | 3515.96000 | 3516.00000 | 3502.98000 | 3510.77000 | 232.1542 | 814466.7400 | 3508.30028 2014-03-25 03:40:00 | 3510.77000 | 3517.99000 | 3505.14000 | 3513.78000 | 210.4541 | 739070.7500 | 3511.79025 2014-03-25 03:41:00 | 3514.04000 | 3517.01000 | 3514.04000 | 3516.61000 | 41.7400 | 146762.7000 | 3516.12000 2014-03-25 03:42:00 | 3515.52000 | 3517.54000 | 3514.00000 | 3516.11000 | 116.3949 | 409204.7300 | 3515.65983 2014-03-25 03:43:00 | 3516.13000 | 3516.96000 | 3513.00000 | 3513.00000 | 111.2129 | 390807.7300 | 3514.05009 2014-03-25 03:44:00 | 3513.00000 | 3516.13000 | 3509.98000 | 3515.29000 | 64.5321 | 226759.2200 | 3513.90004 2014-03-25 03:45:00 | 3516.13000 | 3525.70000 | 3516.13000 | 3520.04000 | 163.6098 | 575731.5000 | 3518.92999 2014-03-25 03:46:00 | 3520.04000 | 3524.87000 | 3516.06000 | 3519.76000 | 247.5529 | 871948.2000 | 3522.27020 2014-03-25 03:47:00 | 3521.77000 | 3525.00000 | 3520.00000 | 3520.39000 | 240.2052 | 845894.5800 | 3521.54967 2014-03-25 03:48:00 | 3521.85000 | 3522.68000 | 3520.00000 | 3522.04000 | 122.2189 | 430385.2600 | 3521.42996 2014-03-25 03:49:00 | 3522.00000 | 3523.00000 | 3516.07000 | 3519.08000 | 137.7201 | 484831.0500 | 3520.41000 2014-03-25 03:50:00 | 3519.37000 | 3521.04000 | 3516.07000 | 3517.85000 | 282.8242 | 995021.0600 | 3518.16034 2014-03-25 03:51:00 | 3518.43000 | 3520.00000 | 3515.00000 | 3518.21000 | 266.0439 | 935923.7600 | 3517.93029 2014-03-25 03:52:00 | 3518.25000 | 3519.57000 | 3515.00000 | 3515.80000 | 125.0801 | 439879.3100 | 3516.78000 2014-03-25 03:53:00 | 3516.27000 | 3516.27000 | 3515.03000 | 3515.03000 | 28.0290 | 98540.1900 | 3515.64999 2014-03-25 03:54:00 | 3515.02000 | 3520.00000 | 3515.00000 | 3516.94000 | 74.2591 | 261173.7300 | 3517.05998 2014-03-25 03:55:00 | 3516.42000 | 3517.54000 | 3515.48000 | 3517.54000 | 46.9951 | 165258.5900 | 3516.50993 2014-03-25 03:56:00 | 3517.58000 | 3519.67000 | 3516.20000 | 3518.91000 | 157.3178 | 553467.6100 | 3518.14990 2014-03-25 03:57:00 | 3518.16000 | 3520.00000 | 3517.20000 | 3517.48000 | 100.9661 | 355290.6000 | 3518.90989 2014-03-25 03:58:00 | 3517.43000 | 3517.66000 | 3515.11000 | 3517.59000 | 103.3261 | 363316.2000 | 3516.20988 2014-03-25 03:59:00 | 3517.52000 | 3520.90000 | 3515.67000 | 3517.62000 | 134.5421 | 473276.0800 | 3517.68008 2014-03-25 04:00:00 | 3517.78000 | 3521.44000 | 3517.10000 | 3518.51000 | 102.5051 | 360717.3600 | 3519.01986 2014-03-25 04:01:00 | 3519.03000 | 3521.18000 | 3518.50000 | 3521.18000 | 63.8071 | 224612.3700 | 3520.17995 2014-03-25 04:02:00 | 3520.88000 | 3524.95000 | 3520.00000 | 3521.00000 | 30.2960 | 106673.7900 | 3521.04997 2014-03-25 04:03:00 | 3521.00000 | 3523.49000 | 3520.00000 | 3520.88000 | 42.3600 | 149151.2400 | 3521.04000 2014-03-25 04:04:00 | 3521.89000 | 3526.07000 | 3521.89000 | 3526.04000 | 123.8660 | 436502.4200 | 3523.98986 2014-03-25 04:05:00 | 3526.02000 | 3526.02000 | 3524.81000 | 3525.94000 | 76.3300 | 269079.1200 | 3525.21000 2014-03-25 04:06:00 | 3525.96000 | 3527.58000 | 3524.24000 | 3527.40000 | 108.3710 | 382051.2300 | 3525.40003 2014-03-25 04:07:00 | 3526.62000 | 3527.83000 | 3525.55000 | 3527.64000 | 50.8221 | 179259.0300 | 3527.19003 2014-03-25 04:08:00 | 3527.83000 | 3530.00000 | 3527.00000 | 3529.69000 | 68.0811 | 240254.6900 | 3528.95002 2014-03-25 04:09:00 | 3528.62000 | 3529.90000 | 3527.50000 | 3527.50000 | 100.5090 | 354682.2700 | 3528.85997 2014-03-25 04:10:00 | 3527.46000 | 3528.78000 | 3527.16000 | 3528.78000 | 31.2170 | 110134.3400 | 3528.01997 2014-03-25 04:11:00 | 3529.20000 | 3530.14000 | 3528.71000 | 3530.14000 | 42.5240 | 150104.7000 | 3529.88005 2014-03-25 04:12:00 | 3530.59000 | 3532.77000 | 3530.59000 | 3531.89000 | 101.4089 | 358186.5400 | 3532.09997 2014-03-25 04:13:00 | 3531.89000 | 3531.93000 | 3528.93000 | 3528.95000 | 81.2090 | 286731.0400 | 3530.77998 2014-03-25 04:14:00 | 3527.38000 | 3528.89000 | 3527.02000 | 3528.03000 | 180.0589 | 635222.6100 | 3527.85994 2014-03-25 04:15:00 | 3527.81000 | 3530.00000 | 3527.45000 | 3527.60000 | 44.0181 | 155303.1900 | 3528.16998 2014-03-25 04:16:00 | 3529.11000 | 3529.90000 | 3527.77000 | 3529.26000 | 116.5439 | 411297.5900 | 3529.12013 2014-03-25 04:17:00 | 3529.20000 | 3529.48000 | 3528.00000 | 3528.00000 | 23.6740 | 83543.6200 | 3528.92003 2014-03-25 04:18:00 | 3528.39000 | 3530.00000 | 3527.24000 | 3529.00000 | 15.0990 | 53271.4600 | 3528.14000 2014-03-25 04:19:00 | 3529.00000 | 3532.86000 | 3527.81000 | 3530.18000 | 71.4330 | 252171.3800 | 3530.18006 2014-03-25 04:20:00 | 3532.27000 | 3533.00000 | 3529.73000 | 3532.01000 | 163.3441 | 576823.6800 | 3531.34019 2014-03-25 04:21:00 | 3531.33000 | 3535.00000 | 3529.36000 | 3535.00000 | 141.4601 | 499587.4600 | 3531.65000 2014-03-25 04:22:00 | 3534.10000 | 3534.10000 | 3531.94000 | 3531.95000 | 101.1281 | 357300.6800 | 3533.14995 2014-03-25 04:23:00 | 3532.59000 | 3532.63000 | 3527.00000 | 3530.98000 | 151.3019 | 534200.1500 | 3530.69008 2014-03-25 04:24:00 | 3530.28000 | 3532.76000 | 3527.24000 | 3529.00000 | 130.7281 | 461347.2700 | 3529.05993 2014-03-25 04:25:00 | 3529.49000 | 3531.81000 | 3527.59000 | 3529.50000 | 36.0500 | 127259.0600 | 3530.07000 2014-03-25 04:26:00 | 3529.00000 | 3531.00000 | 3529.00000 | 3530.98000 | 24.4420 | 86292.5500 | 3530.50001 2014-03-25 04:27:00 | 3530.96000 | 3533.00000 | 3530.26000 | 3531.99000 | 116.0280 | 409802.8900 | 3531.92994 2014-03-25 04:28:00 | 3531.42000 | 3533.20000 | 3530.00000 | 3532.86000 | 97.9960 | 346124.9300 | 3532.02989 2014-03-25 04:29:00 | 3531.29000 | 3532.93000 | 3530.00000 | 3532.70000 | 114.6549 | 404926.6800 | 3531.69983 2014-03-25 04:30:00 | 3532.22000 | 3533.00000 | 3530.11000 | 3532.86000 | 117.7269 | 415776.0800 | 3531.69990 2014-03-25 04:31:00 | 3532.00000 | 3532.00000 | 3530.13000 | 3531.43000 | 33.4550 | 118133.3000 | 3531.10995 2014-03-25 04:32:00 | 3531.43000 | 3532.32000 | 3530.50000 | 3530.50000 | 61.6779 | 217823.5800 | 3531.62996 2014-03-25 04:33:00 | 3530.50000 | 3531.23000 | 3530.01000 | 3530.40000 | 33.5700 | 118513.5800 | 3530.34000 2014-03-25 04:34:00 | 3530.20000 | 3531.18000 | 3530.00000 | 3530.20000 | 30.1610 | 106481.0800 | 3530.42001 2014-03-25 04:35:00 | 3530.00000 | 3530.20000 | 3530.00000 | 3530.00000 | 59.9179 | 211510.8700 | 3530.00996 2014-03-25 04:36:00 | 3530.00000 | 3530.02000 | 3527.25000 | 3527.28000 | 127.5461 | 450093.4900 | 3528.86986 2014-03-25 04:37:00 | 3527.07000 | 3529.62000 | 3526.16000 | 3526.32000 | 38.3470 | 135272.8400 | 3527.59997 2014-03-25 04:38:00 | 3526.08000 | 3527.99000 | 3525.45000 | 3526.12000 | 86.4679 | 304951.5600 | 3526.75995 2014-03-25 04:39:00 | 3526.09000 | 3527.38000 | 3525.53000 | 3527.18000 | 96.1390 | 339030.2500 | 3526.45997 2014-03-25 04:40:00 | 3527.18000 | 3527.18000 | 3525.70000 | 3527.00000 | 118.1028 | 416488.4800 | 3526.49009 2014-03-25 04:41:00 | 3527.02000 | 3530.00000 | 3525.00000 | 3530.00000 | 106.9421 | 377193.4900 | 3527.08006 2014-03-25 04:42:00 | 3530.00000 | 3531.62000 | 3529.28000 | 3531.45000 | 91.1169 | 321668.2500 | 3530.27992 2014-03-25 04:43:00 | 3531.45000 | 3531.49000 | 3529.31000 | 3529.99000 | 106.9139 | 377486.3600 | 3530.75012 2014-03-25 04:44:00 | 3528.99000 | 3531.50000 | 3528.99000 | 3529.66000 | 77.9159 | 275061.1400 | 3530.22991 2014-03-25 04:45:00 | 3529.81000 | 3532.69000 | 3529.65000 | 3532.69000 | 47.3190 | 167069.0600 | 3530.69999 2014-03-25 04:46:00 | 3532.73000 | 3533.81000 | 3529.88000 | 3531.11000 | 116.5759 | 411797.3700 | 3532.43986 2014-03-25 04:47:00 | 3531.00000 | 3535.00000 | 3531.00000 | 3533.61000 | 91.0430 | 321718.6900 | 3533.70008 2014-03-25 04:48:00 | 3533.86000 | 3534.61000 | 3532.86000 | 3533.58000 | 93.1920 | 329300.6300 | 3533.57005 2014-03-25 04:49:00 | 3534.00000 | 3535.00000 | 3533.19000 | 3534.82000 | 75.5730 | 267106.9000 | 3534.42007 2014-03-25 04:50:00 | 3534.00000 | 3534.82000 | 3533.15000 | 3533.41000 | 29.6570 | 104803.1400 | 3533.83997 2014-03-25 04:51:00 | 3533.87000 | 3535.00000 | 3533.71000 | 3534.90000 | 66.6970 | 235727.9500 | 3534.30994 2014-03-25 04:52:00 | 3535.50000 | 3536.00000 | 3534.98000 | 3535.44000 | 12.3660 | 43722.5400 | 3535.70999 2014-03-25 04:53:00 | 3535.50000 | 3535.52000 | 3534.00000 | 3534.05000 | 64.8030 | 229062.3100 | 3534.75005 2014-03-25 04:54:00 | 3534.91000 | 3536.50000 | 3534.91000 | 3536.50000 | 30.7530 | 108730.9100 | 3535.62003 2014-03-25 04:55:00 | 3536.18000 | 3536.47000 | 3535.00000 | 3535.03000 | 85.4880 | 302234.2100 | 3535.39995 2014-03-25 04:56:00 | 3535.02000 | 3535.02000 | 3534.29000 | 3534.50000 | 8.5600 | 30257.6700 | 3534.77000 2014-03-25 04:57:00 | 3534.15000 | 3534.15000 | 3532.53000 | 3533.01000 | 60.8510 | 215003.5400 | 3533.28002 2014-03-25 04:58:00 | 3533.25000 | 3533.95000 | 3532.53000 | 3532.64000 | 107.9341 | 381341.8100 | 3533.10012 2014-03-25 04:59:00 | 3533.31000 | 3533.79000 | 3532.55000 | 3533.00000 | 63.2360 | 223415.7700 | 3533.04993 2014-03-25 05:00:00 | 3533.01000 | 3533.01000 | 3532.00000 | 3532.45000 | 5.4030 | 19086.4900 | 3532.57000 2014-03-25 05:01:00 | 3532.02000 | 3532.43000 | 3530.00000 | 3530.98000 | 60.2049 | 212596.2300 | 3531.20991 2014-03-25 05:02:00 | 3530.02000 | 3530.31000 | 3530.00000 | 3530.31000 | 19.5370 | 68970.5000 | 3530.24998 2014-03-25 05:03:00 | 3530.12000 | 3530.12000 | 3530.00000 | 3530.00000 | 67.3731 | 237827.0000 | 3530.00006 2014-03-25 05:04:00 | 3529.17000 | 3529.86000 | 3528.31000 | 3528.38000 | 12.2460 | 43216.2000 | 3529.00999 2014-03-25 05:05:00 | 3528.20000 | 3529.96000 | 3527.70000 | 3528.61000 | 43.3610 | 152989.6700 | 3528.28001 2014-03-25 05:06:00 | 3529.00000 | 3530.00000 | 3528.58000 | 3530.00000 | 33.9770 | 119935.0300 | 3529.88997 2014-03-25 05:07:00 | 3530.00000 | 3531.90000 | 3530.00000 | 3530.52000 | 139.2139 | 491489.0900 | 3530.46015 2014-03-25 05:08:00 | 3532.00000 | 3533.00000 | 3530.63000 | 3533.00000 | 54.8421 | 193693.3700 | 3531.84003 2014-03-25 05:09:00 | 3532.97000 | 3537.00000 | 3532.10000 | 3535.64000 | 70.3519 | 248601.2600 | 3533.68004 2014-03-25 05:10:00 | 3536.31000 | 3537.00000 | 3535.00000 | 3536.80000 | 152.9450 | 540816.5200 | 3536.01978 2014-03-25 05:11:00 | 3536.60000 | 3543.26000 | 3533.88000 | 3541.10000 | 87.6130 | 309868.6400 | 3536.79007 2014-03-25 05:12:00 | 3541.07000 | 3544.99000 | 3541.07000 | 3543.89000 | 101.0380 | 357987.6300 | 3543.09994 2014-03-25 05:13:00 | 3542.68000 | 3544.94000 | 3535.44000 | 3535.44000 | 64.2640 | 227498.4300 | 3540.06007 2014-03-25 05:14:00 | 3535.35000 | 3539.99000 | 3533.66000 | 3536.03000 | 149.1901 | 527560.0300 | 3536.16000 2014-03-25 05:15:00 | 3537.91000 | 3540.00000 | 3536.29000 | 3536.29000 | 43.3910 | 153505.2900 | 3537.72001 2014-03-25 05:16:00 | 3536.18000 | 3540.04000 | 3536.00000 | 3540.04000 | 133.0179 | 470698.3400 | 3538.60992 2014-03-25 05:17:00 | 3541.00000 | 3541.00000 | 3538.13000 | 3538.30000 | 62.3000 | 220489.0700 | 3539.15000 2014-03-25 05:18:00 | 3538.30000 | 3539.00000 | 3537.00000 | 3539.00000 | 102.5321 | 362744.1800 | 3537.86006 2014-03-25 05:19:00 | 3539.15000 | 3544.70000 | 3538.08000 | 3538.85000 | 94.3330 | 334024.6900 | 3540.91008 2014-03-25 05:20:00 | 3541.00000 | 3544.00000 | 3538.10000 | 3541.14000 | 84.1250 | 297919.5100 | 3541.38988 2014-03-25 05:21:00 | 3541.14000 | 3541.78000 | 3539.10000 | 3540.36000 | 17.8750 | 63291.3400 | 3540.76997 2014-03-25 05:22:00 | 3540.39000 | 3542.84000 | 3539.66000 | 3541.42000 | 70.4771 | 249611.4200 | 3541.73994 2014-03-25 05:23:00 | 3540.19000 | 3541.40000 | 3539.22000 | 3540.57000 | 95.3720 | 337657.9000 | 3540.43005 2014-03-25 05:24:00 | 3539.63000 | 3541.00000 | 3539.10000 | 3539.10000 | 75.8519 | 268531.0700 | 3540.20004 2014-03-25 05:25:00 | 3539.01000 | 3541.00000 | 3539.00000 | 3539.95000 | 87.3379 | 309177.0300 | 3540.00995 2014-03-25 05:26:00 | 3540.09000 | 3541.00000 | 3539.59000 | 3540.00000 | 51.4070 | 182008.5600 | 3540.53996 2014-03-25 05:27:00 | 3541.00000 | 3541.00000 | 3540.29000 | 3540.47000 | 8.2250 | 29122.3900 | 3540.71999 2014-03-25 05:28:00 | 3540.47000 | 3540.87000 | 3539.00000 | 3540.25000 | 112.4130 | 397927.4500 | 3539.87010 2014-03-25 05:29:00 | 3539.99000 | 3539.99000 | 3538.13000 | 3538.37000 | 49.9400 | 176740.6000 | 3539.06000 2014-03-25 05:30:00 | 3538.43000 | 3539.43000 | 3535.00000 | 3536.08000 | 118.5319 | 419196.3700 | 3536.57006 2014-03-25 05:31:00 | 3535.35000 | 3540.65000 | 3535.18000 | 3537.00000 | 137.3231 | 485742.1000 | 3537.22012 2014-03-25 05:32:00 | 3537.00000 | 3538.99000 | 3533.83000 | 3537.44000 | 110.2451 | 389891.8500 | 3536.58985 2014-03-25 05:33:00 | 3537.98000 | 3539.00000 | 3533.92000 | 3538.26000 | 106.8681 | 378003.1700 | 3537.09994 2014-03-25 05:34:00 | 3538.35000 | 3538.35000 | 3535.00000 | 3536.56000 | 91.8111 | 324672.3500 | 3536.31003 2014-03-25 05:35:00 | 3536.94000 | 3539.00000 | 3536.00000 | 3536.53000 | 15.6120 | 55221.7000 | 3537.13001 2014-03-25 05:36:00 | 3536.20000 | 3536.72000 | 3535.46000 | 3535.46000 | 6.4490 | 22804.0500 | 3536.06000 2014-03-25 05:37:00 | 3535.76000 | 3536.90000 | 3535.00000 | 3535.61000 | 74.5790 | 263703.2200 | 3535.88998 2014-03-25 05:38:00 | 3535.63000 | 3537.00000 | 3535.41000 | 3536.19000 | 20.8180 | 73612.5800 | 3536.00999 2014-03-25 05:39:00 | 3536.23000 | 3537.00000 | 3535.01000 | 3535.01000 | 101.2461 | 357992.1900 | 3535.85989 2014-03-25 05:40:00 | 3535.01000 | 3536.09000 | 3534.30000 | 3535.77000 | 26.2700 | 92874.8300 | 3535.40000 2014-03-25 05:41:00 | 3535.29000 | 3536.82000 | 3535.00000 | 3535.94000 | 61.8069 | 218506.0600 | 3535.29995 2014-03-25 05:42:00 | 3535.57000 | 3535.95000 | 3534.00000 | 3534.94000 | 47.5730 | 168163.7400 | 3534.86004 2014-03-25 05:43:00 | 3534.56000 | 3535.84000 | 3534.09000 | 3535.04000 | 37.4890 | 132519.8400 | 3534.89999 2014-03-25 05:44:00 | 3534.96000 | 3537.11000 | 3534.70000 | 3535.34000 | 55.1620 | 195067.1600 | 3536.26003 2014-03-25 05:45:00 | 3536.39000 | 3537.17000 | 3535.34000 | 3536.50000 | 63.8011 | 225597.3700 | 3535.95002 2014-03-25 05:46:00 | 3535.83000 | 3536.00000 | 3535.11000 | 3535.87000 | 2.3190 | 8199.3900 | 3535.75000 2014-03-25 05:47:00 | 3535.90000 | 3535.90000 | 3535.54000 | 3535.54000 | 5.2100 | 18421.4800 | 3535.79000 2014-03-25 05:48:00 | 3535.09000 | 3535.49000 | 3534.00000 | 3535.00000 | 18.6760 | 66015.1800 | 3534.75998 2014-03-25 05:49:00 | 3534.44000 | 3534.44000 | 3531.14000 | 3531.14000 | 13.1840 | 46579.5400 | 3533.04001 2014-03-25 05:50:00 | 3532.93000 | 3532.93000 | 3531.32000 | 3532.91000 | 7.5000 | 26495.6200 | 3532.75000 2014-03-25 05:51:00 | 3532.74000 | 3534.04000 | 3531.64000 | 3534.00000 | 64.5671 | 228127.1200 | 3533.17995 2014-03-25 05:52:00 | 3534.00000 | 3534.00000 | 3532.06000 | 3533.96000 | 14.2950 | 50498.9900 | 3532.62998 2014-03-25 05:53:00 | 3533.77000 | 3536.65000 | 3532.51000 | 3536.65000 | 87.3659 | 308694.2700 | 3533.34990 2014-03-25 05:54:00 | 3536.65000 | 3538.00000 | 3533.35000 | 3535.00000 | 88.3070 | 312167.8900 | 3535.02993 2014-03-25 05:55:00 | 3535.03000 | 3537.91000 | 3535.03000 | 3536.26000 | 72.7350 | 257215.0700 | 3536.32990 2014-03-25 05:56:00 | 3536.78000 | 3537.20000 | 3536.00000 | 3537.20000 | 13.0620 | 46195.9900 | 3536.67001 2014-03-25 05:57:00 | 3537.26000 | 3537.28000 | 3536.09000 | 3536.09000 | 6.7360 | 23824.4700 | 3536.88999 2014-03-25 05:58:00 | 3536.76000 | 3536.76000 | 3535.91000 | 3536.54000 | 9.2830 | 32824.9500 | 3536.03001 2014-03-25 05:59:00 | 3536.50000 | 3536.90000 | 3536.07000 | 3536.10000 | 31.0830 | 109928.9300 | 3536.63003 2014-03-25 06:00:00 | 3536.10000 | 3537.25000 | 3535.96000 | 3537.25000 | 13.7780 | 48723.6500 | 3536.33999 2014-03-25 06:01:00 | 3537.41000 | 3539.00000 | 3537.00000 | 3538.52000 | 62.5339 | 221249.9900 | 3538.08007 2014-03-25 06:02:00 | 3537.72000 | 3540.00000 | 3537.29000 | 3539.00000 | 33.4350 | 118312.4600 | 3538.57995 2014-03-25 06:03:00 | 3539.04000 | 3540.62000 | 3539.02000 | 3540.62000 | 15.8690 | 56174.5500 | 3539.89000 2014-03-25 06:04:00 | 3540.65000 | 3542.98000 | 3540.60000 | 3541.00000 | 52.3790 | 185506.6600 | 3541.61999 2014-03-25 06:05:00 | 3542.00000 | 3544.27000 | 3541.00000 | 3541.76000 | 44.2930 | 156904.0600 | 3542.41004 2014-03-25 06:06:00 | 3542.19000 | 3543.00000 | 3541.06000 | 3542.03000 | 83.0799 | 294255.7400 | 3541.84000 2014-03-25 06:07:00 | 3542.03000 | 3543.00000 | 3541.03000 | 3543.00000 | 65.0460 | 230376.1500 | 3541.73993 2014-03-25 06:08:00 | 3543.00000 | 3544.29000 | 3541.88000 | 3542.11000 | 56.2261 | 199212.8800 | 3543.06994 2014-03-25 06:09:00 | 3542.92000 | 3543.48000 | 3541.86000 | 3543.02000 | 23.0700 | 81737.1300 | 3543.01000 2014-03-25 06:10:00 | 3543.02000 | 3543.03000 | 3541.89000 | 3542.06000 | 59.9360 | 212316.7300 | 3542.38993 2014-03-25 06:11:00 | 3542.07000 | 3542.76000 | 3542.00000 | 3542.08000 | 95.8280 | 339424.8100 | 3542.01995 2014-03-25 06:12:00 | 3542.98000 | 3543.19000 | 3542.00000 | 3542.10000 | 86.6181 | 306841.9700 | 3542.46995 2014-03-25 06:13:00 | 3542.10000 | 3543.06000 | 3541.00000 | 3541.96000 | 38.4610 | 136227.1500 | 3541.96001 2014-03-25 06:14:00 | 3541.42000 | 3541.96000 | 3540.00000 | 3540.00000 | 39.0650 | 138300.8600 | 3540.27994 2014-03-25 06:15:00 | 3540.00000 | 3540.00000 | 3535.50000 | 3536.01000 | 217.7837 | 770309.8400 | 3537.04023 2014-03-25 06:16:00 | 3536.02000 | 3537.53000 | 3535.00000 | 3535.00000 | 232.8182 | 823263.6500 | 3536.07988 2014-03-25 06:17:00 | 3535.85000 | 3536.55000 | 3534.97000 | 3535.01000 | 83.4279 | 294958.4500 | 3535.48995 2014-03-25 06:18:00 | 3536.01000 | 3536.01000 | 3533.99000 | 3534.80000 | 28.3240 | 100126.5300 | 3535.04003 2014-03-25 06:19:00 | 3534.80000 | 3535.00000 | 3533.34000 | 3533.56000 | 67.8610 | 239839.6700 | 3534.28002 2014-03-25 06:20:00 | 3534.40000 | 3536.56000 | 3533.56000 | 3535.70000 | 49.0070 | 173278.3200 | 3535.78996 2014-03-25 06:21:00 | 3535.70000 | 3536.88000 | 3533.01000 | 3535.87000 | 82.5010 | 291662.5300 | 3535.26002 2014-03-25 06:22:00 | 3535.25000 | 3535.25000 | 3533.02000 | 3534.40000 | 75.3641 | 266372.0300 | 3534.47009 2014-03-25 06:23:00 | 3534.30000 | 3536.80000 | 3533.97000 | 3535.20000 | 110.6450 | 391168.8200 | 3535.34984 2014-03-25 06:24:00 | 3535.30000 | 3536.82000 | 3535.28000 | 3535.73000 | 35.2150 | 124519.3600 | 3535.97995 2014-03-25 06:25:00 | 3535.19000 | 3535.54000 | 3532.50000 | 3532.50000 | 123.7520 | 437353.2200 | 3534.11007 2014-03-25 06:26:00 | 3533.15000 | 3534.01000 | 3532.62000 | 3532.98000 | 43.5131 | 153748.5800 | 3533.39004 2014-03-25 06:27:00 | 3532.63000 | 3534.24000 | 3532.63000 | 3532.88000 | 50.5810 | 178715.8600 | 3533.26001 2014-03-25 06:28:00 | 3533.00000 | 3534.27000 | 3532.99000 | 3533.05000 | 172.2751 | 608754.7200 | 3533.61976 2014-03-25 06:29:00 | 3533.00000 | 3534.28000 | 3532.52000 | 3533.00000 | 134.9262 | 476746.6900 | 3533.38985 2014-03-25 06:30:00 | 3532.50000 | 3534.69000 | 3532.50000 | 3533.39000 | 111.4989 | 394013.8300 | 3533.78997 2014-03-25 06:31:00 | 3533.39000 | 3533.46000 | 3528.42000 | 3528.59000 | 186.6038 | 658800.9300 | 3530.48020 2014-03-25 06:32:00 | 3529.56000 | 3530.08000 | 3528.31000 | 3529.91000 | 203.7030 | 718900.3400 | 3529.16017 2014-03-25 06:33:00 | 3529.22000 | 3531.44000 | 3528.00000 | 3529.28000 | 153.9490 | 543380.0000 | 3529.60996 2014-03-25 06:34:00 | 3529.30000 | 3530.00000 | 3527.90000 | 3529.00000 | 150.3781 | 530685.9700 | 3529.00992 2014-03-25 06:35:00 | 3528.23000 | 3531.81000 | 3527.86000 | 3528.17000 | 108.4889 | 382896.2100 | 3529.35996 2014-03-25 06:36:00 | 3528.11000 | 3529.29000 | 3527.23000 | 3529.00000 | 105.4659 | 372136.2600 | 3528.49988 2014-03-25 06:37:00 | 3528.84000 | 3529.98000 | 3528.00000 | 3528.09000 | 115.1798 | 406417.8400 | 3528.54999 2014-03-25 06:38:00 | 3528.48000 | 3529.70000 | 3528.00000 | 3529.70000 | 48.2301 | 170195.1700 | 3528.82000 2014-03-25 06:39:00 | 3529.60000 | 3529.60000 | 3528.01000 | 3528.58000 | 18.8030 | 66362.0500 | 3529.33002 2014-03-25 06:40:00 | 3528.58000 | 3533.00000 | 3528.37000 | 3533.00000 | 30.5920 | 107961.7100 | 3529.08002 2014-03-25 06:41:00 | 3529.20000 | 3531.89000 | 3529.14000 | 3531.82000 | 34.6400 | 122297.8900 | 3530.54000 2014-03-25 06:42:00 | 3530.91000 | 3533.19000 | 3530.85000 | 3533.01000 | 64.3440 | 227258.3900 | 3531.93007 2014-03-25 06:43:00 | 3533.00000 | 3533.01000 | 3528.00000 | 3529.29000 | 82.6941 | 291991.2300 | 3530.98010 2014-03-25 06:44:00 | 3528.46000 | 3530.84000 | 3523.81000 | 3524.96000 | 173.0408 | 610356.5900 | 3527.24004 2014-03-25 06:45:00 | 3524.94000 | 3529.76000 | 3523.00000 | 3527.86000 | 189.2659 | 667465.0700 | 3526.59978 2014-03-25 06:46:00 | 3527.50000 | 3529.41000 | 3525.07000 | 3528.17000 | 119.1021 | 420193.3500 | 3528.01007 2014-03-25 06:47:00 | 3528.56000 | 3530.00000 | 3528.00000 | 3530.00000 | 28.5390 | 100717.1900 | 3529.10999 2014-03-25 06:48:00 | 3530.90000 | 3533.50000 | 3530.60000 | 3531.62000 | 88.3550 | 312091.1600 | 3532.23988 2014-03-25 06:49:00 | 3530.95000 | 3533.00000 | 3529.43000 | 3530.31000 | 107.5131 | 379608.1800 | 3530.81009 2014-03-25 06:50:00 | 3530.66000 | 3530.66000 | 3528.95000 | 3529.94000 | 104.5790 | 369140.7700 | 3529.77997 2014-03-25 06:51:00 | 3529.79000 | 3532.69000 | 3529.79000 | 3531.25000 | 45.4420 | 160468.0800 | 3531.27003 2014-03-25 06:52:00 | 3531.29000 | 3531.29000 | 3531.09000 | 3531.09000 | 8.8000 | 31074.8300 | 3531.23000 2014-03-25 06:53:00 | 3531.00000 | 3531.08000 | 3529.70000 | 3530.05000 | 22.3000 | 78722.8300 | 3530.17000 2014-03-25 06:54:00 | 3530.00000 | 3530.42000 | 3529.00000 | 3530.30000 | 128.4611 | 453449.7800 | 3529.86004 2014-03-25 06:55:00 | 3530.42000 | 3530.42000 | 3529.00000 | 3530.09000 | 70.1490 | 247608.3500 | 3529.74998 2014-03-25 06:56:00 | 3529.20000 | 3530.57000 | 3529.00000 | 3530.11000 | 56.0300 | 197786.3600 | 3530.01000 2014-03-25 06:57:00 | 3530.45000 | 3532.06000 | 3529.70000 | 3529.70000 | 20.2850 | 71639.5200 | 3531.64997 2014-03-25 06:58:00 | 3529.73000 | 3533.68000 | 3529.70000 | 3533.68000 | 138.6151 | 489584.2700 | 3531.96981 2014-03-25 06:59:00 | 3534.53000 | 3534.53000 | 3529.46000 | 3532.54000 | 118.1489 | 417150.5800 | 3530.71996 2014-03-25 07:00:00 | 3531.54000 | 3532.44000 | 3529.29000 | 3529.98000 | 68.4689 | 241715.1400 | 3530.28998 2014-03-25 07:01:00 | 3530.00000 | 3532.80000 | 3528.40000 | 3530.92000 | 106.0401 | 374387.2500 | 3530.62000 2014-03-25 07:02:00 | 3530.88000 | 3532.76000 | 3530.00000 | 3530.81000 | 173.1970 | 611551.6000 | 3530.95985 2014-03-25 07:03:00 | 3531.52000 | 3532.00000 | 3529.90000 | 3531.08000 | 161.7422 | 571124.7200 | 3531.08010 2014-03-25 07:04:00 | 3531.31000 | 3532.11000 | 3531.10000 | 3531.73000 | 18.3940 | 64962.6900 | 3531.73002 2014-03-25 07:05:00 | 3531.73000 | 3532.78000 | 3531.50000 | 3532.74000 | 61.5900 | 217539.4700 | 3532.06000 2014-03-25 07:06:00 | 3532.03000 | 3532.78000 | 3531.22000 | 3532.19000 | 32.7190 | 115557.6400 | 3531.81999 2014-03-25 07:07:00 | 3532.19000 | 3532.31000 | 3530.46000 | 3531.70000 | 83.7620 | 295818.9300 | 3531.66005 2014-03-25 07:08:00 | 3530.70000 | 3532.62000 | 3530.70000 | 3532.26000 | 15.2490 | 53857.4700 | 3531.87000 2014-03-25 07:09:00 | 3532.26000 | 3532.47000 | 3530.79000 | 3530.81000 | 10.4320 | 36840.1900 | 3531.46001 2014-03-25 07:10:00 | 3530.24000 | 3531.18000 | 3530.24000 | 3530.55000 | 13.0040 | 45914.8500 | 3530.82001 2014-03-25 07:11:00 | 3530.24000 | 3530.48000 | 3530.24000 | 3530.30000 | 20.2290 | 71413.7700 | 3530.26999 2014-03-25 07:12:00 | 3531.10000 | 3531.10000 | 3531.10000 | 3531.10000 | 1.0000 | 3531.1000 | 3531.10000 2014-03-25 07:13:00 | 3531.79000 | 3532.49000 | 3531.33000 | 3532.49000 | 16.0400 | 56655.4000 | 3532.13000 2014-03-25 07:14:00 | 3532.49000 | 3534.80000 | 3531.58000 | 3534.56000 | 57.4740 | 203040.0700 | 3532.73006 2014-03-25 07:15:00 | 3534.39000 | 3534.72000 | 3533.19000 | 3534.70000 | 51.1581 | 180807.9200 | 3534.29997 2014-03-25 07:16:00 | 3534.59000 | 3537.52000 | 3530.00000 | 3537.25000 | 113.9211 | 402552.6900 | 3533.61003 2014-03-25 07:17:00 | 3537.41000 | 3540.00000 | 3535.66000 | 3538.70000 | 196.9001 | 696526.2700 | 3537.46001 2014-03-25 07:18:00 | 3539.82000 | 3540.00000 | 3536.09000 | 3537.02000 | 170.8300 | 604400.0900 | 3538.02000 2014-03-25 07:19:00 | 3536.73000 | 3537.86000 | 3536.54000 | 3536.57000 | 274.4416 | 970755.0100 | 3537.20013 2014-03-25 07:20:00 | 3536.59000 | 3537.13000 | 3534.15000 | 3535.19000 | 72.8210 | 257489.3300 | 3535.92002 2014-03-25 07:21:00 | 3535.03000 | 3537.98000 | 3535.03000 | 3537.10000 | 52.2620 | 184830.2000 | 3536.61003 2014-03-25 07:22:00 | 3537.10000 | 3537.18000 | 3535.11000 | 3536.51000 | 41.3350 | 146176.6900 | 3536.38994 2014-03-25 07:23:00 | 3535.78000 | 3536.04000 | 3532.00000 | 3534.02000 | 131.0791 | 463296.5400 | 3534.47997 2014-03-25 07:24:00 | 3533.92000 | 3533.92000 | 3532.07000 | 3533.00000 | 67.6371 | 238947.5600 | 3532.78994 2014-03-25 07:25:00 | 3533.74000 | 3533.74000 | 3533.16000 | 3533.16000 | 0.6480 | 2289.5000 | 3533.18000 2014-03-25 07:26:00 | 3533.17000 | 3533.25000 | 3532.89000 | 3533.08000 | 15.5770 | 55035.1700 | 3533.09999 2014-03-25 07:27:00 | 3533.04000 | 3533.04000 | 3532.17000 | 3532.24000 | 4.6680 | 16488.9800 | 3532.34000 2014-03-25 07:28:00 | 3532.24000 | 3532.68000 | 3532.01000 | 3532.66000 | 11.1820 | 39495.8900 | 3532.10001 2014-03-25 07:29:00 | 3532.00000 | 3532.10000 | 3532.00000 | 3532.00000 | 14.8740 | 52534.9900 | 3532.00002 2014-03-25 07:30:00 | 3532.02000 | 3532.65000 | 3532.02000 | 3532.63000 | 0.4400 | 1554.1700 | 3532.22000 2014-03-25 07:31:00 | 3532.65000 | 3532.65000 | 3531.98000 | 3532.03000 | 3.6730 | 12973.4300 | 3532.11000 2014-03-25 07:32:00 | 3532.01000 | 3532.66000 | 3532.01000 | 3532.65000 | 9.8050 | 34636.6400 | 3532.54999 2014-03-25 07:33:00 | 3533.07000 | 3533.60000 | 3533.07000 | 3533.15000 | 1.0100 | 3568.7200 | 3533.39000 2014-03-25 07:34:00 | 3533.56000 | 3534.69000 | 3533.24000 | 3534.66000 | 57.0260 | 201507.6100 | 3533.60994 2014-03-25 07:35:00 | 3534.66000 | 3535.88000 | 3533.16000 | 3535.30000 | 49.2050 | 173889.5600 | 3533.97993 2014-03-25 07:36:00 | 3535.84000 | 3535.86000 | 3532.61000 | 3533.09000 | 39.8360 | 140769.2600 | 3533.71995 2014-03-25 07:37:00 | 3533.59000 | 3534.90000 | 3532.76000 | 3533.90000 | 209.2643 | 739537.8300 | 3533.99025 2014-03-25 07:38:00 | 3533.86000 | 3534.52000 | 3533.50000 | 3534.49000 | 41.9680 | 148304.9800 | 3533.75998 2014-03-25 07:39:00 | 3534.49000 | 3536.97000 | 3533.33000 | 3534.34000 | 96.6601 | 341651.9100 | 3534.57000 2014-03-25 07:40:00 | 3535.04000 | 3536.99000 | 3534.80000 | 3535.99000 | 53.2029 | 188127.7100 | 3536.04004 2014-03-25 07:41:00 | 3536.43000 | 3536.97000 | 3535.57000 | 3536.53000 | 267.5179 | 946047.4300 | 3536.38984 2014-03-25 07:42:00 | 3536.05000 | 3536.99000 | 3535.47000 | 3535.99000 | 95.3571 | 337224.5300 | 3536.43992 2014-03-25 07:43:00 | 3535.99000 | 3535.99000 | 3534.53000 | 3534.63000 | 20.5290 | 72570.7900 | 3535.03999 2014-03-25 07:44:00 | 3535.63000 | 3535.99000 | 3534.69000 | 3535.06000 | 138.2359 | 488703.8100 | 3535.28984 2014-03-25 07:45:00 | 3535.66000 | 3535.66000 | 3534.00000 | 3534.00000 | 21.3120 | 75324.3600 | 3534.36001 2014-03-25 07:46:00 | 3533.95000 | 3534.00000 | 3533.28000 | 3533.28000 | 4.3930 | 15522.9400 | 3533.56000 2014-03-25 07:47:00 | 3533.28000 | 3533.28000 | 3531.43000 | 3532.83000 | 91.3791 | 322800.2200 | 3532.53998 2014-03-25 07:48:00 | 3533.26000 | 3533.26000 | 3531.95000 | 3532.13000 | 86.2019 | 304528.8700 | 3532.74005 2014-03-25 07:49:00 | 3532.18000 | 3533.43000 | 3532.15000 | 3532.40000 | 90.2280 | 318760.0800 | 3532.82995 2014-03-25 07:50:00 | 3532.25000 | 3533.55000 | 3531.76000 | 3532.51000 | 190.2331 | 672046.0600 | 3532.75017 2014-03-25 07:51:00 | 3532.41000 | 3533.55000 | 3531.83000 | 3533.55000 | 18.9630 | 66986.4600 | 3532.48002 2014-03-25 07:52:00 | 3532.37000 | 3533.54000 | 3532.14000 | 3533.00000 | 202.2991 | 714698.5600 | 3532.87995 2014-03-25 07:53:00 | 3533.00000 | 3533.00000 | 3532.00000 | 3532.80000 | 14.4660 | 51098.9300 | 3532.34998 2014-03-25 07:54:00 | 3532.78000 | 3532.80000 | 3530.98000 | 3532.20000 | 114.6262 | 404858.4100 | 3531.98988 2014-03-25 07:55:00 | 3532.02000 | 3532.02000 | 3532.02000 | 3532.02000 | 0.0740 | 261.3700 | 3532.02000 2014-03-25 07:56:00 | 3533.00000 | 3533.00000 | 3531.06000 | 3531.98000 | 54.0940 | 191046.0300 | 3531.74006 2014-03-25 07:57:00 | 3532.50000 | 3533.78000 | 3531.05000 | 3532.88000 | 140.7360 | 497083.8400 | 3532.02984 2014-03-25 07:58:00 | 3532.88000 | 3534.97000 | 3532.65000 | 3533.13000 | 53.7611 | 189971.1400 | 3533.62002 2014-03-25 07:59:00 | 3533.11000 | 3534.52000 | 3532.54000 | 3533.76000 | 36.2400 | 128066.0200 | 3533.83000 2014-03-25 08:00:00 | 3534.30000 | 3534.30000 | 3534.30000 | 3534.30000 | 0.5500 | 1943.8700 | 3534.30000 2014-03-25 08:01:00 | 3534.25000 | 3534.25000 | 3533.02000 | 3533.64000 | 0.8500 | 3003.3900 | 3533.40000 2014-03-25 08:02:00 | 3533.08000 | 3533.22000 | 3532.40000 | 3532.98000 | 5.9370 | 20975.8500 | 3533.06999 2014-03-25 08:03:00 | 3533.83000 | 3534.57000 | 3532.94000 | 3532.94000 | 237.6551 | 839815.8500 | 3533.75967 2014-03-25 08:04:00 | 3532.73000 | 3533.24000 | 3532.54000 | 3533.24000 | 4.4830 | 15836.9400 | 3532.66000 2014-03-25 08:05:00 | . | . | . | . | . | . | . 2014-03-25 08:06:00 | 3533.54000 | 3533.54000 | 3532.42000 | 3533.14000 | 262.5169 | 927448.5100 | 3532.90977 2014-03-25 08:07:00 | 3532.40000 | 3533.43000 | 3531.93000 | 3532.72000 | 201.1510 | 710610.2700 | 3532.72006 2014-03-25 08:08:00 | 3532.57000 | 3533.40000 | 3532.00000 | 3533.29000 | 223.3810 | 789135.8300 | 3532.69006 2014-03-25 08:09:00 | 3532.37000 | 3533.40000 | 3532.00000 | 3532.28000 | 283.9922 | 1003253.7100 | 3532.68018 2014-03-25 08:10:00 | 3532.10000 | 3533.40000 | 3531.99000 | 3532.58000 | 244.7713 | 864701.0300 | 3532.69009 2014-03-25 08:11:00 | 3533.73000 | 3534.00000 | 3533.40000 | 3533.64000 | 1.9500 | 6890.6900 | 3533.69000 2014-03-25 08:12:00 | 3533.64000 | 3533.76000 | 3532.68000 | 3532.68000 | 8.0240 | 28349.2000 | 3533.05001 2014-03-25 08:13:00 | 3532.49000 | 3532.81000 | 3531.20000 | 3531.82000 | 33.6060 | 118709.0700 | 3532.37996 2014-03-25 08:14:00 | 3531.82000 | 3531.82000 | 3531.82000 | 3531.82000 | 0.1000 | 353.1800 | 3531.82000 2014-03-25 08:15:00 | 3531.82000 | 3532.00000 | 3531.80000 | 3532.00000 | 4.1340 | 14600.8900 | 3531.90000 2014-03-25 08:16:00 | 3531.22000 | 3532.00000 | 3531.00000 | 3531.00000 | 39.9700 | 141135.4200 | 3531.03000 2014-03-25 08:17:00 | 3531.94000 | 3531.94000 | 3530.64000 | 3531.30000 | 28.2000 | 99576.8000 | 3531.09000 2014-03-25 08:18:00 | 3531.09000 | 3531.09000 | 3529.90000 | 3529.90000 | 43.6330 | 154030.1500 | 3530.13004 2014-03-25 08:19:00 | 3529.85000 | 3530.00000 | 3527.17000 | 3527.56000 | 91.0360 | 321260.5100 | 3528.93990 2014-03-25 08:20:00 | 3527.82000 | 3529.00000 | 3520.00000 | 3523.81000 | 252.9789 | 891636.6500 | 3524.54992 2014-03-25 08:21:00 | 3521.15000 | 3527.09000 | 3520.38000 | 3521.31000 | 339.6175 | 1196509.6200 | 3523.10976 2014-03-25 08:22:00 | 3521.72000 | 3524.00000 | 3520.10000 | 3521.83000 | 220.4111 | 776426.6200 | 3522.63007 2014-03-25 08:23:00 | 3521.81000 | 3521.81000 | 3520.20000 | 3520.24000 | 109.4640 | 385392.0600 | 3520.72012 2014-03-25 08:24:00 | 3520.24000 | 3520.24000 | 3519.08000 | 3519.40000 | 101.1599 | 356078.8200 | 3519.96000 2014-03-25 08:25:00 | 3519.03000 | 3519.40000 | 3517.98000 | 3518.00000 | 20.1580 | 70920.5800 | 3518.22999 2014-03-25 08:26:00 | 3518.00000 | 3530.61000 | 3518.00000 | 3521.23000 | 123.2081 | 434060.9500 | 3522.98993 2014-03-25 08:27:00 | 3521.23000 | 3524.00000 | 3520.12000 | 3521.23000 | 174.8208 | 615774.7400 | 3522.32004 2014-03-25 08:28:00 | 3521.15000 | 3524.00000 | 3521.15000 | 3523.00000 | 129.6691 | 456818.8900 | 3522.95997 2014-03-25 08:29:00 | 3524.00000 | 3527.03000 | 3523.58000 | 3523.58000 | 41.9710 | 147955.3300 | 3525.18001 2014-03-25 08:30:00 | 3523.54000 | 3523.56000 | 3520.10000 | 3520.10000 | 111.8550 | 393918.7800 | 3521.68984 2014-03-25 08:31:00 | 3520.20000 | 3523.26000 | 3519.34000 | 3520.80000 | 29.6040 | 104239.0400 | 3521.11003 2014-03-25 08:32:00 | 3521.16000 | 3523.44000 | 3520.61000 | 3522.86000 | 57.2550 | 201651.6500 | 3521.98992 2014-03-25 08:33:00 | 3521.92000 | 3521.92000 | 3518.00000 | 3518.00000 | 25.2510 | 88916.3900 | 3521.30001 2014-03-25 08:34:00 | 3517.65000 | 3517.91000 | 3515.00000 | 3516.02000 | 201.7452 | 709487.3600 | 3516.74972 2014-03-25 08:35:00 | 3516.00000 | 3519.76000 | 3516.00000 | 3517.71000 | 282.2410 | 992994.3200 | 3518.25008 2014-03-25 08:36:00 | 3517.77000 | 3522.80000 | 3517.77000 | 3522.56000 | 232.6227 | 818894.9200 | 3520.27018 2014-03-25 08:37:00 | 3520.76000 | 3522.76000 | 3519.30000 | 3519.70000 | 65.2799 | 229883.3200 | 3521.50000 2014-03-25 08:38:00 | 3519.67000 | 3522.70000 | 3519.67000 | 3522.70000 | 158.0189 | 556454.0700 | 3521.43995 2014-03-25 08:39:00 | 3522.80000 | 3523.27000 | 3521.16000 | 3523.27000 | 236.7101 | 833681.2800 | 3521.95001 2014-03-25 08:40:00 | 3523.29000 | 3524.63000 | 3520.99000 | 3523.86000 | 60.6330 | 213592.5500 | 3522.71005 2014-03-25 08:41:00 | 3523.31000 | 3524.73000 | 3519.81000 | 3522.68000 | 66.3369 | 233736.2100 | 3523.46994 2014-03-25 08:42:00 | 3522.52000 | 3523.49000 | 3519.50000 | 3519.98000 | 223.0490 | 785594.1000 | 3522.06994 2014-03-25 08:43:00 | 3519.98000 | 3519.98000 | 3516.26000 | 3517.73000 | 141.9840 | 499543.6600 | 3518.31016 2014-03-25 08:44:00 | 3517.00000 | 3517.03000 | 3512.95000 | 3514.82000 | 107.3409 | 377261.4100 | 3514.61003 2014-03-25 08:45:00 | 3514.69000 | 3516.01000 | 3513.00000 | 3515.99000 | 225.5000 | 792499.4700 | 3514.41000 2014-03-25 08:46:00 | 3515.96000 | 3515.96000 | 3513.13000 | 3514.00000 | 195.8778 | 688418.4400 | 3514.52988 2014-03-25 08:47:00 | 3515.05000 | 3515.94000 | 3513.60000 | 3515.92000 | 161.5661 | 567841.7000 | 3514.60982 2014-03-25 08:48:00 | 3515.92000 | 3515.92000 | 3514.00000 | 3514.20000 | 159.1560 | 559418.9600 | 3514.90982 2014-03-25 08:49:00 | 3515.60000 | 3518.00000 | 3515.60000 | 3517.00000 | 165.6531 | 582519.2700 | 3516.50015 2014-03-25 08:50:00 | 3516.98000 | 3517.87000 | 3516.00000 | 3516.80000 | 39.4450 | 138710.7100 | 3516.55994 2014-03-25 08:51:00 | 3516.73000 | 3516.80000 | 3516.00000 | 3516.06000 | 5.9850 | 21045.5900 | 3516.38999 2014-03-25 08:52:00 | 3516.10000 | 3516.84000 | 3514.00000 | 3516.00000 | 86.6560 | 304646.1900 | 3515.57990 2014-03-25 08:53:00 | 3514.51000 | 3515.99000 | 3514.19000 | 3514.92000 | 65.4690 | 230130.7900 | 3515.10998 2014-03-25 08:54:00 | 3514.86000 | 3516.00000 | 3513.00000 | 3515.54000 | 26.5150 | 93173.6400 | 3513.99996 2014-03-25 08:55:00 | 3515.56000 | 3517.02000 | 3515.50000 | 3515.94000 | 15.4080 | 54176.5100 | 3516.12999 2014-03-25 08:56:00 | 3515.39000 | 3515.95000 | 3514.60000 | 3515.02000 | 37.9280 | 133316.1000 | 3514.97998 2014-03-25 08:57:00 | 3515.68000 | 3519.74000 | 3515.66000 | 3518.19000 | 82.0270 | 288570.9300 | 3517.99993 2014-03-25 08:58:00 | 3518.14000 | 3520.45000 | 3518.00000 | 3519.60000 | 205.7077 | 723869.0300 | 3518.91987 2014-03-25 08:59:00 | 3518.61000 | 3519.52000 | 3514.55000 | 3516.86000 | 156.8561 | 551770.9400 | 3517.68982 2014-03-25 09:00:00 | 3516.00000 | 3517.78000 | 3516.00000 | 3516.93000 | 109.8011 | 386150.7400 | 3516.82003 2014-03-25 09:01:00 | 3516.84000 | 3518.14000 | 3516.84000 | 3517.96000 | 7.5200 | 26452.8300 | 3517.66000 2014-03-25 09:02:00 | 3518.00000 | 3518.14000 | 3517.04000 | 3517.04000 | 12.0020 | 42220.9600 | 3517.83001 2014-03-25 09:03:00 | 3517.40000 | 3522.90000 | 3514.66000 | 3516.33000 | 72.9270 | 256524.3800 | 3517.54994 2014-03-25 09:04:00 | 3516.33000 | 3517.22000 | 3515.28000 | 3516.22000 | 57.3701 | 201737.7700 | 3516.43000 2014-03-25 09:05:00 | 3515.14000 | 3515.29000 | 3514.02000 | 3515.29000 | 9.0230 | 31715.0300 | 3514.91001 2014-03-25 09:06:00 | 3515.34000 | 3517.00000 | 3514.91000 | 3516.29000 | 14.2210 | 50000.1700 | 3515.94000 2014-03-25 09:07:00 | 3516.25000 | 3516.26000 | 3515.40000 | 3516.24000 | 9.4370 | 33181.5400 | 3516.10999 2014-03-25 09:08:00 | 3515.38000 | 3515.38000 | 3514.98000 | 3515.00000 | 16.2510 | 57124.8900 | 3515.16000 2014-03-25 09:09:00 | 3515.06000 | 3515.38000 | 3513.22000 | 3513.46000 | 74.0889 | 260371.3600 | 3514.30998 2014-03-25 09:10:00 | 3513.46000 | 3514.69000 | 3513.00000 | 3514.13000 | 44.4310 | 156129.5300 | 3513.98001 2014-03-25 09:11:00 | 3514.13000 | 3514.13000 | 3513.00000 | 3513.00000 | 77.6820 | 272929.3900 | 3513.42004 2014-03-25 09:12:00 | 3513.00000 | 3513.14000 | 3511.33000 | 3513.06000 | 44.8770 | 157644.9300 | 3512.81996 2014-03-25 09:13:00 | 3513.70000 | 3513.83000 | 3513.06000 | 3513.06000 | 4.5510 | 15988.4700 | 3513.18000 2014-03-25 09:14:00 | 3513.06000 | 3513.06000 | 3510.01000 | 3510.06000 | 91.1180 | 319936.1400 | 3511.22995 2014-03-25 09:15:00 | 3511.82000 | 3512.96000 | 3511.00000 | 3511.26000 | 18.7580 | 65867.4300 | 3511.42999 2014-03-25 09:16:00 | 3511.24000 | 3511.31000 | 3510.00000 | 3510.98000 | 61.8810 | 217247.4400 | 3510.73002 2014-03-25 09:17:00 | 3510.98000 | 3512.28000 | 3509.84000 | 3510.48000 | 221.6662 | 778296.7000 | 3511.11976 2014-03-25 09:18:00 | 3511.17000 | 3511.97000 | 3510.47000 | 3511.18000 | 47.2780 | 166002.6600 | 3511.19997 2014-03-25 09:19:00 | 3511.74000 | 3511.90000 | 3510.96000 | 3510.98000 | 18.7230 | 65739.6600 | 3511.17002 2014-03-25 09:20:00 | 3511.37000 | 3511.37000 | 3511.00000 | 3511.22000 | 2.5080 | 8806.2800 | 3511.28000 2014-03-25 09:21:00 | 3511.76000 | 3511.76000 | 3510.30000 | 3510.30000 | 76.6450 | 269111.3400 | 3511.13989 2014-03-25 09:22:00 | 3511.17000 | 3511.23000 | 3510.23000 | 3511.23000 | 11.2220 | 39400.1400 | 3510.97001 2014-03-25 09:23:00 | 3511.29000 | 3511.85000 | 3509.91000 | 3511.85000 | 29.3990 | 103207.4400 | 3510.57999 2014-03-25 09:24:00 | 3511.02000 | 3511.85000 | 3509.73000 | 3511.02000 | 89.0860 | 312778.2200 | 3510.96990 2014-03-25 09:25:00 | 3511.23000 | 3511.85000 | 3510.00000 | 3511.00000 | 138.6159 | 486681.8100 | 3511.00984 2014-03-25 09:26:00 | 3511.01000 | 3511.62000 | 3510.04000 | 3510.04000 | 44.2110 | 155221.2900 | 3510.92001 2014-03-25 09:27:00 | 3510.04000 | 3510.04000 | 3509.00000 | 3509.38000 | 36.3290 | 127502.1700 | 3509.64999 2014-03-25 09:28:00 | 3509.32000 | 3509.95000 | 3501.00000 | 3507.76000 | 50.5880 | 177332.6100 | 3505.42997 2014-03-25 09:29:00 | 3509.43000 | 3510.02000 | 3501.81000 | 3509.94000 | 235.4042 | 825451.9700 | 3506.53028 2014-03-25 09:30:00 | 3508.00000 | 3509.98000 | 3507.00000 | 3509.71000 | 103.4099 | 362840.5700 | 3508.76000 2014-03-25 09:31:00 | 3509.17000 | 3510.93000 | 3508.05000 | 3510.11000 | 66.3389 | 232807.8100 | 3509.36998 2014-03-25 09:32:00 | 3510.43000 | 3511.00000 | 3508.02000 | 3510.63000 | 71.2861 | 250236.2700 | 3510.30992 2014-03-25 09:33:00 | 3510.46000 | 3511.06000 | 3510.01000 | 3510.56000 | 29.6680 | 104152.8500 | 3510.60998 2014-03-25 09:34:00 | 3510.64000 | 3511.52000 | 3509.65000 | 3510.04000 | 107.8608 | 378649.8300 | 3510.54003 2014-03-25 09:35:00 | 3510.85000 | 3511.20000 | 3510.00000 | 3511.18000 | 96.0329 | 337132.2700 | 3510.59008 2014-03-25 09:36:00 | 3511.18000 | 3511.18000 | 3510.15000 | 3510.47000 | 5.4740 | 19217.0300 | 3510.60001 2014-03-25 09:37:00 | 3511.17000 | 3514.84000 | 3510.35000 | 3512.84000 | 50.7901 | 178418.8700 | 3512.87000 2014-03-25 09:38:00 | 3513.64000 | 3514.77000 | 3511.93000 | 3514.61000 | 138.6241 | 487033.6800 | 3513.34016 2014-03-25 09:39:00 | 3514.56000 | 3515.34000 | 3513.12000 | 3515.34000 | 23.2330 | 81656.9600 | 3514.70002 2014-03-25 09:40:00 | 3515.32000 | 3520.00000 | 3515.32000 | 3518.97000 | 183.9591 | 647155.1600 | 3517.92995 2014-03-25 09:41:00 | 3519.32000 | 3520.00000 | 3517.09000 | 3519.72000 | 154.6741 | 544251.6200 | 3518.70018 2014-03-25 09:42:00 | 3520.34000 | 3523.52000 | 3520.00000 | 3520.72000 | 172.6708 | 608175.8300 | 3522.17004 2014-03-25 09:43:00 | 3522.92000 | 3530.00000 | 3520.12000 | 3522.02000 | 213.0020 | 750691.3600 | 3524.34012 2014-03-25 09:44:00 | 3522.10000 | 3524.63000 | 3522.00000 | 3523.36000 | 145.5279 | 512749.9800 | 3523.37991 2014-03-25 09:45:00 | 3523.50000 | 3523.85000 | 3521.33000 | 3522.00000 | 171.7798 | 605152.6500 | 3522.83999 2014-03-25 09:46:00 | 3522.10000 | 3522.12000 | 3516.08000 | 3519.02000 | 153.4338 | 539962.6600 | 3519.19016 2014-03-25 09:47:00 | 3517.49000 | 3519.00000 | 3516.00000 | 3517.95000 | 116.1711 | 408653.8200 | 3517.69004 2014-03-25 09:48:00 | 3517.44000 | 3518.50000 | 3516.88000 | 3517.42000 | 72.0299 | 253378.1300 | 3517.68000 2014-03-25 09:49:00 | 3517.79000 | 3518.74000 | 3516.00000 | 3518.00000 | 62.3901 | 219465.2300 | 3517.63000 2014-03-25 09:50:00 | 3518.04000 | 3518.06000 | 3518.00000 | 3518.02000 | 6.5060 | 22888.2000 | 3518.00999 2014-03-25 09:51:00 | 3517.94000 | 3517.98000 | 3516.82000 | 3516.97000 | 44.8340 | 157703.9300 | 3517.51005 2014-03-25 09:52:00 | 3517.50000 | 3517.99000 | 3516.46000 | 3516.96000 | 91.9331 | 323355.4800 | 3517.29008 2014-03-25 09:53:00 | 3517.53000 | 3520.06000 | 3516.92000 | 3520.00000 | 61.9850 | 218139.5300 | 3519.22991 2014-03-25 09:54:00 | 3519.71000 | 3520.00000 | 3519.71000 | 3520.00000 | 21.4640 | 75551.0100 | 3519.89002 2014-03-25 09:55:00 | 3520.00000 | 3520.00000 | 3519.97000 | 3520.00000 | 59.6470 | 209957.3900 | 3519.99995 2014-03-25 09:56:00 | 3520.00000 | 3520.00000 | 3518.67000 | 3519.02000 | 71.3140 | 250966.8300 | 3519.18008 2014-03-25 09:57:00 | 3519.00000 | 3519.92000 | 3518.88000 | 3519.90000 | 16.3850 | 57659.4600 | 3519.03998 2014-03-25 09:58:00 | 3518.92000 | 3519.84000 | 3518.59000 | 3518.59000 | 18.4800 | 65029.7500 | 3518.93000 2014-03-25 09:59:00 | 3518.64000 | 3519.93000 | 3518.17000 | 3518.21000 | 122.0872 | 429651.5700 | 3519.21990 2014-03-25 10:00:00 | 3519.12000 | 3520.00000 | 3518.18000 | 3518.67000 | 202.9600 | 714248.6600 | 3519.16000 2014-03-25 10:01:00 | 3519.98000 | 3520.00000 | 3518.75000 | 3519.43000 | 49.5150 | 174274.3100 | 3519.62993 2014-03-25 10:02:00 | 3519.34000 | 3522.07000 | 3518.84000 | 3521.00000 | 86.4790 | 304448.4600 | 3520.48998 2014-03-25 10:03:00 | 3521.26000 | 3523.13000 | 3521.14000 | 3523.13000 | 45.2220 | 159293.6700 | 3522.48003 2014-03-25 10:04:00 | 3523.13000 | 3527.00000 | 3523.13000 | 3525.20000 | 152.6950 | 538332.1700 | 3525.53978 2014-03-25 10:05:00 | 3526.88000 | 3526.88000 | 3523.02000 | 3523.02000 | 85.6420 | 301841.9600 | 3524.46005 2014-03-25 10:06:00 | 3522.59000 | 3526.79000 | 3522.46000 | 3524.98000 | 148.0940 | 521946.9300 | 3524.43017 2014-03-25 10:07:00 | 3523.95000 | 3525.78000 | 3523.00000 | 3525.20000 | 100.6311 | 354671.3800 | 3524.47003 2014-03-25 10:08:00 | 3525.00000 | 3526.53000 | 3524.82000 | 3526.01000 | 19.3700 | 68282.9300 | 3525.19000 2014-03-25 10:09:00 | 3526.07000 | 3526.98000 | 3526.00000 | 3526.52000 | 22.4970 | 79338.3300 | 3526.61998 2014-03-25 10:10:00 | 3526.50000 | 3526.52000 | 3524.84000 | 3524.89000 | 27.9050 | 98392.3500 | 3525.97996 2014-03-25 10:11:00 | 3525.24000 | 3525.24000 | 3523.10000 | 3523.10000 | 30.5920 | 107816.6100 | 3524.34002 2014-03-25 10:12:00 | 3523.11000 | 3524.94000 | 3523.10000 | 3524.94000 | 7.0590 | 24874.6900 | 3523.83000 2014-03-25 10:13:00 | 3524.86000 | 3525.75000 | 3524.63000 | 3525.50000 | 7.7220 | 27223.2000 | 3525.41000 2014-03-25 10:14:00 | 3525.48000 | 3526.40000 | 3524.09000 | 3526.04000 | 69.1530 | 243827.2600 | 3525.91006 2014-03-25 10:15:00 | 3524.40000 | 3526.13000 | 3524.34000 | 3525.31000 | 12.6740 | 44678.1200 | 3525.18001 2014-03-25 10:16:00 | 3525.72000 | 3526.68000 | 3525.72000 | 3526.68000 | 30.6350 | 108018.4000 | 3525.97996 2014-03-25 10:17:00 | 3525.95000 | 3526.99000 | 3524.97000 | 3526.99000 | 46.6040 | 164319.7000 | 3525.87005 2014-03-25 10:18:00 | 3526.78000 | 3529.85000 | 3526.65000 | 3527.70000 | 132.6549 | 468059.5600 | 3528.39981 2014-03-25 10:19:00 | 3526.82000 | 3528.71000 | 3526.82000 | 3527.86000 | 121.1738 | 427469.8000 | 3527.74013 2014-03-25 10:20:00 | 3527.64000 | 3529.17000 | 3527.44000 | 3529.17000 | 34.3440 | 121183.6000 | 3528.52004 2014-03-25 10:21:00 | 3529.87000 | 3530.03000 | 3528.31000 | 3529.98000 | 64.4510 | 227506.1700 | 3529.91002 2014-03-25 10:22:00 | 3530.00000 | 3531.04000 | 3529.98000 | 3531.02000 | 31.4010 | 110846.8800 | 3530.04001 2014-03-25 10:23:00 | 3531.08000 | 3531.67000 | 3529.98000 | 3530.00000 | 25.2460 | 89137.0300 | 3530.73997 2014-03-25 10:24:00 | 3530.00000 | 3530.03000 | 3529.98000 | 3530.00000 | 7.0980 | 25055.9800 | 3530.01000 2014-03-25 10:25:00 | 3530.82000 | 3531.92000 | 3530.82000 | 3531.92000 | 1.0920 | 3856.7800 | 3531.85000 2014-03-25 10:26:00 | 3531.92000 | 3532.15000 | 3530.08000 | 3530.94000 | 155.1752 | 547970.0200 | 3531.29979 2014-03-25 10:27:00 | 3531.02000 | 3533.00000 | 3530.04000 | 3532.58000 | 89.2561 | 315204.4100 | 3531.45990 2014-03-25 10:28:00 | 3532.44000 | 3532.75000 | 3531.26000 | 3532.46000 | 104.4880 | 369070.4100 | 3532.17994 2014-03-25 10:29:00 | 3532.55000 | 3532.66000 | 3532.00000 | 3532.00000 | 30.4670 | 107619.4500 | 3532.32997 2014-03-25 10:30:00 | 3532.16000 | 3535.00000 | 3532.16000 | 3533.76000 | 138.7381 | 490190.7100 | 3533.20992 2014-03-25 10:31:00 | 3533.78000 | 3533.89000 | 3532.23000 | 3532.23000 | 16.9950 | 60044.6400 | 3533.07998 2014-03-25 10:32:00 | 3532.09000 | 3533.15000 | 3532.09000 | 3532.18000 | 17.6430 | 62332.6700 | 3533.00001 2014-03-25 10:33:00 | 3532.18000 | 3532.98000 | 3530.41000 | 3530.81000 | 16.0780 | 56792.0800 | 3532.27999 2014-03-25 10:34:00 | 3531.30000 | 3531.53000 | 3529.98000 | 3531.30000 | 29.2850 | 103400.1500 | 3530.81996 2014-03-25 10:35:00 | 3531.78000 | 3533.11000 | 3531.37000 | 3532.14000 | 23.7850 | 84010.0300 | 3532.05997 2014-03-25 10:36:00 | 3532.13000 | 3532.14000 | 3529.83000 | 3530.50000 | 79.0640 | 279143.9900 | 3530.61009 2014-03-25 10:37:00 | 3530.50000 | 3530.97000 | 3529.07000 | 3529.32000 | 86.7971 | 306420.5000 | 3530.30993 2014-03-25 10:38:00 | 3529.10000 | 3530.75000 | 3529.05000 | 3529.16000 | 207.3000 | 731775.0500 | 3530.03000 2014-03-25 10:39:00 | 3529.99000 | 3530.32000 | 3528.99000 | 3530.32000 | 42.3090 | 149339.2000 | 3529.72999 2014-03-25 10:40:00 | 3528.36000 | 3530.66000 | 3528.28000 | 3529.24000 | 126.7010 | 447182.2600 | 3529.43004 2014-03-25 10:41:00 | 3529.24000 | 3530.27000 | 3528.57000 | 3530.26000 | 156.1700 | 551216.0200 | 3529.59000 2014-03-25 10:42:00 | 3530.28000 | 3535.00000 | 3530.28000 | 3534.83000 | 152.2051 | 537862.4100 | 3533.79979 2014-03-25 10:43:00 | 3535.00000 | 3540.23000 | 3535.00000 | 3539.88000 | 85.2489 | 301741.0500 | 3539.52997 2014-03-25 10:44:00 | 3539.88000 | 3540.54000 | 3539.88000 | 3539.98000 | 40.6030 | 143735.0600 | 3540.01003 2014-03-25 10:45:00 | 3537.60000 | 3539.98000 | 3536.99000 | 3539.33000 | 114.2391 | 404231.6900 | 3538.46997 2014-03-25 10:46:00 | 3539.92000 | 3540.08000 | 3538.63000 | 3538.64000 | 83.3870 | 295190.9200 | 3540.00993 2014-03-25 10:47:00 | 3537.09000 | 3539.49000 | 3536.70000 | 3537.34000 | 99.5961 | 352333.2900 | 3537.61989 2014-03-25 10:48:00 | 3537.34000 | 3539.99000 | 3537.34000 | 3538.65000 | 164.8049 | 583203.4600 | 3538.74976 2014-03-25 10:49:00 | 3538.02000 | 3539.52000 | 3536.77000 | 3537.58000 | 103.4429 | 366005.7200 | 3538.24008 2014-03-25 10:50:00 | 3538.58000 | 3541.00000 | 3537.82000 | 3540.00000 | 145.4609 | 514825.5200 | 3539.27004 2014-03-25 10:51:00 | 3539.98000 | 3550.00000 | 3539.98000 | 3546.58000 | 120.1570 | 425998.6000 | 3545.34990 2014-03-25 10:52:00 | 3547.64000 | 3548.94000 | 3541.85000 | 3545.00000 | 178.4018 | 632707.3300 | 3546.53009 2014-03-25 10:53:00 | 3545.00000 | 3547.97000 | 3542.04000 | 3545.68000 | 200.7172 | 711747.3300 | 3546.01984 2014-03-25 10:54:00 | 3545.66000 | 3546.71000 | 3541.77000 | 3544.22000 | 105.3341 | 373397.7200 | 3544.89012 2014-03-25 10:55:00 | 3543.53000 | 3545.00000 | 3543.34000 | 3544.77000 | 187.8531 | 665839.5400 | 3544.47016 2014-03-25 10:56:00 | 3544.89000 | 3544.97000 | 3543.04000 | 3543.11000 | 78.6259 | 278676.3000 | 3544.32991 2014-03-25 10:57:00 | 3543.11000 | 3543.90000 | 3536.70000 | 3539.19000 | 168.7021 | 597348.8300 | 3540.85010 2014-03-25 10:58:00 | 3539.10000 | 3542.49000 | 3536.72000 | 3537.08000 | 75.5849 | 267416.3300 | 3537.96010 2014-03-25 10:59:00 | 3538.22000 | 3541.89000 | 3537.59000 | 3540.06000 | 165.5710 | 585988.8200 | 3539.20005 2014-03-25 11:00:00 | 3539.50000 | 3539.50000 | 3534.20000 | 3537.72000 | 144.8992 | 512669.3200 | 3538.10997 2014-03-25 11:01:00 | 3536.63000 | 3538.92000 | 3536.63000 | 3536.97000 | 94.3201 | 333645.1200 | 3537.37000 2014-03-25 11:02:00 | 3537.57000 | 3539.17000 | 3537.24000 | 3538.36000 | 61.3229 | 216985.1000 | 3538.40005 2014-03-25 11:03:00 | 3538.22000 | 3538.36000 | 3535.21000 | 3536.01000 | 38.4340 | 135903.2700 | 3536.02004 2014-03-25 11:04:00 | 3535.35000 | 3535.37000 | 3533.13000 | 3533.15000 | 26.2620 | 92810.6300 | 3534.03001 2014-03-25 11:05:00 | 3535.71000 | 3537.11000 | 3534.03000 | 3537.11000 | 95.1091 | 336240.1000 | 3535.30998 2014-03-25 11:06:00 | 3538.46000 | 3539.13000 | 3536.32000 | 3538.61000 | 99.6309 | 352529.0100 | 3538.35003 2014-03-25 11:07:00 | 3538.98000 | 3540.95000 | 3536.20000 | 3537.70000 | 127.7310 | 452043.7900 | 3539.03004 2014-03-25 11:08:00 | 3536.45000 | 3540.93000 | 3536.45000 | 3539.26000 | 102.2101 | 361722.4100 | 3539.01000 2014-03-25 11:09:00 | 3539.93000 | 3541.00000 | 3537.57000 | 3539.69000 | 50.2080 | 177705.0700 | 3539.37997 2014-03-25 11:10:00 | 3538.74000 | 3540.93000 | 3537.02000 | 3538.48000 | 103.5379 | 366410.3400 | 3538.89994 2014-03-25 11:11:00 | 3539.09000 | 3540.47000 | 3538.95000 | 3539.02000 | 19.8660 | 70318.4400 | 3539.63998 2014-03-25 11:12:00 | 3539.14000 | 3539.16000 | 3538.70000 | 3539.06000 | 11.0320 | 39043.4600 | 3539.11001 2014-03-25 11:13:00 | 3539.13000 | 3540.36000 | 3539.13000 | 3539.73000 | 11.4250 | 40439.5800 | 3539.56998 2014-03-25 11:14:00 | 3539.13000 | 3540.44000 | 3538.74000 | 3538.80000 | 135.0541 | 478024.0300 | 3539.50016 2014-03-25 11:15:00 | 3538.80000 | 3541.06000 | 3538.66000 | 3541.04000 | 34.0110 | 120397.2000 | 3539.95001 2014-03-25 11:16:00 | 3541.04000 | 3542.12000 | 3538.45000 | 3538.80000 | 145.8080 | 516135.6500 | 3539.82992 2014-03-25 11:17:00 | 3539.01000 | 3540.00000 | 3536.74000 | 3540.00000 | 120.3061 | 425757.1700 | 3538.94987 2014-03-25 11:18:00 | 3540.00000 | 3540.49000 | 3536.45000 | 3539.35000 | 141.4320 | 500595.7300 | 3539.48008 2014-03-25 11:19:00 | 3539.23000 | 3540.50000 | 3537.91000 | 3539.88000 | 146.6878 | 519214.6700 | 3539.58991 2014-03-25 11:20:00 | 3538.57000 | 3538.57000 | 3538.57000 | 3538.57000 | 0.0380 | 134.4700 | 3538.57000 2014-03-25 11:21:00 | 3539.56000 | 3540.35000 | 3538.99000 | 3540.35000 | 42.0210 | 148747.0700 | 3539.83001 2014-03-25 11:22:00 | 3540.00000 | 3540.34000 | 3538.60000 | 3538.68000 | 67.1730 | 237779.4900 | 3539.81006 2014-03-25 11:23:00 | 3538.51000 | 3538.51000 | 3536.45000 | 3536.59000 | 77.6989 | 274831.8900 | 3537.13998 2014-03-25 11:24:00 | 3536.53000 | 3538.50000 | 3536.10000 | 3536.73000 | 135.2771 | 478538.6500 | 3537.46989 2014-03-25 11:25:00 | 3537.98000 | 3538.13000 | 3536.02000 | 3536.79000 | 119.6689 | 423317.8700 | 3537.40996 2014-03-25 11:26:00 | 3537.39000 | 3537.99000 | 3537.09000 | 3537.15000 | 18.2020 | 64392.9200 | 3537.68001 2014-03-25 11:27:00 | 3537.02000 | 3537.02000 | 3535.07000 | 3535.07000 | 2.1750 | 7691.1100 | 3536.14000 2014-03-25 11:28:00 | 3534.97000 | 3535.67000 | 3533.90000 | 3535.12000 | 108.6540 | 384052.8600 | 3534.64012 2014-03-25 11:29:00 | 3534.90000 | 3535.71000 | 3533.00000 | 3533.00000 | 154.4549 | 545849.6400 | 3534.03978 2014-03-25 11:30:00 | 3533.99000 | 3533.99000 | 3531.99000 | 3532.00000 | 8.0170 | 28324.4900 | 3533.04999 2014-03-25 11:31:00 | 3532.00000 | 3533.85000 | 3531.82000 | 3533.85000 | 63.0110 | 222594.5700 | 3532.63002 2014-03-25 11:32:00 | 3533.63000 | 3534.75000 | 3533.50000 | 3534.70000 | 34.1750 | 120789.8200 | 3534.45005 2014-03-25 11:33:00 | 3534.40000 | 3536.86000 | 3534.14000 | 3536.66000 | 51.2510 | 181227.2900 | 3536.07002 2014-03-25 11:34:00 | 3536.91000 | 3537.12000 | 3535.76000 | 3537.00000 | 37.9981 | 134377.8300 | 3536.43998 2014-03-25 11:35:00 | 3537.00000 | 3537.98000 | 3537.00000 | 3537.98000 | 13.8230 | 48895.4800 | 3537.26001 2014-03-25 11:36:00 | 3538.00000 | 3539.03000 | 3536.32000 | 3537.99000 | 38.1660 | 135032.7900 | 3538.03996 2014-03-25 11:37:00 | 3538.67000 | 3538.69000 | 3537.06000 | 3537.96000 | 65.6621 | 232318.9800 | 3538.10004 2014-03-25 11:38:00 | 3537.54000 | 3540.61000 | 3536.30000 | 3540.60000 | 64.8930 | 229633.5100 | 3538.65005 2014-03-25 11:39:00 | 3540.49000 | 3540.49000 | 3538.23000 | 3538.23000 | 145.6681 | 515625.6500 | 3539.72992 2014-03-25 11:40:00 | 3538.00000 | 3538.70000 | 3537.00000 | 3537.70000 | 25.0380 | 88579.1900 | 3537.78999 2014-03-25 11:41:00 | 3537.84000 | 3539.57000 | 3537.84000 | 3539.00000 | 77.4949 | 274233.5200 | 3538.72989 2014-03-25 11:42:00 | 3539.70000 | 3541.01000 | 3539.00000 | 3539.61000 | 24.3390 | 86163.0600 | 3540.11999 2014-03-25 11:43:00 | 3539.61000 | 3539.61000 | 3539.61000 | 3539.61000 | 0.3740 | 1323.8100 | 3539.61000 2014-03-25 11:44:00 | 3538.86000 | 3539.29000 | 3538.69000 | 3539.29000 | 4.1360 | 14637.6500 | 3539.08000 2014-03-25 11:45:00 | 3539.10000 | 3539.31000 | 3539.10000 | 3539.31000 | 2.7750 | 9821.1100 | 3539.14000 2014-03-25 11:46:00 | 3539.84000 | 3539.96000 | 3539.08000 | 3539.17000 | 4.2220 | 14942.9000 | 3539.29000 2014-03-25 11:47:00 | 3539.98000 | 3540.64000 | 3538.88000 | 3539.76000 | 147.6340 | 522587.4900 | 3539.75017 2014-03-25 11:48:00 | 3540.63000 | 3540.68000 | 3539.51000 | 3539.61000 | 45.6930 | 161755.9200 | 3540.06004 2014-03-25 11:49:00 | 3539.98000 | 3540.15000 | 3539.12000 | 3539.12000 | 52.0270 | 184154.4200 | 3539.58996 2014-03-25 11:50:00 | 3540.35000 | 3540.49000 | 3539.31000 | 3540.01000 | 97.7219 | 345935.6800 | 3540.00005 2014-03-25 11:51:00 | 3539.88000 | 3543.00000 | 3539.50000 | 3542.05000 | 134.6601 | 476830.0000 | 3540.99000 2014-03-25 11:52:00 | 3543.00000 | 3544.28000 | 3542.44000 | 3543.18000 | 11.8370 | 41939.6200 | 3543.09999 2014-03-25 11:53:00 | 3543.22000 | 3544.53000 | 3540.00000 | 3543.43000 | 139.3541 | 493666.0500 | 3542.53016 2014-03-25 11:54:00 | 3543.19000 | 3544.38000 | 3540.24000 | 3542.24000 | 155.4309 | 550537.7000 | 3542.01004 2014-03-25 11:55:00 | 3542.04000 | 3543.56000 | 3542.04000 | 3543.56000 | 75.7580 | 268412.8200 | 3543.02996 2014-03-25 11:56:00 | 3542.34000 | 3544.36000 | 3542.31000 | 3544.36000 | 40.2651 | 142653.8600 | 3542.86994 2014-03-25 11:57:00 | 3544.39000 | 3544.39000 | 3542.79000 | 3542.81000 | 34.7330 | 123076.1100 | 3543.49003 2014-03-25 11:58:00 | 3542.50000 | 3542.55000 | 3540.20000 | 3542.10000 | 57.8920 | 205039.6800 | 3541.76003 2014-03-25 11:59:00 | 3540.99000 | 3542.92000 | 3540.20000 | 3541.79000 | 95.1099 | 336881.3200 | 3542.02000 2014-03-25 12:00:00 | 3541.41000 | 3541.76000 | 3540.20000 | 3540.89000 | 22.4270 | 79417.8500 | 3541.16998 2014-03-25 12:01:00 | 3540.22000 | 3540.87000 | 3540.00000 | 3540.80000 | 44.8510 | 158789.7400 | 3540.38001 2014-03-25 12:02:00 | 3541.00000 | 3541.00000 | 3540.77000 | 3540.77000 | 5.6590 | 20038.4400 | 3540.99000 2014-03-25 12:03:00 | 3540.22000 | 3540.22000 | 3539.00000 | 3539.78000 | 20.5600 | 72780.3300 | 3539.90000 2014-03-25 12:04:00 | 3539.78000 | 3539.78000 | 3535.73000 | 3536.29000 | 21.1420 | 74795.8100 | 3537.78001 2014-03-25 12:05:00 | 3536.11000 | 3545.00000 | 3536.07000 | 3537.10000 | 166.9319 | 590576.6000 | 3537.83009 2014-03-25 12:06:00 | 3537.06000 | 3537.08000 | 3535.16000 | 3536.54000 | 82.3550 | 291232.8300 | 3536.30988 2014-03-25 12:07:00 | 3536.53000 | 3541.00000 | 3536.15000 | 3537.00000 | 155.0321 | 548387.4500 | 3537.25009 2014-03-25 12:08:00 | 3537.19000 | 3537.19000 | 3536.03000 | 3536.92000 | 31.5190 | 111468.5500 | 3536.54999 2014-03-25 12:09:00 | 3536.87000 | 3537.54000 | 3536.10000 | 3536.64000 | 38.9370 | 137711.1400 | 3536.76997 2014-03-25 12:10:00 | 3536.71000 | 3539.66000 | 3536.71000 | 3539.56000 | 25.2410 | 89329.8100 | 3539.08001 2014-03-25 12:11:00 | 3538.98000 | 3538.98000 | 3537.43000 | 3538.02000 | 97.2620 | 344125.5600 | 3538.13005 2014-03-25 12:12:00 | 3538.03000 | 3538.52000 | 3538.02000 | 3538.48000 | 3.0390 | 10753.3300 | 3538.44000 2014-03-25 12:13:00 | 3538.78000 | 3539.00000 | 3537.00000 | 3537.55000 | 16.8820 | 59733.5700 | 3538.30001 2014-03-25 12:14:00 | 3537.90000 | 3538.00000 | 3537.00000 | 3537.81000 | 29.6610 | 104924.1800 | 3537.45001 2014-03-25 12:15:00 | 3537.82000 | 3538.36000 | 3537.03000 | 3537.56000 | 85.7369 | 303297.8100 | 3537.53993 2014-03-25 12:16:00 | 3538.00000 | 3538.00000 | 3537.00000 | 3537.00000 | 40.3990 | 142892.5500 | 3537.02999 2014-03-25 12:17:00 | 3537.04000 | 3537.77000 | 3535.00000 | 3537.77000 | 20.2190 | 71496.6200 | 3536.10999 2014-03-25 12:18:00 | 3536.89000 | 3537.75000 | 3535.23000 | 3537.44000 | 268.1972 | 948562.4800 | 3536.80979 2014-03-25 12:19:00 | 3536.78000 | 3537.39000 | 3535.31000 | 3535.31000 | 147.3310 | 521024.4700 | 3536.42004 2014-03-25 12:20:00 | 3535.76000 | 3537.47000 | 3535.12000 | 3536.29000 | 197.4049 | 698065.0400 | 3536.20971 2014-03-25 12:21:00 | 3536.02000 | 3537.00000 | 3536.02000 | 3536.75000 | 3.7910 | 13408.5000 | 3536.93000 2014-03-25 12:22:00 | 3536.73000 | 3537.00000 | 3536.73000 | 3537.00000 | 7.4090 | 26204.4600 | 3536.84000 2014-03-25 12:23:00 | 3537.40000 | 3537.90000 | 3537.02000 | 3537.87000 | 13.0800 | 46273.3200 | 3537.72000 2014-03-25 12:24:00 | 3538.08000 | 3538.51000 | 3536.12000 | 3536.26000 | 125.8119 | 445059.7400 | 3537.50007 2014-03-25 12:25:00 | 3536.97000 | 3537.62000 | 3536.97000 | 3537.13000 | 17.4120 | 61593.1800 | 3537.40001 2014-03-25 12:26:00 | 3537.17000 | 3538.22000 | 3537.03000 | 3537.70000 | 68.2330 | 241375.0200 | 3537.51006 2014-03-25 12:27:00 | 3537.05000 | 3538.20000 | 3537.05000 | 3538.20000 | 3.7200 | 13160.9000 | 3537.88000 2014-03-25 12:28:00 | 3538.20000 | 3538.20000 | 3538.20000 | 3538.20000 | 1.0000 | 3538.2000 | 3538.20000 2014-03-25 12:29:00 | 3538.09000 | 3538.13000 | 3536.94000 | 3537.46000 | 23.1460 | 81879.7100 | 3537.52997 2014-03-25 12:30:00 | 3537.43000 | 3537.46000 | 3537.41000 | 3537.46000 | 8.5720 | 30322.9500 | 3537.44000 2014-03-25 12:31:00 | 3537.45000 | 3537.46000 | 3536.60000 | 3536.60000 | 16.0190 | 56660.8800 | 3537.10000 2014-03-25 12:32:00 | 3536.13000 | 3536.76000 | 3536.00000 | 3536.00000 | 38.7080 | 136879.3600 | 3536.19998 2014-03-25 12:33:00 | 3536.00000 | 3536.00000 | 3536.00000 | 3536.00000 | 2.7460 | 9709.8600 | 3536.00000 2014-03-25 12:34:00 | 3536.54000 | 3536.54000 | 3536.02000 | 3536.02000 | 2.4110 | 8526.2200 | 3536.38000 2014-03-25 12:35:00 | 3536.42000 | 3536.46000 | 3536.00000 | 3536.02000 | 12.0010 | 42436.6400 | 3536.09000 2014-03-25 12:36:00 | 3536.00000 | 3536.34000 | 3535.00000 | 3535.00000 | 123.6970 | 437333.2500 | 3535.51990 2014-03-25 12:37:00 | 3535.01000 | 3535.01000 | 3535.00000 | 3535.00000 | 2.7420 | 9692.9700 | 3535.00000 2014-03-25 12:38:00 | 3535.01000 | 3535.03000 | 3535.01000 | 3535.03000 | 7.4080 | 26187.3600 | 3535.01000 2014-03-25 12:39:00 | 3535.68000 | 3535.68000 | 3535.03000 | 3535.68000 | 6.4000 | 22625.1000 | 3535.17000 2014-03-25 12:40:00 | 3535.62000 | 3535.62000 | 3535.02000 | 3535.10000 | 10.3040 | 36426.6400 | 3535.19001 2014-03-25 12:41:00 | . | . | . | . | . | . | . 2014-03-25 12:42:00 | 3535.10000 | 3535.10000 | 3535.10000 | 3535.10000 | 1.2480 | 4411.8000 | 3535.10000 2014-03-25 12:43:00 | 3535.55000 | 3536.00000 | 3535.15000 | 3535.57000 | 25.6730 | 90772.8400 | 3535.73002 2014-03-25 12:44:00 | 3535.84000 | 3536.61000 | 3535.84000 | 3536.50000 | 7.6760 | 27145.0400 | 3536.34999 2014-03-25 12:45:00 | 3536.47000 | 3538.00000 | 3536.40000 | 3536.76000 | 18.3850 | 65035.8100 | 3537.43997 2014-03-25 12:46:00 | 3537.55000 | 3537.87000 | 3535.80000 | 3536.23000 | 73.8301 | 261145.9300 | 3537.12000 2014-03-25 12:47:00 | 3535.72000 | 3537.32000 | 3535.72000 | 3536.96000 | 139.9110 | 494849.9400 | 3536.89004 2014-03-25 12:48:00 | 3537.00000 | 3537.00000 | 3536.38000 | 3536.40000 | 4.4460 | 15724.7300 | 3536.82999 2014-03-25 12:49:00 | 3536.49000 | 3537.03000 | 3536.49000 | 3537.03000 | 3.4700 | 12273.2000 | 3536.95000 2014-03-25 12:50:00 | 3537.05000 | 3537.05000 | 3536.47000 | 3536.66000 | 5.2860 | 18694.3600 | 3536.57999 2014-03-25 12:51:00 | 3536.66000 | 3536.80000 | 3536.59000 | 3536.71000 | 13.7230 | 48533.5600 | 3536.66001 2014-03-25 12:52:00 | 3536.73000 | 3537.00000 | 3536.22000 | 3536.75000 | 9.4640 | 33472.4300 | 3536.82001 2014-03-25 12:53:00 | 3536.73000 | 3537.59000 | 3536.28000 | 3537.31000 | 52.5140 | 185738.4100 | 3536.93006 2014-03-25 12:54:00 | 3536.70000 | 3537.70000 | 3535.78000 | 3537.00000 | 210.2063 | 743476.4100 | 3536.88978 2014-03-25 12:55:00 | 3536.96000 | 3537.01000 | 3536.96000 | 3536.98000 | 12.4560 | 44056.8100 | 3536.98999 2014-03-25 12:56:00 | 3536.90000 | 3537.00000 | 3536.90000 | 3536.96000 | 6.4370 | 22767.2200 | 3536.92999 2014-03-25 12:57:00 | 3536.96000 | 3536.96000 | 3536.07000 | 3536.90000 | 7.5510 | 26706.1600 | 3536.77000 2014-03-25 12:58:00 | 3537.10000 | 3537.93000 | 3537.00000 | 3537.93000 | 14.6170 | 51710.1700 | 3537.66999 2014-03-25 12:59:00 | 3538.00000 | 3538.42000 | 3537.10000 | 3537.69000 | 27.6540 | 97836.3100 | 3537.87003 2014-03-25 13:00:00 | 3537.69000 | 3539.00000 | 3537.69000 | 3539.00000 | 24.3610 | 86204.3000 | 3538.62001 2014-03-25 13:01:00 | 3539.00000 | 3539.89000 | 3539.00000 | 3539.14000 | 8.7810 | 31078.8900 | 3539.33000 2014-03-25 13:02:00 | 3538.00000 | 3540.00000 | 3538.00000 | 3539.95000 | 75.5350 | 267312.2200 | 3538.91989 2014-03-25 13:03:00 | 3539.98000 | 3544.00000 | 3539.75000 | 3542.65000 | 60.0351 | 212606.4000 | 3541.36992 2014-03-25 13:04:00 | 3542.75000 | 3545.00000 | 3540.27000 | 3541.95000 | 94.1841 | 333617.9600 | 3542.19011 2014-03-25 13:05:00 | 3542.67000 | 3542.78000 | 3540.50000 | 3542.04000 | 185.5053 | 656981.6400 | 3541.57975 2014-03-25 13:06:00 | 3543.00000 | 3543.81000 | 3541.88000 | 3543.35000 | 72.9710 | 258533.3500 | 3542.96002 2014-03-25 13:07:00 | 3542.92000 | 3545.00000 | 3542.00000 | 3544.01000 | 100.7140 | 356910.1100 | 3543.80011 2014-03-25 13:08:00 | 3543.54000 | 3545.50000 | 3543.34000 | 3544.64000 | 138.5621 | 491111.2500 | 3544.34008 2014-03-25 13:09:00 | 3544.37000 | 3553.48000 | 3543.62000 | 3550.36000 | 290.1971 | 1029645.5200 | 3548.08977 2014-03-25 13:10:00 | 3551.00000 | 3552.78000 | 3546.85000 | 3549.00000 | 152.6250 | 541861.2900 | 3550.27978 2014-03-25 13:11:00 | 3549.12000 | 3552.02000 | 3547.28000 | 3552.02000 | 229.0963 | 813209.2000 | 3549.63976 2014-03-25 13:12:00 | 3551.89000 | 3552.85000 | 3547.22000 | 3549.12000 | 139.5890 | 495534.0900 | 3549.94996 2014-03-25 13:13:00 | 3550.00000 | 3550.10000 | 3548.22000 | 3549.67000 | 102.0799 | 362294.8900 | 3549.13000 2014-03-25 13:14:00 | 3549.00000 | 3550.00000 | 3547.49000 | 3548.46000 | 192.5319 | 683272.7800 | 3548.88011 2014-03-25 13:15:00 | 3549.02000 | 3549.51000 | 3547.45000 | 3548.35000 | 143.0691 | 507700.6300 | 3548.63996 2014-03-25 13:16:00 | 3547.85000 | 3548.88000 | 3547.50000 | 3548.50000 | 139.0049 | 493194.8600 | 3548.03980 2014-03-25 13:17:00 | 3548.90000 | 3554.90000 | 3548.52000 | 3553.78000 | 173.9830 | 618079.7600 | 3552.53015 2014-03-25 13:18:00 | 3553.84000 | 3560.00000 | 3552.22000 | 3558.62000 | 221.5480 | 787512.3200 | 3554.58988 2014-03-25 13:19:00 | 3558.01000 | 3559.10000 | 3555.90000 | 3558.00000 | 278.7480 | 991810.5000 | 3558.08984 2014-03-25 13:20:00 | 3558.00000 | 3558.78000 | 3554.32000 | 3555.24000 | 200.8961 | 714456.7000 | 3556.34978 2014-03-25 13:21:00 | 3555.00000 | 3558.98000 | 3554.40000 | 3558.98000 | 55.7830 | 198379.5800 | 3556.27005 2014-03-25 13:22:00 | 3558.98000 | 3563.99000 | 3558.98000 | 3562.36000 | 150.4201 | 535587.2500 | 3560.61000 2014-03-25 13:23:00 | 3561.96000 | 3564.00000 | 3556.68000 | 3560.91000 | 212.5219 | 756639.7100 | 3560.29011 2014-03-25 13:24:00 | 3560.23000 | 3563.00000 | 3558.23000 | 3561.14000 | 262.9122 | 936253.8800 | 3561.09016 2014-03-25 13:25:00 | 3560.13000 | 3562.16000 | 3560.00000 | 3560.74000 | 129.5170 | 461191.9700 | 3560.85989 2014-03-25 13:26:00 | 3560.92000 | 3561.43000 | 3558.00000 | 3561.32000 | 99.7809 | 355271.9000 | 3560.52003 2014-03-25 13:27:00 | 3562.10000 | 3563.04000 | 3560.10000 | 3560.78000 | 99.2279 | 353453.7600 | 3562.03994 2014-03-25 13:28:00 | 3560.10000 | 3560.88000 | 3558.50000 | 3559.04000 | 45.2690 | 161114.7800 | 3559.04999 2014-03-25 13:29:00 | 3559.30000 | 3561.00000 | 3555.00000 | 3556.00000 | 246.9662 | 878651.3200 | 3557.77974 2014-03-25 13:30:00 | 3555.01000 | 3558.53000 | 3553.77000 | 3557.57000 | 199.7300 | 710255.7500 | 3556.08000 2014-03-25 13:31:00 | 3555.89000 | 3557.10000 | 3555.10000 | 3556.22000 | 74.2730 | 264108.7500 | 3555.92006 2014-03-25 13:32:00 | 3556.63000 | 3559.97000 | 3556.22000 | 3558.05000 | 205.0259 | 729603.0600 | 3558.58976 2014-03-25 13:33:00 | 3558.00000 | 3558.02000 | 3555.17000 | 3555.17000 | 35.5010 | 126263.4300 | 3556.62001 2014-03-25 13:34:00 | 3555.10000 | 3557.00000 | 3553.03000 | 3557.00000 | 97.8981 | 348005.2300 | 3554.76995 2014-03-25 13:35:00 | 3557.00000 | 3557.88000 | 3556.30000 | 3557.43000 | 28.4100 | 101058.3600 | 3557.14000 2014-03-25 13:36:00 | 3557.33000 | 3558.00000 | 3556.00000 | 3558.00000 | 25.7590 | 91631.4300 | 3557.25999 2014-03-25 13:37:00 | 3558.00000 | 3560.60000 | 3558.00000 | 3560.04000 | 65.7500 | 234019.4600 | 3559.23000 2014-03-25 13:38:00 | 3560.58000 | 3560.58000 | 3558.13000 | 3558.70000 | 60.9760 | 217059.9400 | 3559.75993 2014-03-25 13:39:00 | 3558.00000 | 3558.11000 | 3555.10000 | 3556.61000 | 201.5570 | 716766.9300 | 3556.14983 2014-03-25 13:40:00 | 3556.61000 | 3557.25000 | 3555.54000 | 3556.95000 | 42.1930 | 150066.8700 | 3556.68004 2014-03-25 13:41:00 | 3556.13000 | 3557.88000 | 3555.94000 | 3556.88000 | 207.1921 | 736949.2000 | 3556.84012 2014-03-25 13:42:00 | 3556.02000 | 3557.00000 | 3554.52000 | 3555.75000 | 102.4750 | 364342.5400 | 3555.42985 2014-03-25 13:43:00 | 3555.00000 | 3555.00000 | 3546.00000 | 3550.25000 | 201.2471 | 714697.0000 | 3551.33984 2014-03-25 13:44:00 | 3550.05000 | 3554.89000 | 3550.05000 | 3551.29000 | 277.7220 | 986410.2200 | 3551.79016 2014-03-25 13:45:00 | 3554.08000 | 3555.00000 | 3551.50000 | 3554.96000 | 246.3751 | 875513.4800 | 3553.57966 2014-03-25 13:46:00 | 3555.00000 | 3557.81000 | 3555.00000 | 3556.37000 | 67.5570 | 240273.9400 | 3556.60994 2014-03-25 13:47:00 | 3556.35000 | 3557.90000 | 3555.33000 | 3556.76000 | 238.7651 | 849218.1100 | 3556.70967 2014-03-25 13:48:00 | 3556.33000 | 3557.44000 | 3553.79000 | 3555.67000 | 84.7500 | 301371.8700 | 3556.01000 2014-03-25 13:49:00 | 3555.99000 | 3557.33000 | 3555.30000 | 3555.32000 | 47.3920 | 168541.4600 | 3556.33003 2014-03-25 13:50:00 | 3555.00000 | 3555.43000 | 3554.04000 | 3554.10000 | 48.1770 | 171264.8700 | 3554.90996 2014-03-25 13:51:00 | 3554.00000 | 3554.86000 | 3553.03000 | 3553.50000 | 47.8640 | 170094.3200 | 3553.70005 2014-03-25 13:52:00 | 3553.74000 | 3555.00000 | 3553.01000 | 3554.16000 | 34.4150 | 122295.7600 | 3553.55995 2014-03-25 13:53:00 | 3553.64000 | 3554.20000 | 3553.01000 | 3553.53000 | 6.9740 | 24781.7200 | 3553.44001 2014-03-25 13:54:00 | 3553.53000 | 3554.56000 | 3553.02000 | 3553.80000 | 50.1510 | 178229.1400 | 3553.85001 2014-03-25 13:55:00 | 3554.30000 | 3554.61000 | 3553.00000 | 3553.36000 | 90.7430 | 322494.3600 | 3553.93008 2014-03-25 13:56:00 | 3554.08000 | 3555.00000 | 3553.24000 | 3554.84000 | 204.8099 | 727974.4000 | 3554.39000 2014-03-25 13:57:00 | 3554.59000 | 3554.86000 | 3552.77000 | 3553.17000 | 244.2129 | 867866.8100 | 3553.73020 2014-03-25 13:58:00 | 3553.25000 | 3553.76000 | 3550.65000 | 3552.72000 | 62.5770 | 222260.4000 | 3551.78995 2014-03-25 13:59:00 | 3552.25000 | 3553.07000 | 3550.58000 | 3551.93000 | 172.1739 | 611511.8500 | 3551.71019 2014-03-25 14:00:00 | 3551.93000 | 3552.00000 | 3548.07000 | 3548.52000 | 105.6699 | 375104.9800 | 3549.78000 2014-03-25 14:01:00 | 3548.52000 | 3548.52000 | 3544.00000 | 3546.60000 | 216.2911 | 766978.9600 | 3546.05007 2014-03-25 14:02:00 | 3546.60000 | 3549.05000 | 3544.85000 | 3545.44000 | 120.8480 | 428546.4900 | 3546.15993 2014-03-25 14:03:00 | 3545.42000 | 3548.93000 | 3544.00000 | 3545.98000 | 125.8450 | 446173.4600 | 3545.41982 2014-03-25 14:04:00 | 3545.91000 | 3550.00000 | 3545.89000 | 3546.03000 | 72.8430 | 258403.3400 | 3547.40006 2014-03-25 14:05:00 | 3546.02000 | 3546.68000 | 3546.00000 | 3546.00000 | 9.7610 | 34615.1900 | 3546.28000 2014-03-25 14:06:00 | 3546.20000 | 3548.76000 | 3546.06000 | 3546.69000 | 141.3171 | 501291.1500 | 3547.27988 2014-03-25 14:07:00 | 3546.01000 | 3546.51000 | 3544.61000 | 3545.76000 | 79.2909 | 281121.1000 | 3545.44002 2014-03-25 14:08:00 | 3545.12000 | 3545.58000 | 3542.94000 | 3542.94000 | 38.0970 | 135051.9400 | 3544.94997 2014-03-25 14:09:00 | 3542.94000 | 3542.94000 | 3539.90000 | 3540.95000 | 131.0399 | 464029.3000 | 3541.13000 2014-03-25 14:10:00 | 3541.35000 | 3542.84000 | 3540.20000 | 3541.50000 | 162.5342 | 575583.9500 | 3541.31019 2014-03-25 14:11:00 | 3541.60000 | 3542.49000 | 3540.79000 | 3541.02000 | 43.5360 | 154169.7800 | 3541.19995 2014-03-25 14:12:00 | 3541.41000 | 3543.51000 | 3541.41000 | 3542.93000 | 20.9740 | 74303.9400 | 3542.67002 2014-03-25 14:13:00 | 3542.00000 | 3543.24000 | 3540.00000 | 3542.30000 | 116.4041 | 412212.5400 | 3541.22013 2014-03-25 14:14:00 | 3541.66000 | 3542.25000 | 3540.88000 | 3542.25000 | 65.5540 | 232154.9100 | 3541.43007 2014-03-25 14:15:00 | 3542.00000 | 3542.50000 | 3541.50000 | 3542.50000 | 1.4590 | 5167.7900 | 3542.01000 2014-03-25 14:16:00 | 3542.50000 | 3544.80000 | 3542.49000 | 3544.68000 | 60.0130 | 212662.5600 | 3543.61005 2014-03-25 14:17:00 | 3544.72000 | 3548.25000 | 3544.72000 | 3547.23000 | 174.9018 | 620415.0500 | 3547.22009 2014-03-25 14:18:00 | 3546.83000 | 3548.00000 | 3543.81000 | 3543.81000 | 191.8352 | 680378.0800 | 3546.67974 2014-03-25 14:19:00 | 3544.27000 | 3545.97000 | 3544.00000 | 3545.69000 | 161.5620 | 572748.5500 | 3545.07009 2014-03-25 14:20:00 | 3545.69000 | 3546.88000 | 3545.25000 | 3546.09000 | 43.2740 | 153454.9700 | 3546.12005 2014-03-25 14:21:00 | 3546.83000 | 3548.28000 | 3546.83000 | 3546.83000 | 16.9670 | 60194.9500 | 3547.76999 2014-03-25 14:22:00 | 3548.66000 | 3549.00000 | 3548.04000 | 3548.04000 | 12.9930 | 46108.4300 | 3548.71001 2014-03-25 14:23:00 | 3548.16000 | 3548.26000 | 3546.83000 | 3547.17000 | 42.1360 | 149466.9100 | 3547.24995 2014-03-25 14:24:00 | 3547.93000 | 3548.12000 | 3545.50000 | 3546.50000 | 114.7541 | 407018.9200 | 3546.88013 2014-03-25 14:25:00 | 3547.12000 | 3547.67000 | 3546.10000 | 3546.96000 | 297.2176 | 1054177.2800 | 3546.81980 2014-03-25 14:26:00 | 3546.72000 | 3547.35000 | 3546.00000 | 3546.00000 | 62.0691 | 220141.0000 | 3546.70998 2014-03-25 14:27:00 | 3546.05000 | 3546.35000 | 3546.05000 | 3546.28000 | 6.4790 | 22976.5600 | 3546.31000 2014-03-25 14:28:00 | 3546.05000 | 3546.05000 | 3545.05000 | 3545.98000 | 33.5700 | 119028.3200 | 3545.68000 2014-03-25 14:29:00 | 3546.00000 | 3547.88000 | 3546.00000 | 3546.72000 | 31.8490 | 112965.7600 | 3546.91999 2014-03-25 14:30:00 | 3546.14000 | 3546.14000 | 3545.93000 | 3545.98000 | 6.5590 | 23258.1400 | 3545.99000 2014-03-25 14:31:00 | 3546.00000 | 3546.00000 | 3544.00000 | 3544.00000 | 20.7340 | 73502.3200 | 3545.01002 2014-03-25 14:32:00 | 3544.10000 | 3544.26000 | 3541.00000 | 3541.05000 | 32.8930 | 116541.1000 | 3543.04003 2014-03-25 14:33:00 | 3542.27000 | 3542.47000 | 3541.19000 | 3542.19000 | 38.8120 | 137474.6800 | 3542.07002 2014-03-25 14:34:00 | 3542.81000 | 3544.26000 | 3542.41000 | 3542.75000 | 185.3428 | 656762.3100 | 3543.50015 2014-03-25 14:35:00 | 3543.78000 | 3544.00000 | 3543.41000 | 3544.00000 | 7.7630 | 27508.2900 | 3543.51001 2014-03-25 14:36:00 | 3544.00000 | 3544.26000 | 3543.28000 | 3543.97000 | 6.7580 | 23949.5600 | 3543.88000 2014-03-25 14:37:00 | 3544.26000 | 3544.26000 | 3543.00000 | 3543.26000 | 8.2420 | 29202.5400 | 3543.14000 2014-03-25 14:38:00 | 3544.00000 | 3544.00000 | 3543.02000 | 3543.02000 | 11.1610 | 39549.4300 | 3543.54000 2014-03-25 14:39:00 | 3543.10000 | 3543.10000 | 3542.00000 | 3542.00000 | 14.0390 | 49737.0600 | 3542.78000 2014-03-25 14:40:00 | 3542.00000 | 3542.37000 | 3540.00000 | 3541.58000 | 330.6732 | 1171052.6400 | 3541.42030 2014-03-25 14:41:00 | 3541.09000 | 3542.30000 | 3540.42000 | 3541.55000 | 149.0710 | 527919.8800 | 3541.40004 2014-03-25 14:42:00 | 3541.54000 | 3543.77000 | 3540.57000 | 3542.94000 | 195.6158 | 692792.7900 | 3541.59977 2014-03-25 14:43:00 | 3542.49000 | 3543.48000 | 3541.71000 | 3542.61000 | 139.1911 | 493091.5000 | 3542.55004 2014-03-25 14:44:00 | 3542.23000 | 3542.98000 | 3542.21000 | 3542.98000 | 3.6300 | 12858.9100 | 3542.40000 2014-03-25 14:45:00 | 3542.23000 | 3542.31000 | 3541.93000 | 3541.93000 | 9.4510 | 33477.3000 | 3542.20000 2014-03-25 14:46:00 | 3541.91000 | 3542.00000 | 3541.62000 | 3541.86000 | 11.3980 | 40369.9000 | 3541.83999 2014-03-25 14:47:00 | 3541.92000 | 3542.17000 | 3541.90000 | 3542.00000 | 11.0200 | 39032.7700 | 3541.99000 2014-03-25 14:48:00 | 3543.00000 | 3543.31000 | 3542.10000 | 3542.10000 | 27.2920 | 96694.7500 | 3542.97002 2014-03-25 14:49:00 | 3542.81000 | 3542.99000 | 3541.10000 | 3541.95000 | 94.6261 | 335154.2000 | 3541.87990 2014-03-25 14:50:00 | 3541.93000 | 3542.84000 | 3541.47000 | 3542.84000 | 58.5990 | 207563.3500 | 3542.09998 2014-03-25 14:51:00 | 3542.87000 | 3543.96000 | 3541.60000 | 3542.89000 | 122.7771 | 434971.1100 | 3542.76990 2014-03-25 14:52:00 | 3542.89000 | 3544.00000 | 3542.67000 | 3544.00000 | 236.9249 | 839495.8300 | 3543.29966 2014-03-25 14:53:00 | 3544.00000 | 3545.17000 | 3542.75000 | 3542.99000 | 106.3249 | 376728.1200 | 3543.17985 2014-03-25 14:54:00 | 3542.93000 | 3543.00000 | 3542.43000 | 3542.96000 | 32.7700 | 116102.6600 | 3542.96000 2014-03-25 14:55:00 | 3543.00000 | 3544.06000 | 3542.62000 | 3542.70000 | 64.4120 | 228224.4400 | 3543.20004 2014-03-25 14:56:00 | 3543.96000 | 3544.20000 | 3542.65000 | 3542.67000 | 129.0851 | 457391.0000 | 3543.32982 2014-03-25 14:57:00 | 3542.60000 | 3543.00000 | 3542.60000 | 3542.98000 | 7.0480 | 24970.6700 | 3542.94000 2014-03-25 14:58:00 | 3542.98000 | 3544.00000 | 3542.98000 | 3543.99000 | 32.8870 | 116544.4000 | 3543.77997 2014-03-25 14:59:00 | 3544.17000 | 3545.38000 | 3544.02000 | 3544.10000 | 6.4750 | 22949.2100 | 3544.27999 2014-03-25 15:00:00 | 3545.02000 | 3545.45000 | 3544.25000 | 3544.93000 | 8.7210 | 30915.5400 | 3544.95000 2014-03-25 15:01:00 | 3544.97000 | 3545.37000 | 3544.00000 | 3544.89000 | 7.7720 | 27549.7400 | 3544.74000 2014-03-25 15:02:00 | 3545.24000 | 3548.00000 | 3543.00000 | 3544.52000 | 39.0980 | 138618.1900 | 3545.39998 2014-03-25 15:03:00 | 3545.46000 | 3545.48000 | 3543.97000 | 3544.31000 | 18.7160 | 66338.1400 | 3544.45998 2014-03-25 15:04:00 | 3544.70000 | 3547.99000 | 3543.38000 | 3543.38000 | 56.7280 | 201122.4200 | 3545.37997 2014-03-25 15:05:00 | 3543.32000 | 3545.72000 | 3542.01000 | 3542.01000 | 60.1279 | 213071.8000 | 3543.63997 2014-03-25 15:06:00 | 3541.97000 | 3542.10000 | 3538.00000 | 3538.03000 | 29.3710 | 103977.3700 | 3540.14001 2014-03-25 15:07:00 | 3539.35000 | 3543.60000 | 3538.22000 | 3540.11000 | 62.0441 | 219660.1500 | 3540.39007 2014-03-25 15:08:00 | 3540.12000 | 3542.00000 | 3540.00000 | 3541.03000 | 34.5460 | 122328.1900 | 3541.01996 2014-03-25 15:09:00 | 3540.80000 | 3541.95000 | 3539.30000 | 3539.30000 | 19.4560 | 68878.9700 | 3540.23998 2014-03-25 15:10:00 | 3539.88000 | 3539.88000 | 3537.69000 | 3538.86000 | 51.7041 | 182939.3100 | 3538.20006 2014-03-25 15:11:00 | 3537.50000 | 3538.84000 | 3537.05000 | 3538.00000 | 27.6010 | 97656.5000 | 3538.15001 2014-03-25 15:12:00 | 3538.00000 | 3538.93000 | 3538.00000 | 3538.91000 | 4.3930 | 15544.4400 | 3538.46000 2014-03-25 15:13:00 | 3539.51000 | 3540.01000 | 3538.00000 | 3538.09000 | 48.2230 | 170657.4800 | 3538.92004 2014-03-25 15:14:00 | 3538.00000 | 3538.13000 | 3537.98000 | 3538.10000 | 12.8590 | 45495.6400 | 3538.04000 2014-03-25 15:15:00 | 3538.10000 | 3538.99000 | 3537.05000 | 3537.05000 | 26.3130 | 93094.7100 | 3537.97002 2014-03-25 15:16:00 | 3537.00000 | 3538.69000 | 3536.51000 | 3538.20000 | 45.0980 | 159516.6100 | 3537.10997 2014-03-25 15:17:00 | 3538.15000 | 3538.15000 | 3537.08000 | 3537.08000 | 5.4420 | 19250.1700 | 3537.33000 2014-03-25 15:18:00 | 3537.00000 | 3537.08000 | 3536.32000 | 3536.46000 | 28.1070 | 99408.5200 | 3536.78998 2014-03-25 15:19:00 | 3536.37000 | 3538.00000 | 3536.12000 | 3538.00000 | 10.0000 | 35370.6100 | 3537.06000 2014-03-25 15:20:00 | 3536.62000 | 3537.82000 | 3536.30000 | 3536.57000 | 69.0350 | 244180.3100 | 3537.04990 2014-03-25 15:21:00 | 3536.40000 | 3537.66000 | 3536.40000 | 3537.54000 | 23.7390 | 83962.6800 | 3536.90999 2014-03-25 15:22:00 | 3537.17000 | 3537.28000 | 3535.78000 | 3535.78000 | 61.7990 | 218542.1100 | 3536.33998 2014-03-25 15:23:00 | 3535.73000 | 3536.04000 | 3535.70000 | 3535.70000 | 53.2011 | 188105.1300 | 3535.74002 2014-03-25 15:24:00 | 3535.70000 | 3536.65000 | 3535.70000 | 3536.65000 | 23.2050 | 82049.6000 | 3535.85997 2014-03-25 15:25:00 | 3536.71000 | 3537.95000 | 3536.48000 | 3537.16000 | 63.5180 | 224658.8400 | 3536.92996 2014-03-25 15:26:00 | 3537.58000 | 3537.59000 | 3537.00000 | 3537.06000 | 5.5280 | 19553.0000 | 3537.08000 2014-03-25 15:27:00 | 3536.43000 | 3536.45000 | 3536.21000 | 3536.21000 | 14.8950 | 52674.5400 | 3536.38998 2014-03-25 15:28:00 | 3536.21000 | 3536.40000 | 3535.98000 | 3536.00000 | 21.3960 | 75661.9800 | 3536.26998 2014-03-25 15:29:00 | 3536.39000 | 3538.08000 | 3536.39000 | 3538.08000 | 29.7230 | 105135.7800 | 3537.19002 2014-03-25 15:30:00 | 3536.87000 | 3536.89000 | 3536.34000 | 3536.38000 | 7.3250 | 25905.3600 | 3536.56999 2014-03-25 15:31:00 | 3537.04000 | 3537.04000 | 3537.00000 | 3537.02000 | 5.7000 | 20161.0000 | 3537.02000 2014-03-25 15:32:00 | 3537.00000 | 3537.00000 | 3536.96000 | 3536.96000 | 12.9190 | 45694.3400 | 3536.99000 2014-03-25 15:33:00 | 3536.60000 | 3537.38000 | 3536.17000 | 3536.75000 | 64.0920 | 226672.8000 | 3536.68004 2014-03-25 15:34:00 | 3536.98000 | 3537.24000 | 3536.23000 | 3536.81000 | 17.5310 | 62006.4600 | 3536.96000 2014-03-25 15:35:00 | 3536.23000 | 3537.00000 | 3536.12000 | 3536.23000 | 16.1980 | 57279.9500 | 3536.23999 2014-03-25 15:36:00 | 3536.23000 | 3536.93000 | 3536.11000 | 3536.33000 | 11.1520 | 39436.4200 | 3536.26001 2014-03-25 15:37:00 | 3536.31000 | 3537.39000 | 3535.70000 | 3536.00000 | 81.4001 | 287835.6000 | 3536.06000 2014-03-25 15:38:00 | 3536.00000 | 3537.44000 | 3536.00000 | 3536.00000 | 41.7960 | 147822.7500 | 3536.76995 2014-03-25 15:39:00 | 3536.00000 | 3537.54000 | 3536.00000 | 3537.44000 | 19.9650 | 70620.1900 | 3537.19997 2014-03-25 15:40:00 | 3537.00000 | 3537.80000 | 3536.00000 | 3537.80000 | 61.7940 | 218546.8300 | 3536.70007 2014-03-25 15:41:00 | 3536.91000 | 3537.72000 | 3535.70000 | 3535.72000 | 43.2219 | 152841.4600 | 3536.20002 2014-03-25 15:42:00 | 3535.82000 | 3535.91000 | 3535.70000 | 3535.71000 | 16.2890 | 57593.2200 | 3535.71000 2014-03-25 15:43:00 | 3535.95000 | 3536.94000 | 3535.70000 | 3535.70000 | 59.4799 | 210340.6200 | 3536.33000 2014-03-25 15:44:00 | 3536.64000 | 3536.76000 | 3535.71000 | 3536.00000 | 24.2340 | 85697.5800 | 3536.25003 2014-03-25 15:45:00 | 3535.78000 | 3537.34000 | 3535.78000 | 3537.34000 | 22.4510 | 79397.6800 | 3536.49001 2014-03-25 15:46:00 | 3537.44000 | 3538.18000 | 3537.13000 | 3538.18000 | 22.4910 | 79565.8100 | 3537.67001 2014-03-25 15:47:00 | 3538.00000 | 3540.00000 | 3537.80000 | 3540.00000 | 18.8630 | 66742.9700 | 3538.30002 2014-03-25 15:48:00 | 3539.72000 | 3540.51000 | 3538.60000 | 3540.20000 | 65.7420 | 232706.4600 | 3539.69004 2014-03-25 15:49:00 | 3540.56000 | 3541.54000 | 3539.74000 | 3540.11000 | 42.5980 | 150808.5600 | 3540.26998 2014-03-25 15:50:00 | 3541.11000 | 3541.35000 | 3540.12000 | 3540.77000 | 11.9990 | 42489.9100 | 3541.12000 2014-03-25 15:51:00 | 3540.67000 | 3541.61000 | 3540.67000 | 3541.59000 | 16.0150 | 56707.7300 | 3540.90998 2014-03-25 15:52:00 | 3541.66000 | 3543.99000 | 3541.66000 | 3543.98000 | 33.2890 | 117958.3900 | 3543.45999 2014-03-25 15:53:00 | 3543.07000 | 3544.00000 | 3543.07000 | 3544.00000 | 9.3090 | 32990.7800 | 3543.97000 2014-03-25 15:54:00 | 3544.00000 | 3544.00000 | 3543.40000 | 3544.00000 | 8.2320 | 29173.8300 | 3543.95000 2014-03-25 15:55:00 | 3543.99000 | 3544.83000 | 3543.99000 | 3544.09000 | 11.5760 | 41025.9900 | 3544.05999 2014-03-25 15:56:00 | 3544.09000 | 3545.00000 | 3543.42000 | 3544.99000 | 50.9809 | 180690.7000 | 3544.28001 2014-03-25 15:57:00 | 3545.01000 | 3545.11000 | 3544.92000 | 3545.00000 | 28.9600 | 102663.1100 | 3545.00000 2014-03-25 15:58:00 | 3544.99000 | 3545.80000 | 3543.07000 | 3543.07000 | 17.4100 | 61715.8200 | 3544.85000 2014-03-25 15:59:00 | 3544.04000 | 3545.50000 | 3542.69000 | 3545.50000 | 61.8120 | 219046.4000 | 3543.75004 2014-03-25 16:00:00 | 3543.67000 | 3545.33000 | 3543.00000 | 3544.27000 | 43.3980 | 153828.0700 | 3544.58998 2014-03-25 16:01:00 | 3543.00000 | 3543.00000 | 3542.83000 | 3542.83000 | 0.8630 | 3057.5200 | 3542.90000 2014-03-25 16:02:00 | 3543.31000 | 3543.33000 | 3542.90000 | 3543.16000 | 2.9360 | 10402.7400 | 3543.17000 2014-03-25 16:03:00 | 3542.54000 | 3542.54000 | 3542.26000 | 3542.28000 | 3.8840 | 13758.4900 | 3542.35000 2014-03-25 16:04:00 | 3542.07000 | 3542.95000 | 3542.07000 | 3542.09000 | 15.2510 | 54020.8300 | 3542.12000 2014-03-25 16:05:00 | 3541.82000 | 3541.82000 | 3541.67000 | 3541.67000 | 5.1320 | 18176.3300 | 3541.76000 2014-03-25 16:06:00 | 3541.70000 | 3542.30000 | 3541.30000 | 3542.00000 | 20.3840 | 72196.2800 | 3541.81002 2014-03-25 16:07:00 | 3542.95000 | 3542.95000 | 3541.52000 | 3541.52000 | 6.9520 | 24621.7900 | 3541.68000 2014-03-25 16:08:00 | 3541.90000 | 3543.97000 | 3541.90000 | 3543.97000 | 6.9680 | 24681.0900 | 3542.06000 2014-03-25 16:09:00 | 3542.48000 | 3542.48000 | 3541.80000 | 3541.80000 | 8.2860 | 29350.4000 | 3542.16999 2014-03-25 16:10:00 | 3541.80000 | 3543.99000 | 3541.78000 | 3542.88000 | 16.4170 | 58157.0300 | 3542.48999 2014-03-25 16:11:00 | 3542.81000 | 3543.97000 | 3542.02000 | 3543.58000 | 56.9771 | 201860.0100 | 3542.82995 2014-03-25 16:12:00 | 3543.47000 | 3543.88000 | 3541.93000 | 3542.68000 | 6.2000 | 21966.3200 | 3542.95000 2014-03-25 16:13:00 | 3542.68000 | 3543.00000 | 3542.65000 | 3542.97000 | 6.6240 | 23467.4200 | 3542.79001 2014-03-25 16:14:00 | 3543.90000 | 3543.99000 | 3543.15000 | 3543.99000 | 0.9950 | 3525.9100 | 3543.63000 2014-03-25 16:15:00 | 3543.35000 | 3543.53000 | 3542.82000 | 3542.82000 | 6.1050 | 21632.6400 | 3543.42999 2014-03-25 16:16:00 | 3543.42000 | 3543.45000 | 3542.85000 | 3543.45000 | 0.2310 | 818.5200 | 3543.36000 2014-03-25 16:17:00 | 3543.45000 | 3543.45000 | 3543.45000 | 3543.45000 | 0.3120 | 1105.5600 | 3543.45000 2014-03-25 16:18:00 | 3543.45000 | 3543.45000 | 3543.41000 | 3543.41000 | 1.1380 | 4032.4400 | 3543.44000 2014-03-25 16:19:00 | 3543.41000 | 3543.99000 | 3543.41000 | 3543.99000 | 2.8770 | 10195.5900 | 3543.83000 2014-03-25 16:20:00 | 3543.99000 | 3543.99000 | 3542.22000 | 3542.22000 | 23.9880 | 84989.3500 | 3542.98999 2014-03-25 16:21:00 | 3542.94000 | 3543.93000 | 3541.17000 | 3543.93000 | 17.1460 | 60738.7100 | 3542.43998 2014-03-25 16:22:00 | 3543.81000 | 3543.93000 | 3542.35000 | 3543.67000 | 21.4220 | 75893.3500 | 3542.78001 2014-03-25 16:23:00 | 3543.88000 | 3544.02000 | 3542.27000 | 3543.67000 | 36.4350 | 129104.1100 | 3543.40995 2014-03-25 16:24:00 | 3543.39000 | 3543.61000 | 3541.70000 | 3543.05000 | 20.1080 | 71230.8700 | 3542.40999 2014-03-25 16:25:00 | 3543.68000 | 3544.09000 | 3543.68000 | 3543.96000 | 26.7470 | 94786.2100 | 3543.80998 2014-03-25 16:26:00 | 3543.43000 | 3544.20000 | 3543.12000 | 3543.47000 | 8.8750 | 31450.3500 | 3543.69999 2014-03-25 16:27:00 | 3543.49000 | 3543.93000 | 3543.47000 | 3543.93000 | 9.3350 | 33080.6200 | 3543.71999 2014-03-25 16:28:00 | 3543.78000 | 3543.78000 | 3542.73000 | 3542.73000 | 6.9850 | 24750.3600 | 3543.35999 2014-03-25 16:29:00 | 3542.35000 | 3542.35000 | 3542.28000 | 3542.28000 | 1.0090 | 3574.1600 | 3542.28000 2014-03-25 16:30:00 | 3543.02000 | 3544.20000 | 3543.02000 | 3544.20000 | 3.5610 | 12620.0400 | 3543.96000 2014-03-25 16:31:00 | 3544.20000 | 3547.97000 | 3542.70000 | 3543.00000 | 36.3270 | 128725.9800 | 3543.52997 2014-03-25 16:32:00 | 3543.88000 | 3544.82000 | 3543.28000 | 3543.44000 | 8.8680 | 31427.3100 | 3543.89999 2014-03-25 16:33:00 | 3544.12000 | 3546.64000 | 3543.54000 | 3546.64000 | 41.4350 | 146888.6800 | 3545.03994 2014-03-25 16:34:00 | 3546.68000 | 3548.00000 | 3546.66000 | 3547.96000 | 11.4830 | 40735.6700 | 3547.48001 2014-03-25 16:35:00 | 3547.98000 | 3549.96000 | 3547.98000 | 3549.02000 | 22.1500 | 78613.3900 | 3549.14000 2014-03-25 16:36:00 | 3549.76000 | 3549.79000 | 3547.88000 | 3549.33000 | 36.3260 | 128928.9200 | 3549.21996 2014-03-25 16:37:00 | 3549.08000 | 3549.95000 | 3547.76000 | 3549.13000 | 15.8450 | 56229.8800 | 3548.74998 2014-03-25 16:38:00 | 3547.74000 | 3548.74000 | 3547.74000 | 3548.24000 | 5.6350 | 19995.3100 | 3548.40999 2014-03-25 16:39:00 | 3548.48000 | 3549.91000 | 3548.48000 | 3549.80000 | 21.1430 | 75039.0700 | 3549.12002 2014-03-25 16:40:00 | 3549.80000 | 3551.20000 | 3549.41000 | 3550.38000 | 78.3431 | 278160.1800 | 3550.54007 2014-03-25 16:41:00 | 3550.70000 | 3551.20000 | 3550.51000 | 3551.18000 | 42.8850 | 152292.9400 | 3551.18994 2014-03-25 16:42:00 | 3551.18000 | 3551.18000 | 3551.00000 | 3551.00000 | 1.4570 | 5174.0500 | 3551.17000 2014-03-25 16:43:00 | 3551.72000 | 3554.37000 | 3551.11000 | 3554.37000 | 24.9670 | 88689.4000 | 3552.26998 2014-03-25 16:44:00 | 3554.29000 | 3554.90000 | 3552.99000 | 3554.80000 | 14.2270 | 50560.8300 | 3553.85999 2014-03-25 16:45:00 | 3554.19000 | 3555.00000 | 3553.11000 | 3554.88000 | 21.5130 | 76457.7200 | 3554.02002 2014-03-25 16:46:00 | 3554.84000 | 3557.00000 | 3554.13000 | 3557.00000 | 51.4041 | 182781.0400 | 3555.77006 2014-03-25 16:47:00 | 3557.02000 | 3558.00000 | 3556.00000 | 3556.09000 | 50.6640 | 180225.9200 | 3557.28006 2014-03-25 16:48:00 | 3557.92000 | 3558.88000 | 3557.22000 | 3558.02000 | 29.8740 | 106284.9100 | 3557.77003 2014-03-25 16:49:00 | 3558.79000 | 3558.88000 | 3556.00000 | 3558.55000 | 42.8361 | 152423.5200 | 3558.29995 2014-03-25 16:50:00 | 3558.77000 | 3558.79000 | 3556.03000 | 3556.03000 | 31.6060 | 112442.0500 | 3557.61996 2014-03-25 16:51:00 | 3556.00000 | 3557.00000 | 3553.02000 | 3553.12000 | 64.5021 | 229343.5700 | 3555.60004 2014-03-25 16:52:00 | 3554.80000 | 3555.00000 | 3553.41000 | 3553.45000 | 11.0210 | 39171.7100 | 3554.28000 2014-03-25 16:53:00 | 3553.43000 | 3554.35000 | 3553.43000 | 3554.35000 | 0.2980 | 1058.9400 | 3553.49000 2014-03-25 16:54:00 | 3554.35000 | 3554.35000 | 3552.21000 | 3552.21000 | 8.9600 | 31836.0600 | 3553.13000 2014-03-25 16:55:00 | 3552.60000 | 3552.60000 | 3551.26000 | 3551.26000 | 10.3890 | 36903.4100 | 3552.16000 2014-03-25 16:56:00 | 3551.20000 | 3554.77000 | 3550.07000 | 3552.83000 | 29.3760 | 104347.5300 | 3552.13997 2014-03-25 16:57:00 | 3554.09000 | 3555.42000 | 3553.08000 | 3555.42000 | 39.6020 | 140771.6400 | 3554.66002 2014-03-25 16:58:00 | 3555.50000 | 3558.43000 | 3555.00000 | 3555.20000 | 48.7231 | 173255.7800 | 3555.93004 2014-03-25 16:59:00 | 3555.20000 | 3558.55000 | 3555.20000 | 3555.65000 | 52.3149 | 186071.1400 | 3556.74993 2014-03-25 17:00:00 | 3556.52000 | 3558.61000 | 3556.50000 | 3558.61000 | 17.8910 | 63648.7600 | 3557.59000 2014-03-25 17:01:00 | 3558.59000 | 3558.61000 | 3554.94000 | 3554.94000 | 12.5960 | 44805.7000 | 3557.13999 2014-03-25 17:02:00 | 3555.40000 | 3556.43000 | 3554.91000 | 3555.45000 | 15.4060 | 54778.9700 | 3555.68998 2014-03-25 17:03:00 | 3555.24000 | 3555.25000 | 3552.55000 | 3553.77000 | 43.9209 | 156084.9300 | 3553.77001 2014-03-25 17:04:00 | 3553.02000 | 3553.55000 | 3553.00000 | 3553.00000 | 7.4160 | 26349.7100 | 3553.08999 2014-03-25 17:05:00 | 3553.53000 | 3558.50000 | 3553.06000 | 3553.35000 | 25.6690 | 91272.2200 | 3555.73999 2014-03-25 17:06:00 | 3556.25000 | 3557.46000 | 3553.43000 | 3555.83000 | 37.1030 | 131922.4100 | 3555.57003 2014-03-25 17:07:00 | 3555.45000 | 3555.45000 | 3553.00000 | 3554.07000 | 31.6820 | 112593.7300 | 3553.87002 2014-03-25 17:08:00 | 3553.35000 | 3554.06000 | 3553.00000 | 3553.92000 | 16.2560 | 57766.1700 | 3553.52998 2014-03-25 17:09:00 | 3554.59000 | 3556.92000 | 3554.04000 | 3555.60000 | 6.9620 | 24749.9200 | 3555.00000 2014-03-25 17:10:00 | 3555.95000 | 3585.02000 | 3555.23000 | 3585.00000 | 200.0153 | 715312.5600 | 3576.28974 2014-03-25 17:11:00 | 3585.00000 | 3585.08000 | 3555.87000 | 3557.01000 | 63.5859 | 227119.4200 | 3571.84993 2014-03-25 17:12:00 | 3561.17000 | 3569.54000 | 3561.17000 | 3565.53000 | 21.3100 | 75972.2500 | 3565.10000 2014-03-25 17:13:00 | 3565.02000 | 3569.00000 | 3565.01000 | 3565.45000 | 30.7220 | 109583.4600 | 3566.94002 2014-03-25 17:14:00 | 3567.98000 | 3567.98000 | 3557.75000 | 3560.84000 | 28.6520 | 102100.3200 | 3563.46002 2014-03-25 17:15:00 | 3564.79000 | 3564.79000 | 3558.01000 | 3561.77000 | 5.3900 | 19192.5300 | 3560.77000 2014-03-25 17:16:00 | 3561.51000 | 3567.00000 | 3561.00000 | 3565.58000 | 16.0020 | 57018.6500 | 3563.22001 2014-03-25 17:17:00 | 3564.80000 | 3566.00000 | 3560.63000 | 3563.04000 | 45.9060 | 163555.1700 | 3562.82995 2014-03-25 17:18:00 | 3564.13000 | 3564.13000 | 3561.75000 | 3561.75000 | 17.4970 | 62335.7600 | 3562.64999 2014-03-25 17:19:00 | 3561.29000 | 3562.39000 | 3561.29000 | 3562.39000 | 0.5330 | 1898.3400 | 3561.61000 2014-03-25 17:20:00 | 3562.39000 | 3563.62000 | 3562.39000 | 3562.75000 | 5.2750 | 18793.6600 | 3562.77999 2014-03-25 17:21:00 | 3563.62000 | 3565.90000 | 3562.76000 | 3563.61000 | 20.8810 | 74417.6100 | 3563.89001 2014-03-25 17:22:00 | 3563.38000 | 3565.64000 | 3563.38000 | 3563.94000 | 6.6490 | 23701.7000 | 3564.70000 2014-03-25 17:23:00 | 3564.97000 | 3565.55000 | 3560.00000 | 3560.16000 | 40.1190 | 142969.3600 | 3563.62999 2014-03-25 17:24:00 | 3562.55000 | 3562.55000 | 3557.77000 | 3561.38000 | 19.0750 | 67922.2200 | 3560.79997 2014-03-25 17:25:00 | 3559.66000 | 3562.85000 | 3557.49000 | 3559.68000 | 51.7031 | 184026.2200 | 3559.29004 2014-03-25 17:26:00 | 3562.75000 | 3565.00000 | 3559.37000 | 3564.20000 | 43.0110 | 153250.9000 | 3563.06001 2014-03-25 17:27:00 | 3564.09000 | 3569.00000 | 3562.97000 | 3563.88000 | 47.6270 | 169772.5700 | 3564.62996 2014-03-25 17:28:00 | 3563.19000 | 3573.99000 | 3563.19000 | 3564.43000 | 40.3690 | 143954.7300 | 3565.96999 2014-03-25 17:29:00 | 3566.07000 | 3566.07000 | 3563.13000 | 3564.46000 | 10.4900 | 37396.1500 | 3564.93000 2014-03-25 17:30:00 | 3564.86000 | 3565.30000 | 3564.20000 | 3564.61000 | 12.7630 | 45495.4300 | 3564.63001 2014-03-25 17:31:00 | 3564.23000 | 3564.23000 | 3562.85000 | 3562.85000 | 15.9570 | 56870.2800 | 3563.96999 2014-03-25 17:32:00 | 3562.85000 | 3562.85000 | 3559.93000 | 3559.93000 | 33.4490 | 119131.3300 | 3561.57999 2014-03-25 17:33:00 | 3559.86000 | 3559.86000 | 3557.32000 | 3557.36000 | 31.8800 | 113434.2900 | 3558.16000 2014-03-25 17:34:00 | 3557.33000 | 3564.84000 | 3550.00000 | 3564.44000 | 36.1820 | 128590.0600 | 3553.98002 2014-03-25 17:35:00 | 3554.51000 | 3563.47000 | 3550.00000 | 3550.00000 | 75.0230 | 266520.7500 | 3552.52006 2014-03-25 17:36:00 | 3552.77000 | 3553.00000 | 3550.03000 | 3551.22000 | 20.4180 | 72523.8800 | 3551.95999 2014-03-25 17:37:00 | 3551.38000 | 3553.40000 | 3551.14000 | 3551.14000 | 7.0160 | 24921.8100 | 3552.13999 2014-03-25 17:38:00 | 3553.38000 | 3553.40000 | 3551.99000 | 3552.38000 | 31.1660 | 110713.4000 | 3552.37996 2014-03-25 17:39:00 | 3553.10000 | 3553.40000 | 3552.17000 | 3552.17000 | 11.2870 | 40097.6300 | 3552.54999 2014-03-25 17:40:00 | 3553.64000 | 3553.75000 | 3552.96000 | 3552.96000 | 13.4660 | 47847.9600 | 3553.23998 2014-03-25 17:41:00 | 3552.96000 | 3552.98000 | 3551.68000 | 3551.98000 | 10.6550 | 37846.1700 | 3551.95999 2014-03-25 17:42:00 | 3551.38000 | 3551.98000 | 3548.91000 | 3550.80000 | 30.4250 | 108013.9700 | 3550.16996 2014-03-25 17:43:00 | 3553.75000 | 3553.75000 | 3549.23000 | 3549.94000 | 35.5870 | 126388.0900 | 3551.51997 2014-03-25 17:44:00 | 3549.96000 | 3551.93000 | 3549.74000 | 3551.46000 | 8.2330 | 29228.4300 | 3550.16001 2014-03-25 17:45:00 | 3550.72000 | 3553.27000 | 3550.72000 | 3551.14000 | 8.2470 | 29291.8500 | 3551.81999 2014-03-25 17:46:00 | 3550.93000 | 3552.02000 | 3550.93000 | 3551.82000 | 16.7400 | 59448.3300 | 3551.27000 2014-03-25 17:47:00 | 3551.82000 | 3552.83000 | 3551.02000 | 3552.33000 | 9.7370 | 34584.5400 | 3551.86999 2014-03-25 17:48:00 | 3552.08000 | 3555.03000 | 3551.15000 | 3553.55000 | 25.9140 | 92061.3000 | 3552.57003 2014-03-25 17:49:00 | 3553.53000 | 3553.55000 | 3552.02000 | 3552.02000 | 3.9740 | 14119.8600 | 3553.06000 2014-03-25 17:50:00 | 3552.43000 | 3553.59000 | 3552.07000 | 3552.07000 | 17.0280 | 60496.7800 | 3552.77999 2014-03-25 17:51:00 | 3552.07000 | 3552.07000 | 3552.00000 | 3552.00000 | 1.5240 | 5413.2500 | 3552.00000 2014-03-25 17:52:00 | 3552.00000 | 3552.73000 | 3551.01000 | 3551.45000 | 27.8150 | 98789.9300 | 3551.67996 2014-03-25 17:53:00 | 3552.21000 | 3552.59000 | 3550.00000 | 3551.26000 | 31.7050 | 112588.4300 | 3551.12995 2014-03-25 17:54:00 | 3550.26000 | 3550.56000 | 3550.00000 | 3550.14000 | 15.5870 | 55339.0300 | 3550.32999 2014-03-25 17:55:00 | 3551.39000 | 3552.62000 | 3550.35000 | 3552.50000 | 4.1740 | 14825.7300 | 3551.92000 2014-03-25 17:56:00 | 3552.81000 | 3558.95000 | 3552.50000 | 3554.76000 | 7.3600 | 26161.0600 | 3554.49000 2014-03-25 17:57:00 | 3558.82000 | 3558.82000 | 3555.34000 | 3558.71000 | 31.8000 | 113132.7200 | 3557.63000 2014-03-25 17:58:00 | 3558.00000 | 3558.62000 | 3555.59000 | 3558.42000 | 26.3590 | 93770.1400 | 3557.41999 2014-03-25 17:59:00 | 3556.39000 | 3557.54000 | 3555.00000 | 3555.00000 | 33.9340 | 120698.8000 | 3556.87004 2014-03-25 18:00:00 | 3556.94000 | 3557.90000 | 3555.00000 | 3556.00000 | 11.7360 | 41746.6400 | 3557.13999 2014-03-25 18:01:00 | 3556.04000 | 3556.04000 | 3553.97000 | 3554.00000 | 11.5780 | 41159.0000 | 3554.92999 2014-03-25 18:02:00 | 3553.94000 | 3553.94000 | 3553.59000 | 3553.59000 | 0.2600 | 923.9600 | 3553.70000 2014-03-25 18:03:00 | 3553.56000 | 3554.03000 | 3551.44000 | 3552.58000 | 31.8070 | 112994.5400 | 3552.50997 2014-03-25 18:04:00 | 3552.58000 | 3555.58000 | 3552.40000 | 3555.37000 | 28.0010 | 99525.7200 | 3554.36001 2014-03-25 18:05:00 | 3555.61000 | 3557.94000 | 3555.47000 | 3556.63000 | 11.5070 | 40928.3400 | 3556.81999 2014-03-25 18:06:00 | 3557.85000 | 3560.00000 | 3555.42000 | 3559.67000 | 43.3080 | 154102.5600 | 3558.28998 2014-03-25 18:07:00 | 3559.40000 | 3565.00000 | 3558.97000 | 3560.95000 | 39.5780 | 141009.1500 | 3562.81998 2014-03-25 18:08:00 | 3561.00000 | 3564.00000 | 3561.00000 | 3563.88000 | 23.6440 | 84233.9700 | 3562.59003 2014-03-25 18:09:00 | 3562.86000 | 3564.98000 | 3559.67000 | 3560.61000 | 41.8371 | 149029.8700 | 3562.14997 2014-03-25 18:10:00 | 3560.42000 | 3563.00000 | 3559.68000 | 3562.59000 | 36.4450 | 129799.8900 | 3561.52995 2014-03-25 18:11:00 | 3563.00000 | 3563.00000 | 3560.07000 | 3560.55000 | 17.3810 | 61913.0800 | 3562.11000 2014-03-25 18:12:00 | 3559.70000 | 3560.45000 | 3559.33000 | 3560.42000 | 11.4740 | 40842.2400 | 3559.55001 2014-03-25 18:13:00 | 3560.50000 | 3562.92000 | 3560.00000 | 3560.39000 | 31.0110 | 110429.1900 | 3560.97001 2014-03-25 18:14:00 | 3561.99000 | 3562.68000 | 3560.00000 | 3560.00000 | 18.5530 | 66067.8200 | 3561.03002 2014-03-25 18:15:00 | 3560.00000 | 3560.87000 | 3559.45000 | 3560.87000 | 6.6180 | 23559.8100 | 3559.96000 2014-03-25 18:16:00 | 3560.87000 | 3562.00000 | 3560.87000 | 3561.27000 | 0.9420 | 3355.0600 | 3561.64000 2014-03-25 18:17:00 | 3561.25000 | 3561.27000 | 3560.02000 | 3561.22000 | 22.2100 | 79088.6800 | 3560.95000 2014-03-25 18:18:00 | 3561.98000 | 3562.00000 | 3560.46000 | 3561.93000 | 20.7670 | 73966.2700 | 3561.71998 2014-03-25 18:19:00 | 3561.84000 | 3562.00000 | 3560.10000 | 3561.99000 | 27.1790 | 96801.4100 | 3561.62999 2014-03-25 18:20:00 | 3561.97000 | 3563.31000 | 3560.71000 | 3562.76000 | 30.0780 | 107132.0800 | 3561.80998 2014-03-25 18:21:00 | 3563.31000 | 3564.99000 | 3562.70000 | 3564.86000 | 17.3200 | 61717.4900 | 3563.37000 2014-03-25 18:22:00 | 3564.86000 | 3569.43000 | 3564.28000 | 3569.43000 | 10.9580 | 39072.0600 | 3565.61999 2014-03-25 18:23:00 | 3569.43000 | 3572.98000 | 3565.02000 | 3572.41000 | 40.6120 | 144941.7600 | 3568.94002 2014-03-25 18:24:00 | 3567.76000 | 3567.76000 | 3563.63000 | 3565.45000 | 13.4670 | 48012.6900 | 3565.20999 2014-03-25 18:25:00 | 3565.30000 | 3571.95000 | 3565.30000 | 3570.25000 | 24.2650 | 86584.5100 | 3568.28997 2014-03-25 18:26:00 | 3571.50000 | 3571.91000 | 3565.79000 | 3569.65000 | 45.1249 | 161045.0400 | 3568.86994 2014-03-25 18:27:00 | 3569.20000 | 3571.72000 | 3569.00000 | 3569.55000 | 20.7170 | 73960.6700 | 3570.04998 2014-03-25 18:28:00 | 3569.10000 | 3569.62000 | 3568.00000 | 3569.62000 | 1.1200 | 3996.7000 | 3568.48000 2014-03-25 18:29:00 | 3568.73000 | 3568.75000 | 3564.80000 | 3565.92000 | 21.5910 | 77002.1800 | 3566.40001 2014-03-25 18:30:00 | 3566.43000 | 3571.74000 | 3563.46000 | 3565.47000 | 36.5570 | 130379.6300 | 3566.47997 2014-03-25 18:31:00 | 3565.00000 | 3566.75000 | 3562.22000 | 3565.35000 | 16.5060 | 58840.5200 | 3564.79998 2014-03-25 18:32:00 | 3564.94000 | 3569.48000 | 3562.04000 | 3565.47000 | 51.2369 | 182604.3200 | 3563.91996 2014-03-25 18:33:00 | 3562.51000 | 3571.00000 | 3562.48000 | 3569.27000 | 44.2981 | 157980.5800 | 3566.30998 2014-03-25 18:34:00 | 3567.73000 | 3570.70000 | 3559.96000 | 3559.96000 | 60.1069 | 214195.8500 | 3563.57995 2014-03-25 18:35:00 | 3559.94000 | 3560.00000 | 3559.28000 | 3559.28000 | 20.2670 | 72150.1500 | 3559.97998 2014-03-25 18:36:00 | 3559.89000 | 3560.00000 | 3559.22000 | 3559.22000 | 10.5440 | 37532.1800 | 3559.58001 2014-03-25 18:37:00 | 3558.43000 | 3559.24000 | 3558.00000 | 3559.22000 | 24.1600 | 85979.9100 | 3558.77000 2014-03-25 18:38:00 | 3558.00000 | 3558.81000 | 3557.98000 | 3557.98000 | 42.2630 | 150372.4500 | 3558.02004 2014-03-25 18:39:00 | 3557.98000 | 3559.00000 | 3557.98000 | 3558.28000 | 2.5130 | 8942.8700 | 3558.64000 2014-03-25 18:40:00 | 3559.00000 | 3559.00000 | 3557.83000 | 3557.96000 | 10.4740 | 37267.7300 | 3558.12001 2014-03-25 18:41:00 | 3557.96000 | 3557.98000 | 3557.00000 | 3557.08000 | 3.1280 | 11126.9000 | 3557.19000 2014-03-25 18:42:00 | 3557.17000 | 3558.00000 | 3557.00000 | 3557.00000 | 17.5430 | 62405.1700 | 3557.27001 2014-03-25 18:43:00 | 3557.00000 | 3557.00000 | 3553.49000 | 3556.06000 | 15.4210 | 54814.3500 | 3554.53000 2014-03-25 18:44:00 | 3553.64000 | 3558.00000 | 3553.42000 | 3557.34000 | 25.1130 | 89294.1800 | 3555.70002 2014-03-25 18:45:00 | 3557.76000 | 3558.00000 | 3556.05000 | 3556.72000 | 20.7360 | 73762.3400 | 3557.20998 2014-03-25 18:46:00 | 3557.40000 | 3558.00000 | 3556.90000 | 3557.92000 | 24.2060 | 86117.8400 | 3557.70997 2014-03-25 18:47:00 | 3556.96000 | 3558.00000 | 3556.96000 | 3557.99000 | 10.3000 | 36647.2600 | 3557.99000 2014-03-25 18:48:00 | 3557.20000 | 3558.00000 | 3551.00000 | 3558.00000 | 21.9670 | 78130.0700 | 3556.69998 2014-03-25 18:49:00 | 3556.67000 | 3558.00000 | 3556.21000 | 3557.12000 | 27.5620 | 98050.6400 | 3557.46002 2014-03-25 18:50:00 | 3557.83000 | 3558.98000 | 3557.53000 | 3558.00000 | 19.0630 | 67825.8900 | 3557.99002 2014-03-25 18:51:00 | 3558.00000 | 3558.70000 | 3558.00000 | 3558.18000 | 3.1160 | 11088.2200 | 3558.48000 2014-03-25 18:52:00 | 3558.18000 | 3559.20000 | 3557.18000 | 3557.18000 | 12.9470 | 46071.7200 | 3558.48999 2014-03-25 18:53:00 | 3557.90000 | 3558.94000 | 3555.60000 | 3556.91000 | 5.7510 | 20461.1700 | 3557.85000 2014-03-25 18:54:00 | 3556.91000 | 3556.91000 | 3553.29000 | 3556.37000 | 22.9680 | 81629.4100 | 3554.04999 2014-03-25 18:55:00 | 3556.37000 | 3557.96000 | 3555.55000 | 3557.63000 | 5.9790 | 21266.3000 | 3556.83000 2014-03-25 18:56:00 | 3556.44000 | 3557.63000 | 3556.44000 | 3557.53000 | 45.2700 | 161029.9100 | 3557.10000 2014-03-25 18:57:00 | 3557.63000 | 3558.00000 | 3557.63000 | 3558.00000 | 26.5800 | 94569.9800 | 3557.94000 2014-03-25 18:58:00 | 3558.02000 | 3558.37000 | 3558.00000 | 3558.27000 | 55.5149 | 197522.6700 | 3558.00992 2014-03-25 18:59:00 | 3559.00000 | 3559.20000 | 3558.00000 | 3558.00000 | 48.5600 | 172792.3700 | 3558.33000 2014-03-25 19:00:00 | 3558.00000 | 3558.83000 | 3557.75000 | 3558.02000 | 33.2050 | 118149.4300 | 3558.17995 2014-03-25 19:01:00 | 3558.00000 | 3559.20000 | 3558.00000 | 3558.61000 | 58.0840 | 206670.4600 | 3558.13007 2014-03-25 19:02:00 | 3558.12000 | 3558.12000 | 3557.89000 | 3558.00000 | 28.9590 | 103036.2900 | 3558.00999 2014-03-25 19:03:00 | 3558.02000 | 3558.81000 | 3558.00000 | 3558.00000 | 40.8280 | 145280.9900 | 3558.36998 2014-03-25 19:04:00 | 3558.00000 | 3559.27000 | 3558.00000 | 3559.27000 | 73.8580 | 262798.5500 | 3558.15996 2014-03-25 19:05:00 | 3559.19000 | 3560.00000 | 3558.00000 | 3560.00000 | 45.8240 | 163065.6300 | 3558.52005 2014-03-25 19:06:00 | 3560.00000 | 3567.34000 | 3557.98000 | 3561.14000 | 44.0550 | 156841.3800 | 3560.12994 2014-03-25 19:07:00 | 3560.14000 | 3560.34000 | 3559.72000 | 3559.72000 | 0.3400 | 1210.3700 | 3559.90000 2014-03-25 19:08:00 | 3559.74000 | 3561.37000 | 3559.53000 | 3561.37000 | 20.8380 | 74189.6500 | 3560.30999 2014-03-25 19:09:00 | 3559.35000 | 3564.98000 | 3559.35000 | 3562.67000 | 16.6910 | 59453.0600 | 3561.98000 2014-03-25 19:10:00 | 3562.67000 | 3567.74000 | 3561.53000 | 3563.45000 | 10.4300 | 37161.9000 | 3562.98000 2014-03-25 19:11:00 | 3564.31000 | 3564.31000 | 3562.00000 | 3562.79000 | 6.5230 | 23242.4800 | 3563.16001 2014-03-25 19:12:00 | 3562.58000 | 3567.72000 | 3562.46000 | 3563.79000 | 2.9810 | 10626.0300 | 3564.59000 2014-03-25 19:13:00 | 3563.73000 | 3567.74000 | 3563.00000 | 3563.35000 | 25.8250 | 92050.8000 | 3564.40996 2014-03-25 19:14:00 | 3565.65000 | 3565.65000 | 3563.14000 | 3565.08000 | 13.1930 | 47016.4400 | 3563.74001 2014-03-25 19:15:00 | 3565.10000 | 3567.74000 | 3565.08000 | 3566.25000 | 19.3360 | 68955.0400 | 3566.14998 2014-03-25 19:16:00 | 3567.28000 | 3567.28000 | 3563.00000 | 3563.41000 | 20.6690 | 73686.8300 | 3565.08999 2014-03-25 19:17:00 | 3566.21000 | 3569.87000 | 3563.59000 | 3567.61000 | 14.7420 | 52587.0900 | 3567.16001 2014-03-25 19:18:00 | 3567.56000 | 3571.00000 | 3567.56000 | 3570.00000 | 81.3801 | 290512.2800 | 3569.82000 2014-03-25 19:19:00 | 3569.98000 | 3572.06000 | 3567.61000 | 3571.00000 | 52.2321 | 186489.8600 | 3570.41003 2014-03-25 19:20:00 | 3570.96000 | 3571.00000 | 3570.00000 | 3571.00000 | 44.3259 | 158266.2400 | 3570.50995 2014-03-25 19:21:00 | 3571.00000 | 3573.33000 | 3570.47000 | 3572.99000 | 57.3820 | 204923.9000 | 3571.22003 2014-03-25 19:22:00 | 3573.26000 | 3573.33000 | 3567.27000 | 3567.27000 | 17.5630 | 62699.6100 | 3569.98001 2014-03-25 19:23:00 | 3569.34000 | 3569.64000 | 3568.93000 | 3569.48000 | 9.0230 | 32203.8300 | 3569.08001 2014-03-25 19:24:00 | 3569.38000 | 3569.80000 | 3566.00000 | 3566.00000 | 18.8850 | 67379.7000 | 3567.89997 2014-03-25 19:25:00 | 3566.00000 | 3568.56000 | 3563.66000 | 3567.17000 | 2.4570 | 8761.1400 | 3565.79000 2014-03-25 19:26:00 | 3566.67000 | 3570.45000 | 3566.67000 | 3570.11000 | 40.2449 | 143659.1700 | 3569.62006 2014-03-25 19:27:00 | 3570.00000 | 3570.24000 | 3570.00000 | 3570.00000 | 60.8860 | 217363.6600 | 3570.00993 2014-03-25 19:28:00 | 3570.24000 | 3571.45000 | 3569.00000 | 3569.00000 | 42.1530 | 150504.8800 | 3570.44004 2014-03-25 19:29:00 | 3570.00000 | 3572.00000 | 3569.00000 | 3570.00000 | 30.6840 | 109545.3100 | 3570.11003 2014-03-25 19:30:00 | 3570.42000 | 3572.00000 | 3569.90000 | 3571.91000 | 40.2570 | 143737.7100 | 3570.49997 2014-03-25 19:31:00 | 3570.00000 | 3571.84000 | 3570.00000 | 3571.84000 | 20.3650 | 72709.0800 | 3570.30003 2014-03-25 19:32:00 | 3571.15000 | 3571.62000 | 3570.00000 | 3571.41000 | 45.4240 | 162176.6800 | 3570.29005 2014-03-25 19:33:00 | 3571.88000 | 3571.88000 | 3570.00000 | 3571.00000 | 12.3270 | 44022.2100 | 3571.19999 2014-03-25 19:34:00 | 3571.00000 | 3571.00000 | 3569.32000 | 3570.97000 | 32.0060 | 114264.1300 | 3570.07996 2014-03-25 19:35:00 | 3570.97000 | 3572.52000 | 3570.00000 | 3570.00000 | 45.7180 | 163221.4700 | 3570.17997 2014-03-25 19:36:00 | 3570.00000 | 3570.00000 | 3569.98000 | 3570.00000 | 4.6220 | 16500.5200 | 3570.00000 2014-03-25 19:37:00 | 3569.99000 | 3571.00000 | 3569.99000 | 3570.00000 | 73.7501 | 263287.8700 | 3570.00000 2014-03-25 19:38:00 | 3569.96000 | 3570.04000 | 3569.96000 | 3570.00000 | 25.1260 | 89699.7700 | 3569.99997 2014-03-25 19:39:00 | 3570.00000 | 3571.00000 | 3570.00000 | 3571.00000 | 88.3589 | 315442.1300 | 3570.00997 2014-03-25 19:40:00 | 3570.92000 | 3571.66000 | 3569.98000 | 3571.66000 | 30.0010 | 107123.2800 | 3570.66001 2014-03-25 19:41:00 | 3570.00000 | 3573.21000 | 3569.84000 | 3571.20000 | 94.0629 | 335810.2500 | 3570.06008 2014-03-25 19:42:00 | 3570.02000 | 3571.83000 | 3570.00000 | 3570.66000 | 40.1540 | 143359.5500 | 3570.24005 2014-03-25 19:43:00 | 3570.00000 | 3573.00000 | 3569.94000 | 3570.00000 | 83.3120 | 297445.4800 | 3570.26005 2014-03-25 19:44:00 | 3570.00000 | 3573.00000 | 3570.00000 | 3570.72000 | 47.2400 | 168652.1400 | 3570.11000 2014-03-25 19:45:00 | 3570.63000 | 3570.97000 | 3570.00000 | 3570.81000 | 17.0890 | 61015.4300 | 3570.45000 2014-03-25 19:46:00 | 3570.91000 | 3571.00000 | 3570.00000 | 3570.89000 | 24.3100 | 86792.8800 | 3570.25000 2014-03-25 19:47:00 | 3570.00000 | 3576.00000 | 3569.38000 | 3573.42000 | 24.0840 | 86030.7300 | 3572.11003 2014-03-25 19:48:00 | 3573.42000 | 3574.00000 | 3570.00000 | 3574.00000 | 22.6090 | 80758.5800 | 3571.96999 2014-03-25 19:49:00 | 3573.40000 | 3574.00000 | 3570.03000 | 3571.44000 | 13.1030 | 46808.5100 | 3572.35001 2014-03-25 19:50:00 | 3571.44000 | 3571.44000 | 3571.24000 | 3571.44000 | 2.2820 | 8149.9400 | 3571.40000 2014-03-25 19:51:00 | 3572.24000 | 3573.93000 | 3572.11000 | 3572.46000 | 8.4140 | 30058.8700 | 3572.48001 2014-03-25 19:52:00 | 3572.98000 | 3575.00000 | 3572.95000 | 3575.00000 | 7.1680 | 25617.2400 | 3573.83000 2014-03-25 19:53:00 | 3575.00000 | 3575.07000 | 3572.00000 | 3572.00000 | 4.4890 | 16043.2600 | 3573.90000 2014-03-25 19:54:00 | 3572.40000 | 3572.40000 | 3571.95000 | 3572.00000 | 5.9260 | 21168.6100 | 3572.15999 2014-03-25 19:55:00 | 3573.58000 | 3574.98000 | 3571.24000 | 3574.63000 | 19.9720 | 71377.3400 | 3573.87001 2014-03-25 19:56:00 | 3572.83000 | 3574.98000 | 3572.00000 | 3573.27000 | 17.6070 | 62907.1400 | 3572.84999 2014-03-25 19:57:00 | 3572.68000 | 3574.80000 | 3572.57000 | 3574.00000 | 22.0300 | 78726.1300 | 3573.59000 2014-03-25 19:58:00 | 3572.85000 | 3575.00000 | 3572.85000 | 3574.77000 | 15.8870 | 56782.7000 | 3574.15999 2014-03-25 19:59:00 | 3574.80000 | 3577.78000 | 3574.18000 | 3576.13000 | 7.3700 | 26357.0500 | 3576.26000 2014-03-25 20:00:00 | 3576.30000 | 3578.83000 | 3576.30000 | 3578.32000 | 10.1510 | 36317.5900 | 3577.74000 2014-03-25 20:01:00 | 3578.17000 | 3578.83000 | 3576.74000 | 3576.74000 | 10.7070 | 38303.1000 | 3577.38999 2014-03-25 20:02:00 | 3576.51000 | 3580.00000 | 3575.97000 | 3580.00000 | 4.9890 | 17840.8800 | 3576.04000 2014-03-25 20:03:00 | 3577.02000 | 3579.95000 | 3577.02000 | 3579.94000 | 5.5660 | 19917.8700 | 3578.48999 2014-03-25 20:04:00 | 3579.95000 | 3582.72000 | 3579.95000 | 3582.72000 | 9.7130 | 34786.5000 | 3581.44001 2014-03-25 20:05:00 | 3582.30000 | 3582.72000 | 3581.00000 | 3582.67000 | 7.8730 | 28197.0300 | 3581.48001 2014-03-25 20:06:00 | 3582.72000 | 3583.89000 | 3582.72000 | 3583.89000 | 22.2020 | 79557.2200 | 3583.34001 2014-03-25 20:07:00 | 3583.89000 | 3584.89000 | 3583.10000 | 3584.89000 | 8.5390 | 30608.4900 | 3584.55000 2014-03-25 20:08:00 | 3584.89000 | 3585.00000 | 3583.45000 | 3585.00000 | 27.4560 | 98412.8100 | 3584.37997 2014-03-25 20:09:00 | 3584.99000 | 3585.00000 | 3583.69000 | 3584.74000 | 21.3550 | 76543.8700 | 3584.34997 2014-03-25 20:10:00 | 3584.68000 | 3585.00000 | 3582.96000 | 3584.69000 | 13.5110 | 48425.1900 | 3584.13000 2014-03-25 20:11:00 | 3583.14000 | 3584.02000 | 3582.00000 | 3583.44000 | 22.8970 | 82042.0500 | 3583.08998 2014-03-25 20:12:00 | 3583.49000 | 3583.49000 | 3581.84000 | 3582.47000 | 22.6250 | 81051.8600 | 3582.39997 2014-03-25 20:13:00 | 3582.73000 | 3584.98000 | 3582.26000 | 3583.37000 | 9.2170 | 33026.8900 | 3583.25999 2014-03-25 20:14:00 | 3584.86000 | 3584.94000 | 3583.41000 | 3583.41000 | 13.9260 | 49910.5600 | 3583.97998 2014-03-25 20:15:00 | 3582.77000 | 3584.90000 | 3582.71000 | 3584.90000 | 8.6420 | 30971.1000 | 3583.79000 2014-03-25 20:16:00 | 3584.06000 | 3585.00000 | 3583.63000 | 3584.69000 | 28.1530 | 100913.1100 | 3584.45002 2014-03-25 20:17:00 | 3584.04000 | 3584.78000 | 3579.95000 | 3579.96000 | 18.4710 | 66177.2700 | 3582.77001 2014-03-25 20:18:00 | 3577.28000 | 3579.50000 | 3575.37000 | 3577.13000 | 13.5180 | 48356.3200 | 3577.17999 2014-03-25 20:19:00 | 3576.62000 | 3577.97000 | 3575.58000 | 3577.50000 | 33.9040 | 121262.1000 | 3576.63004 2014-03-25 20:20:00 | 3577.19000 | 3578.48000 | 3565.20000 | 3572.12000 | 24.3910 | 87159.2900 | 3573.42001 2014-03-25 20:21:00 | 3572.53000 | 3574.98000 | 3570.04000 | 3574.66000 | 30.7310 | 109791.7400 | 3572.67001 2014-03-25 20:22:00 | 3574.90000 | 3574.90000 | 3570.31000 | 3573.00000 | 25.1900 | 89967.7900 | 3571.57000 2014-03-25 20:23:00 | 3571.46000 | 3573.95000 | 3566.00000 | 3570.22000 | 16.1510 | 57648.7200 | 3569.36000 2014-03-25 20:24:00 | 3566.47000 | 3573.79000 | 3566.47000 | 3570.59000 | 46.3830 | 165668.1200 | 3571.74004 2014-03-25 20:25:00 | 3568.73000 | 3569.66000 | 3567.78000 | 3568.80000 | 17.0990 | 61011.5000 | 3568.13000 2014-03-25 20:26:00 | 3568.86000 | 3570.55000 | 3568.86000 | 3568.94000 | 12.6830 | 45274.0400 | 3569.66001 2014-03-25 20:27:00 | 3569.89000 | 3570.62000 | 3568.80000 | 3570.00000 | 18.9040 | 67478.8400 | 3569.55002 2014-03-25 20:28:00 | 3570.00000 | 3571.81000 | 3569.92000 | 3571.57000 | 8.2810 | 29565.3500 | 3570.26000 2014-03-25 20:29:00 | 3571.92000 | 3584.99000 | 3571.92000 | 3573.02000 | 16.9170 | 60499.3300 | 3576.23999 2014-03-25 20:30:00 | 3575.39000 | 3582.97000 | 3573.21000 | 3578.99000 | 33.7960 | 120882.4300 | 3576.82996 2014-03-25 20:31:00 | 3573.60000 | 3579.48000 | 3573.55000 | 3574.66000 | 21.7300 | 77728.3600 | 3577.01000 2014-03-25 20:32:00 | 3573.56000 | 3577.81000 | 3573.56000 | 3574.33000 | 17.5460 | 62732.7800 | 3575.32998 2014-03-25 20:33:00 | 3575.33000 | 3576.00000 | 3573.56000 | 3573.74000 | 9.4260 | 33698.3800 | 3575.04999 2014-03-25 20:34:00 | 3573.74000 | 3576.00000 | 3573.74000 | 3575.82000 | 17.1280 | 61230.1400 | 3574.85999 2014-03-25 20:35:00 | 3573.83000 | 3574.09000 | 3573.83000 | 3574.05000 | 2.1370 | 7637.7200 | 3574.04000 2014-03-25 20:36:00 | 3573.97000 | 3574.35000 | 3573.85000 | 3574.02000 | 7.3970 | 26436.7200 | 3573.97999 2014-03-25 20:37:00 | 3574.97000 | 3575.00000 | 3573.02000 | 3573.15000 | 6.2020 | 22165.5100 | 3573.93000 2014-03-25 20:38:00 | 3574.05000 | 3576.86000 | 3573.17000 | 3573.20000 | 14.6620 | 52406.0900 | 3574.28001 2014-03-25 20:39:00 | 3573.83000 | 3575.00000 | 3573.60000 | 3575.00000 | 30.9220 | 110530.1900 | 3574.48002 2014-03-25 20:40:00 | 3574.65000 | 3575.00000 | 3571.97000 | 3575.00000 | 14.7530 | 52715.5000 | 3573.21001 2014-03-25 20:41:00 | 3572.46000 | 3573.20000 | 3570.00000 | 3573.20000 | 13.9140 | 49708.3500 | 3572.54002 2014-03-25 20:42:00 | 3573.28000 | 3573.79000 | 3572.00000 | 3573.79000 | 13.3880 | 47831.4800 | 3572.70999 2014-03-25 20:43:00 | 3574.22000 | 3574.99000 | 3573.87000 | 3574.97000 | 8.4970 | 30371.6600 | 3574.39999 2014-03-25 20:44:00 | 3574.81000 | 3579.92000 | 3574.81000 | 3579.90000 | 18.2940 | 65462.8900 | 3578.38002 2014-03-25 20:45:00 | 3579.03000 | 3580.00000 | 3576.38000 | 3576.47000 | 11.4650 | 41024.7500 | 3578.25998 2014-03-25 20:46:00 | 3576.44000 | 3577.69000 | 3576.35000 | 3576.38000 | 12.6700 | 45322.7000 | 3577.17000 2014-03-25 20:47:00 | 3576.22000 | 3579.46000 | 3575.94000 | 3579.13000 | 8.9970 | 32191.1000 | 3577.97999 2014-03-25 20:48:00 | 3578.38000 | 3578.38000 | 3576.36000 | 3576.57000 | 21.7490 | 77815.3900 | 3577.87999 2014-03-25 20:49:00 | 3577.88000 | 3578.90000 | 3576.65000 | 3577.90000 | 14.8700 | 53203.1500 | 3577.89000 2014-03-25 20:50:00 | 3577.90000 | 3584.97000 | 3576.33000 | 3579.78000 | 50.4280 | 180473.8300 | 3578.83997 2014-03-25 20:51:00 | 3580.53000 | 3580.53000 | 3577.47000 | 3579.32000 | 15.4090 | 55144.6600 | 3578.73000 2014-03-25 20:52:00 | 3580.33000 | 3580.33000 | 3578.74000 | 3579.38000 | 8.0360 | 28764.7700 | 3579.48999 2014-03-25 20:53:00 | 3578.95000 | 3578.97000 | 3578.95000 | 3578.95000 | 1.0310 | 3689.9000 | 3578.95000 2014-03-25 20:54:00 | 3578.31000 | 3580.32000 | 3576.19000 | 3580.32000 | 8.7390 | 31278.7200 | 3579.21000 2014-03-25 20:55:00 | 3579.84000 | 3579.98000 | 3578.60000 | 3578.60000 | 14.5910 | 52228.6700 | 3579.51000 2014-03-25 20:56:00 | 3577.26000 | 3578.68000 | 3575.96000 | 3578.68000 | 6.1060 | 21838.4300 | 3576.54999 2014-03-25 20:57:00 | 3578.68000 | 3578.68000 | 3575.88000 | 3575.93000 | 13.5580 | 48510.9700 | 3578.02999 2014-03-25 20:58:00 | 3575.00000 | 3575.48000 | 3573.79000 | 3573.80000 | 5.6590 | 20228.9600 | 3574.65000 2014-03-25 20:59:00 | 3575.17000 | 3578.70000 | 3573.60000 | 3575.14000 | 18.9810 | 67876.1100 | 3576.00001 2014-03-25 21:00:00 | 3578.70000 | 3578.70000 | 3576.36000 | 3576.97000 | 18.3470 | 65633.8000 | 3577.35998 2014-03-25 21:01:00 | 3575.68000 | 3575.68000 | 3573.95000 | 3574.43000 | 8.1220 | 29038.5800 | 3575.30000 2014-03-25 21:02:00 | 3574.43000 | 3580.00000 | 3574.42000 | 3580.00000 | 37.5610 | 134318.4300 | 3576.01001 2014-03-25 21:03:00 | 3576.43000 | 3580.00000 | 3576.43000 | 3579.09000 | 16.8830 | 60419.3800 | 3578.71001 2014-03-25 21:04:00 | 3579.00000 | 3579.00000 | 3578.98000 | 3579.00000 | 1.1990 | 4291.2100 | 3578.99000 2014-03-25 21:05:00 | 3579.00000 | 3579.05000 | 3578.88000 | 3579.05000 | 6.1830 | 22129.0400 | 3579.01001 2014-03-25 21:06:00 | 3579.48000 | 3579.48000 | 3578.66000 | 3579.13000 | 13.2330 | 47365.7700 | 3579.37001 2014-03-25 21:07:00 | 3578.64000 | 3578.66000 | 3578.64000 | 3578.66000 | 1.5000 | 5367.9600 | 3578.64000 2014-03-25 21:08:00 | 3578.84000 | 3579.11000 | 3578.12000 | 3578.29000 | 5.1860 | 18559.0000 | 3578.66999 2014-03-25 21:09:00 | 3579.00000 | 3579.85000 | 3578.27000 | 3578.27000 | 23.4620 | 83970.6400 | 3579.01001 2014-03-25 21:10:00 | 3578.01000 | 3580.28000 | 3578.01000 | 3579.18000 | 17.2710 | 61822.9200 | 3579.58000 2014-03-25 21:11:00 | 3579.21000 | 3580.35000 | 3579.15000 | 3579.69000 | 14.9270 | 53430.9900 | 3579.48999 2014-03-25 21:12:00 | 3579.58000 | 3580.19000 | 3578.00000 | 3578.35000 | 13.7110 | 49068.3700 | 3578.76000 2014-03-25 21:13:00 | 3578.90000 | 3578.90000 | 3576.36000 | 3576.96000 | 9.9620 | 35633.1300 | 3576.91001 2014-03-25 21:14:00 | 3576.25000 | 3577.20000 | 3574.75000 | 3575.47000 | 17.5980 | 62927.5000 | 3575.82999 2014-03-25 21:15:00 | 3577.10000 | 3579.21000 | 3575.81000 | 3579.21000 | 5.4310 | 19430.6300 | 3577.73000 2014-03-25 21:16:00 | 3580.24000 | 3582.88000 | 3580.24000 | 3582.73000 | 26.7720 | 95914.9300 | 3582.66001 2014-03-25 21:17:00 | 3581.72000 | 3582.79000 | 3578.33000 | 3581.08000 | 13.3380 | 47752.3200 | 3580.16999 2014-03-25 21:18:00 | 3580.38000 | 3582.33000 | 3580.38000 | 3580.99000 | 12.2060 | 43707.1300 | 3580.78999 2014-03-25 21:19:00 | 3582.90000 | 3585.00000 | 3581.66000 | 3582.61000 | 32.4060 | 116120.7400 | 3583.30996 2014-03-25 21:20:00 | 3582.19000 | 3582.19000 | 3580.06000 | 3581.39000 | 8.1350 | 29130.8100 | 3580.91999 2014-03-25 21:21:00 | 3583.18000 | 3584.81000 | 3580.36000 | 3581.24000 | 1.5110 | 5412.4400 | 3582.03000 2014-03-25 21:22:00 | 3584.34000 | 3584.83000 | 3581.90000 | 3583.75000 | 30.1510 | 108061.9700 | 3584.03001 2014-03-25 21:23:00 | 3583.81000 | 3585.01000 | 3583.05000 | 3584.81000 | 22.9440 | 82231.9500 | 3584.03003 2014-03-25 21:24:00 | 3583.82000 | 3586.00000 | 3583.70000 | 3586.00000 | 9.6930 | 34743.5800 | 3584.40001 2014-03-25 21:25:00 | 3586.00000 | 3586.00000 | 3584.07000 | 3584.98000 | 13.6870 | 49074.5900 | 3585.48999 2014-03-25 21:26:00 | 3585.43000 | 3585.48000 | 3584.02000 | 3584.86000 | 11.2890 | 40467.9500 | 3584.72000 2014-03-25 21:27:00 | 3585.00000 | 3585.00000 | 3584.21000 | 3584.23000 | 4.6750 | 16757.6800 | 3584.52999 2014-03-25 21:28:00 | 3584.23000 | 3584.99000 | 3583.90000 | 3583.96000 | 16.0390 | 57489.3000 | 3584.34000 2014-03-25 21:29:00 | 3585.00000 | 3585.87000 | 3584.12000 | 3585.12000 | 5.1770 | 18558.6200 | 3584.82000 2014-03-25 21:30:00 | 3585.68000 | 3585.76000 | 3584.43000 | 3585.51000 | 33.4040 | 119755.1900 | 3585.06004 2014-03-25 21:31:00 | 3583.89000 | 3585.33000 | 3580.59000 | 3581.15000 | 6.5050 | 23302.6800 | 3582.26999 2014-03-25 21:32:00 | 3581.12000 | 3583.07000 | 3581.12000 | 3581.74000 | 3.4980 | 12529.0100 | 3581.76000 2014-03-25 21:33:00 | 3583.37000 | 3583.57000 | 3581.05000 | 3581.09000 | 15.6650 | 56125.6900 | 3582.86998 2014-03-25 21:34:00 | 3581.00000 | 3582.21000 | 3580.09000 | 3581.35000 | 30.1760 | 108072.1100 | 3581.38997 2014-03-25 21:35:00 | 3580.97000 | 3582.84000 | 3580.97000 | 3582.80000 | 10.6740 | 38225.5000 | 3581.18001 2014-03-25 21:36:00 | 3582.28000 | 3584.88000 | 3580.00000 | 3580.00000 | 21.1580 | 75777.9000 | 3581.51999 2014-03-25 21:37:00 | 3580.02000 | 3585.04000 | 3578.26000 | 3584.74000 | 27.3720 | 98006.7600 | 3580.55002 2014-03-25 21:38:00 | 3584.72000 | 3584.72000 | 3579.37000 | 3584.00000 | 42.4440 | 152006.0300 | 3581.33005 2014-03-25 21:39:00 | 3582.42000 | 3584.78000 | 3582.40000 | 3582.62000 | 20.2130 | 72440.4100 | 3583.85002 2014-03-25 21:40:00 | 3584.41000 | 3584.43000 | 3578.85000 | 3581.93000 | 51.2149 | 183380.2200 | 3580.59993 2014-03-25 21:41:00 | 3581.93000 | 3582.12000 | 3579.18000 | 3582.07000 | 37.9630 | 135973.1200 | 3581.73003 2014-03-25 21:42:00 | 3582.02000 | 3582.10000 | 3578.77000 | 3581.72000 | 42.8580 | 153435.8000 | 3580.09998 2014-03-25 21:43:00 | 3581.72000 | 3582.12000 | 3579.00000 | 3580.44000 | 14.1210 | 50562.8000 | 3580.68000 2014-03-25 21:44:00 | 3580.40000 | 3580.44000 | 3579.00000 | 3579.54000 | 12.1810 | 43602.8100 | 3579.58000 2014-03-25 21:45:00 | 3579.54000 | 3582.12000 | 3579.05000 | 3580.20000 | 3.5090 | 12561.7200 | 3579.86000 2014-03-25 21:46:00 | 3580.32000 | 3582.02000 | 3580.32000 | 3581.28000 | 10.8010 | 38679.8000 | 3581.13000 2014-03-25 21:47:00 | 3580.83000 | 3580.83000 | 3579.46000 | 3580.19000 | 17.6230 | 63092.0100 | 3580.10001 2014-03-25 21:48:00 | 3580.77000 | 3582.55000 | 3579.98000 | 3580.16000 | 30.2320 | 108252.7800 | 3580.73002 2014-03-25 21:49:00 | 3580.57000 | 3580.86000 | 3580.57000 | 3580.80000 | 13.2340 | 47385.7900 | 3580.61001 2014-03-25 21:50:00 | 3580.46000 | 3580.46000 | 3580.46000 | 3580.46000 | 1.0000 | 3580.4600 | 3580.46000 2014-03-25 21:51:00 | 3578.96000 | 3585.87000 | 3578.50000 | 3584.65000 | 23.2780 | 83375.7100 | 3581.73999 2014-03-25 21:52:00 | 3580.64000 | 3586.00000 | 3578.00000 | 3582.03000 | 29.5790 | 105976.8000 | 3582.83999 2014-03-25 21:53:00 | 3578.06000 | 3580.57000 | 3577.96000 | 3578.58000 | 27.6200 | 98848.3000 | 3578.87000 2014-03-25 21:54:00 | 3577.90000 | 3581.00000 | 3576.49000 | 3576.49000 | 45.5020 | 162818.5300 | 3578.27003 2014-03-25 21:55:00 | 3578.00000 | 3579.45000 | 3576.65000 | 3578.53000 | 28.0510 | 100353.5800 | 3577.54001 2014-03-25 21:56:00 | 3578.53000 | 3578.55000 | 3576.27000 | 3577.30000 | 22.2980 | 79780.6800 | 3577.92999 2014-03-25 21:57:00 | 3577.13000 | 3581.00000 | 3576.00000 | 3576.01000 | 9.7970 | 35044.8400 | 3577.09999 2014-03-25 21:58:00 | 3575.87000 | 3580.80000 | 3575.04000 | 3577.01000 | 14.6750 | 52478.4200 | 3576.03998 2014-03-25 21:59:00 | 3576.10000 | 3576.82000 | 3575.58000 | 3576.72000 | 13.6490 | 48813.0700 | 3576.31000 2014-03-25 22:00:00 | 3576.30000 | 3576.38000 | 3575.00000 | 3575.00000 | 12.7080 | 45438.9700 | 3575.61999 2014-03-25 22:01:00 | 3575.00000 | 3575.34000 | 3574.24000 | 3574.60000 | 9.3560 | 33444.8700 | 3574.69999 2014-03-25 22:02:00 | 3575.28000 | 3577.00000 | 3575.28000 | 3577.00000 | 5.1890 | 18557.3800 | 3576.29000 2014-03-25 22:03:00 | 3575.35000 | 3576.81000 | 3575.00000 | 3576.16000 | 24.4260 | 87345.9400 | 3575.93997 2014-03-25 22:04:00 | 3576.61000 | 3576.61000 | 3575.58000 | 3575.69000 | 32.0100 | 114483.5500 | 3576.49000 2014-03-25 22:05:00 | 3574.40000 | 3574.40000 | 3569.81000 | 3569.81000 | 17.6790 | 63162.8200 | 3572.76000 2014-03-25 22:06:00 | 3570.75000 | 3570.97000 | 3569.62000 | 3569.93000 | 41.9160 | 149654.2300 | 3570.33995 2014-03-25 22:07:00 | 3570.85000 | 3570.85000 | 3568.99000 | 3570.42000 | 12.1710 | 43448.8000 | 3569.86000 2014-03-25 22:08:00 | 3569.60000 | 3569.75000 | 3568.60000 | 3568.60000 | 3.7570 | 13408.9000 | 3569.04000 2014-03-25 22:09:00 | 3568.42000 | 3568.65000 | 3565.78000 | 3568.65000 | 13.0870 | 46686.3000 | 3567.37999 2014-03-25 22:10:00 | 3567.12000 | 3568.52000 | 3565.74000 | 3565.74000 | 6.1170 | 21817.7600 | 3566.73999 2014-03-25 22:11:00 | 3566.79000 | 3566.79000 | 3565.40000 | 3565.55000 | 31.5010 | 112332.6200 | 3566.00001 2014-03-25 22:12:00 | 3565.72000 | 3566.79000 | 3565.41000 | 3565.50000 | 9.7730 | 34847.7100 | 3565.71001 2014-03-25 22:13:00 | 3565.74000 | 3566.58000 | 3565.19000 | 3565.21000 | 25.3050 | 90233.5800 | 3565.83996 2014-03-25 22:14:00 | 3565.49000 | 3566.74000 | 3565.17000 | 3565.17000 | 22.7870 | 81260.3000 | 3566.07998 2014-03-25 22:15:00 | 3566.79000 | 3566.79000 | 3565.08000 | 3565.81000 | 26.6510 | 95039.0100 | 3566.06001 2014-03-25 22:16:00 | 3565.02000 | 3565.02000 | 3564.45000 | 3565.02000 | 5.4510 | 19432.5900 | 3564.96000 2014-03-25 22:17:00 | 3565.02000 | 3567.36000 | 3565.02000 | 3567.36000 | 34.8260 | 124181.3600 | 3565.76996 2014-03-25 22:18:00 | 3567.21000 | 3567.21000 | 3566.26000 | 3566.44000 | 8.1410 | 29039.1800 | 3567.03000 2014-03-25 22:19:00 | 3566.25000 | 3567.40000 | 3565.75000 | 3566.60000 | 12.7750 | 45562.4400 | 3566.52998 2014-03-25 22:20:00 | 3565.85000 | 3567.46000 | 3565.00000 | 3565.00000 | 21.0480 | 75062.0300 | 3566.22999 2014-03-25 22:21:00 | 3565.83000 | 3567.30000 | 3565.81000 | 3566.31000 | 16.6430 | 59355.0700 | 3566.37001 2014-03-25 22:22:00 | 3567.40000 | 3568.30000 | 3566.53000 | 3568.16000 | 11.8500 | 42279.2200 | 3567.87000 2014-03-25 22:23:00 | 3567.34000 | 3567.89000 | 3567.34000 | 3567.89000 | 1.8070 | 6446.8100 | 3567.69000 2014-03-25 22:24:00 | 3568.02000 | 3568.02000 | 3568.02000 | 3568.02000 | 0.5610 | 2001.6600 | 3568.02000 2014-03-25 22:25:00 | 3568.35000 | 3570.00000 | 3568.35000 | 3568.47000 | 0.8870 | 3165.8600 | 3569.17000 2014-03-25 22:26:00 | 3568.93000 | 3568.93000 | 3568.93000 | 3568.93000 | 0.0300 | 107.0700 | 3568.93000 2014-03-25 22:27:00 | . | . | . | . | . | . | . 2014-03-25 22:28:00 | 3568.93000 | 3568.93000 | 3568.44000 | 3568.93000 | 2.7420 | 9785.4000 | 3568.71000 2014-03-25 22:29:00 | 3569.04000 | 3570.02000 | 3568.11000 | 3569.22000 | 29.3810 | 104865.1600 | 3569.15001 2014-03-25 22:30:00 | 3569.14000 | 3571.56000 | 3567.52000 | 3567.52000 | 5.8910 | 21027.2000 | 3569.38000 2014-03-25 22:31:00 | 3568.12000 | 3570.44000 | 3567.68000 | 3568.90000 | 8.7210 | 31127.0200 | 3569.20000 2014-03-25 22:32:00 | 3568.56000 | 3568.74000 | 3567.75000 | 3568.45000 | 9.0160 | 32169.7200 | 3568.06999 2014-03-25 22:33:00 | 3568.55000 | 3568.55000 | 3568.00000 | 3568.05000 | 2.2090 | 7881.8500 | 3568.06000 2014-03-25 22:34:00 | 3568.05000 | 3569.57000 | 3568.05000 | 3569.57000 | 2.1190 | 7562.3100 | 3568.81000 2014-03-25 22:35:00 | 3570.45000 | 3571.00000 | 3570.45000 | 3571.00000 | 6.6200 | 23639.9700 | 3570.99000 2014-03-25 22:36:00 | 3571.00000 | 3572.89000 | 3569.94000 | 3572.84000 | 35.4100 | 126444.1200 | 3570.86000 2014-03-25 22:37:00 | 3571.83000 | 3574.00000 | 3571.83000 | 3572.48000 | 30.7490 | 109856.9900 | 3572.69999 2014-03-25 22:38:00 | 3573.89000 | 3575.39000 | 3572.84000 | 3574.97000 | 22.2950 | 79677.1900 | 3573.76997 2014-03-25 22:39:00 | 3574.15000 | 3575.40000 | 3572.99000 | 3575.39000 | 45.2199 | 161641.8700 | 3574.57000 2014-03-25 22:40:00 | 3575.53000 | 3576.98000 | 3574.53000 | 3574.53000 | 17.0760 | 61064.6500 | 3576.04998 2014-03-25 22:41:00 | 3575.04000 | 3575.04000 | 3571.92000 | 3572.47000 | 20.4450 | 73059.3900 | 3573.45997 2014-03-25 22:42:00 | 3572.27000 | 3575.33000 | 3572.26000 | 3575.33000 | 19.0340 | 68026.0200 | 3573.92002 2014-03-25 22:43:00 | 3573.35000 | 3574.81000 | 3573.35000 | 3573.94000 | 10.6580 | 38095.1400 | 3574.31999 2014-03-25 22:44:00 | 3573.81000 | 3573.91000 | 3571.48000 | 3573.25000 | 24.2500 | 86648.4800 | 3573.13000 2014-03-25 22:45:00 | 3572.71000 | 3574.58000 | 3572.24000 | 3574.42000 | 25.5770 | 91392.2900 | 3573.21998 2014-03-25 22:46:00 | 3574.00000 | 3574.40000 | 3574.00000 | 3574.40000 | 2.4020 | 8585.3800 | 3574.26000 2014-03-25 22:47:00 | 3574.40000 | 3575.00000 | 3573.44000 | 3573.44000 | 19.5880 | 70016.1000 | 3574.43999 2014-03-25 22:48:00 | 3572.00000 | 3572.00000 | 3570.90000 | 3570.90000 | 5.5060 | 19664.3700 | 3571.43999 2014-03-25 22:49:00 | 3571.82000 | 3573.21000 | 3566.99000 | 3570.81000 | 31.3230 | 111791.9500 | 3569.01003 2014-03-25 22:50:00 | 3570.63000 | 3574.24000 | 3570.60000 | 3573.63000 | 8.3870 | 29965.0300 | 3572.79999 2014-03-25 22:51:00 | 3572.95000 | 3575.68000 | 3572.95000 | 3574.98000 | 26.2790 | 93921.7700 | 3574.01999 2014-03-25 22:52:00 | 3575.73000 | 3576.90000 | 3574.59000 | 3576.90000 | 10.8280 | 38720.5300 | 3575.95999 2014-03-25 22:53:00 | 3576.04000 | 3577.00000 | 3575.73000 | 3576.53000 | 17.5850 | 62893.4300 | 3576.53998 2014-03-25 22:54:00 | 3576.94000 | 3578.75000 | 3576.53000 | 3577.18000 | 11.8530 | 42399.8900 | 3577.14001 2014-03-25 22:55:00 | 3577.48000 | 3579.97000 | 3573.25000 | 3575.97000 | 20.0850 | 71820.2100 | 3575.80997 2014-03-25 22:56:00 | 3575.90000 | 3578.00000 | 3574.41000 | 3576.95000 | 29.0540 | 103895.9200 | 3575.96003 2014-03-25 22:57:00 | 3574.72000 | 3576.65000 | 3574.15000 | 3574.42000 | 11.0620 | 39557.6400 | 3575.99001 2014-03-25 22:58:00 | 3575.38000 | 3575.38000 | 3574.95000 | 3574.95000 | 6.7420 | 24104.7300 | 3575.31000 2014-03-25 22:59:00 | 3574.31000 | 3574.31000 | 3571.00000 | 3572.71000 | 33.5340 | 119798.4300 | 3572.45004 2014-03-25 23:00:00 | 3572.63000 | 3572.76000 | 3571.48000 | 3572.76000 | 11.2730 | 40271.7100 | 3572.40001 2014-03-25 23:01:00 | 3572.81000 | 3572.83000 | 3571.61000 | 3572.71000 | 16.7610 | 59878.3400 | 3572.48000 2014-03-25 23:02:00 | 3572.53000 | 3572.68000 | 3571.67000 | 3572.08000 | 11.2410 | 40154.7500 | 3572.17000 2014-03-25 23:03:00 | 3572.69000 | 3572.71000 | 3572.16000 | 3572.71000 | 9.4180 | 33645.8100 | 3572.49999 2014-03-25 23:04:00 | 3572.71000 | 3572.71000 | 3571.50000 | 3571.50000 | 6.4460 | 23026.9500 | 3572.28999 2014-03-25 23:05:00 | 3571.57000 | 3572.08000 | 3566.53000 | 3568.64000 | 51.3781 | 183373.4400 | 3569.09997 2014-03-25 23:06:00 | 3569.72000 | 3569.72000 | 3566.41000 | 3566.41000 | 6.7310 | 24020.0100 | 3568.57000 2014-03-25 23:07:00 | 3566.50000 | 3570.01000 | 3566.40000 | 3567.36000 | 58.8880 | 210101.8700 | 3567.81997 2014-03-25 23:08:00 | 3568.63000 | 3569.00000 | 3565.57000 | 3565.61000 | 41.3221 | 147423.0400 | 3567.66002 2014-03-25 23:09:00 | 3566.28000 | 3569.00000 | 3565.61000 | 3566.49000 | 51.4460 | 183497.2200 | 3566.78994 2014-03-25 23:10:00 | 3569.00000 | 3569.00000 | 3565.27000 | 3566.00000 | 16.6860 | 59523.4700 | 3567.26998 2014-03-25 23:11:00 | 3565.30000 | 3568.99000 | 3564.46000 | 3565.93000 | 47.2800 | 168583.9400 | 3565.65000 2014-03-25 23:12:00 | 3566.00000 | 3566.00000 | 3564.50000 | 3564.95000 | 23.9390 | 85346.1000 | 3565.14999 2014-03-25 23:13:00 | 3564.37000 | 3564.78000 | 3563.64000 | 3563.84000 | 5.2910 | 18857.0600 | 3563.99000 2014-03-25 23:14:00 | 3563.87000 | 3563.87000 | 3563.58000 | 3563.58000 | 2.9790 | 10616.2000 | 3563.68000 2014-03-25 23:15:00 | 3564.52000 | 3564.60000 | 3563.36000 | 3563.48000 | 32.9980 | 117612.3400 | 3564.22998 2014-03-25 23:16:00 | 3563.48000 | 3564.50000 | 3563.42000 | 3564.00000 | 13.2700 | 47292.2100 | 3563.84000 2014-03-25 23:17:00 | 3564.40000 | 3565.00000 | 3563.13000 | 3564.27000 | 21.8650 | 77925.8100 | 3563.94997 2014-03-25 23:18:00 | 3565.00000 | 3565.00000 | 3564.99000 | 3564.99000 | 2.3820 | 8491.8100 | 3564.99000 2014-03-25 23:19:00 | 3564.12000 | 3564.99000 | 3564.00000 | 3564.99000 | 10.7780 | 38418.0700 | 3564.48999 2014-03-25 23:20:00 | 3564.99000 | 3564.99000 | 3564.50000 | 3564.71000 | 11.1400 | 39709.0300 | 3564.54000 2014-03-25 23:21:00 | 3564.98000 | 3564.98000 | 3564.51000 | 3564.51000 | 5.3690 | 19138.3300 | 3564.60000 2014-03-25 23:22:00 | 3564.51000 | 3564.51000 | 3563.20000 | 3563.20000 | 2.7360 | 9751.0000 | 3563.96000 2014-03-25 23:23:00 | 3563.20000 | 3563.94000 | 3561.99000 | 3563.92000 | 44.4020 | 158227.7400 | 3563.53002 2014-03-25 23:24:00 | 3563.92000 | 3563.92000 | 3562.27000 | 3563.18000 | 28.0120 | 99811.8100 | 3563.18002 2014-03-25 23:25:00 | 3563.88000 | 3563.88000 | 3563.01000 | 3563.66000 | 3.2170 | 11462.4800 | 3563.10000 2014-03-25 23:26:00 | 3563.10000 | 3563.58000 | 3562.00000 | 3562.94000 | 4.0770 | 14523.6200 | 3562.33000 2014-03-25 23:27:00 | 3562.85000 | 3563.88000 | 3562.00000 | 3562.00000 | 30.4730 | 108554.1000 | 3562.30003 2014-03-25 23:28:00 | 3562.90000 | 3563.80000 | 3562.08000 | 3563.01000 | 35.1050 | 125074.3000 | 3562.86005 2014-03-25 23:29:00 | 3562.31000 | 3562.31000 | 3562.10000 | 3562.10000 | 3.1100 | 11078.3100 | 3562.16000 2014-03-25 23:30:00 | 3562.02000 | 3562.95000 | 3562.02000 | 3562.93000 | 1.5950 | 5682.0200 | 3562.40000 2014-03-25 23:31:00 | 3562.40000 | 3563.86000 | 3562.00000 | 3562.00000 | 19.1050 | 68057.7400 | 3562.29997 2014-03-25 23:32:00 | 3562.00000 | 3562.00000 | 3560.82000 | 3560.82000 | 13.6720 | 48696.2300 | 3561.75001 2014-03-25 23:33:00 | 3560.82000 | 3560.82000 | 3556.43000 | 3556.43000 | 9.1670 | 32636.4300 | 3560.20999 2014-03-25 23:34:00 | 3560.27000 | 3560.41000 | 3556.47000 | 3556.47000 | 24.8530 | 88469.6800 | 3559.72002 2014-03-25 23:35:00 | 3556.75000 | 3559.01000 | 3556.50000 | 3558.43000 | 19.8990 | 70798.8300 | 3557.90999 2014-03-25 23:36:00 | 3558.43000 | 3564.00000 | 3556.87000 | 3558.00000 | 44.6211 | 158784.5000 | 3558.51001 2014-03-25 23:37:00 | 3559.69000 | 3564.00000 | 3558.46000 | 3560.11000 | 23.6420 | 84150.6600 | 3559.37001 2014-03-25 23:38:00 | 3559.64000 | 3563.98000 | 3559.64000 | 3561.03000 | 39.2950 | 140009.5800 | 3563.03994 2014-03-25 23:39:00 | 3564.00000 | 3564.00000 | 3562.00000 | 3563.94000 | 24.7110 | 88031.7500 | 3562.45001 2014-03-25 23:40:00 | 3563.89000 | 3563.89000 | 3560.62000 | 3561.52000 | 45.9861 | 163821.6700 | 3562.41995 2014-03-25 23:41:00 | 3561.34000 | 3564.00000 | 3560.00000 | 3561.12000 | 34.4470 | 122688.5100 | 3561.65997 2014-03-25 23:42:00 | 3563.51000 | 3565.60000 | 3561.67000 | 3565.60000 | 16.7590 | 59722.6500 | 3563.62000 2014-03-25 23:43:00 | 3565.60000 | 3565.81000 | 3563.08000 | 3565.27000 | 29.7810 | 106162.8200 | 3564.78001 2014-03-25 23:44:00 | 3565.53000 | 3566.73000 | 3564.99000 | 3566.51000 | 11.5680 | 41249.0100 | 3565.78999 2014-03-25 23:45:00 | 3566.54000 | 3568.47000 | 3565.10000 | 3568.47000 | 27.0150 | 96338.6500 | 3566.11996 2014-03-25 23:46:00 | 3568.05000 | 3568.05000 | 3567.25000 | 3567.55000 | 2.2560 | 8048.6200 | 3567.65000 2014-03-25 23:47:00 | 3567.55000 | 3568.40000 | 3567.25000 | 3567.43000 | 30.1500 | 107566.4600 | 3567.71000 2014-03-25 23:48:00 | 3567.43000 | 3567.91000 | 3567.43000 | 3567.83000 | 1.1670 | 4163.7200 | 3567.88000 2014-03-25 23:49:00 | 3567.79000 | 3568.31000 | 3567.50000 | 3568.31000 | 4.4960 | 16041.2600 | 3567.88999 2014-03-25 23:50:00 | 3568.50000 | 3568.96000 | 3568.00000 | 3568.22000 | 9.1270 | 32567.8200 | 3568.28999 2014-03-25 23:51:00 | 3568.00000 | 3568.00000 | 3566.12000 | 3566.12000 | 25.2650 | 90135.8900 | 3567.61996 2014-03-25 23:52:00 | 3567.40000 | 3569.00000 | 3567.11000 | 3569.00000 | 15.9090 | 56769.7100 | 3568.40000 2014-03-25 23:53:00 | 3568.20000 | 3570.00000 | 3567.86000 | 3568.88000 | 49.0550 | 175081.8100 | 3569.08993 2014-03-25 23:54:00 | 3568.28000 | 3569.00000 | 3567.72000 | 3568.99000 | 7.5580 | 26971.7400 | 3568.63000 2014-03-25 23:55:00 | 3568.07000 | 3568.99000 | 3565.99000 | 3567.10000 | 16.7170 | 59634.0000 | 3567.26999 2014-03-25 23:56:00 | 3566.88000 | 3568.00000 | 3564.88000 | 3564.88000 | 19.8080 | 70654.9500 | 3566.98999 2014-03-25 23:57:00 | 3564.88000 | 3567.00000 | 3563.07000 | 3563.70000 | 39.5240 | 140883.3200 | 3564.50004 2014-03-25 23:58:00 | 3564.67000 | 3565.00000 | 3563.39000 | 3564.95000 | 24.6130 | 87733.1500 | 3564.50002 2014-03-25 23:59:00 | 3564.08000 | 3565.02000 | 3563.00000 | 3564.00000 | 22.5050 | 80209.0100 | 3564.04997 2014-03-26 00:00:00 | 3563.11000 | 3563.11000 | 3560.98000 | 3560.98000 | 16.0630 | 57209.1100 | 3561.55001 2014-03-26 00:01:00 | 3560.12000 | 3561.00000 | 3558.37000 | 3558.37000 | 11.6120 | 41338.7400 | 3560.00001 2014-03-26 00:02:00 | 3559.28000 | 3559.28000 | 3553.08000 | 3553.72000 | 65.1791 | 231815.2200 | 3556.58998 2014-03-26 00:03:00 | 3554.28000 | 3557.06000 | 3553.18000 | 3557.06000 | 38.1750 | 135685.5600 | 3554.30005 2014-03-26 00:04:00 | 3558.95000 | 3560.02000 | 3555.12000 | 3557.68000 | 45.2760 | 161094.5600 | 3558.05995 2014-03-26 00:05:00 | 3558.42000 | 3565.05000 | 3557.31000 | 3565.04000 | 81.9231 | 291832.1900 | 3562.27007 2014-03-26 00:06:00 | 3565.00000 | 3565.05000 | 3560.67000 | 3563.36000 | 46.0380 | 164030.1600 | 3562.92997 2014-03-26 00:07:00 | 3563.78000 | 3563.78000 | 3563.05000 | 3563.38000 | 32.8880 | 117196.0200 | 3563.48998 2014-03-26 00:08:00 | 3562.49000 | 3563.96000 | 3562.48000 | 3562.73000 | 28.2570 | 100688.0500 | 3563.29998 2014-03-26 00:09:00 | 3562.77000 | 3562.77000 | 3561.77000 | 3562.41000 | 2.8260 | 10066.3400 | 3562.04000 2014-03-26 00:10:00 | 3562.41000 | 3562.63000 | 3561.45000 | 3562.11000 | 8.3170 | 29626.9800 | 3562.21999 2014-03-26 00:11:00 | 3562.04000 | 3562.06000 | 3560.88000 | 3560.88000 | 3.7110 | 13215.5600 | 3561.19000 2014-03-26 00:12:00 | 3560.79000 | 3560.79000 | 3554.88000 | 3559.21000 | 49.7511 | 176999.3500 | 3557.70001 2014-03-26 00:13:00 | 3560.14000 | 3560.14000 | 3556.17000 | 3559.54000 | 46.6640 | 166043.0500 | 3558.27005 2014-03-26 00:14:00 | 3559.96000 | 3559.97000 | 3558.18000 | 3559.35000 | 72.7520 | 258949.8900 | 3559.35004 2014-03-26 00:15:00 | 3559.54000 | 3559.92000 | 3558.80000 | 3558.80000 | 54.2190 | 192985.4800 | 3559.36998 2014-03-26 00:16:00 | 3558.87000 | 3561.13000 | 3558.87000 | 3559.50000 | 13.2510 | 47168.4600 | 3559.62000 2014-03-26 00:17:00 | 3560.18000 | 3560.61000 | 3559.61000 | 3560.57000 | 29.9430 | 106594.8900 | 3559.93003 2014-03-26 00:18:00 | 3560.41000 | 3561.14000 | 3560.41000 | 3561.14000 | 4.2380 | 15089.6500 | 3560.56000 2014-03-26 00:19:00 | 3561.56000 | 3561.80000 | 3560.44000 | 3560.91000 | 51.1221 | 182054.8400 | 3561.18003 2014-03-26 00:20:00 | 3560.82000 | 3561.91000 | 3560.59000 | 3561.65000 | 5.8440 | 20811.7200 | 3561.21001 2014-03-26 00:21:00 | 3561.99000 | 3564.00000 | 3561.99000 | 3562.13000 | 21.4480 | 76416.7500 | 3562.87999 2014-03-26 00:22:00 | 3562.13000 | 3563.00000 | 3561.26000 | 3563.00000 | 5.8870 | 20971.3200 | 3562.31000 2014-03-26 00:23:00 | 3563.00000 | 3563.17000 | 3561.05000 | 3562.37000 | 46.7440 | 166524.0700 | 3562.47005 2014-03-26 00:24:00 | 3563.36000 | 3563.36000 | 3561.00000 | 3561.00000 | 6.7530 | 24055.7300 | 3562.23001 2014-03-26 00:25:00 | 3561.72000 | 3561.90000 | 3560.54000 | 3560.95000 | 20.6900 | 73677.3800 | 3561.01000 2014-03-26 00:26:00 | 3560.91000 | 3562.00000 | 3560.48000 | 3561.09000 | 11.6600 | 41523.3300 | 3561.18000 2014-03-26 00:27:00 | 3562.00000 | 3562.00000 | 3560.59000 | 3561.10000 | 39.2870 | 139905.8800 | 3561.11997 2014-03-26 00:28:00 | 3562.00000 | 3565.05000 | 3560.58000 | 3563.69000 | 15.2190 | 54221.7200 | 3562.77000 2014-03-26 00:29:00 | 3562.73000 | 3563.66000 | 3558.46000 | 3558.46000 | 20.5550 | 73220.7100 | 3562.17997 2014-03-26 00:30:00 | 3562.04000 | 3563.73000 | 3559.72000 | 3562.16000 | 19.0000 | 67656.0800 | 3560.85000 2014-03-26 00:31:00 | 3561.76000 | 3562.27000 | 3560.75000 | 3562.27000 | 50.2700 | 179032.0100 | 3561.41000 2014-03-26 00:32:00 | 3562.29000 | 3563.17000 | 3561.82000 | 3562.04000 | 15.1800 | 54081.1600 | 3562.66000 2014-03-26 00:33:00 | 3561.43000 | 3561.43000 | 3560.40000 | 3561.02000 | 41.8840 | 149140.1100 | 3560.79005 2014-03-26 00:34:00 | 3561.58000 | 3562.54000 | 3561.58000 | 3562.22000 | 32.9500 | 117368.0300 | 3562.00000 2014-03-26 00:35:00 | 3562.22000 | 3562.25000 | 3561.00000 | 3561.68000 | 20.0150 | 71289.0800 | 3561.77997 2014-03-26 00:36:00 | 3561.68000 | 3564.99000 | 3561.18000 | 3561.19000 | 45.7739 | 163058.2500 | 3562.25005 2014-03-26 00:37:00 | 3561.41000 | 3562.49000 | 3561.30000 | 3561.44000 | 37.5240 | 133652.9300 | 3561.80004 2014-03-26 00:38:00 | 3561.38000 | 3561.38000 | 3561.05000 | 3561.16000 | 7.6250 | 27153.9000 | 3561.16999 2014-03-26 00:39:00 | 3561.00000 | 3562.52000 | 3559.91000 | 3559.91000 | 50.0630 | 178289.0000 | 3561.29004 2014-03-26 00:40:00 | 3560.31000 | 3561.74000 | 3560.26000 | 3560.78000 | 42.4411 | 151134.2900 | 3561.04001 2014-03-26 00:41:00 | 3559.90000 | 3560.00000 | 3558.46000 | 3558.85000 | 29.2060 | 103957.9000 | 3559.46997 2014-03-26 00:42:00 | 3558.74000 | 3558.74000 | 3551.13000 | 3554.81000 | 67.8990 | 241488.7600 | 3556.58998 2014-03-26 00:43:00 | 3555.51000 | 3555.51000 | 3550.96000 | 3550.96000 | 39.7590 | 141251.6500 | 3552.69999 2014-03-26 00:44:00 | 3550.80000 | 3551.00000 | 3542.64000 | 3544.00000 | 80.4260 | 285264.5100 | 3546.91991 2014-03-26 00:45:00 | 3544.00000 | 3548.00000 | 3544.00000 | 3546.55000 | 86.6559 | 307281.0600 | 3545.98990 2014-03-26 00:46:00 | 3546.18000 | 3546.79000 | 3542.66000 | 3545.62000 | 51.3590 | 182031.8500 | 3544.29999 2014-03-26 00:47:00 | 3544.55000 | 3546.00000 | 3543.00000 | 3546.00000 | 68.8280 | 243979.3200 | 3544.76996 2014-03-26 00:48:00 | 3546.00000 | 3550.01000 | 3544.00000 | 3549.00000 | 59.4430 | 210910.1900 | 3548.11005 2014-03-26 00:49:00 | 3547.85000 | 3550.00000 | 3547.67000 | 3550.00000 | 2.5370 | 9003.8000 | 3549.00000 2014-03-26 00:50:00 | 3552.96000 | 3553.77000 | 3550.65000 | 3551.41000 | 58.0361 | 206173.6800 | 3552.50994 2014-03-26 00:51:00 | 3551.41000 | 3553.47000 | 3550.64000 | 3551.82000 | 69.4891 | 246821.7600 | 3551.94998 2014-03-26 00:52:00 | 3551.00000 | 3552.06000 | 3550.54000 | 3551.49000 | 22.0040 | 78141.8300 | 3551.26002 2014-03-26 00:53:00 | 3551.51000 | 3552.04000 | 3548.21000 | 3550.00000 | 63.2820 | 224685.4500 | 3550.54004 2014-03-26 00:54:00 | 3550.00000 | 3552.00000 | 3549.18000 | 3550.95000 | 24.4980 | 86987.7700 | 3550.80999 2014-03-26 00:55:00 | 3551.00000 | 3552.00000 | 3549.96000 | 3550.14000 | 40.6190 | 144244.3900 | 3551.15999 2014-03-26 00:56:00 | 3549.86000 | 3551.98000 | 3549.76000 | 3550.29000 | 9.9110 | 35192.3300 | 3550.84000 2014-03-26 00:57:00 | 3550.98000 | 3555.00000 | 3546.02000 | 3546.02000 | 33.4630 | 118874.5000 | 3552.42003 2014-03-26 00:58:00 | 3548.16000 | 3549.09000 | 3545.81000 | 3549.09000 | 49.5581 | 175797.3200 | 3547.29997 2014-03-26 00:59:00 | 3548.85000 | 3549.05000 | 3547.44000 | 3548.21000 | 26.7290 | 94841.2400 | 3548.24999 2014-03-26 01:00:00 | 3549.00000 | 3549.00000 | 3545.62000 | 3545.62000 | 22.6470 | 80326.2800 | 3546.87998 2014-03-26 01:01:00 | 3545.82000 | 3548.92000 | 3545.62000 | 3546.23000 | 59.7130 | 211850.2600 | 3547.81005 2014-03-26 01:02:00 | 3548.04000 | 3548.04000 | 3545.22000 | 3546.06000 | 98.9770 | 351003.9700 | 3546.31992 2014-03-26 01:03:00 | 3546.34000 | 3546.38000 | 3542.00000 | 3546.36000 | 21.1100 | 74838.1200 | 3545.15000 2014-03-26 01:04:00 | 3545.37000 | 3545.95000 | 3544.97000 | 3545.13000 | 15.7840 | 55960.8100 | 3545.41002 2014-03-26 01:05:00 | 3544.87000 | 3549.00000 | 3544.87000 | 3545.10000 | 27.9440 | 99078.3200 | 3545.60003 2014-03-26 01:06:00 | 3545.10000 | 3545.10000 | 3543.00000 | 3544.24000 | 26.1000 | 92498.8600 | 3544.02000 2014-03-26 01:07:00 | 3544.09000 | 3545.66000 | 3544.09000 | 3544.81000 | 54.4789 | 193117.4400 | 3544.80998 2014-03-26 01:08:00 | 3544.11000 | 3545.00000 | 3543.94000 | 3544.87000 | 17.5920 | 62356.2400 | 3544.58001 2014-03-26 01:09:00 | 3544.87000 | 3546.41000 | 3544.87000 | 3545.71000 | 20.4850 | 72619.0200 | 3544.98997 2014-03-26 01:10:00 | 3545.73000 | 3545.73000 | 3544.79000 | 3544.80000 | 4.8040 | 17032.2900 | 3545.44001 2014-03-26 01:11:00 | 3544.76000 | 3544.82000 | 3543.32000 | 3543.80000 | 7.0160 | 24867.2400 | 3544.35999 2014-03-26 01:12:00 | 3543.67000 | 3546.51000 | 3542.31000 | 3544.69000 | 27.7020 | 98163.0300 | 3543.54002 2014-03-26 01:13:00 | 3544.00000 | 3544.48000 | 3543.79000 | 3544.28000 | 14.2480 | 50495.7800 | 3544.05999 2014-03-26 01:14:00 | 3544.30000 | 3544.44000 | 3544.00000 | 3544.33000 | 19.0030 | 67349.7300 | 3544.16002 2014-03-26 01:15:00 | 3544.38000 | 3544.73000 | 3543.63000 | 3543.63000 | 15.4070 | 54605.5600 | 3544.19999 2014-03-26 01:16:00 | 3543.19000 | 3543.56000 | 3541.03000 | 3541.03000 | 35.8940 | 127168.1900 | 3542.88004 2014-03-26 01:17:00 | 3540.65000 | 3541.80000 | 3538.14000 | 3539.17000 | 51.8870 | 183660.2100 | 3539.61996 2014-03-26 01:18:00 | 3539.55000 | 3539.56000 | 3537.36000 | 3537.95000 | 99.6059 | 352432.6800 | 3538.26989 2014-03-26 01:19:00 | 3538.00000 | 3538.97000 | 3537.00000 | 3537.00000 | 8.6460 | 30586.3700 | 3537.62999 2014-03-26 01:20:00 | 3537.34000 | 3538.00000 | 3535.51000 | 3536.55000 | 23.4440 | 82908.5300 | 3536.45003 2014-03-26 01:21:00 | 3536.20000 | 3536.20000 | 3535.96000 | 3536.00000 | 9.2950 | 32867.2300 | 3536.00999 2014-03-26 01:22:00 | 3536.00000 | 3537.56000 | 3535.93000 | 3537.56000 | 13.5220 | 47821.2900 | 3536.55001 2014-03-26 01:23:00 | 3538.00000 | 3542.64000 | 3538.00000 | 3539.99000 | 46.1120 | 163278.8300 | 3540.92003 2014-03-26 01:24:00 | 3538.09000 | 3541.57000 | 3538.00000 | 3540.00000 | 23.6030 | 83555.8900 | 3540.05002 2014-03-26 01:25:00 | 3539.08000 | 3540.05000 | 3536.47000 | 3539.02000 | 50.8589 | 179959.7500 | 3538.40998 2014-03-26 01:26:00 | 3539.56000 | 3540.02000 | 3539.05000 | 3540.00000 | 14.1180 | 49974.5800 | 3539.77999 2014-03-26 01:27:00 | 3540.65000 | 3542.53000 | 3540.65000 | 3542.02000 | 17.2340 | 61042.4400 | 3541.98002 2014-03-26 01:28:00 | 3542.12000 | 3543.20000 | 3542.10000 | 3543.20000 | 14.6710 | 51973.7800 | 3542.62000 2014-03-26 01:29:00 | 3542.30000 | 3543.30000 | 3542.00000 | 3542.00000 | 40.4841 | 143417.1800 | 3542.56005 2014-03-26 01:30:00 | 3542.00000 | 3542.45000 | 3542.00000 | 3542.00000 | 4.3930 | 15560.3500 | 3542.08000 2014-03-26 01:31:00 | 3542.01000 | 3542.70000 | 3542.01000 | 3542.70000 | 13.2220 | 46837.6400 | 3542.40001 2014-03-26 01:32:00 | 3543.30000 | 3545.00000 | 3543.28000 | 3545.00000 | 5.6760 | 20116.1300 | 3544.06999 2014-03-26 01:33:00 | 3545.09000 | 3546.48000 | 3536.06000 | 3545.11000 | 71.8660 | 254717.3900 | 3544.33992 2014-03-26 01:34:00 | 3544.14000 | 3545.82000 | 3543.27000 | 3543.27000 | 50.4349 | 178755.0300 | 3544.26993 2014-03-26 01:35:00 | 3540.76000 | 3543.17000 | 3538.81000 | 3543.17000 | 73.0551 | 258672.5900 | 3540.78990 2014-03-26 01:36:00 | 3542.94000 | 3545.00000 | 3542.94000 | 3545.00000 | 10.8120 | 38317.1700 | 3543.95001 2014-03-26 01:37:00 | 3545.00000 | 3546.06000 | 3545.00000 | 3545.11000 | 27.6350 | 97992.2500 | 3545.94996 2014-03-26 01:38:00 | 3545.83000 | 3550.00000 | 3545.83000 | 3547.00000 | 51.3119 | 182032.6900 | 3547.57003 2014-03-26 01:39:00 | 3547.00000 | 3548.37000 | 3547.00000 | 3547.02000 | 7.2410 | 25684.9700 | 3547.16000 2014-03-26 01:40:00 | 3547.02000 | 3548.00000 | 3540.99000 | 3545.00000 | 46.4900 | 164867.3300 | 3546.30000 2014-03-26 01:41:00 | 3545.14000 | 3548.56000 | 3542.36000 | 3547.60000 | 59.7380 | 211808.9400 | 3545.62997 2014-03-26 01:42:00 | 3546.63000 | 3547.38000 | 3545.91000 | 3546.39000 | 62.0060 | 219903.7400 | 3546.48993 2014-03-26 01:43:00 | 3546.41000 | 3547.98000 | 3546.40000 | 3547.66000 | 13.6370 | 48374.4800 | 3547.29999 2014-03-26 01:44:00 | 3547.68000 | 3548.00000 | 3546.39000 | 3546.39000 | 37.1140 | 131648.1200 | 3547.13004 2014-03-26 01:45:00 | 3547.22000 | 3547.22000 | 3547.06000 | 3547.06000 | 2.4790 | 8793.4000 | 3547.16000 2014-03-26 01:46:00 | 3547.67000 | 3547.67000 | 3547.01000 | 3547.03000 | 13.2430 | 46974.9600 | 3547.15001 2014-03-26 01:47:00 | 3547.01000 | 3547.25000 | 3545.53000 | 3546.72000 | 74.5210 | 264306.5000 | 3546.74002 2014-03-26 01:48:00 | 3545.73000 | 3545.95000 | 3545.41000 | 3545.95000 | 32.1260 | 113909.7300 | 3545.71996 2014-03-26 01:49:00 | 3546.23000 | 3546.54000 | 3544.94000 | 3544.94000 | 31.0710 | 110181.7300 | 3546.13001 2014-03-26 01:50:00 | 3545.10000 | 3545.83000 | 3541.98000 | 3544.12000 | 28.5490 | 101167.1400 | 3543.62999 2014-03-26 01:51:00 | 3546.00000 | 3546.82000 | 3544.00000 | 3544.29000 | 34.7880 | 123320.9100 | 3544.92998 2014-03-26 01:52:00 | 3543.74000 | 3545.68000 | 3543.74000 | 3545.68000 | 6.8160 | 24160.3800 | 3544.65999 2014-03-26 01:53:00 | 3545.68000 | 3546.52000 | 3544.81000 | 3545.23000 | 33.9530 | 120380.0100 | 3545.49003 2014-03-26 01:54:00 | 3545.00000 | 3546.82000 | 3545.00000 | 3546.82000 | 16.9780 | 60205.6500 | 3546.09999 2014-03-26 01:55:00 | 3546.97000 | 3549.95000 | 3545.00000 | 3549.03000 | 56.0030 | 198705.2200 | 3548.12005 2014-03-26 01:56:00 | 3549.89000 | 3550.10000 | 3546.11000 | 3550.10000 | 33.8730 | 120199.7000 | 3548.54003 2014-03-26 01:57:00 | 3550.10000 | 3552.55000 | 3550.00000 | 3550.18000 | 52.5971 | 186805.8600 | 3551.63996 2014-03-26 01:58:00 | 3550.51000 | 3551.99000 | 3550.10000 | 3550.10000 | 59.3471 | 210733.6800 | 3550.86995 2014-03-26 01:59:00 | 3550.10000 | 3552.82000 | 3550.00000 | 3551.30000 | 45.0670 | 160039.6900 | 3551.14996 2014-03-26 02:00:00 | 3551.20000 | 3551.72000 | 3545.03000 | 3549.12000 | 147.9349 | 525097.7700 | 3549.51979 2014-03-26 02:01:00 | 3548.78000 | 3549.12000 | 3548.50000 | 3548.81000 | 7.8820 | 27971.6800 | 3548.80000 2014-03-26 02:02:00 | 3548.81000 | 3552.00000 | 3545.00000 | 3550.40000 | 29.4010 | 104364.9100 | 3549.71001 2014-03-26 02:03:00 | 3548.30000 | 3551.97000 | 3546.57000 | 3549.89000 | 154.4968 | 548449.6800 | 3549.90986 2014-03-26 02:04:00 | 3549.96000 | 3551.52000 | 3548.15000 | 3549.42000 | 22.9930 | 81628.1500 | 3550.13002 2014-03-26 02:05:00 | 3549.48000 | 3552.02000 | 3549.30000 | 3549.87000 | 41.6280 | 147820.6200 | 3550.98998 2014-03-26 02:06:00 | 3549.88000 | 3550.98000 | 3549.40000 | 3550.94000 | 5.7050 | 20255.4400 | 3550.46999 2014-03-26 02:07:00 | 3550.00000 | 3551.62000 | 3550.00000 | 3551.01000 | 28.5230 | 101280.3400 | 3550.83002 2014-03-26 02:08:00 | 3551.01000 | 3551.83000 | 3551.00000 | 3551.30000 | 8.1210 | 28837.8900 | 3551.03000 2014-03-26 02:09:00 | 3551.30000 | 3551.71000 | 3549.41000 | 3550.71000 | 16.3030 | 57888.2800 | 3550.77001 2014-03-26 02:10:00 | 3549.75000 | 3549.80000 | 3546.02000 | 3548.80000 | 7.3550 | 26102.7700 | 3548.97999 2014-03-26 02:11:00 | 3549.05000 | 3550.04000 | 3546.08000 | 3550.04000 | 18.4740 | 65559.6900 | 3548.75002 2014-03-26 02:12:00 | 3550.54000 | 3550.54000 | 3550.00000 | 3550.00000 | 7.6750 | 27246.7700 | 3550.06999 2014-03-26 02:13:00 | 3550.19000 | 3550.19000 | 3550.15000 | 3550.19000 | 8.8830 | 31536.2700 | 3550.18001 2014-03-26 02:14:00 | 3550.30000 | 3550.30000 | 3550.01000 | 3550.11000 | 12.7930 | 45418.7600 | 3550.28001 2014-03-26 02:15:00 | 3550.35000 | 3550.70000 | 3550.34000 | 3550.49000 | 8.5420 | 30327.8100 | 3550.43000 2014-03-26 02:16:00 | 3550.71000 | 3552.00000 | 3550.71000 | 3551.00000 | 29.9400 | 106326.2200 | 3551.31000 2014-03-26 02:17:00 | 3551.00000 | 3551.00000 | 3550.95000 | 3551.00000 | 1.1250 | 3994.8600 | 3550.98000 2014-03-26 02:18:00 | 3550.92000 | 3550.92000 | 3549.00000 | 3549.64000 | 25.0260 | 88856.6500 | 3550.56997 2014-03-26 02:19:00 | 3549.00000 | 3549.00000 | 3548.72000 | 3549.00000 | 19.6650 | 69789.0100 | 3548.88997 2014-03-26 02:20:00 | 3549.26000 | 3549.58000 | 3549.26000 | 3549.56000 | 4.1660 | 14787.0700 | 3549.47000 2014-03-26 02:21:00 | 3549.54000 | 3549.85000 | 3548.72000 | 3549.01000 | 34.8790 | 123793.3400 | 3549.21999 2014-03-26 02:22:00 | 3549.73000 | 3549.76000 | 3548.97000 | 3549.74000 | 6.7670 | 24019.2700 | 3549.46999 2014-03-26 02:23:00 | 3550.50000 | 3551.00000 | 3549.14000 | 3550.61000 | 88.0919 | 312737.7000 | 3550.13005 2014-03-26 02:24:00 | 3550.77000 | 3550.77000 | 3550.01000 | 3550.01000 | 3.0930 | 10981.9500 | 3550.58000 2014-03-26 02:25:00 | 3549.57000 | 3550.47000 | 3548.79000 | 3550.00000 | 27.8340 | 98802.1700 | 3549.69003 2014-03-26 02:26:00 | 3549.52000 | 3550.48000 | 3549.43000 | 3550.27000 | 33.2200 | 117925.2900 | 3549.83000 2014-03-26 02:27:00 | 3550.29000 | 3550.52000 | 3549.30000 | 3549.96000 | 8.6890 | 30847.2600 | 3550.15000 2014-03-26 02:28:00 | 3549.98000 | 3551.00000 | 3549.94000 | 3550.16000 | 9.6270 | 34180.3500 | 3550.46999 2014-03-26 02:29:00 | 3549.35000 | 3550.00000 | 3548.84000 | 3548.84000 | 61.1400 | 217006.0500 | 3549.33000 2014-03-26 02:30:00 | 3549.54000 | 3549.93000 | 3548.23000 | 3548.23000 | 112.1102 | 397901.3500 | 3549.20000 2014-03-26 02:31:00 | 3548.40000 | 3548.40000 | 3547.71000 | 3547.71000 | 7.9010 | 28034.5800 | 3548.23000 2014-03-26 02:32:00 | 3547.39000 | 3547.41000 | 3546.29000 | 3546.33000 | 9.1690 | 32520.1300 | 3546.75000 2014-03-26 02:33:00 | 3546.27000 | 3546.68000 | 3545.00000 | 3546.00000 | 87.4061 | 309939.3800 | 3545.96990 2014-03-26 02:34:00 | 3545.50000 | 3546.68000 | 3545.00000 | 3545.77000 | 26.6410 | 94461.5100 | 3545.72001 2014-03-26 02:35:00 | 3545.00000 | 3546.69000 | 3544.44000 | 3546.69000 | 19.9230 | 70629.5900 | 3545.13002 2014-03-26 02:36:00 | 3545.28000 | 3546.24000 | 3545.28000 | 3546.21000 | 2.0200 | 7163.2700 | 3546.18000 2014-03-26 02:37:00 | 3545.26000 | 3546.45000 | 3545.14000 | 3545.93000 | 31.2140 | 110671.7800 | 3545.58004 2014-03-26 02:38:00 | 3546.00000 | 3546.67000 | 3545.17000 | 3545.72000 | 134.5090 | 476956.6300 | 3545.90996 2014-03-26 02:39:00 | 3545.21000 | 3546.59000 | 3544.57000 | 3544.57000 | 16.2640 | 57663.7800 | 3545.49002 2014-03-26 02:40:00 | 3544.27000 | 3545.00000 | 3543.08000 | 3544.76000 | 14.4590 | 51243.5100 | 3544.06000 2014-03-26 02:41:00 | 3544.76000 | 3545.17000 | 3544.20000 | 3544.55000 | 26.7960 | 94988.4300 | 3544.86997 2014-03-26 02:42:00 | 3544.63000 | 3549.89000 | 3544.63000 | 3549.22000 | 103.9131 | 368690.9200 | 3548.07009 2014-03-26 02:43:00 | 3546.65000 | 3548.93000 | 3545.15000 | 3547.48000 | 137.3950 | 487360.4900 | 3547.14980 2014-03-26 02:44:00 | 3548.03000 | 3548.03000 | 3546.11000 | 3546.12000 | 77.7350 | 275718.9400 | 3546.90989 2014-03-26 02:45:00 | 3546.12000 | 3546.15000 | 3544.91000 | 3544.97000 | 11.7450 | 41647.3000 | 3545.95998 2014-03-26 02:46:00 | 3545.83000 | 3548.00000 | 3544.97000 | 3546.92000 | 20.1660 | 71520.2600 | 3546.57998 2014-03-26 02:47:00 | 3547.99000 | 3549.00000 | 3546.92000 | 3548.56000 | 20.3300 | 72133.3800 | 3548.12000 2014-03-26 02:48:00 | 3548.50000 | 3549.00000 | 3548.48000 | 3548.60000 | 8.8290 | 31332.2600 | 3548.79000 2014-03-26 02:49:00 | 3548.39000 | 3548.58000 | 3545.78000 | 3547.75000 | 95.2280 | 337795.5900 | 3547.22995 2014-03-26 02:50:00 | 3548.29000 | 3548.46000 | 3546.82000 | 3547.98000 | 93.0071 | 329937.1400 | 3547.43992 2014-03-26 02:51:00 | 3547.92000 | 3547.92000 | 3546.94000 | 3547.50000 | 11.8870 | 42171.3600 | 3547.68999 2014-03-26 02:52:00 | 3547.48000 | 3548.86000 | 3547.48000 | 3548.43000 | 11.8790 | 42147.4100 | 3548.06000 2014-03-26 02:53:00 | 3548.79000 | 3549.00000 | 3547.88000 | 3548.64000 | 33.5880 | 119188.5200 | 3548.53998 2014-03-26 02:54:00 | 3548.64000 | 3549.70000 | 3547.67000 | 3547.68000 | 19.2170 | 68195.4100 | 3548.69998 2014-03-26 02:55:00 | 3547.81000 | 3549.44000 | 3546.67000 | 3547.97000 | 62.0159 | 220031.9500 | 3547.98993 2014-03-26 02:56:00 | 3548.22000 | 3548.22000 | 3547.00000 | 3547.34000 | 1.2130 | 4302.7500 | 3547.20000 2014-03-26 02:57:00 | 3547.34000 | 3547.34000 | 3546.88000 | 3546.88000 | 0.2600 | 922.2100 | 3546.98000 2014-03-26 02:58:00 | 3546.54000 | 3547.83000 | 3545.48000 | 3547.73000 | 8.0110 | 28411.3800 | 3546.55000 2014-03-26 02:59:00 | 3547.76000 | 3549.00000 | 3547.17000 | 3548.03000 | 12.6350 | 44833.5200 | 3548.35998 2014-03-26 03:00:00 | 3549.00000 | 3549.44000 | 3547.98000 | 3549.09000 | 23.4270 | 83132.9200 | 3548.58998 2014-03-26 03:01:00 | 3549.07000 | 3549.19000 | 3548.06000 | 3548.06000 | 5.8890 | 20898.9800 | 3548.82000 2014-03-26 03:02:00 | 3547.98000 | 3548.00000 | 3547.04000 | 3547.35000 | 7.7660 | 27549.4900 | 3547.44999 2014-03-26 03:03:00 | 3547.42000 | 3549.99000 | 3547.00000 | 3547.14000 | 70.1031 | 248753.7500 | 3548.40006 2014-03-26 03:04:00 | 3547.40000 | 3549.97000 | 3545.00000 | 3545.02000 | 59.2990 | 210277.1700 | 3546.04998 2014-03-26 03:05:00 | 3545.03000 | 3549.87000 | 3545.00000 | 3545.03000 | 120.7931 | 428381.9600 | 3546.41011 2014-03-26 03:06:00 | 3546.47000 | 3547.70000 | 3545.00000 | 3545.54000 | 70.3840 | 249633.6700 | 3546.74008 2014-03-26 03:07:00 | 3546.41000 | 3546.86000 | 3545.24000 | 3545.77000 | 48.6620 | 172555.0100 | 3545.99003 2014-03-26 03:08:00 | 3546.08000 | 3546.62000 | 3545.43000 | 3545.96000 | 72.1700 | 255916.4100 | 3546.02000 2014-03-26 03:09:00 | 3545.60000 | 3545.60000 | 3543.50000 | 3544.50000 | 132.5551 | 469846.6900 | 3544.53982 2014-03-26 03:10:00 | 3544.06000 | 3545.11000 | 3542.10000 | 3542.10000 | 65.4331 | 231907.2300 | 3544.19006 2014-03-26 03:11:00 | 3542.10000 | 3545.06000 | 3540.00000 | 3544.77000 | 108.5641 | 384631.9000 | 3542.90013 2014-03-26 03:12:00 | 3544.77000 | 3544.77000 | 3543.26000 | 3544.02000 | 132.8771 | 470933.8400 | 3544.12989 2014-03-26 03:13:00 | 3544.69000 | 3544.76000 | 3542.93000 | 3544.52000 | 37.8719 | 134217.8100 | 3543.99002 2014-03-26 03:14:00 | 3544.13000 | 3544.64000 | 3543.20000 | 3543.90000 | 35.4640 | 125683.6000 | 3543.98004 2014-03-26 03:15:00 | 3543.00000 | 3543.80000 | 3542.93000 | 3542.93000 | 12.8850 | 45653.1600 | 3543.11998 2014-03-26 03:16:00 | 3542.92000 | 3544.15000 | 3542.05000 | 3543.44000 | 29.3850 | 104119.9300 | 3543.29996 2014-03-26 03:17:00 | 3543.96000 | 3544.12000 | 3541.87000 | 3542.89000 | 38.6541 | 136936.6200 | 3542.62004 2014-03-26 03:18:00 | 3544.12000 | 3544.80000 | 3543.07000 | 3543.96000 | 71.6089 | 253774.2100 | 3543.88998 2014-03-26 03:19:00 | 3544.49000 | 3544.80000 | 3543.49000 | 3543.49000 | 29.7310 | 105372.3300 | 3544.19001 2014-03-26 03:20:00 | 3543.49000 | 3544.02000 | 3541.21000 | 3542.76000 | 39.8380 | 141158.7700 | 3543.31998 2014-03-26 03:21:00 | 3543.58000 | 3544.12000 | 3542.12000 | 3543.98000 | 19.4830 | 69041.2000 | 3543.66002 2014-03-26 03:22:00 | 3543.98000 | 3544.12000 | 3543.65000 | 3544.12000 | 8.1600 | 28919.1100 | 3544.01000 2014-03-26 03:23:00 | 3544.13000 | 3544.79000 | 3543.66000 | 3543.89000 | 3.7300 | 13219.0900 | 3543.99000 2014-03-26 03:24:00 | 3543.66000 | 3544.06000 | 3543.48000 | 3543.48000 | 4.9660 | 17597.2700 | 3543.54999 2014-03-26 03:25:00 | 3543.48000 | 3543.59000 | 3542.05000 | 3543.04000 | 44.2000 | 156588.1600 | 3542.72000 2014-03-26 03:26:00 | 3543.07000 | 3544.77000 | 3542.04000 | 3544.26000 | 59.5950 | 211191.0800 | 3543.76992 2014-03-26 03:27:00 | 3544.70000 | 3544.72000 | 3540.00000 | 3541.67000 | 107.2521 | 379927.6800 | 3542.38006 2014-03-26 03:28:00 | 3541.00000 | 3541.00000 | 3538.50000 | 3540.98000 | 45.4220 | 160773.0100 | 3539.54003 2014-03-26 03:29:00 | 3541.00000 | 3541.11000 | 3539.13000 | 3539.92000 | 18.2050 | 64450.5800 | 3540.27003 2014-03-26 03:30:00 | 3539.96000 | 3542.99000 | 3539.13000 | 3541.03000 | 60.2100 | 213206.7700 | 3541.05000 2014-03-26 03:31:00 | 3541.39000 | 3541.44000 | 3539.13000 | 3539.98000 | 34.4540 | 121983.5100 | 3540.47004 2014-03-26 03:32:00 | 3540.57000 | 3543.00000 | 3540.11000 | 3542.33000 | 23.8530 | 84455.8700 | 3540.68002 2014-03-26 03:33:00 | 3542.35000 | 3543.00000 | 3541.31000 | 3541.46000 | 27.6370 | 97893.8100 | 3542.12998 2014-03-26 03:34:00 | 3541.00000 | 3541.86000 | 3540.00000 | 3541.73000 | 52.0280 | 184229.9400 | 3540.97997 2014-03-26 03:35:00 | 3540.02000 | 3541.42000 | 3540.02000 | 3540.03000 | 23.8300 | 84376.0900 | 3540.75000 2014-03-26 03:36:00 | 3540.88000 | 3541.00000 | 3540.01000 | 3540.11000 | 26.1940 | 92731.7000 | 3540.19003 2014-03-26 03:37:00 | 3541.00000 | 3541.87000 | 3540.10000 | 3540.96000 | 74.7231 | 264588.4300 | 3540.92006 2014-03-26 03:38:00 | 3540.20000 | 3541.57000 | 3540.10000 | 3541.33000 | 19.7280 | 69861.8200 | 3541.24999 2014-03-26 03:39:00 | 3541.39000 | 3541.45000 | 3540.21000 | 3540.86000 | 48.6370 | 172214.7400 | 3540.81996 2014-03-26 03:40:00 | 3540.51000 | 3541.43000 | 3540.02000 | 3540.46000 | 92.2619 | 326667.0400 | 3540.65005 2014-03-26 03:41:00 | 3540.74000 | 3541.34000 | 3540.01000 | 3540.01000 | 33.7650 | 119539.7900 | 3540.34995 2014-03-26 03:42:00 | 3540.01000 | 3540.72000 | 3536.00000 | 3536.50000 | 66.4790 | 235184.2100 | 3537.71998 2014-03-26 03:43:00 | 3537.77000 | 3538.75000 | 3535.00000 | 3535.01000 | 193.7908 | 685416.7600 | 3536.89004 2014-03-26 03:44:00 | 3535.01000 | 3537.61000 | 3534.00000 | 3534.10000 | 158.1001 | 559032.3100 | 3535.94000 2014-03-26 03:45:00 | 3534.00000 | 3534.26000 | 3529.98000 | 3530.00000 | 76.4969 | 270146.6600 | 3531.46993 2014-03-26 03:46:00 | 3529.95000 | 3529.95000 | 3522.94000 | 3526.47000 | 104.2299 | 367612.5300 | 3526.94000 2014-03-26 03:47:00 | 3526.47000 | 3527.42000 | 3522.01000 | 3526.14000 | 146.6921 | 517177.7000 | 3525.60009 2014-03-26 03:48:00 | 3522.51000 | 3526.07000 | 3522.47000 | 3522.47000 | 71.1081 | 250558.5300 | 3523.62996 2014-03-26 03:49:00 | 3522.65000 | 3522.65000 | 3519.00000 | 3519.00000 | 107.6921 | 379202.2700 | 3521.17006 2014-03-26 03:50:00 | 3519.80000 | 3519.99000 | 3515.98000 | 3518.02000 | 130.5620 | 459335.5200 | 3518.14008 2014-03-26 03:51:00 | 3518.02000 | 3522.40000 | 3516.07000 | 3521.00000 | 96.4169 | 339343.0700 | 3519.53991 2014-03-26 03:52:00 | 3517.21000 | 3522.78000 | 3517.18000 | 3520.00000 | 82.9650 | 292132.0500 | 3521.14988 2014-03-26 03:53:00 | 3520.00000 | 3520.00000 | 3517.00000 | 3518.00000 | 131.8459 | 463818.1200 | 3517.87985 2014-03-26 03:54:00 | 3519.00000 | 3520.00000 | 3515.04000 | 3515.98000 | 69.5631 | 244673.4900 | 3517.29006 2014-03-26 03:55:00 | 3517.02000 | 3519.01000 | 3515.07000 | 3516.99000 | 112.9801 | 397371.3200 | 3517.18000 2014-03-26 03:56:00 | 3516.98000 | 3521.99000 | 3516.14000 | 3520.17000 | 91.3781 | 321523.8800 | 3518.60995 2014-03-26 03:57:00 | 3520.20000 | 3522.87000 | 3517.60000 | 3518.61000 | 41.0900 | 144669.7000 | 3520.80000 2014-03-26 03:58:00 | 3518.61000 | 3520.97000 | 3517.64000 | 3517.93000 | 60.6109 | 213312.8500 | 3519.38002 2014-03-26 03:59:00 | 3519.98000 | 3520.24000 | 3518.06000 | 3520.24000 | 87.7189 | 308708.3800 | 3519.28997 2014-03-26 04:00:00 | 3520.29000 | 3522.79000 | 3520.20000 | 3520.90000 | 96.5719 | 340083.6600 | 3521.56005 2014-03-26 04:01:00 | 3521.32000 | 3521.32000 | 3517.65000 | 3519.24000 | 24.3930 | 85838.9600 | 3519.00002 2014-03-26 04:02:00 | 3519.28000 | 3520.16000 | 3516.10000 | 3516.12000 | 58.8310 | 206971.1300 | 3518.06002 2014-03-26 04:03:00 | 3516.12000 | 3516.12000 | 3512.00000 | 3512.55000 | 96.0029 | 337368.7600 | 3514.15008 2014-03-26 04:04:00 | 3512.65000 | 3514.95000 | 3508.00000 | 3508.00000 | 143.2269 | 502692.0200 | 3509.75987 2014-03-26 04:05:00 | 3507.00000 | 3516.00000 | 3507.00000 | 3511.05000 | 107.4000 | 377113.5200 | 3511.30000 2014-03-26 04:06:00 | 3515.78000 | 3517.86000 | 3511.06000 | 3516.89000 | 53.7370 | 188909.0600 | 3515.43995 2014-03-26 04:07:00 | 3519.02000 | 3520.78000 | 3517.05000 | 3520.78000 | 42.2991 | 148851.2300 | 3519.01999 2014-03-26 04:08:00 | 3520.78000 | 3521.00000 | 3516.82000 | 3517.10000 | 45.0580 | 158590.1400 | 3519.68997 2014-03-26 04:09:00 | 3517.09000 | 3517.97000 | 3509.98000 | 3511.00000 | 84.5981 | 297108.4600 | 3511.99995 2014-03-26 04:10:00 | 3515.25000 | 3523.00000 | 3511.03000 | 3517.50000 | 85.5761 | 300997.5800 | 3517.30990 2014-03-26 04:11:00 | 3518.00000 | 3519.62000 | 3517.00000 | 3517.00000 | 51.4979 | 181180.5500 | 3518.20997 2014-03-26 04:12:00 | 3515.19000 | 3518.02000 | 3515.19000 | 3517.00000 | 26.6610 | 93770.7700 | 3517.15001 2014-03-26 04:13:00 | 3516.28000 | 3518.20000 | 3515.90000 | 3518.20000 | 73.1930 | 257398.4500 | 3516.71006 2014-03-26 04:14:00 | 3518.20000 | 3519.31000 | 3516.00000 | 3517.60000 | 64.2031 | 225860.6100 | 3517.91006 2014-03-26 04:15:00 | 3517.60000 | 3524.08000 | 3516.21000 | 3517.32000 | 55.7950 | 196344.4300 | 3519.02992 2014-03-26 04:16:00 | 3517.13000 | 3517.98000 | 3516.00000 | 3516.00000 | 19.2970 | 67871.0700 | 3517.17998 2014-03-26 04:17:00 | 3516.00000 | 3517.01000 | 3510.00000 | 3515.34000 | 130.8989 | 460011.5200 | 3514.24996 2014-03-26 04:18:00 | 3512.04000 | 3515.40000 | 3510.52000 | 3512.10000 | 50.5620 | 177678.0100 | 3514.06003 2014-03-26 04:19:00 | 3512.49000 | 3514.42000 | 3506.66000 | 3510.00000 | 104.2741 | 366012.4100 | 3510.10012 2014-03-26 04:20:00 | 3510.81000 | 3512.65000 | 3510.00000 | 3510.52000 | 46.5150 | 163315.9200 | 3511.03993 2014-03-26 04:21:00 | 3510.52000 | 3514.78000 | 3508.04000 | 3511.38000 | 48.7290 | 171107.4700 | 3511.40999 2014-03-26 04:22:00 | 3511.44000 | 3514.90000 | 3511.44000 | 3511.94000 | 15.4710 | 54336.7700 | 3512.17000 2014-03-26 04:23:00 | 3511.94000 | 3513.06000 | 3511.60000 | 3511.60000 | 92.3839 | 324493.7700 | 3512.45010 2014-03-26 04:24:00 | 3512.09000 | 3512.98000 | 3510.12000 | 3510.32000 | 42.3870 | 148858.9300 | 3511.89996 2014-03-26 04:25:00 | 3512.61000 | 3512.61000 | 3508.00000 | 3508.25000 | 46.9060 | 164605.4900 | 3509.25995 2014-03-26 04:26:00 | 3508.00000 | 3509.91000 | 3506.66000 | 3508.99000 | 69.4849 | 243746.8100 | 3507.90990 2014-03-26 04:27:00 | 3509.82000 | 3510.00000 | 3508.19000 | 3509.88000 | 21.0640 | 73917.2600 | 3509.18002 2014-03-26 04:28:00 | 3510.00000 | 3512.00000 | 3508.00000 | 3509.86000 | 37.9570 | 133249.3300 | 3510.52997 2014-03-26 04:29:00 | 3509.71000 | 3513.00000 | 3508.00000 | 3510.99000 | 82.3800 | 289224.5000 | 3510.86000 2014-03-26 04:30:00 | 3510.61000 | 3513.20000 | 3508.02000 | 3513.17000 | 77.0800 | 270721.8500 | 3512.22000 2014-03-26 04:31:00 | 3514.54000 | 3517.59000 | 3512.99000 | 3514.45000 | 73.0050 | 256641.6300 | 3515.39990 2014-03-26 04:32:00 | 3514.87000 | 3517.64000 | 3513.27000 | 3517.44000 | 96.4560 | 339058.2400 | 3515.15989 2014-03-26 04:33:00 | 3516.35000 | 3517.91000 | 3514.64000 | 3517.00000 | 48.3850 | 170165.6400 | 3516.90993 2014-03-26 04:34:00 | 3517.00000 | 3521.75000 | 3516.10000 | 3519.99000 | 88.2460 | 310540.3200 | 3519.02990 2014-03-26 04:35:00 | 3520.99000 | 3522.00000 | 3518.03000 | 3518.97000 | 83.3609 | 293406.3700 | 3519.71002 2014-03-26 04:36:00 | 3518.97000 | 3524.99000 | 3518.97000 | 3524.97000 | 38.4480 | 135363.5800 | 3520.68998 2014-03-26 04:37:00 | 3523.04000 | 3524.00000 | 3520.01000 | 3523.17000 | 27.8900 | 98241.8600 | 3522.48000 2014-03-26 04:38:00 | 3524.94000 | 3524.94000 | 3520.08000 | 3520.22000 | 41.0510 | 144563.5900 | 3521.56001 2014-03-26 04:39:00 | 3521.62000 | 3525.00000 | 3521.62000 | 3525.00000 | 39.3190 | 138557.5100 | 3523.92999 2014-03-26 04:40:00 | 3525.00000 | 3525.61000 | 3523.22000 | 3523.33000 | 28.4730 | 100361.4000 | 3524.79002 2014-03-26 04:41:00 | 3524.62000 | 3524.62000 | 3521.53000 | 3522.20000 | 55.5159 | 195629.8000 | 3523.84994 2014-03-26 04:42:00 | 3523.15000 | 3523.22000 | 3520.02000 | 3521.39000 | 49.7280 | 175164.7600 | 3522.45997 2014-03-26 04:43:00 | 3521.37000 | 3522.20000 | 3519.73000 | 3520.00000 | 39.1190 | 137742.4300 | 3521.10999 2014-03-26 04:44:00 | 3520.00000 | 3520.00000 | 3518.95000 | 3519.00000 | 9.2280 | 32476.9700 | 3519.38999 2014-03-26 04:45:00 | 3519.98000 | 3519.98000 | 3516.34000 | 3517.08000 | 26.7310 | 94037.8700 | 3517.93001 2014-03-26 04:46:00 | 3517.90000 | 3519.98000 | 3517.85000 | 3519.61000 | 47.2190 | 166166.6000 | 3519.05999 2014-03-26 04:47:00 | 3519.98000 | 3520.13000 | 3516.14000 | 3519.92000 | 75.3770 | 265262.8300 | 3519.14993 2014-03-26 04:48:00 | 3519.92000 | 3519.92000 | 3518.38000 | 3519.20000 | 55.0800 | 193849.1700 | 3519.41000 2014-03-26 04:49:00 | 3519.92000 | 3519.94000 | 3518.48000 | 3519.85000 | 44.9770 | 158298.4700 | 3519.53996 2014-03-26 04:50:00 | 3519.94000 | 3519.94000 | 3518.21000 | 3519.70000 | 20.6580 | 72696.1800 | 3519.02999 2014-03-26 04:51:00 | 3519.70000 | 3519.70000 | 3518.53000 | 3519.70000 | 24.9760 | 87902.9600 | 3519.49997 2014-03-26 04:52:00 | 3519.70000 | 3520.63000 | 3519.65000 | 3520.63000 | 12.4520 | 43830.7500 | 3519.98001 2014-03-26 04:53:00 | 3519.65000 | 3520.53000 | 3519.65000 | 3519.95000 | 9.6940 | 34122.7200 | 3519.98001 2014-03-26 04:54:00 | 3519.90000 | 3520.28000 | 3519.90000 | 3520.00000 | 11.8910 | 41856.6700 | 3520.03000 2014-03-26 04:55:00 | 3520.66000 | 3520.66000 | 3519.67000 | 3520.66000 | 35.5100 | 125015.6600 | 3520.58000 2014-03-26 04:56:00 | 3520.66000 | 3520.94000 | 3518.98000 | 3519.36000 | 59.6980 | 210156.1200 | 3520.31997 2014-03-26 04:57:00 | 3519.36000 | 3520.33000 | 3519.00000 | 3520.06000 | 33.8160 | 119008.0500 | 3519.27996 2014-03-26 04:58:00 | 3519.07000 | 3520.00000 | 3519.07000 | 3519.13000 | 13.7440 | 48374.6700 | 3519.69002 2014-03-26 04:59:00 | 3519.81000 | 3520.94000 | 3519.07000 | 3519.09000 | 15.5910 | 54880.2800 | 3520.00000 2014-03-26 05:00:00 | 3519.07000 | 3520.79000 | 3517.63000 | 3518.04000 | 41.1190 | 144676.1200 | 3518.46999 2014-03-26 05:01:00 | 3518.08000 | 3518.34000 | 3517.05000 | 3517.05000 | 12.6870 | 44631.1500 | 3517.85999 2014-03-26 05:02:00 | 3516.10000 | 3516.83000 | 3513.50000 | 3514.98000 | 59.8400 | 210324.2900 | 3514.78000 2014-03-26 05:03:00 | 3513.50000 | 3517.07000 | 3513.34000 | 3515.29000 | 27.1880 | 95534.6000 | 3513.84998 2014-03-26 05:04:00 | 3516.15000 | 3516.71000 | 3513.55000 | 3513.55000 | 55.4320 | 194864.5800 | 3515.38003 2014-03-26 05:05:00 | 3513.46000 | 3513.49000 | 3509.04000 | 3512.00000 | 67.8010 | 238071.6100 | 3511.33002 2014-03-26 05:06:00 | 3509.55000 | 3513.22000 | 3508.10000 | 3508.31000 | 113.3951 | 398001.9000 | 3509.86984 2014-03-26 05:07:00 | 3508.93000 | 3514.21000 | 3508.24000 | 3513.81000 | 50.5359 | 177402.9000 | 3510.42994 2014-03-26 05:08:00 | 3513.80000 | 3513.94000 | 3510.00000 | 3511.91000 | 55.1740 | 193766.7300 | 3511.92006 2014-03-26 05:09:00 | 3512.68000 | 3513.49000 | 3511.72000 | 3512.08000 | 44.6689 | 156926.4700 | 3513.09999 2014-03-26 05:10:00 | 3512.08000 | 3512.99000 | 3510.00000 | 3511.99000 | 23.1590 | 81315.3600 | 3511.17999 2014-03-26 05:11:00 | 3512.70000 | 3518.11000 | 3511.04000 | 3517.28000 | 50.0080 | 175694.7200 | 3513.32997 2014-03-26 05:12:00 | 3516.29000 | 3518.00000 | 3516.29000 | 3516.67000 | 37.1480 | 130657.8400 | 3517.21998 2014-03-26 05:13:00 | 3516.66000 | 3517.82000 | 3516.66000 | 3517.82000 | 14.0160 | 49297.0800 | 3517.19998 2014-03-26 05:14:00 | 3517.81000 | 3518.23000 | 3516.68000 | 3517.59000 | 33.7260 | 118627.1200 | 3517.37996 2014-03-26 05:15:00 | 3518.11000 | 3520.53000 | 3518.11000 | 3520.53000 | 35.2640 | 124122.2100 | 3519.80004 2014-03-26 05:16:00 | 3520.51000 | 3522.77000 | 3520.51000 | 3522.77000 | 18.7350 | 65975.3400 | 3521.49997 2014-03-26 05:17:00 | 3522.77000 | 3522.77000 | 3521.37000 | 3522.18000 | 20.0720 | 70689.8100 | 3521.81001 2014-03-26 05:18:00 | 3521.37000 | 3522.00000 | 3520.00000 | 3521.84000 | 35.1470 | 123756.9200 | 3521.11997 2014-03-26 05:19:00 | 3521.91000 | 3523.84000 | 3521.16000 | 3523.84000 | 19.2060 | 67648.1400 | 3522.23998 2014-03-26 05:20:00 | 3523.88000 | 3524.18000 | 3523.00000 | 3523.02000 | 18.7980 | 66237.4800 | 3523.64999 2014-03-26 05:21:00 | 3523.90000 | 3523.90000 | 3521.15000 | 3521.15000 | 3.5920 | 12652.5700 | 3522.43000 2014-03-26 05:22:00 | 3521.54000 | 3522.96000 | 3521.18000 | 3522.85000 | 13.3890 | 47155.0000 | 3521.92000 2014-03-26 05:23:00 | 3521.64000 | 3522.45000 | 3521.12000 | 3522.00000 | 49.7150 | 175072.4700 | 3521.51993 2014-03-26 05:24:00 | 3521.66000 | 3522.18000 | 3521.66000 | 3522.18000 | 2.7550 | 9702.2300 | 3521.68000 2014-03-26 05:25:00 | 3522.02000 | 3522.08000 | 3521.50000 | 3521.50000 | 10.8680 | 38277.2600 | 3522.01999 2014-03-26 05:26:00 | 3521.50000 | 3522.00000 | 3521.10000 | 3522.00000 | 7.5110 | 26451.8000 | 3521.74000 2014-03-26 05:27:00 | 3522.00000 | 3522.00000 | 3521.50000 | 3521.67000 | 14.2360 | 50134.0200 | 3521.63998 2014-03-26 05:28:00 | 3521.50000 | 3522.00000 | 3520.91000 | 3520.91000 | 21.9410 | 77259.1300 | 3521.22001 2014-03-26 05:29:00 | 3520.88000 | 3520.91000 | 3518.61000 | 3520.91000 | 19.4690 | 68530.3200 | 3519.96999 2014-03-26 05:30:00 | 3519.88000 | 3520.91000 | 3519.09000 | 3519.81000 | 29.5370 | 103965.5500 | 3519.83997 2014-03-26 05:31:00 | 3519.81000 | 3522.00000 | 3519.75000 | 3522.00000 | 8.0460 | 28330.0400 | 3521.00999 2014-03-26 05:32:00 | 3522.00000 | 3522.00000 | 3521.20000 | 3521.84000 | 3.4000 | 11973.9900 | 3521.76000 2014-03-26 05:33:00 | 3521.98000 | 3522.00000 | 3521.13000 | 3521.15000 | 9.4260 | 33194.3000 | 3521.56999 2014-03-26 05:34:00 | 3520.84000 | 3521.17000 | 3520.71000 | 3520.93000 | 5.3540 | 18851.2700 | 3520.97001 2014-03-26 05:35:00 | 3520.53000 | 3520.53000 | 3519.03000 | 3519.61000 | 8.9140 | 31375.6200 | 3519.81001 2014-03-26 05:36:00 | 3519.49000 | 3520.89000 | 3519.23000 | 3520.43000 | 77.5320 | 272902.5900 | 3519.87004 2014-03-26 05:37:00 | 3520.79000 | 3520.79000 | 3519.38000 | 3519.40000 | 25.6130 | 90153.4100 | 3519.83002 2014-03-26 05:38:00 | 3519.40000 | 3519.40000 | 3518.83000 | 3519.35000 | 1.7420 | 6130.3600 | 3519.15000 2014-03-26 05:39:00 | 3519.31000 | 3519.31000 | 3519.31000 | 3519.31000 | 0.7020 | 2470.5600 | 3519.31000 2014-03-26 05:40:00 | 3519.33000 | 3520.48000 | 3516.57000 | 3518.65000 | 53.8950 | 189684.6500 | 3519.51992 2014-03-26 05:41:00 | 3520.08000 | 3520.08000 | 3515.89000 | 3517.38000 | 11.1840 | 39339.6500 | 3517.49001 2014-03-26 05:42:00 | 3518.81000 | 3518.81000 | 3516.62000 | 3516.68000 | 4.8490 | 17055.1500 | 3517.25000 2014-03-26 05:43:00 | 3517.01000 | 3518.30000 | 3517.01000 | 3518.30000 | 9.2600 | 32573.8200 | 3517.69000 2014-03-26 05:44:00 | 3517.24000 | 3518.45000 | 3517.00000 | 3517.00000 | 30.4610 | 107148.2600 | 3517.56001 2014-03-26 05:45:00 | 3516.83000 | 3517.00000 | 3516.83000 | 3517.00000 | 4.0470 | 14232.9600 | 3516.92000 2014-03-26 05:46:00 | 3517.70000 | 3518.97000 | 3517.13000 | 3518.97000 | 30.6980 | 107999.4500 | 3518.12998 2014-03-26 05:47:00 | 3519.09000 | 3519.45000 | 3518.32000 | 3518.54000 | 23.9090 | 84130.6200 | 3518.77999 2014-03-26 05:48:00 | 3518.78000 | 3519.71000 | 3518.78000 | 3519.37000 | 11.0230 | 38796.4300 | 3519.59001 2014-03-26 05:49:00 | 3519.20000 | 3520.48000 | 3519.20000 | 3519.98000 | 13.5570 | 47720.9700 | 3520.01999 2014-03-26 05:50:00 | 3519.25000 | 3519.27000 | 3518.62000 | 3519.25000 | 10.3520 | 36430.2700 | 3519.15001 2014-03-26 05:51:00 | 3519.25000 | 3524.00000 | 3519.25000 | 3520.38000 | 48.1850 | 169657.3800 | 3520.95993 2014-03-26 05:52:00 | 3519.90000 | 3521.65000 | 3519.87000 | 3521.05000 | 12.5710 | 44253.4200 | 3520.28000 2014-03-26 05:53:00 | 3521.00000 | 3521.00000 | 3518.10000 | 3519.95000 | 18.0480 | 63532.0100 | 3520.16999 2014-03-26 05:54:00 | 3519.95000 | 3522.83000 | 3519.91000 | 3522.83000 | 38.2140 | 134552.7700 | 3521.03004 2014-03-26 05:55:00 | 3522.90000 | 3523.84000 | 3521.95000 | 3522.74000 | 45.1850 | 159187.1100 | 3523.00994 2014-03-26 05:56:00 | 3523.80000 | 3524.38000 | 3522.78000 | 3523.10000 | 82.8960 | 292094.1100 | 3523.61991 2014-03-26 05:57:00 | 3523.10000 | 3523.10000 | 3521.35000 | 3521.35000 | 9.3150 | 32809.1000 | 3522.17999 2014-03-26 05:58:00 | 3521.46000 | 3521.48000 | 3518.30000 | 3520.00000 | 31.4650 | 110768.1000 | 3520.35996 2014-03-26 05:59:00 | 3520.00000 | 3520.00000 | 3519.36000 | 3519.36000 | 8.5740 | 30179.0600 | 3519.83001 2014-03-26 06:00:00 | 3520.00000 | 3521.24000 | 3519.96000 | 3520.87000 | 13.6840 | 48174.6000 | 3520.51002 2014-03-26 06:01:00 | 3520.52000 | 3520.52000 | 3520.38000 | 3520.50000 | 4.0190 | 14148.7000 | 3520.45000 2014-03-26 06:02:00 | 3520.93000 | 3521.18000 | 3520.00000 | 3520.91000 | 16.7530 | 58988.5900 | 3521.08001 2014-03-26 06:03:00 | 3520.91000 | 3520.93000 | 3519.87000 | 3519.87000 | 7.7230 | 27186.5900 | 3520.21001 2014-03-26 06:04:00 | 3519.87000 | 3521.74000 | 3519.87000 | 3520.51000 | 56.5849 | 199232.2000 | 3520.93992 2014-03-26 06:05:00 | 3521.58000 | 3521.74000 | 3520.60000 | 3521.13000 | 23.2950 | 82024.8200 | 3521.12997 2014-03-26 06:06:00 | 3521.18000 | 3524.30000 | 3521.18000 | 3524.00000 | 35.9770 | 126758.9600 | 3523.32997 2014-03-26 06:07:00 | 3523.52000 | 3524.38000 | 3523.52000 | 3524.38000 | 24.3460 | 85792.7800 | 3523.89997 2014-03-26 06:08:00 | 3524.38000 | 3526.00000 | 3524.00000 | 3524.37000 | 118.8661 | 418985.2000 | 3524.84987 2014-03-26 06:09:00 | 3524.79000 | 3525.66000 | 3522.16000 | 3523.18000 | 45.5700 | 160628.0000 | 3524.86000 2014-03-26 06:10:00 | 3523.18000 | 3525.98000 | 3521.78000 | 3524.94000 | 118.5769 | 417810.5600 | 3523.53990 2014-03-26 06:11:00 | 3525.96000 | 3525.97000 | 3523.78000 | 3525.14000 | 70.2589 | 247667.6000 | 3525.06998 2014-03-26 06:12:00 | 3525.85000 | 3525.87000 | 3523.00000 | 3524.28000 | 76.7650 | 270555.8300 | 3524.46989 2014-03-26 06:13:00 | 3524.01000 | 3525.00000 | 3523.85000 | 3524.97000 | 21.0790 | 74285.4000 | 3524.13999 2014-03-26 06:14:00 | 3524.14000 | 3525.52000 | 3524.14000 | 3525.52000 | 8.1570 | 28753.4800 | 3525.00999 2014-03-26 06:15:00 | 3525.56000 | 3527.54000 | 3525.56000 | 3527.53000 | 15.3420 | 54110.9100 | 3526.98001 2014-03-26 06:16:00 | 3528.00000 | 3528.00000 | 3526.98000 | 3526.98000 | 56.2050 | 198251.2800 | 3527.28992 2014-03-26 06:17:00 | 3526.95000 | 3526.95000 | 3523.93000 | 3525.67000 | 68.2240 | 240525.8500 | 3525.53008 2014-03-26 06:18:00 | 3525.96000 | 3525.96000 | 3524.55000 | 3525.58000 | 13.3100 | 46921.8500 | 3525.31000 2014-03-26 06:19:00 | 3525.50000 | 3526.00000 | 3525.49000 | 3526.00000 | 31.9100 | 112513.8300 | 3525.97000 2014-03-26 06:20:00 | 3526.00000 | 3527.00000 | 3526.00000 | 3527.00000 | 8.1540 | 28757.8600 | 3526.84001 2014-03-26 06:21:00 | 3527.00000 | 3530.00000 | 3526.72000 | 3527.00000 | 43.4200 | 153182.7500 | 3527.93000 2014-03-26 06:22:00 | 3527.00000 | 3527.97000 | 3522.01000 | 3523.69000 | 72.9361 | 257065.3500 | 3524.52992 2014-03-26 06:23:00 | 3523.69000 | 3526.22000 | 3522.42000 | 3525.58000 | 26.7530 | 94284.2400 | 3524.25002 2014-03-26 06:24:00 | 3526.06000 | 3526.98000 | 3524.22000 | 3525.85000 | 62.7920 | 221403.3200 | 3525.98004 2014-03-26 06:25:00 | 3526.45000 | 3526.99000 | 3525.31000 | 3526.99000 | 45.8130 | 161543.9700 | 3526.16004 2014-03-26 06:26:00 | 3526.99000 | 3526.99000 | 3526.22000 | 3526.22000 | 22.6700 | 79946.9100 | 3526.55000 2014-03-26 06:27:00 | 3526.22000 | 3526.50000 | 3525.85000 | 3525.85000 | 21.3780 | 75381.5300 | 3526.12999 2014-03-26 06:28:00 | 3525.86000 | 3525.86000 | 3524.94000 | 3524.94000 | 5.0790 | 17904.3900 | 3525.18000 2014-03-26 06:29:00 | 3524.94000 | 3524.94000 | 3523.00000 | 3523.96000 | 7.3510 | 25904.2300 | 3523.91000 2014-03-26 06:30:00 | 3523.20000 | 3523.20000 | 3522.00000 | 3522.63000 | 4.4560 | 15698.4100 | 3522.97999 2014-03-26 06:31:00 | 3522.00000 | 3523.13000 | 3522.00000 | 3523.13000 | 13.8940 | 48942.7700 | 3522.58002 2014-03-26 06:32:00 | 3522.69000 | 3523.13000 | 3522.00000 | 3522.00000 | 14.4760 | 50994.5000 | 3522.68998 2014-03-26 06:33:00 | 3522.00000 | 3522.00000 | 3520.60000 | 3520.60000 | 14.6650 | 51642.1900 | 3521.45998 2014-03-26 06:34:00 | 3520.67000 | 3521.83000 | 3520.67000 | 3520.87000 | 83.6660 | 294590.6200 | 3521.02991 2014-03-26 06:35:00 | 3520.73000 | 3521.78000 | 3520.48000 | 3520.75000 | 40.1800 | 141475.7000 | 3521.05000 2014-03-26 06:36:00 | 3520.75000 | 3520.91000 | 3518.28000 | 3519.00000 | 60.8300 | 214087.0700 | 3519.43000 2014-03-26 06:37:00 | 3519.70000 | 3521.66000 | 3519.06000 | 3521.66000 | 42.0140 | 147915.6600 | 3520.63005 2014-03-26 06:38:00 | 3520.68000 | 3521.68000 | 3520.60000 | 3521.68000 | 27.0690 | 95313.1100 | 3521.11999 2014-03-26 06:39:00 | 3521.52000 | 3522.10000 | 3521.47000 | 3522.10000 | 4.8770 | 17175.1200 | 3521.66000 2014-03-26 06:40:00 | 3521.50000 | 3522.00000 | 3521.50000 | 3522.00000 | 8.9320 | 31457.8200 | 3521.92001 2014-03-26 06:41:00 | 3522.00000 | 3522.60000 | 3521.72000 | 3521.74000 | 10.9660 | 38621.6300 | 3521.93999 2014-03-26 06:42:00 | 3522.00000 | 3522.00000 | 3521.50000 | 3521.58000 | 5.1080 | 17988.3600 | 3521.60000 2014-03-26 06:43:00 | 3521.50000 | 3521.58000 | 3519.81000 | 3521.58000 | 21.9230 | 77189.9100 | 3520.96002 2014-03-26 06:44:00 | 3521.58000 | 3522.58000 | 3521.02000 | 3522.57000 | 0.5520 | 1944.0000 | 3521.73000 2014-03-26 06:45:00 | 3522.60000 | 3522.60000 | 3520.50000 | 3521.08000 | 175.9571 | 619666.3600 | 3521.68986 2014-03-26 06:46:00 | 3521.23000 | 3522.69000 | 3520.94000 | 3521.44000 | 159.2918 | 560955.7900 | 3521.56008 2014-03-26 06:47:00 | 3521.71000 | 3522.33000 | 3521.00000 | 3522.03000 | 43.4830 | 153136.9600 | 3521.77004 2014-03-26 06:48:00 | 3522.01000 | 3522.03000 | 3520.00000 | 3520.27000 | 82.5619 | 290711.2800 | 3521.13005 2014-03-26 06:49:00 | 3521.02000 | 3521.02000 | 3520.10000 | 3520.93000 | 1.3300 | 4682.7900 | 3520.89000 2014-03-26 06:50:00 | 3520.93000 | 3522.33000 | 3520.91000 | 3521.08000 | 8.9680 | 31578.2200 | 3521.20999 2014-03-26 06:51:00 | 3521.12000 | 3522.68000 | 3521.02000 | 3522.64000 | 37.0400 | 130440.3000 | 3521.61000 2014-03-26 06:52:00 | 3522.43000 | 3522.64000 | 3521.18000 | 3522.64000 | 127.8491 | 450275.7100 | 3521.92997 2014-03-26 06:53:00 | 3521.90000 | 3521.93000 | 3520.08000 | 3521.08000 | 95.8651 | 337539.9300 | 3520.98987 2014-03-26 06:54:00 | 3521.93000 | 3521.93000 | 3520.37000 | 3520.85000 | 67.7830 | 238659.7500 | 3520.94006 2014-03-26 06:55:00 | 3520.79000 | 3520.79000 | 3520.50000 | 3520.72000 | 8.7900 | 30946.3700 | 3520.63000 2014-03-26 06:56:00 | 3520.72000 | 3521.55000 | 3520.61000 | 3520.89000 | 33.6480 | 118474.0900 | 3520.97998 2014-03-26 06:57:00 | 3521.64000 | 3522.60000 | 3521.00000 | 3522.60000 | 3.0600 | 10775.5400 | 3521.42000 2014-03-26 06:58:00 | 3522.07000 | 3522.54000 | 3520.52000 | 3521.10000 | 68.3709 | 240743.5900 | 3521.14002 2014-03-26 06:59:00 | 3520.89000 | 3521.74000 | 3520.50000 | 3520.55000 | 44.4590 | 156534.8200 | 3520.87999 2014-03-26 07:00:00 | 3520.55000 | 3522.59000 | 3520.55000 | 3521.78000 | 60.4111 | 212729.0700 | 3521.36002 2014-03-26 07:01:00 | 3521.60000 | 3522.00000 | 3521.00000 | 3521.54000 | 25.2060 | 88757.7600 | 3521.28997 2014-03-26 07:02:00 | . | . | . | . | . | . | . 2014-03-26 07:03:00 | 3521.52000 | 3522.22000 | 3520.00000 | 3520.92000 | 38.2810 | 134779.3800 | 3520.79001 2014-03-26 07:04:00 | 3522.60000 | 3522.60000 | 3519.01000 | 3519.62000 | 97.8609 | 344530.1400 | 3520.61003 2014-03-26 07:05:00 | 3519.58000 | 3520.61000 | 3519.11000 | 3519.13000 | 13.5630 | 47739.0600 | 3519.80001 2014-03-26 07:06:00 | 3520.54000 | 3520.56000 | 3519.10000 | 3519.10000 | 77.5110 | 272809.4400 | 3519.62002 2014-03-26 07:07:00 | 3519.10000 | 3519.10000 | 3518.66000 | 3518.70000 | 20.1740 | 70992.3200 | 3519.00002 2014-03-26 07:08:00 | 3518.69000 | 3519.00000 | 3518.66000 | 3518.68000 | 17.5730 | 61833.8200 | 3518.68002 2014-03-26 07:09:00 | 3518.67000 | 3519.00000 | 3518.64000 | 3519.00000 | 5.6350 | 19828.3200 | 3518.77999 2014-03-26 07:10:00 | 3519.55000 | 3519.97000 | 3518.90000 | 3519.46000 | 50.1761 | 176595.6800 | 3519.51994 2014-03-26 07:11:00 | 3519.73000 | 3519.73000 | 3518.66000 | 3518.98000 | 8.1540 | 28695.8800 | 3519.24001 2014-03-26 07:12:00 | 3518.98000 | 3519.00000 | 3518.64000 | 3518.65000 | 6.2880 | 22125.5000 | 3518.69000 2014-03-26 07:13:00 | 3519.00000 | 3519.48000 | 3518.97000 | 3519.10000 | 5.6590 | 19914.8900 | 3519.15000 2014-03-26 07:14:00 | 3518.97000 | 3519.06000 | 3518.00000 | 3518.63000 | 37.2660 | 131109.5800 | 3518.20996 2014-03-26 07:15:00 | 3518.63000 | 3518.63000 | 3518.00000 | 3518.46000 | 4.2430 | 14928.6700 | 3518.42000 2014-03-26 07:16:00 | 3518.46000 | 3519.48000 | 3518.46000 | 3519.48000 | 5.0590 | 17799.9200 | 3518.47000 2014-03-26 07:17:00 | 3519.48000 | 3519.48000 | 3518.46000 | 3518.66000 | 9.4950 | 33408.9000 | 3518.58001 2014-03-26 07:18:00 | 3519.30000 | 3519.30000 | 3518.52000 | 3519.16000 | 1.0080 | 3546.9500 | 3518.80000 2014-03-26 07:19:00 | 3518.57000 | 3519.16000 | 3518.57000 | 3519.10000 | 1.6080 | 5658.0800 | 3518.71000 2014-03-26 07:20:00 | 3518.58000 | 3519.10000 | 3518.54000 | 3518.54000 | 1.8580 | 6537.8100 | 3518.73000 2014-03-26 07:21:00 | 3518.54000 | 3519.10000 | 3518.50000 | 3518.66000 | 4.3320 | 15242.4300 | 3518.57000 2014-03-26 07:22:00 | 3518.54000 | 3518.54000 | 3517.00000 | 3518.00000 | 41.8070 | 147077.5200 | 3518.00996 2014-03-26 07:23:00 | 3518.00000 | 3518.00000 | 3517.00000 | 3517.77000 | 22.8320 | 80312.3900 | 3517.54001 2014-03-26 07:24:00 | 3516.94000 | 3517.94000 | 3516.00000 | 3517.09000 | 58.2610 | 204852.7500 | 3516.12002 2014-03-26 07:25:00 | 3517.96000 | 3518.00000 | 3512.88000 | 3514.96000 | 117.0100 | 411294.7300 | 3515.04000 2014-03-26 07:26:00 | 3514.96000 | 3514.96000 | 3511.20000 | 3514.65000 | 160.6739 | 564553.5700 | 3513.66018 2014-03-26 07:27:00 | 3513.68000 | 3516.06000 | 3512.00000 | 3513.21000 | 155.3572 | 546002.8500 | 3514.49988 2014-03-26 07:28:00 | 3513.23000 | 3514.56000 | 3511.00000 | 3511.23000 | 208.5738 | 732578.0300 | 3512.32023 2014-03-26 07:29:00 | 3511.11000 | 3513.18000 | 3510.11000 | 3512.13000 | 180.6430 | 634374.9500 | 3511.76016 2014-03-26 07:30:00 | 3512.18000 | 3514.73000 | 3511.04000 | 3514.73000 | 78.9070 | 277138.8800 | 3512.21993 2014-03-26 07:31:00 | 3512.19000 | 3514.55000 | 3511.00000 | 3511.99000 | 108.1920 | 380072.1500 | 3512.94006 2014-03-26 07:32:00 | 3511.99000 | 3513.96000 | 3511.99000 | 3513.96000 | 76.5700 | 268993.4600 | 3513.04000 2014-03-26 07:33:00 | 3513.21000 | 3515.05000 | 3513.21000 | 3514.07000 | 34.4270 | 120987.1800 | 3514.30997 2014-03-26 07:34:00 | 3512.03000 | 3513.51000 | 3512.02000 | 3512.04000 | 169.9308 | 596903.9900 | 3512.63004 2014-03-26 07:35:00 | 3512.04000 | 3514.58000 | 3512.04000 | 3514.31000 | 150.9162 | 530215.2600 | 3513.30984 2014-03-26 07:36:00 | 3514.31000 | 3515.05000 | 3513.68000 | 3515.00000 | 42.9340 | 150878.7500 | 3514.20005 2014-03-26 07:37:00 | 3515.03000 | 3515.05000 | 3513.19000 | 3513.80000 | 36.8280 | 129432.3300 | 3514.50998 2014-03-26 07:38:00 | 3513.85000 | 3515.05000 | 3513.57000 | 3514.21000 | 56.7170 | 199326.3300 | 3514.39995 2014-03-26 07:39:00 | 3515.00000 | 3515.04000 | 3514.30000 | 3514.30000 | 15.0820 | 53013.0900 | 3514.99001 2014-03-26 07:40:00 | 3514.04000 | 3515.05000 | 3513.30000 | 3514.19000 | 51.1769 | 179828.0800 | 3513.84996 2014-03-26 07:41:00 | 3513.00000 | 3513.57000 | 3511.95000 | 3511.95000 | 65.1860 | 228960.6700 | 3512.41993 2014-03-26 07:42:00 | 3511.94000 | 3512.98000 | 3511.00000 | 3512.29000 | 83.6140 | 293650.6200 | 3511.98009 2014-03-26 07:43:00 | 3512.42000 | 3513.52000 | 3511.59000 | 3513.00000 | 58.3071 | 204801.2600 | 3512.45995 2014-03-26 07:44:00 | 3513.75000 | 3514.32000 | 3513.02000 | 3513.25000 | 79.2291 | 278390.5000 | 3513.73998 2014-03-26 07:45:00 | 3513.86000 | 3514.26000 | 3511.49000 | 3511.49000 | 145.4279 | 510975.3300 | 3513.59991 2014-03-26 07:46:00 | 3511.06000 | 3514.47000 | 3511.00000 | 3512.06000 | 177.7831 | 624511.0700 | 3512.77016 2014-03-26 07:47:00 | 3512.56000 | 3513.80000 | 3511.89000 | 3512.91000 | 205.8519 | 723118.5400 | 3512.81011 2014-03-26 07:48:00 | 3512.19000 | 3512.84000 | 3509.40000 | 3509.80000 | 66.4090 | 233165.3800 | 3511.04998 2014-03-26 07:49:00 | 3510.00000 | 3510.00000 | 3508.00000 | 3508.46000 | 19.6980 | 69110.4100 | 3508.49999 2014-03-26 07:50:00 | 3508.06000 | 3508.06000 | 3506.66000 | 3506.93000 | 116.6910 | 409260.9000 | 3507.22003 2014-03-26 07:51:00 | 3506.91000 | 3510.00000 | 3506.91000 | 3509.17000 | 117.0469 | 410661.3300 | 3508.51990 2014-03-26 07:52:00 | 3509.60000 | 3509.98000 | 3505.08000 | 3506.00000 | 82.9749 | 291098.4500 | 3508.26988 2014-03-26 07:53:00 | 3505.08000 | 3506.00000 | 3504.00000 | 3504.79000 | 37.6260 | 131881.0900 | 3505.04996 2014-03-26 07:54:00 | 3504.63000 | 3507.98000 | 3503.00000 | 3506.19000 | 160.6440 | 563248.2900 | 3506.19018 2014-03-26 07:55:00 | 3506.02000 | 3506.50000 | 3505.82000 | 3506.50000 | 11.6800 | 40952.1900 | 3506.18000 2014-03-26 07:56:00 | 3506.18000 | 3510.00000 | 3506.00000 | 3510.00000 | 76.1130 | 267023.3900 | 3508.25006 2014-03-26 07:57:00 | 3510.00000 | 3513.20000 | 3509.90000 | 3512.72000 | 238.0458 | 835769.1000 | 3510.95971 2014-03-26 07:58:00 | 3512.73000 | 3512.81000 | 3511.90000 | 3512.28000 | 11.3440 | 39843.5100 | 3512.30001 2014-03-26 07:59:00 | 3512.11000 | 3513.79000 | 3512.11000 | 3513.16000 | 7.0680 | 24827.9300 | 3512.72000 2014-03-26 08:00:00 | 3513.21000 | 3513.80000 | 3510.08000 | 3511.84000 | 138.4602 | 486245.8800 | 3511.81001 2014-03-26 08:01:00 | 3510.84000 | 3514.87000 | 3510.09000 | 3514.35000 | 204.7751 | 719245.7300 | 3512.36971 2014-03-26 08:02:00 | 3512.58000 | 3514.57000 | 3512.58000 | 3513.62000 | 64.4651 | 226510.2300 | 3513.68991 2014-03-26 08:03:00 | 3513.66000 | 3515.05000 | 3513.66000 | 3515.05000 | 10.2790 | 36123.1600 | 3514.27000 2014-03-26 08:04:00 | 3515.11000 | 3517.30000 | 3515.09000 | 3516.02000 | 78.9540 | 277634.0100 | 3516.40009 2014-03-26 08:05:00 | 3516.04000 | 3516.74000 | 3515.39000 | 3515.68000 | 22.5140 | 79161.8300 | 3516.12003 2014-03-26 08:06:00 | 3514.79000 | 3516.00000 | 3513.00000 | 3515.01000 | 56.2410 | 197689.8100 | 3515.05002 2014-03-26 08:07:00 | 3515.14000 | 3515.14000 | 3515.00000 | 3515.00000 | 13.9770 | 49129.6400 | 3515.02999 2014-03-26 08:08:00 | 3515.80000 | 3517.03000 | 3515.80000 | 3516.54000 | 7.7550 | 27268.3900 | 3516.22999 2014-03-26 08:09:00 | 3516.30000 | 3516.47000 | 3515.27000 | 3516.24000 | 50.6980 | 178258.0900 | 3516.07997 2014-03-26 08:10:00 | 3516.22000 | 3520.00000 | 3516.22000 | 3520.00000 | 67.4319 | 237312.5200 | 3519.29004 2014-03-26 08:11:00 | 3520.00000 | 3522.70000 | 3519.45000 | 3520.76000 | 136.5321 | 480762.4700 | 3521.24008 2014-03-26 08:12:00 | 3521.00000 | 3521.67000 | 3518.67000 | 3520.85000 | 51.0079 | 179571.9300 | 3520.46997 2014-03-26 08:13:00 | 3519.09000 | 3520.41000 | 3519.00000 | 3519.25000 | 27.2430 | 95883.5600 | 3519.57002 2014-03-26 08:14:00 | 3519.73000 | 3519.80000 | 3518.80000 | 3518.80000 | 5.0170 | 17657.9300 | 3519.62000 2014-03-26 08:15:00 | 3519.98000 | 3520.00000 | 3517.60000 | 3517.80000 | 16.3380 | 57494.8600 | 3519.08999 2014-03-26 08:16:00 | 3517.76000 | 3518.66000 | 3516.24000 | 3518.08000 | 237.0352 | 833695.5100 | 3517.17968 2014-03-26 08:17:00 | 3517.76000 | 3519.55000 | 3516.59000 | 3518.97000 | 99.9791 | 351706.3900 | 3517.79997 2014-03-26 08:18:00 | 3519.05000 | 3519.99000 | 3519.05000 | 3519.99000 | 15.5300 | 54662.1300 | 3519.78000 2014-03-26 08:19:00 | 3519.81000 | 3521.51000 | 3519.78000 | 3520.92000 | 81.7751 | 287919.4800 | 3520.86989 2014-03-26 08:20:00 | 3520.71000 | 3521.00000 | 3520.00000 | 3520.92000 | 7.4350 | 26174.3100 | 3520.41999 2014-03-26 08:21:00 | 3520.66000 | 3521.38000 | 3520.00000 | 3520.00000 | 4.8290 | 16999.6600 | 3520.33000 2014-03-26 08:22:00 | 3520.82000 | 3520.83000 | 3519.41000 | 3520.08000 | 7.5600 | 26612.9700 | 3520.23000 2014-03-26 08:23:00 | 3519.56000 | 3520.38000 | 3518.15000 | 3518.86000 | 45.0510 | 158571.7500 | 3519.83001 2014-03-26 08:24:00 | 3518.84000 | 3518.84000 | 3516.16000 | 3516.53000 | 79.2951 | 278854.6300 | 3516.66989 2014-03-26 08:25:00 | 3516.76000 | 3516.80000 | 3516.12000 | 3516.12000 | 13.6900 | 48137.9600 | 3516.29000 2014-03-26 08:26:00 | 3516.37000 | 3516.38000 | 3515.80000 | 3516.19000 | 15.5460 | 54661.3700 | 3516.09998 2014-03-26 08:27:00 | 3516.19000 | 3516.19000 | 3515.39000 | 3515.71000 | 19.7240 | 69347.4900 | 3515.89002 2014-03-26 08:28:00 | 3515.71000 | 3517.12000 | 3515.50000 | 3516.96000 | 173.8608 | 611344.9200 | 3516.29004 2014-03-26 08:29:00 | 3516.96000 | 3517.00000 | 3515.56000 | 3516.69000 | 55.7829 | 196131.6400 | 3515.98005 2014-03-26 08:30:00 | 3516.99000 | 3519.13000 | 3516.99000 | 3518.12000 | 43.1250 | 151722.9400 | 3518.20994 2014-03-26 08:31:00 | 3517.91000 | 3518.81000 | 3517.36000 | 3517.72000 | 79.8320 | 280864.7800 | 3518.20004 2014-03-26 08:32:00 | 3517.60000 | 3518.92000 | 3517.23000 | 3518.22000 | 79.0899 | 278251.7000 | 3518.17000 2014-03-26 08:33:00 | 3517.68000 | 3518.00000 | 3516.45000 | 3517.95000 | 23.9440 | 84221.4800 | 3517.44003 2014-03-26 08:34:00 | 3517.97000 | 3517.99000 | 3516.51000 | 3517.29000 | 10.8790 | 38264.2000 | 3517.25000 2014-03-26 08:35:00 | 3517.29000 | 3517.80000 | 3516.68000 | 3517.00000 | 93.0470 | 327274.0300 | 3517.29992 2014-03-26 08:36:00 | 3517.76000 | 3517.76000 | 3511.74000 | 3516.78000 | 13.4800 | 47379.1800 | 3514.78000 2014-03-26 08:37:00 | 3516.00000 | 3516.92000 | 3512.21000 | 3516.04000 | 98.2590 | 345382.5100 | 3515.01997 2014-03-26 08:38:00 | 3516.98000 | 3518.00000 | 3516.94000 | 3517.98000 | 5.2530 | 18476.4500 | 3517.31000 2014-03-26 08:39:00 | 3517.98000 | 3518.30000 | 3516.94000 | 3518.30000 | 36.4390 | 128175.9700 | 3517.54999 2014-03-26 08:40:00 | 3518.59000 | 3522.00000 | 3517.48000 | 3519.65000 | 81.7930 | 287940.9000 | 3520.36007 2014-03-26 08:41:00 | 3520.05000 | 3521.67000 | 3513.43000 | 3517.81000 | 230.2417 | 809776.2000 | 3517.07011 2014-03-26 08:42:00 | 3515.37000 | 3518.97000 | 3515.37000 | 3518.70000 | 218.2811 | 767782.1100 | 3517.40007 2014-03-26 08:43:00 | 3517.87000 | 3521.00000 | 3517.87000 | 3519.66000 | 47.8670 | 168441.6300 | 3518.94996 2014-03-26 08:44:00 | 3518.27000 | 3519.60000 | 3517.00000 | 3518.92000 | 133.2220 | 468736.3700 | 3518.46008 2014-03-26 08:45:00 | 3518.86000 | 3520.05000 | 3517.00000 | 3518.85000 | 195.4448 | 687738.8500 | 3518.83971 2014-03-26 08:46:00 | 3518.75000 | 3518.75000 | 3516.96000 | 3518.00000 | 9.8970 | 34813.3300 | 3517.55999 2014-03-26 08:47:00 | 3518.00000 | 3518.82000 | 3517.73000 | 3518.82000 | 69.2471 | 243624.3400 | 3518.18994 2014-03-26 08:48:00 | 3519.19000 | 3519.74000 | 3518.39000 | 3519.11000 | 13.9900 | 49228.7700 | 3518.85000 2014-03-26 08:49:00 | 3519.07000 | 3519.28000 | 3518.38000 | 3519.00000 | 20.5590 | 72347.6900 | 3519.02999 2014-03-26 08:50:00 | 3519.00000 | 3520.02000 | 3519.00000 | 3519.37000 | 13.6020 | 47871.6600 | 3519.46001 2014-03-26 08:51:00 | 3519.06000 | 3519.94000 | 3518.96000 | 3519.89000 | 3.2780 | 11537.5700 | 3519.70000 2014-03-26 08:52:00 | 3519.89000 | 3523.50000 | 3519.89000 | 3521.24000 | 94.2369 | 331889.0800 | 3521.85992 2014-03-26 08:53:00 | 3521.25000 | 3523.13000 | 3521.00000 | 3522.60000 | 124.2719 | 437689.2000 | 3522.03007 2014-03-26 08:54:00 | 3521.28000 | 3522.85000 | 3521.28000 | 3522.00000 | 42.7510 | 150580.1100 | 3522.26001 2014-03-26 08:55:00 | 3522.00000 | 3524.97000 | 3522.00000 | 3524.33000 | 85.7579 | 302159.4400 | 3523.39995 2014-03-26 08:56:00 | 3524.33000 | 3525.00000 | 3523.92000 | 3523.92000 | 24.0620 | 84811.4200 | 3524.70001 2014-03-26 08:57:00 | 3523.86000 | 3525.06000 | 3523.86000 | 3525.06000 | 52.7541 | 185938.0500 | 3524.62006 2014-03-26 08:58:00 | 3525.17000 | 3525.17000 | 3523.32000 | 3523.56000 | 14.4860 | 51051.2600 | 3524.17998 2014-03-26 08:59:00 | 3523.54000 | 3525.05000 | 3523.00000 | 3524.06000 | 38.5910 | 135978.5400 | 3523.58001 2014-03-26 09:00:00 | 3523.59000 | 3525.00000 | 3523.00000 | 3523.38000 | 89.8131 | 316499.4000 | 3523.98008 2014-03-26 09:01:00 | 3523.10000 | 3524.70000 | 3523.10000 | 3524.58000 | 135.5769 | 477767.6600 | 3523.95988 2014-03-26 09:02:00 | 3524.58000 | 3525.32000 | 3523.03000 | 3525.30000 | 22.7360 | 80121.2900 | 3523.97997 2014-03-26 09:03:00 | 3525.55000 | 3526.09000 | 3523.84000 | 3525.00000 | 49.0940 | 173051.0900 | 3524.89006 2014-03-26 09:04:00 | 3525.97000 | 3530.00000 | 3525.09000 | 3530.00000 | 72.4000 | 255359.2900 | 3527.06000 2014-03-26 09:05:00 | 3528.00000 | 3534.98000 | 3528.00000 | 3534.11000 | 81.5130 | 287905.4800 | 3532.02007 2014-03-26 09:06:00 | 3533.60000 | 3537.80000 | 3533.58000 | 3537.80000 | 83.0821 | 293678.5600 | 3534.80005 2014-03-26 09:07:00 | 3538.00000 | 3538.00000 | 3532.66000 | 3534.93000 | 133.4600 | 471919.7500 | 3536.04000 2014-03-26 09:08:00 | 3534.93000 | 3537.95000 | 3529.79000 | 3530.83000 | 109.3561 | 386619.5700 | 3535.41988 2014-03-26 09:09:00 | 3529.56000 | 3530.00000 | 3527.17000 | 3529.00000 | 99.2039 | 350032.0600 | 3528.41011 2014-03-26 09:10:00 | 3529.02000 | 3529.09000 | 3526.10000 | 3526.69000 | 46.5710 | 164272.6700 | 3527.36001 2014-03-26 09:11:00 | 3526.00000 | 3529.09000 | 3526.00000 | 3527.20000 | 52.0691 | 183669.4700 | 3527.41999 2014-03-26 09:12:00 | 3527.20000 | 3528.24000 | 3526.56000 | 3527.22000 | 101.9271 | 359545.6900 | 3527.47992 2014-03-26 09:13:00 | 3527.31000 | 3528.16000 | 3525.00000 | 3526.32000 | 138.4352 | 488264.9700 | 3527.02981 2014-03-26 09:14:00 | 3526.00000 | 3528.05000 | 3526.00000 | 3527.21000 | 53.8089 | 189782.0000 | 3526.95998 2014-03-26 09:15:00 | 3527.53000 | 3527.58000 | 3527.46000 | 3527.58000 | 7.4460 | 26266.1200 | 3527.54999 2014-03-26 09:16:00 | 3527.49000 | 3530.00000 | 3527.49000 | 3530.00000 | 15.1120 | 53311.8800 | 3527.78001 2014-03-26 09:17:00 | 3530.00000 | 3531.03000 | 3527.72000 | 3530.60000 | 97.1490 | 342859.2600 | 3529.20997 2014-03-26 09:18:00 | 3530.43000 | 3535.21000 | 3530.43000 | 3535.05000 | 115.3149 | 407429.3500 | 3533.18983 2014-03-26 09:19:00 | 3535.06000 | 3539.00000 | 3535.06000 | 3539.00000 | 61.3721 | 217121.5200 | 3537.79004 2014-03-26 09:20:00 | 3539.00000 | 3541.99000 | 3539.00000 | 3541.00000 | 67.0951 | 237545.3800 | 3540.42991 2014-03-26 09:21:00 | 3541.00000 | 3543.88000 | 3540.14000 | 3541.89000 | 85.4180 | 302541.3300 | 3541.88995 2014-03-26 09:22:00 | 3541.89000 | 3545.00000 | 3541.06000 | 3545.00000 | 53.0390 | 187931.8500 | 3543.27998 2014-03-26 09:23:00 | 3545.00000 | 3547.36000 | 3539.02000 | 3540.00000 | 74.5869 | 264299.4300 | 3543.50993 2014-03-26 09:24:00 | 3540.00000 | 3542.62000 | 3537.14000 | 3539.17000 | 151.7651 | 537268.1100 | 3540.13022 2014-03-26 09:25:00 | 3537.42000 | 3539.79000 | 3537.10000 | 3538.21000 | 60.0840 | 212610.7800 | 3538.56007 2014-03-26 09:26:00 | 3539.00000 | 3540.09000 | 3536.07000 | 3536.09000 | 103.3601 | 365746.0600 | 3538.56000 2014-03-26 09:27:00 | 3536.09000 | 3538.78000 | 3536.09000 | 3537.01000 | 66.8280 | 236400.5800 | 3537.44996 2014-03-26 09:28:00 | 3537.84000 | 3540.90000 | 3537.84000 | 3538.99000 | 69.6119 | 246376.8000 | 3539.29004 2014-03-26 09:29:00 | 3539.80000 | 3543.04000 | 3538.98000 | 3542.00000 | 104.2561 | 369218.6600 | 3541.45988 2014-03-26 09:30:00 | 3542.00000 | 3543.90000 | 3539.70000 | 3539.97000 | 39.7160 | 140679.1600 | 3542.12995 2014-03-26 09:31:00 | 3539.97000 | 3540.98000 | 3538.14000 | 3540.04000 | 61.0409 | 216060.5100 | 3539.60002 2014-03-26 09:32:00 | 3539.50000 | 3543.00000 | 3539.50000 | 3541.74000 | 31.6030 | 111928.0900 | 3541.69003 2014-03-26 09:33:00 | 3541.00000 | 3542.68000 | 3538.00000 | 3538.00000 | 34.0310 | 120459.9400 | 3539.71001 2014-03-26 09:34:00 | 3539.95000 | 3540.00000 | 3536.93000 | 3537.72000 | 104.8729 | 371082.4200 | 3538.40009 2014-03-26 09:35:00 | 3537.72000 | 3539.94000 | 3537.05000 | 3538.65000 | 113.5580 | 401795.5900 | 3538.23994 2014-03-26 09:36:00 | 3538.36000 | 3542.00000 | 3538.35000 | 3540.05000 | 48.8630 | 172981.8900 | 3540.14004 2014-03-26 09:37:00 | 3540.90000 | 3541.85000 | 3540.00000 | 3541.66000 | 34.6370 | 122637.7000 | 3540.65997 2014-03-26 09:38:00 | 3541.62000 | 3545.31000 | 3540.92000 | 3545.31000 | 55.6171 | 197079.0200 | 3543.49995 2014-03-26 09:39:00 | 3545.31000 | 3547.36000 | 3545.00000 | 3545.90000 | 111.4250 | 395133.0200 | 3546.17984 2014-03-26 09:40:00 | 3545.00000 | 3550.00000 | 3545.00000 | 3548.07000 | 100.4471 | 356401.2900 | 3548.14992 2014-03-26 09:41:00 | 3548.10000 | 3549.94000 | 3548.07000 | 3548.42000 | 153.3430 | 544192.8700 | 3548.86013 2014-03-26 09:42:00 | 3549.48000 | 3551.55000 | 3548.07000 | 3550.00000 | 146.1460 | 518759.6700 | 3549.59983 2014-03-26 09:43:00 | 3550.00000 | 3550.71000 | 3546.14000 | 3547.48000 | 147.6278 | 523860.3600 | 3548.51991 2014-03-26 09:44:00 | 3546.14000 | 3548.07000 | 3546.10000 | 3547.96000 | 43.4590 | 154145.5200 | 3546.91999 2014-03-26 09:45:00 | 3546.60000 | 3548.05000 | 3546.22000 | 3547.23000 | 105.4551 | 374066.2500 | 3547.15986 2014-03-26 09:46:00 | 3547.23000 | 3547.23000 | 3546.00000 | 3546.07000 | 31.1030 | 110301.8500 | 3546.34003 2014-03-26 09:47:00 | 3546.05000 | 3547.99000 | 3545.90000 | 3547.48000 | 55.3320 | 196229.3500 | 3546.40003 2014-03-26 09:48:00 | 3547.88000 | 3553.00000 | 3547.71000 | 3551.32000 | 109.5491 | 388868.6100 | 3549.71997 2014-03-26 09:49:00 | 3550.37000 | 3553.98000 | 3550.35000 | 3553.15000 | 95.5319 | 339339.9300 | 3552.11005 2014-03-26 09:50:00 | 3553.49000 | 3557.58000 | 3553.49000 | 3555.65000 | 89.4160 | 317973.9700 | 3556.11990 2014-03-26 09:51:00 | 3555.65000 | 3558.00000 | 3552.38000 | 3558.00000 | 123.2140 | 438025.9000 | 3555.00014 2014-03-26 09:52:00 | 3557.69000 | 3565.00000 | 3556.15000 | 3564.98000 | 176.9269 | 629719.9900 | 3559.20985 2014-03-26 09:53:00 | 3564.77000 | 3564.91000 | 3557.00000 | 3559.96000 | 158.4628 | 564384.3800 | 3561.62013 2014-03-26 09:54:00 | 3559.03000 | 3562.00000 | 3557.00000 | 3559.78000 | 192.2482 | 684132.4100 | 3558.58990 2014-03-26 09:55:00 | 3558.70000 | 3560.00000 | 3557.00000 | 3557.60000 | 146.3848 | 520913.2600 | 3558.51979 2014-03-26 09:56:00 | 3557.60000 | 3557.60000 | 3549.00000 | 3550.14000 | 161.4561 | 573480.8800 | 3551.92982 2014-03-26 09:57:00 | 3552.71000 | 3553.80000 | 3550.18000 | 3553.00000 | 149.6478 | 531534.0000 | 3551.89991 2014-03-26 09:58:00 | 3553.18000 | 3555.00000 | 3553.00000 | 3554.45000 | 45.7490 | 162587.3700 | 3553.89999 2014-03-26 09:59:00 | 3554.43000 | 3554.89000 | 3548.97000 | 3551.71000 | 90.5049 | 321472.5200 | 3551.98987 2014-03-26 10:00:00 | 3553.00000 | 3553.00000 | 3549.12000 | 3550.71000 | 116.5309 | 413783.5800 | 3550.85003 2014-03-26 10:01:00 | 3549.31000 | 3550.71000 | 3548.81000 | 3549.94000 | 92.7950 | 329393.5300 | 3549.68987 2014-03-26 10:02:00 | 3549.69000 | 3552.00000 | 3549.26000 | 3552.00000 | 25.4870 | 90483.6500 | 3550.18998 2014-03-26 10:03:00 | 3552.00000 | 3555.00000 | 3552.00000 | 3554.60000 | 92.1851 | 327596.1600 | 3553.67987 2014-03-26 10:04:00 | 3554.28000 | 3555.00000 | 3553.32000 | 3554.03000 | 41.6090 | 147875.5200 | 3553.92999 2014-03-26 10:05:00 | 3554.00000 | 3554.42000 | 3553.80000 | 3554.00000 | 28.5110 | 101328.5700 | 3554.02001 2014-03-26 10:06:00 | 3553.98000 | 3554.41000 | 3553.00000 | 3554.00000 | 26.0410 | 92537.1000 | 3553.52001 2014-03-26 10:07:00 | 3553.99000 | 3554.42000 | 3552.72000 | 3554.42000 | 34.9220 | 124083.5200 | 3553.16002 2014-03-26 10:08:00 | 3554.50000 | 3557.20000 | 3554.42000 | 3556.33000 | 75.3951 | 268065.6500 | 3555.47990 2014-03-26 10:09:00 | 3556.48000 | 3559.00000 | 3555.48000 | 3559.00000 | 77.3361 | 275082.1900 | 3556.96992 2014-03-26 10:10:00 | 3558.38000 | 3565.00000 | 3558.38000 | 3564.00000 | 110.3779 | 393146.0300 | 3561.81993 2014-03-26 10:11:00 | 3563.08000 | 3563.99000 | 3557.98000 | 3559.58000 | 75.5449 | 269045.6600 | 3561.39989 2014-03-26 10:12:00 | 3559.13000 | 3563.00000 | 3559.13000 | 3561.34000 | 154.0098 | 548509.1500 | 3561.51999 2014-03-26 10:13:00 | 3561.80000 | 3562.90000 | 3559.59000 | 3559.88000 | 34.8860 | 124250.9300 | 3561.62996 2014-03-26 10:14:00 | 3559.59000 | 3559.88000 | 3558.20000 | 3558.60000 | 118.9599 | 423352.2700 | 3558.78000 2014-03-26 10:15:00 | 3558.98000 | 3559.40000 | 3557.96000 | 3557.99000 | 23.8430 | 84851.0400 | 3558.74002 2014-03-26 10:16:00 | 3557.99000 | 3560.00000 | 3557.98000 | 3559.49000 | 25.6330 | 91224.3100 | 3558.86002 2014-03-26 10:17:00 | 3559.97000 | 3562.00000 | 3558.40000 | 3559.00000 | 32.2080 | 114664.5700 | 3560.12998 2014-03-26 10:18:00 | 3559.41000 | 3559.92000 | 3557.00000 | 3557.06000 | 41.0650 | 146121.0200 | 3558.28994 2014-03-26 10:19:00 | 3557.04000 | 3558.82000 | 3556.74000 | 3558.00000 | 107.0221 | 380712.8100 | 3557.33006 2014-03-26 10:20:00 | 3558.20000 | 3558.20000 | 3555.00000 | 3555.00000 | 50.2340 | 178616.3800 | 3555.69006 2014-03-26 10:21:00 | 3554.62000 | 3554.62000 | 3552.08000 | 3552.08000 | 15.8360 | 56263.5300 | 3552.88998 2014-03-26 10:22:00 | 3552.63000 | 3552.63000 | 3549.47000 | 3549.47000 | 23.4030 | 83103.6700 | 3550.98002 2014-03-26 10:23:00 | 3549.06000 | 3552.72000 | 3547.00000 | 3548.82000 | 50.8840 | 180594.8400 | 3549.15006 2014-03-26 10:24:00 | 3548.07000 | 3553.00000 | 3547.91000 | 3550.42000 | 111.5050 | 395932.0700 | 3550.79984 2014-03-26 10:25:00 | 3550.42000 | 3552.00000 | 3549.24000 | 3551.00000 | 27.0800 | 96150.8700 | 3550.62000 2014-03-26 10:26:00 | 3550.08000 | 3551.61000 | 3548.04000 | 3548.86000 | 53.2400 | 188996.8300 | 3549.90000 2014-03-26 10:27:00 | 3548.02000 | 3550.00000 | 3546.10000 | 3546.76000 | 140.3660 | 497989.1900 | 3547.78984 2014-03-26 10:28:00 | 3547.00000 | 3549.32000 | 3547.00000 | 3549.32000 | 83.6771 | 296876.2600 | 3547.87993 2014-03-26 10:29:00 | 3547.27000 | 3549.98000 | 3543.00000 | 3545.06000 | 169.3669 | 600600.4200 | 3546.14985 2014-03-26 10:30:00 | 3545.01000 | 3547.88000 | 3544.06000 | 3547.88000 | 31.5110 | 111699.4000 | 3544.77001 2014-03-26 10:31:00 | 3548.25000 | 3548.96000 | 3546.10000 | 3548.47000 | 64.8871 | 230187.5000 | 3547.50995 2014-03-26 10:32:00 | 3548.47000 | 3550.00000 | 3545.96000 | 3546.53000 | 44.9299 | 159368.7600 | 3547.05000 2014-03-26 10:33:00 | 3547.53000 | 3550.00000 | 3547.50000 | 3549.90000 | 67.6890 | 240241.9300 | 3549.19998 2014-03-26 10:34:00 | 3550.05000 | 3553.14000 | 3550.05000 | 3552.66000 | 47.8590 | 170004.7800 | 3552.19999 2014-03-26 10:35:00 | 3550.98000 | 3553.33000 | 3549.84000 | 3550.86000 | 88.1609 | 313083.1000 | 3551.27002 2014-03-26 10:36:00 | 3550.82000 | 3551.59000 | 3549.97000 | 3551.59000 | 14.1380 | 50202.9900 | 3550.92999 2014-03-26 10:37:00 | 3551.60000 | 3553.72000 | 3550.64000 | 3553.00000 | 31.9300 | 113415.0100 | 3551.99000 2014-03-26 10:38:00 | 3553.72000 | 3554.17000 | 3550.08000 | 3551.15000 | 67.2991 | 239077.9800 | 3552.46998 2014-03-26 10:39:00 | 3551.05000 | 3553.91000 | 3550.11000 | 3553.22000 | 179.9710 | 639220.8400 | 3551.80005 2014-03-26 10:40:00 | 3552.93000 | 3553.34000 | 3550.83000 | 3551.88000 | 232.0331 | 824093.4500 | 3551.62020 2014-03-26 10:41:00 | 3551.77000 | 3552.99000 | 3550.79000 | 3552.85000 | 249.2471 | 885325.6500 | 3551.99980 2014-03-26 10:42:00 | 3552.75000 | 3552.95000 | 3550.96000 | 3551.36000 | 153.0171 | 543525.9500 | 3552.05988 2014-03-26 10:43:00 | 3550.85000 | 3551.80000 | 3549.98000 | 3551.14000 | 23.7210 | 84216.6600 | 3550.30001 2014-03-26 10:44:00 | 3549.60000 | 3551.71000 | 3549.33000 | 3549.51000 | 195.8439 | 695324.2900 | 3550.40022 2014-03-26 10:45:00 | 3548.91000 | 3548.91000 | 3546.10000 | 3546.10000 | 38.6170 | 136974.8900 | 3547.00997 2014-03-26 10:46:00 | 3546.05000 | 3546.05000 | 3544.02000 | 3544.92000 | 51.9410 | 184148.9600 | 3545.35001 2014-03-26 10:47:00 | 3544.92000 | 3546.00000 | 3544.02000 | 3545.92000 | 46.6390 | 165328.1000 | 3544.84999 2014-03-26 10:48:00 | 3545.91000 | 3549.00000 | 3545.91000 | 3549.00000 | 152.0240 | 539277.7700 | 3547.32017 2014-03-26 10:49:00 | 3548.92000 | 3549.63000 | 3547.98000 | 3549.56000 | 22.5890 | 80170.1400 | 3549.07999 2014-03-26 10:50:00 | 3549.80000 | 3550.54000 | 3549.77000 | 3550.54000 | 26.6400 | 94572.0200 | 3550.00000 2014-03-26 10:51:00 | 3551.27000 | 3555.18000 | 3551.27000 | 3555.00000 | 93.4871 | 332117.6300 | 3552.54992 2014-03-26 10:52:00 | 3556.37000 | 3558.39000 | 3554.02000 | 3556.45000 | 283.2237 | 1007231.5100 | 3556.31030 2014-03-26 10:53:00 | 3557.76000 | 3558.94000 | 3552.90000 | 3555.06000 | 78.6159 | 279660.4300 | 3557.29991 2014-03-26 10:54:00 | 3556.50000 | 3557.39000 | 3552.47000 | 3554.22000 | 358.7938 | 1275225.0400 | 3554.20038 2014-03-26 10:55:00 | 3555.26000 | 3555.67000 | 3552.98000 | 3553.00000 | 125.6460 | 446612.3000 | 3554.52986 2014-03-26 10:56:00 | 3552.94000 | 3553.55000 | 3549.77000 | 3550.96000 | 163.3982 | 580312.0600 | 3551.51992 2014-03-26 10:57:00 | 3551.52000 | 3553.55000 | 3550.41000 | 3553.02000 | 291.0562 | 1033892.5300 | 3552.20969 2014-03-26 10:58:00 | 3553.04000 | 3554.90000 | 3553.04000 | 3553.24000 | 98.9229 | 351555.0500 | 3553.83008 2014-03-26 10:59:00 | 3553.31000 | 3554.00000 | 3550.68000 | 3552.96000 | 98.7540 | 350744.5000 | 3551.70011 2014-03-26 11:00:00 | 3552.30000 | 3552.98000 | 3550.68000 | 3550.92000 | 172.1072 | 611364.3500 | 3552.22986 2014-03-26 11:01:00 | 3551.54000 | 3552.00000 | 3550.62000 | 3551.06000 | 56.5990 | 200990.0100 | 3551.11998 2014-03-26 11:02:00 | 3550.58000 | 3550.58000 | 3548.79000 | 3548.79000 | 16.7370 | 59415.6100 | 3549.95999 2014-03-26 11:03:00 | 3548.54000 | 3549.02000 | 3547.13000 | 3547.94000 | 54.0951 | 191934.1200 | 3548.08992 2014-03-26 11:04:00 | 3547.88000 | 3550.32000 | 3547.66000 | 3548.25000 | 157.8151 | 560095.2000 | 3549.05978 2014-03-26 11:05:00 | 3548.32000 | 3548.32000 | 3547.65000 | 3547.65000 | 13.5700 | 48146.3800 | 3548.00000 2014-03-26 11:06:00 | 3547.65000 | 3548.24000 | 3547.65000 | 3548.24000 | 5.8140 | 20628.2000 | 3548.02001 2014-03-26 11:07:00 | 3548.38000 | 3549.03000 | 3547.84000 | 3547.84000 | 20.0100 | 71007.2000 | 3548.59000 2014-03-26 11:08:00 | 3547.30000 | 3547.84000 | 3547.28000 | 3547.68000 | 13.5150 | 47945.9700 | 3547.60998 2014-03-26 11:09:00 | 3547.83000 | 3547.83000 | 3547.45000 | 3547.50000 | 9.6470 | 34224.0500 | 3547.63999 2014-03-26 11:10:00 | 3547.39000 | 3547.39000 | 3545.62000 | 3546.02000 | 29.0150 | 102894.5600 | 3546.24996 2014-03-26 11:11:00 | 3547.00000 | 3547.00000 | 3545.00000 | 3545.22000 | 104.9979 | 372315.3400 | 3545.92994 2014-03-26 11:12:00 | 3545.70000 | 3547.00000 | 3545.00000 | 3545.93000 | 201.7888 | 715500.7100 | 3545.78993 2014-03-26 11:13:00 | 3546.30000 | 3546.50000 | 3545.35000 | 3545.89000 | 37.8219 | 134123.0600 | 3546.17002 2014-03-26 11:14:00 | 3545.12000 | 3547.78000 | 3545.12000 | 3547.78000 | 126.0361 | 447015.9000 | 3546.72986 2014-03-26 11:15:00 | 3548.45000 | 3551.00000 | 3548.45000 | 3550.79000 | 4.8690 | 17286.1300 | 3550.24000 2014-03-26 11:16:00 | 3551.09000 | 3552.00000 | 3547.62000 | 3549.19000 | 174.9000 | 620721.9900 | 3549.01000 2014-03-26 11:17:00 | 3548.01000 | 3550.00000 | 3548.01000 | 3550.00000 | 156.6958 | 556114.9500 | 3549.00981 2014-03-26 11:18:00 | 3550.09000 | 3551.00000 | 3550.09000 | 3551.00000 | 1.7280 | 6135.1800 | 3550.45000 2014-03-26 11:19:00 | 3550.26000 | 3550.88000 | 3549.89000 | 3549.89000 | 11.2530 | 39951.4600 | 3550.29001 2014-03-26 11:20:00 | 3549.86000 | 3551.00000 | 3548.67000 | 3550.06000 | 113.2969 | 402158.6800 | 3549.59990 2014-03-26 11:21:00 | 3550.00000 | 3550.81000 | 3549.01000 | 3549.65000 | 36.8630 | 130858.0800 | 3549.85003 2014-03-26 11:22:00 | 3549.65000 | 3549.94000 | 3548.75000 | 3548.94000 | 46.5420 | 165185.8000 | 3549.18003 2014-03-26 11:23:00 | 3548.65000 | 3550.00000 | 3548.65000 | 3549.41000 | 18.4020 | 65315.7700 | 3549.38001 2014-03-26 11:24:00 | 3549.41000 | 3551.25000 | 3549.41000 | 3550.27000 | 38.2440 | 135780.9100 | 3550.38004 2014-03-26 11:25:00 | 3550.25000 | 3551.14000 | 3550.17000 | 3551.14000 | 13.4160 | 47633.1100 | 3550.46998 2014-03-26 11:26:00 | 3551.14000 | 3553.00000 | 3550.10000 | 3552.06000 | 55.0200 | 195404.2100 | 3551.51000 2014-03-26 11:27:00 | 3552.14000 | 3554.98000 | 3551.56000 | 3553.12000 | 192.5591 | 684127.8100 | 3552.81995 2014-03-26 11:28:00 | 3553.83000 | 3555.26000 | 3553.38000 | 3553.80000 | 123.9481 | 440556.0400 | 3554.35993 2014-03-26 11:29:00 | 3553.38000 | 3555.31000 | 3553.38000 | 3555.31000 | 40.4300 | 143720.5000 | 3554.80000 2014-03-26 11:30:00 | 3555.86000 | 3558.00000 | 3555.86000 | 3557.13000 | 47.8329 | 170150.3800 | 3557.18004 2014-03-26 11:31:00 | 3557.99000 | 3557.99000 | 3557.01000 | 3557.01000 | 12.1510 | 43228.6700 | 3557.62000 2014-03-26 11:32:00 | 3557.01000 | 3557.01000 | 3556.01000 | 3556.01000 | 43.7680 | 155649.6300 | 3556.23998 2014-03-26 11:33:00 | 3556.03000 | 3556.34000 | 3555.96000 | 3555.96000 | 34.6380 | 123174.2200 | 3556.03998 2014-03-26 11:34:00 | 3555.96000 | 3555.96000 | 3553.06000 | 3553.50000 | 77.2369 | 274574.1400 | 3554.95993 2014-03-26 11:35:00 | 3553.44000 | 3555.28000 | 3553.44000 | 3554.18000 | 74.7780 | 265809.7700 | 3554.64996 2014-03-26 11:36:00 | 3554.76000 | 3555.30000 | 3554.18000 | 3554.30000 | 256.8131 | 912932.1800 | 3554.85023 2014-03-26 11:37:00 | . | . | . | . | . | . | . 2014-03-26 11:38:00 | 3554.50000 | 3555.88000 | 3554.36000 | 3555.31000 | 13.1800 | 46849.2600 | 3554.57000 2014-03-26 11:39:00 | 3555.28000 | 3556.03000 | 3554.71000 | 3556.03000 | 85.7741 | 304992.9900 | 3555.77010 2014-03-26 11:40:00 | 3556.03000 | 3556.03000 | 3555.56000 | 3556.03000 | 30.6050 | 108831.1400 | 3555.98996 2014-03-26 11:41:00 | 3556.03000 | 3557.00000 | 3555.88000 | 3556.04000 | 84.8610 | 301789.4300 | 3556.28002 2014-03-26 11:42:00 | 3556.99000 | 3558.63000 | 3556.99000 | 3558.25000 | 32.4620 | 115492.3300 | 3557.77002 2014-03-26 11:43:00 | 3558.20000 | 3558.60000 | 3558.20000 | 3558.60000 | 24.3610 | 86682.5700 | 3558.25001 2014-03-26 11:44:00 | 3558.65000 | 3560.90000 | 3558.65000 | 3560.90000 | 63.8119 | 227165.3800 | 3559.92003 2014-03-26 11:45:00 | 3560.99000 | 3564.86000 | 3560.99000 | 3564.58000 | 121.1059 | 431584.0300 | 3563.68986 2014-03-26 11:46:00 | 3563.06000 | 3569.81000 | 3563.06000 | 3568.18000 | 144.7410 | 516066.7600 | 3565.45004 2014-03-26 11:47:00 | 3569.22000 | 3569.99000 | 3567.29000 | 3567.95000 | 249.6099 | 890842.9300 | 3568.94000 2014-03-26 11:48:00 | 3568.81000 | 3570.00000 | 3567.84000 | 3568.90000 | 49.0320 | 174986.8000 | 3568.83003 2014-03-26 11:49:00 | 3568.48000 | 3568.48000 | 3565.10000 | 3567.59000 | 216.1102 | 770744.1200 | 3566.44001 2014-03-26 11:50:00 | 3566.22000 | 3569.99000 | 3566.00000 | 3567.71000 | 81.7440 | 291716.5200 | 3568.66009 2014-03-26 11:51:00 | 3567.45000 | 3570.00000 | 3567.45000 | 3569.97000 | 124.3079 | 443637.4900 | 3568.85993 2014-03-26 11:52:00 | 3569.97000 | 3569.97000 | 3566.10000 | 3567.74000 | 203.7299 | 726957.1000 | 3568.23999 2014-03-26 11:53:00 | 3568.76000 | 3569.15000 | 3565.54000 | 3565.54000 | 86.2060 | 307491.6300 | 3566.93990 2014-03-26 11:54:00 | 3565.50000 | 3569.00000 | 3565.00000 | 3566.61000 | 276.4321 | 986033.3500 | 3567.00016 2014-03-26 11:55:00 | 3567.02000 | 3569.56000 | 3567.02000 | 3569.38000 | 74.5359 | 265990.4700 | 3568.61992 2014-03-26 11:56:00 | 3569.04000 | 3569.99000 | 3568.16000 | 3569.02000 | 41.9851 | 149858.5000 | 3569.32994 2014-03-26 11:57:00 | 3569.00000 | 3570.00000 | 3569.00000 | 3570.00000 | 73.5221 | 262434.1500 | 3569.46004 2014-03-26 11:58:00 | 3570.00000 | 3574.92000 | 3569.30000 | 3574.92000 | 106.8591 | 381778.6600 | 3572.72997 2014-03-26 11:59:00 | 3574.63000 | 3578.80000 | 3573.45000 | 3575.05000 | 111.2459 | 397788.7800 | 3575.75987 2014-03-26 12:00:00 | 3575.51000 | 3579.65000 | 3575.00000 | 3579.00000 | 230.7508 | 825600.8900 | 3577.89005 2014-03-26 12:01:00 | 3578.78000 | 3584.99000 | 3577.47000 | 3584.98000 | 286.2922 | 1025118.1000 | 3580.67018 2014-03-26 12:02:00 | 3585.00000 | 3586.40000 | 3581.91000 | 3584.87000 | 130.0682 | 466268.3500 | 3584.79993 2014-03-26 12:03:00 | 3585.00000 | 3586.37000 | 3576.16000 | 3581.35000 | 315.3219 | 1129725.8200 | 3582.77017 2014-03-26 12:04:00 | 3582.62000 | 3583.56000 | 3580.15000 | 3581.40000 | 261.4870 | 936424.0900 | 3581.14978 2014-03-26 12:05:00 | 3581.88000 | 3585.00000 | 3580.18000 | 3584.98000 | 137.2308 | 491715.8700 | 3583.13003 2014-03-26 12:06:00 | 3584.95000 | 3587.98000 | 3584.95000 | 3586.56000 | 151.5052 | 543450.6300 | 3587.00980 2014-03-26 12:07:00 | 3586.56000 | 3587.79000 | 3584.02000 | 3584.98000 | 81.2330 | 291335.5400 | 3586.42007 2014-03-26 12:08:00 | 3585.00000 | 3586.00000 | 3583.00000 | 3583.96000 | 29.8480 | 107002.0400 | 3584.89998 2014-03-26 12:09:00 | 3583.96000 | 3586.00000 | 3582.00000 | 3582.00000 | 259.3610 | 929775.4800 | 3584.87007 2014-03-26 12:10:00 | 3582.00000 | 3582.02000 | 3575.12000 | 3579.78000 | 308.6664 | 1104544.1700 | 3578.43969 2014-03-26 12:11:00 | 3578.19000 | 3584.00000 | 3578.07000 | 3583.64000 | 176.3461 | 631468.7300 | 3580.84981 2014-03-26 12:12:00 | 3582.62000 | 3585.00000 | 3582.00000 | 3582.60000 | 110.8251 | 397158.2900 | 3583.64985 2014-03-26 12:13:00 | 3582.60000 | 3585.00000 | 3581.00000 | 3581.10000 | 129.3281 | 463423.9800 | 3583.31993 2014-03-26 12:14:00 | 3581.00000 | 3581.96000 | 3578.14000 | 3580.17000 | 206.9751 | 740865.3500 | 3579.48972 2014-03-26 12:15:00 | 3581.97000 | 3582.00000 | 3580.30000 | 3580.49000 | 220.6108 | 790069.1100 | 3581.28005 2014-03-26 12:16:00 | 3580.10000 | 3581.90000 | 3577.54000 | 3579.05000 | 216.9992 | 776848.3600 | 3579.95995 2014-03-26 12:17:00 | 3578.88000 | 3580.00000 | 3578.00000 | 3580.00000 | 108.3759 | 387896.8100 | 3579.17988 2014-03-26 12:18:00 | 3580.00000 | 3580.74000 | 3578.00000 | 3580.10000 | 168.8960 | 604527.8500 | 3579.28981 2014-03-26 12:19:00 | 3580.68000 | 3580.70000 | 3578.12000 | 3579.02000 | 297.3618 | 1064359.0100 | 3579.34015 2014-03-26 12:20:00 | 3579.16000 | 3581.00000 | 3575.00000 | 3576.62000 | 106.0430 | 379366.8400 | 3577.48009 2014-03-26 12:21:00 | 3577.14000 | 3583.00000 | 3575.00000 | 3576.74000 | 289.1417 | 1034537.3900 | 3577.96014 2014-03-26 12:22:00 | 3576.84000 | 3579.66000 | 3575.00000 | 3576.32000 | 256.5459 | 917561.8300 | 3576.59970 2014-03-26 12:23:00 | 3575.50000 | 3577.21000 | 3571.04000 | 3573.54000 | 304.4661 | 1088107.0100 | 3573.81967 2014-03-26 12:24:00 | 3572.13000 | 3574.99000 | 3571.01000 | 3573.13000 | 252.1353 | 900844.0500 | 3572.85967 2014-03-26 12:25:00 | 3573.14000 | 3576.00000 | 3573.14000 | 3575.00000 | 313.1111 | 1119165.4400 | 3574.34009 2014-03-26 12:26:00 | 3575.99000 | 3577.84000 | 3575.04000 | 3575.13000 | 280.1094 | 1001951.2000 | 3576.99995 2014-03-26 12:27:00 | 3576.05000 | 3579.98000 | 3571.86000 | 3575.53000 | 324.2806 | 1159857.6300 | 3576.71005 2014-03-26 12:28:00 | 3577.53000 | 3578.81000 | 3574.87000 | 3577.99000 | 131.4241 | 470080.3600 | 3576.82015 2014-03-26 12:29:00 | 3577.99000 | 3579.00000 | 3575.00000 | 3575.19000 | 308.1350 | 1102380.4500 | 3577.58957 2014-03-26 12:30:00 | 3576.84000 | 3576.94000 | 3572.42000 | 3575.57000 | 305.6633 | 1092605.8000 | 3574.54028 2014-03-26 12:31:00 | 3575.43000 | 3576.17000 | 3573.24000 | 3575.48000 | 276.7717 | 989483.7000 | 3575.09013 2014-03-26 12:32:00 | 3574.64000 | 3576.13000 | 3573.36000 | 3573.66000 | 178.3049 | 637436.2500 | 3574.97974 2014-03-26 12:33:00 | 3573.31000 | 3577.00000 | 3573.31000 | 3576.56000 | 256.4963 | 917128.1900 | 3575.59974 2014-03-26 12:34:00 | 3576.56000 | 3576.84000 | 3574.00000 | 3575.00000 | 178.1978 | 637016.2100 | 3574.76989 2014-03-26 12:35:00 | 3574.19000 | 3574.94000 | 3572.30000 | 3572.54000 | 32.0080 | 114362.1200 | 3572.91998 2014-03-26 12:36:00 | 3572.40000 | 3574.00000 | 3572.29000 | 3572.29000 | 33.2580 | 118835.3800 | 3573.13998 2014-03-26 12:37:00 | 3572.29000 | 3572.29000 | 3571.14000 | 3571.96000 | 4.3800 | 15644.3600 | 3571.77000 2014-03-26 12:38:00 | 3571.82000 | 3572.02000 | 3570.70000 | 3571.00000 | 47.0040 | 167865.8600 | 3571.31005 2014-03-26 12:39:00 | 3570.94000 | 3575.00000 | 3570.94000 | 3573.32000 | 314.1256 | 1122254.5700 | 3572.62962 2014-03-26 12:40:00 | 3573.38000 | 3573.38000 | 3571.00000 | 3571.00000 | 214.7312 | 766968.4600 | 3571.76007 2014-03-26 12:41:00 | 3570.96000 | 3572.38000 | 3570.90000 | 3571.24000 | 135.8521 | 485216.3300 | 3571.65008 2014-03-26 12:42:00 | 3572.00000 | 3574.38000 | 3571.00000 | 3573.59000 | 231.9453 | 828626.7200 | 3572.50969 2014-03-26 12:43:00 | 3572.09000 | 3574.04000 | 3571.26000 | 3573.00000 | 262.9382 | 939404.4300 | 3572.71987 2014-03-26 12:44:00 | 3573.00000 | 3574.18000 | 3571.22000 | 3572.79000 | 436.8159 | 1560646.8000 | 3572.77950 2014-03-26 12:45:00 | 3572.52000 | 3574.36000 | 3572.11000 | 3574.36000 | 182.1337 | 650813.0800 | 3573.27019 2014-03-26 12:46:00 | 3574.04000 | 3575.29000 | 3574.02000 | 3574.94000 | 60.4179 | 215983.1900 | 3574.81996 2014-03-26 12:47:00 | 3574.21000 | 3575.35000 | 3574.04000 | 3574.10000 | 140.2312 | 501308.1600 | 3574.87005 2014-03-26 12:48:00 | 3574.16000 | 3577.00000 | 3572.96000 | 3574.06000 | 288.7999 | 1032243.0600 | 3574.24999 2014-03-26 12:49:00 | 3573.31000 | 3576.89000 | 3573.16000 | 3574.31000 | 244.7512 | 874846.2000 | 3574.43008 2014-03-26 12:50:00 | 3573.31000 | 3574.70000 | 3573.16000 | 3573.26000 | 205.0983 | 733015.1000 | 3573.96990 2014-03-26 12:51:00 | 3573.15000 | 3573.26000 | 3571.30000 | 3571.30000 | 193.5608 | 691391.5100 | 3571.96004 2014-03-26 12:52:00 | 3571.36000 | 3572.30000 | 3571.32000 | 3571.40000 | 8.4460 | 30164.9200 | 3571.49999 2014-03-26 12:53:00 | 3571.40000 | 3573.96000 | 3571.40000 | 3573.47000 | 116.0909 | 414814.8200 | 3573.19003 2014-03-26 12:54:00 | 3573.45000 | 3573.75000 | 3571.38000 | 3571.58000 | 88.8260 | 317359.4100 | 3572.81990 2014-03-26 12:55:00 | 3571.40000 | 3572.00000 | 3571.14000 | 3571.78000 | 7.6310 | 27254.9900 | 3571.61000 2014-03-26 12:56:00 | 3572.00000 | 3572.80000 | 3571.30000 | 3572.65000 | 252.1802 | 900795.1300 | 3572.03001 2014-03-26 12:57:00 | 3572.00000 | 3572.57000 | 3571.14000 | 3571.98000 | 20.7310 | 74053.7800 | 3572.13001 2014-03-26 12:58:00 | 3572.00000 | 3572.54000 | 3571.52000 | 3572.10000 | 16.4590 | 58792.6600 | 3572.07000 2014-03-26 12:59:00 | 3572.22000 | 3574.00000 | 3571.95000 | 3573.43000 | 70.7970 | 252950.5400 | 3572.89994 2014-03-26 13:00:00 | 3572.85000 | 3573.89000 | 3571.96000 | 3572.07000 | 121.6541 | 434633.5900 | 3572.70014 2014-03-26 13:01:00 | 3572.28000 | 3572.28000 | 3572.28000 | 3572.28000 | 0.0500 | 178.6100 | 3572.28000 2014-03-26 13:02:00 | 3572.88000 | 3573.04000 | 3572.88000 | 3573.04000 | 15.9680 | 57052.4100 | 3572.91999 2014-03-26 13:03:00 | 3573.70000 | 3574.99000 | 3573.22000 | 3574.97000 | 14.6360 | 52308.9200 | 3573.98998 2014-03-26 13:04:00 | 3575.05000 | 3582.40000 | 3575.05000 | 3580.05000 | 176.1202 | 630279.6500 | 3578.69001 2014-03-26 13:05:00 | 3580.99000 | 3585.00000 | 3580.00000 | 3584.95000 | 156.9462 | 562284.9200 | 3582.65983 2014-03-26 13:06:00 | 3584.86000 | 3589.00000 | 3584.80000 | 3588.74000 | 133.9452 | 480407.6600 | 3586.59982 2014-03-26 13:07:00 | 3588.76000 | 3592.95000 | 3588.00000 | 3590.88000 | 174.1360 | 625240.6000 | 3590.52981 2014-03-26 13:08:00 | 3591.48000 | 3594.99000 | 3590.01000 | 3594.02000 | 234.8502 | 843638.4600 | 3592.24002 2014-03-26 13:09:00 | 3594.02000 | 3598.00000 | 3594.00000 | 3594.98000 | 216.8939 | 780002.7200 | 3596.24024 2014-03-26 13:10:00 | 3594.98000 | 3598.66000 | 3590.28000 | 3594.99000 | 233.6840 | 840052.1100 | 3594.82026 2014-03-26 13:11:00 | 3595.00000 | 3605.00000 | 3594.03000 | 3599.68000 | 340.7841 | 1227272.6900 | 3601.32039 2014-03-26 13:12:00 | 3599.51000 | 3603.90000 | 3597.91000 | 3601.74000 | 274.2802 | 987255.1700 | 3599.44002 2014-03-26 13:13:00 | 3603.06000 | 3603.57000 | 3597.00000 | 3598.21000 | 396.1831 | 1426239.5300 | 3599.95034 2014-03-26 13:14:00 | 3598.69000 | 3600.00000 | 3585.00000 | 3592.68000 | 281.7131 | 1013096.7300 | 3596.20024 2014-03-26 13:15:00 | 3591.69000 | 3600.00000 | 3591.30000 | 3594.53000 | 275.4620 | 990624.8800 | 3596.23016 2014-03-26 13:16:00 | 3597.33000 | 3597.85000 | 3593.00000 | 3593.00000 | 332.1929 | 1194629.0500 | 3596.19027 2014-03-26 13:17:00 | 3593.82000 | 3593.82000 | 3586.12000 | 3589.94000 | 226.1298 | 811842.2800 | 3590.15999 2014-03-26 13:18:00 | 3587.78000 | 3592.98000 | 3586.25000 | 3590.48000 | 396.1849 | 1421867.6100 | 3588.89943 2014-03-26 13:19:00 | 3591.45000 | 3593.00000 | 3588.00000 | 3588.45000 | 106.2920 | 381697.8900 | 3591.03006 2014-03-26 13:20:00 | 3588.91000 | 3591.98000 | 3588.00000 | 3588.22000 | 293.2451 | 1052614.7400 | 3589.53960 2014-03-26 13:21:00 | 3588.15000 | 3590.37000 | 3588.15000 | 3590.00000 | 42.2020 | 151494.2000 | 3589.74002 2014-03-26 13:22:00 | 3590.00000 | 3595.50000 | 3590.00000 | 3595.09000 | 102.8991 | 369758.7700 | 3593.40998 2014-03-26 13:23:00 | 3595.62000 | 3598.45000 | 3595.01000 | 3597.00000 | 343.0576 | 1233954.1600 | 3596.92977 2014-03-26 13:24:00 | 3598.21000 | 3599.22000 | 3596.43000 | 3599.00000 | 89.4439 | 321806.7800 | 3597.86010 2014-03-26 13:25:00 | 3598.60000 | 3599.00000 | 3596.41000 | 3597.02000 | 289.1326 | 1040232.8200 | 3597.77021 2014-03-26 13:26:00 | 3597.00000 | 3598.22000 | 3593.13000 | 3598.22000 | 174.6351 | 627853.1800 | 3595.22976 2014-03-26 13:27:00 | 3598.24000 | 3600.00000 | 3596.31000 | 3598.84000 | 181.6240 | 653477.8000 | 3597.97020 2014-03-26 13:28:00 | 3597.10000 | 3599.15000 | 3596.77000 | 3597.96000 | 110.9509 | 399179.0100 | 3597.80003 2014-03-26 13:29:00 | 3596.98000 | 3597.00000 | 3594.96000 | 3597.00000 | 111.1950 | 399867.3400 | 3596.08985 2014-03-26 13:30:00 | 3597.00000 | 3599.56000 | 3596.25000 | 3599.26000 | 175.4169 | 631035.8100 | 3597.34985 2014-03-26 13:31:00 | 3599.56000 | 3603.29000 | 3596.20000 | 3599.00000 | 156.6041 | 563815.4400 | 3600.26018 2014-03-26 13:32:00 | 3599.00000 | 3605.11000 | 3597.11000 | 3605.00000 | 305.0768 | 1098944.5700 | 3602.18973 2014-03-26 13:33:00 | 3603.91000 | 3613.00000 | 3603.28000 | 3612.96000 | 254.0953 | 916730.1900 | 3607.81967 2014-03-26 13:34:00 | 3610.06000 | 3614.69000 | 3610.06000 | 3614.69000 | 166.0372 | 599797.8500 | 3612.42987 2014-03-26 13:35:00 | 3614.90000 | 3615.02000 | 3606.00000 | 3607.13000 | 157.0318 | 567247.5800 | 3612.31008 2014-03-26 13:36:00 | 3606.82000 | 3609.32000 | 3600.00000 | 3602.73000 | 323.3402 | 1165405.4300 | 3604.27002 2014-03-26 13:37:00 | 3604.72000 | 3605.00000 | 3600.00000 | 3603.00000 | 343.6314 | 1238141.6600 | 3603.11013 2014-03-26 13:38:00 | 3603.04000 | 3609.80000 | 3600.37000 | 3605.00000 | 284.6627 | 1025878.7500 | 3603.84021 2014-03-26 13:39:00 | 3604.62000 | 3605.00000 | 3600.00000 | 3600.00000 | 199.6891 | 719124.4300 | 3601.21995 2014-03-26 13:40:00 | 3600.00000 | 3600.01000 | 3593.00000 | 3594.18000 | 259.8612 | 934432.4700 | 3595.89009 2014-03-26 13:41:00 | 3594.18000 | 3618.00000 | 3592.50000 | 3600.01000 | 293.8521 | 1058181.9400 | 3601.07017 2014-03-26 13:42:00 | 3600.03000 | 3606.00000 | 3600.01000 | 3602.91000 | 212.7838 | 766702.7700 | 3603.20023 2014-03-26 13:43:00 | 3602.53000 | 3605.98000 | 3600.14000 | 3602.57000 | 271.2751 | 977436.7100 | 3603.12038 2014-03-26 13:44:00 | 3602.06000 | 3602.97000 | 3597.09000 | 3598.69000 | 288.6600 | 1039297.2900 | 3600.42000 2014-03-26 13:45:00 | 3597.34000 | 3600.76000 | 3597.34000 | 3598.48000 | 222.0772 | 799257.9700 | 3599.00983 2014-03-26 13:46:00 | 3598.55000 | 3599.08000 | 3594.98000 | 3596.00000 | 245.0877 | 881492.1800 | 3596.63984 2014-03-26 13:47:00 | 3596.00000 | 3600.00000 | 3594.58000 | 3597.03000 | 364.4690 | 1310889.1500 | 3596.70990 2014-03-26 13:48:00 | 3597.44000 | 3599.68000 | 3595.00000 | 3596.59000 | 279.6069 | 1005933.3800 | 3597.66976 2014-03-26 13:49:00 | 3595.83000 | 3597.00000 | 3594.00000 | 3594.59000 | 73.5119 | 264274.7200 | 3594.99004 2014-03-26 13:50:00 | 3594.02000 | 3596.80000 | 3592.67000 | 3594.32000 | 170.1060 | 611508.7900 | 3594.86981 2014-03-26 13:51:00 | 3594.08000 | 3598.45000 | 3594.08000 | 3597.80000 | 159.0962 | 572194.1300 | 3596.52983 2014-03-26 13:52:00 | 3597.00000 | 3599.06000 | 3597.00000 | 3599.06000 | 111.7089 | 401916.3100 | 3597.88997 2014-03-26 13:53:00 | 3599.06000 | 3602.00000 | 3597.05000 | 3599.53000 | 307.7941 | 1107954.1600 | 3599.66035 2014-03-26 13:54:00 | 3599.82000 | 3601.97000 | 3598.17000 | 3600.16000 | 242.1417 | 871683.6700 | 3599.89012 2014-03-26 13:55:00 | 3598.54000 | 3600.16000 | 3598.54000 | 3599.83000 | 139.2331 | 501144.6300 | 3599.32012 2014-03-26 13:56:00 | 3599.05000 | 3599.69000 | 3596.57000 | 3598.74000 | 86.4109 | 310884.9800 | 3597.75002 2014-03-26 13:57:00 | 3599.02000 | 3600.17000 | 3597.98000 | 3599.82000 | 155.3479 | 559134.2700 | 3599.23991 2014-03-26 13:58:00 | 3600.17000 | 3609.63000 | 3599.95000 | 3609.63000 | 291.3260 | 1049528.2100 | 3602.58968 2014-03-26 13:59:00 | 3608.98000 | 3610.00000 | 3600.00000 | 3604.75000 | 295.5216 | 1065875.6900 | 3606.76013 2014-03-26 14:00:00 | 3603.83000 | 3610.00000 | 3602.82000 | 3606.96000 | 164.8350 | 594230.2500 | 3604.99977 2014-03-26 14:01:00 | 3606.04000 | 3607.00000 | 3602.07000 | 3605.07000 | 157.9009 | 569104.7200 | 3604.19004 2014-03-26 14:02:00 | 3602.11000 | 3607.02000 | 3602.11000 | 3605.33000 | 325.0097 | 1171780.3500 | 3605.36998 2014-03-26 14:03:00 | 3605.45000 | 3609.00000 | 3604.70000 | 3607.62000 | 247.8368 | 894110.8900 | 3607.65978 2014-03-26 14:04:00 | 3608.78000 | 3610.68000 | 3607.36000 | 3610.68000 | 92.2470 | 332900.1200 | 3608.78992 2014-03-26 14:05:00 | 3610.09000 | 3618.00000 | 3610.09000 | 3614.95000 | 195.7650 | 707753.1400 | 3615.31973 2014-03-26 14:06:00 | 3614.94000 | 3616.00000 | 3610.40000 | 3611.06000 | 294.5727 | 1064323.5700 | 3613.11022 2014-03-26 14:07:00 | 3612.13000 | 3618.00000 | 3611.09000 | 3614.00000 | 304.9562 | 1102059.8500 | 3613.82968 2014-03-26 14:08:00 | 3614.00000 | 3614.98000 | 3612.00000 | 3613.56000 | 285.4278 | 1031361.7500 | 3613.38982 2014-03-26 14:09:00 | 3613.01000 | 3619.00000 | 3612.83000 | 3617.00000 | 424.7528 | 1535770.3200 | 3615.68033 2014-03-26 14:10:00 | 3616.66000 | 3618.64000 | 3613.00000 | 3615.00000 | 263.3683 | 952305.6400 | 3615.86988 2014-03-26 14:11:00 | 3615.00000 | 3617.80000 | 3614.16000 | 3615.72000 | 153.2949 | 554267.0300 | 3615.69021 2014-03-26 14:12:00 | 3615.20000 | 3616.96000 | 3615.00000 | 3615.38000 | 121.6510 | 439901.0000 | 3616.09003 2014-03-26 14:13:00 | 3615.85000 | 3618.00000 | 3613.08000 | 3613.44000 | 241.0397 | 871582.8400 | 3615.92998 2014-03-26 14:14:00 | 3614.33000 | 3617.34000 | 3612.88000 | 3616.01000 | 146.6859 | 530274.0200 | 3615.02983 2014-03-26 14:15:00 | 3615.37000 | 3616.02000 | 3613.10000 | 3614.07000 | 201.2250 | 727351.7400 | 3614.61972 2014-03-26 14:16:00 | 3613.24000 | 3614.85000 | 3612.78000 | 3612.78000 | 158.8928 | 574148.1200 | 3613.43012 2014-03-26 14:17:00 | 3612.78000 | 3614.00000 | 3612.78000 | 3614.00000 | 38.4110 | 138789.7800 | 3613.28001 2014-03-26 14:18:00 | 3614.00000 | 3614.00000 | 3610.67000 | 3612.10000 | 50.0071 | 180656.0400 | 3612.60996 2014-03-26 14:19:00 | 3611.46000 | 3616.00000 | 3611.17000 | 3611.77000 | 222.6777 | 804534.6400 | 3612.99986 2014-03-26 14:20:00 | 3612.47000 | 3612.59000 | 3607.86000 | 3609.08000 | 87.1820 | 314735.9100 | 3610.10005 2014-03-26 14:21:00 | 3609.08000 | 3609.10000 | 3602.84000 | 3602.84000 | 300.0044 | 1082121.8300 | 3607.02036 2014-03-26 14:22:00 | 3602.88000 | 3602.88000 | 3594.80000 | 3596.60000 | 229.9910 | 827408.5900 | 3597.57006 2014-03-26 14:23:00 | 3595.46000 | 3604.24000 | 3595.08000 | 3597.95000 | 293.1062 | 1054736.5900 | 3598.47969 2014-03-26 14:24:00 | 3601.99000 | 3605.96000 | 3597.99000 | 3601.00000 | 249.7870 | 899495.5100 | 3601.04979 2014-03-26 14:25:00 | 3600.99000 | 3601.00000 | 3600.00000 | 3600.00000 | 71.3990 | 257094.3200 | 3600.80998 2014-03-26 14:26:00 | 3598.63000 | 3601.00000 | 3598.08000 | 3599.98000 | 159.0132 | 572371.1500 | 3599.52014 2014-03-26 14:27:00 | 3599.30000 | 3599.30000 | 3598.01000 | 3598.80000 | 62.7190 | 225703.5800 | 3598.64998 2014-03-26 14:28:00 | 3598.80000 | 3600.00000 | 3598.10000 | 3599.04000 | 96.4649 | 347196.5600 | 3599.19986 2014-03-26 14:29:00 | 3599.16000 | 3600.52000 | 3596.26000 | 3600.39000 | 110.0639 | 396105.6200 | 3598.87012 2014-03-26 14:30:00 | 3600.06000 | 3600.07000 | 3596.11000 | 3596.11000 | 36.7630 | 132264.7800 | 3597.77003 2014-03-26 14:31:00 | 3596.11000 | 3596.11000 | 3595.14000 | 3596.11000 | 44.4360 | 159779.9700 | 3595.72995 2014-03-26 14:32:00 | 3596.00000 | 3597.39000 | 3593.00000 | 3593.97000 | 84.7900 | 304857.4800 | 3595.44000 2014-03-26 14:33:00 | 3593.95000 | 3595.14000 | 3592.27000 | 3594.95000 | 122.6009 | 440594.4900 | 3593.73003 2014-03-26 14:34:00 | 3593.91000 | 3596.36000 | 3593.91000 | 3596.35000 | 50.1440 | 180288.3900 | 3595.41006 2014-03-26 14:35:00 | 3596.36000 | 3596.88000 | 3593.00000 | 3595.27000 | 122.8638 | 441691.8400 | 3594.97013 2014-03-26 14:36:00 | 3595.66000 | 3596.35000 | 3594.17000 | 3596.35000 | 163.1872 | 586710.0800 | 3595.31987 2014-03-26 14:37:00 | 3597.00000 | 3599.99000 | 3597.00000 | 3599.99000 | 30.2580 | 108884.1900 | 3598.52998 2014-03-26 14:38:00 | 3600.00000 | 3600.00000 | 3594.00000 | 3599.37000 | 126.7819 | 456282.9400 | 3598.96007 2014-03-26 14:39:00 | 3598.89000 | 3599.96000 | 3594.66000 | 3597.49000 | 294.8272 | 1060729.2500 | 3597.79977 2014-03-26 14:40:00 | 3597.72000 | 3597.84000 | 3595.40000 | 3596.22000 | 256.1910 | 921437.0100 | 3596.68007 2014-03-26 14:41:00 | 3596.50000 | 3596.58000 | 3595.43000 | 3595.63000 | 78.3199 | 281639.9000 | 3596.02000 2014-03-26 14:42:00 | 3596.00000 | 3597.87000 | 3595.94000 | 3597.87000 | 22.1670 | 79721.8200 | 3596.41998 2014-03-26 14:43:00 | 3597.87000 | 3599.10000 | 3597.00000 | 3598.00000 | 121.0211 | 435496.8400 | 3598.52004 2014-03-26 14:44:00 | 3598.28000 | 3598.30000 | 3596.11000 | 3597.94000 | 72.5240 | 260889.7100 | 3597.29008 2014-03-26 14:45:00 | 3597.63000 | 3598.01000 | 3596.00000 | 3596.16000 | 289.4109 | 1041014.0100 | 3597.01007 2014-03-26 14:46:00 | 3596.94000 | 3597.78000 | 3595.00000 | 3595.00000 | 188.1819 | 676860.2300 | 3596.84010 2014-03-26 14:47:00 | 3595.70000 | 3595.70000 | 3593.11000 | 3594.04000 | 81.9930 | 294706.7400 | 3594.29007 2014-03-26 14:48:00 | 3594.12000 | 3596.94000 | 3593.00000 | 3593.70000 | 422.5982 | 1518876.9600 | 3594.13979 2014-03-26 14:49:00 | 3593.68000 | 3594.72000 | 3593.12000 | 3594.00000 | 200.4811 | 720535.1900 | 3594.03006 2014-03-26 14:50:00 | 3594.00000 | 3597.70000 | 3594.00000 | 3596.06000 | 261.0749 | 938738.9200 | 3595.66963 2014-03-26 14:51:00 | 3595.48000 | 3595.65000 | 3594.00000 | 3594.66000 | 175.8579 | 632151.2100 | 3594.66990 2014-03-26 14:52:00 | 3594.12000 | 3596.00000 | 3594.12000 | 3595.02000 | 25.2150 | 90651.6600 | 3595.14996 2014-03-26 14:53:00 | 3595.00000 | 3596.00000 | 3595.00000 | 3596.00000 | 18.1200 | 65151.9600 | 3595.58000 2014-03-26 14:54:00 | 3596.00000 | 3597.77000 | 3595.40000 | 3595.40000 | 45.5090 | 163690.8800 | 3596.88999 2014-03-26 14:55:00 | 3595.40000 | 3596.31000 | 3593.60000 | 3593.60000 | 134.2549 | 482665.1100 | 3595.13981 2014-03-26 14:56:00 | 3592.30000 | 3593.53000 | 3589.73000 | 3589.73000 | 173.1228 | 621836.3300 | 3591.88013 2014-03-26 14:57:00 | 3589.69000 | 3592.29000 | 3588.81000 | 3590.71000 | 179.7400 | 645372.5300 | 3590.59000 2014-03-26 14:58:00 | 3591.54000 | 3593.01000 | 3590.34000 | 3593.01000 | 215.9777 | 775668.9200 | 3591.42986 2014-03-26 14:59:00 | 3592.91000 | 3593.49000 | 3592.00000 | 3592.67000 | 69.7810 | 250722.2900 | 3592.99002 2014-03-26 15:00:00 | 3592.00000 | 3593.26000 | 3591.03000 | 3592.00000 | 70.6480 | 253773.9200 | 3592.08996 2014-03-26 15:01:00 | 3592.00000 | 3595.00000 | 3591.71000 | 3594.87000 | 130.3699 | 468510.3900 | 3593.70000 2014-03-26 15:02:00 | 3594.31000 | 3595.70000 | 3593.59000 | 3595.00000 | 89.8070 | 322814.8500 | 3594.53993 2014-03-26 15:03:00 | 3595.00000 | 3595.00000 | 3591.05000 | 3594.88000 | 129.1330 | 464069.0800 | 3593.73011 2014-03-26 15:04:00 | 3594.93000 | 3596.00000 | 3592.42000 | 3595.97000 | 141.9529 | 510166.0000 | 3593.91011 2014-03-26 15:05:00 | 3595.97000 | 3600.00000 | 3595.97000 | 3600.00000 | 141.4941 | 509132.4300 | 3598.26016 2014-03-26 15:06:00 | 3599.83000 | 3602.80000 | 3597.71000 | 3600.04000 | 160.7010 | 578594.4300 | 3600.44005 2014-03-26 15:07:00 | 3600.18000 | 3600.18000 | 3594.65000 | 3595.68000 | 201.0961 | 723394.8900 | 3597.25978 2014-03-26 15:08:00 | 3594.82000 | 3598.18000 | 3594.77000 | 3597.22000 | 105.3819 | 378920.5100 | 3595.69005 2014-03-26 15:09:00 | 3597.63000 | 3598.02000 | 3596.11000 | 3596.94000 | 161.7699 | 581921.8600 | 3597.21999 2014-03-26 15:10:00 | 3596.78000 | 3597.88000 | 3596.02000 | 3597.57000 | 19.3490 | 69593.6800 | 3596.75999 2014-03-26 15:11:00 | 3597.57000 | 3599.91000 | 3597.50000 | 3598.44000 | 86.5811 | 311605.2200 | 3599.00003 2014-03-26 15:12:00 | 3598.44000 | 3598.79000 | 3595.00000 | 3595.00000 | 91.9679 | 330827.9300 | 3597.20995 2014-03-26 15:13:00 | 3595.00000 | 3595.71000 | 3594.21000 | 3594.21000 | 31.1410 | 111941.1100 | 3594.65001 2014-03-26 15:14:00 | 3594.21000 | 3595.99000 | 3594.00000 | 3595.14000 | 139.7319 | 502371.1700 | 3595.25007 2014-03-26 15:15:00 | 3595.14000 | 3595.14000 | 3594.00000 | 3594.77000 | 14.0950 | 50665.8800 | 3594.59998 2014-03-26 15:16:00 | 3594.77000 | 3596.00000 | 3594.77000 | 3595.00000 | 12.2600 | 44079.6400 | 3595.40000 2014-03-26 15:17:00 | 3595.40000 | 3595.40000 | 3594.78000 | 3594.94000 | 23.7300 | 85309.7400 | 3595.02000 2014-03-26 15:18:00 | 3594.01000 | 3594.84000 | 3591.00000 | 3592.00000 | 151.3578 | 543821.1200 | 3592.94991 2014-03-26 15:19:00 | 3592.00000 | 3593.92000 | 3591.00000 | 3591.00000 | 127.4749 | 458040.3400 | 3593.17982 2014-03-26 15:20:00 | 3591.78000 | 3591.78000 | 3590.00000 | 3590.01000 | 64.3581 | 231102.0400 | 3590.87997 2014-03-26 15:21:00 | 3590.00000 | 3590.10000 | 3587.69000 | 3588.96000 | 126.6369 | 454549.1400 | 3589.38989 2014-03-26 15:22:00 | 3588.93000 | 3589.35000 | 3585.00000 | 3586.89000 | 260.7932 | 935538.2200 | 3587.28023 2014-03-26 15:23:00 | 3586.83000 | 3590.00000 | 3585.02000 | 3590.00000 | 131.3630 | 471316.0000 | 3587.89011 2014-03-26 15:24:00 | 3589.73000 | 3589.77000 | 3585.04000 | 3586.88000 | 104.9059 | 376313.0800 | 3587.14988 2014-03-26 15:25:00 | 3586.88000 | 3590.00000 | 3586.87000 | 3588.88000 | 197.5798 | 708956.0000 | 3588.19999 2014-03-26 15:26:00 | 3587.93000 | 3589.00000 | 3586.98000 | 3588.68000 | 62.8450 | 225494.2600 | 3588.09991 2014-03-26 15:27:00 | 3588.45000 | 3588.91000 | 3585.00000 | 3586.58000 | 213.3808 | 765232.7900 | 3586.23005 2014-03-26 15:28:00 | 3586.69000 | 3587.07000 | 3583.85000 | 3583.88000 | 140.1171 | 502431.9000 | 3585.79989 2014-03-26 15:29:00 | 3583.96000 | 3587.80000 | 3581.00000 | 3586.22000 | 127.1311 | 455714.2000 | 3584.60004 2014-03-26 15:30:00 | 3585.33000 | 3587.45000 | 3583.00000 | 3585.47000 | 211.3138 | 757547.4000 | 3584.94022 2014-03-26 15:31:00 | 3584.54000 | 3586.92000 | 3580.00000 | 3580.00000 | 160.7658 | 576187.8100 | 3584.01981 2014-03-26 15:32:00 | 3585.98000 | 3587.93000 | 3581.37000 | 3587.91000 | 134.1400 | 480966.8700 | 3585.56000 2014-03-26 15:33:00 | 3587.89000 | 3592.00000 | 3584.43000 | 3591.74000 | 53.5530 | 192194.4000 | 3588.86005 2014-03-26 15:34:00 | 3590.53000 | 3592.51000 | 3590.53000 | 3592.51000 | 15.2970 | 54942.7200 | 3591.72999 2014-03-26 15:35:00 | 3592.48000 | 3594.00000 | 3592.00000 | 3593.94000 | 23.6480 | 84959.3400 | 3592.66999 2014-03-26 15:36:00 | 3594.10000 | 3595.00000 | 3592.66000 | 3594.45000 | 146.4399 | 526360.7700 | 3594.38000 2014-03-26 15:37:00 | 3594.29000 | 3595.00000 | 3588.55000 | 3591.21000 | 136.3491 | 489989.7200 | 3593.63997 2014-03-26 15:38:00 | 3591.72000 | 3593.90000 | 3588.17000 | 3590.63000 | 234.7022 | 842928.1900 | 3591.48014 2014-03-26 15:39:00 | 3591.73000 | 3591.73000 | 3588.11000 | 3588.27000 | 197.9778 | 710585.8700 | 3589.21988 2014-03-26 15:40:00 | 3588.34000 | 3591.29000 | 3585.82000 | 3591.22000 | 294.2700 | 1055964.3900 | 3588.42000 2014-03-26 15:41:00 | 3589.62000 | 3591.26000 | 3586.08000 | 3589.88000 | 130.5820 | 468559.4200 | 3588.24007 2014-03-26 15:42:00 | 3590.28000 | 3592.22000 | 3587.14000 | 3588.54000 | 194.2488 | 697203.6100 | 3589.22994 2014-03-26 15:43:00 | 3588.33000 | 3588.48000 | 3585.01000 | 3586.00000 | 156.8730 | 562715.9500 | 3587.08013 2014-03-26 15:44:00 | 3586.00000 | 3586.89000 | 3585.00000 | 3586.18000 | 76.5281 | 274429.6300 | 3585.99996 2014-03-26 15:45:00 | 3586.95000 | 3586.99000 | 3586.30000 | 3586.95000 | 11.9290 | 42785.2700 | 3586.66000 2014-03-26 15:46:00 | 3586.89000 | 3586.99000 | 3585.98000 | 3586.69000 | 16.2350 | 58223.2800 | 3586.27998 2014-03-26 15:47:00 | 3586.82000 | 3586.99000 | 3585.17000 | 3586.43000 | 149.1169 | 534725.8100 | 3585.94987 2014-03-26 15:48:00 | 3586.28000 | 3589.83000 | 3585.25000 | 3588.72000 | 207.4392 | 743995.3700 | 3586.56996 2014-03-26 15:49:00 | 3588.88000 | 3589.87000 | 3588.40000 | 3589.67000 | 175.4608 | 629748.1800 | 3589.11004 2014-03-26 15:50:00 | 3589.52000 | 3593.00000 | 3589.47000 | 3593.00000 | 59.3709 | 213198.6500 | 3590.96002 2014-03-26 15:51:00 | 3591.52000 | 3593.06000 | 3590.63000 | 3593.06000 | 200.7772 | 721187.7100 | 3591.97984 2014-03-26 15:52:00 | 3592.97000 | 3592.97000 | 3588.46000 | 3588.46000 | 94.0310 | 337704.9200 | 3591.42003 2014-03-26 15:53:00 | 3589.12000 | 3591.39000 | 3585.65000 | 3589.82000 | 233.8942 | 839144.7700 | 3587.71028 2014-03-26 15:54:00 | 3587.82000 | 3590.95000 | 3586.83000 | 3588.86000 | 232.3000 | 833641.1300 | 3588.64000 2014-03-26 15:55:00 | 3588.70000 | 3589.00000 | 3587.02000 | 3588.97000 | 189.1589 | 678656.7900 | 3587.75994 2014-03-26 15:56:00 | 3589.00000 | 3590.56000 | 3589.00000 | 3590.56000 | 62.5710 | 224629.9400 | 3590.00002 2014-03-26 15:57:00 | 3590.80000 | 3593.00000 | 3590.80000 | 3593.00000 | 36.5720 | 131355.0900 | 3591.68002 2014-03-26 15:58:00 | 3593.00000 | 3594.00000 | 3590.84000 | 3591.02000 | 75.0360 | 269532.4200 | 3592.03992 2014-03-26 15:59:00 | 3591.52000 | 3594.70000 | 3591.52000 | 3593.99000 | 38.5970 | 138703.5000 | 3593.62997 2014-03-26 16:00:00 | 3593.04000 | 3598.00000 | 3592.39000 | 3592.64000 | 132.6710 | 476890.0000 | 3594.53004 2014-03-26 16:01:00 | 3593.40000 | 3594.94000 | 3592.41000 | 3593.00000 | 123.4060 | 443464.4500 | 3593.53986 2014-03-26 16:02:00 | 3593.00000 | 3595.48000 | 3593.00000 | 3595.00000 | 115.2549 | 414280.1800 | 3594.46984 2014-03-26 16:03:00 | 3595.00000 | 3595.05000 | 3593.50000 | 3594.29000 | 89.0441 | 320048.4900 | 3594.27010 2014-03-26 16:04:00 | 3593.86000 | 3594.98000 | 3590.00000 | 3592.89000 | 157.0149 | 564300.5600 | 3593.93021 2014-03-26 16:05:00 | 3592.74000 | 3594.68000 | 3591.89000 | 3593.36000 | 137.0970 | 492615.6900 | 3593.18989 2014-03-26 16:06:00 | 3593.21000 | 3593.80000 | 3592.01000 | 3592.65000 | 95.6380 | 343649.4900 | 3593.22995 2014-03-26 16:07:00 | 3592.67000 | 3593.40000 | 3590.00000 | 3591.25000 | 97.6779 | 350749.5800 | 3590.87994 2014-03-26 16:08:00 | 3590.18000 | 3591.41000 | 3590.00000 | 3590.00000 | 107.3480 | 385443.5500 | 3590.59994 2014-03-26 16:09:00 | 3590.35000 | 3592.70000 | 3587.23000 | 3587.55000 | 93.8161 | 336741.4900 | 3589.37990 2014-03-26 16:10:00 | 3589.09000 | 3592.98000 | 3587.12000 | 3590.54000 | 132.8541 | 477077.6300 | 3590.99015 2014-03-26 16:11:00 | 3592.16000 | 3592.94000 | 3590.42000 | 3591.74000 | 125.5639 | 451003.0400 | 3591.82014 2014-03-26 16:12:00 | 3591.91000 | 3592.86000 | 3591.00000 | 3591.00000 | 129.9428 | 466709.2000 | 3591.65010 2014-03-26 16:13:00 | 3591.26000 | 3592.88000 | 3591.14000 | 3592.57000 | 87.7721 | 315275.5200 | 3591.98005 2014-03-26 16:14:00 | 3591.85000 | 3593.64000 | 3591.22000 | 3593.64000 | 110.1230 | 395547.5500 | 3591.87009 2014-03-26 16:15:00 | 3591.92000 | 3593.76000 | 3591.46000 | 3592.92000 | 86.6430 | 311297.0400 | 3592.87007 2014-03-26 16:16:00 | 3592.97000 | 3592.97000 | 3591.22000 | 3591.22000 | 26.2530 | 94293.0100 | 3591.70002 2014-03-26 16:17:00 | 3591.31000 | 3592.88000 | 3591.31000 | 3591.53000 | 9.6380 | 34620.5500 | 3592.08999 2014-03-26 16:18:00 | 3591.56000 | 3593.64000 | 3591.50000 | 3591.50000 | 80.6291 | 289680.1800 | 3592.74998 2014-03-26 16:19:00 | 3591.94000 | 3592.00000 | 3591.31000 | 3591.40000 | 16.3350 | 58674.5300 | 3591.94998 2014-03-26 16:20:00 | 3591.94000 | 3591.94000 | 3591.13000 | 3591.31000 | 14.3000 | 51356.2600 | 3591.35000 2014-03-26 16:21:00 | 3591.06000 | 3593.68000 | 3591.00000 | 3592.15000 | 125.7769 | 451831.9900 | 3592.32989 2014-03-26 16:22:00 | 3592.13000 | 3593.47000 | 3588.00000 | 3588.00000 | 112.2811 | 403300.0800 | 3591.88003 2014-03-26 16:23:00 | 3591.01000 | 3592.04000 | 3586.98000 | 3591.88000 | 73.0689 | 262394.8100 | 3591.05998 2014-03-26 16:24:00 | 3588.62000 | 3591.64000 | 3585.10000 | 3589.40000 | 128.0170 | 459385.1200 | 3588.46989 2014-03-26 16:25:00 | 3588.00000 | 3589.27000 | 3588.00000 | 3588.67000 | 64.9240 | 232976.0400 | 3588.44007 2014-03-26 16:26:00 | 3588.90000 | 3588.90000 | 3586.74000 | 3587.73000 | 90.3960 | 324325.5700 | 3587.82990 2014-03-26 16:27:00 | 3588.00000 | 3588.71000 | 3587.02000 | 3588.71000 | 8.7190 | 31286.3200 | 3588.29000 2014-03-26 16:28:00 | 3589.20000 | 3589.87000 | 3586.27000 | 3588.00000 | 176.6568 | 633802.0500 | 3587.75984 2014-03-26 16:29:00 | 3588.46000 | 3590.90000 | 3585.22000 | 3586.57000 | 136.3421 | 489285.5100 | 3588.66008 2014-03-26 16:30:00 | 3585.29000 | 3590.44000 | 3579.38000 | 3587.07000 | 350.5534 | 1256495.6100 | 3584.32033 2014-03-26 16:31:00 | 3587.53000 | 3587.99000 | 3580.00000 | 3582.02000 | 152.9361 | 548052.6500 | 3583.53983 2014-03-26 16:32:00 | 3583.55000 | 3584.10000 | 3581.08000 | 3582.35000 | 152.8201 | 547496.3300 | 3582.62000 2014-03-26 16:33:00 | 3583.72000 | 3583.72000 | 3577.98000 | 3582.00000 | 105.6611 | 378378.8500 | 3581.06003 2014-03-26 16:34:00 | 3582.00000 | 3584.00000 | 3579.25000 | 3581.62000 | 131.9499 | 472566.8500 | 3581.41000 2014-03-26 16:35:00 | 3582.65000 | 3583.91000 | 3580.28000 | 3581.60000 | 89.2249 | 319590.1500 | 3581.84987 2014-03-26 16:36:00 | 3580.83000 | 3583.98000 | 3580.60000 | 3583.69000 | 130.3220 | 466909.8400 | 3582.74007 2014-03-26 16:37:00 | 3583.65000 | 3584.79000 | 3572.11000 | 3583.43000 | 190.0780 | 680944.7800 | 3582.44989 2014-03-26 16:38:00 | 3582.37000 | 3584.96000 | 3567.60000 | 3580.53000 | 200.6742 | 717976.3600 | 3577.82024 2014-03-26 16:39:00 | 3579.87000 | 3583.00000 | 3578.00000 | 3580.22000 | 132.5908 | 474744.1900 | 3580.52003 2014-03-26 16:40:00 | 3580.37000 | 3580.41000 | 3574.82000 | 3580.00000 | 123.6999 | 442594.4000 | 3577.97000 2014-03-26 16:41:00 | 3579.99000 | 3581.50000 | 3576.19000 | 3580.00000 | 121.8611 | 436128.6700 | 3578.90004 2014-03-26 16:42:00 | 3580.00000 | 3580.00000 | 3577.02000 | 3578.76000 | 70.1629 | 251094.8100 | 3578.74006 2014-03-26 16:43:00 | 3578.93000 | 3579.82000 | 3571.12000 | 3577.10000 | 66.3540 | 237451.7900 | 3578.56007 2014-03-26 16:44:00 | 3578.97000 | 3580.00000 | 3575.39000 | 3579.40000 | 64.9931 | 232539.3500 | 3577.91006 2014-03-26 16:45:00 | 3578.38000 | 3586.00000 | 3576.30000 | 3581.77000 | 118.9450 | 425785.0500 | 3579.67983 2014-03-26 16:46:00 | 3579.41000 | 3583.97000 | 3576.04000 | 3578.86000 | 110.9159 | 396996.7800 | 3579.25987 2014-03-26 16:47:00 | 3580.45000 | 3585.67000 | 3577.28000 | 3582.49000 | 108.1171 | 387125.3300 | 3580.60991 2014-03-26 16:48:00 | 3583.94000 | 3586.00000 | 3581.81000 | 3583.08000 | 118.8080 | 425765.1700 | 3583.63993 2014-03-26 16:49:00 | 3582.59000 | 3584.64000 | 3576.60000 | 3580.66000 | 84.0211 | 300887.1100 | 3581.09003 2014-03-26 16:50:00 | 3580.85000 | 3584.55000 | 3578.66000 | 3579.14000 | 174.2750 | 623995.0500 | 3580.51976 2014-03-26 16:51:00 | 3583.43000 | 3584.28000 | 3576.50000 | 3581.31000 | 130.1479 | 466040.0200 | 3580.84992 2014-03-26 16:52:00 | 3581.22000 | 3583.86000 | 3576.95000 | 3581.04000 | 148.8641 | 533021.1900 | 3580.59017 2014-03-26 16:53:00 | 3580.66000 | 3583.02000 | 3576.16000 | 3579.57000 | 183.4281 | 656703.6900 | 3580.16990 2014-03-26 16:54:00 | 3580.00000 | 3583.00000 | 3575.84000 | 3575.88000 | 123.2611 | 441210.7200 | 3579.48004 2014-03-26 16:55:00 | 3575.88000 | 3580.00000 | 3572.00000 | 3578.07000 | 125.9892 | 450683.3800 | 3577.15997 2014-03-26 16:56:00 | 3574.12000 | 3579.36000 | 3571.14000 | 3577.57000 | 102.8770 | 367872.5500 | 3575.84991 2014-03-26 16:57:00 | 3577.59000 | 3577.60000 | 3572.81000 | 3574.61000 | 92.4961 | 330711.5800 | 3575.40990 2014-03-26 16:58:00 | 3576.98000 | 3581.97000 | 3574.18000 | 3580.46000 | 125.6890 | 449854.9100 | 3579.10997 2014-03-26 16:59:00 | 3580.30000 | 3581.69000 | 3577.55000 | 3577.56000 | 100.2319 | 358854.3100 | 3580.24005 2014-03-26 17:00:00 | 3579.82000 | 3582.06000 | 3573.00000 | 3576.29000 | 109.6179 | 392131.8300 | 3577.25994 2014-03-26 17:01:00 | 3577.99000 | 3582.00000 | 3575.52000 | 3577.30000 | 87.5390 | 313263.6500 | 3578.55998 2014-03-26 17:02:00 | 3578.42000 | 3580.83000 | 3573.10000 | 3579.77000 | 103.9949 | 372190.3400 | 3578.92985 2014-03-26 17:03:00 | 3579.67000 | 3581.10000 | 3571.69000 | 3581.09000 | 89.3879 | 319710.9700 | 3576.66995 2014-03-26 17:04:00 | 3578.77000 | 3581.10000 | 3575.83000 | 3578.46000 | 74.7549 | 267523.9700 | 3578.67989 2014-03-26 17:05:00 | 3581.09000 | 3581.10000 | 3578.86000 | 3580.06000 | 82.1851 | 294217.5400 | 3579.93989 2014-03-26 17:06:00 | 3580.46000 | 3581.10000 | 3579.69000 | 3580.71000 | 62.2459 | 222868.4500 | 3580.44993 2014-03-26 17:07:00 | 3580.94000 | 3581.08000 | 3575.50000 | 3579.78000 | 104.6669 | 374564.0100 | 3578.62991 2014-03-26 17:08:00 | 3579.78000 | 3580.40000 | 3573.00000 | 3580.38000 | 117.1239 | 419003.7700 | 3577.44013 2014-03-26 17:09:00 | 3580.06000 | 3580.48000 | 3577.36000 | 3580.48000 | 138.2059 | 494659.6900 | 3579.14984 2014-03-26 17:10:00 | 3580.48000 | 3581.83000 | 3579.28000 | 3580.75000 | 95.8700 | 343260.5700 | 3580.48000 2014-03-26 17:11:00 | 3580.26000 | 3580.42000 | 3576.54000 | 3578.69000 | 122.1621 | 437253.6600 | 3579.29007 2014-03-26 17:12:00 | 3578.51000 | 3579.80000 | 3572.00000 | 3579.35000 | 122.9761 | 439901.5500 | 3577.12987 2014-03-26 17:13:00 | 3579.31000 | 3579.32000 | 3575.29000 | 3578.90000 | 128.8471 | 460941.5200 | 3577.42990 2014-03-26 17:14:00 | 3577.60000 | 3579.30000 | 3574.54000 | 3579.08000 | 77.9710 | 278987.8700 | 3578.10002 2014-03-26 17:15:00 | 3575.05000 | 3579.18000 | 3572.00000 | 3578.00000 | 83.6469 | 299158.9600 | 3576.44993 2014-03-26 17:16:00 | 3577.85000 | 3579.30000 | 3577.04000 | 3578.28000 | 116.9480 | 418464.6100 | 3578.20994 2014-03-26 17:17:00 | 3579.30000 | 3580.00000 | 3577.74000 | 3578.84000 | 99.9680 | 357781.4000 | 3578.95994 2014-03-26 17:18:00 | 3580.00000 | 3580.55000 | 3576.23000 | 3577.83000 | 85.1730 | 304754.8200 | 3578.07007 2014-03-26 17:19:00 | 3577.82000 | 3580.00000 | 3575.95000 | 3577.92000 | 153.2518 | 548290.5000 | 3577.71008 2014-03-26 17:20:00 | 3577.80000 | 3578.72000 | 3575.95000 | 3577.08000 | 119.0580 | 425926.2900 | 3577.46993 2014-03-26 17:21:00 | 3577.94000 | 3579.18000 | 3577.02000 | 3579.18000 | 15.1920 | 54354.2700 | 3577.82001 2014-03-26 17:22:00 | 3579.32000 | 3579.32000 | 3578.82000 | 3578.82000 | 8.2680 | 29592.1100 | 3579.11000 2014-03-26 17:23:00 | 3578.74000 | 3578.74000 | 3578.06000 | 3578.06000 | 6.3660 | 22778.3600 | 3578.12999 2014-03-26 17:24:00 | 3577.96000 | 3579.13000 | 3576.00000 | 3576.00000 | 135.7048 | 485591.2400 | 3578.28980 2014-03-26 17:25:00 | 3576.00000 | 3576.14000 | 3575.00000 | 3575.21000 | 15.9370 | 56985.5400 | 3575.67999 2014-03-26 17:26:00 | 3575.21000 | 3578.96000 | 3570.00000 | 3571.21000 | 121.8200 | 435329.8500 | 3573.55000 2014-03-26 17:27:00 | 3571.43000 | 3575.89000 | 3571.34000 | 3575.00000 | 118.4751 | 423444.0500 | 3574.11984 2014-03-26 17:28:00 | 3575.00000 | 3577.90000 | 3574.57000 | 3575.78000 | 115.7389 | 413936.8000 | 3576.46997 2014-03-26 17:29:00 | 3575.98000 | 3577.42000 | 3575.91000 | 3576.66000 | 109.7990 | 392702.8500 | 3576.55997 2014-03-26 17:30:00 | 3577.42000 | 3577.42000 | 3576.00000 | 3576.22000 | 15.5530 | 55620.5500 | 3576.19001 2014-03-26 17:31:00 | 3576.00000 | 3577.42000 | 3575.95000 | 3576.44000 | 25.2920 | 90456.9800 | 3576.51001 2014-03-26 17:32:00 | 3576.36000 | 3578.00000 | 3571.12000 | 3575.38000 | 67.1390 | 240000.9700 | 3574.68998 2014-03-26 17:33:00 | 3576.41000 | 3583.99000 | 3575.39000 | 3578.00000 | 66.5760 | 238188.8000 | 3577.69992 2014-03-26 17:34:00 | 3576.76000 | 3583.97000 | 3576.74000 | 3578.42000 | 28.5440 | 102136.7700 | 3578.22003 2014-03-26 17:35:00 | 3578.26000 | 3583.81000 | 3578.23000 | 3578.69000 | 29.4830 | 105550.0100 | 3580.03002 2014-03-26 17:36:00 | 3581.97000 | 3584.00000 | 3575.00000 | 3579.41000 | 107.7651 | 385836.7300 | 3580.34985 2014-03-26 17:37:00 | 3583.25000 | 3583.25000 | 3579.08000 | 3579.86000 | 40.4890 | 145016.7400 | 3581.62999 2014-03-26 17:38:00 | 3580.15000 | 3581.37000 | 3580.10000 | 3580.54000 | 31.0480 | 111175.2700 | 3580.74998 2014-03-26 17:39:00 | 3580.59000 | 3581.87000 | 3580.59000 | 3581.87000 | 27.3590 | 97978.5500 | 3581.21999 2014-03-26 17:40:00 | 3581.87000 | 3583.00000 | 3579.03000 | 3580.02000 | 60.9480 | 218257.3700 | 3581.03997 2014-03-26 17:41:00 | 3579.89000 | 3582.99000 | 3576.51000 | 3579.76000 | 37.5860 | 134552.1000 | 3579.84996 2014-03-26 17:42:00 | 3582.96000 | 3582.96000 | 3578.35000 | 3578.83000 | 61.5159 | 220276.8400 | 3580.80993 2014-03-26 17:43:00 | 3578.55000 | 3581.94000 | 3578.49000 | 3580.92000 | 41.1960 | 147479.9600 | 3579.95995 2014-03-26 17:44:00 | 3580.82000 | 3581.67000 | 3579.00000 | 3580.88000 | 54.1190 | 193755.7500 | 3580.17998 2014-03-26 17:45:00 | 3581.60000 | 3582.00000 | 3580.44000 | 3580.97000 | 17.1350 | 61362.0800 | 3581.09998 2014-03-26 17:46:00 | 3580.78000 | 3581.96000 | 3578.68000 | 3580.29000 | 62.5380 | 223922.3100 | 3580.57997 2014-03-26 17:47:00 | 3581.08000 | 3581.08000 | 3579.02000 | 3580.44000 | 11.3150 | 40512.8800 | 3580.45998 2014-03-26 17:48:00 | 3579.14000 | 3580.59000 | 3579.14000 | 3579.79000 | 67.7299 | 242459.6100 | 3579.80000 2014-03-26 17:49:00 | 3579.38000 | 3580.49000 | 3579.00000 | 3579.94000 | 51.3720 | 183906.2300 | 3579.89003 2014-03-26 17:50:00 | 3579.94000 | 3581.44000 | 3578.64000 | 3579.79000 | 79.2550 | 283705.8400 | 3579.65989 2014-03-26 17:51:00 | 3578.64000 | 3580.23000 | 3578.00000 | 3579.47000 | 34.3340 | 122896.8300 | 3579.45004 2014-03-26 17:52:00 | 3580.14000 | 3581.00000 | 3576.20000 | 3579.80000 | 52.7310 | 188730.1200 | 3579.11002 2014-03-26 17:53:00 | 3579.34000 | 3580.02000 | 3577.19000 | 3579.42000 | 67.0590 | 240019.7100 | 3579.22998 2014-03-26 17:54:00 | 3579.47000 | 3580.00000 | 3577.48000 | 3578.51000 | 38.9200 | 139283.1700 | 3578.70000 2014-03-26 17:55:00 | 3578.08000 | 3579.28000 | 3577.84000 | 3578.87000 | 59.0230 | 211218.6100 | 3578.58005 2014-03-26 17:56:00 | 3577.84000 | 3580.00000 | 3577.84000 | 3578.70000 | 53.5830 | 191773.1800 | 3578.99005 2014-03-26 17:57:00 | 3579.66000 | 3580.00000 | 3578.00000 | 3578.72000 | 48.5310 | 173693.9500 | 3579.03001 2014-03-26 17:58:00 | 3579.53000 | 3579.98000 | 3578.00000 | 3578.11000 | 45.0711 | 161290.8500 | 3578.59001 2014-03-26 17:59:00 | 3578.64000 | 3579.79000 | 3577.17000 | 3578.27000 | 50.8190 | 181842.7300 | 3578.23999 2014-03-26 18:00:00 | 3578.27000 | 3578.27000 | 3577.35000 | 3578.22000 | 9.8870 | 35375.3000 | 3577.95999 2014-03-26 18:01:00 | 3578.00000 | 3578.27000 | 3577.00000 | 3577.99000 | 19.8940 | 71179.6600 | 3577.95002 2014-03-26 18:02:00 | 3578.00000 | 3579.53000 | 3577.87000 | 3579.41000 | 25.2350 | 90303.5800 | 3578.50996 2014-03-26 18:03:00 | 3579.35000 | 3579.35000 | 3575.01000 | 3577.56000 | 29.6470 | 106066.5000 | 3577.64997 2014-03-26 18:04:00 | 3577.68000 | 3579.11000 | 3577.68000 | 3579.00000 | 13.0080 | 46549.4900 | 3578.52999 2014-03-26 18:05:00 | 3578.48000 | 3579.11000 | 3578.48000 | 3578.99000 | 18.5450 | 66365.5100 | 3578.61997 2014-03-26 18:06:00 | 3578.79000 | 3579.35000 | 3577.04000 | 3579.23000 | 17.4530 | 62463.9000 | 3578.98001 2014-03-26 18:07:00 | 3577.62000 | 3579.98000 | 3577.07000 | 3578.42000 | 23.2620 | 83243.5200 | 3578.52001 2014-03-26 18:08:00 | 3578.42000 | 3580.00000 | 3577.01000 | 3577.85000 | 47.6150 | 170381.0800 | 3578.30993 2014-03-26 18:09:00 | 3578.62000 | 3578.62000 | 3577.20000 | 3577.46000 | 43.8850 | 157016.9600 | 3577.91994 2014-03-26 18:10:00 | 3577.97000 | 3579.04000 | 3577.87000 | 3578.39000 | 26.1630 | 93612.9400 | 3578.07002 2014-03-26 18:11:00 | 3578.36000 | 3578.40000 | 3577.27000 | 3577.41000 | 32.0060 | 114518.0000 | 3578.01996 2014-03-26 18:12:00 | 3578.38000 | 3579.04000 | 3577.75000 | 3579.04000 | 20.6720 | 73974.7500 | 3578.50001 2014-03-26 18:13:00 | 3578.05000 | 3579.04000 | 3575.11000 | 3577.04000 | 36.5370 | 130704.4900 | 3577.31997 2014-03-26 18:14:00 | 3577.92000 | 3579.04000 | 3577.56000 | 3577.56000 | 19.7650 | 70721.8600 | 3578.13997 2014-03-26 18:15:00 | 3578.10000 | 3579.00000 | 3577.56000 | 3578.91000 | 27.6210 | 98833.7500 | 3578.21001 2014-03-26 18:16:00 | 3578.95000 | 3579.01000 | 3571.82000 | 3577.62000 | 44.9120 | 160643.8500 | 3576.86002 2014-03-26 18:17:00 | 3577.55000 | 3577.58000 | 3572.78000 | 3576.00000 | 58.5870 | 209500.5400 | 3575.88995 2014-03-26 18:18:00 | 3576.35000 | 3579.00000 | 3573.47000 | 3577.62000 | 48.7130 | 174211.7500 | 3576.29004 2014-03-26 18:19:00 | 3578.06000 | 3578.63000 | 3570.41000 | 3571.89000 | 45.5710 | 162934.9600 | 3575.41001 2014-03-26 18:20:00 | 3572.96000 | 3576.16000 | 3566.02000 | 3566.03000 | 66.6821 | 238142.9600 | 3571.32004 2014-03-26 18:21:00 | 3575.98000 | 3575.98000 | 3565.00000 | 3565.00000 | 66.1769 | 236154.3100 | 3568.52994 2014-03-26 18:22:00 | 3567.60000 | 3571.58000 | 3563.00000 | 3570.23000 | 64.5431 | 230225.7300 | 3567.01006 2014-03-26 18:23:00 | 3563.53000 | 3573.99000 | 3563.00000 | 3564.18000 | 79.2689 | 282734.0800 | 3566.76998 2014-03-26 18:24:00 | 3568.98000 | 3575.00000 | 3560.00000 | 3564.87000 | 57.7410 | 205806.2000 | 3564.30002 2014-03-26 18:25:00 | 3564.87000 | 3574.00000 | 3553.06000 | 3565.25000 | 72.2811 | 257501.9900 | 3562.51002 2014-03-26 18:26:00 | 3570.92000 | 3574.00000 | 3563.81000 | 3569.85000 | 38.2000 | 136318.3000 | 3568.54000 2014-03-26 18:27:00 | 3567.79000 | 3574.00000 | 3565.39000 | 3573.56000 | 77.2489 | 275852.0800 | 3570.94998 2014-03-26 18:28:00 | 3569.64000 | 3575.00000 | 3565.62000 | 3570.57000 | 63.3330 | 226175.3700 | 3571.21005 2014-03-26 18:29:00 | 3570.51000 | 3577.50000 | 3568.10000 | 3574.28000 | 62.4360 | 222934.5200 | 3570.60993 2014-03-26 18:30:00 | 3573.15000 | 3574.83000 | 3551.17000 | 3571.23000 | 66.2719 | 235785.5600 | 3557.85004 2014-03-26 18:31:00 | 3574.77000 | 3574.78000 | 3561.32000 | 3565.11000 | 29.1370 | 103938.0200 | 3567.21998 2014-03-26 18:32:00 | 3567.81000 | 3573.92000 | 3563.75000 | 3573.00000 | 40.7000 | 145298.3300 | 3569.98000 2014-03-26 18:33:00 | 3564.96000 | 3573.72000 | 3564.73000 | 3565.56000 | 38.4140 | 137153.1100 | 3570.39004 2014-03-26 18:34:00 | 3570.67000 | 3573.00000 | 3566.16000 | 3568.82000 | 41.1150 | 146741.1100 | 3569.03994 2014-03-26 18:35:00 | 3572.76000 | 3573.00000 | 3567.00000 | 3570.65000 | 58.0339 | 207236.2500 | 3570.95006 2014-03-26 18:36:00 | 3569.92000 | 3569.92000 | 3551.20000 | 3564.06000 | 21.5840 | 76959.3300 | 3565.57002 2014-03-26 18:37:00 | 3564.12000 | 3567.81000 | 3564.00000 | 3564.80000 | 78.0941 | 278427.2700 | 3565.28009 2014-03-26 18:38:00 | 3564.80000 | 3566.39000 | 3552.00000 | 3559.75000 | 35.0470 | 124811.1700 | 3561.24997 2014-03-26 18:39:00 | 3563.88000 | 3564.28000 | 3559.82000 | 3562.17000 | 64.2630 | 228923.5900 | 3562.29005 2014-03-26 18:40:00 | 3562.82000 | 3569.52000 | 3560.86000 | 3567.72000 | 57.2920 | 204306.0100 | 3566.05003 2014-03-26 18:41:00 | 3569.04000 | 3569.04000 | 3566.38000 | 3567.75000 | 45.9790 | 164039.8700 | 3567.70999 2014-03-26 18:42:00 | 3566.60000 | 3569.10000 | 3566.60000 | 3567.21000 | 35.3250 | 126032.2200 | 3567.78995 2014-03-26 18:43:00 | 3566.15000 | 3569.40000 | 3566.15000 | 3568.40000 | 28.3870 | 101272.8300 | 3567.57998 2014-03-26 18:44:00 | 3568.36000 | 3569.42000 | 3566.47000 | 3568.51000 | 26.7570 | 95462.6800 | 3567.75998 2014-03-26 18:45:00 | 3568.54000 | 3569.76000 | 3566.96000 | 3567.00000 | 41.2240 | 147065.4300 | 3567.47005 2014-03-26 18:46:00 | 3567.00000 | 3569.35000 | 3567.00000 | 3569.35000 | 41.3190 | 147453.1300 | 3568.64999 2014-03-26 18:47:00 | 3569.74000 | 3569.76000 | 3568.03000 | 3568.03000 | 16.6110 | 59286.9400 | 3569.14000 2014-03-26 18:48:00 | 3567.74000 | 3568.00000 | 3566.32000 | 3566.32000 | 2.2320 | 7963.6900 | 3567.96000 2014-03-26 18:49:00 | 3567.00000 | 3567.93000 | 3566.35000 | 3566.35000 | 16.1520 | 57627.2000 | 3567.81001 2014-03-26 18:50:00 | 3567.04000 | 3567.97000 | 3566.32000 | 3566.32000 | 28.7040 | 102389.4200 | 3567.08003 2014-03-26 18:51:00 | 3564.11000 | 3567.98000 | 3560.74000 | 3566.75000 | 38.4620 | 137189.4000 | 3566.88002 2014-03-26 18:52:00 | 3567.09000 | 3567.09000 | 3567.04000 | 3567.04000 | 0.0500 | 178.3500 | 3567.09000 2014-03-26 18:53:00 | 3567.04000 | 3567.04000 | 3567.04000 | 3567.04000 | 1.0000 | 3567.0400 | 3567.04000 2014-03-26 18:54:00 | 3567.57000 | 3567.92000 | 3567.57000 | 3567.92000 | 19.0820 | 68081.7200 | 3567.85001 2014-03-26 18:55:00 | 3567.86000 | 3573.02000 | 3567.61000 | 3570.84000 | 51.4740 | 183762.1700 | 3570.00006 2014-03-26 18:56:00 | 3572.22000 | 3572.22000 | 3569.42000 | 3569.42000 | 27.2120 | 97158.5500 | 3570.43002 2014-03-26 18:57:00 | 3569.40000 | 3573.07000 | 3569.40000 | 3572.41000 | 39.1420 | 139786.0000 | 3571.25002 2014-03-26 18:58:00 | 3572.42000 | 3573.77000 | 3571.41000 | 3572.47000 | 31.5670 | 112772.8100 | 3572.48997 2014-03-26 18:59:00 | 3572.68000 | 3573.73000 | 3572.32000 | 3573.00000 | 15.4970 | 55370.8000 | 3572.99999 2014-03-26 19:00:00 | 3573.00000 | 3574.56000 | 3572.66000 | 3573.05000 | 33.2410 | 118801.7500 | 3573.95001 2014-03-26 19:01:00 | 3573.05000 | 3573.05000 | 3573.05000 | 3573.05000 | 1.0900 | 3894.6200 | 3573.05000 2014-03-26 19:02:00 | 3573.05000 | 3574.76000 | 3573.05000 | 3574.76000 | 5.5190 | 19725.2100 | 3574.06000 2014-03-26 19:03:00 | 3574.74000 | 3574.74000 | 3572.63000 | 3572.78000 | 5.5020 | 19666.0500 | 3574.35000 2014-03-26 19:04:00 | 3573.32000 | 3575.00000 | 3571.80000 | 3573.71000 | 34.8610 | 124575.5500 | 3573.49001 2014-03-26 19:05:00 | 3572.99000 | 3573.57000 | 3572.44000 | 3573.57000 | 52.4311 | 187350.3400 | 3573.27002 2014-03-26 19:06:00 | 3572.56000 | 3573.69000 | 3571.84000 | 3572.72000 | 30.4430 | 108758.1800 | 3572.52003 2014-03-26 19:07:00 | 3573.46000 | 3573.46000 | 3572.15000 | 3572.20000 | 22.4600 | 80243.8700 | 3572.75000 2014-03-26 19:08:00 | 3572.35000 | 3577.61000 | 3572.03000 | 3576.24000 | 26.7180 | 95540.4800 | 3575.87999 2014-03-26 19:09:00 | 3575.66000 | 3583.00000 | 3575.05000 | 3579.51000 | 105.3450 | 377277.1800 | 3581.34985 2014-03-26 19:10:00 | 3580.25000 | 3580.25000 | 3573.90000 | 3577.66000 | 32.9660 | 117900.6200 | 3576.42996 2014-03-26 19:11:00 | 3576.67000 | 3576.67000 | 3575.45000 | 3575.81000 | 29.3800 | 105060.3500 | 3575.91000 2014-03-26 19:12:00 | 3577.14000 | 3577.14000 | 3574.92000 | 3575.62000 | 30.1030 | 107633.0400 | 3575.49003 2014-03-26 19:13:00 | 3576.00000 | 3576.26000 | 3574.00000 | 3574.00000 | 25.0110 | 89406.4200 | 3574.68001 2014-03-26 19:14:00 | 3574.96000 | 3577.13000 | 3574.00000 | 3576.10000 | 32.4260 | 115953.1900 | 3575.92996 2014-03-26 19:15:00 | 3576.24000 | 3577.33000 | 3576.09000 | 3577.33000 | 31.2160 | 111648.2300 | 3576.62997 2014-03-26 19:16:00 | 3577.33000 | 3582.77000 | 3577.33000 | 3578.24000 | 42.2741 | 151277.7000 | 3578.50005 2014-03-26 19:17:00 | 3579.58000 | 3580.09000 | 3574.80000 | 3578.92000 | 69.0031 | 246966.8800 | 3579.07006 2014-03-26 19:18:00 | 3580.09000 | 3583.00000 | 3580.09000 | 3582.05000 | 20.9720 | 75119.7300 | 3581.91001 2014-03-26 19:19:00 | 3581.82000 | 3582.89000 | 3568.41000 | 3576.77000 | 55.6460 | 199141.8600 | 3578.72994 2014-03-26 19:20:00 | 3575.65000 | 3579.23000 | 3568.93000 | 3576.07000 | 42.2220 | 150970.0000 | 3575.62002 2014-03-26 19:21:00 | 3576.07000 | 3577.86000 | 3551.16000 | 3576.18000 | 40.3330 | 144003.2500 | 3570.36003 2014-03-26 19:22:00 | 3577.50000 | 3577.50000 | 3551.16000 | 3576.08000 | 38.0260 | 135824.7600 | 3571.88996 2014-03-26 19:23:00 | 3573.88000 | 3576.26000 | 3572.00000 | 3573.36000 | 43.5201 | 155528.5000 | 3573.72000 2014-03-26 19:24:00 | 3572.68000 | 3575.45000 | 3572.13000 | 3573.02000 | 7.4430 | 26592.3300 | 3572.80001 2014-03-26 19:25:00 | 3575.40000 | 3576.00000 | 3572.49000 | 3575.96000 | 30.1360 | 107724.0400 | 3574.59997 2014-03-26 19:26:00 | 3575.98000 | 3576.48000 | 3572.18000 | 3574.93000 | 29.6940 | 106160.1200 | 3575.14003 2014-03-26 19:27:00 | 3575.72000 | 3576.18000 | 3551.00000 | 3574.94000 | 79.9750 | 285081.9800 | 3564.64011 2014-03-26 19:28:00 | 3575.51000 | 3575.62000 | 3569.65000 | 3572.37000 | 31.6570 | 113085.2600 | 3572.19997 2014-03-26 19:29:00 | 3572.83000 | 3572.83000 | 3569.70000 | 3570.35000 | 27.8060 | 99320.8700 | 3571.91997 2014-03-26 19:30:00 | 3571.38000 | 3572.48000 | 3569.91000 | 3570.15000 | 24.2250 | 86499.3300 | 3570.65997 2014-03-26 19:31:00 | 3557.16000 | 3570.15000 | 3557.16000 | 3568.59000 | 33.9690 | 121088.2900 | 3564.66999 2014-03-26 19:32:00 | 3568.27000 | 3570.15000 | 3568.19000 | 3570.15000 | 46.0230 | 164250.9100 | 3568.89004 2014-03-26 19:33:00 | 3570.14000 | 3572.86000 | 3563.58000 | 3563.58000 | 117.4191 | 419150.9800 | 3569.69997 2014-03-26 19:34:00 | 3568.46000 | 3568.46000 | 3561.53000 | 3561.69000 | 15.6950 | 55972.0600 | 3566.23998 2014-03-26 19:35:00 | 3564.40000 | 3570.00000 | 3561.84000 | 3568.25000 | 52.4890 | 187209.4300 | 3566.63999 2014-03-26 19:36:00 | 3566.38000 | 3572.90000 | 3565.09000 | 3568.45000 | 35.9970 | 128493.0400 | 3569.54997 2014-03-26 19:37:00 | 3567.83000 | 3572.78000 | 3567.83000 | 3571.35000 | 45.2170 | 161491.1800 | 3571.46996 2014-03-26 19:38:00 | 3572.85000 | 3572.85000 | 3567.00000 | 3571.16000 | 40.0490 | 142938.4000 | 3569.08999 2014-03-26 19:39:00 | 3571.00000 | 3572.51000 | 3568.27000 | 3570.89000 | 33.9380 | 121179.4900 | 3570.60998 2014-03-26 19:40:00 | 3569.72000 | 3569.77000 | 3569.72000 | 3569.77000 | 3.4060 | 12158.4700 | 3569.72000 2014-03-26 19:41:00 | 3569.98000 | 3570.00000 | 3569.87000 | 3569.91000 | 9.8000 | 34985.4300 | 3569.94000 2014-03-26 19:42:00 | 3569.89000 | 3569.93000 | 3569.89000 | 3569.91000 | 6.2650 | 22365.4500 | 3569.89999 2014-03-26 19:43:00 | 3569.91000 | 3570.53000 | 3569.91000 | 3570.29000 | 20.6920 | 73869.8200 | 3569.97001 2014-03-26 19:44:00 | 3570.96000 | 3571.00000 | 3570.96000 | 3571.00000 | 1.0300 | 3678.1300 | 3571.00000 2014-03-26 19:45:00 | 3571.22000 | 3571.47000 | 3569.73000 | 3569.73000 | 24.9020 | 88912.7400 | 3570.51001 2014-03-26 19:46:00 | 3569.00000 | 3569.56000 | 3567.00000 | 3569.44000 | 1.9560 | 6980.6500 | 3568.84000 2014-03-26 19:47:00 | 3569.38000 | 3569.39000 | 3569.38000 | 3569.39000 | 0.5000 | 1784.6900 | 3569.38000 2014-03-26 19:48:00 | 3569.39000 | 3569.39000 | 3569.26000 | 3569.26000 | 2.1300 | 7602.5400 | 3569.27000 2014-03-26 19:49:00 | 3569.26000 | 3569.26000 | 3568.88000 | 3568.88000 | 10.9060 | 38922.7400 | 3568.92999 2014-03-26 19:50:00 | 3568.55000 | 3568.55000 | 3568.05000 | 3568.05000 | 12.1400 | 43319.5000 | 3568.33000 2014-03-26 19:51:00 | 3568.05000 | 3568.05000 | 3561.29000 | 3564.51000 | 32.8710 | 117149.2400 | 3563.91001 2014-03-26 19:52:00 | 3564.56000 | 3567.77000 | 3562.97000 | 3567.10000 | 24.7780 | 88357.1500 | 3565.94999 2014-03-26 19:53:00 | 3568.72000 | 3569.00000 | 3564.85000 | 3568.37000 | 37.2250 | 132735.5900 | 3565.75995 2014-03-26 19:54:00 | 3568.54000 | 3568.98000 | 3565.66000 | 3565.96000 | 25.5590 | 91174.8600 | 3567.22999 2014-03-26 19:55:00 | 3565.96000 | 3567.95000 | 3565.01000 | 3565.39000 | 18.8010 | 67051.5500 | 3566.38001 2014-03-26 19:56:00 | 3566.12000 | 3569.10000 | 3565.42000 | 3567.56000 | 16.2700 | 58037.0000 | 3567.12000 2014-03-26 19:57:00 | 3566.90000 | 3572.00000 | 3566.02000 | 3570.28000 | 51.9561 | 185476.9200 | 3569.87994 2014-03-26 19:58:00 | 3570.34000 | 3571.85000 | 3570.25000 | 3571.61000 | 41.4980 | 148178.1200 | 3570.72998 2014-03-26 19:59:00 | 3571.61000 | 3574.00000 | 3571.24000 | 3571.24000 | 16.9860 | 60675.1600 | 3572.06998 2014-03-26 20:00:00 | 3570.96000 | 3573.09000 | 3570.96000 | 3572.13000 | 18.9460 | 67678.1000 | 3572.15998 2014-03-26 20:01:00 | 3572.59000 | 3573.19000 | 3572.59000 | 3573.19000 | 0.0900 | 321.5700 | 3572.96000 2014-03-26 20:02:00 | 3573.94000 | 3574.27000 | 3573.94000 | 3574.27000 | 7.6720 | 27420.0900 | 3574.05000 2014-03-26 20:03:00 | 3574.27000 | 3574.72000 | 3574.27000 | 3574.67000 | 17.4010 | 62201.2900 | 3574.58000 2014-03-26 20:04:00 | 3574.65000 | 3575.00000 | 3574.39000 | 3575.00000 | 13.1190 | 46898.1400 | 3574.83000 2014-03-26 20:05:00 | 3575.30000 | 3576.28000 | 3574.39000 | 3574.42000 | 57.0330 | 203904.7900 | 3575.21005 2014-03-26 20:06:00 | 3575.14000 | 3580.00000 | 3575.14000 | 3578.70000 | 25.6340 | 91702.6700 | 3577.38003 2014-03-26 20:07:00 | 3577.30000 | 3577.38000 | 3575.56000 | 3575.62000 | 20.4560 | 73161.2400 | 3576.51998 2014-03-26 20:08:00 | 3575.66000 | 3580.00000 | 3575.64000 | 3577.05000 | 30.1250 | 107760.1700 | 3577.09996 2014-03-26 20:09:00 | 3576.88000 | 3576.93000 | 3575.61000 | 3576.42000 | 28.3900 | 101534.5400 | 3576.42000 2014-03-26 20:10:00 | 3576.25000 | 3577.42000 | 3576.25000 | 3577.42000 | 3.8040 | 13604.7000 | 3576.42000 2014-03-26 20:11:00 | 3577.69000 | 3578.14000 | 3577.69000 | 3578.14000 | 5.0000 | 17889.3500 | 3577.87000 2014-03-26 20:12:00 | 3578.78000 | 3580.00000 | 3578.73000 | 3579.01000 | 12.0100 | 42986.3000 | 3579.21000 2014-03-26 20:13:00 | 3578.55000 | 3580.00000 | 3573.70000 | 3574.39000 | 48.6840 | 174118.2600 | 3576.50005 2014-03-26 20:14:00 | 3576.75000 | 3578.84000 | 3570.02000 | 3573.37000 | 58.1950 | 208054.7000 | 3575.12992 2014-03-26 20:15:00 | 3574.06000 | 3577.00000 | 3573.99000 | 3576.61000 | 44.8780 | 160458.4300 | 3575.43997 2014-03-26 20:16:00 | 3575.33000 | 3578.00000 | 3575.33000 | 3575.46000 | 17.8700 | 63898.2600 | 3575.73000 2014-03-26 20:17:00 | 3575.46000 | 3575.48000 | 3575.00000 | 3575.48000 | 2.1540 | 7701.0300 | 3575.22000 2014-03-26 20:18:00 | 3575.00000 | 3575.00000 | 3570.00000 | 3570.20000 | 43.5420 | 155476.3900 | 3570.72002 2014-03-26 20:19:00 | 3571.45000 | 3574.32000 | 3570.68000 | 3571.11000 | 35.1970 | 125719.6200 | 3571.87997 2014-03-26 20:20:00 | 3571.95000 | 3572.00000 | 3571.16000 | 3571.19000 | 6.6200 | 23641.2500 | 3571.19000 2014-03-26 20:21:00 | 3571.19000 | 3572.86000 | 3570.00000 | 3571.35000 | 46.3039 | 165366.2200 | 3571.32005 2014-03-26 20:22:00 | 3571.35000 | 3571.35000 | 3570.00000 | 3570.02000 | 19.7920 | 70660.2600 | 3570.14001 2014-03-26 20:23:00 | 3570.02000 | 3570.02000 | 3570.02000 | 3570.02000 | 0.7270 | 2595.4000 | 3570.02000 2014-03-26 20:24:00 | 3570.00000 | 3572.29000 | 3570.00000 | 3570.18000 | 7.3970 | 26417.0200 | 3571.31999 2014-03-26 20:25:00 | 3570.18000 | 3572.18000 | 3570.00000 | 3571.54000 | 49.9639 | 178397.2400 | 3570.52006 2014-03-26 20:26:00 | 3571.69000 | 3572.13000 | 3570.00000 | 3572.13000 | 45.5980 | 162836.2100 | 3571.12997 2014-03-26 20:27:00 | 3570.91000 | 3572.27000 | 3570.29000 | 3572.22000 | 26.6290 | 95101.5300 | 3571.34999 2014-03-26 20:28:00 | 3572.27000 | 3572.27000 | 3570.27000 | 3571.11000 | 22.8680 | 81662.1700 | 3571.01999 2014-03-26 20:29:00 | 3571.96000 | 3575.00000 | 3570.77000 | 3574.85000 | 56.5360 | 201948.4600 | 3572.02994 2014-03-26 20:30:00 | 3574.85000 | 3578.64000 | 3572.00000 | 3577.38000 | 44.6871 | 159812.9900 | 3576.26996 2014-03-26 20:31:00 | 3577.18000 | 3577.18000 | 3572.00000 | 3575.24000 | 23.8380 | 85218.6400 | 3574.90999 2014-03-26 20:32:00 | 3576.90000 | 3580.00000 | 3575.14000 | 3579.59000 | 22.0630 | 78933.2400 | 3577.63002 2014-03-26 20:33:00 | 3578.52000 | 3579.54000 | 3572.04000 | 3574.79000 | 27.8620 | 99601.9800 | 3574.83002 2014-03-26 20:34:00 | 3574.80000 | 3574.80000 | 3570.04000 | 3570.87000 | 36.6560 | 130939.4100 | 3572.10996 2014-03-26 20:35:00 | 3571.43000 | 3571.46000 | 3570.23000 | 3570.38000 | 23.2440 | 82998.7800 | 3570.76003 2014-03-26 20:36:00 | 3570.60000 | 3571.39000 | 3570.29000 | 3571.10000 | 30.1500 | 107664.4500 | 3570.96000 2014-03-26 20:37:00 | 3570.68000 | 3571.40000 | 3570.34000 | 3571.29000 | 33.8640 | 120927.2200 | 3570.97004 2014-03-26 20:38:00 | 3570.49000 | 3571.35000 | 3570.33000 | 3571.10000 | 31.7410 | 113335.2100 | 3570.63001 2014-03-26 20:39:00 | 3571.00000 | 3571.00000 | 3570.67000 | 3570.86000 | 11.0940 | 39614.4200 | 3570.80001 2014-03-26 20:40:00 | 3571.00000 | 3571.18000 | 3570.03000 | 3570.94000 | 3.5420 | 12647.0400 | 3570.59000 2014-03-26 20:41:00 | 3570.94000 | 3570.94000 | 3570.33000 | 3570.84000 | 4.1340 | 14761.3500 | 3570.72000 2014-03-26 20:42:00 | 3571.14000 | 3575.82000 | 3570.14000 | 3570.98000 | 30.2200 | 107944.0000 | 3571.94000 2014-03-26 20:43:00 | 3570.70000 | 3570.70000 | 3570.01000 | 3570.02000 | 5.0280 | 17951.1800 | 3570.24000 2014-03-26 20:44:00 | 3570.02000 | 3570.55000 | 3570.01000 | 3570.55000 | 14.7520 | 52665.9600 | 3570.09001 2014-03-26 20:45:00 | 3570.01000 | 3570.01000 | 3569.99999 | 3570.00000 | 6.7650 | 24151.0700 | 3569.99999 2014-03-26 20:46:00 | 3570.00000 | 3570.00001 | 3570.00000 | 3570.00000 | 10.5120 | 37527.8400 | 3570.00001 2014-03-26 20:47:00 | 3570.55000 | 3570.57000 | 3570.00000 | 3570.08000 | 22.1070 | 78925.6900 | 3570.16998 2014-03-26 20:48:00 | 3570.08000 | 3570.08000 | 3570.08000 | 3570.08000 | 0.1100 | 392.7100 | 3570.08000 2014-03-26 20:49:00 | 3570.08000 | 3571.07000 | 3570.00000 | 3570.72000 | 23.2420 | 82981.3700 | 3570.32001 2014-03-26 20:50:00 | 3570.27000 | 3580.00000 | 3570.08000 | 3578.48000 | 46.6121 | 166693.5600 | 3576.19003 2014-03-26 20:51:00 | 3572.96000 | 3576.73000 | 3572.96000 | 3573.95000 | 42.8861 | 153335.6600 | 3575.41995 2014-03-26 20:52:00 | 3575.31000 | 3576.51000 | 3570.15000 | 3570.68000 | 26.8290 | 95906.0600 | 3574.71999 2014-03-26 20:53:00 | 3573.52000 | 3573.52000 | 3570.00000 | 3570.78000 | 43.6479 | 155920.4900 | 3572.22997 2014-03-26 20:54:00 | 3571.82000 | 3572.22000 | 3571.23000 | 3571.87000 | 17.4530 | 62337.3800 | 3571.73001 2014-03-26 20:55:00 | 3571.57000 | 3573.47000 | 3570.91000 | 3571.99000 | 25.3090 | 90406.5800 | 3572.10999 2014-03-26 20:56:00 | 3572.86000 | 3572.88000 | 3571.30000 | 3572.15000 | 23.9810 | 85661.0300 | 3572.04001 2014-03-26 20:57:00 | 3572.08000 | 3572.20000 | 3571.67000 | 3572.04000 | 6.0700 | 21681.1600 | 3571.85000 2014-03-26 20:58:00 | 3572.11000 | 3572.16000 | 3572.11000 | 3572.16000 | 2.4100 | 8608.8100 | 3572.12000 2014-03-26 20:59:00 | 3572.48000 | 3572.48000 | 3572.24000 | 3572.36000 | 2.6910 | 9613.2000 | 3572.35000 2014-03-26 21:00:00 | 3572.51000 | 3573.05000 | 3571.02000 | 3571.22000 | 39.2969 | 140394.6400 | 3572.65997 2014-03-26 21:01:00 | 3571.47000 | 3572.77000 | 3571.00000 | 3571.68000 | 43.9320 | 156913.8100 | 3571.74003 2014-03-26 21:02:00 | 3571.71000 | 3575.00000 | 3571.68000 | 3572.34000 | 6.3620 | 22726.2000 | 3572.18000 2014-03-26 21:03:00 | 3572.53000 | 3574.22000 | 3572.53000 | 3572.65000 | 10.8820 | 38894.0800 | 3574.17001 2014-03-26 21:04:00 | 3572.65000 | 3572.65000 | 3572.65000 | 3572.65000 | 0.9550 | 3411.8800 | 3572.65000 2014-03-26 21:05:00 | 3572.65000 | 3572.65000 | 3572.65000 | 3572.65000 | 0.7200 | 2572.3100 | 3572.65000 2014-03-26 21:06:00 | 3572.65000 | 3573.17000 | 3571.53000 | 3571.59000 | 13.3590 | 47723.1600 | 3572.36000 2014-03-26 21:07:00 | 3571.90000 | 3572.94000 | 3571.00000 | 3572.21000 | 54.2670 | 193843.7800 | 3572.03995 2014-03-26 21:08:00 | 3571.97000 | 3572.95000 | 3571.89000 | 3571.93000 | 45.6640 | 163136.6400 | 3572.54005 2014-03-26 21:09:00 | 3571.54000 | 3573.00000 | 3571.36000 | 3571.50000 | 46.8779 | 167469.1000 | 3572.44997 2014-03-26 21:10:00 | 3572.07000 | 3572.37000 | 3571.50000 | 3572.37000 | 11.0850 | 39598.4400 | 3572.24998 2014-03-26 21:11:00 | 3571.50000 | 3571.95000 | 3571.00000 | 3571.00000 | 36.7100 | 131120.2400 | 3571.79000 2014-03-26 21:12:00 | 3571.00000 | 3572.23000 | 3570.50000 | 3570.50000 | 18.0120 | 64326.8000 | 3571.33001 2014-03-26 21:13:00 | 3571.29000 | 3571.32000 | 3570.50000 | 3570.60000 | 23.0220 | 82206.3800 | 3570.78001 2014-03-26 21:14:00 | 3570.60000 | 3570.60000 | 3570.00000 | 3570.51000 | 4.6940 | 16760.0900 | 3570.54001 2014-03-26 21:15:00 | 3570.00000 | 3570.50000 | 3567.11000 | 3568.29000 | 23.1900 | 82766.4900 | 3569.06000 2014-03-26 21:16:00 | 3568.17000 | 3569.79000 | 3567.73000 | 3568.16000 | 54.0429 | 192864.1100 | 3568.72004 2014-03-26 21:17:00 | 3568.26000 | 3570.70000 | 3568.26000 | 3569.01000 | 29.4230 | 105006.3900 | 3568.85003 2014-03-26 21:18:00 | 3569.82000 | 3570.71000 | 3568.58000 | 3570.71000 | 23.0240 | 82186.2400 | 3569.59003 2014-03-26 21:19:00 | 3570.50000 | 3570.71000 | 3569.31000 | 3570.71000 | 44.7960 | 159925.6700 | 3570.08995 2014-03-26 21:20:00 | 3570.71000 | 3570.71000 | 3569.39000 | 3569.43000 | 43.8210 | 156445.7600 | 3570.11001 2014-03-26 21:21:00 | 3570.62000 | 3570.71000 | 3569.29000 | 3569.29000 | 47.9400 | 171147.0900 | 3570.03000 2014-03-26 21:22:00 | 3570.71000 | 3572.50000 | 3569.36000 | 3570.11000 | 20.8900 | 74585.6500 | 3570.40000 2014-03-26 21:23:00 | 3570.04000 | 3571.20000 | 3568.72000 | 3568.72000 | 16.6670 | 59502.2200 | 3570.05999 2014-03-26 21:24:00 | 3568.23000 | 3569.21000 | 3568.03000 | 3569.21000 | 25.9650 | 92652.3800 | 3568.35996 2014-03-26 21:25:00 | 3569.21000 | 3572.50000 | 3568.95000 | 3570.26000 | 6.6570 | 23766.1700 | 3570.09999 2014-03-26 21:26:00 | 3570.13000 | 3571.78000 | 3569.16000 | 3569.63000 | 58.7370 | 209727.6700 | 3570.61995 2014-03-26 21:27:00 | 3570.08000 | 3570.28000 | 3569.15000 | 3570.10000 | 29.8800 | 106668.3600 | 3569.89000 2014-03-26 21:28:00 | 3569.11000 | 3569.85000 | 3561.04000 | 3569.52000 | 6.1650 | 22001.8800 | 3568.83999 2014-03-26 21:29:00 | 3569.51000 | 3569.54000 | 3569.16000 | 3569.23000 | 10.7190 | 38260.1900 | 3569.38000 2014-03-26 21:30:00 | 3569.19000 | 3575.00000 | 3568.80000 | 3569.18000 | 29.1810 | 104204.3100 | 3570.96001 2014-03-26 21:31:00 | 3569.01000 | 3569.96000 | 3569.01000 | 3569.01000 | 22.3730 | 79850.1400 | 3569.04002 2014-03-26 21:32:00 | 3568.96000 | 3571.30000 | 3568.96000 | 3569.79000 | 31.5980 | 112811.4000 | 3570.20998 2014-03-26 21:33:00 | 3569.47000 | 3569.47000 | 3568.97000 | 3568.97000 | 3.8110 | 13601.7900 | 3569.09000 2014-03-26 21:34:00 | 3568.97000 | 3571.00000 | 3568.89000 | 3570.97000 | 13.2430 | 47272.2600 | 3569.60001 2014-03-26 21:35:00 | 3570.20000 | 3571.00000 | 3569.85000 | 3569.85000 | 40.1360 | 143310.0700 | 3570.60996 2014-03-26 21:36:00 | 3571.31000 | 3575.00000 | 3570.17000 | 3571.19000 | 17.3720 | 62051.5500 | 3571.93001 2014-03-26 21:37:00 | 3571.99000 | 3574.20000 | 3571.60000 | 3571.83000 | 43.3850 | 154997.3500 | 3572.59994 2014-03-26 21:38:00 | 3572.04000 | 3572.04000 | 3572.04000 | 3572.04000 | 1.0000 | 3572.0400 | 3572.04000 2014-03-26 21:39:00 | 3572.07000 | 3572.16000 | 3572.07000 | 3572.07000 | 6.4800 | 23147.0900 | 3572.08000 2014-03-26 21:40:00 | 3571.86000 | 3572.61000 | 3571.86000 | 3572.61000 | 4.1690 | 14892.8800 | 3572.29000 2014-03-26 21:41:00 | 3573.56000 | 3573.56000 | 3572.96000 | 3573.31000 | 18.1500 | 64854.7700 | 3573.27000 2014-03-26 21:42:00 | 3573.54000 | 3574.95000 | 3573.54000 | 3574.55000 | 8.0680 | 28838.9900 | 3574.49000 2014-03-26 21:43:00 | 3574.87000 | 3574.89000 | 3573.74000 | 3574.19000 | 11.1440 | 39832.3400 | 3574.33001 2014-03-26 21:44:00 | 3574.19000 | 3574.19000 | 3574.19000 | 3574.19000 | 6.8620 | 24526.0900 | 3574.19000 2014-03-26 21:45:00 | 3574.19000 | 3574.19000 | 3565.00000 | 3568.79000 | 0.7300 | 2608.4300 | 3573.19000 2014-03-26 21:46:00 | 3571.42000 | 3573.23000 | 3571.42000 | 3573.12000 | 14.8060 | 52901.3800 | 3572.96998 2014-03-26 21:47:00 | 3573.13000 | 3573.14000 | 3573.02000 | 3573.02000 | 4.0530 | 14481.8100 | 3573.11000 2014-03-26 21:48:00 | 3573.16000 | 3573.18000 | 3573.16000 | 3573.16000 | 2.1500 | 7682.3100 | 3573.17000 2014-03-26 21:49:00 | 3573.42000 | 3573.70000 | 3573.42000 | 3573.65000 | 6.9310 | 24769.0700 | 3573.66000 2014-03-26 21:50:00 | 3574.15000 | 3574.93000 | 3573.66000 | 3573.76000 | 21.8390 | 78060.6700 | 3574.36999 2014-03-26 21:51:00 | 3574.01000 | 3574.93000 | 3573.66000 | 3574.60000 | 3.9110 | 13978.9800 | 3574.27000 2014-03-26 21:52:00 | 3573.66000 | 3575.00000 | 3573.66000 | 3573.66000 | 28.2760 | 101067.5900 | 3574.31997 2014-03-26 21:53:00 | 3574.01000 | 3574.86000 | 3573.67000 | 3574.16000 | 33.5950 | 120083.4400 | 3574.43995 2014-03-26 21:54:00 | 3574.74000 | 3574.89000 | 3573.66000 | 3574.28000 | 44.4369 | 158830.9500 | 3574.29996 2014-03-26 21:55:00 | 3574.76000 | 3574.94000 | 3573.67000 | 3574.38000 | 60.1390 | 214953.1600 | 3574.26998 2014-03-26 21:56:00 | 3574.67000 | 3574.94000 | 3573.79000 | 3573.79000 | 24.1180 | 86208.0000 | 3574.42999 2014-03-26 21:57:00 | 3573.88000 | 3574.91000 | 3573.67000 | 3574.50000 | 35.8030 | 127964.5000 | 3574.13003 2014-03-26 21:58:00 | 3573.36000 | 3573.36000 | 3573.32000 | 3573.36000 | 0.8330 | 2976.6100 | 3573.36000 2014-03-26 21:59:00 | 3573.52000 | 3573.52000 | 3573.52000 | 3573.52000 | 0.0210 | 75.0400 | 3573.52000 2014-03-26 22:00:00 | 3573.54000 | 3573.54000 | 3573.53000 | 3573.53000 | 1.9600 | 7004.1200 | 3573.53000 2014-03-26 22:01:00 | 3573.53000 | 3573.57000 | 3572.45000 | 3572.89000 | 43.1710 | 154258.2500 | 3573.19001 2014-03-26 22:02:00 | 3573.00000 | 3573.07000 | 3573.00000 | 3573.07000 | 1.7940 | 6410.0700 | 3573.06000 2014-03-26 22:03:00 | 3573.05000 | 3573.05000 | 3573.05000 | 3573.05000 | 0.9820 | 3508.7400 | 3573.05000 2014-03-26 22:04:00 | . | . | . | . | . | . | . 2014-03-26 22:05:00 | . | . | . | . | . | . | . 2014-03-26 22:06:00 | . | . | . | . | . | . | . 2014-03-26 22:07:00 | 3573.43000 | 3573.43000 | 3572.38000 | 3573.43000 | 34.8540 | 124531.2300 | 3572.94004 2014-03-26 22:08:00 | 3573.17000 | 3574.02000 | 3572.38000 | 3574.02000 | 32.1050 | 114710.6700 | 3572.98005 2014-03-26 22:09:00 | 3572.92000 | 3572.92000 | 3571.62000 | 3571.65000 | 10.6060 | 37883.4800 | 3571.88999 2014-03-26 22:10:00 | 3572.59000 | 3573.47000 | 3570.76000 | 3572.07000 | 67.5290 | 241216.2500 | 3572.03998 2014-03-26 22:11:00 | 3572.47000 | 3573.37000 | 3572.19000 | 3573.00000 | 15.0890 | 53909.2100 | 3572.75000 2014-03-26 22:12:00 | 3572.42000 | 3573.42000 | 3571.07000 | 3572.24000 | 15.5020 | 55380.5000 | 3572.47001 2014-03-26 22:13:00 | 3571.23000 | 3572.77000 | 3571.23000 | 3572.00000 | 45.5750 | 162799.0100 | 3572.10994 2014-03-26 22:14:00 | 3571.78000 | 3573.53000 | 3571.35000 | 3573.53000 | 22.1090 | 78974.9500 | 3572.06999 2014-03-26 22:15:00 | 3574.48000 | 3574.48000 | 3573.53000 | 3573.58000 | 62.6529 | 223929.0400 | 3574.12005 2014-03-26 22:16:00 | 3573.79000 | 3574.51000 | 3573.62000 | 3573.78000 | 50.5560 | 180695.8900 | 3574.16994 2014-03-26 22:17:00 | 3573.55000 | 3574.07000 | 3572.77000 | 3572.77000 | 37.2350 | 133070.4100 | 3573.79995 2014-03-26 22:18:00 | 3572.45000 | 3574.54000 | 3570.00000 | 3573.94000 | 44.7890 | 159994.3800 | 3572.17999 2014-03-26 22:19:00 | 3574.12000 | 3575.00000 | 3574.12000 | 3574.21000 | 6.3770 | 22792.8000 | 3574.21999 2014-03-26 22:20:00 | 3574.87000 | 3574.87000 | 3573.28000 | 3574.33000 | 55.4170 | 198045.3500 | 3573.72995 2014-03-26 22:21:00 | 3574.11000 | 3574.38000 | 3574.02000 | 3574.37000 | 4.9190 | 17581.0600 | 3574.11000 2014-03-26 22:22:00 | 3574.37000 | 3574.75000 | 3573.85000 | 3574.75000 | 21.0430 | 75212.3000 | 3574.22002 2014-03-26 22:23:00 | 3573.31000 | 3574.92000 | 3573.31000 | 3573.95000 | 25.7050 | 91876.2000 | 3574.24996 2014-03-26 22:24:00 | 3573.85000 | 3574.84000 | 3573.33000 | 3573.39000 | 40.6310 | 145215.1300 | 3574.00001 2014-03-26 22:25:00 | 3574.42000 | 3574.83000 | 3573.46000 | 3574.18000 | 12.5480 | 44848.9500 | 3574.18999 2014-03-26 22:26:00 | 3573.46000 | 3573.92000 | 3571.39000 | 3573.29000 | 22.7730 | 81363.9900 | 3572.83002 2014-03-26 22:27:00 | 3573.31000 | 3573.36000 | 3573.00000 | 3573.00000 | 5.5470 | 19820.5900 | 3573.21000 2014-03-26 22:28:00 | 3573.00000 | 3573.15000 | 3571.88000 | 3572.52000 | 7.2790 | 26005.0700 | 3572.62000 2014-03-26 22:29:00 | 3572.39000 | 3573.51000 | 3571.89000 | 3572.80000 | 35.2680 | 125994.9000 | 3572.49998 2014-03-26 22:30:00 | 3571.24000 | 3572.71000 | 3570.00000 | 3571.14000 | 50.8049 | 181447.3200 | 3571.44993 2014-03-26 22:31:00 | 3571.53000 | 3572.65000 | 3570.89000 | 3570.89000 | 18.1330 | 64760.5200 | 3571.42002 2014-03-26 22:32:00 | 3570.80000 | 3571.75000 | 3570.57000 | 3571.75000 | 2.0030 | 7153.5000 | 3571.39000 2014-03-26 22:33:00 | 3572.59000 | 3572.83000 | 3572.56000 | 3572.78000 | 1.2970 | 4633.7800 | 3572.69000 2014-03-26 22:34:00 | 3572.78000 | 3573.19000 | 3570.44000 | 3572.96000 | 43.5860 | 155712.8100 | 3572.53995 2014-03-26 22:35:00 | 3572.01000 | 3573.49000 | 3569.28000 | 3570.00000 | 51.2720 | 183094.7900 | 3571.05003 2014-03-26 22:36:00 | 3570.37000 | 3572.13000 | 3570.37000 | 3571.31000 | 7.3680 | 26309.0100 | 3570.71000 2014-03-26 22:37:00 | 3571.31000 | 3572.44000 | 3570.93000 | 3571.25000 | 16.6330 | 59406.6300 | 3571.61001 2014-03-26 22:38:00 | 3572.21000 | 3572.44000 | 3570.95000 | 3571.14000 | 62.7440 | 224103.9800 | 3571.72007 2014-03-26 22:39:00 | 3571.53000 | 3573.65000 | 3568.61000 | 3571.09000 | 53.9961 | 192845.8600 | 3571.47994 2014-03-26 22:40:00 | 3571.50000 | 3571.82000 | 3567.24000 | 3570.75000 | 35.2160 | 125742.8400 | 3570.61996 2014-03-26 22:41:00 | 3571.34000 | 3572.00000 | 3571.34000 | 3572.00000 | 9.9290 | 35465.0600 | 3571.87000 2014-03-26 22:42:00 | 3572.00000 | 3572.07000 | 3572.00000 | 3572.07000 | 4.4350 | 15842.0000 | 3572.04001 2014-03-26 22:43:00 | 3572.18000 | 3572.84000 | 3571.19000 | 3571.36000 | 45.8720 | 163851.6500 | 3571.93003 2014-03-26 22:44:00 | 3571.60000 | 3573.95000 | 3571.19000 | 3573.10000 | 27.2000 | 97159.3700 | 3572.04000 2014-03-26 22:45:00 | 3573.25000 | 3573.94000 | 3572.51000 | 3572.52000 | 16.1510 | 57710.4700 | 3573.18000 2014-03-26 22:46:00 | 3572.45000 | 3572.45000 | 3572.00000 | 3572.15000 | 5.6020 | 20011.7000 | 3572.24000 2014-03-26 22:47:00 | 3572.13000 | 3573.68000 | 3569.75000 | 3571.10000 | 45.9490 | 164156.5300 | 3572.57999 2014-03-26 22:48:00 | 3572.65000 | 3573.46000 | 3564.62000 | 3567.99000 | 18.2100 | 65012.6600 | 3570.16000 2014-03-26 22:49:00 | 3568.16000 | 3571.86000 | 3568.16000 | 3568.97000 | 37.3910 | 133478.8600 | 3569.81001 2014-03-26 22:50:00 | 3570.99000 | 3570.99000 | 3569.45000 | 3570.94000 | 43.4530 | 155122.4600 | 3569.89004 2014-03-26 22:51:00 | 3570.64000 | 3571.00000 | 3570.12000 | 3570.90000 | 33.5530 | 119804.8500 | 3570.62003 2014-03-26 22:52:00 | 3570.90000 | 3570.90000 | 3570.54000 | 3570.74000 | 2.5450 | 9087.5700 | 3570.75000 2014-03-26 22:53:00 | 3570.72000 | 3571.20000 | 3569.00000 | 3570.41000 | 34.3690 | 122712.1500 | 3570.42999 2014-03-26 22:54:00 | 3570.36000 | 3571.45000 | 3568.80000 | 3569.00000 | 28.9830 | 103461.3900 | 3569.73002 2014-03-26 22:55:00 | 3567.29000 | 3571.36000 | 3567.29000 | 3570.42000 | 32.8500 | 117283.4500 | 3570.27000 2014-03-26 22:56:00 | 3569.82000 | 3570.42000 | 3568.63000 | 3568.99000 | 37.7680 | 134808.0900 | 3569.36998 2014-03-26 22:57:00 | 3568.99000 | 3571.00000 | 3568.99000 | 3570.65000 | 40.6620 | 145181.7500 | 3570.45002 2014-03-26 22:58:00 | 3570.99000 | 3571.00000 | 3568.14000 | 3568.19000 | 19.2230 | 68607.4500 | 3569.03002 2014-03-26 22:59:00 | 3569.13000 | 3571.00000 | 3563.20000 | 3570.80000 | 49.4080 | 176377.0100 | 3569.80997 2014-03-26 23:00:00 | 3569.84000 | 3571.00000 | 3565.95000 | 3566.83000 | 42.7299 | 152534.8000 | 3569.74000 2014-03-26 23:01:00 | 3566.52000 | 3569.51000 | 3566.52000 | 3567.65000 | 32.7020 | 116672.6000 | 3567.75002 2014-03-26 23:02:00 | 3566.84000 | 3570.95000 | 3563.20000 | 3567.27000 | 54.0950 | 192965.4600 | 3567.15992 2014-03-26 23:03:00 | 3569.90000 | 3569.90000 | 3561.17000 | 3566.92000 | 49.7999 | 177542.2500 | 3565.11000 2014-03-26 23:04:00 | 3567.89000 | 3567.98000 | 3561.03000 | 3565.49000 | 80.6990 | 287764.6200 | 3565.89998 2014-03-26 23:05:00 | 3565.49000 | 3566.69000 | 3560.51000 | 3561.51000 | 64.0310 | 228192.3900 | 3563.78002 2014-03-26 23:06:00 | 3561.51000 | 3565.01000 | 3561.00000 | 3562.00000 | 78.2050 | 278652.9300 | 3563.10989 2014-03-26 23:07:00 | 3561.10000 | 3562.00000 | 3561.00000 | 3561.14000 | 21.1140 | 75190.9800 | 3561.19002 2014-03-26 23:08:00 | 3561.98000 | 3564.90000 | 3561.25000 | 3561.88000 | 57.1430 | 203587.4600 | 3562.77005 2014-03-26 23:09:00 | 3561.82000 | 3564.70000 | 3561.12000 | 3561.12000 | 67.1890 | 239336.6200 | 3562.13998 2014-03-26 23:10:00 | 3561.12000 | 3562.20000 | 3561.12000 | 3561.56000 | 33.6110 | 119715.5100 | 3561.80001 2014-03-26 23:11:00 | 3562.35000 | 3564.97000 | 3561.98000 | 3564.53000 | 60.6210 | 216016.9300 | 3563.40002 2014-03-26 23:12:00 | 3563.43000 | 3564.50000 | 3561.44000 | 3562.79000 | 58.5130 | 208487.6500 | 3563.10005 2014-03-26 23:13:00 | 3561.75000 | 3563.17000 | 3561.43000 | 3561.43000 | 30.1230 | 107306.7100 | 3562.29003 2014-03-26 23:14:00 | 3561.43000 | 3564.71000 | 3560.40000 | 3563.13000 | 33.7890 | 120372.1600 | 3562.46999 2014-03-26 23:15:00 | 3562.94000 | 3564.91000 | 3560.97000 | 3563.45000 | 42.3339 | 150879.0300 | 3564.02005 2014-03-26 23:16:00 | 3563.45000 | 3565.22000 | 3558.00000 | 3560.43000 | 39.7640 | 141602.2800 | 3561.07004 2014-03-26 23:17:00 | 3562.82000 | 3563.78000 | 3558.00000 | 3559.81000 | 72.6511 | 258634.9600 | 3559.96002 2014-03-26 23:18:00 | 3558.00000 | 3561.08000 | 3558.00000 | 3560.02000 | 25.5940 | 91081.1300 | 3558.69003 2014-03-26 23:19:00 | 3558.12000 | 3559.65000 | 3556.01000 | 3557.54000 | 37.7750 | 134399.2700 | 3557.88995 2014-03-26 23:20:00 | 3557.49000 | 3557.49000 | 3553.00000 | 3553.01000 | 68.0340 | 241819.9000 | 3554.40008 2014-03-26 23:21:00 | 3553.02000 | 3554.94000 | 3551.51000 | 3553.52000 | 51.0520 | 181382.1800 | 3552.89003 2014-03-26 23:22:00 | 3553.95000 | 3553.95000 | 3551.78000 | 3551.84000 | 32.0880 | 114008.7400 | 3552.99998 2014-03-26 23:23:00 | 3551.75000 | 3555.00000 | 3551.45000 | 3552.86000 | 52.2691 | 185735.5000 | 3553.44999 2014-03-26 23:24:00 | 3554.05000 | 3554.90000 | 3551.00000 | 3553.02000 | 85.6680 | 304395.3700 | 3553.19995 2014-03-26 23:25:00 | 3552.75000 | 3554.95000 | 3552.75000 | 3554.89000 | 34.9500 | 124205.2500 | 3553.80000 2014-03-26 23:26:00 | 3554.95000 | 3555.00000 | 3554.02000 | 3554.07000 | 27.2980 | 97030.2200 | 3554.47998 2014-03-26 23:27:00 | 3554.60000 | 3554.62000 | 3554.14000 | 3554.60000 | 7.0530 | 25069.6900 | 3554.47001 2014-03-26 23:28:00 | 3554.60000 | 3557.35000 | 3554.47000 | 3556.08000 | 29.2520 | 104016.7800 | 3555.89002 2014-03-26 23:29:00 | 3556.08000 | 3556.89000 | 3554.39000 | 3556.27000 | 68.3709 | 243111.3200 | 3555.77002 2014-03-26 23:30:00 | 3556.66000 | 3556.98000 | 3555.80000 | 3555.91000 | 45.9400 | 163382.4900 | 3556.43000 2014-03-26 23:31:00 | 3555.91000 | 3557.00000 | 3555.86000 | 3557.00000 | 20.4350 | 72670.9400 | 3556.20003 2014-03-26 23:32:00 | 3556.45000 | 3556.45000 | 3556.00000 | 3556.45000 | 3.7400 | 13300.2400 | 3556.21000 2014-03-26 23:33:00 | 3556.45000 | 3556.47000 | 3555.66000 | 3556.47000 | 1.9000 | 6757.2000 | 3556.42000 2014-03-26 23:34:00 | 3556.47000 | 3558.69000 | 3556.47000 | 3558.69000 | 30.0710 | 106988.1200 | 3557.85001 2014-03-26 23:35:00 | 3558.97000 | 3559.17000 | 3557.80000 | 3558.54000 | 26.1890 | 93191.9800 | 3558.43999 2014-03-26 23:36:00 | 3558.47000 | 3559.58000 | 3557.50000 | 3557.50000 | 52.1740 | 185673.6300 | 3558.74006 2014-03-26 23:37:00 | 3556.00000 | 3557.30000 | 3551.43000 | 3552.86000 | 76.0501 | 270287.2600 | 3554.07000 2014-03-26 23:38:00 | 3553.60000 | 3553.60000 | 3552.05000 | 3553.11000 | 14.0640 | 49966.8600 | 3552.82002 2014-03-26 23:39:00 | 3552.08000 | 3559.99000 | 3552.08000 | 3559.99000 | 2.8200 | 10019.9200 | 3553.16000 2014-03-26 23:40:00 | 3556.55000 | 3559.06000 | 3554.73000 | 3556.93000 | 38.3890 | 136554.5200 | 3557.12999 2014-03-26 23:41:00 | 3558.70000 | 3558.70000 | 3554.22000 | 3556.09000 | 28.3570 | 100850.0000 | 3556.43998 2014-03-26 23:42:00 | 3555.03000 | 3555.10000 | 3550.98000 | 3551.00000 | 126.6099 | 449743.5700 | 3552.20000 2014-03-26 23:43:00 | 3550.98000 | 3554.00000 | 3550.01000 | 3550.67000 | 41.7710 | 148361.9400 | 3551.79001 2014-03-26 23:44:00 | 3550.62000 | 3551.05000 | 3550.00000 | 3550.06000 | 13.5810 | 48214.6200 | 3550.15000 2014-03-26 23:45:00 | 3550.23000 | 3553.95000 | 3550.18000 | 3552.64000 | 43.1030 | 153091.8800 | 3551.77004 2014-03-26 23:46:00 | 3552.16000 | 3552.88000 | 3551.00000 | 3551.61000 | 60.5640 | 215131.3700 | 3552.13007 2014-03-26 23:47:00 | 3551.52000 | 3552.50000 | 3551.50000 | 3551.52000 | 15.1140 | 53685.9400 | 3552.07002 2014-03-26 23:48:00 | 3551.97000 | 3551.97000 | 3550.00000 | 3550.00000 | 34.0880 | 121021.0300 | 3550.24998 2014-03-26 23:49:00 | 3550.00000 | 3550.37000 | 3548.00000 | 3549.15000 | 30.6180 | 108645.1800 | 3548.40998 2014-03-26 23:50:00 | 3549.11000 | 3549.11000 | 3548.00000 | 3548.00000 | 14.0560 | 49872.4700 | 3548.12998 2014-03-26 23:51:00 | 3548.00000 | 3548.42000 | 3546.46000 | 3547.88000 | 45.5180 | 161497.9100 | 3547.99997 2014-03-26 23:52:00 | 3547.88000 | 3549.42000 | 3547.01000 | 3548.90000 | 21.7250 | 77083.2600 | 3548.13997 2014-03-26 23:53:00 | 3548.90000 | 3548.90000 | 3548.03000 | 3548.03000 | 9.2210 | 32719.9400 | 3548.42000 2014-03-26 23:54:00 | 3548.41000 | 3549.03000 | 3548.06000 | 3549.03000 | 10.4780 | 37185.0500 | 3548.86999 2014-03-26 23:55:00 | 3549.41000 | 3550.04000 | 3547.84000 | 3549.33000 | 17.6090 | 62501.7000 | 3549.41999 2014-03-26 23:56:00 | 3549.33000 | 3550.00000 | 3547.00000 | 3549.99000 | 26.1320 | 92753.9300 | 3549.44001 2014-03-26 23:57:00 | 3549.48000 | 3551.95000 | 3546.00000 | 3551.95000 | 23.4790 | 83358.4000 | 3550.33999 2014-03-26 23:58:00 | 3550.43000 | 3551.72000 | 3549.68000 | 3549.98000 | 41.2140 | 146346.1400 | 3550.88005 2014-03-26 23:59:00 | 3549.98000 | 3551.00000 | 3549.20000 | 3551.00000 | 20.3890 | 72382.7200 | 3550.08999 2014-03-27 00:00:00 | 3551.08000 | 3552.07000 | 3551.08000 | 3552.07000 | 11.7610 | 41770.5100 | 3551.61000 2014-03-27 00:01:00 | 3552.07000 | 3552.10000 | 3550.12000 | 3550.22000 | 43.8660 | 155756.4500 | 3550.72995 2014-03-27 00:02:00 | 3550.20000 | 3555.00000 | 3550.00000 | 3551.63000 | 23.4270 | 83197.2400 | 3551.33998 2014-03-27 00:03:00 | 3551.71000 | 3551.91000 | 3540.00000 | 3542.76000 | 43.4799 | 154261.1900 | 3547.87000 2014-03-27 00:04:00 | 3549.76000 | 3550.48000 | 3546.23000 | 3547.00000 | 77.5021 | 274970.4000 | 3547.91005 2014-03-27 00:05:00 | 3547.00000 | 3548.87000 | 3540.00000 | 3543.88000 | 55.7910 | 197716.5200 | 3543.88002 2014-03-27 00:06:00 | 3542.35000 | 3543.23000 | 3540.81000 | 3542.96000 | 117.9689 | 417864.7000 | 3542.15996 2014-03-27 00:07:00 | 3541.91000 | 3547.90000 | 3540.00000 | 3545.85000 | 106.1939 | 376342.5300 | 3543.92012 2014-03-27 00:08:00 | 3545.79000 | 3545.79000 | 3544.16000 | 3545.20000 | 127.3228 | 451355.6600 | 3544.97010 2014-03-27 00:09:00 | 3545.66000 | 3549.69000 | 3544.36000 | 3546.00000 | 55.9469 | 198352.6000 | 3545.36995 2014-03-27 00:10:00 | 3546.40000 | 3549.61000 | 3546.40000 | 3547.59000 | 79.8731 | 283424.1200 | 3548.43007 2014-03-27 00:11:00 | 3549.06000 | 3549.53000 | 3544.15000 | 3544.94000 | 111.2299 | 394618.0900 | 3547.77000 2014-03-27 00:12:00 | 3546.28000 | 3548.00000 | 3543.19000 | 3546.88000 | 73.5570 | 260837.7000 | 3546.05994 2014-03-27 00:13:00 | 3546.00000 | 3546.90000 | 3541.01000 | 3546.77000 | 111.6889 | 395836.7800 | 3544.09997 2014-03-27 00:14:00 | 3544.34000 | 3546.71000 | 3542.00000 | 3545.94000 | 102.4571 | 363177.7900 | 3544.67992 2014-03-27 00:15:00 | 3546.06000 | 3546.96000 | 3544.52000 | 3546.48000 | 83.7640 | 297002.8000 | 3545.71009 2014-03-27 00:16:00 | 3544.92000 | 3546.85000 | 3544.92000 | 3545.01000 | 58.5130 | 207468.9200 | 3545.69005 2014-03-27 00:17:00 | 3545.43000 | 3545.53000 | 3539.78000 | 3539.78000 | 121.6252 | 430791.4300 | 3541.95983 2014-03-27 00:18:00 | 3539.70000 | 3539.70000 | 3535.00000 | 3535.01000 | 59.9180 | 211988.6000 | 3537.97997 2014-03-27 00:19:00 | 3535.34000 | 3540.00000 | 3530.00000 | 3532.54000 | 134.7260 | 476240.2800 | 3534.87985 2014-03-27 00:20:00 | 3534.99000 | 3545.78000 | 3531.18000 | 3537.72000 | 106.3000 | 375945.9300 | 3536.65000 2014-03-27 00:21:00 | 3537.77000 | 3539.39000 | 3535.08000 | 3536.49000 | 122.4570 | 433169.5900 | 3537.31990 2014-03-27 00:22:00 | 3536.46000 | 3537.90000 | 3528.00000 | 3528.08000 | 192.0442 | 678436.6800 | 3532.71023 2014-03-27 00:23:00 | 3529.95000 | 3530.11000 | 3528.00000 | 3528.00000 | 49.8100 | 175778.8700 | 3528.99000 2014-03-27 00:24:00 | 3527.98000 | 3528.00000 | 3523.00000 | 3523.02000 | 175.3231 | 617891.3200 | 3524.30016 2014-03-27 00:25:00 | 3523.02000 | 3528.06000 | 3521.00000 | 3527.40000 | 116.3030 | 409876.1100 | 3524.21010 2014-03-27 00:26:00 | 3524.22000 | 3529.90000 | 3520.00000 | 3521.27000 | 179.7800 | 633386.4000 | 3523.12000 2014-03-27 00:27:00 | 3521.07000 | 3522.71000 | 3519.02000 | 3519.02000 | 137.3980 | 483718.0600 | 3520.55992 2014-03-27 00:28:00 | 3519.02000 | 3519.02000 | 3511.00000 | 3512.19000 | 112.2391 | 394404.9000 | 3513.96997 2014-03-27 00:29:00 | 3512.19000 | 3512.21000 | 3503.00000 | 3503.98000 | 156.9700 | 550630.4600 | 3507.87000 2014-03-27 00:30:00 | 3503.98000 | 3510.11000 | 3501.00000 | 3502.93000 | 220.0742 | 771322.8000 | 3504.83027 2014-03-27 00:31:00 | 3502.90000 | 3519.74000 | 3502.00000 | 3515.00000 | 132.9371 | 466764.7800 | 3511.16989 2014-03-27 00:32:00 | 3514.96000 | 3515.00000 | 3502.93000 | 3509.97000 | 133.7688 | 469422.9200 | 3509.20996 2014-03-27 00:33:00 | 3507.91000 | 3510.84000 | 3501.00000 | 3509.90000 | 271.0590 | 950110.6400 | 3505.17992 2014-03-27 00:34:00 | 3509.86000 | 3509.99000 | 3497.57000 | 3499.97000 | 197.4809 | 691526.8200 | 3501.74005 2014-03-27 00:35:00 | 3499.95000 | 3499.95000 | 3490.00000 | 3497.97000 | 113.5009 | 397009.0000 | 3497.85003 2014-03-27 00:36:00 | 3497.97000 | 3510.00000 | 3491.11000 | 3509.39000 | 103.3579 | 362027.6900 | 3502.65994 2014-03-27 00:37:00 | 3509.39000 | 3510.00000 | 3499.76000 | 3500.06000 | 163.9480 | 574388.5100 | 3503.47991 2014-03-27 00:38:00 | 3500.06000 | 3511.00000 | 3500.06000 | 3510.59000 | 145.0362 | 508766.7000 | 3507.85984 2014-03-27 00:39:00 | 3510.55000 | 3511.00000 | 3505.00000 | 3507.44000 | 97.7841 | 342990.3100 | 3507.63011 2014-03-27 00:40:00 | 3507.44000 | 3513.64000 | 3503.11000 | 3513.07000 | 165.4019 | 580393.6600 | 3508.99009 2014-03-27 00:41:00 | 3513.73000 | 3530.00000 | 3513.67000 | 3530.00000 | 117.7931 | 414962.7300 | 3522.81010 2014-03-27 00:42:00 | 3529.98000 | 3534.92000 | 3525.38000 | 3527.41000 | 127.2048 | 448858.8200 | 3528.62981 2014-03-27 00:43:00 | 3527.92000 | 3528.98000 | 3500.13000 | 3515.39000 | 203.0053 | 713591.9500 | 3515.13973 2014-03-27 00:44:00 | 3509.80000 | 3538.00000 | 3491.31000 | 3499.86000 | 242.7457 | 850901.3300 | 3505.31970 2014-03-27 00:45:00 | 3499.86000 | 3508.89000 | 3495.41000 | 3507.98000 | 148.5641 | 519916.3700 | 3499.61017 2014-03-27 00:46:00 | 3502.33000 | 3508.00000 | 3498.00000 | 3500.00000 | 90.3411 | 316391.5500 | 3502.19003 2014-03-27 00:47:00 | 3498.69000 | 3502.00000 | 3497.00000 | 3497.00000 | 91.0141 | 318502.7900 | 3499.49011 2014-03-27 00:48:00 | 3497.00000 | 3497.00000 | 3480.00000 | 3481.00000 | 157.3832 | 548913.1900 | 3487.75014 2014-03-27 00:49:00 | 3484.94000 | 3500.43000 | 3481.00000 | 3500.01000 | 148.6380 | 518758.5000 | 3490.07991 2014-03-27 00:50:00 | 3500.02000 | 3500.06000 | 3482.00000 | 3495.32000 | 145.4571 | 508372.6300 | 3494.99988 2014-03-27 00:51:00 | 3499.88000 | 3505.10000 | 3495.43000 | 3500.00000 | 125.0921 | 437753.4400 | 3499.45007 2014-03-27 00:52:00 | 3499.96000 | 3511.53000 | 3499.96000 | 3511.49000 | 61.4680 | 215498.8300 | 3505.86997 2014-03-27 00:53:00 | 3511.00000 | 3516.88000 | 3505.02000 | 3510.45000 | 89.1571 | 313216.9900 | 3513.08993 2014-03-27 00:54:00 | 3505.00000 | 3510.74000 | 3500.00000 | 3507.03000 | 126.2010 | 442136.5300 | 3503.43004 2014-03-27 00:55:00 | 3502.49000 | 3510.78000 | 3502.49000 | 3507.13000 | 136.5219 | 478877.7600 | 3507.70007 2014-03-27 00:56:00 | 3508.34000 | 3510.00000 | 3505.91000 | 3508.88000 | 120.8911 | 424041.3400 | 3507.63004 2014-03-27 00:57:00 | 3508.86000 | 3513.00000 | 3505.95000 | 3508.30000 | 137.2581 | 481656.4900 | 3509.12993 2014-03-27 00:58:00 | 3509.04000 | 3516.57000 | 3508.60000 | 3515.18000 | 130.8418 | 459670.8600 | 3513.18007 2014-03-27 00:59:00 | 3515.00000 | 3519.00000 | 3499.97000 | 3500.32000 | 111.9331 | 393155.9400 | 3512.42010 2014-03-27 01:00:00 | 3506.72000 | 3514.86000 | 3504.30000 | 3508.24000 | 154.7969 | 543269.0900 | 3509.55986 2014-03-27 01:01:00 | 3509.53000 | 3513.00000 | 3508.38000 | 3513.00000 | 117.8829 | 413831.4900 | 3510.53010 2014-03-27 01:02:00 | 3512.63000 | 3512.63000 | 3507.00000 | 3507.00000 | 27.4350 | 96280.8800 | 3509.41996 2014-03-27 01:03:00 | 3507.84000 | 3508.22000 | 3505.31000 | 3506.25000 | 116.5862 | 408841.9900 | 3506.77987 2014-03-27 01:04:00 | 3506.84000 | 3507.58000 | 3503.10000 | 3505.45000 | 79.6630 | 279214.1800 | 3504.94007 2014-03-27 01:05:00 | 3505.54000 | 3507.77000 | 3503.10000 | 3504.04000 | 96.6350 | 338635.9800 | 3504.27986 2014-03-27 01:06:00 | 3508.00000 | 3510.98000 | 3503.10000 | 3508.16000 | 86.3820 | 302923.5300 | 3506.79005 2014-03-27 01:07:00 | 3509.40000 | 3510.60000 | 3507.10000 | 3510.00000 | 167.9221 | 589241.9300 | 3509.02010 2014-03-27 01:08:00 | 3510.00000 | 3515.11000 | 3510.00000 | 3515.02000 | 67.7010 | 237805.2900 | 3512.58002 2014-03-27 01:09:00 | 3515.04000 | 3515.13000 | 3506.74000 | 3511.00000 | 131.5419 | 461885.7000 | 3511.32007 2014-03-27 01:10:00 | 3510.98000 | 3514.00000 | 3507.83000 | 3507.95000 | 131.6351 | 462139.3200 | 3510.75982 2014-03-27 01:11:00 | 3508.00000 | 3510.00000 | 3500.01000 | 3503.05000 | 222.3959 | 779746.6200 | 3506.11974 2014-03-27 01:12:00 | 3500.82000 | 3505.00000 | 3494.00000 | 3495.55000 | 175.7711 | 614910.7300 | 3498.36006 2014-03-27 01:13:00 | 3496.89000 | 3501.97000 | 3496.89000 | 3499.49000 | 121.8841 | 426446.9800 | 3498.79014 2014-03-27 01:14:00 | 3499.20000 | 3499.20000 | 3496.91000 | 3497.08000 | 122.5469 | 428601.7800 | 3497.44989 2014-03-27 01:15:00 | 3497.93000 | 3505.96000 | 3497.03000 | 3499.09000 | 187.0537 | 654603.9200 | 3499.55020 2014-03-27 01:16:00 | 3498.23000 | 3504.00000 | 3487.83000 | 3488.00000 | 214.3539 | 749147.7700 | 3494.91024 2014-03-27 01:17:00 | 3487.83000 | 3495.00000 | 3479.96000 | 3495.00000 | 230.9661 | 804450.3900 | 3482.97974 2014-03-27 01:18:00 | 3480.08000 | 3494.08000 | 3472.95000 | 3475.33000 | 204.5672 | 711497.0700 | 3478.05984 2014-03-27 01:19:00 | 3475.59000 | 3478.26000 | 3457.57000 | 3457.57000 | 126.1040 | 437309.9000 | 3467.85015 2014-03-27 01:20:00 | 3457.52000 | 3466.00000 | 3448.40000 | 3449.00000 | 266.9560 | 922087.3700 | 3454.07969 2014-03-27 01:21:00 | 3448.96000 | 3461.13000 | 3428.00000 | 3450.00000 | 287.9271 | 992404.0000 | 3446.71976 2014-03-27 01:22:00 | 3450.09000 | 3466.27000 | 3446.12000 | 3462.05000 | 270.1833 | 932232.3700 | 3450.37026 2014-03-27 01:23:00 | 3462.05000 | 3498.00000 | 3462.04000 | 3489.44000 | 324.0463 | 1126083.3900 | 3475.06965 2014-03-27 01:24:00 | 3489.30000 | 3495.61000 | 3487.99000 | 3495.00000 | 247.2712 | 863208.7700 | 3490.94008 2014-03-27 01:25:00 | 3495.00000 | 3510.00000 | 3487.99000 | 3497.22000 | 308.2830 | 1078417.1600 | 3498.14026 2014-03-27 01:26:00 | 3497.40000 | 3507.98000 | 3497.30000 | 3497.60000 | 143.0492 | 500780.8300 | 3500.75997 2014-03-27 01:27:00 | 3497.58000 | 3505.00000 | 3490.10000 | 3504.97000 | 243.2032 | 850829.3700 | 3498.43022 2014-03-27 01:28:00 | 3504.99000 | 3510.00000 | 3492.00000 | 3500.00000 | 262.2364 | 918700.5500 | 3503.32973 2014-03-27 01:29:00 | 3499.96000 | 3500.00000 | 3460.00000 | 3490.00000 | 170.6729 | 595467.6000 | 3488.94014 2014-03-27 01:30:00 | 3489.97000 | 3489.98000 | 3475.02000 | 3480.02000 | 136.1409 | 474082.2700 | 3482.29004 2014-03-27 01:31:00 | 3481.49000 | 3495.00000 | 3481.49000 | 3487.72000 | 269.4800 | 940334.4100 | 3489.44000 2014-03-27 01:32:00 | 3487.63000 | 3494.40000 | 3481.04000 | 3488.64000 | 176.8109 | 616983.3300 | 3489.51004 2014-03-27 01:33:00 | 3491.57000 | 3492.00000 | 3485.00000 | 3491.96000 | 179.8491 | 627619.2800 | 3489.69995 2014-03-27 01:34:00 | 3491.96000 | 3494.40000 | 3488.30000 | 3493.06000 | 93.2471 | 325537.7900 | 3491.12992 2014-03-27 01:35:00 | 3493.06000 | 3495.00000 | 3490.04000 | 3493.53000 | 106.5209 | 372084.8900 | 3493.07003 2014-03-27 01:36:00 | 3493.99000 | 3495.28000 | 3487.00000 | 3494.88000 | 75.7509 | 264587.3400 | 3492.86002 2014-03-27 01:37:00 | 3493.27000 | 3497.89000 | 3493.23000 | 3493.95000 | 29.3670 | 102638.0000 | 3495.00997 2014-03-27 01:38:00 | 3494.31000 | 3494.36000 | 3490.02000 | 3491.76000 | 41.8830 | 146305.2600 | 3493.19004 2014-03-27 01:39:00 | 3491.75000 | 3492.48000 | 3478.60000 | 3483.70000 | 191.8971 | 668957.0600 | 3486.01984 2014-03-27 01:40:00 | 3480.29000 | 3480.29000 | 3465.00000 | 3465.05000 | 146.5711 | 508927.0900 | 3472.22005 2014-03-27 01:41:00 | 3465.05000 | 3469.04000 | 3464.94000 | 3466.06000 | 163.9679 | 568502.7700 | 3467.15990 2014-03-27 01:42:00 | 3466.52000 | 3468.44000 | 3460.00000 | 3464.00000 | 206.8880 | 716556.4200 | 3463.49988 2014-03-27 01:43:00 | 3464.00000 | 3465.02000 | 3460.00000 | 3463.98000 | 88.9789 | 308222.9800 | 3463.99997 2014-03-27 01:44:00 | 3461.34000 | 3469.87000 | 3461.34000 | 3469.57000 | 123.4960 | 427769.0400 | 3463.82986 2014-03-27 01:45:00 | 3468.77000 | 3476.39000 | 3468.67000 | 3475.48000 | 159.7042 | 554507.2600 | 3472.09019 2014-03-27 01:46:00 | 3475.63000 | 3480.00000 | 3474.79000 | 3475.10000 | 118.3809 | 411496.6800 | 3476.04003 2014-03-27 01:47:00 | 3475.01000 | 3475.10000 | 3460.01000 | 3468.33000 | 146.5431 | 508037.1100 | 3466.81013 2014-03-27 01:48:00 | 3467.03000 | 3470.00000 | 3466.92000 | 3469.76000 | 165.4799 | 573930.5300 | 3468.27999 2014-03-27 01:49:00 | 3469.71000 | 3472.00000 | 3465.00000 | 3465.54000 | 188.8461 | 655286.5800 | 3469.94979 2014-03-27 01:50:00 | 3466.40000 | 3470.01000 | 3462.02000 | 3470.01000 | 143.4630 | 497248.6700 | 3466.04013 2014-03-27 01:51:00 | 3470.78000 | 3472.00000 | 3464.95000 | 3466.00000 | 206.5363 | 716350.4400 | 3468.39978 2014-03-27 01:52:00 | 3465.07000 | 3470.99000 | 3464.30000 | 3470.71000 | 58.4229 | 202515.5600 | 3466.37005 2014-03-27 01:53:00 | 3471.37000 | 3471.99000 | 3467.33000 | 3469.04000 | 126.5790 | 439109.0100 | 3469.04996 2014-03-27 01:54:00 | 3469.93000 | 3471.99000 | 3464.30000 | 3464.30000 | 131.9290 | 457888.7000 | 3470.71996 2014-03-27 01:55:00 | 3468.20000 | 3469.89000 | 3464.40000 | 3464.98000 | 126.9029 | 439831.5700 | 3465.89011 2014-03-27 01:56:00 | 3465.01000 | 3465.92000 | 3456.11000 | 3456.16000 | 72.8550 | 252105.2800 | 3460.36989 2014-03-27 01:57:00 | 3456.98000 | 3457.00000 | 3445.00000 | 3449.20000 | 220.4472 | 760591.4400 | 3450.21982 2014-03-27 01:58:00 | 3449.17000 | 3460.00000 | 3445.00000 | 3445.03000 | 216.9021 | 747950.1900 | 3448.33013 2014-03-27 01:59:00 | 3447.23000 | 3449.69000 | 3440.00000 | 3442.98000 | 153.9620 | 530679.2500 | 3446.82009 2014-03-27 02:00:00 | 3442.00000 | 3442.00000 | 3430.01000 | 3431.77000 | 240.9197 | 828050.7600 | 3437.03998 2014-03-27 02:01:00 | 3430.02000 | 3465.61000 | 3430.00000 | 3457.92000 | 346.4191 | 1192637.8100 | 3442.75991 2014-03-27 02:02:00 | 3450.30000 | 3469.99000 | 3450.30000 | 3464.37000 | 321.5182 | 1112829.1600 | 3461.16983 2014-03-27 02:03:00 | 3463.91000 | 3474.97000 | 3463.88000 | 3471.64000 | 283.5857 | 983877.7000 | 3469.41965 2014-03-27 02:04:00 | 3470.00000 | 3471.98000 | 3456.86000 | 3459.99000 | 343.5693 | 1189708.4200 | 3462.78993 2014-03-27 02:05:00 | 3460.01000 | 3467.00000 | 3459.04000 | 3460.54000 | 248.5988 | 860330.9400 | 3460.71992 2014-03-27 02:06:00 | 3460.11000 | 3464.86000 | 3460.00000 | 3460.10000 | 174.0582 | 602535.3800 | 3461.68991 2014-03-27 02:07:00 | 3460.00000 | 3465.00000 | 3430.00000 | 3439.45000 | 250.9430 | 865949.2400 | 3450.78022 2014-03-27 02:08:00 | 3430.02000 | 3450.00000 | 3430.02000 | 3441.65000 | 296.5818 | 1021392.1700 | 3443.88015 2014-03-27 02:09:00 | 3441.24000 | 3444.00000 | 3434.50000 | 3435.00000 | 241.4600 | 830185.4900 | 3438.19000 2014-03-27 02:10:00 | 3435.00000 | 3435.01000 | 3421.00000 | 3430.00000 | 344.0889 | 1180025.3100 | 3429.41989 2014-03-27 02:11:00 | 3430.60000 | 3449.00000 | 3428.48000 | 3449.00000 | 323.4747 | 1110016.3000 | 3431.53950 2014-03-27 02:12:00 | 3429.94000 | 3450.00000 | 3416.00000 | 3420.21000 | 325.9944 | 1117062.2200 | 3426.63042 2014-03-27 02:13:00 | 3420.23000 | 3421.16000 | 3412.00000 | 3412.76000 | 286.0598 | 977689.5200 | 3417.77998 2014-03-27 02:14:00 | 3412.00000 | 3412.00000 | 3398.63000 | 3398.63000 | 279.4657 | 951152.9000 | 3403.46964 2014-03-27 02:15:00 | 3399.83000 | 3410.00000 | 3397.98000 | 3400.23000 | 254.7712 | 866823.4000 | 3402.36009 2014-03-27 02:16:00 | 3400.01000 | 3402.84000 | 3381.00000 | 3386.31000 | 288.0133 | 976258.4900 | 3389.63028 2014-03-27 02:17:00 | 3390.10000 | 3420.00000 | 3386.23000 | 3416.10000 | 303.5129 | 1033282.5800 | 3404.41026 2014-03-27 02:18:00 | 3410.88000 | 3418.98000 | 3409.07000 | 3414.42000 | 217.2591 | 741557.5500 | 3413.23994 2014-03-27 02:19:00 | 3411.88000 | 3420.02000 | 3408.02000 | 3416.96000 | 312.1452 | 1066078.8800 | 3415.32957 2014-03-27 02:20:00 | 3415.43000 | 3419.02000 | 3409.00000 | 3410.86000 | 257.9770 | 881486.6700 | 3416.91977 2014-03-27 02:21:00 | 3409.01000 | 3409.96000 | 3396.06000 | 3396.72000 | 361.0102 | 1228167.6700 | 3402.03003 2014-03-27 02:22:00 | 3399.32000 | 3399.81000 | 3389.84000 | 3390.08000 | 218.4150 | 741079.9900 | 3392.98968 2014-03-27 02:23:00 | 3390.08000 | 3392.00000 | 3371.00000 | 3371.00000 | 246.4442 | 833146.4600 | 3380.67030 2014-03-27 02:24:00 | 3371.00000 | 3374.40000 | 3355.00000 | 3355.00000 | 298.4623 | 1004069.0400 | 3364.14020 2014-03-27 02:25:00 | 3353.00000 | 3354.01000 | 3331.10000 | 3344.12000 | 315.9214 | 1056450.7100 | 3344.03013 2014-03-27 02:26:00 | 3346.06000 | 3379.00000 | 3343.73000 | 3376.98000 | 263.7198 | 886119.6300 | 3360.07998 2014-03-27 02:27:00 | 3377.45000 | 3379.00000 | 3350.00000 | 3366.96000 | 312.3017 | 1051900.8300 | 3368.22016 2014-03-27 02:28:00 | 3370.69000 | 3372.22000 | 3358.00000 | 3365.95000 | 205.6711 | 692204.4500 | 3365.59006 2014-03-27 02:29:00 | 3365.02000 | 3370.00000 | 3355.00000 | 3366.67000 | 209.5583 | 705176.1200 | 3365.05989 2014-03-27 02:30:00 | 3365.90000 | 3370.00000 | 3350.00000 | 3363.50000 | 314.6670 | 1057822.2400 | 3361.71972 2014-03-27 02:31:00 | 3365.00000 | 3368.00000 | 3361.07000 | 3364.96000 | 206.2742 | 694065.4400 | 3364.77026 2014-03-27 02:32:00 | 3364.96000 | 3365.00000 | 3351.03000 | 3357.24000 | 290.0007 | 974321.2400 | 3359.72006 2014-03-27 02:33:00 | 3357.09000 | 3359.43000 | 3332.02000 | 3348.18000 | 291.8792 | 977906.1500 | 3350.37993 2014-03-27 02:34:00 | 3349.00000 | 3360.00000 | 3345.00000 | 3357.82000 | 166.3859 | 558111.6400 | 3354.31980 2014-03-27 02:35:00 | 3357.58000 | 3368.18000 | 3352.10000 | 3367.02000 | 261.9813 | 880267.7200 | 3360.04010 2014-03-27 02:36:00 | 3367.08000 | 3380.00000 | 3364.98000 | 3375.85000 | 281.6249 | 949019.5000 | 3369.79957 2014-03-27 02:37:00 | 3376.58000 | 3380.00000 | 3369.15000 | 3370.81000 | 343.0005 | 1157640.5400 | 3375.04005 2014-03-27 02:38:00 | 3370.76000 | 3371.06000 | 3366.14000 | 3368.93000 | 396.4455 | 1335402.7700 | 3368.43947 2014-03-27 02:39:00 | 3366.66000 | 3371.06000 | 3366.62000 | 3371.04000 | 355.1695 | 1196633.4600 | 3369.18995 2014-03-27 02:40:00 | 3371.06000 | 3385.00000 | 3371.04000 | 3383.51000 | 402.1788 | 1358029.1800 | 3376.67986 2014-03-27 02:41:00 | 3384.94000 | 3389.00000 | 3378.16000 | 3379.87000 | 378.0176 | 1279600.8700 | 3385.02973 2014-03-27 02:42:00 | 3379.71000 | 3387.27000 | 3378.20000 | 3385.24000 | 424.8355 | 1436665.8700 | 3381.69943 2014-03-27 02:43:00 | 3385.90000 | 3398.78000 | 3385.16000 | 3398.63000 | 322.1804 | 1093009.7400 | 3392.54003 2014-03-27 02:44:00 | 3397.51000 | 3398.78000 | 3381.00000 | 3391.83000 | 386.7055 | 1313116.4800 | 3395.64949 2014-03-27 02:45:00 | 3391.02000 | 3405.00000 | 3391.01000 | 3404.06000 | 307.3450 | 1044007.8500 | 3396.85955 2014-03-27 02:46:00 | 3402.55000 | 3419.00000 | 3400.07000 | 3410.92000 | 470.6401 | 1604849.8000 | 3409.93001 2014-03-27 02:47:00 | 3410.91000 | 3430.00000 | 3410.91000 | 3429.75000 | 390.2995 | 1335554.1600 | 3421.86994 2014-03-27 02:48:00 | 3430.00000 | 3439.00000 | 3427.02000 | 3438.57000 | 411.7248 | 1414014.9500 | 3434.36937 2014-03-27 02:49:00 | 3438.57000 | 3438.58000 | 3401.00000 | 3404.48000 | 487.8204 | 1664857.7500 | 3412.85005 2014-03-27 02:50:00 | 3402.26000 | 3410.00000 | 3400.00000 | 3405.00000 | 353.9125 | 1205769.2700 | 3406.97026 2014-03-27 02:51:00 | 3405.02000 | 3407.03000 | 3350.00000 | 3389.01000 | 472.5737 | 1602705.7500 | 3391.44052 2014-03-27 02:52:00 | 3389.87000 | 3393.50000 | 3360.00000 | 3385.34000 | 354.8290 | 1200091.9900 | 3382.16990 2014-03-27 02:53:00 | 3380.53000 | 3393.55000 | 3380.05000 | 3388.00000 | 477.7145 | 1618377.6700 | 3387.75064 2014-03-27 02:54:00 | 3387.98000 | 3393.00000 | 3386.06000 | 3391.58000 | 391.8157 | 1328023.8500 | 3389.40950 2014-03-27 02:55:00 | 3391.99000 | 3400.00000 | 3391.99000 | 3400.00000 | 436.1104 | 1481811.4200 | 3397.79005 2014-03-27 02:56:00 | 3400.00000 | 3427.97000 | 3397.66000 | 3397.72000 | 350.2139 | 1192734.1100 | 3405.73040 2014-03-27 02:57:00 | 3397.70000 | 3402.00000 | 3391.10000 | 3399.57000 | 202.0170 | 686583.1700 | 3398.63982 2014-03-27 02:58:00 | 3399.71000 | 3402.00000 | 3397.70000 | 3400.81000 | 505.1824 | 1717529.2400 | 3399.82035 2014-03-27 02:59:00 | 3401.22000 | 3407.49000 | 3400.54000 | 3401.52000 | 500.5533 | 1703478.1200 | 3403.19048 2014-03-27 03:00:00 | 3402.21000 | 3406.00000 | 3391.11000 | 3393.51000 | 389.5945 | 1323686.3300 | 3397.60051 2014-03-27 03:01:00 | 3394.30000 | 3398.91000 | 3392.12000 | 3397.61000 | 409.8077 | 1391981.4500 | 3396.66972 2014-03-27 03:02:00 | 3398.17000 | 3401.00000 | 3396.85000 | 3399.52000 | 294.8597 | 1002009.9900 | 3398.25998 2014-03-27 03:03:00 | 3399.60000 | 3400.00000 | 3397.17000 | 3399.94000 | 274.3113 | 932318.4500 | 3398.76011 2014-03-27 03:04:00 | 3399.94000 | 3399.94000 | 3388.10000 | 3389.21000 | 210.0873 | 712683.1900 | 3392.31983 2014-03-27 03:05:00 | 3389.51000 | 3390.00000 | 3386.00000 | 3387.73000 | 348.4256 | 1180472.7500 | 3388.01955 2014-03-27 03:06:00 | 3387.33000 | 3387.73000 | 3380.00000 | 3383.41000 | 287.8288 | 974090.2700 | 3384.26990 2014-03-27 03:07:00 | 3383.39000 | 3383.41000 | 3375.23000 | 3379.64000 | 378.9925 | 1280915.2100 | 3379.79028 2014-03-27 03:08:00 | 3375.75000 | 3386.01000 | 3375.25000 | 3385.00000 | 370.6127 | 1252233.8600 | 3378.82030 2014-03-27 03:09:00 | 3385.54000 | 3387.22000 | 3380.45000 | 3383.82000 | 332.3460 | 1124628.9100 | 3383.90961 2014-03-27 03:10:00 | 3382.96000 | 3387.88000 | 3382.00000 | 3385.97000 | 252.7280 | 855613.1000 | 3385.50985 2014-03-27 03:11:00 | 3385.76000 | 3388.00000 | 3384.00000 | 3384.54000 | 322.8042 | 1093115.3300 | 3386.31040 2014-03-27 03:12:00 | 3385.00000 | 3387.97000 | 3385.00000 | 3385.50000 | 288.6579 | 977505.2900 | 3386.37982 2014-03-27 03:13:00 | 3386.37000 | 3391.04000 | 3385.44000 | 3390.07000 | 498.8753 | 1689954.5300 | 3387.52930 2014-03-27 03:14:00 | 3390.06000 | 3392.05000 | 3387.77000 | 3388.12000 | 210.6353 | 713916.7000 | 3389.34971 2014-03-27 03:15:00 | 3388.15000 | 3390.07000 | 3388.12000 | 3389.04000 | 108.8180 | 368840.7200 | 3389.51994 2014-03-27 03:16:00 | 3389.00000 | 3392.75000 | 3389.00000 | 3392.64000 | 161.0991 | 546241.7700 | 3390.71995 2014-03-27 03:17:00 | 3393.25000 | 3398.99000 | 3391.79000 | 3394.04000 | 318.5993 | 1081284.4300 | 3393.86993 2014-03-27 03:18:00 | 3393.96000 | 3398.99000 | 3393.47000 | 3396.50000 | 270.4516 | 918275.2500 | 3395.34013 2014-03-27 03:19:00 | 3396.50000 | 3402.98000 | 3396.50000 | 3401.23000 | 346.7850 | 1179082.8100 | 3400.03949 2014-03-27 03:20:00 | 3401.06000 | 3404.99000 | 3396.61000 | 3401.38000 | 378.7879 | 1288079.6400 | 3400.52977 2014-03-27 03:21:00 | 3402.00000 | 3402.00000 | 3394.02000 | 3395.00000 | 420.2788 | 1427863.5500 | 3397.41985 2014-03-27 03:22:00 | 3396.97000 | 3398.00000 | 3391.17000 | 3394.36000 | 326.0603 | 1106837.6400 | 3394.58002 2014-03-27 03:23:00 | 3394.10000 | 3394.99000 | 3388.35000 | 3388.35000 | 349.0172 | 1183862.7300 | 3391.98971 2014-03-27 03:24:00 | 3388.01000 | 3388.10000 | 3379.05000 | 3379.05000 | 382.3119 | 1293043.9200 | 3382.17021 2014-03-27 03:25:00 | 3378.99000 | 3380.04000 | 3375.00000 | 3376.18000 | 235.1423 | 794266.1500 | 3377.81016 2014-03-27 03:26:00 | 3375.54000 | 3380.59000 | 3372.20000 | 3378.02000 | 493.7981 | 1666874.7500 | 3375.61973 2014-03-27 03:27:00 | 3380.68000 | 3385.00000 | 3380.68000 | 3385.00000 | 451.1929 | 1526557.2800 | 3383.38039 2014-03-27 03:28:00 | 3384.96000 | 3386.69000 | 3380.00000 | 3384.40000 | 319.1790 | 1080025.0100 | 3383.75990 2014-03-27 03:29:00 | 3383.28000 | 3390.14000 | 3375.02000 | 3377.09000 | 365.7839 | 1236623.9700 | 3380.75042 2014-03-27 03:30:00 | 3376.02000 | 3378.91000 | 3370.00000 | 3375.10000 | 378.2854 | 1276943.9200 | 3375.60949 2014-03-27 03:31:00 | 3372.55000 | 3375.07000 | 3360.00000 | 3366.00000 | 395.2695 | 1331386.2600 | 3368.29994 2014-03-27 03:32:00 | 3367.00000 | 3374.48000 | 3360.03000 | 3374.48000 | 408.8305 | 1377386.8600 | 3369.09006 2014-03-27 03:33:00 | 3374.48000 | 3381.67000 | 3372.74000 | 3375.29000 | 279.9168 | 945446.7500 | 3377.59973 2014-03-27 03:34:00 | 3377.84000 | 3383.03000 | 3375.87000 | 3380.22000 | 184.5798 | 623999.8000 | 3380.64999 2014-03-27 03:35:00 | 3379.59000 | 3380.00000 | 3370.52000 | 3373.71000 | 225.0032 | 759977.4800 | 3377.63021 2014-03-27 03:36:00 | 3374.78000 | 3384.90000 | 3372.45000 | 3383.83000 | 444.1950 | 1499739.6800 | 3376.30934 2014-03-27 03:37:00 | 3384.32000 | 3384.32000 | 3375.16000 | 3378.62000 | 455.4695 | 1539140.8700 | 3379.23994 2014-03-27 03:38:00 | 3378.84000 | 3384.94000 | 3378.28000 | 3383.61000 | 269.3306 | 910550.3800 | 3380.79005 2014-03-27 03:39:00 | 3382.30000 | 3385.00000 | 3382.18000 | 3383.50000 | 396.8014 | 1342521.9000 | 3383.36016 2014-03-27 03:40:00 | 3382.84000 | 3387.96000 | 3382.84000 | 3387.96000 | 87.2669 | 295305.0500 | 3383.92992 2014-03-27 03:41:00 | 3388.00000 | 3390.36000 | 3385.30000 | 3390.36000 | 300.7736 | 1018948.8900 | 3387.76032 2014-03-27 03:42:00 | 3390.65000 | 3400.00000 | 3390.36000 | 3398.95000 | 297.2528 | 1009952.1100 | 3397.62024 2014-03-27 03:43:00 | 3401.10000 | 3405.00000 | 3398.91000 | 3400.01000 | 319.6500 | 1087599.6900 | 3402.47000 2014-03-27 03:44:00 | 3400.01000 | 3405.00000 | 3397.24000 | 3398.03000 | 493.5761 | 1678341.1200 | 3400.36944 2014-03-27 03:45:00 | 3398.77000 | 3405.00000 | 3398.77000 | 3402.93000 | 460.0334 | 1565176.2800 | 3402.31045 2014-03-27 03:46:00 | 3402.62000 | 3402.62000 | 3398.37000 | 3401.15000 | 362.4031 | 1232616.2900 | 3401.23033 2014-03-27 03:47:00 | 3400.52000 | 3410.00000 | 3400.00000 | 3402.78000 | 407.5186 | 1387462.1300 | 3404.65983 2014-03-27 03:48:00 | 3407.00000 | 3409.94000 | 3401.08000 | 3405.16000 | 338.9552 | 1154220.2100 | 3405.22952 2014-03-27 03:49:00 | 3406.75000 | 3409.73000 | 3405.00000 | 3409.73000 | 136.2000 | 464112.3400 | 3407.58000 2014-03-27 03:50:00 | 3409.73000 | 3414.57000 | 3408.00000 | 3414.32000 | 248.0951 | 846086.1100 | 3410.32964 2014-03-27 03:51:00 | 3412.40000 | 3429.30000 | 3412.40000 | 3421.32000 | 340.9633 | 1165699.2500 | 3418.84033 2014-03-27 03:52:00 | 3420.32000 | 3428.97000 | 3419.92000 | 3428.60000 | 394.0093 | 1349150.9100 | 3424.15992 2014-03-27 03:53:00 | 3427.08000 | 3430.00000 | 3420.00000 | 3421.00000 | 288.0888 | 986923.0300 | 3425.75990 2014-03-27 03:54:00 | 3421.35000 | 3423.26000 | 3418.00000 | 3418.76000 | 280.1570 | 958607.5600 | 3421.67975 2014-03-27 03:55:00 | 3418.23000 | 3424.64000 | 3405.00000 | 3424.64000 | 357.7556 | 1223495.4800 | 3419.91954 2014-03-27 03:56:00 | 3424.68000 | 3432.10000 | 3424.00000 | 3430.12000 | 259.9850 | 891465.0600 | 3428.90962 2014-03-27 03:57:00 | 3430.00000 | 3432.52000 | 3422.75000 | 3427.28000 | 496.9821 | 1703033.5500 | 3426.75030 2014-03-27 03:58:00 | 3427.14000 | 3428.00000 | 3423.00000 | 3426.10000 | 454.2125 | 1556041.3600 | 3425.80033 2014-03-27 03:59:00 | 3426.00000 | 3428.91000 | 3424.02000 | 3428.66000 | 211.0353 | 723051.0900 | 3426.20971 2014-03-27 04:00:00 | 3427.89000 | 3429.00000 | 3424.13000 | 3427.43000 | 93.0300 | 318808.3300 | 3426.94000 2014-03-27 04:01:00 | 3427.47000 | 3428.00000 | 3425.00000 | 3425.34000 | 55.6499 | 190686.1600 | 3426.53000 2014-03-27 04:02:00 | 3424.07000 | 3425.00000 | 3423.02000 | 3423.02000 | 26.6870 | 91371.8900 | 3423.83998 2014-03-27 04:03:00 | 3423.04000 | 3423.05000 | 3418.00000 | 3419.06000 | 161.6812 | 553096.7800 | 3420.91006 2014-03-27 04:04:00 | 3418.32000 | 3418.32000 | 3402.00000 | 3406.91000 | 344.8957 | 1176301.1800 | 3410.59957 2014-03-27 04:05:00 | 3406.25000 | 3410.10000 | 3406.25000 | 3409.58000 | 142.0001 | 484092.4700 | 3409.10000 2014-03-27 04:06:00 | 3409.58000 | 3418.05000 | 3409.28000 | 3417.41000 | 259.6481 | 886498.3700 | 3414.22986 2014-03-27 04:07:00 | 3418.04000 | 3423.00000 | 3415.95000 | 3419.14000 | 249.7883 | 853976.2900 | 3418.79988 2014-03-27 04:08:00 | 3419.43000 | 3423.80000 | 3417.00000 | 3420.87000 | 311.5760 | 1065381.2200 | 3419.32964 2014-03-27 04:09:00 | 3419.97000 | 3423.98000 | 3418.89000 | 3421.42000 | 310.5740 | 1062787.5000 | 3422.01036 2014-03-27 04:10:00 | 3422.76000 | 3423.70000 | 3421.21000 | 3422.90000 | 157.9029 | 540440.0500 | 3422.61013 2014-03-27 04:11:00 | 3423.62000 | 3438.59000 | 3422.99000 | 3434.42000 | 317.2316 | 1087768.0800 | 3428.94015 2014-03-27 04:12:00 | 3436.97000 | 3437.11000 | 3427.77000 | 3431.66000 | 258.2569 | 886234.2400 | 3431.59976 2014-03-27 04:13:00 | 3435.40000 | 3436.98000 | 3420.00000 | 3420.50000 | 170.2998 | 584003.9700 | 3429.26999 2014-03-27 04:14:00 | 3426.76000 | 3429.91000 | 3421.88000 | 3428.75000 | 212.9522 | 729257.0500 | 3424.51014 2014-03-27 04:15:00 | 3428.93000 | 3433.00000 | 3427.04000 | 3433.00000 | 229.8832 | 788536.3700 | 3430.16022 2014-03-27 04:16:00 | 3432.04000 | 3438.59000 | 3432.02000 | 3438.59000 | 86.0880 | 295672.5700 | 3434.53995 2014-03-27 04:17:00 | 3437.66000 | 3439.90000 | 3433.66000 | 3438.36000 | 191.4522 | 658067.2100 | 3437.24012 2014-03-27 04:18:00 | 3438.65000 | 3442.02000 | 3434.08000 | 3437.00000 | 261.8230 | 900176.1800 | 3438.11023 2014-03-27 04:19:00 | 3437.36000 | 3439.97000 | 3435.37000 | 3439.50000 | 326.4773 | 1122324.4800 | 3437.67975 2014-03-27 04:20:00 | 3436.04000 | 3438.50000 | 3433.48000 | 3434.42000 | 186.3500 | 640246.4300 | 3435.72000 2014-03-27 04:21:00 | 3434.73000 | 3437.15000 | 3434.52000 | 3434.77000 | 207.1120 | 711512.5200 | 3435.40012 2014-03-27 04:22:00 | 3434.77000 | 3436.00000 | 3434.00000 | 3434.00000 | 55.0009 | 188940.8600 | 3435.23001 2014-03-27 04:23:00 | 3433.88000 | 3433.88000 | 3427.64000 | 3429.91000 | 216.1001 | 741307.6700 | 3430.39001 2014-03-27 04:24:00 | 3430.00000 | 3430.50000 | 3425.12000 | 3426.00000 | 151.2612 | 518545.9300 | 3428.15005 2014-03-27 04:25:00 | 3425.54000 | 3426.51000 | 3420.13000 | 3422.43000 | 192.7260 | 660069.2700 | 3424.90978 2014-03-27 04:26:00 | 3420.67000 | 3422.44000 | 3420.00000 | 3420.00000 | 236.3878 | 808623.6500 | 3420.74985 2014-03-27 04:27:00 | 3421.08000 | 3423.95000 | 3419.04000 | 3423.33000 | 352.2828 | 1205370.7600 | 3421.60028 2014-03-27 04:28:00 | 3424.00000 | 3439.94000 | 3421.72000 | 3428.10000 | 175.6430 | 602084.8600 | 3427.89015 2014-03-27 04:29:00 | 3427.98000 | 3433.53000 | 3423.63000 | 3427.99000 | 221.7783 | 760165.1600 | 3427.58989 2014-03-27 04:30:00 | 3427.31000 | 3429.70000 | 3424.80000 | 3426.55000 | 252.7018 | 865917.9600 | 3426.64013 2014-03-27 04:31:00 | 3426.92000 | 3438.00000 | 3424.49000 | 3427.62000 | 223.6537 | 767255.3300 | 3430.55024 2014-03-27 04:32:00 | 3427.12000 | 3428.11000 | 3425.08000 | 3425.41000 | 101.4820 | 347767.8200 | 3426.89006 2014-03-27 04:33:00 | 3425.21000 | 3426.00000 | 3423.10000 | 3423.10000 | 110.4899 | 378406.7500 | 3424.81000 2014-03-27 04:34:00 | 3423.86000 | 3425.00000 | 3423.00000 | 3423.00000 | 93.6919 | 320783.2400 | 3423.81005 2014-03-27 04:35:00 | 3422.12000 | 3425.00000 | 3422.04000 | 3424.74000 | 216.6943 | 741952.5300 | 3423.96027 2014-03-27 04:36:00 | 3424.14000 | 3426.31000 | 3423.57000 | 3425.02000 | 80.5080 | 275718.8100 | 3424.73995 2014-03-27 04:37:00 | 3425.94000 | 3426.47000 | 3423.00000 | 3423.86000 | 84.4470 | 289202.3000 | 3424.65993 2014-03-27 04:38:00 | 3424.29000 | 3425.07000 | 3420.00000 | 3420.00000 | 109.8790 | 376034.6600 | 3422.25997 2014-03-27 04:39:00 | 3419.47000 | 3419.47000 | 3410.00000 | 3414.66000 | 258.4883 | 882321.2100 | 3413.38987 2014-03-27 04:40:00 | 3411.43000 | 3414.73000 | 3409.58000 | 3413.65000 | 151.2589 | 516083.1900 | 3411.91995 2014-03-27 04:41:00 | 3411.24000 | 3416.46000 | 3411.22000 | 3414.87000 | 195.7281 | 668250.9000 | 3414.17989 2014-03-27 04:42:00 | 3414.29000 | 3414.31000 | 3410.00000 | 3412.10000 | 247.0242 | 842876.4400 | 3412.12031 2014-03-27 04:43:00 | 3412.84000 | 3419.86000 | 3410.94000 | 3414.22000 | 194.2641 | 663248.9200 | 3414.16024 2014-03-27 04:44:00 | 3414.13000 | 3418.03000 | 3414.00000 | 3414.98000 | 68.9140 | 235389.4900 | 3415.70008 2014-03-27 04:45:00 | 3416.75000 | 3417.42000 | 3414.36000 | 3415.57000 | 206.9580 | 706951.9500 | 3415.91988 2014-03-27 04:46:00 | 3415.13000 | 3419.03000 | 3415.00000 | 3419.00000 | 233.3279 | 797398.1400 | 3417.49986 2014-03-27 04:47:00 | 3419.20000 | 3425.27000 | 3419.20000 | 3425.04000 | 133.7358 | 457865.9400 | 3423.65984 2014-03-27 04:48:00 | 3425.00000 | 3426.00000 | 3421.37000 | 3421.37000 | 316.3110 | 1082909.5900 | 3423.56009 2014-03-27 04:49:00 | 3421.51000 | 3424.00000 | 3421.41000 | 3424.00000 | 152.5781 | 522262.7200 | 3422.91992 2014-03-27 04:50:00 | 3423.22000 | 3425.88000 | 3422.48000 | 3425.63000 | 182.2128 | 623995.1000 | 3424.54015 2014-03-27 04:51:00 | 3424.20000 | 3427.14000 | 3424.15000 | 3426.46000 | 180.6868 | 618960.6100 | 3425.59983 2014-03-27 04:52:00 | 3426.07000 | 3428.00000 | 3424.00000 | 3424.00000 | 69.8260 | 239197.4300 | 3425.61992 2014-03-27 04:53:00 | 3423.90000 | 3424.72000 | 3419.38000 | 3422.61000 | 211.6549 | 724217.5200 | 3421.68969 2014-03-27 04:54:00 | 3422.08000 | 3424.80000 | 3422.08000 | 3423.28000 | 47.5980 | 162944.0100 | 3423.33997 2014-03-27 04:55:00 | 3424.54000 | 3424.99000 | 3422.10000 | 3423.33000 | 285.7180 | 978267.0000 | 3423.88983 2014-03-27 04:56:00 | 3424.33000 | 3424.64000 | 3420.00000 | 3420.99000 | 217.0810 | 743170.3500 | 3423.47006 2014-03-27 04:57:00 | 3420.93000 | 3424.00000 | 3420.00000 | 3422.23000 | 150.3000 | 514401.6800 | 3422.50000 2014-03-27 04:58:00 | 3422.12000 | 3422.12000 | 3420.00000 | 3421.15000 | 293.3029 | 1003441.9400 | 3421.18024 2014-03-27 04:59:00 | 3421.07000 | 3424.87000 | 3420.50000 | 3422.52000 | 230.2619 | 788147.5200 | 3422.83013 2014-03-27 05:00:00 | 3423.37000 | 3423.52000 | 3418.04000 | 3418.63000 | 282.0349 | 964801.9600 | 3420.85958 2014-03-27 05:01:00 | 3419.96000 | 3419.96000 | 3412.94000 | 3416.85000 | 163.9478 | 560193.3500 | 3416.89990 2014-03-27 05:02:00 | 3417.02000 | 3418.00000 | 3412.98000 | 3415.04000 | 156.5931 | 534840.5000 | 3415.48014 2014-03-27 05:03:00 | 3414.17000 | 3418.00000 | 3414.11000 | 3416.58000 | 270.7618 | 924963.1300 | 3416.15015 2014-03-27 05:04:00 | 3415.64000 | 3417.98000 | 3412.73000 | 3413.99000 | 188.7110 | 644357.6200 | 3414.52006 2014-03-27 05:05:00 | 3414.14000 | 3415.98000 | 3413.19000 | 3414.59000 | 322.1579 | 1100053.2700 | 3414.63980 2014-03-27 05:06:00 | 3415.07000 | 3417.00000 | 3414.08000 | 3415.98000 | 111.1330 | 379522.6500 | 3415.03010 2014-03-27 05:07:00 | 3415.98000 | 3416.00000 | 3412.00000 | 3413.00000 | 177.6618 | 606610.1500 | 3414.41009 2014-03-27 05:08:00 | 3412.19000 | 3415.02000 | 3410.83000 | 3411.01000 | 151.2350 | 516131.8000 | 3412.77978 2014-03-27 05:09:00 | 3411.42000 | 3413.00000 | 3410.00000 | 3412.70000 | 175.0570 | 597198.1100 | 3411.44985 2014-03-27 05:10:00 | 3411.42000 | 3412.60000 | 3409.95000 | 3411.92000 | 161.2552 | 549926.9000 | 3410.28977 2014-03-27 05:11:00 | 3410.50000 | 3410.64000 | 3406.97000 | 3407.00000 | 137.5022 | 468747.7400 | 3409.02009 2014-03-27 05:12:00 | 3406.01000 | 3410.00000 | 3403.20000 | 3405.77000 | 64.6380 | 220149.2900 | 3405.87996 2014-03-27 05:13:00 | 3405.77000 | 3413.31000 | 3400.00000 | 3406.33000 | 228.9487 | 780268.5300 | 3408.04991 2014-03-27 05:14:00 | 3413.31000 | 3413.31000 | 3402.70000 | 3405.17000 | 303.3706 | 1033723.2800 | 3407.46006 2014-03-27 05:15:00 | 3407.54000 | 3408.98000 | 3400.00000 | 3403.72000 | 307.6608 | 1047874.1000 | 3405.94007 2014-03-27 05:16:00 | 3403.11000 | 3409.00000 | 3400.00000 | 3405.39000 | 252.7482 | 860278.8600 | 3403.69986 2014-03-27 05:17:00 | 3404.82000 | 3411.70000 | 3404.05000 | 3408.03000 | 251.0961 | 855740.5300 | 3408.01971 2014-03-27 05:18:00 | 3407.98000 | 3413.50000 | 3407.11000 | 3410.80000 | 217.3110 | 740998.0500 | 3409.85007 2014-03-27 05:19:00 | 3410.84000 | 3415.00000 | 3410.00000 | 3414.00000 | 85.9329 | 293294.2400 | 3413.06007 2014-03-27 05:20:00 | 3413.92000 | 3414.00000 | 3412.00000 | 3412.96000 | 125.0559 | 426815.7400 | 3412.99985 2014-03-27 05:21:00 | 3412.96000 | 3418.99000 | 3412.18000 | 3418.99000 | 259.8886 | 887610.6100 | 3415.34990 2014-03-27 05:22:00 | 3418.99000 | 3418.99000 | 3401.00000 | 3412.49000 | 288.3322 | 983847.1700 | 3412.20019 2014-03-27 05:23:00 | 3410.63000 | 3415.02000 | 3408.22000 | 3414.65000 | 222.1959 | 758285.5000 | 3412.68973 2014-03-27 05:24:00 | 3413.08000 | 3420.00000 | 3410.00000 | 3415.95000 | 180.5109 | 616471.9300 | 3415.15005 2014-03-27 05:25:00 | 3415.02000 | 3415.97000 | 3414.00000 | 3415.65000 | 89.4509 | 305496.4300 | 3415.24002 2014-03-27 05:26:00 | 3415.17000 | 3415.99000 | 3414.00000 | 3415.63000 | 157.2771 | 537140.5100 | 3415.24987 2014-03-27 05:27:00 | 3414.96000 | 3415.75000 | 3411.20000 | 3411.63000 | 87.5679 | 298999.7100 | 3414.48995 2014-03-27 05:28:00 | 3412.20000 | 3416.00000 | 3410.73000 | 3410.73000 | 348.3863 | 1188878.5800 | 3412.52962 2014-03-27 05:29:00 | 3410.07000 | 3414.97000 | 3410.00000 | 3410.75000 | 142.2511 | 485532.9500 | 3413.21005 2014-03-27 05:30:00 | 3411.33000 | 3414.42000 | 3410.75000 | 3410.97000 | 273.9904 | 935044.2700 | 3412.69003 2014-03-27 05:31:00 | 3412.84000 | 3413.09000 | 3401.00000 | 3404.70000 | 237.3717 | 808571.2000 | 3406.35012 2014-03-27 05:32:00 | 3403.51000 | 3404.63000 | 3400.12000 | 3403.68000 | 263.1310 | 895250.7200 | 3402.30008 2014-03-27 05:33:00 | 3402.15000 | 3404.00000 | 3400.30000 | 3403.80000 | 85.0640 | 289445.7100 | 3402.68010 2014-03-27 05:34:00 | 3403.19000 | 3403.79000 | 3402.00000 | 3403.34000 | 52.6541 | 179191.2700 | 3403.18006 2014-03-27 05:35:00 | 3402.98000 | 3405.96000 | 3400.00000 | 3403.54000 | 200.3619 | 681769.4400 | 3402.69011 2014-03-27 05:36:00 | 3405.83000 | 3405.94000 | 3401.20000 | 3401.26000 | 67.7720 | 230642.9800 | 3403.22004 2014-03-27 05:37:00 | 3401.26000 | 3404.00000 | 3401.26000 | 3402.20000 | 191.7009 | 652338.9700 | 3402.90005 2014-03-27 05:38:00 | 3402.20000 | 3406.04000 | 3401.18000 | 3402.93000 | 151.1289 | 514324.8900 | 3403.21995 2014-03-27 05:39:00 | 3402.21000 | 3405.00000 | 3397.69000 | 3398.54000 | 150.5121 | 511975.9800 | 3401.56009 2014-03-27 05:40:00 | 3398.51000 | 3399.69000 | 3389.00000 | 3390.00000 | 229.1987 | 777854.5000 | 3393.79991 2014-03-27 05:41:00 | 3389.95000 | 3395.79000 | 3380.00000 | 3382.07000 | 123.5240 | 418310.2700 | 3386.47015 2014-03-27 05:42:00 | 3383.00000 | 3386.80000 | 3378.01000 | 3378.13000 | 197.8111 | 668977.3700 | 3381.90006 2014-03-27 05:43:00 | 3379.34000 | 3383.08000 | 3378.00000 | 3378.50000 | 247.5012 | 836529.2800 | 3379.90009 2014-03-27 05:44:00 | 3378.50000 | 3385.23000 | 3377.80000 | 3383.23000 | 232.9308 | 787804.4600 | 3382.14005 2014-03-27 05:45:00 | 3382.60000 | 3389.32000 | 3381.09000 | 3389.32000 | 72.2679 | 244513.4100 | 3383.42996 2014-03-27 05:46:00 | 3389.36000 | 3393.86000 | 3388.23000 | 3391.58000 | 60.2701 | 204367.9700 | 3390.87000 2014-03-27 05:47:00 | 3390.39000 | 3396.64000 | 3389.14000 | 3396.59000 | 114.5451 | 388445.4900 | 3391.19984 2014-03-27 05:48:00 | 3396.59000 | 3397.49000 | 3391.73000 | 3396.25000 | 179.1971 | 608397.3100 | 3395.12985 2014-03-27 05:49:00 | 3396.98000 | 3397.49000 | 3392.06000 | 3397.27000 | 135.2198 | 458964.4200 | 3394.20999 2014-03-27 05:50:00 | 3395.54000 | 3400.09000 | 3395.00000 | 3400.00000 | 248.9208 | 845496.7100 | 3396.65006 2014-03-27 05:51:00 | 3400.00000 | 3405.00000 | 3393.52000 | 3396.21000 | 196.6558 | 668775.1600 | 3400.73976 2014-03-27 05:52:00 | 3394.97000 | 3399.58000 | 3394.21000 | 3394.79000 | 281.7621 | 956991.0000 | 3396.45018 2014-03-27 05:53:00 | 3396.00000 | 3396.58000 | 3389.44000 | 3392.49000 | 322.8937 | 1095614.0700 | 3393.11036 2014-03-27 05:54:00 | 3390.63000 | 3393.61000 | 3386.90000 | 3388.00000 | 248.0650 | 841061.7800 | 3390.48963 2014-03-27 05:55:00 | 3387.32000 | 3388.00000 | 3386.88000 | 3386.88000 | 91.1549 | 308826.3700 | 3387.92986 2014-03-27 05:56:00 | 3387.98000 | 3391.37000 | 3386.40000 | 3388.00000 | 170.5681 | 578005.8700 | 3388.70991 2014-03-27 05:57:00 | 3388.00000 | 3396.36000 | 3387.10000 | 3393.96000 | 188.6703 | 639795.9200 | 3391.08001 2014-03-27 05:58:00 | 3392.83000 | 3401.00000 | 3392.32000 | 3398.11000 | 326.1883 | 1108149.6900 | 3397.26984 2014-03-27 05:59:00 | 3398.16000 | 3409.99000 | 3397.20000 | 3407.07000 | 271.4048 | 923433.3500 | 3402.42039 2014-03-27 06:00:00 | 3400.50000 | 3411.98000 | 3400.00000 | 3410.14000 | 506.6833 | 1726255.1300 | 3406.97049 2014-03-27 06:01:00 | 3410.10000 | 3415.00000 | 3403.58000 | 3412.95000 | 267.5379 | 912341.6000 | 3410.13983 2014-03-27 06:02:00 | 3414.58000 | 3419.00000 | 3410.00000 | 3417.65000 | 459.6956 | 1569989.0000 | 3415.27941 2014-03-27 06:03:00 | 3417.11000 | 3419.00000 | 3409.03000 | 3410.05000 | 317.2296 | 1082914.1000 | 3413.65997 2014-03-27 06:04:00 | 3410.79000 | 3415.70000 | 3407.36000 | 3412.00000 | 229.4420 | 782365.0200 | 3409.86013 2014-03-27 06:05:00 | 3411.00000 | 3411.00000 | 3403.99000 | 3407.12000 | 277.3299 | 944943.5300 | 3407.29000 2014-03-27 06:06:00 | 3407.33000 | 3414.88000 | 3405.00000 | 3408.13000 | 271.4320 | 925417.6800 | 3409.39016 2014-03-27 06:07:00 | 3408.00000 | 3408.10000 | 3398.87000 | 3398.87000 | 87.8079 | 298979.7900 | 3404.92995 2014-03-27 06:08:00 | 3398.33000 | 3398.33000 | 3391.94000 | 3396.86000 | 144.4832 | 490643.2700 | 3395.85014 2014-03-27 06:09:00 | 3396.88000 | 3404.45000 | 3396.88000 | 3402.90000 | 224.6569 | 763898.5800 | 3400.28980 2014-03-27 06:10:00 | 3403.46000 | 3404.77000 | 3398.04000 | 3398.96000 | 268.7069 | 914011.7800 | 3401.51975 2014-03-27 06:11:00 | 3398.00000 | 3398.88000 | 3395.05000 | 3395.94000 | 275.1639 | 934580.6600 | 3396.45032 2014-03-27 06:12:00 | 3396.34000 | 3401.97000 | 3390.20000 | 3393.31000 | 398.4651 | 1353215.0500 | 3396.06942 2014-03-27 06:13:00 | 3392.65000 | 3400.92000 | 3388.98000 | 3397.89000 | 324.3386 | 1100928.3200 | 3394.37986 2014-03-27 06:14:00 | 3397.96000 | 3401.32000 | 3391.71000 | 3396.81000 | 239.0619 | 812212.7800 | 3397.50013 2014-03-27 06:15:00 | 3396.96000 | 3402.00000 | 3396.79000 | 3399.00000 | 286.0501 | 972181.2200 | 3398.64001 2014-03-27 06:16:00 | 3401.93000 | 3401.93000 | 3398.25000 | 3399.89000 | 252.2913 | 857734.8900 | 3399.78010 2014-03-27 06:17:00 | 3398.78000 | 3401.02000 | 3398.39000 | 3400.64000 | 165.4491 | 562594.7500 | 3400.40996 2014-03-27 06:18:00 | 3400.00000 | 3400.82000 | 3397.01000 | 3400.00000 | 254.9632 | 866525.5100 | 3398.63024 2014-03-27 06:19:00 | 3398.85000 | 3399.23000 | 3395.00000 | 3396.31000 | 110.0159 | 373787.8700 | 3397.57987 2014-03-27 06:20:00 | 3396.26000 | 3399.00000 | 3396.24000 | 3397.73000 | 103.5331 | 351791.0800 | 3397.86010 2014-03-27 06:21:00 | 3398.61000 | 3400.99000 | 3397.31000 | 3398.61000 | 319.7334 | 1086853.9900 | 3399.25032 2014-03-27 06:22:00 | 3398.61000 | 3401.22000 | 3396.24000 | 3397.71000 | 158.8672 | 539981.5400 | 3398.94987 2014-03-27 06:23:00 | 3396.32000 | 3401.97000 | 3391.10000 | 3398.70000 | 283.2031 | 961607.7300 | 3395.47026 2014-03-27 06:24:00 | 3396.67000 | 3399.71000 | 3390.61000 | 3390.61000 | 356.8289 | 1211327.0100 | 3394.69988 2014-03-27 06:25:00 | 3392.00000 | 3399.79000 | 3392.00000 | 3395.70000 | 209.0683 | 709809.7500 | 3395.10989 2014-03-27 06:26:00 | 3396.16000 | 3397.00000 | 3393.80000 | 3394.60000 | 105.8669 | 359432.9900 | 3395.13990 2014-03-27 06:27:00 | 3395.26000 | 3395.87000 | 3389.95000 | 3392.07000 | 290.1798 | 984748.3000 | 3393.57998 2014-03-27 06:28:00 | 3395.77000 | 3395.83000 | 3388.98000 | 3394.87000 | 305.6216 | 1037264.4700 | 3393.95014 2014-03-27 06:29:00 | 3394.00000 | 3400.00000 | 3388.98000 | 3398.22000 | 298.3449 | 1012913.4500 | 3395.10955 2014-03-27 06:30:00 | 3399.15000 | 3400.00000 | 3389.00000 | 3392.94000 | 400.8254 | 1360285.0600 | 3393.70946 2014-03-27 06:31:00 | 3392.94000 | 3394.99000 | 3391.19000 | 3394.29000 | 335.3260 | 1137865.0900 | 3393.30961 2014-03-27 06:32:00 | 3393.92000 | 3395.00000 | 3392.57000 | 3393.99000 | 124.8582 | 423739.8900 | 3393.76993 2014-03-27 06:33:00 | 3393.99000 | 3395.00000 | 3393.00000 | 3393.56000 | 78.8029 | 267454.8400 | 3393.97007 2014-03-27 06:34:00 | 3394.29000 | 3394.49000 | 3389.01000 | 3390.00000 | 132.8631 | 450701.0400 | 3392.22012 2014-03-27 06:35:00 | 3389.01000 | 3392.47000 | 3388.67000 | 3388.67000 | 236.5782 | 802014.3500 | 3390.05988 2014-03-27 06:36:00 | 3388.24000 | 3392.49000 | 3388.24000 | 3391.34000 | 245.5441 | 832618.1600 | 3390.91030 2014-03-27 06:37:00 | 3390.59000 | 3395.00000 | 3390.17000 | 3393.93000 | 290.2232 | 984799.9600 | 3393.25027 2014-03-27 06:38:00 | 3393.53000 | 3394.99000 | 3390.01000 | 3392.57000 | 353.8026 | 1200487.8000 | 3393.10027 2014-03-27 06:39:00 | 3392.61000 | 3394.98000 | 3391.60000 | 3394.06000 | 333.2936 | 1131088.6300 | 3393.67035 2014-03-27 06:40:00 | 3394.04000 | 3397.80000 | 3392.44000 | 3395.88000 | 316.9557 | 1076444.8400 | 3396.19960 2014-03-27 06:41:00 | 3395.24000 | 3396.88000 | 3392.19000 | 3392.19000 | 250.2641 | 849709.4000 | 3395.25031 2014-03-27 06:42:00 | 3393.25000 | 3395.03000 | 3392.31000 | 3393.31000 | 256.8222 | 871621.1700 | 3393.87017 2014-03-27 06:43:00 | 3393.90000 | 3398.72000 | 3393.90000 | 3398.02000 | 235.2558 | 799121.5700 | 3396.81971 2014-03-27 06:44:00 | 3397.88000 | 3399.93000 | 3397.84000 | 3399.93000 | 241.9671 | 822310.7200 | 3398.43980 2014-03-27 06:45:00 | 3399.91000 | 3400.00000 | 3397.82000 | 3399.66000 | 235.0940 | 799068.0900 | 3398.93028 2014-03-27 06:46:00 | 3399.71000 | 3399.81000 | 3396.52000 | 3396.52000 | 204.3768 | 694609.2500 | 3398.66981 2014-03-27 06:47:00 | 3396.45000 | 3397.26000 | 3395.15000 | 3396.07000 | 111.0120 | 377037.7100 | 3396.37006 2014-03-27 06:48:00 | 3395.63000 | 3398.00000 | 3395.03000 | 3395.45000 | 355.7667 | 1208461.1000 | 3396.77965 2014-03-27 06:49:00 | 3395.93000 | 3397.00000 | 3393.07000 | 3395.53000 | 148.0779 | 502709.5300 | 3394.89991 2014-03-27 06:50:00 | 3396.45000 | 3396.45000 | 3390.00000 | 3391.21000 | 99.7031 | 338334.5500 | 3393.42009 2014-03-27 06:51:00 | 3393.83000 | 3396.85000 | 3391.64000 | 3395.57000 | 248.7810 | 844432.2800 | 3394.28007 2014-03-27 06:52:00 | 3395.09000 | 3396.97000 | 3392.51000 | 3394.20000 | 323.1842 | 1097200.6400 | 3394.97040 2014-03-27 06:53:00 | 3396.56000 | 3396.95000 | 3393.83000 | 3396.24000 | 326.3391 | 1108100.8000 | 3395.54992 2014-03-27 06:54:00 | 3396.86000 | 3396.86000 | 3394.88000 | 3396.18000 | 181.7138 | 617049.2600 | 3395.72020 2014-03-27 06:55:00 | 3396.18000 | 3396.18000 | 3395.00000 | 3395.02000 | 33.7730 | 114678.3900 | 3395.56003 2014-03-27 06:56:00 | 3395.04000 | 3399.00000 | 3395.04000 | 3396.81000 | 241.4387 | 820133.6000 | 3396.85991 2014-03-27 06:57:00 | 3397.37000 | 3400.00000 | 3395.14000 | 3398.90000 | 280.7166 | 953793.6000 | 3397.70972 2014-03-27 06:58:00 | 3397.67000 | 3401.90000 | 3396.94000 | 3397.16000 | 161.5761 | 549153.4500 | 3398.72981 2014-03-27 06:59:00 | 3399.30000 | 3399.83000 | 3396.94000 | 3396.97000 | 197.3407 | 670699.9200 | 3398.69004 2014-03-27 07:00:00 | 3396.84000 | 3399.96000 | 3396.02000 | 3397.78000 | 222.9359 | 757563.0200 | 3398.11973 2014-03-27 07:01:00 | 3398.71000 | 3399.76000 | 3396.02000 | 3397.16000 | 344.5365 | 1170734.8700 | 3397.99964 2014-03-27 07:02:00 | 3398.11000 | 3399.47000 | 3396.00000 | 3397.67000 | 412.0057 | 1399900.4100 | 3397.76948 2014-03-27 07:03:00 | 3397.70000 | 3398.68000 | 3396.00000 | 3398.68000 | 288.9622 | 981665.4500 | 3397.21019 2014-03-27 07:04:00 | 3398.60000 | 3399.90000 | 3396.61000 | 3398.99000 | 245.7829 | 835150.5300 | 3397.92021 2014-03-27 07:05:00 | 3398.34000 | 3399.90000 | 3395.24000 | 3396.47000 | 124.8891 | 424351.9600 | 3397.82997 2014-03-27 07:06:00 | 3396.87000 | 3398.35000 | 3396.16000 | 3398.14000 | 347.6053 | 1180912.3300 | 3397.27952 2014-03-27 07:07:00 | 3397.14000 | 3398.35000 | 3393.24000 | 3396.36000 | 247.1519 | 839569.9500 | 3396.98014 2014-03-27 07:08:00 | 3398.33000 | 3398.35000 | 3395.33000 | 3396.32000 | 365.8131 | 1242696.4000 | 3397.08033 2014-03-27 07:09:00 | 3395.92000 | 3397.98000 | 3393.02000 | 3396.35000 | 317.9646 | 1079639.3000 | 3395.47043 2014-03-27 07:10:00 | 3396.15000 | 3396.53000 | 3393.00000 | 3393.96000 | 354.6724 | 1203807.9000 | 3394.14025 2014-03-27 07:11:00 | 3393.76000 | 3393.76000 | 3390.00000 | 3390.69000 | 288.6648 | 979197.0600 | 3392.15956 2014-03-27 07:12:00 | 3391.87000 | 3392.69000 | 3386.14000 | 3387.92000 | 362.0196 | 1227014.6000 | 3389.35995 2014-03-27 07:13:00 | 3387.97000 | 3387.97000 | 3382.67000 | 3382.67000 | 381.0653 | 1289772.4200 | 3384.64947 2014-03-27 07:14:00 | 3382.62000 | 3385.00000 | 3379.00000 | 3380.78000 | 184.4360 | 623615.0100 | 3381.19978 2014-03-27 07:15:00 | 3381.93000 | 3385.00000 | 3378.93000 | 3382.02000 | 243.0492 | 822125.9400 | 3382.54994 2014-03-27 07:16:00 | 3381.72000 | 3382.60000 | 3379.06000 | 3382.60000 | 119.2371 | 403148.8100 | 3381.06990 2014-03-27 07:17:00 | 3382.29000 | 3382.29000 | 3380.05000 | 3381.64000 | 174.1662 | 588907.9800 | 3381.29980 2014-03-27 07:18:00 | 3381.09000 | 3381.62000 | 3376.07000 | 3378.09000 | 359.5351 | 1214692.8000 | 3378.50948 2014-03-27 07:19:00 | 3377.97000 | 3381.62000 | 3373.38000 | 3378.45000 | 415.2849 | 1402578.8300 | 3377.38937 2014-03-27 07:20:00 | 3379.53000 | 3382.25000 | 3373.62000 | 3376.67000 | 347.9001 | 1175213.5500 | 3378.02001 2014-03-27 07:21:00 | 3377.81000 | 3380.88000 | 3373.12000 | 3373.66000 | 375.3293 | 1267336.8700 | 3376.59992 2014-03-27 07:22:00 | 3373.08000 | 3375.24000 | 3371.00000 | 3371.08000 | 292.1060 | 985390.2900 | 3373.39965 2014-03-27 07:23:00 | 3372.00000 | 3374.36000 | 3370.00000 | 3374.00000 | 265.5354 | 895560.4600 | 3372.65964 2014-03-27 07:24:00 | 3374.00000 | 3374.19000 | 3370.00000 | 3373.68000 | 330.5097 | 1114716.5200 | 3372.71997 2014-03-27 07:25:00 | 3372.44000 | 3374.00000 | 3367.29000 | 3371.27000 | 394.6596 | 1330527.7400 | 3371.32995 2014-03-27 07:26:00 | 3371.47000 | 3374.17000 | 3370.84000 | 3372.74000 | 315.3242 | 1063512.8900 | 3372.76039 2014-03-27 07:27:00 | 3372.69000 | 3374.34000 | 3368.05000 | 3368.63000 | 367.0362 | 1237018.3300 | 3370.28959 2014-03-27 07:28:00 | 3368.65000 | 3370.00000 | 3363.50000 | 3363.50000 | 284.4660 | 957759.9900 | 3366.86966 2014-03-27 07:29:00 | 3362.01000 | 3363.00000 | 3356.00000 | 3357.03000 | 277.3963 | 931826.6800 | 3359.18969 2014-03-27 07:30:00 | 3357.06000 | 3359.86000 | 3352.00000 | 3358.00000 | 334.0104 | 1120728.5100 | 3355.37004 2014-03-27 07:31:00 | 3358.00000 | 3369.68000 | 3353.18000 | 3364.79000 | 374.5228 | 1258201.9700 | 3359.48031 2014-03-27 07:32:00 | 3362.23000 | 3364.88000 | 3359.98000 | 3360.12000 | 321.7394 | 1081790.8500 | 3362.31994 2014-03-27 07:33:00 | 3361.00000 | 3363.00000 | 3355.16000 | 3362.81000 | 402.0337 | 1350998.3300 | 3360.41045 2014-03-27 07:34:00 | 3363.03000 | 3365.57000 | 3361.44000 | 3365.41000 | 382.9556 | 1287990.5200 | 3363.28950 2014-03-27 07:35:00 | 3363.24000 | 3365.39000 | 3360.20000 | 3362.31000 | 144.8888 | 487350.9400 | 3363.61995 2014-03-27 07:36:00 | 3361.51000 | 3362.58000 | 3353.00000 | 3354.76000 | 326.1200 | 1095156.6000 | 3358.14000 2014-03-27 07:37:00 | 3354.19000 | 3360.00000 | 3353.00000 | 3354.84000 | 393.2965 | 1319867.4600 | 3355.90959 2014-03-27 07:38:00 | 3353.00000 | 3356.97000 | 3350.00000 | 3350.00000 | 236.1940 | 792123.7800 | 3353.70028 2014-03-27 07:39:00 | 3350.00000 | 3354.84000 | 3346.31000 | 3347.00000 | 165.6359 | 554868.6200 | 3349.92980 2014-03-27 07:40:00 | 3346.73000 | 3350.37000 | 3342.00000 | 3345.04000 | 368.5269 | 1233315.8100 | 3346.60966 2014-03-27 07:41:00 | 3346.66000 | 3349.00000 | 3345.00000 | 3347.00000 | 276.7761 | 926341.7700 | 3346.89968 2014-03-27 07:42:00 | 3348.75000 | 3349.00000 | 3343.00000 | 3346.98000 | 287.1520 | 961158.1400 | 3347.21017 2014-03-27 07:43:00 | 3348.94000 | 3354.82000 | 3343.08000 | 3352.66000 | 168.1320 | 562790.0300 | 3347.31010 2014-03-27 07:44:00 | 3354.04000 | 3358.38000 | 3351.99000 | 3357.38000 | 159.7828 | 536384.5800 | 3356.96013 2014-03-27 07:45:00 | 3358.30000 | 3363.00000 | 3357.11000 | 3359.03000 | 268.2649 | 901235.7700 | 3359.49959 2014-03-27 07:46:00 | 3357.51000 | 3362.87000 | 3357.11000 | 3360.00000 | 456.5321 | 1533911.6000 | 3359.92029 2014-03-27 07:47:00 | 3359.26000 | 3361.53000 | 3353.98000 | 3355.95000 | 356.2205 | 1195646.8500 | 3356.48005 2014-03-27 07:48:00 | 3356.45000 | 3356.45000 | 3347.00000 | 3347.26000 | 222.7477 | 746414.1500 | 3350.93985 2014-03-27 07:49:00 | 3348.41000 | 3350.07000 | 3343.00000 | 3349.13000 | 218.4870 | 731090.1000 | 3346.14980 2014-03-27 07:50:00 | 3349.18000 | 3350.00000 | 3345.13000 | 3347.52000 | 204.1752 | 683670.5500 | 3348.44971 2014-03-27 07:51:00 | 3346.61000 | 3350.00000 | 3345.10000 | 3349.16000 | 282.2621 | 944948.6300 | 3347.77018 2014-03-27 07:52:00 | 3349.66000 | 3354.72000 | 3349.21000 | 3354.38000 | 95.1869 | 318973.1000 | 3351.01991 2014-03-27 07:53:00 | 3353.70000 | 3365.00000 | 3353.40000 | 3358.72000 | 424.9556 | 1426766.9000 | 3357.44944 2014-03-27 07:54:00 | 3357.41000 | 3366.69000 | 3356.00000 | 3357.25000 | 387.0591 | 1299903.0500 | 3358.40989 2014-03-27 07:55:00 | 3358.61000 | 3362.31000 | 3353.59000 | 3356.11000 | 298.4903 | 1001924.4200 | 3356.64002 2014-03-27 07:56:00 | 3357.13000 | 3362.04000 | 3355.00000 | 3361.58000 | 343.3866 | 1153178.0700 | 3358.24966 2014-03-27 07:57:00 | 3360.10000 | 3362.21000 | 3357.79000 | 3361.48000 | 222.9331 | 749052.9300 | 3359.99020 2014-03-27 07:58:00 | 3361.05000 | 3365.37000 | 3361.02000 | 3364.99000 | 241.4679 | 812001.0900 | 3362.76985 2014-03-27 07:59:00 | 3365.25000 | 3373.00000 | 3365.25000 | 3373.00000 | 289.5003 | 975523.4900 | 3369.68003 2014-03-27 08:00:00 | 3373.04000 | 3386.00000 | 3362.14000 | 3364.45000 | 276.8051 | 932849.7400 | 3370.05960 2014-03-27 08:01:00 | 3365.98000 | 3370.82000 | 3365.02000 | 3367.95000 | 227.8039 | 767063.5300 | 3367.21026 2014-03-27 08:02:00 | 3367.95000 | 3373.99000 | 3362.27000 | 3362.27000 | 336.8269 | 1134048.8800 | 3366.85969 2014-03-27 08:03:00 | 3362.18000 | 3364.81000 | 3362.10000 | 3363.52000 | 247.5922 | 832756.4900 | 3363.42016 2014-03-27 08:04:00 | 3363.06000 | 3368.95000 | 3362.12000 | 3363.42000 | 281.3910 | 946680.9800 | 3364.29008 2014-03-27 08:05:00 | 3363.98000 | 3367.74000 | 3362.19000 | 3365.77000 | 290.5028 | 977693.0000 | 3365.52024 2014-03-27 08:06:00 | 3365.16000 | 3367.97000 | 3364.72000 | 3366.76000 | 300.2192 | 1010480.8900 | 3365.80993 2014-03-27 08:07:00 | 3365.03000 | 3369.94000 | 3365.03000 | 3368.85000 | 546.7370 | 1840775.6400 | 3366.83951 2014-03-27 08:08:00 | 3369.78000 | 3373.33000 | 3367.02000 | 3373.33000 | 348.5718 | 1174857.9500 | 3370.49019 2014-03-27 08:09:00 | 3374.00000 | 3388.72000 | 3374.00000 | 3388.19000 | 461.2231 | 1558722.2100 | 3379.54043 2014-03-27 08:10:00 | 3387.85000 | 3395.29000 | 3385.21000 | 3394.03000 | 259.6162 | 880397.4000 | 3391.14971 2014-03-27 08:11:00 | 3395.00000 | 3395.00000 | 3380.91000 | 3382.29000 | 284.8720 | 965354.4400 | 3388.73017 2014-03-27 08:12:00 | 3381.85000 | 3384.65000 | 3377.03000 | 3377.72000 | 134.3429 | 454201.1300 | 3380.91011 2014-03-27 08:13:00 | 3377.76000 | 3380.00000 | 3370.10000 | 3370.10000 | 48.5350 | 163877.3700 | 3376.47993 2014-03-27 08:14:00 | 3372.92000 | 3372.94000 | 3367.24000 | 3369.05000 | 106.7109 | 359608.4100 | 3369.93003 2014-03-27 08:15:00 | 3369.03000 | 3373.00000 | 3367.16000 | 3371.03000 | 185.7101 | 625917.1900 | 3370.40000 2014-03-27 08:16:00 | 3371.01000 | 3374.00000 | 3370.00000 | 3370.00000 | 333.7039 | 1125243.0900 | 3371.98039 2014-03-27 08:17:00 | 3369.03000 | 3369.03000 | 3367.10000 | 3368.26000 | 446.1483 | 1502596.2000 | 3367.92978 2014-03-27 08:18:00 | 3368.48000 | 3370.20000 | 3365.00000 | 3365.70000 | 389.8521 | 1313037.6800 | 3368.04025 2014-03-27 08:19:00 | 3365.55000 | 3366.91000 | 3363.00000 | 3364.56000 | 259.6894 | 873841.7100 | 3364.94995 2014-03-27 08:20:00 | 3364.58000 | 3366.92000 | 3363.19000 | 3366.78000 | 256.7969 | 864229.3700 | 3365.41976 2014-03-27 08:21:00 | 3366.83000 | 3368.26000 | 3365.92000 | 3365.92000 | 242.0468 | 814954.5500 | 3366.92977 2014-03-27 08:22:00 | 3365.92000 | 3369.68000 | 3365.43000 | 3365.43000 | 402.3760 | 1354996.9800 | 3367.48952 2014-03-27 08:23:00 | 3365.84000 | 3366.45000 | 3355.00000 | 3363.76000 | 442.5876 | 1488116.6800 | 3362.30969 2014-03-27 08:24:00 | 3361.27000 | 3366.12000 | 3360.03000 | 3365.73000 | 243.5621 | 819133.3500 | 3363.14015 2014-03-27 08:25:00 | 3363.61000 | 3369.50000 | 3362.05000 | 3369.50000 | 434.7330 | 1463898.4700 | 3367.35039 2014-03-27 08:26:00 | 3369.68000 | 3374.00000 | 3355.00000 | 3372.54000 | 274.2913 | 923667.6600 | 3367.47010 2014-03-27 08:27:00 | 3372.27000 | 3373.82000 | 3362.04000 | 3368.77000 | 424.3490 | 1429317.7500 | 3368.25988 2014-03-27 08:28:00 | 3366.03000 | 3371.99000 | 3363.13000 | 3364.81000 | 496.9104 | 1672749.4600 | 3366.30006 2014-03-27 08:29:00 | 3364.58000 | 3372.00000 | 3364.12000 | 3369.07000 | 426.0142 | 1435280.5100 | 3369.09053 2014-03-27 08:30:00 | 3368.26000 | 3370.38000 | 3366.00000 | 3368.41000 | 405.6091 | 1366160.3900 | 3368.16989 2014-03-27 08:31:00 | 3369.74000 | 3369.74000 | 3366.04000 | 3368.17000 | 430.1585 | 1448653.3700 | 3367.71981 2014-03-27 08:32:00 | 3367.53000 | 3370.60000 | 3367.23000 | 3370.36000 | 293.0219 | 987038.3600 | 3368.48016 2014-03-27 08:33:00 | 3369.75000 | 3371.38000 | 3368.06000 | 3369.66000 | 381.6464 | 1286048.8700 | 3369.73959 2014-03-27 08:34:00 | 3371.21000 | 3374.18000 | 3369.34000 | 3371.87000 | 436.3692 | 1471345.3800 | 3371.78990 2014-03-27 08:35:00 | 3372.61000 | 3372.85000 | 3371.10000 | 3371.10000 | 159.5300 | 537898.4100 | 3371.77000 2014-03-27 08:36:00 | 3371.10000 | 3371.10000 | 3366.27000 | 3366.27000 | 349.9766 | 1178868.1400 | 3368.41965 2014-03-27 08:37:00 | 3366.27000 | 3369.10000 | 3365.00000 | 3366.38000 | 379.4457 | 1277836.3800 | 3367.63952 2014-03-27 08:38:00 | 3367.90000 | 3368.28000 | 3363.38000 | 3367.29000 | 634.4963 | 2135910.6400 | 3366.30929 2014-03-27 08:39:00 | 3367.20000 | 3371.77000 | 3363.38000 | 3366.11000 | 390.2071 | 1313440.9500 | 3366.00967 2014-03-27 08:40:00 | 3368.92000 | 3369.08000 | 3355.00000 | 3356.24000 | 386.9265 | 1300076.8700 | 3360.00960 2014-03-27 08:41:00 | 3357.17000 | 3362.30000 | 3353.00000 | 3355.00000 | 365.3175 | 1226739.7700 | 3358.00973 2014-03-27 08:42:00 | 3355.00000 | 3362.17000 | 3353.05000 | 3355.65000 | 186.2468 | 625144.9200 | 3356.53982 2014-03-27 08:43:00 | 3355.70000 | 3361.93000 | 3353.00000 | 3357.97000 | 290.1672 | 974166.6600 | 3357.25976 2014-03-27 08:44:00 | 3358.65000 | 3362.00000 | 3356.64000 | 3362.00000 | 353.9813 | 1188775.3600 | 3358.30013 2014-03-27 08:45:00 | 3361.40000 | 3362.00000 | 3358.07000 | 3359.02000 | 477.5217 | 1604468.3800 | 3359.99025 2014-03-27 08:46:00 | 3358.76000 | 3359.04000 | 3354.00000 | 3356.30000 | 368.3883 | 1236701.4200 | 3357.05981 2014-03-27 08:47:00 | 3355.75000 | 3357.67000 | 3353.00000 | 3353.82000 | 229.0003 | 768573.1700 | 3356.21002 2014-03-27 08:48:00 | 3355.00000 | 3357.89000 | 3354.13000 | 3355.00000 | 257.0571 | 862793.9400 | 3356.42977 2014-03-27 08:49:00 | 3355.32000 | 3357.82000 | 3353.82000 | 3355.63000 | 523.7733 | 1757841.0900 | 3356.11052 2014-03-27 08:50:00 | 3356.32000 | 3361.20000 | 3354.39000 | 3361.20000 | 210.7148 | 707439.0100 | 3357.32967 2014-03-27 08:51:00 | 3362.00000 | 3366.16000 | 3356.11000 | 3365.78000 | 333.3778 | 1120892.7000 | 3362.22978 2014-03-27 08:52:00 | 3364.47000 | 3365.98000 | 3361.39000 | 3363.98000 | 267.7470 | 900773.0400 | 3364.26976 2014-03-27 08:53:00 | 3365.00000 | 3370.88000 | 3364.00000 | 3366.45000 | 374.0695 | 1258960.7000 | 3365.57994 2014-03-27 08:54:00 | 3365.61000 | 3371.36000 | 3365.42000 | 3365.72000 | 322.6044 | 1086634.8200 | 3368.32042 2014-03-27 08:55:00 | 3365.94000 | 3371.16000 | 3365.94000 | 3367.65000 | 378.4205 | 1274561.9600 | 3368.11006 2014-03-27 08:56:00 | 3367.83000 | 3368.65000 | 3365.69000 | 3366.32000 | 193.6578 | 652142.6200 | 3367.49987 2014-03-27 08:57:00 | 3366.91000 | 3368.00000 | 3365.74000 | 3366.19000 | 208.6171 | 702376.0900 | 3366.81982 2014-03-27 08:58:00 | 3366.19000 | 3367.97000 | 3365.25000 | 3366.49000 | 82.5861 | 278015.4400 | 3366.36990 2014-03-27 08:59:00 | 3367.00000 | 3367.96000 | 3366.18000 | 3366.18000 | 260.0067 | 875447.6900 | 3367.01975 2014-03-27 09:00:00 | 3366.09000 | 3367.98000 | 3362.51000 | 3364.41000 | 366.0491 | 1231601.3300 | 3364.57990 2014-03-27 09:01:00 | 3363.19000 | 3367.98000 | 3363.16000 | 3367.37000 | 251.9087 | 848055.6000 | 3366.51990 2014-03-27 09:02:00 | 3366.33000 | 3369.34000 | 3366.09000 | 3368.78000 | 291.2374 | 980613.8100 | 3367.05978 2014-03-27 09:03:00 | 3368.62000 | 3376.89000 | 3368.62000 | 3375.89000 | 281.6424 | 949588.3400 | 3371.61020 2014-03-27 09:04:00 | 3376.31000 | 3378.08000 | 3370.00000 | 3372.64000 | 228.1781 | 770235.7300 | 3375.58987 2014-03-27 09:05:00 | 3373.62000 | 3376.00000 | 3368.03000 | 3370.51000 | 195.4492 | 658804.6000 | 3370.71996 2014-03-27 09:06:00 | 3371.12000 | 3380.00000 | 3370.15000 | 3374.71000 | 263.4651 | 889316.0600 | 3375.46040 2014-03-27 09:07:00 | 3374.71000 | 3380.00000 | 3371.89000 | 3380.00000 | 182.3992 | 615761.5600 | 3375.89996 2014-03-27 09:08:00 | 3379.02000 | 3391.42000 | 3379.02000 | 3390.02000 | 136.3249 | 461511.5300 | 3385.38020 2014-03-27 09:09:00 | 3390.02000 | 3395.00000 | 3385.00000 | 3385.06000 | 329.8842 | 1118432.8500 | 3390.38041 2014-03-27 09:10:00 | 3385.75000 | 3390.00000 | 3385.00000 | 3386.60000 | 311.4981 | 1055218.5200 | 3387.55983 2014-03-27 09:11:00 | 3385.80000 | 3388.62000 | 3382.47000 | 3384.00000 | 226.8918 | 768105.8200 | 3385.34012 2014-03-27 09:12:00 | 3382.46000 | 3388.37000 | 3377.10000 | 3377.39000 | 299.0397 | 1011516.6600 | 3382.54997 2014-03-27 09:13:00 | 3377.12000 | 3378.33000 | 3366.00000 | 3367.34000 | 311.5101 | 1050552.3600 | 3372.45001 2014-03-27 09:14:00 | 3370.86000 | 3381.30000 | 3365.00000 | 3374.76000 | 312.7225 | 1054437.8800 | 3371.80023 2014-03-27 09:15:00 | 3374.12000 | 3380.85000 | 3372.89000 | 3378.19000 | 249.6421 | 842896.5600 | 3376.42015 2014-03-27 09:16:00 | 3376.64000 | 3380.26000 | 3374.20000 | 3376.07000 | 270.2360 | 912381.5400 | 3376.23968 2014-03-27 09:17:00 | 3373.27000 | 3379.79000 | 3372.89000 | 3375.41000 | 297.6027 | 1004513.4600 | 3375.35024 2014-03-27 09:18:00 | 3375.00000 | 3379.00000 | 3374.70000 | 3376.48000 | 208.1600 | 702845.9400 | 3376.47000 2014-03-27 09:19:00 | 3378.33000 | 3381.97000 | 3374.64000 | 3376.81000 | 290.7886 | 982499.1900 | 3378.73988 2014-03-27 09:20:00 | 3375.02000 | 3384.00000 | 3375.02000 | 3382.33000 | 145.1821 | 490576.0200 | 3379.04009 2014-03-27 09:21:00 | 3382.00000 | 3384.45000 | 3382.00000 | 3382.50000 | 122.1620 | 413303.5100 | 3383.24007 2014-03-27 09:22:00 | 3382.40000 | 3388.00000 | 3382.36000 | 3387.26000 | 133.0551 | 450386.0800 | 3384.95981 2014-03-27 09:23:00 | 3385.23000 | 3388.00000 | 3383.11000 | 3383.33000 | 163.5979 | 553908.2000 | 3385.78990 2014-03-27 09:24:00 | 3384.00000 | 3386.19000 | 3383.20000 | 3384.28000 | 300.2587 | 1016270.4100 | 3384.64988 2014-03-27 09:25:00 | 3385.72000 | 3394.90000 | 3385.72000 | 3394.22000 | 252.2147 | 855406.3000 | 3391.57961 2014-03-27 09:26:00 | 3394.66000 | 3402.00000 | 3392.72000 | 3402.00000 | 215.9922 | 733595.8300 | 3396.40014 2014-03-27 09:27:00 | 3402.00000 | 3408.00000 | 3391.30000 | 3394.24000 | 314.7539 | 1068655.7800 | 3395.21036 2014-03-27 09:28:00 | 3392.21000 | 3402.16000 | 3392.21000 | 3399.13000 | 282.4771 | 960040.6000 | 3398.64976 2014-03-27 09:29:00 | 3397.45000 | 3402.00000 | 3396.55000 | 3399.83000 | 333.8183 | 1134835.4200 | 3399.55984 2014-03-27 09:30:00 | 3399.92000 | 3405.00000 | 3396.45000 | 3397.23000 | 317.5322 | 1079644.4500 | 3400.11020 2014-03-27 09:31:00 | 3396.51000 | 3398.85000 | 3394.15000 | 3394.27000 | 53.7550 | 182530.0100 | 3395.58992 2014-03-27 09:32:00 | 3394.16000 | 3394.17000 | 3388.00000 | 3388.49000 | 80.8610 | 274279.0100 | 3391.98002 2014-03-27 09:33:00 | 3387.80000 | 3390.00000 | 3385.00000 | 3385.14000 | 241.8949 | 819338.9100 | 3387.16963 2014-03-27 09:34:00 | 3386.48000 | 3389.16000 | 3385.14000 | 3389.16000 | 249.4274 | 844802.9400 | 3386.96981 2014-03-27 09:35:00 | 3389.99000 | 3389.99000 | 3385.00000 | 3385.00000 | 185.8678 | 629645.8000 | 3387.59988 2014-03-27 09:36:00 | 3384.73000 | 3384.73000 | 3380.60000 | 3382.63000 | 167.2001 | 565649.6300 | 3383.07000 2014-03-27 09:37:00 | 3383.18000 | 3389.85000 | 3383.08000 | 3389.46000 | 85.7160 | 290204.4700 | 3385.64990 2014-03-27 09:38:00 | 3385.94000 | 3389.79000 | 3384.26000 | 3386.04000 | 168.6802 | 571397.5900 | 3387.46001 2014-03-27 09:39:00 | 3386.61000 | 3388.00000 | 3385.17000 | 3386.95000 | 257.7591 | 873086.6600 | 3387.21993 2014-03-27 09:40:00 | 3387.85000 | 3390.37000 | 3384.00000 | 3385.05000 | 237.6063 | 805026.8800 | 3388.06974 2014-03-27 09:41:00 | 3387.47000 | 3387.97000 | 3384.03000 | 3385.00000 | 243.1022 | 823175.7700 | 3386.13016 2014-03-27 09:42:00 | 3385.00000 | 3388.36000 | 3384.94000 | 3385.18000 | 98.9530 | 335081.6800 | 3386.27009 2014-03-27 09:43:00 | 3386.82000 | 3387.74000 | 3383.30000 | 3386.22000 | 173.6120 | 587871.2200 | 3386.12010 2014-03-27 09:44:00 | 3387.00000 | 3387.00000 | 3383.50000 | 3385.00000 | 172.3178 | 583386.9600 | 3385.52989 2014-03-27 09:45:00 | 3384.94000 | 3385.00000 | 3384.11000 | 3384.21000 | 11.6720 | 39508.7700 | 3384.92001 2014-03-27 09:46:00 | 3384.90000 | 3385.00000 | 3381.20000 | 3383.10000 | 157.0570 | 531402.4700 | 3383.49986 2014-03-27 09:47:00 | 3382.91000 | 3384.96000 | 3381.30000 | 3383.18000 | 205.7449 | 696129.4900 | 3383.45969 2014-03-27 09:48:00 | 3383.18000 | 3385.00000 | 3383.00000 | 3384.24000 | 37.9980 | 128589.0700 | 3384.09998 2014-03-27 09:49:00 | 3384.24000 | 3384.93000 | 3382.00000 | 3382.00000 | 135.1649 | 457392.5700 | 3383.95980 2014-03-27 09:50:00 | 3382.00000 | 3382.04000 | 3380.50000 | 3382.04000 | 40.4151 | 136655.0100 | 3381.28994 2014-03-27 09:51:00 | 3382.07000 | 3384.92000 | 3382.00000 | 3382.00000 | 288.7088 | 976791.2100 | 3383.30989 2014-03-27 09:52:00 | 3383.71000 | 3388.67000 | 3382.00000 | 3384.02000 | 243.8038 | 825239.3700 | 3384.85027 2014-03-27 09:53:00 | 3387.55000 | 3388.60000 | 3384.01000 | 3384.09000 | 316.1065 | 1070364.8300 | 3386.08967 2014-03-27 09:54:00 | 3384.18000 | 3388.94000 | 3384.18000 | 3385.48000 | 248.2577 | 840776.7500 | 3386.70983 2014-03-27 09:55:00 | 3386.65000 | 3387.72000 | 3383.87000 | 3386.81000 | 285.0720 | 965219.7400 | 3385.88017 2014-03-27 09:56:00 | 3386.68000 | 3386.74000 | 3383.87000 | 3383.87000 | 97.9171 | 331530.5800 | 3385.82992 2014-03-27 09:57:00 | 3383.87000 | 3387.87000 | 3383.87000 | 3385.28000 | 190.3921 | 644724.7200 | 3386.30012 2014-03-27 09:58:00 | 3385.57000 | 3387.84000 | 3384.84000 | 3385.00000 | 290.9730 | 985295.5900 | 3386.21025 2014-03-27 09:59:00 | 3385.01000 | 3387.99000 | 3385.00000 | 3386.25000 | 239.6678 | 811622.8200 | 3386.44984 2014-03-27 10:00:00 | 3386.71000 | 3387.94000 | 3385.58000 | 3385.58000 | 319.8801 | 1083357.0800 | 3386.76001 2014-03-27 10:01:00 | 3385.59000 | 3387.02000 | 3383.87000 | 3386.24000 | 266.3648 | 901759.3000 | 3385.42959 2014-03-27 10:02:00 | 3384.04000 | 3386.17000 | 3383.87000 | 3384.86000 | 279.5833 | 946341.8800 | 3384.83027 2014-03-27 10:03:00 | 3384.61000 | 3387.47000 | 3384.10000 | 3387.00000 | 291.9226 | 988301.1200 | 3385.49022 2014-03-27 10:04:00 | 3386.02000 | 3387.38000 | 3384.99000 | 3387.00000 | 139.5759 | 472609.5700 | 3386.03983 2014-03-27 10:05:00 | 3386.25000 | 3386.98000 | 3383.87000 | 3384.03000 | 94.1971 | 318890.0700 | 3385.34992 2014-03-27 10:06:00 | 3384.40000 | 3385.43000 | 3381.85000 | 3383.84000 | 169.3789 | 573041.0400 | 3383.18995 2014-03-27 10:07:00 | 3383.34000 | 3383.94000 | 3380.00000 | 3380.11000 | 280.3633 | 948393.5500 | 3382.73028 2014-03-27 10:08:00 | 3381.57000 | 3381.57000 | 3369.94000 | 3370.00000 | 250.3263 | 845066.4600 | 3375.85973 2014-03-27 10:09:00 | 3369.97000 | 3378.98000 | 3360.00000 | 3376.56000 | 305.6220 | 1031080.0300 | 3373.71018 2014-03-27 10:10:00 | 3376.22000 | 3378.96000 | 3375.42000 | 3378.67000 | 285.2711 | 963488.8000 | 3377.45009 2014-03-27 10:11:00 | 3377.74000 | 3378.99000 | 3373.06000 | 3373.09000 | 268.0920 | 904896.2000 | 3375.32016 2014-03-27 10:12:00 | 3374.25000 | 3378.99000 | 3373.25000 | 3375.98000 | 276.7477 | 933898.8400 | 3374.54981 2014-03-27 10:13:00 | 3375.98000 | 3378.99000 | 3374.98000 | 3375.35000 | 119.4711 | 403518.5500 | 3377.54004 2014-03-27 10:14:00 | 3374.98000 | 3378.90000 | 3373.18000 | 3374.98000 | 268.2297 | 905554.2300 | 3376.03998 2014-03-27 10:15:00 | 3374.69000 | 3374.94000 | 3371.02000 | 3371.59000 | 254.2850 | 857901.7100 | 3373.77963 2014-03-27 10:16:00 | 3372.02000 | 3377.99000 | 3363.99000 | 3368.81000 | 240.2297 | 809650.9400 | 3370.31998 2014-03-27 10:17:00 | 3369.70000 | 3370.00000 | 3363.48000 | 3366.99000 | 327.5078 | 1102951.3500 | 3367.70979 2014-03-27 10:18:00 | 3366.41000 | 3372.23000 | 3362.88000 | 3364.29000 | 308.1708 | 1037266.0300 | 3365.88008 2014-03-27 10:19:00 | 3364.19000 | 3367.71000 | 3361.25000 | 3367.36000 | 83.0260 | 279342.6500 | 3364.51990 2014-03-27 10:20:00 | 3367.51000 | 3369.95000 | 3366.59000 | 3368.62000 | 300.4747 | 1012182.1000 | 3368.60953 2014-03-27 10:21:00 | 3368.57000 | 3372.44000 | 3367.62000 | 3371.87000 | 199.1562 | 671044.7900 | 3369.43977 2014-03-27 10:22:00 | 3371.02000 | 3372.32000 | 3367.66000 | 3367.66000 | 228.4858 | 769846.3500 | 3369.33972 2014-03-27 10:23:00 | 3368.07000 | 3370.17000 | 3364.55000 | 3368.84000 | 311.0880 | 1047613.7400 | 3367.57982 2014-03-27 10:24:00 | 3367.78000 | 3371.89000 | 3366.50000 | 3371.17000 | 200.7198 | 676074.5400 | 3368.24999 2014-03-27 10:25:00 | 3370.57000 | 3373.91000 | 3370.40000 | 3373.67000 | 210.2051 | 708874.6700 | 3372.29970 2014-03-27 10:26:00 | 3373.93000 | 3377.88000 | 3373.33000 | 3375.46000 | 224.4512 | 757437.3800 | 3374.62008 2014-03-27 10:27:00 | 3377.77000 | 3377.88000 | 3372.40000 | 3373.57000 | 311.1094 | 1049944.5400 | 3374.83995 2014-03-27 10:28:00 | 3371.72000 | 3376.80000 | 3371.17000 | 3373.00000 | 251.9263 | 849827.8400 | 3373.31972 2014-03-27 10:29:00 | 3373.00000 | 3373.84000 | 3369.11000 | 3371.50000 | 269.5901 | 909087.3100 | 3372.11000 2014-03-27 10:30:00 | 3373.18000 | 3373.18000 | 3369.54000 | 3373.10000 | 306.2967 | 1032832.4400 | 3371.99970 2014-03-27 10:31:00 | 3373.20000 | 3379.89000 | 3372.38000 | 3374.18000 | 225.1817 | 760224.6100 | 3376.05011 2014-03-27 10:32:00 | 3374.46000 | 3379.00000 | 3374.03000 | 3379.00000 | 267.6539 | 903800.3000 | 3376.75031 2014-03-27 10:33:00 | 3378.99000 | 3378.99000 | 3375.31000 | 3378.78000 | 272.1201 | 919058.5400 | 3377.40001 2014-03-27 10:34:00 | 3376.20000 | 3378.77000 | 3376.00000 | 3376.96000 | 269.6939 | 910842.5500 | 3377.32031 2014-03-27 10:35:00 | 3377.76000 | 3377.82000 | 3376.00000 | 3376.58000 | 56.7641 | 191682.6500 | 3376.83007 2014-03-27 10:36:00 | 3376.61000 | 3378.00000 | 3376.61000 | 3377.03000 | 3.0390 | 10263.8900 | 3377.39000 2014-03-27 10:37:00 | 3377.03000 | 3379.88000 | 3377.03000 | 3377.97000 | 175.2771 | 592208.6000 | 3378.69985 2014-03-27 10:38:00 | 3377.84000 | 3379.89000 | 3377.74000 | 3378.27000 | 257.0198 | 868364.3900 | 3378.58998 2014-03-27 10:39:00 | 3379.43000 | 3379.88000 | 3374.67000 | 3376.50000 | 317.2208 | 1071279.8800 | 3377.08007 2014-03-27 10:40:00 | 3376.82000 | 3377.64000 | 3375.48000 | 3377.64000 | 304.1816 | 1027193.7700 | 3376.91014 2014-03-27 10:41:00 | 3377.20000 | 3379.96000 | 3377.20000 | 3378.59000 | 162.3569 | 548576.2700 | 3378.82985 2014-03-27 10:42:00 | 3378.56000 | 3380.00000 | 3378.36000 | 3380.00000 | 79.9199 | 270057.4600 | 3379.10000 2014-03-27 10:43:00 | 3379.12000 | 3383.23000 | 3379.12000 | 3381.43000 | 122.8801 | 415415.9900 | 3380.66001 2014-03-27 10:44:00 | 3381.98000 | 3386.00000 | 3381.08000 | 3384.40000 | 296.7762 | 1004157.0600 | 3383.54967 2014-03-27 10:45:00 | 3385.11000 | 3386.15000 | 3383.12000 | 3385.35000 | 194.1778 | 657264.6900 | 3384.85987 2014-03-27 10:46:00 | 3385.66000 | 3385.94000 | 3383.77000 | 3384.74000 | 161.2701 | 545871.8100 | 3384.83000 2014-03-27 10:47:00 | 3383.76000 | 3384.61000 | 3379.17000 | 3380.12000 | 220.3631 | 745195.3300 | 3381.67020 2014-03-27 10:48:00 | 3378.15000 | 3382.00000 | 3375.00000 | 3381.31000 | 338.6906 | 1144818.1400 | 3380.13006 2014-03-27 10:49:00 | 3380.93000 | 3383.33000 | 3380.56000 | 3382.04000 | 268.4913 | 908163.8000 | 3382.47010 2014-03-27 10:50:00 | 3382.86000 | 3385.00000 | 3382.01000 | 3384.98000 | 85.9949 | 290992.1000 | 3383.82987 2014-03-27 10:51:00 | 3384.00000 | 3390.00000 | 3384.00000 | 3389.07000 | 190.9481 | 646704.8400 | 3386.80989 2014-03-27 10:52:00 | 3388.46000 | 3390.00000 | 3384.07000 | 3387.05000 | 214.7263 | 727275.8000 | 3386.98977 2014-03-27 10:53:00 | 3387.05000 | 3395.00000 | 3386.10000 | 3390.02000 | 244.3154 | 828031.0800 | 3389.18967 2014-03-27 10:54:00 | 3389.98000 | 3394.84000 | 3388.61000 | 3388.63000 | 231.9999 | 786901.8700 | 3391.81999 2014-03-27 10:55:00 | 3388.67000 | 3393.98000 | 3388.61000 | 3389.82000 | 180.3550 | 611635.9900 | 3391.28973 2014-03-27 10:56:00 | 3389.36000 | 3389.79000 | 3382.06000 | 3386.76000 | 91.8950 | 311153.6000 | 3385.96986 2014-03-27 10:57:00 | 3387.50000 | 3387.97000 | 3383.11000 | 3387.00000 | 174.8340 | 592017.7700 | 3386.17021 2014-03-27 10:58:00 | 3386.45000 | 3386.97000 | 3383.32000 | 3383.34000 | 245.8581 | 832409.1500 | 3385.72986 2014-03-27 10:59:00 | 3383.20000 | 3386.29000 | 3383.00000 | 3383.66000 | 342.4960 | 1159027.0000 | 3384.05960 2014-03-27 11:00:00 | 3383.27000 | 3387.25000 | 3383.01000 | 3386.02000 | 223.9042 | 758130.6200 | 3385.96028 2014-03-27 11:01:00 | 3387.05000 | 3387.58000 | 3386.10000 | 3386.17000 | 11.0680 | 37482.9000 | 3386.59999 2014-03-27 11:02:00 | 3386.17000 | 3387.98000 | 3386.17000 | 3386.98000 | 158.5778 | 537142.5900 | 3387.24990 2014-03-27 11:03:00 | 3386.63000 | 3388.95000 | 3386.63000 | 3387.95000 | 175.5991 | 594947.1400 | 3388.09995 2014-03-27 11:04:00 | 3388.13000 | 3388.64000 | 3385.05000 | 3386.98000 | 88.8110 | 300891.7100 | 3388.00003 2014-03-27 11:05:00 | 3386.70000 | 3388.22000 | 3385.17000 | 3388.22000 | 19.9330 | 67510.3800 | 3386.86002 2014-03-27 11:06:00 | 3388.22000 | 3388.85000 | 3384.28000 | 3388.17000 | 135.4609 | 458731.6400 | 3386.45004 2014-03-27 11:07:00 | 3387.17000 | 3388.56000 | 3387.09000 | 3388.23000 | 107.7629 | 365072.5600 | 3387.74009 2014-03-27 11:08:00 | 3387.10000 | 3387.10000 | 3385.14000 | 3385.74000 | 249.0277 | 843235.1700 | 3386.10983 2014-03-27 11:09:00 | 3386.55000 | 3386.55000 | 3385.32000 | 3385.53000 | 331.4240 | 1122185.3200 | 3385.95039 2014-03-27 11:10:00 | 3386.18000 | 3386.47000 | 3384.63000 | 3385.64000 | 300.5233 | 1017424.5700 | 3385.51029 2014-03-27 11:11:00 | 3385.58000 | 3386.50000 | 3384.70000 | 3384.70000 | 95.9880 | 324960.6200 | 3385.42994 2014-03-27 11:12:00 | 3384.77000 | 3387.74000 | 3384.70000 | 3386.72000 | 283.0908 | 958664.3500 | 3386.42007 2014-03-27 11:13:00 | 3385.71000 | 3386.88000 | 3384.75000 | 3384.84000 | 115.2150 | 390105.2500 | 3385.88983 2014-03-27 11:14:00 | 3384.86000 | 3386.90000 | 3384.86000 | 3386.08000 | 100.1390 | 339067.5400 | 3385.96997 2014-03-27 11:15:00 | 3386.68000 | 3386.68000 | 3385.16000 | 3385.69000 | 123.4651 | 418028.0600 | 3385.79982 2014-03-27 11:16:00 | 3385.42000 | 3385.42000 | 3384.35000 | 3384.35000 | 10.9380 | 37022.9900 | 3384.79999 2014-03-27 11:17:00 | 3384.35000 | 3384.35000 | 3381.00000 | 3383.00000 | 31.0190 | 104936.7300 | 3382.97999 2014-03-27 11:18:00 | 3385.55000 | 3385.55000 | 3381.16000 | 3383.80000 | 174.7280 | 591237.5800 | 3383.75990 2014-03-27 11:19:00 | 3383.80000 | 3383.80000 | 3381.11000 | 3382.91000 | 221.3511 | 748766.6500 | 3382.71007 2014-03-27 11:20:00 | 3383.52000 | 3383.80000 | 3380.10000 | 3381.36000 | 226.8128 | 767040.0300 | 3381.82019 2014-03-27 11:21:00 | 3380.16000 | 3381.39000 | 3372.19000 | 3376.13000 | 238.9783 | 807125.3300 | 3377.39988 2014-03-27 11:22:00 | 3376.53000 | 3378.59000 | 3375.21000 | 3378.02000 | 253.5281 | 856288.4200 | 3377.48985 2014-03-27 11:23:00 | 3378.04000 | 3381.46000 | 3374.36000 | 3374.36000 | 190.3060 | 642965.9500 | 3378.58978 2014-03-27 11:24:00 | 3379.37000 | 3380.27000 | 3374.00000 | 3375.31000 | 286.5426 | 967465.2000 | 3376.34022 2014-03-27 11:25:00 | 3374.33000 | 3378.49000 | 3373.23000 | 3374.37000 | 226.9060 | 765927.9200 | 3375.52973 2014-03-27 11:26:00 | 3378.47000 | 3378.47000 | 3374.12000 | 3377.22000 | 284.9499 | 962076.1900 | 3376.29999 2014-03-27 11:27:00 | 3376.66000 | 3378.02000 | 3376.40000 | 3377.88000 | 119.4321 | 403362.9000 | 3377.34008 2014-03-27 11:28:00 | 3377.80000 | 3378.49000 | 3376.40000 | 3376.41000 | 69.7640 | 235603.5600 | 3377.15008 2014-03-27 11:29:00 | 3376.40000 | 3376.78000 | 3374.00000 | 3374.40000 | 214.7023 | 724654.5100 | 3375.16014 2014-03-27 11:30:00 | 3374.95000 | 3377.98000 | 3372.35000 | 3372.35000 | 200.0273 | 675182.0100 | 3375.44984 2014-03-27 11:31:00 | 3373.17000 | 3375.84000 | 3372.00000 | 3373.65000 | 216.8721 | 731670.1000 | 3373.74013 2014-03-27 11:32:00 | 3373.91000 | 3374.65000 | 3372.61000 | 3373.90000 | 321.4309 | 1084389.0800 | 3373.63009 2014-03-27 11:33:00 | 3373.44000 | 3376.23000 | 3371.99000 | 3373.91000 | 254.0151 | 857107.8300 | 3374.23963 2014-03-27 11:34:00 | 3374.07000 | 3374.78000 | 3372.50000 | 3373.60000 | 157.8771 | 532606.3300 | 3373.54987 2014-03-27 11:35:00 | 3373.60000 | 3377.99000 | 3371.12000 | 3377.99000 | 160.1379 | 540290.9400 | 3373.90990 2014-03-27 11:36:00 | 3377.15000 | 3377.99000 | 3372.38000 | 3374.32000 | 238.3841 | 804324.8500 | 3374.07029 2014-03-27 11:37:00 | 3374.55000 | 3375.00000 | 3372.51000 | 3372.51000 | 177.9400 | 600364.3100 | 3373.97000 2014-03-27 11:38:00 | 3372.51000 | 3377.15000 | 3371.24000 | 3373.21000 | 165.1439 | 557220.4900 | 3374.15019 2014-03-27 11:39:00 | 3375.56000 | 3375.63000 | 3367.87000 | 3369.78000 | 219.9907 | 741606.3200 | 3371.08005 2014-03-27 11:40:00 | 3368.51000 | 3372.94000 | 3366.23000 | 3369.20000 | 248.7849 | 838285.7000 | 3369.51963 2014-03-27 11:41:00 | 3368.20000 | 3369.94000 | 3363.40000 | 3363.40000 | 193.6861 | 652309.6000 | 3367.86978 2014-03-27 11:42:00 | 3363.79000 | 3364.90000 | 3360.00000 | 3360.23000 | 248.3649 | 834920.7000 | 3361.66962 2014-03-27 11:43:00 | 3360.14000 | 3363.33000 | 3360.00000 | 3361.06000 | 304.6287 | 1024097.8100 | 3361.78989 2014-03-27 11:44:00 | 3361.02000 | 3368.08000 | 3360.12000 | 3361.62000 | 150.7239 | 507030.8200 | 3363.97018 2014-03-27 11:45:00 | 3361.65000 | 3367.46000 | 3360.18000 | 3363.73000 | 178.1980 | 599376.0800 | 3363.53989 2014-03-27 11:46:00 | 3363.66000 | 3365.00000 | 3361.58000 | 3362.25000 | 234.3299 | 788082.0400 | 3363.13000 2014-03-27 11:47:00 | 3361.58000 | 3363.59000 | 3361.58000 | 3361.59000 | 284.3387 | 956057.5500 | 3362.38989 2014-03-27 11:48:00 | 3362.93000 | 3363.46000 | 3355.00000 | 3359.33000 | 304.1837 | 1022282.4700 | 3360.74034 2014-03-27 11:49:00 | 3359.98000 | 3364.00000 | 3355.34000 | 3356.40000 | 195.2708 | 655945.8600 | 3359.16005 2014-03-27 11:50:00 | 3356.40000 | 3356.40000 | 3350.80000 | 3350.99000 | 199.8128 | 670312.1300 | 3354.70017 2014-03-27 11:51:00 | 3350.99000 | 3351.00000 | 3348.25000 | 3350.99000 | 162.3501 | 543879.2800 | 3350.04000 2014-03-27 11:52:00 | 3351.00000 | 3376.41000 | 3350.00000 | 3355.01000 | 160.7081 | 539399.2000 | 3356.38991 2014-03-27 11:53:00 | 3356.29000 | 3360.90000 | 3354.98000 | 3354.98000 | 285.3889 | 958158.8800 | 3357.37990 2014-03-27 11:54:00 | 3356.96000 | 3359.19000 | 3355.08000 | 3356.13000 | 254.9967 | 855993.2600 | 3356.87975 2014-03-27 11:55:00 | 3356.13000 | 3359.29000 | 3354.92000 | 3356.98000 | 141.3120 | 474236.1100 | 3355.95009 2014-03-27 11:56:00 | 3355.90000 | 3360.00000 | 3355.00000 | 3356.14000 | 238.0802 | 799178.0400 | 3356.76001 2014-03-27 11:57:00 | 3357.70000 | 3360.87000 | 3356.22000 | 3356.23000 | 269.7771 | 905889.9500 | 3357.91977 2014-03-27 11:58:00 | 3356.12000 | 3359.99000 | 3356.09000 | 3357.95000 | 295.4461 | 991986.6600 | 3357.58965 2014-03-27 11:59:00 | 3359.50000 | 3360.49000 | 3357.43000 | 3360.49000 | 352.1379 | 1182845.2200 | 3359.03978 2014-03-27 12:00:00 | 3359.27000 | 3361.01000 | 3359.06000 | 3360.57000 | 101.7629 | 341923.2600 | 3360.00009 2014-03-27 12:01:00 | 3360.58000 | 3362.19000 | 3360.23000 | 3362.19000 | 45.0090 | 151285.6500 | 3361.22999 2014-03-27 12:02:00 | 3362.24000 | 3367.11000 | 3360.83000 | 3366.23000 | 30.6290 | 103050.9500 | 3364.48999 2014-03-27 12:03:00 | 3366.95000 | 3367.03000 | 3365.50000 | 3366.03000 | 221.1882 | 744592.3300 | 3366.32988 2014-03-27 12:04:00 | 3366.48000 | 3366.52000 | 3360.73000 | 3363.89000 | 284.1781 | 955855.7800 | 3363.57984 2014-03-27 12:05:00 | 3363.53000 | 3370.00000 | 3363.22000 | 3369.56000 | 180.7389 | 608551.5200 | 3367.01994 2014-03-27 12:06:00 | 3364.38000 | 3370.00000 | 3361.11000 | 3361.22000 | 322.8017 | 1086566.7100 | 3366.05016 2014-03-27 12:07:00 | 3361.24000 | 3362.24000 | 3358.02000 | 3359.24000 | 348.0025 | 1169194.3800 | 3359.73025 2014-03-27 12:08:00 | 3359.70000 | 3360.61000 | 3358.10000 | 3358.83000 | 267.8172 | 899667.6800 | 3359.25978 2014-03-27 12:09:00 | 3359.97000 | 3364.97000 | 3358.17000 | 3359.67000 | 351.6546 | 1182044.5800 | 3361.37944 2014-03-27 12:10:00 | 3359.33000 | 3359.67000 | 3355.99000 | 3355.99000 | 221.3013 | 743342.1300 | 3358.96008 2014-03-27 12:11:00 | 3355.63000 | 3359.57000 | 3351.02000 | 3353.67000 | 313.6012 | 1052022.1400 | 3354.65011 2014-03-27 12:12:00 | 3353.23000 | 3356.00000 | 3350.16000 | 3350.16000 | 258.9187 | 868208.7900 | 3353.20990 2014-03-27 12:13:00 | 3350.16000 | 3350.30000 | 3345.00000 | 3349.74000 | 222.9480 | 746492.3600 | 3348.27987 2014-03-27 12:14:00 | 3349.14000 | 3354.88000 | 3348.23000 | 3353.60000 | 344.7465 | 1155552.3300 | 3351.88964 2014-03-27 12:15:00 | 3353.73000 | 3354.05000 | 3350.50000 | 3351.14000 | 292.4110 | 980263.9400 | 3352.35008 2014-03-27 12:16:00 | 3351.14000 | 3356.30000 | 3348.00000 | 3348.42000 | 243.2418 | 815322.1100 | 3351.90013 2014-03-27 12:17:00 | 3351.00000 | 3351.00000 | 3342.20000 | 3344.97000 | 323.3394 | 1082129.7200 | 3346.72994 2014-03-27 12:18:00 | 3345.17000 | 3352.03000 | 3341.71000 | 3350.24000 | 444.1869 | 1487515.0600 | 3348.84959 2014-03-27 12:19:00 | 3351.43000 | 3352.03000 | 3350.26000 | 3351.62000 | 236.4691 | 792419.8300 | 3351.04994 2014-03-27 12:20:00 | 3351.17000 | 3352.00000 | 3347.01000 | 3347.01000 | 443.1209 | 1484672.3500 | 3350.49012 2014-03-27 12:21:00 | 3350.75000 | 3351.35000 | 3345.10000 | 3350.29000 | 420.7869 | 1409320.2300 | 3349.24961 2014-03-27 12:22:00 | 3346.00000 | 3352.00000 | 3346.00000 | 3350.87000 | 253.6202 | 849637.8100 | 3350.04001 2014-03-27 12:23:00 | 3350.10000 | 3353.58000 | 3349.00000 | 3353.06000 | 365.6190 | 1225284.1500 | 3351.25989 2014-03-27 12:24:00 | 3352.44000 | 3357.36000 | 3352.41000 | 3357.36000 | 306.6539 | 1028520.3900 | 3354.01036 2014-03-27 12:25:00 | 3357.42000 | 3358.00000 | 3356.00000 | 3357.46000 | 239.4277 | 803830.5800 | 3357.29984 2014-03-27 12:26:00 | 3357.46000 | 3361.90000 | 3354.00000 | 3361.90000 | 87.0801 | 292394.9600 | 3357.77000 2014-03-27 12:27:00 | 3361.90000 | 3364.00000 | 3358.00000 | 3359.59000 | 305.3338 | 1026480.5200 | 3361.83035 2014-03-27 12:28:00 | 3360.66000 | 3361.48000 | 3355.11000 | 3356.24000 | 528.0765 | 1773391.4500 | 3358.20945 2014-03-27 12:29:00 | 3357.09000 | 3357.82000 | 3355.01000 | 3356.51000 | 206.7868 | 694044.7600 | 3356.32980 2014-03-27 12:30:00 | 3356.30000 | 3360.00000 | 3353.05000 | 3353.96000 | 136.3491 | 457696.5600 | 3356.79996 2014-03-27 12:31:00 | 3353.05000 | 3353.05000 | 3347.41000 | 3347.41000 | 369.6210 | 1238673.7800 | 3351.20011 2014-03-27 12:32:00 | 3347.45000 | 3353.96000 | 3347.44000 | 3348.61000 | 184.4250 | 617641.1800 | 3349.00973 2014-03-27 12:33:00 | 3349.30000 | 3349.64000 | 3347.00000 | 3349.00000 | 257.7769 | 863114.2000 | 3348.29976 2014-03-27 12:34:00 | 3349.99000 | 3352.85000 | 3349.28000 | 3350.56000 | 182.7289 | 612374.0000 | 3351.26994 2014-03-27 12:35:00 | 3350.37000 | 3357.86000 | 3350.37000 | 3357.86000 | 130.1260 | 436334.4200 | 3353.16984 2014-03-27 12:36:00 | 3355.04000 | 3357.54000 | 3350.00000 | 3351.15000 | 219.6743 | 736761.3100 | 3353.88028 2014-03-27 12:37:00 | 3351.15000 | 3354.85000 | 3349.00000 | 3351.51000 | 362.7367 | 1216074.5400 | 3352.49964 2014-03-27 12:38:00 | 3351.76000 | 3352.96000 | 3349.00000 | 3350.00000 | 277.2639 | 929139.1300 | 3351.10032 2014-03-27 12:39:00 | 3349.14000 | 3350.00000 | 3347.92000 | 3347.92000 | 30.9720 | 103720.6000 | 3348.85002 2014-03-27 12:40:00 | 3347.92000 | 3347.93000 | 3340.00000 | 3340.00000 | 141.5979 | 473250.0600 | 3342.20991 2014-03-27 12:41:00 | 3339.01000 | 3343.70000 | 3333.11000 | 3333.33000 | 321.2036 | 1072322.1400 | 3338.45034 2014-03-27 12:42:00 | 3333.10000 | 3333.19000 | 3320.00000 | 3323.20000 | 466.2356 | 1550489.5000 | 3325.54938 2014-03-27 12:43:00 | 3325.13000 | 3326.00000 | 3317.98000 | 3318.44000 | 218.9489 | 727166.4600 | 3321.16993 2014-03-27 12:44:00 | 3318.49000 | 3319.64000 | 3301.00000 | 3302.84000 | 199.5289 | 660075.5700 | 3308.16993 2014-03-27 12:45:00 | 3301.01000 | 3309.21000 | 3300.00000 | 3304.88000 | 445.7967 | 1472849.6300 | 3303.85955 2014-03-27 12:46:00 | 3304.19000 | 3306.99000 | 3296.29000 | 3299.09000 | 363.0125 | 1198395.2600 | 3301.25028 2014-03-27 12:47:00 | 3300.88000 | 3302.69000 | 3292.90000 | 3295.00000 | 311.7111 | 1027998.2400 | 3297.92010 2014-03-27 12:48:00 | 3293.56000 | 3297.97000 | 3280.40000 | 3297.95000 | 403.8642 | 1327566.5700 | 3287.16052 2014-03-27 12:49:00 | 3293.18000 | 3314.85000 | 3288.00000 | 3310.04000 | 396.1241 | 1307288.8100 | 3300.20049 2014-03-27 12:50:00 | 3311.00000 | 3315.09000 | 3300.00000 | 3302.37000 | 400.2409 | 1324172.9200 | 3308.44010 2014-03-27 12:51:00 | 3302.02000 | 3302.02000 | 3288.90000 | 3288.90000 | 241.9882 | 797309.9900 | 3294.82987 2014-03-27 12:52:00 | 3289.82000 | 3305.00000 | 3289.26000 | 3294.18000 | 352.0441 | 1160062.7700 | 3295.22043 2014-03-27 12:53:00 | 3294.22000 | 3299.00000 | 3290.00000 | 3293.75000 | 308.4352 | 1015572.2400 | 3292.65955 2014-03-27 12:54:00 | 3293.16000 | 3304.35000 | 3292.00000 | 3300.00000 | 462.3854 | 1524160.7800 | 3296.29936 2014-03-27 12:55:00 | 3300.00000 | 3300.00000 | 3295.35000 | 3298.05000 | 228.7549 | 754303.2300 | 3297.42965 2014-03-27 12:56:00 | 3298.06000 | 3309.25000 | 3295.16000 | 3300.42000 | 294.6752 | 972145.0100 | 3299.03957 2014-03-27 12:57:00 | 3300.27000 | 3310.00000 | 3300.27000 | 3310.00000 | 332.8844 | 1099797.0400 | 3303.84045 2014-03-27 12:58:00 | 3310.00000 | 3319.98000 | 3306.18000 | 3312.69000 | 310.0246 | 1027232.6300 | 3313.39043 2014-03-27 12:59:00 | 3315.94000 | 3320.00000 | 3312.00000 | 3318.65000 | 262.7214 | 871010.6400 | 3315.34011 2014-03-27 13:00:00 | 3318.00000 | 3319.99000 | 3315.10000 | 3318.96000 | 212.6648 | 705523.7700 | 3317.53966 2014-03-27 13:01:00 | 3318.96000 | 3319.00000 | 3310.38000 | 3313.33000 | 209.5873 | 694807.0400 | 3315.11983 2014-03-27 13:02:00 | 3313.96000 | 3313.96000 | 3303.58000 | 3305.79000 | 223.8927 | 740594.6700 | 3307.81019 2014-03-27 13:03:00 | 3304.54000 | 3309.47000 | 3295.00000 | 3298.93000 | 380.6894 | 1256884.1400 | 3301.59993 2014-03-27 13:04:00 | 3300.03000 | 3315.00000 | 3300.03000 | 3304.92000 | 203.3982 | 672188.3700 | 3304.78989 2014-03-27 13:05:00 | 3304.92000 | 3308.02000 | 3300.63000 | 3303.02000 | 319.7208 | 1056875.5200 | 3305.62008 2014-03-27 13:06:00 | 3303.75000 | 3303.77000 | 3291.98000 | 3291.98000 | 410.7936 | 1354871.4500 | 3298.18045 2014-03-27 13:07:00 | 3292.00000 | 3300.00000 | 3290.00000 | 3290.00000 | 458.8927 | 1511202.8100 | 3293.15038 2014-03-27 13:08:00 | 3291.49000 | 3299.31000 | 3290.00000 | 3296.10000 | 345.1672 | 1137446.5100 | 3295.34970 2014-03-27 13:09:00 | 3296.65000 | 3297.79000 | 3291.20000 | 3294.23000 | 334.9999 | 1103747.7300 | 3294.76999 2014-03-27 13:10:00 | 3293.14000 | 3296.90000 | 3286.98000 | 3287.00000 | 266.0902 | 876173.6700 | 3292.77001 2014-03-27 13:11:00 | 3289.96000 | 3290.00000 | 3276.01000 | 3276.01000 | 256.6966 | 843135.4500 | 3284.55974 2014-03-27 13:12:00 | 3276.01000 | 3276.01000 | 3227.68000 | 3249.93000 | 459.3506 | 1495631.8500 | 3255.97009 2014-03-27 13:13:00 | 3247.88000 | 3249.98000 | 3200.00000 | 3209.98000 | 444.3127 | 1430558.1000 | 3219.71037 2014-03-27 13:14:00 | 3209.66000 | 3210.00000 | 3112.00000 | 3176.00000 | 494.6803 | 1576293.9200 | 3186.49005 2014-03-27 13:15:00 | 3176.00000 | 3177.00000 | 3021.00000 | 3104.00000 | 512.9395 | 1592728.2600 | 3105.09991 2014-03-27 13:16:00 | 3102.22000 | 3110.00000 | 3030.00000 | 3069.63000 | 413.9182 | 1278030.3900 | 3087.63976 2014-03-27 13:17:00 | 3064.39000 | 3180.02000 | 3030.00000 | 3168.20000 | 510.0874 | 1592155.9600 | 3121.33957 2014-03-27 13:18:00 | 3160.00000 | 3200.00000 | 3130.02000 | 3196.36000 | 286.3974 | 906828.7700 | 3166.32977 2014-03-27 13:19:00 | 3191.32000 | 3200.00000 | 3168.52000 | 3176.79000 | 391.0372 | 1248081.0300 | 3191.71965 2014-03-27 13:20:00 | 3178.07000 | 3198.00000 | 3156.40000 | 3173.55000 | 292.3473 | 927220.3900 | 3171.63975 2014-03-27 13:21:00 | 3176.48000 | 3185.00000 | 3165.18000 | 3165.18000 | 409.7514 | 1301632.6200 | 3176.64017 2014-03-27 13:22:00 | 3168.04000 | 3176.87000 | 3165.00000 | 3169.99000 | 316.0562 | 1001499.8800 | 3168.73962 2014-03-27 13:23:00 | 3169.98000 | 3199.00000 | 3169.00000 | 3197.12000 | 340.7433 | 1083775.1900 | 3180.62036 2014-03-27 13:24:00 | 3197.67000 | 3200.00000 | 3171.22000 | 3172.09000 | 342.8735 | 1092021.4600 | 3184.91038 2014-03-27 13:25:00 | 3171.64000 | 3176.00000 | 3166.14000 | 3173.33000 | 309.0625 | 980123.6800 | 3171.28024 2014-03-27 13:26:00 | 3174.27000 | 3181.22000 | 3166.18000 | 3169.05000 | 271.8969 | 862772.4300 | 3173.15974 2014-03-27 13:27:00 | 3166.70000 | 3166.70000 | 3129.20000 | 3132.00000 | 280.6939 | 883458.8600 | 3147.41035 2014-03-27 13:28:00 | 3130.04000 | 3130.04000 | 3110.00000 | 3116.91000 | 434.2068 | 1355962.5300 | 3122.84956 2014-03-27 13:29:00 | 3114.10000 | 3126.97000 | 3102.30000 | 3111.25000 | 283.2501 | 881902.0900 | 3113.51001 2014-03-27 13:30:00 | 3111.27000 | 3129.03000 | 3111.25000 | 3117.27000 | 21.6050 | 67421.9300 | 3120.65997 2014-03-27 13:31:00 | 3115.15000 | 3131.00000 | 3112.01000 | 3122.96000 | 446.3286 | 1392228.1700 | 3119.28980 2014-03-27 13:32:00 | 3120.50000 | 3135.97000 | 3118.00000 | 3128.23000 | 365.6975 | 1143448.1300 | 3126.75970 2014-03-27 13:33:00 | 3126.16000 | 3140.00000 | 3125.00000 | 3140.00000 | 193.3272 | 605336.3700 | 3131.14983 2014-03-27 13:34:00 | 3140.00000 | 3159.90000 | 3131.00000 | 3144.99000 | 484.6909 | 1525647.2100 | 3147.67015 2014-03-27 13:35:00 | 3151.43000 | 3154.99000 | 3144.00000 | 3154.99000 | 251.8638 | 792985.6100 | 3148.47030 2014-03-27 13:36:00 | 3154.99000 | 3170.00000 | 3150.02000 | 3170.00000 | 391.5930 | 1237069.7800 | 3159.07037 2014-03-27 13:37:00 | 3160.00000 | 3170.00000 | 3145.00000 | 3154.95000 | 283.2343 | 892944.5300 | 3152.67039 2014-03-27 13:38:00 | 3151.55000 | 3156.96000 | 3131.08000 | 3144.33000 | 336.1930 | 1056681.4800 | 3143.08032 2014-03-27 13:39:00 | 3142.46000 | 3158.50000 | 3142.00000 | 3156.44000 | 217.1498 | 684078.2800 | 3150.25999 2014-03-27 13:40:00 | 3157.52000 | 3170.00000 | 3156.46000 | 3169.25000 | 383.5413 | 1213597.6800 | 3164.19016 2014-03-27 13:41:00 | 3163.00000 | 3187.92000 | 3162.66000 | 3169.00000 | 252.4626 | 801604.2000 | 3175.14021 2014-03-27 13:42:00 | 3160.10000 | 3200.00000 | 3159.16000 | 3190.83000 | 473.6428 | 1509741.3400 | 3187.51042 2014-03-27 13:43:00 | 3191.27000 | 3210.00000 | 3189.00000 | 3200.00000 | 405.8380 | 1298137.8200 | 3198.65975 2014-03-27 13:44:00 | 3200.00000 | 3210.02000 | 3200.00000 | 3208.90000 | 321.2391 | 1029304.6600 | 3204.16991 2014-03-27 13:45:00 | 3209.35000 | 3214.00000 | 3192.90000 | 3192.90000 | 267.4438 | 857203.0600 | 3205.17032 2014-03-27 13:46:00 | 3194.57000 | 3199.08000 | 3172.54000 | 3191.06000 | 424.2456 | 1350772.1600 | 3183.93941 2014-03-27 13:47:00 | 3190.98000 | 3193.07000 | 3170.75000 | 3172.00000 | 332.9916 | 1058676.9400 | 3179.29017 2014-03-27 13:48:00 | 3172.29000 | 3173.55000 | 3152.00000 | 3168.20000 | 361.5740 | 1145322.0400 | 3167.60046 2014-03-27 13:49:00 | 3170.40000 | 3178.00000 | 3162.75000 | 3172.57000 | 277.8363 | 881252.2700 | 3171.83968 2014-03-27 13:50:00 | 3172.57000 | 3180.00000 | 3163.04000 | 3164.45000 | 359.8539 | 1141651.0200 | 3172.54044 2014-03-27 13:51:00 | 3164.79000 | 3179.54000 | 3163.00000 | 3167.40000 | 339.3656 | 1075507.2600 | 3169.16953 2014-03-27 13:52:00 | 3168.95000 | 3179.00000 | 3167.03000 | 3176.27000 | 261.4780 | 830169.0200 | 3174.90983 2014-03-27 13:53:00 | 3177.89000 | 3183.92000 | 3172.48000 | 3180.00000 | 498.6092 | 1585278.0900 | 3179.39988 2014-03-27 13:54:00 | 3179.98000 | 3179.98000 | 3163.04000 | 3163.94000 | 226.9571 | 719894.2300 | 3171.93979 2014-03-27 13:55:00 | 3163.04000 | 3174.69000 | 3162.10000 | 3174.69000 | 396.1982 | 1255108.4100 | 3167.87978 2014-03-27 13:56:00 | 3174.69000 | 3174.69000 | 3165.00000 | 3167.02000 | 308.5483 | 977922.2900 | 3169.42984 2014-03-27 13:57:00 | 3167.04000 | 3167.54000 | 3158.19000 | 3158.19000 | 229.7300 | 726996.8100 | 3164.57000 2014-03-27 13:58:00 | 3159.89000 | 3159.89000 | 3120.00000 | 3135.00000 | 378.1985 | 1188878.2200 | 3143.52982 2014-03-27 13:59:00 | 3133.54000 | 3148.15000 | 3122.00000 | 3146.79000 | 373.6328 | 1172377.6400 | 3137.78033 2014-03-27 14:00:00 | 3146.81000 | 3158.00000 | 3145.08000 | 3157.28000 | 364.8745 | 1150540.5900 | 3153.25052 2014-03-27 14:01:00 | 3151.02000 | 3162.19000 | 3150.84000 | 3156.09000 | 294.2464 | 928323.8700 | 3154.91967 2014-03-27 14:02:00 | 3155.84000 | 3223.00000 | 3153.01000 | 3160.02000 | 365.7398 | 1159175.7600 | 3169.39998 2014-03-27 14:03:00 | 3161.63000 | 3169.86000 | 3160.02000 | 3165.20000 | 367.5540 | 1163044.0100 | 3164.28047 2014-03-27 14:04:00 | 3164.86000 | 3181.49000 | 3164.86000 | 3171.53000 | 295.1141 | 935175.2400 | 3168.86038 2014-03-27 14:05:00 | 3176.00000 | 3178.98000 | 3165.00000 | 3166.27000 | 287.1961 | 910380.0800 | 3169.88965 2014-03-27 14:06:00 | 3169.35000 | 3169.35000 | 3165.00000 | 3165.00000 | 284.2202 | 900153.9000 | 3167.10002 2014-03-27 14:07:00 | 3164.44000 | 3164.86000 | 3150.84000 | 3152.90000 | 310.3649 | 980011.0400 | 3157.60950 2014-03-27 14:08:00 | 3152.61000 | 3157.49000 | 3140.00000 | 3157.34000 | 197.8512 | 623472.6900 | 3151.22008 2014-03-27 14:09:00 | 3156.75000 | 3167.42000 | 3155.03000 | 3166.03000 | 282.4218 | 893139.1900 | 3162.43016 2014-03-27 14:10:00 | 3166.30000 | 3172.54000 | 3165.04000 | 3165.80000 | 277.2920 | 878450.1300 | 3167.96018 2014-03-27 14:11:00 | 3167.26000 | 3169.67000 | 3155.36000 | 3156.23000 | 290.3450 | 919084.0200 | 3165.48954 2014-03-27 14:12:00 | 3160.42000 | 3164.98000 | 3153.39000 | 3161.62000 | 402.9579 | 1273447.6700 | 3160.24974 2014-03-27 14:13:00 | 3162.93000 | 3162.97000 | 3153.05000 | 3154.97000 | 394.0648 | 1244775.6200 | 3158.80935 2014-03-27 14:14:00 | 3155.32000 | 3158.26000 | 3137.83000 | 3142.39000 | 412.4404 | 1297850.8400 | 3146.76005 2014-03-27 14:15:00 | 3147.59000 | 3149.77000 | 3121.02000 | 3121.08000 | 415.5723 | 1303974.4200 | 3137.78030 2014-03-27 14:16:00 | 3126.45000 | 3129.10000 | 3118.00000 | 3119.34000 | 370.1030 | 1156479.6200 | 3124.75036 2014-03-27 14:17:00 | 3120.95000 | 3122.43000 | 3055.00000 | 3099.85000 | 379.9276 | 1179990.4200 | 3105.82971 2014-03-27 14:18:00 | 3099.63000 | 3109.96000 | 3093.08000 | 3100.02000 | 340.5271 | 1056165.0600 | 3101.55968 2014-03-27 14:19:00 | 3099.22000 | 3100.98000 | 3070.00000 | 3082.71000 | 335.3510 | 1036811.4400 | 3091.72011 2014-03-27 14:20:00 | 3084.39000 | 3119.04000 | 3081.02000 | 3111.66000 | 233.6813 | 723575.5600 | 3096.42010 2014-03-27 14:21:00 | 3111.49000 | 3119.00000 | 3081.10000 | 3092.13000 | 348.8937 | 1081758.8900 | 3100.54041 2014-03-27 14:22:00 | 3095.91000 | 3100.93000 | 3090.00000 | 3096.89000 | 369.5553 | 1144294.6400 | 3096.40944 2014-03-27 14:23:00 | 3095.06000 | 3100.00000 | 3090.00000 | 3090.00000 | 394.4719 | 1220440.9600 | 3093.86024 2014-03-27 14:24:00 | 3094.98000 | 3094.98000 | 3078.29000 | 3082.20000 | 193.2543 | 596363.3800 | 3085.90027 2014-03-27 14:25:00 | 3082.05000 | 3088.77000 | 3062.10000 | 3066.69000 | 350.3395 | 1076870.0100 | 3073.78994 2014-03-27 14:26:00 | 3069.80000 | 3073.93000 | 3050.00000 | 3050.00000 | 432.2412 | 1322130.8900 | 3058.78017 2014-03-27 14:27:00 | 3050.10000 | 3051.32000 | 3008.00000 | 3017.44000 | 583.8289 | 1773683.8300 | 3038.01979 2014-03-27 14:28:00 | 3037.92000 | 3040.02000 | 3009.99000 | 3040.00000 | 395.2211 | 1197725.4000 | 3030.52014 2014-03-27 14:29:00 | 3040.02000 | 3050.00000 | 3040.00000 | 3050.00000 | 325.3365 | 990978.2400 | 3046.00963 2014-03-27 14:30:00 | 3048.96000 | 3060.04000 | 3039.90000 | 3046.66000 | 366.3873 | 1116587.0400 | 3047.55967 2014-03-27 14:31:00 | 3044.19000 | 3048.96000 | 3033.00000 | 3038.00000 | 373.2442 | 1134897.7500 | 3040.63052 2014-03-27 14:32:00 | 3038.00000 | 3044.45000 | 3028.03000 | 3036.53000 | 455.8811 | 1384100.6300 | 3036.10016 2014-03-27 14:33:00 | 3036.44000 | 3046.26000 | 3036.00000 | 3045.01000 | 281.9136 | 856603.0900 | 3038.53034 2014-03-27 14:34:00 | 3045.01000 | 3062.68000 | 3045.01000 | 3052.98000 | 349.9692 | 1069152.2700 | 3054.98990 2014-03-27 14:35:00 | 3050.63000 | 3100.00000 | 3046.51000 | 3067.36000 | 404.2056 | 1240130.7400 | 3068.06942 2014-03-27 14:36:00 | 3072.58000 | 3097.34000 | 3066.00000 | 3089.97000 | 410.3653 | 1263457.0200 | 3078.85937 2014-03-27 14:37:00 | 3088.50000 | 3101.98000 | 3085.02000 | 3088.49000 | 408.4411 | 1263945.4600 | 3094.56014 2014-03-27 14:38:00 | 3088.00000 | 3100.00000 | 3078.57000 | 3093.43000 | 282.7483 | 873152.0300 | 3088.08984 2014-03-27 14:39:00 | 3090.52000 | 3114.00000 | 3090.03000 | 3105.03000 | 286.9535 | 890213.1000 | 3102.29032 2014-03-27 14:40:00 | 3107.15000 | 3113.95000 | 3090.00000 | 3092.33000 | 403.6097 | 1251141.5300 | 3099.87996 2014-03-27 14:41:00 | 3092.33000 | 3097.93000 | 3086.00000 | 3093.87000 | 405.1103 | 1252029.8900 | 3090.59004 2014-03-27 14:42:00 | 3097.93000 | 3098.97000 | 3085.94000 | 3085.94000 | 252.8974 | 782337.9200 | 3093.49978 2014-03-27 14:43:00 | 3089.97000 | 3090.00000 | 3071.50000 | 3072.10000 | 188.1502 | 580322.8400 | 3084.36001 2014-03-27 14:44:00 | 3072.10000 | 3076.00000 | 3065.00000 | 3076.00000 | 399.8584 | 1228253.0900 | 3071.71980 2014-03-27 14:45:00 | 3070.00000 | 3081.40000 | 3070.00000 | 3079.00000 | 247.2918 | 760803.1500 | 3076.54014 2014-03-27 14:46:00 | 3079.00000 | 3081.40000 | 3055.00000 | 3060.55000 | 313.5101 | 961557.3000 | 3067.07001 2014-03-27 14:47:00 | 3060.55000 | 3072.06000 | 3055.17000 | 3069.42000 | 291.3164 | 892159.4100 | 3062.50966 2014-03-27 14:48:00 | 3068.04000 | 3073.00000 | 3060.02000 | 3061.00000 | 284.3859 | 871893.0100 | 3065.87962 2014-03-27 14:49:00 | 3062.92000 | 3070.00000 | 3060.00000 | 3061.10000 | 275.5740 | 843945.5500 | 3062.50036 2014-03-27 14:50:00 | 3061.12000 | 3061.35000 | 3048.00000 | 3049.00000 | 260.4027 | 794639.8300 | 3051.58023 2014-03-27 14:51:00 | 3050.01000 | 3067.51000 | 3050.00000 | 3064.64000 | 238.1994 | 728647.1600 | 3058.97995 2014-03-27 14:52:00 | 3063.89000 | 3068.02000 | 3057.53000 | 3067.16000 | 303.6101 | 929599.3900 | 3061.82001 2014-03-27 14:53:00 | 3068.00000 | 3079.99000 | 3063.00000 | 3078.17000 | 162.7028 | 499860.3800 | 3072.23015 2014-03-27 14:54:00 | 3078.27000 | 3087.99000 | 3076.02000 | 3087.91000 | 225.8970 | 696187.4300 | 3081.87978 2014-03-27 14:55:00 | 3087.94000 | 3100.00000 | 3086.76000 | 3086.76000 | 432.9452 | 1339701.1400 | 3094.38933 2014-03-27 14:56:00 | 3085.00000 | 3087.60000 | 3061.02000 | 3079.47000 | 321.5087 | 989346.6800 | 3077.19987 2014-03-27 14:57:00 | 3077.76000 | 3080.88000 | 3063.00000 | 3074.69000 | 378.4085 | 1162168.0800 | 3071.19981 2014-03-27 14:58:00 | 3075.09000 | 3076.08000 | 3070.00000 | 3070.10000 | 432.7926 | 1329638.4200 | 3072.23036 2014-03-27 14:59:00 | 3070.00000 | 3072.08000 | 3060.00000 | 3062.15000 | 308.7051 | 946369.3200 | 3065.60951 2014-03-27 15:00:00 | 3061.34000 | 3070.00000 | 3057.22000 | 3063.18000 | 276.2897 | 846117.8900 | 3062.42997 2014-03-27 15:01:00 | 3065.90000 | 3079.23000 | 3063.00000 | 3074.50000 | 353.1891 | 1084760.3000 | 3071.32990 2014-03-27 15:02:00 | 3074.50000 | 3076.00000 | 3067.87000 | 3067.87000 | 301.0612 | 924492.7000 | 3070.78012 2014-03-27 15:03:00 | 3067.87000 | 3068.98000 | 3060.00000 | 3062.51000 | 229.9018 | 704421.4700 | 3064.01014 2014-03-27 15:04:00 | 3062.74000 | 3068.38000 | 3059.98000 | 3067.33000 | 291.2556 | 892051.8400 | 3062.77959 2014-03-27 15:05:00 | 3065.75000 | 3074.00000 | 3062.66000 | 3074.00000 | 243.7682 | 748424.5100 | 3070.22986 2014-03-27 15:06:00 | 3074.88000 | 3094.90000 | 3074.20000 | 3094.90000 | 236.7480 | 730971.3500 | 3087.54985 2014-03-27 15:07:00 | 3094.90000 | 3098.00000 | 3083.57000 | 3090.97000 | 238.1611 | 736475.1900 | 3092.34009 2014-03-27 15:08:00 | 3090.96000 | 3099.00000 | 3083.77000 | 3097.00000 | 255.8936 | 791182.2200 | 3091.84030 2014-03-27 15:09:00 | 3096.21000 | 3108.88000 | 3095.87000 | 3105.00000 | 270.5319 | 838816.5600 | 3100.62016 2014-03-27 15:10:00 | 3105.00000 | 3114.00000 | 3102.74000 | 3104.68000 | 320.9747 | 997984.0700 | 3109.22946 2014-03-27 15:11:00 | 3104.82000 | 3110.00000 | 3094.00000 | 3097.00000 | 322.1810 | 998132.8400 | 3098.05010 2014-03-27 15:12:00 | 3099.00000 | 3110.00000 | 3094.00000 | 3103.34000 | 249.1683 | 772439.2400 | 3100.06987 2014-03-27 15:13:00 | 3101.55000 | 3108.00000 | 3090.00000 | 3090.00000 | 293.1859 | 908896.6200 | 3100.06961 2014-03-27 15:14:00 | 3092.56000 | 3097.18000 | 3090.00000 | 3093.57000 | 260.7960 | 806735.7700 | 3093.35966 2014-03-27 15:15:00 | 3093.73000 | 3100.00000 | 3092.07000 | 3097.88000 | 276.9528 | 857531.6600 | 3096.31025 2014-03-27 15:16:00 | 3096.06000 | 3100.00000 | 3094.00000 | 3100.00000 | 282.6600 | 875604.3200 | 3097.73000 2014-03-27 15:17:00 | 3100.00000 | 3116.12000 | 3100.00000 | 3111.00000 | 263.4082 | 818767.5000 | 3108.35985 2014-03-27 15:18:00 | 3113.90000 | 3148.00000 | 3111.00000 | 3121.98000 | 360.1157 | 1125610.0200 | 3125.68951 2014-03-27 15:19:00 | 3121.98000 | 3131.31000 | 3114.02000 | 3119.23000 | 277.8368 | 867403.7200 | 3121.98972 2014-03-27 15:20:00 | 3117.90000 | 3131.30000 | 3116.19000 | 3127.98000 | 280.3487 | 875904.7400 | 3124.33989 2014-03-27 15:21:00 | 3128.94000 | 3134.44000 | 3126.38000 | 3129.00000 | 346.4208 | 1084799.4400 | 3131.45009 2014-03-27 15:22:00 | 3129.00000 | 3144.31000 | 3129.00000 | 3142.87000 | 240.5569 | 754261.2200 | 3135.47976 2014-03-27 15:23:00 | 3143.96000 | 3145.00000 | 3135.35000 | 3137.08000 | 335.8491 | 1054975.8600 | 3141.21990 2014-03-27 15:24:00 | 3135.69000 | 3139.00000 | 3130.10000 | 3138.20000 | 294.9752 | 924832.5700 | 3135.28955 2014-03-27 15:25:00 | 3135.66000 | 3142.00000 | 3127.68000 | 3127.70000 | 354.7376 | 1111538.1000 | 3133.40972 2014-03-27 15:26:00 | 3129.98000 | 3133.00000 | 3122.00000 | 3122.31000 | 186.2701 | 582647.3500 | 3127.97001 2014-03-27 15:27:00 | 3122.00000 | 3122.00000 | 3109.61000 | 3116.82000 | 225.3051 | 701469.3500 | 3113.41965 2014-03-27 15:28:00 | 3117.37000 | 3123.62000 | 3115.00000 | 3123.62000 | 249.6032 | 778712.0100 | 3119.80025 2014-03-27 15:29:00 | 3121.06000 | 3127.00000 | 3116.04000 | 3123.96000 | 246.0283 | 768206.1200 | 3122.42987 2014-03-27 15:30:00 | 3123.91000 | 3129.94000 | 3123.91000 | 3124.77000 | 208.1462 | 650423.5200 | 3124.83975 2014-03-27 15:31:00 | 3124.77000 | 3130.52000 | 3113.00000 | 3119.91000 | 179.4002 | 560345.8100 | 3123.44001 2014-03-27 15:32:00 | 3118.95000 | 3119.83000 | 3113.00000 | 3114.96000 | 238.4998 | 743189.1900 | 3116.09998 2014-03-27 15:33:00 | 3116.62000 | 3120.00000 | 3111.01000 | 3116.49000 | 245.1597 | 763802.5500 | 3115.52998 2014-03-27 15:34:00 | 3117.98000 | 3120.00000 | 3115.00000 | 3119.42000 | 306.2696 | 954743.5200 | 3117.32996 2014-03-27 15:35:00 | 3119.97000 | 3120.00000 | 3114.68000 | 3117.03000 | 292.5944 | 911996.2700 | 3116.93041 2014-03-27 15:36:00 | 3117.02000 | 3118.63000 | 3102.10000 | 3103.09000 | 352.1408 | 1094862.1000 | 3109.16009 2014-03-27 15:37:00 | 3106.65000 | 3106.65000 | 3098.00000 | 3098.00000 | 189.6317 | 588283.1300 | 3102.24011 2014-03-27 15:38:00 | 3097.00000 | 3100.85000 | 3088.00000 | 3100.04000 | 290.8080 | 899367.3700 | 3092.64981 2014-03-27 15:39:00 | 3100.85000 | 3105.00000 | 3097.00000 | 3105.00000 | 232.5983 | 721236.1100 | 3100.77987 2014-03-27 15:40:00 | 3105.67000 | 3115.00000 | 3103.10000 | 3114.32000 | 268.2011 | 834483.6700 | 3111.41010 2014-03-27 15:41:00 | 3114.57000 | 3116.84000 | 3112.96000 | 3113.00000 | 188.6051 | 587329.4400 | 3114.06970 2014-03-27 15:42:00 | 3112.96000 | 3117.02000 | 3111.00000 | 3115.87000 | 224.9767 | 700831.5300 | 3115.12976 2014-03-27 15:43:00 | 3115.04000 | 3122.42000 | 3115.00000 | 3119.14000 | 289.4432 | 902570.8800 | 3118.30030 2014-03-27 15:44:00 | 3118.11000 | 3129.00000 | 3118.11000 | 3121.49000 | 213.6383 | 666912.5100 | 3121.68988 2014-03-27 15:45:00 | 3122.59000 | 3126.00000 | 3120.02000 | 3125.02000 | 148.1209 | 462633.4400 | 3123.35004 2014-03-27 15:46:00 | 3126.00000 | 3140.00000 | 3126.00000 | 3140.00000 | 200.1699 | 626843.9200 | 3131.55999 2014-03-27 15:47:00 | 3140.00000 | 3145.00000 | 3132.00000 | 3134.01000 | 255.4327 | 801667.8200 | 3138.47022 2014-03-27 15:48:00 | 3132.86000 | 3133.23000 | 3120.00000 | 3127.36000 | 241.8182 | 755875.2400 | 3125.79986 2014-03-27 15:49:00 | 3131.58000 | 3134.98000 | 3126.81000 | 3132.76000 | 273.4692 | 855991.4200 | 3130.11993 2014-03-27 15:50:00 | 3133.98000 | 3137.96000 | 3130.15000 | 3136.90000 | 200.0232 | 626854.7900 | 3133.91021 2014-03-27 15:51:00 | 3136.89000 | 3139.78000 | 3131.00000 | 3131.72000 | 155.4192 | 487388.3600 | 3135.95996 2014-03-27 15:52:00 | 3131.26000 | 3134.02000 | 3128.09000 | 3130.53000 | 226.5021 | 709311.8800 | 3131.59015 2014-03-27 15:53:00 | 3133.95000 | 3138.00000 | 3129.02000 | 3132.76000 | 184.5709 | 578452.5700 | 3134.04005 2014-03-27 15:54:00 | 3130.06000 | 3132.59000 | 3122.00000 | 3126.56000 | 228.9719 | 715702.1100 | 3125.72014 2014-03-27 15:55:00 | 3122.38000 | 3133.04000 | 3122.38000 | 3129.63000 | 202.2679 | 632667.6000 | 3127.86986 2014-03-27 15:56:00 | 3127.71000 | 3130.29000 | 3123.00000 | 3124.86000 | 224.0609 | 700441.3000 | 3126.12007 2014-03-27 15:57:00 | 3127.12000 | 3128.42000 | 3124.00000 | 3124.00000 | 213.3210 | 666903.2600 | 3126.29007 2014-03-27 15:58:00 | 3124.00000 | 3131.87000 | 3123.84000 | 3128.00000 | 137.9408 | 431240.2400 | 3126.27004 2014-03-27 15:59:00 | 3128.11000 | 3128.11000 | 3124.03000 | 3125.33000 | 284.2113 | 888552.5900 | 3126.38012 2014-03-27 16:00:00 | 3125.81000 | 3126.94000 | 3124.48000 | 3125.82000 | 175.5349 | 548742.9800 | 3126.11971 2014-03-27 16:01:00 | 3126.00000 | 3132.99000 | 3125.47000 | 3132.99000 | 77.9530 | 243872.1400 | 3128.45008 2014-03-27 16:02:00 | 3132.99000 | 3138.00000 | 3128.09000 | 3135.85000 | 178.7842 | 560377.8200 | 3134.38024 2014-03-27 16:03:00 | 3137.00000 | 3140.99000 | 3134.45000 | 3136.08000 | 154.1310 | 483736.9400 | 3138.48005 2014-03-27 16:04:00 | 3135.85000 | 3139.91000 | 3130.00000 | 3135.40000 | 240.7716 | 754934.6300 | 3135.48012 2014-03-27 16:05:00 | 3136.55000 | 3148.71000 | 3133.52000 | 3147.98000 | 184.6892 | 580020.0100 | 3140.51995 2014-03-27 16:06:00 | 3145.00000 | 3160.00000 | 3143.29000 | 3153.04000 | 249.1443 | 784475.8600 | 3148.68034 2014-03-27 16:07:00 | 3154.98000 | 3155.00000 | 3145.58000 | 3151.70000 | 232.0440 | 730681.2200 | 3148.89030 2014-03-27 16:08:00 | 3151.19000 | 3160.03000 | 3150.35000 | 3160.02000 | 168.6099 | 532235.7900 | 3156.61000 2014-03-27 16:09:00 | 3160.07000 | 3164.98000 | 3155.98000 | 3157.00000 | 261.7739 | 826959.5300 | 3159.06032 2014-03-27 16:10:00 | 3156.76000 | 3157.47000 | 3147.12000 | 3147.88000 | 121.0750 | 381731.2100 | 3152.84981 2014-03-27 16:11:00 | 3147.88000 | 3149.98000 | 3145.55000 | 3148.99000 | 140.2550 | 441449.8600 | 3147.47978 2014-03-27 16:12:00 | 3149.00000 | 3151.00000 | 3144.44000 | 3145.00000 | 154.1471 | 485267.3000 | 3148.07986 2014-03-27 16:13:00 | 3144.96000 | 3147.89000 | 3142.64000 | 3145.14000 | 116.7630 | 367244.2600 | 3145.21011 2014-03-27 16:14:00 | 3144.04000 | 3148.01000 | 3140.00000 | 3145.00000 | 157.1962 | 494407.2800 | 3145.15981 2014-03-27 16:15:00 | 3144.94000 | 3149.50000 | 3140.20000 | 3146.40000 | 159.2631 | 500962.0000 | 3145.50016 2014-03-27 16:16:00 | 3146.12000 | 3148.98000 | 3144.88000 | 3148.04000 | 94.2950 | 296744.5400 | 3146.97985 2014-03-27 16:17:00 | 3148.74000 | 3148.98000 | 3145.66000 | 3147.74000 | 67.9439 | 213826.3700 | 3147.10008 2014-03-27 16:18:00 | 3146.63000 | 3148.83000 | 3146.49000 | 3148.20000 | 111.4988 | 350910.2600 | 3147.20996 2014-03-27 16:19:00 | 3148.09000 | 3150.00000 | 3146.00000 | 3150.00000 | 119.7559 | 376979.6200 | 3147.89984 2014-03-27 16:20:00 | 3150.00000 | 3155.90000 | 3149.97000 | 3155.50000 | 66.6390 | 210048.6800 | 3152.03998 2014-03-27 16:21:00 | 3155.04000 | 3160.00000 | 3153.84000 | 3155.06000 | 108.2091 | 341593.5100 | 3156.78997 2014-03-27 16:22:00 | 3155.00000 | 3160.00000 | 3147.00000 | 3152.46000 | 210.1333 | 663224.8700 | 3156.21022 2014-03-27 16:23:00 | 3156.24000 | 3160.00000 | 3151.45000 | 3155.69000 | 175.8459 | 554975.0000 | 3156.02977 2014-03-27 16:24:00 | 3154.11000 | 3158.89000 | 3154.11000 | 3156.71000 | 99.3539 | 313534.0000 | 3155.73012 2014-03-27 16:25:00 | 3156.37000 | 3156.89000 | 3150.15000 | 3151.42000 | 155.5769 | 490714.3100 | 3154.15985 2014-03-27 16:26:00 | 3151.34000 | 3156.89000 | 3132.00000 | 3134.06000 | 127.2489 | 400277.8200 | 3145.62995 2014-03-27 16:27:00 | 3133.26000 | 3149.04000 | 3125.01000 | 3137.75000 | 192.5479 | 603940.0300 | 3136.56987 2014-03-27 16:28:00 | 3137.75000 | 3142.34000 | 3133.02000 | 3140.04000 | 159.8008 | 501470.8700 | 3138.10004 2014-03-27 16:29:00 | 3140.04000 | 3150.00000 | 3140.02000 | 3141.25000 | 179.3758 | 563804.8800 | 3143.14976 2014-03-27 16:30:00 | 3144.80000 | 3144.80000 | 3136.00000 | 3136.00000 | 76.2891 | 239639.3000 | 3141.19998 2014-03-27 16:31:00 | 3135.98000 | 3136.00000 | 3127.00000 | 3127.01000 | 129.6509 | 406210.6600 | 3133.11004 2014-03-27 16:32:00 | 3126.97000 | 3129.40000 | 3111.00000 | 3115.20000 | 139.0330 | 433716.1200 | 3119.52013 2014-03-27 16:33:00 | 3112.30000 | 3124.47000 | 3112.00000 | 3121.13000 | 146.3788 | 456013.8600 | 3115.29994 2014-03-27 16:34:00 | 3123.00000 | 3127.62000 | 3120.00000 | 3120.02000 | 118.8871 | 371335.4600 | 3123.42989 2014-03-27 16:35:00 | 3118.00000 | 3125.09000 | 3115.02000 | 3124.68000 | 151.4299 | 472502.0600 | 3120.26999 2014-03-27 16:36:00 | 3124.06000 | 3128.01000 | 3122.02000 | 3124.00000 | 103.7701 | 324201.7700 | 3124.23000 2014-03-27 16:37:00 | 3124.00000 | 3129.00000 | 3119.96000 | 3129.00000 | 92.1240 | 287694.0000 | 3122.90012 2014-03-27 16:38:00 | 3127.26000 | 3133.47000 | 3122.75000 | 3128.43000 | 107.2841 | 335704.7900 | 3129.12014 2014-03-27 16:39:00 | 3128.42000 | 3130.84000 | 3124.41000 | 3126.50000 | 150.7290 | 471341.7600 | 3127.07995 2014-03-27 16:40:00 | 3125.75000 | 3131.13000 | 3125.00000 | 3129.90000 | 123.5739 | 386477.2900 | 3127.50015 2014-03-27 16:41:00 | 3132.12000 | 3132.12000 | 3126.17000 | 3127.28000 | 82.7449 | 259025.4400 | 3130.40987 2014-03-27 16:42:00 | 3128.98000 | 3131.04000 | 3127.16000 | 3131.00000 | 63.4971 | 198684.9600 | 3129.03994 2014-03-27 16:43:00 | 3131.00000 | 3137.88000 | 3131.00000 | 3137.88000 | 116.8109 | 366171.7700 | 3134.74003 2014-03-27 16:44:00 | 3137.08000 | 3145.04000 | 3135.15000 | 3140.67000 | 133.6560 | 419814.8400 | 3141.00983 2014-03-27 16:45:00 | 3140.53000 | 3146.07000 | 3132.37000 | 3143.48000 | 138.2051 | 434102.1100 | 3140.99978 2014-03-27 16:46:00 | 3144.89000 | 3150.00000 | 3144.71000 | 3150.00000 | 96.8130 | 304683.9800 | 3147.14009 2014-03-27 16:47:00 | 3150.51000 | 3154.10000 | 3150.51000 | 3153.02000 | 27.3700 | 86290.0900 | 3152.73000 2014-03-27 16:48:00 | 3153.06000 | 3153.93000 | 3149.41000 | 3151.48000 | 115.1251 | 362858.1500 | 3151.85982 2014-03-27 16:49:00 | 3150.00000 | 3153.00000 | 3145.16000 | 3148.34000 | 111.6720 | 351690.8700 | 3149.32007 2014-03-27 16:50:00 | 3147.38000 | 3150.00000 | 3143.42000 | 3143.98000 | 81.7910 | 257353.8000 | 3146.48003 2014-03-27 16:51:00 | 3143.98000 | 3144.19000 | 3138.62000 | 3138.62000 | 112.3702 | 353020.9700 | 3141.59001 2014-03-27 16:52:00 | 3137.18000 | 3142.15000 | 3122.00000 | 3134.04000 | 113.0300 | 354430.5700 | 3135.72000 2014-03-27 16:53:00 | 3130.00000 | 3139.90000 | 3130.00000 | 3135.08000 | 172.7327 | 541739.9300 | 3136.29015 2014-03-27 16:54:00 | 3135.50000 | 3139.13000 | 3135.50000 | 3138.96000 | 100.7781 | 316268.9200 | 3138.26994 2014-03-27 16:55:00 | 3138.00000 | 3144.00000 | 3138.00000 | 3143.00000 | 82.7839 | 260107.9100 | 3142.01010 2014-03-27 16:56:00 | 3143.00000 | 3144.08000 | 3138.00000 | 3144.08000 | 110.2041 | 346168.8300 | 3141.16014 2014-03-27 16:57:00 | 3144.08000 | 3146.00000 | 3138.05000 | 3138.05000 | 97.9229 | 307762.7200 | 3142.91009 2014-03-27 16:58:00 | 3138.00000 | 3143.00000 | 3135.08000 | 3135.63000 | 72.2621 | 226761.2400 | 3138.04005 2014-03-27 16:59:00 | 3136.14000 | 3144.00000 | 3135.63000 | 3141.41000 | 163.5508 | 513462.7700 | 3139.47004 2014-03-27 17:00:00 | 3142.85000 | 3143.98000 | 3140.00000 | 3142.79000 | 91.6771 | 288019.2500 | 3141.66992 2014-03-27 17:01:00 | 3140.42000 | 3145.00000 | 3140.42000 | 3145.00000 | 58.2170 | 182924.8200 | 3142.11994 2014-03-27 17:02:00 | 3145.00000 | 3151.05000 | 3145.00000 | 3151.00000 | 74.5181 | 234542.6900 | 3147.45995 2014-03-27 17:03:00 | 3151.89000 | 3153.02000 | 3148.22000 | 3149.57000 | 115.2488 | 363230.8700 | 3151.70996 2014-03-27 17:04:00 | 3147.41000 | 3147.41000 | 3143.08000 | 3147.10000 | 87.2100 | 274360.0500 | 3145.97000 2014-03-27 17:05:00 | 3147.32000 | 3155.41000 | 3147.29000 | 3155.02000 | 184.1280 | 580459.8600 | 3152.47988 2014-03-27 17:06:00 | 3156.44000 | 3159.50000 | 3150.11000 | 3155.57000 | 134.0830 | 422924.7400 | 3154.20013 2014-03-27 17:07:00 | 3155.26000 | 3158.32000 | 3150.75000 | 3152.00000 | 116.2881 | 366729.4800 | 3153.62993 2014-03-27 17:08:00 | 3153.89000 | 3171.93000 | 3153.00000 | 3162.40000 | 147.4168 | 465782.6400 | 3159.62985 2014-03-27 17:09:00 | 3166.16000 | 3170.96000 | 3162.07000 | 3167.96000 | 103.2500 | 327018.4400 | 3167.25000 2014-03-27 17:10:00 | 3167.03000 | 3168.00000 | 3144.00000 | 3157.99000 | 142.8411 | 451800.7700 | 3162.96005 2014-03-27 17:11:00 | 3157.87000 | 3160.00000 | 3148.67000 | 3157.95000 | 107.8099 | 340187.5200 | 3155.43999 2014-03-27 17:12:00 | 3157.95000 | 3163.96000 | 3154.02000 | 3161.00000 | 123.0790 | 388980.1900 | 3160.40996 2014-03-27 17:13:00 | 3160.91000 | 3165.00000 | 3160.00000 | 3164.95000 | 104.2359 | 329609.4600 | 3162.14986 2014-03-27 17:14:00 | 3164.04000 | 3166.90000 | 3164.04000 | 3166.04000 | 79.8791 | 252900.4500 | 3166.03998 2014-03-27 17:15:00 | 3166.94000 | 3176.00000 | 3164.03000 | 3173.84000 | 89.4460 | 283572.2900 | 3170.31989 2014-03-27 17:16:00 | 3173.84000 | 3176.00000 | 3164.18000 | 3176.00000 | 129.5409 | 410802.7400 | 3171.22004 2014-03-27 17:17:00 | 3174.66000 | 3180.00000 | 3172.96000 | 3179.97000 | 185.1338 | 588081.1200 | 3176.52022 2014-03-27 17:18:00 | 3179.27000 | 3181.08000 | 3168.53000 | 3169.53000 | 138.4048 | 439323.1100 | 3174.18977 2014-03-27 17:19:00 | 3169.48000 | 3175.00000 | 3169.08000 | 3171.71000 | 162.7032 | 516068.5400 | 3171.84016 2014-03-27 17:20:00 | 3170.15000 | 3173.68000 | 3167.42000 | 3172.44000 | 134.6160 | 426855.2100 | 3170.90983 2014-03-27 17:21:00 | 3170.51000 | 3172.68000 | 3167.00000 | 3170.41000 | 134.8458 | 427419.5000 | 3169.68982 2014-03-27 17:22:00 | 3171.65000 | 3171.73000 | 3167.10000 | 3167.10000 | 134.2062 | 425453.7300 | 3170.14984 2014-03-27 17:23:00 | 3167.33000 | 3170.00000 | 3167.00000 | 3167.03000 | 106.5702 | 337665.4500 | 3168.48001 2014-03-27 17:24:00 | 3167.03000 | 3168.97000 | 3161.00000 | 3161.00000 | 94.8461 | 300260.8700 | 3165.76988 2014-03-27 17:25:00 | 3164.27000 | 3164.89000 | 3155.00000 | 3161.23000 | 97.3529 | 307685.8800 | 3160.52009 2014-03-27 17:26:00 | 3162.11000 | 3162.11000 | 3157.02000 | 3160.00000 | 116.4099 | 367760.9800 | 3159.19000 2014-03-27 17:27:00 | 3158.09000 | 3160.76000 | 3155.38000 | 3156.98000 | 102.6501 | 324098.2600 | 3157.31000 2014-03-27 17:28:00 | 3157.00000 | 3160.12000 | 3155.42000 | 3157.36000 | 94.5900 | 298665.1200 | 3157.47000 2014-03-27 17:29:00 | 3156.06000 | 3159.90000 | 3152.37000 | 3152.50000 | 101.2390 | 319538.7300 | 3156.27997 2014-03-27 17:30:00 | 3153.39000 | 3155.00000 | 3151.68000 | 3152.07000 | 117.1489 | 369454.8600 | 3153.71996 2014-03-27 17:31:00 | 3152.07000 | 3153.51000 | 3149.81000 | 3149.98000 | 63.2909 | 199467.7200 | 3151.60002 2014-03-27 17:32:00 | 3143.89000 | 3149.81000 | 3142.49000 | 3142.49000 | 108.7401 | 342097.3800 | 3146.01000 2014-03-27 17:33:00 | 3142.69000 | 3150.14000 | 3137.82000 | 3150.08000 | 97.5139 | 306819.6000 | 3146.42012 2014-03-27 17:34:00 | 3150.12000 | 3150.14000 | 3146.69000 | 3149.88000 | 113.7221 | 358093.7200 | 3148.85007 2014-03-27 17:35:00 | 3149.22000 | 3150.00000 | 3148.02000 | 3148.06000 | 49.5010 | 155876.5700 | 3148.96002 2014-03-27 17:36:00 | 3148.08000 | 3149.98000 | 3144.64000 | 3148.17000 | 91.1939 | 287129.6300 | 3148.56011 2014-03-27 17:37:00 | 3147.77000 | 3148.86000 | 3144.67000 | 3146.93000 | 121.0339 | 380865.7200 | 3146.77015 2014-03-27 17:38:00 | 3146.10000 | 3149.80000 | 3145.06000 | 3146.72000 | 111.6898 | 351543.8000 | 3147.49999 2014-03-27 17:39:00 | 3147.09000 | 3149.71000 | 3146.00000 | 3148.43000 | 106.8050 | 336188.8700 | 3147.68983 2014-03-27 17:40:00 | 3149.44000 | 3150.14000 | 3146.87000 | 3148.18000 | 121.6400 | 382951.7900 | 3148.24000 2014-03-27 17:41:00 | 3149.00000 | 3150.14000 | 3145.54000 | 3149.76000 | 80.1731 | 252478.7200 | 3149.17008 2014-03-27 17:42:00 | 3148.89000 | 3153.82000 | 3148.73000 | 3150.88000 | 83.6420 | 263626.1900 | 3151.84005 2014-03-27 17:43:00 | 3151.42000 | 3159.66000 | 3151.18000 | 3156.65000 | 96.6951 | 305137.9300 | 3155.66985 2014-03-27 17:44:00 | 3157.57000 | 3159.53000 | 3154.29000 | 3158.11000 | 117.8290 | 371982.6100 | 3156.96996 2014-03-27 17:45:00 | 3159.49000 | 3169.00000 | 3158.60000 | 3165.60000 | 155.0818 | 490666.3000 | 3163.92009 2014-03-27 17:46:00 | 3163.86000 | 3168.00000 | 3161.12000 | 3161.12000 | 107.3801 | 339815.0800 | 3164.60000 2014-03-27 17:47:00 | 3163.55000 | 3164.06000 | 3156.10000 | 3157.74000 | 108.7279 | 343546.4100 | 3159.68993 2014-03-27 17:48:00 | 3156.00000 | 3157.84000 | 3155.92000 | 3157.01000 | 107.9209 | 340685.6900 | 3156.81003 2014-03-27 17:49:00 | 3156.49000 | 3169.00000 | 3156.00000 | 3158.00000 | 75.0101 | 237002.6400 | 3159.61000 2014-03-27 17:50:00 | 3158.70000 | 3167.65000 | 3158.00000 | 3161.13000 | 88.3140 | 279184.3800 | 3161.27011 2014-03-27 17:51:00 | 3161.11000 | 3165.79000 | 3158.00000 | 3163.21000 | 130.8408 | 413548.5700 | 3160.70003 2014-03-27 17:52:00 | 3162.07000 | 3166.00000 | 3158.61000 | 3161.94000 | 92.0860 | 291081.8500 | 3160.97988 2014-03-27 17:53:00 | 3162.00000 | 3165.42000 | 3160.00000 | 3161.35000 | 127.5272 | 403348.1300 | 3162.83989 2014-03-27 17:54:00 | 3161.38000 | 3164.90000 | 3161.00000 | 3161.00000 | 64.9080 | 205260.0200 | 3162.31996 2014-03-27 17:55:00 | 3161.00000 | 3161.00000 | 3160.00000 | 3160.90000 | 12.8550 | 40627.9900 | 3160.47998 2014-03-27 17:56:00 | 3161.46000 | 3166.00000 | 3160.00000 | 3160.10000 | 146.2109 | 462342.3400 | 3162.16004 2014-03-27 17:57:00 | 3160.10000 | 3163.91000 | 3160.00000 | 3160.00000 | 125.1818 | 395722.2500 | 3161.18007 2014-03-27 17:58:00 | 3160.00000 | 3161.43000 | 3153.01000 | 3153.01000 | 104.5150 | 330107.4000 | 3158.46983 2014-03-27 17:59:00 | 3155.79000 | 3156.81000 | 3148.29000 | 3148.61000 | 100.0310 | 315458.8500 | 3153.61003 2014-03-27 18:00:00 | 3150.80000 | 3155.88000 | 3150.80000 | 3152.39000 | 105.7689 | 333411.2200 | 3152.25996 2014-03-27 18:01:00 | 3151.33000 | 3154.97000 | 3148.38000 | 3150.22000 | 89.4191 | 281844.4000 | 3151.94997 2014-03-27 18:02:00 | 3152.84000 | 3152.84000 | 3140.88000 | 3141.00000 | 95.9449 | 302125.8100 | 3148.94985 2014-03-27 18:03:00 | 3140.00000 | 3140.49000 | 3119.00000 | 3120.00000 | 152.0890 | 476666.5900 | 3134.12995 2014-03-27 18:04:00 | 3120.00000 | 3122.63000 | 3101.00000 | 3112.76000 | 110.6012 | 343929.8200 | 3109.64004 2014-03-27 18:05:00 | 3108.32000 | 3122.27000 | 3108.32000 | 3120.00000 | 111.6100 | 347744.5000 | 3115.71000 2014-03-27 18:06:00 | 3122.28000 | 3135.00000 | 3120.66000 | 3128.73000 | 114.8520 | 359321.4900 | 3128.56007 2014-03-27 18:07:00 | 3130.56000 | 3132.49000 | 3123.08000 | 3126.17000 | 62.9110 | 196787.5200 | 3128.03002 2014-03-27 18:08:00 | 3127.76000 | 3130.77000 | 3125.68000 | 3126.33000 | 72.5391 | 226878.2900 | 3127.66998 2014-03-27 18:09:00 | 3127.18000 | 3130.20000 | 3126.10000 | 3126.39000 | 105.5360 | 330109.2400 | 3127.92987 2014-03-27 18:10:00 | 3127.05000 | 3134.98000 | 3126.19000 | 3132.13000 | 98.5100 | 308532.2300 | 3131.99000 2014-03-27 18:11:00 | 3134.35000 | 3140.87000 | 3133.02000 | 3134.07000 | 99.5351 | 312255.4800 | 3137.13984 2014-03-27 18:12:00 | 3137.55000 | 3139.00000 | 3126.97000 | 3127.42000 | 81.5610 | 255583.5400 | 3133.65003 2014-03-27 18:13:00 | 3132.90000 | 3132.90000 | 3130.00000 | 3130.72000 | 82.3130 | 257745.0600 | 3131.28008 2014-03-27 18:14:00 | 3130.23000 | 3132.45000 | 3130.00000 | 3131.51000 | 65.5279 | 205196.7200 | 3131.43996 2014-03-27 18:15:00 | 3131.40000 | 3137.82000 | 3130.72000 | 3134.20000 | 76.3649 | 239215.4800 | 3132.53012 2014-03-27 18:16:00 | 3139.16000 | 3139.90000 | 3135.02000 | 3138.27000 | 71.2260 | 223520.1200 | 3138.17991 2014-03-27 18:17:00 | 3137.14000 | 3139.56000 | 3131.72000 | 3133.08000 | 65.1690 | 204375.7600 | 3136.08998 2014-03-27 18:18:00 | 3134.79000 | 3134.79000 | 3131.00000 | 3131.01000 | 74.9620 | 234870.8600 | 3133.20005 2014-03-27 18:19:00 | 3131.00000 | 3132.11000 | 3125.75000 | 3126.19000 | 58.2571 | 182306.7600 | 3129.34995 2014-03-27 18:20:00 | 3128.00000 | 3128.00000 | 3108.00000 | 3119.98000 | 72.3380 | 225738.6300 | 3120.60995 2014-03-27 18:21:00 | 3110.12000 | 3120.00000 | 3101.00000 | 3109.87000 | 105.5199 | 328121.5700 | 3109.57000 2014-03-27 18:22:00 | 3112.12000 | 3114.30000 | 3101.00000 | 3112.24000 | 107.6031 | 334414.3700 | 3107.85011 2014-03-27 18:23:00 | 3111.06000 | 3111.06000 | 3103.03000 | 3106.00000 | 71.0880 | 220844.0100 | 3106.62995 2014-03-27 18:24:00 | 3109.56000 | 3112.92000 | 3106.03000 | 3107.04000 | 68.2389 | 212167.1500 | 3109.17998 2014-03-27 18:25:00 | 3110.24000 | 3115.09000 | 3107.13000 | 3112.52000 | 62.3279 | 193983.8100 | 3112.30996 2014-03-27 18:26:00 | 3113.54000 | 3115.00000 | 3108.04000 | 3110.09000 | 39.3670 | 122541.3400 | 3112.78996 2014-03-27 18:27:00 | 3112.00000 | 3112.03000 | 3108.09000 | 3109.74000 | 80.5251 | 250445.1300 | 3110.14987 2014-03-27 18:28:00 | 3109.98000 | 3114.95000 | 3105.00000 | 3105.05000 | 75.8821 | 235928.7800 | 3109.15005 2014-03-27 18:29:00 | 3108.69000 | 3114.38000 | 3105.00000 | 3106.76000 | 86.7580 | 269629.8700 | 3107.83994 2014-03-27 18:30:00 | 3107.87000 | 3108.75000 | 3101.75000 | 3103.12000 | 57.4720 | 178474.7200 | 3105.42004 2014-03-27 18:31:00 | 3103.87000 | 3109.52000 | 3103.11000 | 3105.26000 | 92.5811 | 287538.5200 | 3105.80003 2014-03-27 18:32:00 | 3105.26000 | 3109.46000 | 3105.00000 | 3108.92000 | 71.7391 | 222896.2800 | 3107.03998 2014-03-27 18:33:00 | 3108.92000 | 3109.00000 | 3103.30000 | 3103.30000 | 110.2370 | 342595.5800 | 3107.80989 2014-03-27 18:34:00 | 3102.36000 | 3107.84000 | 3092.02000 | 3097.89000 | 128.5651 | 398540.2800 | 3099.90980 2014-03-27 18:35:00 | 3093.04000 | 3100.00000 | 3092.02000 | 3093.00000 | 52.8760 | 163671.3200 | 3095.37993 2014-03-27 18:36:00 | 3093.00000 | 3093.00000 | 3089.00000 | 3092.00000 | 33.6520 | 104025.7600 | 3091.22002 2014-03-27 18:37:00 | 3092.98000 | 3093.00000 | 3088.12000 | 3088.12000 | 16.5250 | 51074.3200 | 3090.73003 2014-03-27 18:38:00 | 3088.12000 | 3088.12000 | 3085.00000 | 3087.98000 | 35.6790 | 110151.8500 | 3087.29999 2014-03-27 18:39:00 | 3087.98000 | 3087.98000 | 3081.02000 | 3085.94000 | 98.0739 | 302590.3900 | 3085.33012 2014-03-27 18:40:00 | 3081.27000 | 3085.94000 | 3067.00000 | 3067.00000 | 73.3681 | 225829.2500 | 3078.02996 2014-03-27 18:41:00 | 3067.00000 | 3069.86000 | 3051.10000 | 3051.10000 | 103.0049 | 315213.6300 | 3060.17983 2014-03-27 18:42:00 | 3052.87000 | 3053.05000 | 3048.00000 | 3048.97000 | 85.3799 | 260430.0600 | 3050.25000 2014-03-27 18:43:00 | 3048.97000 | 3060.42000 | 3048.97000 | 3058.14000 | 86.2340 | 263411.3100 | 3054.61011 2014-03-27 18:44:00 | 3060.36000 | 3072.62000 | 3060.36000 | 3064.13000 | 119.0080 | 364853.5600 | 3065.78992 2014-03-27 18:45:00 | 3065.18000 | 3070.42000 | 3061.03000 | 3067.56000 | 75.1050 | 230150.9300 | 3064.38988 2014-03-27 18:46:00 | 3067.33000 | 3076.04000 | 3066.09000 | 3076.00000 | 179.1482 | 550629.7400 | 3073.59989 2014-03-27 18:47:00 | 3076.00000 | 3096.90000 | 3076.00000 | 3090.59000 | 34.2741 | 105880.7800 | 3089.24004 2014-03-27 18:48:00 | 3092.00000 | 3096.95000 | 3089.00000 | 3090.00000 | 104.2211 | 322265.2400 | 3092.13004 2014-03-27 18:49:00 | 3090.00000 | 3094.54000 | 3089.98000 | 3091.14000 | 76.0541 | 235135.6400 | 3091.69010 2014-03-27 18:50:00 | 3091.00000 | 3098.75000 | 3089.00000 | 3098.65000 | 109.8788 | 339850.8800 | 3092.95996 2014-03-27 18:51:00 | 3098.76000 | 3098.76000 | 3097.00000 | 3097.00000 | 76.9179 | 238283.1300 | 3097.88995 2014-03-27 18:52:00 | 3096.41000 | 3097.99000 | 3094.23000 | 3097.99000 | 111.5298 | 345256.2400 | 3095.63999 2014-03-27 18:53:00 | 3096.80000 | 3097.12000 | 3087.64000 | 3087.67000 | 40.0640 | 123953.3500 | 3093.88005 2014-03-27 18:54:00 | 3091.22000 | 3093.19000 | 3085.00000 | 3089.00000 | 79.3831 | 245279.5700 | 3089.82008 2014-03-27 18:55:00 | 3089.04000 | 3092.98000 | 3089.04000 | 3089.12000 | 66.0391 | 204108.3700 | 3090.71998 2014-03-27 18:56:00 | 3091.02000 | 3092.80000 | 3083.52000 | 3085.54000 | 96.5929 | 298353.2600 | 3088.77009 2014-03-27 18:57:00 | 3084.71000 | 3091.93000 | 3083.66000 | 3089.36000 | 76.8821 | 237325.7600 | 3086.88005 2014-03-27 18:58:00 | 3089.41000 | 3092.10000 | 3081.62000 | 3085.99000 | 83.2841 | 257226.3300 | 3088.54011 2014-03-27 18:59:00 | 3085.90000 | 3088.35000 | 3078.91000 | 3084.93000 | 104.9519 | 323716.7100 | 3084.43006 2014-03-27 19:00:00 | 3082.62000 | 3087.65000 | 3078.66000 | 3078.87000 | 49.6451 | 153065.1700 | 3083.18992 2014-03-27 19:01:00 | 3078.92000 | 3082.43000 | 3069.49000 | 3075.28000 | 48.3349 | 148772.0600 | 3077.93992 2014-03-27 19:02:00 | 3081.24000 | 3081.24000 | 3050.00000 | 3050.00000 | 85.6180 | 262746.1200 | 3068.81994 2014-03-27 19:03:00 | 3050.00000 | 3068.38000 | 3050.00000 | 3060.08000 | 73.6801 | 225559.9000 | 3061.34000 2014-03-27 19:04:00 | 3061.49000 | 3069.88000 | 3061.10000 | 3068.11000 | 62.9900 | 193209.9500 | 3067.31000 2014-03-27 19:05:00 | 3068.14000 | 3076.93000 | 3065.00000 | 3069.12000 | 63.9551 | 196281.3200 | 3069.04990 2014-03-27 19:06:00 | 3068.05000 | 3073.67000 | 3067.55000 | 3070.00000 | 44.7060 | 137285.5300 | 3070.84994 2014-03-27 19:07:00 | 3070.00000 | 3073.64000 | 3065.00000 | 3069.92000 | 74.5999 | 228890.4000 | 3068.24000 2014-03-27 19:08:00 | 3069.92000 | 3070.00000 | 3062.12000 | 3069.48000 | 64.0621 | 196489.9000 | 3067.18004 2014-03-27 19:09:00 | 3070.00000 | 3070.00000 | 3060.00000 | 3060.00000 | 52.8451 | 162140.2700 | 3068.21991 2014-03-27 19:10:00 | 3061.60000 | 3069.88000 | 3060.24000 | 3064.83000 | 47.0761 | 144293.7800 | 3065.11994 2014-03-27 19:11:00 | 3065.74000 | 3074.87000 | 3064.38000 | 3065.17000 | 91.2619 | 280060.9200 | 3068.76006 2014-03-27 19:12:00 | 3069.00000 | 3069.15000 | 3065.29000 | 3069.15000 | 61.9761 | 190119.1200 | 3067.61992 2014-03-27 19:13:00 | 3069.13000 | 3070.00000 | 3068.07000 | 3069.02000 | 59.3689 | 182210.8900 | 3069.12998 2014-03-27 19:14:00 | 3069.98000 | 3070.00000 | 3068.11000 | 3070.00000 | 16.5700 | 50862.5700 | 3069.56000 2014-03-27 19:15:00 | 3070.00000 | 3073.99000 | 3069.04000 | 3073.82000 | 41.1900 | 126512.6900 | 3071.44000 2014-03-27 19:16:00 | 3072.77000 | 3076.70000 | 3072.28000 | 3072.95000 | 60.4950 | 185969.5100 | 3074.12990 2014-03-27 19:17:00 | 3070.71000 | 3077.67000 | 3070.03000 | 3077.67000 | 57.6260 | 177091.6300 | 3073.11993 2014-03-27 19:18:00 | 3072.78000 | 3081.10000 | 3072.78000 | 3081.10000 | 31.7720 | 97694.7000 | 3074.87002 2014-03-27 19:19:00 | 3081.48000 | 3094.59000 | 3081.48000 | 3093.62000 | 67.8481 | 209725.8000 | 3091.10996 2014-03-27 19:20:00 | 3093.33000 | 3113.88000 | 3093.33000 | 3110.00000 | 75.4040 | 234178.3600 | 3105.65010 2014-03-27 19:21:00 | 3110.00000 | 3160.13000 | 3110.00000 | 3110.00000 | 114.6541 | 357866.5200 | 3121.27015 2014-03-27 19:22:00 | 3110.96000 | 3110.96000 | 3110.00000 | 3110.00000 | 15.7200 | 48890.2800 | 3110.07000 2014-03-27 19:23:00 | 3110.00000 | 3115.92000 | 3110.00000 | 3110.00000 | 37.3760 | 116294.2900 | 3111.46995 2014-03-27 19:24:00 | 3113.10000 | 3114.14000 | 3107.24000 | 3107.24000 | 79.7310 | 248014.2900 | 3110.64002 2014-03-27 19:25:00 | 3107.24000 | 3107.24000 | 3100.02000 | 3100.16000 | 36.0040 | 111668.1900 | 3101.55005 2014-03-27 19:26:00 | 3100.02000 | 3100.02000 | 3084.32000 | 3090.83000 | 43.6170 | 134862.0300 | 3091.95996 2014-03-27 19:27:00 | 3088.40000 | 3093.69000 | 3084.95000 | 3086.00000 | 43.3701 | 133894.6600 | 3087.26000 2014-03-27 19:28:00 | 3087.60000 | 3091.34000 | 3086.00000 | 3091.06000 | 77.3890 | 239088.5200 | 3089.43997 2014-03-27 19:29:00 | 3090.00000 | 3091.29000 | 3081.12000 | 3087.58000 | 66.5319 | 205425.2700 | 3087.62004 2014-03-27 19:30:00 | 3082.00000 | 3089.35000 | 3082.00000 | 3089.35000 | 60.8210 | 187568.3900 | 3083.94002 2014-03-27 19:31:00 | 3083.11000 | 3092.25000 | 3072.27000 | 3072.51000 | 50.7020 | 156328.8500 | 3083.29003 2014-03-27 19:32:00 | 3071.35000 | 3086.85000 | 3071.35000 | 3086.84000 | 102.5519 | 316283.3400 | 3084.13006 2014-03-27 19:33:00 | 3086.87000 | 3105.04000 | 3086.87000 | 3103.16000 | 34.3891 | 106381.1600 | 3093.45999 2014-03-27 19:34:00 | 3103.16000 | 3105.21000 | 3091.00000 | 3091.02000 | 28.2970 | 87718.1300 | 3099.90997 2014-03-27 19:35:00 | 3091.02000 | 3091.04000 | 3091.00000 | 3091.00000 | 11.9170 | 36835.6800 | 3091.01999 2014-03-27 19:36:00 | 3091.00000 | 3094.05000 | 3091.00000 | 3094.05000 | 22.9860 | 71095.8100 | 3092.99997 2014-03-27 19:37:00 | 3094.26000 | 3099.90000 | 3094.26000 | 3099.00000 | 58.3499 | 180764.6000 | 3097.94000 2014-03-27 19:38:00 | 3099.04000 | 3100.00000 | 3099.02000 | 3099.02000 | 3.0850 | 9561.6000 | 3099.38000 2014-03-27 19:39:00 | 3099.02000 | 3100.00000 | 3097.26000 | 3097.55000 | 31.0500 | 96218.3000 | 3098.82000 2014-03-27 19:40:00 | 3097.59000 | 3099.99000 | 3097.20000 | 3097.23000 | 39.5061 | 122424.5400 | 3098.87995 2014-03-27 19:41:00 | 3100.00000 | 3100.00000 | 3097.30000 | 3099.43000 | 41.0490 | 127240.9000 | 3099.72999 2014-03-27 19:42:00 | 3097.65000 | 3101.00000 | 3097.46000 | 3098.50000 | 83.0999 | 257537.3200 | 3099.13000 2014-03-27 19:43:00 | 3098.28000 | 3099.00000 | 3092.80000 | 3096.54000 | 46.8370 | 145048.6900 | 3096.87996 2014-03-27 19:44:00 | 3095.55000 | 3096.55000 | 3089.24000 | 3089.97000 | 49.7730 | 153929.3400 | 3092.63005 2014-03-27 19:45:00 | 3089.32000 | 3090.00000 | 3085.70000 | 3089.33000 | 76.3009 | 235641.6000 | 3088.32002 2014-03-27 19:46:00 | 3087.84000 | 3089.96000 | 3087.84000 | 3088.48000 | 49.4650 | 152774.2400 | 3088.52992 2014-03-27 19:47:00 | 3089.68000 | 3092.54000 | 3089.68000 | 3091.14000 | 3.7340 | 11539.2900 | 3090.33000 2014-03-27 19:48:00 | 3093.20000 | 3099.50000 | 3093.20000 | 3097.17000 | 37.0030 | 114603.1900 | 3097.13004 2014-03-27 19:49:00 | 3097.68000 | 3098.92000 | 3094.78000 | 3094.78000 | 50.5171 | 156407.9500 | 3096.13995 2014-03-27 19:50:00 | 3095.15000 | 3096.70000 | 3087.30000 | 3093.55000 | 70.9761 | 219410.5600 | 3091.32991 2014-03-27 19:51:00 | 3091.03000 | 3093.68000 | 3090.00000 | 3090.02000 | 18.4860 | 57150.4900 | 3091.55998 2014-03-27 19:52:00 | 3090.00000 | 3093.91000 | 3087.89000 | 3087.89000 | 29.6010 | 91506.6300 | 3091.34001 2014-03-27 19:53:00 | 3087.55000 | 3089.72000 | 3087.45000 | 3089.69000 | 57.6609 | 178101.4000 | 3088.77002 2014-03-27 19:54:00 | 3089.64000 | 3089.70000 | 3088.20000 | 3088.20000 | 58.1620 | 179664.6400 | 3089.04004 2014-03-27 19:55:00 | 3087.98000 | 3092.28000 | 3085.72000 | 3092.28000 | 8.0660 | 24900.4500 | 3087.08999 2014-03-27 19:56:00 | 3089.88000 | 3093.99000 | 3089.65000 | 3090.00000 | 55.8670 | 172718.5500 | 3091.59995 2014-03-27 19:57:00 | 3089.98000 | 3089.98000 | 3089.55000 | 3089.88000 | 2.2060 | 6816.2900 | 3089.89000 2014-03-27 19:58:00 | 3089.88000 | 3089.90000 | 3088.04000 | 3088.32000 | 32.0500 | 98988.9300 | 3088.58000 2014-03-27 19:59:00 | 3089.14000 | 3092.87000 | 3087.97000 | 3092.87000 | 37.1180 | 114641.2700 | 3088.55998 2014-03-27 20:00:00 | 3090.25000 | 3093.99000 | 3088.27000 | 3088.94000 | 66.2410 | 204711.2700 | 3090.40002 2014-03-27 20:01:00 | 3089.25000 | 3090.10000 | 3088.77000 | 3089.93000 | 38.8130 | 119913.0000 | 3089.51004 2014-03-27 20:02:00 | 3089.90000 | 3090.10000 | 3089.01000 | 3089.01000 | 59.4930 | 183810.7000 | 3089.62006 2014-03-27 20:03:00 | 3089.01000 | 3090.10000 | 3089.00000 | 3089.86000 | 60.6791 | 187471.7100 | 3089.55998 2014-03-27 20:04:00 | 3089.41000 | 3090.10000 | 3088.02000 | 3089.80000 | 33.4020 | 103194.7000 | 3089.48002 2014-03-27 20:05:00 | 3088.02000 | 3090.08000 | 3086.06000 | 3086.12000 | 76.6669 | 236779.7200 | 3088.41992 2014-03-27 20:06:00 | 3088.63000 | 3089.95000 | 3086.15000 | 3088.19000 | 62.3200 | 192421.2300 | 3087.63000 2014-03-27 20:07:00 | 3090.08000 | 3090.08000 | 3086.23000 | 3086.37000 | 80.3530 | 248122.8700 | 3087.91008 2014-03-27 20:08:00 | 3089.86000 | 3090.06000 | 3086.37000 | 3086.48000 | 63.9549 | 197459.4900 | 3087.47989 2014-03-27 20:09:00 | 3086.68000 | 3089.97000 | 3086.54000 | 3089.97000 | 61.6330 | 190314.2000 | 3087.86006 2014-03-27 20:10:00 | 3089.97000 | 3090.08000 | 3083.68000 | 3083.68000 | 74.1600 | 229031.2900 | 3088.34000 2014-03-27 20:11:00 | 3083.00000 | 3083.50000 | 3077.25000 | 3081.36000 | 85.6880 | 264103.3400 | 3082.14995 2014-03-27 20:12:00 | 3081.36000 | 3081.36000 | 3077.13000 | 3079.49000 | 55.0681 | 169598.0400 | 3079.78997 2014-03-27 20:13:00 | 3080.98000 | 3085.72000 | 3077.74000 | 3081.92000 | 63.4611 | 195446.1800 | 3079.78002 2014-03-27 20:14:00 | 3080.99000 | 3086.06000 | 3080.41000 | 3083.29000 | 46.3560 | 142901.6400 | 3082.69994 2014-03-27 20:15:00 | 3085.85000 | 3085.85000 | 3071.95000 | 3075.72000 | 54.7510 | 168407.0300 | 3075.87002 2014-03-27 20:16:00 | 3072.07000 | 3075.63000 | 3070.00000 | 3071.50000 | 64.8280 | 199222.3600 | 3073.08996 2014-03-27 20:17:00 | 3070.00000 | 3074.69000 | 3068.08000 | 3068.14000 | 62.3149 | 191378.4800 | 3071.14990 2014-03-27 20:18:00 | 3068.09000 | 3069.77000 | 3066.00000 | 3069.14000 | 68.1500 | 209080.8000 | 3067.95000 2014-03-27 20:19:00 | 3066.00000 | 3069.57000 | 3065.00000 | 3066.18000 | 66.9940 | 205516.9600 | 3067.69009 2014-03-27 20:20:00 | 3065.00000 | 3071.99000 | 3060.06000 | 3071.01000 | 55.0879 | 168914.5200 | 3066.26996 2014-03-27 20:21:00 | 3069.81000 | 3079.99000 | 3069.57000 | 3072.00000 | 78.6241 | 241501.7400 | 3071.60010 2014-03-27 20:22:00 | 3070.58000 | 3079.88000 | 3064.02000 | 3068.43000 | 78.2549 | 240449.9800 | 3072.64987 2014-03-27 20:23:00 | 3068.43000 | 3077.03000 | 3068.43000 | 3070.03000 | 60.8789 | 186968.2500 | 3071.14998 2014-03-27 20:24:00 | 3070.03000 | 3070.11000 | 3069.32000 | 3070.09000 | 3.7520 | 11518.8800 | 3070.06000 2014-03-27 20:25:00 | 3070.09000 | 3070.11000 | 3069.30000 | 3069.30000 | 8.5670 | 26301.1500 | 3070.04999 2014-03-27 20:26:00 | 3069.30000 | 3070.11000 | 3069.30000 | 3070.00000 | 6.4300 | 19740.5400 | 3070.07000 2014-03-27 20:27:00 | 3070.11000 | 3076.04000 | 3069.30000 | 3070.59000 | 39.2290 | 120492.2100 | 3071.50999 2014-03-27 20:28:00 | 3073.30000 | 3076.14000 | 3070.62000 | 3073.06000 | 74.1321 | 227910.9900 | 3074.39005 2014-03-27 20:29:00 | 3073.68000 | 3079.23000 | 3064.00000 | 3075.48000 | 51.6599 | 158681.1900 | 3071.65000 2014-03-27 20:30:00 | 3075.45000 | 3080.00000 | 3070.55000 | 3080.00000 | 62.4920 | 192274.6200 | 3076.79004 2014-03-27 20:31:00 | 3080.06000 | 3080.48000 | 3076.54000 | 3079.44000 | 56.1010 | 172710.1500 | 3078.56002 2014-03-27 20:32:00 | 3079.82000 | 3079.82000 | 3076.00000 | 3077.53000 | 81.0301 | 249359.6100 | 3077.37000 2014-03-27 20:33:00 | 3076.12000 | 3078.18000 | 3065.00000 | 3069.93000 | 93.1100 | 286011.7200 | 3071.76000 2014-03-27 20:34:00 | 3066.98000 | 3069.90000 | 3065.00000 | 3066.74000 | 68.4000 | 209810.8500 | 3067.41000 2014-03-27 20:35:00 | 3065.90000 | 3071.84000 | 3065.20000 | 3067.43000 | 95.0570 | 291631.9400 | 3067.96991 2014-03-27 20:36:00 | 3067.63000 | 3072.37000 | 3065.00000 | 3066.87000 | 56.7050 | 174023.0700 | 3068.91991 2014-03-27 20:37:00 | 3065.16000 | 3069.90000 | 3061.00000 | 3065.46000 | 32.4710 | 99542.2500 | 3065.57001 2014-03-27 20:38:00 | 3062.56000 | 3069.62000 | 3061.66000 | 3069.62000 | 61.0090 | 186998.6400 | 3065.09998 2014-03-27 20:39:00 | 3068.63000 | 3069.85000 | 3063.25000 | 3068.03000 | 88.3849 | 271070.2400 | 3066.92985 2014-03-27 20:40:00 | 3067.40000 | 3069.66000 | 3065.02000 | 3066.02000 | 49.4330 | 151618.8900 | 3067.16005 2014-03-27 20:41:00 | 3066.58000 | 3076.14000 | 3066.02000 | 3069.14000 | 27.6140 | 84716.3300 | 3067.88004 2014-03-27 20:42:00 | 3069.58000 | 3076.14000 | 3069.43000 | 3072.78000 | 73.6570 | 226420.8800 | 3073.98993 2014-03-27 20:43:00 | 3073.87000 | 3076.00000 | 3070.16000 | 3072.65000 | 79.0580 | 242987.0800 | 3073.52995 2014-03-27 20:44:00 | 3075.61000 | 3075.70000 | 3066.00000 | 3067.38000 | 64.3440 | 197615.7900 | 3071.24008 2014-03-27 20:45:00 | 3072.24000 | 3072.24000 | 3066.00000 | 3068.75000 | 65.3600 | 200585.8600 | 3068.94000 2014-03-27 20:46:00 | 3070.07000 | 3070.07000 | 3061.84000 | 3063.31000 | 102.3870 | 313669.7200 | 3063.56990 2014-03-27 20:47:00 | 3064.52000 | 3064.52000 | 3060.00000 | 3060.00000 | 49.0629 | 150265.0400 | 3062.70005 2014-03-27 20:48:00 | 3060.48000 | 3061.73000 | 3059.87000 | 3059.87000 | 35.6800 | 109188.3600 | 3060.21000 2014-03-27 20:49:00 | 3059.87000 | 3061.97000 | 3055.30000 | 3061.88000 | 52.3270 | 160033.1700 | 3058.32995 2014-03-27 20:50:00 | 3059.92000 | 3061.53000 | 3055.56000 | 3057.59000 | 46.9750 | 143650.0400 | 3058.00992 2014-03-27 20:51:00 | 3056.02000 | 3060.90000 | 3056.00000 | 3056.00000 | 32.6080 | 99690.5400 | 3057.23998 2014-03-27 20:52:00 | 3055.91000 | 3055.93000 | 3052.00000 | 3055.78000 | 7.1010 | 21693.6300 | 3055.01000 2014-03-27 20:53:00 | 3053.80000 | 3055.75000 | 3053.17000 | 3055.29000 | 81.4449 | 248763.0100 | 3054.37013 2014-03-27 20:54:00 | 3055.76000 | 3056.00000 | 3050.72000 | 3052.00000 | 72.5291 | 221494.4600 | 3053.86998 2014-03-27 20:55:00 | 3051.87000 | 3055.96000 | 3051.04000 | 3055.96000 | 51.3450 | 156738.8300 | 3052.65992 2014-03-27 20:56:00 | 3054.76000 | 3060.00000 | 3052.04000 | 3056.00000 | 72.6500 | 222006.6700 | 3055.84000 2014-03-27 20:57:00 | 3058.83000 | 3065.00000 | 3055.45000 | 3062.65000 | 39.4690 | 120781.2100 | 3060.14999 2014-03-27 20:58:00 | 3062.72000 | 3068.36000 | 3057.00000 | 3065.01000 | 36.9650 | 113307.9400 | 3065.27994 2014-03-27 20:59:00 | 3065.01000 | 3068.20000 | 3057.00000 | 3061.33000 | 96.6220 | 296176.3100 | 3065.31006 2014-03-27 21:00:00 | 3060.09000 | 3067.00000 | 3060.00000 | 3062.00000 | 68.9940 | 211448.7100 | 3064.74009 2014-03-27 21:01:00 | 3062.00000 | 3066.98000 | 3060.02000 | 3062.00000 | 85.9430 | 263313.1200 | 3063.81008 2014-03-27 21:02:00 | 3060.00000 | 3066.88000 | 3060.00000 | 3066.62000 | 98.4691 | 301698.4100 | 3063.88997 2014-03-27 21:03:00 | 3064.91000 | 3066.59000 | 3048.00000 | 3065.95000 | 112.7340 | 345235.3600 | 3062.39015 2014-03-27 21:04:00 | 3062.00000 | 3065.91000 | 3057.53000 | 3057.53000 | 57.1150 | 174952.3600 | 3063.15991 2014-03-27 21:05:00 | 3060.00000 | 3063.17000 | 3045.00000 | 3056.72000 | 122.2160 | 373289.1300 | 3054.33984 2014-03-27 21:06:00 | 3056.70000 | 3056.79000 | 3045.00000 | 3049.97000 | 86.9579 | 265397.3600 | 3052.01994 2014-03-27 21:07:00 | 3050.00000 | 3050.00000 | 3045.04000 | 3049.32000 | 43.7780 | 133399.3100 | 3047.17997 2014-03-27 21:08:00 | 3049.95000 | 3049.95000 | 3045.63000 | 3048.98000 | 87.9119 | 268002.1800 | 3048.53006 2014-03-27 21:09:00 | 3047.07000 | 3047.12000 | 3045.00000 | 3045.10000 | 28.2920 | 86169.1400 | 3045.71002 2014-03-27 21:10:00 | 3045.10000 | 3045.10000 | 3040.00000 | 3042.44000 | 28.1310 | 85583.7900 | 3042.33001 2014-03-27 21:11:00 | 3042.36000 | 3044.57000 | 3040.14000 | 3042.52000 | 92.0499 | 280028.7200 | 3042.14000 2014-03-27 21:12:00 | 3040.99000 | 3043.66000 | 3040.68000 | 3041.05000 | 83.2420 | 253234.5400 | 3042.15005 2014-03-27 21:13:00 | 3041.00000 | 3043.25000 | 3040.00000 | 3040.00000 | 51.7460 | 157392.0700 | 3041.62993 2014-03-27 21:14:00 | 3042.62000 | 3045.18000 | 3040.00000 | 3040.00000 | 61.6120 | 187477.8300 | 3042.88004 2014-03-27 21:15:00 | 3041.38000 | 3045.06000 | 3040.00000 | 3040.04000 | 75.5530 | 229868.4600 | 3042.48007 2014-03-27 21:16:00 | 3044.61000 | 3045.02000 | 3040.01000 | 3045.02000 | 51.2710 | 156009.4700 | 3042.84002 2014-03-27 21:17:00 | 3045.12000 | 3050.00000 | 3045.12000 | 3046.13000 | 82.3940 | 251080.2200 | 3047.31011 2014-03-27 21:18:00 | 3049.94000 | 3050.76000 | 3046.17000 | 3050.00000 | 52.6840 | 160608.3200 | 3048.52007 2014-03-27 21:19:00 | 3050.00000 | 3051.00000 | 3043.03000 | 3047.78000 | 48.1130 | 146637.8300 | 3047.78005 2014-03-27 21:20:00 | 3049.63000 | 3049.63000 | 3044.01000 | 3044.01000 | 74.3329 | 226464.9000 | 3046.63007 2014-03-27 21:21:00 | 3044.01000 | 3049.15000 | 3043.99000 | 3044.00000 | 22.7550 | 69302.7400 | 3045.60996 2014-03-27 21:22:00 | 3043.00000 | 3044.01000 | 3038.50000 | 3039.44000 | 65.0480 | 197824.0200 | 3041.19996 2014-03-27 21:23:00 | 3038.95000 | 3045.89000 | 3035.02000 | 3038.81000 | 28.4330 | 86385.0700 | 3038.20003 2014-03-27 21:24:00 | 3035.31000 | 3035.32000 | 3033.02000 | 3033.02000 | 32.8540 | 99687.9600 | 3034.27004 2014-03-27 21:25:00 | 3033.73000 | 3036.74000 | 3032.12000 | 3035.05000 | 43.3820 | 131603.2200 | 3033.59003 2014-03-27 21:26:00 | 3033.26000 | 3036.89000 | 3033.26000 | 3036.89000 | 66.7340 | 202535.5700 | 3034.97009 2014-03-27 21:27:00 | 3036.89000 | 3037.94000 | 3032.18000 | 3035.00000 | 59.0960 | 179350.4500 | 3034.89992 2014-03-27 21:28:00 | 3033.91000 | 3038.84000 | 3032.15000 | 3033.43000 | 95.9570 | 291327.2600 | 3036.01990 2014-03-27 21:29:00 | 3032.31000 | 3038.00000 | 3032.31000 | 3035.94000 | 81.3920 | 247185.0400 | 3036.97005 2014-03-27 21:30:00 | 3033.86000 | 3035.96000 | 3032.42000 | 3035.96000 | 46.2680 | 140395.2800 | 3034.38997 2014-03-27 21:31:00 | 3033.24000 | 3038.00000 | 3032.12000 | 3032.15000 | 28.8140 | 87406.8500 | 3033.49004 2014-03-27 21:32:00 | 3033.26000 | 3037.86000 | 3030.01000 | 3031.66000 | 69.1879 | 209933.3600 | 3034.24995 2014-03-27 21:33:00 | 3037.54000 | 3037.54000 | 3029.98000 | 3030.85000 | 90.2421 | 273540.0300 | 3031.18006 2014-03-27 21:34:00 | 3030.33000 | 3037.53000 | 3029.90000 | 3037.33000 | 77.2371 | 234296.4000 | 3033.46993 2014-03-27 21:35:00 | 3037.20000 | 3037.20000 | 3031.03000 | 3034.42000 | 80.5469 | 244449.4700 | 3034.86992 2014-03-27 21:36:00 | 3035.78000 | 3037.23000 | 3033.39000 | 3033.94000 | 54.4349 | 165215.4600 | 3035.09991 2014-03-27 21:37:00 | 3036.69000 | 3038.00000 | 3034.21000 | 3037.52000 | 66.7669 | 202743.7100 | 3036.58993 2014-03-27 21:38:00 | 3038.02000 | 3038.76000 | 3038.02000 | 3038.76000 | 1.0900 | 3311.6800 | 3038.24000 2014-03-27 21:39:00 | 3038.89000 | 3060.00000 | 3038.89000 | 3057.65000 | 49.4891 | 151028.7800 | 3051.75999 2014-03-27 21:40:00 | 3055.00000 | 3057.55000 | 3048.61000 | 3050.00000 | 51.8100 | 158142.6300 | 3052.36000 2014-03-27 21:41:00 | 3049.20000 | 3053.64000 | 3046.20000 | 3052.91000 | 52.3100 | 159503.1600 | 3049.19000 2014-03-27 21:42:00 | 3053.63000 | 3053.71000 | 3049.33000 | 3052.07000 | 60.2841 | 183982.7100 | 3051.93008 2014-03-27 21:43:00 | 3052.81000 | 3052.81000 | 3051.00000 | 3051.00000 | 77.8899 | 237697.5100 | 3051.71000 2014-03-27 21:44:00 | 3051.00000 | 3051.00000 | 3049.33000 | 3049.47000 | 3.0410 | 9276.0200 | 3050.32000 2014-03-27 21:45:00 | 3045.20000 | 3049.99000 | 3039.00000 | 3046.76000 | 60.6529 | 184699.1500 | 3045.18006 2014-03-27 21:46:00 | 3047.17000 | 3049.99000 | 3039.94000 | 3049.33000 | 57.3430 | 174693.7300 | 3046.47006 2014-03-27 21:47:00 | 3048.50000 | 3053.77000 | 3045.28000 | 3053.77000 | 92.8859 | 283152.5100 | 3048.38988 2014-03-27 21:48:00 | 3052.88000 | 3054.00000 | 3049.99000 | 3050.68000 | 92.6269 | 282700.0300 | 3052.02991 2014-03-27 21:49:00 | 3052.70000 | 3055.00000 | 3050.24000 | 3055.00000 | 47.4050 | 144716.4700 | 3052.76992 2014-03-27 21:50:00 | 3055.00000 | 3062.00000 | 3055.00000 | 3062.00000 | 41.6880 | 127529.3900 | 3059.13997 2014-03-27 21:51:00 | 3062.95000 | 3063.00000 | 3062.00000 | 3063.00000 | 5.8310 | 17860.1300 | 3062.96000 2014-03-27 21:52:00 | 3063.00000 | 3064.72000 | 3063.00000 | 3064.40000 | 56.2420 | 172314.2800 | 3063.80004 2014-03-27 21:53:00 | 3064.72000 | 3075.96000 | 3063.12000 | 3070.40000 | 67.8290 | 208125.7000 | 3068.38998 2014-03-27 21:54:00 | 3070.02000 | 3073.13000 | 3066.11000 | 3067.56000 | 43.6470 | 133985.0800 | 3069.73996 2014-03-27 21:55:00 | 3069.17000 | 3076.15000 | 3066.73000 | 3076.15000 | 48.0520 | 147470.5500 | 3068.98003 2014-03-27 21:56:00 | 3073.24000 | 3076.12000 | 3066.89000 | 3071.10000 | 91.7230 | 281511.6500 | 3069.15009 2014-03-27 21:57:00 | 3075.00000 | 3087.91000 | 3068.10000 | 3087.91000 | 64.0141 | 196829.8800 | 3074.79009 2014-03-27 21:58:00 | 3077.07000 | 3077.07000 | 3066.16000 | 3066.16000 | 56.8250 | 174620.2400 | 3072.94991 2014-03-27 21:59:00 | 3068.90000 | 3077.06000 | 3068.00000 | 3074.55000 | 18.8360 | 57857.5300 | 3071.64998 2014-03-27 22:00:00 | 3074.37000 | 3077.06000 | 3073.94000 | 3074.03000 | 45.5940 | 140208.4400 | 3075.15006 2014-03-27 22:01:00 | 3074.00000 | 3075.03000 | 3058.05000 | 3060.28000 | 88.6320 | 272171.2100 | 3070.80006 2014-03-27 22:02:00 | 3064.58000 | 3068.65000 | 3060.00000 | 3065.93000 | 99.8620 | 306047.0900 | 3064.70007 2014-03-27 22:03:00 | 3067.15000 | 3074.89000 | 3065.99000 | 3073.98000 | 54.1381 | 166279.7100 | 3071.39997 2014-03-27 22:04:00 | 3070.77000 | 3074.95000 | 3070.54000 | 3074.93000 | 23.9390 | 73566.9700 | 3073.09999 2014-03-27 22:05:00 | 3071.76000 | 3075.11000 | 3071.21000 | 3074.23000 | 45.8660 | 140996.6900 | 3074.09994 2014-03-27 22:06:00 | 3073.72000 | 3077.54000 | 3073.72000 | 3077.54000 | 60.4460 | 185887.2000 | 3075.25992 2014-03-27 22:07:00 | 3081.20000 | 3086.22000 | 3078.65000 | 3084.05000 | 68.1761 | 210075.0800 | 3081.35991 2014-03-27 22:08:00 | 3084.01000 | 3086.92000 | 3082.23000 | 3085.84000 | 66.8639 | 206283.3100 | 3085.12009 2014-03-27 22:09:00 | 3083.23000 | 3087.00000 | 3082.63000 | 3085.02000 | 61.8429 | 190764.3200 | 3084.66006 2014-03-27 22:10:00 | 3085.02000 | 3093.69000 | 3085.02000 | 3087.03000 | 82.0630 | 253482.0800 | 3088.87008 2014-03-27 22:11:00 | 3092.00000 | 3094.93000 | 3086.34000 | 3086.55000 | 64.0520 | 197845.0800 | 3088.82004 2014-03-27 22:12:00 | 3086.55000 | 3089.63000 | 3082.89000 | 3084.87000 | 115.2910 | 355643.8500 | 3084.75004 2014-03-27 22:13:00 | 3082.89000 | 3082.89000 | 3071.00000 | 3081.47000 | 90.5979 | 278810.4000 | 3077.44994 2014-03-27 22:14:00 | 3074.70000 | 3077.44000 | 3070.00000 | 3070.00000 | 54.6211 | 167883.8900 | 3073.61002 2014-03-27 22:15:00 | 3070.04000 | 3074.89000 | 3070.00000 | 3070.00000 | 41.1141 | 126305.7000 | 3072.08005 2014-03-27 22:16:00 | 3069.53000 | 3069.93000 | 3068.03000 | 3068.29000 | 60.7910 | 186573.7500 | 3069.10002 2014-03-27 22:17:00 | 3068.03000 | 3072.91000 | 3067.98000 | 3070.84000 | 49.8470 | 152989.5400 | 3069.17995 2014-03-27 22:18:00 | 3070.91000 | 3072.87000 | 3068.35000 | 3069.02000 | 99.3889 | 305200.3100 | 3070.76996 2014-03-27 22:19:00 | 3068.03000 | 3072.21000 | 3068.03000 | 3069.00000 | 62.0230 | 190409.4500 | 3069.98006 2014-03-27 22:20:00 | 3069.00000 | 3071.73000 | 3069.00000 | 3070.90000 | 55.8729 | 171562.9200 | 3070.59005 2014-03-27 22:21:00 | 3071.06000 | 3072.00000 | 3069.00000 | 3069.06000 | 74.6210 | 229163.9500 | 3071.04002 2014-03-27 22:22:00 | 3070.30000 | 3071.78000 | 3069.02000 | 3069.04000 | 10.5620 | 32429.8200 | 3070.42001 2014-03-27 22:23:00 | 3069.04000 | 3071.98000 | 3069.00000 | 3071.70000 | 22.7660 | 69916.3600 | 3071.08997 2014-03-27 22:24:00 | 3071.98000 | 3072.00000 | 3070.00000 | 3071.98000 | 10.3640 | 31837.1700 | 3071.90001 2014-03-27 22:25:00 | 3071.98000 | 3071.98000 | 3070.00000 | 3071.97000 | 65.6021 | 201464.6700 | 3071.01004 2014-03-27 22:26:00 | 3071.02000 | 3071.92000 | 3070.00000 | 3070.06000 | 38.3950 | 117920.1900 | 3071.23994 2014-03-27 22:27:00 | 3070.06000 | 3070.91000 | 3070.06000 | 3070.06000 | 0.9410 | 2889.5100 | 3070.68000 2014-03-27 22:28:00 | 3070.91000 | 3070.91000 | 3070.04000 | 3070.14000 | 0.4460 | 1369.3400 | 3070.28000 2014-03-27 22:29:00 | 3070.89000 | 3070.89000 | 3070.14000 | 3070.14000 | 1.1320 | 3475.5000 | 3070.23000 2014-03-27 22:30:00 | 3070.14000 | 3070.89000 | 3070.10000 | 3070.71000 | 6.0720 | 18642.8800 | 3070.30000 2014-03-27 22:31:00 | 3070.73000 | 3073.00000 | 3070.10000 | 3072.09000 | 8.1540 | 25041.6600 | 3071.09001 2014-03-27 22:32:00 | 3072.09000 | 3075.62000 | 3070.00000 | 3071.67000 | 118.1060 | 362726.0800 | 3071.18985 2014-03-27 22:33:00 | 3071.64000 | 3072.06000 | 3070.00000 | 3070.18000 | 39.3480 | 120826.6100 | 3070.71997 2014-03-27 22:34:00 | 3072.03000 | 3072.06000 | 3061.00000 | 3064.48000 | 58.3591 | 179081.1800 | 3068.60998 2014-03-27 22:35:00 | 3060.89000 | 3061.00000 | 3050.01000 | 3052.27000 | 101.8059 | 310986.4100 | 3054.69986 2014-03-27 22:36:00 | 3052.27000 | 3055.80000 | 3052.00000 | 3055.35000 | 85.4761 | 261039.5900 | 3053.94989 2014-03-27 22:37:00 | 3053.59000 | 3055.24000 | 3045.00000 | 3049.95000 | 95.6600 | 291973.4500 | 3052.20000 2014-03-27 22:38:00 | 3045.05000 | 3051.98000 | 3031.00000 | 3046.74000 | 88.1400 | 268359.9500 | 3044.70000 2014-03-27 22:39:00 | 3046.50000 | 3048.95000 | 3031.02000 | 3038.12000 | 65.0640 | 197701.6700 | 3038.57009 2014-03-27 22:40:00 | 3041.14000 | 3041.66000 | 3035.00000 | 3036.29000 | 63.6880 | 193486.1800 | 3038.02996 2014-03-27 22:41:00 | 3037.00000 | 3040.89000 | 3036.33000 | 3038.06000 | 85.7900 | 260699.5200 | 3038.81000 2014-03-27 22:42:00 | 3038.54000 | 3040.76000 | 3038.10000 | 3040.00000 | 27.7960 | 84499.6000 | 3039.98996 2014-03-27 22:43:00 | 3040.34000 | 3043.92000 | 3038.01000 | 3038.77000 | 89.2839 | 271531.2400 | 3041.21012 2014-03-27 22:44:00 | 3042.86000 | 3042.86000 | 3036.46000 | 3036.62000 | 35.1140 | 106709.6200 | 3038.95005 2014-03-27 22:45:00 | 3036.11000 | 3036.12000 | 3031.36000 | 3032.00000 | 61.2560 | 185876.4900 | 3034.41992 2014-03-27 22:46:00 | 3033.04000 | 3035.29000 | 3031.00000 | 3031.00000 | 21.6730 | 65729.7500 | 3032.79002 2014-03-27 22:47:00 | 3031.97000 | 3039.99000 | 3031.00000 | 3032.01000 | 18.9130 | 57359.2800 | 3032.80002 2014-03-27 22:48:00 | 3032.00000 | 3032.01000 | 3028.07000 | 3028.08000 | 78.2060 | 236995.3100 | 3030.39990 2014-03-27 22:49:00 | 3028.04000 | 3031.79000 | 3025.77000 | 3030.08000 | 57.8750 | 175257.0200 | 3028.19990 2014-03-27 22:50:00 | 3027.49000 | 3031.14000 | 3025.00000 | 3025.00000 | 92.4882 | 280083.7200 | 3028.31994 2014-03-27 22:51:00 | 3027.67000 | 3027.94000 | 3025.00000 | 3025.00000 | 23.7590 | 71887.4400 | 3025.68999 2014-03-27 22:52:00 | 3025.00000 | 3028.08000 | 3025.00000 | 3025.00000 | 23.4110 | 70843.9800 | 3026.10001 2014-03-27 22:53:00 | 3025.19000 | 3040.00000 | 3023.00000 | 3035.14000 | 90.8531 | 275156.7900 | 3028.59009 2014-03-27 22:54:00 | 3025.33000 | 3039.95000 | 3022.00000 | 3027.00000 | 96.8429 | 293322.7100 | 3028.85009 2014-03-27 22:55:00 | 3027.00000 | 3027.95000 | 3022.00000 | 3023.37000 | 37.1820 | 112466.1800 | 3024.75002 2014-03-27 22:56:00 | 3025.03000 | 3030.83000 | 3023.12000 | 3030.83000 | 61.3799 | 185730.6900 | 3025.92000 2014-03-27 22:57:00 | 3032.10000 | 3034.83000 | 3025.00000 | 3029.88000 | 85.3401 | 258561.8100 | 3029.78000 2014-03-27 22:58:00 | 3026.68000 | 3031.14000 | 3025.00000 | 3030.93000 | 92.5539 | 280266.1900 | 3028.14012 2014-03-27 22:59:00 | 3027.02000 | 3030.95000 | 3027.02000 | 3027.25000 | 64.1960 | 194445.7500 | 3028.93991 2014-03-27 23:00:00 | 3029.85000 | 3030.00000 | 3027.25000 | 3028.79000 | 71.8371 | 217570.0900 | 3028.65993 2014-03-27 23:01:00 | 3029.98000 | 3031.00000 | 3027.30000 | 3027.30000 | 29.9290 | 90651.7500 | 3028.88999 2014-03-27 23:02:00 | 3027.36000 | 3027.36000 | 3022.00000 | 3024.49000 | 62.6490 | 189435.5300 | 3023.75998 2014-03-27 23:03:00 | 3022.68000 | 3025.54000 | 3015.02000 | 3015.92000 | 90.9970 | 274909.3500 | 3021.07991 2014-03-27 23:04:00 | 3016.08000 | 3017.94000 | 3009.44000 | 3009.44000 | 147.4850 | 444575.7200 | 3014.37975 2014-03-27 23:05:00 | 3009.44000 | 3010.00000 | 3007.00000 | 3009.87000 | 42.7770 | 128753.9500 | 3009.88996 2014-03-27 23:06:00 | 3007.39000 | 3010.01000 | 3000.00000 | 3001.11000 | 176.6747 | 530338.6600 | 3001.77969 2014-03-27 23:07:00 | 3004.03000 | 3006.72000 | 2988.68000 | 2988.68000 | 146.5458 | 439353.1500 | 2998.05980 2014-03-27 23:08:00 | 2988.00000 | 2988.68000 | 2955.15000 | 2968.02000 | 237.0610 | 704825.0100 | 2973.18008 2014-03-27 23:09:00 | 2959.00000 | 2968.02000 | 2901.89000 | 2914.74000 | 145.2989 | 426064.4600 | 2932.32995 2014-03-27 23:10:00 | 2910.98000 | 2914.61000 | 2900.00000 | 2900.00000 | 165.7429 | 481498.1600 | 2905.09017 2014-03-27 23:11:00 | 2900.00000 | 2919.49000 | 2881.00000 | 2917.92000 | 158.1090 | 457534.1200 | 2893.78994 2014-03-27 23:12:00 | 2918.56000 | 2934.85000 | 2910.01000 | 2914.29000 | 176.1129 | 514628.3100 | 2922.15017 2014-03-27 23:13:00 | 2917.59000 | 2931.48000 | 2882.00000 | 2905.00000 | 254.3687 | 742514.7900 | 2919.04988 2014-03-27 23:14:00 | 2882.02000 | 2906.22000 | 2882.02000 | 2899.08000 | 126.5039 | 366575.5700 | 2897.74017 2014-03-27 23:15:00 | 2899.06000 | 2917.37000 | 2899.06000 | 2901.09000 | 227.4859 | 662008.7800 | 2910.10968 2014-03-27 23:16:00 | 2901.33000 | 2918.00000 | 2899.98000 | 2915.44000 | 122.5049 | 356434.1200 | 2909.54979 2014-03-27 23:17:00 | 2916.88000 | 2926.45000 | 2912.44000 | 2922.16000 | 150.1762 | 438461.7800 | 2919.64980 2014-03-27 23:18:00 | 2921.34000 | 2942.52000 | 2920.71000 | 2926.30000 | 196.9591 | 576684.5100 | 2927.93994 2014-03-27 23:19:00 | 2925.33000 | 2940.00000 | 2920.00000 | 2926.96000 | 131.6620 | 385373.4500 | 2926.99009 2014-03-27 23:20:00 | 2927.02000 | 2933.04000 | 2922.00000 | 2925.03000 | 159.2108 | 465913.0300 | 2926.39005 2014-03-27 23:21:00 | 2923.66000 | 2927.58000 | 2917.30000 | 2917.58000 | 100.2479 | 292980.6100 | 2922.55993 2014-03-27 23:22:00 | 2917.30000 | 2920.00000 | 2906.98000 | 2906.98000 | 101.4120 | 295541.9100 | 2914.27007 2014-03-27 23:23:00 | 2906.96000 | 2915.00000 | 2906.96000 | 2915.00000 | 62.9971 | 183244.6000 | 2908.77994 2014-03-27 23:24:00 | 2915.00000 | 2916.87000 | 2900.00000 | 2903.34000 | 118.3212 | 344618.6800 | 2912.57005 2014-03-27 23:25:00 | 2900.04000 | 2900.04000 | 2881.00000 | 2882.00000 | 71.2890 | 205939.5700 | 2888.79997 2014-03-27 23:26:00 | 2881.00000 | 2881.00000 | 2842.64000 | 2849.21000 | 167.8773 | 479816.7000 | 2858.13984 2014-03-27 23:27:00 | 2849.19000 | 2849.19000 | 2815.00000 | 2830.00000 | 231.5761 | 654635.4800 | 2826.86968 2014-03-27 23:28:00 | 2829.98000 | 2878.00000 | 2821.00000 | 2848.52000 | 207.3300 | 589049.5100 | 2841.12000 2014-03-27 23:29:00 | 2849.97000 | 2858.00000 | 2840.00000 | 2852.98000 | 134.5612 | 383566.7400 | 2850.50006 2014-03-27 23:30:00 | 2852.98000 | 2853.00000 | 2837.25000 | 2851.67000 | 163.5158 | 465468.8500 | 2846.62976 2014-03-27 23:31:00 | 2850.17000 | 2864.40000 | 2844.30000 | 2853.02000 | 177.6841 | 507160.1900 | 2854.28025 2014-03-27 23:32:00 | 2849.73000 | 2855.99000 | 2848.21000 | 2848.21000 | 107.2791 | 305994.2000 | 2852.31996 2014-03-27 23:33:00 | 2849.63000 | 2855.99000 | 2849.63000 | 2854.63000 | 127.8291 | 364399.8300 | 2850.67996 2014-03-27 23:34:00 | 2856.00000 | 2899.00000 | 2856.00000 | 2894.84000 | 130.9690 | 376275.2500 | 2873.00995 2014-03-27 23:35:00 | 2898.00000 | 2946.14000 | 2894.86000 | 2900.32000 | 170.0820 | 494846.6800 | 2909.46011 2014-03-27 23:36:00 | 2900.00000 | 2900.00000 | 2850.00000 | 2878.66000 | 158.6840 | 457048.0700 | 2880.24022 2014-03-27 23:37:00 | 2885.98000 | 2899.95000 | 2879.40000 | 2899.08000 | 165.7082 | 478977.8700 | 2890.48990 2014-03-27 23:38:00 | 2896.57000 | 2900.00000 | 2884.42000 | 2886.10000 | 99.2511 | 287416.2200 | 2895.85004 2014-03-27 23:39:00 | 2886.10000 | 2890.00000 | 2851.11000 | 2879.96000 | 178.2138 | 512202.4700 | 2874.09023 2014-03-27 23:40:00 | 2879.37000 | 2890.00000 | 2869.01000 | 2879.84000 | 101.0790 | 290689.9200 | 2875.86996 2014-03-27 23:41:00 | 2879.20000 | 2883.80000 | 2865.30000 | 2877.00000 | 114.0691 | 328182.4900 | 2877.04996 2014-03-27 23:42:00 | 2866.86000 | 2875.25000 | 2862.00000 | 2870.87000 | 95.9340 | 275342.0800 | 2870.12013 2014-03-27 23:43:00 | 2870.87000 | 2889.00000 | 2870.87000 | 2880.77000 | 100.5770 | 289718.9400 | 2880.56989 2014-03-27 23:44:00 | 2880.77000 | 2889.87000 | 2870.73000 | 2878.18000 | 202.8008 | 584623.8900 | 2882.75005 2014-03-27 23:45:00 | 2875.97000 | 2881.27000 | 2871.00000 | 2876.02000 | 106.1690 | 305334.5300 | 2875.92996 2014-03-27 23:46:00 | 2876.00000 | 2882.49000 | 2874.98000 | 2880.15000 | 62.2991 | 179252.5600 | 2877.28998 2014-03-27 23:47:00 | 2876.04000 | 2879.97000 | 2868.02000 | 2869.36000 | 62.0699 | 178342.4400 | 2873.25000 2014-03-27 23:48:00 | 2869.95000 | 2870.00000 | 2820.00000 | 2849.88000 | 186.5189 | 531569.5100 | 2849.94993 2014-03-27 23:49:00 | 2821.02000 | 2842.56000 | 2820.00000 | 2832.90000 | 130.8581 | 370181.9500 | 2828.87991 2014-03-27 23:50:00 | 2826.46000 | 2829.96000 | 2810.00000 | 2810.00000 | 195.6158 | 550648.5100 | 2814.94970 2014-03-27 23:51:00 | 2810.00000 | 2832.89000 | 2801.00000 | 2830.12000 | 252.0728 | 708574.2600 | 2810.99025 2014-03-27 23:52:00 | 2830.18000 | 2838.36000 | 2811.00000 | 2812.70000 | 106.0059 | 299938.3200 | 2829.44985 2014-03-27 23:53:00 | 2811.49000 | 2818.00000 | 2802.00000 | 2810.02000 | 114.8381 | 322843.2600 | 2811.28992 2014-03-27 23:54:00 | 2810.00000 | 2810.01000 | 2800.00000 | 2804.61000 | 237.9674 | 667098.6700 | 2803.31978 2014-03-27 23:55:00 | 2804.43000 | 2821.00000 | 2800.00000 | 2805.81000 | 248.1393 | 695236.7100 | 2801.79994 2014-03-27 23:56:00 | 2803.02000 | 2821.00000 | 2803.00000 | 2810.00000 | 112.5848 | 316384.6900 | 2810.18979 2014-03-27 23:57:00 | 2810.00000 | 2820.00000 | 2809.97000 | 2818.81000 | 182.5599 | 513823.9400 | 2814.54999 2014-03-27 23:58:00 | 2818.81000 | 2876.05000 | 2818.81000 | 2830.00000 | 138.0138 | 390864.7700 | 2832.07019 2014-03-27 23:59:00 | 2830.00000 | 2868.00000 | 2827.32000 | 2839.00000 | 159.8753 | 453639.6600 | 2837.45973 2014-03-28 00:00:00 | 2847.02000 | 2859.00000 | 2843.07000 | 2855.69000 | 182.6290 | 520494.6000 | 2850.00994 2014-03-28 00:01:00 | 2855.65000 | 2858.98000 | 2835.02000 | 2848.83000 | 212.7922 | 606660.0800 | 2850.95017 2014-03-28 00:02:00 | 2855.00000 | 2859.93000 | 2845.00000 | 2853.55000 | 292.1632 | 832565.9400 | 2849.66033 2014-03-28 00:03:00 | 2853.57000 | 2891.00000 | 2840.00000 | 2865.01000 | 248.9298 | 713649.3200 | 2866.86998 2014-03-28 00:04:00 | 2868.66000 | 2879.98000 | 2856.11000 | 2857.18000 | 166.2019 | 476206.7200 | 2865.23011 2014-03-28 00:05:00 | 2856.47000 | 2864.51000 | 2850.00000 | 2859.09000 | 232.2963 | 663554.2100 | 2856.49970 2014-03-28 00:06:00 | 2859.72000 | 2860.00000 | 2853.04000 | 2854.59000 | 186.0221 | 531353.5700 | 2856.40014 2014-03-28 00:07:00 | 2854.90000 | 2854.98000 | 2849.97000 | 2850.00000 | 122.6629 | 350036.8600 | 2853.65012 2014-03-28 00:08:00 | 2849.98000 | 2850.00000 | 2835.00000 | 2835.00000 | 173.0460 | 491803.5300 | 2842.03975 2014-03-28 00:09:00 | 2835.00000 | 2835.00000 | 2800.00000 | 2809.14000 | 224.4607 | 632222.6600 | 2816.63005 2014-03-28 00:10:00 | 2800.00000 | 2810.97000 | 2797.03000 | 2807.12000 | 303.4316 | 850515.7800 | 2802.99017 2014-03-28 00:11:00 | 2807.39000 | 2829.24000 | 2805.36000 | 2823.09000 | 175.9141 | 495583.4800 | 2817.19026 2014-03-28 00:12:00 | 2822.77000 | 2826.43000 | 2819.22000 | 2825.04000 | 239.5288 | 676391.1100 | 2823.83990 2014-03-28 00:13:00 | 2824.95000 | 2831.97000 | 2819.04000 | 2827.92000 | 152.8699 | 431944.7000 | 2825.57000 2014-03-28 00:14:00 | 2827.89000 | 2834.37000 | 2818.77000 | 2833.83000 | 274.7516 | 776340.8600 | 2825.61015 2014-03-28 00:15:00 | 2834.26000 | 2834.26000 | 2810.16000 | 2817.00000 | 191.9709 | 541570.9700 | 2821.11006 2014-03-28 00:16:00 | 2816.73000 | 2823.02000 | 2812.00000 | 2819.50000 | 166.5952 | 469142.0600 | 2816.05972 2014-03-28 00:17:00 | 2819.85000 | 2828.45000 | 2813.52000 | 2828.19000 | 208.5732 | 589231.8500 | 2825.06024 2014-03-28 00:18:00 | 2828.29000 | 2828.31000 | 2821.02000 | 2827.00000 | 257.8260 | 728634.2500 | 2826.06964 2014-03-28 00:19:00 | 2827.00000 | 2828.00000 | 2822.14000 | 2822.66000 | 183.1890 | 517443.0500 | 2824.63994 2014-03-28 00:20:00 | 2823.48000 | 2824.43000 | 2815.28000 | 2816.14000 | 155.6531 | 438862.5100 | 2819.49017 2014-03-28 00:21:00 | 2819.72000 | 2838.94000 | 2819.69000 | 2834.37000 | 264.2098 | 747742.7600 | 2830.10998 2014-03-28 00:22:00 | 2834.37000 | 2842.05000 | 2825.00000 | 2840.00000 | 243.7563 | 690875.9100 | 2834.28968 2014-03-28 00:23:00 | 2840.00000 | 2850.00000 | 2835.06000 | 2840.02000 | 251.0938 | 713247.0200 | 2840.56033 2014-03-28 00:24:00 | 2840.02000 | 2855.45000 | 2839.90000 | 2840.00000 | 262.7959 | 747769.9200 | 2845.43962 2014-03-28 00:25:00 | 2839.96000 | 2855.00000 | 2836.90000 | 2844.18000 | 185.5672 | 527935.0100 | 2844.97982 2014-03-28 00:26:00 | 2846.39000 | 2855.46000 | 2843.96000 | 2854.05000 | 177.2792 | 505353.7700 | 2850.60995 2014-03-28 00:27:00 | 2854.29000 | 2864.93000 | 2853.01000 | 2864.42000 | 90.8910 | 259860.0100 | 2859.03003 2014-03-28 00:28:00 | 2864.40000 | 2882.03000 | 2864.00000 | 2880.00000 | 289.4422 | 832239.0400 | 2875.32022 2014-03-28 00:29:00 | 2879.98000 | 2930.00000 | 2878.92000 | 2920.59000 | 330.8741 | 958840.0900 | 2897.90046 2014-03-28 00:30:00 | 2929.98000 | 2934.98000 | 2914.00000 | 2919.08000 | 469.8794 | 1373114.5700 | 2922.26991 2014-03-28 00:31:00 | 2918.56000 | 2919.98000 | 2860.00000 | 2878.88000 | 249.0546 | 721680.5500 | 2897.67954 2014-03-28 00:32:00 | 2881.70000 | 2881.77000 | 2861.00000 | 2875.09000 | 274.7188 | 789332.8800 | 2873.23988 2014-03-28 00:33:00 | 2877.34000 | 2920.00000 | 2875.09000 | 2900.00000 | 354.0512 | 1024387.1400 | 2893.33015 2014-03-28 00:34:00 | 2900.00000 | 2914.98000 | 2890.00000 | 2892.64000 | 247.1597 | 716745.7300 | 2899.92997 2014-03-28 00:35:00 | 2894.19000 | 2899.99000 | 2891.76000 | 2897.68000 | 250.1458 | 724522.2500 | 2896.39964 2014-03-28 00:36:00 | 2897.64000 | 2899.99000 | 2888.88000 | 2889.86000 | 275.7414 | 798199.8000 | 2894.74014 2014-03-28 00:37:00 | 2889.82000 | 2889.82000 | 2870.00000 | 2871.75000 | 142.8211 | 411771.6800 | 2883.13005 2014-03-28 00:38:00 | 2871.88000 | 2875.26000 | 2852.97000 | 2859.46000 | 310.0618 | 886993.9500 | 2860.70020 2014-03-28 00:39:00 | 2854.00000 | 2879.16000 | 2853.31000 | 2875.52000 | 234.0960 | 671970.1200 | 2870.48967 2014-03-28 00:40:00 | 2876.19000 | 2880.00000 | 2866.07000 | 2866.07000 | 234.3397 | 673572.0700 | 2874.33998 2014-03-28 00:41:00 | 2869.74000 | 2869.81000 | 2860.56000 | 2861.62000 | 188.5547 | 540316.7500 | 2865.56965 2014-03-28 00:42:00 | 2860.02000 | 2861.02000 | 2833.00000 | 2849.62000 | 183.4150 | 522488.7600 | 2848.66968 2014-03-28 00:43:00 | 2845.00000 | 2848.81000 | 2835.16000 | 2841.12000 | 261.5033 | 742998.9000 | 2841.26030 2014-03-28 00:44:00 | 2841.12000 | 2863.99000 | 2841.00000 | 2860.00000 | 206.2370 | 587903.3400 | 2850.61978 2014-03-28 00:45:00 | 2860.00000 | 2880.00000 | 2851.00000 | 2869.28000 | 253.6873 | 725951.4400 | 2861.59976 2014-03-28 00:46:00 | 2870.73000 | 2880.00000 | 2861.00000 | 2870.91000 | 269.5319 | 773580.7400 | 2870.09017 2014-03-28 00:47:00 | 2871.15000 | 2880.00000 | 2869.69000 | 2873.73000 | 228.8643 | 657545.4600 | 2873.08034 2014-03-28 00:48:00 | 2873.71000 | 2880.00000 | 2870.00000 | 2873.58000 | 191.5681 | 551007.2000 | 2876.29987 2014-03-28 00:49:00 | 2873.58000 | 2878.61000 | 2871.00000 | 2871.00000 | 240.0126 | 689520.2200 | 2872.85022 2014-03-28 00:50:00 | 2870.83000 | 2880.00000 | 2860.57000 | 2866.93000 | 300.5543 | 862512.8600 | 2869.74045 2014-03-28 00:51:00 | 2867.77000 | 2868.99000 | 2860.68000 | 2866.82000 | 216.1158 | 619288.3200 | 2865.53968 2014-03-28 00:52:00 | 2866.91000 | 2867.96000 | 2860.78000 | 2863.21000 | 225.4923 | 645898.0600 | 2864.39018 2014-03-28 00:53:00 | 2866.57000 | 2867.12000 | 2857.12000 | 2859.86000 | 252.9351 | 723576.4200 | 2860.71957 2014-03-28 00:54:00 | 2857.54000 | 2857.54000 | 2802.00000 | 2850.00000 | 280.1201 | 795199.3700 | 2838.78001 2014-03-28 00:55:00 | 2850.00000 | 2851.44000 | 2839.99000 | 2851.44000 | 214.6057 | 611012.2900 | 2847.13967 2014-03-28 00:56:00 | 2851.60000 | 2853.53000 | 2837.19000 | 2837.54000 | 212.3623 | 604436.1900 | 2846.25017 2014-03-28 00:57:00 | 2837.14000 | 2840.00000 | 2831.77000 | 2835.00000 | 167.3371 | 474557.8600 | 2835.93983 2014-03-28 00:58:00 | 2835.00000 | 2835.94000 | 2830.06000 | 2835.94000 | 120.9812 | 342618.6400 | 2832.00005 2014-03-28 00:59:00 | 2835.94000 | 2844.83000 | 2835.00000 | 2841.85000 | 150.0132 | 426307.5500 | 2841.80017 2014-03-28 01:00:00 | 2840.45000 | 2845.00000 | 2840.30000 | 2844.97000 | 334.8015 | 951676.7800 | 2842.51018 2014-03-28 01:01:00 | 2845.00000 | 2845.00000 | 2836.99000 | 2836.99000 | 177.9532 | 505755.5200 | 2842.07020 2014-03-28 01:02:00 | 2836.93000 | 2840.00000 | 2831.85000 | 2837.25000 | 145.7998 | 413775.5300 | 2837.96999 2014-03-28 01:03:00 | 2840.00000 | 2844.00000 | 2837.46000 | 2844.00000 | 138.9601 | 394696.6600 | 2840.36000 2014-03-28 01:04:00 | 2845.00000 | 2862.37000 | 2843.90000 | 2860.36000 | 308.1023 | 879108.3200 | 2853.30025 2014-03-28 01:05:00 | 2860.30000 | 2868.06000 | 2850.00000 | 2867.00000 | 229.5160 | 656918.3500 | 2862.18968 2014-03-28 01:06:00 | 2864.99000 | 2868.95000 | 2864.71000 | 2866.42000 | 281.0590 | 805680.9800 | 2866.58990 2014-03-28 01:07:00 | 2867.71000 | 2870.00000 | 2862.01000 | 2862.30000 | 276.5237 | 792793.5800 | 2867.00036 2014-03-28 01:08:00 | 2862.00000 | 2863.64000 | 2840.78000 | 2845.26000 | 220.6032 | 628760.9900 | 2850.19024 2014-03-28 01:09:00 | 2845.98000 | 2845.98000 | 2829.98000 | 2837.98000 | 264.2132 | 750167.4000 | 2839.25030 2014-03-28 01:10:00 | 2837.98000 | 2849.00000 | 2835.12000 | 2844.50000 | 233.0487 | 662310.4800 | 2841.93990 2014-03-28 01:11:00 | 2844.83000 | 2849.00000 | 2844.83000 | 2846.51000 | 179.6138 | 511337.2000 | 2846.87024 2014-03-28 01:12:00 | 2847.76000 | 2852.75000 | 2846.52000 | 2849.54000 | 253.5079 | 722391.0300 | 2849.57981 2014-03-28 01:13:00 | 2849.54000 | 2855.00000 | 2848.36000 | 2851.14000 | 117.4500 | 334793.6100 | 2850.52000 2014-03-28 01:14:00 | 2850.00000 | 2850.02000 | 2844.29000 | 2844.35000 | 222.8970 | 634469.5100 | 2846.46976 2014-03-28 01:15:00 | 2844.12000 | 2845.00000 | 2830.00000 | 2845.00000 | 198.8140 | 564580.1700 | 2839.74028 2014-03-28 01:16:00 | 2840.02000 | 2848.00000 | 2840.02000 | 2842.91000 | 263.9738 | 750630.7100 | 2843.58035 2014-03-28 01:17:00 | 2845.00000 | 2850.00000 | 2842.59000 | 2848.37000 | 231.1051 | 657986.2000 | 2847.12960 2014-03-28 01:18:00 | 2848.07000 | 2852.00000 | 2840.00000 | 2850.02000 | 220.0241 | 626241.4500 | 2846.24032 2014-03-28 01:19:00 | 2850.00000 | 2850.00000 | 2845.02000 | 2848.12000 | 295.1553 | 840558.0800 | 2847.85055 2014-03-28 01:20:00 | 2847.40000 | 2852.00000 | 2846.27000 | 2852.00000 | 138.0039 | 393160.6200 | 2848.91019 2014-03-28 01:21:00 | 2852.00000 | 2854.98000 | 2849.46000 | 2854.98000 | 165.6220 | 472264.4900 | 2851.46012 2014-03-28 01:22:00 | 2855.00000 | 2868.00000 | 2855.00000 | 2864.41000 | 202.2408 | 578750.5300 | 2861.69006 2014-03-28 01:23:00 | 2866.28000 | 2880.00000 | 2861.20000 | 2874.40000 | 261.8253 | 751519.7200 | 2870.30957 2014-03-28 01:24:00 | 2874.85000 | 2878.86000 | 2872.00000 | 2875.96000 | 251.8338 | 724037.3800 | 2875.06033 2014-03-28 01:25:00 | 2875.96000 | 2879.85000 | 2863.45000 | 2867.97000 | 285.6323 | 820067.6200 | 2871.06023 2014-03-28 01:26:00 | 2867.99000 | 2868.00000 | 2862.93000 | 2862.93000 | 187.6909 | 537886.4900 | 2865.81006 2014-03-28 01:27:00 | 2862.98000 | 2865.41000 | 2858.64000 | 2865.25000 | 228.0629 | 652649.9400 | 2861.71023 2014-03-28 01:28:00 | 2865.25000 | 2878.00000 | 2865.25000 | 2873.50000 | 261.0357 | 750049.3500 | 2873.35961 2014-03-28 01:29:00 | 2873.47000 | 2876.41000 | 2867.81000 | 2874.84000 | 268.5117 | 771055.6600 | 2871.59016 2014-03-28 01:30:00 | 2873.23000 | 2877.99000 | 2866.65000 | 2869.08000 | 238.5748 | 685198.5600 | 2872.04957 2014-03-28 01:31:00 | 2869.27000 | 2875.00000 | 2869.00000 | 2873.49000 | 204.2390 | 586684.5800 | 2872.53993 2014-03-28 01:32:00 | 2874.27000 | 2881.64000 | 2874.27000 | 2881.05000 | 157.6939 | 453885.7200 | 2878.27021 2014-03-28 01:33:00 | 2882.00000 | 2917.00000 | 2881.02000 | 2900.06000 | 417.1354 | 1207243.7400 | 2894.12933 2014-03-28 01:34:00 | 2900.08000 | 2912.00000 | 2898.24000 | 2911.83000 | 383.9004 | 1114896.6600 | 2904.13005 2014-03-28 01:35:00 | 2911.93000 | 2930.00000 | 2907.86000 | 2917.25000 | 310.4023 | 905155.0000 | 2916.07025 2014-03-28 01:36:00 | 2919.96000 | 2920.00000 | 2900.00000 | 2913.12000 | 262.9410 | 765996.9700 | 2913.19009 2014-03-28 01:37:00 | 2914.39000 | 2915.00000 | 2900.00000 | 2903.90000 | 309.8284 | 900757.7800 | 2907.27983 2014-03-28 01:38:00 | 2903.82000 | 2905.38000 | 2895.88000 | 2900.00000 | 272.2158 | 789842.3200 | 2901.52961 2014-03-28 01:39:00 | 2900.00000 | 2900.54000 | 2895.00000 | 2900.54000 | 251.4111 | 728710.2000 | 2898.48010 2014-03-28 01:40:00 | 2901.18000 | 2921.59000 | 2900.64000 | 2921.59000 | 190.7958 | 555555.3700 | 2911.77973 2014-03-28 01:41:00 | 2920.16000 | 2943.79000 | 2920.06000 | 2936.25000 | 347.4089 | 1020263.3600 | 2936.77987 2014-03-28 01:42:00 | 2937.77000 | 2939.35000 | 2900.00000 | 2921.17000 | 246.6701 | 720252.1300 | 2919.90001 2014-03-28 01:43:00 | 2927.28000 | 2934.08000 | 2922.00000 | 2932.30000 | 247.9637 | 726020.3600 | 2927.93031 2014-03-28 01:44:00 | 2930.33000 | 2960.00000 | 2925.00000 | 2926.99000 | 339.2331 | 994550.2600 | 2931.76036 2014-03-28 01:45:00 | 2925.70000 | 2931.00000 | 2916.00000 | 2916.20000 | 222.5392 | 650214.9900 | 2921.79994 2014-03-28 01:46:00 | 2916.54000 | 2923.49000 | 2912.00000 | 2919.26000 | 296.0720 | 864024.1500 | 2918.29021 2014-03-28 01:47:00 | 2920.31000 | 2921.56000 | 2905.84000 | 2907.22000 | 282.6161 | 824467.4900 | 2917.26963 2014-03-28 01:48:00 | 2905.00000 | 2910.00000 | 2901.00000 | 2908.00000 | 303.1984 | 881221.7500 | 2906.41983 2014-03-28 01:49:00 | 2910.46000 | 2917.96000 | 2910.00000 | 2914.00000 | 126.8979 | 369856.6100 | 2914.59991 2014-03-28 01:50:00 | 2914.00000 | 2921.55000 | 2912.00000 | 2919.70000 | 365.2042 | 1065439.6200 | 2917.38053 2014-03-28 01:51:00 | 2919.88000 | 2928.00000 | 2918.00000 | 2925.14000 | 239.4802 | 700005.4800 | 2923.02002 2014-03-28 01:52:00 | 2923.76000 | 2928.08000 | 2922.23000 | 2927.66000 | 292.9357 | 857390.4800 | 2926.88957 2014-03-28 01:53:00 | 2927.98000 | 2929.98000 | 2926.04000 | 2929.07000 | 181.5000 | 531480.8900 | 2928.27000 2014-03-28 01:54:00 | 2929.92000 | 2940.00000 | 2927.62000 | 2934.79000 | 244.5043 | 717219.1900 | 2933.36036 2014-03-28 01:55:00 | 2934.79000 | 2947.00000 | 2931.00000 | 2945.96000 | 164.2140 | 482588.8100 | 2938.78022 2014-03-28 01:56:00 | 2944.68000 | 2971.44000 | 2943.08000 | 2968.00000 | 318.9460 | 942421.5800 | 2954.79957 2014-03-28 01:57:00 | 2970.81000 | 3020.00000 | 2962.84000 | 2979.35000 | 402.2952 | 1201482.4400 | 2986.56935 2014-03-28 01:58:00 | 2977.24000 | 2980.00000 | 2964.23000 | 2967.30000 | 278.8006 | 828539.6800 | 2971.80006 2014-03-28 01:59:00 | 2970.01000 | 2979.12000 | 2954.00000 | 2969.14000 | 319.4361 | 949108.2900 | 2971.19958 2014-03-28 02:00:00 | 2969.14000 | 2973.91000 | 2963.21000 | 2967.65000 | 330.1219 | 979494.9400 | 2967.07021 2014-03-28 02:01:00 | 2966.15000 | 2968.38000 | 2930.00000 | 2950.00000 | 336.2156 | 991852.5900 | 2950.04950 2014-03-28 02:02:00 | 2944.78000 | 2962.09000 | 2944.55000 | 2952.39000 | 347.0870 | 1025246.3500 | 2953.85965 2014-03-28 02:03:00 | 2955.00000 | 2970.00000 | 2955.00000 | 2968.94000 | 385.8006 | 1143559.3800 | 2964.12008 2014-03-28 02:04:00 | 2969.63000 | 2996.00000 | 2965.27000 | 2968.81000 | 327.9375 | 974984.4300 | 2973.07973 2014-03-28 02:05:00 | 2969.20000 | 2970.00000 | 2960.00000 | 2968.00000 | 350.3976 | 1039598.1300 | 2966.90972 2014-03-28 02:06:00 | 2967.63000 | 2968.98000 | 2956.00000 | 2959.75000 | 351.3770 | 1040803.1600 | 2962.06964 2014-03-28 02:07:00 | 2959.93000 | 2960.00000 | 2953.00000 | 2957.80000 | 540.9870 | 1599692.7700 | 2956.98945 2014-03-28 02:08:00 | 2956.38000 | 2958.80000 | 2941.88000 | 2945.08000 | 255.6878 | 754117.9800 | 2949.36981 2014-03-28 02:09:00 | 2945.08000 | 2953.98000 | 2942.54000 | 2948.89000 | 215.3327 | 634497.2500 | 2946.59020 2014-03-28 02:10:00 | 2952.13000 | 2953.81000 | 2943.23000 | 2944.90000 | 398.4690 | 1174403.7600 | 2947.28987 2014-03-28 02:11:00 | 2944.15000 | 2946.49000 | 2938.00000 | 2938.00000 | 218.1087 | 642094.5300 | 2943.91990 2014-03-28 02:12:00 | 2935.80000 | 2941.72000 | 2928.73000 | 2933.90000 | 372.9262 | 1093788.6500 | 2932.98952 2014-03-28 02:13:00 | 2935.99000 | 2950.00000 | 2928.70000 | 2939.91000 | 430.9645 | 1265126.0100 | 2935.56919 2014-03-28 02:14:00 | 2941.55000 | 2942.50000 | 2936.11000 | 2940.68000 | 226.6929 | 666302.6800 | 2939.23023 2014-03-28 02:15:00 | 2942.04000 | 2944.52000 | 2938.91000 | 2942.49000 | 189.0617 | 556034.3900 | 2941.02011 2014-03-28 02:16:00 | 2940.63000 | 2946.21000 | 2940.12000 | 2945.46000 | 307.6298 | 905689.8400 | 2944.08998 2014-03-28 02:17:00 | 2945.31000 | 2951.99000 | 2945.03000 | 2950.93000 | 216.3291 | 637772.9100 | 2948.15994 2014-03-28 02:18:00 | 2951.53000 | 2960.00000 | 2950.30000 | 2960.00000 | 311.1166 | 919601.4100 | 2955.80964 2014-03-28 02:19:00 | 2960.56000 | 2961.96000 | 2954.46000 | 2957.83000 | 259.1131 | 766394.5500 | 2957.76028 2014-03-28 02:20:00 | 2960.50000 | 2965.00000 | 2956.96000 | 2961.68000 | 402.8591 | 1193095.5200 | 2961.56988 2014-03-28 02:21:00 | 2961.17000 | 2965.00000 | 2959.35000 | 2963.35000 | 358.9061 | 1063384.6300 | 2962.84952 2014-03-28 02:22:00 | 2962.93000 | 2965.10000 | 2961.02000 | 2965.00000 | 377.2364 | 1118000.1400 | 2963.65954 2014-03-28 02:23:00 | 2965.00000 | 2972.79000 | 2965.00000 | 2972.16000 | 138.3659 | 410791.8600 | 2968.87981 2014-03-28 02:24:00 | 2972.55000 | 2987.00000 | 2971.31000 | 2987.00000 | 309.1601 | 921501.0700 | 2980.66001 2014-03-28 02:25:00 | 2985.20000 | 3005.33000 | 2984.92000 | 3004.69000 | 416.6632 | 1247989.9400 | 2995.20045 2014-03-28 02:26:00 | 2999.02000 | 3006.00000 | 2997.98000 | 2997.98000 | 380.3435 | 1142019.6200 | 3002.60045 2014-03-28 02:27:00 | 2998.94000 | 3010.02000 | 2995.00000 | 2998.40000 | 466.3619 | 1400009.3300 | 3001.98030 2014-03-28 02:28:00 | 2998.64000 | 3000.02000 | 2979.98000 | 2991.89000 | 452.6159 | 1355941.8300 | 2995.78938 2014-03-28 02:29:00 | 2992.72000 | 2994.53000 | 2969.57000 | 2985.98000 | 461.0881 | 1377662.0400 | 2987.84971 2014-03-28 02:30:00 | 2985.81000 | 2987.00000 | 2973.35000 | 2985.60000 | 465.1640 | 1386384.2900 | 2980.42062 2014-03-28 02:31:00 | 2983.04000 | 2985.00000 | 2980.75000 | 2981.00000 | 334.7654 | 998394.0100 | 2982.36948 2014-03-28 02:32:00 | 2981.00000 | 2992.05000 | 2981.00000 | 2991.17000 | 365.8879 | 1093393.5600 | 2988.32974 2014-03-28 02:33:00 | 2991.50000 | 2995.00000 | 2986.00000 | 2991.83000 | 204.3027 | 610711.8100 | 2989.25018 2014-03-28 02:34:00 | 2992.94000 | 2998.00000 | 2989.78000 | 2998.00000 | 233.5042 | 698667.9200 | 2992.10033 2014-03-28 02:35:00 | 2998.00000 | 3002.50000 | 2990.87000 | 2999.04000 | 278.9448 | 836228.9500 | 2997.82952 2014-03-28 02:36:00 | 2999.02000 | 3015.00000 | 2995.25000 | 3013.42000 | 406.6998 | 1221701.8500 | 3003.93998 2014-03-28 02:37:00 | 3013.75000 | 3037.90000 | 3011.00000 | 3033.28000 | 226.3102 | 684393.8400 | 3024.14002 2014-03-28 02:38:00 | 3032.74000 | 3050.00000 | 3028.23000 | 3039.98000 | 462.2359 | 1406435.7600 | 3042.67938 2014-03-28 02:39:00 | 3039.78000 | 3049.22000 | 3035.00000 | 3049.01000 | 268.5971 | 816742.0200 | 3040.76975 2014-03-28 02:40:00 | 3049.03000 | 3100.00000 | 3049.03000 | 3065.00000 | 444.6651 | 1365379.3400 | 3070.57929 2014-03-28 02:41:00 | 3065.00000 | 3080.00000 | 3060.05000 | 3074.00000 | 354.7377 | 1088697.1300 | 3069.01974 2014-03-28 02:42:00 | 3074.00000 | 3074.00000 | 3024.00000 | 3059.98000 | 361.9890 | 1108095.3100 | 3061.12988 2014-03-28 02:43:00 | 3059.96000 | 3066.41000 | 3049.75000 | 3061.14000 | 262.8783 | 804368.1500 | 3059.84985 2014-03-28 02:44:00 | 3060.97000 | 3062.05000 | 3051.04000 | 3054.93000 | 320.9383 | 981403.6900 | 3057.91983 2014-03-28 02:45:00 | 3054.98000 | 3054.98000 | 3033.00000 | 3052.00000 | 343.8123 | 1048562.3300 | 3049.81026 2014-03-28 02:46:00 | 3051.02000 | 3062.09000 | 3050.92000 | 3062.04000 | 245.4323 | 749712.2000 | 3054.66018 2014-03-28 02:47:00 | 3062.87000 | 3075.06000 | 3062.21000 | 3074.80000 | 308.1719 | 946023.0100 | 3069.79019 2014-03-28 02:48:00 | 3075.06000 | 3090.00000 | 3072.15000 | 3085.65000 | 338.9998 | 1043939.6000 | 3079.46997 2014-03-28 02:49:00 | 3086.98000 | 3140.00000 | 3084.92000 | 3140.00000 | 490.9322 | 1522768.7100 | 3101.79035 2014-03-28 02:50:00 | 3103.26000 | 3139.99000 | 3103.26000 | 3122.00000 | 436.8685 | 1364833.7400 | 3124.12978 2014-03-28 02:51:00 | 3120.00000 | 3122.02000 | 3052.02000 | 3064.04000 | 427.1687 | 1318362.0700 | 3086.27982 2014-03-28 02:52:00 | 3074.98000 | 3116.63000 | 3060.00000 | 3099.84000 | 492.4933 | 1519662.0600 | 3085.65052 2014-03-28 02:53:00 | 3099.60000 | 3110.96000 | 3095.00000 | 3106.50000 | 347.4855 | 1077517.7100 | 3100.89950 2014-03-28 02:54:00 | 3106.50000 | 3150.04000 | 3100.00000 | 3150.00000 | 471.2293 | 1468887.7700 | 3117.13990 2014-03-28 02:55:00 | 3150.00000 | 3165.00000 | 3130.00000 | 3132.87000 | 335.7229 | 1055573.1800 | 3144.18030 2014-03-28 02:56:00 | 3132.88000 | 3132.88000 | 3115.85000 | 3115.85000 | 395.5965 | 1235985.7100 | 3124.35956 2014-03-28 02:57:00 | 3116.12000 | 3119.12000 | 3080.00000 | 3099.00000 | 261.3047 | 811089.5400 | 3103.99955 2014-03-28 02:58:00 | 3099.80000 | 3107.45000 | 3083.02000 | 3085.00000 | 453.2101 | 1403279.0000 | 3096.31002 2014-03-28 02:59:00 | 3085.00000 | 3112.20000 | 3085.00000 | 3099.96000 | 388.1725 | 1202220.7500 | 3097.13031 2014-03-28 03:00:00 | 3088.80000 | 3100.00000 | 3088.11000 | 3095.00000 | 284.1264 | 879672.2200 | 3096.05967 2014-03-28 03:01:00 | 3095.00000 | 3097.82000 | 3076.22000 | 3079.58000 | 350.7901 | 1082408.5100 | 3085.63001 2014-03-28 03:02:00 | 3080.86000 | 3095.00000 | 3059.15000 | 3076.00000 | 489.6823 | 1506169.9500 | 3075.81037 2014-03-28 03:03:00 | 3077.12000 | 3091.00000 | 3072.43000 | 3080.00000 | 392.4685 | 1211004.5100 | 3085.60980 2014-03-28 03:04:00 | 3079.24000 | 3080.00000 | 3042.08000 | 3063.96000 | 473.3246 | 1450711.9700 | 3064.94072 2014-03-28 03:05:00 | 3068.39000 | 3080.00000 | 3061.97000 | 3076.11000 | 265.2683 | 814673.4900 | 3071.12986 2014-03-28 03:06:00 | 3075.29000 | 3090.00000 | 3075.13000 | 3083.04000 | 245.9211 | 757928.8100 | 3082.00009 2014-03-28 03:07:00 | 3082.00000 | 3083.70000 | 3066.20000 | 3076.25000 | 358.2856 | 1102390.8400 | 3076.84949 2014-03-28 03:08:00 | 3076.16000 | 3084.98000 | 3072.00000 | 3083.04000 | 313.9651 | 966582.6000 | 3078.63052 2014-03-28 03:09:00 | 3083.02000 | 3088.99000 | 3080.00000 | 3082.04000 | 193.5598 | 597118.5300 | 3084.92999 2014-03-28 03:10:00 | 3083.42000 | 3084.17000 | 3073.04000 | 3073.71000 | 148.7822 | 457881.7800 | 3077.53011 2014-03-28 03:11:00 | 3076.58000 | 3079.69000 | 3072.00000 | 3076.63000 | 293.8763 | 903631.1600 | 3074.86964 2014-03-28 03:12:00 | 3076.86000 | 3080.00000 | 3076.86000 | 3078.17000 | 217.7320 | 670349.1100 | 3078.78014 2014-03-28 03:13:00 | 3078.00000 | 3090.00000 | 3075.74000 | 3089.65000 | 363.1956 | 1119118.0600 | 3081.30948 2014-03-28 03:14:00 | 3089.92000 | 3116.31000 | 3086.00000 | 3100.00000 | 323.9009 | 1003231.3600 | 3097.34010 2014-03-28 03:15:00 | 3100.00000 | 3122.25000 | 3099.90000 | 3120.00000 | 453.5723 | 1411693.9400 | 3112.39033 2014-03-28 03:16:00 | 3120.36000 | 3139.98000 | 3120.00000 | 3134.96000 | 318.0244 | 994548.3200 | 3127.27045 2014-03-28 03:17:00 | 3132.51000 | 3150.48000 | 3130.95000 | 3130.97000 | 470.6668 | 1477187.3700 | 3138.49951 2014-03-28 03:18:00 | 3130.95000 | 3137.25000 | 3114.32000 | 3126.99000 | 324.4635 | 1015476.6500 | 3129.71036 2014-03-28 03:19:00 | 3126.67000 | 3131.57000 | 3122.74000 | 3127.00000 | 197.1649 | 616850.0800 | 3128.59968 2014-03-28 03:20:00 | 3126.20000 | 3127.00000 | 3110.00000 | 3110.63000 | 334.0722 | 1041623.8400 | 3117.96024 2014-03-28 03:21:00 | 3110.00000 | 3111.04000 | 3088.00000 | 3093.65000 | 349.2978 | 1082438.8400 | 3098.89975 2014-03-28 03:22:00 | 3092.00000 | 3099.00000 | 3090.00000 | 3090.01000 | 308.3750 | 953964.0700 | 3093.51950 2014-03-28 03:23:00 | 3090.01000 | 3114.00000 | 3088.15000 | 3092.57000 | 342.3503 | 1059036.7400 | 3093.43003 2014-03-28 03:24:00 | 3092.68000 | 3094.91000 | 3082.00000 | 3082.27000 | 328.1567 | 1014253.5000 | 3090.75965 2014-03-28 03:25:00 | 3082.00000 | 3082.00000 | 3068.00000 | 3068.98000 | 276.4349 | 848959.0000 | 3071.09954 2014-03-28 03:26:00 | 3068.96000 | 3068.96000 | 3060.00000 | 3061.41000 | 316.9361 | 970933.6500 | 3063.49960 2014-03-28 03:27:00 | 3063.94000 | 3065.00000 | 3051.00000 | 3057.21000 | 320.0451 | 979312.3100 | 3059.91949 2014-03-28 03:28:00 | 3058.00000 | 3058.00000 | 3047.60000 | 3049.57000 | 271.4796 | 828973.7900 | 3053.53996 2014-03-28 03:29:00 | 3048.16000 | 3050.65000 | 3042.08000 | 3042.26000 | 323.6497 | 985785.2200 | 3045.83997 2014-03-28 03:30:00 | 3043.02000 | 3073.60000 | 3042.60000 | 3065.63000 | 360.7198 | 1101216.2800 | 3052.82998 2014-03-28 03:31:00 | 3060.58000 | 3079.00000 | 3060.58000 | 3079.00000 | 318.8029 | 978823.8900 | 3070.31030 2014-03-28 03:32:00 | 3080.00000 | 3085.00000 | 3080.00000 | 3083.89000 | 366.9987 | 1131082.5700 | 3081.97984 2014-03-28 03:33:00 | 3082.16000 | 3083.86000 | 3066.21000 | 3073.82000 | 270.1974 | 832348.3300 | 3080.51977 2014-03-28 03:34:00 | 3075.95000 | 3077.45000 | 3063.02000 | 3069.94000 | 334.9981 | 1029080.5900 | 3071.89979 2014-03-28 03:35:00 | 3069.94000 | 3069.96000 | 3062.15000 | 3067.28000 | 318.1885 | 975540.5300 | 3065.91985 2014-03-28 03:36:00 | 3067.28000 | 3072.00000 | 3065.62000 | 3071.09000 | 276.7021 | 849096.3800 | 3068.63019 2014-03-28 03:37:00 | 3067.83000 | 3074.61000 | 3067.08000 | 3071.57000 | 327.9094 | 1006740.9600 | 3070.17994 2014-03-28 03:38:00 | 3071.59000 | 3078.09000 | 3070.22000 | 3076.44000 | 242.8718 | 746599.9600 | 3074.05014 2014-03-28 03:39:00 | 3075.95000 | 3076.85000 | 3071.37000 | 3074.80000 | 279.2825 | 858481.1000 | 3073.88023 2014-03-28 03:40:00 | 3074.75000 | 3084.00000 | 3074.00000 | 3084.00000 | 282.6247 | 869754.8700 | 3077.41952 2014-03-28 03:41:00 | 3081.02000 | 3086.97000 | 3078.12000 | 3079.40000 | 384.6618 | 1185593.0000 | 3082.17022 2014-03-28 03:42:00 | 3078.78000 | 3085.62000 | 3078.68000 | 3083.08000 | 364.2554 | 1122481.8100 | 3081.57945 2014-03-28 03:43:00 | 3084.39000 | 3093.85000 | 3084.03000 | 3093.85000 | 285.8974 | 882811.1800 | 3087.85976 2014-03-28 03:44:00 | 3093.91000 | 3109.31000 | 3092.78000 | 3109.31000 | 212.9547 | 659369.5800 | 3096.28964 2014-03-28 03:45:00 | 3107.37000 | 3109.99000 | 3090.66000 | 3090.66000 | 385.3547 | 1196256.2900 | 3104.29934 2014-03-28 03:46:00 | 3090.47000 | 3099.00000 | 3071.00000 | 3081.17000 | 440.9909 | 1360316.0000 | 3084.68013 2014-03-28 03:47:00 | 3080.33000 | 3098.66000 | 3080.12000 | 3093.04000 | 348.0602 | 1076101.2100 | 3091.71002 2014-03-28 03:48:00 | 3093.00000 | 3093.00000 | 3076.03000 | 3079.17000 | 351.6894 | 1084930.2500 | 3084.90994 2014-03-28 03:49:00 | 3078.67000 | 3082.04000 | 3073.14000 | 3077.26000 | 307.2591 | 945983.2500 | 3078.77991 2014-03-28 03:50:00 | 3077.87000 | 3078.47000 | 3071.81000 | 3075.44000 | 335.9095 | 1033217.3500 | 3075.87995 2014-03-28 03:51:00 | 3076.10000 | 3082.97000 | 3072.44000 | 3079.46000 | 275.5742 | 847867.4400 | 3076.73037 2014-03-28 03:52:00 | 3078.68000 | 3090.00000 | 3077.12000 | 3079.41000 | 367.4956 | 1132533.2000 | 3081.75948 2014-03-28 03:53:00 | 3080.00000 | 3088.34000 | 3076.99000 | 3077.17000 | 388.5386 | 1196912.3600 | 3080.54982 2014-03-28 03:54:00 | 3077.89000 | 3080.84000 | 3076.36000 | 3076.65000 | 216.9881 | 668019.6200 | 3078.59987 2014-03-28 03:55:00 | 3077.77000 | 3080.98000 | 3076.39000 | 3076.81000 | 219.8358 | 676777.5700 | 3078.55970 2014-03-28 03:56:00 | 3076.26000 | 3076.26000 | 3061.00000 | 3066.98000 | 188.4392 | 578078.7600 | 3067.71995 2014-03-28 03:57:00 | 3064.40000 | 3069.25000 | 3058.00000 | 3068.88000 | 213.6018 | 654680.9200 | 3064.96012 2014-03-28 03:58:00 | 3068.87000 | 3075.00000 | 3064.31000 | 3070.59000 | 129.2241 | 396764.5900 | 3070.36017 2014-03-28 03:59:00 | 3070.59000 | 3074.40000 | 3063.04000 | 3069.03000 | 269.6440 | 827405.3700 | 3068.51035 2014-03-28 04:00:00 | 3069.66000 | 3070.21000 | 3063.00000 | 3064.98000 | 156.2231 | 479029.9000 | 3066.32016 2014-03-28 04:01:00 | 3064.99000 | 3070.48000 | 3062.40000 | 3070.01000 | 184.2858 | 565136.2600 | 3066.62975 2014-03-28 04:02:00 | 3069.00000 | 3076.92000 | 3066.00000 | 3066.35000 | 211.6758 | 650227.6300 | 3071.80971 2014-03-28 04:03:00 | 3069.60000 | 3070.66000 | 3066.32000 | 3069.71000 | 175.7830 | 539464.0300 | 3068.92017 2014-03-28 04:04:00 | 3068.33000 | 3069.68000 | 3064.00000 | 3067.90000 | 300.3317 | 921054.2800 | 3066.79017 2014-03-28 04:05:00 | 3064.43000 | 3067.49000 | 3063.97000 | 3065.68000 | 194.0830 | 594957.6300 | 3065.48019 2014-03-28 04:06:00 | 3065.09000 | 3066.00000 | 3062.25000 | 3063.75000 | 143.3140 | 439141.5000 | 3064.19019 2014-03-28 04:07:00 | 3064.00000 | 3064.68000 | 3060.00000 | 3060.00000 | 94.7200 | 290089.3600 | 3062.60000 2014-03-28 04:08:00 | 3059.98000 | 3060.00000 | 3046.00000 | 3049.11000 | 96.2899 | 293901.6700 | 3052.26000 2014-03-28 04:09:00 | 3049.76000 | 3049.87000 | 3020.00000 | 3039.37000 | 234.9311 | 713652.5500 | 3037.71008 2014-03-28 04:10:00 | 3038.10000 | 3040.00000 | 3020.00000 | 3030.02000 | 258.3392 | 782589.5300 | 3029.30993 2014-03-28 04:11:00 | 3030.00000 | 3040.32000 | 3030.00000 | 3040.32000 | 167.0913 | 507382.6400 | 3036.56007 2014-03-28 04:12:00 | 3040.58000 | 3048.81000 | 3034.53000 | 3039.00000 | 240.9567 | 732595.0000 | 3040.35974 2014-03-28 04:13:00 | 3034.05000 | 3035.15000 | 3022.00000 | 3027.68000 | 178.5299 | 540838.3800 | 3029.39999 2014-03-28 04:14:00 | 3027.68000 | 3030.10000 | 3022.00000 | 3024.02000 | 121.9568 | 368887.7200 | 3024.73987 2014-03-28 04:15:00 | 3025.04000 | 3032.00000 | 3023.00000 | 3030.76000 | 280.8167 | 850074.1900 | 3027.14969 2014-03-28 04:16:00 | 3031.00000 | 3053.03000 | 3031.00000 | 3050.61000 | 154.1211 | 468651.5400 | 3040.80006 2014-03-28 04:17:00 | 3050.18000 | 3059.62000 | 3050.18000 | 3056.00000 | 218.6842 | 667944.6900 | 3054.38030 2014-03-28 04:18:00 | 3056.00000 | 3056.00000 | 3051.10000 | 3051.96000 | 177.9309 | 543208.7200 | 3052.92005 2014-03-28 04:19:00 | 3051.10000 | 3052.00000 | 3031.02000 | 3047.16000 | 305.2804 | 930699.1900 | 3048.67004 2014-03-28 04:20:00 | 3049.70000 | 3051.00000 | 3043.18000 | 3051.00000 | 91.7449 | 279614.5200 | 3047.73985 2014-03-28 04:21:00 | 3050.18000 | 3054.28000 | 3049.97000 | 3051.28000 | 184.5932 | 563258.3700 | 3051.35019 2014-03-28 04:22:00 | 3051.28000 | 3051.28000 | 3035.99000 | 3044.77000 | 150.3610 | 458091.3400 | 3046.61005 2014-03-28 04:23:00 | 3046.96000 | 3050.00000 | 3046.08000 | 3049.90000 | 226.7449 | 691308.8500 | 3048.83962 2014-03-28 04:24:00 | 3048.17000 | 3053.59000 | 3048.16000 | 3053.49000 | 168.3852 | 513559.5300 | 3049.90973 2014-03-28 04:25:00 | 3052.72000 | 3068.13000 | 3052.12000 | 3059.65000 | 178.1208 | 544248.0300 | 3055.50005 2014-03-28 04:26:00 | 3060.00000 | 3066.14000 | 3054.45000 | 3060.23000 | 228.1368 | 698297.0900 | 3060.86976 2014-03-28 04:27:00 | 3060.18000 | 3066.21000 | 3058.00000 | 3064.95000 | 169.0240 | 517585.4300 | 3062.20022 2014-03-28 04:28:00 | 3064.95000 | 3074.22000 | 3064.02000 | 3065.10000 | 210.3520 | 645578.6600 | 3069.04014 2014-03-28 04:29:00 | 3066.77000 | 3070.00000 | 3065.00000 | 3066.24000 | 199.2229 | 611084.4700 | 3067.34019 2014-03-28 04:30:00 | 3066.56000 | 3070.00000 | 3041.88000 | 3055.82000 | 266.3499 | 815813.7100 | 3062.93999 2014-03-28 04:31:00 | 3055.99000 | 3062.94000 | 3055.02000 | 3055.94000 | 197.0881 | 602620.5600 | 3057.61988 2014-03-28 04:32:00 | 3057.41000 | 3065.56000 | 3055.64000 | 3065.18000 | 147.8639 | 452450.2900 | 3059.91019 2014-03-28 04:33:00 | 3065.20000 | 3070.00000 | 3062.00000 | 3069.40000 | 179.7911 | 551351.1200 | 3066.62007 2014-03-28 04:34:00 | 3069.71000 | 3070.00000 | 3065.10000 | 3066.80000 | 192.1932 | 589539.1200 | 3067.43020 2014-03-28 04:35:00 | 3066.00000 | 3068.98000 | 3065.00000 | 3065.00000 | 158.5408 | 486254.0000 | 3067.06004 2014-03-28 04:36:00 | 3065.54000 | 3067.91000 | 3062.19000 | 3063.98000 | 166.7438 | 511004.6200 | 3064.61020 2014-03-28 04:37:00 | 3063.33000 | 3064.00000 | 3055.00000 | 3056.57000 | 157.9279 | 483371.4600 | 3060.70989 2014-03-28 04:38:00 | 3056.57000 | 3056.57000 | 3050.98000 | 3051.00000 | 197.4158 | 602795.1900 | 3053.42973 2014-03-28 04:39:00 | 3053.00000 | 3065.00000 | 3052.98000 | 3057.30000 | 189.4149 | 578749.7400 | 3055.45969 2014-03-28 04:40:00 | 3057.30000 | 3065.36000 | 3056.98000 | 3059.22000 | 275.9197 | 845097.9300 | 3062.83997 2014-03-28 04:41:00 | 3059.30000 | 3063.85000 | 3056.98000 | 3058.63000 | 212.4907 | 649905.0300 | 3058.51005 2014-03-28 04:42:00 | 3057.48000 | 3063.13000 | 3056.00000 | 3061.71000 | 159.4769 | 488114.2600 | 3060.71984 2014-03-28 04:43:00 | 3060.91000 | 3061.53000 | 3060.00000 | 3060.74000 | 199.3979 | 610317.0400 | 3060.79986 2014-03-28 04:44:00 | 3061.11000 | 3062.00000 | 3057.31000 | 3060.27000 | 213.5089 | 653476.0200 | 3060.64992 2014-03-28 04:45:00 | 3061.34000 | 3061.86000 | 3059.53000 | 3060.86000 | 273.8536 | 838208.5100 | 3060.79032 2014-03-28 04:46:00 | 3060.88000 | 3061.53000 | 3058.14000 | 3059.97000 | 213.0517 | 652070.4200 | 3060.62012 2014-03-28 04:47:00 | 3059.61000 | 3061.00000 | 3057.27000 | 3061.00000 | 172.2251 | 526846.9900 | 3059.05973 2014-03-28 04:48:00 | 3061.00000 | 3066.34000 | 3060.00000 | 3066.34000 | 206.8682 | 633527.6600 | 3062.46988 2014-03-28 04:49:00 | 3066.34000 | 3072.18000 | 3066.34000 | 3071.95000 | 225.1417 | 691002.7500 | 3069.19013 2014-03-28 04:50:00 | 3073.00000 | 3078.95000 | 3072.07000 | 3078.27000 | 179.3021 | 551336.1200 | 3074.90012 2014-03-28 04:51:00 | 3078.85000 | 3079.98000 | 3075.06000 | 3079.98000 | 198.8980 | 612221.8600 | 3078.06987 2014-03-28 04:52:00 | 3078.04000 | 3084.97000 | 3075.22000 | 3080.06000 | 191.3091 | 589082.6600 | 3079.21994 2014-03-28 04:53:00 | 3080.08000 | 3088.04000 | 3074.94000 | 3075.00000 | 222.7379 | 686406.8800 | 3081.67985 2014-03-28 04:54:00 | 3074.99000 | 3080.00000 | 3072.00000 | 3073.03000 | 275.6476 | 847955.3900 | 3076.22979 2014-03-28 04:55:00 | 3074.99000 | 3075.00000 | 3072.00000 | 3074.56000 | 174.2879 | 535754.0700 | 3073.95988 2014-03-28 04:56:00 | 3073.66000 | 3076.10000 | 3071.55000 | 3071.55000 | 114.2321 | 351200.7600 | 3074.45008 2014-03-28 04:57:00 | 3071.56000 | 3079.00000 | 3071.56000 | 3075.46000 | 240.6336 | 739907.6200 | 3074.83029 2014-03-28 04:58:00 | 3076.00000 | 3093.03000 | 3075.09000 | 3082.62000 | 204.3768 | 629370.1800 | 3079.45979 2014-03-28 04:59:00 | 3085.00000 | 3095.00000 | 3079.24000 | 3079.82000 | 195.1667 | 602272.6900 | 3085.93979 2014-03-28 05:00:00 | 3081.18000 | 3090.59000 | 3076.98000 | 3087.88000 | 160.3811 | 494259.2000 | 3081.78006 2014-03-28 05:01:00 | 3087.46000 | 3089.68000 | 3083.33000 | 3085.97000 | 160.2838 | 494542.8800 | 3085.42020 2014-03-28 05:02:00 | 3085.97000 | 3090.00000 | 3080.83000 | 3083.40000 | 173.4759 | 535042.8600 | 3084.24977 2014-03-28 05:03:00 | 3088.99000 | 3088.99000 | 3083.74000 | 3084.98000 | 161.3851 | 497972.9700 | 3085.61974 2014-03-28 05:04:00 | 3084.94000 | 3084.94000 | 3081.19000 | 3081.77000 | 136.4361 | 420726.7600 | 3083.68983 2014-03-28 05:05:00 | 3081.94000 | 3082.90000 | 3075.28000 | 3075.88000 | 70.4640 | 216919.2200 | 3078.44009 2014-03-28 05:06:00 | 3075.92000 | 3076.77000 | 3056.70000 | 3068.00000 | 194.9957 | 598695.2800 | 3070.29973 2014-03-28 05:07:00 | 3062.83000 | 3067.34000 | 3061.98000 | 3067.34000 | 205.6602 | 630237.5000 | 3064.46001 2014-03-28 05:08:00 | 3068.00000 | 3069.91000 | 3062.60000 | 3063.92000 | 145.0798 | 444945.3200 | 3066.89999 2014-03-28 05:09:00 | 3058.39000 | 3069.39000 | 3058.39000 | 3061.80000 | 206.1369 | 631137.5700 | 3061.73979 2014-03-28 05:10:00 | 3063.00000 | 3065.52000 | 3056.91000 | 3065.00000 | 164.6911 | 503986.0400 | 3060.19006 2014-03-28 05:11:00 | 3062.76000 | 3064.98000 | 3058.00000 | 3064.10000 | 145.9571 | 446879.8400 | 3061.71986 2014-03-28 05:12:00 | 3063.14000 | 3076.45000 | 3061.98000 | 3076.12000 | 168.7071 | 517546.2600 | 3067.71984 2014-03-28 05:13:00 | 3075.94000 | 3077.30000 | 3070.00000 | 3070.27000 | 191.4743 | 588212.8800 | 3072.02027 2014-03-28 05:14:00 | 3070.00000 | 3074.62000 | 3069.01000 | 3072.42000 | 193.9729 | 595882.8300 | 3071.99018 2014-03-28 05:15:00 | 3072.46000 | 3073.70000 | 3069.18000 | 3070.83000 | 178.6518 | 548686.2400 | 3071.26011 2014-03-28 05:16:00 | 3068.97000 | 3072.64000 | 3062.02000 | 3065.76000 | 207.8397 | 637371.6200 | 3066.64998 2014-03-28 05:17:00 | 3065.64000 | 3071.00000 | 3065.53000 | 3068.03000 | 170.2809 | 522512.2000 | 3068.53005 2014-03-28 05:18:00 | 3068.42000 | 3074.00000 | 3065.27000 | 3067.67000 | 218.1872 | 669666.7900 | 3069.22980 2014-03-28 05:19:00 | 3065.38000 | 3073.42000 | 3065.38000 | 3070.22000 | 199.2239 | 611304.5300 | 3068.43025 2014-03-28 05:20:00 | 3070.15000 | 3077.00000 | 3068.17000 | 3074.00000 | 187.0092 | 574574.4900 | 3072.43995 2014-03-28 05:21:00 | 3073.59000 | 3073.96000 | 3067.37000 | 3071.76000 | 227.4862 | 698664.7900 | 3071.23972 2014-03-28 05:22:00 | 3073.00000 | 3079.97000 | 3071.00000 | 3073.56000 | 140.1592 | 431115.7200 | 3075.89996 2014-03-28 05:23:00 | 3074.57000 | 3078.00000 | 3071.00000 | 3072.99000 | 222.5220 | 684128.3100 | 3074.43014 2014-03-28 05:24:00 | 3073.53000 | 3079.00000 | 3072.62000 | 3074.94000 | 192.1198 | 590764.6300 | 3074.97999 2014-03-28 05:25:00 | 3079.00000 | 3082.02000 | 3074.96000 | 3082.00000 | 92.0531 | 283492.2900 | 3079.66009 2014-03-28 05:26:00 | 3082.00000 | 3085.00000 | 3078.80000 | 3078.80000 | 108.8341 | 335491.9900 | 3082.60014 2014-03-28 05:27:00 | 3079.48000 | 3080.98000 | 3077.00000 | 3080.00000 | 141.0698 | 434408.9900 | 3079.38999 2014-03-28 05:28:00 | 3080.00000 | 3084.51000 | 3076.25000 | 3079.89000 | 196.1263 | 603833.4600 | 3078.79976 2014-03-28 05:29:00 | 3078.92000 | 3087.00000 | 3078.05000 | 3081.23000 | 260.8638 | 804026.6500 | 3082.17032 2014-03-28 05:30:00 | 3080.42000 | 3082.89000 | 3079.18000 | 3080.35000 | 240.2859 | 740426.6000 | 3081.43968 2014-03-28 05:31:00 | 3080.36000 | 3085.00000 | 3079.05000 | 3081.49000 | 209.4718 | 645275.9600 | 3080.49013 2014-03-28 05:32:00 | 3081.30000 | 3084.52000 | 3080.29000 | 3082.28000 | 219.6773 | 677177.2800 | 3082.59981 2014-03-28 05:33:00 | 3082.30000 | 3087.04000 | 3082.20000 | 3085.07000 | 95.7130 | 295234.3100 | 3084.58009 2014-03-28 05:34:00 | 3086.68000 | 3090.00000 | 3085.09000 | 3088.00000 | 146.9781 | 453884.6700 | 3088.10991 2014-03-28 05:35:00 | 3086.26000 | 3090.00000 | 3084.43000 | 3089.82000 | 208.8702 | 644880.6000 | 3087.47002 2014-03-28 05:36:00 | 3089.28000 | 3099.00000 | 3088.14000 | 3094.04000 | 241.1919 | 746180.2300 | 3093.72015 2014-03-28 05:37:00 | 3093.27000 | 3105.00000 | 3093.03000 | 3101.19000 | 225.1673 | 697838.4400 | 3099.19980 2014-03-28 05:38:00 | 3103.00000 | 3110.00000 | 3101.22000 | 3104.22000 | 196.0971 | 608793.2600 | 3104.54982 2014-03-28 05:39:00 | 3104.22000 | 3120.31000 | 3104.22000 | 3114.03000 | 215.0638 | 669618.3800 | 3113.58026 2014-03-28 05:40:00 | 3120.00000 | 3120.31000 | 3113.00000 | 3113.18000 | 294.9194 | 919481.8900 | 3117.73994 2014-03-28 05:41:00 | 3116.75000 | 3116.75000 | 3102.02000 | 3105.14000 | 192.9678 | 600199.4200 | 3110.35987 2014-03-28 05:42:00 | 3103.52000 | 3107.00000 | 3090.08000 | 3104.97000 | 201.9037 | 626262.8800 | 3101.79024 2014-03-28 05:43:00 | 3102.26000 | 3104.91000 | 3095.02000 | 3098.76000 | 326.8325 | 1013618.9300 | 3101.34027 2014-03-28 05:44:00 | 3099.82000 | 3105.81000 | 3098.76000 | 3100.77000 | 144.2231 | 447492.4500 | 3102.78014 2014-03-28 05:45:00 | 3100.16000 | 3103.51000 | 3096.15000 | 3098.45000 | 222.7757 | 690720.4300 | 3100.51969 2014-03-28 05:46:00 | 3100.00000 | 3105.00000 | 3099.94000 | 3102.68000 | 226.9357 | 703909.0300 | 3101.79968 2014-03-28 05:47:00 | 3103.84000 | 3109.00000 | 3101.04000 | 3107.25000 | 148.7031 | 461758.7900 | 3105.24015 2014-03-28 05:48:00 | 3107.08000 | 3107.14000 | 3100.58000 | 3103.67000 | 211.8540 | 657454.9200 | 3103.34027 2014-03-28 05:49:00 | 3101.57000 | 3105.00000 | 3100.58000 | 3103.20000 | 227.6250 | 706227.0700 | 3102.58964 2014-03-28 05:50:00 | 3103.08000 | 3103.75000 | 3101.01000 | 3103.00000 | 159.6322 | 495185.3700 | 3102.04011 2014-03-28 05:51:00 | 3102.00000 | 3103.00000 | 3092.51000 | 3096.73000 | 131.6099 | 407728.7200 | 3098.00999 2014-03-28 05:52:00 | 3096.27000 | 3098.76000 | 3091.17000 | 3092.60000 | 201.2618 | 622552.9400 | 3093.25011 2014-03-28 05:53:00 | 3092.85000 | 3094.88000 | 3090.00000 | 3090.00000 | 178.6081 | 552163.4200 | 3091.47989 2014-03-28 05:54:00 | 3090.00000 | 3094.91000 | 3088.27000 | 3094.86000 | 117.1161 | 362129.9400 | 3092.05985 2014-03-28 05:55:00 | 3095.00000 | 3095.00000 | 3089.98000 | 3090.72000 | 227.6290 | 703871.9900 | 3092.18992 2014-03-28 05:56:00 | 3092.90000 | 3093.88000 | 3089.98000 | 3089.98000 | 101.6970 | 314401.4700 | 3091.54990 2014-03-28 05:57:00 | 3089.98000 | 3089.98000 | 3088.14000 | 3089.09000 | 162.4180 | 501752.9200 | 3089.26989 2014-03-28 05:58:00 | 3088.60000 | 3092.70000 | 3088.16000 | 3089.88000 | 200.5948 | 619755.5300 | 3089.58966 2014-03-28 05:59:00 | 3089.74000 | 3093.00000 | 3087.96000 | 3088.57000 | 209.9609 | 648871.6100 | 3090.44006 2014-03-28 06:00:00 | 3088.98000 | 3092.99000 | 3086.00000 | 3091.97000 | 277.5374 | 857629.4800 | 3090.13977 2014-03-28 06:01:00 | 3091.97000 | 3104.53000 | 3091.97000 | 3098.68000 | 134.6990 | 417205.9100 | 3097.31996 2014-03-28 06:02:00 | 3098.58000 | 3104.07000 | 3095.00000 | 3095.46000 | 169.1710 | 524545.2700 | 3100.68006 2014-03-28 06:03:00 | 3095.66000 | 3099.86000 | 3090.33000 | 3095.20000 | 186.7188 | 578200.7700 | 3096.63993 2014-03-28 06:04:00 | 3097.81000 | 3098.98000 | 3095.38000 | 3098.98000 | 339.9661 | 1052827.2000 | 3096.85957 2014-03-28 06:05:00 | 3098.98000 | 3101.97000 | 3096.10000 | 3097.49000 | 220.8911 | 684766.8200 | 3100.02008 2014-03-28 06:06:00 | 3098.10000 | 3098.93000 | 3096.06000 | 3098.72000 | 166.9478 | 517207.6800 | 3098.01988 2014-03-28 06:07:00 | 3098.02000 | 3101.76000 | 3096.13000 | 3096.66000 | 217.4499 | 673846.7800 | 3098.85999 2014-03-28 06:08:00 | 3096.69000 | 3099.86000 | 3094.95000 | 3095.00000 | 193.5338 | 599343.3900 | 3096.84024 2014-03-28 06:09:00 | 3096.80000 | 3096.81000 | 3091.32000 | 3096.20000 | 133.6491 | 413575.8000 | 3094.48996 2014-03-28 06:10:00 | 3096.81000 | 3099.39000 | 3090.00000 | 3098.10000 | 409.5924 | 1267905.7200 | 3095.53032 2014-03-28 06:11:00 | 3099.00000 | 3101.00000 | 3095.93000 | 3100.24000 | 236.4454 | 732595.1300 | 3098.36965 2014-03-28 06:12:00 | 3101.00000 | 3103.62000 | 3097.91000 | 3097.91000 | 282.7672 | 876957.0700 | 3101.33974 2014-03-28 06:13:00 | 3099.32000 | 3107.00000 | 3097.91000 | 3104.82000 | 385.5586 | 1196018.2700 | 3102.03983 2014-03-28 06:14:00 | 3105.26000 | 3107.56000 | 3100.00000 | 3103.60000 | 259.3781 | 805037.0900 | 3103.71984 2014-03-28 06:15:00 | 3107.58000 | 3115.13000 | 3103.60000 | 3115.00000 | 242.6210 | 754755.1900 | 3110.84008 2014-03-28 06:16:00 | 3115.13000 | 3122.02000 | 3112.90000 | 3114.63000 | 227.0391 | 707708.0800 | 3117.11993 2014-03-28 06:17:00 | 3116.65000 | 3120.05000 | 3113.19000 | 3118.00000 | 317.8461 | 990843.8200 | 3117.36960 2014-03-28 06:18:00 | 3117.04000 | 3119.80000 | 3114.94000 | 3118.95000 | 199.5363 | 621890.6800 | 3116.67976 2014-03-28 06:19:00 | 3118.95000 | 3125.04000 | 3118.02000 | 3125.04000 | 313.8444 | 979734.5000 | 3121.72044 2014-03-28 06:20:00 | 3126.00000 | 3139.98000 | 3123.00000 | 3139.77000 | 337.2517 | 1056252.2900 | 3131.94019 2014-03-28 06:21:00 | 3137.46000 | 3145.00000 | 3126.93000 | 3142.00000 | 291.1802 | 913333.3000 | 3136.66002 2014-03-28 06:22:00 | 3142.00000 | 3149.99000 | 3139.95000 | 3140.93000 | 290.1501 | 912083.8000 | 3143.49001 2014-03-28 06:23:00 | 3142.59000 | 3152.67000 | 3138.90000 | 3151.02000 | 254.4123 | 800075.7000 | 3144.80018 2014-03-28 06:24:00 | 3152.78000 | 3163.00000 | 3152.55000 | 3152.97000 | 374.3919 | 1182250.9600 | 3157.79022 2014-03-28 06:25:00 | 3153.00000 | 3160.00000 | 3145.46000 | 3150.02000 | 260.8398 | 822065.2100 | 3151.60998 2014-03-28 06:26:00 | 3148.52000 | 3150.05000 | 3146.00000 | 3150.05000 | 262.4051 | 826355.6300 | 3149.16042 2014-03-28 06:27:00 | 3150.05000 | 3150.05000 | 3140.00000 | 3146.83000 | 222.4573 | 699919.5400 | 3146.30981 2014-03-28 06:28:00 | 3146.52000 | 3147.00000 | 3141.02000 | 3141.18000 | 277.9544 | 873819.1600 | 3143.75039 2014-03-28 06:29:00 | 3142.77000 | 3144.58000 | 3133.37000 | 3134.28000 | 210.9131 | 662336.7200 | 3140.33021 2014-03-28 06:30:00 | 3136.45000 | 3144.94000 | 3134.00000 | 3141.46000 | 340.2396 | 1067620.7000 | 3137.84995 2014-03-28 06:31:00 | 3144.94000 | 3144.96000 | 3140.00000 | 3142.94000 | 281.1212 | 883243.5400 | 3141.86011 2014-03-28 06:32:00 | 3142.42000 | 3160.00000 | 3142.42000 | 3156.64000 | 287.2172 | 904774.3400 | 3150.13975 2014-03-28 06:33:00 | 3158.20000 | 3173.09000 | 3152.20000 | 3171.36000 | 301.3450 | 953826.0400 | 3165.22952 2014-03-28 06:34:00 | 3171.24000 | 3180.00000 | 3171.21000 | 3176.68000 | 243.9497 | 774977.0800 | 3176.78998 2014-03-28 06:35:00 | 3178.81000 | 3180.00000 | 3167.36000 | 3168.20000 | 279.4602 | 887101.5600 | 3174.34001 2014-03-28 06:36:00 | 3167.11000 | 3177.00000 | 3160.00000 | 3176.73000 | 316.8701 | 1004753.7700 | 3170.87001 2014-03-28 06:37:00 | 3175.83000 | 3184.00000 | 3174.63000 | 3179.54000 | 455.8343 | 1448705.3500 | 3178.14061 2014-03-28 06:38:00 | 3179.86000 | 3190.00000 | 3179.84000 | 3189.81000 | 262.2301 | 835551.6900 | 3186.33001 2014-03-28 06:39:00 | 3189.81000 | 3189.83000 | 3177.94000 | 3178.71000 | 253.4622 | 806891.7700 | 3183.48017 2014-03-28 06:40:00 | 3177.71000 | 3177.71000 | 3150.00000 | 3150.00000 | 277.5641 | 879195.3500 | 3167.54036 2014-03-28 06:41:00 | 3150.35000 | 3190.02000 | 3123.00000 | 3176.90000 | 327.0675 | 1036794.1800 | 3169.96975 2014-03-28 06:42:00 | 3175.74000 | 3187.67000 | 3170.25000 | 3172.52000 | 351.7605 | 1117282.9000 | 3176.26006 2014-03-28 06:43:00 | 3173.67000 | 3179.99000 | 3170.00000 | 3177.12000 | 211.5621 | 671157.4700 | 3172.39014 2014-03-28 06:44:00 | 3174.00000 | 3184.98000 | 3173.03000 | 3174.14000 | 278.8026 | 886628.6700 | 3180.13023 2014-03-28 06:45:00 | 3174.21000 | 3175.00000 | 3170.22000 | 3173.19000 | 180.9398 | 574018.8400 | 3172.42999 2014-03-28 06:46:00 | 3173.69000 | 3180.00000 | 3171.45000 | 3177.76000 | 279.1893 | 886146.8200 | 3173.99994 2014-03-28 06:47:00 | 3176.37000 | 3180.00000 | 3171.70000 | 3179.00000 | 209.7860 | 666324.4800 | 3176.20974 2014-03-28 06:48:00 | 3179.26000 | 3189.11000 | 3175.00000 | 3188.09000 | 207.0430 | 658771.3800 | 3181.81019 2014-03-28 06:49:00 | 3188.11000 | 3194.02000 | 3188.09000 | 3193.98000 | 234.2848 | 747705.7400 | 3191.43962 2014-03-28 06:50:00 | 3193.98000 | 3198.00000 | 3192.00000 | 3195.73000 | 121.2978 | 387555.0300 | 3195.06992 2014-03-28 06:51:00 | 3195.62000 | 3198.00000 | 3188.00000 | 3190.00000 | 201.3710 | 642772.3400 | 3191.98007 2014-03-28 06:52:00 | 3190.99000 | 3198.00000 | 3190.00000 | 3196.92000 | 278.1422 | 888161.0400 | 3193.19019 2014-03-28 06:53:00 | 3197.40000 | 3207.00000 | 3191.00000 | 3204.94000 | 294.9280 | 943433.2200 | 3198.85981 2014-03-28 06:54:00 | 3201.04000 | 3211.58000 | 3190.00000 | 3200.00000 | 255.1902 | 818267.3700 | 3206.50002 2014-03-28 06:55:00 | 3194.89000 | 3200.00000 | 3190.00000 | 3191.16000 | 369.4923 | 1180339.5800 | 3194.49027 2014-03-28 06:56:00 | 3192.48000 | 3193.25000 | 3185.57000 | 3185.57000 | 264.5040 | 843913.4600 | 3190.55034 2014-03-28 06:57:00 | 3185.30000 | 3189.37000 | 3183.00000 | 3189.00000 | 186.3062 | 593780.3200 | 3187.11978 2014-03-28 06:58:00 | 3189.19000 | 3190.00000 | 3186.00000 | 3186.01000 | 164.9178 | 525784.2900 | 3188.15989 2014-03-28 06:59:00 | 3186.00000 | 3186.01000 | 3170.00000 | 3176.04000 | 162.7073 | 517514.8100 | 3180.64986 2014-03-28 07:00:00 | 3177.00000 | 3180.00000 | 3169.98000 | 3177.67000 | 387.5794 | 1230510.2000 | 3174.85992 2014-03-28 07:01:00 | 3176.14000 | 3177.91000 | 3160.00000 | 3160.00000 | 262.5921 | 832661.2400 | 3170.93017 2014-03-28 07:02:00 | 3160.00000 | 3164.96000 | 3152.00000 | 3159.32000 | 308.5476 | 974103.3500 | 3157.05977 2014-03-28 07:03:00 | 3158.43000 | 3165.00000 | 3158.23000 | 3159.12000 | 353.4699 | 1117074.6100 | 3160.30999 2014-03-28 07:04:00 | 3158.99000 | 3165.03000 | 3158.00000 | 3164.64000 | 183.0202 | 578495.6200 | 3160.83001 2014-03-28 07:05:00 | 3165.17000 | 3170.00000 | 3160.02000 | 3163.92000 | 435.9448 | 1379193.9900 | 3163.68929 2014-03-28 07:06:00 | 3162.12000 | 3199.00000 | 3162.00000 | 3181.24000 | 346.9984 | 1102344.3500 | 3176.79982 2014-03-28 07:07:00 | 3181.24000 | 3199.00000 | 3171.33000 | 3178.00000 | 345.9980 | 1099547.0000 | 3177.89978 2014-03-28 07:08:00 | 3177.90000 | 3180.00000 | 3173.73000 | 3177.00000 | 194.0872 | 616754.8100 | 3177.71983 2014-03-28 07:09:00 | 3177.17000 | 3185.45000 | 3174.40000 | 3181.67000 | 328.6425 | 1045411.7800 | 3181.00026 2014-03-28 07:10:00 | 3181.65000 | 3182.05000 | 3169.97000 | 3169.98000 | 279.7825 | 889123.8100 | 3177.91022 2014-03-28 07:11:00 | 3166.54000 | 3176.41000 | 3166.32000 | 3171.11000 | 325.3575 | 1032095.6300 | 3172.18974 2014-03-28 07:12:00 | 3172.26000 | 3176.25000 | 3166.10000 | 3168.87000 | 223.2447 | 707627.7300 | 3169.73963 2014-03-28 07:13:00 | 3168.48000 | 3168.98000 | 3151.00000 | 3151.04000 | 424.7328 | 1342550.9600 | 3160.93038 2014-03-28 07:14:00 | 3153.21000 | 3157.53000 | 3147.21000 | 3152.87000 | 245.3128 | 773235.8600 | 3152.04022 2014-03-28 07:15:00 | 3152.81000 | 3159.61000 | 3145.76000 | 3150.00000 | 281.6616 | 888239.6100 | 3153.57014 2014-03-28 07:16:00 | 3150.00000 | 3155.00000 | 3145.00000 | 3148.40000 | 367.0950 | 1155912.2700 | 3148.80942 2014-03-28 07:17:00 | 3149.68000 | 3155.18000 | 3148.43000 | 3153.30000 | 348.8911 | 1099847.8100 | 3152.41012 2014-03-28 07:18:00 | 3153.00000 | 3159.97000 | 3150.08000 | 3155.25000 | 376.4801 | 1188054.6100 | 3155.69002 2014-03-28 07:19:00 | 3156.97000 | 3163.00000 | 3152.00000 | 3159.14000 | 351.1925 | 1108402.1900 | 3156.11028 2014-03-28 07:20:00 | 3155.09000 | 3162.18000 | 3155.09000 | 3159.74000 | 209.0527 | 660075.5000 | 3157.46018 2014-03-28 07:21:00 | 3159.22000 | 3166.01000 | 3156.03000 | 3163.14000 | 422.9533 | 1337433.3600 | 3162.13044 2014-03-28 07:22:00 | 3163.17000 | 3171.97000 | 3163.00000 | 3166.61000 | 295.5078 | 936077.1600 | 3167.68980 2014-03-28 07:23:00 | 3166.87000 | 3166.87000 | 3160.00000 | 3162.94000 | 371.0192 | 1173155.2600 | 3161.97991 2014-03-28 07:24:00 | 3162.42000 | 3164.19000 | 3160.56000 | 3162.44000 | 241.7592 | 764660.2000 | 3162.89994 2014-03-28 07:25:00 | 3162.89000 | 3164.25000 | 3161.00000 | 3164.25000 | 260.0008 | 822403.2800 | 3163.08006 2014-03-28 07:26:00 | 3165.00000 | 3169.79000 | 3164.68000 | 3167.94000 | 275.3993 | 872286.0700 | 3167.34994 2014-03-28 07:27:00 | 3168.56000 | 3170.00000 | 3162.06000 | 3162.54000 | 377.1257 | 1193877.8900 | 3165.72949 2014-03-28 07:28:00 | 3165.42000 | 3169.20000 | 3162.56000 | 3168.12000 | 346.9196 | 1098354.3800 | 3166.01996 2014-03-28 07:29:00 | 3167.85000 | 3171.60000 | 3167.85000 | 3169.15000 | 188.6481 | 597961.7000 | 3169.71989 2014-03-28 07:30:00 | 3169.15000 | 3169.80000 | 3167.57000 | 3169.00000 | 375.5921 | 1190063.7200 | 3168.50025 2014-03-28 07:31:00 | 3169.00000 | 3170.14000 | 3165.76000 | 3166.21000 | 302.5124 | 958220.0600 | 3167.54023 2014-03-28 07:32:00 | 3166.89000 | 3166.94000 | 3161.95000 | 3162.69000 | 306.5620 | 970185.9300 | 3164.73019 2014-03-28 07:33:00 | 3161.94000 | 3162.60000 | 3149.93000 | 3149.98000 | 226.3960 | 714254.2600 | 3154.88971 2014-03-28 07:34:00 | 3149.74000 | 3158.28000 | 3146.10000 | 3156.11000 | 364.5556 | 1149651.5000 | 3153.56949 2014-03-28 07:35:00 | 3155.22000 | 3156.32000 | 3147.10000 | 3149.02000 | 293.2255 | 923935.8000 | 3150.93958 2014-03-28 07:36:00 | 3147.94000 | 3154.93000 | 3142.88000 | 3144.16000 | 291.0267 | 916032.4900 | 3147.58969 2014-03-28 07:37:00 | 3145.98000 | 3150.03000 | 3140.00000 | 3140.38000 | 310.3543 | 975794.4200 | 3144.13043 2014-03-28 07:38:00 | 3140.96000 | 3149.54000 | 3136.03000 | 3142.41000 | 272.0330 | 854953.5300 | 3142.83026 2014-03-28 07:39:00 | 3141.25000 | 3143.95000 | 3136.04000 | 3137.98000 | 347.2260 | 1090192.3400 | 3139.71956 2014-03-28 07:40:00 | 3138.02000 | 3139.97000 | 3130.00000 | 3130.01000 | 247.4677 | 775912.6700 | 3135.40982 2014-03-28 07:41:00 | 3130.00000 | 3140.00000 | 3127.10000 | 3136.66000 | 361.1236 | 1131739.9400 | 3133.94042 2014-03-28 07:42:00 | 3140.00000 | 3144.24000 | 3136.03000 | 3138.28000 | 322.6312 | 1012923.4000 | 3139.57013 2014-03-28 07:43:00 | 3139.61000 | 3145.02000 | 3138.27000 | 3143.47000 | 309.0325 | 971134.8500 | 3142.50025 2014-03-28 07:44:00 | 3143.49000 | 3145.00000 | 3138.31000 | 3144.00000 | 320.9022 | 1008454.4800 | 3142.56022 2014-03-28 07:45:00 | 3145.00000 | 3147.52000 | 3144.00000 | 3146.03000 | 245.9233 | 773635.4500 | 3145.84026 2014-03-28 07:46:00 | 3146.98000 | 3152.17000 | 3146.00000 | 3152.17000 | 346.8566 | 1092299.7300 | 3149.13962 2014-03-28 07:47:00 | 3153.36000 | 3155.00000 | 3147.40000 | 3155.00000 | 217.3282 | 685038.1600 | 3152.08988 2014-03-28 07:48:00 | 3155.00000 | 3170.00000 | 3153.84000 | 3155.57000 | 366.8105 | 1158479.3900 | 3158.25006 2014-03-28 07:49:00 | 3156.29000 | 3156.29000 | 3150.00000 | 3151.34000 | 309.2394 | 974911.1200 | 3152.60994 2014-03-28 07:50:00 | 3152.06000 | 3152.06000 | 3149.16000 | 3149.16000 | 48.5090 | 152835.8700 | 3150.66998 2014-03-28 07:51:00 | 3149.10000 | 3150.00000 | 3144.32000 | 3149.89000 | 230.9328 | 726946.3500 | 3147.87020 2014-03-28 07:52:00 | 3146.42000 | 3150.00000 | 3144.88000 | 3149.88000 | 347.1057 | 1092910.6200 | 3148.63952 2014-03-28 07:53:00 | 3148.09000 | 3152.31000 | 3147.17000 | 3152.31000 | 183.4113 | 577706.9900 | 3149.79007 2014-03-28 07:54:00 | 3147.48000 | 3152.31000 | 3144.02000 | 3146.00000 | 299.2712 | 941872.4300 | 3147.22012 2014-03-28 07:55:00 | 3145.02000 | 3148.00000 | 3144.24000 | 3147.78000 | 36.1320 | 113665.1700 | 3145.83002 2014-03-28 07:56:00 | 3147.78000 | 3148.98000 | 3145.00000 | 3145.00000 | 71.5741 | 225273.7300 | 3147.42009 2014-03-28 07:57:00 | 3145.87000 | 3148.81000 | 3144.00000 | 3146.00000 | 341.6959 | 1075036.6100 | 3146.17955 2014-03-28 07:58:00 | 3144.00000 | 3147.00000 | 3141.99000 | 3142.18000 | 229.3227 | 721171.9100 | 3144.79020 2014-03-28 07:59:00 | 3141.98000 | 3141.98000 | 3136.04000 | 3136.17000 | 176.0879 | 552470.5300 | 3137.46988 2014-03-28 08:00:00 | 3136.09000 | 3136.87000 | 3125.55000 | 3131.45000 | 201.4318 | 631289.3100 | 3134.01012 2014-03-28 08:01:00 | 3133.50000 | 3136.00000 | 3129.97000 | 3133.76000 | 336.9412 | 1055579.4800 | 3132.83013 2014-03-28 08:02:00 | 3134.71000 | 3135.00000 | 3130.00000 | 3130.00000 | 221.3609 | 693545.8800 | 3133.10006 2014-03-28 08:03:00 | 3130.77000 | 3135.02000 | 3125.67000 | 3132.58000 | 362.8053 | 1136494.5600 | 3132.51945 2014-03-28 08:04:00 | 3130.20000 | 3134.07000 | 3125.55000 | 3126.54000 | 414.2033 | 1295607.4700 | 3127.95044 2014-03-28 08:05:00 | 3127.26000 | 3130.00000 | 3125.65000 | 3126.85000 | 177.4499 | 555203.3400 | 3128.78999 2014-03-28 08:06:00 | 3126.62000 | 3130.02000 | 3125.56000 | 3128.35000 | 414.9735 | 1298253.0600 | 3128.52046 2014-03-28 08:07:00 | 3127.35000 | 3130.00000 | 3127.02000 | 3129.14000 | 341.8156 | 1069308.4100 | 3128.31952 2014-03-28 08:08:00 | 3129.20000 | 3129.20000 | 3123.92000 | 3124.53000 | 331.4698 | 1036108.3700 | 3125.79998 2014-03-28 08:09:00 | 3125.24000 | 3125.45000 | 3124.11000 | 3124.80000 | 110.7978 | 346228.8100 | 3124.86992 2014-03-28 08:10:00 | 3124.26000 | 3127.00000 | 3120.68000 | 3122.81000 | 150.8142 | 471169.2200 | 3124.17020 2014-03-28 08:11:00 | 3124.67000 | 3129.00000 | 3122.79000 | 3128.61000 | 165.1978 | 516299.3100 | 3125.33988 2014-03-28 08:12:00 | 3127.31000 | 3129.39000 | 3121.30000 | 3128.32000 | 348.8369 | 1090600.1900 | 3126.38966 2014-03-28 08:13:00 | 3128.90000 | 3129.96000 | 3125.77000 | 3129.17000 | 241.8879 | 756538.2400 | 3127.63984 2014-03-28 08:14:00 | 3128.69000 | 3130.00000 | 3128.24000 | 3129.00000 | 108.5229 | 339595.1600 | 3129.25010 2014-03-28 08:15:00 | 3129.00000 | 3129.88000 | 3120.00000 | 3126.00000 | 249.6853 | 780376.4300 | 3125.43963 2014-03-28 08:16:00 | 3126.00000 | 3126.00000 | 3103.33000 | 3119.82000 | 379.1091 | 1183426.7700 | 3121.59988 2014-03-28 08:17:00 | 3118.95000 | 3120.90000 | 3110.00000 | 3110.77000 | 451.6952 | 1406465.4900 | 3113.74930 2014-03-28 08:18:00 | 3110.74000 | 3136.00000 | 3110.00000 | 3110.00000 | 448.7439 | 1398052.8300 | 3115.48056 2014-03-28 08:19:00 | 3110.00000 | 3111.34000 | 3100.00000 | 3103.34000 | 375.5736 | 1166287.5400 | 3105.35043 2014-03-28 08:20:00 | 3104.40000 | 3109.67000 | 3098.91000 | 3101.43000 | 404.6936 | 1255388.1800 | 3102.07047 2014-03-28 08:21:00 | 3102.74000 | 3102.82000 | 3090.00000 | 3095.04000 | 394.0157 | 1220313.6800 | 3097.11945 2014-03-28 08:22:00 | 3095.00000 | 3095.06000 | 3085.66000 | 3086.70000 | 405.0283 | 1252035.6500 | 3091.22978 2014-03-28 08:23:00 | 3089.86000 | 3089.86000 | 3068.26000 | 3071.82000 | 284.1796 | 874173.2800 | 3076.12996 2014-03-28 08:24:00 | 3074.84000 | 3080.39000 | 3066.00000 | 3079.63000 | 427.9270 | 1316179.2600 | 3075.70959 2014-03-28 08:25:00 | 3079.70000 | 3080.00000 | 3066.05000 | 3066.05000 | 445.8067 | 1369945.9700 | 3072.95952 2014-03-28 08:26:00 | 3070.00000 | 3080.00000 | 3067.02000 | 3071.74000 | 402.7923 | 1237958.2000 | 3073.44031 2014-03-28 08:27:00 | 3067.67000 | 3071.58000 | 3057.00000 | 3065.00000 | 365.8322 | 1121784.2600 | 3066.39026 2014-03-28 08:28:00 | 3062.19000 | 3077.06000 | 3057.80000 | 3067.84000 | 387.1289 | 1186762.9000 | 3065.54986 2014-03-28 08:29:00 | 3066.75000 | 3068.83000 | 3060.01000 | 3062.74000 | 382.2970 | 1171969.6300 | 3065.59963 2014-03-28 08:30:00 | 3063.36000 | 3066.19000 | 3055.04000 | 3058.00000 | 440.5686 | 1348298.3500 | 3060.35979 2014-03-28 08:31:00 | 3058.52000 | 3070.55000 | 3057.73000 | 3069.78000 | 332.9024 | 1019606.9800 | 3062.78026 2014-03-28 08:32:00 | 3068.93000 | 3080.23000 | 3065.02000 | 3075.00000 | 388.7813 | 1194985.4900 | 3073.67016 2014-03-28 08:33:00 | 3075.00000 | 3088.00000 | 3074.98000 | 3087.31000 | 438.1976 | 1349972.7400 | 3080.73966 2014-03-28 08:34:00 | 3085.90000 | 3099.00000 | 3084.77000 | 3084.93000 | 373.3136 | 1153520.6500 | 3089.95044 2014-03-28 08:35:00 | 3087.62000 | 3088.03000 | 3075.00000 | 3079.55000 | 284.0041 | 875144.4100 | 3081.45037 2014-03-28 08:36:00 | 3079.57000 | 3084.54000 | 3075.00000 | 3080.00000 | 457.9578 | 1410400.1000 | 3079.75968 2014-03-28 08:37:00 | 3080.51000 | 3082.96000 | 3075.87000 | 3078.82000 | 406.0567 | 1249886.8700 | 3078.10956 2014-03-28 08:38:00 | 3077.29000 | 3080.00000 | 3076.04000 | 3077.88000 | 187.9362 | 578396.3000 | 3077.61977 2014-03-28 08:39:00 | 3077.79000 | 3079.85000 | 3075.00000 | 3075.33000 | 122.3822 | 376676.4800 | 3077.87009 2014-03-28 08:40:00 | 3077.65000 | 3078.93000 | 3075.00000 | 3075.00000 | 333.2225 | 1025549.1000 | 3077.67027 2014-03-28 08:41:00 | 3074.89000 | 3074.89000 | 3071.00000 | 3071.00000 | 190.3859 | 584873.0200 | 3072.03975 2014-03-28 08:42:00 | 3071.00000 | 3078.05000 | 3069.11000 | 3074.98000 | 370.0526 | 1137012.4800 | 3072.57031 2014-03-28 08:43:00 | 3071.48000 | 3077.94000 | 3071.34000 | 3073.00000 | 314.8771 | 968429.5300 | 3075.57970 2014-03-28 08:44:00 | 3073.00000 | 3077.98000 | 3069.18000 | 3073.18000 | 402.5363 | 1236977.7000 | 3072.95951 2014-03-28 08:45:00 | 3073.00000 | 3073.00000 | 3069.16000 | 3069.16000 | 312.5666 | 959913.9400 | 3071.06966 2014-03-28 08:46:00 | 3069.14000 | 3072.50000 | 3068.04000 | 3070.65000 | 69.8081 | 214328.2300 | 3070.24996 2014-03-28 08:47:00 | 3072.23000 | 3072.60000 | 3062.00000 | 3063.00000 | 393.2971 | 1207099.4100 | 3069.17963 2014-03-28 08:48:00 | 3062.99000 | 3066.67000 | 3060.00000 | 3060.10000 | 360.9351 | 1105262.5400 | 3062.21942 2014-03-28 08:49:00 | 3061.75000 | 3062.56000 | 3055.00000 | 3056.00000 | 434.7166 | 1329793.6200 | 3058.98952 2014-03-28 08:50:00 | 3056.40000 | 3062.30000 | 3052.00000 | 3056.23000 | 389.0522 | 1189309.2300 | 3056.94028 2014-03-28 08:51:00 | 3054.62000 | 3056.03000 | 3045.00000 | 3045.00000 | 213.0889 | 649906.0600 | 3049.92992 2014-03-28 08:52:00 | 3045.00000 | 3057.82000 | 3038.74000 | 3050.09000 | 412.8043 | 1259094.6800 | 3050.10058 2014-03-28 08:53:00 | 3049.39000 | 3058.07000 | 3049.39000 | 3055.87000 | 339.1717 | 1035657.5700 | 3053.49019 2014-03-28 08:54:00 | 3055.90000 | 3068.29000 | 3055.90000 | 3060.01000 | 349.6013 | 1070437.2600 | 3061.88015 2014-03-28 08:55:00 | 3060.96000 | 3060.96000 | 3058.08000 | 3058.86000 | 220.7668 | 675394.1400 | 3059.30977 2014-03-28 08:56:00 | 3058.34000 | 3060.65000 | 3054.98000 | 3055.85000 | 242.0927 | 740125.8800 | 3057.20021 2014-03-28 08:57:00 | 3055.09000 | 3067.78000 | 3054.75000 | 3065.84000 | 445.9836 | 1364763.6200 | 3060.12053 2014-03-28 08:58:00 | 3065.84000 | 3071.35000 | 3065.00000 | 3071.35000 | 397.0806 | 1218410.0200 | 3068.42007 2014-03-28 08:59:00 | 3072.13000 | 3074.04000 | 3063.10000 | 3074.01000 | 467.6381 | 1434947.3300 | 3068.49971 2014-03-28 09:00:00 | 3074.05000 | 3075.00000 | 3060.00000 | 3068.00000 | 275.6592 | 845714.2000 | 3067.96993 2014-03-28 09:01:00 | 3069.43000 | 3071.73000 | 3068.00000 | 3070.27000 | 228.4892 | 701434.2600 | 3069.87994 2014-03-28 09:02:00 | 3070.32000 | 3072.00000 | 3060.21000 | 3069.48000 | 265.0528 | 813462.9800 | 3069.06024 2014-03-28 09:03:00 | 3065.12000 | 3083.00000 | 3065.12000 | 3078.44000 | 196.4880 | 604228.2300 | 3075.13988 2014-03-28 09:04:00 | 3078.91000 | 3082.99000 | 3074.58000 | 3075.36000 | 299.7854 | 923015.2300 | 3078.91956 2014-03-28 09:05:00 | 3078.24000 | 3082.97000 | 3070.88000 | 3073.29000 | 324.1986 | 997776.1900 | 3077.66985 2014-03-28 09:06:00 | 3073.06000 | 3080.00000 | 3070.65000 | 3074.87000 | 260.5652 | 800972.1000 | 3073.97959 2014-03-28 09:07:00 | 3070.25000 | 3077.00000 | 3070.12000 | 3076.15000 | 291.2030 | 895193.0300 | 3074.12028 2014-03-28 09:08:00 | 3077.00000 | 3077.00000 | 3070.18000 | 3070.95000 | 315.9163 | 970753.7000 | 3072.81962 2014-03-28 09:09:00 | 3072.57000 | 3077.00000 | 3070.88000 | 3075.26000 | 330.8233 | 1017195.6700 | 3074.74035 2014-03-28 09:10:00 | 3076.43000 | 3076.65000 | 3071.51000 | 3073.51000 | 262.6714 | 807433.4700 | 3073.93012 2014-03-28 09:11:00 | 3072.16000 | 3080.91000 | 3072.16000 | 3078.97000 | 357.8975 | 1100942.6000 | 3076.13970 2014-03-28 09:12:00 | 3080.02000 | 3080.97000 | 3070.83000 | 3074.86000 | 199.9122 | 614612.1700 | 3074.41014 2014-03-28 09:13:00 | 3076.98000 | 3076.98000 | 3071.39000 | 3071.77000 | 220.2180 | 676948.0100 | 3073.98986 2014-03-28 09:14:00 | 3073.20000 | 3077.21000 | 3071.91000 | 3074.30000 | 269.5104 | 828510.0000 | 3074.13003 2014-03-28 09:15:00 | 3074.44000 | 3082.97000 | 3073.73000 | 3081.79000 | 295.2572 | 908287.9600 | 3076.25974 2014-03-28 09:16:00 | 3078.00000 | 3088.57000 | 3078.00000 | 3084.61000 | 212.9163 | 656418.8000 | 3082.98975 2014-03-28 09:17:00 | 3086.48000 | 3094.00000 | 3082.92000 | 3090.34000 | 383.7385 | 1185326.0400 | 3088.88982 2014-03-28 09:18:00 | 3091.62000 | 3092.57000 | 3084.59000 | 3088.88000 | 304.9839 | 941738.4000 | 3087.83038 2014-03-28 09:19:00 | 3090.64000 | 3097.00000 | 3085.88000 | 3092.01000 | 376.6695 | 1164300.3500 | 3091.03993 2014-03-28 09:20:00 | 3093.11000 | 3097.47000 | 3092.32000 | 3093.83000 | 261.7964 | 810186.3800 | 3094.71969 2014-03-28 09:21:00 | 3096.41000 | 3097.00000 | 3092.01000 | 3093.96000 | 314.5341 | 973347.8700 | 3094.57042 2014-03-28 09:22:00 | 3093.32000 | 3095.65000 | 3090.00000 | 3090.00000 | 294.9126 | 912150.0600 | 3092.95025 2014-03-28 09:23:00 | 3090.00000 | 3092.10000 | 3088.10000 | 3089.00000 | 248.6881 | 768466.1300 | 3090.07985 2014-03-28 09:24:00 | 3089.00000 | 3089.71000 | 3082.61000 | 3084.92000 | 236.5192 | 729957.2800 | 3086.24994 2014-03-28 09:25:00 | 3084.92000 | 3085.00000 | 3081.00000 | 3084.72000 | 306.7961 | 946002.5400 | 3083.48961 2014-03-28 09:26:00 | 3083.49000 | 3084.13000 | 3065.02000 | 3074.19000 | 180.4269 | 554491.3800 | 3073.21982 2014-03-28 09:27:00 | 3072.81000 | 3072.81000 | 3066.32000 | 3069.11000 | 251.8729 | 772836.6900 | 3068.36024 2014-03-28 09:28:00 | 3069.97000 | 3079.23000 | 3069.30000 | 3070.51000 | 225.5692 | 693013.8900 | 3072.28994 2014-03-28 09:29:00 | 3070.00000 | 3072.09000 | 3068.00000 | 3070.09000 | 221.1321 | 678864.6500 | 3069.95015 2014-03-28 09:30:00 | 3072.09000 | 3072.09000 | 3060.00000 | 3060.93000 | 295.3704 | 905602.8100 | 3065.99004 2014-03-28 09:31:00 | 3061.78000 | 3063.17000 | 3050.02000 | 3051.00000 | 337.2251 | 1030451.9600 | 3055.67946 2014-03-28 09:32:00 | 3051.44000 | 3060.00000 | 3046.08000 | 3054.96000 | 241.2561 | 736308.8300 | 3051.97969 2014-03-28 09:33:00 | 3047.16000 | 3060.00000 | 3047.16000 | 3055.19000 | 249.3349 | 761712.9800 | 3054.97958 2014-03-28 09:34:00 | 3056.13000 | 3063.50000 | 3051.16000 | 3060.00000 | 333.9812 | 1021865.6100 | 3059.65013 2014-03-28 09:35:00 | 3062.95000 | 3065.00000 | 3053.10000 | 3063.90000 | 291.6825 | 892959.8200 | 3061.41024 2014-03-28 09:36:00 | 3061.13000 | 3067.00000 | 3060.29000 | 3066.36000 | 282.1667 | 864680.0600 | 3064.42970 2014-03-28 09:37:00 | 3066.92000 | 3069.00000 | 3065.42000 | 3068.53000 | 237.3031 | 727903.7300 | 3067.40024 2014-03-28 09:38:00 | 3067.56000 | 3068.95000 | 3061.39000 | 3066.20000 | 240.4633 | 736762.6900 | 3063.93026 2014-03-28 09:39:00 | 3064.55000 | 3068.00000 | 3063.00000 | 3065.79000 | 319.9605 | 980822.9100 | 3065.45005 2014-03-28 09:40:00 | 3065.44000 | 3067.62000 | 3062.15000 | 3062.59000 | 315.6414 | 966957.9300 | 3063.47014 2014-03-28 09:41:00 | 3062.63000 | 3069.52000 | 3061.82000 | 3069.52000 | 312.5869 | 958328.8900 | 3065.79969 2014-03-28 09:42:00 | 3069.00000 | 3075.00000 | 3068.43000 | 3072.92000 | 212.3482 | 652480.0800 | 3072.68987 2014-03-28 09:43:00 | 3073.29000 | 3074.95000 | 3062.00000 | 3067.54000 | 334.2262 | 1026799.6400 | 3072.16959 2014-03-28 09:44:00 | 3067.42000 | 3072.09000 | 3066.74000 | 3071.70000 | 362.9481 | 1114265.1600 | 3070.03978 2014-03-28 09:45:00 | 3071.93000 | 3074.99000 | 3067.96000 | 3074.63000 | 238.5629 | 732617.3100 | 3070.96023 2014-03-28 09:46:00 | 3074.28000 | 3074.79000 | 3065.00000 | 3065.68000 | 291.5612 | 895629.2900 | 3071.84011 2014-03-28 09:47:00 | 3072.69000 | 3073.80000 | 3066.06000 | 3070.12000 | 277.1982 | 851042.8200 | 3070.15984 2014-03-28 09:48:00 | 3071.88000 | 3071.88000 | 3066.70000 | 3066.75000 | 309.4988 | 949895.1100 | 3069.13988 2014-03-28 09:49:00 | 3067.31000 | 3071.70000 | 3066.92000 | 3068.29000 | 277.7901 | 852515.7100 | 3068.92001 2014-03-28 09:50:00 | 3070.98000 | 3075.00000 | 3068.50000 | 3070.60000 | 205.5981 | 631689.8900 | 3072.44987 2014-03-28 09:51:00 | 3071.63000 | 3073.72000 | 3068.70000 | 3071.64000 | 237.2909 | 728865.2200 | 3071.61007 2014-03-28 09:52:00 | 3071.22000 | 3072.97000 | 3070.94000 | 3071.97000 | 274.8085 | 844206.0500 | 3071.97986 2014-03-28 09:53:00 | 3071.62000 | 3074.00000 | 3071.46000 | 3071.95000 | 331.2660 | 1017808.0000 | 3072.47957 2014-03-28 09:54:00 | 3072.44000 | 3072.58000 | 3068.15000 | 3071.35000 | 252.5748 | 775467.7500 | 3070.24957 2014-03-28 09:55:00 | 3070.75000 | 3071.75000 | 3056.00000 | 3060.49000 | 342.9982 | 1051917.0100 | 3066.82980 2014-03-28 09:56:00 | 3062.66000 | 3065.00000 | 3056.24000 | 3056.71000 | 246.3053 | 753570.8500 | 3059.49962 2014-03-28 09:57:00 | 3058.54000 | 3059.86000 | 3055.00000 | 3056.94000 | 202.1198 | 617870.1900 | 3056.94999 2014-03-28 09:58:00 | 3057.42000 | 3060.35000 | 3056.12000 | 3059.41000 | 290.6515 | 888899.3700 | 3058.30014 2014-03-28 09:59:00 | 3058.71000 | 3060.38000 | 3050.99000 | 3057.42000 | 256.4219 | 783945.8600 | 3057.25016 2014-03-28 10:00:00 | 3057.86000 | 3060.40000 | 3056.14000 | 3060.02000 | 308.0187 | 942176.7700 | 3058.82987 2014-03-28 10:01:00 | 3059.84000 | 3060.40000 | 3049.78000 | 3049.98000 | 248.2019 | 757797.6100 | 3053.15015 2014-03-28 10:02:00 | 3049.98000 | 3055.36000 | 3048.80000 | 3049.54000 | 227.0669 | 692824.1200 | 3051.18977 2014-03-28 10:03:00 | 3049.73000 | 3053.11000 | 3035.51000 | 3039.96000 | 328.1858 | 999706.1700 | 3046.15954 2014-03-28 10:04:00 | 3039.94000 | 3040.00000 | 3034.00000 | 3034.00000 | 272.6759 | 828157.5400 | 3037.14963 2014-03-28 10:05:00 | 3034.96000 | 3035.25000 | 3027.10000 | 3029.70000 | 328.4863 | 995628.6100 | 3030.95960 2014-03-28 10:06:00 | 3027.82000 | 3037.96000 | 3027.10000 | 3034.67000 | 219.1791 | 664224.5500 | 3030.50994 2014-03-28 10:07:00 | 3032.20000 | 3040.00000 | 3031.18000 | 3035.39000 | 248.2498 | 753860.0200 | 3036.69998 2014-03-28 10:08:00 | 3035.35000 | 3043.00000 | 3030.00000 | 3037.24000 | 281.5023 | 854384.9300 | 3035.09021 2014-03-28 10:09:00 | 3036.63000 | 3042.82000 | 3035.57000 | 3038.28000 | 230.3528 | 700129.8800 | 3039.38022 2014-03-28 10:10:00 | 3040.34000 | 3046.68000 | 3038.45000 | 3041.21000 | 312.7054 | 950833.7200 | 3040.66952 2014-03-28 10:11:00 | 3040.04000 | 3041.55000 | 3036.06000 | 3036.69000 | 211.8048 | 643365.5700 | 3037.53964 2014-03-28 10:12:00 | 3036.07000 | 3039.58000 | 3033.96000 | 3034.31000 | 227.2879 | 689959.7600 | 3035.61985 2014-03-28 10:13:00 | 3034.66000 | 3035.15000 | 3032.00000 | 3032.97000 | 55.8610 | 169483.9200 | 3034.03002 2014-03-28 10:14:00 | 3032.01000 | 3042.00000 | 3032.01000 | 3036.33000 | 212.2200 | 644191.6400 | 3035.49000 2014-03-28 10:15:00 | 3035.39000 | 3040.06000 | 3034.56000 | 3036.56000 | 341.0696 | 1035633.8300 | 3036.42995 2014-03-28 10:16:00 | 3037.61000 | 3038.07000 | 3032.06000 | 3034.75000 | 203.8937 | 618980.6800 | 3035.80025 2014-03-28 10:17:00 | 3033.73000 | 3040.17000 | 3030.02000 | 3033.61000 | 301.1168 | 913549.2400 | 3033.86969 2014-03-28 10:18:00 | 3033.10000 | 3039.44000 | 3030.05000 | 3037.32000 | 281.2814 | 853677.9000 | 3034.96013 2014-03-28 10:19:00 | 3038.07000 | 3039.00000 | 3035.66000 | 3039.00000 | 225.5047 | 684954.7100 | 3037.42961 2014-03-28 10:20:00 | 3035.99000 | 3046.39000 | 3033.82000 | 3042.93000 | 190.7909 | 580017.6700 | 3040.07006 2014-03-28 10:21:00 | 3042.41000 | 3045.00000 | 3040.32000 | 3040.92000 | 294.2563 | 895268.9300 | 3042.47965 2014-03-28 10:22:00 | 3041.03000 | 3042.96000 | 3040.04000 | 3041.24000 | 340.7470 | 1036402.4600 | 3041.55967 2014-03-28 10:23:00 | 3040.60000 | 3041.72000 | 3035.07000 | 3040.41000 | 211.5092 | 642539.5200 | 3037.87994 2014-03-28 10:24:00 | 3040.50000 | 3041.11000 | 3035.20000 | 3037.59000 | 239.2293 | 726752.2300 | 3037.88994 2014-03-28 10:25:00 | 3036.62000 | 3045.00000 | 3035.45000 | 3041.33000 | 256.5234 | 779451.4600 | 3038.52028 2014-03-28 10:26:00 | 3040.34000 | 3044.70000 | 3035.74000 | 3038.34000 | 259.9471 | 790288.4500 | 3040.18975 2014-03-28 10:27:00 | 3037.55000 | 3042.87000 | 3036.43000 | 3040.70000 | 177.7503 | 540101.3500 | 3038.54002 2014-03-28 10:28:00 | 3040.59000 | 3042.83000 | 3038.09000 | 3042.74000 | 216.7760 | 658940.6000 | 3039.72972 2014-03-28 10:29:00 | 3041.29000 | 3046.46000 | 3041.16000 | 3046.16000 | 254.4360 | 774582.1000 | 3044.30967 2014-03-28 10:30:00 | 3046.16000 | 3056.05000 | 3043.44000 | 3053.80000 | 182.3341 | 555962.3500 | 3049.14025 2014-03-28 10:31:00 | 3048.25000 | 3066.59000 | 3048.09000 | 3060.91000 | 197.5008 | 603584.2600 | 3056.11005 2014-03-28 10:32:00 | 3060.02000 | 3067.90000 | 3060.00000 | 3060.00000 | 248.8039 | 762252.9900 | 3063.67031 2014-03-28 10:33:00 | 3062.93000 | 3067.20000 | 3060.00000 | 3065.66000 | 256.6217 | 786124.6200 | 3063.36014 2014-03-28 10:34:00 | 3062.75000 | 3067.95000 | 3061.12000 | 3062.70000 | 203.6577 | 624041.8400 | 3064.16985 2014-03-28 10:35:00 | 3062.94000 | 3064.91000 | 3058.17000 | 3058.97000 | 249.5951 | 764160.2100 | 3061.59960 2014-03-28 10:36:00 | 3058.91000 | 3059.95000 | 3035.00000 | 3055.47000 | 146.4811 | 447309.2100 | 3053.70005 2014-03-28 10:37:00 | 3055.25000 | 3058.01000 | 3053.09000 | 3057.00000 | 188.4351 | 575776.5000 | 3055.56970 2014-03-28 10:38:00 | 3055.84000 | 3056.95000 | 3053.09000 | 3054.80000 | 225.6618 | 689338.0400 | 3054.74013 2014-03-28 10:39:00 | 3054.11000 | 3054.93000 | 3045.04000 | 3045.04000 | 116.4681 | 355544.4800 | 3052.71993 2014-03-28 10:40:00 | 3045.02000 | 3046.14000 | 3038.27000 | 3038.35000 | 212.5799 | 646800.0000 | 3042.62000 2014-03-28 10:41:00 | 3039.01000 | 3040.00000 | 3033.00000 | 3035.91000 | 249.0242 | 756281.4900 | 3036.98034 2014-03-28 10:42:00 | 3036.68000 | 3039.96000 | 3025.80000 | 3026.10000 | 244.9870 | 742469.7200 | 3030.64976 2014-03-28 10:43:00 | 3025.03000 | 3032.87000 | 3025.00000 | 3026.16000 | 225.5792 | 682747.0500 | 3026.63994 2014-03-28 10:44:00 | 3026.10000 | 3030.00000 | 3025.00000 | 3026.08000 | 290.9631 | 880855.8700 | 3027.38030 2014-03-28 10:45:00 | 3026.08000 | 3029.72000 | 3020.02000 | 3020.95000 | 237.6939 | 719211.7800 | 3025.79030 2014-03-28 10:46:00 | 3020.47000 | 3026.00000 | 3010.00000 | 3010.00000 | 238.2960 | 719658.6800 | 3020.01969 2014-03-28 10:47:00 | 3009.00000 | 3010.00000 | 2980.00000 | 2989.98000 | 435.0885 | 1302681.0500 | 2994.05979 2014-03-28 10:48:00 | 2985.71000 | 2994.75000 | 2981.00000 | 2989.98000 | 236.5003 | 706525.7400 | 2987.42002 2014-03-28 10:49:00 | 2990.00000 | 2998.00000 | 2990.00000 | 2990.00000 | 318.2823 | 952689.1100 | 2993.22025 2014-03-28 10:50:00 | 2990.00000 | 2991.55000 | 2963.04000 | 2975.40000 | 376.6162 | 1121969.5100 | 2979.07952 2014-03-28 10:51:00 | 2967.80000 | 2983.75000 | 2960.00000 | 2960.25000 | 326.9856 | 969780.2800 | 2965.81952 2014-03-28 10:52:00 | 2960.07000 | 2979.41000 | 2956.00000 | 2970.17000 | 276.4258 | 818922.4700 | 2962.53961 2014-03-28 10:53:00 | 2970.17000 | 2980.00000 | 2953.00000 | 2958.64000 | 276.7674 | 821943.6500 | 2969.79975 2014-03-28 10:54:00 | 2957.50000 | 3008.47000 | 2950.00000 | 2975.00000 | 348.5124 | 1033276.7100 | 2964.82029 2014-03-28 10:55:00 | 2961.12000 | 2985.00000 | 2960.00000 | 2976.90000 | 316.0305 | 940067.4200 | 2974.61005 2014-03-28 10:56:00 | 2976.87000 | 2986.40000 | 2966.00000 | 2972.58000 | 301.5111 | 896639.7400 | 2973.82011 2014-03-28 10:57:00 | 2972.58000 | 3026.00000 | 2970.61000 | 2973.48000 | 286.4840 | 852814.3900 | 2976.83039 2014-03-28 10:58:00 | 2972.58000 | 2973.97000 | 2970.00000 | 2971.00000 | 160.1399 | 475970.9700 | 2972.21999 2014-03-28 10:59:00 | 2970.00000 | 2973.23000 | 2965.24000 | 2966.22000 | 213.7781 | 634424.9100 | 2967.67986 2014-03-28 11:00:00 | 2967.15000 | 2972.80000 | 2966.00000 | 2967.00000 | 246.5008 | 731700.6400 | 2968.35007 2014-03-28 11:01:00 | 2966.30000 | 2974.00000 | 2965.16000 | 2968.67000 | 269.9684 | 801533.5300 | 2968.98986 2014-03-28 11:02:00 | 2969.93000 | 2974.99000 | 2968.00000 | 2974.00000 | 262.3893 | 779220.2300 | 2969.70994 2014-03-28 11:03:00 | 2974.00000 | 2985.63000 | 2968.62000 | 2984.27000 | 238.7354 | 710421.6000 | 2975.76963 2014-03-28 11:04:00 | 2987.00000 | 2988.00000 | 2980.00000 | 2984.00000 | 271.4766 | 809505.0900 | 2981.85969 2014-03-28 11:05:00 | 2983.87000 | 2990.00000 | 2981.78000 | 2986.56000 | 256.3769 | 765436.1000 | 2985.58973 2014-03-28 11:06:00 | 2985.62000 | 2992.01000 | 2985.62000 | 2989.30000 | 201.4209 | 602228.2900 | 2989.90006 2014-03-28 11:07:00 | 2989.28000 | 2990.00000 | 2981.00000 | 2982.71000 | 246.0048 | 734629.1400 | 2986.23957 2014-03-28 11:08:00 | 2981.03000 | 2990.20000 | 2979.39000 | 2985.88000 | 210.1262 | 627113.2100 | 2984.45973 2014-03-28 11:09:00 | 2985.44000 | 2990.00000 | 2983.16000 | 2988.72000 | 265.7234 | 793678.5300 | 2986.86030 2014-03-28 11:10:00 | 2988.36000 | 2990.00000 | 2985.15000 | 2986.87000 | 338.7181 | 1012079.4300 | 2987.96978 2014-03-28 11:11:00 | 2986.97000 | 2989.88000 | 2982.06000 | 2985.53000 | 290.2328 | 866937.0700 | 2987.04027 2014-03-28 11:12:00 | 2985.04000 | 2989.84000 | 2981.00000 | 2989.04000 | 170.3969 | 508769.3900 | 2985.78982 2014-03-28 11:13:00 | 2989.94000 | 2990.00000 | 2987.28000 | 2988.78000 | 159.6041 | 477012.0400 | 2988.72022 2014-03-28 11:14:00 | 2988.70000 | 2990.00000 | 2987.75000 | 2989.96000 | 82.7780 | 247458.9300 | 2989.42994 2014-03-28 11:15:00 | 2990.00000 | 2995.00000 | 2989.96000 | 2991.18000 | 214.2413 | 640742.1900 | 2990.75009 2014-03-28 11:16:00 | 2992.05000 | 2996.95000 | 2989.96000 | 2993.54000 | 210.3048 | 629494.7300 | 2993.24963 2014-03-28 11:17:00 | 2993.03000 | 3010.00000 | 2993.03000 | 3005.08000 | 214.4110 | 643970.7100 | 3003.44007 2014-03-28 11:18:00 | 3008.00000 | 3018.80000 | 3004.00000 | 3008.95000 | 288.2757 | 867686.8000 | 3009.91959 2014-03-28 11:19:00 | 3008.50000 | 3008.98000 | 3000.00000 | 3002.40000 | 233.0808 | 699627.1000 | 3001.65006 2014-03-28 11:20:00 | 3001.23000 | 3009.25000 | 3001.23000 | 3008.65000 | 200.2028 | 601499.2100 | 3004.45018 2014-03-28 11:21:00 | 3008.95000 | 3015.00000 | 3005.52000 | 3009.49000 | 299.3386 | 901102.0800 | 3010.30987 2014-03-28 11:22:00 | 3009.98000 | 3012.80000 | 3001.00000 | 3004.55000 | 198.1312 | 595548.8200 | 3005.83008 2014-03-28 11:23:00 | 3001.04000 | 3007.58000 | 3000.20000 | 3002.94000 | 295.4029 | 887115.7100 | 3003.07029 2014-03-28 11:24:00 | 3004.97000 | 3007.61000 | 3001.00000 | 3007.61000 | 162.4597 | 488098.9300 | 3004.42999 2014-03-28 11:25:00 | 3007.61000 | 3009.00000 | 3005.97000 | 3008.00000 | 105.3579 | 316962.8800 | 3008.43993 2014-03-28 11:26:00 | 3008.00000 | 3009.00000 | 3006.49000 | 3008.24000 | 146.5509 | 440835.3900 | 3008.07004 2014-03-28 11:27:00 | 3008.00000 | 3012.98000 | 3008.00000 | 3010.00000 | 279.4239 | 841395.7300 | 3011.18036 2014-03-28 11:28:00 | 3009.98000 | 3012.88000 | 3002.23000 | 3004.83000 | 343.3687 | 1032760.4000 | 3007.72986 2014-03-28 11:29:00 | 3005.33000 | 3010.00000 | 3002.00000 | 3003.62000 | 280.4950 | 843207.2500 | 3006.13954 2014-03-28 11:30:00 | 3003.00000 | 3004.95000 | 2990.00000 | 2991.97000 | 261.5113 | 784254.0200 | 2998.93011 2014-03-28 11:31:00 | 2991.98000 | 2992.00000 | 2981.01000 | 2983.16000 | 263.0417 | 785776.6800 | 2987.27015 2014-03-28 11:32:00 | 2984.57000 | 2987.00000 | 2981.01000 | 2981.01000 | 147.9310 | 441553.3600 | 2984.86005 2014-03-28 11:33:00 | 2981.01000 | 2986.99000 | 2960.00000 | 2985.02000 | 243.1961 | 724155.2100 | 2977.65968 2014-03-28 11:34:00 | 2985.02000 | 2990.00000 | 2982.34000 | 2982.34000 | 182.4588 | 545150.4600 | 2987.79993 2014-03-28 11:35:00 | 2983.11000 | 2999.00000 | 2981.62000 | 2997.61000 | 281.9619 | 842736.1800 | 2988.83018 2014-03-28 11:36:00 | 2998.53000 | 3007.59000 | 2997.00000 | 3005.75000 | 236.3477 | 709799.3300 | 3003.19982 2014-03-28 11:37:00 | 3003.70000 | 3012.88000 | 3003.00000 | 3010.73000 | 210.4688 | 633165.9300 | 3008.35992 2014-03-28 11:38:00 | 3013.00000 | 3019.00000 | 3009.55000 | 3011.47000 | 371.7932 | 1120168.4100 | 3012.88039 2014-03-28 11:39:00 | 3015.00000 | 3024.01000 | 3015.00000 | 3022.84000 | 145.4848 | 439118.1600 | 3018.30975 2014-03-28 11:40:00 | 3024.00000 | 3032.98000 | 3022.46000 | 3030.68000 | 227.5767 | 688913.2000 | 3027.16975 2014-03-28 11:41:00 | 3032.64000 | 3051.00000 | 3025.00000 | 3028.55000 | 268.9811 | 816045.5500 | 3033.84009 2014-03-28 11:42:00 | 3028.12000 | 3044.00000 | 3021.91000 | 3021.95000 | 237.0190 | 717740.9900 | 3028.19992 2014-03-28 11:43:00 | 3022.12000 | 3023.80000 | 3016.00000 | 3017.02000 | 151.7441 | 458156.3500 | 3019.27020 2014-03-28 11:44:00 | 3018.00000 | 3033.36000 | 3001.06000 | 3016.40000 | 308.3823 | 930521.9800 | 3017.43023 2014-03-28 11:45:00 | 3017.41000 | 3025.00000 | 3013.57000 | 3022.00000 | 275.4173 | 831798.7500 | 3020.13975 2014-03-28 11:46:00 | 3020.00000 | 3024.36000 | 3016.00000 | 3021.82000 | 266.5638 | 804676.3500 | 3018.70034 2014-03-28 11:47:00 | 3023.15000 | 3025.94000 | 3017.97000 | 3025.00000 | 280.0759 | 846543.3000 | 3022.54962 2014-03-28 11:48:00 | 3026.00000 | 3034.07000 | 3025.92000 | 3033.51000 | 159.6529 | 483965.4100 | 3031.36015 2014-03-28 11:49:00 | 3033.51000 | 3038.03000 | 3030.00000 | 3033.96000 | 178.0580 | 540244.0600 | 3034.08988 2014-03-28 11:50:00 | 3031.09000 | 3038.07000 | 3029.31000 | 3032.54000 | 292.5274 | 887852.8500 | 3035.10975 2014-03-28 11:51:00 | 3033.05000 | 3035.01000 | 3021.00000 | 3021.06000 | 226.6979 | 685928.9200 | 3025.73984 2014-03-28 11:52:00 | 3021.45000 | 3024.02000 | 3020.02000 | 3021.10000 | 197.8498 | 597862.5200 | 3021.79999 2014-03-28 11:53:00 | 3021.10000 | 3024.99000 | 3020.00000 | 3023.92000 | 290.6857 | 878710.9100 | 3022.88959 2014-03-28 11:54:00 | 3024.00000 | 3029.85000 | 3021.00000 | 3025.76000 | 200.1133 | 605010.6000 | 3023.34022 2014-03-28 11:55:00 | 3027.38000 | 3029.09000 | 3021.00000 | 3026.31000 | 223.7462 | 677037.9500 | 3025.91972 2014-03-28 11:56:00 | 3025.57000 | 3039.66000 | 3025.38000 | 3038.11000 | 250.2926 | 759640.6700 | 3035.01022 2014-03-28 11:57:00 | 3039.22000 | 3051.00000 | 3037.90000 | 3051.00000 | 184.8508 | 563055.6000 | 3046.00005 2014-03-28 11:58:00 | 3048.24000 | 3068.00000 | 3048.07000 | 3065.00000 | 395.9885 | 1210988.0400 | 3058.13980 2014-03-28 11:59:00 | 3066.17000 | 3070.00000 | 3051.00000 | 3051.21000 | 207.9652 | 636789.3900 | 3061.99967 2014-03-28 12:00:00 | 3051.02000 | 3055.00000 | 3043.78000 | 3047.00000 | 311.7358 | 950494.6600 | 3049.03957 2014-03-28 12:01:00 | 3046.91000 | 3067.34000 | 3045.78000 | 3054.73000 | 331.0373 | 1010061.0600 | 3051.19971 2014-03-28 12:02:00 | 3053.36000 | 3058.71000 | 3051.00000 | 3054.85000 | 283.1781 | 864542.8300 | 3052.99983 2014-03-28 12:03:00 | 3056.36000 | 3067.94000 | 3054.37000 | 3062.88000 | 417.6598 | 1277734.0700 | 3059.26997 2014-03-28 12:04:00 | 3062.85000 | 3067.83000 | 3056.11000 | 3061.58000 | 378.6641 | 1159704.5800 | 3062.62051 2014-03-28 12:05:00 | 3062.98000 | 3063.00000 | 3043.00000 | 3050.53000 | 338.9834 | 1033980.7200 | 3050.24037 2014-03-28 12:06:00 | 3051.49000 | 3052.99000 | 3044.77000 | 3048.99000 | 269.1322 | 820977.0700 | 3050.46019 2014-03-28 12:07:00 | 3046.52000 | 3048.27000 | 3023.02000 | 3033.27000 | 343.4418 | 1043527.3100 | 3038.44020 2014-03-28 12:08:00 | 3034.07000 | 3049.50000 | 3033.02000 | 3049.50000 | 340.0294 | 1033699.4400 | 3040.02993 2014-03-28 12:09:00 | 3049.50000 | 3050.98000 | 3037.82000 | 3046.02000 | 360.4953 | 1097834.0100 | 3045.34944 2014-03-28 12:10:00 | 3046.73000 | 3048.28000 | 3033.10000 | 3041.00000 | 292.5459 | 888921.1300 | 3038.56961 2014-03-28 12:11:00 | 3043.70000 | 3048.55000 | 3041.02000 | 3044.71000 | 270.3956 | 823067.8500 | 3043.93961 2014-03-28 12:12:00 | 3044.71000 | 3048.65000 | 3041.10000 | 3048.24000 | 219.5508 | 668128.2000 | 3043.16006 2014-03-28 12:13:00 | 3046.80000 | 3050.00000 | 3045.38000 | 3049.90000 | 338.4101 | 1031538.4400 | 3048.19002 2014-03-28 12:14:00 | 3050.00000 | 3050.00000 | 3047.02000 | 3048.89000 | 469.4393 | 1431325.1400 | 3049.00990 2014-03-28 12:15:00 | 3048.36000 | 3049.95000 | 3042.00000 | 3044.23000 | 381.7137 | 1162772.6300 | 3046.19046 2014-03-28 12:16:00 | 3043.99000 | 3047.05000 | 3041.08000 | 3045.12000 | 414.6675 | 1261994.8600 | 3043.38966 2014-03-28 12:17:00 | 3047.00000 | 3047.00000 | 3042.31000 | 3047.00000 | 366.9999 | 1117665.1200 | 3045.40999 2014-03-28 12:18:00 | 3047.00000 | 3054.05000 | 3047.00000 | 3053.12000 | 73.7641 | 224852.7700 | 3048.27010 2014-03-28 12:19:00 | 3053.18000 | 3054.96000 | 3047.09000 | 3049.76000 | 423.9761 | 1293016.6400 | 3049.73946 2014-03-28 12:20:00 | 3049.84000 | 3050.00000 | 3045.19000 | 3050.00000 | 283.3029 | 863530.0400 | 3048.08027 2014-03-28 12:21:00 | 3050.00000 | 3050.00000 | 3045.20000 | 3046.57000 | 224.2678 | 683642.1500 | 3048.32984 2014-03-28 12:22:00 | 3045.64000 | 3050.00000 | 3045.20000 | 3047.89000 | 325.3350 | 991452.0000 | 3047.48053 2014-03-28 12:23:00 | 3046.11000 | 3050.05000 | 3042.00000 | 3042.00000 | 333.8274 | 1017315.6900 | 3047.42972 2014-03-28 12:24:00 | 3041.99000 | 3044.13000 | 3033.00000 | 3042.44000 | 236.8668 | 720110.5800 | 3040.14975 2014-03-28 12:25:00 | 3040.40000 | 3042.69000 | 3028.00000 | 3031.54000 | 458.0795 | 1392007.4800 | 3038.78993 2014-03-28 12:26:00 | 3041.02000 | 3041.91000 | 3033.66000 | 3041.31000 | 472.9183 | 1437264.8400 | 3039.13974 2014-03-28 12:27:00 | 3041.60000 | 3042.94000 | 3040.00000 | 3040.13000 | 324.2928 | 986226.4200 | 3041.16030 2014-03-28 12:28:00 | 3041.52000 | 3041.57000 | 3036.58000 | 3039.82000 | 402.6581 | 1223492.7300 | 3038.53975 2014-03-28 12:29:00 | 3039.01000 | 3041.60000 | 3037.00000 | 3039.12000 | 323.1954 | 982197.1700 | 3039.01951 2014-03-28 12:30:00 | 3038.26000 | 3041.72000 | 3037.46000 | 3040.00000 | 293.6236 | 892513.0200 | 3039.65035 2014-03-28 12:31:00 | 3040.00000 | 3040.90000 | 3037.23000 | 3040.47000 | 283.6647 | 862056.9900 | 3038.99951 2014-03-28 12:32:00 | 3037.90000 | 3040.67000 | 3035.09000 | 3037.12000 | 393.9533 | 1196609.5600 | 3037.44042 2014-03-28 12:33:00 | 3035.80000 | 3038.72000 | 3031.14000 | 3031.14000 | 424.9014 | 1289779.7800 | 3035.48020 2014-03-28 12:34:00 | 3031.14000 | 3035.00000 | 3029.32000 | 3031.99000 | 360.4199 | 1092980.4400 | 3032.51998 2014-03-28 12:35:00 | 3032.30000 | 3034.64000 | 3023.30000 | 3023.33000 | 326.4747 | 988424.8800 | 3027.56943 2014-03-28 12:36:00 | 3023.30000 | 3026.38000 | 3021.02000 | 3023.23000 | 281.3361 | 850560.4600 | 3023.28964 2014-03-28 12:37:00 | 3023.62000 | 3025.22000 | 3021.00000 | 3023.75000 | 432.9973 | 1308777.6100 | 3022.59962 2014-03-28 12:38:00 | 3023.31000 | 3028.66000 | 3020.02000 | 3028.66000 | 195.4939 | 591089.3900 | 3023.57025 2014-03-28 12:39:00 | 3028.92000 | 3038.11000 | 3020.00000 | 3035.81000 | 312.6548 | 948235.3300 | 3032.85050 2014-03-28 12:40:00 | 3035.93000 | 3035.93000 | 3025.77000 | 3030.84000 | 491.6906 | 1490633.7700 | 3031.65009 2014-03-28 12:41:00 | 3031.74000 | 3038.97000 | 3028.99000 | 3038.90000 | 364.4143 | 1104980.8200 | 3032.21051 2014-03-28 12:42:00 | 3037.66000 | 3040.97000 | 3036.07000 | 3037.06000 | 367.8075 | 1117329.0700 | 3037.80969 2014-03-28 12:43:00 | 3037.70000 | 3044.00000 | 3036.00000 | 3039.76000 | 275.8100 | 838106.5300 | 3038.71000 2014-03-28 12:44:00 | 3041.05000 | 3043.96000 | 3038.06000 | 3039.55000 | 312.5375 | 950442.1500 | 3041.04975 2014-03-28 12:45:00 | 3038.57000 | 3042.89000 | 3035.21000 | 3039.08000 | 339.6034 | 1032340.0000 | 3039.84038 2014-03-28 12:46:00 | 3039.05000 | 3042.97000 | 3038.00000 | 3042.94000 | 356.9685 | 1085037.8700 | 3039.58983 2014-03-28 12:47:00 | 3042.37000 | 3042.37000 | 3035.12000 | 3037.73000 | 316.8509 | 962735.6100 | 3038.45009 2014-03-28 12:48:00 | 3035.53000 | 3040.94000 | 3035.20000 | 3038.11000 | 275.6884 | 837259.9700 | 3036.97985 2014-03-28 12:49:00 | 3039.95000 | 3040.99000 | 3035.18000 | 3038.58000 | 414.6994 | 1259977.0500 | 3038.28992 2014-03-28 12:50:00 | 3037.01000 | 3040.46000 | 3035.50000 | 3036.38000 | 356.8763 | 1083776.1200 | 3036.83957 2014-03-28 12:51:00 | 3035.81000 | 3036.70000 | 3033.86000 | 3034.74000 | 272.0834 | 825794.8900 | 3035.08030 2014-03-28 12:52:00 | 3034.10000 | 3037.93000 | 3033.20000 | 3034.34000 | 254.8492 | 773418.9800 | 3034.80994 2014-03-28 12:53:00 | 3034.88000 | 3035.61000 | 3031.00000 | 3031.38000 | 468.7748 | 1421746.7900 | 3032.89920 2014-03-28 12:54:00 | 3031.23000 | 3039.19000 | 3030.41000 | 3032.82000 | 260.9887 | 792131.9700 | 3035.11989 2014-03-28 12:55:00 | 3034.22000 | 3035.91000 | 3031.23000 | 3033.89000 | 392.0884 | 1189411.9100 | 3033.52980 2014-03-28 12:56:00 | 3034.44000 | 3035.35000 | 3031.58000 | 3035.23000 | 275.1259 | 834657.5400 | 3033.72963 2014-03-28 12:57:00 | 3035.36000 | 3040.61000 | 3035.23000 | 3040.61000 | 161.5571 | 490805.6900 | 3037.96985 2014-03-28 12:58:00 | 3042.05000 | 3046.20000 | 3040.00000 | 3046.20000 | 290.8237 | 884816.7500 | 3042.45036 2014-03-28 12:59:00 | 3046.32000 | 3056.73000 | 3045.03000 | 3056.73000 | 236.2636 | 721171.2300 | 3052.40028 2014-03-28 13:00:00 | 3055.75000 | 3060.00000 | 3052.94000 | 3059.32000 | 159.1432 | 486414.7300 | 3056.46016 2014-03-28 13:01:00 | 3060.00000 | 3073.00000 | 3056.03000 | 3062.26000 | 326.1207 | 999185.0100 | 3063.85008 2014-03-28 13:02:00 | 3061.17000 | 3073.00000 | 3057.55000 | 3065.16000 | 411.6534 | 1260939.6900 | 3063.11045 2014-03-28 13:03:00 | 3065.35000 | 3068.00000 | 3065.00000 | 3066.86000 | 430.3356 | 1319765.9700 | 3066.82939 2014-03-28 13:04:00 | 3066.46000 | 3071.91000 | 3057.91000 | 3062.93000 | 354.6175 | 1086384.9000 | 3063.53971 2014-03-28 13:05:00 | 3061.10000 | 3071.65000 | 3057.69000 | 3066.67000 | 342.5125 | 1049567.9000 | 3064.32028 2014-03-28 13:06:00 | 3067.03000 | 3074.93000 | 3066.27000 | 3073.02000 | 386.7090 | 1187088.3400 | 3069.71988 2014-03-28 13:07:00 | 3073.16000 | 3077.98000 | 3072.83000 | 3075.97000 | 174.2353 | 535806.5100 | 3075.18973 2014-03-28 13:08:00 | 3074.03000 | 3077.99000 | 3071.06000 | 3075.41000 | 395.2307 | 1215370.0500 | 3075.09009 2014-03-28 13:09:00 | 3076.51000 | 3078.00000 | 3075.04000 | 3076.00000 | 193.4928 | 595259.4200 | 3076.39018 2014-03-28 13:10:00 | 3078.00000 | 3080.00000 | 3076.39000 | 3079.00000 | 328.6500 | 1011771.9200 | 3078.57000 2014-03-28 13:11:00 | 3079.00000 | 3080.00000 | 3061.89000 | 3070.00000 | 306.3984 | 941932.9900 | 3074.20984 2014-03-28 13:12:00 | 3070.00000 | 3082.00000 | 3062.77000 | 3081.99000 | 341.9416 | 1050844.6200 | 3073.17017 2014-03-28 13:13:00 | 3075.10000 | 3082.00000 | 3075.10000 | 3082.00000 | 276.7692 | 852114.1200 | 3078.78993 2014-03-28 13:14:00 | 3080.16000 | 3087.15000 | 3077.20000 | 3087.13000 | 271.1550 | 835721.5400 | 3082.08044 2014-03-28 13:15:00 | 3087.98000 | 3088.00000 | 3077.52000 | 3081.00000 | 316.0104 | 974089.5700 | 3082.46005 2014-03-28 13:16:00 | 3083.98000 | 3090.00000 | 3083.00000 | 3088.08000 | 343.3816 | 1059599.9800 | 3085.78017 2014-03-28 13:17:00 | 3087.61000 | 3089.00000 | 3080.52000 | 3083.14000 | 408.8867 | 1260920.5600 | 3083.78956 2014-03-28 13:18:00 | 3083.38000 | 3095.37000 | 3080.57000 | 3093.43000 | 334.7499 | 1034199.7100 | 3089.46999 2014-03-28 13:19:00 | 3090.35000 | 3093.95000 | 3090.35000 | 3093.21000 | 382.5346 | 1182896.2100 | 3092.25933 2014-03-28 13:20:00 | 3091.77000 | 3093.42000 | 3078.00000 | 3078.65000 | 329.3461 | 1016579.1800 | 3086.65958 2014-03-28 13:21:00 | 3078.66000 | 3087.28000 | 3078.66000 | 3080.00000 | 282.7661 | 871872.5300 | 3083.36965 2014-03-28 13:22:00 | 3079.81000 | 3087.28000 | 3078.70000 | 3087.28000 | 363.6779 | 1121531.4900 | 3083.85975 2014-03-28 13:23:00 | 3087.28000 | 3092.91000 | 3087.28000 | 3089.75000 | 267.3753 | 826085.3100 | 3089.60959 2014-03-28 13:24:00 | 3089.77000 | 3095.00000 | 3089.77000 | 3095.00000 | 171.8699 | 531353.0500 | 3091.60000 2014-03-28 13:25:00 | 3095.00000 | 3099.00000 | 3093.13000 | 3096.58000 | 296.3232 | 917508.6700 | 3096.31031 2014-03-28 13:26:00 | 3095.25000 | 3099.02000 | 3093.17000 | 3099.02000 | 284.7520 | 881743.2200 | 3096.53019 2014-03-28 13:27:00 | 3100.00000 | 3109.46000 | 3097.90000 | 3108.18000 | 424.0695 | 1315908.7900 | 3103.04993 2014-03-28 13:28:00 | 3108.44000 | 3120.00000 | 3107.00000 | 3120.00000 | 361.1470 | 1124936.7300 | 3114.89965 2014-03-28 13:29:00 | 3119.76000 | 3122.55000 | 3113.20000 | 3117.00000 | 295.6356 | 921442.7600 | 3116.81958 2014-03-28 13:30:00 | 3116.75000 | 3117.14000 | 3102.94000 | 3111.62000 | 332.3815 | 1034417.7700 | 3112.14016 2014-03-28 13:31:00 | 3112.10000 | 3112.38000 | 3090.00000 | 3092.33000 | 342.5361 | 1063725.3100 | 3105.43958 2014-03-28 13:32:00 | 3095.85000 | 3110.00000 | 3090.02000 | 3094.95000 | 378.0215 | 1170377.4000 | 3096.06019 2014-03-28 13:33:00 | 3092.55000 | 3097.95000 | 3092.03000 | 3092.19000 | 332.2169 | 1028304.0800 | 3095.27966 2014-03-28 13:34:00 | 3092.03000 | 3092.16000 | 3080.00000 | 3082.00000 | 385.8035 | 1190678.4300 | 3086.23043 2014-03-28 13:35:00 | 3083.31000 | 3085.02000 | 3079.00000 | 3082.03000 | 198.8523 | 612908.5500 | 3082.23015 2014-03-28 13:36:00 | 3083.89000 | 3084.00000 | 3078.86000 | 3078.86000 | 172.9553 | 533037.7400 | 3081.93973 2014-03-28 13:37:00 | 3078.82000 | 3078.82000 | 3072.76000 | 3077.98000 | 119.8090 | 368479.8500 | 3075.55996 2014-03-28 13:38:00 | 3079.00000 | 3080.00000 | 3070.01000 | 3072.40000 | 144.4628 | 444042.5600 | 3073.75013 2014-03-28 13:39:00 | 3073.98000 | 3080.00000 | 3070.50000 | 3077.44000 | 180.5409 | 555347.4900 | 3076.02005 2014-03-28 13:40:00 | 3075.56000 | 3086.98000 | 3074.89000 | 3084.87000 | 259.9490 | 800377.7800 | 3078.97992 2014-03-28 13:41:00 | 3081.01000 | 3083.89000 | 3073.00000 | 3073.00000 | 333.5479 | 1026250.2100 | 3076.76978 2014-03-28 13:42:00 | 3071.26000 | 3078.46000 | 3069.00000 | 3076.38000 | 304.6699 | 936320.6800 | 3073.22999 2014-03-28 13:43:00 | 3074.77000 | 3081.97000 | 3073.40000 | 3078.58000 | 276.3590 | 850572.3100 | 3077.77991 2014-03-28 13:44:00 | 3078.97000 | 3079.54000 | 3070.00000 | 3072.72000 | 367.4114 | 1129661.5600 | 3074.65017 2014-03-28 13:45:00 | 3072.72000 | 3077.00000 | 3070.00000 | 3076.56000 | 301.6435 | 926781.6300 | 3072.44034 2014-03-28 13:46:00 | 3076.93000 | 3082.87000 | 3070.17000 | 3082.68000 | 347.4041 | 1068184.2500 | 3074.76046 2014-03-28 13:47:00 | 3081.22000 | 3084.92000 | 3077.02000 | 3079.79000 | 338.0583 | 1041422.3500 | 3080.59981 2014-03-28 13:48:00 | 3077.17000 | 3084.92000 | 3077.16000 | 3082.41000 | 407.1186 | 1254202.0100 | 3080.67981 2014-03-28 13:49:00 | 3083.82000 | 3086.00000 | 3080.10000 | 3084.13000 | 300.9702 | 928008.3600 | 3083.39001 2014-03-28 13:50:00 | 3085.68000 | 3093.72000 | 3083.18000 | 3088.82000 | 288.5274 | 891350.4800 | 3089.30976 2014-03-28 13:51:00 | 3089.52000 | 3098.29000 | 3088.84000 | 3093.69000 | 215.6483 | 667015.3400 | 3093.06988 2014-03-28 13:52:00 | 3093.82000 | 3098.40000 | 3092.98000 | 3097.64000 | 347.3401 | 1075562.8000 | 3096.57001 2014-03-28 13:53:00 | 3096.82000 | 3098.12000 | 3092.00000 | 3092.97000 | 366.3654 | 1134113.1600 | 3095.57945 2014-03-28 13:54:00 | 3092.00000 | 3093.99000 | 3090.00000 | 3090.00000 | 356.6566 | 1102867.6500 | 3092.23961 2014-03-28 13:55:00 | 3090.00000 | 3090.00000 | 3078.04000 | 3079.42000 | 422.2518 | 1301684.2800 | 3082.72025 2014-03-28 13:56:00 | 3078.84000 | 3081.53000 | 3073.06000 | 3080.80000 | 358.5914 | 1103826.9600 | 3078.23017 2014-03-28 13:57:00 | 3080.11000 | 3087.00000 | 3080.02000 | 3083.14000 | 355.2185 | 1095319.6800 | 3083.50983 2014-03-28 13:58:00 | 3083.37000 | 3083.70000 | 3080.00000 | 3080.87000 | 273.0299 | 841344.3000 | 3081.50999 2014-03-28 13:59:00 | 3080.85000 | 3082.40000 | 3073.10000 | 3073.96000 | 120.8801 | 372217.5000 | 3079.23000 2014-03-28 14:00:00 | 3073.94000 | 3080.49000 | 3073.00000 | 3076.26000 | 275.1782 | 846354.5100 | 3075.65984 2014-03-28 14:01:00 | 3074.44000 | 3076.05000 | 3073.00000 | 3073.55000 | 301.9427 | 928434.6000 | 3074.87026 2014-03-28 14:02:00 | 3074.30000 | 3077.99000 | 3073.02000 | 3077.99000 | 324.4821 | 998411.9100 | 3076.94022 2014-03-28 14:03:00 | 3077.24000 | 3078.00000 | 3072.01000 | 3072.01000 | 311.0308 | 956285.8900 | 3074.57008 2014-03-28 14:04:00 | 3076.04000 | 3076.84000 | 3072.01000 | 3073.55000 | 203.1963 | 624667.9800 | 3074.20975 2014-03-28 14:05:00 | 3073.98000 | 3077.00000 | 3073.14000 | 3074.81000 | 349.7426 | 1075493.5500 | 3075.10029 2014-03-28 14:06:00 | 3074.32000 | 3083.84000 | 3073.80000 | 3078.80000 | 306.7070 | 943688.4000 | 3076.83970 2014-03-28 14:07:00 | 3079.16000 | 3083.87000 | 3076.87000 | 3080.67000 | 255.7637 | 787918.4300 | 3080.65030 2014-03-28 14:08:00 | 3081.06000 | 3083.75000 | 3076.02000 | 3079.40000 | 202.6902 | 624168.1700 | 3079.42001 2014-03-28 14:09:00 | 3078.47000 | 3080.00000 | 3078.15000 | 3079.67000 | 192.2703 | 591992.4200 | 3078.96002 2014-03-28 14:10:00 | 3079.72000 | 3084.00000 | 3079.04000 | 3084.00000 | 55.9060 | 172206.1900 | 3080.27993 2014-03-28 14:11:00 | 3084.35000 | 3087.00000 | 3080.00000 | 3083.33000 | 189.5998 | 584904.0100 | 3084.93999 2014-03-28 14:12:00 | 3085.63000 | 3089.98000 | 3085.40000 | 3085.89000 | 123.2070 | 380460.7400 | 3087.97988 2014-03-28 14:13:00 | 3084.11000 | 3085.00000 | 3075.12000 | 3079.72000 | 161.3001 | 497020.4600 | 3081.34001 2014-03-28 14:14:00 | 3079.66000 | 3079.98000 | 3075.20000 | 3078.84000 | 112.9839 | 347673.9300 | 3077.20014 2014-03-28 14:15:00 | 3077.99000 | 3080.00000 | 3075.35000 | 3079.41000 | 161.6369 | 497704.1000 | 3079.14983 2014-03-28 14:16:00 | 3079.00000 | 3080.00000 | 3076.06000 | 3076.69000 | 80.1181 | 246650.7400 | 3078.58995 2014-03-28 14:17:00 | 3077.61000 | 3080.00000 | 3076.28000 | 3077.80000 | 159.6228 | 491413.2800 | 3078.59015 2014-03-28 14:18:00 | 3079.00000 | 3079.06000 | 3075.00000 | 3075.13000 | 170.1271 | 523518.3600 | 3077.21984 2014-03-28 14:19:00 | 3075.00000 | 3075.00000 | 3071.83000 | 3074.98000 | 163.9740 | 504031.4500 | 3073.85021 2014-03-28 14:20:00 | 3074.11000 | 3075.36000 | 3072.83000 | 3074.00000 | 165.1428 | 507692.0200 | 3074.26015 2014-03-28 14:21:00 | 3074.70000 | 3075.38000 | 3072.02000 | 3072.02000 | 103.8731 | 319272.7700 | 3073.68011 2014-03-28 14:22:00 | 3070.31000 | 3072.06000 | 3060.00000 | 3064.40000 | 202.0733 | 619789.1100 | 3067.15022 2014-03-28 14:23:00 | 3062.58000 | 3078.77000 | 3062.58000 | 3078.00000 | 199.0377 | 611047.7900 | 3070.00985 2014-03-28 14:24:00 | 3076.05000 | 3085.02000 | 3075.12000 | 3081.00000 | 127.4972 | 392841.8200 | 3081.17988 2014-03-28 14:25:00 | 3081.00000 | 3085.38000 | 3079.00000 | 3085.38000 | 116.1790 | 358046.2200 | 3081.84996 2014-03-28 14:26:00 | 3082.15000 | 3084.91000 | 3080.00000 | 3080.55000 | 91.4721 | 281946.2600 | 3082.32006 2014-03-28 14:27:00 | 3081.02000 | 3085.75000 | 3081.02000 | 3085.00000 | 139.6691 | 430766.0800 | 3084.18996 2014-03-28 14:28:00 | 3085.00000 | 3092.97000 | 3085.00000 | 3088.37000 | 180.0521 | 555718.1900 | 3086.43012 2014-03-28 14:29:00 | 3089.68000 | 3099.99000 | 3087.58000 | 3099.09000 | 236.7438 | 732236.7300 | 3092.95029 2014-03-28 14:30:00 | 3099.09000 | 3100.00000 | 3085.01000 | 3098.18000 | 240.9061 | 746119.8700 | 3097.13970 2014-03-28 14:31:00 | 3098.18000 | 3099.98000 | 3093.04000 | 3094.54000 | 155.3971 | 481215.0900 | 3096.67985 2014-03-28 14:32:00 | 3093.00000 | 3099.00000 | 3092.29000 | 3098.12000 | 149.3808 | 462544.0900 | 3096.41004 2014-03-28 14:33:00 | 3097.37000 | 3097.37000 | 3090.10000 | 3091.34000 | 170.1798 | 526495.4700 | 3093.75999 2014-03-28 14:34:00 | 3090.49000 | 3093.99000 | 3086.62000 | 3090.25000 | 207.2648 | 640557.9900 | 3090.52965 2014-03-28 14:35:00 | 3092.89000 | 3099.00000 | 3090.44000 | 3092.01000 | 114.4730 | 354243.6300 | 3094.56011 2014-03-28 14:36:00 | 3091.06000 | 3095.00000 | 3090.00000 | 3094.32000 | 159.0441 | 491815.3600 | 3092.32021 2014-03-28 14:37:00 | 3092.89000 | 3095.00000 | 3092.38000 | 3092.46000 | 94.5521 | 292488.4500 | 3093.41006 2014-03-28 14:38:00 | 3092.44000 | 3092.46000 | 3088.55000 | 3089.60000 | 60.2090 | 186076.0300 | 3090.49998 2014-03-28 14:39:00 | 3088.53000 | 3091.00000 | 3088.00000 | 3091.00000 | 44.8510 | 138544.4100 | 3088.99002 2014-03-28 14:40:00 | 3090.99000 | 3094.43000 | 3089.73000 | 3091.68000 | 58.2930 | 180187.7400 | 3091.07006 2014-03-28 14:41:00 | 3093.98000 | 3094.00000 | 3091.34000 | 3093.00000 | 102.6920 | 317600.6100 | 3092.75007 2014-03-28 14:42:00 | 3092.90000 | 3094.43000 | 3091.52000 | 3091.63000 | 39.7360 | 122870.7800 | 3092.17995 2014-03-28 14:43:00 | 3091.63000 | 3092.00000 | 3088.00000 | 3090.27000 | 79.0389 | 244265.0000 | 3090.43997 2014-03-28 14:44:00 | 3089.00000 | 3091.50000 | 3089.00000 | 3091.50000 | 30.3560 | 93811.3000 | 3090.36996 2014-03-28 14:45:00 | 3091.50000 | 3095.00000 | 3091.50000 | 3095.00000 | 74.5120 | 230438.8900 | 3092.64005 2014-03-28 14:46:00 | 3094.19000 | 3096.00000 | 3089.90000 | 3096.00000 | 167.2330 | 517325.2700 | 3093.44016 2014-03-28 14:47:00 | 3096.27000 | 3098.98000 | 3090.88000 | 3093.65000 | 132.1639 | 408814.8300 | 3093.24017 2014-03-28 14:48:00 | 3092.57000 | 3092.66000 | 3090.00000 | 3091.89000 | 54.4810 | 168413.8900 | 3091.24002 2014-03-28 14:49:00 | 3091.55000 | 3094.29000 | 3083.28000 | 3085.76000 | 170.5811 | 526843.2500 | 3088.52006 2014-03-28 14:50:00 | 3085.02000 | 3085.82000 | 3081.00000 | 3085.39000 | 87.1930 | 268919.7400 | 3084.19008 2014-03-28 14:51:00 | 3083.32000 | 3085.25000 | 3075.00000 | 3077.90000 | 86.4181 | 266311.0600 | 3081.65995 2014-03-28 14:52:00 | 3077.83000 | 3085.00000 | 3075.03000 | 3081.96000 | 111.9508 | 344571.2500 | 3077.88003 2014-03-28 14:53:00 | 3082.91000 | 3085.76000 | 3079.42000 | 3083.86000 | 113.0221 | 348343.2300 | 3082.08008 2014-03-28 14:54:00 | 3080.29000 | 3083.79000 | 3079.91000 | 3082.78000 | 93.1561 | 287088.4400 | 3081.79988 2014-03-28 14:55:00 | 3082.90000 | 3085.00000 | 3080.66000 | 3081.14000 | 113.5540 | 350008.6400 | 3082.31015 2014-03-28 14:56:00 | 3081.14000 | 3082.60000 | 3080.00000 | 3081.37000 | 88.7399 | 273447.6500 | 3081.45000 2014-03-28 14:57:00 | 3081.71000 | 3085.75000 | 3081.29000 | 3082.59000 | 115.1838 | 355172.8100 | 3083.53014 2014-03-28 14:58:00 | 3081.09000 | 3083.99000 | 3081.09000 | 3082.49000 | 98.1640 | 302562.9700 | 3082.22013 2014-03-28 14:59:00 | 3082.43000 | 3082.45000 | 3081.20000 | 3081.55000 | 67.1170 | 206841.9400 | 3081.80994 2014-03-28 15:00:00 | 3082.00000 | 3082.10000 | 3080.10000 | 3081.00000 | 16.4490 | 50690.2400 | 3081.65999 2014-03-28 15:01:00 | 3080.98000 | 3080.98000 | 3076.48000 | 3078.73000 | 27.2180 | 83780.0500 | 3078.10998 2014-03-28 15:02:00 | 3076.29000 | 3077.73000 | 3071.88000 | 3071.88000 | 118.2362 | 363528.8800 | 3074.59985 2014-03-28 15:03:00 | 3071.88000 | 3074.97000 | 3071.21000 | 3073.02000 | 39.7260 | 122067.2400 | 3072.72995 2014-03-28 15:04:00 | 3073.89000 | 3076.96000 | 3072.00000 | 3076.96000 | 31.9180 | 98082.6800 | 3072.95998 2014-03-28 15:05:00 | 3074.97000 | 3077.04000 | 3071.22000 | 3077.03000 | 125.9210 | 387083.5700 | 3074.02004 2014-03-28 15:06:00 | 3077.03000 | 3080.00000 | 3074.18000 | 3076.60000 | 37.0590 | 113972.4000 | 3075.42999 2014-03-28 15:07:00 | 3074.50000 | 3074.50000 | 3068.83000 | 3069.45000 | 73.9039 | 227014.2400 | 3071.75009 2014-03-28 15:08:00 | 3070.45000 | 3076.00000 | 3068.87000 | 3070.95000 | 46.1319 | 141617.6400 | 3069.84003 2014-03-28 15:09:00 | 3071.13000 | 3076.00000 | 3071.13000 | 3071.91000 | 66.0210 | 202892.4100 | 3073.15002 2014-03-28 15:10:00 | 3071.95000 | 3073.95000 | 3069.00000 | 3069.71000 | 50.7290 | 155836.5200 | 3071.93998 2014-03-28 15:11:00 | 3071.98000 | 3072.00000 | 3069.00000 | 3071.86000 | 70.0911 | 215251.7700 | 3071.03002 2014-03-28 15:12:00 | 3071.84000 | 3077.03000 | 3069.29000 | 3077.03000 | 123.0318 | 378019.0000 | 3072.53007 2014-03-28 15:13:00 | 3077.00000 | 3083.96000 | 3075.22000 | 3077.10000 | 38.4960 | 118491.0900 | 3078.00995 2014-03-28 15:14:00 | 3077.10000 | 3081.65000 | 3050.01000 | 3050.59000 | 129.2081 | 395676.4900 | 3062.31992 2014-03-28 15:15:00 | 3050.42000 | 3069.24000 | 3050.00000 | 3053.64000 | 73.0210 | 222967.3100 | 3053.47002 2014-03-28 15:16:00 | 3054.56000 | 3059.70000 | 3050.00000 | 3053.79000 | 90.1219 | 275127.8100 | 3052.84006 2014-03-28 15:17:00 | 3053.80000 | 3054.00000 | 3050.00000 | 3051.66000 | 79.7991 | 243614.5400 | 3052.84998 2014-03-28 15:18:00 | 3050.00000 | 3051.62000 | 3035.10000 | 3049.96000 | 130.2528 | 396845.0700 | 3046.73012 2014-03-28 15:19:00 | 3048.31000 | 3051.66000 | 3045.67000 | 3050.00000 | 53.9391 | 164476.9000 | 3049.30998 2014-03-28 15:20:00 | 3050.00000 | 3050.00000 | 3035.87000 | 3039.92000 | 94.5789 | 287976.6700 | 3044.82997 2014-03-28 15:21:00 | 3039.92000 | 3041.56000 | 3032.39000 | 3032.39000 | 98.8771 | 300147.3600 | 3035.55991 2014-03-28 15:22:00 | 3032.43000 | 3040.00000 | 3030.00000 | 3040.00000 | 98.2061 | 298005.5500 | 3034.48988 2014-03-28 15:23:00 | 3040.02000 | 3048.85000 | 3031.00000 | 3035.83000 | 98.1819 | 298470.9300 | 3039.98006 2014-03-28 15:24:00 | 3035.83000 | 3036.00000 | 3028.00000 | 3030.04000 | 114.6379 | 347610.6800 | 3032.24992 2014-03-28 15:25:00 | 3030.06000 | 3036.00000 | 3029.07000 | 3035.25000 | 110.2971 | 334438.5700 | 3032.15990 2014-03-28 15:26:00 | 3031.24000 | 3039.96000 | 3031.24000 | 3038.33000 | 101.3030 | 307487.0900 | 3035.32010 2014-03-28 15:27:00 | 3036.64000 | 3046.66000 | 3036.33000 | 3046.35000 | 60.9161 | 185318.9300 | 3042.19992 2014-03-28 15:28:00 | 3046.62000 | 3050.81000 | 3043.45000 | 3048.02000 | 87.2969 | 266185.8400 | 3049.19991 2014-03-28 15:29:00 | 3048.00000 | 3049.46000 | 3043.23000 | 3043.23000 | 65.2311 | 198642.2600 | 3045.21002 2014-03-28 15:30:00 | 3042.87000 | 3046.68000 | 3039.98000 | 3043.40000 | 91.9589 | 279704.1400 | 3041.61997 2014-03-28 15:31:00 | 3041.26000 | 3046.65000 | 3040.98000 | 3046.00000 | 69.8400 | 212560.2600 | 3043.53000 2014-03-28 15:32:00 | 3046.42000 | 3049.47000 | 3043.00000 | 3043.00000 | 42.3710 | 129118.4300 | 3047.33001 2014-03-28 15:33:00 | 3042.10000 | 3045.63000 | 3040.00000 | 3040.10000 | 34.1590 | 103948.0100 | 3043.05999 2014-03-28 15:34:00 | 3040.62000 | 3040.62000 | 3040.00000 | 3040.04000 | 30.0530 | 91365.2400 | 3040.14003 2014-03-28 15:35:00 | 3039.91000 | 3049.00000 | 3030.00000 | 3036.33000 | 49.7490 | 151124.0800 | 3037.72998 2014-03-28 15:36:00 | 3036.37000 | 3040.00000 | 3027.15000 | 3030.00000 | 70.9431 | 215290.3700 | 3034.69007 2014-03-28 15:37:00 | 3031.48000 | 3035.00000 | 3025.04000 | 3025.32000 | 106.9679 | 324191.8500 | 3030.73993 2014-03-28 15:38:00 | 3026.02000 | 3026.15000 | 3019.96000 | 3019.96000 | 140.9440 | 425996.1500 | 3022.45019 2014-03-28 15:39:00 | 3019.96000 | 3023.24000 | 3011.10000 | 3011.10000 | 117.4478 | 354148.6900 | 3015.36992 2014-03-28 15:40:00 | 3014.20000 | 3020.64000 | 3000.00000 | 3006.00000 | 154.8382 | 465612.5100 | 3007.08991 2014-03-28 15:41:00 | 3006.43000 | 3025.01000 | 3006.06000 | 3013.50000 | 151.9758 | 458191.7400 | 3014.89979 2014-03-28 15:42:00 | 3013.50000 | 3024.00000 | 3008.00000 | 3009.94000 | 69.6769 | 209983.9000 | 3013.67993 2014-03-28 15:43:00 | 3009.94000 | 3009.94000 | 3001.02000 | 3003.00000 | 109.0479 | 327775.1000 | 3005.78992 2014-03-28 15:44:00 | 3003.68000 | 3010.00000 | 3002.89000 | 3008.00000 | 106.2180 | 319277.5500 | 3005.86993 2014-03-28 15:45:00 | 3008.02000 | 3016.26000 | 3008.00000 | 3010.00000 | 70.9290 | 213706.2700 | 3012.95998 2014-03-28 15:46:00 | 3010.00000 | 3013.92000 | 3003.50000 | 3003.98000 | 110.3431 | 332107.3700 | 3009.77011 2014-03-28 15:47:00 | 3004.98000 | 3009.77000 | 2989.00000 | 2990.00000 | 195.0763 | 585115.6300 | 2999.41976 2014-03-28 15:48:00 | 2995.99000 | 3000.00000 | 2988.00000 | 2995.12000 | 73.1059 | 218884.3100 | 2994.06990 2014-03-28 15:49:00 | 2996.66000 | 3000.00000 | 2995.04000 | 3000.00000 | 77.2690 | 231731.1400 | 2999.01997 2014-03-28 15:50:00 | 3002.21000 | 3020.64000 | 3002.21000 | 3017.98000 | 34.7030 | 104404.9200 | 3008.53003 2014-03-28 15:51:00 | 3011.06000 | 3026.04000 | 3011.06000 | 3019.98000 | 125.5668 | 378911.7000 | 3017.60987 2014-03-28 15:52:00 | 3017.41000 | 3028.00000 | 3017.00000 | 3026.40000 | 85.1320 | 257211.0900 | 3021.32006 2014-03-28 15:53:00 | 3026.28000 | 3026.28000 | 3018.95000 | 3021.88000 | 92.7271 | 280277.7900 | 3022.60991 2014-03-28 15:54:00 | 3021.22000 | 3023.02000 | 3016.30000 | 3016.70000 | 57.9161 | 174845.1300 | 3018.93992 2014-03-28 15:55:00 | 3016.70000 | 3020.00000 | 3006.00000 | 3006.00000 | 70.0811 | 211223.6400 | 3013.99002 2014-03-28 15:56:00 | 3008.35000 | 3014.13000 | 3001.12000 | 3010.50000 | 92.7339 | 279125.2600 | 3009.96012 2014-03-28 15:57:00 | 3010.50000 | 3018.00000 | 3010.50000 | 3018.00000 | 73.1401 | 220593.4700 | 3016.04000 2014-03-28 15:58:00 | 3018.63000 | 3030.04000 | 3018.63000 | 3027.02000 | 18.9700 | 57350.8800 | 3023.24000 2014-03-28 15:59:00 | 3027.04000 | 3037.02000 | 3027.04000 | 3033.95000 | 83.9481 | 254589.2800 | 3032.69995 2014-03-28 16:00:00 | 3030.00000 | 3060.00000 | 3030.00000 | 3044.52000 | 74.6691 | 227052.3700 | 3040.77998 2014-03-28 16:01:00 | 3044.52000 | 3044.52000 | 3029.34000 | 3037.33000 | 70.5289 | 214126.4600 | 3036.00997 2014-03-28 16:02:00 | 3037.12000 | 3037.93000 | 3030.63000 | 3030.63000 | 48.1030 | 146059.4500 | 3036.39005 2014-03-28 16:03:00 | 3032.85000 | 3034.98000 | 3031.45000 | 3032.72000 | 36.8280 | 111679.4200 | 3032.45998 2014-03-28 16:04:00 | 3030.12000 | 3030.12000 | 3020.00000 | 3024.98000 | 38.2360 | 115693.4400 | 3025.76995 2014-03-28 16:05:00 | 3024.26000 | 3024.98000 | 3016.04000 | 3016.06000 | 55.8030 | 168629.8700 | 3021.88005 2014-03-28 16:06:00 | 3013.31000 | 3022.86000 | 3011.12000 | 3021.02000 | 66.0380 | 199143.6500 | 3015.58996 2014-03-28 16:07:00 | 3024.70000 | 3025.54000 | 3020.00000 | 3025.54000 | 32.0520 | 96914.4100 | 3023.66002 2014-03-28 16:08:00 | 3025.54000 | 3039.00000 | 3023.22000 | 3039.00000 | 30.3420 | 92011.8700 | 3032.49002 2014-03-28 16:09:00 | 3030.33000 | 3040.00000 | 3027.00000 | 3027.00000 | 40.3520 | 122265.6300 | 3029.98003 2014-03-28 16:10:00 | 3027.00000 | 3027.98000 | 3027.00000 | 3027.98000 | 3.6950 | 11185.0100 | 3027.06999 2014-03-28 16:11:00 | 3027.01000 | 3034.94000 | 3027.01000 | 3029.23000 | 48.0090 | 145573.2700 | 3032.20998 2014-03-28 16:12:00 | 3030.00000 | 3034.98000 | 3030.00000 | 3034.98000 | 7.4200 | 22491.8000 | 3031.24000 2014-03-28 16:13:00 | 3034.00000 | 3034.99000 | 3030.55000 | 3033.50000 | 24.4100 | 74048.5900 | 3033.54000 2014-03-28 16:14:00 | . | . | . | . | . | . | . 2014-03-28 16:15:00 | . | . | . | . | . | . | . 2014-03-28 16:16:00 | . | . | . | . | . | . | . 2014-03-28 16:17:00 | . | . | . | . | . | . | . 2014-03-28 16:18:00 | . | . | . | . | . | . | . 2014-03-28 16:19:00 | 3030.13000 | 3030.13000 | 3030.13000 | 3030.13000 | 4.1890 | 12693.2100 | 3030.13000 2014-03-28 16:20:00 | 3033.54000 | 3033.81000 | 3030.00000 | 3030.00000 | 13.4880 | 40907.9100 | 3032.90999 2014-03-28 16:21:00 | 3030.62000 | 3033.52000 | 3030.00000 | 3030.10000 | 31.0950 | 94265.7500 | 3031.53995 2014-03-28 16:22:00 | 3030.10000 | 3036.07000 | 3030.00000 | 3032.00000 | 36.3090 | 110099.0800 | 3032.27999 2014-03-28 16:23:00 | 3036.04000 | 3038.99000 | 3032.02000 | 3032.52000 | 28.6710 | 87053.0700 | 3036.28001 2014-03-28 16:24:00 | 3032.36000 | 3037.54000 | 3032.02000 | 3032.02000 | 16.8010 | 50992.8800 | 3035.11001 2014-03-28 16:25:00 | 3033.98000 | 3038.82000 | 3033.98000 | 3035.04000 | 68.6071 | 208345.9800 | 3036.79993 2014-03-28 16:26:00 | 3035.02000 | 3038.00000 | 3035.02000 | 3036.00000 | 9.0550 | 27493.3700 | 3036.25999 2014-03-28 16:27:00 | 3037.24000 | 3039.00000 | 3036.00000 | 3037.97000 | 22.8210 | 69324.2300 | 3037.74001 2014-03-28 16:28:00 | 3037.97000 | 3044.58000 | 3036.00000 | 3044.55000 | 28.0710 | 85302.8200 | 3038.82001 2014-03-28 16:29:00 | 3044.58000 | 3044.58000 | 3035.98000 | 3038.82000 | 22.7980 | 69280.9800 | 3038.90998 2014-03-28 16:30:00 | 3040.90000 | 3044.58000 | 3038.00000 | 3044.57000 | 51.9050 | 157878.2600 | 3041.67991 2014-03-28 16:31:00 | 3044.58000 | 3045.41000 | 3037.84000 | 3038.31000 | 35.7720 | 108758.3500 | 3040.32002 2014-03-28 16:32:00 | 3038.99000 | 3040.09000 | 3035.98000 | 3035.98000 | 17.5660 | 53372.8400 | 3038.41998 2014-03-28 16:33:00 | 3035.43000 | 3035.43000 | 3031.61000 | 3032.00000 | 7.4890 | 22710.5300 | 3032.52000 2014-03-28 16:34:00 | 3032.00000 | 3035.00000 | 3030.23000 | 3035.00000 | 31.5310 | 95597.3100 | 3031.85001 2014-03-28 16:35:00 | 3031.65000 | 3035.00000 | 3030.47000 | 3031.13000 | 14.7540 | 44745.2400 | 3032.75002 2014-03-28 16:36:00 | 3034.83000 | 3040.00000 | 3034.83000 | 3039.24000 | 37.8011 | 114819.9400 | 3037.48001 2014-03-28 16:37:00 | 3040.00000 | 3041.00000 | 3038.00000 | 3040.00000 | 45.4660 | 138211.5400 | 3039.88994 2014-03-28 16:38:00 | 3040.44000 | 3045.02000 | 3040.02000 | 3040.07000 | 24.9650 | 76005.5400 | 3044.47996 2014-03-28 16:39:00 | 3044.98000 | 3044.98000 | 3037.00000 | 3037.00000 | 32.7200 | 99484.5900 | 3040.48000 2014-03-28 16:40:00 | 3037.75000 | 3037.81000 | 3035.87000 | 3035.87000 | 25.2800 | 76763.6500 | 3036.54000 2014-03-28 16:41:00 | 3035.84000 | 3042.00000 | 3035.84000 | 3042.00000 | 16.5250 | 50189.8700 | 3037.21003 2014-03-28 16:42:00 | 3042.00000 | 3043.11000 | 3035.86000 | 3036.56000 | 65.2831 | 198390.7100 | 3038.93007 2014-03-28 16:43:00 | 3036.59000 | 3043.02000 | 3036.57000 | 3036.65000 | 29.0050 | 88254.8000 | 3042.73995 2014-03-28 16:44:00 | 3036.83000 | 3043.00000 | 3036.83000 | 3037.32000 | 38.0210 | 115655.0800 | 3041.87001 2014-03-28 16:45:00 | 3037.50000 | 3039.98000 | 3037.20000 | 3037.59000 | 12.0730 | 36684.5500 | 3038.56001 2014-03-28 16:46:00 | 3037.60000 | 3039.73000 | 3037.10000 | 3037.10000 | 43.1219 | 131030.7700 | 3038.61003 2014-03-28 16:47:00 | 3037.10000 | 3037.10000 | 3031.01000 | 3031.01000 | 23.7080 | 71990.1400 | 3036.52998 2014-03-28 16:48:00 | 3035.03000 | 3035.03000 | 3030.00000 | 3030.00000 | 24.7750 | 75142.3700 | 3032.98996 2014-03-28 16:49:00 | 3030.00000 | 3030.00000 | 3028.00000 | 3029.98000 | 20.3330 | 61574.6900 | 3028.31002 2014-03-28 16:50:00 | 3029.51000 | 3029.98000 | 3028.01000 | 3029.97000 | 22.5850 | 68420.4100 | 3029.45996 2014-03-28 16:51:00 | 3029.97000 | 3031.43000 | 3029.97000 | 3031.43000 | 17.1680 | 52035.8500 | 3030.97999 2014-03-28 16:52:00 | 3033.97000 | 3037.00000 | 3033.95000 | 3035.03000 | 15.9200 | 48321.3500 | 3035.26000 2014-03-28 16:53:00 | 3037.00000 | 3037.37000 | 3034.02000 | 3037.17000 | 21.9790 | 66720.0100 | 3035.62999 2014-03-28 16:54:00 | 3037.17000 | 3038.00000 | 3037.11000 | 3037.25000 | 3.6480 | 11080.3500 | 3037.38000 2014-03-28 16:55:00 | 3037.25000 | 3038.00000 | 3034.35000 | 3037.21000 | 24.5000 | 74416.4000 | 3037.40000 2014-03-28 16:56:00 | 3034.42000 | 3037.29000 | 3034.42000 | 3035.00000 | 43.0770 | 130755.3600 | 3035.38996 2014-03-28 16:57:00 | 3035.01000 | 3036.96000 | 3032.19000 | 3036.00000 | 32.7440 | 99324.2400 | 3033.36004 2014-03-28 16:58:00 | 3036.00000 | 3037.00000 | 3036.00000 | 3036.02000 | 34.0420 | 103366.0800 | 3036.43002 2014-03-28 16:59:00 | 3036.02000 | 3037.00000 | 3036.02000 | 3037.00000 | 1.7740 | 5386.8100 | 3036.53000 2014-03-28 17:00:00 | 3036.03000 | 3037.00000 | 3036.03000 | 3036.04000 | 0.2940 | 892.6900 | 3036.37000 2014-03-28 17:01:00 | 3036.04000 | 3036.04000 | 3030.00000 | 3030.59000 | 24.1650 | 73309.6000 | 3033.70996 2014-03-28 17:02:00 | 3030.59000 | 3032.65000 | 3030.59000 | 3031.92000 | 0.9410 | 2853.0100 | 3031.89000 2014-03-28 17:03:00 | 3032.65000 | 3032.68000 | 3031.08000 | 3032.65000 | 0.2800 | 848.8600 | 3031.64000 2014-03-28 17:04:00 | 3031.64000 | 3035.85000 | 3031.13000 | 3035.00000 | 38.9820 | 118280.3400 | 3034.23003 2014-03-28 17:05:00 | 3035.00000 | 3035.00000 | 3030.40000 | 3030.44000 | 23.3650 | 70874.9800 | 3033.37996 2014-03-28 17:06:00 | 3034.95000 | 3034.95000 | 3030.01000 | 3031.00000 | 6.7030 | 20318.8400 | 3031.31001 2014-03-28 17:07:00 | 3031.22000 | 3034.92000 | 3030.00000 | 3034.04000 | 51.8850 | 157280.6000 | 3031.32991 2014-03-28 17:08:00 | 3034.04000 | 3034.04000 | 3032.17000 | 3032.17000 | 11.7490 | 35637.9100 | 3033.27000 2014-03-28 17:09:00 | 3032.97000 | 3033.00000 | 3032.05000 | 3032.97000 | 2.5250 | 7658.0500 | 3032.89000 2014-03-28 17:10:00 | 3032.97000 | 3032.97000 | 3032.02000 | 3032.02000 | 5.7210 | 17351.1100 | 3032.88000 2014-03-28 17:11:00 | 3032.04000 | 3033.00000 | 3031.18000 | 3032.00000 | 4.0860 | 12388.8800 | 3032.02999 2014-03-28 17:12:00 | 3032.00000 | 3034.76000 | 3032.00000 | 3034.73000 | 2.4120 | 7316.4900 | 3033.37000 2014-03-28 17:13:00 | 3034.73000 | 3035.00000 | 3032.06000 | 3035.00000 | 6.0100 | 18239.7000 | 3034.89000 2014-03-28 17:14:00 | 3035.00000 | 3038.12000 | 3032.23000 | 3038.12000 | 25.3250 | 76842.5800 | 3034.25996 2014-03-28 17:15:00 | 3035.12000 | 3038.18000 | 3035.12000 | 3037.98000 | 12.3690 | 37571.3500 | 3037.54000 2014-03-28 17:16:00 | 3037.98000 | 3038.20000 | 3037.98000 | 3038.20000 | 4.1400 | 12577.4300 | 3038.03000 2014-03-28 17:17:00 | 3038.21000 | 3043.30000 | 3038.20000 | 3043.14000 | 19.6330 | 59716.4600 | 3041.64002 2014-03-28 17:18:00 | 3043.30000 | 3047.50000 | 3043.12000 | 3047.50000 | 12.9090 | 39314.4200 | 3045.50000 2014-03-28 17:19:00 | 3046.76000 | 3049.96000 | 3046.75000 | 3047.47000 | 33.3040 | 101531.4300 | 3048.63004 2014-03-28 17:20:00 | 3047.78000 | 3050.00000 | 3047.47000 | 3049.91000 | 17.1920 | 52421.9700 | 3049.21001 2014-03-28 17:21:00 | 3049.96000 | 3049.96000 | 3047.47000 | 3047.50000 | 11.9280 | 36376.9600 | 3049.70999 2014-03-28 17:22:00 | 3049.88000 | 3049.91000 | 3031.98000 | 3037.83000 | 27.2010 | 82659.1600 | 3038.83001 2014-03-28 17:23:00 | 3037.72000 | 3037.83000 | 3033.57000 | 3035.68000 | 39.2740 | 119211.2100 | 3035.37005 2014-03-28 17:24:00 | 3035.34000 | 3037.94000 | 3035.30000 | 3037.90000 | 48.5930 | 147556.1600 | 3036.57005 2014-03-28 17:25:00 | 3037.94000 | 3039.00000 | 3037.94000 | 3039.00000 | 0.4310 | 1309.7800 | 3038.93000 2014-03-28 17:26:00 | 3039.00000 | 3039.00000 | 3039.00000 | 3039.00000 | 0.1820 | 553.1000 | 3039.00000 2014-03-28 17:27:00 | 3039.00000 | 3039.00000 | 3038.00000 | 3038.96000 | 7.3020 | 22184.0100 | 3038.07000 2014-03-28 17:28:00 | 3038.96000 | 3051.91000 | 3038.96000 | 3049.95000 | 69.9471 | 213188.1700 | 3047.84993 2014-03-28 17:29:00 | 3051.19000 | 3051.19000 | 3046.00000 | 3046.00000 | 11.6930 | 35659.2100 | 3049.62001 2014-03-28 17:30:00 | 3047.03000 | 3047.03000 | 3037.96000 | 3039.16000 | 57.1569 | 173846.2400 | 3041.55994 2014-03-28 17:31:00 | 3039.14000 | 3043.00000 | 3039.07000 | 3039.19000 | 19.2740 | 58623.0500 | 3041.56003 2014-03-28 17:32:00 | 3039.19000 | 3040.89000 | 3039.11000 | 3039.22000 | 19.2280 | 58451.3900 | 3039.90999 2014-03-28 17:33:00 | 3039.56000 | 3040.83000 | 3038.00000 | 3038.03000 | 46.6950 | 141926.1300 | 3039.42992 2014-03-28 17:34:00 | 3038.03000 | 3040.32000 | 3038.00000 | 3040.32000 | 8.4080 | 25555.8400 | 3039.46999 2014-03-28 17:35:00 | 3040.37000 | 3040.45000 | 3038.18000 | 3039.57000 | 2.5370 | 7712.8000 | 3040.13000 2014-03-28 17:36:00 | 3039.13000 | 3039.90000 | 3037.19000 | 3039.80000 | 32.5870 | 99022.8800 | 3038.71997 2014-03-28 17:37:00 | 3037.40000 | 3039.80000 | 3037.07000 | 3039.80000 | 14.0450 | 42681.4200 | 3038.89998 2014-03-28 17:38:00 | 3039.80000 | 3039.80000 | 3037.47000 | 3039.78000 | 4.3030 | 13074.9400 | 3038.56000 2014-03-28 17:39:00 | 3039.80000 | 3039.80000 | 3038.02000 | 3038.81000 | 37.0460 | 112583.8400 | 3039.02995 2014-03-28 17:40:00 | 3038.53000 | 3039.78000 | 3037.60000 | 3038.00000 | 28.7280 | 87298.2900 | 3038.78998 2014-03-28 17:41:00 | 3039.76000 | 3046.97000 | 3038.18000 | 3044.80000 | 29.8040 | 90616.2500 | 3040.41004 2014-03-28 17:42:00 | 3044.78000 | 3044.90000 | 3040.15000 | 3043.79000 | 27.2930 | 83024.5400 | 3041.97003 2014-03-28 17:43:00 | 3043.72000 | 3043.72000 | 3039.15000 | 3042.93000 | 16.4610 | 50065.4300 | 3041.46001 2014-03-28 17:44:00 | 3042.00000 | 3042.00000 | 3038.91000 | 3040.93000 | 7.7850 | 23671.6200 | 3040.66999 2014-03-28 17:45:00 | 3038.97000 | 3041.00000 | 3035.85000 | 3037.34000 | 55.0730 | 167270.4400 | 3037.25005 2014-03-28 17:46:00 | 3037.72000 | 3037.72000 | 3030.00000 | 3035.79000 | 68.2209 | 207001.3600 | 3034.28002 2014-03-28 17:47:00 | 3035.77000 | 3035.77000 | 3030.04000 | 3034.11000 | 21.7810 | 66047.6800 | 3032.35001 2014-03-28 17:48:00 | 3030.74000 | 3034.99000 | 3030.56000 | 3034.98000 | 21.6720 | 65697.6700 | 3031.45001 2014-03-28 17:49:00 | 3034.98000 | 3034.98000 | 3032.20000 | 3034.80000 | 3.8470 | 11668.4700 | 3033.13000 2014-03-28 17:50:00 | 3032.24000 | 3034.74000 | 3031.60000 | 3034.39000 | 6.9630 | 21113.8000 | 3032.28001 2014-03-28 17:51:00 | 3034.26000 | 3034.36000 | 3030.00000 | 3030.00000 | 45.6990 | 138528.7300 | 3031.32998 2014-03-28 17:52:00 | 3033.95000 | 3033.95000 | 3028.00000 | 3029.37000 | 38.2880 | 116014.8400 | 3030.05997 2014-03-28 17:53:00 | 3028.07000 | 3032.70000 | 3028.00000 | 3032.70000 | 21.3040 | 64572.9200 | 3031.02003 2014-03-28 17:54:00 | 3030.37000 | 3033.98000 | 3030.37000 | 3033.98000 | 2.2830 | 6926.1300 | 3033.78000 2014-03-28 17:55:00 | 3033.00000 | 3034.99000 | 3031.11000 | 3031.11000 | 25.7630 | 78174.2300 | 3034.36003 2014-03-28 17:56:00 | 3031.82000 | 3035.00000 | 3031.82000 | 3033.98000 | 1.3210 | 4008.5100 | 3034.45000 2014-03-28 17:57:00 | 3035.35000 | 3038.31000 | 3035.12000 | 3038.31000 | 34.9510 | 106137.8400 | 3036.76001 2014-03-28 17:58:00 | 3037.39000 | 3039.18000 | 3035.00000 | 3038.26000 | 4.5060 | 13681.2400 | 3036.22999 2014-03-28 17:59:00 | 3038.01000 | 3038.31000 | 3035.68000 | 3038.31000 | 2.8000 | 8502.7400 | 3036.69000 2014-03-28 18:00:00 | 3035.75000 | 3039.20000 | 3035.65000 | 3039.20000 | 11.2060 | 34031.9100 | 3036.93999 2014-03-28 18:01:00 | 3040.09000 | 3040.09000 | 3035.00000 | 3035.81000 | 7.1270 | 21638.4000 | 3036.11999 2014-03-28 18:02:00 | 3035.01000 | 3036.34000 | 3034.93000 | 3036.02000 | 1.9660 | 5968.2600 | 3035.74000 2014-03-28 18:03:00 | 3036.10000 | 3036.10000 | 3031.89000 | 3036.00000 | 7.9860 | 24232.0100 | 3034.30999 2014-03-28 18:04:00 | 3036.00000 | 3036.00000 | 3032.59000 | 3035.99000 | 26.6250 | 80786.1300 | 3034.21996 2014-03-28 18:05:00 | 3035.99000 | 3035.99000 | 3028.00000 | 3031.29000 | 20.1000 | 60883.0800 | 3029.01000 2014-03-28 18:06:00 | 3029.18000 | 3034.90000 | 3029.18000 | 3034.90000 | 10.4300 | 31597.4000 | 3029.47000 2014-03-28 18:07:00 | 3034.91000 | 3034.91000 | 3028.59000 | 3028.59000 | 20.5860 | 62374.8700 | 3029.96997 2014-03-28 18:08:00 | 3030.43000 | 3030.43000 | 3028.67000 | 3030.27000 | 28.2280 | 85525.2900 | 3029.79998 2014-03-28 18:09:00 | 3028.65000 | 3028.67000 | 3028.00000 | 3028.00000 | 1.1700 | 3542.9600 | 3028.17000 2014-03-28 18:10:00 | 3029.52000 | 3029.52000 | 3028.35000 | 3028.35000 | 23.3870 | 70832.1900 | 3028.69998 2014-03-28 18:11:00 | 3029.16000 | 3034.71000 | 3029.03000 | 3030.46000 | 8.5980 | 26051.1700 | 3029.90999 2014-03-28 18:12:00 | 3029.97000 | 3032.66000 | 3028.48000 | 3032.60000 | 18.2460 | 55282.1300 | 3029.81998 2014-03-28 18:13:00 | 3032.60000 | 3032.60000 | 3028.63000 | 3032.25000 | 2.8390 | 8599.6300 | 3029.10000 2014-03-28 18:14:00 | 3031.39000 | 3032.28000 | 3028.00000 | 3028.73000 | 26.0090 | 78798.5300 | 3029.65999 2014-03-28 18:15:00 | 3028.57000 | 3031.09000 | 3028.57000 | 3030.54000 | 7.1990 | 21812.7300 | 3029.97000 2014-03-28 18:16:00 | 3029.00000 | 3032.00000 | 3028.95000 | 3029.96000 | 13.1590 | 39878.1000 | 3030.48000 2014-03-28 18:17:00 | 3030.65000 | 3031.87000 | 3030.11000 | 3030.11000 | 13.2760 | 40237.4800 | 3030.83998 2014-03-28 18:18:00 | 3031.08000 | 3032.00000 | 3031.06000 | 3032.00000 | 7.8890 | 23918.9700 | 3031.94000 2014-03-28 18:19:00 | 3032.10000 | 3032.66000 | 3032.10000 | 3032.66000 | 0.4650 | 1409.9500 | 3032.16000 2014-03-28 18:20:00 | . | . | . | . | . | . | . 2014-03-28 18:21:00 | 3032.66000 | 3034.83000 | 3032.66000 | 3034.80000 | 3.5640 | 10815.9000 | 3034.77000 2014-03-28 18:22:00 | 3034.56000 | 3041.23000 | 3028.00000 | 3036.14000 | 12.6030 | 38233.3900 | 3033.67001 2014-03-28 18:23:00 | 3039.52000 | 3039.56000 | 3031.28000 | 3033.74000 | 15.1130 | 45832.2500 | 3032.64001 2014-03-28 18:24:00 | 3031.38000 | 3037.87000 | 3028.53000 | 3030.45000 | 16.0710 | 48709.6500 | 3030.90001 2014-03-28 18:25:00 | 3030.38000 | 3036.40000 | 3030.38000 | 3035.35000 | 16.6800 | 50604.8800 | 3033.87000 2014-03-28 18:26:00 | 3035.88000 | 3036.00000 | 3031.49000 | 3035.97000 | 23.6620 | 71811.0900 | 3034.87002 2014-03-28 18:27:00 | 3036.45000 | 3040.94000 | 3030.97000 | 3037.84000 | 28.8880 | 87799.6800 | 3039.30998 2014-03-28 18:28:00 | 3041.03000 | 3042.00000 | 3041.03000 | 3042.00000 | 4.1170 | 12523.3500 | 3041.86000 2014-03-28 18:29:00 | 3042.00000 | 3042.40000 | 3037.91000 | 3037.94000 | 4.1730 | 12689.6400 | 3040.89000 2014-03-28 18:30:00 | 3037.96000 | 3042.00000 | 3037.94000 | 3040.39000 | 14.1110 | 42903.1000 | 3040.40000 2014-03-28 18:31:00 | 3038.54000 | 3038.54000 | 3036.20000 | 3036.87000 | 1.2410 | 3768.9800 | 3037.05000 2014-03-28 18:32:00 | 3033.42000 | 3040.07000 | 3029.00000 | 3039.70000 | 22.3780 | 67887.0700 | 3033.64999 2014-03-28 18:33:00 | 3037.16000 | 3037.16000 | 3031.98000 | 3032.00000 | 33.5510 | 101837.2600 | 3035.30001 2014-03-28 18:34:00 | 3035.97000 | 3035.99000 | 3030.00000 | 3035.99000 | 16.9130 | 51276.0300 | 3031.75002 2014-03-28 18:35:00 | 3033.65000 | 3035.80000 | 3030.67000 | 3030.67000 | 11.4990 | 34864.5300 | 3031.96000 2014-03-28 18:36:00 | 3035.80000 | 3035.80000 | 3032.59000 | 3035.80000 | 9.5760 | 29047.2100 | 3033.32999 2014-03-28 18:37:00 | 3035.80000 | 3035.80000 | 3032.61000 | 3035.80000 | 12.2310 | 37111.1100 | 3034.18000 2014-03-28 18:38:00 | 3035.80000 | 3035.80000 | 3033.04000 | 3035.78000 | 0.5560 | 1686.7400 | 3033.70000 2014-03-28 18:39:00 | 3034.31000 | 3035.54000 | 3032.89000 | 3032.89000 | 8.5210 | 25855.0100 | 3034.27000 2014-03-28 18:40:00 | 3032.86000 | 3032.90000 | 3031.90000 | 3032.47000 | 5.9380 | 18006.2100 | 3032.37000 2014-03-28 18:41:00 | 3033.39000 | 3035.50000 | 3033.39000 | 3035.50000 | 3.5490 | 10769.4500 | 3034.50000 2014-03-28 18:42:00 | 3035.50000 | 3035.50000 | 3032.73000 | 3033.55000 | 17.1610 | 52076.7800 | 3034.60001 2014-03-28 18:43:00 | 3033.00000 | 3037.13000 | 3032.92000 | 3033.98000 | 12.6280 | 38326.2000 | 3035.01999 2014-03-28 18:44:00 | 3035.71000 | 3036.22000 | 3033.80000 | 3034.90000 | 32.3620 | 98212.2100 | 3034.80002 2014-03-28 18:45:00 | 3034.90000 | 3034.90000 | 3033.50000 | 3034.69000 | 0.7710 | 2339.2000 | 3033.98000 2014-03-28 18:46:00 | 3033.77000 | 3035.47000 | 3033.70000 | 3034.90000 | 3.3800 | 10256.9800 | 3034.61000 2014-03-28 18:47:00 | 3034.44000 | 3034.88000 | 3034.44000 | 3034.50000 | 1.4050 | 4263.6700 | 3034.64000 2014-03-28 18:48:00 | 3034.76000 | 3034.76000 | 3034.50000 | 3034.50000 | 3.5820 | 10869.6600 | 3034.52000 2014-03-28 18:49:00 | 3034.76000 | 3034.76000 | 3031.57000 | 3033.98000 | 17.8800 | 54227.7700 | 3032.87000 2014-03-28 18:50:00 | 3033.98000 | 3036.92000 | 3032.02000 | 3036.92000 | 11.6590 | 35369.1100 | 3033.63000 2014-03-28 18:51:00 | 3032.38000 | 3036.70000 | 3032.38000 | 3036.63000 | 2.4780 | 7517.6600 | 3033.76000 2014-03-28 18:52:00 | 3036.63000 | 3037.13000 | 3033.16000 | 3035.98000 | 24.1250 | 73211.0600 | 3034.65996 2014-03-28 18:53:00 | 3035.98000 | 3036.00000 | 3032.57000 | 3034.96000 | 6.4330 | 19517.5900 | 3033.98001 2014-03-28 18:54:00 | 3032.60000 | 3034.90000 | 3032.00000 | 3034.00000 | 30.5530 | 92670.3300 | 3033.10003 2014-03-28 18:55:00 | 3034.00000 | 3034.00000 | 3032.50000 | 3034.00000 | 0.3920 | 1189.2700 | 3033.84000 2014-03-28 18:56:00 | 3034.00000 | 3034.00000 | 3031.00000 | 3031.03000 | 22.5990 | 68535.5600 | 3032.67999 2014-03-28 18:57:00 | 3032.00000 | 3033.97000 | 3031.00000 | 3033.49000 | 20.1710 | 61164.3300 | 3032.29001 2014-03-28 18:58:00 | 3032.24000 | 3033.09000 | 3031.92000 | 3032.39000 | 14.2080 | 43085.0200 | 3032.44999 2014-03-28 18:59:00 | 3032.66000 | 3032.66000 | 3028.00000 | 3028.00000 | 34.9729 | 105931.6600 | 3028.96003 2014-03-28 19:00:00 | 3029.23000 | 3030.33000 | 3028.31000 | 3030.28000 | 19.3700 | 58672.5100 | 3029.04000 2014-03-28 19:01:00 | 3030.38000 | 3031.00000 | 3030.38000 | 3030.97000 | 0.1760 | 533.4400 | 3030.91000 2014-03-28 19:02:00 | 3030.97000 | 3031.00000 | 3028.00000 | 3031.00000 | 3.9580 | 11992.7300 | 3030.00000 2014-03-28 19:03:00 | 3029.22000 | 3031.00000 | 3029.22000 | 3031.00000 | 1.3240 | 4011.8900 | 3030.13000 2014-03-28 19:04:00 | 3031.00000 | 3031.00000 | 3027.86000 | 3027.86000 | 17.7600 | 53780.8300 | 3028.20000 2014-03-28 19:05:00 | 3027.78000 | 3028.00000 | 3022.00000 | 3022.69000 | 24.0370 | 72689.1500 | 3024.04998 2014-03-28 19:06:00 | 3027.97000 | 3031.56000 | 3026.03000 | 3031.51000 | 10.0830 | 30536.6100 | 3028.52001 2014-03-28 19:07:00 | 3029.64000 | 3029.67000 | 3020.00000 | 3028.53000 | 11.1540 | 33745.5600 | 3025.42001 2014-03-28 19:08:00 | 3029.51000 | 3029.51000 | 3020.00000 | 3023.55000 | 17.6440 | 53305.3700 | 3021.16002 2014-03-28 19:09:00 | 3023.55000 | 3023.55000 | 3020.00000 | 3023.34000 | 11.3850 | 34395.3100 | 3021.10998 2014-03-28 19:10:00 | 3023.32000 | 3023.34000 | 3021.85000 | 3023.34000 | 6.7430 | 20379.4000 | 3022.31001 2014-03-28 19:11:00 | 3023.34000 | 3027.83000 | 3021.78000 | 3025.19000 | 29.4230 | 89005.9200 | 3025.05003 2014-03-28 19:12:00 | 3024.73000 | 3027.70000 | 3024.49000 | 3026.80000 | 3.5730 | 10811.0500 | 3025.76000 2014-03-28 19:13:00 | 3026.80000 | 3026.80000 | 3025.28000 | 3026.80000 | 4.4950 | 13600.4700 | 3025.68999 2014-03-28 19:14:00 | 3025.24000 | 3026.80000 | 3025.24000 | 3026.80000 | 20.1170 | 60858.9800 | 3025.24998 2014-03-28 19:15:00 | 3026.80000 | 3026.80000 | 3022.00000 | 3024.85000 | 13.9790 | 42274.1900 | 3024.12000 2014-03-28 19:16:00 | 3024.80000 | 3024.92000 | 3020.00000 | 3024.89000 | 5.0930 | 15382.3900 | 3020.30001 2014-03-28 19:17:00 | 3024.92000 | 3024.96000 | 3024.92000 | 3024.96000 | 0.8150 | 2465.3300 | 3024.94000 2014-03-28 19:18:00 | 3024.96000 | 3026.70000 | 3024.96000 | 3026.70000 | 2.0000 | 6052.6400 | 3026.32000 2014-03-28 19:19:00 | 3026.70000 | 3030.25000 | 3026.70000 | 3030.25000 | 6.4440 | 19512.7800 | 3028.05001 2014-03-28 19:20:00 | 3030.53000 | 3032.60000 | 3030.53000 | 3032.28000 | 1.6060 | 4870.1900 | 3032.50000 2014-03-28 19:21:00 | 3030.30000 | 3032.58000 | 3030.30000 | 3032.47000 | 4.7400 | 14370.8800 | 3031.83000 2014-03-28 19:22:00 | 3032.45000 | 3032.45000 | 3028.74000 | 3029.73000 | 0.7510 | 2275.7800 | 3030.33000 2014-03-28 19:23:00 | 3029.73000 | 3030.00000 | 3028.74000 | 3030.00000 | 2.7070 | 8201.4400 | 3029.72000 2014-03-28 19:24:00 | 3030.00000 | 3032.50000 | 3028.84000 | 3032.50000 | 28.0690 | 85039.5200 | 3029.65999 2014-03-28 19:25:00 | 3032.49000 | 3032.49000 | 3028.42000 | 3032.34000 | 18.5970 | 56384.2100 | 3031.89998 2014-03-28 19:26:00 | 3032.44000 | 3032.49000 | 3032.34000 | 3032.49000 | 0.1920 | 582.2200 | 3032.42000 2014-03-28 19:27:00 | 3031.74000 | 3031.74000 | 3029.14000 | 3030.93000 | 23.3410 | 70722.8200 | 3029.98001 2014-03-28 19:28:00 | 3030.46000 | 3031.69000 | 3028.63000 | 3030.84000 | 17.1540 | 51983.0600 | 3030.38002 2014-03-28 19:29:00 | 3030.84000 | 3030.84000 | 3030.80000 | 3030.80000 | 0.2160 | 654.6600 | 3030.83000 2014-03-28 19:30:00 | 3030.59000 | 3030.79000 | 3030.37000 | 3030.74000 | 11.5330 | 34949.4300 | 3030.39001 2014-03-28 19:31:00 | 3030.74000 | 3030.74000 | 3026.67000 | 3026.67000 | 4.3710 | 13244.2300 | 3030.02000 2014-03-28 19:32:00 | 3026.61000 | 3028.86000 | 3022.90000 | 3022.90000 | 2.5920 | 7839.7300 | 3024.59000 2014-03-28 19:33:00 | 3022.90000 | 3024.63000 | 3020.00000 | 3020.00000 | 35.0939 | 105987.5900 | 3020.11005 2014-03-28 19:34:00 | 3020.00000 | 3024.48000 | 3015.23000 | 3015.33000 | 14.4570 | 43630.0300 | 3017.91999 2014-03-28 19:35:00 | 3015.36000 | 3018.02000 | 3010.98000 | 3011.00000 | 10.7030 | 32240.3400 | 3012.27001 2014-03-28 19:36:00 | 3010.97000 | 3020.00000 | 3008.78000 | 3019.97000 | 95.9889 | 288959.1000 | 3010.33996 2014-03-28 19:37:00 | 3015.17000 | 3019.41000 | 3008.78000 | 3016.93000 | 8.2710 | 24928.4100 | 3013.95000 2014-03-28 19:38:00 | 3010.29000 | 3016.98000 | 3008.81000 | 3010.04000 | 8.1800 | 24650.9600 | 3013.56000 2014-03-28 19:39:00 | 3015.98000 | 3016.00000 | 3010.01000 | 3010.02000 | 6.2800 | 18920.6700 | 3012.85000 2014-03-28 19:40:00 | 3014.10000 | 3014.10000 | 3006.03000 | 3008.03000 | 23.7510 | 71468.1500 | 3009.06001 2014-03-28 19:41:00 | 3009.95000 | 3009.95000 | 2999.97000 | 3000.00000 | 58.1820 | 174768.9400 | 3003.83004 2014-03-28 19:42:00 | 2999.97000 | 3008.00000 | 2995.00000 | 3008.00000 | 15.4430 | 46314.5200 | 2999.06002 2014-03-28 19:43:00 | 3003.28000 | 3008.00000 | 3003.27000 | 3005.19000 | 7.8800 | 23682.0100 | 3005.33000 2014-03-28 19:44:00 | 3007.90000 | 3008.00000 | 2999.16000 | 3001.17000 | 1.6560 | 4972.9200 | 3002.97000 2014-03-28 19:45:00 | 3001.00000 | 3001.86000 | 2995.00000 | 2996.04000 | 29.3810 | 88059.0100 | 2997.14001 2014-03-28 19:46:00 | 3000.54000 | 3000.59000 | 2994.93000 | 3000.38000 | 13.3370 | 39967.6600 | 2996.74999 2014-03-28 19:47:00 | 2998.49000 | 3000.40000 | 2996.46000 | 2996.46000 | 24.1810 | 72510.2100 | 2998.64001 2014-03-28 19:48:00 | 2996.66000 | 2998.93000 | 2990.00000 | 2996.46000 | 17.0080 | 50904.8200 | 2992.98999 2014-03-28 19:49:00 | 2997.05000 | 2997.93000 | 2993.57000 | 2997.91000 | 4.5770 | 13711.7800 | 2995.80000 2014-03-28 19:50:00 | 2994.48000 | 2997.96000 | 2992.76000 | 2995.23000 | 18.9200 | 56672.3900 | 2995.37000 2014-03-28 19:51:00 | 2993.32000 | 2997.74000 | 2993.32000 | 2995.00000 | 17.2090 | 51566.7600 | 2996.49999 2014-03-28 19:52:00 | 2995.00000 | 2995.00000 | 2992.51000 | 2992.51000 | 11.4730 | 34357.5800 | 2994.65001 2014-03-28 19:53:00 | 2992.51000 | 2994.70000 | 2992.51000 | 2992.52000 | 19.2300 | 57587.1600 | 2994.65000 2014-03-28 19:54:00 | 2990.96000 | 2992.51000 | 2990.00000 | 2991.24000 | 3.4670 | 10373.3200 | 2992.02000 2014-03-28 19:55:00 | 2991.20000 | 2995.00000 | 2991.12000 | 2991.68000 | 6.9280 | 20739.6200 | 2993.59000 2014-03-28 19:56:00 | 2995.00000 | 2995.78000 | 2991.40000 | 2995.78000 | 5.9610 | 17857.0600 | 2995.65000 2014-03-28 19:57:00 | 2995.67000 | 2996.30000 | 2991.12000 | 2995.55000 | 25.2380 | 75575.4900 | 2994.50998 2014-03-28 19:58:00 | 2990.00000 | 2995.25000 | 2990.00000 | 2990.00000 | 9.5050 | 28446.2000 | 2992.75998 2014-03-28 19:59:00 | 2990.12000 | 2994.62000 | 2990.12000 | 2990.12000 | 6.6810 | 19994.1800 | 2992.69000 2014-03-28 20:00:00 | 2990.12000 | 2993.65000 | 2990.12000 | 2991.89000 | 5.2930 | 15837.1100 | 2992.09001 2014-03-28 20:01:00 | 2990.50000 | 2996.58000 | 2989.26000 | 2989.26000 | 25.3170 | 75732.0500 | 2991.34997 2014-03-28 20:02:00 | 2989.26000 | 2991.27000 | 2988.00000 | 2988.11000 | 16.2510 | 48566.9300 | 2988.55001 2014-03-28 20:03:00 | 2988.09000 | 2996.77000 | 2988.09000 | 2991.04000 | 34.0021 | 101709.3200 | 2991.27002 2014-03-28 20:04:00 | 2990.00000 | 2996.22000 | 2990.00000 | 2995.93000 | 4.4720 | 13374.5900 | 2990.74000 2014-03-28 20:05:00 | 2996.13000 | 2996.61000 | 2988.00000 | 2988.00000 | 17.8870 | 53520.4800 | 2992.13998 2014-03-28 20:06:00 | 2988.03000 | 2994.53000 | 2988.00000 | 2991.98000 | 20.3120 | 60765.1100 | 2991.59001 2014-03-28 20:07:00 | 2992.41000 | 2992.41000 | 2988.01000 | 2988.06000 | 4.3510 | 13001.8400 | 2988.24000 2014-03-28 20:08:00 | 2988.06000 | 2988.06000 | 2981.00000 | 2981.49000 | 11.4290 | 34112.9100 | 2984.77000 2014-03-28 20:09:00 | 2981.03000 | 2981.03000 | 2978.00000 | 2978.45000 | 26.0540 | 77614.7000 | 2978.99004 2014-03-28 20:10:00 | 2985.84000 | 2988.09000 | 2978.68000 | 2980.82000 | 9.7780 | 29170.5900 | 2983.28999 2014-03-28 20:11:00 | 2989.00000 | 2989.00000 | 2979.00000 | 2982.78000 | 20.2820 | 60500.8500 | 2982.98001 2014-03-28 20:12:00 | 2983.72000 | 2984.97000 | 2979.09000 | 2983.00000 | 8.4100 | 25067.9400 | 2980.73000 2014-03-28 20:13:00 | 2979.43000 | 2981.81000 | 2979.43000 | 2980.48000 | 4.8500 | 14458.3000 | 2981.09000 2014-03-28 20:14:00 | 2983.93000 | 2983.93000 | 2979.93000 | 2980.41000 | 28.1690 | 83986.6500 | 2981.52999 2014-03-28 20:15:00 | 2980.51000 | 2983.00000 | 2980.00000 | 2983.00000 | 25.8330 | 77014.4500 | 2981.24003 2014-03-28 20:16:00 | 2980.06000 | 2983.90000 | 2978.70000 | 2978.72000 | 8.3270 | 24823.3900 | 2981.06999 2014-03-28 20:17:00 | 2980.00000 | 2983.87000 | 2978.70000 | 2978.72000 | 8.2000 | 24439.5200 | 2980.43000 2014-03-28 20:18:00 | 2978.70000 | 2978.70000 | 2976.00000 | 2978.64000 | 5.0680 | 15092.8200 | 2978.06000 2014-03-28 20:19:00 | 2976.45000 | 2978.46000 | 2970.73000 | 2971.00000 | 29.8880 | 88973.8400 | 2976.90998 2014-03-28 20:20:00 | 2971.68000 | 2977.24000 | 2970.00000 | 2971.00000 | 22.5900 | 67151.3600 | 2972.61000 2014-03-28 20:21:00 | 2970.98000 | 2971.00000 | 2963.34000 | 2970.00000 | 60.0980 | 178459.2900 | 2969.46996 2014-03-28 20:22:00 | 2969.99000 | 2969.99000 | 2964.71000 | 2969.00000 | 13.5910 | 40324.7400 | 2967.02000 2014-03-28 20:23:00 | 2966.55000 | 2969.00000 | 2965.28000 | 2967.42000 | 17.7940 | 52785.0400 | 2966.45002 2014-03-28 20:24:00 | 2965.91000 | 2969.00000 | 2963.82000 | 2964.57000 | 9.8760 | 29281.4400 | 2964.90999 2014-03-28 20:25:00 | 2965.00000 | 2965.00001 | 2965.00000 | 2965.00000 | 7.6020 | 22539.9300 | 2965.00001 2014-03-28 20:26:00 | 2965.00000 | 2965.00000 | 2964.32000 | 2964.99000 | 10.9750 | 32539.5900 | 2964.87998 2014-03-28 20:27:00 | 2964.99000 | 2976.19000 | 2964.99000 | 2975.05000 | 9.9110 | 29458.3600 | 2972.29000 2014-03-28 20:28:00 | 2969.82000 | 2974.17000 | 2960.00000 | 2961.03000 | 48.6090 | 143998.9600 | 2962.38998 2014-03-28 20:29:00 | 2972.58000 | 2972.94000 | 2961.06000 | 2968.45000 | 6.9910 | 20754.9300 | 2968.81000 2014-03-28 20:30:00 | 2960.03000 | 2968.72000 | 2960.03000 | 2966.89000 | 14.4560 | 42889.8500 | 2966.91998 2014-03-28 20:31:00 | 2965.94000 | 2966.44000 | 2965.89000 | 2965.89000 | 7.1000 | 21058.4600 | 2965.98000 2014-03-28 20:32:00 | 2965.82000 | 2969.87000 | 2965.72000 | 2968.55000 | 11.6830 | 34675.4300 | 2968.02001 2014-03-28 20:33:00 | 2969.99000 | 2974.50000 | 2965.72000 | 2965.72000 | 18.5710 | 55204.5800 | 2972.62001 2014-03-28 20:34:00 | 2972.69000 | 2973.73000 | 2965.73000 | 2973.73000 | 10.5480 | 31327.9600 | 2970.03999 2014-03-28 20:35:00 | . | . | . | . | . | . | . 2014-03-28 20:36:00 | 2972.95000 | 2973.13000 | 2965.92000 | 2970.33000 | 13.1340 | 39005.5300 | 2969.81002 2014-03-28 20:37:00 | 2966.94000 | 2972.39000 | 2966.13000 | 2970.00000 | 18.3940 | 54602.7200 | 2968.51002 2014-03-28 20:38:00 | 2974.84000 | 2974.84000 | 2971.13000 | 2971.40000 | 8.5360 | 25377.8800 | 2973.03999 2014-03-28 20:39:00 | 2974.69000 | 2974.84000 | 2974.69000 | 2974.69000 | 1.5630 | 4649.4600 | 2974.71000 2014-03-28 20:40:00 | 2971.47000 | 2974.00000 | 2966.01000 | 2966.01000 | 9.5910 | 28473.9100 | 2968.82000 2014-03-28 20:41:00 | 2967.18000 | 2967.18000 | 2967.18000 | 2967.18000 | 16.7700 | 49759.6100 | 2967.18000 2014-03-28 20:42:00 | 2968.56000 | 2973.00000 | 2966.49000 | 2972.82000 | 12.3370 | 36654.2700 | 2971.07999 2014-03-28 20:43:00 | 2971.70000 | 2974.00000 | 2967.38000 | 2972.56000 | 19.1630 | 56941.0900 | 2971.41002 2014-03-28 20:44:00 | 2968.83000 | 2968.85000 | 2967.41000 | 2967.41000 | 14.6990 | 43627.2300 | 2968.04000 2014-03-28 20:45:00 | 2966.00000 | 2966.00000 | 2965.92000 | 2966.00000 | 13.2730 | 39367.6000 | 2965.99001 2014-03-28 20:46:00 | 2966.00000 | 2966.00000 | 2961.66000 | 2964.72000 | 22.7170 | 67340.6900 | 2964.32998 2014-03-28 20:47:00 | 2971.84000 | 2971.84000 | 2960.40000 | 2962.02000 | 49.6011 | 147126.1500 | 2966.19002 2014-03-28 20:48:00 | 2963.19000 | 2963.22000 | 2960.88000 | 2963.22000 | 7.2070 | 21352.5200 | 2962.74999 2014-03-28 20:49:00 | 2962.47000 | 2963.22000 | 2961.55000 | 2963.22000 | 17.5820 | 52083.9600 | 2962.35001 2014-03-28 20:50:00 | 2963.22000 | 2973.99000 | 2963.22000 | 2972.88000 | 0.8650 | 2566.6500 | 2967.22000 2014-03-28 20:51:00 | 2967.99000 | 2974.00000 | 2964.18000 | 2974.00000 | 12.6100 | 37448.5700 | 2969.75000 2014-03-28 20:52:00 | 2970.02000 | 2971.77000 | 2970.02000 | 2970.49000 | 15.5770 | 46289.2300 | 2971.63998 2014-03-28 20:53:00 | 2971.63000 | 2973.50000 | 2970.54000 | 2971.98000 | 17.6690 | 52510.3800 | 2971.88999 2014-03-28 20:54:00 | 2973.49000 | 2973.98000 | 2973.49000 | 2973.98000 | 0.8000 | 2378.9900 | 2973.74000 2014-03-28 20:55:00 | 2973.81000 | 2973.92000 | 2970.02000 | 2972.19000 | 29.1150 | 86554.0600 | 2972.82995 2014-03-28 20:56:00 | 2970.80000 | 2972.83000 | 2970.15000 | 2972.04000 | 12.0540 | 35821.2900 | 2971.73002 2014-03-28 20:57:00 | 2972.47000 | 2972.78000 | 2971.14000 | 2972.78000 | 5.4400 | 16166.3700 | 2971.76000 2014-03-28 20:58:00 | 2972.76000 | 2972.76000 | 2971.02000 | 2971.03000 | 6.8720 | 20420.1000 | 2971.49000 2014-03-28 20:59:00 | 2971.02000 | 2972.78000 | 2971.02000 | 2972.27000 | 7.6780 | 22815.5600 | 2971.54999 2014-03-28 21:00:00 | 2971.00000 | 2972.12000 | 2971.00000 | 2971.00000 | 15.6740 | 46578.9000 | 2971.73002 2014-03-28 21:01:00 | 2972.67000 | 2974.04000 | 2971.44000 | 2974.00000 | 25.5890 | 76060.2800 | 2972.37999 2014-03-28 21:02:00 | 2974.85000 | 2979.36000 | 2974.85000 | 2975.47000 | 19.6750 | 58544.9200 | 2975.59997 2014-03-28 21:03:00 | 2975.21000 | 2985.91000 | 2975.21000 | 2975.73000 | 0.8480 | 2523.9300 | 2976.33000 2014-03-28 21:04:00 | 2975.80000 | 2984.70000 | 2975.80000 | 2982.20000 | 23.9370 | 71346.5000 | 2980.59998 2014-03-28 21:05:00 | 2981.34000 | 2983.07000 | 2977.40000 | 2983.05000 | 11.7180 | 34946.6300 | 2982.29999 2014-03-28 21:06:00 | 2983.82000 | 2985.61000 | 2983.05000 | 2985.61000 | 15.5120 | 46290.6700 | 2984.18001 2014-03-28 21:07:00 | 2985.29000 | 2985.83000 | 2983.72000 | 2985.80000 | 16.1900 | 48330.0000 | 2985.18000 2014-03-28 21:08:00 | 2987.46000 | 2994.60000 | 2987.46000 | 2992.65000 | 15.3240 | 45804.6600 | 2989.08002 2014-03-28 21:09:00 | 2996.77000 | 3008.00000 | 2992.71000 | 3007.97000 | 22.6430 | 68006.5500 | 3003.42002 2014-03-28 21:10:00 | 3007.63000 | 3008.00000 | 2998.94000 | 2998.94000 | 11.2460 | 33825.0800 | 3007.73999 2014-03-28 21:11:00 | 2999.16000 | 3006.77000 | 2992.43000 | 2993.61000 | 43.4230 | 130242.3700 | 2999.39004 2014-03-28 21:12:00 | 2996.33000 | 3005.00000 | 2993.85000 | 3004.11000 | 10.9200 | 32733.5900 | 2997.58000 2014-03-28 21:13:00 | 3004.11000 | 3004.13000 | 2996.83000 | 3004.13000 | 17.7580 | 53254.0300 | 2998.87999 2014-03-28 21:14:00 | 2998.15000 | 3003.98000 | 2998.15000 | 2998.56000 | 14.8380 | 44521.4400 | 3000.49999 2014-03-28 21:15:00 | 2998.56000 | 3001.68000 | 2998.56000 | 2999.02000 | 15.5090 | 46528.9700 | 3000.12999 2014-03-28 21:16:00 | 2999.02000 | 3002.68000 | 2999.02000 | 3000.00000 | 10.3600 | 31092.2000 | 3001.18000 2014-03-28 21:17:00 | 3000.00000 | 3002.11000 | 3000.00000 | 3002.11000 | 0.2750 | 825.1900 | 3000.69000 2014-03-28 21:18:00 | 3001.57000 | 3001.57000 | 2998.84000 | 2999.92000 | 16.4920 | 49474.4500 | 2999.91001 2014-03-28 21:19:00 | 2999.92000 | 2999.92000 | 2999.90999 | 2999.92000 | 9.1770 | 27530.1800 | 2999.90999 2014-03-28 21:20:00 | 2999.90000 | 2999.92000 | 2997.35000 | 2998.24000 | 20.5250 | 61539.7700 | 2998.27997 2014-03-28 21:21:00 | 2999.89000 | 2999.90000 | 2997.55000 | 2997.85000 | 15.3170 | 45921.5100 | 2998.06998 2014-03-28 21:22:00 | 2997.01000 | 2999.59000 | 2997.01000 | 2997.22000 | 10.1850 | 30539.0000 | 2998.42998 2014-03-28 21:23:00 | 2998.41000 | 2999.98000 | 2997.40000 | 2999.98000 | 38.7570 | 116235.2700 | 2999.07996 2014-03-28 21:24:00 | 2995.98000 | 2999.91000 | 2993.79000 | 2997.54000 | 11.9370 | 35787.6500 | 2998.03999 2014-03-28 21:25:00 | 2999.91000 | 3002.38000 | 2998.43000 | 3002.38000 | 20.6060 | 61833.3500 | 3000.74997 2014-03-28 21:26:00 | 3002.00000 | 3002.00000 | 3000.08000 | 3000.08000 | 17.5180 | 52578.7800 | 3001.40999 2014-03-28 21:27:00 | 3001.97000 | 3002.00000 | 3000.54000 | 3001.81000 | 2.0870 | 6265.0000 | 3001.91000 2014-03-28 21:28:00 | 3001.15000 | 3002.00000 | 3000.21000 | 3000.21000 | 13.0750 | 39243.0100 | 3001.37998 2014-03-28 21:29:00 | 3002.00000 | 3003.00000 | 3000.28000 | 3003.00000 | 2.9110 | 8739.4900 | 3002.23000 2014-03-28 21:30:00 | 3006.66000 | 3006.66000 | 3003.97000 | 3004.09000 | 14.3890 | 43251.4000 | 3005.87000 2014-03-28 21:31:00 | 3004.14000 | 3004.14000 | 2998.82000 | 3000.73000 | 14.6630 | 43984.1300 | 2999.67001 2014-03-28 21:32:00 | 3000.70000 | 3003.00000 | 2998.18000 | 3002.97000 | 5.7760 | 17336.7000 | 3001.50999 2014-03-28 21:33:00 | 3002.90000 | 3002.95000 | 3001.24000 | 3002.95000 | 0.0600 | 180.1400 | 3002.36000 2014-03-28 21:34:00 | 3001.76000 | 3002.88000 | 3001.50000 | 3002.88000 | 32.7770 | 98396.7700 | 3002.00997 2014-03-28 21:35:00 | 3001.50000 | 3002.95000 | 3001.50000 | 3001.50000 | 13.1500 | 39476.7600 | 3002.03000 2014-03-28 21:36:00 | 3001.50000 | 3001.50000 | 2998.12000 | 2998.15000 | 9.7910 | 29366.8200 | 2999.37000 2014-03-28 21:37:00 | 2998.68000 | 2999.18000 | 2998.58000 | 2999.18000 | 30.4370 | 91276.1700 | 2998.85997 2014-03-28 21:38:00 | 2998.12000 | 2998.90000 | 2998.10000 | 2998.10000 | 1.1270 | 3378.9600 | 2998.19000 2014-03-28 21:39:00 | 2998.00000 | 2998.00000 | 2993.58000 | 2997.78000 | 26.5560 | 79550.5600 | 2995.57996 2014-03-28 21:40:00 | 2993.58000 | 2997.60000 | 2993.58000 | 2993.65000 | 8.5110 | 25493.5300 | 2995.36000 2014-03-28 21:41:00 | 2993.78000 | 2997.53000 | 2993.00000 | 2993.74000 | 6.7620 | 20263.5400 | 2996.68000 2014-03-28 21:42:00 | 2993.60000 | 2997.58000 | 2990.29000 | 2997.58000 | 9.6050 | 28758.0000 | 2994.06998 2014-03-28 21:43:00 | 2997.58000 | 3001.00000 | 2997.58000 | 3001.00000 | 21.9770 | 65912.4000 | 2999.14998 2014-03-28 21:44:00 | 3001.00000 | 3006.00000 | 2998.15000 | 3006.00000 | 12.2830 | 36855.5500 | 3000.53001 2014-03-28 21:45:00 | 3006.00000 | 3006.00000 | 3003.49000 | 3003.56000 | 4.7450 | 14262.6100 | 3005.81999 2014-03-28 21:46:00 | 3004.53000 | 3009.00000 | 3003.57000 | 3005.67000 | 33.0170 | 99206.0800 | 3004.69997 2014-03-28 21:47:00 | 3004.69000 | 3010.00000 | 3004.38000 | 3010.00000 | 4.1640 | 12522.9900 | 3007.44001 2014-03-28 21:48:00 | 3010.00000 | 3010.00000 | 3005.85000 | 3010.00000 | 15.2760 | 45946.7100 | 3007.76998 2014-03-28 21:49:00 | 3010.00000 | 3010.00000 | 3007.37000 | 3007.37000 | 7.8330 | 23565.2300 | 3008.46001 2014-03-28 21:50:00 | 3009.00000 | 3009.00000 | 2976.00000 | 3007.24000 | 38.7090 | 116087.9800 | 2998.98999 2014-03-28 21:51:00 | 2996.82000 | 3006.91000 | 2993.55000 | 2999.98000 | 16.3930 | 49169.6500 | 2999.43002 2014-03-28 21:52:00 | 2999.98000 | 3003.00000 | 2994.02000 | 2997.27000 | 30.0810 | 90199.1400 | 2998.54001 2014-03-28 21:53:00 | 3000.00000 | 3003.00000 | 3000.00000 | 3000.04000 | 4.8880 | 14665.6800 | 3000.34000 2014-03-28 21:54:00 | 3000.49000 | 3000.70000 | 2994.66000 | 3000.56000 | 12.7460 | 38224.3000 | 2998.92998 2014-03-28 21:55:00 | 3000.56000 | 3000.56000 | 2992.74000 | 2993.07000 | 9.8360 | 29480.8200 | 2997.23999 2014-03-28 21:56:00 | 2999.92000 | 2999.92000 | 2996.47000 | 2998.22000 | 12.8130 | 38416.1000 | 2998.21001 2014-03-28 21:57:00 | 2996.25000 | 2999.03000 | 2995.76000 | 2998.14000 | 10.3220 | 30935.3600 | 2997.03001 2014-03-28 21:58:00 | 2998.01000 | 2998.01000 | 2995.00000 | 2995.33000 | 31.5710 | 94595.8700 | 2996.29001 2014-03-28 21:59:00 | 2997.64000 | 2997.64000 | 2995.00000 | 2997.04000 | 1.3330 | 3993.4500 | 2995.84000 2014-03-28 22:00:00 | 2997.03000 | 2999.59000 | 2995.23000 | 2998.99000 | 20.2940 | 60815.3000 | 2996.71003 2014-03-28 22:01:00 | 2998.72000 | 2999.91000 | 2995.22000 | 2995.22000 | 15.7810 | 47310.7400 | 2997.96001 2014-03-28 22:02:00 | 2997.88000 | 2997.88000 | 2992.98000 | 2997.84000 | 5.9500 | 17821.5900 | 2995.23000 2014-03-28 22:03:00 | 2997.86000 | 2999.94000 | 2997.86000 | 2999.21000 | 36.8031 | 110384.5100 | 2999.33004 2014-03-28 22:04:00 | 2996.22000 | 2999.94000 | 2991.22000 | 2999.94000 | 33.2060 | 99481.5300 | 2995.88996 2014-03-28 22:05:00 | 2999.94000 | 2999.96000 | 2999.33000 | 2999.33000 | 1.2670 | 3800.4000 | 2999.53000 2014-03-28 22:06:00 | 2999.91000 | 2999.91000 | 2996.29000 | 2996.29000 | 0.0660 | 197.9400 | 2999.03000 2014-03-28 22:07:00 | 2995.22000 | 2999.87000 | 2995.01000 | 2999.79000 | 16.0680 | 48137.9300 | 2995.88999 2014-03-28 22:08:00 | 2999.82000 | 2999.84000 | 2996.55000 | 2996.64000 | 20.7780 | 62292.3700 | 2997.99999 2014-03-28 22:09:00 | 2997.04000 | 3000.00000 | 2996.88000 | 3000.00000 | 5.0040 | 15004.8500 | 2998.57001 2014-03-28 22:10:00 | 3000.00000 | 3001.30000 | 2999.75000 | 3000.24000 | 15.2790 | 45843.3900 | 3000.41999 2014-03-28 22:11:00 | 3000.25000 | 3001.30000 | 2999.75000 | 3001.27000 | 7.3490 | 22049.2000 | 3000.30000 2014-03-28 22:12:00 | 3001.27000 | 3001.30000 | 3001.27000 | 3001.30000 | 1.0900 | 3271.4200 | 3001.30000 2014-03-28 22:13:00 | 3004.69000 | 3005.10000 | 3001.78000 | 3005.02000 | 12.0320 | 36143.6700 | 3003.96001 2014-03-28 22:14:00 | 3005.10000 | 3014.06000 | 3005.10000 | 3012.46000 | 37.9881 | 114387.0000 | 3011.12998 2014-03-28 22:15:00 | 3012.44000 | 3013.50000 | 3005.49000 | 3013.50000 | 15.1510 | 45625.4800 | 3011.38001 2014-03-28 22:16:00 | 3011.99000 | 3017.02000 | 3011.99000 | 3017.02000 | 31.6010 | 95298.1100 | 3015.67001 2014-03-28 22:17:00 | 3017.02000 | 3018.28000 | 3016.04000 | 3018.28000 | 14.5170 | 43800.4600 | 3017.17999 2014-03-28 22:18:00 | 3018.28000 | 3018.89000 | 3017.02000 | 3017.40000 | 32.1650 | 97053.9500 | 3017.37995 2014-03-28 22:19:00 | 3017.05000 | 3017.05000 | 3013.93000 | 3013.93000 | 7.3160 | 22051.3600 | 3014.12999 2014-03-28 22:20:00 | 3014.89000 | 3014.89000 | 3008.94000 | 3008.94000 | 12.6720 | 38164.9900 | 3011.76001 2014-03-28 22:21:00 | 3014.89000 | 3014.89000 | 3009.01000 | 3009.01000 | 24.5960 | 74057.2300 | 3010.94997 2014-03-28 22:22:00 | 3009.01000 | 3009.01000 | 3008.00000 | 3008.98000 | 2.3570 | 7092.0900 | 3008.95000 2014-03-28 22:23:00 | 3008.95000 | 3014.81000 | 3008.93000 | 3010.26000 | 22.2220 | 66903.4300 | 3010.68002 2014-03-28 22:24:00 | 3010.21000 | 3013.90000 | 3010.21000 | 3011.00000 | 17.9150 | 53963.9800 | 3012.21997 2014-03-28 22:25:00 | 3011.00000 | 3014.31000 | 3011.00000 | 3014.00000 | 18.2250 | 54907.1900 | 3012.73997 2014-03-28 22:26:00 | 3012.99000 | 3017.05000 | 3012.68000 | 3017.02000 | 8.6190 | 25992.0800 | 3015.67000 2014-03-28 22:27:00 | 3017.04000 | 3021.10000 | 3017.04000 | 3021.10000 | 42.3901 | 128015.4400 | 3019.94000 2014-03-28 22:28:00 | 3021.64000 | 3025.00000 | 3021.64000 | 3025.00000 | 8.0280 | 24284.2300 | 3024.93999 2014-03-28 22:29:00 | 3022.56000 | 3025.06000 | 3022.53000 | 3025.06000 | 35.5040 | 107370.6200 | 3024.18005 2014-03-28 22:30:00 | 3025.02000 | 3025.06000 | 3022.90000 | 3025.00000 | 22.5800 | 68295.5300 | 3024.60000 2014-03-28 22:31:00 | 3024.42000 | 3025.00000 | 3023.21000 | 3025.00000 | 15.8280 | 47869.9900 | 3024.38999 2014-03-28 22:32:00 | 3025.61000 | 3027.00000 | 3016.87000 | 3026.97000 | 45.5890 | 137967.3700 | 3026.32998 2014-03-28 22:33:00 | 3025.57000 | 3026.93000 | 3019.14000 | 3025.00000 | 17.6680 | 53430.9800 | 3024.16999 2014-03-28 22:34:00 | 3025.00000 | 3025.00000 | 3019.39000 | 3019.76000 | 27.5990 | 83369.3300 | 3020.73999 2014-03-28 22:35:00 | 3019.76000 | 3024.73000 | 3009.01000 | 3011.75000 | 33.1279 | 99982.1400 | 3018.05998 2014-03-28 22:36:00 | 3014.97000 | 3014.97000 | 3010.78000 | 3014.95000 | 10.9560 | 33003.1200 | 3012.32999 2014-03-28 22:37:00 | 3014.95000 | 3019.99000 | 3009.91000 | 3015.63000 | 9.6960 | 29195.1800 | 3011.04999 2014-03-28 22:38:00 | 3014.95000 | 3014.95000 | 3009.22000 | 3012.58000 | 9.3630 | 28200.9900 | 3011.96001 2014-03-28 22:39:00 | 3010.84000 | 3011.91000 | 3008.00000 | 3009.68000 | 10.3510 | 31160.2000 | 3010.36000 2014-03-28 22:40:00 | 3009.63000 | 3012.00000 | 3008.62000 | 3012.00000 | 14.1600 | 42616.4100 | 3009.63000 2014-03-28 22:41:00 | 3011.97000 | 3012.00000 | 3011.00000 | 3011.00000 | 13.2740 | 39968.4300 | 3011.03002 2014-03-28 22:42:00 | 3011.00000 | 3013.98000 | 3005.45000 | 3007.70000 | 18.6390 | 56058.5000 | 3007.58999 2014-03-28 22:43:00 | 3006.30000 | 3012.31000 | 3006.30000 | 3011.01000 | 27.5000 | 82744.2300 | 3008.88000 2014-03-28 22:44:00 | 3007.72000 | 3011.27000 | 3005.56000 | 3005.56000 | 10.7170 | 32232.6400 | 3007.61999 2014-03-28 22:45:00 | 3005.93000 | 3011.15000 | 3005.90000 | 3006.82000 | 26.0640 | 78382.3000 | 3007.30003 2014-03-28 22:46:00 | 3007.68000 | 3007.68000 | 3000.00000 | 3000.00000 | 25.0420 | 75198.0500 | 3002.88002 2014-03-28 22:47:00 | 2999.78000 | 2999.79000 | 2976.00000 | 2993.93000 | 17.2330 | 51509.5900 | 2989.01002 2014-03-28 22:48:00 | 2993.67000 | 2993.98000 | 2988.44000 | 2993.98000 | 22.8270 | 68285.9700 | 2991.45998 2014-03-28 22:49:00 | 2993.98000 | 2993.98000 | 2988.90000 | 2993.94000 | 22.5540 | 67459.2600 | 2991.01003 2014-03-28 22:50:00 | 2993.94000 | 2993.98000 | 2992.04000 | 2993.98000 | 30.2620 | 90595.4400 | 2993.70002 2014-03-28 22:51:00 | 2993.98000 | 2997.66000 | 2992.04000 | 2997.66000 | 32.3261 | 96779.3500 | 2993.84996 2014-03-28 22:52:00 | 2995.07000 | 3001.41000 | 2994.60000 | 2999.26000 | 10.0440 | 30105.4000 | 2997.35001 2014-03-28 22:53:00 | 2998.50000 | 3015.10000 | 2995.96000 | 3015.10000 | 36.4500 | 109387.4800 | 3001.03000 2014-03-28 22:54:00 | 3015.68000 | 3019.04000 | 2995.00000 | 3019.04000 | 19.4120 | 58419.3700 | 3009.45001 2014-03-28 22:55:00 | 3019.06000 | 3019.06000 | 2998.94000 | 3011.25000 | 26.5340 | 79808.4000 | 3007.78004 2014-03-28 22:56:00 | 3013.89000 | 3018.96000 | 3003.43000 | 3009.54000 | 5.2150 | 15716.7200 | 3013.74999 2014-03-28 22:57:00 | 3016.95000 | 3016.95000 | 3009.79000 | 3010.05000 | 4.0370 | 12162.9000 | 3012.86000 2014-03-28 22:58:00 | 3015.93000 | 3021.24000 | 3005.28000 | 3021.18000 | 23.0680 | 69533.6600 | 3014.28998 2014-03-28 22:59:00 | 3021.18000 | 3021.18000 | 3015.97000 | 3016.31000 | 9.6310 | 29095.4300 | 3021.02000 2014-03-28 23:00:00 | 3017.13000 | 3019.91000 | 3016.20000 | 3019.91000 | 7.9980 | 24132.3200 | 3017.28999 2014-03-28 23:01:00 | 3019.91000 | 3019.92000 | 3017.78000 | 3019.92000 | 21.6000 | 65191.9200 | 3018.14000 2014-03-28 23:02:00 | 3018.60000 | 3019.88000 | 3017.87000 | 3018.21000 | 10.1580 | 30665.8400 | 3018.88999 2014-03-28 23:03:00 | 3018.43000 | 3020.04000 | 3016.00000 | 3016.00000 | 30.8560 | 93167.9500 | 3019.43996 2014-03-28 23:04:00 | 3019.84000 | 3019.84000 | 3016.12000 | 3019.68000 | 3.3940 | 10244.9000 | 3018.53000 2014-03-28 23:05:00 | 3019.68000 | 3019.68000 | 3016.57000 | 3017.76000 | 29.8530 | 90105.2700 | 3018.30003 2014-03-28 23:06:00 | 3016.83000 | 3016.85000 | 3012.39000 | 3012.39000 | 16.7470 | 50509.8200 | 3016.04998 2014-03-28 23:07:00 | 3011.33000 | 3011.33000 | 3006.08000 | 3009.76000 | 27.9010 | 83960.0400 | 3009.21001 2014-03-28 23:08:00 | 3009.78000 | 3017.97000 | 3007.54000 | 3012.84000 | 7.6530 | 23071.4200 | 3014.69001 2014-03-28 23:09:00 | 3014.04000 | 3018.03000 | 3012.52000 | 3016.00000 | 33.3880 | 100657.8400 | 3014.78998 2014-03-28 23:10:00 | 3015.24000 | 3017.94000 | 3008.78000 | 3009.96000 | 17.2350 | 51931.8400 | 3013.15997 2014-03-28 23:11:00 | 3009.96000 | 3018.03000 | 3009.96000 | 3011.43000 | 40.9410 | 123401.0600 | 3014.12001 2014-03-28 23:12:00 | 3012.00000 | 3013.43000 | 3003.28000 | 3004.98000 | 41.9960 | 126358.8100 | 3008.82994 2014-03-28 23:13:00 | 3005.00000 | 3018.00000 | 3001.18000 | 3002.06000 | 36.7390 | 110404.3800 | 3005.09999 2014-03-28 23:14:00 | 3002.06000 | 3003.68000 | 2999.96000 | 3001.00000 | 26.2410 | 78746.7300 | 3000.90001 2014-03-28 23:15:00 | 3005.74000 | 3005.74000 | 2999.00000 | 3001.86000 | 29.8540 | 89658.5900 | 3003.24004 2014-03-28 23:16:00 | 3003.54000 | 3003.54000 | 2999.00000 | 3000.04000 | 19.7710 | 59352.0500 | 3001.97001 2014-03-28 23:17:00 | 3000.04000 | 3002.75000 | 2999.00000 | 2999.02000 | 17.4650 | 52383.9100 | 2999.36997 2014-03-28 23:18:00 | 2999.04000 | 3002.92000 | 2999.02000 | 3002.80000 | 18.9480 | 56866.9700 | 3001.20999 2014-03-28 23:19:00 | 3000.16000 | 3003.24000 | 3000.13000 | 3003.24000 | 15.8130 | 47468.5900 | 3001.87002 2014-03-28 23:20:00 | 3001.43000 | 3005.28000 | 3001.05000 | 3001.19000 | 19.6570 | 59022.1500 | 3002.59998 2014-03-28 23:21:00 | 3001.19000 | 3005.07000 | 3001.19000 | 3001.20000 | 17.7130 | 53193.3400 | 3003.07002 2014-03-28 23:22:00 | 3001.20000 | 3005.12000 | 3001.20000 | 3005.00000 | 10.1970 | 30626.0600 | 3003.43999 2014-03-28 23:23:00 | 3005.00000 | 3005.14000 | 3004.63000 | 3004.63000 | 3.0380 | 9129.0000 | 3004.94000 2014-03-28 23:24:00 | 3004.63000 | 3008.01000 | 3004.63000 | 3005.17000 | 23.8030 | 71558.1300 | 3006.27002 2014-03-28 23:25:00 | 3007.98000 | 3008.01000 | 3005.14000 | 3005.21000 | 9.3460 | 28093.7000 | 3005.95999 2014-03-28 23:26:00 | 3005.22000 | 3007.88000 | 3005.22000 | 3005.23000 | 14.4650 | 43489.3200 | 3006.51998 2014-03-28 23:27:00 | 3005.21000 | 3007.72000 | 3005.14000 | 3007.21000 | 27.6520 | 83139.0700 | 3006.62002 2014-03-28 23:28:00 | 3005.14000 | 3009.81000 | 3005.14000 | 3005.16000 | 19.9380 | 59957.6200 | 3007.19999 2014-03-28 23:29:00 | 3005.16000 | 3011.20000 | 3005.16000 | 3006.06000 | 2.8380 | 8539.1700 | 3008.87000 2014-03-28 23:30:00 | 3006.06000 | 3010.84000 | 3006.06000 | 3010.63000 | 35.1080 | 105675.5700 | 3010.00998 2014-03-28 23:31:00 | 3008.04000 | 3011.00000 | 3008.04000 | 3010.02000 | 9.6410 | 29016.6700 | 3009.72000 2014-03-28 23:32:00 | 3010.02000 | 3011.06000 | 3010.02000 | 3011.00000 | 3.4120 | 10273.5200 | 3011.00000 2014-03-28 23:33:00 | 3011.00000 | 3011.00000 | 3009.07000 | 3009.07000 | 10.4850 | 31569.1000 | 3010.87998 2014-03-28 23:34:00 | 3009.07000 | 3010.67000 | 3006.15000 | 3006.15000 | 3.9020 | 11743.9800 | 3009.73000 2014-03-28 23:35:00 | 3006.61000 | 3011.96000 | 3006.61000 | 3008.18000 | 29.8840 | 89922.6900 | 3009.06004 2014-03-28 23:36:00 | 3008.18000 | 3011.93000 | 3008.06000 | 3011.34000 | 17.8120 | 53621.9200 | 3010.44001 2014-03-28 23:37:00 | 3011.29000 | 3013.14000 | 3006.61000 | 3009.97000 | 14.3070 | 43089.6400 | 3011.78999 2014-03-28 23:38:00 | 3009.97000 | 3017.18000 | 3008.23000 | 3011.45000 | 23.5610 | 70975.7200 | 3012.42001 2014-03-28 23:39:00 | 3008.63000 | 3016.68000 | 3006.61000 | 3009.52000 | 19.9610 | 60060.2700 | 3008.88001 2014-03-28 23:40:00 | 3007.03000 | 3013.94000 | 3006.61000 | 3007.03000 | 27.4420 | 82558.2500 | 3008.46002 2014-03-28 23:41:00 | 3009.85000 | 3010.00000 | 3006.72000 | 3009.00000 | 21.5320 | 64783.0200 | 3008.69001 2014-03-28 23:42:00 | 3009.00000 | 3013.00000 | 3007.03000 | 3008.02000 | 15.9200 | 47903.6800 | 3009.03000 2014-03-28 23:43:00 | 3012.97000 | 3012.97000 | 3008.12000 | 3012.52000 | 7.3150 | 22028.7400 | 3011.44999 2014-03-28 23:44:00 | 3008.22000 | 3016.77000 | 3008.22000 | 3009.51000 | 31.8050 | 95811.9300 | 3012.47995 2014-03-28 23:45:00 | 3009.51000 | 3014.97000 | 3009.51000 | 3011.33000 | 14.0030 | 42182.8700 | 3012.42001 2014-03-28 23:46:00 | 3011.56000 | 3014.75000 | 3009.00000 | 3010.82000 | 13.6210 | 41035.5500 | 3012.67000 2014-03-28 23:47:00 | 3010.80000 | 3011.00000 | 3009.00000 | 3009.07000 | 7.9540 | 23939.1600 | 3009.70001 2014-03-28 23:48:00 | 3009.79000 | 3014.98000 | 3009.07000 | 3011.57000 | 14.6110 | 43989.8900 | 3010.74000 2014-03-28 23:49:00 | 3014.89000 | 3020.00000 | 3011.54000 | 3015.47000 | 37.5750 | 113252.4800 | 3014.03994 2014-03-28 23:50:00 | 3012.19000 | 3023.62000 | 3012.18000 | 3020.10000 | 39.3040 | 118664.2200 | 3019.14005 2014-03-28 23:51:00 | 3018.03000 | 3026.98000 | 3017.95000 | 3026.30000 | 50.0620 | 151285.9300 | 3021.97003 2014-03-28 23:52:00 | 3018.12000 | 3029.00000 | 3018.12000 | 3023.25000 | 55.2900 | 167337.5200 | 3026.54000 2014-03-28 23:53:00 | 3023.22000 | 3028.92000 | 3023.00000 | 3028.84000 | 12.0890 | 36557.0900 | 3024.00000 2014-03-28 23:54:00 | 3028.81000 | 3029.00000 | 3023.10000 | 3028.57000 | 36.3760 | 110101.3700 | 3026.75995 2014-03-28 23:55:00 | 3028.57000 | 3031.00000 | 3028.57000 | 3030.02000 | 17.6460 | 53463.8200 | 3029.79998 2014-03-28 23:56:00 | 3031.00000 | 3040.00000 | 3030.04000 | 3036.98000 | 96.8751 | 293909.2300 | 3033.89984 2014-03-28 23:57:00 | 3036.96000 | 3039.93000 | 3031.52000 | 3037.93000 | 15.3470 | 46602.4500 | 3036.57998 2014-03-28 23:58:00 | 3037.94000 | 3040.00000 | 3032.02000 | 3035.94000 | 46.7990 | 142098.2800 | 3036.34999 2014-03-28 23:59:00 | 3036.77000 | 3039.97000 | 3033.75000 | 3038.94000 | 23.9650 | 72771.5900 | 3036.57996 2014-03-29 00:00:00 | 3039.00000 | 3039.00000 | 3032.91000 | 3038.00000 | 34.6360 | 105133.5500 | 3035.37995 2014-03-29 00:01:00 | 3036.57000 | 3038.98000 | 3030.11000 | 3032.04000 | 51.8230 | 157339.7400 | 3036.10005 2014-03-29 00:02:00 | 3036.94000 | 3037.00000 | 3034.12000 | 3037.00000 | 10.4620 | 31752.1400 | 3035.00001 2014-03-29 00:03:00 | 3035.07000 | 3036.32000 | 3032.00000 | 3035.72000 | 49.9480 | 151576.6400 | 3034.68997 2014-03-29 00:04:00 | 3035.72000 | 3037.00000 | 3032.50000 | 3036.60000 | 17.9550 | 54488.8200 | 3034.74003 2014-03-29 00:05:00 | 3036.10000 | 3036.60000 | 3031.70000 | 3035.73000 | 27.1260 | 82337.5900 | 3035.37996 2014-03-29 00:06:00 | 3036.24000 | 3042.24000 | 3036.19000 | 3042.12000 | 32.8050 | 99696.7600 | 3039.06995 2014-03-29 00:07:00 | 3041.52000 | 3045.25000 | 3041.00000 | 3044.94000 | 35.2470 | 107277.0600 | 3043.57997 2014-03-29 00:08:00 | 3044.94000 | 3046.00000 | 3044.94000 | 3046.00000 | 8.0910 | 24638.1900 | 3045.14000 2014-03-29 00:09:00 | 3046.52000 | 3046.87000 | 3045.00000 | 3045.00000 | 31.6290 | 96334.0500 | 3045.74999 2014-03-29 00:10:00 | 3045.00000 | 3047.10000 | 3044.94000 | 3047.10000 | 27.7480 | 84518.2200 | 3045.91998 2014-03-29 00:11:00 | 3048.04000 | 3049.96000 | 3048.04000 | 3048.04000 | 46.8839 | 142948.2200 | 3048.98006 2014-03-29 00:12:00 | 3048.04000 | 3049.98000 | 3048.04000 | 3049.96000 | 2.9220 | 8909.9900 | 3049.28000 2014-03-29 00:13:00 | 3049.90000 | 3049.98000 | 3047.97000 | 3048.00000 | 11.5450 | 35204.4000 | 3049.31998 2014-03-29 00:14:00 | 3049.94000 | 3055.05000 | 3049.94000 | 3050.00000 | 49.5870 | 151359.4600 | 3052.39995 2014-03-29 00:15:00 | 3050.50000 | 3053.58000 | 3050.00000 | 3052.73000 | 41.6350 | 127073.2200 | 3052.07993 2014-03-29 00:16:00 | 3052.73000 | 3052.76000 | 3050.07000 | 3051.00000 | 12.1190 | 36978.1300 | 3051.25000 2014-03-29 00:17:00 | 3051.00000 | 3053.00000 | 3050.15000 | 3053.00000 | 7.0600 | 21545.9900 | 3051.84000 2014-03-29 00:18:00 | 3053.00000 | 3058.00000 | 3052.18000 | 3058.00000 | 18.0160 | 55051.6100 | 3055.70998 2014-03-29 00:19:00 | 3057.00000 | 3061.00000 | 3055.00000 | 3061.00000 | 74.3860 | 227464.9100 | 3057.89990 2014-03-29 00:20:00 | 3061.03000 | 3070.00000 | 3061.02000 | 3065.49000 | 21.1680 | 64931.0600 | 3067.41999 2014-03-29 00:21:00 | 3065.55000 | 3069.97000 | 3065.00000 | 3066.69000 | 52.2630 | 160225.1700 | 3065.75005 2014-03-29 00:22:00 | 3066.80000 | 3070.00000 | 3060.10000 | 3061.98000 | 29.3680 | 90034.6800 | 3065.73998 2014-03-29 00:23:00 | 3060.00000 | 3060.13000 | 3050.00000 | 3054.89000 | 44.6119 | 136240.8700 | 3053.91003 2014-03-29 00:24:00 | 3054.85000 | 3058.99000 | 3050.69000 | 3055.34000 | 45.2519 | 138288.5600 | 3055.97003 2014-03-29 00:25:00 | 3058.03000 | 3060.08000 | 3055.34000 | 3056.15000 | 52.6901 | 161089.9300 | 3057.31000 2014-03-29 00:26:00 | 3056.12000 | 3064.90000 | 3056.00000 | 3061.23000 | 62.2861 | 190784.0500 | 3063.02992 2014-03-29 00:27:00 | 3061.86000 | 3064.00000 | 3061.24000 | 3062.09000 | 52.4780 | 160752.2400 | 3063.22997 2014-03-29 00:28:00 | 3062.88000 | 3063.80000 | 3057.01000 | 3063.75000 | 17.7990 | 54478.7800 | 3060.77999 2014-03-29 00:29:00 | 3063.75000 | 3063.75000 | 3056.00000 | 3056.91000 | 17.4900 | 53495.7200 | 3058.65000 2014-03-29 00:30:00 | 3056.91000 | 3056.99000 | 2970.00000 | 3037.87000 | 108.3489 | 327518.0000 | 3022.80996 2014-03-29 00:31:00 | 3041.84000 | 3045.40000 | 3035.83000 | 3041.20000 | 41.5981 | 126497.2200 | 3040.93997 2014-03-29 00:32:00 | 3040.51000 | 3041.02000 | 3009.40000 | 3033.43000 | 44.3791 | 134611.9000 | 3033.22999 2014-03-29 00:33:00 | 3038.00000 | 3039.00000 | 3029.33000 | 3037.99000 | 36.5410 | 110836.1700 | 3033.20001 2014-03-29 00:34:00 | 3037.00000 | 3045.33000 | 3033.68000 | 3045.00000 | 37.2070 | 113047.8300 | 3038.34996 2014-03-29 00:35:00 | 3040.43000 | 3043.24000 | 3040.00000 | 3041.95000 | 38.5821 | 117373.5800 | 3042.18003 2014-03-29 00:36:00 | 3040.19000 | 3041.96000 | 3038.00000 | 3040.18000 | 35.6140 | 108268.3300 | 3040.05005 2014-03-29 00:37:00 | 3039.68000 | 3039.98000 | 3034.15000 | 3036.40000 | 51.1790 | 155438.2600 | 3037.14998 2014-03-29 00:38:00 | 3037.56000 | 3039.97000 | 3035.28000 | 3037.98000 | 24.7360 | 75140.1400 | 3037.67997 2014-03-29 00:39:00 | 3037.98000 | 3040.98000 | 3034.15000 | 3040.98000 | 35.1620 | 106818.2200 | 3037.89002 2014-03-29 00:40:00 | 3040.98000 | 3042.83000 | 3037.98000 | 3040.10000 | 28.6450 | 87077.3700 | 3039.87995 2014-03-29 00:41:00 | 3040.05000 | 3042.96000 | 3040.05000 | 3042.00000 | 1.5440 | 4697.0000 | 3042.10000 2014-03-29 00:42:00 | 3041.94000 | 3041.98000 | 3038.08000 | 3040.10000 | 84.0660 | 255584.1700 | 3040.27989 2014-03-29 00:43:00 | 3039.04000 | 3042.00000 | 3039.02000 | 3041.98000 | 46.7890 | 142258.7000 | 3040.42998 2014-03-29 00:44:00 | 3041.98000 | 3042.00000 | 3035.21000 | 3037.98000 | 16.1720 | 49146.5800 | 3038.99001 2014-03-29 00:45:00 | 3038.00000 | 3038.00000 | 3034.08000 | 3034.15000 | 12.1830 | 36975.0900 | 3034.97001 2014-03-29 00:46:00 | 3034.00000 | 3034.00000 | 3024.96000 | 3026.64000 | 45.6800 | 138405.4700 | 3029.89000 2014-03-29 00:47:00 | 3026.66000 | 3026.66000 | 3020.00000 | 3026.00000 | 75.9400 | 229642.5900 | 3024.00000 2014-03-29 00:48:00 | 3025.98000 | 3031.02000 | 3025.97000 | 3029.90000 | 64.6890 | 195914.0200 | 3028.54998 2014-03-29 00:49:00 | 3029.72000 | 3030.00000 | 3020.86000 | 3028.00000 | 24.6970 | 74799.9600 | 3028.70998 2014-03-29 00:50:00 | 3028.00000 | 3028.00000 | 3021.32000 | 3027.00000 | 35.7070 | 108005.2000 | 3024.75996 2014-03-29 00:51:00 | 3026.97000 | 3028.15000 | 3025.00000 | 3026.95000 | 25.1640 | 76161.6200 | 3026.61003 2014-03-29 00:52:00 | 3027.22000 | 3030.96000 | 3026.00000 | 3030.96000 | 31.2320 | 94534.4900 | 3026.85002 2014-03-29 00:53:00 | 3031.48000 | 3037.92000 | 3031.48000 | 3035.91000 | 4.6460 | 14094.8300 | 3033.75999 2014-03-29 00:54:00 | 3035.27000 | 3035.66000 | 3030.00000 | 3030.12000 | 36.6630 | 111163.3900 | 3032.03004 2014-03-29 00:55:00 | 3033.99000 | 3033.99000 | 3030.00000 | 3031.40000 | 37.5980 | 114001.7600 | 3032.11998 2014-03-29 00:56:00 | 3032.95000 | 3037.08000 | 3030.76000 | 3034.29000 | 81.6481 | 247726.0400 | 3034.06995 2014-03-29 00:57:00 | 3036.98000 | 3037.48000 | 3033.00000 | 3037.41000 | 51.7799 | 157168.6300 | 3035.32000 2014-03-29 00:58:00 | 3036.71000 | 3038.00000 | 3034.34000 | 3035.77000 | 40.6631 | 123461.1900 | 3036.20004 2014-03-29 00:59:00 | 3034.39000 | 3037.27000 | 3031.59000 | 3034.99000 | 62.0000 | 188111.1400 | 3034.05000 2014-03-29 01:00:00 | 3034.80000 | 3035.00000 | 3032.60000 | 3032.67000 | 55.4569 | 168295.7400 | 3034.70994 2014-03-29 01:01:00 | 3033.56000 | 3034.00000 | 3032.00000 | 3032.00000 | 85.0290 | 257908.4100 | 3033.17997 2014-03-29 01:02:00 | 3032.65000 | 3032.97000 | 3027.23000 | 3027.47000 | 29.6470 | 89825.4000 | 3029.82997 2014-03-29 01:03:00 | 3027.48000 | 3033.00000 | 3025.83000 | 3031.43000 | 64.5391 | 195428.2400 | 3028.05998 2014-03-29 01:04:00 | 3032.91000 | 3033.00000 | 3029.30000 | 3032.73000 | 71.6690 | 217236.4800 | 3031.10998 2014-03-29 01:05:00 | 3030.96000 | 3032.95000 | 3030.00000 | 3032.92000 | 44.7969 | 135797.4500 | 3031.39995 2014-03-29 01:06:00 | 3032.44000 | 3032.85000 | 3030.03000 | 3032.69000 | 55.6180 | 168623.7600 | 3031.81996 2014-03-29 01:07:00 | 3031.02000 | 3032.87000 | 3028.00000 | 3030.50000 | 132.0952 | 400431.9600 | 3031.38979 2014-03-29 01:08:00 | 3031.30000 | 3031.95000 | 3027.49000 | 3027.57000 | 43.2050 | 130864.5500 | 3028.91993 2014-03-29 01:09:00 | 3031.14000 | 3031.48000 | 3025.81000 | 3026.08000 | 93.4601 | 283106.6300 | 3029.17000 2014-03-29 01:10:00 | 3029.95000 | 3029.95000 | 3025.95000 | 3028.72000 | 37.4801 | 113484.7500 | 3027.87000 2014-03-29 01:11:00 | 3028.72000 | 3029.00000 | 3018.03000 | 3018.03000 | 73.6020 | 222625.5200 | 3024.72005 2014-03-29 01:12:00 | 3021.27000 | 3024.72000 | 3018.03000 | 3023.42000 | 113.2611 | 342284.1000 | 3022.08004 2014-03-29 01:13:00 | 3022.74000 | 3023.83000 | 3018.03000 | 3018.98000 | 94.2810 | 284934.1800 | 3022.18003 2014-03-29 01:14:00 | 3018.94000 | 3018.99000 | 3015.20000 | 3016.78000 | 44.4880 | 134222.5800 | 3017.04997 2014-03-29 01:15:00 | 3016.34000 | 3018.93000 | 3014.32000 | 3016.22000 | 43.8011 | 132111.0400 | 3016.16002 2014-03-29 01:16:00 | 3016.22000 | 3019.98000 | 3015.00000 | 3016.38000 | 52.5891 | 158651.2100 | 3016.80998 2014-03-29 01:17:00 | 3016.38000 | 3020.79000 | 3016.38000 | 3020.79000 | 31.0890 | 93869.1800 | 3019.36999 2014-03-29 01:18:00 | 3020.91000 | 3022.07000 | 3016.12000 | 3017.74000 | 61.4510 | 185522.9200 | 3019.04002 2014-03-29 01:19:00 | 3017.74000 | 3019.28000 | 3017.74000 | 3018.57000 | 43.9370 | 132621.7500 | 3018.44996 2014-03-29 01:20:00 | 3018.44000 | 3020.54000 | 3016.96000 | 3020.54000 | 43.3040 | 130702.6500 | 3018.26006 2014-03-29 01:21:00 | 3020.51000 | 3023.00000 | 3017.00000 | 3019.00000 | 58.8231 | 177705.0800 | 3021.01006 2014-03-29 01:22:00 | 3019.02000 | 3021.82000 | 3019.02000 | 3019.84000 | 66.9081 | 202091.1300 | 3020.42996 2014-03-29 01:23:00 | 3019.00000 | 3020.11000 | 3019.00000 | 3020.11000 | 10.5690 | 31914.4600 | 3019.63000 2014-03-29 01:24:00 | 3020.11000 | 3022.80000 | 3020.07000 | 3021.11000 | 61.9979 | 187328.6500 | 3021.52996 2014-03-29 01:25:00 | 3023.00000 | 3025.45000 | 3022.03000 | 3025.45000 | 30.5100 | 92272.0900 | 3024.32000 2014-03-29 01:26:00 | 3025.35000 | 3025.94000 | 3022.72000 | 3022.72000 | 61.1640 | 184958.6200 | 3023.98008 2014-03-29 01:27:00 | 3021.48000 | 3021.89000 | 3017.42000 | 3017.42000 | 53.6920 | 162159.5500 | 3020.18004 2014-03-29 01:28:00 | 3017.47000 | 3020.44000 | 3017.32000 | 3018.04000 | 53.3300 | 160971.7200 | 3018.41000 2014-03-29 01:29:00 | 3018.57000 | 3018.57000 | 3016.92000 | 3017.88000 | 45.6781 | 137862.3000 | 3018.12997 2014-03-29 01:30:00 | 3016.92000 | 3017.86000 | 3016.32000 | 3017.44000 | 14.1240 | 42613.6800 | 3017.11002 2014-03-29 01:31:00 | 3017.22000 | 3017.22000 | 3015.00000 | 3016.04000 | 58.7341 | 177152.0100 | 3016.17008 2014-03-29 01:32:00 | 3015.04000 | 3017.15000 | 3013.31000 | 3017.00000 | 106.0291 | 319665.9500 | 3014.88997 2014-03-29 01:33:00 | 3017.01000 | 3019.00000 | 3016.20000 | 3018.98000 | 33.2789 | 100429.2000 | 3017.79999 2014-03-29 01:34:00 | 3018.98000 | 3019.98000 | 3018.02000 | 3018.91000 | 42.5560 | 128475.8200 | 3018.97994 2014-03-29 01:35:00 | 3018.84000 | 3018.88000 | 3017.10000 | 3018.70000 | 38.5240 | 116267.0000 | 3018.04005 2014-03-29 01:36:00 | 3018.67000 | 3018.80000 | 3017.00000 | 3017.00000 | 50.8370 | 153416.3200 | 3017.80995 2014-03-29 01:37:00 | 3015.03000 | 3018.00000 | 3015.00000 | 3017.19000 | 62.9731 | 189948.2700 | 3016.34006 2014-03-29 01:38:00 | 3018.00000 | 3019.00000 | 3016.98000 | 3018.69000 | 61.9879 | 187085.8000 | 3018.09996 2014-03-29 01:39:00 | 3016.99000 | 3019.00000 | 3015.00000 | 3018.00000 | 55.1100 | 166273.9700 | 3017.13000 2014-03-29 01:40:00 | 3018.00000 | 3021.30000 | 3015.50000 | 3019.14000 | 74.8629 | 225965.4900 | 3018.39007 2014-03-29 01:41:00 | 3016.46000 | 3020.00000 | 3015.60000 | 3018.97000 | 52.2789 | 157719.2500 | 3016.87998 2014-03-29 01:42:00 | 3017.24000 | 3018.97000 | 3016.16000 | 3018.87000 | 29.1580 | 87994.4600 | 3017.84998 2014-03-29 01:43:00 | 3017.75000 | 3020.00000 | 3016.22000 | 3019.80000 | 48.6540 | 146853.3200 | 3018.32006 2014-03-29 01:44:00 | 3018.28000 | 3019.82000 | 3015.03000 | 3015.83000 | 89.0489 | 268672.0900 | 3017.12997 2014-03-29 01:45:00 | 3015.83000 | 3015.88000 | 3015.01000 | 3015.09000 | 7.8780 | 23755.7700 | 3015.45999 2014-03-29 01:46:00 | 3015.88000 | 3020.00000 | 3015.00000 | 3020.00000 | 22.7560 | 68653.4700 | 3016.93997 2014-03-29 01:47:00 | 3020.00000 | 3021.00000 | 3017.24000 | 3020.99000 | 99.3040 | 299877.2400 | 3019.79013 2014-03-29 01:48:00 | 3020.99000 | 3022.81000 | 3019.21000 | 3022.29000 | 45.8180 | 138433.2600 | 3021.36997 2014-03-29 01:49:00 | 3022.71000 | 3028.94000 | 3022.71000 | 3028.00000 | 54.4021 | 164677.2400 | 3027.04004 2014-03-29 01:50:00 | 3025.16000 | 3029.00000 | 3025.03000 | 3026.45000 | 85.2430 | 257995.6200 | 3026.59008 2014-03-29 01:51:00 | 3028.51000 | 3030.00000 | 3026.10000 | 3029.00000 | 31.9650 | 96819.4800 | 3028.91995 2014-03-29 01:52:00 | 3029.96000 | 3032.84000 | 3029.00000 | 3032.65000 | 66.0709 | 200233.1900 | 3030.58002 2014-03-29 01:53:00 | 3032.65000 | 3032.84000 | 3025.02000 | 3027.56000 | 53.6700 | 162664.5500 | 3030.83000 2014-03-29 01:54:00 | 3027.72000 | 3031.96000 | 3024.51000 | 3024.51000 | 48.1130 | 145790.6800 | 3030.17005 2014-03-29 01:55:00 | 3029.98000 | 3029.98000 | 3020.48000 | 3024.90000 | 52.3110 | 158257.6600 | 3025.32002 2014-03-29 01:56:00 | 3022.91000 | 3026.94000 | 3020.29000 | 3025.92000 | 72.7720 | 220040.7700 | 3023.70005 2014-03-29 01:57:00 | 3025.09000 | 3029.54000 | 3025.09000 | 3028.97000 | 40.8160 | 123561.4300 | 3027.27995 2014-03-29 01:58:00 | 3027.84000 | 3032.77000 | 3024.00000 | 3028.00000 | 73.1041 | 221392.1300 | 3028.45010 2014-03-29 01:59:00 | 3030.00000 | 3030.00000 | 3024.29000 | 3025.98000 | 57.7320 | 174738.5200 | 3026.72004 2014-03-29 02:00:00 | 3027.59000 | 3029.16000 | 3024.56000 | 3028.40000 | 70.7080 | 214129.9300 | 3028.36995 2014-03-29 02:01:00 | 3025.28000 | 3029.31000 | 3020.00000 | 3020.00000 | 109.8430 | 332403.5500 | 3026.17011 2014-03-29 02:02:00 | 3020.00000 | 3026.94000 | 3020.00000 | 3024.98000 | 102.9779 | 311372.3400 | 3023.67993 2014-03-29 02:03:00 | 3024.98000 | 3026.00000 | 3018.88000 | 3018.94000 | 139.5608 | 421762.5800 | 3022.07004 2014-03-29 02:04:00 | 3018.94000 | 3018.94000 | 3009.01000 | 3010.01000 | 117.9109 | 355278.6500 | 3013.11004 2014-03-29 02:05:00 | 3009.74000 | 3009.74000 | 2982.42000 | 2997.70000 | 128.6240 | 385747.2000 | 2999.03017 2014-03-29 02:06:00 | 3000.49000 | 3000.98000 | 2990.00000 | 2995.61000 | 114.5619 | 343197.6900 | 2995.74007 2014-03-29 02:07:00 | 2995.61000 | 3001.00000 | 2993.09000 | 2997.53000 | 133.8618 | 401118.3500 | 2996.51008 2014-03-29 02:08:00 | 2997.53000 | 3002.79000 | 2996.00000 | 3002.79000 | 100.9721 | 302859.7500 | 2999.44007 2014-03-29 02:09:00 | 3001.96000 | 3008.99000 | 3001.92000 | 3006.59000 | 133.4809 | 401317.0300 | 3006.55004 2014-03-29 02:10:00 | 3006.59000 | 3012.72000 | 3006.59000 | 3011.93000 | 112.4668 | 338548.7300 | 3010.20988 2014-03-29 02:11:00 | 3010.55000 | 3012.76000 | 3001.11000 | 3004.88000 | 134.9568 | 406056.8000 | 3008.78986 2014-03-29 02:12:00 | 3004.83000 | 3004.85000 | 3001.23000 | 3004.81000 | 95.8209 | 287775.2100 | 3003.26003 2014-03-29 02:13:00 | 3004.99000 | 3005.05000 | 3000.10000 | 3000.10000 | 42.8781 | 128793.2500 | 3003.70997 2014-03-29 02:14:00 | 3000.00000 | 3002.95000 | 2997.00000 | 3000.01000 | 114.2791 | 342881.8100 | 3000.38997 2014-03-29 02:15:00 | 3002.75000 | 3005.64000 | 3001.94000 | 3004.19000 | 42.0080 | 126190.6600 | 3003.96997 2014-03-29 02:16:00 | 3004.19000 | 3004.19000 | 3000.04000 | 3003.62000 | 37.1320 | 111470.7500 | 3002.01003 2014-03-29 02:17:00 | 3003.29000 | 3003.97000 | 3002.51000 | 3002.52000 | 7.6400 | 22942.3300 | 3002.92000 2014-03-29 02:18:00 | 3002.52000 | 3003.87000 | 2998.00000 | 3001.10000 | 85.0521 | 255244.6300 | 3001.04006 2014-03-29 02:19:00 | 3000.93000 | 3000.93000 | 2992.55000 | 2995.03000 | 89.9720 | 269522.0700 | 2995.62006 2014-03-29 02:20:00 | 2995.03000 | 2998.95000 | 2990.00000 | 2994.27000 | 104.7049 | 313376.5700 | 2992.94982 2014-03-29 02:21:00 | 2990.67000 | 2999.98000 | 2990.01000 | 2995.49000 | 92.7870 | 277890.4300 | 2994.92991 2014-03-29 02:22:00 | 2991.05000 | 2994.99000 | 2986.00000 | 2990.14000 | 97.8200 | 292428.0800 | 2989.45000 2014-03-29 02:23:00 | 2994.29000 | 2995.23000 | 2990.00000 | 2991.48000 | 135.6970 | 405961.8700 | 2991.67986 2014-03-29 02:24:00 | 2991.10000 | 2993.92000 | 2988.12000 | 2992.28000 | 85.9679 | 257107.7500 | 2990.73994 2014-03-29 02:25:00 | 2991.06000 | 3000.00000 | 2990.68000 | 2995.54000 | 111.4562 | 333631.7900 | 2993.38986 2014-03-29 02:26:00 | 2996.57000 | 3003.97000 | 2996.57000 | 3000.07000 | 131.8002 | 395541.6200 | 3001.07001 2014-03-29 02:27:00 | 3000.89000 | 3004.90000 | 3000.00000 | 3002.63000 | 105.9070 | 317847.1200 | 3001.18990 2014-03-29 02:28:00 | 3001.54000 | 3005.00000 | 2998.56000 | 3002.81000 | 96.7589 | 290425.6200 | 3001.53996 2014-03-29 02:29:00 | 3003.07000 | 3010.21000 | 3001.85000 | 3010.21000 | 66.1060 | 198652.5900 | 3005.05991 2014-03-29 02:30:00 | 3010.23000 | 3015.53000 | 3010.01000 | 3015.02000 | 116.1962 | 350080.4700 | 3012.83985 2014-03-29 02:31:00 | 3015.53000 | 3018.92000 | 3014.13000 | 3018.92000 | 126.6779 | 382116.2600 | 3016.43991 2014-03-29 02:32:00 | 3018.96000 | 3020.00000 | 3015.49000 | 3017.14000 | 68.9140 | 207994.3100 | 3018.17009 2014-03-29 02:33:00 | 3014.68000 | 3018.52000 | 3014.68000 | 3017.23000 | 94.3351 | 284615.6200 | 3017.06985 2014-03-29 02:34:00 | 3016.41000 | 3017.83000 | 3011.98000 | 3011.98000 | 114.1348 | 344210.0900 | 3015.81980 2014-03-29 02:35:00 | 3012.05000 | 3012.05000 | 3006.68000 | 3009.13000 | 59.3300 | 178550.5200 | 3009.45000 2014-03-29 02:36:00 | 3009.34000 | 3011.33000 | 3008.08000 | 3008.11000 | 78.2070 | 235371.0400 | 3009.58992 2014-03-29 02:37:00 | 3008.11000 | 3012.44000 | 3008.11000 | 3012.44000 | 22.5780 | 67974.1100 | 3010.62999 2014-03-29 02:38:00 | 3013.00000 | 3015.39000 | 3008.47000 | 3011.60000 | 106.5250 | 320842.6900 | 3011.89982 2014-03-29 02:39:00 | 3010.95000 | 3011.60000 | 3009.42000 | 3011.58000 | 48.6430 | 146419.9200 | 3010.09005 2014-03-29 02:40:00 | 3010.34000 | 3011.22000 | 3007.63000 | 3007.63000 | 71.9520 | 216562.6500 | 3009.82005 2014-03-29 02:41:00 | 3007.47000 | 3011.00000 | 3007.41000 | 3010.00000 | 132.6439 | 399211.8000 | 3009.65017 2014-03-29 02:42:00 | 3009.45000 | 3012.00000 | 3008.66000 | 3008.95000 | 74.7759 | 225050.7800 | 3009.66990 2014-03-29 02:43:00 | 3007.72000 | 3013.99000 | 3007.72000 | 3013.00000 | 95.3359 | 287013.6300 | 3010.54987 2014-03-29 02:44:00 | 3013.00000 | 3015.00000 | 3011.70000 | 3012.62000 | 97.8449 | 294803.6300 | 3012.96983 2014-03-29 02:45:00 | 3013.30000 | 3015.35000 | 3013.04000 | 3013.45000 | 119.3011 | 359604.6300 | 3014.26004 2014-03-29 02:46:00 | 3015.39000 | 3016.00000 | 3011.70000 | 3012.65000 | 63.3041 | 190815.6200 | 3014.27009 2014-03-29 02:47:00 | 3012.00000 | 3014.90000 | 3009.37000 | 3010.05000 | 85.2310 | 256760.8400 | 3012.53003 2014-03-29 02:48:00 | 3014.19000 | 3014.19000 | 3008.10000 | 3008.28000 | 92.1719 | 277440.2200 | 3010.03006 2014-03-29 02:49:00 | 3008.75000 | 3011.15000 | 3005.00000 | 3008.38000 | 157.8608 | 474976.3300 | 3008.83004 2014-03-29 02:50:00 | 3006.09000 | 3008.13000 | 3003.15000 | 3005.41000 | 125.3239 | 376711.2200 | 3005.90016 2014-03-29 02:51:00 | 3005.00000 | 3009.00000 | 3001.40000 | 3004.87000 | 66.4110 | 199506.6400 | 3004.12002 2014-03-29 02:52:00 | 3008.89000 | 3008.89000 | 3001.55000 | 3001.60000 | 71.2791 | 214202.8600 | 3005.12998 2014-03-29 02:53:00 | 3002.52000 | 3004.98000 | 3001.52000 | 3004.98000 | 71.4190 | 214495.5800 | 3003.33998 2014-03-29 02:54:00 | 3004.96000 | 3005.15000 | 3001.00000 | 3001.91000 | 95.8308 | 287861.4900 | 3003.85003 2014-03-29 02:55:00 | 3004.02000 | 3004.02000 | 3001.00000 | 3001.03000 | 47.1419 | 141552.6000 | 3002.69003 2014-03-29 02:56:00 | 3001.46000 | 3007.13000 | 3001.15000 | 3006.38000 | 116.1829 | 349162.1300 | 3005.28011 2014-03-29 02:57:00 | 3007.20000 | 3011.16000 | 3007.20000 | 3009.12000 | 93.9360 | 282630.8600 | 3008.75988 2014-03-29 02:58:00 | 3009.46000 | 3011.26000 | 3007.56000 | 3008.79000 | 167.0002 | 502560.4600 | 3009.34001 2014-03-29 02:59:00 | 3010.88000 | 3011.14000 | 3009.00000 | 3011.00000 | 107.4020 | 323281.2100 | 3010.01007 2014-03-29 03:00:00 | 3011.06000 | 3014.09000 | 3009.61000 | 3013.17000 | 71.0659 | 214074.0400 | 3012.32990 2014-03-29 03:01:00 | 3014.82000 | 3014.82000 | 3008.98000 | 3009.00000 | 38.7060 | 116565.8300 | 3011.56995 2014-03-29 03:02:00 | 3009.41000 | 3012.66000 | 3005.90000 | 3005.90000 | 93.5752 | 281557.3300 | 3008.88985 2014-03-29 03:03:00 | 3005.81000 | 3007.84000 | 3001.85000 | 3003.69000 | 78.7510 | 236632.7100 | 3004.82003 2014-03-29 03:04:00 | 3003.30000 | 3006.74000 | 3002.71000 | 3003.00000 | 25.4670 | 76521.0300 | 3004.70997 2014-03-29 03:05:00 | 3003.00000 | 3008.00000 | 3002.00000 | 3004.28000 | 97.0149 | 291520.2000 | 3004.89984 2014-03-29 03:06:00 | 3005.46000 | 3006.67000 | 3002.80000 | 3002.80000 | 52.6640 | 158249.0600 | 3004.88007 2014-03-29 03:07:00 | 3002.52000 | 3005.27000 | 3001.01000 | 3001.72000 | 135.4139 | 406733.1700 | 3003.63017 2014-03-29 03:08:00 | 3001.52000 | 3006.00000 | 3001.52000 | 3006.00000 | 73.8071 | 221694.3100 | 3003.69993 2014-03-29 03:09:00 | 3006.11000 | 3006.11000 | 3002.34000 | 3004.83000 | 65.3361 | 196283.9500 | 3004.21991 2014-03-29 03:10:00 | 3004.68000 | 3007.00000 | 3000.00000 | 3002.71000 | 151.4760 | 454949.0400 | 3003.43980 2014-03-29 03:11:00 | 3003.08000 | 3004.88000 | 3000.00000 | 3003.50000 | 149.9822 | 450276.7000 | 3002.20011 2014-03-29 03:12:00 | 3004.03000 | 3004.80000 | 2998.99000 | 2999.22000 | 159.1130 | 477496.6600 | 3000.99016 2014-03-29 03:13:00 | 2998.50000 | 2999.81000 | 2996.10000 | 2998.39000 | 74.0370 | 221962.8200 | 2997.99993 2014-03-29 03:14:00 | 2998.91000 | 3004.00000 | 2995.90000 | 2999.49000 | 138.9188 | 416654.9800 | 2999.26994 2014-03-29 03:15:00 | 2997.03000 | 3000.00000 | 2996.00000 | 2998.00000 | 90.5069 | 271376.7500 | 2998.40991 2014-03-29 03:16:00 | 2998.00000 | 3000.29000 | 2996.95000 | 2999.84000 | 37.0541 | 111111.4000 | 2998.63005 2014-03-29 03:17:00 | 2997.20000 | 3000.98000 | 2995.00000 | 3000.61000 | 109.4230 | 328064.4000 | 2998.13011 2014-03-29 03:18:00 | 2999.98000 | 3001.00000 | 2996.47000 | 3000.00000 | 75.4160 | 226171.8600 | 2998.98990 2014-03-29 03:19:00 | 2999.02000 | 3001.05000 | 2999.00000 | 3001.05000 | 43.1050 | 129314.0500 | 2999.97993 2014-03-29 03:20:00 | 3001.72000 | 3004.00000 | 2999.87000 | 3000.90000 | 116.7999 | 350625.0300 | 3001.92999 2014-03-29 03:21:00 | 3000.00000 | 3001.95000 | 2998.00000 | 2998.56000 | 133.8610 | 401595.0000 | 3000.09004 2014-03-29 03:22:00 | 2999.41000 | 2999.53000 | 2998.00000 | 2998.82000 | 68.9500 | 206758.3700 | 2998.67000 2014-03-29 03:23:00 | 2998.20000 | 3001.00000 | 2998.20000 | 3000.98000 | 90.6620 | 271880.0500 | 2998.83006 2014-03-29 03:24:00 | 3000.96000 | 3000.96000 | 2997.82000 | 2997.98000 | 101.0031 | 302875.1200 | 2998.67011 2014-03-29 03:25:00 | 2997.82000 | 2997.94000 | 2995.00000 | 2995.21000 | 115.1291 | 344922.0300 | 2995.95996 2014-03-29 03:26:00 | 2995.14000 | 2999.91000 | 2995.10000 | 2997.88000 | 83.2499 | 249534.0600 | 2997.41000 2014-03-29 03:27:00 | 2998.93000 | 2999.89000 | 2997.03000 | 2997.78000 | 43.4990 | 130445.2700 | 2998.80999 2014-03-29 03:28:00 | 2999.40000 | 3000.27000 | 2998.00000 | 3000.10000 | 64.9720 | 194885.5000 | 2999.53004 2014-03-29 03:29:00 | 3000.29000 | 3002.92000 | 2995.11000 | 2996.72000 | 93.4420 | 280279.3900 | 2999.50006 2014-03-29 03:30:00 | 2998.17000 | 3002.97000 | 2995.01000 | 2997.19000 | 130.0531 | 389935.6100 | 2998.28013 2014-03-29 03:31:00 | 2998.91000 | 3000.80000 | 2997.03000 | 2999.23000 | 139.3261 | 417734.4700 | 2998.24982 2014-03-29 03:32:00 | 2997.87000 | 3000.79000 | 2997.39000 | 2999.57000 | 65.5609 | 196617.9200 | 2999.01002 2014-03-29 03:33:00 | 2999.40000 | 3002.84000 | 2997.41000 | 3000.20000 | 66.8041 | 200411.5800 | 2999.99009 2014-03-29 03:34:00 | 3002.01000 | 3002.08000 | 2998.52000 | 3000.50000 | 137.3918 | 412334.9300 | 3001.16008 2014-03-29 03:35:00 | 3000.68000 | 3003.13000 | 3000.23000 | 3003.00000 | 73.8799 | 221763.8400 | 3001.68000 2014-03-29 03:36:00 | 3003.00000 | 3006.71000 | 3003.00000 | 3006.71000 | 27.8940 | 83827.7400 | 3005.22004 2014-03-29 03:37:00 | 3006.71000 | 3008.00000 | 3005.00000 | 3005.56000 | 82.6240 | 248432.9700 | 3006.79011 2014-03-29 03:38:00 | 3005.93000 | 3007.56000 | 3004.02000 | 3005.43000 | 114.2202 | 343279.6300 | 3005.42001 2014-03-29 03:39:00 | 3005.18000 | 3005.28000 | 3003.00000 | 3005.20000 | 23.9060 | 71822.3100 | 3004.35997 2014-03-29 03:40:00 | 3005.02000 | 3007.22000 | 3002.53000 | 3005.89000 | 122.5961 | 368442.8100 | 3005.33984 2014-03-29 03:41:00 | 3004.51000 | 3005.92000 | 3003.06000 | 3003.10000 | 86.0809 | 258610.2300 | 3004.27003 2014-03-29 03:42:00 | 3003.82000 | 3005.10000 | 3003.06000 | 3004.89000 | 135.2812 | 406436.0200 | 3004.38005 2014-03-29 03:43:00 | 3004.69000 | 3005.96000 | 3001.16000 | 3004.03000 | 110.3011 | 331283.8800 | 3003.45004 2014-03-29 03:44:00 | 3002.75000 | 3005.00000 | 3002.31000 | 3003.20000 | 85.8641 | 257915.9500 | 3003.77012 2014-03-29 03:45:00 | 3005.00000 | 3005.00000 | 3003.43000 | 3004.56000 | 83.4779 | 250801.0700 | 3004.39994 2014-03-29 03:46:00 | 3004.98000 | 3006.00000 | 3003.84000 | 3006.00000 | 73.7560 | 221617.6800 | 3004.73990 2014-03-29 03:47:00 | 3006.00000 | 3006.98000 | 3005.00000 | 3005.00000 | 41.3089 | 124163.9400 | 3005.73999 2014-03-29 03:48:00 | 3005.00000 | 3006.00000 | 3004.02000 | 3004.72000 | 22.5780 | 67848.3700 | 3005.06998 2014-03-29 03:49:00 | 3005.95000 | 3006.00000 | 3004.14000 | 3005.72000 | 83.5939 | 251193.1200 | 3004.92011 2014-03-29 03:50:00 | 3004.10000 | 3005.93000 | 3001.80000 | 3003.98000 | 74.8020 | 224685.1400 | 3003.73005 2014-03-29 03:51:00 | 3003.98000 | 3005.82000 | 3002.64000 | 3005.67000 | 148.0002 | 444517.1800 | 3003.49001 2014-03-29 03:52:00 | 3004.01000 | 3004.01000 | 3002.00000 | 3002.02000 | 50.4240 | 151432.7900 | 3003.19007 2014-03-29 03:53:00 | 3002.94000 | 3002.94000 | 3002.00000 | 3002.00000 | 4.2310 | 12701.9300 | 3002.11000 2014-03-29 03:54:00 | 3002.94000 | 3003.00000 | 3001.97000 | 3002.00000 | 84.0590 | 252384.5600 | 3002.46997 2014-03-29 03:55:00 | 3002.94000 | 3006.00000 | 3002.06000 | 3006.00000 | 39.4440 | 118479.9000 | 3003.75005 2014-03-29 03:56:00 | 3006.01000 | 3007.00000 | 3004.00000 | 3004.14000 | 137.4319 | 413081.9100 | 3005.72009 2014-03-29 03:57:00 | 3006.77000 | 3006.77000 | 3004.49000 | 3005.98000 | 71.5030 | 214883.6500 | 3005.24007 2014-03-29 03:58:00 | 3005.00000 | 3006.00000 | 3005.00000 | 3006.00000 | 1.9800 | 5951.0600 | 3005.59000 2014-03-29 03:59:00 | 3005.17000 | 3007.87000 | 3005.17000 | 3007.84000 | 33.6221 | 101097.4800 | 3006.88002 2014-03-29 04:00:00 | 3007.69000 | 3008.00000 | 3004.00000 | 3006.78000 | 95.9801 | 288609.2000 | 3006.97000 2014-03-29 04:01:00 | 3005.44000 | 3008.00000 | 3005.44000 | 3008.00000 | 47.8401 | 143867.5400 | 3007.26000 2014-03-29 04:02:00 | 3008.00000 | 3012.00000 | 3007.98000 | 3011.00000 | 102.0111 | 306989.2400 | 3009.37004 2014-03-29 04:03:00 | 3011.00000 | 3015.00000 | 3011.00000 | 3013.07000 | 9.3610 | 28203.6400 | 3012.89000 2014-03-29 04:04:00 | 3013.04000 | 3014.92000 | 3011.19000 | 3012.97000 | 58.9890 | 177716.0400 | 3012.69998 2014-03-29 04:05:00 | 3011.00000 | 3017.00000 | 3004.07000 | 3015.42000 | 91.1489 | 274496.7300 | 3011.51997 2014-03-29 04:06:00 | 3009.83000 | 3013.42000 | 3007.43000 | 3010.61000 | 39.8580 | 119969.3400 | 3009.91997 2014-03-29 04:07:00 | 3008.00000 | 3010.82000 | 3008.00000 | 3008.83000 | 43.2209 | 130058.3100 | 3009.15001 2014-03-29 04:08:00 | 3008.83000 | 3011.76000 | 3008.83000 | 3011.63000 | 41.4800 | 124879.3800 | 3010.59000 2014-03-29 04:09:00 | 3010.78000 | 3010.78000 | 3005.75000 | 3005.75000 | 83.9429 | 252479.1600 | 3007.75008 2014-03-29 04:10:00 | 3005.21000 | 3008.70000 | 3002.98000 | 3005.96000 | 66.5200 | 199895.8800 | 3005.05000 2014-03-29 04:11:00 | 3006.26000 | 3006.26000 | 3001.00000 | 3001.00000 | 88.6241 | 266045.1200 | 3001.95012 2014-03-29 04:12:00 | 3000.98000 | 3007.47000 | 3000.00000 | 3003.85000 | 88.5189 | 265685.0700 | 3001.44997 2014-03-29 04:13:00 | 3003.85000 | 3003.85000 | 3001.14000 | 3001.81000 | 36.6350 | 109991.4000 | 3002.35994 2014-03-29 04:14:00 | 3004.35000 | 3006.00000 | 3002.37000 | 3005.82000 | 78.7449 | 236565.3900 | 3004.19987 2014-03-29 04:15:00 | 3005.92000 | 3007.50000 | 3002.77000 | 3007.50000 | 26.2630 | 78899.8300 | 3004.22003 2014-03-29 04:16:00 | 3004.68000 | 3007.53000 | 3003.77000 | 3004.22000 | 37.8120 | 113656.5500 | 3005.83003 2014-03-29 04:17:00 | 3005.06000 | 3007.75000 | 3004.10000 | 3007.75000 | 25.8840 | 77800.4100 | 3005.73003 2014-03-29 04:18:00 | 3007.38000 | 3008.97000 | 3005.81000 | 3008.00000 | 75.5739 | 227305.0500 | 3007.72010 2014-03-29 04:19:00 | 3008.02000 | 3009.94000 | 3008.00000 | 3009.94000 | 22.3730 | 67307.0400 | 3008.40002 2014-03-29 04:20:00 | 3006.65000 | 3010.34000 | 3006.65000 | 3009.00000 | 42.5150 | 127908.4700 | 3008.54993 2014-03-29 04:21:00 | 3009.00000 | 3009.82000 | 3006.08000 | 3006.08000 | 23.2960 | 70097.1000 | 3008.97997 2014-03-29 04:22:00 | 3006.03000 | 3010.00000 | 3003.67000 | 3009.00000 | 72.6039 | 218331.5900 | 3007.16009 2014-03-29 04:23:00 | 3009.02000 | 3010.00000 | 3007.10000 | 3007.10000 | 54.7881 | 164846.3000 | 3008.79996 2014-03-29 04:24:00 | 3008.43000 | 3009.90000 | 3007.11000 | 3008.26000 | 49.2340 | 148101.7300 | 3008.12007 2014-03-29 04:25:00 | 3007.70000 | 3010.34000 | 3007.33000 | 3007.33000 | 12.0080 | 36130.4600 | 3008.86999 2014-03-29 04:26:00 | 3008.32000 | 3009.81000 | 3002.96000 | 3004.97000 | 38.3890 | 115377.4900 | 3005.47999 2014-03-29 04:27:00 | 3007.10000 | 3009.72000 | 3001.23000 | 3002.13000 | 73.7140 | 221490.6400 | 3004.73010 2014-03-29 04:28:00 | 3001.20000 | 3008.00000 | 2999.11000 | 3003.17000 | 79.5501 | 238865.8300 | 3002.71000 2014-03-29 04:29:00 | 3003.34000 | 3005.96000 | 3000.10000 | 3001.71000 | 19.3740 | 58179.6700 | 3002.98003 2014-03-29 04:30:00 | 3004.36000 | 3004.95000 | 3000.00000 | 3003.80000 | 47.4320 | 142405.0800 | 3002.30003 2014-03-29 04:31:00 | 3003.80000 | 3004.00000 | 3000.00000 | 3001.02000 | 53.8290 | 161537.1200 | 3000.92998 2014-03-29 04:32:00 | 3001.00000 | 3004.00000 | 2999.03000 | 3003.00000 | 67.6071 | 202875.3100 | 3000.79993 2014-03-29 04:33:00 | 3001.40000 | 3002.11000 | 3000.76000 | 3000.78000 | 27.2010 | 81643.1400 | 3001.48001 2014-03-29 04:34:00 | 3001.04000 | 3001.06000 | 3001.00000 | 3001.04000 | 6.5110 | 19539.7400 | 3001.04000 2014-03-29 04:35:00 | 3001.84000 | 3001.84000 | 2999.90000 | 3000.00000 | 70.8169 | 212487.5400 | 3000.51993 2014-03-29 04:36:00 | 2999.95000 | 2999.96000 | 2997.00000 | 2999.91000 | 61.4561 | 184299.3600 | 2998.87992 2014-03-29 04:37:00 | 2999.91000 | 3001.00000 | 2997.71000 | 2999.61000 | 45.6790 | 137008.2300 | 2999.36998 2014-03-29 04:38:00 | 3000.00000 | 3002.00000 | 2998.37000 | 3000.90000 | 38.7490 | 116277.8500 | 3000.79999 2014-03-29 04:39:00 | 3000.90000 | 3002.00000 | 2998.17000 | 3001.00000 | 93.4670 | 280443.9500 | 3000.45991 2014-03-29 04:40:00 | 3001.00000 | 3001.00000 | 2998.56000 | 3000.98000 | 30.1780 | 90533.2400 | 2999.96998 2014-03-29 04:41:00 | 3001.00000 | 3001.91000 | 3000.05000 | 3001.48000 | 47.0140 | 141084.8700 | 3000.91006 2014-03-29 04:42:00 | 3001.99000 | 3002.00000 | 2998.26000 | 3001.98000 | 48.9750 | 146966.0000 | 3000.83992 2014-03-29 04:43:00 | 3000.88000 | 3001.96000 | 3000.02000 | 3001.00000 | 33.2900 | 99900.9200 | 3000.93000 2014-03-29 04:44:00 | 3000.00000 | 3002.00000 | 2998.74000 | 3000.92000 | 70.3001 | 210927.7600 | 3000.39000 2014-03-29 04:45:00 | 3000.80000 | 3003.90000 | 3000.00000 | 3002.75000 | 45.4570 | 136451.8800 | 3001.77995 2014-03-29 04:46:00 | 3000.81000 | 3002.98000 | 2999.98000 | 3001.96000 | 47.0290 | 141112.9400 | 3000.54998 2014-03-29 04:47:00 | 3001.94000 | 3001.98000 | 2999.22000 | 3000.00000 | 41.4730 | 124455.3600 | 3000.88004 2014-03-29 04:48:00 | 2999.96000 | 3001.89000 | 2999.96000 | 3000.79000 | 38.1020 | 114339.0300 | 3000.87002 2014-03-29 04:49:00 | 3001.09000 | 3003.88000 | 3000.00000 | 3003.88000 | 51.1651 | 153612.8800 | 3002.29992 2014-03-29 04:50:00 | 3003.86000 | 3003.88000 | 3000.95000 | 3003.88000 | 66.0590 | 198335.4800 | 3002.39998 2014-03-29 04:51:00 | 3002.25000 | 3005.00000 | 3002.10000 | 3004.15000 | 60.8349 | 182757.1800 | 3004.14990 2014-03-29 04:52:00 | 3005.00000 | 3005.00000 | 3003.08000 | 3003.08000 | 21.0580 | 63272.1600 | 3004.65999 2014-03-29 04:53:00 | 3003.77000 | 3004.02000 | 3002.15000 | 3002.31000 | 21.4390 | 64383.2500 | 3003.08999 2014-03-29 04:54:00 | 3004.01000 | 3006.00000 | 3004.01000 | 3006.00000 | 20.5450 | 61746.5400 | 3005.42997 2014-03-29 04:55:00 | 3006.66000 | 3009.00000 | 3006.04000 | 3006.14000 | 20.7770 | 62494.8200 | 3007.87998 2014-03-29 04:56:00 | 3006.69000 | 3009.06000 | 3006.48000 | 3007.81000 | 62.6400 | 188417.8500 | 3007.95000 2014-03-29 04:57:00 | 3008.33000 | 3009.00000 | 3006.61000 | 3007.65000 | 65.9191 | 198257.6300 | 3007.58998 2014-03-29 04:58:00 | 3009.00000 | 3009.00000 | 3006.93000 | 3006.95000 | 32.8819 | 98907.5900 | 3007.96002 2014-03-29 04:59:00 | 3006.95000 | 3009.00000 | 3005.81000 | 3007.84000 | 62.4910 | 187959.9500 | 3007.79002 2014-03-29 05:00:00 | 3007.44000 | 3008.17000 | 3007.00000 | 3008.03000 | 16.0800 | 48368.2600 | 3007.98000 2014-03-29 05:01:00 | 3008.24000 | 3009.96000 | 3004.99000 | 3005.00000 | 16.6060 | 49941.2500 | 3007.41998 2014-03-29 05:02:00 | 3008.48000 | 3008.91000 | 3004.20000 | 3008.05000 | 44.8680 | 134901.6100 | 3006.62997 2014-03-29 05:03:00 | 3007.54000 | 3008.54000 | 3006.25000 | 3007.30000 | 39.6550 | 119257.9300 | 3007.38993 2014-03-29 05:04:00 | 3007.96000 | 3008.00000 | 3006.18000 | 3006.40000 | 52.8150 | 158815.2700 | 3007.00991 2014-03-29 05:05:00 | 3008.00000 | 3008.00000 | 3004.41000 | 3005.32000 | 17.7500 | 53346.4200 | 3005.43000 2014-03-29 05:06:00 | 3005.43000 | 3007.00000 | 3004.37000 | 3006.56000 | 94.8708 | 285135.2700 | 3005.51003 2014-03-29 05:07:00 | 3006.97000 | 3007.00000 | 3005.39000 | 3007.00000 | 5.9590 | 17911.8000 | 3005.84000 2014-03-29 05:08:00 | 3007.00000 | 3007.96000 | 3006.00000 | 3006.85000 | 18.8340 | 56621.4600 | 3006.34003 2014-03-29 05:09:00 | 3006.85000 | 3006.85000 | 3004.19000 | 3004.22000 | 5.9660 | 17927.6100 | 3004.95999 2014-03-29 05:10:00 | 3004.22000 | 3006.04000 | 3004.22000 | 3004.80000 | 45.3391 | 136271.0600 | 3005.59999 2014-03-29 05:11:00 | 3003.07000 | 3006.04000 | 3003.03000 | 3005.43000 | 83.3029 | 250339.4400 | 3005.17008 2014-03-29 05:12:00 | 3004.07000 | 3006.04000 | 3004.07000 | 3006.04000 | 7.5400 | 22659.6900 | 3005.26000 2014-03-29 05:13:00 | 3006.04000 | 3007.00000 | 3004.49000 | 3007.00000 | 43.8779 | 131896.2000 | 3005.97997 2014-03-29 05:14:00 | 3007.00000 | 3007.00000 | 3007.00000 | 3007.00000 | 2.0520 | 6170.3600 | 3007.00000 2014-03-29 05:15:00 | 3007.00000 | 3008.02000 | 3007.00000 | 3008.00000 | 18.0860 | 54402.3500 | 3007.97998 2014-03-29 05:16:00 | . | . | . | . | . | . | . 2014-03-29 05:17:00 | 3007.06000 | 3008.53000 | 3007.04000 | 3007.93000 | 35.9630 | 108173.4600 | 3007.91004 2014-03-29 05:18:00 | 3007.86000 | 3007.86000 | 3007.00000 | 3007.76000 | 9.4350 | 28375.8700 | 3007.50998 2014-03-29 05:19:00 | 3007.70000 | 3009.00000 | 3007.56000 | 3007.56000 | 24.8210 | 74660.6700 | 3007.96001 2014-03-29 05:20:00 | 3007.58000 | 3008.98000 | 3007.56000 | 3008.98000 | 21.2190 | 63834.9200 | 3008.37999 2014-03-29 05:21:00 | 3008.10000 | 3008.14000 | 3006.89000 | 3007.03000 | 18.9920 | 57118.4100 | 3007.50001 2014-03-29 05:22:00 | 3006.00000 | 3007.00000 | 3003.32000 | 3007.00000 | 24.9590 | 74996.1500 | 3004.76999 2014-03-29 05:23:00 | 3006.00000 | 3006.00000 | 3002.07000 | 3003.72000 | 62.9439 | 189055.8400 | 3003.56008 2014-03-29 05:24:00 | 3003.26000 | 3005.38000 | 3002.19000 | 3004.43000 | 73.3280 | 220235.5800 | 3003.42995 2014-03-29 05:25:00 | 3003.46000 | 3005.00000 | 3002.19000 | 3002.86000 | 41.4020 | 124342.2000 | 3003.29003 2014-03-29 05:26:00 | 3002.56000 | 3007.00000 | 3002.22000 | 3002.29000 | 53.9900 | 162151.4200 | 3003.36000 2014-03-29 05:27:00 | 3002.35000 | 3006.42000 | 3001.11000 | 3006.23000 | 65.4260 | 196492.4500 | 3003.27991 2014-03-29 05:28:00 | 3004.93000 | 3005.81000 | 3001.08000 | 3001.25000 | 44.1510 | 132573.0500 | 3002.72001 2014-03-29 05:29:00 | 3002.12000 | 3004.06000 | 3000.10000 | 3003.14000 | 49.3950 | 148307.4300 | 3002.47992 2014-03-29 05:30:00 | 3002.50000 | 3007.26000 | 3000.05000 | 3007.18000 | 46.4410 | 139435.7500 | 3002.43001 2014-03-29 05:31:00 | 3005.49000 | 3006.41000 | 3000.40000 | 3002.36000 | 28.6420 | 86004.2600 | 3002.73002 2014-03-29 05:32:00 | 3000.44000 | 3003.56000 | 2998.00000 | 2999.35000 | 132.9668 | 398904.3400 | 3000.02986 2014-03-29 05:33:00 | 3000.90000 | 3001.37000 | 2998.01000 | 2998.79000 | 53.4781 | 160373.7400 | 2998.86997 2014-03-29 05:34:00 | 2998.74000 | 3000.00000 | 2995.20000 | 2996.99000 | 33.2460 | 99643.1400 | 2997.14996 2014-03-29 05:35:00 | 2995.23000 | 2995.27000 | 2985.94000 | 2985.96000 | 79.5070 | 237841.2900 | 2991.44992 2014-03-29 05:36:00 | 2990.00000 | 2990.04000 | 2986.01000 | 2990.02000 | 82.6439 | 247021.1000 | 2988.98011 2014-03-29 05:37:00 | 2992.20000 | 2998.94000 | 2990.04000 | 2998.94000 | 55.6829 | 166716.3700 | 2994.03005 2014-03-29 05:38:00 | 2994.33000 | 2997.63000 | 2990.00000 | 2990.05000 | 59.8130 | 179057.3100 | 2993.62006 2014-03-29 05:39:00 | 2991.15000 | 2996.59000 | 2991.15000 | 2994.00000 | 52.6800 | 157643.8700 | 2992.48000 2014-03-29 05:40:00 | 2992.82000 | 2996.61000 | 2992.15000 | 2992.99000 | 23.2560 | 69606.8800 | 2993.06997 2014-03-29 05:41:00 | 2995.91000 | 2996.33000 | 2992.43000 | 2995.14000 | 87.3760 | 261650.1900 | 2994.52988 2014-03-29 05:42:00 | 2994.96000 | 2998.14000 | 2994.18000 | 2994.20000 | 46.1241 | 138142.0400 | 2995.01006 2014-03-29 05:43:00 | 2994.26000 | 2995.13000 | 2994.26000 | 2994.68000 | 22.5050 | 67401.9900 | 2994.97996 2014-03-29 05:44:00 | 2994.88000 | 2996.61000 | 2994.73000 | 2994.74000 | 29.5090 | 88390.2100 | 2995.35999 2014-03-29 05:45:00 | 2995.38000 | 2996.30000 | 2994.77000 | 2996.30000 | 14.7950 | 44323.3500 | 2995.82998 2014-03-29 05:46:00 | 2995.00000 | 2995.91000 | 2994.76000 | 2995.04000 | 13.5430 | 40562.5500 | 2995.09001 2014-03-29 05:47:00 | 2994.74000 | 2996.00000 | 2989.98000 | 2992.47000 | 118.5529 | 354858.3400 | 2993.25011 2014-03-29 05:48:00 | 2991.98000 | 2991.98000 | 2987.04000 | 2990.21000 | 30.5260 | 91257.9300 | 2989.50996 2014-03-29 05:49:00 | 2988.64000 | 2993.00000 | 2988.64000 | 2992.93000 | 45.7180 | 136729.7900 | 2990.71997 2014-03-29 05:50:00 | 2992.81000 | 2994.43000 | 2991.00000 | 2991.26000 | 95.3270 | 285243.2800 | 2992.25991 2014-03-29 05:51:00 | 2991.89000 | 2993.00000 | 2991.10000 | 2992.67000 | 39.7400 | 118901.9600 | 2992.00000 2014-03-29 05:52:00 | 2992.04000 | 2992.93000 | 2990.39000 | 2990.71000 | 56.5369 | 169138.6700 | 2991.64994 2014-03-29 05:53:00 | 2992.92000 | 2993.25000 | 2990.75000 | 2993.00000 | 44.7420 | 133890.5800 | 2992.50003 2014-03-29 05:54:00 | 2992.54000 | 2992.72000 | 2990.69000 | 2992.72000 | 41.9890 | 125629.4900 | 2991.95999 2014-03-29 05:55:00 | 2992.72000 | 2992.72000 | 2991.22000 | 2991.90000 | 9.6900 | 28991.9600 | 2991.95000 2014-03-29 05:56:00 | 2992.67000 | 2992.72000 | 2991.10000 | 2992.41000 | 66.8139 | 199897.9700 | 2991.86009 2014-03-29 05:57:00 | 2992.56000 | 2994.06000 | 2992.00000 | 2992.37000 | 41.7189 | 124864.3700 | 2992.98999 2014-03-29 05:58:00 | 2993.07000 | 2994.18000 | 2992.71000 | 2992.97000 | 47.3080 | 141602.7900 | 2993.20997 2014-03-29 05:59:00 | 2992.81000 | 2994.00000 | 2992.63000 | 2992.63000 | 35.6440 | 106693.6600 | 2993.31005 2014-03-29 06:00:00 | 2992.29000 | 2993.61000 | 2989.93000 | 2989.93000 | 69.2899 | 207325.0700 | 2992.14000 2014-03-29 06:01:00 | 2989.57000 | 2993.13000 | 2987.00000 | 2987.02000 | 81.1169 | 242585.0900 | 2990.55992 2014-03-29 06:02:00 | 2987.22000 | 2991.61000 | 2985.10000 | 2985.10000 | 68.0769 | 203447.1500 | 2988.48993 2014-03-29 06:03:00 | 2986.66000 | 2988.00000 | 2980.91000 | 2980.95000 | 74.9550 | 223621.6100 | 2983.40988 2014-03-29 06:04:00 | 2982.00000 | 2992.00000 | 2975.00000 | 2979.84000 | 116.7908 | 347852.1000 | 2978.42003 2014-03-29 06:05:00 | 2979.87000 | 2986.00000 | 2973.00000 | 2984.90000 | 127.3349 | 379768.7500 | 2982.43978 2014-03-29 06:06:00 | 2985.69000 | 2985.69000 | 2980.00000 | 2981.05000 | 78.4490 | 233991.4700 | 2982.71997 2014-03-29 06:07:00 | 2981.56000 | 2983.97000 | 2980.01000 | 2983.97000 | 110.3300 | 328935.7500 | 2981.38000 2014-03-29 06:08:00 | 2986.00000 | 2990.00000 | 2983.49000 | 2983.79000 | 123.4811 | 368683.7500 | 2985.75005 2014-03-29 06:09:00 | 2987.97000 | 2990.00000 | 2984.00000 | 2989.82000 | 102.5838 | 306375.8400 | 2986.59013 2014-03-29 06:10:00 | 2990.00000 | 2990.00000 | 2985.83000 | 2987.71000 | 58.1020 | 173572.1500 | 2987.37004 2014-03-29 06:11:00 | 2989.50000 | 2991.00000 | 2986.12000 | 2991.00000 | 80.0710 | 239292.1700 | 2988.50003 2014-03-29 06:12:00 | 2989.00000 | 2991.00000 | 2986.42000 | 2988.00000 | 84.6021 | 252876.4700 | 2989.01006 2014-03-29 06:13:00 | 2987.89000 | 2992.18000 | 2986.08000 | 2988.20000 | 48.1070 | 143796.1900 | 2989.08995 2014-03-29 06:14:00 | 2990.00000 | 2993.11000 | 2989.83000 | 2992.35000 | 21.6450 | 64752.3500 | 2991.55996 2014-03-29 06:15:00 | 2992.26000 | 2993.80000 | 2987.56000 | 2988.48000 | 68.2810 | 204258.5600 | 2991.44002 2014-03-29 06:16:00 | 2992.00000 | 2994.21000 | 2990.38000 | 2994.21000 | 55.7519 | 166839.3300 | 2992.53004 2014-03-29 06:17:00 | 2992.26000 | 2994.59000 | 2992.00000 | 2992.00000 | 105.5060 | 315801.6900 | 2993.20986 2014-03-29 06:18:00 | 2991.80000 | 2992.96000 | 2989.15000 | 2989.21000 | 99.8319 | 298585.3600 | 2990.88006 2014-03-29 06:19:00 | 2989.55000 | 2990.86000 | 2989.12000 | 2990.16000 | 56.3919 | 168600.5300 | 2989.80004 2014-03-29 06:20:00 | 2989.19000 | 2991.00000 | 2989.19000 | 2990.04000 | 97.9481 | 292875.7100 | 2990.10994 2014-03-29 06:21:00 | 2990.56000 | 2990.76000 | 2986.18000 | 2987.38000 | 24.5510 | 73360.5900 | 2988.09001 2014-03-29 06:22:00 | 2987.00000 | 2988.14000 | 2983.73000 | 2985.40000 | 106.8510 | 319058.2100 | 2986.01004 2014-03-29 06:23:00 | 2985.30000 | 2986.92000 | 2983.00000 | 2985.39000 | 73.3310 | 218886.4300 | 2984.91002 2014-03-29 06:24:00 | 2985.38000 | 2990.00000 | 2983.64000 | 2989.78000 | 117.6742 | 351304.4500 | 2985.40016 2014-03-29 06:25:00 | 2989.50000 | 2989.65000 | 2983.81000 | 2986.58000 | 71.2020 | 212712.3800 | 2987.45005 2014-03-29 06:26:00 | 2988.83000 | 2989.00000 | 2984.00000 | 2987.96000 | 84.3299 | 251922.0400 | 2987.34000 2014-03-29 06:27:00 | 2989.00000 | 2989.97000 | 2987.00000 | 2989.39000 | 43.3559 | 129586.1200 | 2988.88994 2014-03-29 06:28:00 | 2988.80000 | 2990.00000 | 2988.28000 | 2989.96000 | 52.9370 | 158246.7000 | 2989.33995 2014-03-29 06:29:00 | 2989.82000 | 2991.80000 | 2987.72000 | 2987.86000 | 41.3939 | 123743.0200 | 2989.40005 2014-03-29 06:30:00 | 2989.65000 | 2990.00000 | 2987.05000 | 2989.48000 | 72.6691 | 217204.2700 | 2988.94998 2014-03-29 06:31:00 | 2989.42000 | 2991.97000 | 2989.42000 | 2990.69000 | 30.0770 | 89965.0000 | 2991.15997 2014-03-29 06:32:00 | 2991.26000 | 2992.00000 | 2990.07000 | 2991.66000 | 71.8749 | 214990.8900 | 2991.17988 2014-03-29 06:33:00 | 2990.61000 | 2992.00000 | 2988.92000 | 2990.34000 | 109.9319 | 328808.4900 | 2991.02007 2014-03-29 06:34:00 | 2988.00000 | 2988.00000 | 2985.01000 | 2985.92000 | 89.8071 | 268188.3600 | 2986.26991 2014-03-29 06:35:00 | 2986.07000 | 2988.10000 | 2985.01000 | 2987.49000 | 69.3910 | 207198.8800 | 2985.96002 2014-03-29 06:36:00 | 2986.76000 | 2990.05000 | 2985.38000 | 2988.47000 | 94.8939 | 283561.1500 | 2988.19013 2014-03-29 06:37:00 | 2988.05000 | 2988.97000 | 2987.34000 | 2987.83000 | 59.6799 | 178349.8800 | 2988.44000 2014-03-29 06:38:00 | 2988.09000 | 2989.66000 | 2988.09000 | 2989.11000 | 5.3040 | 15855.9500 | 2989.43001 2014-03-29 06:39:00 | 2990.10000 | 2991.28000 | 2988.56000 | 2990.27000 | 132.5619 | 396393.3000 | 2990.25009 2014-03-29 06:40:00 | 2990.23000 | 2991.27000 | 2987.07000 | 2991.05000 | 71.1900 | 212880.9200 | 2990.32000 2014-03-29 06:41:00 | 2987.54000 | 2991.14000 | 2987.22000 | 2987.28000 | 62.2900 | 186237.2600 | 2989.84000 2014-03-29 06:42:00 | 2988.44000 | 2991.38000 | 2987.50000 | 2991.00000 | 89.4940 | 267531.6500 | 2989.38012 2014-03-29 06:43:00 | 2991.00000 | 2992.00000 | 2990.87000 | 2990.98000 | 9.1070 | 27239.3100 | 2991.02999 2014-03-29 06:44:00 | 2990.98000 | 2990.98000 | 2987.50000 | 2987.50000 | 97.0590 | 290104.3700 | 2988.94997 2014-03-29 06:45:00 | 2989.74000 | 2989.76000 | 2987.63000 | 2987.72000 | 53.9681 | 161316.9900 | 2989.11996 2014-03-29 06:46:00 | 2988.57000 | 2989.73000 | 2987.72000 | 2988.86000 | 65.3161 | 195200.4300 | 2988.54991 2014-03-29 06:47:00 | 2987.96000 | 2988.35000 | 2985.02000 | 2986.00000 | 126.1730 | 376837.2600 | 2986.67013 2014-03-29 06:48:00 | 2987.04000 | 2988.01000 | 2985.69000 | 2988.00000 | 52.2861 | 156176.3800 | 2986.95993 2014-03-29 06:49:00 | 2987.99000 | 2988.60000 | 2985.03000 | 2985.03000 | 66.4020 | 198342.8600 | 2987.00005 2014-03-29 06:50:00 | 2986.61000 | 2988.00000 | 2985.01000 | 2985.01000 | 69.9260 | 208762.6700 | 2985.47991 2014-03-29 06:51:00 | 2985.01000 | 2992.00000 | 2985.01000 | 2985.23000 | 71.5749 | 213907.3000 | 2988.57988 2014-03-29 06:52:00 | 2986.50000 | 2989.91000 | 2985.29000 | 2987.29000 | 43.8030 | 130868.4700 | 2987.66004 2014-03-29 06:53:00 | 2987.67000 | 2989.75000 | 2986.00000 | 2987.00000 | 64.1351 | 191638.7300 | 2988.04989 2014-03-29 06:54:00 | 2988.77000 | 2989.37000 | 2985.02000 | 2988.76000 | 137.6811 | 411345.8300 | 2987.67005 2014-03-29 06:55:00 | 2987.81000 | 2989.01000 | 2985.02000 | 2985.02000 | 36.5490 | 109209.9100 | 2988.03999 2014-03-29 06:56:00 | 2987.00000 | 2989.96000 | 2985.15000 | 2989.46000 | 90.1569 | 269443.7900 | 2988.60991 2014-03-29 06:57:00 | 2985.97000 | 2989.93000 | 2985.97000 | 2987.18000 | 104.4270 | 311992.4400 | 2987.65990 2014-03-29 06:58:00 | 2987.21000 | 2989.80000 | 2986.31000 | 2989.11000 | 78.8169 | 235549.1200 | 2988.55992 2014-03-29 06:59:00 | 2989.49000 | 2989.82000 | 2985.02000 | 2987.79000 | 116.5599 | 348299.6700 | 2988.16000 2014-03-29 07:00:00 | 2987.26000 | 2988.00000 | 2985.02000 | 2985.93000 | 77.0909 | 230249.8400 | 2986.73002 2014-03-29 07:01:00 | 2987.62000 | 2987.62000 | 2985.03000 | 2986.00000 | 73.8069 | 220437.5600 | 2986.67992 2014-03-29 07:02:00 | 2986.89000 | 2987.33000 | 2985.02000 | 2986.38000 | 72.9929 | 217958.9800 | 2986.03007 2014-03-29 07:03:00 | 2986.28000 | 2989.73000 | 2985.02000 | 2986.45000 | 100.8999 | 301360.8500 | 2986.73000 2014-03-29 07:04:00 | 2985.05000 | 2988.73000 | 2985.02000 | 2986.87000 | 71.9779 | 215004.4300 | 2987.08995 2014-03-29 07:05:00 | 2986.02000 | 2988.06000 | 2985.99000 | 2986.55000 | 74.2280 | 221733.0100 | 2987.18995 2014-03-29 07:06:00 | 2986.84000 | 2987.99000 | 2986.40000 | 2987.20000 | 73.3660 | 219148.0100 | 2987.04990 2014-03-29 07:07:00 | 2986.61000 | 2987.99000 | 2986.41000 | 2987.02000 | 12.9330 | 38636.6700 | 2987.45001 2014-03-29 07:08:00 | 2988.00000 | 2989.00000 | 2987.94000 | 2989.00000 | 40.1810 | 120064.7300 | 2988.10001 2014-03-29 07:09:00 | 2988.22000 | 2989.00000 | 2986.24000 | 2987.08000 | 148.2342 | 442880.9200 | 2987.71021 2014-03-29 07:10:00 | 2987.34000 | 2988.95000 | 2986.85000 | 2987.00000 | 46.4620 | 138808.9400 | 2987.58003 2014-03-29 07:11:00 | 2987.02000 | 2990.00000 | 2987.00000 | 2989.07000 | 43.6420 | 130431.4000 | 2988.67003 2014-03-29 07:12:00 | 2989.95000 | 2989.95000 | 2987.06000 | 2988.36000 | 90.0231 | 269022.4600 | 2988.37009 2014-03-29 07:13:00 | 2989.01000 | 2990.00000 | 2988.02000 | 2988.46000 | 122.8951 | 367344.5600 | 2989.08980 2014-03-29 07:14:00 | 2989.03000 | 2990.00000 | 2988.02000 | 2988.04000 | 71.4131 | 213433.7200 | 2988.72007 2014-03-29 07:15:00 | 2989.00000 | 2990.00000 | 2986.30000 | 2987.65000 | 28.1720 | 84164.7400 | 2987.53002 2014-03-29 07:16:00 | 2988.52000 | 2990.00000 | 2986.61000 | 2989.91000 | 41.3080 | 123422.9000 | 2987.86997 2014-03-29 07:17:00 | 2989.90000 | 2990.00000 | 2989.90000 | 2990.00000 | 12.3500 | 36926.4100 | 2989.99000 2014-03-29 07:18:00 | 2989.99000 | 2990.00000 | 2989.99000 | 2990.00000 | 4.3330 | 12955.6700 | 2990.00000 2014-03-29 07:19:00 | 2990.20000 | 2991.97000 | 2990.20000 | 2991.97000 | 43.2151 | 129270.9600 | 2991.33993 2014-03-29 07:20:00 | 2990.71000 | 2992.00000 | 2990.71000 | 2991.02000 | 14.1570 | 42342.2300 | 2990.89999 2014-03-29 07:21:00 | 2990.99000 | 2992.50000 | 2990.99000 | 2991.04000 | 48.4560 | 144966.2400 | 2991.70993 2014-03-29 07:22:00 | 2990.99000 | 2992.61000 | 2989.37000 | 2992.56000 | 90.6261 | 271095.3500 | 2991.35988 2014-03-29 07:23:00 | 2992.54000 | 2992.88000 | 2991.27000 | 2992.56000 | 77.1030 | 230694.5100 | 2992.03008 2014-03-29 07:24:00 | 2992.88000 | 2995.84000 | 2991.29000 | 2994.68000 | 22.6860 | 67898.4800 | 2992.96997 2014-03-29 07:25:00 | 2995.02000 | 2998.99000 | 2995.02000 | 2997.92000 | 68.0350 | 203919.1700 | 2997.26989 2014-03-29 07:26:00 | 2999.00000 | 3005.45000 | 2991.95000 | 3000.00000 | 90.4539 | 271397.7900 | 3000.40012 2014-03-29 07:27:00 | 3001.00000 | 3003.00000 | 3000.00000 | 3000.07000 | 57.4060 | 172291.3900 | 3001.27992 2014-03-29 07:28:00 | 3000.07000 | 3006.40000 | 3000.00000 | 3005.70000 | 52.9960 | 159127.2700 | 3002.62993 2014-03-29 07:29:00 | 3002.37000 | 3006.20000 | 3002.16000 | 3005.00000 | 24.8670 | 74732.7600 | 3005.29998 2014-03-29 07:30:00 | 3005.00000 | 3009.00000 | 3004.60000 | 3009.00000 | 104.6091 | 314658.9000 | 3007.94997 2014-03-29 07:31:00 | 3008.15000 | 3009.60000 | 3005.75000 | 3008.94000 | 56.2120 | 169092.4400 | 3008.12004 2014-03-29 07:32:00 | 3008.04000 | 3008.04000 | 3004.60000 | 3005.11000 | 65.2029 | 196020.7800 | 3006.32006 2014-03-29 07:33:00 | 3002.33000 | 3007.00000 | 3001.82000 | 3004.38000 | 102.0589 | 306617.7200 | 3004.31996 2014-03-29 07:34:00 | 3003.56000 | 3007.10000 | 3002.60000 | 3007.10000 | 89.5861 | 269201.7600 | 3004.94988 2014-03-29 07:35:00 | 3006.97000 | 3007.00000 | 3001.00000 | 3002.10000 | 103.4682 | 310854.6000 | 3004.34994 2014-03-29 07:36:00 | 3002.10000 | 3005.66000 | 3001.86000 | 3005.56000 | 107.0161 | 321498.9400 | 3004.20986 2014-03-29 07:37:00 | 3004.99000 | 3007.90000 | 3004.97000 | 3005.23000 | 32.0600 | 96381.2400 | 3006.28000 2014-03-29 07:38:00 | 3006.05000 | 3006.49000 | 3005.26000 | 3005.50000 | 59.0619 | 177545.4600 | 3006.09004 2014-03-29 07:39:00 | 3005.97000 | 3008.00000 | 3005.97000 | 3006.65000 | 82.6409 | 248462.2600 | 3006.53002 2014-03-29 07:40:00 | 3006.02000 | 3008.00000 | 3006.02000 | 3008.00000 | 104.2189 | 313395.6400 | 3007.08996 2014-03-29 07:41:00 | 3008.00000 | 3011.00000 | 3008.00000 | 3011.00000 | 69.9970 | 210676.1400 | 3009.78993 2014-03-29 07:42:00 | 3011.00000 | 3012.00000 | 3010.14000 | 3011.94000 | 95.8649 | 288679.9100 | 3011.31984 2014-03-29 07:43:00 | 3011.00000 | 3012.05000 | 3006.79000 | 3006.83000 | 110.3621 | 332200.9500 | 3010.10008 2014-03-29 07:44:00 | 3010.05000 | 3010.05000 | 3007.28000 | 3009.56000 | 122.3169 | 368052.8200 | 3009.00987 2014-03-29 07:45:00 | 3008.15000 | 3009.91000 | 3006.84000 | 3008.68000 | 130.6981 | 393163.4700 | 3008.17992 2014-03-29 07:46:00 | 3007.43000 | 3009.50000 | 3003.39000 | 3009.50000 | 52.2081 | 157000.0700 | 3007.19997 2014-03-29 07:47:00 | 3008.25000 | 3009.50000 | 3007.45000 | 3007.69000 | 155.0859 | 466596.0100 | 3008.62979 2014-03-29 07:48:00 | 3007.61000 | 3012.00000 | 3007.61000 | 3012.00000 | 19.6900 | 59280.0400 | 3010.67000 2014-03-29 07:49:00 | 3012.00000 | 3013.00000 | 3007.67000 | 3012.98000 | 82.8361 | 249385.5600 | 3010.58989 2014-03-29 07:50:00 | 3012.00000 | 3012.83000 | 3009.44000 | 3009.61000 | 75.5391 | 227425.5800 | 3010.69998 2014-03-29 07:51:00 | 3011.02000 | 3011.95000 | 3009.80000 | 3010.40000 | 98.3069 | 295964.7000 | 3010.61990 2014-03-29 07:52:00 | 3010.51000 | 3010.51000 | 3007.20000 | 3007.20000 | 20.3870 | 61351.8100 | 3009.35998 2014-03-29 07:53:00 | 3006.07000 | 3006.98000 | 3003.99000 | 3006.98000 | 50.5270 | 151841.3300 | 3005.14995 2014-03-29 07:54:00 | 3007.24000 | 3009.98000 | 3007.15000 | 3007.80000 | 111.3671 | 335092.4100 | 3008.89989 2014-03-29 07:55:00 | 3004.91000 | 3009.59000 | 3003.39000 | 3008.30000 | 43.7230 | 131513.5400 | 3007.88004 2014-03-29 07:56:00 | 3005.01000 | 3008.87000 | 3004.78000 | 3005.46000 | 98.5089 | 296102.9800 | 3005.84996 2014-03-29 07:57:00 | 3005.65000 | 3006.96000 | 3001.88000 | 3003.00000 | 71.6020 | 215176.9000 | 3005.18005 2014-03-29 07:58:00 | 3001.95000 | 3006.61000 | 3000.00000 | 3002.86000 | 68.6810 | 206276.6100 | 3003.40002 2014-03-29 07:59:00 | 3000.90000 | 3001.06000 | 2996.73000 | 2996.79000 | 46.0640 | 138134.3500 | 2998.75006 2014-03-29 08:00:00 | 2996.82000 | 3009.00000 | 2995.68000 | 3001.08000 | 168.5199 | 505648.8800 | 3000.52999 2014-03-29 08:01:00 | 3001.95000 | 3005.98000 | 2998.57000 | 2998.57000 | 92.1320 | 276470.5100 | 3000.81006 2014-03-29 08:02:00 | 2998.30000 | 3005.65000 | 2998.19000 | 3003.83000 | 103.8909 | 311834.6500 | 3001.56003 2014-03-29 08:03:00 | 2998.16000 | 2999.46000 | 2995.32000 | 2997.56000 | 92.2140 | 276441.9800 | 2997.83012 2014-03-29 08:04:00 | 3000.99000 | 3002.06000 | 2997.43000 | 3000.94000 | 90.0079 | 270017.3000 | 2999.92994 2014-03-29 08:05:00 | 3000.47000 | 3002.00000 | 2998.05000 | 3001.01000 | 186.8680 | 560592.7500 | 2999.93988 2014-03-29 08:06:00 | 3001.89000 | 3003.00000 | 3000.03000 | 3003.00000 | 134.9300 | 404976.3200 | 3001.38000 2014-03-29 08:07:00 | 3002.60000 | 3002.90000 | 3001.13000 | 3002.67000 | 76.1099 | 228469.7900 | 3001.84000 2014-03-29 08:08:00 | 3002.90000 | 3002.90000 | 3002.90000 | 3002.90000 | 0.2500 | 750.7300 | 3002.90000 2014-03-29 08:09:00 | 3001.95000 | 3002.90000 | 3001.95000 | 3002.90000 | 0.3000 | 900.6300 | 3002.11000 2014-03-29 08:10:00 | 3002.90000 | 3002.90000 | 3001.26000 | 3002.90000 | 60.2910 | 180991.3200 | 3001.96002 2014-03-29 08:11:00 | 3001.74000 | 3002.00000 | 2999.92000 | 2999.92000 | 15.0790 | 45252.6600 | 3001.03999 2014-03-29 08:12:00 | 2999.92000 | 3002.65000 | 2999.00000 | 3000.33000 | 101.2309 | 303823.3900 | 3001.29003 2014-03-29 08:13:00 | 3000.38000 | 3001.73000 | 3000.01000 | 3001.61000 | 112.3221 | 337056.1900 | 3000.80008 2014-03-29 08:14:00 | 2999.95000 | 3001.65000 | 2999.27000 | 2999.28000 | 62.7930 | 188418.0100 | 3000.62006 2014-03-29 08:15:00 | 2999.17000 | 3001.65000 | 2999.00000 | 2999.56000 | 165.2861 | 495945.9900 | 3000.52979 2014-03-29 08:16:00 | 3001.16000 | 3001.57000 | 2999.39000 | 3001.07000 | 169.1269 | 507482.0100 | 3000.59982 2014-03-29 08:17:00 | 2999.45000 | 3001.45000 | 2999.22000 | 3000.96000 | 24.7000 | 74104.2800 | 3000.17000 2014-03-29 08:18:00 | 3000.00000 | 3002.00000 | 2998.00000 | 3002.00000 | 95.7639 | 287246.8200 | 2999.53013 2014-03-29 08:19:00 | 3003.00000 | 3004.00000 | 2999.04000 | 3004.00000 | 96.5610 | 289848.2300 | 3001.71003 2014-03-29 08:20:00 | 3000.67000 | 3004.50000 | 3000.67000 | 3000.93000 | 13.1170 | 39392.0400 | 3003.12999 2014-03-29 08:21:00 | 3002.93000 | 3004.41000 | 3001.43000 | 3003.41000 | 129.5571 | 389044.4500 | 3002.87988 2014-03-29 08:22:00 | 3001.85000 | 3004.00000 | 3001.82000 | 3004.00000 | 108.7560 | 326602.0000 | 3003.06986 2014-03-29 08:23:00 | 3004.00000 | 3004.25000 | 3003.79000 | 3003.79000 | 3.1950 | 9598.3800 | 3004.18999 2014-03-29 08:24:00 | 3003.48000 | 3004.65000 | 3000.00000 | 3002.91000 | 41.6869 | 125151.7000 | 3002.17996 2014-03-29 08:25:00 | 3001.46000 | 3002.53000 | 3000.37000 | 3001.45000 | 161.0969 | 483495.3500 | 3001.26984 2014-03-29 08:26:00 | 3001.45000 | 3001.85000 | 3000.33000 | 3001.30000 | 21.4380 | 64338.8500 | 3001.15999 2014-03-29 08:27:00 | 3001.72000 | 3004.66000 | 3001.35000 | 3002.48000 | 72.8549 | 218760.8000 | 3002.68988 2014-03-29 08:28:00 | 3002.88000 | 3005.00000 | 3002.06000 | 3003.89000 | 89.9641 | 270236.0000 | 3003.82012 2014-03-29 08:29:00 | 3003.11000 | 3006.00000 | 3003.06000 | 3005.25000 | 59.3769 | 178408.6300 | 3004.67994 2014-03-29 08:30:00 | 3004.23000 | 3005.92000 | 3003.48000 | 3005.88000 | 184.5389 | 554519.0500 | 3004.88993 2014-03-29 08:31:00 | 3005.88000 | 3005.88000 | 3004.40000 | 3005.37000 | 22.6740 | 68130.4700 | 3004.78003 2014-03-29 08:32:00 | 3005.30000 | 3005.50000 | 3005.01000 | 3005.50000 | 10.9880 | 33023.6300 | 3005.42999 2014-03-29 08:33:00 | 3005.50000 | 3005.50000 | 3004.00000 | 3004.51000 | 26.9630 | 81003.8100 | 3004.26003 2014-03-29 08:34:00 | 3005.00000 | 3005.00000 | 3004.00000 | 3004.00000 | 2.6950 | 8096.5400 | 3004.28000 2014-03-29 08:35:00 | 3003.96000 | 3004.09000 | 3000.37000 | 3002.65000 | 130.0849 | 390569.3300 | 3002.41978 2014-03-29 08:36:00 | 3003.00000 | 3003.99000 | 3001.36000 | 3003.70000 | 116.0609 | 348488.0900 | 3002.63004 2014-03-29 08:37:00 | 3003.23000 | 3004.00000 | 3002.08000 | 3003.69000 | 95.5119 | 286828.0400 | 3003.06006 2014-03-29 08:38:00 | 3004.00000 | 3007.27000 | 3002.28000 | 3007.20000 | 93.4330 | 280704.6500 | 3004.34009 2014-03-29 08:39:00 | 3006.50000 | 3011.00000 | 3004.30000 | 3011.00000 | 104.6219 | 314721.6400 | 3008.18007 2014-03-29 08:40:00 | 3011.50000 | 3017.10000 | 3011.11000 | 3012.50000 | 132.9160 | 400561.0700 | 3013.63983 2014-03-29 08:41:00 | 3013.72000 | 3014.66000 | 3009.74000 | 3009.74000 | 127.2111 | 383073.4700 | 3011.32005 2014-03-29 08:42:00 | 3009.49000 | 3012.78000 | 3008.14000 | 3012.00000 | 96.1509 | 289367.1100 | 3009.51003 2014-03-29 08:43:00 | 3010.35000 | 3012.78000 | 3008.89000 | 3010.42000 | 125.0492 | 376588.0400 | 3011.51997 2014-03-29 08:44:00 | 3010.54000 | 3013.00000 | 3009.70000 | 3013.00000 | 47.8300 | 144033.9500 | 3011.37000 2014-03-29 08:45:00 | 3013.00000 | 3014.00000 | 3010.02000 | 3011.08000 | 47.1170 | 141915.8800 | 3011.98995 2014-03-29 08:46:00 | 3012.00000 | 3012.50000 | 3010.00000 | 3012.50000 | 36.5480 | 110058.7200 | 3011.34998 2014-03-29 08:47:00 | 3012.46000 | 3012.98000 | 3011.00000 | 3012.50000 | 98.7239 | 297340.4900 | 3011.84013 2014-03-29 08:48:00 | 3012.16000 | 3012.16000 | 3008.15000 | 3010.39000 | 138.3972 | 416538.2400 | 3009.72987 2014-03-29 08:49:00 | 3011.48000 | 3012.00000 | 3010.17000 | 3010.21000 | 140.2258 | 422231.1300 | 3011.07981 2014-03-29 08:50:00 | 3009.90000 | 3013.00000 | 3008.89000 | 3012.00000 | 59.1850 | 178151.6000 | 3010.07990 2014-03-29 08:51:00 | 3012.00000 | 3012.00000 | 3008.28000 | 3011.27000 | 108.1482 | 325558.3700 | 3010.29993 2014-03-29 08:52:00 | 3009.22000 | 3011.80000 | 3008.31000 | 3008.75000 | 163.4532 | 491923.8100 | 3009.57017 2014-03-29 08:53:00 | 3009.00000 | 3010.98000 | 3008.86000 | 3008.98000 | 130.4840 | 392713.8400 | 3009.67017 2014-03-29 08:54:00 | 3008.98000 | 3010.37000 | 3005.45000 | 3008.90000 | 46.1840 | 138955.1700 | 3008.73006 2014-03-29 08:55:00 | 3008.52000 | 3009.00000 | 3003.00000 | 3004.93000 | 141.5999 | 425842.0200 | 3007.36000 2014-03-29 08:56:00 | 3004.01000 | 3007.98000 | 3002.83000 | 3003.00000 | 86.3399 | 259440.1800 | 3004.87000 2014-03-29 08:57:00 | 3003.81000 | 3007.95000 | 3003.00000 | 3003.86000 | 149.9579 | 450602.5800 | 3004.85990 2014-03-29 08:58:00 | 3005.11000 | 3006.98000 | 3003.75000 | 3004.00000 | 134.4188 | 403931.1600 | 3005.01995 2014-03-29 08:59:00 | 3004.10000 | 3009.00000 | 3002.56000 | 3002.59000 | 76.5111 | 229951.8200 | 3005.47003 2014-03-29 09:00:00 | 3002.93000 | 3009.03000 | 3002.56000 | 3003.57000 | 95.0859 | 285815.7600 | 3005.86987 2014-03-29 09:01:00 | 3003.50000 | 3007.57000 | 3003.50000 | 3005.00000 | 38.4030 | 115403.7700 | 3005.07004 2014-03-29 09:02:00 | 3007.03000 | 3007.91000 | 3003.00000 | 3003.16000 | 101.8651 | 306101.4300 | 3004.96983 2014-03-29 09:03:00 | 3003.01000 | 3008.00000 | 3002.05000 | 3004.19000 | 42.2950 | 127107.9400 | 3005.26993 2014-03-29 09:04:00 | 3004.82000 | 3006.88000 | 3002.10000 | 3004.00000 | 54.4620 | 163693.7900 | 3005.65004 2014-03-29 09:05:00 | 3003.88000 | 3007.92000 | 3003.83000 | 3005.00000 | 93.1189 | 279911.7100 | 3005.95997 2014-03-29 09:06:00 | 3005.00000 | 3006.00000 | 3002.05000 | 3004.98000 | 119.2311 | 358235.8500 | 3004.55004 2014-03-29 09:07:00 | 3004.11000 | 3007.95000 | 3003.04000 | 3003.30000 | 101.0481 | 303663.8100 | 3005.13994 2014-03-29 09:08:00 | 3003.68000 | 3006.00000 | 3003.68000 | 3004.11000 | 33.4710 | 100567.6400 | 3004.62001 2014-03-29 09:09:00 | 3003.99000 | 3007.83000 | 3003.82000 | 3007.61000 | 109.5410 | 329245.2900 | 3005.68004 2014-03-29 09:10:00 | 3005.22000 | 3005.22000 | 3003.10000 | 3003.75000 | 85.1090 | 255653.0300 | 3003.82997 2014-03-29 09:11:00 | 3003.79000 | 3004.55000 | 3003.00000 | 3004.29000 | 60.2710 | 181039.5900 | 3003.76002 2014-03-29 09:12:00 | 3003.00000 | 3004.74000 | 3002.83000 | 3002.83000 | 61.3751 | 184342.5700 | 3003.53990 2014-03-29 09:13:00 | 3002.83000 | 3007.19000 | 3002.01000 | 3002.83000 | 50.9000 | 152882.8500 | 3003.59000 2014-03-29 09:14:00 | 3002.83000 | 3005.61000 | 3002.00000 | 3002.65000 | 68.3721 | 205348.6900 | 3003.40005 2014-03-29 09:15:00 | 3002.13000 | 3005.10000 | 3000.33000 | 3005.00000 | 124.1911 | 372944.4900 | 3002.99004 2014-03-29 09:16:00 | 3005.09000 | 3005.99000 | 3000.33000 | 3002.67000 | 79.4151 | 238474.0800 | 3002.87987 2014-03-29 09:17:00 | 3002.77000 | 3003.85000 | 3001.00000 | 3002.76000 | 75.5020 | 226693.3400 | 3002.48005 2014-03-29 09:18:00 | 3003.06000 | 3003.62000 | 3001.06000 | 3003.17000 | 24.3260 | 73029.4500 | 3002.10997 2014-03-29 09:19:00 | 3003.67000 | 3003.80000 | 3002.09000 | 3003.80000 | 40.5549 | 121788.9400 | 3003.05993 2014-03-29 09:20:00 | 3003.80000 | 3005.17000 | 3001.54000 | 3003.54000 | 95.2809 | 286190.6200 | 3003.65003 2014-03-29 09:21:00 | 3003.00000 | 3004.97000 | 3001.20000 | 3002.53000 | 66.4760 | 199629.4300 | 3003.02991 2014-03-29 09:22:00 | 3002.02000 | 3004.37000 | 3002.00000 | 3003.88000 | 50.6050 | 151986.9800 | 3003.39992 2014-03-29 09:23:00 | 3004.20000 | 3004.22000 | 3001.90000 | 3001.90000 | 52.6520 | 158108.7400 | 3002.90004 2014-03-29 09:24:00 | 3001.87000 | 3004.98000 | 3000.40000 | 3003.96000 | 50.9101 | 152876.8200 | 3002.88000 2014-03-29 09:25:00 | 3003.99000 | 3004.25000 | 3001.70000 | 3003.55000 | 70.4629 | 211586.7500 | 3002.81007 2014-03-29 09:26:00 | 3002.87000 | 3003.55000 | 3000.20000 | 3000.40000 | 16.1150 | 48371.4000 | 3001.64003 2014-03-29 09:27:00 | 3001.25000 | 3001.26000 | 3000.51000 | 3000.51000 | 7.0840 | 21259.2400 | 3001.02001 2014-03-29 09:28:00 | 3000.89000 | 3002.30000 | 3000.51000 | 3000.51000 | 63.4859 | 190533.3400 | 3001.18991 2014-03-29 09:29:00 | 3002.09000 | 3003.35000 | 3000.55000 | 3003.35000 | 22.3170 | 67004.3400 | 3002.38998 2014-03-29 09:30:00 | 3003.62000 | 3006.00000 | 3003.03000 | 3004.13000 | 35.0850 | 105413.2100 | 3004.50994 2014-03-29 09:31:00 | 3004.13000 | 3005.33000 | 3000.10000 | 3000.10000 | 84.2679 | 253148.3500 | 3004.08994 2014-03-29 09:32:00 | 3000.42000 | 3002.88000 | 3000.42000 | 3002.87000 | 28.1050 | 84379.8300 | 3002.30995 2014-03-29 09:33:00 | 3002.87000 | 3002.88000 | 3001.80000 | 3001.80000 | 4.3490 | 13058.1300 | 3002.56000 2014-03-29 09:34:00 | 3001.79000 | 3002.25000 | 3001.20000 | 3001.72000 | 10.9460 | 32858.9300 | 3001.90999 2014-03-29 09:35:00 | 3001.97000 | 3006.00000 | 3001.97000 | 3003.64000 | 56.8070 | 170675.6100 | 3004.47994 2014-03-29 09:36:00 | 3002.84000 | 3005.22000 | 3002.00000 | 3004.79000 | 76.1530 | 228691.9500 | 3003.06008 2014-03-29 09:37:00 | 3004.27000 | 3005.35000 | 3002.73000 | 3002.90000 | 63.4970 | 190722.0700 | 3003.63994 2014-03-29 09:38:00 | 3002.93000 | 3004.00000 | 3002.93000 | 3003.85000 | 1.1890 | 3571.6600 | 3003.92000 2014-03-29 09:39:00 | 3003.12000 | 3003.84000 | 3002.73000 | 3003.84000 | 10.9430 | 32864.2000 | 3003.22001 2014-03-29 09:40:00 | . | . | . | . | . | . | . 2014-03-29 09:41:00 | 3003.50000 | 3004.00000 | 3003.50000 | 3004.00000 | 10.0360 | 30145.9200 | 3003.77999 2014-03-29 09:42:00 | 3003.90000 | 3013.00000 | 3003.48000 | 3013.00000 | 73.4720 | 220979.5300 | 3007.67005 2014-03-29 09:43:00 | 3008.43000 | 3013.00000 | 3006.10000 | 3009.83000 | 79.0631 | 237964.8000 | 3009.81008 2014-03-29 09:44:00 | 3011.31000 | 3012.25000 | 3009.32000 | 3009.32000 | 87.1701 | 262464.7800 | 3010.95000 2014-03-29 09:45:00 | 3008.58000 | 3008.67000 | 3007.95000 | 3008.67000 | 13.9240 | 41889.7900 | 3008.46002 2014-03-29 09:46:00 | 3009.44000 | 3009.44000 | 3007.72000 | 3007.72000 | 41.9390 | 126183.0000 | 3008.72999 2014-03-29 09:47:00 | 3006.98000 | 3007.62000 | 3002.73000 | 3007.17000 | 69.3639 | 208424.0000 | 3004.79009 2014-03-29 09:48:00 | 3005.23000 | 3007.21000 | 3003.67000 | 3007.18000 | 106.4809 | 320025.1600 | 3005.47003 2014-03-29 09:49:00 | 3006.86000 | 3008.52000 | 3003.38000 | 3005.47000 | 82.3120 | 247406.6900 | 3005.72005 2014-03-29 09:50:00 | 3005.40000 | 3008.98000 | 3005.40000 | 3005.90000 | 58.4740 | 175851.2700 | 3007.34008 2014-03-29 09:51:00 | 3007.88000 | 3008.96000 | 3006.81000 | 3007.83000 | 21.8930 | 65848.7400 | 3007.75002 2014-03-29 09:52:00 | 3007.90000 | 3007.99000 | 3006.00000 | 3006.90000 | 32.9900 | 99177.2800 | 3006.28000 2014-03-29 09:53:00 | 3006.81000 | 3009.13000 | 3006.18000 | 3009.13000 | 19.6500 | 59109.5700 | 3008.12000 2014-03-29 09:54:00 | 3009.05000 | 3011.98000 | 3008.15000 | 3010.24000 | 80.0691 | 241064.0700 | 3010.69998 2014-03-29 09:55:00 | 3011.35000 | 3012.97000 | 3010.00000 | 3011.05000 | 89.7649 | 270339.5400 | 3011.63985 2014-03-29 09:56:00 | 3010.99000 | 3012.97000 | 3010.00000 | 3012.06000 | 53.2940 | 160535.5200 | 3012.26007 2014-03-29 09:57:00 | 3012.93000 | 3012.95000 | 3009.46000 | 3009.96000 | 46.6061 | 140322.9200 | 3010.82994 2014-03-29 09:58:00 | 3008.04000 | 3011.61000 | 3007.92000 | 3011.61000 | 43.2191 | 130081.1900 | 3009.80999 2014-03-29 09:59:00 | 3012.56000 | 3013.00000 | 3010.51000 | 3010.74000 | 91.5651 | 275780.3700 | 3011.84985 2014-03-29 10:00:00 | 3010.35000 | 3015.00000 | 3007.35000 | 3013.00000 | 125.6309 | 378401.6000 | 3012.01004 2014-03-29 10:01:00 | 3012.36000 | 3013.80000 | 3008.80000 | 3011.00000 | 43.5220 | 131073.3800 | 3011.66003 2014-03-29 10:02:00 | 3011.74000 | 3015.24000 | 3011.07000 | 3015.24000 | 48.2689 | 145425.6200 | 3012.81998 2014-03-29 10:03:00 | 3016.00000 | 3016.16000 | 3013.00000 | 3015.00000 | 48.3091 | 145654.2800 | 3015.04999 2014-03-29 10:04:00 | 3015.00000 | 3020.03000 | 3015.00000 | 3018.86000 | 83.0850 | 250758.0700 | 3018.08986 2014-03-29 10:05:00 | 3017.90000 | 3021.83000 | 3015.00000 | 3018.05000 | 108.9320 | 328799.2500 | 3018.39007 2014-03-29 10:06:00 | 3018.20000 | 3021.29000 | 3016.27000 | 3016.43000 | 71.1290 | 214721.9600 | 3018.76998 2014-03-29 10:07:00 | 3016.64000 | 3021.00000 | 3016.33000 | 3018.84000 | 80.6649 | 243549.9600 | 3019.27986 2014-03-29 10:08:00 | 3018.84000 | 3020.00000 | 3012.58000 | 3018.46000 | 112.3268 | 338765.3800 | 3015.88988 2014-03-29 10:09:00 | 3020.00000 | 3020.00000 | 3015.83000 | 3017.73000 | 98.0559 | 295854.2500 | 3017.19987 2014-03-29 10:10:00 | 3016.69000 | 3018.10000 | 3012.65000 | 3013.33000 | 85.4419 | 257553.3800 | 3014.37005 2014-03-29 10:11:00 | 3014.80000 | 3016.00000 | 3012.51000 | 3013.97000 | 88.4091 | 266427.1400 | 3013.56997 2014-03-29 10:12:00 | 3012.20000 | 3013.97000 | 3009.02000 | 3012.20000 | 34.3750 | 103503.6600 | 3011.01994 2014-03-29 10:13:00 | 3009.40000 | 3013.00000 | 3009.40000 | 3013.00000 | 65.4611 | 197098.6600 | 3010.93002 2014-03-29 10:14:00 | 3012.77000 | 3012.88000 | 3010.27000 | 3012.00000 | 27.0970 | 81611.4800 | 3011.82997 2014-03-29 10:15:00 | 3012.00000 | 3012.88000 | 3006.66000 | 3009.95000 | 63.0889 | 189793.6200 | 3008.34998 2014-03-29 10:16:00 | 3009.58000 | 3010.00000 | 3006.65000 | 3007.76000 | 76.7240 | 230793.5900 | 3008.10010 2014-03-29 10:17:00 | 3009.98000 | 3010.00000 | 3007.25000 | 3009.66000 | 93.3900 | 281006.7800 | 3008.96000 2014-03-29 10:18:00 | 3008.14000 | 3010.00000 | 3005.55000 | 3008.89000 | 69.5810 | 209329.6400 | 3008.43002 2014-03-29 10:19:00 | 3009.74000 | 3009.97000 | 3006.05000 | 3006.05000 | 67.8770 | 204245.8900 | 3009.05993 2014-03-29 10:20:00 | 3006.03000 | 3009.90000 | 3005.10000 | 3008.39000 | 74.0881 | 222842.1000 | 3007.79995 2014-03-29 10:21:00 | 3008.84000 | 3008.84000 | 3003.16000 | 3005.10000 | 76.6370 | 230321.1000 | 3005.34992 2014-03-29 10:22:00 | 3004.05000 | 3006.25000 | 3004.05000 | 3005.57000 | 116.9041 | 351303.9800 | 3005.06016 2014-03-29 10:23:00 | 3005.63000 | 3007.50000 | 3003.21000 | 3004.00000 | 103.4608 | 310914.3400 | 3005.14003 2014-03-29 10:24:00 | 3005.59000 | 3006.58000 | 3003.22000 | 3006.29000 | 82.2391 | 247120.9500 | 3004.90997 2014-03-29 10:25:00 | 3003.15000 | 3009.04000 | 3003.00000 | 3007.17000 | 81.0470 | 243576.9300 | 3005.37992 2014-03-29 10:26:00 | 3008.35000 | 3009.25000 | 3003.00000 | 3007.21000 | 38.0099 | 114292.8600 | 3006.92000 2014-03-29 10:27:00 | 3006.96000 | 3007.96000 | 3005.46000 | 3006.32000 | 67.4529 | 202762.7500 | 3005.99007 2014-03-29 10:28:00 | 3006.20000 | 3007.97000 | 3004.12000 | 3004.65000 | 85.7829 | 257801.6300 | 3005.28008 2014-03-29 10:29:00 | 3005.98000 | 3009.19000 | 3005.72000 | 3005.72000 | 51.3230 | 154343.1100 | 3007.29005 2014-03-29 10:30:00 | 3006.14000 | 3008.42000 | 3006.09000 | 3007.95000 | 25.4240 | 76451.9200 | 3007.08003 2014-03-29 10:31:00 | 3008.27000 | 3009.25000 | 3005.10000 | 3008.95000 | 41.8990 | 126046.1200 | 3008.32999 2014-03-29 10:32:00 | 3007.80000 | 3010.40000 | 3006.54000 | 3008.39000 | 102.6521 | 308830.7800 | 3008.52007 2014-03-29 10:33:00 | 3008.95000 | 3009.98000 | 3008.19000 | 3009.97000 | 40.6639 | 122361.0400 | 3009.08005 2014-03-29 10:34:00 | 3009.95000 | 3009.99000 | 3006.26000 | 3008.13000 | 115.2812 | 346765.7400 | 3008.00004 2014-03-29 10:35:00 | 3007.34000 | 3008.74000 | 3007.02000 | 3008.14000 | 53.2890 | 160294.9900 | 3008.02998 2014-03-29 10:36:00 | 3008.80000 | 3009.71000 | 3007.51000 | 3007.70000 | 49.1590 | 147924.8000 | 3009.10998 2014-03-29 10:37:00 | 3008.80000 | 3009.24000 | 3007.25000 | 3007.33000 | 25.8920 | 77886.3000 | 3008.12002 2014-03-29 10:38:00 | 3008.07000 | 3010.23000 | 3007.60000 | 3009.24000 | 77.9339 | 234483.6500 | 3008.75010 2014-03-29 10:39:00 | 3009.87000 | 3010.34000 | 3008.40000 | 3010.21000 | 51.6481 | 155436.4200 | 3009.52997 2014-03-29 10:40:00 | 3010.42000 | 3011.07000 | 3008.84000 | 3010.44000 | 50.1420 | 150929.4800 | 3010.04003 2014-03-29 10:41:00 | 3010.94000 | 3012.00000 | 3010.91000 | 3012.00000 | 8.6410 | 26024.3600 | 3011.73000 2014-03-29 10:42:00 | 3012.16000 | 3012.16000 | 3008.87000 | 3010.63000 | 48.0040 | 144551.1400 | 3011.23006 2014-03-29 10:43:00 | 3011.93000 | 3012.44000 | 3008.86000 | 3011.61000 | 103.8222 | 312588.8000 | 3010.81007 2014-03-29 10:44:00 | 3011.35000 | 3014.34000 | 3009.53000 | 3014.34000 | 30.6220 | 92249.0100 | 3012.51002 2014-03-29 10:45:00 | 3014.92000 | 3020.03000 | 3012.59000 | 3020.03000 | 50.2440 | 151601.3700 | 3017.30007 2014-03-29 10:46:00 | 3020.03000 | 3022.32000 | 3019.99000 | 3020.00000 | 21.5860 | 65223.4800 | 3021.55997 2014-03-29 10:47:00 | 3018.45000 | 3020.00000 | 3017.33000 | 3018.25000 | 71.1719 | 214846.7500 | 3018.70005 2014-03-29 10:48:00 | 3019.38000 | 3019.99000 | 3018.00000 | 3019.98000 | 86.0679 | 259861.3800 | 3019.25994 2014-03-29 10:49:00 | 3017.55000 | 3019.98000 | 3015.21000 | 3018.41000 | 69.8871 | 210917.7900 | 3017.97993 2014-03-29 10:50:00 | 3019.97000 | 3019.98000 | 3017.75000 | 3019.97000 | 78.1090 | 235859.5900 | 3019.61997 2014-03-29 10:51:00 | 3019.50000 | 3019.97000 | 3016.59000 | 3018.80000 | 56.3160 | 169990.9200 | 3018.51993 2014-03-29 10:52:00 | 3019.93000 | 3019.93000 | 3016.00000 | 3016.26000 | 73.5570 | 221956.9000 | 3017.47993 2014-03-29 10:53:00 | 3016.00000 | 3018.67000 | 3012.82000 | 3014.71000 | 68.3420 | 206185.1000 | 3016.96005 2014-03-29 10:54:00 | 3015.67000 | 3015.91000 | 3012.90000 | 3013.07000 | 99.4721 | 299864.5300 | 3014.56007 2014-03-29 10:55:00 | 3013.07000 | 3014.00000 | 3012.08000 | 3012.91000 | 57.6991 | 173823.6000 | 3012.58998 2014-03-29 10:56:00 | 3012.37000 | 3012.37000 | 3010.35000 | 3011.76000 | 74.0129 | 222885.4500 | 3011.44007 2014-03-29 10:57:00 | 3011.95000 | 3016.59000 | 3011.95000 | 3016.59000 | 65.4580 | 197312.7900 | 3014.33996 2014-03-29 10:58:00 | 3015.29000 | 3016.80000 | 3012.00000 | 3012.63000 | 78.8280 | 237564.7800 | 3013.70995 2014-03-29 10:59:00 | 3012.02000 | 3016.63000 | 3010.81000 | 3011.00000 | 39.0011 | 117507.4500 | 3012.93001 2014-03-29 11:00:00 | 3014.02000 | 3015.88000 | 3011.50000 | 3012.65000 | 73.9029 | 222712.3900 | 3013.58007 2014-03-29 11:01:00 | 3012.40000 | 3015.81000 | 3012.40000 | 3013.47000 | 72.1749 | 217524.2900 | 3013.84988 2014-03-29 11:02:00 | 3015.50000 | 3015.81000 | 3013.92000 | 3014.57000 | 59.0269 | 177975.5700 | 3015.15994 2014-03-29 11:03:00 | 3013.97000 | 3015.31000 | 3012.01000 | 3013.05000 | 51.5609 | 155381.4700 | 3013.55002 2014-03-29 11:04:00 | 3013.85000 | 3016.00000 | 3013.85000 | 3015.72000 | 49.2700 | 148540.7900 | 3014.83000 2014-03-29 11:05:00 | 3015.84000 | 3017.93000 | 3014.03000 | 3016.00000 | 38.2850 | 115477.9500 | 3016.27006 2014-03-29 11:06:00 | 3015.94000 | 3017.00000 | 3015.00000 | 3015.02000 | 11.7400 | 35408.4100 | 3016.05000 2014-03-29 11:07:00 | 3014.00000 | 3014.15000 | 3012.24000 | 3013.87000 | 45.8400 | 138142.9000 | 3013.59000 2014-03-29 11:08:00 | 3012.47000 | 3016.60000 | 3012.47000 | 3014.22000 | 72.2890 | 217892.8200 | 3014.18998 2014-03-29 11:09:00 | 3015.20000 | 3016.56000 | 3012.27000 | 3014.87000 | 45.3350 | 136646.6000 | 3014.14993 2014-03-29 11:10:00 | 3015.97000 | 3016.00000 | 3013.27000 | 3014.68000 | 54.7730 | 165142.2300 | 3015.03005 2014-03-29 11:11:00 | 3013.66000 | 3015.94000 | 3013.54000 | 3015.41000 | 58.7740 | 177188.3300 | 3014.74008 2014-03-29 11:12:00 | 3015.55000 | 3016.95000 | 3014.12000 | 3015.20000 | 75.3839 | 227317.2700 | 3015.46010 2014-03-29 11:13:00 | 3017.01000 | 3017.86000 | 3014.60000 | 3015.39000 | 100.5050 | 303051.7900 | 3015.28983 2014-03-29 11:14:00 | 3015.00000 | 3015.00000 | 3014.06000 | 3014.08000 | 8.5900 | 25893.0200 | 3014.32000 2014-03-29 11:15:00 | 3014.74000 | 3014.74000 | 3013.01000 | 3013.07000 | 18.2240 | 54916.1300 | 3013.40002 2014-03-29 11:16:00 | 3013.99000 | 3016.07000 | 3013.17000 | 3013.60000 | 42.1170 | 126946.1500 | 3014.12996 2014-03-29 11:17:00 | 3013.81000 | 3015.91000 | 3012.03000 | 3012.93000 | 81.5920 | 245874.1200 | 3013.46005 2014-03-29 11:18:00 | 3013.40000 | 3015.00000 | 3012.01000 | 3015.00000 | 36.1130 | 108814.3400 | 3013.16004 2014-03-29 11:19:00 | 3012.01000 | 3014.83000 | 3011.42000 | 3012.34000 | 68.7851 | 207261.1800 | 3013.16989 2014-03-29 11:20:00 | 3011.33000 | 3013.87000 | 3010.00000 | 3012.00000 | 81.8381 | 246520.8600 | 3012.29995 2014-03-29 11:21:00 | 3012.85000 | 3012.85000 | 3009.41000 | 3009.41000 | 54.7190 | 164795.5100 | 3011.66998 2014-03-29 11:22:00 | 3009.81000 | 3011.64000 | 3009.30000 | 3009.40000 | 51.6980 | 155622.3000 | 3010.21997 2014-03-29 11:23:00 | 3009.40000 | 3014.04000 | 3009.40000 | 3011.19000 | 54.9240 | 165378.5100 | 3011.04007 2014-03-29 11:24:00 | 3011.48000 | 3012.99000 | 3010.16000 | 3010.16000 | 50.9779 | 153524.1300 | 3011.57997 2014-03-29 11:25:00 | 3010.10000 | 3011.93000 | 3009.50000 | 3010.81000 | 22.5210 | 67802.3100 | 3010.63001 2014-03-29 11:26:00 | 3010.10000 | 3013.08000 | 3010.00000 | 3012.65000 | 25.6580 | 77289.0200 | 3012.27998 2014-03-29 11:27:00 | 3012.57000 | 3013.08000 | 3010.03000 | 3011.48000 | 105.1711 | 316726.8300 | 3011.54004 2014-03-29 11:28:00 | 3010.10000 | 3013.00000 | 3010.10000 | 3012.73000 | 54.5121 | 164181.5800 | 3011.84004 2014-03-29 11:29:00 | 3013.00000 | 3013.47000 | 3010.78000 | 3013.26000 | 32.0890 | 96657.5000 | 3012.16999 2014-03-29 11:30:00 | 3012.44000 | 3013.24000 | 3010.03000 | 3010.25000 | 66.3070 | 199688.7100 | 3011.57993 2014-03-29 11:31:00 | 3010.65000 | 3012.72000 | 3009.40000 | 3009.90000 | 59.0041 | 177621.1900 | 3010.32008 2014-03-29 11:32:00 | 3009.35000 | 3009.92000 | 3007.50000 | 3007.63000 | 18.3500 | 55209.3200 | 3008.68000 2014-03-29 11:33:00 | 3007.50000 | 3007.54000 | 3006.00000 | 3006.00000 | 75.8120 | 227958.2400 | 3006.89005 2014-03-29 11:34:00 | 3005.56000 | 3006.80000 | 3004.73000 | 3004.82000 | 71.6269 | 215266.0300 | 3005.37993 2014-03-29 11:35:00 | 3006.11000 | 3006.80000 | 3002.01000 | 3002.73000 | 57.0421 | 171350.4300 | 3003.93004 2014-03-29 11:36:00 | 3004.93000 | 3007.12000 | 3003.28000 | 3003.79000 | 26.1680 | 78639.6600 | 3005.17998 2014-03-29 11:37:00 | 3005.38000 | 3007.39000 | 3004.00000 | 3005.00000 | 68.1209 | 204742.1800 | 3005.57002 2014-03-29 11:38:00 | 3004.57000 | 3007.93000 | 3004.00000 | 3007.51000 | 40.2770 | 121026.4900 | 3004.84996 2014-03-29 11:39:00 | 3006.20000 | 3015.00000 | 3004.56000 | 3014.07000 | 119.6352 | 360095.8600 | 3009.94981 2014-03-29 11:40:00 | 3010.57000 | 3018.09000 | 3008.98000 | 3018.00000 | 80.0000 | 240955.2600 | 3011.94000 2014-03-29 11:41:00 | 3018.00000 | 3018.00000 | 3014.00000 | 3015.17000 | 51.2861 | 154690.0500 | 3016.21993 2014-03-29 11:42:00 | 3015.17000 | 3015.17000 | 3011.85000 | 3011.91000 | 31.3980 | 94601.1200 | 3012.96998 2014-03-29 11:43:00 | 3011.79000 | 3013.90000 | 3010.00000 | 3010.00000 | 75.5431 | 227588.7200 | 3012.70008 2014-03-29 11:44:00 | 3010.00000 | 3012.92000 | 3009.97000 | 3010.66000 | 58.3301 | 175620.1700 | 3010.80000 2014-03-29 11:45:00 | 3011.90000 | 3012.82000 | 3010.13000 | 3012.00000 | 50.7611 | 152879.6200 | 3011.75002 2014-03-29 11:46:00 | 3011.79000 | 3012.05000 | 3011.60000 | 3012.04000 | 12.6950 | 38234.7200 | 3011.78998 2014-03-29 11:47:00 | 3012.84000 | 3013.99000 | 3012.52000 | 3012.52000 | 2.9580 | 8912.9100 | 3013.15000 2014-03-29 11:48:00 | 3013.64000 | 3014.00000 | 3010.10000 | 3010.62000 | 72.5789 | 218569.9400 | 3011.47997 2014-03-29 11:49:00 | 3011.73000 | 3012.40000 | 3006.05000 | 3007.02000 | 69.2631 | 208352.3700 | 3008.13007 2014-03-29 11:50:00 | 3007.06000 | 3008.32000 | 3004.01000 | 3005.00000 | 50.3520 | 151333.3600 | 3005.51003 2014-03-29 11:51:00 | 3004.89000 | 3010.00000 | 3004.76000 | 3010.00000 | 34.5390 | 103865.7800 | 3007.19999 2014-03-29 11:52:00 | 3009.14000 | 3010.00000 | 3004.10000 | 3004.10000 | 32.9289 | 98972.2300 | 3005.62999 2014-03-29 11:53:00 | 3004.02000 | 3010.00000 | 3004.02000 | 3006.98000 | 69.2430 | 208141.6600 | 3005.96007 2014-03-29 11:54:00 | 3009.17000 | 3010.00000 | 3005.04000 | 3008.02000 | 60.1780 | 180943.1800 | 3006.79996 2014-03-29 11:55:00 | 3005.02000 | 3009.17000 | 3005.00000 | 3005.00000 | 60.1750 | 180961.8400 | 3007.25990 2014-03-29 11:56:00 | 3005.00000 | 3007.00000 | 3005.00000 | 3005.98000 | 42.4001 | 127452.4700 | 3005.95000 2014-03-29 11:57:00 | 3005.98000 | 3008.53000 | 3004.36000 | 3006.93000 | 55.1690 | 165868.9000 | 3006.55998 2014-03-29 11:58:00 | 3006.02000 | 3008.00000 | 3004.12000 | 3005.00000 | 11.7140 | 35215.2900 | 3006.26002 2014-03-29 11:59:00 | 3004.04000 | 3007.39000 | 3003.00000 | 3006.47000 | 70.2310 | 210992.9600 | 3004.27002 2014-03-29 12:00:00 | 3005.23000 | 3006.90000 | 3002.01000 | 3002.20000 | 233.7730 | 702275.2100 | 3004.09023 2014-03-29 12:01:00 | 3004.41000 | 3007.00000 | 3002.01000 | 3002.02000 | 88.1991 | 264983.4700 | 3004.37997 2014-03-29 12:02:00 | 3004.65000 | 3004.89000 | 3002.60000 | 3003.00000 | 70.4229 | 211522.2900 | 3003.60007 2014-03-29 12:03:00 | 3003.00000 | 3005.12000 | 3003.00000 | 3004.36000 | 103.9309 | 312212.7200 | 3004.04003 2014-03-29 12:04:00 | 3004.54000 | 3007.80000 | 3004.36000 | 3005.84000 | 176.2831 | 529979.3400 | 3006.41018 2014-03-29 12:05:00 | 3007.35000 | 3009.00000 | 3005.80000 | 3009.00000 | 62.0230 | 186498.7900 | 3006.93006 2014-03-29 12:06:00 | 3006.07000 | 3008.88000 | 3006.00000 | 3007.19000 | 62.3480 | 187465.3400 | 3006.75996 2014-03-29 12:07:00 | 3006.04000 | 3008.00000 | 3003.91000 | 3004.98000 | 77.2059 | 232126.5000 | 3006.58989 2014-03-29 12:08:00 | 3003.40000 | 3007.97000 | 3003.08000 | 3003.64000 | 114.5592 | 344313.2500 | 3005.54997 2014-03-29 12:09:00 | 3004.66000 | 3006.49000 | 3003.42000 | 3003.42000 | 128.9360 | 387433.1900 | 3004.84983 2014-03-29 12:10:00 | 3004.53000 | 3005.88000 | 3003.23000 | 3004.64000 | 92.3001 | 277331.2500 | 3004.67000 2014-03-29 12:11:00 | 3003.39000 | 3005.99000 | 3002.60000 | 3004.63000 | 182.2488 | 547488.0700 | 3004.06993 2014-03-29 12:12:00 | 3004.43000 | 3004.98000 | 3002.10000 | 3004.54000 | 67.4989 | 202749.2000 | 3003.73998 2014-03-29 12:13:00 | 3003.26000 | 3004.49000 | 3003.02000 | 3003.05000 | 44.8160 | 134614.1700 | 3003.70994 2014-03-29 12:14:00 | 3003.13000 | 3004.59000 | 3003.05000 | 3003.14000 | 41.7031 | 125265.1600 | 3003.74004 2014-03-29 12:15:00 | 3004.56000 | 3004.91000 | 3003.12000 | 3004.72000 | 61.7770 | 185568.1100 | 3003.83994 2014-03-29 12:16:00 | 3004.61000 | 3007.23000 | 3003.76000 | 3004.00000 | 98.2089 | 295146.2800 | 3005.28996 2014-03-29 12:17:00 | 3004.00000 | 3008.00000 | 3004.00000 | 3004.69000 | 78.1299 | 234824.8500 | 3005.57000 2014-03-29 12:18:00 | 3004.55000 | 3008.00000 | 3004.43000 | 3008.00000 | 79.4229 | 238759.5800 | 3006.18008 2014-03-29 12:19:00 | 3006.72000 | 3007.93000 | 3004.51000 | 3006.43000 | 72.1939 | 217024.2900 | 3006.13009 2014-03-29 12:20:00 | 3007.60000 | 3007.99000 | 3004.02000 | 3004.22000 | 35.6920 | 107273.7300 | 3005.54002 2014-03-29 12:21:00 | 3005.30000 | 3006.00000 | 3002.50000 | 3004.75000 | 91.8630 | 275962.7800 | 3004.07009 2014-03-29 12:22:00 | 3005.85000 | 3005.98000 | 3002.63000 | 3005.98000 | 74.9409 | 225142.6300 | 3004.27002 2014-03-29 12:23:00 | 3005.98000 | 3005.98000 | 3003.01000 | 3003.70000 | 20.4810 | 61546.0500 | 3005.03001 2014-03-29 12:24:00 | 3002.64000 | 3005.98000 | 3002.63000 | 3003.03000 | 103.3869 | 310611.5600 | 3004.35989 2014-03-29 12:25:00 | 3003.30000 | 3005.99000 | 3002.60000 | 3002.60000 | 115.0001 | 345495.9600 | 3004.31000 2014-03-29 12:26:00 | 3003.27000 | 3005.85000 | 3002.64000 | 3004.41000 | 49.5350 | 148803.6100 | 3004.00992 2014-03-29 12:27:00 | 3004.71000 | 3006.00000 | 3002.86000 | 3002.86000 | 32.5460 | 97772.6400 | 3004.13996 2014-03-29 12:28:00 | 3004.97000 | 3006.93000 | 3002.87000 | 3006.93000 | 117.4860 | 352972.5000 | 3004.37984 2014-03-29 12:29:00 | 3002.87000 | 3006.94000 | 3002.87000 | 3004.16000 | 80.0931 | 240588.4200 | 3003.86008 2014-03-29 12:30:00 | 3003.49000 | 3006.00000 | 3002.11000 | 3002.87000 | 77.8329 | 233817.8600 | 3004.10008 2014-03-29 12:31:00 | 3005.77000 | 3005.92000 | 3002.20000 | 3003.97000 | 103.2371 | 310146.9000 | 3004.21990 2014-03-29 12:32:00 | 3003.20000 | 3004.94000 | 3002.23000 | 3003.74000 | 112.0189 | 336456.6700 | 3003.56996 2014-03-29 12:33:00 | 3004.38000 | 3005.90000 | 3002.38000 | 3002.55000 | 95.7699 | 287731.9100 | 3004.41000 2014-03-29 12:34:00 | 3005.40000 | 3005.74000 | 3002.50000 | 3005.32000 | 101.3669 | 304547.7100 | 3004.40990 2014-03-29 12:35:00 | 3003.80000 | 3005.47000 | 3003.16000 | 3003.86000 | 52.8711 | 158853.2400 | 3004.54002 2014-03-29 12:36:00 | 3004.96000 | 3006.00000 | 3003.07000 | 3005.24000 | 115.9411 | 348320.7500 | 3004.29004 2014-03-29 12:37:00 | 3005.80000 | 3006.00000 | 3003.07000 | 3003.07000 | 61.6620 | 185268.4400 | 3004.58004 2014-03-29 12:38:00 | 3005.10000 | 3005.10000 | 3003.19000 | 3003.85000 | 118.5602 | 356157.0900 | 3004.02001 2014-03-29 12:39:00 | 3003.89000 | 3004.95000 | 3003.19000 | 3003.43000 | 69.5301 | 208859.2800 | 3003.87000 2014-03-29 12:40:00 | 3004.88000 | 3005.00000 | 3004.10000 | 3004.90000 | 3.6530 | 10975.8200 | 3004.60000 2014-03-29 12:41:00 | 3004.90000 | 3005.00000 | 3004.01000 | 3004.99000 | 12.4870 | 37518.7100 | 3004.61999 2014-03-29 12:42:00 | 3004.99000 | 3007.00000 | 3004.12000 | 3005.35000 | 66.5969 | 200138.9900 | 3005.22993 2014-03-29 12:43:00 | 3005.02000 | 3005.02000 | 3004.11000 | 3004.13000 | 2.9070 | 8735.3300 | 3004.93000 2014-03-29 12:44:00 | 3004.91000 | 3004.91000 | 3004.16000 | 3004.69000 | 4.4460 | 13356.8900 | 3004.24999 2014-03-29 12:45:00 | 3004.93000 | 3006.10000 | 3004.19000 | 3005.60000 | 92.4291 | 277735.6300 | 3004.84997 2014-03-29 12:46:00 | 3005.50000 | 3005.60000 | 3004.49000 | 3004.54000 | 68.6659 | 206343.7700 | 3005.03991 2014-03-29 12:47:00 | 3005.05000 | 3005.60000 | 3004.50000 | 3005.23000 | 136.2180 | 409347.2200 | 3005.08991 2014-03-29 12:48:00 | 3005.23000 | 3005.92000 | 3004.57000 | 3005.19000 | 83.1951 | 250011.1600 | 3005.11986 2014-03-29 12:49:00 | 3006.00000 | 3007.02000 | 3004.58000 | 3006.00000 | 39.4530 | 118582.9500 | 3005.68004 2014-03-29 12:50:00 | 3006.00000 | 3009.00000 | 3005.02000 | 3006.50000 | 95.9651 | 288590.8900 | 3007.24984 2014-03-29 12:51:00 | 3007.88000 | 3010.00000 | 3006.30000 | 3009.90000 | 110.8840 | 333595.7200 | 3008.51015 2014-03-29 12:52:00 | 3009.90000 | 3011.04000 | 3009.00000 | 3011.02000 | 53.0390 | 159660.5100 | 3010.24998 2014-03-29 12:53:00 | 3011.00000 | 3011.48000 | 3010.00000 | 3010.00000 | 10.3320 | 31105.2000 | 3010.57001 2014-03-29 12:54:00 | 3010.00000 | 3011.48000 | 3009.00000 | 3009.10000 | 70.9881 | 213673.3500 | 3009.98995 2014-03-29 12:55:00 | 3009.10000 | 3011.70000 | 3009.00000 | 3011.70000 | 82.6729 | 248850.5300 | 3010.06008 2014-03-29 12:56:00 | 3011.52000 | 3011.52000 | 3009.12000 | 3009.70000 | 48.0669 | 144699.3000 | 3010.36995 2014-03-29 12:57:00 | 3010.17000 | 3010.93000 | 3009.18000 | 3010.37000 | 98.9119 | 297726.9200 | 3010.02006 2014-03-29 12:58:00 | 3009.83000 | 3016.30000 | 3009.42000 | 3010.10000 | 106.1512 | 319647.7000 | 3011.25004 2014-03-29 12:59:00 | 3010.35000 | 3016.99000 | 3010.10000 | 3011.00000 | 128.8461 | 388065.1100 | 3011.84983 2014-03-29 13:00:00 | 3010.88000 | 3017.00000 | 3010.52000 | 3010.82000 | 147.8761 | 445537.4400 | 3012.90981 2014-03-29 13:01:00 | 3011.10000 | 3012.56000 | 3009.39000 | 3010.07000 | 41.7769 | 125790.7900 | 3011.00996 2014-03-29 13:02:00 | 3010.09000 | 3013.93000 | 3010.09000 | 3013.93000 | 23.7170 | 71410.0000 | 3010.91998 2014-03-29 13:03:00 | 3013.48000 | 3013.49000 | 3010.32000 | 3010.66000 | 78.0991 | 235220.2900 | 3011.81998 2014-03-29 13:04:00 | 3010.76000 | 3012.00000 | 3010.00000 | 3010.00000 | 103.4830 | 311595.5300 | 3011.08010 2014-03-29 13:05:00 | 3011.50000 | 3012.75000 | 3009.60000 | 3012.75000 | 45.5990 | 137304.0200 | 3011.11998 2014-03-29 13:06:00 | 3009.86000 | 3013.91000 | 3009.69000 | 3012.89000 | 143.0420 | 430882.6400 | 3012.28010 2014-03-29 13:07:00 | 3013.72000 | 3014.50000 | 3011.58000 | 3013.00000 | 110.2300 | 332172.5900 | 3013.45000 2014-03-29 13:08:00 | 3013.00000 | 3014.09000 | 3012.00000 | 3012.00000 | 63.5681 | 191512.2200 | 3012.70996 2014-03-29 13:09:00 | 3012.90000 | 3014.90000 | 3011.20000 | 3013.59000 | 36.0420 | 108598.0800 | 3013.10002 2014-03-29 13:10:00 | 3013.20000 | 3014.90000 | 3010.02000 | 3010.59000 | 46.2640 | 139388.9000 | 3012.90006 2014-03-29 13:11:00 | 3013.23000 | 3014.30000 | 3010.13000 | 3012.74000 | 97.1501 | 292689.9200 | 3012.76000 2014-03-29 13:12:00 | 3012.39000 | 3015.11000 | 3011.76000 | 3013.29000 | 118.6279 | 357447.3300 | 3013.17992 2014-03-29 13:13:00 | 3014.57000 | 3014.95000 | 3012.34000 | 3013.11000 | 65.6651 | 197919.7600 | 3014.07989 2014-03-29 13:14:00 | 3013.03000 | 3016.51000 | 3012.80000 | 3015.62000 | 101.5920 | 306230.7600 | 3014.32007 2014-03-29 13:15:00 | 3014.19000 | 3016.12000 | 3013.00000 | 3013.30000 | 49.1840 | 148273.4500 | 3014.67006 2014-03-29 13:16:00 | 3015.61000 | 3015.65000 | 3013.57000 | 3013.70000 | 117.2738 | 353518.4200 | 3014.47015 2014-03-29 13:17:00 | 3014.30000 | 3014.40000 | 3013.50000 | 3013.50000 | 4.3100 | 12991.1400 | 3014.19000 2014-03-29 13:18:00 | 3013.50000 | 3014.16000 | 3013.05000 | 3014.16000 | 15.3800 | 46348.1100 | 3013.53000 2014-03-29 13:19:00 | 3013.75000 | 3014.12000 | 3012.00000 | 3012.00000 | 151.1848 | 455554.4200 | 3013.22974 2014-03-29 13:20:00 | 3012.00000 | 3013.88000 | 3011.00000 | 3012.92000 | 34.2260 | 103072.9800 | 3011.53995 2014-03-29 13:21:00 | 3010.51000 | 3012.76000 | 3010.30000 | 3010.32000 | 111.0920 | 334534.7500 | 3011.33007 2014-03-29 13:22:00 | 3010.42000 | 3012.51000 | 3010.36000 | 3010.80000 | 88.6689 | 267026.4200 | 3011.49997 2014-03-29 13:23:00 | 3010.80000 | 3011.86000 | 3010.30000 | 3011.40000 | 60.6941 | 182746.7600 | 3010.95008 2014-03-29 13:24:00 | 3011.37000 | 3011.37000 | 3010.23000 | 3010.58000 | 117.1032 | 352578.9200 | 3010.84012 2014-03-29 13:25:00 | 3011.01000 | 3011.50000 | 3010.00000 | 3010.08000 | 122.0330 | 367418.0900 | 3010.81012 2014-03-29 13:26:00 | 3010.89000 | 3011.35000 | 3010.06000 | 3010.53000 | 124.8919 | 376040.8900 | 3010.93008 2014-03-29 13:27:00 | 3010.02000 | 3010.04000 | 3007.74000 | 3009.86000 | 57.4409 | 172844.3700 | 3009.08002 2014-03-29 13:28:00 | 3008.16000 | 3009.81000 | 3006.76000 | 3007.00000 | 89.8211 | 270220.3800 | 3008.43003 2014-03-29 13:29:00 | 3007.97000 | 3011.21000 | 3007.31000 | 3008.96000 | 87.3940 | 263014.1100 | 3009.52012 2014-03-29 13:30:00 | 3007.63000 | 3011.41000 | 3007.12000 | 3007.17000 | 115.1029 | 346343.3800 | 3008.99011 2014-03-29 13:31:00 | 3008.68000 | 3008.98000 | 3007.12000 | 3008.98000 | 111.4358 | 335215.6700 | 3008.14985 2014-03-29 13:32:00 | 3008.98000 | 3011.00000 | 3007.18000 | 3009.06000 | 55.3289 | 166503.5200 | 3009.33998 2014-03-29 13:33:00 | 3008.10000 | 3010.14000 | 3007.64000 | 3009.98000 | 116.0451 | 349206.3500 | 3009.22981 2014-03-29 13:34:00 | 3008.02000 | 3010.32000 | 3008.02000 | 3009.87000 | 80.1829 | 241289.7000 | 3009.24008 2014-03-29 13:35:00 | 3010.46000 | 3010.98000 | 3009.02000 | 3009.02000 | 129.2941 | 389174.0900 | 3009.99018 2014-03-29 13:36:00 | 3010.06000 | 3010.80000 | 3008.05000 | 3008.77000 | 109.6330 | 329945.0400 | 3009.54011 2014-03-29 13:37:00 | 3010.00000 | 3010.00000 | 3008.01000 | 3009.48000 | 92.3910 | 277996.3000 | 3008.91003 2014-03-29 13:38:00 | 3009.66000 | 3009.98000 | 3008.00000 | 3008.85000 | 56.9739 | 171431.6700 | 3008.95007 2014-03-29 13:39:00 | 3008.00000 | 3008.91000 | 3006.50000 | 3007.88000 | 32.0060 | 96248.0900 | 3007.18996 2014-03-29 13:40:00 | 3006.72000 | 3008.00000 | 3006.60000 | 3006.94000 | 100.4450 | 302072.1500 | 3007.33983 2014-03-29 13:41:00 | 3006.94000 | 3010.80000 | 3006.94000 | 3007.32000 | 107.4231 | 323082.6100 | 3007.57011 2014-03-29 13:42:00 | 3009.31000 | 3009.97000 | 3005.02000 | 3005.72000 | 136.8399 | 411603.5900 | 3007.92000 2014-03-29 13:43:00 | 3006.42000 | 3007.84000 | 3005.48000 | 3007.84000 | 19.5610 | 58825.3800 | 3007.28001 2014-03-29 13:44:00 | 3007.00000 | 3007.97000 | 3007.00000 | 3007.88000 | 1.0490 | 3155.3000 | 3007.92000 2014-03-29 13:45:00 | . | . | . | . | . | . | . 2014-03-29 13:46:00 | 3007.83000 | 3007.83000 | 3006.82000 | 3006.82000 | 1.7260 | 5190.8100 | 3007.42000 2014-03-29 13:47:00 | 3006.82000 | 3007.97000 | 3005.85000 | 3006.00000 | 34.5200 | 103785.4800 | 3006.53000 2014-03-29 13:48:00 | 3005.07000 | 3005.10000 | 3005.03000 | 3005.07000 | 39.8010 | 119604.5200 | 3005.06001 2014-03-29 13:49:00 | 3005.07000 | 3005.07000 | 3005.00000 | 3005.05000 | 10.8140 | 32496.4600 | 3005.04001 2014-03-29 13:50:00 | 3005.00000 | 3005.07000 | 3005.00000 | 3005.07000 | 29.6270 | 89029.9800 | 3005.02997 2014-03-29 13:51:00 | 3005.00000 | 3007.86000 | 3003.83000 | 3003.83000 | 30.3760 | 91288.3500 | 3005.27996 2014-03-29 13:52:00 | 3003.72000 | 3003.85000 | 3003.00000 | 3003.72000 | 17.6200 | 52916.9200 | 3003.23000 2014-03-29 13:53:00 | 3003.72000 | 3005.99000 | 3003.72000 | 3004.83000 | 112.5300 | 338130.2200 | 3004.80000 2014-03-29 13:54:00 | 3005.06000 | 3005.99000 | 3004.11000 | 3004.32000 | 54.8550 | 164853.0400 | 3005.24991 2014-03-29 13:55:00 | 3005.98000 | 3008.00000 | 3004.39000 | 3006.78000 | 83.3541 | 250530.7700 | 3005.62011 2014-03-29 13:56:00 | 3006.49000 | 3006.78000 | 3005.06000 | 3006.78000 | 56.4339 | 169638.6700 | 3005.97007 2014-03-29 13:57:00 | 3005.20000 | 3006.76000 | 3004.55000 | 3004.58000 | 57.1360 | 171732.6400 | 3005.67992 2014-03-29 13:58:00 | 3005.62000 | 3006.00000 | 3005.00000 | 3005.08000 | 26.1100 | 78476.3300 | 3005.60000 2014-03-29 13:59:00 | 3005.80000 | 3006.73000 | 3005.16000 | 3006.50000 | 21.0180 | 63185.3400 | 3006.24999 2014-03-29 14:00:00 | 3006.87000 | 3009.85000 | 3006.42000 | 3008.61000 | 45.1070 | 135715.3400 | 3008.73996 2014-03-29 14:01:00 | 3009.30000 | 3009.84000 | 3007.97000 | 3008.60000 | 49.0401 | 147564.0000 | 3009.05000 2014-03-29 14:02:00 | 3008.18000 | 3009.00000 | 3004.99000 | 3007.70000 | 39.1620 | 117810.1400 | 3008.28003 2014-03-29 14:03:00 | 3007.98000 | 3010.00000 | 3004.03000 | 3004.06000 | 101.7009 | 305860.3300 | 3007.45003 2014-03-29 14:04:00 | 3006.96000 | 3008.03000 | 3004.04000 | 3006.93000 | 77.1449 | 231940.7900 | 3006.55987 2014-03-29 14:05:00 | 3006.48000 | 3006.48000 | 3004.52000 | 3004.52000 | 1.8240 | 5480.9500 | 3004.91000 2014-03-29 14:06:00 | 3004.57000 | 3006.38000 | 3004.52000 | 3005.00000 | 68.1230 | 204730.1000 | 3005.30007 2014-03-29 14:07:00 | 3006.00000 | 3006.00000 | 3004.56000 | 3005.41000 | 40.8801 | 122857.6600 | 3005.32000 2014-03-29 14:08:00 | 3004.52000 | 3007.27000 | 3004.52000 | 3007.27000 | 4.9960 | 15017.3900 | 3005.87999 2014-03-29 14:09:00 | 3005.44000 | 3007.10000 | 3004.96000 | 3006.32000 | 93.4759 | 280986.8000 | 3005.97987 2014-03-29 14:10:00 | 3005.45000 | 3007.92000 | 3004.02000 | 3004.03000 | 38.0500 | 114389.5900 | 3006.30000 2014-03-29 14:11:00 | 3006.43000 | 3007.55000 | 3004.05000 | 3004.05000 | 103.2558 | 310359.1600 | 3005.72986 2014-03-29 14:12:00 | 3004.05000 | 3006.13000 | 3004.02000 | 3005.39000 | 53.7339 | 161474.7000 | 3005.08007 2014-03-29 14:13:00 | 3005.60000 | 3005.60000 | 3005.00000 | 3005.00000 | 4.0210 | 12083.1500 | 3005.01000 2014-03-29 14:14:00 | 3005.54000 | 3005.78000 | 3005.00000 | 3005.10000 | 7.6170 | 22892.7100 | 3005.47999 2014-03-29 14:15:00 | 3005.04000 | 3006.22000 | 3005.02000 | 3005.19000 | 4.6590 | 14003.5400 | 3005.70000 2014-03-29 14:16:00 | 3005.02000 | 3006.47000 | 3005.02000 | 3006.40000 | 129.1419 | 388181.2200 | 3005.85008 2014-03-29 14:17:00 | 3006.02000 | 3007.89000 | 3005.13000 | 3007.89000 | 117.8070 | 354110.2300 | 3005.84988 2014-03-29 14:18:00 | 3007.02000 | 3007.96000 | 3007.00000 | 3007.96000 | 10.8880 | 32740.9000 | 3007.05999 2014-03-29 14:19:00 | 3007.86000 | 3007.86000 | 3005.49000 | 3007.00000 | 73.7081 | 221609.2700 | 3006.57995 2014-03-29 14:20:00 | 3007.00000 | 3007.70000 | 3005.27000 | 3007.06000 | 64.3159 | 193388.3800 | 3006.84991 2014-03-29 14:21:00 | 3007.10000 | 3007.65000 | 3006.16000 | 3007.00000 | 18.4470 | 55469.3100 | 3006.95998 2014-03-29 14:22:00 | 3006.20000 | 3007.00000 | 3005.00000 | 3006.00000 | 15.8590 | 47677.7900 | 3006.35999 2014-03-29 14:23:00 | 3006.02000 | 3006.83000 | 3004.77000 | 3005.13000 | 44.2510 | 133018.8300 | 3006.01001 2014-03-29 14:24:00 | 3005.02000 | 3006.48000 | 3004.90000 | 3005.10000 | 92.1549 | 276995.3600 | 3005.75984 2014-03-29 14:25:00 | 3005.20000 | 3006.50000 | 3005.01000 | 3006.50000 | 83.7490 | 251731.2000 | 3005.77997 2014-03-29 14:26:00 | 3005.80000 | 3007.85000 | 3005.00000 | 3006.64000 | 83.8260 | 252028.0100 | 3006.55989 2014-03-29 14:27:00 | 3005.30000 | 3006.23000 | 3005.17000 | 3006.00000 | 17.2280 | 51781.6900 | 3005.66999 2014-03-29 14:28:00 | 3006.42000 | 3006.44000 | 3005.09000 | 3005.09000 | 14.1380 | 42494.4500 | 3005.68999 2014-03-29 14:29:00 | 3005.84000 | 3007.52000 | 3005.77000 | 3007.52000 | 48.3070 | 145242.6800 | 3006.65995 2014-03-29 14:30:00 | 3007.42000 | 3007.52000 | 3005.30000 | 3007.14000 | 103.1010 | 309987.6800 | 3006.64004 2014-03-29 14:31:00 | 3007.44000 | 3008.06000 | 3005.58000 | 3008.06000 | 90.1052 | 270934.4700 | 3006.86985 2014-03-29 14:32:00 | 3008.96000 | 3008.98000 | 3008.88000 | 3008.88000 | 5.8680 | 17656.1700 | 3008.89000 2014-03-29 14:33:00 | 3008.42000 | 3008.97000 | 3007.08000 | 3007.29000 | 125.5158 | 377561.5700 | 3008.07983 2014-03-29 14:34:00 | . | . | . | . | . | . | . 2014-03-29 14:35:00 | 3008.88000 | 3009.00000 | 3006.44000 | 3007.46000 | 38.7351 | 116537.1200 | 3008.56994 2014-03-29 14:36:00 | 3008.81000 | 3010.00000 | 3006.14000 | 3010.00000 | 88.7879 | 267049.2200 | 3007.71994 2014-03-29 14:37:00 | 3008.10000 | 3008.83000 | 3007.25000 | 3007.69000 | 59.3341 | 178476.8900 | 3008.00008 2014-03-29 14:38:00 | 3007.34000 | 3008.88000 | 3007.34000 | 3008.88000 | 126.0829 | 379280.2000 | 3008.18012 2014-03-29 14:39:00 | 3008.82000 | 3009.85000 | 3007.63000 | 3008.76000 | 36.4280 | 109606.0100 | 3008.83998 2014-03-29 14:40:00 | 3008.00000 | 3011.45000 | 3008.00000 | 3011.24000 | 75.2360 | 226412.2200 | 3009.35990 2014-03-29 14:41:00 | 3010.00000 | 3010.23000 | 3007.75000 | 3010.09000 | 52.1799 | 157007.9000 | 3008.97000 2014-03-29 14:42:00 | 3010.09000 | 3011.00000 | 3009.07000 | 3009.07000 | 29.6020 | 89114.9800 | 3010.44002 2014-03-29 14:43:00 | 3009.10000 | 3009.93000 | 3009.07000 | 3009.93000 | 0.7230 | 2176.0500 | 3009.75000 2014-03-29 14:44:00 | 3010.00000 | 3010.97000 | 3009.00000 | 3009.00000 | 51.8339 | 156033.5800 | 3010.26007 2014-03-29 14:45:00 | 3010.00000 | 3013.37000 | 3009.09000 | 3010.34000 | 54.0800 | 162860.7600 | 3011.48000 2014-03-29 14:46:00 | 3011.08000 | 3012.00000 | 3010.70000 | 3010.72000 | 80.2709 | 241722.9800 | 3011.34002 2014-03-29 14:47:00 | 3011.71000 | 3011.89000 | 3009.29000 | 3011.78000 | 112.2071 | 337887.1200 | 3011.27989 2014-03-29 14:48:00 | 3010.65000 | 3011.86000 | 3010.05000 | 3010.52000 | 68.7311 | 206943.7200 | 3010.92002 2014-03-29 14:49:00 | 3010.90000 | 3011.91000 | 3010.52000 | 3011.00000 | 84.4939 | 254442.3300 | 3011.37011 2014-03-29 14:50:00 | 3011.10000 | 3011.10000 | 3009.20000 | 3009.20000 | 64.4871 | 194138.2900 | 3010.49994 2014-03-29 14:51:00 | 3009.20000 | 3010.45000 | 3009.04000 | 3010.09000 | 106.7778 | 321385.2600 | 3009.84992 2014-03-29 14:52:00 | 3010.00000 | 3010.53000 | 3009.04000 | 3010.08000 | 79.7971 | 240167.0000 | 3009.71992 2014-03-29 14:53:00 | 3009.14000 | 3010.47000 | 3009.14000 | 3009.22000 | 63.2431 | 190345.2800 | 3009.74007 2014-03-29 14:54:00 | 3009.38000 | 3009.38000 | 3009.38000 | 3009.38000 | 0.0100 | 30.0900 | 3009.38000 2014-03-29 14:55:00 | . | . | . | . | . | . | . 2014-03-29 14:56:00 | 3009.39000 | 3009.88000 | 3008.00000 | 3008.83000 | 27.3180 | 82197.8500 | 3008.92998 2014-03-29 14:57:00 | 3008.83000 | 3009.59000 | 3008.00000 | 3008.90000 | 34.6340 | 104208.2300 | 3008.84005 2014-03-29 14:58:00 | 3008.00000 | 3008.80000 | 3005.80000 | 3005.80000 | 2.4010 | 7219.5800 | 3006.91000 2014-03-29 14:59:00 | 3006.74000 | 3010.03000 | 3000.00000 | 3004.92000 | 201.5498 | 605481.6500 | 3004.12998 2014-03-29 15:00:00 | 3005.75000 | 3007.41000 | 3004.14000 | 3006.50000 | 85.8021 | 257952.8800 | 3006.37006 2014-03-29 15:01:00 | 3007.00000 | 3007.42000 | 3004.19000 | 3005.30000 | 46.1530 | 138763.9300 | 3006.61005 2014-03-29 15:02:00 | 3007.35000 | 3007.35000 | 3004.17000 | 3006.14000 | 19.7780 | 59450.7500 | 3005.89999 2014-03-29 15:03:00 | 3006.98000 | 3006.98000 | 3005.40000 | 3006.72000 | 21.5720 | 64849.7100 | 3006.20001 2014-03-29 15:04:00 | 3006.90000 | 3006.90000 | 3005.23000 | 3005.84000 | 67.7801 | 203747.6300 | 3006.01000 2014-03-29 15:05:00 | 3005.33000 | 3007.00000 | 3005.33000 | 3007.00000 | 30.3520 | 91235.8400 | 3005.93002 2014-03-29 15:06:00 | 3006.63000 | 3007.02000 | 3006.54000 | 3007.02000 | 4.3790 | 13166.6400 | 3006.77000 2014-03-29 15:07:00 | 3007.00000 | 3007.00000 | 3005.15000 | 3005.17000 | 114.2691 | 343476.8600 | 3005.85997 2014-03-29 15:08:00 | 3006.58000 | 3006.58000 | 3005.19000 | 3006.17000 | 17.9930 | 54086.0100 | 3005.95002 2014-03-29 15:09:00 | 3006.15000 | 3006.17000 | 3005.30000 | 3006.15000 | 3.9640 | 11915.5800 | 3005.95001 2014-03-29 15:10:00 | 3005.15000 | 3005.15000 | 3005.15000 | 3005.15000 | 0.6170 | 1854.1800 | 3005.15000 2014-03-29 15:11:00 | 3005.18000 | 3005.20000 | 3005.18000 | 3005.18000 | 0.6720 | 2019.4900 | 3005.19000 2014-03-29 15:12:00 | 3005.18000 | 3005.18000 | 3005.16000 | 3005.16000 | 1.4900 | 4477.7000 | 3005.16000 2014-03-29 15:13:00 | 3006.02000 | 3006.02000 | 3006.02000 | 3006.02000 | 0.1500 | 450.9000 | 3006.02000 2014-03-29 15:14:00 | 3005.16000 | 3005.16000 | 3004.83000 | 3004.92000 | 3.1320 | 9411.7400 | 3005.03000 2014-03-29 15:15:00 | 3004.21000 | 3005.03000 | 3003.70000 | 3003.85000 | 85.5919 | 257114.5500 | 3003.96005 2014-03-29 15:16:00 | 3003.85000 | 3004.63000 | 3003.80000 | 3004.58000 | 1.2500 | 3755.6500 | 3004.52000 2014-03-29 15:17:00 | 3004.57000 | 3004.76000 | 3003.70000 | 3003.70000 | 30.2100 | 90747.5000 | 3003.89000 2014-03-29 15:18:00 | 3003.63000 | 3005.08000 | 3003.19000 | 3005.02000 | 39.7659 | 119455.6800 | 3003.96995 2014-03-29 15:19:00 | 3005.50000 | 3005.50000 | 3003.18000 | 3004.22000 | 45.5260 | 136782.3100 | 3004.48994 2014-03-29 15:20:00 | 3003.30000 | 3004.74000 | 3003.00000 | 3003.86000 | 52.9699 | 159121.6900 | 3004.00000 2014-03-29 15:21:00 | 3003.90000 | 3004.96000 | 3003.00000 | 3004.09000 | 44.4430 | 133502.4700 | 3003.90005 2014-03-29 15:22:00 | 3003.36000 | 3005.00000 | 3002.98000 | 3004.17000 | 31.0540 | 93281.7200 | 3003.86004 2014-03-29 15:23:00 | 3004.17000 | 3006.05000 | 3004.00000 | 3004.00000 | 15.4740 | 46493.5200 | 3004.62002 2014-03-29 15:24:00 | 3005.53000 | 3005.80000 | 3004.07000 | 3004.73000 | 74.0141 | 222387.8200 | 3004.67010 2014-03-29 15:25:00 | 3005.15000 | 3005.75000 | 3002.93000 | 3004.00000 | 90.8949 | 273112.0100 | 3004.69985 2014-03-29 15:26:00 | 3004.22000 | 3004.49000 | 3003.15000 | 3004.30000 | 36.9360 | 110955.6300 | 3003.99995 2014-03-29 15:27:00 | 3003.55000 | 3004.00000 | 3003.48000 | 3003.50000 | 28.1110 | 84433.9400 | 3003.59001 2014-03-29 15:28:00 | 3003.57000 | 3003.85000 | 3003.48000 | 3003.55000 | 15.6590 | 47032.4800 | 3003.53999 2014-03-29 15:29:00 | 3003.55000 | 3004.92000 | 3003.55000 | 3004.09000 | 43.7540 | 131441.4200 | 3004.10006 2014-03-29 15:30:00 | 3003.74000 | 3005.02000 | 3003.55000 | 3003.55000 | 36.8970 | 110839.0900 | 3004.00996 2014-03-29 15:31:00 | 3003.55000 | 3004.80000 | 3003.55000 | 3003.55000 | 35.3831 | 106288.9300 | 3003.95004 2014-03-29 15:32:00 | 3003.55000 | 3004.76000 | 3003.00000 | 3004.39000 | 9.0640 | 27224.6200 | 3003.60001 2014-03-29 15:33:00 | 3004.00000 | 3004.00000 | 3003.55000 | 3003.55000 | 2.8430 | 8539.8700 | 3003.82000 2014-03-29 15:34:00 | 3004.00000 | 3004.00000 | 3003.89000 | 3003.90000 | 2.8590 | 8588.2700 | 3003.94000 2014-03-29 15:35:00 | 3004.04000 | 3004.84000 | 3004.04000 | 3004.32000 | 2.2910 | 6882.7700 | 3004.26000 2014-03-29 15:36:00 | 3004.78000 | 3005.00000 | 3003.90000 | 3004.98000 | 30.9100 | 92878.2700 | 3004.80000 2014-03-29 15:37:00 | 3004.02000 | 3005.04000 | 3004.02000 | 3004.94000 | 23.7750 | 71426.3400 | 3004.25996 2014-03-29 15:38:00 | 3005.06000 | 3005.55000 | 3005.06000 | 3005.55000 | 2.4760 | 7440.7700 | 3005.16000 2014-03-29 15:39:00 | 3005.77000 | 3005.77000 | 3004.07000 | 3004.76000 | 38.6721 | 116200.2300 | 3004.76003 2014-03-29 15:40:00 | 3004.02000 | 3005.96000 | 3004.00000 | 3004.00000 | 56.8901 | 170949.5100 | 3004.91000 2014-03-29 15:41:00 | 3003.01000 | 3004.71000 | 3003.00000 | 3003.35000 | 81.6911 | 245373.9200 | 3003.68003 2014-03-29 15:42:00 | 3003.40000 | 3004.70000 | 3003.20000 | 3004.49000 | 4.1950 | 12601.7600 | 3003.99999 2014-03-29 15:43:00 | 3003.99000 | 3004.54000 | 3003.05000 | 3003.83000 | 58.8460 | 176763.4700 | 3003.82992 2014-03-29 15:44:00 | 3003.07000 | 3003.13000 | 3001.94000 | 3001.94000 | 20.3420 | 61085.0500 | 3002.90001 2014-03-29 15:45:00 | 3002.84000 | 3002.84000 | 3000.55000 | 3002.62000 | 74.4531 | 223470.9800 | 3001.50008 2014-03-29 15:46:00 | 3002.65000 | 3004.65000 | 3002.65000 | 3003.17000 | 42.9940 | 129140.2600 | 3003.68006 2014-03-29 15:47:00 | 3003.45000 | 3003.87000 | 3003.45000 | 3003.55000 | 25.1300 | 75479.0700 | 3003.54000 2014-03-29 15:48:00 | 3003.55000 | 3003.55000 | 3003.30000 | 3003.55000 | 18.5640 | 55757.6200 | 3003.54002 2014-03-29 15:49:00 | 3003.66000 | 3003.66000 | 3003.00000 | 3003.00000 | 2.4970 | 7499.7400 | 3003.50000 2014-03-29 15:50:00 | 3002.24000 | 3003.49000 | 3001.15000 | 3001.16000 | 43.5219 | 130668.0800 | 3002.35003 2014-03-29 15:51:00 | 3001.00000 | 3001.00000 | 3000.00000 | 3000.00000 | 10.3290 | 30989.4000 | 3000.23000 2014-03-29 15:52:00 | 3000.00000 | 3003.14000 | 3000.00000 | 3001.35000 | 28.7160 | 86187.9300 | 3001.38996 2014-03-29 15:53:00 | 3000.62000 | 3003.55000 | 3000.62000 | 3002.31000 | 30.6290 | 91941.0000 | 3001.75999 2014-03-29 15:54:00 | 3001.54000 | 3002.98000 | 3000.76000 | 3002.50000 | 56.0630 | 168320.6400 | 3002.35006 2014-03-29 15:55:00 | 3001.92000 | 3002.98000 | 3001.54000 | 3001.60000 | 63.2060 | 189745.5500 | 3002.01991 2014-03-29 15:56:00 | 3002.56000 | 3002.69000 | 3001.62000 | 3001.63000 | 33.0310 | 99156.8700 | 3001.93001 2014-03-29 15:57:00 | 3001.60000 | 3002.83000 | 3001.32000 | 3002.37000 | 66.6570 | 200094.8900 | 3001.85993 2014-03-29 15:58:00 | 3002.00000 | 3002.56000 | 3000.80000 | 3002.14000 | 67.7981 | 203529.9300 | 3001.99996 2014-03-29 15:59:00 | 3001.90000 | 3002.57000 | 3000.00000 | 3000.00000 | 51.4690 | 154481.5300 | 3001.44998 2014-03-29 16:00:00 | 3000.35000 | 3000.35000 | 3000.00000 | 3000.00000 | 12.4240 | 37272.3200 | 3000.03002 2014-03-29 16:01:00 | 3000.00000 | 3001.24000 | 2998.63000 | 2998.63000 | 62.0810 | 186252.4100 | 3000.15002 2014-03-29 16:02:00 | 2999.93000 | 2999.93000 | 2998.00000 | 2998.40000 | 8.2420 | 24716.0700 | 2998.79001 2014-03-29 16:03:00 | 2998.37000 | 2999.98000 | 2998.11000 | 2998.15000 | 36.3939 | 109135.2600 | 2998.72005 2014-03-29 16:04:00 | 2998.69000 | 3000.00000 | 2998.03000 | 2998.80000 | 35.3930 | 106144.4600 | 2999.02004 2014-03-29 16:05:00 | 2999.76000 | 3000.07000 | 2999.01000 | 3000.07000 | 22.0710 | 66199.8600 | 2999.40001 2014-03-29 16:06:00 | 3000.00000 | 3001.00000 | 2999.62000 | 3000.14000 | 42.6750 | 128021.1100 | 2999.90993 2014-03-29 16:07:00 | 3000.00000 | 3004.06000 | 2999.70000 | 3004.06000 | 16.6470 | 49980.4400 | 3002.36998 2014-03-29 16:08:00 | 3003.98000 | 3004.06000 | 3000.03000 | 3001.03000 | 53.7240 | 161312.1400 | 3002.61007 2014-03-29 16:09:00 | 3002.97000 | 3010.00000 | 3002.40000 | 3005.91000 | 31.7360 | 95405.4400 | 3006.21996 2014-03-29 16:10:00 | 3008.93000 | 3008.93000 | 3004.83000 | 3005.90000 | 17.5240 | 52692.1100 | 3006.85002 2014-03-29 16:11:00 | 3005.39000 | 3006.92000 | 3005.28000 | 3006.92000 | 27.8340 | 83668.7300 | 3005.99004 2014-03-29 16:12:00 | 3005.17000 | 3006.06000 | 3005.17000 | 3006.06000 | 12.6700 | 38080.3000 | 3005.55000 2014-03-29 16:13:00 | 3005.78000 | 3006.07000 | 3004.89000 | 3004.89000 | 14.5880 | 43849.4900 | 3005.85999 2014-03-29 16:14:00 | 3003.83000 | 3005.93000 | 3003.83000 | 3004.01000 | 22.8120 | 68555.0500 | 3005.22002 2014-03-29 16:15:00 | 3003.86000 | 3005.46000 | 3003.80000 | 3004.90000 | 50.8620 | 152819.9500 | 3004.60003 2014-03-29 16:16:00 | 3004.67000 | 3008.46000 | 3003.80000 | 3005.97000 | 29.0810 | 87390.9500 | 3005.09001 2014-03-29 16:17:00 | 3005.34000 | 3005.67000 | 3004.04000 | 3004.84000 | 15.8970 | 47770.7800 | 3005.01998 2014-03-29 16:18:00 | 3004.72000 | 3005.03000 | 3004.45000 | 3004.66000 | 4.3310 | 13013.9300 | 3004.83000 2014-03-29 16:19:00 | 3004.87000 | 3004.89000 | 3002.88000 | 3003.96000 | 37.9810 | 114097.4600 | 3004.07001 2014-03-29 16:20:00 | 3003.57000 | 3004.54000 | 3003.26000 | 3004.54000 | 12.2230 | 36714.0000 | 3003.68001 2014-03-29 16:21:00 | 3003.42000 | 3004.69000 | 3003.12000 | 3004.25000 | 9.6660 | 29034.4400 | 3003.76999 2014-03-29 16:22:00 | 3003.00000 | 3004.62000 | 3002.77000 | 3003.81000 | 47.5050 | 142692.6700 | 3003.73992 2014-03-29 16:23:00 | 3004.35000 | 3004.35000 | 3002.56000 | 3003.09000 | 24.3440 | 73109.5600 | 3003.19003 2014-03-29 16:24:00 | 3003.89000 | 3003.89000 | 3002.56000 | 3003.61000 | 21.2150 | 63708.8500 | 3003.00996 2014-03-29 16:25:00 | 3002.76000 | 3003.92000 | 3002.56000 | 3002.65000 | 14.6420 | 43973.4000 | 3003.24001 2014-03-29 16:26:00 | 3003.00000 | 3004.31000 | 3002.56000 | 3002.57000 | 30.0720 | 90302.4700 | 3002.88002 2014-03-29 16:27:00 | 3002.60000 | 3004.87000 | 3002.57000 | 3004.87000 | 25.0410 | 75206.7000 | 3003.34001 2014-03-29 16:28:00 | 3004.87000 | 3004.89000 | 3002.00000 | 3003.31000 | 20.9010 | 62778.1000 | 3003.59001 2014-03-29 16:29:00 | 3004.80000 | 3004.80000 | 3002.00000 | 3003.98000 | 14.0270 | 42131.7300 | 3003.61999 2014-03-29 16:30:00 | 3003.98000 | 3004.00000 | 3002.46000 | 3002.58000 | 38.9320 | 116926.3400 | 3003.35003 2014-03-29 16:31:00 | 3003.47000 | 3004.00000 | 3002.04000 | 3004.00000 | 20.3940 | 61239.3300 | 3002.81003 2014-03-29 16:32:00 | 3004.00000 | 3004.87000 | 3002.21000 | 3003.57000 | 47.3150 | 142112.3900 | 3003.53992 2014-03-29 16:33:00 | 3002.84000 | 3003.81000 | 3002.45000 | 3003.32000 | 8.6400 | 25946.9600 | 3003.12000 2014-03-29 16:34:00 | 3003.00000 | 3003.00000 | 3001.45000 | 3001.76000 | 18.6470 | 55978.6000 | 3002.01998 2014-03-29 16:35:00 | 3001.76000 | 3003.90000 | 3001.49000 | 3002.29000 | 14.3570 | 43118.2600 | 3003.28999 2014-03-29 16:36:00 | 3001.92000 | 3003.84000 | 3001.92000 | 3001.92000 | 5.3480 | 16057.6200 | 3002.55000 2014-03-29 16:37:00 | 3003.67000 | 3003.67000 | 3001.28000 | 3001.80000 | 62.2100 | 186789.1600 | 3002.56000 2014-03-29 16:38:00 | 3001.40000 | 3002.61000 | 3001.31000 | 3002.61000 | 10.6670 | 32019.6900 | 3001.74999 2014-03-29 16:39:00 | 3002.31000 | 3002.88000 | 3001.23000 | 3002.02000 | 27.6330 | 82962.2600 | 3002.29003 2014-03-29 16:40:00 | 3001.21000 | 3001.21000 | 3001.00000 | 3001.00000 | 15.3960 | 46206.2500 | 3001.18998 2014-03-29 16:41:00 | 3001.00000 | 3001.01000 | 3001.00000 | 3001.00000 | 0.9030 | 2709.9100 | 3001.01000 2014-03-29 16:42:00 | 3001.00000 | 3001.00000 | 3001.00000 | 3001.00000 | 1.2000 | 3601.2000 | 3001.00000 2014-03-29 16:43:00 | 3001.13000 | 3003.48000 | 3001.13000 | 3001.34000 | 24.0770 | 72267.2100 | 3001.49998 2014-03-29 16:44:00 | 3001.01000 | 3001.99000 | 3001.01000 | 3001.99000 | 2.0000 | 6002.0400 | 3001.02000 2014-03-29 16:45:00 | 3001.07000 | 3003.39000 | 3001.07000 | 3003.28000 | 36.6440 | 110028.1200 | 3002.62005 2014-03-29 16:46:00 | 3003.18000 | 3003.18000 | 3002.14000 | 3002.80000 | 9.5270 | 28607.4000 | 3002.76999 2014-03-29 16:47:00 | 3002.04000 | 3002.77000 | 3002.04000 | 3002.77000 | 0.1240 | 372.3300 | 3002.63000 2014-03-29 16:48:00 | 3002.77000 | 3002.77000 | 3002.04000 | 3002.77000 | 0.3700 | 1110.9000 | 3002.43000 2014-03-29 16:49:00 | 3002.77000 | 3005.00000 | 3002.02000 | 3002.02000 | 13.2040 | 39663.7400 | 3003.92002 2014-03-29 16:50:00 | 3002.07000 | 3004.34000 | 3000.59000 | 3000.64000 | 48.4591 | 145431.9800 | 3001.12999 2014-03-29 16:51:00 | 3000.64000 | 3001.42000 | 3000.30000 | 3000.71000 | 16.4930 | 49497.0800 | 3001.10002 2014-03-29 16:52:00 | 3000.33000 | 3001.41000 | 3000.32000 | 3001.41000 | 21.6270 | 64899.0600 | 3000.82998 2014-03-29 16:53:00 | 3001.24000 | 3001.44000 | 3000.30000 | 3001.44000 | 1.3200 | 3960.9300 | 3000.71000 2014-03-29 16:54:00 | . | . | . | . | . | . | . 2014-03-29 16:55:00 | 3000.50000 | 3000.50000 | 3000.50000 | 3000.50000 | 0.0160 | 48.0100 | 3000.50000 2014-03-29 16:56:00 | . | . | . | . | . | . | . 2014-03-29 16:57:00 | 3001.43000 | 3001.44000 | 3001.43000 | 3001.44000 | 0.1530 | 459.2200 | 3001.44000 2014-03-29 16:58:00 | 3001.44000 | 3001.44000 | 3001.34000 | 3001.34000 | 0.9290 | 2788.3300 | 3001.43000 2014-03-29 16:59:00 | 3000.64000 | 3001.30000 | 3000.30000 | 3001.30000 | 7.5500 | 22655.2600 | 3000.70000 2014-03-29 17:00:00 | 3000.30000 | 3000.30000 | 3000.30000 | 3000.30000 | 0.0400 | 120.0100 | 3000.30000 2014-03-29 17:01:00 | 3001.30000 | 3001.30000 | 3000.00000 | 3001.29000 | 2.0600 | 6181.6300 | 3000.79000 2014-03-29 17:02:00 | 3001.25000 | 3001.98000 | 3000.90000 | 3000.97000 | 18.4730 | 55441.2800 | 3001.21002 2014-03-29 17:03:00 | 3001.00000 | 3001.02000 | 3001.00000 | 3001.02000 | 0.2100 | 630.2100 | 3001.02000 2014-03-29 17:04:00 | 3001.04000 | 3001.04000 | 3001.04000 | 3001.04000 | 0.0250 | 75.0300 | 3001.04000 2014-03-29 17:05:00 | 3001.80000 | 3002.00000 | 3001.80000 | 3002.00000 | 1.0300 | 3092.0000 | 3001.94000 2014-03-29 17:06:00 | . | . | . | . | . | . | . 2014-03-29 17:07:00 | 3001.06000 | 3001.14000 | 3001.00000 | 3001.14000 | 6.8540 | 20569.3100 | 3001.07001 2014-03-29 17:08:00 | 3001.14000 | 3001.92000 | 3000.51000 | 3000.94000 | 43.7290 | 131231.5300 | 3001.01999 2014-03-29 17:09:00 | 3000.52000 | 3001.94000 | 3000.52000 | 3001.00000 | 19.7700 | 59331.2300 | 3001.07000 2014-03-29 17:10:00 | 3001.08000 | 3001.08000 | 3000.98000 | 3001.00000 | 5.2580 | 15779.2800 | 3001.00000 2014-03-29 17:11:00 | 3001.98000 | 3002.00000 | 3001.00000 | 3002.00000 | 4.0240 | 12079.0100 | 3001.74001 2014-03-29 17:12:00 | 3001.98000 | 3002.00000 | 3001.98000 | 3002.00000 | 3.0790 | 9243.1500 | 3002.00000 2014-03-29 17:13:00 | 3001.97000 | 3002.00000 | 3001.97000 | 3002.00000 | 1.0600 | 3182.1200 | 3002.00000 2014-03-29 17:14:00 | 3002.00000 | 3002.00000 | 3002.00000 | 3002.00000 | 2.8000 | 8405.6000 | 3002.00000 2014-03-29 17:15:00 | 3001.40000 | 3001.40000 | 3001.40000 | 3001.40000 | 4.6800 | 14046.5500 | 3001.40000 2014-03-29 17:16:00 | 3001.16000 | 3001.16000 | 3000.99000 | 3000.99000 | 0.4980 | 1494.5800 | 3001.16000 2014-03-29 17:17:00 | 3000.95000 | 3000.98000 | 3000.60000 | 3000.98000 | 41.0849 | 123293.8600 | 3000.94993 2014-03-29 17:18:00 | 3000.60000 | 3000.62000 | 3000.60000 | 3000.62000 | 5.8480 | 17547.5100 | 3000.60000 2014-03-29 17:19:00 | 3000.60000 | 3000.61000 | 3000.60000 | 3000.61000 | 0.8900 | 2670.5400 | 3000.60000 2014-03-29 17:20:00 | 3000.98000 | 3002.00000 | 3000.61000 | 3001.93000 | 9.3820 | 28156.0400 | 3001.07001 2014-03-29 17:21:00 | 3000.70000 | 3001.93000 | 3000.70000 | 3001.92000 | 8.7610 | 26293.2700 | 3001.17000 2014-03-29 17:22:00 | 3001.93000 | 3001.93000 | 3000.61000 | 3000.97000 | 8.6400 | 25926.2100 | 3000.72000 2014-03-29 17:23:00 | 3000.61000 | 3001.86000 | 3000.61000 | 3000.62000 | 8.2190 | 24667.1500 | 3001.24000 2014-03-29 17:24:00 | 3001.00000 | 3002.62000 | 3001.00000 | 3002.62000 | 22.1380 | 66457.5300 | 3001.96999 2014-03-29 17:25:00 | 3002.62000 | 3003.31000 | 3002.16000 | 3003.31000 | 4.2540 | 12772.2100 | 3002.40001 2014-03-29 17:26:00 | 3004.00000 | 3004.00000 | 3003.60000 | 3003.60000 | 0.2640 | 793.0400 | 3003.93000 2014-03-29 17:27:00 | 3003.60000 | 3005.02000 | 3002.62000 | 3005.00000 | 18.6930 | 56146.7400 | 3003.62002 2014-03-29 17:28:00 | 3005.05000 | 3005.05000 | 3005.05000 | 3005.05000 | 0.1060 | 318.5400 | 3005.05000 2014-03-29 17:29:00 | 3005.39000 | 3005.39000 | 3005.05000 | 3005.37000 | 1.0300 | 3095.5300 | 3005.37000 2014-03-29 17:30:00 | 3005.05000 | 3005.05000 | 3005.05000 | 3005.05000 | 2.4120 | 7248.1800 | 3005.05000 2014-03-29 17:31:00 | 3005.05000 | 3006.02000 | 3005.04000 | 3006.00000 | 34.6040 | 104016.4700 | 3005.91005 2014-03-29 17:32:00 | 3006.02000 | 3006.02000 | 3006.01000 | 3006.01000 | 0.3700 | 1112.2200 | 3006.01000 2014-03-29 17:33:00 | 3006.01000 | 3010.00000 | 3006.00000 | 3009.00000 | 15.5720 | 46832.2700 | 3007.47001 2014-03-29 17:34:00 | 3007.50000 | 3010.00000 | 3006.12000 | 3006.12000 | 35.1890 | 105848.9200 | 3008.00999 2014-03-29 17:35:00 | 3006.00000 | 3006.96000 | 3006.00000 | 3006.02000 | 5.8300 | 17525.0500 | 3006.01000 2014-03-29 17:36:00 | 3006.02000 | 3006.02000 | 3006.00000 | 3006.00000 | 1.1300 | 3396.7900 | 3006.00000 2014-03-29 17:37:00 | 3006.10000 | 3006.38000 | 3004.55000 | 3005.00000 | 6.9360 | 20848.4600 | 3005.82999 2014-03-29 17:38:00 | 3006.84000 | 3011.96000 | 3006.00000 | 3006.00000 | 9.8130 | 29512.0100 | 3007.44001 2014-03-29 17:39:00 | 3006.95000 | 3007.02000 | 3004.00000 | 3004.70000 | 19.4700 | 58524.6700 | 3005.89000 2014-03-29 17:40:00 | 3004.39000 | 3005.81000 | 3004.26000 | 3004.77000 | 16.2900 | 48952.3400 | 3005.05000 2014-03-29 17:41:00 | 3004.66000 | 3005.63000 | 3004.48000 | 3004.48000 | 12.4180 | 37313.3700 | 3004.77999 2014-03-29 17:42:00 | 3004.48000 | 3008.47000 | 3004.48000 | 3007.75000 | 34.7010 | 104316.8500 | 3006.16001 2014-03-29 17:43:00 | 3006.95000 | 3010.00000 | 3004.48000 | 3009.18000 | 69.8790 | 210146.3200 | 3007.28998 2014-03-29 17:44:00 | 3006.56000 | 3008.94000 | 3004.00000 | 3004.00000 | 22.8720 | 68767.6200 | 3006.63002 2014-03-29 17:45:00 | 3005.40000 | 3006.66000 | 3005.35000 | 3006.32000 | 31.5780 | 94932.4300 | 3006.27998 2014-03-29 17:46:00 | 3006.32000 | 3008.00000 | 3004.06000 | 3007.22000 | 8.6300 | 25949.7400 | 3006.92000 2014-03-29 17:47:00 | 3007.25000 | 3007.27000 | 3005.15000 | 3006.92000 | 11.5710 | 34785.4300 | 3006.26000 2014-03-29 17:48:00 | 3006.97000 | 3006.97000 | 3005.80000 | 3006.00000 | 47.9061 | 144005.1300 | 3005.98994 2014-03-29 17:49:00 | 3006.00000 | 3007.21000 | 3006.00000 | 3007.21000 | 2.8060 | 8435.2300 | 3006.14000 2014-03-29 17:50:00 | 3006.90000 | 3007.87000 | 3006.01000 | 3007.87000 | 73.2439 | 220195.4900 | 3006.33010 2014-03-29 17:51:00 | 3007.48000 | 3007.51000 | 3005.00000 | 3005.00000 | 32.7220 | 98394.1600 | 3006.97002 2014-03-29 17:52:00 | 3004.97000 | 3005.32000 | 3004.77000 | 3005.32000 | 18.1840 | 54644.0000 | 3005.06002 2014-03-29 17:53:00 | 3005.60000 | 3007.40000 | 3005.03000 | 3006.58000 | 65.6520 | 197366.2700 | 3006.25004 2014-03-29 17:54:00 | 3005.90000 | 3007.29000 | 3004.00000 | 3006.12000 | 33.1420 | 99612.8400 | 3005.64002 2014-03-29 17:55:00 | 3005.90000 | 3005.90000 | 3005.79000 | 3005.90000 | 3.0000 | 9017.6800 | 3005.89000 2014-03-29 17:56:00 | 3005.49000 | 3005.49000 | 3004.02000 | 3004.99000 | 3.1120 | 9352.3400 | 3005.25000 2014-03-29 17:57:00 | 3004.02000 | 3004.38000 | 3004.00000 | 3004.38000 | 1.1040 | 3316.8100 | 3004.36000 2014-03-29 17:58:00 | 3004.17000 | 3005.00000 | 3004.15000 | 3005.00000 | 25.1950 | 75697.2500 | 3004.45996 2014-03-29 17:59:00 | 3005.63000 | 3007.00000 | 3005.00000 | 3005.49000 | 21.4820 | 64587.6200 | 3006.59001 2014-03-29 18:00:00 | 3005.10000 | 3005.19000 | 3005.00000 | 3005.00000 | 3.7260 | 11196.6300 | 3005.00000 2014-03-29 18:01:00 | 3004.00000 | 3005.72000 | 3004.00000 | 3004.05000 | 18.2600 | 54856.6800 | 3004.20000 2014-03-29 18:02:00 | 3004.37000 | 3004.37000 | 3003.03000 | 3003.53000 | 11.8230 | 35509.5200 | 3003.43001 2014-03-29 18:03:00 | 3006.31000 | 3006.31000 | 3003.79000 | 3006.00000 | 19.6850 | 59163.2800 | 3005.50003 2014-03-29 18:04:00 | 3006.90000 | 3008.69000 | 3003.74000 | 3004.81000 | 31.6540 | 95171.0900 | 3006.61004 2014-03-29 18:05:00 | 3005.00000 | 3006.25000 | 3004.60000 | 3006.06000 | 49.7440 | 149488.1500 | 3005.15007 2014-03-29 18:06:00 | 3005.30000 | 3006.00000 | 3003.97000 | 3004.00000 | 38.7570 | 116448.0100 | 3004.56996 2014-03-29 18:07:00 | 3004.07000 | 3005.13000 | 3003.00000 | 3003.00000 | 17.3500 | 52111.2800 | 3003.53000 2014-03-29 18:08:00 | 3003.00000 | 3006.11000 | 3003.00000 | 3003.01000 | 51.9269 | 156015.5000 | 3004.51995 2014-03-29 18:09:00 | 3003.01000 | 3005.14000 | 3003.00000 | 3004.00000 | 40.7820 | 122517.2700 | 3004.20003 2014-03-29 18:10:00 | 3003.86000 | 3004.00000 | 3003.29000 | 3003.81000 | 21.6620 | 65067.8500 | 3003.78001 2014-03-29 18:11:00 | 3003.82000 | 3004.52000 | 3003.45000 | 3004.52000 | 17.3990 | 52263.6500 | 3003.82999 2014-03-29 18:12:00 | 3004.18000 | 3004.46000 | 3003.00000 | 3003.00000 | 21.9870 | 66042.7100 | 3003.71998 2014-03-29 18:13:00 | 3002.96000 | 3004.76000 | 3002.96000 | 3003.69000 | 14.3520 | 43115.6800 | 3004.16001 2014-03-29 18:14:00 | 3004.23000 | 3004.68000 | 3003.40000 | 3004.54000 | 18.7290 | 56264.3700 | 3004.12999 2014-03-29 18:15:00 | 3004.54000 | 3004.54000 | 3003.02000 | 3004.38000 | 2.8860 | 8667.7800 | 3003.39000 2014-03-29 18:16:00 | 3003.07000 | 3004.21000 | 3003.07000 | 3003.88000 | 9.8230 | 29507.3900 | 3003.91001 2014-03-29 18:17:00 | 3003.18000 | 3005.03000 | 3003.08000 | 3004.70000 | 27.7210 | 83271.1900 | 3003.90001 2014-03-29 18:18:00 | 3004.58000 | 3004.67000 | 3003.49000 | 3003.53000 | 48.4500 | 145543.6500 | 3004.00000 2014-03-29 18:19:00 | 3003.40000 | 3003.40000 | 3003.40000 | 3003.40000 | 0.2430 | 729.8300 | 3003.40000 2014-03-29 18:20:00 | 3003.09000 | 3003.09000 | 3001.29000 | 3001.29000 | 9.8470 | 29559.4700 | 3001.87999 2014-03-29 18:21:00 | 3001.00000 | 3003.51000 | 3000.95000 | 3003.51000 | 1.9710 | 5916.2700 | 3001.66000 2014-03-29 18:22:00 | 3003.20000 | 3003.23000 | 3001.91000 | 3002.10000 | 11.7600 | 35309.7400 | 3002.53000 2014-03-29 18:23:00 | 3001.99000 | 3003.25000 | 3001.11000 | 3002.11000 | 9.9120 | 29760.6400 | 3002.49001 2014-03-29 18:24:00 | 3001.79000 | 3003.16000 | 3000.61000 | 3002.58000 | 26.0790 | 78275.1200 | 3001.45999 2014-03-29 18:25:00 | 3002.58000 | 3002.60000 | 3000.63000 | 3002.49000 | 17.6150 | 52883.9600 | 3002.21003 2014-03-29 18:26:00 | 3001.99000 | 3003.10000 | 3001.16000 | 3003.10000 | 35.4990 | 106562.6700 | 3001.84999 2014-03-29 18:27:00 | 3003.09000 | 3003.09000 | 3002.08000 | 3002.99000 | 16.5270 | 49616.3000 | 3002.13998 2014-03-29 18:28:00 | 3001.95000 | 3003.10000 | 3001.81000 | 3002.26000 | 42.4850 | 127555.2100 | 3002.35993 2014-03-29 18:29:00 | 3003.10000 | 3003.44000 | 3001.92000 | 3002.26000 | 7.7920 | 23394.3500 | 3002.35001 2014-03-29 18:30:00 | 3002.46000 | 3002.71000 | 3000.87000 | 3001.81000 | 25.8550 | 77620.9500 | 3002.15996 2014-03-29 18:31:00 | 3001.77000 | 3003.24000 | 3000.82000 | 3001.26000 | 22.2880 | 66900.8500 | 3001.64999 2014-03-29 18:32:00 | 3001.26000 | 3002.94000 | 3001.26000 | 3001.49000 | 8.9460 | 26855.3600 | 3001.93999 2014-03-29 18:33:00 | 3001.56000 | 3002.34000 | 3001.08000 | 3001.56000 | 15.7740 | 47350.0000 | 3001.78002 2014-03-29 18:34:00 | 3000.99000 | 3001.30000 | 3000.76000 | 3001.30000 | 12.0100 | 36045.5600 | 3001.30000 2014-03-29 18:35:00 | 3001.30000 | 3002.27000 | 3000.66000 | 3000.66000 | 9.2670 | 27816.5900 | 3001.67999 2014-03-29 18:36:00 | 3001.24000 | 3002.00000 | 3000.86000 | 3002.00000 | 5.8610 | 17590.5000 | 3001.28000 2014-03-29 18:37:00 | 3001.00000 | 3002.50000 | 3001.00000 | 3001.02000 | 7.6920 | 23090.3800 | 3001.87001 2014-03-29 18:38:00 | 3002.00000 | 3002.00000 | 3002.00000 | 3002.00000 | 0.4880 | 1464.9800 | 3002.00000 2014-03-29 18:39:00 | 3002.00000 | 3002.00000 | 3002.00000 | 3002.00000 | 0.1500 | 450.3000 | 3002.00000 2014-03-29 18:40:00 | 3002.00000 | 3004.00000 | 3001.45000 | 3004.00000 | 20.8120 | 62481.2100 | 3002.17001 2014-03-29 18:41:00 | 3001.34000 | 3001.64000 | 3001.34000 | 3001.45000 | 18.2410 | 54749.3800 | 3001.45001 2014-03-29 18:42:00 | 3001.00000 | 3002.88000 | 3001.00000 | 3002.88000 | 9.1500 | 27476.0700 | 3002.85000 2014-03-29 18:43:00 | 3001.00000 | 3001.00000 | 3001.00000 | 3001.00000 | 0.0500 | 150.0500 | 3001.00000 2014-03-29 18:44:00 | 3002.40000 | 3003.05000 | 3001.04000 | 3002.47000 | 39.0059 | 117121.9700 | 3002.66995 2014-03-29 18:45:00 | 3002.53000 | 3002.53000 | 3000.67000 | 3000.67000 | 7.5990 | 22815.9000 | 3002.49000 2014-03-29 18:46:00 | 3001.26000 | 3002.91000 | 3000.00000 | 3001.21000 | 25.0110 | 75049.7900 | 3000.67001 2014-03-29 18:47:00 | 3002.58000 | 3003.01000 | 3000.91000 | 3002.23000 | 14.1020 | 42331.0600 | 3001.78001 2014-03-29 18:48:00 | 3001.54000 | 3003.04000 | 3001.09000 | 3003.04000 | 8.6000 | 25818.4500 | 3002.15000 2014-03-29 18:49:00 | 3002.85000 | 3002.85000 | 3000.95000 | 3002.59000 | 24.3620 | 73115.2400 | 3001.20002 2014-03-29 18:50:00 | 3000.96000 | 3002.27000 | 3000.93000 | 3001.60000 | 7.4930 | 22490.0500 | 3001.48001 2014-03-29 18:51:00 | 3001.43000 | 3001.80000 | 3000.69000 | 3001.58000 | 41.1070 | 123379.3400 | 3001.41996 2014-03-29 18:52:00 | 3002.36000 | 3002.51000 | 3000.96000 | 3000.96000 | 14.0870 | 42290.7800 | 3002.10999 2014-03-29 18:53:00 | 3002.03000 | 3002.45000 | 3000.91000 | 3001.93000 | 19.1180 | 57385.7700 | 3001.65999 2014-03-29 18:54:00 | 3001.44000 | 3002.88000 | 3001.14000 | 3002.88000 | 13.7500 | 41281.7100 | 3002.31000 2014-03-29 18:55:00 | 3003.48000 | 3004.00000 | 3003.25000 | 3003.78000 | 12.1400 | 36465.3800 | 3003.74000 2014-03-29 18:56:00 | 3002.93000 | 3004.00000 | 3002.93000 | 3003.91000 | 10.1580 | 30509.8300 | 3003.52999 2014-03-29 18:57:00 | 3003.17000 | 3003.17000 | 3001.72000 | 3001.72000 | 20.7210 | 62202.4800 | 3001.91001 2014-03-29 18:58:00 | 3002.29000 | 3002.34000 | 3002.06000 | 3002.06000 | 4.8570 | 14581.6000 | 3002.18000 2014-03-29 18:59:00 | 3002.48000 | 3002.84000 | 3001.87000 | 3002.74000 | 7.7290 | 23204.2900 | 3002.24000 2014-03-29 19:00:00 | 3002.38000 | 3002.38000 | 3000.50000 | 3000.53000 | 17.0080 | 51062.2900 | 3002.24999 2014-03-29 19:01:00 | 3002.48000 | 3002.94000 | 3002.00000 | 3002.00000 | 11.3870 | 34189.2800 | 3002.47999 2014-03-29 19:02:00 | 3003.84000 | 3004.48000 | 3001.92000 | 3003.61000 | 45.9140 | 137877.3500 | 3002.95006 2014-03-29 19:03:00 | 3003.46000 | 3003.51000 | 3003.46000 | 3003.51000 | 0.0160 | 48.0600 | 3003.48000 2014-03-29 19:04:00 | 3003.07000 | 3003.07000 | 3002.14000 | 3002.15000 | 7.4390 | 22334.8900 | 3002.40000 2014-03-29 19:05:00 | 3001.18000 | 3003.90000 | 3000.11000 | 3001.11000 | 17.5780 | 52793.0400 | 3003.35999 2014-03-29 19:06:00 | 3001.11000 | 3001.11000 | 3000.81000 | 3000.90000 | 0.2730 | 819.2600 | 3000.95000 2014-03-29 19:07:00 | 3000.18000 | 3002.33000 | 2999.08000 | 2999.08000 | 18.8030 | 56419.8800 | 3000.58002 2014-03-29 19:08:00 | 2999.89000 | 3000.40000 | 2999.89000 | 3000.40000 | 9.5540 | 28665.5400 | 3000.37001 2014-03-29 19:09:00 | 2999.99000 | 3002.67000 | 2999.97000 | 3002.67000 | 19.7750 | 59373.7500 | 3002.47003 2014-03-29 19:10:00 | 2999.00000 | 2999.01000 | 2999.00000 | 2999.00000 | 0.2000 | 599.8000 | 2999.01000 2014-03-29 19:11:00 | 2999.95000 | 3004.79000 | 2999.02000 | 3004.78000 | 10.6310 | 31894.9700 | 3000.19000 2014-03-29 19:12:00 | 3004.38000 | 3004.53000 | 3001.45000 | 3002.22000 | 12.4280 | 37322.0200 | 3003.05999 2014-03-29 19:13:00 | 3000.14000 | 3001.62000 | 3000.00000 | 3000.16000 | 6.8050 | 20420.4600 | 3000.79999 2014-03-29 19:14:00 | 3001.47000 | 3004.90000 | 3000.02000 | 3004.90000 | 10.5940 | 31786.6500 | 3000.44001 2014-03-29 19:15:00 | 3004.90000 | 3004.90000 | 3002.20000 | 3002.20000 | 19.3970 | 58233.8400 | 3002.20998 2014-03-29 19:16:00 | 3004.65000 | 3004.65000 | 3002.20000 | 3002.20000 | 9.0680 | 27235.9900 | 3003.52999 2014-03-29 19:17:00 | 3001.71000 | 3004.00000 | 3001.71000 | 3003.73000 | 6.5920 | 19791.8200 | 3002.40000 2014-03-29 19:18:00 | 3004.64000 | 3004.64000 | 3004.64000 | 3004.64000 | 8.6000 | 25839.9000 | 3004.64000 2014-03-29 19:19:00 | 3003.75000 | 3003.75000 | 2998.64000 | 3001.60000 | 9.4380 | 28328.2700 | 3001.50999 2014-03-29 19:20:00 | 3003.31000 | 3003.57000 | 3001.39000 | 3003.57000 | 15.8120 | 47480.6300 | 3002.82001 2014-03-29 19:21:00 | 3001.55000 | 3002.82000 | 3000.43000 | 3002.27000 | 35.9701 | 107950.0900 | 3001.11000 2014-03-29 19:22:00 | 3000.52000 | 3001.67000 | 3000.40000 | 3001.67000 | 2.9950 | 8986.9400 | 3000.64999 2014-03-29 19:23:00 | . | . | . | . | . | . | . 2014-03-29 19:24:00 | 3000.79000 | 3000.79000 | 2999.69000 | 3000.77000 | 9.1820 | 27553.1700 | 3000.78001 2014-03-29 19:25:00 | 2999.78000 | 2999.78000 | 2998.00000 | 2998.00000 | 17.7300 | 53158.5200 | 2998.22000 2014-03-29 19:26:00 | 2998.00000 | 2998.16000 | 2997.99999 | 2998.15000 | 10.0860 | 30237.8600 | 2997.99999 2014-03-29 19:27:00 | 2998.16000 | 3001.56000 | 2998.16000 | 3000.16000 | 7.7340 | 23201.0000 | 2999.87001 2014-03-29 19:28:00 | 2998.69000 | 2998.81000 | 2998.54000 | 2998.59000 | 2.7490 | 8243.2200 | 2998.63000 2014-03-29 19:29:00 | 2998.98000 | 3002.36000 | 2998.82000 | 3001.62000 | 7.0710 | 21216.1500 | 3000.45000 2014-03-29 19:30:00 | 3000.68000 | 3002.44000 | 3000.68000 | 3000.85000 | 7.8540 | 23569.9900 | 3001.02001 2014-03-29 19:31:00 | 3000.82000 | 3002.29000 | 3000.82000 | 3002.18000 | 13.7140 | 41168.9700 | 3001.97002 2014-03-29 19:32:00 | 3001.17000 | 3001.27000 | 2998.01000 | 2998.01000 | 0.5890 | 1767.5600 | 3000.95000 2014-03-29 19:33:00 | 2998.85000 | 3001.84000 | 2998.85000 | 3001.45000 | 8.1300 | 24396.1900 | 3000.76000 2014-03-29 19:34:00 | 3001.46000 | 3002.03000 | 2998.01000 | 3001.34000 | 10.7830 | 32359.1400 | 3000.94001 2014-03-29 19:35:00 | 3000.08000 | 3002.05000 | 2999.24000 | 3002.05000 | 11.6740 | 35021.9500 | 3000.00002 2014-03-29 19:36:00 | 3000.54000 | 3001.94000 | 3000.54000 | 3000.54000 | 5.2280 | 15692.8500 | 3001.69000 2014-03-29 19:37:00 | 3000.66000 | 3001.92000 | 3000.66000 | 3001.67000 | 22.6710 | 68041.0000 | 3001.23001 2014-03-29 19:38:00 | 3000.67000 | 3001.70000 | 3000.67000 | 3001.50000 | 1.4780 | 4436.1500 | 3001.46000 2014-03-29 19:39:00 | 3001.09000 | 3001.88000 | 2998.01000 | 3001.71000 | 9.8790 | 29647.9600 | 3001.11000 2014-03-29 19:40:00 | 3001.66000 | 3001.66000 | 2999.88000 | 3001.57000 | 5.2790 | 15839.3100 | 3000.44000 2014-03-29 19:41:00 | 3001.29000 | 3001.35000 | 2999.98000 | 3001.18000 | 11.3440 | 34041.5900 | 3000.85002 2014-03-29 19:42:00 | 3001.25000 | 3001.80000 | 3000.47000 | 3000.47000 | 0.1860 | 558.2700 | 3001.45000 2014-03-29 19:43:00 | 3000.47000 | 3001.97000 | 3000.45000 | 3000.85000 | 10.5010 | 31518.7200 | 3001.50000 2014-03-29 19:44:00 | 3000.81000 | 3000.84000 | 2998.01000 | 2998.20000 | 1.0350 | 3104.4600 | 2999.47000 2014-03-29 19:45:00 | 2999.03000 | 3001.54000 | 2998.96000 | 3000.86000 | 10.7150 | 32141.7200 | 2999.68998 2014-03-29 19:46:00 | 3000.98000 | 3001.28000 | 2998.00000 | 3000.08000 | 16.6220 | 49873.4500 | 3000.45001 2014-03-29 19:47:00 | 3000.90000 | 3001.04000 | 2998.00000 | 3000.94000 | 3.1480 | 9446.0400 | 3000.65000 2014-03-29 19:48:00 | 3000.03000 | 3001.50000 | 3000.03000 | 3001.50000 | 5.1650 | 15501.6400 | 3001.28999 2014-03-29 19:49:00 | 3001.43000 | 3001.54000 | 3000.02000 | 3000.19000 | 10.7680 | 32311.0000 | 3000.64999 2014-03-29 19:50:00 | 3001.44000 | 3002.00000 | 3000.38000 | 3002.00000 | 10.3410 | 31031.1700 | 3000.79000 2014-03-29 19:51:00 | 3002.00000 | 3002.00000 | 3000.52000 | 3000.62000 | 0.1840 | 552.1900 | 3001.03000 2014-03-29 19:52:00 | 3001.88000 | 3002.00000 | 3000.84000 | 3001.97000 | 7.0950 | 21294.6100 | 3001.34999 2014-03-29 19:53:00 | 3000.80000 | 3001.63000 | 3000.71000 | 3001.40000 | 2.1210 | 6365.6200 | 3001.23000 2014-03-29 19:54:00 | 3001.85000 | 3001.85000 | 3000.65000 | 3000.65000 | 21.9090 | 65750.1700 | 3001.05999 2014-03-29 19:55:00 | 3001.85000 | 3002.00000 | 3001.85000 | 3002.00000 | 0.2000 | 600.3800 | 3001.91000 2014-03-29 19:56:00 | 3000.90000 | 3001.57000 | 3000.80000 | 3001.00000 | 5.7290 | 17195.3600 | 3001.46000 2014-03-29 19:57:00 | 3001.00000 | 3001.00000 | 3001.00000 | 3001.00000 | 0.0610 | 183.0600 | 3001.00000 2014-03-29 19:58:00 | 3000.90000 | 3001.34000 | 3000.80000 | 3000.86000 | 6.8840 | 20659.0000 | 3001.02001 2014-03-29 19:59:00 | 3000.80000 | 3001.72000 | 3000.52000 | 3001.02000 | 2.0170 | 6053.0000 | 3000.99000 2014-03-29 20:00:00 | 3001.02000 | 3001.02000 | 3000.00000 | 3000.03000 | 0.4380 | 1314.3400 | 3000.77000 2014-03-29 20:01:00 | 3000.19000 | 3001.26000 | 3000.19000 | 3000.92000 | 9.5170 | 28558.4000 | 3000.77999 2014-03-29 20:02:00 | 3000.77000 | 3001.29000 | 3000.05000 | 3000.44000 | 17.0110 | 51044.4300 | 3000.67001 2014-03-29 20:03:00 | 3000.16000 | 3000.74000 | 3000.16000 | 3000.74000 | 0.3300 | 990.1700 | 3000.51000 2014-03-29 20:04:00 | 3000.45000 | 3000.45000 | 3000.03000 | 3000.03000 | 21.5600 | 64688.9800 | 3000.42000 2014-03-29 20:05:00 | 3000.39000 | 3002.00000 | 3000.39000 | 3001.55000 | 20.2710 | 60828.2000 | 3000.75001 2014-03-29 20:06:00 | 3001.56000 | 3002.00000 | 3000.63000 | 3001.54000 | 22.4000 | 67228.1700 | 3001.26000 2014-03-29 20:07:00 | 3001.56000 | 3001.56000 | 3001.31000 | 3001.31000 | 5.1600 | 15486.7700 | 3001.31000 2014-03-29 20:08:00 | 3001.92000 | 3001.92000 | 3000.95000 | 3001.60000 | 21.4200 | 64296.6700 | 3001.71000 2014-03-29 20:09:00 | 3001.40000 | 3001.95000 | 3001.40000 | 3001.90000 | 24.7830 | 74387.5900 | 3001.56002 2014-03-29 20:10:00 | 3001.95000 | 3001.95001 | 3000.92000 | 3000.92000 | 6.6030 | 19821.8600 | 3001.95001 2014-03-29 20:11:00 | 3000.83000 | 3000.92000 | 3000.83000 | 3000.92000 | 0.1180 | 354.1000 | 3000.86000 2014-03-29 20:12:00 | 3000.38000 | 3001.84000 | 3000.38000 | 3001.84000 | 13.3260 | 39999.7400 | 3001.62998 2014-03-29 20:13:00 | 3000.24000 | 3001.86000 | 3000.24000 | 3001.86000 | 1.8600 | 5581.8900 | 3001.02000 2014-03-29 20:14:00 | 3001.93000 | 3002.11000 | 3000.27000 | 3000.97000 | 27.0950 | 81322.7900 | 3001.38996 2014-03-29 20:15:00 | 3000.27000 | 3000.90000 | 3000.27000 | 3000.90000 | 0.3600 | 1080.2900 | 3000.80000 2014-03-29 20:16:00 | 3000.81000 | 3002.16000 | 3000.77000 | 3002.16000 | 9.1870 | 27571.3700 | 3001.12999 2014-03-29 20:17:00 | 3003.22000 | 3004.89000 | 3003.17000 | 3004.21000 | 14.1330 | 42451.0500 | 3003.68001 2014-03-29 20:18:00 | 3003.60000 | 3004.64000 | 3003.33000 | 3003.46000 | 18.0800 | 54314.9300 | 3004.14000 2014-03-29 20:19:00 | 3004.28000 | 3004.73000 | 3003.47000 | 3004.73000 | 15.0230 | 45132.8500 | 3004.25002 2014-03-29 20:20:00 | 3004.50000 | 3004.68000 | 3003.30000 | 3003.30000 | 17.6040 | 52884.5500 | 3004.12002 2014-03-29 20:21:00 | 3002.80000 | 3002.80000 | 3002.79998 | 3002.80000 | 16.0970 | 48336.0700 | 3002.79998 2014-03-29 20:22:00 | 3003.15000 | 3004.69000 | 3003.07000 | 3004.31000 | 10.0020 | 30048.9100 | 3004.29001 2014-03-29 20:23:00 | 3004.75000 | 3004.76000 | 3003.77000 | 3004.76000 | 8.6610 | 26020.4000 | 3004.32000 2014-03-29 20:24:00 | 3004.40000 | 3004.63000 | 3004.38000 | 3004.38000 | 1.2890 | 3872.6700 | 3004.40000 2014-03-29 20:25:00 | 3004.61000 | 3004.66000 | 3003.57000 | 3003.57000 | 5.4300 | 16312.9200 | 3004.22000 2014-03-29 20:26:00 | 3003.65000 | 3004.64000 | 3003.65000 | 3003.75000 | 0.2200 | 660.8400 | 3003.83000 2014-03-29 20:27:00 | 3003.65000 | 3004.56000 | 3003.65000 | 3004.33000 | 18.8360 | 56584.6000 | 3004.06997 2014-03-29 20:28:00 | 3004.03000 | 3004.66000 | 3003.70000 | 3004.05000 | 7.8860 | 23690.3200 | 3004.09999 2014-03-29 20:29:00 | 3004.34000 | 3004.34000 | 3003.64000 | 3003.98000 | 14.9270 | 44842.3600 | 3004.10999 2014-03-29 20:30:00 | 3003.83000 | 3004.19000 | 3003.64000 | 3003.64000 | 6.5020 | 19529.8700 | 3003.67000 2014-03-29 20:31:00 | 3003.69000 | 3003.69000 | 3001.94000 | 3003.58000 | 27.4470 | 82422.0700 | 3002.94997 2014-03-29 20:32:00 | 3001.77000 | 3003.41000 | 3001.77000 | 3003.41000 | 3.9850 | 11966.1300 | 3002.78999 2014-03-29 20:33:00 | 3002.33000 | 3003.58000 | 3002.33000 | 3003.58000 | 18.6710 | 56056.8400 | 3002.35001 2014-03-29 20:34:00 | 3004.01000 | 3004.41000 | 3002.35000 | 3004.25000 | 12.9540 | 38908.0600 | 3003.56002 2014-03-29 20:35:00 | 3004.30000 | 3004.64000 | 3003.19000 | 3003.94000 | 14.4360 | 43363.4600 | 3003.83998 2014-03-29 20:36:00 | . | . | . | . | . | . | . 2014-03-29 20:37:00 | 3003.58000 | 3004.56000 | 3003.58000 | 3003.58000 | 15.5640 | 46753.5600 | 3003.96002 2014-03-29 20:38:00 | 3003.58000 | 3003.58000 | 3003.58000 | 3003.58000 | 0.4820 | 1447.7300 | 3003.58000 2014-03-29 20:39:00 | 3003.73000 | 3004.03000 | 3003.58000 | 3003.58000 | 5.0050 | 15034.3700 | 3003.86999 2014-03-29 20:40:00 | 3003.58000 | 3004.44000 | 3003.58000 | 3003.58000 | 5.4480 | 16365.7000 | 3003.98000 2014-03-29 20:41:00 | 3003.58000 | 3003.58000 | 3003.58000 | 3003.58000 | 0.2500 | 750.9000 | 3003.58000 2014-03-29 20:42:00 | 3003.58000 | 3004.54000 | 3003.18000 | 3003.18000 | 17.9180 | 53825.9400 | 3004.00999 2014-03-29 20:43:00 | 3003.18000 | 3004.40000 | 3002.13000 | 3003.18000 | 8.0070 | 24052.2200 | 3003.89999 2014-03-29 20:44:00 | 3000.90000 | 3003.94000 | 3000.90000 | 3002.13000 | 27.3990 | 82285.3300 | 3003.21999 2014-03-29 20:45:00 | 3002.26000 | 3004.09000 | 3002.26000 | 3002.47000 | 7.3870 | 22180.0200 | 3002.56999 2014-03-29 20:46:00 | 3003.92000 | 3004.09000 | 3002.38000 | 3004.09000 | 6.4120 | 19254.9200 | 3002.95000 2014-03-29 20:47:00 | 3003.17000 | 3003.88000 | 3002.45000 | 3002.81000 | 23.2180 | 69721.8000 | 3002.91998 2014-03-29 20:48:00 | 3002.69000 | 3003.72000 | 3002.68000 | 3003.72000 | 9.2850 | 27882.2500 | 3002.93998 2014-03-29 20:49:00 | 3003.79000 | 3003.79000 | 3002.54000 | 3002.69000 | 4.2450 | 12747.6000 | 3002.96999 2014-03-29 20:50:00 | 3002.60000 | 3003.87000 | 3002.60000 | 3003.41000 | 12.1590 | 36515.8800 | 3003.20000 2014-03-29 20:51:00 | 3002.52000 | 3003.85000 | 3002.45000 | 3002.68000 | 19.9050 | 59778.7600 | 3003.19997 2014-03-29 20:52:00 | 3002.67000 | 3004.09000 | 3000.00000 | 3004.09000 | 25.1620 | 75517.0500 | 3001.23002 2014-03-29 20:53:00 | 3000.09000 | 3002.75000 | 3000.03000 | 3002.75000 | 13.0420 | 39153.1100 | 3002.08001 2014-03-29 20:54:00 | 3002.99000 | 3003.80000 | 3002.99000 | 3003.80000 | 7.6530 | 22983.6100 | 3003.22001 2014-03-29 20:55:00 | 3003.34000 | 3004.09000 | 3003.31000 | 3004.09000 | 0.8490 | 2549.9200 | 3003.44000 2014-03-29 20:56:00 | 3004.22000 | 3006.00000 | 3003.28000 | 3006.00000 | 26.1360 | 78539.9900 | 3005.04997 2014-03-29 20:57:00 | 3004.22000 | 3005.82000 | 3004.22000 | 3005.11000 | 7.0420 | 21165.1100 | 3005.55000 2014-03-29 20:58:00 | 3005.02000 | 3005.02000 | 2999.99000 | 3001.02000 | 20.5260 | 61656.1900 | 3003.80997 2014-03-29 20:59:00 | 3001.23000 | 3005.39000 | 3001.23000 | 3005.37000 | 16.1210 | 48434.5700 | 3004.44001 2014-03-29 21:00:00 | 3004.03000 | 3004.99000 | 3002.33000 | 3004.94000 | 6.6270 | 19908.5100 | 3004.14999 2014-03-29 21:01:00 | 3006.05000 | 3006.05000 | 3002.72000 | 3002.79000 | 25.9560 | 77978.6100 | 3004.25997 2014-03-29 21:02:00 | 3004.61000 | 3005.50000 | 3003.31000 | 3003.55000 | 12.6850 | 38109.6900 | 3004.30998 2014-03-29 21:03:00 | 3005.20000 | 3005.20000 | 3003.75000 | 3004.62000 | 13.1090 | 39384.3800 | 3004.38000 2014-03-29 21:04:00 | 3004.66000 | 3006.99000 | 3001.94000 | 3003.24000 | 22.1740 | 66628.3400 | 3004.80003 2014-03-29 21:05:00 | 3003.05000 | 3003.12000 | 3002.25000 | 3003.12000 | 6.0780 | 18250.8600 | 3002.77000 2014-03-29 21:06:00 | 3003.57000 | 3006.71000 | 3003.57000 | 3004.29000 | 7.8490 | 23581.2600 | 3004.37000 2014-03-29 21:07:00 | 3004.25000 | 3006.08000 | 3003.99000 | 3004.71000 | 14.1660 | 42570.5600 | 3005.11998 2014-03-29 21:08:00 | 3004.46000 | 3005.05000 | 3000.74000 | 3003.21000 | 24.8980 | 74787.0000 | 3003.73998 2014-03-29 21:09:00 | 3003.23000 | 3003.53000 | 2993.00000 | 3001.89000 | 24.3340 | 73035.5300 | 3001.38003 2014-03-29 21:10:00 | 3001.89000 | 3001.89000 | 2997.36000 | 3001.65000 | 1.9830 | 5951.3100 | 3001.17000 2014-03-29 21:11:00 | 3001.86000 | 3001.89000 | 2998.85000 | 3000.97000 | 19.6150 | 58863.8700 | 3000.96003 2014-03-29 21:12:00 | 3000.16000 | 3001.53000 | 3000.16000 | 3000.83000 | 16.5890 | 49780.6100 | 3000.81999 2014-03-29 21:13:00 | 3000.30000 | 3001.59000 | 2994.00000 | 3001.06000 | 4.9750 | 14918.3700 | 2998.67001 2014-03-29 21:14:00 | 3000.59000 | 3001.61000 | 3000.15000 | 3000.15000 | 8.0040 | 24017.6500 | 3000.71001 2014-03-29 21:15:00 | 3000.32000 | 3003.86000 | 3000.32000 | 3002.76000 | 10.8280 | 32495.6200 | 3001.06999 2014-03-29 21:16:00 | 3003.58000 | 3003.58000 | 3000.00000 | 3000.87000 | 11.1850 | 33581.6600 | 3002.37998 2014-03-29 21:17:00 | 3000.75000 | 3001.03000 | 3000.67000 | 3001.03000 | 0.8900 | 2670.6700 | 3000.75000 2014-03-29 21:18:00 | 3001.03000 | 3001.03000 | 3001.03000 | 3001.03000 | 0.0800 | 240.0800 | 3001.03000 2014-03-29 21:19:00 | . | . | . | . | . | . | . 2014-03-29 21:20:00 | 3001.98000 | 3001.98000 | 3000.12000 | 3000.19000 | 0.1570 | 471.1900 | 3001.19000 2014-03-29 21:21:00 | 3000.41000 | 3001.90000 | 3000.41000 | 3001.89000 | 4.9200 | 14767.2500 | 3001.47000 2014-03-29 21:22:00 | 3001.11000 | 3001.42000 | 3000.69000 | 3000.72000 | 13.9340 | 41819.1700 | 3001.23002 2014-03-29 21:23:00 | 3002.13000 | 3002.13000 | 3000.57000 | 3001.41000 | 8.1360 | 24419.4200 | 3001.39999 2014-03-29 21:24:00 | 3000.66000 | 3001.81000 | 3000.53000 | 3001.81000 | 11.9070 | 35734.6800 | 3001.14999 2014-03-29 21:25:00 | 3001.63000 | 3001.63000 | 3001.63000 | 3001.63000 | 18.0000 | 54029.3400 | 3001.63000 2014-03-29 21:26:00 | 3001.97000 | 3002.03000 | 3001.02000 | 3001.81000 | 5.6610 | 16992.4500 | 3001.67000 2014-03-29 21:27:00 | 3001.00000 | 3002.17000 | 3000.41000 | 3000.41000 | 12.8770 | 38647.9300 | 3001.30999 2014-03-29 21:28:00 | 3001.38000 | 3001.82000 | 3000.82000 | 3001.60000 | 17.1870 | 51588.1900 | 3001.57998 2014-03-29 21:29:00 | 3000.32000 | 3001.82000 | 3000.00000 | 3001.09000 | 11.9910 | 35982.1100 | 3000.76000 2014-03-29 21:30:00 | 2999.78000 | 3002.86000 | 2995.51000 | 3002.02000 | 17.1000 | 51310.1900 | 3000.60000 2014-03-29 21:31:00 | 3002.99000 | 3002.99000 | 3000.99000 | 3001.23000 | 15.8290 | 47526.0000 | 3002.45999 2014-03-29 21:32:00 | 3002.17000 | 3002.53000 | 3001.06000 | 3001.06000 | 4.6530 | 13967.8200 | 3001.90000 2014-03-29 21:33:00 | 3002.14000 | 3002.98000 | 3001.03000 | 3002.98000 | 24.6320 | 73950.5400 | 3002.21002 2014-03-29 21:34:00 | 3003.00000 | 3003.00000 | 3001.24000 | 3001.24000 | 0.2740 | 822.4500 | 3001.64000 2014-03-29 21:35:00 | 3001.28000 | 3002.98000 | 3001.28000 | 3001.85000 | 3.4200 | 10265.3100 | 3001.55000 2014-03-29 21:36:00 | 3002.38000 | 3002.62000 | 2996.01000 | 2996.64000 | 17.6930 | 53058.7800 | 2998.86002 2014-03-29 21:37:00 | 2997.48000 | 3001.71000 | 2997.48000 | 2999.83000 | 12.4020 | 37194.8700 | 2999.10001 2014-03-29 21:38:00 | 2998.39000 | 3000.12000 | 2998.39000 | 3000.12000 | 20.0000 | 59969.3600 | 2998.47000 2014-03-29 21:39:00 | 3001.90000 | 3002.27000 | 3000.59000 | 3001.82000 | 14.2440 | 42754.7800 | 3001.60002 2014-03-29 21:40:00 | 3002.06000 | 3002.06000 | 3000.56000 | 3000.88000 | 3.9440 | 11835.8800 | 3000.98001 2014-03-29 21:41:00 | 3001.00000 | 3001.18000 | 3000.89000 | 3001.14000 | 7.0980 | 21300.9300 | 3000.98000 2014-03-29 21:42:00 | 2999.51000 | 3000.92000 | 2999.51000 | 2999.60000 | 8.2010 | 24599.7700 | 2999.61000 2014-03-29 21:43:00 | 3000.45000 | 3001.02000 | 3000.45000 | 3001.02000 | 0.8400 | 2520.7100 | 3000.84000 2014-03-29 21:44:00 | 3001.60000 | 3002.12000 | 3000.56000 | 3000.56000 | 2.4420 | 7328.6000 | 3001.07000 2014-03-29 21:45:00 | 3001.93000 | 3002.23000 | 2993.03000 | 2993.03000 | 22.1190 | 66383.3500 | 3001.18999 2014-03-29 21:46:00 | 3001.01000 | 3001.24000 | 2995.53000 | 2999.70000 | 4.1970 | 12591.7000 | 3000.17000 2014-03-29 21:47:00 | 3000.19000 | 3002.21000 | 2999.01000 | 3002.09000 | 10.6290 | 31893.7500 | 3000.64000 2014-03-29 21:48:00 | 3001.13000 | 3002.30000 | 3000.91000 | 3001.33000 | 23.1300 | 69422.9300 | 3001.42000 2014-03-29 21:49:00 | 3001.29000 | 3001.29000 | 3001.29000 | 3001.29000 | 0.0110 | 33.0100 | 3001.29000 2014-03-29 21:50:00 | . | . | . | . | . | . | . 2014-03-29 21:51:00 | 3001.21000 | 3002.53000 | 3001.21000 | 3002.53000 | 0.5030 | 1509.7100 | 3001.40000 2014-03-29 21:52:00 | 3002.55000 | 3002.61000 | 3002.55000 | 3002.61000 | 0.3680 | 1104.9400 | 3002.56000 2014-03-29 21:53:00 | 3002.66000 | 3002.71000 | 2993.03000 | 3002.51000 | 27.5860 | 82765.8300 | 3000.27996 2014-03-29 21:54:00 | 3000.68000 | 3002.88000 | 3000.00000 | 3002.30000 | 23.2660 | 69806.8600 | 3000.37997 2014-03-29 21:55:00 | 3001.82000 | 3002.45000 | 3001.77000 | 3002.45000 | 6.0770 | 18245.6600 | 3002.40999 2014-03-29 21:56:00 | 3002.25000 | 3002.45000 | 3001.81000 | 3001.81000 | 2.6470 | 7946.7500 | 3002.17000 2014-03-29 21:57:00 | 3002.68000 | 3002.68000 | 3001.48000 | 3001.48000 | 26.1480 | 78507.7000 | 3002.43998 2014-03-29 21:58:00 | 3001.64000 | 3001.64000 | 3001.64000 | 3001.64000 | 16.0000 | 48026.2400 | 3001.64000 2014-03-29 21:59:00 | 3002.04000 | 3002.23000 | 3001.42000 | 3001.78000 | 3.4670 | 10408.2100 | 3002.08000 2014-03-29 22:00:00 | 3001.99000 | 3002.53000 | 3001.99000 | 3002.53000 | 4.0370 | 12119.9400 | 3002.21000 2014-03-29 22:01:00 | 3001.51000 | 3002.33000 | 3001.22000 | 3001.24000 | 18.7170 | 56178.2700 | 3001.45998 2014-03-29 22:02:00 | 3001.94000 | 3002.10000 | 3001.39000 | 3001.39000 | 7.6000 | 22811.4700 | 3001.51000 2014-03-29 22:03:00 | 3001.91000 | 3002.71000 | 3001.22000 | 3002.71000 | 11.7290 | 35209.8300 | 3001.95000 2014-03-29 22:04:00 | 3002.65000 | 3002.65000 | 3002.29000 | 3002.29000 | 0.1440 | 432.3800 | 3002.63000 2014-03-29 22:05:00 | 3001.51000 | 3002.79000 | 3000.58000 | 3000.60000 | 2.6240 | 7876.1900 | 3001.60000 2014-03-29 22:06:00 | 3001.50000 | 3002.32000 | 3000.70000 | 3001.67000 | 17.1120 | 51365.6200 | 3001.73001 2014-03-29 22:07:00 | 3001.54000 | 3001.54000 | 3001.43000 | 3001.43000 | 0.0730 | 219.1100 | 3001.49000 2014-03-29 22:08:00 | 3001.36000 | 3001.67000 | 3000.58000 | 3000.58000 | 1.4980 | 4495.5800 | 3001.05000 2014-03-29 22:09:00 | 3000.58000 | 3001.57000 | 3000.58000 | 3001.24000 | 10.5360 | 31622.2000 | 3001.34999 2014-03-29 22:10:00 | 3000.58000 | 3002.52000 | 2999.22000 | 3000.10000 | 12.8550 | 38576.1300 | 3000.86998 2014-03-29 22:11:00 | 3001.14000 | 3002.23000 | 3001.14000 | 3001.64000 | 2.9940 | 8987.1600 | 3001.72000 2014-03-29 22:12:00 | 3002.39000 | 3002.71000 | 3001.44000 | 3002.64000 | 11.4980 | 34518.7700 | 3002.14999 2014-03-29 22:13:00 | . | . | . | . | . | . | . 2014-03-29 22:14:00 | 3002.28000 | 3002.30000 | 3002.02000 | 3002.03000 | 0.2500 | 750.5500 | 3002.22000 2014-03-29 22:15:00 | 3002.27000 | 3002.51000 | 3002.27000 | 3002.51000 | 0.2800 | 840.6400 | 3002.29000 2014-03-29 22:16:00 | 3002.51000 | 3002.51000 | 3002.51000 | 3002.51000 | 0.0200 | 60.0500 | 3002.51000 2014-03-29 22:17:00 | . | . | . | . | . | . | . 2014-03-29 22:18:00 | 3002.29000 | 3002.51000 | 3000.07000 | 3001.92000 | 13.9480 | 41871.8800 | 3001.99999 2014-03-29 22:19:00 | 3000.99000 | 3001.36000 | 3000.25000 | 3001.04000 | 13.5400 | 40628.9500 | 3000.66000 2014-03-29 22:20:00 | 3001.04000 | 3002.87000 | 3000.15000 | 3002.04000 | 17.9570 | 53905.2100 | 3001.89998 2014-03-29 22:21:00 | 3002.62000 | 3002.98000 | 3001.71000 | 3002.98000 | 15.5100 | 46567.5000 | 3002.42000 2014-03-29 22:22:00 | 3002.57000 | 3003.31000 | 3002.27000 | 3002.42000 | 17.5420 | 52672.9500 | 3002.68001 2014-03-29 22:23:00 | 3001.78000 | 3001.87000 | 3000.73000 | 3000.97000 | 15.6340 | 46919.8500 | 3001.14002 2014-03-29 22:24:00 | 3000.19000 | 3001.54000 | 3000.17000 | 3001.54000 | 18.7570 | 56289.0100 | 3000.95998 2014-03-29 22:25:00 | 3000.56000 | 3001.55000 | 3000.53000 | 3001.43000 | 7.1070 | 21327.1700 | 3000.86999 2014-03-29 22:26:00 | 3001.15000 | 3001.35000 | 3000.89000 | 3001.35000 | 3.9350 | 11809.3900 | 3001.11999 2014-03-29 22:27:00 | 3001.36000 | 3003.35000 | 3000.51000 | 3003.15000 | 19.2970 | 57927.1900 | 3001.87998 2014-03-29 22:28:00 | 3003.17000 | 3003.17000 | 3000.56000 | 3001.31000 | 20.1000 | 60327.4400 | 3001.36000 2014-03-29 22:29:00 | 3002.36000 | 3002.38000 | 3001.66000 | 3001.66000 | 25.1580 | 75521.2600 | 3001.87998 2014-03-29 22:30:00 | 3001.69000 | 3001.69000 | 3001.69000 | 3001.69000 | 1.1200 | 3361.8900 | 3001.69000 2014-03-29 22:31:00 | 3001.82000 | 3001.82000 | 3000.20000 | 3000.32000 | 16.7490 | 50261.9800 | 3000.88999 2014-03-29 22:32:00 | 3001.80000 | 3001.83000 | 3000.35000 | 3001.67000 | 16.8550 | 50584.4900 | 3001.15997 2014-03-29 22:33:00 | 3001.53000 | 3001.82000 | 3000.66000 | 3001.82000 | 17.5240 | 52593.0700 | 3001.20002 2014-03-29 22:34:00 | 3002.74000 | 3002.74000 | 3001.27000 | 3001.27000 | 11.2670 | 33819.6900 | 3001.65999 2014-03-29 22:35:00 | 3001.83000 | 3002.60000 | 3001.71000 | 3002.50000 | 5.5050 | 16525.4800 | 3001.89999 2014-03-29 22:36:00 | 3002.52000 | 3002.52000 | 3000.15000 | 3001.09000 | 8.5290 | 25594.0700 | 3000.83000 2014-03-29 22:37:00 | 3001.19000 | 3001.30000 | 3000.19000 | 3001.27000 | 24.1800 | 72562.5800 | 3000.93000 2014-03-29 22:38:00 | 3001.27000 | 3001.27000 | 3000.43000 | 3001.27000 | 18.7870 | 56378.7800 | 3000.94998 2014-03-29 22:39:00 | 3001.27000 | 3001.27000 | 3000.14000 | 3001.27000 | 37.7270 | 113216.4700 | 3000.93996 2014-03-29 22:40:00 | 3001.27000 | 3001.27000 | 2999.08000 | 2999.87000 | 10.3750 | 31133.5900 | 3000.82998 2014-03-29 22:41:00 | 2999.87000 | 2999.87000 | 2998.53000 | 2999.12000 | 28.0740 | 84200.7200 | 2999.24004 2014-03-29 22:42:00 | 2999.06000 | 2999.87000 | 2996.00000 | 2999.52000 | 19.6340 | 58866.1700 | 2998.18003 2014-03-29 22:43:00 | 2999.51000 | 3001.00000 | 2997.57000 | 2999.38000 | 31.9530 | 95834.1300 | 2999.22003 2014-03-29 22:44:00 | 3001.11000 | 3001.11000 | 2993.00000 | 2998.15000 | 16.4830 | 49424.0100 | 2998.48002 2014-03-29 22:45:00 | 2996.10000 | 3000.00000 | 2996.10000 | 3000.00000 | 27.0070 | 81002.1400 | 2999.29997 2014-03-29 22:46:00 | 2997.35000 | 2998.87000 | 2996.00000 | 2997.29000 | 39.5710 | 118619.9800 | 2997.65001 2014-03-29 22:47:00 | 2997.29000 | 2998.00000 | 2997.00000 | 2998.00000 | 30.3870 | 91091.5100 | 2997.70997 2014-03-29 22:48:00 | 2997.00000 | 2998.02000 | 2997.00000 | 2998.00000 | 8.4220 | 25246.0000 | 2997.63001 2014-03-29 22:49:00 | 2998.02000 | 2998.74000 | 2998.00000 | 2998.49000 | 7.2130 | 21625.2700 | 2998.10001 2014-03-29 22:50:00 | 2996.92000 | 2997.66000 | 2996.78000 | 2997.66000 | 6.7810 | 20326.5300 | 2997.57000 2014-03-29 22:51:00 | 2997.62000 | 2998.02000 | 2997.58000 | 2998.01000 | 4.7980 | 14382.9800 | 2997.70000 2014-03-29 22:52:00 | 2997.73000 | 2997.73000 | 2996.14000 | 2996.85000 | 14.6250 | 43828.3400 | 2996.80998 2014-03-29 22:53:00 | 2993.51000 | 2997.16000 | 2993.30000 | 2996.93000 | 13.6330 | 40850.0000 | 2996.41001 2014-03-29 22:54:00 | 2998.02000 | 2998.02000 | 2994.51000 | 2998.00000 | 14.0250 | 42025.2500 | 2996.44998 2014-03-29 22:55:00 | 2998.00000 | 2998.00000 | 2995.43000 | 2998.00000 | 16.3470 | 48988.6500 | 2996.79998 2014-03-29 22:56:00 | 2998.02000 | 2998.02000 | 2998.01999 | 2998.02000 | 10.1870 | 30540.8300 | 2998.01999 2014-03-29 22:57:00 | . | . | . | . | . | . | . 2014-03-29 22:58:00 | 2997.10000 | 2997.12000 | 2993.34000 | 2996.25000 | 27.1240 | 81260.1600 | 2995.88004 2014-03-29 22:59:00 | 2996.00000 | 2996.13000 | 2995.75000 | 2996.13000 | 3.5600 | 10665.7900 | 2996.01000 2014-03-29 23:00:00 | 2996.42000 | 2998.05000 | 2996.00000 | 2997.63000 | 13.3890 | 40127.7700 | 2997.07000 2014-03-29 23:01:00 | 2998.38000 | 2998.38000 | 2997.46000 | 2997.49000 | 25.9480 | 77780.0800 | 2997.53998 2014-03-29 23:02:00 | 2998.10000 | 2998.39000 | 2997.15000 | 2998.30000 | 12.1250 | 36349.5500 | 2997.89998 2014-03-29 23:03:00 | 2998.42000 | 2999.59000 | 2997.58000 | 2999.59000 | 19.4610 | 58350.7300 | 2998.34001 2014-03-29 23:04:00 | 2999.00000 | 2999.00000 | 2998.19000 | 2998.26000 | 0.9400 | 2818.4100 | 2998.31000 2014-03-29 23:05:00 | 2998.12000 | 2998.98000 | 2998.06000 | 2998.98000 | 8.4820 | 25431.9300 | 2998.34001 2014-03-29 23:06:00 | 2998.91000 | 2999.76000 | 2998.55000 | 2998.71000 | 26.2210 | 78647.2100 | 2999.40001 2014-03-29 23:07:00 | 2998.36000 | 2999.66000 | 2998.36000 | 2999.65000 | 19.0620 | 57162.0000 | 2998.74001 2014-03-29 23:08:00 | 2999.65000 | 2999.65000 | 2998.00000 | 2998.00000 | 17.4420 | 52309.2500 | 2999.04001 2014-03-29 23:09:00 | 2998.00000 | 2998.00000 | 2998.00000 | 2998.00000 | 0.0600 | 179.8800 | 2998.00000 2014-03-29 23:10:00 | 2998.32000 | 2998.32000 | 2998.32000 | 2998.32000 | 0.3280 | 983.4500 | 2998.32000 2014-03-29 23:11:00 | 2998.00000 | 2998.00000 | 2998.00000 | 2998.00000 | 0.1200 | 359.7600 | 2998.00000 2014-03-29 23:12:00 | . | . | . | . | . | . | . 2014-03-29 23:13:00 | 2996.24000 | 2998.00000 | 2995.05000 | 2997.25000 | 13.4790 | 40399.0900 | 2997.19000 2014-03-29 23:14:00 | 2997.00000 | 2997.00000 | 2995.48000 | 2996.21000 | 16.0280 | 48021.8000 | 2996.11999 2014-03-29 23:15:00 | 2995.37000 | 2997.64000 | 2995.37000 | 2996.28000 | 40.6780 | 121911.9200 | 2996.99997 2014-03-29 23:16:00 | 2997.50000 | 2997.50000 | 2996.08000 | 2996.08000 | 3.1880 | 9551.9200 | 2996.21000 2014-03-29 23:17:00 | 2996.55000 | 2997.95000 | 2995.13000 | 2997.95000 | 11.3380 | 33972.1900 | 2996.30999 2014-03-29 23:18:00 | 2996.73000 | 2996.81000 | 2995.01000 | 2996.36000 | 3.9830 | 11933.8600 | 2996.20000 2014-03-29 23:19:00 | 2996.58000 | 2996.58000 | 2995.45000 | 2995.80000 | 26.2040 | 78506.5800 | 2995.98003 2014-03-29 23:20:00 | 2996.54000 | 2997.96000 | 2995.01000 | 2995.01000 | 10.3990 | 31156.3400 | 2996.09000 2014-03-29 23:21:00 | 2995.01000 | 2998.00000 | 2991.00000 | 2991.00000 | 55.1090 | 164980.8900 | 2993.71998 2014-03-29 23:22:00 | 2991.99000 | 2992.06000 | 2989.00000 | 2989.00000 | 25.8810 | 77389.2000 | 2990.19001 2014-03-29 23:23:00 | 2988.19000 | 2991.47000 | 2986.03000 | 2986.03000 | 44.3871 | 132634.2900 | 2988.12996 2014-03-29 23:24:00 | 2986.26000 | 2990.21000 | 2986.02000 | 2986.90000 | 53.3569 | 159374.4700 | 2986.94995 2014-03-29 23:25:00 | 2986.80000 | 2986.90000 | 2983.68000 | 2985.90000 | 46.1940 | 137930.1000 | 2985.89006 2014-03-29 23:26:00 | 2986.45000 | 2986.90000 | 2982.00000 | 2982.89000 | 47.7900 | 142707.6400 | 2986.14000 2014-03-29 23:27:00 | 2982.14000 | 2982.89000 | 2969.85000 | 2972.35000 | 98.1379 | 291806.1700 | 2973.42993 2014-03-29 23:28:00 | 2972.35000 | 2976.94000 | 2970.73000 | 2976.47000 | 39.1381 | 116323.0000 | 2972.11997 2014-03-29 23:29:00 | 2975.00000 | 2977.00000 | 2968.21000 | 2970.44000 | 32.0289 | 95227.8200 | 2973.17999 2014-03-29 23:30:00 | 2972.00000 | 2972.00000 | 2967.69000 | 2967.69000 | 28.3310 | 84123.0900 | 2969.29001 2014-03-29 23:31:00 | 2967.28000 | 2970.31000 | 2966.95000 | 2969.68000 | 49.5570 | 147106.9200 | 2968.43995 2014-03-29 23:32:00 | 2968.40000 | 2969.68000 | 2966.00000 | 2967.52000 | 33.6910 | 99966.6000 | 2967.16001 2014-03-29 23:33:00 | 2967.49000 | 2972.97000 | 2965.16000 | 2968.12000 | 49.5100 | 147021.8700 | 2969.54000 2014-03-29 23:34:00 | 2969.63000 | 2974.06000 | 2965.04000 | 2974.06000 | 85.5259 | 253997.4100 | 2969.82988 2014-03-29 23:35:00 | 2973.87000 | 2979.41000 | 2968.56000 | 2970.15000 | 37.5300 | 111556.0000 | 2972.45000 2014-03-29 23:36:00 | 2968.60000 | 2971.93000 | 2962.08000 | 2962.08000 | 100.0888 | 296797.4200 | 2965.33996 2014-03-29 23:37:00 | 2962.04000 | 2962.04000 | 2960.00000 | 2960.00000 | 30.9690 | 91682.2300 | 2960.44999 2014-03-29 23:38:00 | 2960.00000 | 2962.31000 | 2960.00000 | 2962.31000 | 40.4520 | 119762.1900 | 2960.60003 2014-03-29 23:39:00 | 2962.98000 | 2972.97000 | 2962.78000 | 2972.96000 | 43.4320 | 128919.1500 | 2968.30003 2014-03-29 23:40:00 | 2973.07000 | 2981.58000 | 2973.07000 | 2979.21000 | 24.4680 | 72865.8100 | 2977.99998 2014-03-29 23:41:00 | 2977.61000 | 2980.13000 | 2975.02000 | 2978.00000 | 68.3350 | 203502.3600 | 2978.01012 2014-03-29 23:42:00 | 2977.84000 | 2984.94000 | 2974.99000 | 2978.92000 | 51.9710 | 154782.0500 | 2978.24002 2014-03-29 23:43:00 | 2974.99000 | 2974.99000 | 2969.33000 | 2969.50000 | 12.3630 | 36718.5500 | 2970.04001 2014-03-29 23:44:00 | 2968.96000 | 2971.89000 | 2964.22000 | 2966.20000 | 38.7209 | 114926.4800 | 2968.07001 2014-03-29 23:45:00 | 2965.89000 | 2976.74000 | 2961.93000 | 2970.41000 | 42.3160 | 125509.1900 | 2965.99994 2014-03-29 23:46:00 | 2970.44000 | 2970.44000 | 2964.81000 | 2964.85000 | 53.1050 | 157668.2000 | 2968.98991 2014-03-29 23:47:00 | 2965.95000 | 2968.54000 | 2965.10000 | 2965.75000 | 42.9520 | 127443.2600 | 2967.11003 2014-03-29 23:48:00 | 2965.69000 | 2969.00000 | 2965.50000 | 2965.50000 | 41.7371 | 123876.4400 | 2968.01996 2014-03-29 23:49:00 | 2966.03000 | 2969.00000 | 2964.90000 | 2969.00000 | 51.3110 | 152307.9300 | 2968.33002 2014-03-29 23:50:00 | 2969.00000 | 2969.00000 | 2966.81000 | 2968.80000 | 24.0780 | 71481.2000 | 2968.72998 2014-03-29 23:51:00 | 2968.80000 | 2969.00000 | 2967.60000 | 2969.00000 | 31.0420 | 92141.0200 | 2968.27002 2014-03-29 23:52:00 | 2969.00000 | 2969.00000 | 2967.45000 | 2968.54000 | 23.9980 | 71231.1900 | 2968.20998 2014-03-29 23:53:00 | 2968.89000 | 2970.44000 | 2967.70000 | 2970.44000 | 44.2770 | 131473.5300 | 2969.33996 2014-03-29 23:54:00 | 2969.90000 | 2970.44000 | 2968.48000 | 2969.00000 | 56.2540 | 167051.9100 | 2969.60008 2014-03-29 23:55:00 | 2968.64000 | 2984.50000 | 2968.51000 | 2981.91000 | 44.3590 | 131948.0800 | 2974.54999 2014-03-29 23:56:00 | 2983.11000 | 2984.99000 | 2982.17000 | 2983.05000 | 66.6830 | 198970.1800 | 2983.82007 2014-03-29 23:57:00 | 2984.82000 | 2985.00000 | 2978.86000 | 2980.34000 | 70.0809 | 208987.5500 | 2982.09002 2014-03-29 23:58:00 | 2980.47000 | 2985.00000 | 2980.31000 | 2980.96000 | 26.9260 | 80340.0000 | 2983.72996 2014-03-29 23:59:00 | 2984.98000 | 2985.00000 | 2975.82000 | 2975.83000 | 24.8260 | 74004.9800 | 2980.94997 2014-03-30 00:00:00 | 2975.32000 | 2976.43000 | 2969.87000 | 2969.87000 | 62.5900 | 186065.1900 | 2972.76000 2014-03-30 00:01:00 | 2969.81000 | 2970.00000 | 2967.14000 | 2969.01000 | 73.2869 | 217579.2900 | 2968.86992 2014-03-30 00:02:00 | 2969.00000 | 2977.75000 | 2960.00000 | 2977.75000 | 42.9810 | 127392.5800 | 2963.93001 2014-03-30 00:03:00 | 2972.90000 | 2972.90000 | 2962.97000 | 2969.37000 | 38.3060 | 113657.0100 | 2967.07995 2014-03-30 00:04:00 | 2969.00000 | 2969.13000 | 2963.66000 | 2964.08000 | 20.3790 | 60451.1200 | 2966.33999 2014-03-30 00:05:00 | 2965.58000 | 2970.00000 | 2960.00000 | 2960.01000 | 78.6469 | 233114.2700 | 2964.05992 2014-03-30 00:06:00 | 2959.24000 | 2968.98000 | 2956.00000 | 2962.00000 | 59.9329 | 177388.3300 | 2959.78006 2014-03-30 00:07:00 | 2960.06000 | 2968.00000 | 2960.00000 | 2962.83000 | 60.0709 | 177921.7000 | 2961.86002 2014-03-30 00:08:00 | 2961.91000 | 2962.74000 | 2958.70000 | 2958.70000 | 17.4100 | 51557.7600 | 2961.39000 2014-03-30 00:09:00 | 2959.28000 | 2961.49000 | 2952.01000 | 2952.05000 | 89.7601 | 265283.3600 | 2955.47000 2014-03-30 00:10:00 | 2952.25000 | 2952.98000 | 2930.05000 | 2943.39000 | 126.0809 | 371479.6300 | 2946.36004 2014-03-30 00:11:00 | 2942.52000 | 2950.10000 | 2930.00000 | 2943.66000 | 131.3791 | 385721.2300 | 2935.93996 2014-03-30 00:12:00 | 2938.87000 | 2952.00000 | 2930.00000 | 2936.50000 | 109.4051 | 321320.6900 | 2936.97982 2014-03-30 00:13:00 | 2936.42000 | 2944.69000 | 2926.00000 | 2938.49000 | 60.4241 | 177289.6200 | 2934.09008 2014-03-30 00:14:00 | 2938.49000 | 2942.49000 | 2931.66000 | 2932.42000 | 56.2470 | 165165.4200 | 2936.42994 2014-03-30 00:15:00 | 2940.78000 | 2944.13000 | 2933.10000 | 2942.83000 | 53.7810 | 158116.7300 | 2940.01002 2014-03-30 00:16:00 | 2942.05000 | 2948.98000 | 2941.37000 | 2948.82000 | 66.8020 | 196762.4900 | 2945.46004 2014-03-30 00:17:00 | 2948.75000 | 2950.00000 | 2943.89000 | 2944.05000 | 84.9499 | 250468.7300 | 2948.43000 2014-03-30 00:18:00 | 2944.75000 | 2947.32000 | 2934.60000 | 2934.96000 | 82.0309 | 241114.9700 | 2939.32002 2014-03-30 00:19:00 | 2935.00000 | 2935.00000 | 2930.00000 | 2930.37000 | 64.3880 | 188838.5500 | 2932.81996 2014-03-30 00:20:00 | 2933.00000 | 2934.52000 | 2921.00000 | 2923.00000 | 105.6769 | 309331.1400 | 2927.13989 2014-03-30 00:21:00 | 2923.00000 | 2923.00000 | 2911.00000 | 2922.24000 | 122.7702 | 358283.9200 | 2918.33001 2014-03-30 00:22:00 | 2922.24000 | 2922.95000 | 2910.00000 | 2921.56000 | 76.1030 | 221845.6500 | 2915.07008 2014-03-30 00:23:00 | 2918.97000 | 2929.50000 | 2915.00000 | 2922.00000 | 73.0311 | 213158.0100 | 2918.73003 2014-03-30 00:24:00 | 2929.57000 | 2930.72000 | 2915.16000 | 2917.55000 | 149.6061 | 437002.2700 | 2921.01980 2014-03-30 00:25:00 | 2919.99000 | 2930.00000 | 2915.33000 | 2926.11000 | 62.8370 | 183475.9700 | 2919.86994 2014-03-30 00:26:00 | 2923.02000 | 2928.74000 | 2915.50000 | 2919.77000 | 147.1980 | 429831.2600 | 2920.08990 2014-03-30 00:27:00 | 2919.77000 | 2935.00000 | 2916.35000 | 2926.68000 | 190.1980 | 555807.9600 | 2922.25987 2014-03-30 00:28:00 | 2921.03000 | 2929.92000 | 2921.01000 | 2929.10000 | 105.4561 | 308894.5900 | 2929.12986 2014-03-30 00:29:00 | 2927.71000 | 2929.92000 | 2921.61000 | 2922.47000 | 64.2010 | 187912.5200 | 2926.94002 2014-03-30 00:30:00 | 2921.98000 | 2922.43000 | 2914.21000 | 2920.06000 | 127.4310 | 372014.3000 | 2919.34004 2014-03-30 00:31:00 | 2920.25000 | 2921.00000 | 2919.99000 | 2921.00000 | 218.3990 | 637941.2900 | 2920.98993 2014-03-30 00:32:00 | 2922.89000 | 2934.00000 | 2917.35000 | 2917.35000 | 158.4852 | 462857.6300 | 2920.50974 2014-03-30 00:33:00 | 2917.41000 | 2920.00000 | 2917.28000 | 2919.99000 | 101.5359 | 296409.7300 | 2919.25986 2014-03-30 00:34:00 | 2919.99000 | 2920.00000 | 2918.44000 | 2919.76000 | 71.7239 | 209420.8900 | 2919.82010 2014-03-30 00:35:00 | 2919.63000 | 2919.97000 | 2915.00000 | 2919.97000 | 35.3160 | 102985.6400 | 2916.11995 2014-03-30 00:36:00 | 2919.97000 | 2920.00000 | 2916.82000 | 2920.00000 | 84.6590 | 247106.0400 | 2918.83997 2014-03-30 00:37:00 | 2920.00000 | 2930.00000 | 2919.53000 | 2921.62000 | 229.3241 | 669830.4100 | 2920.89032 2014-03-30 00:38:00 | 2922.53000 | 2922.53000 | 2920.00000 | 2920.92000 | 103.9790 | 303734.0000 | 2921.10996 2014-03-30 00:39:00 | 2920.91000 | 2921.14000 | 2917.25000 | 2918.77000 | 78.0031 | 227676.9300 | 2918.82008 2014-03-30 00:40:00 | 2920.78000 | 2921.00000 | 2915.51000 | 2920.29000 | 76.2689 | 222547.3200 | 2917.92997 2014-03-30 00:41:00 | 2919.51000 | 2921.00000 | 2917.00000 | 2917.00000 | 40.0010 | 116764.0100 | 2919.03001 2014-03-30 00:42:00 | 2916.79000 | 2920.70000 | 2912.98000 | 2918.32000 | 43.1340 | 125740.6700 | 2915.12006 2014-03-30 00:43:00 | 2918.45000 | 2919.99000 | 2912.66000 | 2912.66000 | 35.7889 | 104357.6900 | 2915.91999 2014-03-30 00:44:00 | 2917.46000 | 2920.00000 | 2913.00000 | 2915.67000 | 78.1300 | 227847.3300 | 2916.26000 2014-03-30 00:45:00 | 2917.00000 | 2917.00000 | 2911.60000 | 2916.92000 | 66.3060 | 193272.7700 | 2914.85991 2014-03-30 00:46:00 | 2916.67000 | 2916.92000 | 2911.60000 | 2914.88000 | 42.2630 | 123154.4100 | 2914.00004 2014-03-30 00:47:00 | 2911.74000 | 2911.99000 | 2905.00000 | 2909.56000 | 52.0461 | 151453.5600 | 2909.98993 2014-03-30 00:48:00 | 2909.00000 | 2915.88000 | 2901.00000 | 2915.12000 | 98.7531 | 287314.2700 | 2909.42011 2014-03-30 00:49:00 | 2915.88000 | 2918.00000 | 2912.55000 | 2915.00000 | 54.5249 | 158929.8200 | 2914.80991 2014-03-30 00:50:00 | 2914.31000 | 2918.65000 | 2912.75000 | 2915.39000 | 38.9361 | 113469.4000 | 2914.24995 2014-03-30 00:51:00 | 2915.61000 | 2920.00000 | 2913.00000 | 2919.99000 | 56.8279 | 165752.3500 | 2916.73996 2014-03-30 00:52:00 | 2917.12000 | 2921.00000 | 2916.48000 | 2920.44000 | 54.8710 | 160174.0200 | 2919.10002 2014-03-30 00:53:00 | 2920.01000 | 2921.14000 | 2917.00000 | 2918.51000 | 64.9839 | 189728.3200 | 2919.62009 2014-03-30 00:54:00 | 2919.29000 | 2922.00000 | 2919.29000 | 2921.00000 | 132.4680 | 386891.1900 | 2920.63991 2014-03-30 00:55:00 | 2921.00000 | 2929.24000 | 2920.25000 | 2920.95000 | 48.3220 | 141154.4900 | 2921.12003 2014-03-30 00:56:00 | 2920.03000 | 2924.73000 | 2919.84000 | 2924.67000 | 62.8860 | 183726.6200 | 2921.57991 2014-03-30 00:57:00 | 2922.66000 | 2925.02000 | 2922.00000 | 2922.07000 | 41.5780 | 121571.9100 | 2923.94997 2014-03-30 00:58:00 | 2922.83000 | 2928.00000 | 2922.83000 | 2928.00000 | 59.5351 | 174147.7700 | 2925.12990 2014-03-30 00:59:00 | 2927.98000 | 2934.60000 | 2927.98000 | 2930.47000 | 84.7879 | 248540.4500 | 2931.31994 2014-03-30 01:00:00 | 2930.00000 | 2936.60000 | 2924.90000 | 2930.47000 | 86.1489 | 252630.7000 | 2932.48997 2014-03-30 01:01:00 | 2930.47000 | 2936.60000 | 2929.77000 | 2933.24000 | 82.1860 | 241006.3100 | 2932.44989 2014-03-30 01:02:00 | 2933.65000 | 2933.65000 | 2927.50000 | 2928.39000 | 31.0460 | 90967.0400 | 2930.06996 2014-03-30 01:03:00 | 2925.16000 | 2930.00000 | 2925.00000 | 2929.04000 | 51.0101 | 149396.2100 | 2928.76000 2014-03-30 01:04:00 | 2929.45000 | 2930.00000 | 2926.35000 | 2927.77000 | 39.3560 | 115232.0000 | 2927.93995 2014-03-30 01:05:00 | 2927.80000 | 2932.00000 | 2925.00000 | 2931.85000 | 39.7321 | 116361.2800 | 2928.65003 2014-03-30 01:06:00 | 2930.47000 | 2931.00000 | 2929.00000 | 2930.18000 | 58.3940 | 171090.4100 | 2929.93008 2014-03-30 01:07:00 | 2930.30000 | 2930.45000 | 2929.90000 | 2929.90000 | 5.3990 | 15820.3400 | 2930.24000 2014-03-30 01:08:00 | 2929.99000 | 2931.00000 | 2929.99000 | 2930.45000 | 85.2881 | 249923.1400 | 2930.33994 2014-03-30 01:09:00 | 2930.45000 | 2931.00000 | 2926.11000 | 2927.46000 | 92.1929 | 270102.9800 | 2929.76009 2014-03-30 01:10:00 | 2927.61000 | 2927.66000 | 2920.02000 | 2924.00000 | 86.6289 | 253274.3700 | 2923.66997 2014-03-30 01:11:00 | 2923.75000 | 2925.00000 | 2922.85000 | 2924.23000 | 24.4800 | 71574.2600 | 2923.79000 2014-03-30 01:12:00 | 2924.97000 | 2924.97000 | 2922.87000 | 2924.00000 | 23.9540 | 70030.7200 | 2923.55003 2014-03-30 01:13:00 | 2923.80000 | 2925.94000 | 2920.02000 | 2925.47000 | 92.8179 | 271112.6100 | 2920.90993 2014-03-30 01:14:00 | 2921.82000 | 2924.54000 | 2918.78000 | 2918.87000 | 58.9499 | 172183.3200 | 2920.84000 2014-03-30 01:15:00 | 2918.57000 | 2920.00000 | 2915.11000 | 2920.00000 | 75.4479 | 220074.7100 | 2916.90995 2014-03-30 01:16:00 | 2919.45000 | 2919.45000 | 2911.63000 | 2912.00000 | 75.0939 | 219024.8000 | 2916.68010 2014-03-30 01:17:00 | 2911.45000 | 2916.29000 | 2910.00000 | 2915.97000 | 58.7700 | 171251.7500 | 2913.93000 2014-03-30 01:18:00 | 2915.01000 | 2918.55000 | 2913.06000 | 2917.79000 | 75.1150 | 219053.2400 | 2916.24013 2014-03-30 01:19:00 | 2916.57000 | 2920.00000 | 2913.06000 | 2917.30000 | 86.0951 | 251217.6800 | 2917.90985 2014-03-30 01:20:00 | 2917.52000 | 2919.00000 | 2913.64000 | 2918.43000 | 77.8630 | 227121.5600 | 2916.94008 2014-03-30 01:21:00 | 2918.43000 | 2919.90000 | 2913.50000 | 2918.00000 | 61.4160 | 179141.8600 | 2916.85992 2014-03-30 01:22:00 | 2917.20000 | 2920.00000 | 2913.60000 | 2919.00000 | 69.4671 | 202663.9000 | 2917.40993 2014-03-30 01:23:00 | 2918.14000 | 2921.72000 | 2915.99000 | 2917.00000 | 53.8560 | 157162.5500 | 2918.19993 2014-03-30 01:24:00 | 2916.39000 | 2919.00000 | 2915.22000 | 2917.53000 | 85.2519 | 248664.4000 | 2916.82006 2014-03-30 01:25:00 | 2916.98000 | 2917.00000 | 2913.98000 | 2914.01000 | 62.7821 | 183052.5000 | 2915.68005 2014-03-30 01:26:00 | 2914.05000 | 2914.54000 | 2910.56000 | 2911.06000 | 38.1921 | 111255.7700 | 2913.06003 2014-03-30 01:27:00 | 2912.76000 | 2914.89000 | 2910.00000 | 2911.52000 | 134.4840 | 391552.8900 | 2911.52018 2014-03-30 01:28:00 | 2911.49000 | 2917.00000 | 2911.49000 | 2916.20000 | 61.7259 | 179910.0800 | 2914.65991 2014-03-30 01:29:00 | 2916.20000 | 2917.71000 | 2914.07000 | 2915.00000 | 43.4259 | 126637.8600 | 2916.17994 2014-03-30 01:30:00 | 2915.97000 | 2920.00000 | 2914.18000 | 2916.00000 | 87.6650 | 255680.1100 | 2916.55985 2014-03-30 01:31:00 | 2915.73000 | 2920.00000 | 2914.02000 | 2919.04000 | 49.9579 | 145738.8000 | 2917.22996 2014-03-30 01:32:00 | 2920.00000 | 2924.00000 | 2918.54000 | 2920.02000 | 29.0200 | 84759.3300 | 2920.72000 2014-03-30 01:33:00 | 2922.97000 | 2924.00000 | 2921.29000 | 2922.71000 | 29.5780 | 86433.7900 | 2922.22998 2014-03-30 01:34:00 | 2923.76000 | 2927.00000 | 2923.70000 | 2924.37000 | 79.6240 | 232952.6500 | 2925.66011 2014-03-30 01:35:00 | 2924.39000 | 2926.56000 | 2924.39000 | 2926.56000 | 24.5450 | 71804.7500 | 2925.42996 2014-03-30 01:36:00 | 2926.70000 | 2931.00000 | 2926.70000 | 2930.59000 | 43.5010 | 127467.0100 | 2930.21001 2014-03-30 01:37:00 | 2930.01000 | 2930.04000 | 2925.01000 | 2927.18000 | 35.0290 | 102598.4200 | 2928.95999 2014-03-30 01:38:00 | 2928.00000 | 2928.00000 | 2922.26000 | 2924.82000 | 69.3971 | 203060.7700 | 2926.06993 2014-03-30 01:39:00 | 2923.00000 | 2928.67000 | 2922.17000 | 2928.67000 | 70.7991 | 206998.1000 | 2923.73998 2014-03-30 01:40:00 | 2929.00000 | 2929.00000 | 2924.84000 | 2925.00000 | 13.3710 | 39114.8300 | 2925.35000 2014-03-30 01:41:00 | 2923.89000 | 2925.02000 | 2923.45000 | 2924.87000 | 73.5081 | 214972.1500 | 2924.46995 2014-03-30 01:42:00 | 2924.67000 | 2927.07000 | 2922.27000 | 2925.27000 | 52.8139 | 154450.6400 | 2924.43007 2014-03-30 01:43:00 | 2925.32000 | 2927.90000 | 2925.32000 | 2927.90000 | 24.4240 | 71475.0200 | 2926.43003 2014-03-30 01:44:00 | 2927.86000 | 2928.00000 | 2922.00000 | 2926.69000 | 26.5950 | 77842.8600 | 2926.96995 2014-03-30 01:45:00 | 2926.98000 | 2929.50000 | 2925.87000 | 2927.90000 | 47.6380 | 139479.3600 | 2927.89997 2014-03-30 01:46:00 | 2927.88000 | 2931.06000 | 2927.49000 | 2930.09000 | 46.2049 | 135311.1300 | 2928.49992 2014-03-30 01:47:00 | 2930.17000 | 2931.99000 | 2928.30000 | 2928.50000 | 52.4170 | 153608.5900 | 2930.50995 2014-03-30 01:48:00 | 2928.48000 | 2930.44000 | 2923.66000 | 2925.16000 | 64.8660 | 189830.4400 | 2926.49991 2014-03-30 01:49:00 | 2927.14000 | 2929.97000 | 2924.57000 | 2924.57000 | 44.6930 | 130855.2800 | 2927.87005 2014-03-30 01:50:00 | 2923.55000 | 2928.28000 | 2922.67000 | 2928.00000 | 14.2240 | 41617.0800 | 2925.84002 2014-03-30 01:51:00 | 2927.80000 | 2930.92000 | 2925.04000 | 2930.75000 | 47.2930 | 138484.8700 | 2928.23005 2014-03-30 01:52:00 | 2930.80000 | 2931.14000 | 2929.00000 | 2929.71000 | 51.4480 | 150747.3500 | 2930.08997 2014-03-30 01:53:00 | 2929.00000 | 2929.99000 | 2926.46000 | 2928.08000 | 68.3930 | 200311.5700 | 2928.83007 2014-03-30 01:54:00 | 2928.25000 | 2931.13000 | 2928.25000 | 2930.76000 | 47.2120 | 138320.3000 | 2929.77003 2014-03-30 01:55:00 | 2931.15000 | 2940.00000 | 2931.00000 | 2937.00000 | 105.3228 | 309385.8600 | 2937.50010 2014-03-30 01:56:00 | 2937.00000 | 2938.94000 | 2930.00000 | 2935.66000 | 85.3620 | 250562.1100 | 2935.29006 2014-03-30 01:57:00 | 2936.01000 | 2940.70000 | 2935.00000 | 2937.61000 | 71.2240 | 209241.9100 | 2937.80010 2014-03-30 01:58:00 | 2937.66000 | 2945.00000 | 2937.63000 | 2942.25000 | 96.5809 | 284094.7400 | 2941.52003 2014-03-30 01:59:00 | 2943.92000 | 2949.80000 | 2940.27000 | 2942.30000 | 79.0810 | 232797.8400 | 2943.79003 2014-03-30 02:00:00 | 2941.69000 | 2946.70000 | 2941.69000 | 2946.61000 | 74.5959 | 219716.2900 | 2945.41990 2014-03-30 02:01:00 | 2946.61000 | 2946.84000 | 2941.44000 | 2944.02000 | 63.9229 | 188146.9600 | 2943.34006 2014-03-30 02:02:00 | 2941.67000 | 2944.38000 | 2936.00000 | 2940.45000 | 98.7300 | 290452.7400 | 2941.89000 2014-03-30 02:03:00 | 2940.66000 | 2944.81000 | 2940.26000 | 2943.11000 | 106.5629 | 313595.5600 | 2942.82011 2014-03-30 02:04:00 | 2945.00000 | 2949.17000 | 2942.51000 | 2946.33000 | 64.0099 | 188642.9200 | 2947.09000 2014-03-30 02:05:00 | 2944.28000 | 2950.05000 | 2943.71000 | 2950.01000 | 83.8651 | 247257.0700 | 2948.26986 2014-03-30 02:06:00 | 2950.11000 | 2953.88000 | 2949.68000 | 2950.42000 | 86.7431 | 256090.7900 | 2952.29009 2014-03-30 02:07:00 | 2950.14000 | 2950.14000 | 2940.00000 | 2944.36000 | 109.1042 | 321389.2200 | 2945.71015 2014-03-30 02:08:00 | 2941.85000 | 2944.77000 | 2940.00000 | 2944.20000 | 76.4921 | 225064.8800 | 2942.33005 2014-03-30 02:09:00 | 2944.00000 | 2946.73000 | 2942.48000 | 2944.02000 | 32.8660 | 96781.3600 | 2944.72995 2014-03-30 02:10:00 | 2944.69000 | 2945.86000 | 2944.00000 | 2945.00000 | 62.1309 | 182968.7600 | 2944.89002 2014-03-30 02:11:00 | 2945.49000 | 2945.49000 | 2938.27000 | 2941.30000 | 66.8299 | 196642.3900 | 2942.43000 2014-03-30 02:12:00 | 2939.29000 | 2941.93000 | 2935.95000 | 2936.41000 | 97.6551 | 286879.5500 | 2937.67984 2014-03-30 02:13:00 | 2936.55000 | 2941.49000 | 2933.00000 | 2938.80000 | 95.4310 | 280156.7300 | 2935.70003 2014-03-30 02:14:00 | 2937.45000 | 2937.45000 | 2932.87000 | 2932.87000 | 86.7201 | 254569.3600 | 2935.53000 2014-03-30 02:15:00 | 2932.68000 | 2932.76000 | 2930.10000 | 2932.00000 | 44.7890 | 131303.5500 | 2931.59999 2014-03-30 02:16:00 | 2932.00000 | 2936.00000 | 2931.00000 | 2933.96000 | 41.3511 | 121244.6200 | 2932.08001 2014-03-30 02:17:00 | 2932.83000 | 2935.00000 | 2931.53000 | 2932.38000 | 75.3811 | 221040.6900 | 2932.31003 2014-03-30 02:18:00 | 2932.24000 | 2938.00000 | 2932.09000 | 2938.00000 | 127.5122 | 374420.4200 | 2936.35009 2014-03-30 02:19:00 | 2938.27000 | 2944.00000 | 2937.00000 | 2938.67000 | 145.6079 | 428087.1500 | 2939.99989 2014-03-30 02:20:00 | 2939.39000 | 2942.00000 | 2938.32000 | 2939.32000 | 104.3149 | 306655.4200 | 2939.70982 2014-03-30 02:21:00 | 2938.79000 | 2939.91000 | 2935.09000 | 2935.16000 | 43.8650 | 128854.2100 | 2937.51992 2014-03-30 02:22:00 | 2935.33000 | 2940.02000 | 2935.13000 | 2939.12000 | 130.4832 | 383423.5800 | 2938.49014 2014-03-30 02:23:00 | 2939.81000 | 2942.83000 | 2935.68000 | 2938.18000 | 79.6380 | 234174.8100 | 2940.48995 2014-03-30 02:24:00 | 2937.73000 | 2942.49000 | 2937.17000 | 2939.38000 | 94.2488 | 277013.3800 | 2939.16996 2014-03-30 02:25:00 | 2939.87000 | 2939.87000 | 2936.73000 | 2936.89000 | 13.5870 | 39909.2100 | 2937.30999 2014-03-30 02:26:00 | 2936.96000 | 2938.05000 | 2936.96000 | 2936.96000 | 30.2510 | 88863.9000 | 2937.55001 2014-03-30 02:27:00 | 2936.96000 | 2937.89000 | 2933.00000 | 2933.16000 | 56.6639 | 166348.8600 | 2935.71008 2014-03-30 02:28:00 | 2933.33000 | 2935.42000 | 2930.09000 | 2932.00000 | 218.0201 | 639518.3400 | 2933.30001 2014-03-30 02:29:00 | 2932.72000 | 2935.00000 | 2930.70000 | 2933.96000 | 127.1988 | 373114.7800 | 2933.31995 2014-03-30 02:30:00 | 2933.95000 | 2933.97000 | 2930.70000 | 2932.50000 | 106.1790 | 311327.3400 | 2932.09996 2014-03-30 02:31:00 | 2932.50000 | 2932.50000 | 2930.22000 | 2930.65000 | 31.1460 | 91307.3600 | 2931.58996 2014-03-30 02:32:00 | 2930.65000 | 2932.50000 | 2930.17000 | 2932.33000 | 46.7129 | 136920.2900 | 2931.10005 2014-03-30 02:33:00 | 2932.33000 | 2933.78000 | 2930.50000 | 2931.97000 | 103.7251 | 304113.8100 | 2931.91983 2014-03-30 02:34:00 | 2931.98000 | 2932.51000 | 2930.98000 | 2931.98000 | 2.2950 | 6728.7800 | 2931.93000 2014-03-30 02:35:00 | 2931.92000 | 2933.99000 | 2930.20000 | 2933.36000 | 52.5500 | 154077.0400 | 2932.01000 2014-03-30 02:36:00 | 2931.74000 | 2933.70000 | 2930.97000 | 2933.70000 | 39.6640 | 116279.1000 | 2931.60005 2014-03-30 02:37:00 | 2932.37000 | 2934.78000 | 2932.00000 | 2934.78000 | 79.4001 | 232867.6700 | 2932.84000 2014-03-30 02:38:00 | 2934.41000 | 2934.80000 | 2932.23000 | 2934.80000 | 154.6120 | 453526.5300 | 2933.32011 2014-03-30 02:39:00 | 2934.56000 | 2934.60000 | 2932.85000 | 2934.01000 | 57.1710 | 167749.8600 | 2934.18002 2014-03-30 02:40:00 | 2934.03000 | 2934.80000 | 2933.84000 | 2933.89000 | 3.9490 | 11588.2600 | 2934.48000 2014-03-30 02:41:00 | 2933.10000 | 2935.00000 | 2933.10000 | 2935.00000 | 50.2511 | 147449.2400 | 2934.25002 2014-03-30 02:42:00 | 2934.85000 | 2937.36000 | 2933.37000 | 2933.66000 | 74.2050 | 217798.3500 | 2935.08987 2014-03-30 02:43:00 | 2933.38000 | 2935.04000 | 2933.35000 | 2935.00000 | 83.5369 | 245103.9500 | 2934.07991 2014-03-30 02:44:00 | 2935.02000 | 2938.05000 | 2934.84000 | 2937.20000 | 114.8749 | 337303.8300 | 2936.26980 2014-03-30 02:45:00 | 2937.98000 | 2940.00000 | 2933.34000 | 2933.49000 | 88.3920 | 259410.0900 | 2934.77006 2014-03-30 02:46:00 | 2934.54000 | 2937.91000 | 2933.77000 | 2936.54000 | 63.2060 | 185496.8400 | 2934.79991 2014-03-30 02:47:00 | 2937.95000 | 2939.00000 | 2936.51000 | 2937.17000 | 52.9860 | 155667.5400 | 2937.89993 2014-03-30 02:48:00 | 2938.64000 | 2940.00000 | 2937.33000 | 2938.89000 | 150.5530 | 442427.1800 | 2938.68015 2014-03-30 02:49:00 | 2939.51000 | 2941.37000 | 2938.57000 | 2940.07000 | 73.3940 | 215782.0300 | 2940.05010 2014-03-30 02:50:00 | 2941.13000 | 2941.42000 | 2938.82000 | 2939.27000 | 85.4839 | 251319.2200 | 2939.96011 2014-03-30 02:51:00 | 2939.24000 | 2940.81000 | 2936.15000 | 2938.00000 | 41.7030 | 122526.2300 | 2938.07004 2014-03-30 02:52:00 | 2938.77000 | 2939.67000 | 2936.62000 | 2938.00000 | 155.4022 | 456641.7100 | 2938.45012 2014-03-30 02:53:00 | 2938.21000 | 2939.49000 | 2936.51000 | 2939.49000 | 95.2230 | 279741.4800 | 2937.75010 2014-03-30 02:54:00 | 2938.05000 | 2939.07000 | 2938.05000 | 2939.07000 | 2.3860 | 7011.9800 | 2938.80000 2014-03-30 02:55:00 | 2939.90000 | 2939.90000 | 2937.47000 | 2938.39000 | 23.1360 | 67981.0600 | 2938.31997 2014-03-30 02:56:00 | 2937.98000 | 2939.58000 | 2935.35000 | 2937.18000 | 53.7220 | 157854.7000 | 2938.36004 2014-03-30 02:57:00 | 2936.01000 | 2937.52000 | 2935.83000 | 2937.12000 | 97.1938 | 285430.1500 | 2936.71013 2014-03-30 02:58:00 | 2937.19000 | 2937.34000 | 2935.79000 | 2936.47000 | 157.9831 | 463933.3300 | 2936.60017 2014-03-30 02:59:00 | 2937.34000 | 2940.00000 | 2937.34000 | 2939.03000 | 79.6620 | 234074.9400 | 2938.35006 2014-03-30 03:00:00 | 2938.93000 | 2941.84000 | 2937.07000 | 2941.84000 | 172.7208 | 507757.7900 | 2939.76005 2014-03-30 03:01:00 | 2941.96000 | 2942.00000 | 2938.26000 | 2942.00000 | 132.3060 | 389040.3800 | 2940.45982 2014-03-30 03:02:00 | 2942.03000 | 2942.14000 | 2938.27000 | 2940.21000 | 84.4821 | 248343.6100 | 2939.60006 2014-03-30 03:03:00 | 2940.13000 | 2941.84000 | 2939.93000 | 2941.84000 | 42.4390 | 124816.9400 | 2941.08999 2014-03-30 03:04:00 | 2942.00000 | 2945.00000 | 2940.57000 | 2942.85000 | 39.3949 | 115924.3300 | 2942.61993 2014-03-30 03:05:00 | 2942.46000 | 2944.88000 | 2938.50000 | 2938.50000 | 72.8451 | 214306.5600 | 2941.94988 2014-03-30 03:06:00 | 2938.60000 | 2944.39000 | 2938.60000 | 2942.08000 | 49.0300 | 144263.4300 | 2942.35000 2014-03-30 03:07:00 | 2940.50000 | 2943.06000 | 2937.67000 | 2942.28000 | 54.4700 | 160171.3200 | 2940.54000 2014-03-30 03:08:00 | 2938.95000 | 2943.49000 | 2938.57000 | 2941.72000 | 93.0580 | 273663.0200 | 2940.77994 2014-03-30 03:09:00 | 2942.43000 | 2943.74000 | 2942.22000 | 2943.47000 | 120.4411 | 354451.0500 | 2942.94005 2014-03-30 03:10:00 | 2942.72000 | 2943.24000 | 2940.93000 | 2941.92000 | 74.9489 | 220523.5900 | 2942.31997 2014-03-30 03:11:00 | 2940.81000 | 2941.47000 | 2940.00000 | 2941.47000 | 19.6880 | 57892.7200 | 2940.50999 2014-03-30 03:12:00 | 2941.46000 | 2943.23000 | 2940.67000 | 2942.34000 | 143.2211 | 421369.4600 | 2942.09005 2014-03-30 03:13:00 | 2942.09000 | 2943.15000 | 2941.37000 | 2941.42000 | 62.3399 | 183420.9500 | 2942.27000 2014-03-30 03:14:00 | 2942.73000 | 2943.50000 | 2940.76000 | 2940.79000 | 33.9530 | 99890.8600 | 2942.03004 2014-03-30 03:15:00 | 2942.72000 | 2943.26000 | 2940.24000 | 2942.25000 | 57.1460 | 168107.6400 | 2941.71992 2014-03-30 03:16:00 | 2942.20000 | 2942.20000 | 2940.21000 | 2940.21000 | 10.0690 | 29616.4400 | 2941.35000 2014-03-30 03:17:00 | 2940.04000 | 2941.17000 | 2938.50000 | 2940.53000 | 63.7660 | 187472.1100 | 2939.99991 2014-03-30 03:18:00 | 2939.42000 | 2941.40000 | 2938.50000 | 2939.97000 | 87.6081 | 257524.0600 | 2939.49994 2014-03-30 03:19:00 | 2940.54000 | 2946.00000 | 2939.06000 | 2946.00000 | 47.3130 | 139132.2700 | 2940.68005 2014-03-30 03:20:00 | 2942.67000 | 2945.22000 | 2942.09000 | 2944.17000 | 122.2188 | 359770.6000 | 2943.65995 2014-03-30 03:21:00 | 2943.60000 | 2945.91000 | 2942.39000 | 2944.93000 | 93.4040 | 275020.4900 | 2944.42013 2014-03-30 03:22:00 | 2945.55000 | 2945.98000 | 2942.50000 | 2943.01000 | 29.3230 | 86338.4300 | 2944.39003 2014-03-30 03:23:00 | 2943.43000 | 2945.90000 | 2940.00000 | 2940.69000 | 100.3721 | 295432.3200 | 2943.37007 2014-03-30 03:24:00 | 2941.10000 | 2941.76000 | 2939.00000 | 2939.75000 | 120.0270 | 352903.2700 | 2940.19988 2014-03-30 03:25:00 | 2939.00000 | 2939.82000 | 2938.53000 | 2938.60000 | 38.4329 | 112953.2700 | 2938.97004 2014-03-30 03:26:00 | 2938.70000 | 2941.30000 | 2938.00000 | 2938.00000 | 58.5210 | 171975.1800 | 2938.69002 2014-03-30 03:27:00 | 2939.02000 | 2939.34000 | 2935.63000 | 2935.66000 | 16.1520 | 47451.3000 | 2937.80001 2014-03-30 03:28:00 | 2937.31000 | 2937.31000 | 2935.42000 | 2936.00000 | 35.3540 | 103808.6000 | 2936.26005 2014-03-30 03:29:00 | 2936.00000 | 2937.91000 | 2936.00000 | 2937.91000 | 59.7250 | 175411.7000 | 2936.98990 2014-03-30 03:30:00 | 2936.36000 | 2938.18000 | 2934.74000 | 2935.25000 | 114.6991 | 336874.7900 | 2937.02997 2014-03-30 03:31:00 | 2935.15000 | 2936.32000 | 2933.99000 | 2934.71000 | 68.6660 | 201537.4800 | 2935.03991 2014-03-30 03:32:00 | 2934.04000 | 2935.40000 | 2932.00000 | 2934.09000 | 67.1720 | 197088.7900 | 2934.09005 2014-03-30 03:33:00 | 2933.19000 | 2940.00000 | 2933.00000 | 2937.71000 | 87.5720 | 256956.3500 | 2934.23006 2014-03-30 03:34:00 | 2935.73000 | 2937.41000 | 2933.37000 | 2936.02000 | 56.5079 | 165933.3100 | 2936.45996 2014-03-30 03:35:00 | 2936.02000 | 2936.02000 | 2933.48000 | 2935.90000 | 59.1519 | 173593.1500 | 2934.70004 2014-03-30 03:36:00 | 2936.41000 | 2936.50000 | 2934.52000 | 2936.34000 | 70.0950 | 205765.2100 | 2935.51988 2014-03-30 03:37:00 | 2936.00000 | 2936.34000 | 2934.50000 | 2934.50000 | 49.2410 | 144539.6100 | 2935.35002 2014-03-30 03:38:00 | 2934.50000 | 2935.45000 | 2933.02000 | 2934.66000 | 95.4589 | 280110.6400 | 2934.35996 2014-03-30 03:39:00 | 2933.02000 | 2935.66000 | 2933.00000 | 2935.63000 | 104.8189 | 307556.5900 | 2934.16996 2014-03-30 03:40:00 | 2935.00000 | 2935.00000 | 2933.01000 | 2933.95000 | 67.5951 | 198319.9400 | 2933.93989 2014-03-30 03:41:00 | 2934.00000 | 2934.16000 | 2933.00000 | 2933.00000 | 35.0510 | 102824.8600 | 2933.58001 2014-03-30 03:42:00 | 2933.00000 | 2934.74000 | 2933.00000 | 2933.21000 | 33.2020 | 97416.3700 | 2934.05002 2014-03-30 03:43:00 | 2933.21000 | 2933.35000 | 2933.21000 | 2933.35000 | 9.1340 | 26793.1100 | 2933.34001 2014-03-30 03:44:00 | 2933.10000 | 2933.82000 | 2931.84000 | 2933.82000 | 55.8050 | 163667.0200 | 2932.83990 2014-03-30 03:45:00 | 2933.90000 | 2933.96000 | 2930.79000 | 2931.17000 | 57.7660 | 169368.6300 | 2931.97992 2014-03-30 03:46:00 | 2931.38000 | 2933.79000 | 2931.38000 | 2932.89000 | 36.0970 | 105852.3400 | 2932.43996 2014-03-30 03:47:00 | 2933.74000 | 2935.31000 | 2932.18000 | 2935.31000 | 51.8071 | 151981.6900 | 2933.60995 2014-03-30 03:48:00 | 2936.00000 | 2936.65000 | 2936.00000 | 2936.51000 | 13.4910 | 39614.6100 | 2936.37000 2014-03-30 03:49:00 | 2936.47000 | 2937.00000 | 2935.03000 | 2935.13000 | 73.6890 | 216356.9400 | 2936.07998 2014-03-30 03:50:00 | 2935.10000 | 2939.00000 | 2935.00000 | 2936.00000 | 29.0400 | 85265.3400 | 2936.13000 2014-03-30 03:51:00 | 2936.07000 | 2937.60000 | 2934.39000 | 2936.00000 | 41.9489 | 123152.8700 | 2935.77998 2014-03-30 03:52:00 | 2937.90000 | 2939.00000 | 2937.76000 | 2937.76000 | 43.1290 | 126732.3000 | 2938.44998 2014-03-30 03:53:00 | 2936.79000 | 2937.83000 | 2936.79000 | 2937.11000 | 57.7650 | 169681.8700 | 2937.44990 2014-03-30 03:54:00 | 2937.35000 | 2937.85000 | 2935.11000 | 2935.28000 | 69.3701 | 203687.9400 | 2936.25000 2014-03-30 03:55:00 | 2935.11000 | 2936.49000 | 2934.13000 | 2934.13000 | 116.1310 | 340869.9900 | 2935.22004 2014-03-30 03:56:00 | 2934.17000 | 2936.61000 | 2934.17000 | 2934.55000 | 27.9470 | 82018.3900 | 2934.77997 2014-03-30 03:57:00 | 2934.60000 | 2935.00000 | 2934.48000 | 2934.48000 | 6.7050 | 19677.8700 | 2934.79999 2014-03-30 03:58:00 | 2934.10000 | 2934.50000 | 2932.32000 | 2932.70000 | 87.2761 | 255962.4600 | 2932.78988 2014-03-30 03:59:00 | 2932.99000 | 2934.50000 | 2930.93000 | 2931.00000 | 78.0639 | 228957.5700 | 2932.95010 2014-03-30 04:00:00 | 2931.00000 | 2931.00000 | 2926.02000 | 2929.96000 | 9.8990 | 28997.6100 | 2929.35000 2014-03-30 04:01:00 | 2927.43000 | 2938.00000 | 2924.97000 | 2925.00000 | 141.2230 | 413125.2800 | 2925.34014 2014-03-30 04:02:00 | 2926.98000 | 2928.19000 | 2922.33000 | 2924.39000 | 50.3130 | 147223.4300 | 2926.15005 2014-03-30 04:03:00 | 2924.39000 | 2924.46000 | 2920.00000 | 2920.03000 | 36.5900 | 106925.0300 | 2922.25000 2014-03-30 04:04:00 | 2919.40000 | 2920.19000 | 2915.01000 | 2916.00000 | 65.1489 | 190041.9700 | 2917.03998 2014-03-30 04:05:00 | 2916.11000 | 2918.00000 | 2912.00000 | 2912.35000 | 51.8710 | 151162.9200 | 2914.21002 2014-03-30 04:06:00 | 2912.44000 | 2912.49000 | 2910.41000 | 2912.49000 | 61.9570 | 180441.7200 | 2912.36994 2014-03-30 04:07:00 | 2912.34000 | 2915.49000 | 2910.46000 | 2915.49000 | 69.9659 | 203758.9900 | 2912.25990 2014-03-30 04:08:00 | 2914.36000 | 2915.00000 | 2913.64000 | 2915.00000 | 21.0900 | 61456.5100 | 2914.01000 2014-03-30 04:09:00 | 2915.00000 | 2918.00000 | 2914.91000 | 2915.93000 | 8.4960 | 24772.5300 | 2915.78999 2014-03-30 04:10:00 | 2916.04000 | 2916.48000 | 2913.95000 | 2913.95000 | 33.2120 | 96812.7700 | 2914.99002 2014-03-30 04:11:00 | 2911.60000 | 2914.30000 | 2910.00000 | 2910.04000 | 87.3661 | 254346.3100 | 2911.26988 2014-03-30 04:12:00 | 2910.01000 | 2911.80000 | 2902.11000 | 2907.97000 | 100.8611 | 293343.3000 | 2908.39004 2014-03-30 04:13:00 | 2905.62000 | 2908.00000 | 2905.33000 | 2906.03000 | 45.1811 | 131337.3100 | 2906.91002 2014-03-30 04:14:00 | 2906.23000 | 2910.00000 | 2905.00000 | 2910.00000 | 50.4670 | 146729.3900 | 2907.42995 2014-03-30 04:15:00 | 2910.00000 | 2910.00000 | 2906.03000 | 2907.26000 | 36.3910 | 105830.4100 | 2908.15001 2014-03-30 04:16:00 | 2908.47000 | 2909.11000 | 2906.00000 | 2906.07000 | 45.3610 | 131935.5700 | 2908.57002 2014-03-30 04:17:00 | 2905.00000 | 2910.79000 | 2905.00000 | 2910.79000 | 75.3980 | 219327.5100 | 2908.92995 2014-03-30 04:18:00 | 2910.83000 | 2911.08000 | 2904.05000 | 2908.83000 | 26.3320 | 76613.3600 | 2909.52002 2014-03-30 04:19:00 | 2909.02000 | 2909.02000 | 2906.31000 | 2907.79000 | 38.0620 | 110684.2700 | 2908.00003 2014-03-30 04:20:00 | 2905.00000 | 2907.44000 | 2905.00000 | 2906.26000 | 63.0659 | 183296.6900 | 2906.42991 2014-03-30 04:21:00 | 2906.41000 | 2907.44000 | 2905.00000 | 2906.31000 | 47.0050 | 136613.5900 | 2906.35992 2014-03-30 04:22:00 | 2906.76000 | 2911.35000 | 2906.76000 | 2911.35000 | 50.3410 | 146381.4900 | 2907.80002 2014-03-30 04:23:00 | 2911.79000 | 2912.25000 | 2906.10000 | 2907.23000 | 49.0570 | 142801.5200 | 2910.92995 2014-03-30 04:24:00 | 2910.78000 | 2911.00000 | 2908.85000 | 2909.20000 | 36.5700 | 106423.0800 | 2910.12000 2014-03-30 04:25:00 | 2909.34000 | 2911.62000 | 2909.08000 | 2911.60000 | 39.5280 | 115031.1200 | 2910.11997 2014-03-30 04:26:00 | 2912.06000 | 2912.06000 | 2910.80000 | 2911.12000 | 18.5180 | 53910.2900 | 2911.23999 2014-03-30 04:27:00 | 2910.09000 | 2915.00000 | 2910.09000 | 2915.00000 | 8.6000 | 25045.8600 | 2912.31000 2014-03-30 04:28:00 | 2914.00000 | 2915.00000 | 2912.98000 | 2913.40000 | 33.7900 | 98471.4600 | 2914.22000 2014-03-30 04:29:00 | 2913.40000 | 2914.76000 | 2910.97000 | 2914.68000 | 26.5770 | 77398.6700 | 2912.23997 2014-03-30 04:30:00 | 2915.00000 | 2915.73000 | 2912.00000 | 2914.69000 | 86.6829 | 252546.3100 | 2913.45009 2014-03-30 04:31:00 | 2915.00000 | 2917.97000 | 2914.52000 | 2917.67000 | 74.9540 | 218599.5200 | 2916.45010 2014-03-30 04:32:00 | 2917.40000 | 2919.21000 | 2915.82000 | 2915.82000 | 18.4410 | 53803.9800 | 2917.63001 2014-03-30 04:33:00 | 2915.53000 | 2917.45000 | 2911.00000 | 2912.69000 | 68.1101 | 198519.1500 | 2914.68000 2014-03-30 04:34:00 | 2912.30000 | 2914.20000 | 2911.38000 | 2913.51000 | 43.8480 | 127723.4400 | 2912.86997 2014-03-30 04:35:00 | 2913.52000 | 2913.66000 | 2910.84000 | 2911.04000 | 29.5360 | 86002.0600 | 2911.76996 2014-03-30 04:36:00 | 2911.69000 | 2913.59000 | 2911.13000 | 2913.23000 | 46.8229 | 136340.4200 | 2911.83005 2014-03-30 04:37:00 | 2911.71000 | 2913.20000 | 2905.00000 | 2908.52000 | 38.9090 | 113165.1700 | 2908.45999 2014-03-30 04:38:00 | 2911.14000 | 2911.14000 | 2904.78000 | 2904.79000 | 29.0960 | 84600.5000 | 2907.62996 2014-03-30 04:39:00 | 2904.58000 | 2904.61000 | 2899.84000 | 2900.00000 | 125.1340 | 363022.6100 | 2901.07017 2014-03-30 04:40:00 | 2900.00000 | 2900.00000 | 2892.61000 | 2897.00000 | 71.3581 | 206782.1600 | 2897.80995 2014-03-30 04:41:00 | 2894.67000 | 2895.40000 | 2881.16000 | 2894.79000 | 134.5582 | 388670.0200 | 2888.48992 2014-03-30 04:42:00 | 2887.00000 | 2902.88000 | 2885.00000 | 2898.08000 | 98.2659 | 284738.2400 | 2897.62986 2014-03-30 04:43:00 | 2897.87000 | 2902.29000 | 2893.01000 | 2895.83000 | 85.7210 | 248319.2900 | 2896.83003 2014-03-30 04:44:00 | 2896.00000 | 2900.00000 | 2895.00000 | 2897.43000 | 53.4749 | 154917.9700 | 2897.01991 2014-03-30 04:45:00 | 2899.76000 | 2904.00000 | 2897.20000 | 2904.00000 | 52.9181 | 153535.3900 | 2901.37996 2014-03-30 04:46:00 | 2904.00000 | 2906.00000 | 2904.00000 | 2906.00000 | 60.7521 | 176478.1200 | 2904.89004 2014-03-30 04:47:00 | 2906.72000 | 2911.77000 | 2902.00000 | 2905.62000 | 52.4640 | 152542.2400 | 2907.56007 2014-03-30 04:48:00 | 2907.92000 | 2908.00000 | 2903.10000 | 2907.63000 | 28.0390 | 81488.2400 | 2906.24999 2014-03-30 04:49:00 | 2907.02000 | 2909.11000 | 2904.94000 | 2906.00000 | 102.5928 | 298164.5600 | 2906.29010 2014-03-30 04:50:00 | 2905.96000 | 2910.00000 | 2902.24000 | 2909.44000 | 78.8241 | 229063.5100 | 2906.01011 2014-03-30 04:51:00 | 2908.14000 | 2909.64000 | 2907.64000 | 2907.64000 | 35.5350 | 103358.3000 | 2908.63006 2014-03-30 04:52:00 | 2908.88000 | 2911.77000 | 2907.72000 | 2911.77000 | 51.4981 | 149815.5700 | 2909.14997 2014-03-30 04:53:00 | 2910.22000 | 2911.77000 | 2906.37000 | 2910.99000 | 27.1160 | 78891.2900 | 2909.39996 2014-03-30 04:54:00 | 2910.99000 | 2911.89000 | 2909.08000 | 2911.89000 | 22.2240 | 64684.8100 | 2910.58003 2014-03-30 04:55:00 | 2911.00000 | 2912.00000 | 2907.17000 | 2908.17000 | 59.7859 | 173876.5600 | 2908.31992 2014-03-30 04:56:00 | 2907.30000 | 2909.16000 | 2895.01000 | 2901.22000 | 106.7639 | 310192.7900 | 2905.41014 2014-03-30 04:57:00 | 2895.88000 | 2902.76000 | 2895.30000 | 2901.98000 | 61.5489 | 178467.1900 | 2899.59998 2014-03-30 04:58:00 | 2901.84000 | 2903.46000 | 2895.30000 | 2900.21000 | 106.1448 | 307818.9800 | 2899.98981 2014-03-30 04:59:00 | 2900.00000 | 2903.00000 | 2900.00000 | 2903.00000 | 20.3180 | 58948.4600 | 2901.28999 2014-03-30 05:00:00 | 2903.16000 | 2905.61000 | 2900.00000 | 2900.83000 | 49.8170 | 144588.4800 | 2902.38995 2014-03-30 05:01:00 | 2903.83000 | 2904.14000 | 2900.90000 | 2903.98000 | 22.6360 | 65702.0600 | 2902.54997 2014-03-30 05:02:00 | 2902.14000 | 2903.76000 | 2901.06000 | 2901.06000 | 51.4250 | 149279.1100 | 2902.84991 2014-03-30 05:03:00 | 2903.00000 | 2903.00000 | 2900.50000 | 2900.50000 | 28.3590 | 82291.1000 | 2901.75999 2014-03-30 05:04:00 | 2900.06000 | 2900.06000 | 2896.20000 | 2898.69000 | 69.8610 | 202506.6900 | 2898.71002 2014-03-30 05:05:00 | 2898.76000 | 2901.99000 | 2898.76000 | 2899.13000 | 48.7359 | 141359.1000 | 2900.50993 2014-03-30 05:06:00 | 2899.79000 | 2901.91000 | 2898.00000 | 2899.41000 | 32.1220 | 93156.2400 | 2900.08002 2014-03-30 05:07:00 | 2900.45000 | 2902.76000 | 2899.00000 | 2902.68000 | 43.9369 | 127440.8400 | 2900.53995 2014-03-30 05:08:00 | 2902.21000 | 2902.66000 | 2898.31000 | 2900.27000 | 50.3850 | 146140.6300 | 2900.47991 2014-03-30 05:09:00 | 2901.37000 | 2904.00000 | 2898.50000 | 2902.90000 | 24.0360 | 69717.9100 | 2900.55997 2014-03-30 05:10:00 | 2900.01000 | 2902.00000 | 2898.50000 | 2900.00000 | 40.1920 | 116600.7400 | 2901.09003 2014-03-30 05:11:00 | 2899.60000 | 2900.35000 | 2896.01000 | 2898.17000 | 43.9780 | 127471.2500 | 2898.51997 2014-03-30 05:12:00 | 2898.33000 | 2902.16000 | 2896.00000 | 2896.00000 | 69.6670 | 201878.3800 | 2897.75993 2014-03-30 05:13:00 | 2895.31000 | 2895.31000 | 2885.00000 | 2886.62000 | 99.1610 | 286678.3100 | 2891.04003 2014-03-30 05:14:00 | 2886.72000 | 2896.95000 | 2882.50000 | 2883.02000 | 91.8900 | 265083.3000 | 2884.79000 2014-03-30 05:15:00 | 2883.00000 | 2895.92000 | 2880.85000 | 2881.00000 | 92.0910 | 265681.6800 | 2884.99003 2014-03-30 05:16:00 | 2881.00000 | 2883.98000 | 2871.10000 | 2871.10000 | 114.0018 | 328166.7600 | 2878.61007 2014-03-30 05:17:00 | 2879.71000 | 2883.93000 | 2871.59000 | 2873.50000 | 46.0121 | 132260.3300 | 2874.47003 2014-03-30 05:18:00 | 2873.48000 | 2879.76000 | 2873.48000 | 2877.16000 | 55.1240 | 158598.4200 | 2877.12008 2014-03-30 05:19:00 | 2877.02000 | 2878.33000 | 2875.00000 | 2875.00000 | 82.4120 | 237058.9400 | 2876.51006 2014-03-30 05:20:00 | 2874.00000 | 2877.65000 | 2871.02000 | 2877.09000 | 20.1620 | 57962.9000 | 2874.86001 2014-03-30 05:21:00 | 2879.56000 | 2882.40000 | 2875.14000 | 2880.41000 | 60.8529 | 175215.0700 | 2879.32006 2014-03-30 05:22:00 | 2879.11000 | 2884.18000 | 2879.11000 | 2883.49000 | 29.5250 | 85094.1700 | 2882.10995 2014-03-30 05:23:00 | 2883.47000 | 2889.82000 | 2883.47000 | 2889.82000 | 24.7820 | 71514.1900 | 2885.73002 2014-03-30 05:24:00 | 2890.13000 | 2892.64000 | 2889.82000 | 2889.82000 | 67.8560 | 196183.8800 | 2891.17991 2014-03-30 05:25:00 | 2889.82000 | 2891.17000 | 2882.02000 | 2887.53000 | 34.8229 | 100560.9900 | 2887.78004 2014-03-30 05:26:00 | 2883.00000 | 2883.00000 | 2880.02000 | 2881.00000 | 49.6300 | 143006.9100 | 2881.46000 2014-03-30 05:27:00 | 2881.00000 | 2885.61000 | 2878.42000 | 2882.40000 | 111.3792 | 320973.5800 | 2881.80997 2014-03-30 05:28:00 | 2882.66000 | 2883.43000 | 2871.63000 | 2872.09000 | 48.0331 | 138195.4300 | 2877.09005 2014-03-30 05:29:00 | 2872.08000 | 2874.85000 | 2866.00000 | 2866.73000 | 37.3121 | 107055.4000 | 2869.19003 2014-03-30 05:30:00 | 2866.73000 | 2871.75000 | 2864.00000 | 2871.75000 | 78.3279 | 224478.3400 | 2865.87994 2014-03-30 05:31:00 | 2872.36000 | 2875.00000 | 2870.00000 | 2872.00000 | 19.5330 | 56116.6100 | 2872.91002 2014-03-30 05:32:00 | 2871.06000 | 2874.44000 | 2868.00000 | 2868.51000 | 66.5700 | 191039.2400 | 2869.75000 2014-03-30 05:33:00 | 2868.45000 | 2870.00000 | 2863.29000 | 2865.78000 | 57.6231 | 165182.8500 | 2866.61006 2014-03-30 05:34:00 | 2867.94000 | 2868.90000 | 2863.90000 | 2864.07000 | 57.2979 | 164203.1900 | 2865.77996 2014-03-30 05:35:00 | 2865.30000 | 2868.49000 | 2862.00000 | 2865.90000 | 67.5990 | 193664.3300 | 2864.89998 2014-03-30 05:36:00 | 2867.57000 | 2869.87000 | 2860.00000 | 2867.40000 | 85.4081 | 244802.7500 | 2866.26994 2014-03-30 05:37:00 | 2867.06000 | 2871.84000 | 2865.00000 | 2870.64000 | 51.7859 | 148606.9600 | 2869.63993 2014-03-30 05:38:00 | 2869.91000 | 2870.64000 | 2865.14000 | 2868.67000 | 60.2549 | 172850.8700 | 2868.65989 2014-03-30 05:39:00 | 2868.67000 | 2875.02000 | 2868.67000 | 2873.20000 | 80.6271 | 231511.1100 | 2871.37992 2014-03-30 05:40:00 | 2871.90000 | 2876.10000 | 2868.67000 | 2868.67000 | 19.4610 | 55914.5000 | 2873.16001 2014-03-30 05:41:00 | 2868.27000 | 2871.93000 | 2868.27000 | 2871.73000 | 68.9050 | 197725.5200 | 2869.53988 2014-03-30 05:42:00 | 2870.86000 | 2871.35000 | 2869.57000 | 2871.35000 | 44.4820 | 127675.4800 | 2870.27003 2014-03-30 05:43:00 | 2871.35000 | 2885.15000 | 2871.35000 | 2883.55000 | 45.8441 | 131973.1300 | 2878.74006 2014-03-30 05:44:00 | 2884.27000 | 2889.88000 | 2883.53000 | 2884.54000 | 89.2911 | 257624.4700 | 2885.22003 2014-03-30 05:45:00 | 2884.49000 | 2886.00000 | 2879.15000 | 2879.59000 | 41.1350 | 118523.7800 | 2881.33993 2014-03-30 05:46:00 | 2879.54000 | 2887.19000 | 2879.51000 | 2883.29000 | 74.6031 | 215055.4300 | 2882.66008 2014-03-30 05:47:00 | 2883.22000 | 2886.14000 | 2883.22000 | 2885.82000 | 19.9690 | 57619.3300 | 2885.43999 2014-03-30 05:48:00 | 2886.60000 | 2887.92000 | 2880.31000 | 2880.31000 | 55.0990 | 159055.9100 | 2886.72998 2014-03-30 05:49:00 | 2881.12000 | 2884.33000 | 2880.07000 | 2880.82000 | 36.7410 | 105894.9800 | 2882.20001 2014-03-30 05:50:00 | 2882.77000 | 2888.27000 | 2877.72000 | 2880.44000 | 75.8160 | 218600.9300 | 2883.30989 2014-03-30 05:51:00 | 2879.40000 | 2884.13000 | 2878.83000 | 2883.30000 | 47.0960 | 135686.0500 | 2881.04994 2014-03-30 05:52:00 | 2883.43000 | 2886.07000 | 2883.24000 | 2884.18000 | 47.0250 | 135645.0400 | 2884.52992 2014-03-30 05:53:00 | 2885.93000 | 2887.96000 | 2883.93000 | 2887.77000 | 36.5660 | 105541.6400 | 2886.32995 2014-03-30 05:54:00 | 2887.19000 | 2887.88000 | 2883.29000 | 2884.93000 | 102.4230 | 295607.1500 | 2886.14011 2014-03-30 05:55:00 | 2883.53000 | 2890.24000 | 2883.53000 | 2890.00000 | 75.7580 | 218824.7300 | 2888.46995 2014-03-30 05:56:00 | 2890.43000 | 2891.64000 | 2889.12000 | 2889.31000 | 43.9700 | 127081.0800 | 2890.18000 2014-03-30 05:57:00 | 2889.75000 | 2892.00000 | 2880.00000 | 2886.91000 | 69.1371 | 199577.9600 | 2886.69993 2014-03-30 05:58:00 | 2885.40000 | 2885.40000 | 2877.00000 | 2881.09000 | 51.9959 | 149883.4800 | 2882.59993 2014-03-30 05:59:00 | 2884.50000 | 2884.50000 | 2881.32000 | 2883.17000 | 46.9220 | 135297.6400 | 2883.46003 2014-03-30 06:00:00 | 2882.92000 | 2883.93000 | 2882.00000 | 2882.14000 | 11.6270 | 33514.3100 | 2882.45999 2014-03-30 06:01:00 | 2882.15000 | 2887.02000 | 2882.14000 | 2883.79000 | 87.3701 | 251990.1900 | 2884.17000 2014-03-30 06:02:00 | 2883.35000 | 2885.00000 | 2883.19000 | 2884.90000 | 8.9330 | 25764.2000 | 2884.16001 2014-03-30 06:03:00 | 2884.90000 | 2886.89000 | 2884.88000 | 2885.83000 | 35.0700 | 101205.9800 | 2885.83000 2014-03-30 06:04:00 | 2884.97000 | 2886.17000 | 2884.88000 | 2885.94000 | 70.4469 | 203264.0800 | 2885.34993 2014-03-30 06:05:00 | 2886.00000 | 2887.00000 | 2883.92000 | 2885.22000 | 28.0720 | 81002.9700 | 2885.54002 2014-03-30 06:06:00 | 2886.21000 | 2886.64000 | 2884.00000 | 2886.64000 | 66.2689 | 191200.4500 | 2885.21998 2014-03-30 06:07:00 | 2883.16000 | 2886.25000 | 2882.30000 | 2882.53000 | 50.2370 | 144874.9800 | 2883.82995 2014-03-30 06:08:00 | 2883.04000 | 2884.01000 | 2880.02000 | 2882.96000 | 82.2220 | 236985.2500 | 2882.26006 2014-03-30 06:09:00 | 2882.86000 | 2886.37000 | 2880.65000 | 2886.37000 | 78.0320 | 225002.1800 | 2883.46005 2014-03-30 06:10:00 | 2886.37000 | 2887.03000 | 2881.69000 | 2887.03000 | 99.7129 | 287695.5600 | 2885.24010 2014-03-30 06:11:00 | 2886.98000 | 2886.98000 | 2881.55000 | 2884.29000 | 24.4970 | 70652.5200 | 2884.12997 2014-03-30 06:12:00 | 2882.00000 | 2885.42000 | 2880.10000 | 2881.31000 | 80.6381 | 232511.1700 | 2883.38995 2014-03-30 06:13:00 | 2881.67000 | 2884.36000 | 2881.34000 | 2881.34000 | 64.1209 | 184849.7700 | 2882.83002 2014-03-30 06:14:00 | 2881.34000 | 2883.77000 | 2881.34000 | 2883.50000 | 54.0340 | 155759.0500 | 2882.61008 2014-03-30 06:15:00 | 2883.50000 | 2883.56000 | 2880.10000 | 2882.90000 | 40.8919 | 117895.1200 | 2883.09003 2014-03-30 06:16:00 | 2882.07000 | 2882.90000 | 2877.24000 | 2877.52000 | 63.1380 | 181841.9000 | 2880.06996 2014-03-30 06:17:00 | 2878.00000 | 2878.00000 | 2873.20000 | 2875.51000 | 61.1320 | 175813.2300 | 2875.96004 2014-03-30 06:18:00 | 2873.52000 | 2881.63000 | 2873.52000 | 2875.78000 | 114.4169 | 329120.1500 | 2876.49988 2014-03-30 06:19:00 | 2873.85000 | 2877.18000 | 2873.08000 | 2874.91000 | 40.9490 | 117713.1500 | 2874.62999 2014-03-30 06:20:00 | 2874.51000 | 2880.00000 | 2873.77000 | 2879.96000 | 99.3061 | 285715.5700 | 2877.11987 2014-03-30 06:21:00 | 2878.18000 | 2883.43000 | 2877.28000 | 2883.43000 | 72.6361 | 209133.7900 | 2879.19990 2014-03-30 06:22:00 | 2883.55000 | 2884.20000 | 2876.17000 | 2882.14000 | 91.8490 | 264590.3900 | 2880.70997 2014-03-30 06:23:00 | 2883.08000 | 2883.29000 | 2880.11000 | 2882.98000 | 34.1960 | 98545.4100 | 2881.77995 2014-03-30 06:24:00 | 2882.96000 | 2882.96000 | 2878.00000 | 2878.73000 | 62.4349 | 179908.7200 | 2881.53989 2014-03-30 06:25:00 | 2878.00000 | 2880.16000 | 2875.42000 | 2877.52000 | 76.9729 | 221578.7300 | 2878.66008 2014-03-30 06:26:00 | 2878.17000 | 2880.27000 | 2877.92000 | 2879.87000 | 53.4720 | 153932.9800 | 2878.76004 2014-03-30 06:27:00 | 2878.10000 | 2879.57000 | 2876.12000 | 2878.57000 | 69.7831 | 200816.8100 | 2877.73007 2014-03-30 06:28:00 | 2878.03000 | 2879.21000 | 2876.03000 | 2877.94000 | 70.2771 | 202257.3800 | 2877.99993 2014-03-30 06:29:00 | 2876.58000 | 2880.00000 | 2876.58000 | 2879.90000 | 66.6830 | 191939.6800 | 2878.39007 2014-03-30 06:30:00 | 2879.25000 | 2880.00000 | 2876.30000 | 2879.19000 | 60.3151 | 173671.1900 | 2879.39990 2014-03-30 06:31:00 | 2879.19000 | 2880.00000 | 2876.00000 | 2876.00000 | 53.5360 | 154078.8700 | 2878.03993 2014-03-30 06:32:00 | 2875.80000 | 2879.48000 | 2875.52000 | 2878.07000 | 50.0970 | 144181.0400 | 2878.03995 2014-03-30 06:33:00 | 2876.90000 | 2878.24000 | 2876.45000 | 2877.02000 | 12.9570 | 37279.0500 | 2877.13999 2014-03-30 06:34:00 | 2877.08000 | 2879.00000 | 2877.00000 | 2878.00000 | 94.0351 | 270642.3800 | 2878.09984 2014-03-30 06:35:00 | 2878.74000 | 2878.77000 | 2876.22000 | 2876.25000 | 63.0220 | 181379.7600 | 2878.04004 2014-03-30 06:36:00 | 2876.84000 | 2878.63000 | 2876.02000 | 2876.72000 | 61.7209 | 177593.2900 | 2877.36002 2014-03-30 06:37:00 | 2877.82000 | 2879.00000 | 2876.00000 | 2876.50000 | 63.4740 | 182602.6800 | 2876.81009 2014-03-30 06:38:00 | 2877.58000 | 2878.60000 | 2875.53000 | 2877.60000 | 60.8140 | 174954.6800 | 2876.88009 2014-03-30 06:39:00 | 2878.04000 | 2878.91000 | 2875.12000 | 2875.81000 | 65.8489 | 189473.6000 | 2877.39997 2014-03-30 06:40:00 | 2877.24000 | 2878.38000 | 2875.82000 | 2876.26000 | 73.7379 | 212161.6400 | 2877.23995 2014-03-30 06:41:00 | 2876.26000 | 2876.98000 | 2870.91000 | 2875.25000 | 37.7920 | 108640.9900 | 2874.71003 2014-03-30 06:42:00 | 2876.92000 | 2877.10000 | 2873.70000 | 2876.85000 | 124.6341 | 358406.5000 | 2875.67018 2014-03-30 06:43:00 | 2876.71000 | 2876.86000 | 2875.50000 | 2875.50000 | 83.4380 | 239976.7200 | 2876.10994 2014-03-30 06:44:00 | 2874.28000 | 2875.23000 | 2873.26000 | 2874.38000 | 149.9989 | 431131.2400 | 2874.22994 2014-03-30 06:45:00 | 2873.26000 | 2874.00000 | 2873.00000 | 2874.00000 | 18.2560 | 52465.5600 | 2873.87997 2014-03-30 06:46:00 | 2874.20000 | 2874.91000 | 2870.12000 | 2871.67000 | 54.8020 | 157440.1800 | 2872.89004 2014-03-30 06:47:00 | 2874.16000 | 2875.00000 | 2871.67000 | 2872.80000 | 138.8430 | 398947.4000 | 2873.37015 2014-03-30 06:48:00 | 2873.01000 | 2873.20000 | 2870.02000 | 2870.95000 | 36.5080 | 104838.2600 | 2871.64997 2014-03-30 06:49:00 | 2870.00000 | 2871.02000 | 2866.00000 | 2866.00000 | 129.9432 | 372809.5800 | 2869.02014 2014-03-30 06:50:00 | 2866.00000 | 2868.00000 | 2864.00000 | 2865.97000 | 83.0390 | 237982.2700 | 2865.90997 2014-03-30 06:51:00 | 2865.45000 | 2867.00000 | 2862.98000 | 2863.40000 | 85.7810 | 245833.8800 | 2865.83003 2014-03-30 06:52:00 | 2862.94000 | 2862.98000 | 2857.91000 | 2858.78000 | 111.4332 | 318769.1300 | 2860.63012 2014-03-30 06:53:00 | 2858.76000 | 2860.29000 | 2857.89000 | 2860.00000 | 37.0170 | 105839.3700 | 2859.20996 2014-03-30 06:54:00 | 2860.00000 | 2863.60000 | 2858.50000 | 2862.54000 | 136.7900 | 391297.2400 | 2860.57000 2014-03-30 06:55:00 | 2862.14000 | 2862.54000 | 2857.90000 | 2857.93000 | 62.9431 | 180002.1400 | 2859.76007 2014-03-30 06:56:00 | 2857.90000 | 2862.00000 | 2857.30000 | 2861.01000 | 17.9930 | 51430.5700 | 2858.37002 2014-03-30 06:57:00 | 2861.00000 | 2862.00000 | 2858.22000 | 2859.62000 | 64.6030 | 184798.1100 | 2860.52007 2014-03-30 06:58:00 | 2860.78000 | 2862.00000 | 2858.48000 | 2861.30000 | 46.7080 | 133606.4100 | 2860.45997 2014-03-30 06:59:00 | 2861.02000 | 2861.49000 | 2857.20000 | 2859.79000 | 97.5620 | 278993.1800 | 2859.65007 2014-03-30 07:00:00 | 2858.05000 | 2859.67000 | 2857.00000 | 2859.25000 | 45.9649 | 131416.5100 | 2859.05992 2014-03-30 07:01:00 | 2859.34000 | 2863.00000 | 2859.34000 | 2862.63000 | 87.7091 | 250953.3700 | 2861.19997 2014-03-30 07:02:00 | 2861.17000 | 2864.36000 | 2859.88000 | 2860.03000 | 102.8592 | 294403.5000 | 2862.19997 2014-03-30 07:03:00 | 2858.29000 | 2859.90000 | 2857.50000 | 2858.00000 | 84.3999 | 241284.9500 | 2858.83000 2014-03-30 07:04:00 | 2858.59000 | 2860.00000 | 2855.02000 | 2855.02000 | 100.9580 | 288397.6600 | 2856.60993 2014-03-30 07:05:00 | 2855.09000 | 2860.00000 | 2855.00000 | 2856.88000 | 62.2560 | 177846.0000 | 2856.68991 2014-03-30 07:06:00 | 2856.92000 | 2858.19000 | 2856.75000 | 2856.75000 | 77.0640 | 220200.3100 | 2857.37011 2014-03-30 07:07:00 | 2856.08000 | 2858.77000 | 2854.00000 | 2854.12000 | 23.1750 | 66193.8200 | 2856.25996 2014-03-30 07:08:00 | 2854.07000 | 2858.00000 | 2853.17000 | 2856.13000 | 130.1259 | 371486.0500 | 2854.81981 2014-03-30 07:09:00 | 2856.66000 | 2858.00000 | 2854.52000 | 2858.00000 | 49.2430 | 140673.9600 | 2856.73005 2014-03-30 07:10:00 | 2858.00000 | 2861.00000 | 2858.00000 | 2861.00000 | 45.4880 | 130062.9500 | 2859.27997 2014-03-30 07:11:00 | 2861.17000 | 2864.80000 | 2857.89000 | 2860.30000 | 135.0560 | 386492.4700 | 2861.71981 2014-03-30 07:12:00 | 2860.35000 | 2864.90000 | 2859.39000 | 2862.72000 | 77.7149 | 222406.8200 | 2861.82986 2014-03-30 07:13:00 | 2862.70000 | 2868.36000 | 2858.97000 | 2859.21000 | 93.4220 | 267450.4700 | 2862.82007 2014-03-30 07:14:00 | 2859.91000 | 2864.00000 | 2858.57000 | 2861.18000 | 135.7138 | 388092.5900 | 2859.64018 2014-03-30 07:15:00 | 2860.06000 | 2863.70000 | 2859.74000 | 2863.23000 | 126.4498 | 361892.9700 | 2861.94999 2014-03-30 07:16:00 | 2863.16000 | 2863.78000 | 2858.00000 | 2860.33000 | 85.6139 | 244974.6700 | 2861.39012 2014-03-30 07:17:00 | 2860.50000 | 2861.98000 | 2858.10000 | 2858.15000 | 62.8311 | 179681.1000 | 2859.75002 2014-03-30 07:18:00 | 2858.36000 | 2859.78000 | 2858.00000 | 2859.00000 | 56.9911 | 162928.3100 | 2858.84002 2014-03-30 07:19:00 | 2857.95000 | 2859.97000 | 2856.02000 | 2858.42000 | 36.6530 | 104773.4700 | 2858.52004 2014-03-30 07:20:00 | 2857.85000 | 2859.90000 | 2855.00000 | 2856.01000 | 57.0291 | 163002.1900 | 2858.22998 2014-03-30 07:21:00 | 2857.00000 | 2859.34000 | 2853.00000 | 2855.69000 | 66.4561 | 189803.2700 | 2856.06991 2014-03-30 07:22:00 | 2855.02000 | 2856.04000 | 2851.30000 | 2855.14000 | 28.5610 | 81481.5900 | 2852.90001 2014-03-30 07:23:00 | 2854.40000 | 2855.37000 | 2852.14000 | 2854.59000 | 26.2040 | 74775.5000 | 2853.59004 2014-03-30 07:24:00 | 2853.17000 | 2855.00000 | 2851.30000 | 2852.00000 | 77.4909 | 221145.9700 | 2853.83003 2014-03-30 07:25:00 | 2851.46000 | 2853.26000 | 2850.01000 | 2850.74000 | 58.4670 | 166717.4900 | 2851.47994 2014-03-30 07:26:00 | 2850.25000 | 2851.80000 | 2850.00000 | 2850.92000 | 88.7140 | 252894.4100 | 2850.67013 2014-03-30 07:27:00 | 2851.00000 | 2851.00000 | 2850.00000 | 2850.61000 | 30.4440 | 86772.1500 | 2850.22004 2014-03-30 07:28:00 | 2850.10000 | 2853.18000 | 2846.48000 | 2846.48000 | 98.5331 | 280807.6400 | 2849.88011 2014-03-30 07:29:00 | 2846.48000 | 2850.00000 | 2846.36000 | 2850.00000 | 47.6810 | 135785.0800 | 2847.78002 2014-03-30 07:30:00 | 2850.06000 | 2850.10000 | 2847.87000 | 2850.00000 | 176.0062 | 501466.1900 | 2849.13976 2014-03-30 07:31:00 | 2849.68000 | 2851.67000 | 2848.01000 | 2849.00000 | 86.0149 | 245142.4200 | 2849.99985 2014-03-30 07:32:00 | 2849.68000 | 2855.00000 | 2848.01000 | 2848.01000 | 46.5720 | 132825.7700 | 2852.05003 2014-03-30 07:33:00 | 2847.80000 | 2865.81000 | 2847.79000 | 2853.02000 | 142.8679 | 407419.3600 | 2851.71990 2014-03-30 07:34:00 | 2853.08000 | 2855.00000 | 2850.01000 | 2851.51000 | 106.1048 | 302631.1400 | 2852.18981 2014-03-30 07:35:00 | 2854.12000 | 2858.99000 | 2852.29000 | 2854.15000 | 125.1041 | 356998.3300 | 2853.61018 2014-03-30 07:36:00 | 2853.96000 | 2863.61000 | 2853.58000 | 2863.61000 | 109.3589 | 312656.9600 | 2858.99996 2014-03-30 07:37:00 | 2861.19000 | 2886.00000 | 2860.00000 | 2866.62000 | 127.7641 | 366345.5800 | 2867.36018 2014-03-30 07:38:00 | 2869.59000 | 2882.54000 | 2866.88000 | 2882.54000 | 86.3220 | 248067.8500 | 2873.75006 2014-03-30 07:39:00 | 2882.97000 | 2890.00000 | 2878.00000 | 2890.00000 | 176.5479 | 508604.3500 | 2880.82987 2014-03-30 07:40:00 | 2892.00000 | 2895.00000 | 2880.41000 | 2886.00000 | 157.8469 | 455426.1200 | 2885.23983 2014-03-30 07:41:00 | 2883.34000 | 2886.00000 | 2879.00000 | 2880.00000 | 115.2089 | 332033.1400 | 2882.00996 2014-03-30 07:42:00 | 2879.01000 | 2880.00000 | 2856.02000 | 2872.91000 | 120.4912 | 346298.9000 | 2874.06005 2014-03-30 07:43:00 | 2872.11000 | 2880.00000 | 2860.00000 | 2872.53000 | 100.5331 | 288560.1600 | 2870.30011 2014-03-30 07:44:00 | 2872.12000 | 2880.00000 | 2869.00000 | 2878.97000 | 144.7292 | 415922.6800 | 2873.79996 2014-03-30 07:45:00 | 2875.56000 | 2882.34000 | 2875.56000 | 2878.81000 | 96.6741 | 278321.7200 | 2878.97014 2014-03-30 07:46:00 | 2880.01000 | 2881.97000 | 2877.68000 | 2881.00000 | 91.0581 | 262179.0300 | 2879.24994 2014-03-30 07:47:00 | 2881.18000 | 2886.00000 | 2879.62000 | 2883.93000 | 66.6469 | 192176.4200 | 2883.49993 2014-03-30 07:48:00 | 2883.21000 | 2885.00000 | 2880.00000 | 2881.37000 | 70.7661 | 204017.9200 | 2882.98990 2014-03-30 07:49:00 | 2880.02000 | 2883.91000 | 2875.53000 | 2878.52000 | 106.0649 | 305454.2000 | 2879.87981 2014-03-30 07:50:00 | 2878.55000 | 2878.98000 | 2875.50000 | 2876.52000 | 80.9669 | 232932.0000 | 2876.87991 2014-03-30 07:51:00 | 2877.00000 | 2880.68000 | 2876.00000 | 2879.10000 | 77.8570 | 224081.7200 | 2878.11992 2014-03-30 07:52:00 | 2879.25000 | 2882.00000 | 2877.04000 | 2879.15000 | 157.6830 | 454033.9700 | 2879.41016 2014-03-30 07:53:00 | 2881.81000 | 2881.83000 | 2877.38000 | 2878.64000 | 22.0100 | 63359.4900 | 2878.67000 2014-03-30 07:54:00 | 2877.66000 | 2878.23000 | 2875.00000 | 2875.00000 | 29.6390 | 85273.9600 | 2877.08999 2014-03-30 07:55:00 | 2876.32000 | 2879.15000 | 2875.14000 | 2876.57000 | 93.3560 | 268590.9200 | 2877.05987 2014-03-30 07:56:00 | 2879.39000 | 2881.04000 | 2877.28000 | 2879.19000 | 95.5349 | 274997.1100 | 2878.49983 2014-03-30 07:57:00 | 2882.00000 | 2882.08000 | 2878.20000 | 2882.08000 | 81.5880 | 235028.9800 | 2880.67994 2014-03-30 07:58:00 | 2882.02000 | 2889.00000 | 2882.02000 | 2888.59000 | 105.4650 | 304413.1500 | 2886.38982 2014-03-30 07:59:00 | 2888.57000 | 2895.00000 | 2885.02000 | 2890.82000 | 92.0608 | 266096.3500 | 2890.44003 2014-03-30 08:00:00 | 2890.84000 | 2893.22000 | 2889.93000 | 2889.94000 | 55.8610 | 161499.0500 | 2891.09002 2014-03-30 08:01:00 | 2889.96000 | 2898.00000 | 2888.00000 | 2893.01000 | 109.4709 | 316581.1600 | 2891.92003 2014-03-30 08:02:00 | 2889.94000 | 2893.27000 | 2885.00000 | 2886.43000 | 157.6752 | 455315.3500 | 2887.67974 2014-03-30 08:03:00 | 2886.43000 | 2888.42000 | 2884.75000 | 2884.79000 | 21.5330 | 62154.1200 | 2886.46002 2014-03-30 08:04:00 | 2885.72000 | 2885.72000 | 2883.15000 | 2884.46000 | 52.7851 | 152243.1800 | 2884.20991 2014-03-30 08:05:00 | 2884.46000 | 2889.00000 | 2884.36000 | 2886.44000 | 20.4110 | 58897.5100 | 2885.58001 2014-03-30 08:06:00 | 2888.97000 | 2894.35000 | 2888.00000 | 2890.89000 | 126.2988 | 365195.6100 | 2891.51995 2014-03-30 08:07:00 | 2890.64000 | 2894.59000 | 2887.61000 | 2893.95000 | 189.4967 | 547886.1400 | 2891.26978 2014-03-30 08:08:00 | 2893.18000 | 2894.00000 | 2889.44000 | 2890.59000 | 137.5771 | 397751.7800 | 2891.11986 2014-03-30 08:09:00 | 2890.00000 | 2892.84000 | 2888.88000 | 2892.10000 | 91.1191 | 263383.4300 | 2890.53997 2014-03-30 08:10:00 | 2891.96000 | 2896.96000 | 2891.94000 | 2896.96000 | 134.1951 | 388551.2300 | 2895.41977 2014-03-30 08:11:00 | 2896.96000 | 2897.04000 | 2890.00000 | 2894.18000 | 115.9228 | 335409.8900 | 2893.39011 2014-03-30 08:12:00 | 2893.86000 | 2898.93000 | 2893.86000 | 2896.88000 | 105.8651 | 306654.0400 | 2896.64982 2014-03-30 08:13:00 | 2898.76000 | 2907.94000 | 2898.76000 | 2906.83000 | 117.0848 | 339899.5400 | 2903.01979 2014-03-30 08:14:00 | 2906.98000 | 2909.45000 | 2904.95000 | 2908.97000 | 101.4619 | 294928.3700 | 2906.79007 2014-03-30 08:15:00 | 2909.02000 | 2919.00000 | 2907.25000 | 2910.00000 | 211.8629 | 616413.1300 | 2909.49021 2014-03-30 08:16:00 | 2910.00000 | 2916.00000 | 2908.00000 | 2916.00000 | 132.5509 | 385855.6500 | 2911.00004 2014-03-30 08:17:00 | 2913.22000 | 2920.00000 | 2911.82000 | 2917.64000 | 199.1433 | 580466.8700 | 2914.82022 2014-03-30 08:18:00 | 2917.81000 | 2930.95000 | 2917.28000 | 2921.95000 | 148.6681 | 434766.4600 | 2924.40990 2014-03-30 08:19:00 | 2924.38000 | 2924.64000 | 2908.01000 | 2910.00000 | 228.5118 | 666228.5200 | 2915.51014 2014-03-30 08:20:00 | 2910.00000 | 2917.06000 | 2910.00000 | 2915.00000 | 105.1018 | 306321.4300 | 2914.52007 2014-03-30 08:21:00 | 2914.38000 | 2918.09000 | 2908.00000 | 2908.00000 | 199.9007 | 582022.9500 | 2911.56005 2014-03-30 08:22:00 | 2908.10000 | 2910.00000 | 2905.01000 | 2910.00000 | 187.5842 | 545549.2500 | 2908.29027 2014-03-30 08:23:00 | 2909.88000 | 2910.00000 | 2905.59000 | 2906.03000 | 46.7270 | 135889.4500 | 2908.15995 2014-03-30 08:24:00 | 2907.18000 | 2907.18000 | 2873.12000 | 2895.89000 | 247.7703 | 717614.7100 | 2896.29003 2014-03-30 08:25:00 | 2888.91000 | 2895.17000 | 2883.95000 | 2895.17000 | 150.2189 | 434443.5000 | 2892.06994 2014-03-30 08:26:00 | 2895.88000 | 2899.99000 | 2870.00000 | 2899.00000 | 189.9277 | 548896.8600 | 2890.02985 2014-03-30 08:27:00 | 2897.12000 | 2899.99000 | 2893.48000 | 2893.76000 | 71.8369 | 208048.4000 | 2896.11992 2014-03-30 08:28:00 | 2895.19000 | 2896.97000 | 2890.00000 | 2893.00000 | 161.9231 | 468482.3700 | 2893.24017 2014-03-30 08:29:00 | 2892.00000 | 2894.18000 | 2890.96000 | 2893.93000 | 87.4661 | 252941.4700 | 2891.87988 2014-03-30 08:30:00 | 2893.93000 | 2896.69000 | 2890.00000 | 2895.07000 | 103.9999 | 300992.4100 | 2894.16000 2014-03-30 08:31:00 | 2895.11000 | 2897.00000 | 2893.23000 | 2893.50000 | 82.5971 | 239096.3200 | 2894.72992 2014-03-30 08:32:00 | 2894.13000 | 2896.97000 | 2893.84000 | 2893.92000 | 48.0471 | 139099.1800 | 2895.05995 2014-03-30 08:33:00 | 2893.87000 | 2896.75000 | 2893.87000 | 2896.00000 | 41.1830 | 119240.4300 | 2895.38004 2014-03-30 08:34:00 | 2896.04000 | 2896.15000 | 2894.27000 | 2895.95000 | 47.4470 | 137372.8200 | 2895.28995 2014-03-30 08:35:00 | 2895.79000 | 2896.00000 | 2894.02000 | 2894.96000 | 31.1670 | 90235.9900 | 2895.23997 2014-03-30 08:36:00 | 2894.88000 | 2896.00000 | 2894.76000 | 2896.00000 | 13.0630 | 37825.3000 | 2895.61001 2014-03-30 08:37:00 | 2896.00000 | 2899.95000 | 2895.89000 | 2898.83000 | 42.6130 | 123495.7400 | 2898.08004 2014-03-30 08:38:00 | 2898.83000 | 2899.04000 | 2896.68000 | 2899.00000 | 129.4320 | 375082.2400 | 2897.91009 2014-03-30 08:39:00 | 2898.10000 | 2904.86000 | 2897.47000 | 2902.49000 | 184.6010 | 535492.3600 | 2900.81006 2014-03-30 08:40:00 | 2903.85000 | 2909.10000 | 2900.05000 | 2904.80000 | 117.5101 | 341377.4400 | 2905.09000 2014-03-30 08:41:00 | 2905.17000 | 2911.28000 | 2904.00000 | 2910.39000 | 92.8571 | 269984.6900 | 2907.52991 2014-03-30 08:42:00 | 2910.39000 | 2915.00000 | 2907.82000 | 2914.41000 | 137.5848 | 400774.8900 | 2912.92975 2014-03-30 08:43:00 | 2913.24000 | 2915.20000 | 2910.41000 | 2915.00000 | 75.7231 | 220640.5300 | 2913.78008 2014-03-30 08:44:00 | 2914.87000 | 2922.00000 | 2912.58000 | 2919.00000 | 244.2136 | 712644.7700 | 2918.12030 2014-03-30 08:45:00 | 2919.86000 | 2924.69000 | 2918.60000 | 2924.44000 | 140.2171 | 409630.2200 | 2921.39986 2014-03-30 08:46:00 | 2922.62000 | 2928.97000 | 2922.00000 | 2928.97000 | 137.4272 | 401821.9700 | 2923.88987 2014-03-30 08:47:00 | 2926.00000 | 2933.00000 | 2920.00000 | 2927.38000 | 236.5363 | 692478.8700 | 2927.57970 2014-03-30 08:48:00 | 2927.13000 | 2932.00000 | 2918.55000 | 2928.92000 | 223.3803 | 653568.1800 | 2925.81002 2014-03-30 08:49:00 | 2928.39000 | 2931.00000 | 2923.00000 | 2925.96000 | 131.8638 | 386053.6600 | 2927.67017 2014-03-30 08:50:00 | 2924.57000 | 2929.58000 | 2923.10000 | 2929.00000 | 119.7480 | 350484.3600 | 2926.84992 2014-03-30 08:51:00 | 2928.83000 | 2928.83000 | 2925.16000 | 2925.92000 | 88.5730 | 259258.5700 | 2927.06009 2014-03-30 08:52:00 | 2925.90000 | 2925.99000 | 2919.66000 | 2919.66000 | 108.0660 | 315965.5400 | 2923.81985 2014-03-30 08:53:00 | 2921.24000 | 2925.02000 | 2910.50000 | 2910.82000 | 212.2552 | 619006.2700 | 2916.32965 2014-03-30 08:54:00 | 2910.66000 | 2915.76000 | 2907.24000 | 2911.94000 | 170.7143 | 497092.6700 | 2911.84025 2014-03-30 08:55:00 | 2912.11000 | 2915.17000 | 2910.05000 | 2915.00000 | 146.1541 | 425591.8900 | 2911.94020 2014-03-30 08:56:00 | 2914.89000 | 2923.29000 | 2914.89000 | 2918.67000 | 50.2629 | 146712.9400 | 2918.91005 2014-03-30 08:57:00 | 2918.70000 | 2926.52000 | 2918.66000 | 2926.52000 | 117.7868 | 344175.4100 | 2922.01987 2014-03-30 08:58:00 | 2922.53000 | 2926.02000 | 2916.77000 | 2918.56000 | 114.9689 | 335942.6300 | 2922.02996 2014-03-30 08:59:00 | 2919.02000 | 2922.13000 | 2916.77000 | 2921.78000 | 136.2048 | 397583.2400 | 2919.00976 2014-03-30 09:00:00 | 2922.00000 | 2923.76000 | 2918.80000 | 2921.49000 | 18.8350 | 55031.8100 | 2921.77997 2014-03-30 09:01:00 | 2921.47000 | 2926.96000 | 2919.00000 | 2925.17000 | 115.1490 | 336601.1500 | 2923.17996 2014-03-30 09:02:00 | 2925.20000 | 2929.30000 | 2919.18000 | 2923.37000 | 129.4039 | 378521.9400 | 2925.12017 2014-03-30 09:03:00 | 2923.56000 | 2925.15000 | 2916.89000 | 2922.47000 | 95.6189 | 279365.9200 | 2921.65996 2014-03-30 09:04:00 | 2922.53000 | 2924.68000 | 2915.00000 | 2915.00000 | 70.9391 | 207331.5100 | 2922.66998 2014-03-30 09:05:00 | 2915.00000 | 2919.01000 | 2909.65000 | 2912.95000 | 151.1318 | 440181.9600 | 2912.57009 2014-03-30 09:06:00 | 2916.15000 | 2916.48000 | 2907.53000 | 2909.89000 | 97.1861 | 282831.8300 | 2910.20987 2014-03-30 09:07:00 | 2909.82000 | 2916.48000 | 2909.00000 | 2911.07000 | 174.6512 | 508334.6100 | 2910.57007 2014-03-30 09:08:00 | 2912.00000 | 2914.90000 | 2910.01000 | 2914.59000 | 64.4441 | 187675.9300 | 2912.23009 2014-03-30 09:09:00 | 2914.61000 | 2924.97000 | 2914.59000 | 2920.05000 | 41.5311 | 121179.3000 | 2917.80001 2014-03-30 09:10:00 | 2920.80000 | 2926.00000 | 2920.00000 | 2921.40000 | 73.7340 | 215566.4900 | 2923.57010 2014-03-30 09:11:00 | 2922.56000 | 2924.93000 | 2912.51000 | 2914.97000 | 88.8359 | 259105.7800 | 2916.67987 2014-03-30 09:12:00 | 2914.83000 | 2919.58000 | 2912.85000 | 2916.37000 | 126.2360 | 367994.3900 | 2915.12983 2014-03-30 09:13:00 | 2917.00000 | 2918.37000 | 2912.51000 | 2916.98000 | 88.9421 | 259212.7900 | 2914.40006 2014-03-30 09:14:00 | 2916.38000 | 2916.97000 | 2913.04000 | 2914.76000 | 138.9642 | 405113.9900 | 2915.24020 2014-03-30 09:15:00 | 2913.38000 | 2914.90000 | 2910.00000 | 2910.00000 | 86.4290 | 251737.3900 | 2912.64997 2014-03-30 09:16:00 | 2908.90000 | 2909.78000 | 2907.00000 | 2907.22000 | 17.2610 | 50201.8300 | 2908.40001 2014-03-30 09:17:00 | 2907.24000 | 2907.46000 | 2900.00000 | 2903.05000 | 82.2351 | 238758.1600 | 2903.35986 2014-03-30 09:18:00 | 2902.76000 | 2903.00000 | 2899.98000 | 2900.01000 | 103.5290 | 300385.3600 | 2901.45997 2014-03-30 09:19:00 | 2899.99000 | 2900.45000 | 2893.43000 | 2900.00000 | 117.0819 | 339378.3200 | 2898.64008 2014-03-30 09:20:00 | 2900.00000 | 2906.20000 | 2896.16000 | 2903.00000 | 60.1851 | 174543.3700 | 2900.10990 2014-03-30 09:21:00 | 2902.87000 | 2903.00000 | 2900.51000 | 2902.42000 | 62.4220 | 181146.0100 | 2901.96004 2014-03-30 09:22:00 | 2901.30000 | 2903.45000 | 2901.02000 | 2903.45000 | 42.4339 | 123161.5200 | 2902.43006 2014-03-30 09:23:00 | 2905.87000 | 2906.20000 | 2899.67000 | 2899.98000 | 71.1901 | 206659.0700 | 2902.92000 2014-03-30 09:24:00 | 2899.71000 | 2906.00000 | 2897.94000 | 2901.16000 | 70.8559 | 205494.2200 | 2900.16990 2014-03-30 09:25:00 | 2902.00000 | 2902.09000 | 2898.41000 | 2902.00000 | 36.3100 | 105324.2800 | 2900.70000 2014-03-30 09:26:00 | 2901.87000 | 2903.10000 | 2900.00000 | 2903.08000 | 78.4579 | 227649.4900 | 2901.54994 2014-03-30 09:27:00 | 2903.02000 | 2906.00000 | 2899.89000 | 2900.05000 | 71.2110 | 206611.4600 | 2901.40002 2014-03-30 09:28:00 | 2900.05000 | 2901.94000 | 2899.90000 | 2901.23000 | 47.8800 | 138878.2100 | 2900.55000 2014-03-30 09:29:00 | 2901.10000 | 2901.10000 | 2898.36000 | 2899.90000 | 66.4909 | 192815.6800 | 2899.88002 2014-03-30 09:30:00 | 2898.16000 | 2899.90000 | 2893.20000 | 2894.41000 | 70.9501 | 205567.9700 | 2897.36000 2014-03-30 09:31:00 | 2894.41000 | 2897.12000 | 2893.01000 | 2894.94000 | 47.6331 | 137919.1200 | 2895.45005 2014-03-30 09:32:00 | 2895.66000 | 2901.94000 | 2893.00000 | 2897.05000 | 59.1419 | 171245.9600 | 2895.51004 2014-03-30 09:33:00 | 2896.70000 | 2907.80000 | 2896.70000 | 2904.97000 | 57.0360 | 165500.7700 | 2901.68992 2014-03-30 09:34:00 | 2899.39000 | 2905.25000 | 2898.36000 | 2903.93000 | 87.5470 | 254107.0300 | 2902.51991 2014-03-30 09:35:00 | 2901.12000 | 2908.00000 | 2900.00000 | 2907.99000 | 63.7480 | 185096.2200 | 2903.55996 2014-03-30 09:36:00 | 2903.32000 | 2906.52000 | 2903.32000 | 2906.27000 | 8.3930 | 24385.2700 | 2905.43001 2014-03-30 09:37:00 | 2906.63000 | 2906.89000 | 2904.02000 | 2904.23000 | 21.1230 | 61375.5700 | 2905.63002 2014-03-30 09:38:00 | 2904.23000 | 2906.12000 | 2904.23000 | 2905.02000 | 16.0810 | 46715.4900 | 2905.01001 2014-03-30 09:39:00 | 2905.06000 | 2907.89000 | 2902.92000 | 2905.56000 | 36.1240 | 104926.5400 | 2904.62005 2014-03-30 09:40:00 | 2905.56000 | 2905.56000 | 2902.20000 | 2904.09000 | 58.5180 | 169892.9300 | 2903.25996 2014-03-30 09:41:00 | 2904.14000 | 2905.46000 | 2902.00000 | 2903.75000 | 88.0979 | 255837.0700 | 2904.00994 2014-03-30 09:42:00 | 2902.00000 | 2903.63000 | 2902.00000 | 2902.16000 | 51.2701 | 148821.0700 | 2902.69000 2014-03-30 09:43:00 | 2902.54000 | 2903.47000 | 2902.00000 | 2902.07000 | 29.2000 | 84759.4500 | 2902.72000 2014-03-30 09:44:00 | 2902.05000 | 2902.49000 | 2901.45000 | 2901.50000 | 3.1980 | 9280.5000 | 2901.97000 2014-03-30 09:45:00 | 2901.45000 | 2901.98000 | 2900.00000 | 2900.00000 | 22.1960 | 64392.3500 | 2901.07997 2014-03-30 09:46:00 | 2900.00000 | 2900.00000 | 2896.50000 | 2897.51000 | 30.9170 | 89613.9700 | 2898.52997 2014-03-30 09:47:00 | 2897.66000 | 2901.75000 | 2897.66000 | 2900.36000 | 115.0781 | 333690.7000 | 2899.68992 2014-03-30 09:48:00 | 2900.32000 | 2900.75000 | 2897.07000 | 2897.99000 | 82.1471 | 238102.5300 | 2898.48992 2014-03-30 09:49:00 | 2897.01000 | 2901.79000 | 2896.65000 | 2897.19000 | 52.4420 | 151982.2300 | 2898.10004 2014-03-30 09:50:00 | 2897.16000 | 2898.82000 | 2896.00000 | 2896.55000 | 64.7451 | 187605.9300 | 2897.60989 2014-03-30 09:51:00 | 2896.00000 | 2900.57000 | 2894.03000 | 2895.65000 | 83.4890 | 241790.7400 | 2896.07997 2014-03-30 09:52:00 | 2895.93000 | 2897.24000 | 2892.54000 | 2894.72000 | 38.2349 | 110707.3600 | 2895.44993 2014-03-30 09:53:00 | 2895.84000 | 2895.84000 | 2892.64000 | 2893.33000 | 62.1641 | 179883.6400 | 2893.69009 2014-03-30 09:54:00 | 2893.18000 | 2894.78000 | 2892.50000 | 2892.50000 | 62.5529 | 181011.9300 | 2893.74006 2014-03-30 09:55:00 | 2893.78000 | 2893.78000 | 2891.27000 | 2893.07000 | 24.0950 | 69696.7400 | 2892.57996 2014-03-30 09:56:00 | 2893.05000 | 2895.00000 | 2891.20000 | 2892.34000 | 7.0590 | 20417.9000 | 2892.46000 2014-03-30 09:57:00 | 2892.39000 | 2895.02000 | 2891.91000 | 2892.66000 | 118.7329 | 343521.6700 | 2893.23012 2014-03-30 09:58:00 | 2893.61000 | 2896.79000 | 2892.00000 | 2893.95000 | 69.2719 | 200432.8000 | 2893.42005 2014-03-30 09:59:00 | 2893.68000 | 2896.71000 | 2890.86000 | 2894.27000 | 49.0840 | 141990.5800 | 2892.81007 2014-03-30 10:00:00 | 2894.21000 | 2906.00000 | 2893.84000 | 2901.77000 | 62.1259 | 180219.7700 | 2900.87991 2014-03-30 10:01:00 | 2900.10000 | 2906.00000 | 2899.14000 | 2903.70000 | 142.8001 | 414644.2800 | 2903.67000 2014-03-30 10:02:00 | 2904.85000 | 2914.05000 | 2904.85000 | 2910.53000 | 98.4889 | 286458.9500 | 2908.53996 2014-03-30 10:03:00 | 2911.45000 | 2914.40000 | 2910.53000 | 2914.32000 | 40.1629 | 117011.1000 | 2913.41004 2014-03-30 10:04:00 | 2914.17000 | 2914.66000 | 2911.59000 | 2912.91000 | 73.6030 | 214438.7900 | 2913.45008 2014-03-30 10:05:00 | 2912.89000 | 2915.35000 | 2912.83000 | 2915.00000 | 41.1249 | 119831.4700 | 2913.83993 2014-03-30 10:06:00 | 2917.98000 | 2920.00000 | 2913.84000 | 2913.84000 | 114.8069 | 334941.1800 | 2917.42988 2014-03-30 10:07:00 | 2914.76000 | 2915.20000 | 2913.84000 | 2914.07000 | 35.4850 | 103415.2700 | 2914.33994 2014-03-30 10:08:00 | 2915.38000 | 2919.62000 | 2915.38000 | 2918.85000 | 68.9660 | 201240.0200 | 2917.95991 2014-03-30 10:09:00 | 2919.00000 | 2921.00000 | 2918.90000 | 2920.09000 | 72.8600 | 212737.4500 | 2919.81000 2014-03-30 10:10:00 | 2920.73000 | 2922.89000 | 2912.19000 | 2918.00000 | 81.3280 | 237231.4200 | 2916.96995 2014-03-30 10:11:00 | 2917.95000 | 2921.00000 | 2917.67000 | 2921.00000 | 32.5109 | 94917.9900 | 2919.57001 2014-03-30 10:12:00 | 2922.07000 | 2922.07000 | 2914.00000 | 2918.60000 | 60.3840 | 176318.8600 | 2919.96008 2014-03-30 10:13:00 | 2917.59000 | 2917.74000 | 2904.21000 | 2906.80000 | 72.1859 | 210114.5000 | 2910.73990 2014-03-30 10:14:00 | 2907.94000 | 2907.94000 | 2901.00000 | 2901.31000 | 88.2249 | 256169.0100 | 2903.58985 2014-03-30 10:15:00 | 2904.40000 | 2910.97000 | 2904.31000 | 2904.31000 | 37.5040 | 108987.0500 | 2906.01005 2014-03-30 10:16:00 | 2903.92000 | 2909.96000 | 2902.01000 | 2903.34000 | 65.8570 | 191244.8400 | 2903.93993 2014-03-30 10:17:00 | 2907.24000 | 2909.61000 | 2905.53000 | 2909.61000 | 77.1910 | 224450.4700 | 2907.73003 2014-03-30 10:18:00 | 2911.59000 | 2911.59000 | 2907.40000 | 2907.74000 | 57.6681 | 167809.4300 | 2909.91996 2014-03-30 10:19:00 | 2909.24000 | 2910.00000 | 2902.03000 | 2902.03000 | 50.9410 | 148036.1600 | 2906.03002 2014-03-30 10:20:00 | 2902.01000 | 2906.95000 | 2902.00000 | 2905.09000 | 52.6660 | 152944.2100 | 2904.03993 2014-03-30 10:21:00 | 2905.06000 | 2909.62000 | 2902.20000 | 2903.00000 | 54.1771 | 157438.5800 | 2905.99995 2014-03-30 10:22:00 | 2904.82000 | 2905.69000 | 2900.00000 | 2900.98000 | 59.6550 | 173127.0600 | 2902.13990 2014-03-30 10:23:00 | 2900.98000 | 2912.41000 | 2900.98000 | 2901.45000 | 21.2160 | 61634.6200 | 2905.09997 2014-03-30 10:24:00 | 2902.18000 | 2903.03000 | 2897.00000 | 2897.13000 | 80.8379 | 234481.7600 | 2900.63994 2014-03-30 10:25:00 | 2897.13000 | 2899.95000 | 2896.73000 | 2899.80000 | 21.1830 | 61392.5300 | 2898.20002 2014-03-30 10:26:00 | 2896.84000 | 2900.05000 | 2895.00000 | 2897.72000 | 99.5301 | 288318.8600 | 2896.80000 2014-03-30 10:27:00 | 2897.29000 | 2904.96000 | 2895.74000 | 2903.26000 | 108.1149 | 313521.3900 | 2899.88981 2014-03-30 10:28:00 | 2903.20000 | 2904.00000 | 2896.20000 | 2899.03000 | 54.2581 | 157399.4000 | 2900.93996 2014-03-30 10:29:00 | 2899.29000 | 2901.90000 | 2896.14000 | 2897.18000 | 75.4680 | 218790.8600 | 2899.11995 2014-03-30 10:30:00 | 2899.52000 | 2899.52000 | 2895.93000 | 2899.30000 | 77.6339 | 224982.1800 | 2897.99010 2014-03-30 10:31:00 | 2898.82000 | 2903.00000 | 2896.60000 | 2900.00000 | 59.5569 | 172569.7400 | 2897.55994 2014-03-30 10:32:00 | 2897.55000 | 2902.00000 | 2895.00000 | 2900.84000 | 60.4850 | 175366.1000 | 2899.32990 2014-03-30 10:33:00 | 2899.25000 | 2900.84000 | 2895.83000 | 2895.86000 | 57.8489 | 167612.0200 | 2897.40998 2014-03-30 10:34:00 | 2895.95000 | 2904.00000 | 2895.00000 | 2902.26000 | 33.8830 | 98221.4600 | 2898.84004 2014-03-30 10:35:00 | 2903.44000 | 2903.44000 | 2892.19000 | 2892.20000 | 26.0920 | 75577.9900 | 2896.60002 2014-03-30 10:36:00 | 2891.10000 | 2893.97000 | 2891.10000 | 2892.01000 | 20.2350 | 58522.5800 | 2892.14996 2014-03-30 10:37:00 | 2893.23000 | 2893.34000 | 2889.00000 | 2889.26000 | 85.9569 | 248499.5400 | 2890.97991 2014-03-30 10:38:00 | 2889.77000 | 2890.00000 | 2888.15000 | 2888.58000 | 42.8459 | 123784.0400 | 2889.04994 2014-03-30 10:39:00 | 2889.03000 | 2891.00000 | 2888.69000 | 2889.02000 | 64.2270 | 185608.8800 | 2889.88993 2014-03-30 10:40:00 | 2890.00000 | 2892.00000 | 2888.85000 | 2891.06000 | 72.5880 | 209774.3300 | 2889.92995 2014-03-30 10:41:00 | 2890.94000 | 2892.00000 | 2888.23000 | 2888.23000 | 77.1149 | 222885.1200 | 2890.30013 2014-03-30 10:42:00 | 2888.23000 | 2889.74000 | 2887.66000 | 2887.66000 | 30.5020 | 88097.7000 | 2888.26002 2014-03-30 10:43:00 | 2887.52000 | 2887.52000 | 2881.00000 | 2881.00000 | 53.9221 | 155493.9900 | 2883.68004 2014-03-30 10:44:00 | 2883.82000 | 2883.82000 | 2880.66000 | 2880.91000 | 99.7878 | 287566.6100 | 2881.77993 2014-03-30 10:45:00 | 2880.54000 | 2880.54000 | 2879.42000 | 2879.42000 | 44.4410 | 127987.4300 | 2879.94002 2014-03-30 10:46:00 | 2879.77000 | 2880.00000 | 2874.10000 | 2875.56000 | 69.7661 | 200730.9800 | 2877.19991 2014-03-30 10:47:00 | 2875.63000 | 2875.63000 | 2871.30000 | 2872.07000 | 90.3931 | 259681.2700 | 2872.80010 2014-03-30 10:48:00 | 2872.07000 | 2886.10000 | 2872.07000 | 2877.37000 | 152.9369 | 439763.7800 | 2875.45983 2014-03-30 10:49:00 | 2886.07000 | 2886.07000 | 2873.42000 | 2875.00000 | 63.5889 | 183078.1800 | 2879.08998 2014-03-30 10:50:00 | 2873.70000 | 2884.30000 | 2873.70000 | 2880.45000 | 83.7041 | 240994.0200 | 2879.12012 2014-03-30 10:51:00 | 2880.45000 | 2884.87000 | 2880.40000 | 2882.07000 | 39.7551 | 114593.5900 | 2882.48993 2014-03-30 10:52:00 | 2882.47000 | 2884.52000 | 2881.70000 | 2882.17000 | 39.6010 | 114158.7300 | 2882.72001 2014-03-30 10:53:00 | 2882.85000 | 2885.20000 | 2878.46000 | 2885.00000 | 71.7511 | 206699.8200 | 2880.79003 2014-03-30 10:54:00 | 2881.68000 | 2884.68000 | 2881.26000 | 2882.98000 | 59.4470 | 171348.7600 | 2882.37994 2014-03-30 10:55:00 | 2882.92000 | 2884.00000 | 2882.00000 | 2882.44000 | 65.9160 | 190028.4500 | 2882.88991 2014-03-30 10:56:00 | 2883.76000 | 2883.76000 | 2880.91000 | 2880.91000 | 30.5900 | 88171.4500 | 2882.36000 2014-03-30 10:57:00 | 2881.00000 | 2884.00000 | 2881.00000 | 2882.93000 | 96.2738 | 277547.8800 | 2882.90013 2014-03-30 10:58:00 | 2882.49000 | 2883.00000 | 2878.26000 | 2878.57000 | 34.7630 | 100113.2500 | 2879.88004 2014-03-30 10:59:00 | 2880.76000 | 2880.96000 | 2877.57000 | 2879.79000 | 30.2630 | 87131.4000 | 2879.14003 2014-03-30 11:00:00 | 2878.87000 | 2881.00000 | 2878.25000 | 2879.02000 | 47.6980 | 137339.2100 | 2879.34997 2014-03-30 11:01:00 | 2880.31000 | 2880.90000 | 2874.24000 | 2877.00000 | 34.8660 | 100331.1200 | 2877.61995 2014-03-30 11:02:00 | 2877.00000 | 2877.00000 | 2874.28000 | 2876.45000 | 121.3761 | 349067.8500 | 2875.91983 2014-03-30 11:03:00 | 2877.00000 | 2885.00000 | 2876.45000 | 2877.47000 | 33.7710 | 97198.2400 | 2878.16001 2014-03-30 11:04:00 | 2878.06000 | 2881.20000 | 2876.55000 | 2878.00000 | 68.9909 | 198630.4500 | 2879.08002 2014-03-30 11:05:00 | 2878.13000 | 2881.98000 | 2878.13000 | 2881.98000 | 58.8331 | 169473.4400 | 2880.58006 2014-03-30 11:06:00 | 2881.98000 | 2888.88000 | 2881.60000 | 2885.60000 | 31.5500 | 90987.6700 | 2883.92000 2014-03-30 11:07:00 | 2886.42000 | 2890.04000 | 2885.62000 | 2890.04000 | 51.1490 | 147755.5300 | 2888.72998 2014-03-30 11:08:00 | 2890.04000 | 2892.96000 | 2889.79000 | 2891.39000 | 44.2350 | 127866.7000 | 2890.61992 2014-03-30 11:09:00 | 2891.00000 | 2893.60000 | 2889.00000 | 2889.00000 | 66.7080 | 192834.7300 | 2890.72995 2014-03-30 11:10:00 | 2889.29000 | 2890.27000 | 2886.05000 | 2888.74000 | 36.8811 | 106527.2600 | 2888.40001 2014-03-30 11:11:00 | 2890.41000 | 2893.36000 | 2888.71000 | 2891.00000 | 52.8829 | 152836.9600 | 2890.10005 2014-03-30 11:12:00 | 2891.60000 | 2894.24000 | 2891.35000 | 2891.84000 | 81.4269 | 235559.0200 | 2892.88991 2014-03-30 11:13:00 | 2891.15000 | 2897.10000 | 2891.15000 | 2895.00000 | 40.2860 | 116641.7100 | 2895.33994 2014-03-30 11:14:00 | 2892.99000 | 2897.39000 | 2888.27000 | 2897.39000 | 82.1599 | 237912.8800 | 2895.73000 2014-03-30 11:15:00 | 2893.00000 | 2899.00000 | 2893.00000 | 2897.87000 | 85.3381 | 247251.9000 | 2897.31995 2014-03-30 11:16:00 | 2898.31000 | 2899.00000 | 2891.12000 | 2894.72000 | 63.3940 | 183663.9000 | 2897.18009 2014-03-30 11:17:00 | 2895.79000 | 2898.99000 | 2893.93000 | 2895.00000 | 113.6000 | 328912.8400 | 2895.36000 2014-03-30 11:18:00 | 2896.21000 | 2898.99000 | 2892.63000 | 2893.17000 | 69.4530 | 201212.9600 | 2897.11007 2014-03-30 11:19:00 | 2894.61000 | 2898.73000 | 2892.86000 | 2898.71000 | 67.5260 | 195513.3500 | 2895.37991 2014-03-30 11:20:00 | 2898.97000 | 2899.00000 | 2893.99000 | 2894.69000 | 110.2190 | 319160.1700 | 2895.68996 2014-03-30 11:21:00 | 2896.98000 | 2899.00000 | 2893.91000 | 2894.33000 | 107.0490 | 310018.2000 | 2896.03996 2014-03-30 11:22:00 | 2893.01000 | 2893.01000 | 2883.10000 | 2889.65000 | 50.4310 | 145634.1700 | 2887.79002 2014-03-30 11:23:00 | 2889.49000 | 2890.88000 | 2888.28000 | 2888.59000 | 73.4649 | 212300.3300 | 2889.81987 2014-03-30 11:24:00 | 2887.36000 | 2890.00000 | 2885.00000 | 2888.85000 | 58.8229 | 169839.9700 | 2887.31006 2014-03-30 11:25:00 | 2888.49000 | 2894.77000 | 2886.39000 | 2890.88000 | 75.3210 | 217565.5100 | 2888.51003 2014-03-30 11:26:00 | 2890.58000 | 2895.00000 | 2888.65000 | 2894.63000 | 95.2441 | 275461.1500 | 2892.16013 2014-03-30 11:27:00 | 2894.99000 | 2898.00000 | 2893.42000 | 2895.00000 | 49.5310 | 143403.0500 | 2895.22002 2014-03-30 11:28:00 | 2895.12000 | 2899.90000 | 2895.12000 | 2899.90000 | 36.5980 | 106060.5600 | 2897.98997 2014-03-30 11:29:00 | 2899.90000 | 2910.00000 | 2898.20000 | 2907.02000 | 57.2459 | 166262.7200 | 2904.35992 2014-03-30 11:30:00 | 2907.04000 | 2910.00000 | 2901.33000 | 2907.62000 | 57.0490 | 165796.9400 | 2906.21998 2014-03-30 11:31:00 | 2907.62000 | 2918.99000 | 2907.62000 | 2916.07000 | 49.7311 | 144792.0500 | 2911.50002 2014-03-30 11:32:00 | 2918.75000 | 2918.98000 | 2912.64000 | 2915.55000 | 99.2500 | 289432.8400 | 2916.20000 2014-03-30 11:33:00 | 2910.63000 | 2917.89000 | 2910.63000 | 2916.77000 | 119.0011 | 346946.4900 | 2915.49004 2014-03-30 11:34:00 | 2917.09000 | 2919.99000 | 2915.00000 | 2919.48000 | 70.0330 | 204387.0800 | 2918.44007 2014-03-30 11:35:00 | 2919.07000 | 2919.47000 | 2910.00000 | 2915.24000 | 61.6209 | 179545.5400 | 2913.71002 2014-03-30 11:36:00 | 2915.89000 | 2918.96000 | 2906.74000 | 2908.58000 | 111.4088 | 324172.9100 | 2909.75995 2014-03-30 11:37:00 | 2908.31000 | 2910.49000 | 2907.49000 | 2910.46000 | 46.2200 | 134446.5200 | 2908.84000 2014-03-30 11:38:00 | 2908.00000 | 2910.49000 | 2907.40000 | 2907.40000 | 47.4140 | 137942.4400 | 2909.32006 2014-03-30 11:39:00 | 2907.00000 | 2911.98000 | 2906.84000 | 2911.16000 | 55.6590 | 161878.7100 | 2908.39998 2014-03-30 11:40:00 | 2910.04000 | 2911.77000 | 2907.34000 | 2910.92000 | 51.1229 | 148743.7300 | 2909.53005 2014-03-30 11:41:00 | 2908.38000 | 2910.50000 | 2906.79000 | 2908.21000 | 44.7030 | 130011.0300 | 2908.33005 2014-03-30 11:42:00 | 2907.43000 | 2907.43000 | 2901.00000 | 2901.33000 | 37.9680 | 110223.7400 | 2903.06997 2014-03-30 11:43:00 | 2901.16000 | 2904.00000 | 2891.13000 | 2903.00000 | 111.1750 | 322470.8000 | 2900.56981 2014-03-30 11:44:00 | 2903.79000 | 2904.04000 | 2900.00000 | 2903.30000 | 55.3510 | 160591.0900 | 2901.32002 2014-03-30 11:45:00 | 2903.32000 | 2909.98000 | 2901.00000 | 2905.66000 | 77.1810 | 224186.7400 | 2904.69003 2014-03-30 11:46:00 | 2909.38000 | 2910.00000 | 2905.65000 | 2908.36000 | 39.9959 | 116314.2100 | 2908.14994 2014-03-30 11:47:00 | 2908.50000 | 2909.94000 | 2903.50000 | 2907.61000 | 93.9681 | 273245.2700 | 2907.84994 2014-03-30 11:48:00 | 2907.68000 | 2907.77000 | 2901.89000 | 2906.73000 | 84.3341 | 245026.9000 | 2905.43012 2014-03-30 11:49:00 | 2906.73000 | 2906.73000 | 2897.59000 | 2900.20000 | 64.1490 | 186059.1500 | 2900.41998 2014-03-30 11:50:00 | 2902.50000 | 2902.50000 | 2897.00000 | 2897.84000 | 54.8939 | 159088.5900 | 2898.11007 2014-03-30 11:51:00 | 2898.70000 | 2899.80000 | 2897.00000 | 2897.73000 | 27.1150 | 78586.5300 | 2898.26995 2014-03-30 11:52:00 | 2897.41000 | 2898.36000 | 2893.03000 | 2893.09000 | 78.4769 | 227247.8800 | 2895.72992 2014-03-30 11:53:00 | 2893.19000 | 2895.72000 | 2891.51000 | 2895.23000 | 42.7500 | 123667.7400 | 2892.81000 2014-03-30 11:54:00 | 2895.72000 | 2895.72000 | 2892.25000 | 2893.00000 | 49.7500 | 143953.1800 | 2893.53000 2014-03-30 11:55:00 | 2894.24000 | 2894.24000 | 2893.19000 | 2893.88000 | 43.8660 | 126928.9000 | 2893.55994 2014-03-30 11:56:00 | 2894.00000 | 2895.72000 | 2894.00000 | 2895.00000 | 19.8060 | 57331.6100 | 2894.65997 2014-03-30 11:57:00 | 2894.82000 | 2895.72000 | 2892.50000 | 2895.72000 | 25.8720 | 74880.3000 | 2894.26002 2014-03-30 11:58:00 | 2895.30000 | 2895.30000 | 2889.67000 | 2889.98000 | 36.0720 | 104291.7000 | 2891.21002 2014-03-30 11:59:00 | 2894.00000 | 2896.90000 | 2882.00000 | 2889.61000 | 40.2670 | 116333.8500 | 2889.05996 2014-03-30 12:00:00 | 2889.98000 | 2892.67000 | 2887.99000 | 2892.67000 | 36.1650 | 104515.8600 | 2889.96994 2014-03-30 12:01:00 | 2891.33000 | 2893.67000 | 2891.29000 | 2891.73000 | 22.2480 | 64348.3800 | 2892.31998 2014-03-30 12:02:00 | 2892.37000 | 2893.98000 | 2891.07000 | 2891.87000 | 60.3151 | 174477.1100 | 2892.75990 2014-03-30 12:03:00 | 2893.36000 | 2896.84000 | 2890.92000 | 2894.00000 | 23.0670 | 66754.0400 | 2893.91998 2014-03-30 12:04:00 | 2894.00000 | 2896.00000 | 2891.00000 | 2893.83000 | 33.6390 | 97372.1400 | 2894.61999 2014-03-30 12:05:00 | 2893.85000 | 2896.62000 | 2891.14000 | 2895.64000 | 24.9460 | 72199.0800 | 2894.20997 2014-03-30 12:06:00 | 2894.52000 | 2896.90000 | 2892.31000 | 2894.60000 | 80.1631 | 232068.0600 | 2894.95008 2014-03-30 12:07:00 | 2892.02000 | 2895.95000 | 2892.00000 | 2894.93000 | 63.4851 | 183690.8600 | 2893.44989 2014-03-30 12:08:00 | 2894.93000 | 2903.92000 | 2894.72000 | 2901.42000 | 140.0349 | 406130.6500 | 2900.20975 2014-03-30 12:09:00 | 2902.24000 | 2903.93000 | 2897.75000 | 2902.89000 | 114.5592 | 332291.4400 | 2900.60997 2014-03-30 12:10:00 | 2898.37000 | 2902.41000 | 2896.95000 | 2899.00000 | 122.8490 | 356216.6600 | 2899.62996 2014-03-30 12:11:00 | 2898.00000 | 2898.96000 | 2898.00000 | 2898.93000 | 7.6380 | 22135.7100 | 2898.09999 2014-03-30 12:12:00 | 2898.24000 | 2898.31000 | 2898.15000 | 2898.24000 | 8.1100 | 23504.6800 | 2898.23000 2014-03-30 12:13:00 | 2898.17000 | 2898.18000 | 2893.10000 | 2894.79000 | 59.5190 | 172373.0200 | 2896.09998 2014-03-30 12:14:00 | 2892.63000 | 2894.50000 | 2890.44000 | 2891.47000 | 70.4571 | 203797.7800 | 2892.50993 2014-03-30 12:15:00 | 2891.47000 | 2893.15000 | 2888.00000 | 2889.47000 | 187.1691 | 540978.4600 | 2890.31994 2014-03-30 12:16:00 | 2888.45000 | 2891.41000 | 2881.38000 | 2884.63000 | 86.9479 | 251000.4600 | 2886.78994 2014-03-30 12:17:00 | 2884.61000 | 2889.95000 | 2884.52000 | 2888.81000 | 99.7938 | 288249.5400 | 2888.45013 2014-03-30 12:18:00 | 2888.67000 | 2889.62000 | 2881.36000 | 2883.00000 | 106.8682 | 308338.2000 | 2885.21993 2014-03-30 12:19:00 | 2883.42000 | 2888.43000 | 2883.00000 | 2886.65000 | 124.8110 | 360144.5600 | 2885.52004 2014-03-30 12:20:00 | 2883.60000 | 2889.58000 | 2883.55000 | 2886.04000 | 58.7091 | 169383.3700 | 2885.12998 2014-03-30 12:21:00 | 2887.47000 | 2889.60000 | 2883.04000 | 2885.56000 | 58.8231 | 169883.3800 | 2888.04006 2014-03-30 12:22:00 | 2882.52000 | 2893.44000 | 2881.00000 | 2893.05000 | 65.8230 | 189926.9100 | 2885.42007 2014-03-30 12:23:00 | 2888.00000 | 2893.40000 | 2886.36000 | 2890.85000 | 14.1440 | 40845.4800 | 2887.83002 2014-03-30 12:24:00 | 2891.68000 | 2893.40000 | 2887.61000 | 2889.76000 | 125.1239 | 361710.5600 | 2890.82017 2014-03-30 12:25:00 | 2890.40000 | 2892.49000 | 2890.40000 | 2892.49000 | 82.1281 | 237464.2800 | 2891.38995 2014-03-30 12:26:00 | 2893.43000 | 2897.17000 | 2889.83000 | 2892.98000 | 81.3899 | 235579.0500 | 2894.45000 2014-03-30 12:27:00 | 2893.44000 | 2893.44000 | 2891.07000 | 2892.75000 | 65.8120 | 190355.8400 | 2892.42004 2014-03-30 12:28:00 | 2893.10000 | 2893.10000 | 2888.01000 | 2888.03000 | 37.3740 | 108045.5400 | 2890.93005 2014-03-30 12:29:00 | 2887.87000 | 2895.00000 | 2885.00000 | 2889.37000 | 88.5211 | 255634.7800 | 2887.84003 2014-03-30 12:30:00 | 2889.82000 | 2893.70000 | 2888.77000 | 2889.57000 | 81.3369 | 235136.9700 | 2890.89991 2014-03-30 12:31:00 | 2892.00000 | 2892.00000 | 2887.31000 | 2890.27000 | 82.8259 | 239321.2500 | 2889.44988 2014-03-30 12:32:00 | 2889.67000 | 2895.00000 | 2887.67000 | 2894.98000 | 122.5980 | 354576.7900 | 2892.18992 2014-03-30 12:33:00 | 2893.83000 | 2895.00000 | 2888.17000 | 2889.06000 | 22.1810 | 64191.7400 | 2894.00001 2014-03-30 12:34:00 | 2893.56000 | 2897.42000 | 2889.11000 | 2891.12000 | 82.0260 | 237226.6900 | 2892.08989 2014-03-30 12:35:00 | 2893.09000 | 2896.95000 | 2891.72000 | 2894.54000 | 139.3538 | 403331.8100 | 2894.30018 2014-03-30 12:36:00 | 2893.10000 | 2897.99000 | 2890.00000 | 2895.86000 | 72.2310 | 209061.0100 | 2894.34002 2014-03-30 12:37:00 | 2896.01000 | 2897.99000 | 2890.00000 | 2891.19000 | 63.2011 | 182832.4800 | 2892.87002 2014-03-30 12:38:00 | 2891.37000 | 2895.99000 | 2891.00000 | 2891.00000 | 120.5999 | 348750.7200 | 2891.79999 2014-03-30 12:39:00 | 2890.05000 | 2894.48000 | 2890.05000 | 2890.74000 | 37.6719 | 108937.8200 | 2891.75003 2014-03-30 12:40:00 | 2890.21000 | 2893.00000 | 2882.59000 | 2887.88000 | 82.3649 | 237639.1100 | 2885.19985 2014-03-30 12:41:00 | 2886.22000 | 2888.41000 | 2883.42000 | 2886.32000 | 100.7680 | 290751.8700 | 2885.35993 2014-03-30 12:42:00 | 2887.57000 | 2888.23000 | 2882.59000 | 2884.39000 | 88.3630 | 255025.3700 | 2886.11009 2014-03-30 12:43:00 | 2884.82000 | 2887.94000 | 2884.82000 | 2886.73000 | 65.5240 | 189122.0500 | 2886.30009 2014-03-30 12:44:00 | 2887.51000 | 2887.89000 | 2881.26000 | 2885.16000 | 79.4040 | 229187.6000 | 2886.35011 2014-03-30 12:45:00 | 2882.47000 | 2885.23000 | 2881.26000 | 2883.82000 | 101.1271 | 291558.5700 | 2883.08990 2014-03-30 12:46:00 | 2882.71000 | 2883.84000 | 2880.00000 | 2882.57000 | 77.0141 | 221952.9700 | 2881.98011 2014-03-30 12:47:00 | 2882.57000 | 2887.78000 | 2880.00000 | 2881.56000 | 119.3862 | 344207.0200 | 2883.13984 2014-03-30 12:48:00 | 2882.05000 | 2882.77000 | 2880.00000 | 2880.00000 | 160.0318 | 461155.7400 | 2881.65010 2014-03-30 12:49:00 | 2880.14000 | 2880.25000 | 2869.58000 | 2869.58000 | 111.3551 | 320285.0500 | 2876.24981 2014-03-30 12:50:00 | 2869.58000 | 2875.71000 | 2866.00000 | 2866.84000 | 138.6531 | 397569.7200 | 2867.37015 2014-03-30 12:51:00 | 2868.67000 | 2869.80000 | 2866.00000 | 2867.83000 | 100.2542 | 287523.9200 | 2867.95015 2014-03-30 12:52:00 | 2867.15000 | 2868.18000 | 2860.00000 | 2860.00000 | 61.3379 | 175699.9500 | 2864.45995 2014-03-30 12:53:00 | 2860.00000 | 2864.31000 | 2855.10000 | 2855.10000 | 72.7521 | 208017.2300 | 2859.26005 2014-03-30 12:54:00 | 2857.97000 | 2858.14000 | 2850.00000 | 2850.24000 | 130.5060 | 372317.9000 | 2852.87982 2014-03-30 12:55:00 | 2851.02000 | 2858.57000 | 2850.00000 | 2858.57000 | 120.6051 | 343994.5900 | 2852.23979 2014-03-30 12:56:00 | 2858.56000 | 2866.57000 | 2853.62000 | 2858.41000 | 99.4399 | 284266.7500 | 2858.68000 2014-03-30 12:57:00 | 2858.54000 | 2864.40000 | 2858.00000 | 2858.42000 | 100.9591 | 288819.6600 | 2860.75997 2014-03-30 12:58:00 | 2858.42000 | 2862.76000 | 2858.42000 | 2862.76000 | 121.9638 | 348911.6600 | 2860.78016 2014-03-30 12:59:00 | 2863.00000 | 2863.72000 | 2859.85000 | 2861.96000 | 107.1018 | 306440.8400 | 2861.21007 2014-03-30 13:00:00 | 2864.25000 | 2865.11000 | 2860.11000 | 2861.33000 | 122.0469 | 349349.3400 | 2862.41987 2014-03-30 13:01:00 | 2860.32000 | 2860.32000 | 2851.01000 | 2851.11000 | 116.2868 | 331909.2900 | 2854.22987 2014-03-30 13:02:00 | 2851.12000 | 2858.00000 | 2851.12000 | 2857.55000 | 100.5330 | 286909.2200 | 2853.88011 2014-03-30 13:03:00 | 2857.20000 | 2865.00000 | 2854.13000 | 2865.00000 | 79.7271 | 227957.4100 | 2859.21992 2014-03-30 13:04:00 | 2865.00000 | 2866.55000 | 2860.00000 | 2860.00000 | 72.5481 | 207747.1600 | 2863.57995 2014-03-30 13:05:00 | 2860.24000 | 2864.93000 | 2860.00000 | 2864.87000 | 20.5500 | 58834.1500 | 2862.98000 2014-03-30 13:06:00 | 2864.93000 | 2864.99000 | 2863.90000 | 2864.99000 | 41.3470 | 118449.9400 | 2864.77996 2014-03-30 13:07:00 | 2864.99000 | 2865.50000 | 2863.90000 | 2865.50000 | 54.0851 | 154924.4800 | 2864.45991 2014-03-30 13:08:00 | 2865.50000 | 2868.00000 | 2864.00000 | 2865.20000 | 63.8430 | 182994.3600 | 2866.32007 2014-03-30 13:09:00 | 2866.00000 | 2866.50000 | 2865.14000 | 2865.90000 | 20.0050 | 57325.1500 | 2865.53997 2014-03-30 13:10:00 | 2866.00000 | 2866.00000 | 2856.75000 | 2859.02000 | 69.2269 | 198022.9100 | 2860.48993 2014-03-30 13:11:00 | 2856.63000 | 2863.07000 | 2856.62000 | 2858.30000 | 133.3910 | 381567.7200 | 2860.52005 2014-03-30 13:12:00 | 2858.00000 | 2860.00000 | 2856.02000 | 2859.24000 | 84.5470 | 241648.8400 | 2858.15991 2014-03-30 13:13:00 | 2859.43000 | 2859.43000 | 2855.00000 | 2856.00000 | 22.0980 | 63142.8200 | 2857.39998 2014-03-30 13:14:00 | 2856.02000 | 2857.00000 | 2854.01000 | 2854.01000 | 29.2550 | 83528.1900 | 2855.17995 2014-03-30 13:15:00 | 2854.01000 | 2854.01000 | 2852.00000 | 2853.05000 | 46.7249 | 133277.7100 | 2852.38992 2014-03-30 13:16:00 | 2855.07000 | 2855.07000 | 2848.00000 | 2848.98000 | 101.2899 | 288829.2000 | 2851.51000 2014-03-30 13:17:00 | 2848.00000 | 2850.00000 | 2845.01000 | 2850.00000 | 79.3930 | 226032.6600 | 2847.01008 2014-03-30 13:18:00 | 2848.26000 | 2853.54000 | 2846.16000 | 2846.74000 | 117.7910 | 335591.2200 | 2849.04004 2014-03-30 13:19:00 | 2846.71000 | 2848.69000 | 2842.18000 | 2843.00000 | 148.0150 | 421064.1200 | 2844.74026 2014-03-30 13:20:00 | 2843.02000 | 2848.69000 | 2843.00000 | 2846.00000 | 161.7038 | 460110.4900 | 2845.39022 2014-03-30 13:21:00 | 2846.02000 | 2848.98000 | 2843.00000 | 2845.77000 | 74.7201 | 212743.7500 | 2847.21000 2014-03-30 13:22:00 | 2845.77000 | 2845.77000 | 2841.00000 | 2841.00000 | 89.3050 | 253931.7200 | 2843.41984 2014-03-30 13:23:00 | 2841.00000 | 2841.00000 | 2831.00000 | 2834.12000 | 60.4039 | 171375.6400 | 2837.16008 2014-03-30 13:24:00 | 2834.09000 | 2840.00000 | 2832.00000 | 2840.00000 | 87.5860 | 248140.7300 | 2833.10988 2014-03-30 13:25:00 | 2836.96000 | 2844.70000 | 2836.67000 | 2843.92000 | 159.1092 | 452105.4800 | 2841.47995 2014-03-30 13:26:00 | 2844.00000 | 2848.09000 | 2835.40000 | 2835.60000 | 103.5309 | 294446.1200 | 2844.04003 2014-03-30 13:27:00 | 2838.98000 | 2840.46000 | 2832.00000 | 2835.00000 | 81.8881 | 232147.8100 | 2834.93994 2014-03-30 13:28:00 | 2831.99000 | 2843.00000 | 2831.99000 | 2838.76000 | 121.8681 | 345737.4500 | 2836.97992 2014-03-30 13:29:00 | 2838.79000 | 2841.21000 | 2833.94000 | 2837.58000 | 58.9629 | 167288.3700 | 2837.18006 2014-03-30 13:30:00 | 2835.23000 | 2838.00000 | 2834.00000 | 2835.96000 | 58.4511 | 165759.6000 | 2835.87002 2014-03-30 13:31:00 | 2836.19000 | 2837.67000 | 2830.00000 | 2833.96000 | 75.5060 | 213878.3200 | 2832.59989 2014-03-30 13:32:00 | 2833.98000 | 2834.00000 | 2830.00000 | 2833.47000 | 99.9539 | 283157.5400 | 2832.88014 2014-03-30 13:33:00 | 2833.60000 | 2842.87000 | 2832.23000 | 2841.08000 | 125.2621 | 354990.2000 | 2833.98009 2014-03-30 13:34:00 | 2837.01000 | 2840.92000 | 2833.00000 | 2835.95000 | 111.6631 | 316684.3200 | 2836.07012 2014-03-30 13:35:00 | 2837.21000 | 2842.88000 | 2835.00000 | 2840.00000 | 150.6380 | 427509.0400 | 2837.98989 2014-03-30 13:36:00 | 2842.70000 | 2848.00000 | 2840.00000 | 2842.09000 | 111.2031 | 316408.5000 | 2845.32012 2014-03-30 13:37:00 | 2842.31000 | 2846.16000 | 2842.31000 | 2844.00000 | 71.8071 | 204264.6300 | 2844.62993 2014-03-30 13:38:00 | 2844.38000 | 2845.00000 | 2842.00000 | 2843.86000 | 88.4329 | 251495.9900 | 2843.92009 2014-03-30 13:39:00 | 2843.86000 | 2843.86000 | 2835.20000 | 2837.78000 | 45.7681 | 129915.8400 | 2838.56997 2014-03-30 13:40:00 | 2837.78000 | 2838.00000 | 2835.20000 | 2835.20000 | 44.8760 | 127292.6200 | 2836.53994 2014-03-30 13:41:00 | 2834.04000 | 2838.41000 | 2833.82000 | 2837.27000 | 99.4631 | 282017.5800 | 2835.40011 2014-03-30 13:42:00 | 2837.27000 | 2839.00000 | 2834.90000 | 2838.74000 | 74.3251 | 210888.6200 | 2837.37987 2014-03-30 13:43:00 | 2840.00000 | 2840.00000 | 2836.00000 | 2836.17000 | 148.9717 | 422887.6000 | 2838.71009 2014-03-30 13:44:00 | 2836.15000 | 2839.80000 | 2836.02000 | 2839.12000 | 122.0762 | 346488.9100 | 2838.29984 2014-03-30 13:45:00 | 2839.19000 | 2842.96000 | 2838.52000 | 2840.98000 | 85.1589 | 241878.4600 | 2840.31997 2014-03-30 13:46:00 | 2842.02000 | 2847.96000 | 2842.00000 | 2847.96000 | 39.8010 | 113169.0400 | 2843.37001 2014-03-30 13:47:00 | 2847.96000 | 2855.00000 | 2847.96000 | 2852.05000 | 91.8649 | 261760.7800 | 2849.40984 2014-03-30 13:48:00 | 2852.00000 | 2860.09000 | 2850.00000 | 2860.09000 | 106.1500 | 303121.8400 | 2855.60000 2014-03-30 13:49:00 | 2862.55000 | 2875.00000 | 2852.00000 | 2852.90000 | 179.5163 | 513351.9000 | 2859.63977 2014-03-30 13:50:00 | 2852.07000 | 2855.55000 | 2849.41000 | 2853.69000 | 118.9628 | 339167.7800 | 2851.04012 2014-03-30 13:51:00 | 2853.78000 | 2859.00000 | 2853.00000 | 2857.40000 | 102.4438 | 292436.1800 | 2854.60014 2014-03-30 13:52:00 | 2855.63000 | 2860.00000 | 2855.15000 | 2856.00000 | 73.2079 | 209190.1500 | 2857.47995 2014-03-30 13:53:00 | 2853.00000 | 2855.91000 | 2850.00000 | 2850.09000 | 161.6741 | 461138.2400 | 2852.27023 2014-03-30 13:54:00 | 2852.00000 | 2853.00000 | 2847.27000 | 2848.98000 | 52.9081 | 150790.6200 | 2850.04996 2014-03-30 13:55:00 | 2847.98000 | 2849.00000 | 2845.31000 | 2846.97000 | 108.0811 | 307713.3700 | 2847.06004 2014-03-30 13:56:00 | 2846.97000 | 2859.00000 | 2845.29000 | 2847.10000 | 255.0851 | 726362.2600 | 2847.52956 2014-03-30 13:57:00 | 2847.10000 | 2855.08000 | 2847.06000 | 2850.89000 | 139.0450 | 396128.1800 | 2848.92025 2014-03-30 13:58:00 | 2850.90000 | 2851.57000 | 2848.25000 | 2849.77000 | 16.3400 | 46565.7900 | 2849.80000 2014-03-30 13:59:00 | 2849.75000 | 2855.63000 | 2849.09000 | 2852.46000 | 106.6929 | 304339.2900 | 2852.48011 2014-03-30 14:00:00 | 2852.04000 | 2853.69000 | 2850.10000 | 2852.94000 | 86.2919 | 246061.2200 | 2851.50006 2014-03-30 14:01:00 | 2850.16000 | 2853.95000 | 2849.00000 | 2850.60000 | 69.3430 | 197676.6600 | 2850.71007 2014-03-30 14:02:00 | 2853.00000 | 2860.06000 | 2852.79000 | 2854.02000 | 121.9168 | 348177.3400 | 2855.85986 2014-03-30 14:03:00 | 2855.00000 | 2862.22000 | 2853.21000 | 2857.16000 | 58.5880 | 167336.0800 | 2856.14996 2014-03-30 14:04:00 | 2857.36000 | 2862.20000 | 2856.00000 | 2862.02000 | 78.1459 | 223504.2600 | 2860.08989 2014-03-30 14:05:00 | 2862.07000 | 2863.00000 | 2850.10000 | 2850.15000 | 186.2287 | 532286.2800 | 2858.23991 2014-03-30 14:06:00 | 2850.64000 | 2859.00000 | 2850.54000 | 2853.93000 | 88.1030 | 251393.8600 | 2853.41009 2014-03-30 14:07:00 | 2852.03000 | 2855.08000 | 2850.00000 | 2852.33000 | 81.1151 | 231409.9700 | 2852.86014 2014-03-30 14:08:00 | 2850.16000 | 2853.16000 | 2848.69000 | 2851.28000 | 113.9331 | 324655.7800 | 2849.53012 2014-03-30 14:09:00 | 2851.00000 | 2852.96000 | 2850.00000 | 2850.00000 | 102.9150 | 293403.3600 | 2850.92982 2014-03-30 14:10:00 | 2850.00000 | 2850.00000 | 2848.00000 | 2848.18000 | 80.7861 | 230174.1200 | 2849.17989 2014-03-30 14:11:00 | 2847.10000 | 2847.10000 | 2845.01000 | 2845.01000 | 59.8391 | 170284.5900 | 2845.70998 2014-03-30 14:12:00 | 2845.00000 | 2847.38000 | 2844.92000 | 2846.08000 | 59.1151 | 168243.3400 | 2846.02990 2014-03-30 14:13:00 | 2845.73000 | 2851.00000 | 2845.60000 | 2847.00000 | 114.2150 | 325367.6100 | 2848.72980 2014-03-30 14:14:00 | 2845.60000 | 2845.95000 | 2844.36000 | 2844.36000 | 14.9750 | 42604.6100 | 2845.04997 2014-03-30 14:15:00 | 2844.19000 | 2844.19000 | 2843.68000 | 2843.68000 | 18.6210 | 52958.0300 | 2843.99001 2014-03-30 14:16:00 | 2843.68000 | 2844.24000 | 2840.02000 | 2842.89000 | 100.3800 | 285288.9300 | 2842.09000 2014-03-30 14:17:00 | 2842.89000 | 2847.00000 | 2842.46000 | 2847.00000 | 88.6131 | 252060.0400 | 2844.50010 2014-03-30 14:18:00 | 2844.19000 | 2844.89000 | 2840.01000 | 2840.56000 | 60.0849 | 170788.9400 | 2842.45989 2014-03-30 14:19:00 | 2840.14000 | 2846.04000 | 2838.98000 | 2843.01000 | 85.1181 | 241899.7100 | 2841.92994 2014-03-30 14:20:00 | 2842.83000 | 2843.04000 | 2837.52000 | 2837.55000 | 86.3741 | 245245.3100 | 2839.34012 2014-03-30 14:21:00 | 2837.55000 | 2841.99000 | 2835.03000 | 2841.99000 | 62.3710 | 177001.3300 | 2837.88002 2014-03-30 14:22:00 | 2836.00000 | 2838.88000 | 2829.98000 | 2835.92000 | 167.8118 | 475575.3500 | 2833.98011 2014-03-30 14:23:00 | 2836.10000 | 2836.98000 | 2830.00000 | 2833.33000 | 41.9150 | 118797.5600 | 2834.24993 2014-03-30 14:24:00 | 2833.60000 | 2834.00000 | 2821.09000 | 2825.00000 | 46.3640 | 131142.1000 | 2828.53007 2014-03-30 14:25:00 | 2826.38000 | 2834.00000 | 2825.02000 | 2830.02000 | 97.3901 | 275433.8200 | 2828.15000 2014-03-30 14:26:00 | 2830.02000 | 2832.16000 | 2828.50000 | 2828.50000 | 94.6480 | 267869.8300 | 2830.16993 2014-03-30 14:27:00 | 2829.84000 | 2831.16000 | 2828.50000 | 2828.94000 | 40.0890 | 113415.8300 | 2829.09999 2014-03-30 14:28:00 | 2828.50000 | 2829.84000 | 2828.50000 | 2828.54000 | 23.3920 | 66179.6200 | 2829.16002 2014-03-30 14:29:00 | 2828.50000 | 2833.50000 | 2828.00000 | 2830.05000 | 56.4829 | 159779.9900 | 2828.82006 2014-03-30 14:30:00 | 2830.05000 | 2830.60000 | 2828.27000 | 2829.91000 | 39.8900 | 112872.8100 | 2829.60000 2014-03-30 14:31:00 | 2828.94000 | 2833.11000 | 2828.67000 | 2830.00000 | 174.0050 | 492498.4900 | 2830.36969 2014-03-30 14:32:00 | 2829.98000 | 2832.46000 | 2825.75000 | 2826.74000 | 97.4581 | 275820.1600 | 2830.13994 2014-03-30 14:33:00 | 2825.80000 | 2827.70000 | 2814.98000 | 2819.63000 | 108.7559 | 306651.3800 | 2819.62984 2014-03-30 14:34:00 | 2816.02000 | 2822.00000 | 2816.02000 | 2820.17000 | 83.1750 | 234608.4500 | 2820.65985 2014-03-30 14:35:00 | 2820.17000 | 2822.00000 | 2817.78000 | 2817.78000 | 38.3391 | 108138.7800 | 2820.58999 2014-03-30 14:36:00 | 2815.02000 | 2821.11000 | 2810.00000 | 2814.58000 | 104.9189 | 295143.2200 | 2813.05996 2014-03-30 14:37:00 | 2812.15000 | 2815.00000 | 2810.01000 | 2810.92000 | 77.7781 | 218772.6000 | 2812.77995 2014-03-30 14:38:00 | 2810.76000 | 2812.00000 | 2803.00000 | 2804.00000 | 130.0181 | 365275.5600 | 2809.41991 2014-03-30 14:39:00 | 2802.00000 | 2807.23000 | 2800.10000 | 2804.91000 | 113.3822 | 317764.9200 | 2802.60009 2014-03-30 14:40:00 | 2803.93000 | 2810.00000 | 2800.00000 | 2806.97000 | 137.6552 | 385981.0900 | 2803.96977 2014-03-30 14:41:00 | 2807.18000 | 2810.00000 | 2800.00000 | 2810.00000 | 212.3890 | 595201.0700 | 2802.40992 2014-03-30 14:42:00 | 2806.44000 | 2810.00000 | 2800.00000 | 2807.00000 | 116.6171 | 327270.6600 | 2806.36988 2014-03-30 14:43:00 | 2807.00000 | 2807.98000 | 2803.64000 | 2806.97000 | 25.7580 | 72288.5100 | 2806.44998 2014-03-30 14:44:00 | 2806.26000 | 2810.02000 | 2806.00000 | 2808.00000 | 150.5709 | 422781.9900 | 2807.86005 2014-03-30 14:45:00 | 2808.00000 | 2808.00000 | 2803.00000 | 2804.97000 | 55.0321 | 154379.8400 | 2805.27004 2014-03-30 14:46:00 | 2803.22000 | 2805.98000 | 2801.01000 | 2804.00000 | 51.2350 | 143604.0600 | 2802.84991 2014-03-30 14:47:00 | 2804.01000 | 2805.44000 | 2802.10000 | 2802.87000 | 86.1890 | 241632.5300 | 2803.51997 2014-03-30 14:48:00 | 2802.76000 | 2805.00000 | 2802.66000 | 2804.04000 | 42.8901 | 120288.2100 | 2804.57000 2014-03-30 14:49:00 | 2804.04000 | 2804.10000 | 2799.99000 | 2800.08000 | 64.4960 | 180677.8200 | 2801.37991 2014-03-30 14:50:00 | 2800.02000 | 2800.02000 | 2781.00000 | 2788.19000 | 197.2248 | 549837.0100 | 2787.86963 2014-03-30 14:51:00 | 2788.19000 | 2788.21000 | 2780.50000 | 2787.71000 | 72.4949 | 201978.1400 | 2786.09987 2014-03-30 14:52:00 | 2788.21000 | 2788.21000 | 2785.71000 | 2787.98000 | 154.4608 | 430610.3500 | 2787.83004 2014-03-30 14:53:00 | 2787.98000 | 2804.98000 | 2787.83000 | 2801.00000 | 158.5088 | 443165.3600 | 2795.83993 2014-03-30 14:54:00 | 2800.00000 | 2810.00000 | 2791.00000 | 2803.50000 | 70.0841 | 196399.5000 | 2802.34010 2014-03-30 14:55:00 | 2803.07000 | 2814.87000 | 2803.00000 | 2812.96000 | 76.4381 | 214674.7600 | 2808.47995 2014-03-30 14:56:00 | 2814.65000 | 2819.98000 | 2800.10000 | 2807.86000 | 294.4425 | 827913.4800 | 2811.80026 2014-03-30 14:57:00 | 2808.84000 | 2808.84000 | 2800.10000 | 2804.88000 | 63.1150 | 176903.2000 | 2802.86989 2014-03-30 14:58:00 | 2804.94000 | 2809.00000 | 2803.92000 | 2809.00000 | 53.7400 | 150762.2500 | 2805.40000 2014-03-30 14:59:00 | 2809.00000 | 2818.80000 | 2803.12000 | 2812.95000 | 103.3471 | 290559.2400 | 2811.48989 2014-03-30 15:00:00 | 2812.93000 | 2815.50000 | 2808.00000 | 2814.45000 | 104.4619 | 293933.8300 | 2813.79007 2014-03-30 15:01:00 | 2814.45000 | 2819.99000 | 2811.56000 | 2815.04000 | 115.4519 | 324955.5900 | 2814.64008 2014-03-30 15:02:00 | 2816.64000 | 2822.00000 | 2816.51000 | 2822.00000 | 52.7340 | 148662.5200 | 2819.10008 2014-03-30 15:03:00 | 2822.05000 | 2827.30000 | 2820.30000 | 2824.98000 | 57.9860 | 163757.5800 | 2824.08992 2014-03-30 15:04:00 | 2824.65000 | 2833.50000 | 2820.01000 | 2829.35000 | 130.8298 | 369905.6600 | 2827.37999 2014-03-30 15:05:00 | 2827.16000 | 2829.95000 | 2819.00000 | 2820.00000 | 83.8740 | 236746.8800 | 2822.65012 2014-03-30 15:06:00 | 2820.00000 | 2821.00000 | 2810.01000 | 2810.01000 | 95.9810 | 270434.1200 | 2817.58003 2014-03-30 15:07:00 | 2815.01000 | 2816.04000 | 2810.01000 | 2812.49000 | 23.3180 | 65549.8000 | 2811.11998 2014-03-30 15:08:00 | 2810.97000 | 2810.98000 | 2805.00000 | 2807.84000 | 52.1190 | 146342.2800 | 2807.84998 2014-03-30 15:09:00 | 2805.04000 | 2805.04000 | 2802.89000 | 2803.00000 | 61.7219 | 173045.3600 | 2803.63004 2014-03-30 15:10:00 | 2803.00000 | 2807.00000 | 2803.00000 | 2806.95000 | 17.0990 | 47933.5200 | 2803.28999 2014-03-30 15:11:00 | 2808.28000 | 2808.31000 | 2804.89000 | 2804.89000 | 23.4890 | 65936.5500 | 2807.11999 2014-03-30 15:12:00 | 2804.77000 | 2807.00000 | 2804.00000 | 2805.42000 | 40.5430 | 113726.2200 | 2805.08004 2014-03-30 15:13:00 | 2805.97000 | 2805.97000 | 2803.00000 | 2803.00000 | 26.2900 | 73719.5300 | 2804.09000 2014-03-30 15:14:00 | 2803.00000 | 2803.03000 | 2791.74000 | 2798.42000 | 60.5550 | 169587.1800 | 2800.54989 2014-03-30 15:15:00 | 2795.88000 | 2796.00000 | 2780.00000 | 2780.00000 | 111.9040 | 312257.9500 | 2790.41016 2014-03-30 15:16:00 | 2782.95000 | 2783.03000 | 2771.02000 | 2774.64000 | 67.0900 | 186369.4100 | 2777.90000 2014-03-30 15:17:00 | 2775.00000 | 2799.00000 | 2771.02000 | 2799.00000 | 132.2849 | 367070.6700 | 2774.84976 2014-03-30 15:18:00 | 2777.00000 | 2791.17000 | 2775.00000 | 2776.25000 | 72.5849 | 201763.6000 | 2779.69013 2014-03-30 15:19:00 | 2781.43000 | 2791.00000 | 2771.10000 | 2772.55000 | 41.2279 | 114475.1500 | 2776.63997 2014-03-30 15:20:00 | 2774.80000 | 2774.99000 | 2760.00000 | 2764.95000 | 100.1719 | 277293.7700 | 2768.18007 2014-03-30 15:21:00 | 2763.51000 | 2773.22000 | 2740.00000 | 2750.00000 | 202.1278 | 556716.6200 | 2754.27984 2014-03-30 15:22:00 | 2750.00000 | 2755.00000 | 2738.54000 | 2745.00000 | 157.7072 | 432986.7800 | 2745.50984 2014-03-30 15:23:00 | 2742.67000 | 2753.00000 | 2738.92000 | 2750.00000 | 137.2759 | 377154.5500 | 2747.41980 2014-03-30 15:24:00 | 2750.02000 | 2764.42000 | 2749.92000 | 2761.38000 | 145.2892 | 400361.8200 | 2755.61996 2014-03-30 15:25:00 | 2764.41000 | 2768.00000 | 2756.36000 | 2760.38000 | 90.1479 | 249170.7100 | 2764.01993 2014-03-30 15:26:00 | 2759.93000 | 2763.55000 | 2745.00000 | 2755.85000 | 110.6101 | 304555.0300 | 2753.41001 2014-03-30 15:27:00 | 2755.86000 | 2758.55000 | 2753.03000 | 2757.96000 | 108.6121 | 299253.6100 | 2755.25008 2014-03-30 15:28:00 | 2757.98000 | 2768.00000 | 2757.96000 | 2768.00000 | 140.6648 | 388361.4100 | 2760.89974 2014-03-30 15:29:00 | 2768.38000 | 2780.00000 | 2765.00000 | 2776.54000 | 64.0719 | 177551.6300 | 2771.13004 2014-03-30 15:30:00 | 2777.00000 | 2777.00000 | 2756.00000 | 2756.02000 | 100.8152 | 278848.6500 | 2765.93982 2014-03-30 15:31:00 | 2756.02000 | 2759.95000 | 2751.00000 | 2755.83000 | 67.1150 | 184903.7500 | 2755.03012 2014-03-30 15:32:00 | 2755.85000 | 2765.03000 | 2755.85000 | 2758.32000 | 77.8931 | 214985.7600 | 2760.01009 2014-03-30 15:33:00 | 2759.52000 | 2759.52000 | 2755.00000 | 2759.00000 | 129.4118 | 356673.2300 | 2756.11009 2014-03-30 15:34:00 | 2761.98000 | 2764.76000 | 2750.00000 | 2756.14000 | 75.6101 | 208565.1000 | 2758.43000 2014-03-30 15:35:00 | 2759.85000 | 2759.96000 | 2752.00000 | 2752.08000 | 94.5620 | 260461.4900 | 2754.40007 2014-03-30 15:36:00 | 2752.00000 | 2754.00000 | 2750.00000 | 2753.06000 | 70.5730 | 194213.4300 | 2751.95008 2014-03-30 15:37:00 | 2753.98000 | 2753.98000 | 2750.01000 | 2753.68000 | 53.3860 | 146926.2700 | 2752.14992 2014-03-30 15:38:00 | 2753.68000 | 2760.20000 | 2753.65000 | 2760.02000 | 57.9619 | 159787.6200 | 2756.77004 2014-03-30 15:39:00 | 2760.04000 | 2760.04000 | 2757.99000 | 2760.00000 | 60.0471 | 165704.7400 | 2759.57994 2014-03-30 15:40:00 | 2759.98000 | 2768.00000 | 2758.17000 | 2768.00000 | 49.5780 | 136930.3700 | 2761.91996 2014-03-30 15:41:00 | 2768.00000 | 2768.00000 | 2760.01000 | 2760.99000 | 79.4209 | 219600.3800 | 2765.02003 2014-03-30 15:42:00 | 2760.21000 | 2763.83000 | 2759.93000 | 2760.00000 | 61.7071 | 170326.9300 | 2760.24993 2014-03-30 15:43:00 | 2760.30000 | 2766.75000 | 2760.30000 | 2765.22000 | 77.2380 | 213533.8200 | 2764.61995 2014-03-30 15:44:00 | 2765.22000 | 2766.98000 | 2765.22000 | 2766.90000 | 63.1781 | 174777.8300 | 2766.42996 2014-03-30 15:45:00 | 2767.99000 | 2775.97000 | 2767.02000 | 2774.00000 | 56.1671 | 155601.9400 | 2770.33994 2014-03-30 15:46:00 | 2775.91000 | 2779.98000 | 2773.14000 | 2777.86000 | 140.1712 | 389024.0300 | 2775.35006 2014-03-30 15:47:00 | 2776.00000 | 2785.00000 | 2775.00000 | 2781.88000 | 122.5908 | 340410.1100 | 2776.80003 2014-03-30 15:48:00 | 2781.88000 | 2781.88000 | 2773.14000 | 2773.17000 | 95.0299 | 263924.5700 | 2777.28000 2014-03-30 15:49:00 | 2773.18000 | 2773.65000 | 2754.00000 | 2773.28000 | 106.4932 | 295063.8000 | 2770.73012 2014-03-30 15:50:00 | 2773.25000 | 2774.97000 | 2770.22000 | 2770.30000 | 52.3721 | 145125.0600 | 2771.04004 2014-03-30 15:51:00 | 2770.23000 | 2770.26000 | 2768.22000 | 2770.00000 | 46.3100 | 128268.5600 | 2769.78000 2014-03-30 15:52:00 | 2770.00000 | 2770.00000 | 2761.50000 | 2768.72000 | 57.7450 | 159795.3900 | 2767.25990 2014-03-30 15:53:00 | 2765.05000 | 2769.92000 | 2763.50000 | 2768.19000 | 84.4819 | 233621.0800 | 2765.34006 2014-03-30 15:54:00 | 2768.28000 | 2768.28000 | 2763.55000 | 2764.07000 | 65.1390 | 180186.9400 | 2766.18998 2014-03-30 15:55:00 | 2766.00000 | 2769.79000 | 2764.17000 | 2769.79000 | 17.5490 | 48554.2600 | 2766.77999 2014-03-30 15:56:00 | 2768.25000 | 2775.30000 | 2766.53000 | 2770.26000 | 115.0852 | 318816.9500 | 2770.26980 2014-03-30 15:57:00 | 2770.26000 | 2777.00000 | 2768.92000 | 2776.03000 | 59.6630 | 165471.1700 | 2773.43006 2014-03-30 15:58:00 | 2776.69000 | 2785.00000 | 2775.00000 | 2781.04000 | 100.6622 | 279763.2800 | 2779.23008 2014-03-30 15:59:00 | 2782.00000 | 2789.00000 | 2781.00000 | 2785.58000 | 44.5360 | 123962.8400 | 2783.42994 2014-03-30 16:00:00 | 2785.58000 | 2794.00000 | 2780.09000 | 2783.51000 | 43.7370 | 121965.8000 | 2788.61995 2014-03-30 16:01:00 | 2783.48000 | 2787.84000 | 2780.25000 | 2783.45000 | 30.3140 | 84395.8600 | 2784.06004 2014-03-30 16:02:00 | 2786.34000 | 2786.34000 | 2780.10000 | 2783.36000 | 46.6770 | 129898.4200 | 2782.91995 2014-03-30 16:03:00 | 2783.55000 | 2787.59000 | 2782.88000 | 2783.45000 | 61.8330 | 172204.4100 | 2784.99007 2014-03-30 16:04:00 | 2783.45000 | 2790.59000 | 2782.88000 | 2788.66000 | 57.3380 | 159716.1000 | 2785.51996 2014-03-30 16:05:00 | 2788.69000 | 2792.79000 | 2788.69000 | 2790.00000 | 33.4270 | 93270.7700 | 2790.27996 2014-03-30 16:06:00 | 2789.98000 | 2798.38000 | 2789.98000 | 2790.00000 | 122.6182 | 342647.9300 | 2794.42992 2014-03-30 16:07:00 | 2791.33000 | 2798.01000 | 2782.88000 | 2784.08000 | 48.9589 | 136553.7600 | 2789.14998 2014-03-30 16:08:00 | 2784.36000 | 2794.00000 | 2784.36000 | 2793.00000 | 69.3750 | 193559.8200 | 2790.04988 2014-03-30 16:09:00 | 2792.02000 | 2797.13000 | 2792.02000 | 2794.00000 | 49.5850 | 138578.2600 | 2794.75991 2014-03-30 16:10:00 | 2795.04000 | 2795.98000 | 2791.39000 | 2795.82000 | 58.4160 | 163279.0200 | 2795.10992 2014-03-30 16:11:00 | 2795.82000 | 2798.00000 | 2792.06000 | 2795.45000 | 60.1649 | 168206.0700 | 2795.74989 2014-03-30 16:12:00 | 2795.49000 | 2798.94000 | 2792.98000 | 2795.00000 | 29.0390 | 81210.4900 | 2796.59999 2014-03-30 16:13:00 | 2792.50000 | 2795.00000 | 2783.29000 | 2786.02000 | 125.9792 | 351386.2200 | 2789.23996 2014-03-30 16:14:00 | 2786.17000 | 2792.42000 | 2784.97000 | 2788.01000 | 78.3681 | 218562.4500 | 2788.91995 2014-03-30 16:15:00 | 2782.09000 | 2786.00000 | 2780.01000 | 2782.00000 | 47.1409 | 131227.1700 | 2783.72002 2014-03-30 16:16:00 | 2780.02000 | 2782.00000 | 2775.02000 | 2775.06000 | 41.6130 | 115575.6600 | 2777.39005 2014-03-30 16:17:00 | 2775.03000 | 2776.17000 | 2771.99000 | 2775.04000 | 50.6750 | 140613.4600 | 2774.80991 2014-03-30 16:18:00 | 2775.02000 | 2777.23000 | 2770.00000 | 2770.00000 | 49.0839 | 136058.6800 | 2771.96007 2014-03-30 16:19:00 | 2770.00000 | 2770.28000 | 2767.00000 | 2767.00000 | 58.7599 | 162723.8800 | 2769.30000 2014-03-30 16:20:00 | 2766.59000 | 2768.24000 | 2765.12000 | 2766.04000 | 30.7320 | 85026.4800 | 2766.71002 2014-03-30 16:21:00 | 2766.00000 | 2771.08000 | 2764.00000 | 2764.00000 | 28.9510 | 80058.9500 | 2765.33001 2014-03-30 16:22:00 | 2764.00000 | 2764.00000 | 2755.00000 | 2759.00000 | 29.9790 | 82704.3500 | 2758.73999 2014-03-30 16:23:00 | 2757.05000 | 2759.00000 | 2751.00000 | 2751.06000 | 75.2920 | 207519.0800 | 2756.19005 2014-03-30 16:24:00 | 2754.67000 | 2754.96000 | 2738.00000 | 2742.41000 | 105.8531 | 290775.2300 | 2746.97012 2014-03-30 16:25:00 | 2742.31000 | 2743.00000 | 2730.00000 | 2741.03000 | 72.1539 | 197629.6000 | 2739.00010 2014-03-30 16:26:00 | 2740.22000 | 2782.00000 | 2720.00000 | 2742.86000 | 192.3857 | 525996.0100 | 2734.06970 2014-03-30 16:27:00 | 2733.43000 | 2740.00000 | 2731.00000 | 2731.59000 | 16.2010 | 44336.0700 | 2736.63001 2014-03-30 16:28:00 | 2734.59000 | 2735.00000 | 2720.00000 | 2720.00000 | 69.8511 | 190530.1000 | 2727.66003 2014-03-30 16:29:00 | 2720.00000 | 2721.02000 | 2707.00000 | 2719.00000 | 138.2909 | 375293.7600 | 2713.80004 2014-03-30 16:30:00 | 2718.98000 | 2718.98000 | 2711.00000 | 2714.40000 | 76.3741 | 207199.1000 | 2712.95012 2014-03-30 16:31:00 | 2714.40000 | 2718.45000 | 2711.01000 | 2717.87000 | 37.7480 | 102431.1900 | 2713.54997 2014-03-30 16:32:00 | 2715.09000 | 2735.00000 | 2712.66000 | 2729.98000 | 53.8619 | 146780.2100 | 2725.12004 2014-03-30 16:33:00 | 2729.98000 | 2736.37000 | 2711.00000 | 2735.00000 | 53.1881 | 145295.4300 | 2731.72996 2014-03-30 16:34:00 | 2734.79000 | 2740.00000 | 2720.00000 | 2725.98000 | 72.7489 | 198742.8100 | 2731.89997 2014-03-30 16:35:00 | 2726.51000 | 2739.00000 | 2723.98000 | 2731.74000 | 51.8530 | 141556.7100 | 2729.96006 2014-03-30 16:36:00 | 2734.41000 | 2738.60000 | 2728.34000 | 2733.90000 | 22.6640 | 61894.3000 | 2730.95003 2014-03-30 16:37:00 | 2733.60000 | 2733.60000 | 2731.00000 | 2731.02000 | 56.5601 | 154484.2600 | 2731.33000 2014-03-30 16:38:00 | 2731.06000 | 2734.64000 | 2727.00000 | 2731.79000 | 80.4270 | 219677.5400 | 2731.38991 2014-03-30 16:39:00 | 2730.00000 | 2732.24000 | 2727.40000 | 2732.24000 | 28.5170 | 77866.3500 | 2730.51997 2014-03-30 16:40:00 | 2734.00000 | 2740.90000 | 2733.84000 | 2740.06000 | 33.3500 | 91329.2200 | 2738.51000 2014-03-30 16:41:00 | 2740.44000 | 2740.77000 | 2735.00000 | 2739.43000 | 60.3390 | 165209.5200 | 2738.01998 2014-03-30 16:42:00 | 2739.08000 | 2739.93000 | 2736.11000 | 2738.70000 | 55.9219 | 153121.9900 | 2738.14004 2014-03-30 16:43:00 | 2738.70000 | 2748.75000 | 2738.70000 | 2745.33000 | 43.6491 | 119807.9300 | 2744.79998 2014-03-30 16:44:00 | 2742.51000 | 2745.06000 | 2738.40000 | 2741.85000 | 59.7169 | 163753.9700 | 2742.16993 2014-03-30 16:45:00 | 2742.10000 | 2745.00000 | 2735.03000 | 2735.11000 | 71.1939 | 195131.1500 | 2740.84010 2014-03-30 16:46:00 | 2736.83000 | 2737.65000 | 2730.13000 | 2734.00000 | 29.1009 | 79589.6400 | 2734.95001 2014-03-30 16:47:00 | 2730.00000 | 2734.07000 | 2727.02000 | 2730.50000 | 25.5120 | 69684.6900 | 2731.45002 2014-03-30 16:48:00 | 2730.47000 | 2734.07000 | 2730.47000 | 2734.05000 | 54.1740 | 148014.8100 | 2732.21008 2014-03-30 16:49:00 | 2733.12000 | 2738.88000 | 2733.06000 | 2737.52000 | 41.6340 | 113891.1300 | 2735.53006 2014-03-30 16:50:00 | 2737.98000 | 2738.88000 | 2735.00000 | 2737.84000 | 36.5010 | 99901.8100 | 2736.96001 2014-03-30 16:51:00 | 2737.92000 | 2740.00000 | 2736.32000 | 2737.81000 | 41.9610 | 114916.0200 | 2738.64002 2014-03-30 16:52:00 | 2740.00000 | 2742.88000 | 2737.92000 | 2740.71000 | 117.6130 | 322257.3600 | 2739.98013 2014-03-30 16:53:00 | 2742.76000 | 2749.88000 | 2735.00000 | 2743.86000 | 45.1200 | 123803.7900 | 2743.88000 2014-03-30 16:54:00 | 2743.86000 | 2743.98000 | 2736.02000 | 2740.71000 | 58.5619 | 160570.3400 | 2741.89004 2014-03-30 16:55:00 | 2738.21000 | 2745.50000 | 2738.00000 | 2745.50000 | 50.3091 | 137882.5900 | 2740.70998 2014-03-30 16:56:00 | 2746.20000 | 2759.15000 | 2745.50000 | 2753.48000 | 66.5991 | 183315.9200 | 2752.52998 2014-03-30 16:57:00 | 2754.75000 | 2755.00000 | 2750.32000 | 2753.22000 | 18.4420 | 50758.7000 | 2752.34001 2014-03-30 16:58:00 | 2753.75000 | 2755.00000 | 2749.98000 | 2754.64000 | 67.1829 | 184935.0500 | 2752.71007 2014-03-30 16:59:00 | 2755.00000 | 2756.48000 | 2755.00000 | 2755.00000 | 25.4820 | 70221.6700 | 2755.74002 2014-03-30 17:00:00 | 2755.22000 | 2755.22000 | 2746.97000 | 2747.15000 | 31.6020 | 86947.3200 | 2751.32002 2014-03-30 17:01:00 | 2747.04000 | 2750.00000 | 2743.33000 | 2746.00000 | 47.8681 | 131450.0300 | 2746.08997 2014-03-30 17:02:00 | 2745.86000 | 2745.99000 | 2744.10000 | 2744.44000 | 27.7240 | 76109.9400 | 2745.27004 2014-03-30 17:03:00 | 2744.24000 | 2745.50000 | 2743.01000 | 2743.01000 | 19.1570 | 52562.4800 | 2743.76998 2014-03-30 17:04:00 | 2743.01000 | 2743.62000 | 2742.96000 | 2743.07000 | 67.9901 | 186499.4700 | 2743.04000 2014-03-30 17:05:00 | 2743.07000 | 2750.00000 | 2743.02000 | 2749.13000 | 18.0880 | 49701.2100 | 2747.74999 2014-03-30 17:06:00 | 2750.00000 | 2756.99000 | 2748.63000 | 2756.99000 | 44.8190 | 123424.0400 | 2753.82998 2014-03-30 17:07:00 | 2756.44000 | 2756.98000 | 2753.40000 | 2756.30000 | 27.1280 | 74740.0600 | 2755.08998 2014-03-30 17:08:00 | 2755.00000 | 2759.70000 | 2755.00000 | 2757.84000 | 47.3190 | 130433.7900 | 2756.47998 2014-03-30 17:09:00 | 2755.79000 | 2757.45000 | 2750.82000 | 2750.90000 | 26.2620 | 72323.9500 | 2753.94002 2014-03-30 17:10:00 | 2752.25000 | 2753.77000 | 2750.88000 | 2751.34000 | 23.1030 | 63584.6500 | 2752.22003 2014-03-30 17:11:00 | 2750.71000 | 2752.88000 | 2750.00000 | 2751.98000 | 15.8390 | 43567.7600 | 2750.65999 2014-03-30 17:12:00 | 2751.98000 | 2769.97000 | 2750.00000 | 2754.83000 | 67.5911 | 186250.5600 | 2755.55003 2014-03-30 17:13:00 | 2753.89000 | 2753.89000 | 2750.04000 | 2751.16000 | 23.9770 | 65953.4500 | 2750.69997 2014-03-30 17:14:00 | 2750.04000 | 2750.10000 | 2745.00000 | 2747.00000 | 44.7690 | 123054.6500 | 2748.65998 2014-03-30 17:15:00 | 2747.43000 | 2748.16000 | 2738.00000 | 2738.00000 | 37.7239 | 103534.4900 | 2744.53005 2014-03-30 17:16:00 | 2739.38000 | 2739.40000 | 2719.60000 | 2720.00000 | 61.7070 | 168375.0000 | 2728.61993 2014-03-30 17:17:00 | 2720.02000 | 2736.37000 | 2720.02000 | 2734.00000 | 31.7340 | 86467.7800 | 2724.77005 2014-03-30 17:18:00 | 2732.00000 | 2765.00000 | 2731.00000 | 2732.98000 | 33.3690 | 91428.8100 | 2739.92999 2014-03-30 17:19:00 | 2739.36000 | 2739.36000 | 2725.88000 | 2726.01000 | 35.5470 | 97252.8000 | 2735.88996 2014-03-30 17:20:00 | 2732.28000 | 2739.02000 | 2726.97000 | 2739.02000 | 32.8460 | 89818.4000 | 2734.52995 2014-03-30 17:21:00 | 2739.04000 | 2742.05000 | 2735.09000 | 2739.28000 | 19.7670 | 54167.3500 | 2740.28998 2014-03-30 17:22:00 | 2740.05000 | 2745.00000 | 2740.05000 | 2745.00000 | 20.5540 | 56350.4300 | 2741.58003 2014-03-30 17:23:00 | 2741.60000 | 2750.11000 | 2741.60000 | 2750.09000 | 30.6330 | 84113.6900 | 2745.85003 2014-03-30 17:24:00 | 2750.12000 | 2753.45000 | 2750.00000 | 2752.20000 | 49.4049 | 135942.6200 | 2751.59991 2014-03-30 17:25:00 | 2752.29000 | 2760.00000 | 2750.19000 | 2760.00000 | 68.6850 | 189202.4000 | 2754.63987 2014-03-30 17:26:00 | 2761.22000 | 2769.21000 | 2761.22000 | 2768.67000 | 24.4000 | 67408.8400 | 2762.66000 2014-03-30 17:27:00 | 2763.51000 | 2780.00000 | 2763.02000 | 2779.15000 | 63.0919 | 174747.6300 | 2769.73004 2014-03-30 17:28:00 | 2771.80000 | 2779.06000 | 2770.00000 | 2770.00000 | 40.4130 | 112059.6700 | 2772.86004 2014-03-30 17:29:00 | 2770.02000 | 2779.75000 | 2770.00000 | 2777.48000 | 42.4329 | 117726.8000 | 2774.42004 2014-03-30 17:30:00 | 2778.21000 | 2789.17000 | 2777.00000 | 2784.97000 | 96.2769 | 267809.6700 | 2781.65989 2014-03-30 17:31:00 | 2784.37000 | 2789.98000 | 2776.52000 | 2783.00000 | 48.7220 | 135619.6500 | 2783.54004 2014-03-30 17:32:00 | 2787.53000 | 2788.57000 | 2779.77000 | 2781.89000 | 40.2590 | 112025.3600 | 2782.61998 2014-03-30 17:33:00 | 2780.93000 | 2790.00000 | 2780.08000 | 2788.02000 | 21.1220 | 58788.9600 | 2783.30002 2014-03-30 17:34:00 | 2788.02000 | 2793.92000 | 2788.00000 | 2790.00000 | 25.4930 | 71111.7200 | 2789.46003 2014-03-30 17:35:00 | 2790.03000 | 2791.81000 | 2787.97000 | 2788.94000 | 23.9700 | 66857.6700 | 2789.22000 2014-03-30 17:36:00 | 2788.08000 | 2792.84000 | 2781.96000 | 2792.76000 | 26.7190 | 74556.1000 | 2790.37999 2014-03-30 17:37:00 | 2786.28000 | 2792.43000 | 2783.03000 | 2788.48000 | 37.3220 | 104038.9300 | 2787.60003 2014-03-30 17:38:00 | 2788.72000 | 2791.44000 | 2785.02000 | 2787.73000 | 44.3229 | 123560.3500 | 2787.73005 2014-03-30 17:39:00 | 2787.62000 | 2791.00000 | 2787.53000 | 2788.80000 | 13.9890 | 39003.3300 | 2788.14000 2014-03-30 17:40:00 | 2789.00000 | 2791.00000 | 2785.05000 | 2785.19000 | 48.0330 | 133905.9500 | 2787.79005 2014-03-30 17:41:00 | 2785.06000 | 2790.62000 | 2784.83000 | 2785.00000 | 62.5471 | 174206.1700 | 2785.19993 2014-03-30 17:42:00 | 2788.21000 | 2795.57000 | 2785.19000 | 2795.57000 | 63.3930 | 176957.8000 | 2791.44007 2014-03-30 17:43:00 | 2797.00000 | 2813.00000 | 2794.96000 | 2803.94000 | 83.7691 | 234814.7300 | 2803.11997 2014-03-30 17:44:00 | 2803.94000 | 2816.00000 | 2802.30000 | 2811.59000 | 41.5420 | 116799.5800 | 2811.60003 2014-03-30 17:45:00 | 2812.10000 | 2815.00000 | 2808.96000 | 2809.03000 | 75.6751 | 212712.9500 | 2810.86987 2014-03-30 17:46:00 | 2809.23000 | 2811.95000 | 2806.05000 | 2811.95000 | 29.0050 | 81498.4200 | 2809.80995 2014-03-30 17:47:00 | 2812.67000 | 2823.33000 | 2812.24000 | 2820.00000 | 67.1660 | 189108.6400 | 2815.53991 2014-03-30 17:48:00 | 2815.17000 | 2820.00000 | 2810.00000 | 2819.98000 | 78.4961 | 221223.2400 | 2818.26989 2014-03-30 17:49:00 | 2819.94000 | 2827.26000 | 2819.92000 | 2825.00000 | 41.0120 | 115732.5100 | 2821.92003 2014-03-30 17:50:00 | 2828.00000 | 2836.16000 | 2825.12000 | 2834.75000 | 51.0779 | 144682.8700 | 2832.58996 2014-03-30 17:51:00 | 2832.18000 | 2834.99000 | 2823.23000 | 2832.63000 | 46.7700 | 132383.0300 | 2830.51000 2014-03-30 17:52:00 | 2828.64000 | 2834.00000 | 2828.00000 | 2833.77000 | 47.5609 | 134609.3500 | 2830.25002 2014-03-30 17:53:00 | 2833.38000 | 2834.00000 | 2825.34000 | 2825.34000 | 49.1071 | 139018.2200 | 2830.91995 2014-03-30 17:54:00 | 2823.83000 | 2825.63000 | 2820.00000 | 2823.16000 | 41.9740 | 118506.0900 | 2823.32006 2014-03-30 17:55:00 | 2821.82000 | 2830.96000 | 2810.00000 | 2830.46000 | 72.8320 | 205310.5800 | 2818.96005 2014-03-30 17:56:00 | 2820.58000 | 2823.91000 | 2810.00000 | 2816.89000 | 59.4651 | 167454.3200 | 2816.00990 2014-03-30 17:57:00 | 2816.64000 | 2816.64000 | 2804.00000 | 2808.02000 | 77.9709 | 219052.9200 | 2809.42002 2014-03-30 17:58:00 | 2812.14000 | 2814.65000 | 2804.10000 | 2806.62000 | 44.6560 | 125491.2700 | 2810.17994 2014-03-30 17:59:00 | 2806.67000 | 2809.90000 | 2790.00000 | 2799.58000 | 27.7290 | 77655.0100 | 2800.49999 2014-03-30 18:00:00 | 2799.24000 | 2799.86000 | 2788.86000 | 2792.56000 | 75.9931 | 212204.7200 | 2792.42008 2014-03-30 18:01:00 | 2795.11000 | 2802.00000 | 2790.00000 | 2800.03000 | 49.5489 | 138508.5700 | 2795.38998 2014-03-30 18:02:00 | 2794.96000 | 2806.79000 | 2793.72000 | 2799.35000 | 20.0380 | 56102.1200 | 2799.78999 2014-03-30 18:03:00 | 2799.32000 | 2803.00000 | 2793.00000 | 2798.03000 | 33.3650 | 93364.4800 | 2798.27994 2014-03-30 18:04:00 | 2798.12000 | 2798.14000 | 2795.21000 | 2795.21000 | 38.7849 | 108470.2200 | 2796.71007 2014-03-30 18:05:00 | 2795.21000 | 2797.00000 | 2779.77000 | 2784.11000 | 41.3770 | 115478.6000 | 2790.88996 2014-03-30 18:06:00 | 2786.21000 | 2789.58000 | 2780.66000 | 2785.72000 | 50.8800 | 141658.6200 | 2784.17000 2014-03-30 18:07:00 | 2782.23000 | 2790.03000 | 2782.23000 | 2785.11000 | 34.4670 | 96068.8500 | 2787.26996 2014-03-30 18:08:00 | 2790.42000 | 2798.97000 | 2789.98000 | 2790.87000 | 7.6060 | 21235.5700 | 2791.94999 2014-03-30 18:09:00 | 2790.63000 | 2795.73000 | 2790.00000 | 2793.87000 | 33.6040 | 93851.2100 | 2792.86005 2014-03-30 18:10:00 | 2794.79000 | 2798.02000 | 2794.76000 | 2798.02000 | 28.0090 | 78318.5900 | 2796.18999 2014-03-30 18:11:00 | 2799.84000 | 2815.00000 | 2795.00000 | 2800.00000 | 96.4091 | 269955.0200 | 2800.09997 2014-03-30 18:12:00 | 2801.34000 | 2814.71000 | 2800.00000 | 2803.00000 | 16.1000 | 45101.5300 | 2801.34000 2014-03-30 18:13:00 | 2803.00000 | 2803.77000 | 2798.99000 | 2800.43000 | 28.0280 | 78514.6400 | 2801.28998 2014-03-30 18:14:00 | 2801.94000 | 2810.00000 | 2801.94000 | 2809.11000 | 18.7450 | 52582.6300 | 2805.15997 2014-03-30 18:15:00 | 2805.96000 | 2810.00000 | 2801.94000 | 2805.68000 | 41.2730 | 115804.0600 | 2805.81004 2014-03-30 18:16:00 | 2805.68000 | 2805.79000 | 2794.96000 | 2800.00000 | 65.5720 | 183693.3400 | 2801.40005 2014-03-30 18:17:00 | 2800.00000 | 2800.76000 | 2790.00000 | 2791.00000 | 52.5361 | 146717.0200 | 2792.68993 2014-03-30 18:18:00 | 2790.83000 | 2791.00000 | 2788.94000 | 2790.12000 | 24.1670 | 67443.9700 | 2790.74997 2014-03-30 18:19:00 | 2791.00000 | 2791.00000 | 2791.00000 | 2791.00000 | 0.3740 | 1043.8300 | 2791.00000 2014-03-30 18:20:00 | 2791.00000 | 2799.98000 | 2791.00000 | 2795.91000 | 37.2100 | 103887.7800 | 2791.93000 2014-03-30 18:21:00 | 2796.67000 | 2800.45000 | 2793.11000 | 2800.43000 | 6.7960 | 19014.8700 | 2797.94999 2014-03-30 18:22:00 | 2801.47000 | 2806.80000 | 2800.00000 | 2805.72000 | 37.7351 | 105790.9800 | 2803.51993 2014-03-30 18:23:00 | 2805.69000 | 2814.72000 | 2800.00000 | 2809.42000 | 26.7250 | 75062.9500 | 2808.71995 2014-03-30 18:24:00 | 2805.99000 | 2809.98000 | 2803.58000 | 2805.73000 | 15.4790 | 43427.3000 | 2805.55999 2014-03-30 18:25:00 | 2804.00000 | 2807.79000 | 2800.00000 | 2802.86000 | 23.3310 | 65422.0300 | 2804.08001 2014-03-30 18:26:00 | 2805.40000 | 2810.00000 | 2803.04000 | 2807.00000 | 23.9830 | 67312.1400 | 2806.66003 2014-03-30 18:27:00 | 2809.28000 | 2822.84000 | 2805.55000 | 2816.10000 | 43.2580 | 121762.7300 | 2814.79997 2014-03-30 18:28:00 | 2812.22000 | 2816.66000 | 2804.84000 | 2807.55000 | 54.8941 | 154154.1000 | 2808.21008 2014-03-30 18:29:00 | 2808.49000 | 2815.98000 | 2805.38000 | 2812.00000 | 14.5110 | 40766.2000 | 2809.33001 2014-03-30 18:30:00 | 2811.75000 | 2815.00000 | 2809.12000 | 2813.96000 | 32.9500 | 92651.1600 | 2811.87000 2014-03-30 18:31:00 | 2814.21000 | 2820.00000 | 2811.39000 | 2820.00000 | 54.3579 | 153078.4800 | 2816.11996 2014-03-30 18:32:00 | 2819.98000 | 2837.00000 | 2819.96000 | 2836.12000 | 90.3009 | 255177.7300 | 2825.86003 2014-03-30 18:33:00 | 2837.66000 | 2837.85000 | 2823.79000 | 2830.43000 | 68.2101 | 193145.7600 | 2831.63000 2014-03-30 18:34:00 | 2830.43000 | 2844.92000 | 2829.89000 | 2844.92000 | 61.4910 | 174446.8500 | 2836.95002 2014-03-30 18:35:00 | 2843.63000 | 2848.10000 | 2840.00000 | 2848.06000 | 32.0020 | 91108.1300 | 2846.95002 2014-03-30 18:36:00 | 2847.97000 | 2848.96000 | 2840.62000 | 2845.00000 | 19.9910 | 56881.3600 | 2845.35001 2014-03-30 18:37:00 | 2844.78000 | 2849.00000 | 2825.34000 | 2825.77000 | 33.4920 | 95257.9000 | 2844.20002 2014-03-30 18:38:00 | 2838.40000 | 2838.95000 | 2823.17000 | 2838.07000 | 13.1210 | 37203.7300 | 2835.43000 2014-03-30 18:39:00 | 2838.15000 | 2840.25000 | 2830.79000 | 2840.00000 | 40.6060 | 115170.7300 | 2836.29994 2014-03-30 18:40:00 | 2833.48000 | 2840.00000 | 2833.23000 | 2840.00000 | 26.3830 | 74874.4300 | 2837.98003 2014-03-30 18:41:00 | 2840.00000 | 2849.00000 | 2837.79000 | 2848.87000 | 78.5240 | 223538.9500 | 2846.76011 2014-03-30 18:42:00 | 2848.87000 | 2849.00000 | 2843.22000 | 2848.83000 | 44.9630 | 128049.1100 | 2847.88005 2014-03-30 18:43:00 | 2848.83000 | 2848.83000 | 2845.32000 | 2848.82000 | 7.6530 | 21799.2700 | 2848.46001 2014-03-30 18:44:00 | 2848.82000 | 2848.82000 | 2800.00000 | 2829.98000 | 67.1090 | 189755.9500 | 2827.57998 2014-03-30 18:45:00 | 2829.97000 | 2836.99000 | 2829.97000 | 2835.98000 | 35.5510 | 100630.8000 | 2830.60001 2014-03-30 18:46:00 | 2835.95000 | 2835.98000 | 2830.00000 | 2830.00000 | 13.5700 | 38469.2600 | 2834.88000 2014-03-30 18:47:00 | 2835.63000 | 2835.63000 | 2830.00000 | 2833.34000 | 18.8250 | 53326.7000 | 2832.75997 2014-03-30 18:48:00 | 2833.62000 | 2836.98000 | 2829.98000 | 2832.47000 | 15.1730 | 42985.7400 | 2833.04002 2014-03-30 18:49:00 | 2836.96000 | 2836.96000 | 2832.97000 | 2835.16000 | 16.3460 | 46333.2300 | 2834.52998 2014-03-30 18:50:00 | 2833.07000 | 2833.32000 | 2824.00000 | 2824.02000 | 26.1270 | 73901.7100 | 2828.55997 2014-03-30 18:51:00 | 2824.02000 | 2825.81000 | 2817.68000 | 2823.44000 | 39.1800 | 110521.6900 | 2820.87000 2014-03-30 18:52:00 | 2823.29000 | 2826.44000 | 2820.85000 | 2825.00000 | 21.6480 | 61121.9600 | 2823.44998 2014-03-30 18:53:00 | 2825.00000 | 2825.00000 | 2814.17000 | 2814.27000 | 40.2000 | 113324.6900 | 2819.02000 2014-03-30 18:54:00 | 2812.35000 | 2821.36000 | 2803.64000 | 2821.13000 | 27.9910 | 78784.6300 | 2814.64001 2014-03-30 18:55:00 | 2821.36000 | 2821.36000 | 2816.66000 | 2817.90000 | 29.0980 | 82042.1700 | 2819.50998 2014-03-30 18:56:00 | 2817.90000 | 2817.90000 | 2814.47000 | 2817.09000 | 10.9540 | 30849.9000 | 2816.31002 2014-03-30 18:57:00 | 2817.11000 | 2823.14000 | 2816.99000 | 2819.03000 | 41.0830 | 115819.0700 | 2819.15004 2014-03-30 18:58:00 | 2819.03000 | 2819.41000 | 2819.03000 | 2819.41000 | 7.1990 | 20295.5600 | 2819.22000 2014-03-30 18:59:00 | 2819.41000 | 2822.66000 | 2819.41000 | 2822.33000 | 20.5980 | 58109.3200 | 2821.10999 2014-03-30 19:00:00 | 2820.18000 | 2822.78000 | 2820.00000 | 2820.75000 | 27.0500 | 76326.5700 | 2821.68000 2014-03-30 19:01:00 | 2820.75000 | 2832.53000 | 2820.75000 | 2831.97000 | 30.3910 | 85851.2700 | 2824.89001 2014-03-30 19:02:00 | 2829.16000 | 2832.77000 | 2823.17000 | 2832.30000 | 21.8030 | 61711.8600 | 2830.43002 2014-03-30 19:03:00 | 2832.30000 | 2833.93000 | 2821.02000 | 2830.61000 | 25.4250 | 71918.0900 | 2828.63995 2014-03-30 19:04:00 | 2830.65000 | 2834.98000 | 2826.00000 | 2826.50000 | 34.8990 | 98708.8100 | 2828.40999 2014-03-30 19:05:00 | 2826.62000 | 2829.00000 | 2823.28000 | 2829.00000 | 13.3890 | 37839.3300 | 2826.15000 2014-03-30 19:06:00 | 2829.00000 | 2830.00000 | 2821.00000 | 2826.00000 | 7.1110 | 20100.6600 | 2826.70000 2014-03-30 19:07:00 | 2826.79000 | 2827.90000 | 2818.83000 | 2822.39000 | 16.6590 | 47019.3600 | 2822.45999 2014-03-30 19:08:00 | 2827.84000 | 2830.00000 | 2823.47000 | 2829.48000 | 12.7950 | 36175.9400 | 2827.34998 2014-03-30 19:09:00 | 2830.00000 | 2834.00000 | 2828.44000 | 2834.00000 | 2.0920 | 5923.6500 | 2831.57000 2014-03-30 19:10:00 | 2832.29000 | 2836.62000 | 2831.77000 | 2836.62000 | 19.2810 | 54632.0900 | 2833.47001 2014-03-30 19:11:00 | 2831.77000 | 2840.00000 | 2831.77000 | 2839.74000 | 17.7070 | 50241.7100 | 2837.38998 2014-03-30 19:12:00 | 2839.74000 | 2848.80000 | 2836.00000 | 2845.80000 | 25.6150 | 72772.8700 | 2841.02995 2014-03-30 19:13:00 | 2845.82000 | 2848.70000 | 2840.00000 | 2845.70000 | 12.1810 | 34642.1400 | 2843.95000 2014-03-30 19:14:00 | 2845.88000 | 2848.72000 | 2845.00000 | 2848.72000 | 60.1129 | 171187.1800 | 2847.76006 2014-03-30 19:15:00 | 2848.70000 | 2850.00000 | 2845.46000 | 2849.17000 | 74.4191 | 212037.0700 | 2849.22998 2014-03-30 19:16:00 | 2848.87000 | 2849.17000 | 2836.55000 | 2836.55000 | 7.2560 | 20644.7200 | 2845.18999 2014-03-30 19:17:00 | 2836.59000 | 2841.64000 | 2820.01000 | 2840.36000 | 18.3270 | 51971.3400 | 2835.77998 2014-03-30 19:18:00 | 2839.81000 | 2841.13000 | 2838.28000 | 2840.94000 | 29.5400 | 83887.8000 | 2839.80000 2014-03-30 19:19:00 | 2840.94000 | 2841.18000 | 2834.18000 | 2839.48000 | 6.2530 | 17759.5700 | 2840.17001 2014-03-30 19:20:00 | 2839.51000 | 2840.00000 | 2838.12000 | 2840.00000 | 8.1720 | 23200.2100 | 2838.99001 2014-03-30 19:21:00 | 2838.37000 | 2840.89000 | 2838.37000 | 2840.87000 | 5.7310 | 16276.0400 | 2840.00000 2014-03-30 19:22:00 | 2840.89000 | 2843.31000 | 2839.01000 | 2841.85000 | 7.6110 | 21626.7500 | 2841.51000 2014-03-30 19:23:00 | 2841.73000 | 2841.73000 | 2839.38000 | 2840.10000 | 12.0400 | 34195.3500 | 2840.15000 2014-03-30 19:24:00 | 2840.10000 | 2842.87000 | 2840.07000 | 2842.87000 | 16.7390 | 47551.3500 | 2840.74999 2014-03-30 19:25:00 | 2842.89000 | 2844.77000 | 2837.21000 | 2837.66000 | 25.0940 | 71377.4200 | 2844.40004 2014-03-30 19:26:00 | 2837.79000 | 2842.45000 | 2837.77000 | 2841.12000 | 10.3940 | 29513.4300 | 2839.47001 2014-03-30 19:27:00 | 2841.01000 | 2844.79000 | 2838.05000 | 2838.55000 | 20.8150 | 59150.4300 | 2841.71996 2014-03-30 19:28:00 | 2838.17000 | 2845.53000 | 2838.05000 | 2839.98000 | 15.0320 | 42715.4700 | 2841.64001 2014-03-30 19:29:00 | 2843.24000 | 2845.40000 | 2840.00000 | 2843.84000 | 20.6260 | 58626.6600 | 2842.36997 2014-03-30 19:30:00 | 2840.67000 | 2843.55000 | 2838.00000 | 2842.26000 | 25.6990 | 73023.3900 | 2841.48999 2014-03-30 19:31:00 | 2843.28000 | 2843.28000 | 2839.00000 | 2840.67000 | 2.4460 | 6945.8600 | 2839.68000 2014-03-30 19:32:00 | 2840.50000 | 2840.50000 | 2835.00000 | 2836.81000 | 18.0950 | 51344.9300 | 2837.51997 2014-03-30 19:33:00 | 2835.05000 | 2836.86000 | 2835.00000 | 2836.86000 | 10.4370 | 29596.4800 | 2835.72999 2014-03-30 19:34:00 | 2836.90000 | 2836.94000 | 2830.02000 | 2836.64000 | 13.6670 | 38745.3700 | 2834.95999 2014-03-30 19:35:00 | 2833.42000 | 2837.38000 | 2833.00000 | 2834.00000 | 12.7640 | 36184.1200 | 2834.86002 2014-03-30 19:36:00 | 2834.20000 | 2835.97000 | 2826.70000 | 2829.94000 | 16.6460 | 47120.7800 | 2830.75998 2014-03-30 19:37:00 | 2829.92000 | 2830.01000 | 2825.34000 | 2826.70000 | 1.2900 | 3648.3100 | 2828.15000 2014-03-30 19:38:00 | 2829.63000 | 2831.02000 | 2825.34000 | 2831.00000 | 3.8760 | 10968.8900 | 2829.94999 2014-03-30 19:39:00 | 2829.52000 | 2830.00000 | 2828.27000 | 2828.42000 | 20.9520 | 59273.4800 | 2829.01001 2014-03-30 19:40:00 | 2828.98000 | 2829.00000 | 2825.74000 | 2828.48000 | 3.2050 | 9064.8000 | 2828.32999 2014-03-30 19:41:00 | 2825.85000 | 2826.89000 | 2823.17000 | 2825.90000 | 24.7150 | 69825.7500 | 2825.23996 2014-03-30 19:42:00 | 2825.88000 | 2825.88000 | 2817.44000 | 2818.44000 | 16.2630 | 45892.5200 | 2821.90002 2014-03-30 19:43:00 | 2818.27000 | 2821.01000 | 2815.02000 | 2820.51000 | 13.5860 | 38307.1000 | 2819.59998 2014-03-30 19:44:00 | 2816.59000 | 2821.30000 | 2815.01000 | 2816.00000 | 16.5120 | 46523.0100 | 2817.53001 2014-03-30 19:45:00 | 2820.00000 | 2821.15000 | 2815.00000 | 2819.03000 | 14.1310 | 39829.7400 | 2818.61000 2014-03-30 19:46:00 | 2817.77000 | 2823.63000 | 2817.77000 | 2823.63000 | 20.1480 | 56822.3000 | 2820.24999 2014-03-30 19:47:00 | 2823.89000 | 2826.90000 | 2815.47000 | 2822.65000 | 10.5550 | 29827.7000 | 2825.92998 2014-03-30 19:48:00 | 2822.10000 | 2824.35000 | 2815.00000 | 2820.56000 | 22.3350 | 63020.1700 | 2821.58996 2014-03-30 19:49:00 | 2822.70000 | 2826.88000 | 2816.28000 | 2825.80000 | 8.8060 | 24831.5900 | 2819.84999 2014-03-30 19:50:00 | 2825.80000 | 2829.68000 | 2821.04000 | 2828.34000 | 10.2370 | 28939.9100 | 2826.98999 2014-03-30 19:51:00 | 2828.32000 | 2835.45000 | 2821.06000 | 2830.68000 | 23.2770 | 65902.9000 | 2831.24998 2014-03-30 19:52:00 | 2825.29000 | 2830.22000 | 2825.29000 | 2828.87000 | 12.4000 | 35078.4600 | 2828.91000 2014-03-30 19:53:00 | 2823.08000 | 2823.08000 | 2823.06000 | 2823.06000 | 0.1760 | 496.8600 | 2823.07000 2014-03-30 19:54:00 | 2827.42000 | 2827.84000 | 2820.01000 | 2825.69000 | 13.6940 | 38656.9800 | 2822.91002 2014-03-30 19:55:00 | 2820.54000 | 2829.58000 | 2820.39000 | 2826.47000 | 9.4130 | 26619.9300 | 2828.00001 2014-03-30 19:56:00 | 2829.29000 | 2835.00000 | 2829.29000 | 2831.56000 | 8.2550 | 23373.4400 | 2831.42999 2014-03-30 19:57:00 | 2831.56000 | 2833.04000 | 2821.02000 | 2824.62000 | 6.7530 | 19075.2700 | 2824.71001 2014-03-30 19:58:00 | 2827.29000 | 2833.93000 | 2827.27000 | 2829.01000 | 13.2020 | 37353.1400 | 2829.35001 2014-03-30 19:59:00 | 2830.82000 | 2834.90000 | 2828.27000 | 2834.90000 | 25.3000 | 71596.8100 | 2829.91000 2014-03-30 20:00:00 | 2830.39000 | 2830.67000 | 2820.00000 | 2827.42000 | 14.5360 | 41103.4400 | 2827.69998 2014-03-30 20:01:00 | 2827.84000 | 2830.44000 | 2820.00000 | 2825.51000 | 22.8360 | 64564.6400 | 2827.31997 2014-03-30 20:02:00 | 2826.04000 | 2835.56000 | 2826.04000 | 2833.68000 | 5.9550 | 16874.1300 | 2833.60999 2014-03-30 20:03:00 | 2833.68000 | 2836.00000 | 2826.04000 | 2833.27000 | 18.2630 | 51742.3700 | 2833.18002 2014-03-30 20:04:00 | 2832.92000 | 2833.51000 | 2829.08000 | 2832.38000 | 24.1930 | 68508.1000 | 2831.73003 2014-03-30 20:05:00 | 2832.16000 | 2832.19000 | 2827.02000 | 2827.51000 | 5.0640 | 14326.0000 | 2828.99001 2014-03-30 20:06:00 | 2827.51000 | 2830.17000 | 2824.76000 | 2827.07000 | 16.4070 | 46383.4500 | 2827.04998 2014-03-30 20:07:00 | 2827.92000 | 2827.92000 | 2824.00000 | 2824.09000 | 6.5900 | 18618.2000 | 2825.22000 2014-03-30 20:08:00 | 2824.28000 | 2827.03000 | 2815.00000 | 2823.97000 | 31.5040 | 88894.4200 | 2821.69004 2014-03-30 20:09:00 | 2823.96000 | 2823.99000 | 2821.53000 | 2822.21000 | 8.4580 | 23878.5500 | 2823.18999 2014-03-30 20:10:00 | 2822.21000 | 2823.69000 | 2821.85000 | 2823.69000 | 8.2020 | 23151.8700 | 2822.71001 2014-03-30 20:11:00 | 2823.77000 | 2826.45000 | 2823.77000 | 2824.03000 | 30.8380 | 87132.4500 | 2825.48998 2014-03-30 20:12:00 | 2824.05000 | 2827.03000 | 2823.74000 | 2826.22000 | 9.8720 | 27890.5400 | 2825.22001 2014-03-30 20:13:00 | 2826.40000 | 2826.40000 | 2823.69000 | 2823.69000 | 2.4020 | 6785.0500 | 2824.75000 2014-03-30 20:14:00 | 2825.40000 | 2826.80000 | 2823.69000 | 2826.80000 | 6.4100 | 18113.2300 | 2825.78000 2014-03-30 20:15:00 | 2826.80000 | 2830.02000 | 2826.60000 | 2830.00000 | 10.8260 | 30623.0200 | 2828.65998 2014-03-30 20:16:00 | 2824.43000 | 2829.51000 | 2820.64000 | 2820.64000 | 19.2690 | 54436.2600 | 2825.06999 2014-03-30 20:17:00 | 2822.01000 | 2827.79000 | 2819.50000 | 2819.60000 | 15.7720 | 44503.3700 | 2821.67001 2014-03-30 20:18:00 | 2822.91000 | 2823.59000 | 2814.43000 | 2818.90000 | 14.5620 | 41040.2300 | 2818.31001 2014-03-30 20:19:00 | 2819.26000 | 2822.55000 | 2819.24000 | 2819.24000 | 7.7180 | 21771.8600 | 2820.91999 2014-03-30 20:20:00 | 2819.60000 | 2819.60000 | 2810.88000 | 2814.42000 | 4.5200 | 12735.1500 | 2817.51000 2014-03-30 20:21:00 | 2814.56000 | 2817.77000 | 2810.00000 | 2810.00000 | 55.1860 | 155198.0500 | 2812.26992 2014-03-30 20:22:00 | 2809.90000 | 2816.60000 | 2809.73000 | 2811.06000 | 20.1020 | 56517.9500 | 2811.56001 2014-03-30 20:23:00 | 2814.26000 | 2814.26000 | 2812.39000 | 2812.44000 | 10.8460 | 30519.0600 | 2813.84998 2014-03-30 20:24:00 | 2811.57000 | 2811.57000 | 2805.00000 | 2810.39000 | 23.2990 | 65440.6000 | 2808.72999 2014-03-30 20:25:00 | 2810.39000 | 2810.39000 | 2805.08000 | 2809.83000 | 27.0650 | 75980.3700 | 2807.32995 2014-03-30 20:26:00 | 2805.70000 | 2809.84000 | 2805.70000 | 2809.84000 | 3.2030 | 8990.2200 | 2806.81000 2014-03-30 20:27:00 | 2808.52000 | 2808.52000 | 2808.52000 | 2808.52000 | 0.5000 | 1404.2600 | 2808.52000 2014-03-30 20:28:00 | 2809.69000 | 2810.00000 | 2809.13000 | 2810.00000 | 22.0830 | 62047.3600 | 2809.73002 2014-03-30 20:29:00 | 2810.00000 | 2810.00000 | 2806.77000 | 2806.77000 | 8.1890 | 22987.1100 | 2807.07000 2014-03-30 20:30:00 | 2807.86000 | 2808.41000 | 2805.02000 | 2805.04000 | 20.4510 | 57412.5800 | 2807.32001 2014-03-30 20:31:00 | 2805.04000 | 2810.58000 | 2800.00000 | 2806.51000 | 42.0330 | 117839.4000 | 2803.50004 2014-03-30 20:32:00 | 2811.00000 | 2811.00000 | 2800.06000 | 2805.67000 | 21.1150 | 59212.1800 | 2804.26996 2014-03-30 20:33:00 | 2805.67000 | 2805.85000 | 2798.39000 | 2799.30000 | 19.0290 | 53353.2800 | 2803.78999 2014-03-30 20:34:00 | 2800.62000 | 2805.62000 | 2779.00000 | 2794.13000 | 9.5240 | 26601.8100 | 2793.13001 2014-03-30 20:35:00 | 2791.52000 | 2797.13000 | 2775.00000 | 2792.26000 | 25.3430 | 70627.5000 | 2786.86003 2014-03-30 20:36:00 | 2782.85000 | 2802.00000 | 2780.12000 | 2782.64000 | 22.8560 | 63680.5200 | 2786.15997 2014-03-30 20:37:00 | 2787.92000 | 2800.00000 | 2783.07000 | 2796.49000 | 35.3930 | 98881.3900 | 2793.81004 2014-03-30 20:38:00 | 2793.90000 | 2797.66000 | 2792.20000 | 2795.95000 | 12.0140 | 33583.2000 | 2795.34002 2014-03-30 20:39:00 | 2793.13000 | 2799.30000 | 2792.20000 | 2794.78000 | 10.1060 | 28251.0700 | 2795.47999 2014-03-30 20:40:00 | 2792.90000 | 2799.85000 | 2792.90000 | 2797.49000 | 8.3440 | 23334.3100 | 2796.54001 2014-03-30 20:41:00 | 2797.67000 | 2797.67000 | 2775.00000 | 2790.34000 | 9.1620 | 25535.3500 | 2787.09001 2014-03-30 20:42:00 | 2792.74000 | 2793.00000 | 2788.49000 | 2789.57000 | 13.3990 | 37392.2600 | 2790.68000 2014-03-30 20:43:00 | 2792.57000 | 2792.59000 | 2779.94000 | 2779.94000 | 18.5170 | 51576.4100 | 2785.34998 2014-03-30 20:44:00 | 2789.59000 | 2790.18000 | 2781.91000 | 2790.18000 | 3.9340 | 10969.2800 | 2788.33001 2014-03-30 20:45:00 | 2791.93000 | 2797.99000 | 2791.93000 | 2792.90000 | 11.3850 | 31809.1100 | 2793.94998 2014-03-30 20:46:00 | 2792.58000 | 2797.10000 | 2784.60000 | 2797.10000 | 19.8850 | 55521.6000 | 2792.12996 2014-03-30 20:47:00 | 2790.57000 | 2794.42000 | 2789.96000 | 2790.58000 | 6.2900 | 17556.7800 | 2791.22000 2014-03-30 20:48:00 | 2794.12000 | 2799.24000 | 2779.90000 | 2784.58000 | 34.7499 | 96891.8800 | 2788.26000 2014-03-30 20:49:00 | 2794.96000 | 2794.96000 | 2786.74000 | 2790.58000 | 6.6650 | 18598.1400 | 2790.41999 2014-03-30 20:50:00 | 2795.58000 | 2795.58000 | 2791.60000 | 2794.58000 | 19.1880 | 53587.1200 | 2792.73999 2014-03-30 20:51:00 | 2794.56000 | 2794.95000 | 2775.00000 | 2793.75000 | 18.6700 | 52121.3500 | 2791.72000 2014-03-30 20:52:00 | 2791.01000 | 2794.10000 | 2783.05000 | 2794.00000 | 11.4390 | 31874.6000 | 2786.48000 2014-03-30 20:53:00 | 2790.36000 | 2794.00000 | 2787.53000 | 2789.72000 | 23.2860 | 64980.1800 | 2790.52997 2014-03-30 20:54:00 | 2793.43000 | 2797.56000 | 2790.00000 | 2796.83000 | 17.3150 | 48355.3000 | 2792.67997 2014-03-30 20:55:00 | 2795.40000 | 2795.40000 | 2790.11000 | 2792.34000 | 8.2680 | 23088.9000 | 2792.55999 2014-03-30 20:56:00 | 2791.32000 | 2792.34000 | 2781.28000 | 2787.76000 | 21.7280 | 60518.5100 | 2785.27998 2014-03-30 20:57:00 | 2789.43000 | 2789.94000 | 2780.00000 | 2780.84000 | 5.9300 | 16517.3200 | 2785.38000 2014-03-30 20:58:00 | 2781.22000 | 2789.25000 | 2780.46000 | 2788.96000 | 19.3430 | 53889.3300 | 2785.99002 2014-03-30 20:59:00 | 2783.22000 | 2790.09000 | 2779.66000 | 2788.51000 | 22.6260 | 63022.9200 | 2785.41997 2014-03-30 21:00:00 | 2789.51000 | 2789.53000 | 2783.91000 | 2787.19000 | 17.6240 | 49113.2200 | 2786.72003 2014-03-30 21:01:00 | 2787.99000 | 2788.54000 | 2784.66000 | 2785.61000 | 22.4580 | 62579.2800 | 2786.49998 2014-03-30 21:02:00 | 2787.69000 | 2789.94000 | 2785.02000 | 2785.40000 | 12.7160 | 35448.4900 | 2787.70998 2014-03-30 21:03:00 | 2788.43000 | 2789.99000 | 2787.01000 | 2789.00000 | 10.6130 | 29597.8400 | 2788.83001 2014-03-30 21:04:00 | 2789.00000 | 2789.99000 | 2787.42000 | 2789.99000 | 13.1980 | 36805.0600 | 2788.67999 2014-03-30 21:05:00 | 2789.99000 | 2794.23000 | 2788.54000 | 2794.23000 | 6.2330 | 17393.2000 | 2790.50001 2014-03-30 21:06:00 | 2788.91000 | 2793.00000 | 2787.67000 | 2791.53000 | 6.0920 | 17002.1600 | 2790.90000 2014-03-30 21:07:00 | 2791.53000 | 2793.00000 | 2788.13000 | 2789.72000 | 23.4680 | 65494.2300 | 2790.78998 2014-03-30 21:08:00 | 2789.39000 | 2793.00000 | 2787.99000 | 2787.99000 | 30.1780 | 84156.9000 | 2788.67998 2014-03-30 21:09:00 | 2787.67000 | 2798.00000 | 2778.80000 | 2788.73000 | 13.3700 | 37294.6100 | 2789.42000 2014-03-30 21:10:00 | 2791.71000 | 2798.00000 | 2781.00000 | 2789.51000 | 17.9290 | 50042.8300 | 2791.16999 2014-03-30 21:11:00 | 2789.27000 | 2794.49000 | 2780.50000 | 2787.26000 | 29.7240 | 82881.2000 | 2788.36004 2014-03-30 21:12:00 | 2787.69000 | 2793.75000 | 2782.96000 | 2785.41000 | 22.7380 | 63371.7900 | 2787.03998 2014-03-30 21:13:00 | 2786.81000 | 2792.77000 | 2782.86000 | 2786.40000 | 11.1040 | 30939.9900 | 2786.38002 2014-03-30 21:14:00 | 2786.40000 | 2790.40000 | 2786.24000 | 2790.00000 | 44.4010 | 123865.9800 | 2789.71002 2014-03-30 21:15:00 | 2790.00000 | 2791.13000 | 2790.00000 | 2790.00000 | 16.9160 | 47201.9800 | 2790.36998 2014-03-30 21:16:00 | 2790.00000 | 2790.96000 | 2790.00000 | 2790.00000 | 8.3450 | 23282.6200 | 2790.00999 2014-03-30 21:17:00 | 2790.00000 | 2794.50000 | 2790.00000 | 2792.23000 | 9.0240 | 25193.1100 | 2791.79001 2014-03-30 21:18:00 | 2792.37000 | 2795.05000 | 2790.00000 | 2790.02000 | 14.6400 | 40879.8300 | 2792.34000 2014-03-30 21:19:00 | 2794.65000 | 2798.00000 | 2790.49000 | 2793.85000 | 15.8130 | 44180.8300 | 2793.96002 2014-03-30 21:20:00 | 2797.98000 | 2798.00000 | 2791.00000 | 2794.14000 | 15.1990 | 42471.6700 | 2794.36999 2014-03-30 21:21:00 | 2795.80000 | 2795.81000 | 2791.00000 | 2791.09000 | 23.7040 | 66221.0200 | 2793.66003 2014-03-30 21:22:00 | 2794.57000 | 2795.39000 | 2791.09000 | 2794.38000 | 21.9720 | 61387.0500 | 2793.88002 2014-03-30 21:23:00 | 2791.15000 | 2791.45000 | 2791.00000 | 2791.00000 | 8.8160 | 24605.5300 | 2791.00999 2014-03-30 21:24:00 | 2791.40000 | 2792.52000 | 2791.00000 | 2791.53000 | 13.4220 | 37468.6900 | 2791.59001 2014-03-30 21:25:00 | 2791.76000 | 2793.00000 | 2791.61000 | 2793.00000 | 7.7480 | 21633.2300 | 2792.10999 2014-03-30 21:26:00 | 2793.00000 | 2793.70000 | 2792.46000 | 2792.46000 | 7.0080 | 19570.2900 | 2792.56000 2014-03-30 21:27:00 | 2793.70000 | 2812.00000 | 2793.70000 | 2794.16000 | 10.6130 | 29710.4100 | 2799.44001 2014-03-30 21:28:00 | 2797.21000 | 2802.80000 | 2795.52000 | 2802.00000 | 32.1650 | 90053.5200 | 2799.73994 2014-03-30 21:29:00 | 2802.00000 | 2809.23000 | 2790.02000 | 2809.23000 | 21.5200 | 60344.2300 | 2804.10000 2014-03-30 21:30:00 | 2802.18000 | 2804.04000 | 2792.07000 | 2797.53000 | 4.2010 | 11759.9300 | 2799.32000 2014-03-30 21:31:00 | 2794.61000 | 2801.81000 | 2794.61000 | 2797.74000 | 25.6690 | 71876.1400 | 2800.10999 2014-03-30 21:32:00 | 2799.53000 | 2802.06000 | 2797.74000 | 2799.06000 | 15.6200 | 43737.8300 | 2800.12000 2014-03-30 21:33:00 | 2799.46000 | 2802.41000 | 2799.46000 | 2802.09000 | 18.0740 | 50610.1800 | 2800.17003 2014-03-30 21:34:00 | 2802.22000 | 2802.38000 | 2801.29000 | 2801.37000 | 10.8010 | 30261.7900 | 2801.76000 2014-03-30 21:35:00 | 2802.21000 | 2802.21000 | 2797.83000 | 2798.14000 | 6.7750 | 18966.2500 | 2799.44999 2014-03-30 21:36:00 | 2799.00000 | 2800.08000 | 2795.00000 | 2800.00000 | 16.6330 | 46530.8200 | 2797.50002 2014-03-30 21:37:00 | 2800.00000 | 2802.45000 | 2800.00000 | 2800.03000 | 16.0320 | 44913.6800 | 2801.50001 2014-03-30 21:38:00 | 2800.03000 | 2800.03000 | 2800.00000 | 2800.03000 | 1.0000 | 2800.0200 | 2800.02000 2014-03-30 21:39:00 | 2800.56000 | 2801.80000 | 2800.00000 | 2801.80000 | 28.1030 | 78705.9500 | 2800.62003 2014-03-30 21:40:00 | 2801.80000 | 2801.85000 | 2801.80000 | 2801.80000 | 2.0770 | 5819.3400 | 2801.80000 2014-03-30 21:41:00 | 2801.80000 | 2802.09000 | 2801.80000 | 2802.09000 | 1.0100 | 2829.9600 | 2801.94000 2014-03-30 21:42:00 | 2802.44000 | 2802.52000 | 2800.00000 | 2801.00000 | 33.9380 | 95068.4900 | 2801.23998 2014-03-30 21:43:00 | 2801.26000 | 2802.21000 | 2801.00000 | 2801.79000 | 10.2640 | 28752.5300 | 2801.30001 2014-03-30 21:44:00 | 2801.89000 | 2809.31000 | 2801.20000 | 2807.19000 | 21.2200 | 59524.5200 | 2805.11000 2014-03-30 21:45:00 | 2807.38000 | 2825.00000 | 2801.62000 | 2820.88000 | 28.8340 | 81210.0600 | 2816.47004 2014-03-30 21:46:00 | 2821.23000 | 2830.15000 | 2811.81000 | 2817.41000 | 114.7220 | 323696.1900 | 2821.57008 2014-03-30 21:47:00 | 2818.80000 | 2825.34000 | 2815.51000 | 2820.85000 | 9.2660 | 26133.8600 | 2820.39999 2014-03-30 21:48:00 | 2821.43000 | 2822.26000 | 2816.66000 | 2816.66000 | 7.8570 | 22161.1500 | 2820.55999 2014-03-30 21:49:00 | 2815.64000 | 2818.01000 | 2810.43000 | 2818.01000 | 21.4890 | 60452.7700 | 2813.19999 2014-03-30 21:50:00 | 2815.97000 | 2815.97000 | 2811.23000 | 2811.44000 | 1.8170 | 5108.4300 | 2811.47000 2014-03-30 21:51:00 | 2810.15000 | 2813.88000 | 2810.15000 | 2811.00000 | 27.0750 | 76122.2700 | 2811.52995 2014-03-30 21:52:00 | 2811.03000 | 2823.14000 | 2811.03000 | 2817.67000 | 26.3460 | 74136.2400 | 2813.94996 2014-03-30 21:53:00 | 2817.98000 | 2818.00000 | 2815.95000 | 2816.26000 | 8.7320 | 24599.3300 | 2817.15001 2014-03-30 21:54:00 | 2816.68000 | 2824.56000 | 2816.42000 | 2824.56000 | 18.9670 | 53435.7600 | 2817.29998 2014-03-30 21:55:00 | 2824.56000 | 2827.29000 | 2818.11000 | 2819.45000 | 13.0710 | 36861.9600 | 2820.13000 2014-03-30 21:56:00 | 2819.92000 | 2825.30000 | 2819.45000 | 2822.82000 | 14.3630 | 40518.1300 | 2821.01002 2014-03-30 21:57:00 | 2821.98000 | 2822.00000 | 2819.45000 | 2821.44000 | 21.2970 | 60075.5700 | 2820.84998 2014-03-30 21:58:00 | 2821.79000 | 2824.95000 | 2819.45000 | 2824.32000 | 12.4650 | 35177.2100 | 2822.07998 2014-03-30 21:59:00 | 2819.45000 | 2835.80000 | 2819.45000 | 2835.80000 | 22.2080 | 62707.7700 | 2823.65998 2014-03-30 22:00:00 | 2832.84000 | 2844.00000 | 2831.93000 | 2836.49000 | 28.1840 | 79957.4800 | 2836.98004 2014-03-30 22:01:00 | 2832.98000 | 2842.16000 | 2819.45000 | 2828.00000 | 20.5560 | 58217.9700 | 2832.15997 2014-03-30 22:02:00 | 2831.67000 | 2831.67000 | 2823.25000 | 2824.14000 | 9.7740 | 27654.4500 | 2829.39001 2014-03-30 22:03:00 | 2824.14000 | 2831.30000 | 2824.14000 | 2831.30000 | 15.3280 | 43347.5500 | 2827.99999 2014-03-30 22:04:00 | 2831.31000 | 2835.15000 | 2818.83000 | 2819.98000 | 13.9580 | 39456.7500 | 2826.81999 2014-03-30 22:05:00 | 2825.34000 | 2828.07000 | 2819.00000 | 2826.71000 | 20.3440 | 57424.4700 | 2822.67003 2014-03-30 22:06:00 | 2826.71000 | 2829.00000 | 2821.86000 | 2824.11000 | 23.9180 | 67613.4200 | 2826.87998 2014-03-30 22:07:00 | 2824.46000 | 2827.87000 | 2824.46000 | 2827.37000 | 18.7810 | 53085.8400 | 2826.57001 2014-03-30 22:08:00 | 2827.32000 | 2830.84000 | 2825.25000 | 2830.84000 | 6.6130 | 18704.0600 | 2828.38001 2014-03-30 22:09:00 | 2829.07000 | 2832.97000 | 2828.39000 | 2830.26000 | 15.4080 | 43613.0700 | 2830.54999 2014-03-30 22:10:00 | 2830.38000 | 2831.21000 | 2827.23000 | 2828.13000 | 22.4900 | 63620.0100 | 2828.81000 2014-03-30 22:11:00 | 2828.31000 | 2835.19000 | 2826.98000 | 2831.64000 | 34.4400 | 97462.5200 | 2829.92000 2014-03-30 22:12:00 | 2832.25000 | 2835.19000 | 2831.89000 | 2835.19000 | 15.9000 | 45068.4400 | 2834.49000 2014-03-30 22:13:00 | 2836.15000 | 2840.56000 | 2834.57000 | 2840.56000 | 3.8370 | 10887.7800 | 2837.58000 2014-03-30 22:14:00 | 2840.58000 | 2842.00000 | 2838.00000 | 2838.80000 | 17.5210 | 49755.3400 | 2839.75001 2014-03-30 22:15:00 | 2840.57000 | 2844.00000 | 2840.57000 | 2842.01000 | 20.9590 | 59566.8600 | 2842.06999 2014-03-30 22:16:00 | 2842.25000 | 2844.00000 | 2842.25000 | 2843.97000 | 25.9760 | 73854.2900 | 2843.16996 2014-03-30 22:17:00 | 2844.00000 | 2844.00000 | 2843.66000 | 2843.66000 | 1.4320 | 4072.3700 | 2843.83000 2014-03-30 22:18:00 | 2843.65000 | 2844.96000 | 2843.65000 | 2843.94000 | 6.6500 | 18911.2800 | 2843.80000 2014-03-30 22:19:00 | 2844.00000 | 2845.00000 | 2843.00000 | 2845.00000 | 7.1460 | 20326.9900 | 2844.52999 2014-03-30 22:20:00 | 2844.75000 | 2858.00000 | 2834.02000 | 2846.75000 | 23.3260 | 66390.6700 | 2846.20997 2014-03-30 22:21:00 | 2846.88000 | 2852.35000 | 2843.98000 | 2846.13000 | 10.5980 | 30161.4900 | 2845.95999 2014-03-30 22:22:00 | 2846.37000 | 2846.44000 | 2842.00000 | 2846.31000 | 23.4400 | 66694.1000 | 2845.31000 2014-03-30 22:23:00 | 2845.96000 | 2856.53000 | 2844.00000 | 2848.78000 | 23.2700 | 66260.6200 | 2847.47000 2014-03-30 22:24:00 | 2847.94000 | 2849.00000 | 2847.02000 | 2848.56000 | 8.1820 | 23303.0800 | 2848.09001 2014-03-30 22:25:00 | 2847.20000 | 2847.29000 | 2834.88000 | 2842.91000 | 52.0640 | 147823.6800 | 2839.27007 2014-03-30 22:26:00 | 2842.22000 | 2842.22000 | 2836.42000 | 2842.08000 | 11.3510 | 32242.1800 | 2840.47000 2014-03-30 22:27:00 | 2838.15000 | 2841.71000 | 2838.15000 | 2839.89000 | 6.1260 | 17397.2600 | 2839.90999 2014-03-30 22:28:00 | 2839.00000 | 2840.96000 | 2834.00000 | 2834.26000 | 26.0190 | 73850.8700 | 2838.33999 2014-03-30 22:29:00 | 2837.47000 | 2837.47000 | 2833.35000 | 2834.02000 | 28.7060 | 81402.4600 | 2835.72996 2014-03-30 22:30:00 | 2836.19000 | 2836.19000 | 2830.00000 | 2830.87000 | 13.1060 | 37107.1200 | 2831.30998 2014-03-30 22:31:00 | 2830.80000 | 2830.90000 | 2827.88000 | 2829.33000 | 10.4490 | 29566.5900 | 2829.61000 2014-03-30 22:32:00 | 2829.26000 | 2829.43000 | 2821.00000 | 2826.52000 | 28.6190 | 80862.8100 | 2825.48999 2014-03-30 22:33:00 | 2826.05000 | 2826.05000 | 2823.36000 | 2823.40000 | 28.9310 | 81731.0100 | 2825.03001 2014-03-30 22:34:00 | 2825.17000 | 2826.75000 | 2821.00000 | 2823.76000 | 31.7260 | 89633.9700 | 2825.24996 2014-03-30 22:35:00 | 2821.65000 | 2822.82000 | 2811.00000 | 2821.97000 | 17.8690 | 50382.8800 | 2819.56999 2014-03-30 22:36:00 | 2820.23000 | 2820.23000 | 2811.90000 | 2819.00000 | 29.2440 | 82411.3300 | 2818.06004 2014-03-30 22:37:00 | 2819.00000 | 2822.81000 | 2817.07000 | 2820.61000 | 19.2540 | 54287.3100 | 2819.53003 2014-03-30 22:38:00 | 2820.97000 | 2822.00000 | 2814.73000 | 2819.14000 | 47.0151 | 132551.9500 | 2819.34992 2014-03-30 22:39:00 | 2820.28000 | 2821.22000 | 2819.87000 | 2819.87000 | 1.5530 | 4380.3000 | 2820.54000 2014-03-30 22:40:00 | 2819.12000 | 2819.89000 | 2819.06000 | 2819.89000 | 8.5060 | 23984.2200 | 2819.67999 2014-03-30 22:41:00 | 2819.89000 | 2821.22000 | 2819.13000 | 2821.10000 | 8.2760 | 23340.7800 | 2820.29999 2014-03-30 22:42:00 | 2821.22000 | 2827.15000 | 2821.22000 | 2826.09000 | 27.3630 | 77289.2100 | 2824.59003 2014-03-30 22:43:00 | 2827.46000 | 2827.46000 | 2825.46000 | 2827.46000 | 8.4360 | 23844.6100 | 2826.52999 2014-03-30 22:44:00 | 2825.80000 | 2825.94000 | 2814.87000 | 2820.16000 | 16.0410 | 45222.2500 | 2819.17001 2014-03-30 22:45:00 | 2821.83000 | 2821.83000 | 2816.70000 | 2820.26000 | 15.4050 | 43419.4800 | 2818.52997 2014-03-30 22:46:00 | 2818.74000 | 2820.26000 | 2818.61000 | 2819.87000 | 13.8030 | 38917.6600 | 2819.51001 2014-03-30 22:47:00 | 2819.87000 | 2819.98000 | 2811.57000 | 2811.91000 | 9.7130 | 27345.9800 | 2815.40001 2014-03-30 22:48:00 | 2810.96000 | 2815.43000 | 2810.19000 | 2814.98000 | 3.6760 | 10333.3900 | 2811.03999 2014-03-30 22:49:00 | 2814.74000 | 2814.98000 | 2810.86000 | 2812.46000 | 25.8880 | 72787.7700 | 2811.63998 2014-03-30 22:50:00 | 2813.60000 | 2813.60000 | 2812.92000 | 2813.19000 | 0.2700 | 759.5800 | 2813.25000 2014-03-30 22:51:00 | 2813.12000 | 2815.00000 | 2810.69000 | 2814.84000 | 14.9520 | 42061.1500 | 2813.08001 2014-03-30 22:52:00 | 2814.84000 | 2814.84000 | 2813.38000 | 2813.51000 | 20.8590 | 58699.8200 | 2814.11999 2014-03-30 22:53:00 | 2813.50000 | 2814.84000 | 2810.68000 | 2810.68000 | 16.9220 | 47592.9000 | 2812.49001 2014-03-30 22:54:00 | 2810.05000 | 2815.00000 | 2810.00000 | 2812.40000 | 28.2770 | 79538.6400 | 2812.83997 2014-03-30 22:55:00 | 2814.13000 | 2814.50000 | 2809.82000 | 2814.20000 | 30.6250 | 86113.5900 | 2811.86995 2014-03-30 22:56:00 | 2814.20000 | 2814.20000 | 2811.84000 | 2812.04000 | 3.5860 | 10086.0000 | 2812.59999 2014-03-30 22:57:00 | 2811.86000 | 2813.02000 | 2810.64000 | 2811.30000 | 10.1110 | 28422.8800 | 2811.08000 2014-03-30 22:58:00 | 2810.00000 | 2814.01000 | 2810.00000 | 2812.52000 | 39.6860 | 111610.5900 | 2812.33994 2014-03-30 22:59:00 | 2813.49000 | 2813.96000 | 2812.34000 | 2812.37000 | 12.7930 | 35988.2500 | 2813.12001 2014-03-30 23:00:00 | 2811.84000 | 2813.15000 | 2810.84000 | 2811.84000 | 37.4430 | 105307.8200 | 2812.48004 2014-03-30 23:01:00 | 2810.99000 | 2811.31000 | 2800.00000 | 2809.86000 | 62.5830 | 175560.4000 | 2805.24007 2014-03-30 23:02:00 | 2801.35000 | 2809.86000 | 2801.35000 | 2805.40000 | 36.9830 | 103761.0000 | 2805.64004 2014-03-30 23:03:00 | 2806.25000 | 2806.41000 | 2805.27000 | 2806.05000 | 3.3380 | 9366.1100 | 2805.91000 2014-03-30 23:04:00 | 2806.17000 | 2806.21000 | 2800.63000 | 2802.55000 | 10.9130 | 30587.0200 | 2802.81001 2014-03-30 23:05:00 | 2802.29000 | 2802.32000 | 2802.01000 | 2802.11000 | 11.6670 | 32691.4900 | 2802.04999 2014-03-30 23:06:00 | 2802.09000 | 2803.05000 | 2802.01000 | 2802.07000 | 12.8380 | 35981.5800 | 2802.73999 2014-03-30 23:07:00 | 2803.30000 | 2803.30000 | 2801.45000 | 2801.47000 | 11.7170 | 32832.3900 | 2802.11999 2014-03-30 23:08:00 | 2801.00000 | 2801.47000 | 2799.00000 | 2799.08000 | 36.2430 | 101490.5900 | 2800.28004 2014-03-30 23:09:00 | 2799.39000 | 2803.14000 | 2798.26000 | 2799.22000 | 29.6660 | 83075.8500 | 2800.36996 2014-03-30 23:10:00 | 2799.24000 | 2802.56000 | 2797.20000 | 2797.36000 | 35.2220 | 98645.1700 | 2800.67003 2014-03-30 23:11:00 | 2798.00000 | 2800.93000 | 2796.97000 | 2796.97000 | 14.0290 | 39269.9700 | 2799.19999 2014-03-30 23:12:00 | 2796.36000 | 2801.00000 | 2796.36000 | 2797.00000 | 21.4490 | 60027.7100 | 2798.62999 2014-03-30 23:13:00 | 2799.27000 | 2801.06000 | 2796.84000 | 2800.00000 | 16.0390 | 44897.2000 | 2799.24999 2014-03-30 23:14:00 | 2795.80000 | 2801.42000 | 2795.80000 | 2800.46000 | 7.8600 | 22011.1300 | 2800.40000 2014-03-30 23:15:00 | 2801.51000 | 2801.51000 | 2799.82000 | 2800.77000 | 29.8869 | 83704.6700 | 2800.70997 2014-03-30 23:16:00 | 2800.81000 | 2802.48000 | 2800.04000 | 2800.56000 | 31.4890 | 88194.0000 | 2800.78999 2014-03-30 23:17:00 | 2802.04000 | 2802.04000 | 2795.22000 | 2795.22000 | 17.2100 | 48154.0600 | 2798.03000 2014-03-30 23:18:00 | 2795.22000 | 2795.22000 | 2787.98000 | 2793.54000 | 12.4380 | 34721.6400 | 2791.57999 2014-03-30 23:19:00 | 2793.76000 | 2795.07000 | 2790.00000 | 2790.00000 | 13.8730 | 38724.6100 | 2791.37001 2014-03-30 23:20:00 | 2791.05000 | 2794.00000 | 2788.00000 | 2789.97000 | 36.2049 | 100990.4200 | 2789.40993 2014-03-30 23:21:00 | 2789.97000 | 2793.23000 | 2789.90000 | 2791.02000 | 40.3170 | 112561.8900 | 2791.91996 2014-03-30 23:22:00 | 2791.31000 | 2793.63000 | 2790.50000 | 2790.50000 | 7.6450 | 21341.3600 | 2791.54999 2014-03-30 23:23:00 | 2789.85000 | 2790.48000 | 2785.07000 | 2786.58000 | 23.8360 | 66424.9700 | 2786.74997 2014-03-30 23:24:00 | 2785.71000 | 2787.00000 | 2780.05000 | 2784.68000 | 18.5510 | 51650.4800 | 2784.24001 2014-03-30 23:25:00 | 2785.10000 | 2785.32000 | 2780.36000 | 2780.78000 | 30.5470 | 84997.8200 | 2782.52997 2014-03-30 23:26:00 | 2780.68000 | 2782.48000 | 2780.68000 | 2781.04000 | 17.8240 | 49583.8300 | 2781.86003 2014-03-30 23:27:00 | 2780.92000 | 2782.44000 | 2780.90000 | 2782.00000 | 8.4680 | 23556.2900 | 2781.79999 2014-03-30 23:28:00 | 2781.92000 | 2782.48000 | 2781.46000 | 2782.48000 | 14.6510 | 40757.9900 | 2781.93001 2014-03-30 23:29:00 | 2782.48000 | 2782.48000 | 2781.16000 | 2782.46000 | 10.9800 | 30544.3500 | 2781.82000 2014-03-30 23:30:00 | 2782.37000 | 2782.48000 | 2781.16000 | 2782.36000 | 14.8840 | 41404.1000 | 2781.79002 2014-03-30 23:31:00 | 2782.36000 | 2782.48000 | 2782.19000 | 2782.48000 | 3.1380 | 8731.2200 | 2782.41000 2014-03-30 23:32:00 | 2782.48000 | 2784.09000 | 2781.58000 | 2783.66000 | 39.1700 | 109021.4800 | 2783.29000 2014-03-30 23:33:00 | 2783.44000 | 2784.42000 | 2783.00000 | 2784.42000 | 3.7930 | 10557.1200 | 2783.32000 2014-03-30 23:34:00 | 2784.42000 | 2784.52000 | 2783.65000 | 2784.52000 | 6.3770 | 17754.8800 | 2784.20999 2014-03-30 23:35:00 | 2784.62000 | 2788.95000 | 2784.25000 | 2785.92000 | 4.3980 | 12249.7500 | 2785.30000 2014-03-30 23:36:00 | 2786.00000 | 2791.21000 | 2785.94000 | 2786.77000 | 7.9360 | 22127.4200 | 2788.22999 2014-03-30 23:37:00 | 2787.54000 | 2793.35000 | 2787.54000 | 2791.72000 | 39.6510 | 110583.8600 | 2788.93001 2014-03-30 23:38:00 | 2790.17000 | 2793.27000 | 2785.01000 | 2790.00000 | 15.6250 | 43594.9700 | 2790.07997 2014-03-30 23:39:00 | 2789.43000 | 2789.81000 | 2785.67000 | 2789.37000 | 12.5110 | 34878.1600 | 2787.80000 2014-03-30 23:40:00 | 2788.77000 | 2794.00000 | 2788.77000 | 2793.54000 | 16.0260 | 44716.1000 | 2790.21998 2014-03-30 23:41:00 | 2790.52000 | 2793.46000 | 2790.52000 | 2791.99000 | 39.4849 | 110242.7600 | 2792.01993 2014-03-30 23:42:00 | 2792.34000 | 2798.11000 | 2792.08000 | 2797.16000 | 44.2340 | 123639.3200 | 2795.12006 2014-03-30 23:43:00 | 2795.11000 | 2799.26000 | 2792.00000 | 2798.38000 | 18.0100 | 50347.0600 | 2795.51000 2014-03-30 23:44:00 | 2795.39000 | 2796.49000 | 2795.39000 | 2796.44000 | 2.8720 | 8030.8300 | 2796.25000 2014-03-30 23:45:00 | 2794.76000 | 2794.76000 | 2793.61000 | 2794.08000 | 7.5720 | 21155.1900 | 2793.87001 2014-03-30 23:46:00 | 2794.74000 | 2795.00000 | 2794.74000 | 2794.97000 | 1.2190 | 3407.0600 | 2794.96000 2014-03-30 23:47:00 | 2795.00000 | 2801.47000 | 2794.97000 | 2801.47000 | 1.8670 | 5220.6000 | 2796.25000 2014-03-30 23:48:00 | 2799.32000 | 2802.49000 | 2796.96000 | 2799.00000 | 26.3970 | 73889.8600 | 2799.17997 2014-03-30 23:49:00 | 2798.89000 | 2809.00000 | 2798.73000 | 2804.86000 | 57.8569 | 162223.2500 | 2803.86994 2014-03-30 23:50:00 | 2802.69000 | 2809.00000 | 2802.00000 | 2808.83000 | 20.6410 | 57899.6300 | 2805.08001 2014-03-30 23:51:00 | 2808.83000 | 2810.00000 | 2803.35000 | 2807.75000 | 18.2060 | 51121.5900 | 2807.94997 2014-03-30 23:52:00 | 2807.69000 | 2808.57000 | 2803.02000 | 2805.89000 | 29.1590 | 81804.8800 | 2805.47999 2014-03-30 23:53:00 | 2805.86000 | 2809.53000 | 2803.05000 | 2809.53000 | 24.1320 | 67717.0100 | 2806.11002 2014-03-30 23:54:00 | 2809.31000 | 2809.56000 | 2806.94000 | 2809.56000 | 13.5400 | 38027.0900 | 2808.50000 2014-03-30 23:55:00 | 2809.56000 | 2809.97000 | 2809.54000 | 2809.97000 | 3.3300 | 9356.4800 | 2809.75000 2014-03-30 23:56:00 | 2809.91000 | 2810.88000 | 2809.88000 | 2810.88000 | 6.3780 | 17922.1600 | 2810.00000 2014-03-30 23:57:00 | 2810.90000 | 2812.22000 | 2809.91000 | 2811.58000 | 30.4170 | 85523.1000 | 2811.68997 2014-03-30 23:58:00 | 2811.58000 | 2819.97000 | 2809.95000 | 2813.18000 | 27.5030 | 77484.3600 | 2817.31003 2014-03-30 23:59:00 | 2814.04000 | 2820.90000 | 2811.00000 | 2811.23000 | 41.9000 | 117955.1300 | 2815.16000 2014-03-31 00:00:00 | 2811.62000 | 2819.99000 | 2811.21000 | 2815.51000 | 60.1091 | 169145.1100 | 2813.96998 2014-03-31 00:01:00 | 2813.47000 | 2814.80000 | 2809.94000 | 2814.80000 | 53.3800 | 150102.4700 | 2811.96000 2014-03-31 00:02:00 | 2815.43000 | 2817.45000 | 2807.89000 | 2807.89000 | 56.5331 | 159112.8600 | 2814.51006 2014-03-31 00:03:00 | 2808.12000 | 2811.81000 | 2807.71000 | 2810.70000 | 29.5690 | 83079.9300 | 2809.69999 2014-03-31 00:04:00 | 2809.11000 | 2810.81000 | 2807.92000 | 2808.01000 | 30.6850 | 86223.5800 | 2809.95995 2014-03-31 00:05:00 | 2808.01000 | 2809.87000 | 2807.48000 | 2807.48000 | 13.4540 | 37792.4200 | 2809.01002 2014-03-31 00:06:00 | 2807.67000 | 2810.42000 | 2805.57000 | 2806.54000 | 47.8670 | 134376.6600 | 2807.28995 2014-03-31 00:07:00 | 2806.00000 | 2807.63000 | 2804.71000 | 2806.00000 | 48.2140 | 135277.3900 | 2805.77007 2014-03-31 00:08:00 | 2806.00000 | 2806.00000 | 2804.66000 | 2805.99000 | 23.5300 | 66012.4500 | 2805.46000 2014-03-31 00:09:00 | 2809.37000 | 2820.42000 | 2807.96000 | 2820.42000 | 16.0040 | 44989.4200 | 2811.14002 2014-03-31 00:10:00 | 2811.00000 | 2813.31000 | 2805.89000 | 2809.23000 | 49.9040 | 140230.2900 | 2810.00007 2014-03-31 00:11:00 | 2810.00000 | 2810.00000 | 2806.02000 | 2808.93000 | 8.3560 | 23470.3500 | 2808.79999 2014-03-31 00:12:00 | 2806.81000 | 2808.36000 | 2802.47000 | 2804.54000 | 21.8130 | 61205.1400 | 2805.90002 2014-03-31 00:13:00 | 2807.12000 | 2807.36000 | 2804.40000 | 2805.47000 | 24.6810 | 69258.6900 | 2806.15001 2014-03-31 00:14:00 | 2806.11000 | 2810.00000 | 2803.78000 | 2809.42000 | 63.0960 | 177169.2600 | 2807.92991 2014-03-31 00:15:00 | 2810.39000 | 2815.92000 | 2805.83000 | 2811.00000 | 15.2750 | 42936.2700 | 2810.87997 2014-03-31 00:16:00 | 2810.10000 | 2810.10000 | 2807.10000 | 2809.00000 | 56.4449 | 158475.2900 | 2807.60990 2014-03-31 00:17:00 | 2809.00000 | 2816.09000 | 2808.97000 | 2816.09000 | 42.5791 | 119811.9500 | 2813.86999 2014-03-31 00:18:00 | 2816.09000 | 2816.09000 | 2808.83000 | 2812.31000 | 40.4869 | 113822.9700 | 2811.34996 2014-03-31 00:19:00 | 2812.51000 | 2813.44000 | 2809.32000 | 2809.32000 | 54.1249 | 152185.1800 | 2811.73990 2014-03-31 00:20:00 | 2809.00000 | 2810.98000 | 2807.00000 | 2807.15000 | 38.7249 | 108770.2400 | 2808.78993 2014-03-31 00:21:00 | 2807.86000 | 2813.00000 | 2807.73000 | 2813.00000 | 30.2350 | 84943.7700 | 2809.44995 2014-03-31 00:22:00 | 2810.18000 | 2817.78000 | 2810.18000 | 2813.04000 | 44.5960 | 125481.2200 | 2813.72994 2014-03-31 00:23:00 | 2815.64000 | 2817.80000 | 2813.04000 | 2813.04000 | 53.5871 | 150849.7900 | 2815.03994 2014-03-31 00:24:00 | 2813.49000 | 2817.64000 | 2813.49000 | 2815.89000 | 49.4320 | 139192.5400 | 2815.84003 2014-03-31 00:25:00 | 2815.31000 | 2817.62000 | 2815.31000 | 2817.00000 | 16.1330 | 45439.3600 | 2816.55002 2014-03-31 00:26:00 | 2817.62000 | 2817.70000 | 2816.85000 | 2816.85000 | 12.5320 | 35307.0000 | 2817.35001 2014-03-31 00:27:00 | 2816.16000 | 2816.70000 | 2814.00000 | 2814.00000 | 59.5270 | 167593.4900 | 2815.41994 2014-03-31 00:28:00 | 2815.00000 | 2815.00000 | 2813.08000 | 2813.23000 | 8.3000 | 23358.9000 | 2814.33000 2014-03-31 00:29:00 | 2813.36000 | 2813.91000 | 2812.23000 | 2812.61000 | 15.5960 | 43873.3400 | 2813.10998 2014-03-31 00:30:00 | 2811.94000 | 2811.94000 | 2810.00000 | 2810.00000 | 6.3800 | 17930.7200 | 2810.46000 2014-03-31 00:31:00 | 2809.72000 | 2809.73000 | 2809.51000 | 2809.51000 | 4.8830 | 13719.7800 | 2809.70001 2014-03-31 00:32:00 | 2809.53000 | 2809.53000 | 2808.28000 | 2808.29000 | 37.2430 | 104599.9300 | 2808.58004 2014-03-31 00:33:00 | 2808.91000 | 2811.32000 | 2807.00000 | 2809.47000 | 35.5680 | 99928.0400 | 2809.48998 2014-03-31 00:34:00 | 2809.43000 | 2809.43000 | 2807.28000 | 2808.08000 | 51.4709 | 144514.9200 | 2807.70002 2014-03-31 00:35:00 | 2807.92000 | 2807.92000 | 2807.06000 | 2807.14000 | 1.9450 | 5460.8200 | 2807.62000 2014-03-31 00:36:00 | 2807.14000 | 2807.20000 | 2807.00000 | 2807.00000 | 6.6230 | 18591.6700 | 2807.14001 2014-03-31 00:37:00 | 2807.02000 | 2809.98000 | 2807.02000 | 2809.98000 | 30.5410 | 85762.4400 | 2808.11001 2014-03-31 00:38:00 | 2809.98000 | 2810.00000 | 2808.39000 | 2808.79000 | 16.0460 | 45080.2600 | 2809.43998 2014-03-31 00:39:00 | 2809.13000 | 2810.00000 | 2809.11000 | 2809.34000 | 4.3500 | 12222.0500 | 2809.67000 2014-03-31 00:40:00 | 2809.31000 | 2812.00000 | 2809.31000 | 2810.15000 | 19.1360 | 53778.8600 | 2810.34997 2014-03-31 00:41:00 | 2807.81000 | 2809.41000 | 2807.00000 | 2807.00000 | 40.3400 | 113298.1000 | 2808.58000 2014-03-31 00:42:00 | 2807.00000 | 2812.00000 | 2807.00000 | 2810.81000 | 97.8379 | 274772.8800 | 2808.44993 2014-03-31 00:43:00 | 2811.00000 | 2812.00000 | 2810.82000 | 2811.20000 | 9.1980 | 25861.8500 | 2811.67999 2014-03-31 00:44:00 | 2812.00000 | 2814.88000 | 2812.00000 | 2813.12000 | 9.9400 | 27963.9400 | 2813.27000 2014-03-31 00:45:00 | 2813.01000 | 2813.15000 | 2811.78000 | 2812.97000 | 37.3720 | 105117.2900 | 2812.73003 2014-03-31 00:46:00 | 2812.98000 | 2816.00000 | 2811.89000 | 2816.00000 | 56.1860 | 158069.8900 | 2813.32992 2014-03-31 00:47:00 | 2815.99000 | 2818.00000 | 2815.96000 | 2818.00000 | 47.9630 | 135095.5500 | 2816.66005 2014-03-31 00:48:00 | 2818.00000 | 2829.00000 | 2818.00000 | 2829.00000 | 58.3539 | 164684.7600 | 2822.17008 2014-03-31 00:49:00 | 2829.02000 | 2850.00000 | 2825.34000 | 2828.08000 | 102.3441 | 290006.3400 | 2833.64015 2014-03-31 00:50:00 | 2829.83000 | 2834.01000 | 2819.67000 | 2824.93000 | 60.0779 | 169906.3900 | 2828.09996 2014-03-31 00:51:00 | 2824.53000 | 2829.00000 | 2821.05000 | 2822.80000 | 40.6949 | 114880.1800 | 2822.95993 2014-03-31 00:52:00 | 2822.83000 | 2828.26000 | 2822.05000 | 2824.75000 | 52.9169 | 149518.3800 | 2825.52994 2014-03-31 00:53:00 | 2828.46000 | 2838.00000 | 2824.00000 | 2826.00000 | 23.9700 | 67784.6300 | 2827.89000 2014-03-31 00:54:00 | 2827.29000 | 2829.86000 | 2825.91000 | 2828.99000 | 46.0611 | 130271.7300 | 2828.24002 2014-03-31 00:55:00 | 2829.08000 | 2836.72000 | 2828.97000 | 2830.04000 | 43.1410 | 122099.0600 | 2830.23002 2014-03-31 00:56:00 | 2836.19000 | 2837.00000 | 2830.00000 | 2834.85000 | 74.3490 | 210656.8300 | 2833.34997 2014-03-31 00:57:00 | 2833.69000 | 2835.86000 | 2833.69000 | 2835.86000 | 31.0780 | 88109.5900 | 2835.10998 2014-03-31 00:58:00 | 2835.80000 | 2839.00000 | 2835.78000 | 2838.99000 | 48.5209 | 137669.9200 | 2837.33002 2014-03-31 00:59:00 | 2839.03000 | 2839.98000 | 2835.00000 | 2839.44000 | 54.4880 | 154618.3900 | 2837.65996 2014-03-31 01:00:00 | 2839.05000 | 2842.51000 | 2838.97000 | 2841.78000 | 20.0070 | 56847.4000 | 2841.37998 2014-03-31 01:01:00 | 2842.00000 | 2842.51000 | 2836.98000 | 2836.98000 | 80.6039 | 228929.5600 | 2840.18011 2014-03-31 01:02:00 | 2836.96000 | 2836.96000 | 2826.46000 | 2836.00000 | 60.9899 | 172749.0700 | 2832.42000 2014-03-31 01:03:00 | 2835.00000 | 2836.00000 | 2828.36000 | 2834.00000 | 32.9220 | 93253.2400 | 2832.55002 2014-03-31 01:04:00 | 2834.00000 | 2836.00000 | 2830.62000 | 2836.00000 | 41.1490 | 116554.6600 | 2832.49999 2014-03-31 01:05:00 | 2835.54000 | 2840.00000 | 2834.50000 | 2840.00000 | 43.1450 | 122329.3200 | 2835.30992 2014-03-31 01:06:00 | 2840.00000 | 2840.00000 | 2836.53000 | 2840.00000 | 76.0150 | 215776.2600 | 2838.59987 2014-03-31 01:07:00 | 2840.02000 | 2843.00000 | 2839.96000 | 2843.00000 | 93.9159 | 266774.7100 | 2840.56986 2014-03-31 01:08:00 | 2843.00000 | 2850.00000 | 2842.00000 | 2846.18000 | 72.6981 | 206926.4100 | 2846.37995 2014-03-31 01:09:00 | 2848.00000 | 2851.21000 | 2846.39000 | 2851.21000 | 92.7080 | 264048.2200 | 2848.16994 2014-03-31 01:10:00 | 2851.95000 | 2855.00000 | 2851.00000 | 2855.00000 | 59.1539 | 168783.3200 | 2853.29008 2014-03-31 01:11:00 | 2854.98000 | 2873.00000 | 2854.18000 | 2860.00000 | 65.4801 | 187238.9100 | 2859.48000 2014-03-31 01:12:00 | 2861.00000 | 2865.98000 | 2854.00000 | 2861.00000 | 82.2790 | 235407.5900 | 2861.08997 2014-03-31 01:13:00 | 2860.98000 | 2863.73000 | 2857.00000 | 2857.22000 | 185.4041 | 530244.6300 | 2859.94027 2014-03-31 01:14:00 | 2857.00000 | 2862.76000 | 2857.00000 | 2858.05000 | 79.4049 | 227144.9100 | 2860.58986 2014-03-31 01:15:00 | 2858.00000 | 2861.81000 | 2855.50000 | 2860.00000 | 116.9810 | 334398.3200 | 2858.57004 2014-03-31 01:16:00 | 2861.90000 | 2870.00000 | 2859.04000 | 2864.42000 | 77.6441 | 222277.1600 | 2862.77011 2014-03-31 01:17:00 | 2864.57000 | 2869.69000 | 2862.23000 | 2863.15000 | 66.6171 | 190808.0100 | 2864.24993 2014-03-31 01:18:00 | 2864.47000 | 2869.49000 | 2857.62000 | 2860.59000 | 126.1742 | 361318.6700 | 2863.65018 2014-03-31 01:19:00 | 2861.72000 | 2870.00000 | 2861.50000 | 2864.91000 | 82.6759 | 236833.4500 | 2864.59988 2014-03-31 01:20:00 | 2864.00000 | 2865.03000 | 2863.00000 | 2865.03000 | 66.6420 | 190848.5900 | 2863.79005 2014-03-31 01:21:00 | 2865.03000 | 2866.68000 | 2862.00000 | 2865.02000 | 102.1420 | 292509.1500 | 2863.75007 2014-03-31 01:22:00 | 2865.00000 | 2865.64000 | 2858.51000 | 2860.39000 | 77.8211 | 222743.4200 | 2862.25003 2014-03-31 01:23:00 | 2860.35000 | 2865.00000 | 2850.00000 | 2854.91000 | 121.8492 | 348031.8000 | 2856.24997 2014-03-31 01:24:00 | 2854.71000 | 2855.00000 | 2850.00000 | 2853.05000 | 62.7980 | 179189.5700 | 2853.42996 2014-03-31 01:25:00 | 2853.00000 | 2853.02000 | 2846.57000 | 2847.52000 | 36.0709 | 102806.1600 | 2850.11001 2014-03-31 01:26:00 | 2847.52000 | 2857.60000 | 2845.35000 | 2855.61000 | 80.8299 | 230484.8800 | 2851.48000 2014-03-31 01:27:00 | 2855.61000 | 2856.81000 | 2852.00000 | 2852.72000 | 89.0909 | 254258.4100 | 2853.92003 2014-03-31 01:28:00 | 2852.72000 | 2857.00000 | 2850.02000 | 2855.93000 | 62.0029 | 176834.2600 | 2852.03006 2014-03-31 01:29:00 | 2855.95000 | 2860.00000 | 2852.00000 | 2858.69000 | 90.5699 | 258662.1500 | 2855.94000 2014-03-31 01:30:00 | 2858.69000 | 2861.82000 | 2858.69000 | 2861.60000 | 25.6370 | 73322.8400 | 2860.03997 2014-03-31 01:31:00 | 2861.04000 | 2865.00000 | 2859.90000 | 2861.45000 | 115.1139 | 329424.9400 | 2861.73016 2014-03-31 01:32:00 | 2862.00000 | 2864.88000 | 2861.41000 | 2863.53000 | 57.9671 | 165961.4700 | 2863.02994 2014-03-31 01:33:00 | 2864.00000 | 2864.87000 | 2863.00000 | 2864.12000 | 58.5331 | 167642.8500 | 2864.07006 2014-03-31 01:34:00 | 2864.76000 | 2864.99000 | 2860.00000 | 2864.00000 | 51.2710 | 146783.8700 | 2862.90002 2014-03-31 01:35:00 | 2863.94000 | 2864.85000 | 2862.00000 | 2864.80000 | 24.3110 | 69630.9300 | 2864.17001 2014-03-31 01:36:00 | 2864.04000 | 2865.97000 | 2864.04000 | 2865.97000 | 51.9520 | 148840.4400 | 2864.96004 2014-03-31 01:37:00 | 2867.14000 | 2870.00000 | 2865.47000 | 2867.00000 | 40.9550 | 117419.3500 | 2867.02993 2014-03-31 01:38:00 | 2867.60000 | 2873.00000 | 2866.41000 | 2872.62000 | 42.5650 | 122073.4400 | 2867.92993 2014-03-31 01:39:00 | 2870.17000 | 2878.88000 | 2870.02000 | 2870.58000 | 40.0590 | 115094.7500 | 2873.12999 2014-03-31 01:40:00 | 2870.98000 | 2878.88000 | 2870.43000 | 2875.06000 | 25.1460 | 72286.8200 | 2874.67997 2014-03-31 01:41:00 | 2875.33000 | 2880.00000 | 2875.00000 | 2880.00000 | 46.6611 | 134264.9100 | 2877.45002 2014-03-31 01:42:00 | 2879.98000 | 2886.00000 | 2879.98000 | 2885.00000 | 177.4721 | 511648.6300 | 2882.98013 2014-03-31 01:43:00 | 2884.19000 | 2884.95000 | 2871.93000 | 2874.62000 | 64.3460 | 185269.6000 | 2879.26991 2014-03-31 01:44:00 | 2874.09000 | 2879.34000 | 2872.58000 | 2877.99000 | 90.3559 | 259926.9400 | 2876.69987 2014-03-31 01:45:00 | 2880.77000 | 2883.36000 | 2878.42000 | 2881.15000 | 51.0080 | 146891.8200 | 2879.77996 2014-03-31 01:46:00 | 2881.17000 | 2883.65000 | 2880.00000 | 2882.30000 | 31.5040 | 90806.9200 | 2882.39004 2014-03-31 01:47:00 | 2881.50000 | 2888.00000 | 2881.00000 | 2885.64000 | 60.7249 | 175119.0700 | 2883.80989 2014-03-31 01:48:00 | 2887.49000 | 2887.72000 | 2881.58000 | 2885.49000 | 42.2471 | 121889.5300 | 2885.15996 2014-03-31 01:49:00 | 2886.83000 | 2895.00000 | 2882.00000 | 2893.44000 | 87.6900 | 253186.5600 | 2887.29000 2014-03-31 01:50:00 | 2894.88000 | 2909.00000 | 2892.62000 | 2909.00000 | 106.2862 | 307890.8300 | 2896.80986 2014-03-31 01:51:00 | 2901.44000 | 2910.00000 | 2901.44000 | 2904.23000 | 98.3211 | 285615.8700 | 2904.93004 2014-03-31 01:52:00 | 2904.84000 | 2912.00000 | 2897.84000 | 2900.00000 | 152.9528 | 443953.0400 | 2902.55015 2014-03-31 01:53:00 | 2899.98000 | 2899.98000 | 2896.31000 | 2898.96000 | 124.6049 | 361157.3100 | 2898.41978 2014-03-31 01:54:00 | 2899.94000 | 2906.05000 | 2898.96000 | 2905.12000 | 68.3500 | 198413.2800 | 2902.90000 2014-03-31 01:55:00 | 2905.10000 | 2908.94000 | 2905.05000 | 2907.98000 | 94.0939 | 273541.3600 | 2907.11013 2014-03-31 01:56:00 | 2907.04000 | 2908.00000 | 2898.10000 | 2902.71000 | 71.2590 | 207040.1400 | 2905.45998 2014-03-31 01:57:00 | 2903.93000 | 2904.81000 | 2897.04000 | 2900.48000 | 89.7660 | 260497.4400 | 2901.95988 2014-03-31 01:58:00 | 2900.02000 | 2906.99000 | 2900.00000 | 2905.00000 | 74.7420 | 216976.7100 | 2903.01005 2014-03-31 01:59:00 | 2905.06000 | 2908.00000 | 2905.06000 | 2905.51000 | 34.3061 | 99721.1800 | 2906.80995 2014-03-31 02:00:00 | 2904.24000 | 2907.91000 | 2903.87000 | 2906.80000 | 71.2399 | 207033.9300 | 2906.15000 2014-03-31 02:01:00 | 2907.08000 | 2909.02000 | 2906.72000 | 2909.00000 | 53.7100 | 156175.2100 | 2907.75000 2014-03-31 02:02:00 | 2908.75000 | 2908.75000 | 2901.01000 | 2901.93000 | 71.3901 | 207286.0500 | 2903.57000 2014-03-31 02:03:00 | 2901.09000 | 2901.18000 | 2850.00000 | 2885.79000 | 166.8382 | 481411.5700 | 2885.49990 2014-03-31 02:04:00 | 2885.79000 | 2889.63000 | 2866.00000 | 2881.50000 | 192.5318 | 555028.6800 | 2882.79012 2014-03-31 02:05:00 | 2880.00000 | 2882.62000 | 2876.59000 | 2878.00000 | 128.3411 | 369469.7800 | 2878.81005 2014-03-31 02:06:00 | 2877.42000 | 2880.00000 | 2871.28000 | 2875.00000 | 96.9790 | 278834.0800 | 2875.19997 2014-03-31 02:07:00 | 2876.79000 | 2883.27000 | 2875.00000 | 2883.04000 | 68.5509 | 197288.2500 | 2877.98002 2014-03-31 02:08:00 | 2883.00000 | 2886.68000 | 2883.00000 | 2885.72000 | 97.8469 | 282235.5500 | 2884.45990 2014-03-31 02:09:00 | 2886.68000 | 2889.68000 | 2885.66000 | 2886.71000 | 127.8168 | 369092.7100 | 2887.66986 2014-03-31 02:10:00 | 2886.60000 | 2892.25000 | 2886.60000 | 2890.00000 | 76.4619 | 220968.7800 | 2889.92005 2014-03-31 02:11:00 | 2890.00000 | 2890.00000 | 2886.60000 | 2888.05000 | 51.5520 | 148886.8600 | 2888.09004 2014-03-31 02:12:00 | 2888.08000 | 2892.84000 | 2888.08000 | 2890.16000 | 101.6720 | 293912.4300 | 2890.79007 2014-03-31 02:13:00 | 2892.34000 | 2899.10000 | 2890.28000 | 2896.04000 | 57.0189 | 165064.1200 | 2894.89998 2014-03-31 02:14:00 | 2895.99000 | 2899.99000 | 2895.99000 | 2897.05000 | 59.9341 | 173682.3600 | 2897.89008 2014-03-31 02:15:00 | 2896.19000 | 2909.00000 | 2895.00000 | 2906.98000 | 57.2960 | 166126.2900 | 2899.43992 2014-03-31 02:16:00 | 2901.99000 | 2906.58000 | 2901.99000 | 2905.60000 | 107.0788 | 311064.0100 | 2904.99996 2014-03-31 02:17:00 | 2905.62000 | 2908.00000 | 2905.60000 | 2905.72000 | 66.9380 | 194553.8700 | 2906.47995 2014-03-31 02:18:00 | 2905.72000 | 2905.72000 | 2901.00000 | 2902.00000 | 130.2301 | 378044.9700 | 2902.90000 2014-03-31 02:19:00 | 2901.98000 | 2902.00000 | 2897.11000 | 2897.11000 | 84.1700 | 244113.2500 | 2900.24000 2014-03-31 02:20:00 | 2897.08000 | 2897.70000 | 2890.20000 | 2891.02000 | 76.5790 | 221642.7000 | 2894.29997 2014-03-31 02:21:00 | 2893.62000 | 2893.62000 | 2877.00000 | 2882.89000 | 148.9971 | 430281.1200 | 2887.84985 2014-03-31 02:22:00 | 2884.37000 | 2889.75000 | 2877.00000 | 2888.19000 | 183.6210 | 529405.0000 | 2883.14006 2014-03-31 02:23:00 | 2888.01000 | 2893.00000 | 2887.16000 | 2892.19000 | 123.2481 | 356286.7100 | 2890.80992 2014-03-31 02:24:00 | 2891.30000 | 2897.00000 | 2891.19000 | 2896.99000 | 23.3460 | 67557.5100 | 2893.74997 2014-03-31 02:25:00 | 2897.00000 | 2897.29000 | 2894.20000 | 2895.23000 | 127.5910 | 369486.9100 | 2895.87004 2014-03-31 02:26:00 | 2895.82000 | 2896.31000 | 2893.40000 | 2893.98000 | 188.3383 | 545220.4000 | 2894.89989 2014-03-31 02:27:00 | 2893.98000 | 2893.98000 | 2890.00000 | 2890.00000 | 35.8740 | 103706.4200 | 2890.85005 2014-03-31 02:28:00 | 2890.00000 | 2890.00000 | 2885.63000 | 2886.00000 | 143.2962 | 413677.5900 | 2886.86981 2014-03-31 02:29:00 | 2885.00000 | 2885.93000 | 2880.00000 | 2882.35000 | 161.9911 | 466984.7200 | 2882.78006 2014-03-31 02:30:00 | 2882.24000 | 2883.17000 | 2870.00000 | 2875.00000 | 105.6648 | 304033.6700 | 2877.33981 2014-03-31 02:31:00 | 2874.41000 | 2874.86000 | 2865.96000 | 2868.52000 | 195.1390 | 560273.4500 | 2871.14993 2014-03-31 02:32:00 | 2868.33000 | 2872.79000 | 2868.33000 | 2872.79000 | 127.7100 | 366726.8300 | 2871.56000 2014-03-31 02:33:00 | 2872.79000 | 2876.98000 | 2872.76000 | 2876.85000 | 85.4560 | 245662.9500 | 2874.72988 2014-03-31 02:34:00 | 2876.85000 | 2877.07000 | 2870.33000 | 2873.16000 | 67.5570 | 194107.5200 | 2873.23993 2014-03-31 02:35:00 | 2872.82000 | 2873.95000 | 2870.00000 | 2871.76000 | 184.4119 | 529524.0800 | 2871.42012 2014-03-31 02:36:00 | 2871.72000 | 2876.46000 | 2871.04000 | 2876.37000 | 89.0070 | 255792.6300 | 2873.84991 2014-03-31 02:37:00 | 2876.77000 | 2882.36000 | 2876.77000 | 2882.08000 | 101.0109 | 290867.0800 | 2879.56003 2014-03-31 02:38:00 | 2882.39000 | 2890.00000 | 2882.10000 | 2884.88000 | 178.1670 | 514022.4500 | 2885.05981 2014-03-31 02:39:00 | 2884.88000 | 2884.88000 | 2882.04000 | 2883.60000 | 48.9921 | 141283.3400 | 2883.80004 2014-03-31 02:40:00 | 2883.11000 | 2884.73000 | 2877.15000 | 2878.23000 | 176.8257 | 509365.9000 | 2880.60974 2014-03-31 02:41:00 | 2879.09000 | 2881.23000 | 2873.46000 | 2875.75000 | 190.4620 | 548071.6800 | 2877.59013 2014-03-31 02:42:00 | 2878.28000 | 2878.98000 | 2875.00000 | 2878.44000 | 212.5380 | 611452.6700 | 2876.90985 2014-03-31 02:43:00 | 2878.44000 | 2878.44000 | 2876.00000 | 2876.09000 | 22.6800 | 65259.8800 | 2877.42000 2014-03-31 02:44:00 | 2876.98000 | 2876.98000 | 2871.76000 | 2872.48000 | 119.9111 | 344582.5600 | 2873.65005 2014-03-31 02:45:00 | 2873.50000 | 2874.57000 | 2869.68000 | 2872.68000 | 187.1971 | 537738.6800 | 2872.57981 2014-03-31 02:46:00 | 2871.18000 | 2871.21000 | 2864.51000 | 2864.57000 | 69.7450 | 199969.9800 | 2867.15988 2014-03-31 02:47:00 | 2864.57000 | 2866.74000 | 2862.35000 | 2865.82000 | 150.0328 | 429644.5300 | 2863.67015 2014-03-31 02:48:00 | 2865.82000 | 2873.98000 | 2865.82000 | 2871.75000 | 153.2242 | 439751.8900 | 2869.99022 2014-03-31 02:49:00 | 2870.22000 | 2871.66000 | 2863.76000 | 2869.16000 | 133.5219 | 383059.5800 | 2868.89009 2014-03-31 02:50:00 | 2867.77000 | 2869.99000 | 2865.00000 | 2868.65000 | 143.8218 | 412457.8900 | 2867.84009 2014-03-31 02:51:00 | 2868.86000 | 2875.77000 | 2866.12000 | 2867.26000 | 113.9859 | 326930.9800 | 2868.16984 2014-03-31 02:52:00 | 2868.00000 | 2876.18000 | 2867.98000 | 2871.98000 | 177.7729 | 510748.6500 | 2873.04018 2014-03-31 02:53:00 | 2871.67000 | 2872.18000 | 2869.10000 | 2871.00000 | 105.7469 | 303551.8600 | 2870.54989 2014-03-31 02:54:00 | 2871.00000 | 2871.00000 | 2869.30000 | 2870.02000 | 43.3241 | 124340.0500 | 2870.00006 2014-03-31 02:55:00 | 2870.02000 | 2874.00000 | 2870.02000 | 2874.00000 | 191.4262 | 549885.1900 | 2872.56975 2014-03-31 02:56:00 | 2872.96000 | 2878.57000 | 2872.51000 | 2877.64000 | 166.0137 | 477397.4300 | 2875.65022 2014-03-31 02:57:00 | 2877.02000 | 2882.99000 | 2877.02000 | 2882.78000 | 123.0342 | 354364.3600 | 2880.21018 2014-03-31 02:58:00 | 2882.78000 | 2887.98000 | 2882.00000 | 2884.32000 | 77.5670 | 223773.1400 | 2884.89992 2014-03-31 02:59:00 | 2886.88000 | 2888.57000 | 2885.18000 | 2887.48000 | 118.9562 | 343380.0300 | 2886.60984 2014-03-31 03:00:00 | 2889.65000 | 2889.99000 | 2888.00000 | 2888.01000 | 132.5760 | 383027.8900 | 2889.11982 2014-03-31 03:01:00 | 2887.99000 | 2887.99000 | 2873.08000 | 2878.50000 | 166.7882 | 480418.3000 | 2880.40989 2014-03-31 03:02:00 | 2877.70000 | 2877.86000 | 2871.03000 | 2874.42000 | 104.4160 | 300194.8400 | 2874.98985 2014-03-31 03:03:00 | 2875.36000 | 2879.59000 | 2870.00000 | 2876.98000 | 201.5247 | 579488.3500 | 2875.51963 2014-03-31 03:04:00 | 2876.36000 | 2876.98000 | 2873.00000 | 2873.07000 | 131.8121 | 379042.7900 | 2875.63010 2014-03-31 03:05:00 | 2873.00000 | 2875.06000 | 2870.80000 | 2873.14000 | 82.3170 | 236490.8800 | 2872.92991 2014-03-31 03:06:00 | 2874.29000 | 2875.00000 | 2871.89000 | 2873.37000 | 44.8430 | 128862.2400 | 2873.63005 2014-03-31 03:07:00 | 2871.15000 | 2879.84000 | 2870.48000 | 2879.00000 | 116.5690 | 335041.5800 | 2874.18996 2014-03-31 03:08:00 | 2878.70000 | 2880.00000 | 2875.00000 | 2880.00000 | 135.9302 | 391135.1400 | 2877.47001 2014-03-31 03:09:00 | 2878.02000 | 2880.00000 | 2875.00000 | 2878.74000 | 139.4619 | 401459.3500 | 2878.63009 2014-03-31 03:10:00 | 2879.53000 | 2885.00000 | 2878.72000 | 2884.74000 | 108.4200 | 312464.2100 | 2881.98000 2014-03-31 03:11:00 | 2883.89000 | 2886.30000 | 2880.54000 | 2881.92000 | 97.2989 | 280595.3900 | 2883.84996 2014-03-31 03:12:00 | 2881.41000 | 2885.00000 | 2881.41000 | 2883.84000 | 167.5858 | 483295.6300 | 2883.86976 2014-03-31 03:13:00 | 2885.00000 | 2890.00000 | 2884.81000 | 2889.53000 | 168.4429 | 486535.5900 | 2888.43017 2014-03-31 03:14:00 | 2889.99000 | 2901.00000 | 2889.49000 | 2900.04000 | 199.2053 | 577012.0900 | 2896.56968 2014-03-31 03:15:00 | 2900.04000 | 2900.04000 | 2892.67000 | 2896.49000 | 126.7471 | 367335.8400 | 2898.17987 2014-03-31 03:16:00 | 2894.77000 | 2900.00000 | 2893.92000 | 2895.40000 | 146.2452 | 423667.7800 | 2896.96976 2014-03-31 03:17:00 | 2897.30000 | 2897.96000 | 2889.98000 | 2890.00000 | 129.3962 | 374449.3000 | 2893.81983 2014-03-31 03:18:00 | 2889.93000 | 2893.01000 | 2889.51000 | 2890.76000 | 111.9668 | 323699.5000 | 2891.02988 2014-03-31 03:19:00 | 2891.94000 | 2900.00000 | 2891.13000 | 2895.04000 | 168.2211 | 487064.1300 | 2895.38007 2014-03-31 03:20:00 | 2895.45000 | 2904.93000 | 2895.45000 | 2904.93000 | 142.5871 | 413328.6900 | 2898.77986 2014-03-31 03:21:00 | 2904.66000 | 2905.57000 | 2901.24000 | 2904.69000 | 139.4609 | 404987.5900 | 2903.95004 2014-03-31 03:22:00 | 2903.93000 | 2904.42000 | 2901.02000 | 2901.95000 | 148.6799 | 431507.7800 | 2902.26000 2014-03-31 03:23:00 | 2902.93000 | 2902.97000 | 2894.10000 | 2894.13000 | 169.5720 | 491628.3100 | 2899.23012 2014-03-31 03:24:00 | 2890.96000 | 2896.69000 | 2890.00000 | 2894.04000 | 93.4538 | 270469.4700 | 2894.15012 2014-03-31 03:25:00 | 2893.32000 | 2897.00000 | 2891.98000 | 2892.00000 | 134.1172 | 388148.6400 | 2894.09987 2014-03-31 03:26:00 | 2892.00000 | 2896.64000 | 2892.00000 | 2895.73000 | 155.4028 | 449855.4600 | 2894.77015 2014-03-31 03:27:00 | 2895.14000 | 2895.72000 | 2890.00000 | 2890.69000 | 181.3327 | 524591.8900 | 2892.98017 2014-03-31 03:28:00 | 2890.27000 | 2892.73000 | 2889.00000 | 2889.00000 | 110.0471 | 318078.9700 | 2890.38989 2014-03-31 03:29:00 | 2888.98000 | 2888.98000 | 2883.97000 | 2887.91000 | 109.1981 | 315274.6000 | 2887.17993 2014-03-31 03:30:00 | 2888.00000 | 2888.07000 | 2885.00000 | 2888.00000 | 202.9848 | 585956.1600 | 2886.69963 2014-03-31 03:31:00 | 2887.64000 | 2887.66000 | 2882.26000 | 2882.39000 | 156.2750 | 450908.1400 | 2885.34973 2014-03-31 03:32:00 | 2882.39000 | 2885.70000 | 2882.02000 | 2883.00000 | 82.9229 | 239090.0300 | 2883.28008 2014-03-31 03:33:00 | 2883.15000 | 2887.66000 | 2880.23000 | 2881.86000 | 146.1900 | 421673.2800 | 2884.42000 2014-03-31 03:34:00 | 2881.44000 | 2881.89000 | 2876.73000 | 2877.71000 | 100.8980 | 290542.7800 | 2879.56993 2014-03-31 03:35:00 | 2877.00000 | 2880.00000 | 2876.28000 | 2880.00000 | 77.0961 | 221942.6600 | 2878.77990 2014-03-31 03:36:00 | 2880.00000 | 2887.00000 | 2879.62000 | 2882.04000 | 161.8478 | 466731.7200 | 2883.76987 2014-03-31 03:37:00 | 2881.89000 | 2885.00000 | 2881.44000 | 2883.00000 | 88.3510 | 254710.5800 | 2882.94003 2014-03-31 03:38:00 | 2883.00000 | 2886.67000 | 2881.66000 | 2886.67000 | 85.9771 | 247853.8100 | 2882.78991 2014-03-31 03:39:00 | 2885.67000 | 2887.76000 | 2881.70000 | 2882.67000 | 149.5770 | 431444.4200 | 2884.42985 2014-03-31 03:40:00 | 2882.47000 | 2883.89000 | 2879.24000 | 2880.64000 | 143.8881 | 414609.3300 | 2881.46991 2014-03-31 03:41:00 | 2880.95000 | 2884.91000 | 2880.46000 | 2884.22000 | 184.6170 | 532208.2900 | 2882.76981 2014-03-31 03:42:00 | 2884.15000 | 2885.50000 | 2883.00000 | 2884.12000 | 125.6502 | 362382.6200 | 2884.06001 2014-03-31 03:43:00 | 2885.23000 | 2885.23000 | 2881.79000 | 2881.99000 | 58.6229 | 169039.2400 | 2883.50006 2014-03-31 03:44:00 | 2881.99000 | 2881.99000 | 2880.00000 | 2880.00000 | 45.0221 | 129695.0600 | 2880.70003 2014-03-31 03:45:00 | 2880.00000 | 2880.67000 | 2879.28000 | 2879.82000 | 39.6500 | 114192.8600 | 2880.02000 2014-03-31 03:46:00 | 2879.82000 | 2879.84000 | 2878.53000 | 2878.54000 | 19.8040 | 57025.7400 | 2879.51003 2014-03-31 03:47:00 | 2879.11000 | 2879.11000 | 2876.07000 | 2877.45000 | 77.8131 | 223958.4600 | 2878.16008 2014-03-31 03:48:00 | 2878.04000 | 2880.39000 | 2876.33000 | 2879.87000 | 183.5763 | 528433.4600 | 2878.54976 2014-03-31 03:49:00 | 2879.51000 | 2879.51000 | 2877.79000 | 2878.66000 | 46.4160 | 133612.1000 | 2878.57994 2014-03-31 03:50:00 | 2878.53000 | 2885.00000 | 2878.53000 | 2881.24000 | 41.9420 | 120826.1500 | 2880.79003 2014-03-31 03:51:00 | 2882.97000 | 2884.99000 | 2880.84000 | 2880.84000 | 78.0060 | 224933.3600 | 2883.53989 2014-03-31 03:52:00 | 2880.67000 | 2880.67000 | 2875.00000 | 2875.13000 | 148.8369 | 428325.8000 | 2877.81984 2014-03-31 03:53:00 | 2877.41000 | 2877.41000 | 2873.47000 | 2873.85000 | 199.3060 | 573092.4300 | 2875.43972 2014-03-31 03:54:00 | 2873.48000 | 2873.86000 | 2870.00000 | 2870.85000 | 83.1029 | 238708.1400 | 2872.44008 2014-03-31 03:55:00 | 2870.00000 | 2870.54000 | 2868.67000 | 2869.29000 | 11.7970 | 33854.7200 | 2869.76999 2014-03-31 03:56:00 | 2866.76000 | 2872.18000 | 2859.13000 | 2862.23000 | 249.5441 | 715038.6800 | 2865.38035 2014-03-31 03:57:00 | 2865.68000 | 2869.95000 | 2850.00000 | 2859.00000 | 146.4781 | 419009.4300 | 2860.55990 2014-03-31 03:58:00 | 2859.00000 | 2863.99000 | 2820.00000 | 2841.19000 | 293.4474 | 836574.3800 | 2850.84973 2014-03-31 03:59:00 | 2853.00000 | 2863.72000 | 2810.01000 | 2827.15000 | 282.7414 | 799106.2800 | 2826.28014 2014-03-31 04:00:00 | 2822.59000 | 2844.88000 | 2820.00000 | 2822.13000 | 143.8498 | 406782.7800 | 2827.82999 2014-03-31 04:01:00 | 2822.13000 | 2823.54000 | 2811.00000 | 2811.00000 | 354.5906 | 998434.8800 | 2815.74007 2014-03-31 04:02:00 | 2811.00000 | 2811.00000 | 2788.00000 | 2795.13000 | 243.8541 | 682957.2600 | 2800.68035 2014-03-31 04:03:00 | 2799.94000 | 2799.94000 | 2723.00000 | 2725.29000 | 214.5587 | 592023.3300 | 2759.25990 2014-03-31 04:04:00 | 2721.78000 | 2750.28000 | 2700.00000 | 2722.35000 | 352.1304 | 955231.3300 | 2712.72006 2014-03-31 04:05:00 | 2713.35000 | 2750.28000 | 2700.00000 | 2727.97000 | 211.9888 | 575520.0200 | 2714.85991 2014-03-31 04:06:00 | 2745.05000 | 2799.96000 | 2722.53000 | 2745.72000 | 212.4973 | 585578.8400 | 2755.69979 2014-03-31 04:07:00 | 2744.13000 | 2747.01000 | 2700.00000 | 2712.94000 | 243.9165 | 662406.3000 | 2715.70968 2014-03-31 04:08:00 | 2718.96000 | 2747.01000 | 2703.00000 | 2726.72000 | 260.4717 | 710288.0300 | 2726.93016 2014-03-31 04:09:00 | 2720.96000 | 2747.01000 | 2718.98000 | 2736.26000 | 235.6044 | 643459.1300 | 2731.10038 2014-03-31 04:10:00 | 2730.03000 | 2745.00000 | 2711.00000 | 2739.99000 | 214.5439 | 586700.2800 | 2734.64030 2014-03-31 04:11:00 | 2739.99000 | 2739.99000 | 2721.00000 | 2721.00000 | 156.1152 | 426606.7300 | 2732.63973 2014-03-31 04:12:00 | 2720.97000 | 2721.03000 | 2714.60000 | 2714.95000 | 91.3600 | 248446.3000 | 2719.42000 2014-03-31 04:13:00 | 2712.10000 | 2719.38000 | 2700.00000 | 2710.33000 | 271.3893 | 734892.2300 | 2707.88993 2014-03-31 04:14:00 | 2700.10000 | 2715.88000 | 2675.01000 | 2708.18000 | 349.0255 | 941768.2400 | 2698.27941 2014-03-31 04:15:00 | 2708.21000 | 2720.00000 | 2671.00000 | 2708.34000 | 237.5601 | 641951.4100 | 2702.27000 2014-03-31 04:16:00 | 2709.98000 | 2721.00000 | 2701.00000 | 2718.99000 | 311.7095 | 845995.2600 | 2714.04995 2014-03-31 04:17:00 | 2718.99000 | 2720.02000 | 2710.00000 | 2711.43000 | 113.9641 | 309517.2700 | 2715.92017 2014-03-31 04:18:00 | 2713.06000 | 2715.00000 | 2703.50000 | 2707.05000 | 113.7720 | 308373.2500 | 2710.45008 2014-03-31 04:19:00 | 2703.55000 | 2706.72000 | 2690.82000 | 2697.80000 | 264.9738 | 715389.7000 | 2699.85038 2014-03-31 04:20:00 | 2697.62000 | 2700.00000 | 2668.00000 | 2682.58000 | 290.4775 | 780437.5600 | 2686.73973 2014-03-31 04:21:00 | 2682.14000 | 2687.32000 | 2668.00000 | 2684.94000 | 163.7383 | 438168.5600 | 2676.02990 2014-03-31 04:22:00 | 2688.13000 | 2695.77000 | 2674.74000 | 2695.75000 | 236.7828 | 636893.6100 | 2689.78024 2014-03-31 04:23:00 | 2696.04000 | 2703.03000 | 2696.04000 | 2702.29000 | 231.6934 | 625845.6000 | 2701.18029 2014-03-31 04:24:00 | 2695.54000 | 2711.18000 | 2695.54000 | 2699.00000 | 282.6668 | 763398.0300 | 2700.69966 2014-03-31 04:25:00 | 2698.00000 | 2707.30000 | 2697.00000 | 2707.30000 | 237.0342 | 639819.4200 | 2699.27037 2014-03-31 04:26:00 | 2707.92000 | 2730.00000 | 2700.08000 | 2724.98000 | 210.6788 | 571999.3100 | 2715.02991 2014-03-31 04:27:00 | 2729.86000 | 2748.00000 | 2725.01000 | 2741.46000 | 183.7042 | 503072.1600 | 2738.49028 2014-03-31 04:28:00 | 2742.88000 | 2746.60000 | 2732.98000 | 2732.98000 | 267.5690 | 732895.4500 | 2739.08990 2014-03-31 04:29:00 | 2733.00000 | 2739.00000 | 2720.00000 | 2727.63000 | 230.6526 | 628911.2700 | 2726.66022 2014-03-31 04:30:00 | 2727.63000 | 2755.00000 | 2724.43000 | 2739.44000 | 245.0474 | 671513.1100 | 2740.33977 2014-03-31 04:31:00 | 2735.84000 | 2780.57000 | 2735.84000 | 2750.92000 | 107.4591 | 295433.1200 | 2749.25997 2014-03-31 04:32:00 | 2752.50000 | 2754.88000 | 2747.93000 | 2751.54000 | 146.8700 | 404171.4600 | 2751.90000 2014-03-31 04:33:00 | 2746.89000 | 2747.38000 | 2740.00000 | 2743.52000 | 128.7611 | 353123.4300 | 2742.47005 2014-03-31 04:34:00 | 2742.03000 | 2747.00000 | 2740.00000 | 2746.42000 | 76.9279 | 210891.7000 | 2741.41994 2014-03-31 04:35:00 | 2747.44000 | 2755.07000 | 2746.27000 | 2750.50000 | 61.7629 | 169804.8300 | 2749.30007 2014-03-31 04:36:00 | 2750.00000 | 2789.35000 | 2745.00000 | 2754.98000 | 140.4129 | 387385.2100 | 2758.90015 2014-03-31 04:37:00 | 2753.94000 | 2760.38000 | 2753.94000 | 2760.04000 | 124.5901 | 343445.0900 | 2756.60000 2014-03-31 04:38:00 | 2760.06000 | 2770.00000 | 2760.00000 | 2765.00000 | 189.8851 | 524958.0800 | 2764.60966 2014-03-31 04:39:00 | 2764.64000 | 2769.00000 | 2760.00000 | 2762.30000 | 185.3391 | 512154.9100 | 2763.33994 2014-03-31 04:40:00 | 2760.04000 | 2762.87000 | 2751.09000 | 2759.91000 | 120.4261 | 332138.7900 | 2758.02983 2014-03-31 04:41:00 | 2755.92000 | 2761.00000 | 2752.02000 | 2752.02000 | 113.7301 | 313609.7300 | 2757.49001 2014-03-31 04:42:00 | 2752.05000 | 2753.60000 | 2710.00000 | 2739.98000 | 197.6389 | 541085.9700 | 2737.74992 2014-03-31 04:43:00 | 2733.00000 | 2736.04000 | 2727.04000 | 2735.18000 | 130.9968 | 357786.2400 | 2731.25985 2014-03-31 04:44:00 | 2735.36000 | 2756.32000 | 2735.36000 | 2744.78000 | 152.4519 | 418105.4800 | 2742.54011 2014-03-31 04:45:00 | 2745.05000 | 2746.00000 | 2736.23000 | 2736.91000 | 91.4910 | 250792.2800 | 2741.17003 2014-03-31 04:46:00 | 2740.98000 | 2741.00000 | 2735.14000 | 2737.89000 | 98.8421 | 270636.5000 | 2738.07007 2014-03-31 04:47:00 | 2737.89000 | 2738.69000 | 2711.00000 | 2719.84000 | 161.7018 | 440755.5400 | 2725.73011 2014-03-31 04:48:00 | 2719.76000 | 2750.00000 | 2710.83000 | 2726.76000 | 141.1169 | 384698.8200 | 2726.09984 2014-03-31 04:49:00 | 2727.57000 | 2727.57000 | 2719.51000 | 2720.00000 | 169.7540 | 461963.5500 | 2721.37025 2014-03-31 04:50:00 | 2717.41000 | 2719.93000 | 2712.81000 | 2716.46000 | 106.2130 | 288520.1600 | 2716.43012 2014-03-31 04:51:00 | 2712.00000 | 2716.40000 | 2705.00000 | 2705.04000 | 101.8430 | 275977.3000 | 2709.83011 2014-03-31 04:52:00 | 2705.04000 | 2705.04000 | 2690.00000 | 2704.85000 | 191.5489 | 517411.8000 | 2701.19992 2014-03-31 04:53:00 | 2705.04000 | 2716.82000 | 2705.04000 | 2714.00000 | 121.2199 | 328725.2900 | 2711.80999 2014-03-31 04:54:00 | 2716.82000 | 2740.00000 | 2714.00000 | 2731.98000 | 119.0799 | 324636.8900 | 2726.21000 2014-03-31 04:55:00 | 2729.43000 | 2734.20000 | 2720.01000 | 2721.26000 | 92.2969 | 252004.5700 | 2730.36989 2014-03-31 04:56:00 | 2722.85000 | 2733.82000 | 2721.00000 | 2733.82000 | 58.2371 | 158700.7400 | 2725.07994 2014-03-31 04:57:00 | 2730.82000 | 2733.00000 | 2730.00000 | 2730.00000 | 105.1180 | 287042.5000 | 2730.66992 2014-03-31 04:58:00 | 2730.00000 | 2730.94000 | 2726.36000 | 2730.71000 | 135.8681 | 370820.7500 | 2729.26991 2014-03-31 04:59:00 | 2730.73000 | 2734.04000 | 2730.00000 | 2730.00000 | 27.9370 | 76296.2200 | 2731.00997 2014-03-31 05:00:00 | 2730.00000 | 2734.20000 | 2730.00000 | 2730.29000 | 77.6629 | 212169.5800 | 2731.93008 2014-03-31 05:01:00 | 2730.72000 | 2732.86000 | 2724.20000 | 2730.00000 | 73.9529 | 201887.1100 | 2729.94008 2014-03-31 05:02:00 | 2730.00000 | 2730.00000 | 2720.78000 | 2720.78000 | 99.9100 | 272381.5700 | 2726.27000 2014-03-31 05:03:00 | 2723.95000 | 2730.31000 | 2720.15000 | 2730.04000 | 111.0810 | 302706.7100 | 2725.10004 2014-03-31 05:04:00 | 2732.85000 | 2735.35000 | 2728.00000 | 2728.60000 | 167.8531 | 458626.8400 | 2732.31019 2014-03-31 05:05:00 | 2728.57000 | 2728.60000 | 2720.12000 | 2720.50000 | 54.2959 | 148000.9000 | 2725.81992 2014-03-31 05:06:00 | 2724.88000 | 2727.44000 | 2717.65000 | 2727.14000 | 90.9189 | 247534.8800 | 2722.58996 2014-03-31 05:07:00 | 2726.53000 | 2728.00000 | 2725.00000 | 2725.02000 | 98.3571 | 268096.7900 | 2725.74989 2014-03-31 05:08:00 | 2725.58000 | 2726.66000 | 2724.96000 | 2725.10000 | 79.9290 | 217837.8100 | 2725.38997 2014-03-31 05:09:00 | 2725.10000 | 2729.86000 | 2725.02000 | 2725.02000 | 86.5049 | 235844.2500 | 2726.36984 2014-03-31 05:10:00 | 2724.37000 | 2725.24000 | 2720.78000 | 2722.56000 | 76.6279 | 208696.7800 | 2723.50994 2014-03-31 05:11:00 | 2721.34000 | 2721.34000 | 2713.95000 | 2713.95000 | 93.7101 | 254826.9100 | 2719.31000 2014-03-31 05:12:00 | 2715.46000 | 2717.17000 | 2713.00000 | 2713.95000 | 84.7041 | 229952.9800 | 2714.78013 2014-03-31 05:13:00 | 2713.95000 | 2717.32000 | 2710.86000 | 2712.84000 | 43.3840 | 117729.8500 | 2713.67006 2014-03-31 05:14:00 | 2712.62000 | 2713.00000 | 2703.46000 | 2703.59000 | 87.6659 | 237273.0600 | 2706.55987 2014-03-31 05:15:00 | 2703.54000 | 2713.24000 | 2703.16000 | 2713.24000 | 48.5330 | 131354.4400 | 2706.50005 2014-03-31 05:16:00 | 2715.00000 | 2725.00000 | 2710.94000 | 2724.81000 | 77.3470 | 210430.2400 | 2720.59991 2014-03-31 05:17:00 | 2724.71000 | 2727.00000 | 2706.02000 | 2719.01000 | 95.2211 | 258909.1100 | 2719.03004 2014-03-31 05:18:00 | 2717.99000 | 2726.00000 | 2717.99000 | 2724.46000 | 72.0739 | 196215.4800 | 2722.42010 2014-03-31 05:19:00 | 2726.00000 | 2726.00000 | 2719.01000 | 2721.73000 | 67.4341 | 183647.9600 | 2723.37010 2014-03-31 05:20:00 | 2720.75000 | 2723.96000 | 2720.14000 | 2721.87000 | 50.2819 | 136870.8800 | 2722.07004 2014-03-31 05:21:00 | 2721.85000 | 2721.87000 | 2720.00000 | 2720.02000 | 49.3499 | 134293.0400 | 2721.24000 2014-03-31 05:22:00 | 2720.02000 | 2726.06000 | 2718.69000 | 2726.06000 | 67.2190 | 182990.9500 | 2722.30998 2014-03-31 05:23:00 | 2726.00000 | 2731.00000 | 2726.00000 | 2729.25000 | 54.2989 | 148155.1900 | 2728.50998 2014-03-31 05:24:00 | 2731.00000 | 2736.99000 | 2727.76000 | 2731.96000 | 131.6058 | 359386.5000 | 2730.77980 2014-03-31 05:25:00 | 2730.02000 | 2732.17000 | 2728.46000 | 2729.95000 | 74.0501 | 202167.8400 | 2730.15000 2014-03-31 05:26:00 | 2730.84000 | 2731.00000 | 2727.76000 | 2730.00000 | 37.6660 | 102847.3200 | 2730.50994 2014-03-31 05:27:00 | 2729.67000 | 2730.80000 | 2727.81000 | 2730.00000 | 53.0439 | 144800.4100 | 2729.82008 2014-03-31 05:28:00 | 2729.52000 | 2736.37000 | 2728.42000 | 2732.37000 | 97.3668 | 265956.5000 | 2731.48989 2014-03-31 05:29:00 | 2733.38000 | 2736.97000 | 2729.97000 | 2731.04000 | 63.6021 | 173760.9200 | 2732.00005 2014-03-31 05:30:00 | 2732.28000 | 2736.99000 | 2731.04000 | 2735.61000 | 40.0500 | 109514.6300 | 2734.45000 2014-03-31 05:31:00 | 2736.86000 | 2739.58000 | 2735.19000 | 2737.72000 | 55.3009 | 151337.5600 | 2736.62002 2014-03-31 05:32:00 | 2737.60000 | 2748.07000 | 2735.30000 | 2746.03000 | 105.9180 | 290484.2900 | 2742.53992 2014-03-31 05:33:00 | 2747.51000 | 2749.00000 | 2734.00000 | 2736.20000 | 115.3330 | 316830.0500 | 2747.09012 2014-03-31 05:34:00 | 2745.98000 | 2754.00000 | 2745.05000 | 2751.00000 | 98.2480 | 270103.3700 | 2749.19993 2014-03-31 05:35:00 | 2751.00000 | 2755.00000 | 2743.55000 | 2747.70000 | 130.9890 | 360171.2200 | 2749.62995 2014-03-31 05:36:00 | 2748.96000 | 2766.00000 | 2748.96000 | 2762.02000 | 121.2878 | 334920.5400 | 2761.36990 2014-03-31 05:37:00 | 2762.06000 | 2763.83000 | 2749.39000 | 2760.63000 | 102.5439 | 283032.4700 | 2760.11015 2014-03-31 05:38:00 | 2760.64000 | 2765.00000 | 2754.75000 | 2764.82000 | 112.9991 | 312007.4700 | 2761.14996 2014-03-31 05:39:00 | 2766.00000 | 2774.88000 | 2765.00000 | 2770.03000 | 91.0670 | 252170.9200 | 2769.06990 2014-03-31 05:40:00 | 2770.17000 | 2776.00000 | 2750.00000 | 2750.62000 | 119.6012 | 330684.0300 | 2764.89005 2014-03-31 05:41:00 | 2753.73000 | 2759.10000 | 2743.02000 | 2746.05000 | 94.2790 | 259496.4700 | 2752.42997 2014-03-31 05:42:00 | 2749.03000 | 2753.00000 | 2736.00000 | 2738.91000 | 143.2890 | 393096.2200 | 2743.37995 2014-03-31 05:43:00 | 2738.00000 | 2747.99000 | 2737.83000 | 2747.65000 | 102.7611 | 281868.5500 | 2742.95004 2014-03-31 05:44:00 | 2745.00000 | 2747.56000 | 2741.00000 | 2742.71000 | 53.2211 | 146069.5600 | 2744.58002 2014-03-31 05:45:00 | 2741.00000 | 2741.74000 | 2727.80000 | 2728.90000 | 67.2240 | 183768.9600 | 2733.68010 2014-03-31 05:46:00 | 2727.86000 | 2738.01000 | 2727.76000 | 2738.01000 | 96.3559 | 262994.8300 | 2729.40986 2014-03-31 05:47:00 | 2738.07000 | 2740.24000 | 2730.10000 | 2735.50000 | 54.2581 | 148541.7700 | 2737.68996 2014-03-31 05:48:00 | 2737.71000 | 2742.45000 | 2736.18000 | 2742.04000 | 57.4400 | 157331.6000 | 2739.06000 2014-03-31 05:49:00 | 2742.21000 | 2745.70000 | 2737.28000 | 2740.39000 | 86.7999 | 238050.3300 | 2742.52000 2014-03-31 05:50:00 | 2740.39000 | 2745.05000 | 2740.39000 | 2743.43000 | 93.3389 | 256103.3100 | 2743.79996 2014-03-31 05:51:00 | 2742.63000 | 2745.18000 | 2740.05000 | 2742.55000 | 47.6660 | 130743.9400 | 2742.91993 2014-03-31 05:52:00 | 2742.45000 | 2743.99000 | 2735.00000 | 2739.00000 | 134.4662 | 368574.5000 | 2741.01981 2014-03-31 05:53:00 | 2738.72000 | 2741.70000 | 2735.61000 | 2741.59000 | 102.7781 | 281553.4400 | 2739.42993 2014-03-31 05:54:00 | 2744.00000 | 2745.03000 | 2741.61000 | 2744.00000 | 64.5511 | 177112.1300 | 2743.75003 2014-03-31 05:55:00 | 2743.50000 | 2744.00000 | 2737.00000 | 2738.36000 | 85.8980 | 235486.7200 | 2741.46994 2014-03-31 05:56:00 | 2737.00000 | 2739.64000 | 2737.00000 | 2738.00000 | 68.3239 | 187090.6200 | 2738.29010 2014-03-31 05:57:00 | 2737.03000 | 2740.00000 | 2735.00000 | 2740.00000 | 98.2921 | 269066.7800 | 2737.42008 2014-03-31 05:58:00 | 2739.81000 | 2739.89000 | 2736.73000 | 2738.05000 | 124.0908 | 339777.9500 | 2738.14004 2014-03-31 05:59:00 | 2737.46000 | 2738.83000 | 2732.00000 | 2735.00000 | 46.3010 | 126656.2600 | 2735.50002 2014-03-31 06:00:00 | 2735.78000 | 2739.00000 | 2735.00000 | 2736.01000 | 44.8850 | 122839.9600 | 2736.76992 2014-03-31 06:01:00 | 2738.66000 | 2738.86000 | 2730.98000 | 2731.00000 | 124.9202 | 341631.6400 | 2734.80001 2014-03-31 06:02:00 | 2730.95000 | 2730.95000 | 2719.96000 | 2725.80000 | 150.0611 | 408993.1000 | 2725.51006 2014-03-31 06:03:00 | 2726.34000 | 2726.34000 | 2713.86000 | 2719.23000 | 196.8853 | 535764.3400 | 2721.19966 2014-03-31 06:04:00 | 2715.38000 | 2719.23000 | 2711.85000 | 2712.94000 | 171.0940 | 464480.8900 | 2714.77025 2014-03-31 06:05:00 | 2712.94000 | 2723.84000 | 2711.65000 | 2720.63000 | 178.8778 | 486002.1000 | 2716.94986 2014-03-31 06:06:00 | 2721.02000 | 2727.58000 | 2715.89000 | 2715.89000 | 130.6241 | 355318.5300 | 2720.16020 2014-03-31 06:07:00 | 2716.01000 | 2718.00000 | 2715.73000 | 2717.16000 | 70.7531 | 192245.2500 | 2717.13008 2014-03-31 06:08:00 | 2717.18000 | 2722.91000 | 2715.13000 | 2716.95000 | 135.0619 | 367354.7800 | 2719.90009 2014-03-31 06:09:00 | 2715.58000 | 2718.49000 | 2715.13000 | 2717.27000 | 134.5119 | 365439.2000 | 2716.78009 2014-03-31 06:10:00 | 2716.56000 | 2723.93000 | 2715.13000 | 2717.68000 | 163.7950 | 445284.8200 | 2718.55030 2014-03-31 06:11:00 | 2717.04000 | 2719.63000 | 2711.56000 | 2714.96000 | 184.4992 | 501015.0200 | 2715.53995 2014-03-31 06:12:00 | 2714.33000 | 2714.96000 | 2706.26000 | 2708.98000 | 117.6340 | 319125.7100 | 2712.87017 2014-03-31 06:13:00 | 2708.49000 | 2708.49000 | 2703.00000 | 2703.45000 | 214.4747 | 580055.2000 | 2704.53958 2014-03-31 06:14:00 | 2703.00000 | 2705.63000 | 2702.10000 | 2704.56000 | 102.4440 | 276930.6500 | 2703.24015 2014-03-31 06:15:00 | 2704.93000 | 2714.00000 | 2704.93000 | 2713.98000 | 28.1280 | 76175.9100 | 2708.18998 2014-03-31 06:16:00 | 2713.77000 | 2716.23000 | 2710.00000 | 2713.71000 | 171.8629 | 466231.4500 | 2712.81018 2014-03-31 06:17:00 | 2712.27000 | 2715.00000 | 2710.18000 | 2714.98000 | 145.8842 | 395779.4100 | 2712.97022 2014-03-31 06:18:00 | 2713.87000 | 2717.90000 | 2713.00000 | 2714.17000 | 248.9240 | 675736.7100 | 2714.63037 2014-03-31 06:19:00 | 2714.87000 | 2715.00000 | 2710.00000 | 2713.65000 | 119.4640 | 323964.8200 | 2711.82018 2014-03-31 06:20:00 | 2711.58000 | 2713.30000 | 2707.41000 | 2709.38000 | 129.9810 | 352341.9800 | 2710.72005 2014-03-31 06:21:00 | 2709.14000 | 2709.38000 | 2705.91000 | 2707.12000 | 48.6070 | 131584.6100 | 2707.10995 2014-03-31 06:22:00 | 2707.00000 | 2708.46000 | 2703.86000 | 2703.86000 | 29.0140 | 78518.6300 | 2706.23004 2014-03-31 06:23:00 | 2703.68000 | 2707.00000 | 2703.23000 | 2706.88000 | 82.5069 | 223182.0000 | 2705.00991 2014-03-31 06:24:00 | 2706.86000 | 2709.34000 | 2703.97000 | 2709.23000 | 100.5989 | 272258.8200 | 2706.37996 2014-03-31 06:25:00 | 2709.33000 | 2709.33000 | 2707.00000 | 2708.20000 | 91.1939 | 246948.5600 | 2707.95013 2014-03-31 06:26:00 | 2708.04000 | 2712.69000 | 2708.00000 | 2711.86000 | 109.7519 | 297394.6800 | 2709.70008 2014-03-31 06:27:00 | 2710.12000 | 2712.26000 | 2708.09000 | 2708.09000 | 120.0481 | 325320.6700 | 2709.91991 2014-03-31 06:28:00 | 2708.01000 | 2712.30000 | 2708.01000 | 2711.48000 | 86.8719 | 235447.2200 | 2710.28006 2014-03-31 06:29:00 | 2711.29000 | 2711.92000 | 2705.28000 | 2705.66000 | 129.2802 | 350194.3000 | 2708.80001 2014-03-31 06:30:00 | 2705.52000 | 2707.98000 | 2703.23000 | 2703.91000 | 152.9772 | 413913.4600 | 2705.71984 2014-03-31 06:31:00 | 2703.93000 | 2708.01000 | 2703.23000 | 2706.34000 | 157.2141 | 425303.3800 | 2705.25024 2014-03-31 06:32:00 | 2706.48000 | 2709.58000 | 2705.73000 | 2709.23000 | 93.1160 | 252136.6400 | 2707.76986 2014-03-31 06:33:00 | 2708.69000 | 2718.69000 | 2708.62000 | 2717.14000 | 109.5311 | 297127.1500 | 2712.72004 2014-03-31 06:34:00 | 2718.02000 | 2718.02000 | 2705.80000 | 2714.62000 | 169.3167 | 459251.3000 | 2712.37980 2014-03-31 06:35:00 | 2715.80000 | 2719.15000 | 2714.63000 | 2715.02000 | 53.7600 | 145989.0700 | 2715.57000 2014-03-31 06:36:00 | 2715.76000 | 2718.00000 | 2711.18000 | 2716.12000 | 145.7468 | 395887.7600 | 2716.26983 2014-03-31 06:37:00 | 2716.05000 | 2720.27000 | 2712.37000 | 2717.86000 | 146.8722 | 399029.7900 | 2716.85012 2014-03-31 06:38:00 | 2718.12000 | 2719.82000 | 2713.02000 | 2715.61000 | 128.6108 | 349460.0800 | 2717.19004 2014-03-31 06:39:00 | 2714.00000 | 2718.89000 | 2714.00000 | 2716.10000 | 78.5609 | 213321.1900 | 2715.36003 2014-03-31 06:40:00 | 2718.24000 | 2719.20000 | 2716.29000 | 2718.50000 | 107.6421 | 292572.3300 | 2718.01008 2014-03-31 06:41:00 | 2718.04000 | 2719.14000 | 2714.00000 | 2714.00000 | 193.6387 | 526234.4400 | 2717.60991 2014-03-31 06:42:00 | 2714.78000 | 2715.03000 | 2709.18000 | 2710.26000 | 137.7318 | 373535.6700 | 2712.05009 2014-03-31 06:43:00 | 2712.05000 | 2712.72000 | 2701.00000 | 2706.26000 | 251.8611 | 681334.7700 | 2705.20011 2014-03-31 06:44:00 | 2704.00000 | 2708.35000 | 2704.00000 | 2704.54000 | 148.9622 | 403105.2000 | 2706.09012 2014-03-31 06:45:00 | 2708.28000 | 2708.28000 | 2704.59000 | 2708.00000 | 92.4081 | 250176.4200 | 2707.29993 2014-03-31 06:46:00 | 2708.08000 | 2712.41000 | 2708.00000 | 2711.61000 | 138.9599 | 376588.2900 | 2710.05000 2014-03-31 06:47:00 | 2712.44000 | 2718.00000 | 2712.06000 | 2715.10000 | 126.8011 | 344317.0600 | 2715.41005 2014-03-31 06:48:00 | 2715.10000 | 2716.48000 | 2712.14000 | 2714.30000 | 47.9360 | 130156.8100 | 2715.21993 2014-03-31 06:49:00 | 2714.94000 | 2714.94000 | 2708.16000 | 2713.04000 | 123.9258 | 336159.8300 | 2712.58981 2014-03-31 06:50:00 | 2714.13000 | 2714.13000 | 2713.48000 | 2713.50000 | 43.2780 | 117435.7300 | 2713.51997 2014-03-31 06:51:00 | 2713.50000 | 2716.00000 | 2713.00000 | 2713.87000 | 44.3059 | 120258.7100 | 2714.27993 2014-03-31 06:52:00 | 2713.87000 | 2713.98000 | 2709.00000 | 2709.03000 | 8.0830 | 21914.9400 | 2711.24001 2014-03-31 06:53:00 | 2711.76000 | 2712.00000 | 2708.00000 | 2708.00000 | 106.3371 | 288174.5100 | 2710.00989 2014-03-31 06:54:00 | 2708.07000 | 2710.00000 | 2706.29000 | 2706.94000 | 84.2941 | 228210.2900 | 2707.31013 2014-03-31 06:55:00 | 2706.94000 | 2707.27000 | 2706.57000 | 2707.25000 | 19.0190 | 51484.5900 | 2707.00999 2014-03-31 06:56:00 | 2707.00000 | 2707.25000 | 2706.68000 | 2706.70000 | 20.5590 | 55649.6200 | 2706.82999 2014-03-31 06:57:00 | 2706.70000 | 2706.70000 | 2706.06000 | 2706.06000 | 11.5580 | 31277.0500 | 2706.09999 2014-03-31 06:58:00 | 2706.06000 | 2706.08000 | 2706.00000 | 2706.02000 | 13.0240 | 35243.2000 | 2706.02002 2014-03-31 06:59:00 | 2706.00000 | 2709.63000 | 2705.15000 | 2707.56000 | 33.8150 | 91520.9400 | 2706.51994 2014-03-31 07:00:00 | 2709.34000 | 2710.00000 | 2706.61000 | 2708.00000 | 76.6840 | 207666.4200 | 2708.08011 2014-03-31 07:01:00 | 2708.17000 | 2708.17000 | 2707.69000 | 2707.69000 | 9.7600 | 26430.0700 | 2708.00000 2014-03-31 07:02:00 | 2708.06000 | 2712.30000 | 2708.06000 | 2712.30000 | 67.8371 | 183845.2300 | 2710.09993 2014-03-31 07:03:00 | 2712.87000 | 2712.87000 | 2710.00000 | 2712.62000 | 81.7020 | 221494.8700 | 2711.01006 2014-03-31 07:04:00 | 2712.62000 | 2713.85000 | 2712.62000 | 2712.89000 | 8.8060 | 23890.5900 | 2712.98999 2014-03-31 07:05:00 | 2712.89000 | 2713.85000 | 2712.89000 | 2713.78000 | 16.3700 | 44419.5800 | 2713.47000 2014-03-31 07:06:00 | 2713.78000 | 2714.16000 | 2713.78000 | 2713.79000 | 26.0570 | 70715.0200 | 2713.85997 2014-03-31 07:07:00 | 2713.79000 | 2713.80000 | 2712.62000 | 2713.25000 | 15.7980 | 42869.8200 | 2713.61999 2014-03-31 07:08:00 | 2713.46000 | 2713.90000 | 2710.92000 | 2712.62000 | 48.0110 | 130266.8100 | 2713.27002 2014-03-31 07:09:00 | 2713.00000 | 2713.98000 | 2711.16000 | 2712.07000 | 51.2130 | 138908.5900 | 2712.37006 2014-03-31 07:10:00 | 2712.45000 | 2714.16000 | 2711.49000 | 2714.16000 | 162.6399 | 441159.0700 | 2712.48999 2014-03-31 07:11:00 | 2713.77000 | 2714.13000 | 2711.31000 | 2713.00000 | 86.2551 | 234009.0800 | 2712.98984 2014-03-31 07:12:00 | 2713.00000 | 2716.95000 | 2711.75000 | 2713.85000 | 98.5559 | 267537.7500 | 2714.57985 2014-03-31 07:13:00 | 2713.84000 | 2714.64000 | 2711.11000 | 2711.11000 | 189.4489 | 513910.4400 | 2712.65992 2014-03-31 07:14:00 | 2712.58000 | 2714.15000 | 2711.57000 | 2711.57000 | 82.9351 | 225032.7700 | 2713.35985 2014-03-31 07:15:00 | 2712.44000 | 2715.00000 | 2711.12000 | 2711.40000 | 121.4969 | 329685.4300 | 2713.52986 2014-03-31 07:16:00 | 2713.23000 | 2714.38000 | 2711.82000 | 2712.51000 | 113.5962 | 308137.5200 | 2712.56984 2014-03-31 07:17:00 | 2713.09000 | 2715.07000 | 2711.81000 | 2714.50000 | 54.7879 | 148692.2800 | 2713.95996 2014-03-31 07:18:00 | 2714.75000 | 2714.99000 | 2712.18000 | 2712.32000 | 94.1820 | 255513.8200 | 2712.98007 2014-03-31 07:19:00 | 2712.32000 | 2719.00000 | 2712.17000 | 2716.00000 | 30.7140 | 83397.0800 | 2715.28005 2014-03-31 07:20:00 | 2716.00000 | 2728.64000 | 2716.00000 | 2727.09000 | 110.8389 | 301859.8600 | 2723.40996 2014-03-31 07:21:00 | 2728.09000 | 2740.00000 | 2715.00000 | 2738.22000 | 95.8499 | 261948.2300 | 2732.90000 2014-03-31 07:22:00 | 2736.06000 | 2744.16000 | 2735.93000 | 2740.41000 | 97.3711 | 266828.1000 | 2740.32004 2014-03-31 07:23:00 | 2741.84000 | 2741.84000 | 2730.31000 | 2737.15000 | 113.5000 | 310613.2500 | 2736.68000 2014-03-31 07:24:00 | 2737.10000 | 2740.00000 | 2734.26000 | 2740.00000 | 113.6268 | 311096.5400 | 2737.87987 2014-03-31 07:25:00 | 2740.00000 | 2748.99000 | 2736.81000 | 2748.99000 | 108.2270 | 296927.3800 | 2743.55988 2014-03-31 07:26:00 | 2748.00000 | 2750.00000 | 2738.54000 | 2743.66000 | 148.1811 | 407088.9800 | 2747.24006 2014-03-31 07:27:00 | 2743.57000 | 2743.57000 | 2731.26000 | 2737.26000 | 158.3469 | 433626.5600 | 2738.45982 2014-03-31 07:28:00 | 2737.50000 | 2743.00000 | 2735.03000 | 2738.58000 | 165.8923 | 454199.8300 | 2737.92014 2014-03-31 07:29:00 | 2742.95000 | 2742.95000 | 2738.00000 | 2738.11000 | 103.9751 | 284851.3100 | 2739.60982 2014-03-31 07:30:00 | 2738.50000 | 2743.00000 | 2733.00000 | 2737.93000 | 110.9378 | 303558.0500 | 2736.28991 2014-03-31 07:31:00 | 2740.45000 | 2740.45000 | 2732.11000 | 2738.49000 | 75.7739 | 207365.1900 | 2736.63011 2014-03-31 07:32:00 | 2738.09000 | 2742.00000 | 2737.04000 | 2742.00000 | 64.7780 | 177535.8400 | 2740.67995 2014-03-31 07:33:00 | 2742.00000 | 2743.00000 | 2736.69000 | 2740.94000 | 135.8641 | 372381.9200 | 2740.84021 2014-03-31 07:34:00 | 2741.84000 | 2744.99000 | 2740.41000 | 2742.70000 | 91.1570 | 250035.4100 | 2742.90990 2014-03-31 07:35:00 | 2743.75000 | 2744.95000 | 2738.40000 | 2741.57000 | 144.0729 | 395010.4700 | 2741.74015 2014-03-31 07:36:00 | 2742.88000 | 2742.88000 | 2733.00000 | 2735.06000 | 92.8059 | 254004.9700 | 2736.94986 2014-03-31 07:37:00 | 2738.06000 | 2742.81000 | 2735.77000 | 2738.27000 | 113.2131 | 310058.9800 | 2738.72013 2014-03-31 07:38:00 | 2739.17000 | 2739.45000 | 2736.64000 | 2739.45000 | 73.8209 | 202108.3300 | 2737.82002 2014-03-31 07:39:00 | 2739.45000 | 2744.98000 | 2739.45000 | 2741.78000 | 146.6267 | 402035.8600 | 2741.89983 2014-03-31 07:40:00 | 2741.78000 | 2741.86000 | 2740.26000 | 2741.00000 | 93.8419 | 257235.5700 | 2741.16006 2014-03-31 07:41:00 | 2740.40000 | 2742.00000 | 2738.00000 | 2739.27000 | 64.8471 | 177709.5400 | 2740.43993 2014-03-31 07:42:00 | 2739.49000 | 2742.00000 | 2738.45000 | 2740.41000 | 143.8931 | 394280.0400 | 2740.09016 2014-03-31 07:43:00 | 2742.00000 | 2743.00000 | 2738.19000 | 2740.06000 | 85.8861 | 235411.2700 | 2740.96988 2014-03-31 07:44:00 | 2739.83000 | 2740.30000 | 2719.85000 | 2734.74000 | 219.7698 | 600301.0800 | 2731.49998 2014-03-31 07:45:00 | 2734.98000 | 2737.84000 | 2731.42000 | 2735.98000 | 105.2221 | 287760.2200 | 2734.79008 2014-03-31 07:46:00 | 2735.34000 | 2736.00000 | 2731.00000 | 2733.00000 | 38.9640 | 106523.7600 | 2733.90006 2014-03-31 07:47:00 | 2731.05000 | 2735.97000 | 2728.00000 | 2729.56000 | 196.7217 | 537245.0500 | 2730.99012 2014-03-31 07:48:00 | 2729.57000 | 2729.98000 | 2727.63000 | 2728.00000 | 127.0848 | 346827.1600 | 2729.09976 2014-03-31 07:49:00 | 2726.94000 | 2731.62000 | 2725.53000 | 2726.74000 | 75.5939 | 206183.1900 | 2727.51011 2014-03-31 07:50:00 | 2726.37000 | 2726.88000 | 2722.00000 | 2723.46000 | 127.2062 | 346551.5800 | 2724.32982 2014-03-31 07:51:00 | 2724.42000 | 2728.33000 | 2721.18000 | 2725.69000 | 102.0061 | 277885.8900 | 2724.20985 2014-03-31 07:52:00 | 2728.33000 | 2730.87000 | 2715.16000 | 2725.49000 | 195.0151 | 531884.0200 | 2727.39965 2014-03-31 07:53:00 | 2726.44000 | 2733.00000 | 2724.76000 | 2730.73000 | 105.3589 | 287600.3600 | 2729.71996 2014-03-31 07:54:00 | 2730.70000 | 2731.96000 | 2725.52000 | 2728.65000 | 112.4841 | 307023.0200 | 2729.48017 2014-03-31 07:55:00 | 2730.00000 | 2736.00000 | 2729.02000 | 2731.14000 | 117.6199 | 321125.8500 | 2730.20000 2014-03-31 07:56:00 | 2732.06000 | 2735.72000 | 2727.85000 | 2731.30000 | 105.2429 | 287669.8700 | 2733.39011 2014-03-31 07:57:00 | 2728.14000 | 2735.00000 | 2728.14000 | 2733.98000 | 137.3098 | 375227.7300 | 2732.70999 2014-03-31 07:58:00 | 2733.85000 | 2735.00000 | 2730.53000 | 2732.84000 | 78.6441 | 214870.5300 | 2732.19012 2014-03-31 07:59:00 | 2732.31000 | 2732.86000 | 2724.06000 | 2724.06000 | 34.1590 | 93244.2500 | 2729.70999 2014-03-31 08:00:00 | 2724.31000 | 2730.91000 | 2723.78000 | 2727.87000 | 128.2458 | 349809.6000 | 2727.64980 2014-03-31 08:01:00 | 2726.85000 | 2729.98000 | 2713.01000 | 2727.13000 | 224.9711 | 612877.4700 | 2724.25009 2014-03-31 08:02:00 | 2727.16000 | 2728.00000 | 2722.34000 | 2722.39000 | 125.7802 | 342891.8500 | 2726.12001 2014-03-31 08:03:00 | 2722.46000 | 2727.00000 | 2717.39000 | 2718.56000 | 149.2211 | 406239.5300 | 2722.40006 2014-03-31 08:04:00 | 2719.72000 | 2719.95000 | 2713.01000 | 2715.94000 | 175.1959 | 475974.0100 | 2716.80974 2014-03-31 08:05:00 | 2716.40000 | 2718.54000 | 2710.00000 | 2713.11000 | 151.5987 | 411496.5400 | 2714.37993 2014-03-31 08:06:00 | 2717.52000 | 2719.00000 | 2712.82000 | 2714.90000 | 131.4141 | 356869.4700 | 2715.61020 2014-03-31 08:07:00 | 2718.64000 | 2718.94000 | 2713.00000 | 2713.00000 | 42.4450 | 115246.6900 | 2715.19992 2014-03-31 08:08:00 | 2713.86000 | 2716.94000 | 2709.98000 | 2714.30000 | 166.8942 | 452753.8800 | 2712.82026 2014-03-31 08:09:00 | 2714.61000 | 2714.61000 | 2711.02000 | 2714.25000 | 146.9221 | 398590.7400 | 2712.94011 2014-03-31 08:10:00 | 2714.25000 | 2731.00000 | 2714.25000 | 2726.00000 | 224.3601 | 610196.5600 | 2719.72001 2014-03-31 08:11:00 | 2725.52000 | 2735.00000 | 2715.79000 | 2716.84000 | 162.4642 | 441977.4700 | 2720.46025 2014-03-31 08:12:00 | 2716.03000 | 2720.66000 | 2715.23000 | 2717.75000 | 89.8740 | 244383.5100 | 2719.18013 2014-03-31 08:13:00 | 2718.99000 | 2720.26000 | 2716.10000 | 2718.84000 | 148.3360 | 403193.6100 | 2718.10978 2014-03-31 08:14:00 | 2719.00000 | 2720.98000 | 2718.85000 | 2720.68000 | 26.9700 | 73362.3400 | 2720.15000 2014-03-31 08:15:00 | 2720.14000 | 2729.35000 | 2720.00000 | 2729.22000 | 126.5650 | 344889.5300 | 2724.99977 2014-03-31 08:16:00 | 2727.74000 | 2732.00000 | 2723.35000 | 2728.21000 | 74.1050 | 202198.4600 | 2728.53986 2014-03-31 08:17:00 | 2727.87000 | 2732.57000 | 2727.87000 | 2732.00000 | 123.2598 | 336602.7600 | 2730.83999 2014-03-31 08:18:00 | 2730.58000 | 2731.32000 | 2725.52000 | 2728.22000 | 132.2099 | 360802.2000 | 2729.01000 2014-03-31 08:19:00 | 2730.00000 | 2732.77000 | 2728.20000 | 2730.52000 | 147.8587 | 403658.7700 | 2730.02993 2014-03-31 08:20:00 | 2730.52000 | 2732.14000 | 2724.06000 | 2728.06000 | 193.0911 | 527115.6400 | 2729.88008 2014-03-31 08:21:00 | 2725.08000 | 2732.99000 | 2724.06000 | 2731.29000 | 65.8350 | 179796.6800 | 2731.02012 2014-03-31 08:22:00 | 2731.20000 | 2732.92000 | 2726.04000 | 2732.02000 | 66.0119 | 180209.9000 | 2729.96005 2014-03-31 08:23:00 | 2732.09000 | 2732.09000 | 2726.45000 | 2730.25000 | 45.8110 | 125028.6600 | 2729.23002 2014-03-31 08:24:00 | 2730.50000 | 2732.00000 | 2726.66000 | 2729.63000 | 152.0540 | 414967.4500 | 2729.08022 2014-03-31 08:25:00 | 2728.03000 | 2729.86000 | 2719.01000 | 2721.48000 | 113.8958 | 310499.3400 | 2726.16983 2014-03-31 08:26:00 | 2717.68000 | 2729.97000 | 2717.68000 | 2728.06000 | 98.9012 | 269733.1800 | 2727.30004 2014-03-31 08:27:00 | 2727.98000 | 2728.69000 | 2721.89000 | 2724.37000 | 232.7191 | 634096.8200 | 2724.72993 2014-03-31 08:28:00 | 2724.41000 | 2726.55000 | 2721.09000 | 2724.95000 | 185.7053 | 505926.2300 | 2724.34968 2014-03-31 08:29:00 | 2721.40000 | 2724.85000 | 2719.66000 | 2721.87000 | 170.1183 | 463131.6800 | 2722.40989 2014-03-31 08:30:00 | 2722.66000 | 2726.00000 | 2719.00000 | 2722.14000 | 149.0012 | 405520.1700 | 2721.59007 2014-03-31 08:31:00 | 2723.11000 | 2723.46000 | 2712.20000 | 2717.84000 | 61.6920 | 167640.0400 | 2717.37005 2014-03-31 08:32:00 | 2717.17000 | 2718.88000 | 2714.28000 | 2714.28000 | 80.3689 | 218396.9500 | 2717.42997 2014-03-31 08:33:00 | 2714.26000 | 2720.00000 | 2711.83000 | 2717.02000 | 120.2241 | 326147.4900 | 2712.83018 2014-03-31 08:34:00 | 2716.10000 | 2719.01000 | 2714.34000 | 2716.51000 | 43.1100 | 117083.6500 | 2715.93000 2014-03-31 08:35:00 | 2716.80000 | 2718.80000 | 2708.11000 | 2714.98000 | 154.3839 | 418883.5700 | 2713.26022 2014-03-31 08:36:00 | 2714.97000 | 2716.43000 | 2714.80000 | 2714.98000 | 49.7940 | 135213.6500 | 2715.46007 2014-03-31 08:37:00 | 2715.00000 | 2715.03000 | 2710.01000 | 2710.88000 | 138.3891 | 375441.3700 | 2712.93996 2014-03-31 08:38:00 | 2710.81000 | 2710.81000 | 2705.91000 | 2709.59000 | 137.3138 | 371886.9200 | 2708.30019 2014-03-31 08:39:00 | 2708.16000 | 2715.45000 | 2708.04000 | 2710.40000 | 73.5510 | 199407.1200 | 2711.14003 2014-03-31 08:40:00 | 2710.40000 | 2716.00000 | 2710.01000 | 2711.47000 | 183.7940 | 498535.8500 | 2712.47027 2014-03-31 08:41:00 | 2712.05000 | 2716.00000 | 2711.07000 | 2714.47000 | 331.1685 | 898327.5400 | 2712.59981 2014-03-31 08:42:00 | 2713.19000 | 2714.84000 | 2712.36000 | 2713.79000 | 159.0530 | 431603.1200 | 2713.58018 2014-03-31 08:43:00 | 2714.09000 | 2720.00000 | 2713.30000 | 2719.04000 | 105.6559 | 286958.2400 | 2715.96984 2014-03-31 08:44:00 | 2719.79000 | 2720.00000 | 2715.40000 | 2718.00000 | 326.5405 | 887671.0100 | 2718.41006 2014-03-31 08:45:00 | 2718.02000 | 2721.68000 | 2716.51000 | 2719.48000 | 103.9179 | 282641.1900 | 2719.84992 2014-03-31 08:46:00 | 2719.48000 | 2719.48000 | 2716.94000 | 2718.48000 | 149.2868 | 405783.8100 | 2718.14982 2014-03-31 08:47:00 | 2717.90000 | 2717.96000 | 2715.30000 | 2715.56000 | 66.0069 | 179287.3300 | 2716.18993 2014-03-31 08:48:00 | 2716.58000 | 2719.14000 | 2716.58000 | 2717.45000 | 165.9911 | 451180.3300 | 2718.10007 2014-03-31 08:49:00 | 2718.59000 | 2718.76000 | 2710.00000 | 2710.56000 | 109.6769 | 297687.1400 | 2714.21987 2014-03-31 08:50:00 | 2713.47000 | 2717.41000 | 2713.47000 | 2716.39000 | 258.8876 | 703265.6100 | 2716.48977 2014-03-31 08:51:00 | 2716.80000 | 2719.11000 | 2715.58000 | 2716.50000 | 277.4522 | 753873.8100 | 2717.13023 2014-03-31 08:52:00 | 2716.86000 | 2718.91000 | 2713.10000 | 2718.91000 | 270.3622 | 734441.7600 | 2716.51022 2014-03-31 08:53:00 | 2718.25000 | 2718.25000 | 2713.60000 | 2716.56000 | 93.2460 | 253178.8300 | 2715.16986 2014-03-31 08:54:00 | 2717.25000 | 2718.32000 | 2713.41000 | 2717.61000 | 242.8596 | 659706.3300 | 2716.40997 2014-03-31 08:55:00 | 2716.73000 | 2718.24000 | 2712.88000 | 2712.88000 | 219.4064 | 596061.2100 | 2716.69971 2014-03-31 08:56:00 | 2713.44000 | 2718.18000 | 2713.15000 | 2715.09000 | 262.4116 | 712492.1500 | 2715.17015 2014-03-31 08:57:00 | 2715.80000 | 2717.78000 | 2708.00000 | 2714.05000 | 107.9431 | 293186.4500 | 2716.12012 2014-03-31 08:58:00 | 2714.05000 | 2714.16000 | 2709.28000 | 2710.95000 | 285.7388 | 774874.9500 | 2711.82987 2014-03-31 08:59:00 | 2711.46000 | 2713.75000 | 2709.44000 | 2710.00000 | 152.5037 | 413405.6300 | 2710.79021 2014-03-31 09:00:00 | 2709.13000 | 2710.61000 | 2709.13000 | 2709.33000 | 33.0920 | 89678.7800 | 2709.98002 2014-03-31 09:01:00 | 2709.25000 | 2710.13000 | 2708.31000 | 2708.40000 | 17.5160 | 47445.3000 | 2708.67997 2014-03-31 09:02:00 | 2708.40000 | 2709.96000 | 2706.92000 | 2707.00000 | 48.0300 | 130098.0200 | 2708.68000 2014-03-31 09:03:00 | 2706.10000 | 2709.91000 | 2701.00000 | 2701.22000 | 251.6008 | 679968.8400 | 2702.57008 2014-03-31 09:04:00 | 2701.00000 | 2702.70000 | 2701.00000 | 2701.22000 | 236.3906 | 638521.8300 | 2701.13005 2014-03-31 09:05:00 | 2705.57000 | 2707.98000 | 2691.79000 | 2700.97000 | 117.4129 | 317142.8300 | 2701.09013 2014-03-31 09:06:00 | 2700.44000 | 2701.00000 | 2697.07000 | 2698.39000 | 147.1110 | 397114.3500 | 2699.42005 2014-03-31 09:07:00 | 2699.13000 | 2701.81000 | 2699.00000 | 2699.00000 | 31.6590 | 85501.4400 | 2700.69999 2014-03-31 09:08:00 | 2699.96000 | 2700.00000 | 2695.07000 | 2696.70000 | 130.6760 | 352634.3000 | 2698.53980 2014-03-31 09:09:00 | 2697.23000 | 2697.23000 | 2684.31000 | 2688.00000 | 55.0699 | 148214.6100 | 2691.39000 2014-03-31 09:10:00 | 2688.00000 | 2688.00000 | 2677.35000 | 2680.41000 | 241.5821 | 647587.3200 | 2680.61019 2014-03-31 09:11:00 | 2680.04000 | 2699.99000 | 2680.04000 | 2693.01000 | 231.0977 | 622230.5100 | 2692.49980 2014-03-31 09:12:00 | 2693.76000 | 2695.47000 | 2685.74000 | 2688.83000 | 84.4531 | 227310.6200 | 2691.56010 2014-03-31 09:13:00 | 2689.41000 | 2690.43000 | 2681.22000 | 2685.10000 | 121.6002 | 326586.4600 | 2685.74001 2014-03-31 09:14:00 | 2682.58000 | 2690.00000 | 2681.52000 | 2690.00000 | 163.1502 | 438028.9100 | 2684.82001 2014-03-31 09:15:00 | 2690.00000 | 2692.64000 | 2685.00000 | 2691.96000 | 46.9050 | 126210.6600 | 2690.76991 2014-03-31 09:16:00 | 2690.94000 | 2690.94000 | 2683.00000 | 2686.86000 | 91.8219 | 246845.7000 | 2688.31006 2014-03-31 09:17:00 | 2686.95000 | 2690.99000 | 2684.41000 | 2688.65000 | 117.6660 | 316312.1800 | 2688.21983 2014-03-31 09:18:00 | 2688.00000 | 2691.50000 | 2684.79000 | 2691.50000 | 115.9732 | 311888.9300 | 2689.32014 2014-03-31 09:19:00 | 2691.52000 | 2700.00000 | 2691.50000 | 2700.00000 | 76.0191 | 205031.7700 | 2697.10997 2014-03-31 09:20:00 | 2700.00000 | 2704.49000 | 2695.00000 | 2701.69000 | 152.5302 | 412066.3900 | 2701.54001 2014-03-31 09:21:00 | 2701.71000 | 2702.99000 | 2680.00000 | 2700.78000 | 274.7907 | 741069.2500 | 2696.85007 2014-03-31 09:22:00 | 2699.87000 | 2700.00000 | 2691.99000 | 2693.71000 | 117.9880 | 318116.9900 | 2696.17991 2014-03-31 09:23:00 | 2692.63000 | 2700.00000 | 2686.46000 | 2689.90000 | 148.6953 | 400452.7200 | 2693.10974 2014-03-31 09:24:00 | 2688.29000 | 2695.00000 | 2688.27000 | 2695.00000 | 14.3310 | 38569.5000 | 2691.33001 2014-03-31 09:25:00 | 2695.09000 | 2695.37000 | 2687.00000 | 2688.00000 | 120.3170 | 323922.1400 | 2692.23986 2014-03-31 09:26:00 | 2692.88000 | 2696.42000 | 2690.83000 | 2695.46000 | 94.8531 | 255565.6100 | 2694.33011 2014-03-31 09:27:00 | 2695.35000 | 2699.06000 | 2687.98000 | 2695.32000 | 169.3580 | 456523.2100 | 2695.60988 2014-03-31 09:28:00 | 2695.26000 | 2697.96000 | 2693.66000 | 2695.66000 | 184.3360 | 496851.9400 | 2695.35973 2014-03-31 09:29:00 | 2695.49000 | 2695.81000 | 2691.00000 | 2691.12000 | 117.0350 | 315164.7200 | 2692.90978 2014-03-31 09:30:00 | 2691.50000 | 2692.66000 | 2686.72000 | 2687.11000 | 55.4870 | 149268.3800 | 2690.14994 2014-03-31 09:31:00 | 2686.64000 | 2689.42000 | 2685.00000 | 2688.22000 | 118.5261 | 318512.7500 | 2687.27983 2014-03-31 09:32:00 | 2688.21000 | 2690.80000 | 2685.72000 | 2688.25000 | 155.0881 | 416913.9700 | 2688.23989 2014-03-31 09:33:00 | 2688.20000 | 2689.44000 | 2685.01000 | 2685.98000 | 180.0368 | 483846.9900 | 2687.48978 2014-03-31 09:34:00 | 2685.79000 | 2689.00000 | 2685.01000 | 2689.00000 | 89.8101 | 241291.9300 | 2686.69000 2014-03-31 09:35:00 | 2689.00000 | 2689.08000 | 2685.03000 | 2685.94000 | 120.8788 | 324697.3500 | 2686.13995 2014-03-31 09:36:00 | 2685.21000 | 2688.01000 | 2685.03000 | 2687.23000 | 129.2690 | 347323.7100 | 2686.82995 2014-03-31 09:37:00 | 2687.68000 | 2690.00000 | 2686.07000 | 2688.42000 | 87.6001 | 235498.7400 | 2688.34000 2014-03-31 09:38:00 | 2688.47000 | 2690.00000 | 2686.55000 | 2689.21000 | 135.0540 | 363071.1200 | 2688.34020 2014-03-31 09:39:00 | 2688.95000 | 2693.94000 | 2688.00000 | 2688.00000 | 62.6039 | 168480.2500 | 2691.21009 2014-03-31 09:40:00 | 2688.00000 | 2688.38000 | 2686.24000 | 2686.44000 | 140.8459 | 378482.5200 | 2687.20979 2014-03-31 09:41:00 | 2686.93000 | 2687.62000 | 2686.00000 | 2686.00000 | 80.4361 | 216106.8700 | 2686.68988 2014-03-31 09:42:00 | 2686.00000 | 2687.73000 | 2686.00000 | 2686.49000 | 15.8670 | 42629.1200 | 2686.64998 2014-03-31 09:43:00 | 2686.00000 | 2688.20000 | 2685.10000 | 2686.40000 | 63.8649 | 171528.4400 | 2685.79988 2014-03-31 09:44:00 | 2687.90000 | 2688.24000 | 2685.14000 | 2685.48000 | 56.9851 | 153117.7700 | 2686.97990 2014-03-31 09:45:00 | 2685.58000 | 2687.78000 | 2685.46000 | 2686.47000 | 96.3201 | 258776.4800 | 2686.63000 2014-03-31 09:46:00 | 2687.76000 | 2688.60000 | 2686.24000 | 2688.00000 | 90.3011 | 242676.0400 | 2687.41004 2014-03-31 09:47:00 | 2687.15000 | 2691.22000 | 2687.15000 | 2690.30000 | 55.2971 | 148711.5500 | 2689.31994 2014-03-31 09:48:00 | 2690.53000 | 2694.95000 | 2690.00000 | 2692.17000 | 165.2099 | 444756.7400 | 2692.07000 2014-03-31 09:49:00 | 2692.66000 | 2695.40000 | 2691.70000 | 2693.99000 | 182.7309 | 492152.7800 | 2693.32006 2014-03-31 09:50:00 | 2693.90000 | 2696.61000 | 2691.38000 | 2691.38000 | 106.6789 | 287437.7200 | 2694.41996 2014-03-31 09:51:00 | 2694.07000 | 2694.07000 | 2688.64000 | 2689.16000 | 45.3160 | 121934.5800 | 2690.75993 2014-03-31 09:52:00 | 2689.49000 | 2689.59000 | 2688.22000 | 2688.56000 | 49.8610 | 134054.9200 | 2688.57002 2014-03-31 09:53:00 | 2688.56000 | 2689.74000 | 2688.00000 | 2688.67000 | 175.3033 | 471366.0000 | 2688.86021 2014-03-31 09:54:00 | 2688.44000 | 2690.27000 | 2688.00000 | 2688.00000 | 163.6111 | 439924.1000 | 2688.84007 2014-03-31 09:55:00 | 2688.84000 | 2690.03000 | 2686.50000 | 2686.54000 | 69.5881 | 187071.6800 | 2688.26995 2014-03-31 09:56:00 | 2687.61000 | 2688.70000 | 2681.00000 | 2681.15000 | 161.2612 | 432678.4000 | 2683.09007 2014-03-31 09:57:00 | 2681.00000 | 2681.89000 | 2672.00000 | 2674.06000 | 147.3042 | 394374.5800 | 2677.28023 2014-03-31 09:58:00 | 2674.49000 | 2674.49000 | 2671.09000 | 2673.00000 | 158.4581 | 423553.6900 | 2672.96989 2014-03-31 09:59:00 | 2672.65000 | 2679.63000 | 2672.65000 | 2678.59000 | 76.3091 | 204315.3600 | 2677.46997 2014-03-31 10:00:00 | 2677.72000 | 2681.99000 | 2677.46000 | 2679.30000 | 120.0688 | 321665.6200 | 2679.00995 2014-03-31 10:01:00 | 2679.00000 | 2679.09000 | 2673.64000 | 2675.00000 | 80.6399 | 215698.0400 | 2674.83000 2014-03-31 10:02:00 | 2675.02000 | 2679.00000 | 2674.97000 | 2679.00000 | 66.7600 | 178731.9100 | 2677.23000 2014-03-31 10:03:00 | 2677.05000 | 2677.42000 | 2676.26000 | 2676.83000 | 45.7940 | 122583.3300 | 2676.84007 2014-03-31 10:04:00 | 2676.70000 | 2682.00000 | 2676.00000 | 2676.57000 | 151.4871 | 405747.6300 | 2678.42984 2014-03-31 10:05:00 | 2676.44000 | 2679.71000 | 2675.55000 | 2678.81000 | 61.0661 | 163519.6500 | 2677.74991 2014-03-31 10:06:00 | 2679.27000 | 2685.00000 | 2678.90000 | 2685.00000 | 98.2840 | 263610.4100 | 2682.13015 2014-03-31 10:07:00 | 2685.02000 | 2685.15000 | 2681.00000 | 2683.02000 | 77.0751 | 206844.8500 | 2683.67986 2014-03-31 10:08:00 | 2683.02000 | 2685.98000 | 2682.09000 | 2683.95000 | 53.0059 | 142262.5900 | 2683.89992 2014-03-31 10:09:00 | 2685.04000 | 2685.62000 | 2684.05000 | 2685.12000 | 60.3410 | 162022.2900 | 2685.11002 2014-03-31 10:10:00 | 2685.00000 | 2685.98000 | 2683.70000 | 2684.76000 | 20.7360 | 55660.0900 | 2684.21997 2014-03-31 10:11:00 | 2683.87000 | 2683.87000 | 2673.01000 | 2673.01000 | 68.1560 | 182551.7400 | 2678.43990 2014-03-31 10:12:00 | 2672.86000 | 2677.13000 | 2671.50000 | 2676.02000 | 99.7800 | 266868.4800 | 2674.57000 2014-03-31 10:13:00 | 2675.26000 | 2676.10000 | 2672.34000 | 2673.96000 | 198.6722 | 531285.3900 | 2674.18017 2014-03-31 10:14:00 | 2673.81000 | 2673.99000 | 2670.02000 | 2670.06000 | 131.1431 | 350274.1200 | 2670.93015 2014-03-31 10:15:00 | 2670.04000 | 2673.00000 | 2670.00000 | 2672.97000 | 143.0429 | 382056.2900 | 2670.92016 2014-03-31 10:16:00 | 2672.35000 | 2674.30000 | 2671.00000 | 2674.30000 | 18.1010 | 48393.7900 | 2673.54001 2014-03-31 10:17:00 | 2675.73000 | 2676.02000 | 2674.81000 | 2676.02000 | 59.2610 | 158547.3900 | 2675.41002 2014-03-31 10:18:00 | 2676.02000 | 2679.47000 | 2675.10000 | 2677.04000 | 46.8471 | 125410.5800 | 2677.01995 2014-03-31 10:19:00 | 2677.04000 | 2682.24000 | 2676.00000 | 2680.22000 | 128.1348 | 343156.5800 | 2678.08975 2014-03-31 10:20:00 | 2681.76000 | 2700.00000 | 2680.50000 | 2699.93000 | 125.3968 | 337357.4700 | 2690.31985 2014-03-31 10:21:00 | 2698.82000 | 2705.00000 | 2696.26000 | 2696.26000 | 154.3679 | 416720.8800 | 2699.52988 2014-03-31 10:22:00 | 2696.03000 | 2705.00000 | 2692.97000 | 2699.62000 | 179.0419 | 483121.2300 | 2698.37012 2014-03-31 10:23:00 | 2699.62000 | 2699.91000 | 2693.00000 | 2693.49000 | 54.7550 | 147712.6100 | 2697.69990 2014-03-31 10:24:00 | 2693.00000 | 2700.00000 | 2692.45000 | 2698.20000 | 89.7179 | 241866.7700 | 2695.85993 2014-03-31 10:25:00 | 2698.60000 | 2704.12000 | 2698.19000 | 2700.78000 | 83.5789 | 225617.8600 | 2699.45997 2014-03-31 10:26:00 | 2700.21000 | 2704.12000 | 2700.00000 | 2703.66000 | 127.7051 | 345115.4200 | 2702.43977 2014-03-31 10:27:00 | 2703.66000 | 2706.00000 | 2703.66000 | 2706.00000 | 46.9739 | 127043.8000 | 2704.56007 2014-03-31 10:28:00 | 2705.52000 | 2710.00000 | 2705.52000 | 2708.22000 | 32.0380 | 86768.1700 | 2708.28998 2014-03-31 10:29:00 | 2709.01000 | 2714.94000 | 2708.99000 | 2714.21000 | 46.3161 | 125531.3600 | 2710.31993 2014-03-31 10:30:00 | 2710.11000 | 2714.05000 | 2710.11000 | 2711.66000 | 146.0771 | 396148.0400 | 2711.90985 2014-03-31 10:31:00 | 2711.56000 | 2712.96000 | 2708.99000 | 2708.99000 | 199.0793 | 539672.1900 | 2710.83995 2014-03-31 10:32:00 | 2708.99000 | 2709.98000 | 2707.98000 | 2708.00000 | 44.5990 | 120804.3800 | 2708.67998 2014-03-31 10:33:00 | 2708.02000 | 2713.98000 | 2708.02000 | 2713.98000 | 128.2510 | 347689.8300 | 2711.01005 2014-03-31 10:34:00 | 2710.58000 | 2713.92000 | 2710.53000 | 2711.30000 | 133.7252 | 362678.7200 | 2712.11976 2014-03-31 10:35:00 | 2711.32000 | 2711.32000 | 2707.98000 | 2708.33000 | 118.1629 | 320114.0500 | 2709.09013 2014-03-31 10:36:00 | 2708.14000 | 2709.66000 | 2700.00000 | 2702.84000 | 135.0158 | 365148.7800 | 2704.48979 2014-03-31 10:37:00 | 2700.81000 | 2705.33000 | 2700.04000 | 2704.42000 | 182.1868 | 492292.2600 | 2702.12978 2014-03-31 10:38:00 | 2705.32000 | 2705.32000 | 2700.32000 | 2705.08000 | 119.2232 | 322392.6900 | 2704.11014 2014-03-31 10:39:00 | 2703.73000 | 2705.09000 | 2700.08000 | 2701.32000 | 128.3128 | 346860.2300 | 2703.24013 2014-03-31 10:40:00 | 2701.97000 | 2705.10000 | 2700.00000 | 2704.90000 | 146.3790 | 395788.2600 | 2703.85994 2014-03-31 10:41:00 | 2704.90000 | 2705.10000 | 2703.65000 | 2705.10000 | 117.6702 | 318223.7100 | 2704.37001 2014-03-31 10:42:00 | 2705.10000 | 2710.00000 | 2703.02000 | 2708.41000 | 137.8191 | 373051.3800 | 2706.81995 2014-03-31 10:43:00 | 2708.03000 | 2710.00000 | 2705.23000 | 2708.62000 | 175.7831 | 476031.1100 | 2708.06020 2014-03-31 10:44:00 | 2709.00000 | 2710.00000 | 2706.04000 | 2708.87000 | 111.7801 | 302764.2200 | 2708.57000 2014-03-31 10:45:00 | 2708.41000 | 2709.85000 | 2701.89000 | 2702.70000 | 60.8120 | 164575.5900 | 2706.30005 2014-03-31 10:46:00 | 2701.89000 | 2708.86000 | 2701.25000 | 2705.81000 | 44.3790 | 120022.1200 | 2704.47998 2014-03-31 10:47:00 | 2702.02000 | 2708.64000 | 2698.49000 | 2698.88000 | 98.6021 | 266423.7800 | 2702.01008 2014-03-31 10:48:00 | 2700.80000 | 2708.91000 | 2695.53000 | 2704.91000 | 184.0913 | 497624.6400 | 2703.14009 2014-03-31 10:49:00 | 2704.63000 | 2704.63000 | 2700.04000 | 2700.74000 | 149.0399 | 402649.1400 | 2701.61999 2014-03-31 10:50:00 | 2700.47000 | 2700.47000 | 2689.86000 | 2692.36000 | 115.1862 | 310568.4100 | 2696.22984 2014-03-31 10:51:00 | 2693.09000 | 2693.98000 | 2688.00000 | 2689.20000 | 164.5063 | 442753.7900 | 2691.40977 2014-03-31 10:52:00 | 2693.99000 | 2694.66000 | 2690.07000 | 2691.63000 | 132.6091 | 356912.0400 | 2691.45995 2014-03-31 10:53:00 | 2694.71000 | 2695.00000 | 2691.73000 | 2694.00000 | 82.4860 | 222177.7300 | 2693.51988 2014-03-31 10:54:00 | 2695.04000 | 2695.82000 | 2690.09000 | 2691.44000 | 163.7229 | 440986.1500 | 2693.49018 2014-03-31 10:55:00 | 2692.06000 | 2695.14000 | 2690.00000 | 2692.82000 | 28.7020 | 77261.7400 | 2691.86002 2014-03-31 10:56:00 | 2692.03000 | 2692.72000 | 2690.02000 | 2690.02000 | 85.5541 | 230252.5700 | 2691.31013 2014-03-31 10:57:00 | 2690.02000 | 2692.00000 | 2690.00000 | 2691.66000 | 105.0691 | 282730.4900 | 2690.89997 2014-03-31 10:58:00 | 2692.00000 | 2695.00000 | 2690.77000 | 2695.00000 | 75.2049 | 202526.7400 | 2692.99986 2014-03-31 10:59:00 | 2695.82000 | 2698.02000 | 2694.00000 | 2698.02000 | 50.6091 | 136469.9200 | 2696.54998 2014-03-31 11:00:00 | 2698.00000 | 2698.01000 | 2693.00000 | 2694.32000 | 165.9798 | 447375.3900 | 2695.35999 2014-03-31 11:01:00 | 2694.57000 | 2695.96000 | 2694.02000 | 2694.19000 | 119.2508 | 321399.9300 | 2695.16003 2014-03-31 11:02:00 | 2694.44000 | 2699.27000 | 2691.36000 | 2699.27000 | 129.1602 | 348046.7500 | 2694.69001 2014-03-31 11:03:00 | 2699.44000 | 2705.00000 | 2699.42000 | 2704.94000 | 96.8679 | 261814.6800 | 2702.79993 2014-03-31 11:04:00 | 2704.78000 | 2705.00000 | 2699.04000 | 2699.46000 | 196.1982 | 530384.5700 | 2703.30987 2014-03-31 11:05:00 | 2699.49000 | 2699.49000 | 2695.00000 | 2697.73000 | 150.0641 | 404722.8800 | 2697.00023 2014-03-31 11:06:00 | 2696.21000 | 2698.23000 | 2695.56000 | 2697.76000 | 141.6829 | 382091.9100 | 2696.81015 2014-03-31 11:07:00 | 2697.74000 | 2699.15000 | 2694.22000 | 2696.45000 | 154.0373 | 415426.1700 | 2696.91984 2014-03-31 11:08:00 | 2694.86000 | 2697.76000 | 2694.22000 | 2696.53000 | 54.4100 | 146687.8000 | 2695.97000 2014-03-31 11:09:00 | 2696.50000 | 2696.53000 | 2694.27000 | 2695.76000 | 135.1082 | 364150.4300 | 2695.24991 2014-03-31 11:10:00 | 2694.51000 | 2697.50000 | 2694.24000 | 2694.24000 | 56.8289 | 153169.2300 | 2695.26998 2014-03-31 11:11:00 | 2694.54000 | 2695.85000 | 2691.39000 | 2692.09000 | 42.5720 | 114673.3400 | 2693.63003 2014-03-31 11:12:00 | 2693.43000 | 2695.82000 | 2691.67000 | 2693.65000 | 142.3842 | 383435.0600 | 2692.96022 2014-03-31 11:13:00 | 2694.28000 | 2695.92000 | 2691.04000 | 2691.16000 | 74.8480 | 201591.8600 | 2693.34994 2014-03-31 11:14:00 | 2691.18000 | 2692.22000 | 2687.10000 | 2687.42000 | 109.5001 | 294418.5000 | 2688.75001 2014-03-31 11:15:00 | 2688.68000 | 2690.00000 | 2688.00000 | 2689.42000 | 144.4908 | 388567.5300 | 2689.22004 2014-03-31 11:16:00 | 2689.41000 | 2689.43000 | 2685.00000 | 2685.00000 | 54.4229 | 146240.4400 | 2687.11006 2014-03-31 11:17:00 | 2685.00000 | 2685.00000 | 2680.00000 | 2680.51000 | 108.4789 | 290880.7600 | 2681.44996 2014-03-31 11:18:00 | 2680.53000 | 2687.16000 | 2680.51000 | 2686.31000 | 74.5090 | 200003.8000 | 2684.28997 2014-03-31 11:19:00 | 2685.11000 | 2688.70000 | 2681.50000 | 2688.66000 | 122.1008 | 327740.5600 | 2684.18004 2014-03-31 11:20:00 | 2689.14000 | 2691.99000 | 2683.35000 | 2685.83000 | 164.7631 | 442761.2700 | 2687.26019 2014-03-31 11:21:00 | 2684.69000 | 2688.34000 | 2681.86000 | 2682.29000 | 104.8000 | 281313.6300 | 2684.29000 2014-03-31 11:22:00 | 2682.87000 | 2688.34000 | 2682.85000 | 2685.25000 | 161.6579 | 434240.6000 | 2686.16987 2014-03-31 11:23:00 | 2688.00000 | 2691.79000 | 2682.10000 | 2688.00000 | 123.0169 | 330898.0900 | 2689.85986 2014-03-31 11:24:00 | 2682.01000 | 2687.82000 | 2682.00000 | 2687.82000 | 130.4972 | 350318.3500 | 2684.48986 2014-03-31 11:25:00 | 2687.00000 | 2690.16000 | 2683.79000 | 2685.15000 | 198.3553 | 532901.2900 | 2686.59965 2014-03-31 11:26:00 | 2686.80000 | 2690.00000 | 2686.01000 | 2687.77000 | 90.3641 | 242898.8300 | 2688.00014 2014-03-31 11:27:00 | 2688.01000 | 2689.24000 | 2684.22000 | 2686.12000 | 111.4512 | 299470.4700 | 2687.01005 2014-03-31 11:28:00 | 2685.83000 | 2686.98000 | 2684.62000 | 2685.58000 | 80.1939 | 215406.5300 | 2686.07012 2014-03-31 11:29:00 | 2686.44000 | 2689.23000 | 2685.04000 | 2687.68000 | 150.9258 | 405484.7900 | 2686.64976 2014-03-31 11:30:00 | 2687.85000 | 2688.88000 | 2684.66000 | 2688.86000 | 63.4939 | 170551.0500 | 2686.10009 2014-03-31 11:31:00 | 2686.83000 | 2688.82000 | 2685.04000 | 2685.21000 | 184.6823 | 496241.3200 | 2687.00016 2014-03-31 11:32:00 | 2685.00000 | 2685.05000 | 2682.00000 | 2682.49000 | 85.3639 | 229048.3800 | 2683.20012 2014-03-31 11:33:00 | 2682.85000 | 2684.73000 | 2682.41000 | 2683.13000 | 142.7998 | 383199.0200 | 2683.46999 2014-03-31 11:34:00 | 2683.20000 | 2687.29000 | 2682.54000 | 2685.66000 | 112.9851 | 303227.0000 | 2683.77979 2014-03-31 11:35:00 | 2685.60000 | 2690.44000 | 2685.56000 | 2690.44000 | 93.3430 | 250927.5700 | 2688.23011 2014-03-31 11:36:00 | 2689.30000 | 2692.13000 | 2687.64000 | 2692.00000 | 89.8590 | 241670.5200 | 2689.43997 2014-03-31 11:37:00 | 2692.00000 | 2696.00000 | 2692.00000 | 2696.00000 | 39.6591 | 106834.0000 | 2693.80999 2014-03-31 11:38:00 | 2696.00000 | 2704.00000 | 2696.00000 | 2700.44000 | 206.4882 | 557699.8600 | 2700.87986 2014-03-31 11:39:00 | 2700.36000 | 2702.00000 | 2697.96000 | 2697.96000 | 180.2500 | 486739.7900 | 2700.36000 2014-03-31 11:40:00 | 2698.43000 | 2700.00000 | 2697.46000 | 2699.62000 | 188.8821 | 509751.1300 | 2698.78014 2014-03-31 11:41:00 | 2698.05000 | 2699.46000 | 2697.88000 | 2699.41000 | 157.8152 | 425891.0800 | 2698.66972 2014-03-31 11:42:00 | 2697.88000 | 2700.00000 | 2697.88000 | 2698.84000 | 187.4001 | 505725.5400 | 2698.64001 2014-03-31 11:43:00 | 2698.29000 | 2699.08000 | 2697.88000 | 2697.88000 | 12.8100 | 34569.4000 | 2698.63000 2014-03-31 11:44:00 | 2697.88000 | 2698.93000 | 2695.41000 | 2695.90000 | 82.8270 | 223370.3300 | 2696.82991 2014-03-31 11:45:00 | 2696.49000 | 2697.09000 | 2693.02000 | 2693.02000 | 177.9183 | 479665.8800 | 2695.98989 2014-03-31 11:46:00 | 2694.92000 | 2696.00000 | 2693.00000 | 2696.00000 | 83.1038 | 223902.5500 | 2694.25012 2014-03-31 11:47:00 | 2693.16000 | 2696.18000 | 2693.16000 | 2695.92000 | 122.9299 | 331277.5500 | 2694.84999 2014-03-31 11:48:00 | 2696.00000 | 2697.06000 | 2695.00000 | 2695.94000 | 55.8961 | 150715.4600 | 2696.34992 2014-03-31 11:49:00 | 2695.94000 | 2696.00000 | 2694.08000 | 2696.00000 | 81.3749 | 219328.1300 | 2695.27985 2014-03-31 11:50:00 | 2698.96000 | 2698.96000 | 2695.97000 | 2697.00000 | 140.1298 | 377993.0300 | 2697.44999 2014-03-31 11:51:00 | 2696.61000 | 2698.74000 | 2695.97000 | 2698.55000 | 178.6389 | 481901.7300 | 2697.62993 2014-03-31 11:52:00 | 2697.08000 | 2698.68000 | 2697.00000 | 2697.53000 | 109.2951 | 294844.1600 | 2697.68980 2014-03-31 11:53:00 | 2697.82000 | 2698.89000 | 2696.05000 | 2698.82000 | 111.9129 | 301942.0500 | 2698.01012 2014-03-31 11:54:00 | 2698.78000 | 2698.89000 | 2696.18000 | 2697.53000 | 128.9339 | 347849.4900 | 2697.89019 2014-03-31 11:55:00 | 2698.00000 | 2698.00000 | 2695.15000 | 2696.73000 | 78.1961 | 210811.1300 | 2695.92989 2014-03-31 11:56:00 | 2695.57000 | 2698.53000 | 2695.55000 | 2697.09000 | 144.8891 | 390816.5100 | 2697.34995 2014-03-31 11:57:00 | 2698.17000 | 2698.48000 | 2696.87000 | 2698.00000 | 91.0641 | 245684.6500 | 2697.93014 2014-03-31 11:58:00 | 2697.98000 | 2698.00000 | 2695.98000 | 2696.59000 | 152.3399 | 410903.3200 | 2697.27999 2014-03-31 11:59:00 | 2697.64000 | 2698.00000 | 2696.55000 | 2697.84000 | 65.3749 | 176339.6400 | 2697.35988 2014-03-31 12:00:00 | 2696.77000 | 2697.84000 | 2696.57000 | 2697.13000 | 121.2211 | 326960.0000 | 2697.22005 2014-03-31 12:01:00 | 2697.13000 | 2697.27000 | 2695.86000 | 2696.00000 | 237.4971 | 640427.3600 | 2696.56974 2014-03-31 12:02:00 | 2696.00000 | 2696.00000 | 2695.04000 | 2695.98000 | 13.2330 | 35674.8100 | 2695.90001 2014-03-31 12:03:00 | 2695.88000 | 2697.92000 | 2695.88000 | 2697.88000 | 251.5610 | 678465.1900 | 2697.02010 2014-03-31 12:04:00 | 2697.08000 | 2698.55000 | 2695.03000 | 2698.55000 | 128.8378 | 347485.9500 | 2697.07990 2014-03-31 12:05:00 | 2698.55000 | 2704.80000 | 2698.55000 | 2702.04000 | 143.6261 | 387803.3300 | 2700.08979 2014-03-31 12:06:00 | 2700.18000 | 2702.06000 | 2698.64000 | 2700.08000 | 205.7058 | 555317.1900 | 2699.56968 2014-03-31 12:07:00 | 2700.04000 | 2708.00000 | 2700.04000 | 2705.73000 | 111.6931 | 301848.3900 | 2702.48013 2014-03-31 12:08:00 | 2705.86000 | 2715.04000 | 2704.08000 | 2715.04000 | 219.4414 | 594468.9000 | 2709.01011 2014-03-31 12:09:00 | 2714.54000 | 2730.00000 | 2712.04000 | 2719.98000 | 245.5596 | 668027.6100 | 2720.42996 2014-03-31 12:10:00 | 2720.00000 | 2725.52000 | 2715.25000 | 2720.00000 | 176.4222 | 480164.7300 | 2721.68014 2014-03-31 12:11:00 | 2720.18000 | 2722.83000 | 2715.00000 | 2715.00000 | 103.6350 | 281834.4000 | 2719.48981 2014-03-31 12:12:00 | 2715.00000 | 2733.00000 | 2695.55000 | 2713.38000 | 289.9169 | 786880.8100 | 2714.15967 2014-03-31 12:13:00 | 2713.36000 | 2723.35000 | 2713.36000 | 2719.55000 | 196.7492 | 534815.3500 | 2718.25994 2014-03-31 12:14:00 | 2719.84000 | 2724.93000 | 2717.18000 | 2724.67000 | 151.9348 | 413507.3000 | 2721.60971 2014-03-31 12:15:00 | 2724.00000 | 2733.00000 | 2724.00000 | 2727.35000 | 172.5789 | 470847.0500 | 2728.29993 2014-03-31 12:16:00 | 2728.16000 | 2729.00000 | 2722.33000 | 2723.90000 | 171.4873 | 467602.8800 | 2726.74983 2014-03-31 12:17:00 | 2724.78000 | 2726.98000 | 2722.33000 | 2725.63000 | 185.6060 | 505718.8600 | 2724.68973 2014-03-31 12:18:00 | 2726.40000 | 2727.00000 | 2723.24000 | 2723.56000 | 265.2656 | 723037.0700 | 2725.70957 2014-03-31 12:19:00 | 2723.94000 | 2731.00000 | 2721.00000 | 2727.00000 | 273.7286 | 746298.9700 | 2726.41986 2014-03-31 12:20:00 | 2727.15000 | 2729.52000 | 2727.00000 | 2727.97000 | 134.5602 | 367049.2000 | 2727.77001 2014-03-31 12:21:00 | 2727.02000 | 2728.39000 | 2726.62000 | 2728.39000 | 88.2728 | 240750.9400 | 2727.35009 2014-03-31 12:22:00 | 2728.60000 | 2728.66000 | 2727.00000 | 2728.00000 | 59.7201 | 162924.1200 | 2728.13000 2014-03-31 12:23:00 | 2728.13000 | 2728.13000 | 2725.00000 | 2725.41000 | 157.0971 | 428292.1800 | 2726.28983 2014-03-31 12:24:00 | 2725.41000 | 2725.41000 | 2718.00000 | 2722.75000 | 222.2817 | 605033.1000 | 2721.92014 2014-03-31 12:25:00 | 2722.88000 | 2723.00000 | 2721.00000 | 2722.07000 | 90.8999 | 247425.0200 | 2721.95000 2014-03-31 12:26:00 | 2722.07000 | 2728.40000 | 2722.00000 | 2726.76000 | 209.3454 | 570463.9800 | 2724.98964 2014-03-31 12:27:00 | 2726.87000 | 2735.15000 | 2726.87000 | 2735.15000 | 58.8200 | 160612.0500 | 2730.57000 2014-03-31 12:28:00 | 2735.06000 | 2739.10000 | 2733.03000 | 2739.08000 | 89.5541 | 245177.7300 | 2737.76014 2014-03-31 12:29:00 | 2739.10000 | 2745.70000 | 2739.10000 | 2740.39000 | 299.0558 | 820169.3900 | 2742.52954 2014-03-31 12:30:00 | 2742.96000 | 2745.00000 | 2739.00000 | 2740.06000 | 245.8233 | 673954.2800 | 2741.62030 2014-03-31 12:31:00 | 2741.96000 | 2743.10000 | 2736.11000 | 2736.95000 | 190.6382 | 522272.3400 | 2739.59987 2014-03-31 12:32:00 | 2736.10000 | 2737.85000 | 2730.10000 | 2735.00000 | 193.1839 | 528543.4600 | 2735.96027 2014-03-31 12:33:00 | 2734.40000 | 2743.04000 | 2732.23000 | 2735.21000 | 262.7217 | 718980.0600 | 2736.66016 2014-03-31 12:34:00 | 2735.21000 | 2735.21000 | 2730.00000 | 2731.44000 | 159.3552 | 435571.9300 | 2733.34030 2014-03-31 12:35:00 | 2730.02000 | 2732.94000 | 2730.00000 | 2730.78000 | 92.8459 | 253562.1000 | 2730.99986 2014-03-31 12:36:00 | 2730.28000 | 2738.43000 | 2729.88000 | 2735.74000 | 116.6920 | 318891.1300 | 2732.76008 2014-03-31 12:37:00 | 2735.08000 | 2738.00000 | 2731.02000 | 2737.84000 | 209.1661 | 572184.1600 | 2735.54970 2014-03-31 12:38:00 | 2736.15000 | 2738.47000 | 2736.15000 | 2737.12000 | 82.3519 | 225443.3700 | 2737.56006 2014-03-31 12:39:00 | 2737.13000 | 2738.45000 | 2733.00000 | 2734.00000 | 252.1344 | 689819.6200 | 2735.92040 2014-03-31 12:40:00 | 2734.98000 | 2738.00000 | 2732.14000 | 2738.00000 | 75.1110 | 205421.7400 | 2734.91003 2014-03-31 12:41:00 | 2738.00000 | 2738.08000 | 2734.59000 | 2737.15000 | 171.9163 | 470479.8600 | 2736.67977 2014-03-31 12:42:00 | 2735.94000 | 2737.96000 | 2734.50000 | 2735.00000 | 57.7890 | 158084.0800 | 2735.53998 2014-03-31 12:43:00 | 2734.60000 | 2734.88000 | 2726.66000 | 2728.76000 | 183.2081 | 500189.3700 | 2730.16988 2014-03-31 12:44:00 | 2727.55000 | 2729.10000 | 2725.00000 | 2726.07000 | 120.1978 | 327820.3800 | 2727.33991 2014-03-31 12:45:00 | 2726.03000 | 2729.10000 | 2724.46000 | 2728.96000 | 230.0233 | 627333.4500 | 2727.26028 2014-03-31 12:46:00 | 2728.04000 | 2730.00000 | 2727.73000 | 2727.93000 | 49.9000 | 136156.5600 | 2728.59000 2014-03-31 12:47:00 | 2727.19000 | 2727.81000 | 2721.10000 | 2721.44000 | 117.1658 | 319318.9900 | 2725.35982 2014-03-31 12:48:00 | 2724.85000 | 2728.76000 | 2723.42000 | 2725.82000 | 216.7592 | 590883.3600 | 2725.98994 2014-03-31 12:49:00 | 2727.32000 | 2727.32000 | 2724.00000 | 2725.21000 | 151.5508 | 413145.5600 | 2726.12004 2014-03-31 12:50:00 | 2726.20000 | 2728.66000 | 2719.01000 | 2727.42000 | 226.0104 | 615819.4900 | 2724.74003 2014-03-31 12:51:00 | 2727.19000 | 2728.84000 | 2718.48000 | 2728.84000 | 296.4057 | 807613.4800 | 2724.68953 2014-03-31 12:52:00 | 2726.00000 | 2738.54000 | 2725.86000 | 2735.52000 | 191.1347 | 521946.7500 | 2730.77963 2014-03-31 12:53:00 | 2738.08000 | 2741.76000 | 2735.52000 | 2741.50000 | 264.3064 | 723789.8900 | 2738.44966 2014-03-31 12:54:00 | 2738.70000 | 2745.05000 | 2738.00000 | 2740.00000 | 245.9393 | 673996.6900 | 2740.49994 2014-03-31 12:55:00 | 2745.05000 | 2749.90000 | 2741.80000 | 2746.54000 | 197.5297 | 542592.2200 | 2746.88997 2014-03-31 12:56:00 | 2746.19000 | 2749.80000 | 2743.04000 | 2748.23000 | 232.9849 | 639930.2800 | 2746.65957 2014-03-31 12:57:00 | 2746.62000 | 2749.80000 | 2745.91000 | 2747.72000 | 124.5050 | 342099.8500 | 2747.67977 2014-03-31 12:58:00 | 2747.72000 | 2750.00000 | 2738.48000 | 2741.27000 | 284.5550 | 780756.2300 | 2743.77948 2014-03-31 12:59:00 | 2742.58000 | 2751.88000 | 2741.27000 | 2749.39000 | 196.5591 | 540111.0500 | 2747.82994 2014-03-31 13:00:00 | 2749.47000 | 2755.00000 | 2742.92000 | 2746.48000 | 160.9512 | 442499.9100 | 2749.28007 2014-03-31 13:01:00 | 2745.08000 | 2745.13000 | 2738.51000 | 2740.00000 | 180.6631 | 495493.8100 | 2742.64020 2014-03-31 13:02:00 | 2740.00000 | 2743.69000 | 2738.53000 | 2740.63000 | 145.4141 | 398446.3800 | 2740.08022 2014-03-31 13:03:00 | 2740.66000 | 2747.22000 | 2739.00000 | 2739.00000 | 234.6989 | 643767.4300 | 2742.94991 2014-03-31 13:04:00 | 2738.56000 | 2741.98000 | 2735.00000 | 2740.63000 | 178.6977 | 489193.9700 | 2737.54985 2014-03-31 13:05:00 | 2738.52000 | 2744.00000 | 2738.26000 | 2742.98000 | 157.6679 | 432224.3800 | 2741.35988 2014-03-31 13:06:00 | 2742.10000 | 2748.50000 | 2741.59000 | 2748.44000 | 138.0201 | 378952.0400 | 2745.63000 2014-03-31 13:07:00 | 2748.50000 | 2756.07000 | 2748.50000 | 2755.10000 | 179.1680 | 493263.8900 | 2753.07987 2014-03-31 13:08:00 | 2755.57000 | 2758.00000 | 2751.58000 | 2752.00000 | 251.9408 | 693950.7600 | 2754.42007 2014-03-31 13:09:00 | 2752.00000 | 2754.88000 | 2750.00000 | 2750.00000 | 112.5178 | 309653.5200 | 2752.03991 2014-03-31 13:10:00 | 2750.00000 | 2750.00000 | 2745.02000 | 2746.50000 | 88.9691 | 244365.1100 | 2746.62997 2014-03-31 13:11:00 | 2746.47000 | 2749.89000 | 2745.04000 | 2749.07000 | 151.5560 | 416357.5200 | 2747.21978 2014-03-31 13:12:00 | 2748.40000 | 2751.44000 | 2744.80000 | 2744.80000 | 210.7579 | 579152.1200 | 2747.94984 2014-03-31 13:13:00 | 2744.73000 | 2744.73000 | 2735.00000 | 2740.00000 | 209.1649 | 573375.4100 | 2741.25961 2014-03-31 13:14:00 | 2739.47000 | 2745.13000 | 2736.00000 | 2737.07000 | 138.3681 | 379223.9900 | 2740.68990 2014-03-31 13:15:00 | 2737.28000 | 2741.90000 | 2737.03000 | 2739.49000 | 202.6310 | 555127.7900 | 2739.60007 2014-03-31 13:16:00 | 2740.00000 | 2740.24000 | 2738.04000 | 2739.72000 | 267.2703 | 731983.8100 | 2738.74003 2014-03-31 13:17:00 | 2739.30000 | 2747.60000 | 2738.33000 | 2744.13000 | 260.0874 | 713412.0000 | 2742.96976 2014-03-31 13:18:00 | 2744.31000 | 2748.82000 | 2742.63000 | 2746.08000 | 162.3169 | 445559.9100 | 2744.99982 2014-03-31 13:19:00 | 2745.49000 | 2748.79000 | 2740.54000 | 2740.90000 | 293.2879 | 804650.0800 | 2743.54978 2014-03-31 13:20:00 | 2743.98000 | 2745.05000 | 2740.00000 | 2743.02000 | 245.9749 | 674477.8800 | 2742.05954 2014-03-31 13:21:00 | 2742.17000 | 2743.45000 | 2739.11000 | 2740.00000 | 228.7108 | 627012.9000 | 2741.51006 2014-03-31 13:22:00 | 2740.00000 | 2740.00000 | 2739.11000 | 2739.11000 | 15.6150 | 42771.5100 | 2739.12997 2014-03-31 13:23:00 | 2740.00000 | 2744.00000 | 2736.06000 | 2739.89000 | 268.8934 | 736714.3600 | 2739.80034 2014-03-31 13:24:00 | 2739.74000 | 2744.00000 | 2736.19000 | 2740.00000 | 328.2917 | 899158.2300 | 2738.90020 2014-03-31 13:25:00 | 2739.20000 | 2739.20000 | 2730.00000 | 2737.25000 | 213.9222 | 585128.5900 | 2735.24017 2014-03-31 13:26:00 | 2736.28000 | 2737.33000 | 2731.29000 | 2732.12000 | 196.4749 | 537433.5700 | 2735.37964 2014-03-31 13:27:00 | 2731.21000 | 2738.58000 | 2731.21000 | 2734.21000 | 264.2543 | 722717.2400 | 2734.93042 2014-03-31 13:28:00 | 2734.00000 | 2734.00000 | 2730.03000 | 2730.04000 | 161.3639 | 440988.2500 | 2732.88023 2014-03-31 13:29:00 | 2731.98000 | 2732.27000 | 2726.00000 | 2726.28000 | 219.3577 | 598864.0100 | 2730.07981 2014-03-31 13:30:00 | 2727.00000 | 2729.99000 | 2725.00000 | 2728.69000 | 221.1039 | 603133.9500 | 2727.83032 2014-03-31 13:31:00 | 2729.97000 | 2734.00000 | 2727.68000 | 2730.10000 | 256.0407 | 699008.9400 | 2730.07006 2014-03-31 13:32:00 | 2730.11000 | 2730.11000 | 2720.01000 | 2722.29000 | 254.3925 | 693156.0600 | 2724.75023 2014-03-31 13:33:00 | 2725.30000 | 2726.00000 | 2721.04000 | 2725.24000 | 168.2727 | 458189.7200 | 2722.90017 2014-03-31 13:34:00 | 2726.00000 | 2730.08000 | 2725.00000 | 2726.00000 | 213.5847 | 582407.0400 | 2726.81959 2014-03-31 13:35:00 | 2726.00000 | 2728.30000 | 2725.00000 | 2728.02000 | 161.1931 | 439549.4200 | 2726.85018 2014-03-31 13:36:00 | 2728.99000 | 2735.72000 | 2728.99000 | 2732.77000 | 189.2462 | 517134.0200 | 2732.59973 2014-03-31 13:37:00 | 2732.84000 | 2739.87000 | 2732.12000 | 2736.84000 | 172.7933 | 472726.1800 | 2735.79021 2014-03-31 13:38:00 | 2734.53000 | 2740.62000 | 2734.22000 | 2738.00000 | 149.8910 | 410346.0800 | 2737.63005 2014-03-31 13:39:00 | 2738.00000 | 2742.90000 | 2735.00000 | 2736.02000 | 145.0699 | 397375.5000 | 2739.20000 2014-03-31 13:40:00 | 2737.38000 | 2742.38000 | 2733.00000 | 2733.00000 | 215.3081 | 589451.1300 | 2737.70985 2014-03-31 13:41:00 | 2733.69000 | 2735.82000 | 2730.50000 | 2733.00000 | 112.3700 | 307022.9300 | 2732.25000 2014-03-31 13:42:00 | 2733.00000 | 2736.65000 | 2733.00000 | 2735.00000 | 204.7713 | 560033.0800 | 2734.92010 2014-03-31 13:43:00 | 2735.82000 | 2738.87000 | 2733.02000 | 2737.87000 | 161.7811 | 442835.4600 | 2737.25007 2014-03-31 13:44:00 | 2737.32000 | 2737.78000 | 2735.63000 | 2735.79000 | 218.7053 | 598447.5700 | 2736.31962 2014-03-31 13:45:00 | 2736.13000 | 2740.00000 | 2735.63000 | 2739.34000 | 158.0551 | 432764.2300 | 2738.05972 2014-03-31 13:46:00 | 2739.21000 | 2740.00000 | 2735.63000 | 2739.92000 | 265.5127 | 727053.5400 | 2738.30026 2014-03-31 13:47:00 | 2739.92000 | 2742.38000 | 2736.78000 | 2741.70000 | 160.0308 | 438465.0700 | 2739.88004 2014-03-31 13:48:00 | 2741.71000 | 2741.71000 | 2739.00000 | 2739.00000 | 211.5088 | 579587.0900 | 2740.24991 2014-03-31 13:49:00 | 2738.02000 | 2738.02000 | 2731.00000 | 2734.01000 | 66.9861 | 183235.1600 | 2735.41990 2014-03-31 13:50:00 | 2733.60000 | 2737.67000 | 2732.00000 | 2732.15000 | 73.3740 | 200591.3700 | 2733.82011 2014-03-31 13:51:00 | 2732.04000 | 2734.28000 | 2732.00000 | 2734.28000 | 35.9980 | 98362.2700 | 2732.43997 2014-03-31 13:52:00 | 2735.82000 | 2737.72000 | 2728.10000 | 2734.68000 | 178.8079 | 488803.6100 | 2733.67986 2014-03-31 13:53:00 | 2734.19000 | 2734.90000 | 2728.00000 | 2732.27000 | 259.5372 | 709071.1100 | 2732.05973 2014-03-31 13:54:00 | 2733.85000 | 2733.99000 | 2728.41000 | 2731.00000 | 199.1867 | 543978.8800 | 2730.99976 2014-03-31 13:55:00 | 2731.00000 | 2735.65000 | 2730.35000 | 2732.35000 | 242.4632 | 662557.4900 | 2732.61029 2014-03-31 13:56:00 | 2733.28000 | 2738.03000 | 2733.15000 | 2737.03000 | 142.8631 | 390689.2400 | 2734.71016 2014-03-31 13:57:00 | 2737.73000 | 2745.00000 | 2737.02000 | 2744.78000 | 343.4397 | 941179.3600 | 2740.44996 2014-03-31 13:58:00 | 2745.00000 | 2757.00000 | 2742.66000 | 2747.50000 | 209.3638 | 575258.5700 | 2747.65029 2014-03-31 13:59:00 | 2747.50000 | 2749.33000 | 2746.00000 | 2747.52000 | 234.0562 | 643228.5500 | 2748.17968 2014-03-31 14:00:00 | 2747.52000 | 2748.72000 | 2746.00000 | 2746.10000 | 68.5700 | 188420.0000 | 2747.85000 2014-03-31 14:01:00 | 2746.69000 | 2750.00000 | 2745.00000 | 2745.76000 | 169.3749 | 465206.6300 | 2746.60968 2014-03-31 14:02:00 | 2747.62000 | 2748.99000 | 2745.80000 | 2748.23000 | 269.6791 | 740964.8900 | 2747.57991 2014-03-31 14:03:00 | 2745.78000 | 2747.96000 | 2744.22000 | 2746.19000 | 75.3560 | 206977.9900 | 2746.66989 2014-03-31 14:04:00 | 2746.19000 | 2747.75000 | 2741.60000 | 2745.60000 | 95.5749 | 262376.8600 | 2745.24982 2014-03-31 14:05:00 | 2744.42000 | 2745.81000 | 2742.26000 | 2743.58000 | 225.4469 | 618520.1700 | 2743.52974 2014-03-31 14:06:00 | 2743.93000 | 2743.96000 | 2739.12000 | 2739.95000 | 111.5021 | 305823.5500 | 2742.76009 2014-03-31 14:07:00 | 2739.12000 | 2740.33000 | 2736.06000 | 2737.34000 | 120.9850 | 331318.6200 | 2738.50978 2014-03-31 14:08:00 | 2738.18000 | 2741.79000 | 2737.01000 | 2740.79000 | 78.9801 | 216440.9400 | 2740.45000 2014-03-31 14:09:00 | 2740.22000 | 2743.48000 | 2740.13000 | 2741.44000 | 216.4851 | 593530.6900 | 2741.66962 2014-03-31 14:10:00 | 2742.38000 | 2742.38000 | 2740.63000 | 2742.20000 | 109.8930 | 301255.2900 | 2741.35012 2014-03-31 14:11:00 | 2741.99000 | 2743.02000 | 2741.99000 | 2743.00000 | 22.2760 | 61097.1200 | 2742.72997 2014-03-31 14:12:00 | 2743.04000 | 2744.00000 | 2742.92000 | 2743.82000 | 32.8560 | 90146.4700 | 2743.67995 2014-03-31 14:13:00 | 2743.80000 | 2743.94000 | 2741.69000 | 2742.08000 | 25.1290 | 68927.2200 | 2742.93999 2014-03-31 14:14:00 | 2743.08000 | 2743.99000 | 2742.12000 | 2743.98000 | 132.4820 | 363408.6800 | 2743.08010 2014-03-31 14:15:00 | 2743.72000 | 2743.99000 | 2741.00000 | 2741.03000 | 9.2560 | 25394.8100 | 2743.60999 2014-03-31 14:16:00 | 2741.28000 | 2743.66000 | 2740.49000 | 2740.49000 | 235.5848 | 646034.7800 | 2742.25956 2014-03-31 14:17:00 | 2740.49000 | 2742.66000 | 2737.40000 | 2738.26000 | 133.7680 | 366496.1700 | 2739.78990 2014-03-31 14:18:00 | 2738.94000 | 2738.96000 | 2737.24000 | 2737.24000 | 44.5980 | 122127.9300 | 2738.41997 2014-03-31 14:19:00 | 2737.02000 | 2737.02000 | 2732.00000 | 2732.00000 | 77.5810 | 212131.2800 | 2734.32003 2014-03-31 14:20:00 | 2731.87000 | 2734.81000 | 2729.00000 | 2730.10000 | 264.0230 | 721305.5600 | 2731.98029 2014-03-31 14:21:00 | 2729.64000 | 2732.89000 | 2724.98000 | 2725.00000 | 167.4623 | 456937.6100 | 2728.60014 2014-03-31 14:22:00 | 2725.00000 | 2731.35000 | 2724.00000 | 2730.75000 | 203.2339 | 554208.6900 | 2726.95029 2014-03-31 14:23:00 | 2729.66000 | 2731.43000 | 2725.28000 | 2728.94000 | 326.3087 | 890352.8900 | 2728.55985 2014-03-31 14:24:00 | 2728.25000 | 2730.00000 | 2726.42000 | 2728.46000 | 201.1633 | 548894.1900 | 2728.60024 2014-03-31 14:25:00 | 2728.11000 | 2734.04000 | 2728.11000 | 2734.00000 | 252.9924 | 691031.0500 | 2731.43022 2014-03-31 14:26:00 | 2734.02000 | 2736.79000 | 2734.02000 | 2735.02000 | 128.7481 | 352232.7800 | 2735.82991 2014-03-31 14:27:00 | 2735.00000 | 2738.88000 | 2735.00000 | 2737.94000 | 26.9900 | 73830.9600 | 2735.49000 2014-03-31 14:28:00 | 2735.21000 | 2738.71000 | 2735.01000 | 2735.03000 | 137.7292 | 376820.2800 | 2735.94996 2014-03-31 14:29:00 | 2735.57000 | 2737.98000 | 2735.01000 | 2737.04000 | 191.5363 | 524012.5300 | 2735.83974 2014-03-31 14:30:00 | 2737.04000 | 2738.01000 | 2735.00000 | 2735.00000 | 64.5901 | 176670.6800 | 2735.26000 2014-03-31 14:31:00 | 2735.47000 | 2735.75000 | 2735.00000 | 2735.50000 | 25.1470 | 68786.3700 | 2735.36997 2014-03-31 14:32:00 | 2735.50000 | 2736.00000 | 2735.00000 | 2735.02000 | 12.7900 | 34983.8200 | 2735.25000 2014-03-31 14:33:00 | 2735.04000 | 2736.96000 | 2733.00000 | 2733.10000 | 280.3797 | 766572.1500 | 2734.04997 2014-03-31 14:34:00 | 2734.37000 | 2735.00000 | 2732.08000 | 2732.08000 | 206.1390 | 563577.8200 | 2733.96992 2014-03-31 14:35:00 | 2732.08000 | 2735.00000 | 2730.00000 | 2733.06000 | 95.5031 | 261067.4100 | 2733.60011 2014-03-31 14:36:00 | 2733.62000 | 2734.27000 | 2728.15000 | 2733.98000 | 33.2740 | 90944.2400 | 2733.19005 2014-03-31 14:37:00 | 2729.09000 | 2733.73000 | 2729.09000 | 2731.77000 | 275.6111 | 752773.8300 | 2731.29011 2014-03-31 14:38:00 | 2730.88000 | 2733.10000 | 2729.24000 | 2729.24000 | 248.2399 | 677953.1100 | 2731.03999 2014-03-31 14:39:00 | 2731.73000 | 2732.12000 | 2730.08000 | 2730.47000 | 118.2832 | 323072.7600 | 2731.35014 2014-03-31 14:40:00 | 2731.39000 | 2733.00000 | 2730.62000 | 2733.00000 | 76.4800 | 208931.0900 | 2731.84000 2014-03-31 14:41:00 | 2732.38000 | 2734.27000 | 2731.45000 | 2734.27000 | 52.5931 | 143747.3300 | 2733.20006 2014-03-31 14:42:00 | 2734.27000 | 2737.04000 | 2732.40000 | 2736.88000 | 166.5529 | 455723.7200 | 2736.21018 2014-03-31 14:43:00 | 2737.17000 | 2738.30000 | 2733.13000 | 2736.43000 | 213.5074 | 584085.6400 | 2735.66979 2014-03-31 14:44:00 | 2735.27000 | 2736.74000 | 2733.61000 | 2734.86000 | 239.8167 | 655864.9300 | 2734.85971 2014-03-31 14:45:00 | 2735.04000 | 2735.04000 | 2734.00000 | 2734.96000 | 6.9500 | 19005.2300 | 2734.56000 2014-03-31 14:46:00 | 2734.96000 | 2740.61000 | 2734.00000 | 2739.87000 | 180.4110 | 493930.9500 | 2737.81006 2014-03-31 14:47:00 | 2738.44000 | 2740.61000 | 2737.00000 | 2737.50000 | 244.3107 | 669013.1700 | 2738.37006 2014-03-31 14:48:00 | 2738.07000 | 2739.43000 | 2736.50000 | 2736.50000 | 178.1178 | 487675.8700 | 2737.93986 2014-03-31 14:49:00 | 2737.75000 | 2740.73000 | 2736.34000 | 2739.44000 | 186.8310 | 511565.8400 | 2738.12007 2014-03-31 14:50:00 | 2739.46000 | 2741.47000 | 2737.02000 | 2739.54000 | 146.6083 | 401570.2500 | 2739.06991 2014-03-31 14:51:00 | 2740.69000 | 2740.69000 | 2737.00000 | 2737.00000 | 60.9109 | 166799.0700 | 2738.41002 2014-03-31 14:52:00 | 2737.00000 | 2742.88000 | 2737.00000 | 2737.97000 | 253.8626 | 695167.3200 | 2738.36024 2014-03-31 14:53:00 | 2738.40000 | 2739.97000 | 2736.16000 | 2738.26000 | 102.0131 | 279336.4900 | 2738.24012 2014-03-31 14:54:00 | 2739.00000 | 2743.00000 | 2738.40000 | 2742.35000 | 138.9279 | 380791.5200 | 2740.92989 2014-03-31 14:55:00 | 2742.32000 | 2744.00000 | 2741.87000 | 2742.32000 | 270.9457 | 743179.6600 | 2742.90958 2014-03-31 14:56:00 | 2742.33000 | 2745.02000 | 2738.75000 | 2744.00000 | 242.6026 | 665480.7600 | 2743.09023 2014-03-31 14:57:00 | 2742.71000 | 2745.00000 | 2740.91000 | 2744.38000 | 177.5828 | 487079.4600 | 2742.83018 2014-03-31 14:58:00 | 2743.74000 | 2744.75000 | 2741.65000 | 2743.14000 | 172.3043 | 472615.2100 | 2742.91027 2014-03-31 14:59:00 | 2743.88000 | 2744.00000 | 2740.02000 | 2740.27000 | 213.8108 | 586410.2200 | 2742.66006 2014-03-31 15:00:00 | 2741.23000 | 2743.90000 | 2740.08000 | 2740.34000 | 159.8949 | 438439.7500 | 2742.04970 2014-03-31 15:01:00 | 2743.50000 | 2743.50000 | 2738.91000 | 2739.52000 | 133.2961 | 365347.3000 | 2740.86981 2014-03-31 15:02:00 | 2739.41000 | 2743.96000 | 2738.75000 | 2742.43000 | 183.0128 | 501729.6800 | 2741.50019 2014-03-31 15:03:00 | 2741.20000 | 2743.67000 | 2741.07000 | 2741.19000 | 84.5309 | 231795.5200 | 2742.14003 2014-03-31 15:04:00 | 2741.19000 | 2742.98000 | 2740.00000 | 2742.98000 | 123.2752 | 337939.3000 | 2741.33979 2014-03-31 15:05:00 | 2742.60000 | 2743.80000 | 2740.43000 | 2743.70000 | 142.9552 | 392018.8200 | 2742.24975 2014-03-31 15:06:00 | 2743.80000 | 2745.54000 | 2741.54000 | 2744.54000 | 109.5412 | 300551.4700 | 2743.73005 2014-03-31 15:07:00 | 2745.78000 | 2746.60000 | 2743.81000 | 2745.27000 | 61.0751 | 167637.7400 | 2744.77989 2014-03-31 15:08:00 | 2746.00000 | 2750.00000 | 2746.00000 | 2749.40000 | 185.7428 | 510527.2300 | 2748.57019 2014-03-31 15:09:00 | 2749.00000 | 2752.00000 | 2748.90000 | 2749.32000 | 88.6781 | 243873.6300 | 2750.09994 2014-03-31 15:10:00 | 2749.32000 | 2749.32000 | 2748.81000 | 2749.00000 | 43.8960 | 120666.6100 | 2748.91994 2014-03-31 15:11:00 | 2749.00000 | 2753.00000 | 2748.25000 | 2753.00000 | 122.7879 | 337763.8100 | 2750.78991 2014-03-31 15:12:00 | 2750.29000 | 2760.00000 | 2750.29000 | 2757.22000 | 152.9669 | 421411.6000 | 2754.91983 2014-03-31 15:13:00 | 2760.00000 | 2767.00000 | 2756.72000 | 2765.63000 | 103.5872 | 286115.0300 | 2762.06989 2014-03-31 15:14:00 | 2766.04000 | 2773.08000 | 2765.16000 | 2772.85000 | 132.5620 | 367321.3500 | 2770.94010 2014-03-31 15:15:00 | 2771.54000 | 2774.00000 | 2770.52000 | 2772.70000 | 88.1159 | 244280.9400 | 2772.26987 2014-03-31 15:16:00 | 2772.36000 | 2772.99000 | 2764.58000 | 2766.93000 | 205.6461 | 569396.8700 | 2768.81971 2014-03-31 15:17:00 | 2768.32000 | 2769.00000 | 2763.50000 | 2766.04000 | 108.7080 | 300826.5800 | 2767.28992 2014-03-31 15:18:00 | 2766.19000 | 2768.00000 | 2763.60000 | 2764.15000 | 103.6602 | 286664.9200 | 2765.43001 2014-03-31 15:19:00 | 2764.15000 | 2772.35000 | 2763.62000 | 2769.32000 | 116.9932 | 323773.9900 | 2767.46013 2014-03-31 15:20:00 | 2768.50000 | 2773.15000 | 2768.50000 | 2772.88000 | 89.7640 | 248734.2000 | 2770.98013 2014-03-31 15:21:00 | 2770.18000 | 2773.16000 | 2770.00000 | 2772.85000 | 225.0128 | 623605.1200 | 2771.42023 2014-03-31 15:22:00 | 2772.80000 | 2780.78000 | 2771.58000 | 2780.00000 | 132.8072 | 368845.4400 | 2777.29987 2014-03-31 15:23:00 | 2780.00000 | 2781.33000 | 2778.00000 | 2778.00000 | 107.1092 | 297646.7300 | 2778.90997 2014-03-31 15:24:00 | 2778.20000 | 2789.00000 | 2778.00000 | 2784.11000 | 141.1592 | 392566.4400 | 2781.01996 2014-03-31 15:25:00 | 2786.04000 | 2797.00000 | 2782.62000 | 2796.00000 | 232.8874 | 649459.9500 | 2788.72978 2014-03-31 15:26:00 | 2796.00000 | 2796.62000 | 2790.00000 | 2791.96000 | 151.3972 | 423005.1900 | 2794.00985 2014-03-31 15:27:00 | 2795.37000 | 2795.95000 | 2784.11000 | 2787.02000 | 158.3370 | 441861.4400 | 2790.63983 2014-03-31 15:28:00 | 2787.02000 | 2790.00000 | 2784.17000 | 2784.17000 | 150.9399 | 420779.7500 | 2787.73000 2014-03-31 15:29:00 | 2784.00000 | 2787.00000 | 2782.19000 | 2787.00000 | 166.3067 | 463162.6000 | 2784.98981 2014-03-31 15:30:00 | 2785.15000 | 2796.62000 | 2782.06000 | 2796.00000 | 273.5420 | 763543.4400 | 2791.32020 2014-03-31 15:31:00 | 2794.63000 | 2807.99000 | 2794.00000 | 2805.12000 | 222.1000 | 622572.9800 | 2803.12000 2014-03-31 15:32:00 | 2805.14000 | 2819.50000 | 2805.14000 | 2818.00000 | 242.1629 | 681264.9000 | 2813.25025 2014-03-31 15:33:00 | 2814.14000 | 2826.32000 | 2814.14000 | 2824.93000 | 170.0981 | 479697.0600 | 2820.11989 2014-03-31 15:34:00 | 2824.97000 | 2837.17000 | 2820.00000 | 2822.71000 | 276.4956 | 782156.2000 | 2828.81957 2014-03-31 15:35:00 | 2823.00000 | 2825.09000 | 2813.70000 | 2824.00000 | 175.8812 | 495845.9400 | 2819.21007 2014-03-31 15:36:00 | 2824.78000 | 2827.84000 | 2822.43000 | 2823.99000 | 203.7419 | 575774.5200 | 2826.00013 2014-03-31 15:37:00 | 2825.16000 | 2825.52000 | 2815.98000 | 2817.79000 | 173.8192 | 490368.1600 | 2821.13995 2014-03-31 15:38:00 | 2817.64000 | 2817.77000 | 2811.00000 | 2814.84000 | 234.1311 | 658966.6400 | 2814.52009 2014-03-31 15:39:00 | 2812.47000 | 2814.89000 | 2804.02000 | 2805.00000 | 179.7791 | 505069.7300 | 2809.38995 2014-03-31 15:40:00 | 2805.00000 | 2806.00000 | 2800.80000 | 2801.04000 | 167.0497 | 468238.7200 | 2802.98998 2014-03-31 15:41:00 | 2801.89000 | 2801.89000 | 2798.52000 | 2798.65000 | 184.0073 | 515314.1400 | 2800.50982 2014-03-31 15:42:00 | 2799.98000 | 2806.35000 | 2798.71000 | 2806.33000 | 208.2870 | 583820.1400 | 2802.95978 2014-03-31 15:43:00 | 2806.33000 | 2807.35000 | 2800.20000 | 2807.35000 | 66.5799 | 186725.2800 | 2804.53000 2014-03-31 15:44:00 | 2807.85000 | 2820.00000 | 2807.00000 | 2818.12000 | 110.6861 | 311454.2000 | 2813.84985 2014-03-31 15:45:00 | 2818.95000 | 2826.00000 | 2811.18000 | 2811.30000 | 230.4304 | 650198.4700 | 2821.67003 2014-03-31 15:46:00 | 2814.86000 | 2815.13000 | 2807.00000 | 2810.64000 | 161.2380 | 453409.2700 | 2812.04988 2014-03-31 15:47:00 | 2811.62000 | 2811.62000 | 2799.94000 | 2799.94000 | 96.5150 | 270523.7200 | 2802.91983 2014-03-31 15:48:00 | 2798.82000 | 2805.00000 | 2798.82000 | 2804.43000 | 133.6420 | 374492.9500 | 2802.21010 2014-03-31 15:49:00 | 2804.43000 | 2804.99000 | 2798.00000 | 2798.00000 | 312.2964 | 874707.6600 | 2800.88960 2014-03-31 15:50:00 | 2798.00000 | 2800.16000 | 2789.98000 | 2800.02000 | 102.0821 | 285577.6800 | 2797.53008 2014-03-31 15:51:00 | 2800.00000 | 2805.18000 | 2800.00000 | 2804.00000 | 79.6811 | 223370.7700 | 2803.31003 2014-03-31 15:52:00 | 2804.83000 | 2804.83000 | 2801.00000 | 2801.98000 | 161.7917 | 453435.9300 | 2802.59010 2014-03-31 15:53:00 | 2801.38000 | 2801.95000 | 2797.00000 | 2797.06000 | 167.6599 | 469258.2100 | 2798.86999 2014-03-31 15:54:00 | 2797.09000 | 2802.00000 | 2797.07000 | 2798.22000 | 145.2791 | 406714.7000 | 2799.53995 2014-03-31 15:55:00 | 2798.18000 | 2801.98000 | 2786.42000 | 2789.48000 | 166.4462 | 464982.4800 | 2793.58978 2014-03-31 15:56:00 | 2786.75000 | 2798.00000 | 2786.75000 | 2792.54000 | 136.8172 | 381962.0600 | 2791.76986 2014-03-31 15:57:00 | 2791.93000 | 2794.97000 | 2787.00000 | 2787.00000 | 189.3859 | 528627.0400 | 2791.26972 2014-03-31 15:58:00 | 2787.04000 | 2790.44000 | 2787.00000 | 2788.48000 | 176.4168 | 491998.2100 | 2788.83980 2014-03-31 15:59:00 | 2789.31000 | 2800.00000 | 2788.67000 | 2799.91000 | 62.2909 | 173867.6300 | 2791.22002 2014-03-31 16:00:00 | 2798.99000 | 2799.30000 | 2792.81000 | 2797.09000 | 130.4728 | 364877.6500 | 2796.58013 2014-03-31 16:01:00 | 2797.13000 | 2799.00000 | 2794.24000 | 2797.84000 | 83.1280 | 232557.1000 | 2797.57994 2014-03-31 16:02:00 | 2798.45000 | 2806.31000 | 2797.16000 | 2806.31000 | 176.5017 | 494455.4700 | 2801.42011 2014-03-31 16:03:00 | 2808.04000 | 2811.00000 | 2803.68000 | 2811.00000 | 95.1810 | 267310.2600 | 2808.44004 2014-03-31 16:04:00 | 2811.38000 | 2814.89000 | 2808.03000 | 2809.84000 | 148.5352 | 417712.1400 | 2812.20975 2014-03-31 16:05:00 | 2808.04000 | 2809.37000 | 2806.00000 | 2806.88000 | 73.1491 | 205377.8700 | 2807.65998 2014-03-31 16:06:00 | 2805.76000 | 2806.90000 | 2798.82000 | 2800.28000 | 59.9670 | 168122.9200 | 2803.58994 2014-03-31 16:07:00 | 2800.22000 | 2800.28000 | 2791.00000 | 2792.93000 | 101.5739 | 283977.3200 | 2795.77014 2014-03-31 16:08:00 | 2792.34000 | 2795.52000 | 2790.00000 | 2795.01000 | 91.4160 | 255306.6700 | 2792.79987 2014-03-31 16:09:00 | 2793.91000 | 2796.87000 | 2790.05000 | 2796.87000 | 72.4629 | 202397.6800 | 2793.12008 2014-03-31 16:10:00 | 2795.00000 | 2796.81000 | 2795.00000 | 2795.00000 | 140.9792 | 394132.8400 | 2795.67996 2014-03-31 16:11:00 | 2795.94000 | 2795.94000 | 2790.32000 | 2791.17000 | 89.0230 | 248595.9800 | 2792.49010 2014-03-31 16:12:00 | 2791.21000 | 2794.58000 | 2791.16000 | 2793.44000 | 105.4189 | 294451.7400 | 2793.15996 2014-03-31 16:13:00 | 2792.22000 | 2793.99000 | 2790.23000 | 2790.23000 | 44.5731 | 124472.0600 | 2792.54005 2014-03-31 16:14:00 | 2790.23000 | 2793.89000 | 2790.00000 | 2793.09000 | 56.2901 | 157107.2600 | 2791.03000 2014-03-31 16:15:00 | 2791.22000 | 2793.23000 | 2781.00000 | 2789.80000 | 123.3222 | 343950.5200 | 2789.04010 2014-03-31 16:16:00 | 2788.77000 | 2788.77000 | 2780.73000 | 2780.77000 | 92.6591 | 257849.9000 | 2782.77997 2014-03-31 16:17:00 | 2780.77000 | 2781.49000 | 2775.36000 | 2775.36000 | 114.1489 | 317214.0200 | 2778.94995 2014-03-31 16:18:00 | 2775.96000 | 2775.96000 | 2769.80000 | 2774.60000 | 156.4910 | 433797.7600 | 2772.03006 2014-03-31 16:19:00 | 2772.84000 | 2777.45000 | 2772.14000 | 2775.00000 | 48.7780 | 135335.4000 | 2774.51996 2014-03-31 16:20:00 | 2774.35000 | 2774.56000 | 2772.78000 | 2774.56000 | 67.4411 | 187103.1300 | 2774.32003 2014-03-31 16:21:00 | 2776.16000 | 2781.26000 | 2775.87000 | 2781.20000 | 99.9818 | 277991.4600 | 2780.42007 2014-03-31 16:22:00 | 2782.18000 | 2787.00000 | 2781.11000 | 2782.37000 | 87.4101 | 243311.2200 | 2783.56000 2014-03-31 16:23:00 | 2782.15000 | 2782.15000 | 2776.53000 | 2777.47000 | 48.8279 | 135688.4600 | 2778.90996 2014-03-31 16:24:00 | 2778.00000 | 2779.12000 | 2777.96000 | 2778.27000 | 23.3360 | 64841.7400 | 2778.60997 2014-03-31 16:25:00 | 2777.19000 | 2780.00000 | 2776.66000 | 2777.60000 | 57.6069 | 160007.8400 | 2777.57994 2014-03-31 16:26:00 | 2775.00000 | 2777.29000 | 2765.00000 | 2771.67000 | 102.6660 | 284583.0800 | 2771.92985 2014-03-31 16:27:00 | 2772.08000 | 2775.00000 | 2768.24000 | 2770.86000 | 32.7480 | 90768.9900 | 2771.73998 2014-03-31 16:28:00 | 2771.07000 | 2775.05000 | 2771.07000 | 2773.96000 | 61.7971 | 171375.6900 | 2773.19994 2014-03-31 16:29:00 | 2773.54000 | 2780.00000 | 2772.14000 | 2779.61000 | 81.1769 | 225405.4200 | 2776.71991 2014-03-31 16:30:00 | 2779.76000 | 2786.28000 | 2778.09000 | 2786.28000 | 38.6290 | 107400.2900 | 2780.29999 2014-03-31 16:31:00 | 2781.05000 | 2784.55000 | 2776.16000 | 2776.16000 | 74.8369 | 208173.7900 | 2781.69992 2014-03-31 16:32:00 | 2778.88000 | 2785.00000 | 2776.35000 | 2785.00000 | 63.5871 | 176853.4400 | 2781.27993 2014-03-31 16:33:00 | 2783.76000 | 2784.71000 | 2779.94000 | 2779.94000 | 79.8110 | 222048.5500 | 2782.18003 2014-03-31 16:34:00 | 2778.04000 | 2782.99000 | 2778.04000 | 2782.97000 | 52.7040 | 146593.9800 | 2781.46008 2014-03-31 16:35:00 | 2782.74000 | 2782.74000 | 2779.61000 | 2780.98000 | 21.9990 | 61187.4900 | 2781.37999 2014-03-31 16:36:00 | 2777.96000 | 2782.50000 | 2777.96000 | 2781.06000 | 35.4830 | 98654.0000 | 2780.32004 2014-03-31 16:37:00 | 2781.00000 | 2782.44000 | 2778.00000 | 2778.00000 | 25.5780 | 71124.6200 | 2780.69998 2014-03-31 16:38:00 | 2778.75000 | 2778.75000 | 2777.69000 | 2778.00000 | 28.1490 | 78212.4000 | 2778.50999 2014-03-31 16:39:00 | 2779.60000 | 2781.00000 | 2778.51000 | 2779.02000 | 21.0560 | 58533.5000 | 2779.89997 2014-03-31 16:40:00 | 2779.55000 | 2780.55000 | 2779.02000 | 2779.99000 | 22.1360 | 61525.4400 | 2779.42997 2014-03-31 16:41:00 | 2779.88000 | 2781.00000 | 2779.77000 | 2780.05000 | 12.6250 | 35101.7400 | 2780.33998 2014-03-31 16:42:00 | 2780.90000 | 2782.50000 | 2780.90000 | 2782.50000 | 37.3950 | 103998.1900 | 2781.06993 2014-03-31 16:43:00 | 2781.29000 | 2785.00000 | 2781.18000 | 2782.84000 | 45.1570 | 125683.8000 | 2783.25995 2014-03-31 16:44:00 | 2782.73000 | 2783.56000 | 2781.30000 | 2782.56000 | 42.1190 | 117206.1100 | 2782.73998 2014-03-31 16:45:00 | 2782.69000 | 2785.00000 | 2782.13000 | 2782.50000 | 54.6940 | 152235.3000 | 2783.40008 2014-03-31 16:46:00 | 2784.10000 | 2788.36000 | 2780.67000 | 2788.34000 | 18.7100 | 52074.7700 | 2783.26000 2014-03-31 16:47:00 | 2783.68000 | 2787.79000 | 2783.22000 | 2787.65000 | 47.5730 | 132531.7600 | 2785.86005 2014-03-31 16:48:00 | 2787.65000 | 2792.78000 | 2784.52000 | 2788.05000 | 75.3049 | 210063.8600 | 2789.50986 2014-03-31 16:49:00 | 2788.05000 | 2788.05000 | 2784.20000 | 2784.20000 | 48.0319 | 133800.6300 | 2785.66003 2014-03-31 16:50:00 | 2784.49000 | 2786.63000 | 2784.20000 | 2786.63000 | 34.0561 | 94870.3100 | 2785.70995 2014-03-31 16:51:00 | 2785.46000 | 2786.95000 | 2785.46000 | 2786.83000 | 20.0250 | 55801.1500 | 2786.57004 2014-03-31 16:52:00 | 2786.31000 | 2789.86000 | 2785.82000 | 2789.36000 | 28.8020 | 80312.1400 | 2788.42002 2014-03-31 16:53:00 | 2789.85000 | 2789.94000 | 2786.05000 | 2786.88000 | 23.1820 | 64628.8100 | 2787.89002 2014-03-31 16:54:00 | 2786.60000 | 2786.64000 | 2786.00000 | 2786.60000 | 1.5900 | 4430.3500 | 2786.38000 2014-03-31 16:55:00 | 2786.00000 | 2787.00000 | 2785.00000 | 2785.00000 | 30.3260 | 84477.5100 | 2785.64996 2014-03-31 16:56:00 | 2785.00000 | 2785.70000 | 2781.64000 | 2781.64000 | 32.5910 | 90730.5100 | 2783.91001 2014-03-31 16:57:00 | 2782.05000 | 2784.51000 | 2781.40000 | 2781.72000 | 22.0710 | 61420.6200 | 2782.87001 2014-03-31 16:58:00 | 2781.72000 | 2784.65000 | 2781.58000 | 2782.16000 | 48.8550 | 135957.6200 | 2782.87991 2014-03-31 16:59:00 | 2782.30000 | 2790.00000 | 2781.84000 | 2783.73000 | 50.1140 | 139632.2200 | 2786.29007 2014-03-31 17:00:00 | 2781.95000 | 2788.08000 | 2781.47000 | 2785.70000 | 39.9081 | 111045.7900 | 2782.53997 2014-03-31 17:01:00 | 2785.10000 | 2785.10000 | 2782.10000 | 2783.70000 | 14.2740 | 39735.3000 | 2783.75002 2014-03-31 17:02:00 | 2783.70000 | 2783.70000 | 2775.00000 | 2780.64000 | 80.9160 | 224944.9400 | 2779.97988 2014-03-31 17:03:00 | 2780.57000 | 2782.18000 | 2780.00000 | 2781.48000 | 36.1819 | 100611.1400 | 2780.70003 2014-03-31 17:04:00 | 2781.62000 | 2781.62000 | 2777.86000 | 2781.00000 | 52.0470 | 144702.1600 | 2780.21994 2014-03-31 17:05:00 | 2779.73000 | 2780.84000 | 2779.73000 | 2779.73000 | 18.0150 | 50085.3500 | 2780.19997 2014-03-31 17:06:00 | 2778.22000 | 2778.22000 | 2775.00000 | 2775.00000 | 18.0610 | 50130.4400 | 2775.62001 2014-03-31 17:07:00 | 2775.00000 | 2778.96000 | 2773.64000 | 2778.64000 | 26.8870 | 74614.7100 | 2775.11997 2014-03-31 17:08:00 | 2778.56000 | 2778.56000 | 2776.26000 | 2776.54000 | 23.0440 | 64015.5200 | 2777.97003 2014-03-31 17:09:00 | 2772.98000 | 2775.74000 | 2772.47000 | 2774.52000 | 39.7909 | 110357.3700 | 2773.43001 2014-03-31 17:10:00 | 2774.13000 | 2774.20000 | 2772.71000 | 2773.97000 | 20.9610 | 58143.6200 | 2773.90001 2014-03-31 17:11:00 | 2773.80000 | 2775.00000 | 2772.28000 | 2772.40000 | 14.5640 | 40394.0200 | 2773.55002 2014-03-31 17:12:00 | 2772.96000 | 2775.79000 | 2772.88000 | 2775.79000 | 37.3110 | 103541.7600 | 2775.10001 2014-03-31 17:13:00 | 2779.99000 | 2780.36000 | 2774.74000 | 2776.00000 | 28.2830 | 78552.5300 | 2777.38003 2014-03-31 17:14:00 | 2774.23000 | 2779.00000 | 2772.20000 | 2775.18000 | 46.9100 | 130203.9400 | 2775.61000 2014-03-31 17:15:00 | 2775.81000 | 2775.98000 | 2772.94000 | 2774.61000 | 33.4009 | 92659.5500 | 2774.16001 2014-03-31 17:16:00 | 2774.40000 | 2774.40000 | 2773.76000 | 2773.92000 | 9.9700 | 27654.7400 | 2773.80000 2014-03-31 17:17:00 | 2772.92000 | 2775.98000 | 2772.00000 | 2773.56000 | 35.9220 | 99641.0600 | 2773.82003 2014-03-31 17:18:00 | 2772.75000 | 2773.78000 | 2770.00000 | 2772.96000 | 39.4960 | 109461.5900 | 2771.45994 2014-03-31 17:19:00 | 2770.79000 | 2775.00000 | 2768.30000 | 2769.57000 | 47.2479 | 130924.4800 | 2771.00996 2014-03-31 17:20:00 | 2769.56000 | 2772.00000 | 2768.28000 | 2768.32000 | 34.2040 | 94725.8700 | 2769.44005 2014-03-31 17:21:00 | 2770.57000 | 2770.57000 | 2767.74000 | 2767.85000 | 5.8830 | 16287.6600 | 2768.60001 2014-03-31 17:22:00 | 2766.72000 | 2767.73000 | 2763.51000 | 2765.37000 | 42.0301 | 116243.7900 | 2765.73000 2014-03-31 17:23:00 | 2764.91000 | 2764.91000 | 2757.00000 | 2757.76000 | 75.4761 | 208442.2900 | 2761.69989 2014-03-31 17:24:00 | 2757.71000 | 2772.30000 | 2757.71000 | 2768.66000 | 30.6360 | 84598.4400 | 2761.40996 2014-03-31 17:25:00 | 2765.81000 | 2771.90000 | 2763.04000 | 2770.44000 | 45.6240 | 126274.5700 | 2767.72007 2014-03-31 17:26:00 | 2771.09000 | 2771.09000 | 2759.14000 | 2763.27000 | 38.9921 | 107837.9800 | 2765.64003 2014-03-31 17:27:00 | 2763.81000 | 2769.24000 | 2763.81000 | 2766.46000 | 24.7970 | 68562.7500 | 2764.95997 2014-03-31 17:28:00 | 2766.96000 | 2769.99000 | 2759.65000 | 2768.45000 | 21.0720 | 58289.4900 | 2766.21001 2014-03-31 17:29:00 | 2763.61000 | 2768.00000 | 2763.02000 | 2763.04000 | 52.1790 | 144256.2000 | 2764.63998 2014-03-31 17:30:00 | 2763.04000 | 2766.65000 | 2763.00000 | 2763.80000 | 18.9850 | 52487.4000 | 2764.67997 2014-03-31 17:31:00 | 2764.93000 | 2764.93000 | 2763.00000 | 2764.74000 | 13.5670 | 37497.8000 | 2763.89999 2014-03-31 17:32:00 | 2763.16000 | 2763.16000 | 2759.59000 | 2761.64000 | 43.7370 | 120787.6500 | 2761.67995 2014-03-31 17:33:00 | 2761.80000 | 2766.83000 | 2761.80000 | 2765.67000 | 25.6600 | 70934.8900 | 2764.42000 2014-03-31 17:34:00 | 2766.64000 | 2767.00000 | 2762.94000 | 2762.97000 | 4.8430 | 13384.6700 | 2763.72001 2014-03-31 17:35:00 | 2762.92000 | 2763.40000 | 2759.18000 | 2761.24000 | 6.0460 | 16696.1500 | 2761.51999 2014-03-31 17:36:00 | 2761.98000 | 2761.98000 | 2759.14000 | 2761.77000 | 15.3070 | 42256.7600 | 2760.61998 2014-03-31 17:37:00 | 2761.80000 | 2761.80000 | 2757.32000 | 2758.88000 | 24.7170 | 68239.4300 | 2760.82997 2014-03-31 17:38:00 | 2761.16000 | 2761.53000 | 2758.67000 | 2761.53000 | 21.4360 | 59167.0700 | 2760.16997 2014-03-31 17:39:00 | 2761.51000 | 2761.53000 | 2759.20000 | 2761.53000 | 9.5450 | 26339.2600 | 2759.47998 2014-03-31 17:40:00 | 2761.53000 | 2765.05000 | 2761.53000 | 2765.05000 | 14.9960 | 41446.7800 | 2763.85998 2014-03-31 17:41:00 | 2765.05000 | 2766.86000 | 2757.87000 | 2757.93000 | 17.6820 | 48879.4700 | 2764.36001 2014-03-31 17:42:00 | 2763.11000 | 2765.70000 | 2760.03000 | 2764.00000 | 13.5410 | 37424.0100 | 2763.76000 2014-03-31 17:43:00 | 2764.07000 | 2766.61000 | 2764.02000 | 2764.64000 | 27.2240 | 75269.1800 | 2764.81004 2014-03-31 17:44:00 | 2765.51000 | 2765.51000 | 2764.00000 | 2764.00000 | 3.8160 | 10548.4800 | 2764.27999 2014-03-31 17:45:00 | 2764.42000 | 2766.98000 | 2764.00000 | 2764.00000 | 19.3980 | 53627.1700 | 2764.56999 2014-03-31 17:46:00 | 2762.77000 | 2765.31000 | 2757.00000 | 2760.62000 | 14.6960 | 40554.4500 | 2759.55998 2014-03-31 17:47:00 | 2758.90000 | 2766.60000 | 2758.90000 | 2760.59000 | 11.3190 | 31250.6700 | 2760.90000 2014-03-31 17:48:00 | 2759.83000 | 2764.64000 | 2759.83000 | 2762.05000 | 21.6220 | 59720.7700 | 2762.04002 2014-03-31 17:49:00 | 2762.95000 | 2762.98000 | 2760.51000 | 2760.51000 | 40.3690 | 111485.8600 | 2761.66999 2014-03-31 17:50:00 | 2761.08000 | 2762.35000 | 2758.00000 | 2760.34000 | 36.5781 | 100989.0800 | 2760.91997 2014-03-31 17:51:00 | 2760.90000 | 2762.78000 | 2758.96000 | 2760.70000 | 47.2540 | 130453.7600 | 2760.69007 2014-03-31 17:52:00 | 2762.29000 | 2768.56000 | 2762.27000 | 2766.63000 | 35.1060 | 97079.6700 | 2765.32995 2014-03-31 17:53:00 | 2768.04000 | 2768.51000 | 2762.31000 | 2764.58000 | 28.2500 | 78103.3800 | 2764.72000 2014-03-31 17:54:00 | 2764.73000 | 2764.73000 | 2758.41000 | 2760.63000 | 14.4750 | 39981.9800 | 2762.13997 2014-03-31 17:55:00 | 2758.68000 | 2768.56000 | 2758.08000 | 2762.91000 | 38.6510 | 106747.0100 | 2761.82001 2014-03-31 17:56:00 | 2765.00000 | 2766.88000 | 2763.83000 | 2765.02000 | 26.1870 | 72410.5500 | 2765.12997 2014-03-31 17:57:00 | 2765.18000 | 2773.02000 | 2764.89000 | 2770.71000 | 23.0530 | 63838.4800 | 2769.20003 2014-03-31 17:58:00 | 2772.72000 | 2775.00000 | 2768.92000 | 2774.33000 | 58.5939 | 162489.7000 | 2773.15008 2014-03-31 17:59:00 | 2774.30000 | 2774.30000 | 2768.54000 | 2772.31000 | 30.5230 | 84598.2500 | 2771.62003 2014-03-31 18:00:00 | 2772.22000 | 2773.03000 | 2768.54000 | 2768.54000 | 9.8100 | 27176.3600 | 2770.27000 2014-03-31 18:01:00 | 2768.72000 | 2769.73000 | 2768.54000 | 2768.54000 | 25.6100 | 70923.7400 | 2769.38000 2014-03-31 18:02:00 | 2768.22000 | 2771.37000 | 2768.22000 | 2770.54000 | 19.5080 | 54044.9100 | 2770.39999 2014-03-31 18:03:00 | 2769.00000 | 2770.38000 | 2768.95000 | 2769.30000 | 23.5470 | 65206.7900 | 2769.21997 2014-03-31 18:04:00 | 2767.92000 | 2770.00000 | 2766.94000 | 2768.50000 | 38.7560 | 107299.1700 | 2768.57994 2014-03-31 18:05:00 | 2768.85000 | 2769.60000 | 2760.00000 | 2763.82000 | 18.8670 | 52191.3700 | 2766.27998 2014-03-31 18:06:00 | 2763.66000 | 2769.95000 | 2763.66000 | 2769.07000 | 14.7270 | 40764.4200 | 2768.00998 2014-03-31 18:07:00 | 2769.95000 | 2769.97000 | 2766.78000 | 2769.78000 | 23.9340 | 66274.5100 | 2769.05003 2014-03-31 18:08:00 | 2768.52000 | 2769.99000 | 2767.97000 | 2769.04000 | 10.8920 | 30157.8000 | 2768.80001 2014-03-31 18:09:00 | 2768.41000 | 2769.63000 | 2763.00000 | 2769.47000 | 6.2940 | 17416.1100 | 2767.10001 2014-03-31 18:10:00 | 2769.40000 | 2770.00000 | 2766.55000 | 2770.00000 | 24.9990 | 69202.8400 | 2768.21999 2014-03-31 18:11:00 | 2770.00000 | 2772.00000 | 2768.00000 | 2769.74000 | 23.1290 | 64062.2600 | 2769.77999 2014-03-31 18:12:00 | 2769.49000 | 2771.73000 | 2769.49000 | 2770.02000 | 10.1620 | 28149.2400 | 2770.05001 2014-03-31 18:13:00 | 2772.02000 | 2773.02000 | 2770.33000 | 2772.76000 | 39.0661 | 108301.2800 | 2772.25994 2014-03-31 18:14:00 | 2772.85000 | 2774.97000 | 2771.00000 | 2773.72000 | 15.3620 | 42594.0600 | 2772.69001 2014-03-31 18:15:00 | 2773.91000 | 2777.07000 | 2771.44000 | 2777.07000 | 12.7280 | 35316.8400 | 2774.73999 2014-03-31 18:16:00 | 2777.20000 | 2780.00000 | 2776.97000 | 2777.29000 | 42.9339 | 119294.9100 | 2778.57006 2014-03-31 18:17:00 | 2777.87000 | 2779.46000 | 2764.00000 | 2771.06000 | 18.3090 | 50795.5200 | 2774.34999 2014-03-31 18:18:00 | 2771.76000 | 2775.89000 | 2771.09000 | 2774.81000 | 20.4730 | 56778.9400 | 2773.36002 2014-03-31 18:19:00 | 2775.60000 | 2775.60000 | 2770.18000 | 2774.66000 | 45.6900 | 126680.4700 | 2772.61000 2014-03-31 18:20:00 | 2775.31000 | 2775.36000 | 2768.92000 | 2774.67000 | 23.0130 | 63791.8600 | 2771.99003 2014-03-31 18:21:00 | 2772.92000 | 2773.25000 | 2770.50000 | 2771.24000 | 28.9360 | 80227.7400 | 2772.58996 2014-03-31 18:22:00 | 2771.24000 | 2773.21000 | 2770.29000 | 2770.29000 | 26.3000 | 72908.9000 | 2772.20000 2014-03-31 18:23:00 | 2770.31000 | 2772.98000 | 2765.30000 | 2769.75000 | 22.3980 | 62020.1100 | 2768.99998 2014-03-31 18:24:00 | 2769.37000 | 2769.85000 | 2766.87000 | 2767.00000 | 31.7220 | 87820.7800 | 2768.45002 2014-03-31 18:25:00 | 2768.98000 | 2769.00000 | 2760.05000 | 2763.19000 | 34.4460 | 95228.8100 | 2764.57995 2014-03-31 18:26:00 | 2761.24000 | 2768.41000 | 2761.00000 | 2768.11000 | 17.2380 | 47624.8700 | 2762.77999 2014-03-31 18:27:00 | 2766.21000 | 2766.48000 | 2763.00000 | 2764.57000 | 18.7450 | 51819.6300 | 2764.44997 2014-03-31 18:28:00 | 2765.84000 | 2769.00000 | 2763.21000 | 2763.85000 | 24.5590 | 67907.6500 | 2765.07999 2014-03-31 18:29:00 | 2764.22000 | 2765.33000 | 2763.41000 | 2764.86000 | 28.7460 | 79451.0200 | 2763.89996 2014-03-31 18:30:00 | 2764.71000 | 2764.86000 | 2763.21000 | 2764.53000 | 3.4610 | 9565.2500 | 2763.72000 2014-03-31 18:31:00 | 2764.53000 | 2764.56000 | 2763.00000 | 2764.00000 | 14.9910 | 41431.9000 | 2763.78001 2014-03-31 18:32:00 | 2763.93000 | 2764.00000 | 2761.21000 | 2763.19000 | 11.6000 | 32044.6900 | 2762.47000 2014-03-31 18:33:00 | 2761.64000 | 2763.19000 | 2761.04000 | 2762.53000 | 12.8150 | 35401.8000 | 2762.52998 2014-03-31 18:34:00 | 2762.08000 | 2764.27000 | 2761.02000 | 2764.25000 | 32.3070 | 89270.0800 | 2763.17997 2014-03-31 18:35:00 | 2764.53000 | 2765.23000 | 2761.39000 | 2762.91000 | 18.4710 | 51064.6900 | 2764.59001 2014-03-31 18:36:00 | 2763.12000 | 2769.51000 | 2762.01000 | 2769.51000 | 16.3900 | 45327.5000 | 2765.56000 2014-03-31 18:37:00 | 2768.26000 | 2770.32000 | 2762.06000 | 2762.06000 | 8.1900 | 22666.8000 | 2767.62000 2014-03-31 18:38:00 | 2766.84000 | 2766.94000 | 2763.27000 | 2765.46000 | 8.8390 | 24450.0500 | 2766.16000 2014-03-31 18:39:00 | 2762.07000 | 2765.82000 | 2762.07000 | 2765.52000 | 24.7210 | 68300.5500 | 2762.86001 2014-03-31 18:40:00 | 2763.72000 | 2765.06000 | 2760.00000 | 2760.00000 | 36.8670 | 101838.1700 | 2762.30996 2014-03-31 18:41:00 | 2763.17000 | 2768.89000 | 2760.00000 | 2768.89000 | 16.4620 | 45453.8900 | 2761.14001 2014-03-31 18:42:00 | 2762.85000 | 2762.85000 | 2760.00000 | 2762.14000 | 43.6170 | 120443.6200 | 2761.38995 2014-03-31 18:43:00 | 2760.30000 | 2768.84000 | 2760.00000 | 2760.31000 | 25.4800 | 70377.2900 | 2762.06000 2014-03-31 18:44:00 | 2760.33000 | 2764.48000 | 2759.44000 | 2763.02000 | 17.8400 | 49250.6300 | 2760.69000 2014-03-31 18:45:00 | 2758.54000 | 2762.84000 | 2758.52000 | 2758.92000 | 19.1100 | 52769.7900 | 2761.37000 2014-03-31 18:46:00 | 2759.63000 | 2766.61000 | 2758.31000 | 2758.31000 | 9.7640 | 26951.5000 | 2760.29001 2014-03-31 18:47:00 | 2758.95000 | 2770.08000 | 2756.00000 | 2765.15000 | 45.7290 | 126249.1200 | 2760.80998 2014-03-31 18:48:00 | 2764.36000 | 2764.36000 | 2756.00000 | 2759.69000 | 21.1960 | 58480.5900 | 2759.03997 2014-03-31 18:49:00 | 2756.01000 | 2765.26000 | 2756.00000 | 2764.40000 | 25.3700 | 69972.3500 | 2758.07000 2014-03-31 18:50:00 | 2765.25000 | 2765.97000 | 2756.89000 | 2759.30000 | 6.5180 | 17975.8800 | 2757.88000 2014-03-31 18:51:00 | 2759.39000 | 2762.58000 | 2759.28000 | 2759.28000 | 20.0510 | 55351.6700 | 2760.54001 2014-03-31 18:52:00 | 2759.59000 | 2761.68000 | 2758.72000 | 2759.08000 | 23.8300 | 65762.0800 | 2759.63000 2014-03-31 18:53:00 | 2756.06000 | 2764.58000 | 2756.06000 | 2762.08000 | 23.3360 | 64463.0600 | 2762.38997 2014-03-31 18:54:00 | 2763.05000 | 2763.51000 | 2760.58000 | 2760.58000 | 13.0390 | 36007.4100 | 2761.52000 2014-03-31 18:55:00 | 2762.38000 | 2763.31000 | 2760.24000 | 2760.52000 | 14.6320 | 40417.4700 | 2762.27001 2014-03-31 18:56:00 | 2761.18000 | 2762.39000 | 2760.24000 | 2762.39000 | 6.1540 | 16996.3900 | 2761.84001 2014-03-31 18:57:00 | 2763.29000 | 2763.40000 | 2761.08000 | 2763.27000 | 21.6520 | 59806.0700 | 2762.15002 2014-03-31 18:58:00 | 2763.00000 | 2763.12000 | 2760.24000 | 2762.32000 | 12.0110 | 33173.9200 | 2761.96000 2014-03-31 18:59:00 | 2761.14000 | 2761.70000 | 2760.10000 | 2760.10000 | 3.3670 | 9294.9800 | 2760.61000 2014-03-31 19:00:00 | 2759.88000 | 2760.09000 | 2758.79000 | 2760.09000 | 18.0700 | 49851.4000 | 2758.79000 2014-03-31 19:01:00 | 2758.65000 | 2759.62000 | 2758.53000 | 2758.53000 | 15.7000 | 43325.6000 | 2759.59000 2014-03-31 19:02:00 | 2758.88000 | 2761.03000 | 2756.80000 | 2760.27000 | 13.0310 | 35949.5100 | 2758.77000 2014-03-31 19:03:00 | 2759.45000 | 2759.45000 | 2757.07000 | 2759.05000 | 7.1200 | 19636.1600 | 2757.89000 2014-03-31 19:04:00 | 2758.97000 | 2760.00000 | 2758.42000 | 2758.45000 | 5.5330 | 15266.4600 | 2759.17001 2014-03-31 19:05:00 | 2759.92000 | 2760.63000 | 2757.63000 | 2759.81000 | 6.5340 | 18029.4100 | 2759.32001 2014-03-31 19:06:00 | 2758.62000 | 2759.69000 | 2758.62000 | 2759.44000 | 5.6450 | 15576.3300 | 2759.30999 2014-03-31 19:07:00 | 2758.69000 | 2759.72000 | 2758.69000 | 2759.43000 | 10.4720 | 28896.7800 | 2759.43001 2014-03-31 19:08:00 | 2758.94000 | 2759.76000 | 2758.04000 | 2758.67000 | 18.9150 | 52185.6600 | 2758.95997 2014-03-31 19:09:00 | 2759.18000 | 2759.78000 | 2757.24000 | 2759.67000 | 13.8950 | 38337.7400 | 2759.09997 2014-03-31 19:10:00 | 2758.84000 | 2759.37000 | 2757.74000 | 2759.37000 | 20.7820 | 57330.1600 | 2758.65001 2014-03-31 19:11:00 | 2759.27000 | 2759.81000 | 2758.03000 | 2759.69000 | 11.8810 | 32781.7000 | 2759.17000 2014-03-31 19:12:00 | 2759.84000 | 2762.67000 | 2758.45000 | 2760.69000 | 2.3480 | 6484.6600 | 2761.78000 2014-03-31 19:13:00 | 2758.93000 | 2762.10000 | 2758.02000 | 2761.45000 | 16.1180 | 44488.9800 | 2760.19999 2014-03-31 19:14:00 | 2761.56000 | 2763.09000 | 2756.00000 | 2756.63000 | 23.2920 | 64267.8600 | 2759.22002 2014-03-31 19:15:00 | 2756.42000 | 2757.14000 | 2756.03000 | 2756.40000 | 0.9600 | 2646.7300 | 2757.01000 2014-03-31 19:16:00 | 2756.40000 | 2758.05000 | 2756.01000 | 2757.00000 | 34.0820 | 93974.4300 | 2757.30003 2014-03-31 19:17:00 | 2758.08000 | 2760.57000 | 2754.94000 | 2755.00000 | 27.2960 | 75226.4400 | 2755.94996 2014-03-31 19:18:00 | 2754.94000 | 2758.93000 | 2754.94000 | 2757.16000 | 9.3130 | 25673.6400 | 2756.75001 2014-03-31 19:19:00 | 2758.93000 | 2759.54000 | 2756.79000 | 2756.79000 | 19.4330 | 53585.0700 | 2757.43002 2014-03-31 19:20:00 | 2756.06000 | 2757.20000 | 2756.06000 | 2756.70000 | 2.0760 | 5722.0800 | 2756.30000 2014-03-31 19:21:00 | 2756.27000 | 2757.17000 | 2755.02000 | 2756.38000 | 9.5700 | 26377.0000 | 2756.22000 2014-03-31 19:22:00 | 2755.32000 | 2760.17000 | 2754.91000 | 2755.79000 | 16.7490 | 46164.5000 | 2756.24999 2014-03-31 19:23:00 | 2756.52000 | 2760.55000 | 2755.58000 | 2760.55000 | 8.9150 | 24570.2600 | 2756.06002 2014-03-31 19:24:00 | 2757.97000 | 2761.23000 | 2756.80000 | 2758.20000 | 10.1970 | 28131.9600 | 2758.84999 2014-03-31 19:25:00 | 2758.85000 | 2762.57000 | 2755.11000 | 2757.16000 | 18.2890 | 50447.6600 | 2758.35999 2014-03-31 19:26:00 | 2755.73000 | 2762.08000 | 2754.53000 | 2762.08000 | 1.1710 | 3226.3900 | 2755.25000 2014-03-31 19:27:00 | 2757.51000 | 2761.39000 | 2757.49000 | 2758.88000 | 2.0450 | 5641.6000 | 2758.73000 2014-03-31 19:28:00 | 2760.57000 | 2761.53000 | 2759.20000 | 2759.20000 | 15.6760 | 43285.6100 | 2761.26998 2014-03-31 19:29:00 | 2755.03000 | 2758.97000 | 2751.00000 | 2757.04000 | 20.5100 | 56460.7300 | 2752.84000 2014-03-31 19:30:00 | 2756.58000 | 2759.36000 | 2755.76000 | 2759.36000 | 6.1690 | 17013.2200 | 2757.86000 2014-03-31 19:31:00 | 2755.73000 | 2757.56000 | 2755.73000 | 2757.56000 | 22.8710 | 63049.4900 | 2756.74001 2014-03-31 19:32:00 | 2758.17000 | 2758.17000 | 2758.17000 | 2758.17000 | 14.9000 | 41096.7300 | 2758.17000 2014-03-31 19:33:00 | 2757.66000 | 2760.83000 | 2755.86000 | 2755.86000 | 13.0390 | 35956.2400 | 2757.59000 2014-03-31 19:34:00 | 2754.30000 | 2757.17000 | 2754.30000 | 2757.03000 | 7.0460 | 19408.9700 | 2754.60999 2014-03-31 19:35:00 | 2755.47000 | 2756.33000 | 2754.67000 | 2755.43000 | 14.5330 | 40049.2600 | 2755.75002 2014-03-31 19:36:00 | 2755.74000 | 2756.79000 | 2755.74000 | 2755.86000 | 7.5630 | 20845.5700 | 2756.26001 2014-03-31 19:37:00 | 2756.01000 | 2756.62000 | 2755.79000 | 2756.28000 | 10.3920 | 28641.7200 | 2756.13001 2014-03-31 19:38:00 | 2759.29000 | 2762.00000 | 2759.29000 | 2762.00000 | 14.6000 | 40286.4200 | 2759.34000 2014-03-31 19:39:00 | 2758.19000 | 2758.19000 | 2755.92000 | 2755.96000 | 6.0980 | 16809.9900 | 2756.64000 2014-03-31 19:40:00 | 2756.00000 | 2760.84000 | 2756.00000 | 2757.92000 | 12.9900 | 35836.1600 | 2758.75000 2014-03-31 19:41:00 | 2757.04000 | 2757.16000 | 2757.03000 | 2757.03000 | 3.3910 | 9349.2000 | 2757.06000 2014-03-31 19:42:00 | 2756.83000 | 2762.00000 | 2756.78000 | 2761.58000 | 4.3650 | 12043.7100 | 2759.15999 2014-03-31 19:43:00 | 2760.85000 | 2761.96000 | 2757.32000 | 2757.32000 | 25.8840 | 71443.5700 | 2760.14004 2014-03-31 19:44:00 | 2756.83000 | 2757.28000 | 2756.81000 | 2757.28000 | 1.8470 | 5092.1400 | 2756.98000 2014-03-31 19:45:00 | 2756.25000 | 2757.22000 | 2756.10000 | 2757.00000 | 7.6500 | 21089.0900 | 2756.74000 2014-03-31 19:46:00 | 2757.06000 | 2757.13000 | 2757.00000 | 2757.13000 | 5.5900 | 15411.8000 | 2757.03000 2014-03-31 19:47:00 | . | . | . | . | . | . | . 2014-03-31 19:48:00 | 2757.46000 | 2761.97000 | 2757.46000 | 2761.97000 | 7.8720 | 21728.7800 | 2760.26001 2014-03-31 19:49:00 | 2760.24000 | 2760.24000 | 2757.35000 | 2757.35000 | 4.3230 | 11928.8300 | 2759.39000 2014-03-31 19:50:00 | 2757.36000 | 2762.00000 | 2757.36000 | 2761.76000 | 14.1270 | 38994.8100 | 2760.29998 2014-03-31 19:51:00 | 2760.09000 | 2761.44000 | 2759.25000 | 2760.27000 | 19.0880 | 52695.6900 | 2760.66999 2014-03-31 19:52:00 | 2759.49000 | 2762.00000 | 2757.13000 | 2757.41000 | 7.2120 | 19906.9300 | 2760.25001 2014-03-31 19:53:00 | 2757.33000 | 2761.75000 | 2757.00000 | 2758.73000 | 18.3020 | 50486.7700 | 2758.54001 2014-03-31 19:54:00 | 2759.85000 | 2761.16000 | 2759.00000 | 2760.76000 | 27.9990 | 77287.5500 | 2760.36999 2014-03-31 19:55:00 | 2760.59000 | 2766.13000 | 2759.05000 | 2766.13000 | 10.7120 | 29565.0500 | 2759.99001 2014-03-31 19:56:00 | 2766.92000 | 2770.00000 | 2762.10000 | 2766.04000 | 24.0990 | 66607.2700 | 2763.89999 2014-03-31 19:57:00 | 2765.29000 | 2778.38000 | 2760.28000 | 2762.42000 | 60.4310 | 167260.8400 | 2767.80002 2014-03-31 19:58:00 | 2763.00000 | 2766.54000 | 2763.00000 | 2763.53000 | 11.6590 | 32236.9700 | 2764.99000 2014-03-31 19:59:00 | 2764.23000 | 2765.57000 | 2764.03000 | 2764.57000 | 7.1950 | 19892.1000 | 2764.70999 2014-03-31 20:00:00 | 2765.42000 | 2770.42000 | 2763.46000 | 2769.14000 | 11.5280 | 31895.6500 | 2766.79999 2014-03-31 20:01:00 | 2764.54000 | 2767.78000 | 2764.35000 | 2764.35000 | 18.0500 | 49918.4900 | 2765.57000 2014-03-31 20:02:00 | 2764.90000 | 2769.54000 | 2763.57000 | 2763.57000 | 9.2570 | 25605.7100 | 2766.08999 2014-03-31 20:03:00 | 2764.86000 | 2768.37000 | 2763.98000 | 2763.98000 | 25.5820 | 70728.5300 | 2764.78002 2014-03-31 20:04:00 | 2766.34000 | 2767.12000 | 2763.89000 | 2764.85000 | 7.6560 | 21180.8400 | 2766.56999 2014-03-31 20:05:00 | 2766.69000 | 2770.42000 | 2758.70000 | 2766.24000 | 16.7020 | 46188.3400 | 2765.44001 2014-03-31 20:06:00 | 2770.43000 | 2770.43000 | 2764.00000 | 2766.30000 | 16.8550 | 46611.1700 | 2765.41997 2014-03-31 20:07:00 | 2766.67000 | 2766.76000 | 2760.00000 | 2763.50000 | 6.4400 | 17803.8300 | 2764.57000 2014-03-31 20:08:00 | 2761.00000 | 2770.43000 | 2761.00000 | 2765.97000 | 27.2400 | 75357.3200 | 2766.42000 2014-03-31 20:09:00 | 2762.81000 | 2765.21000 | 2762.81000 | 2762.81000 | 19.2590 | 53233.5700 | 2764.08999 2014-03-31 20:10:00 | 2763.92000 | 2763.92000 | 2762.81000 | 2762.90000 | 19.6250 | 54231.9400 | 2763.40996 2014-03-31 20:11:00 | 2762.90000 | 2765.68000 | 2762.90000 | 2764.84000 | 8.7660 | 24229.9900 | 2764.08999 2014-03-31 20:12:00 | 2760.01000 | 2766.00000 | 2760.00000 | 2766.00000 | 22.0210 | 60796.5800 | 2760.85001 2014-03-31 20:13:00 | 2765.64000 | 2766.00000 | 2760.07000 | 2764.68000 | 6.9710 | 19264.8800 | 2763.58000 2014-03-31 20:14:00 | 2764.67000 | 2769.99000 | 2764.30000 | 2766.10000 | 18.5350 | 51301.1500 | 2767.79997 2014-03-31 20:15:00 | 2766.41000 | 2768.88000 | 2760.75000 | 2764.61000 | 19.5950 | 54180.6300 | 2765.01996 2014-03-31 20:16:00 | 2762.00000 | 2765.45000 | 2760.04000 | 2760.04000 | 10.3870 | 28693.9000 | 2762.47999 2014-03-31 20:17:00 | 2760.04000 | 2769.00000 | 2760.04000 | 2769.00000 | 13.5430 | 37456.6400 | 2765.76001 2014-03-31 20:18:00 | 2760.14000 | 2767.32000 | 2760.14000 | 2763.02000 | 13.1900 | 36469.6700 | 2764.95000 2014-03-31 20:19:00 | 2767.59000 | 2767.59000 | 2763.04000 | 2764.95000 | 25.8200 | 71413.3300 | 2765.81000 2014-03-31 20:20:00 | 2763.43000 | 2766.22000 | 2763.43000 | 2766.18000 | 1.0370 | 2868.3700 | 2766.03000 2014-03-31 20:21:00 | 2765.39000 | 2767.09000 | 2765.14000 | 2767.09000 | 19.0110 | 52588.9500 | 2766.24001 2014-03-31 20:22:00 | 2768.32000 | 2768.32000 | 2767.00000 | 2767.26000 | 3.1240 | 8645.0600 | 2767.30000 2014-03-31 20:23:00 | 2764.52000 | 2766.42000 | 2760.00000 | 2760.00000 | 16.1680 | 44698.7400 | 2764.63999 2014-03-31 20:24:00 | 2761.82000 | 2762.65000 | 2760.53000 | 2761.33000 | 35.3421 | 97583.3000 | 2761.11003 2014-03-31 20:25:00 | 2760.96000 | 2762.26000 | 2760.76000 | 2761.71000 | 2.2530 | 6222.0700 | 2761.68000 2014-03-31 20:26:00 | 2761.80000 | 2770.01000 | 2761.66000 | 2764.71000 | 5.0360 | 13923.1900 | 2764.72999 2014-03-31 20:27:00 | 2763.51000 | 2767.36000 | 2761.66000 | 2763.96000 | 15.7440 | 43531.4600 | 2764.96002 2014-03-31 20:28:00 | 2765.22000 | 2765.22000 | 2760.00000 | 2760.03000 | 10.9100 | 30137.5000 | 2762.37000 2014-03-31 20:29:00 | 2762.71000 | 2762.99000 | 2760.00000 | 2762.70000 | 12.4460 | 34376.5100 | 2762.04998 2014-03-31 20:30:00 | 2762.69000 | 2763.06000 | 2756.13000 | 2762.41000 | 8.6290 | 23825.7000 | 2761.12000 2014-03-31 20:31:00 | 2761.13000 | 2761.13000 | 2752.01000 | 2752.03000 | 10.3020 | 28400.2800 | 2756.77001 2014-03-31 20:32:00 | 2752.01000 | 2752.01000 | 2750.00000 | 2750.78000 | 28.6170 | 78719.2400 | 2750.78997 2014-03-31 20:33:00 | 2752.45000 | 2754.12000 | 2750.00000 | 2753.67000 | 13.3970 | 36877.3500 | 2752.65999 2014-03-31 20:34:00 | 2754.49000 | 2756.35000 | 2750.71000 | 2753.26000 | 20.9280 | 57611.7900 | 2752.85998 2014-03-31 20:35:00 | 2752.34000 | 2756.60000 | 2750.00000 | 2755.06000 | 37.2210 | 102438.5600 | 2752.17001 2014-03-31 20:36:00 | 2755.08000 | 2755.92000 | 2753.14000 | 2753.94000 | 9.3860 | 25853.4100 | 2754.46999 2014-03-31 20:37:00 | 2753.63000 | 2755.97000 | 2750.00000 | 2755.97000 | 26.6880 | 73468.0500 | 2752.84998 2014-03-31 20:38:00 | 2755.97000 | 2755.97000 | 2750.34000 | 2751.32000 | 0.4430 | 1218.9500 | 2751.57000 2014-03-31 20:39:00 | 2754.32000 | 2754.32000 | 2750.13000 | 2753.51000 | 17.7520 | 48862.4600 | 2752.50001 2014-03-31 20:40:00 | 2753.51000 | 2755.79000 | 2753.43000 | 2755.79000 | 8.5230 | 23481.7400 | 2755.10001 2014-03-31 20:41:00 | 2755.70000 | 2756.10000 | 2754.78000 | 2754.78000 | 0.8070 | 2223.6500 | 2755.45000 2014-03-31 20:42:00 | 2755.99000 | 2756.14000 | 2754.41000 | 2755.63000 | 16.0250 | 44159.8900 | 2755.69003 2014-03-31 20:43:00 | 2755.13000 | 2756.10000 | 2755.04000 | 2756.10000 | 6.0160 | 16579.3900 | 2755.87999 2014-03-31 20:44:00 | 2755.97000 | 2756.21000 | 2750.76000 | 2752.74000 | 20.1490 | 55512.7800 | 2755.10999 2014-03-31 20:45:00 | 2752.70000 | 2756.53000 | 2752.69000 | 2753.14000 | 13.7500 | 37882.0400 | 2755.06000 2014-03-31 20:46:00 | 2756.24000 | 2756.45000 | 2753.58000 | 2754.88000 | 5.0810 | 13997.6700 | 2754.91000 2014-03-31 20:47:00 | 2755.77000 | 2755.77000 | 2755.77000 | 2755.77000 | 0.6840 | 1884.9500 | 2755.77000 2014-03-31 20:48:00 | 2755.01000 | 2755.17000 | 2751.52000 | 2751.52000 | 7.8680 | 21666.5500 | 2753.75999 2014-03-31 20:49:00 | 2750.93000 | 2754.83000 | 2750.00000 | 2753.51000 | 18.3480 | 50498.7100 | 2752.26999 2014-03-31 20:50:00 | 2754.00000 | 2761.21000 | 2750.93000 | 2756.20000 | 25.3450 | 69807.7500 | 2754.29995 2014-03-31 20:51:00 | 2756.20000 | 2762.37000 | 2753.79000 | 2753.79000 | 5.6100 | 15457.2100 | 2755.30000 2014-03-31 20:52:00 | 2757.16000 | 2758.89000 | 2755.95000 | 2756.70000 | 33.4740 | 92295.4400 | 2757.23005 2014-03-31 20:53:00 | 2758.18000 | 2760.00000 | 2757.02000 | 2760.00000 | 14.9690 | 41288.9200 | 2758.29999 2014-03-31 20:54:00 | 2760.75000 | 2761.73000 | 2758.49000 | 2760.64000 | 19.1780 | 52951.3600 | 2761.04999 2014-03-31 20:55:00 | 2754.86000 | 2760.88000 | 2750.00000 | 2756.69000 | 24.5660 | 67672.7500 | 2754.72996 2014-03-31 20:56:00 | 2756.14000 | 2763.15000 | 2740.00000 | 2758.15000 | 65.4561 | 180210.3500 | 2753.14991 2014-03-31 20:57:00 | 2762.09000 | 2767.10000 | 2740.10000 | 2744.69000 | 53.2751 | 146706.2900 | 2753.74991 2014-03-31 20:58:00 | 2744.89000 | 2745.62000 | 2741.07000 | 2744.85000 | 24.7240 | 67816.3900 | 2742.94004 2014-03-31 20:59:00 | 2743.76000 | 2750.41000 | 2743.76000 | 2746.90000 | 11.3660 | 31215.7600 | 2746.41998 2014-03-31 21:00:00 | 2751.29000 | 2753.25000 | 2743.00000 | 2748.56000 | 16.3250 | 44896.8400 | 2750.18997 2014-03-31 21:01:00 | 2748.56000 | 2753.60000 | 2740.00000 | 2750.52000 | 90.5379 | 248192.3500 | 2741.30993 2014-03-31 21:02:00 | 2751.56000 | 2751.56000 | 2741.00000 | 2746.22000 | 14.4350 | 39657.8000 | 2747.33997 2014-03-31 21:03:00 | 2746.91000 | 2747.35000 | 2745.02000 | 2745.97000 | 28.1570 | 77316.1400 | 2745.88997 2014-03-31 21:04:00 | 2746.82000 | 2747.38000 | 2745.41000 | 2747.17000 | 5.7050 | 15670.8200 | 2746.85999 2014-03-31 21:05:00 | 2746.86000 | 2748.90000 | 2745.00000 | 2748.90000 | 13.4570 | 36975.7400 | 2747.69999 2014-03-31 21:06:00 | 2748.35000 | 2750.24000 | 2747.16000 | 2747.16000 | 23.6210 | 64928.4800 | 2748.76001 2014-03-31 21:07:00 | 2748.18000 | 2748.74000 | 2747.34000 | 2747.34000 | 12.1050 | 33258.3400 | 2747.48998 2014-03-31 21:08:00 | 2748.09000 | 2758.07000 | 2747.78000 | 2751.11000 | 30.6430 | 84283.9700 | 2750.51003 2014-03-31 21:09:00 | 2750.37000 | 2753.53000 | 2746.95000 | 2752.59000 | 15.7880 | 43441.5300 | 2751.54999 2014-03-31 21:10:00 | 2752.05000 | 2753.69000 | 2748.38000 | 2751.56000 | 12.9200 | 35539.6300 | 2750.75000 2014-03-31 21:11:00 | 2751.78000 | 2752.57000 | 2750.32000 | 2750.32000 | 6.5900 | 18127.9200 | 2750.82000 2014-03-31 21:12:00 | 2752.18000 | 2754.20000 | 2749.25000 | 2749.87000 | 24.9990 | 68803.8400 | 2752.25999 2014-03-31 21:13:00 | 2751.32000 | 2754.68000 | 2751.32000 | 2753.89000 | 13.7000 | 37705.8300 | 2752.25000 2014-03-31 21:14:00 | 2752.42000 | 2753.76000 | 2752.42000 | 2752.42000 | 10.4210 | 28690.5800 | 2753.15000 2014-03-31 21:15:00 | 2752.42000 | 2753.76000 | 2747.05000 | 2751.77000 | 32.3451 | 88996.7700 | 2751.47994 2014-03-31 21:16:00 | 2753.38000 | 2753.89000 | 2748.15000 | 2750.38000 | 11.4390 | 31459.4400 | 2750.19000 2014-03-31 21:17:00 | 2751.94000 | 2751.98000 | 2749.41000 | 2751.58000 | 13.4960 | 37125.2700 | 2750.82998 2014-03-31 21:18:00 | 2751.22000 | 2752.92000 | 2747.32000 | 2747.32000 | 22.9360 | 63112.1000 | 2751.65997 2014-03-31 21:19:00 | 2747.38000 | 2751.00000 | 2747.38000 | 2751.00000 | 10.7710 | 29600.9600 | 2748.21000 2014-03-31 21:20:00 | 2753.01000 | 2756.43000 | 2753.01000 | 2756.11000 | 11.8230 | 32562.8600 | 2754.20001 2014-03-31 21:21:00 | 2757.14000 | 2762.93000 | 2746.54000 | 2758.39000 | 34.3949 | 94817.9300 | 2756.73994 2014-03-31 21:22:00 | 2752.22000 | 2752.22000 | 2752.22000 | 2752.22000 | 0.0500 | 137.6100 | 2752.22000 2014-03-31 21:23:00 | 2753.34000 | 2761.32000 | 2753.34000 | 2757.76000 | 6.7870 | 18711.2400 | 2756.91999 2014-03-31 21:24:00 | 2756.66000 | 2762.39000 | 2756.66000 | 2757.54000 | 25.5710 | 70554.1500 | 2759.15001 2014-03-31 21:25:00 | 2757.94000 | 2761.45000 | 2757.85000 | 2761.30000 | 9.0480 | 24969.0400 | 2759.61999 2014-03-31 21:26:00 | 2758.59000 | 2761.27000 | 2749.54000 | 2752.73000 | 23.7650 | 65569.9100 | 2759.09996 2014-03-31 21:27:00 | 2752.66000 | 2755.22000 | 2750.76000 | 2752.82000 | 12.0030 | 33038.8500 | 2752.55001 2014-03-31 21:28:00 | 2754.67000 | 2758.27000 | 2754.67000 | 2756.74000 | 26.4420 | 72908.5400 | 2757.30002 2014-03-31 21:29:00 | 2757.88000 | 2759.43000 | 2751.73000 | 2759.43000 | 21.7180 | 59821.8400 | 2754.47998 2014-03-31 21:30:00 | 2760.21000 | 2762.14000 | 2760.21000 | 2762.14000 | 3.2670 | 9019.9200 | 2760.92000 2014-03-31 21:31:00 | 2759.58000 | 2762.37000 | 2758.38000 | 2760.81000 | 20.4960 | 56581.0800 | 2760.58997 2014-03-31 21:32:00 | 2760.27000 | 2761.91000 | 2760.27000 | 2761.91000 | 1.6420 | 4534.1600 | 2761.36000 2014-03-31 21:33:00 | 2762.66000 | 2764.95000 | 2762.66000 | 2763.78000 | 13.4940 | 37299.2800 | 2764.14002 2014-03-31 21:34:00 | 2763.96000 | 2764.42000 | 2753.28000 | 2762.44000 | 21.2340 | 58597.0700 | 2759.59003 2014-03-31 21:35:00 | 2762.01000 | 2762.01000 | 2753.25000 | 2754.58000 | 13.0130 | 35864.7900 | 2756.07001 2014-03-31 21:36:00 | 2754.83000 | 2754.83000 | 2751.51000 | 2751.84000 | 23.0050 | 63351.0100 | 2753.78996 2014-03-31 21:37:00 | 2752.66000 | 2753.42000 | 2751.83000 | 2753.40000 | 28.4040 | 78180.7200 | 2752.45004 2014-03-31 21:38:00 | 2752.82000 | 2752.86000 | 2749.45000 | 2749.45000 | 6.2460 | 17188.8200 | 2751.96999 2014-03-31 21:39:00 | 2749.93000 | 2750.73000 | 2748.67000 | 2750.18000 | 4.9700 | 13666.3500 | 2749.77000 2014-03-31 21:40:00 | 2754.14000 | 2754.14000 | 2750.27000 | 2753.45000 | 0.7530 | 2073.6900 | 2753.91000 2014-03-31 21:41:00 | 2750.49000 | 2755.55000 | 2748.57000 | 2752.77000 | 13.3950 | 36871.3000 | 2752.61998 2014-03-31 21:42:00 | 2750.54000 | 2752.28000 | 2750.16000 | 2752.28000 | 8.8590 | 24367.8600 | 2750.63000 2014-03-31 21:43:00 | 2750.32000 | 2753.00000 | 2749.23000 | 2750.02000 | 10.8240 | 29767.9800 | 2750.18002 2014-03-31 21:44:00 | 2751.53000 | 2751.53000 | 2750.02000 | 2750.59000 | 23.4280 | 64456.4600 | 2751.25998 2014-03-31 21:45:00 | 2750.02000 | 2751.36000 | 2750.02000 | 2751.07000 | 4.2870 | 11791.8800 | 2750.61000 2014-03-31 21:46:00 | 2750.67000 | 2750.99000 | 2750.32000 | 2750.32000 | 5.2540 | 14452.3500 | 2750.73001 2014-03-31 21:47:00 | 2750.92000 | 2750.93000 | 2750.00000 | 2750.00000 | 3.7350 | 10273.1300 | 2750.49999 2014-03-31 21:48:00 | 2749.00000 | 2750.65000 | 2749.00000 | 2749.74000 | 42.5480 | 117019.8500 | 2750.29997 2014-03-31 21:49:00 | 2750.34000 | 2750.79000 | 2749.22000 | 2750.52000 | 28.7780 | 79149.0300 | 2750.32998 2014-03-31 21:50:00 | 2750.24000 | 2750.79000 | 2749.33000 | 2749.33000 | 2.2720 | 6247.0100 | 2749.56000 2014-03-31 21:51:00 | 2749.94000 | 2750.77000 | 2749.44000 | 2750.31000 | 8.0670 | 22186.0300 | 2750.21999 2014-03-31 21:52:00 | 2749.22000 | 2750.59000 | 2749.12000 | 2750.52000 | 44.2230 | 121619.7600 | 2750.15005 2014-03-31 21:53:00 | 2752.00000 | 2752.36000 | 2749.27000 | 2749.31000 | 10.1500 | 27908.6400 | 2749.62000 2014-03-31 21:54:00 | 2749.80000 | 2749.91000 | 2749.35000 | 2749.35000 | 2.6670 | 7333.6600 | 2749.78000 2014-03-31 21:55:00 | 2749.00000 | 2749.06000 | 2749.00000 | 2749.06000 | 6.0000 | 16494.0000 | 2749.00000 2014-03-31 21:56:00 | 2749.00000 | 2749.13000 | 2748.30000 | 2748.30000 | 5.6310 | 15476.4000 | 2748.43000 2014-03-31 21:57:00 | 2748.77000 | 2749.00000 | 2748.77000 | 2749.00000 | 1.1890 | 3268.3600 | 2748.83000 2014-03-31 21:58:00 | 2747.91000 | 2748.00000 | 2747.91000 | 2748.00000 | 1.0100 | 2775.4800 | 2748.00000 2014-03-31 21:59:00 | 2748.07000 | 2748.83000 | 2747.73000 | 2748.00000 | 11.2060 | 30794.3300 | 2748.01998 2014-03-31 22:00:00 | 2749.00000 | 2749.62000 | 2748.30000 | 2749.36000 | 22.7380 | 62507.8300 | 2749.04998 2014-03-31 22:01:00 | 2749.60000 | 2749.60000 | 2749.00000 | 2749.07000 | 1.1960 | 3288.0100 | 2749.17000 2014-03-31 22:02:00 | 2749.19000 | 2749.19000 | 2748.72000 | 2749.14000 | 2.5060 | 6889.0900 | 2749.04000 2014-03-31 22:03:00 | 2748.77000 | 2750.98000 | 2748.70000 | 2748.85000 | 8.3680 | 23008.4900 | 2749.57999 2014-03-31 22:04:00 | 2752.13000 | 2752.13000 | 2749.23000 | 2751.15000 | 13.4810 | 37094.4700 | 2751.61000 2014-03-31 22:05:00 | 2749.60000 | 2751.78000 | 2748.85000 | 2748.85000 | 12.1500 | 33417.3900 | 2750.40000 2014-03-31 22:06:00 | 2752.83000 | 2760.23000 | 2748.85000 | 2758.40000 | 24.6650 | 67915.3300 | 2753.50996 2014-03-31 22:07:00 | 2752.77000 | 2752.77000 | 2748.70000 | 2751.94000 | 14.6620 | 40338.2600 | 2751.21001 2014-03-31 22:08:00 | 2751.77000 | 2758.00000 | 2750.55000 | 2758.00000 | 3.7470 | 10323.6700 | 2755.18000 2014-03-31 22:09:00 | 2758.93000 | 2760.43000 | 2755.12000 | 2759.14000 | 22.6330 | 62460.3900 | 2759.70002 2014-03-31 22:10:00 | 2758.42000 | 2761.61000 | 2758.00000 | 2761.61000 | 13.8970 | 38354.0200 | 2759.87998 2014-03-31 22:11:00 | 2761.74000 | 2766.58000 | 2761.74000 | 2765.44000 | 8.7430 | 24152.0900 | 2762.45001 2014-03-31 22:12:00 | 2765.63000 | 2767.16000 | 2765.42000 | 2766.75000 | 20.3480 | 56299.3300 | 2766.81999 2014-03-31 22:13:00 | 2766.33000 | 2767.19000 | 2766.10000 | 2767.19000 | 6.6640 | 18434.9800 | 2766.35001 2014-03-31 22:14:00 | 2767.19000 | 2774.12000 | 2767.19000 | 2774.12000 | 15.8000 | 43776.9100 | 2770.69000 2014-03-31 22:15:00 | 2774.14000 | 2777.64000 | 2774.14000 | 2775.33000 | 10.1130 | 28080.7000 | 2776.69001 2014-03-31 22:16:00 | 2774.72000 | 2780.20000 | 2774.72000 | 2780.20000 | 31.6670 | 87908.9900 | 2776.03997 2014-03-31 22:17:00 | 2778.65000 | 2785.00000 | 2775.89000 | 2776.89000 | 13.4260 | 37335.6800 | 2780.84998 2014-03-31 22:18:00 | 2784.98000 | 2785.70000 | 2772.52000 | 2773.60000 | 21.7910 | 60584.8200 | 2780.27001 2014-03-31 22:19:00 | 2774.11000 | 2778.69000 | 2768.92000 | 2773.81000 | 26.4790 | 73433.4100 | 2773.26999 2014-03-31 22:20:00 | 2773.53000 | 2778.63000 | 2773.26000 | 2778.63000 | 37.5750 | 104230.6900 | 2773.93993 2014-03-31 22:21:00 | 2773.50000 | 2773.51000 | 2768.70000 | 2768.70000 | 6.5110 | 18040.0200 | 2770.70000 2014-03-31 22:22:00 | 2768.26000 | 2772.31000 | 2765.03000 | 2765.22000 | 3.7310 | 10327.4400 | 2768.01000 2014-03-31 22:23:00 | 2764.94000 | 2778.65000 | 2754.34000 | 2762.44000 | 58.8091 | 162381.3100 | 2761.15998 2014-03-31 22:24:00 | 2758.33000 | 2764.58000 | 2756.00000 | 2763.34000 | 48.5019 | 133971.5800 | 2762.19003 2014-03-31 22:25:00 | 2763.06000 | 2766.75000 | 2761.11000 | 2761.11000 | 7.1510 | 19766.2700 | 2764.13000 2014-03-31 22:26:00 | 2767.86000 | 2767.86000 | 2762.41000 | 2762.41000 | 15.6010 | 43121.1100 | 2764.00001 2014-03-31 22:27:00 | 2761.67000 | 2769.75000 | 2760.24000 | 2760.24000 | 10.9320 | 30222.7700 | 2764.61001 2014-03-31 22:28:00 | 2761.55000 | 2766.26000 | 2761.00000 | 2766.26000 | 12.2400 | 33822.9400 | 2763.31000 2014-03-31 22:29:00 | 2766.26000 | 2769.72000 | 2760.00000 | 2760.00000 | 47.5259 | 131328.3700 | 2763.29993 2014-03-31 22:30:00 | 2760.00000 | 2763.33000 | 2760.00000 | 2763.33000 | 22.9900 | 63464.7300 | 2760.54000 2014-03-31 22:31:00 | 2764.36000 | 2768.46000 | 2758.00000 | 2758.08000 | 18.8640 | 52196.4400 | 2766.99003 2014-03-31 22:32:00 | 2760.17000 | 2771.11000 | 2760.17000 | 2763.62000 | 14.7780 | 40833.2100 | 2763.10999 2014-03-31 22:33:00 | 2763.63000 | 2763.84000 | 2761.31000 | 2763.44000 | 35.0380 | 96814.6300 | 2763.12998 2014-03-31 22:34:00 | 2768.23000 | 2768.23000 | 2761.67000 | 2761.67000 | 38.6079 | 106676.8100 | 2763.07997 2014-03-31 22:35:00 | 2761.02000 | 2761.67000 | 2761.00000 | 2761.67000 | 9.1700 | 25318.4900 | 2761.01000 2014-03-31 22:36:00 | . | . | . | . | . | . | . 2014-03-31 22:37:00 | 2761.62000 | 2761.67000 | 2761.00000 | 2761.00000 | 9.4260 | 26025.9800 | 2761.07999 2014-03-31 22:38:00 | 2761.00000 | 2761.34000 | 2758.73000 | 2760.54000 | 10.3540 | 28580.6200 | 2760.35001 2014-03-31 22:39:00 | 2761.48000 | 2767.36000 | 2761.48000 | 2762.24000 | 22.3640 | 61821.1700 | 2764.32003 2014-03-31 22:40:00 | 2758.68000 | 2760.28000 | 2755.00000 | 2755.00000 | 18.1040 | 49930.8600 | 2758.00003 2014-03-31 22:41:00 | 2755.00000 | 2758.96000 | 2755.00000 | 2758.68000 | 11.1100 | 30638.3400 | 2757.73000 2014-03-31 22:42:00 | 2758.87000 | 2759.39000 | 2758.79000 | 2759.39000 | 1.9200 | 5297.7000 | 2759.22000 2014-03-31 22:43:00 | 2759.33000 | 2764.58000 | 2759.33000 | 2763.67000 | 43.6331 | 120560.3400 | 2763.05005 2014-03-31 22:44:00 | 2762.54000 | 2764.79000 | 2762.26000 | 2764.79000 | 5.5870 | 15439.9600 | 2763.54999 2014-03-31 22:45:00 | 2762.55000 | 2765.43000 | 2762.17000 | 2764.31000 | 25.6850 | 71003.7100 | 2764.39995 2014-03-31 22:46:00 | 2765.41000 | 2765.41000 | 2764.00000 | 2764.50000 | 15.3690 | 42486.1900 | 2764.40999 2014-03-31 22:47:00 | 2763.73000 | 2765.88000 | 2763.36000 | 2763.36000 | 11.3020 | 31245.5400 | 2764.60001 2014-03-31 22:48:00 | 2763.03000 | 2763.03000 | 2760.53000 | 2760.53000 | 8.8110 | 24324.2900 | 2760.67000 2014-03-31 22:49:00 | 2761.08000 | 2765.54000 | 2760.59000 | 2764.22000 | 18.8820 | 52173.5800 | 2763.14001 2014-03-31 22:50:00 | . | . | . | . | . | . | . 2014-03-31 22:51:00 | 2763.44000 | 2765.50000 | 2763.44000 | 2764.26000 | 23.3120 | 64438.0900 | 2764.16002 2014-03-31 22:52:00 | 2763.63000 | 2765.06000 | 2761.00000 | 2763.93000 | 12.6270 | 34897.7300 | 2763.73999 2014-03-31 22:53:00 | 2762.80000 | 2762.80000 | 2760.00000 | 2760.00000 | 23.4580 | 64768.4300 | 2761.03998 2014-03-31 22:54:00 | 2759.20000 | 2759.20000 | 2758.04000 | 2758.70000 | 11.0600 | 30510.1800 | 2758.61000 2014-03-31 22:55:00 | 2758.40000 | 2759.84000 | 2758.09000 | 2758.09000 | 15.9160 | 43905.6800 | 2758.58998 2014-03-31 22:56:00 | 2757.26000 | 2757.26000 | 2756.00000 | 2756.00000 | 9.3510 | 25780.9200 | 2757.02000 2014-03-31 22:57:00 | 2755.86000 | 2755.86000 | 2753.29000 | 2753.66000 | 20.1010 | 55355.8600 | 2753.89001 2014-03-31 22:58:00 | 2753.02000 | 2753.10000 | 2753.02000 | 2753.10000 | 0.5300 | 1459.1100 | 2753.04000 2014-03-31 22:59:00 | 2753.30000 | 2753.52000 | 2752.27000 | 2752.27000 | 0.3400 | 936.1100 | 2753.25000 2014-03-31 23:00:00 | 2752.46000 | 2752.65000 | 2751.31000 | 2751.49000 | 15.2890 | 42066.8900 | 2751.44999 2014-03-31 23:01:00 | 2752.19000 | 2752.19000 | 2751.49000 | 2752.19000 | 19.7600 | 54369.6900 | 2751.50000 2014-03-31 23:02:00 | 2752.19000 | 2752.19000 | 2750.26000 | 2750.81000 | 22.5240 | 61972.0100 | 2751.38003 2014-03-31 23:03:00 | 2750.34000 | 2750.92000 | 2750.01000 | 2750.62000 | 9.6600 | 26570.4200 | 2750.56000 2014-03-31 23:04:00 | 2750.11000 | 2750.92000 | 2749.41000 | 2749.41000 | 8.2650 | 22729.7000 | 2750.10998 2014-03-31 23:05:00 | 2749.53000 | 2750.13000 | 2747.57000 | 2748.39000 | 25.0520 | 68855.4700 | 2748.50002 2014-03-31 23:06:00 | 2748.39000 | 2748.42000 | 2748.35000 | 2748.42000 | 0.5500 | 1511.6200 | 2748.40000 2014-03-31 23:07:00 | 2748.12000 | 2750.29000 | 2747.40000 | 2747.41000 | 9.1610 | 25181.9700 | 2748.82000 2014-03-31 23:08:00 | 2748.04000 | 2750.92000 | 2742.82000 | 2748.43000 | 46.0980 | 126629.4900 | 2746.95997 2014-03-31 23:09:00 | 2748.11000 | 2748.13000 | 2743.91000 | 2743.91000 | 27.5660 | 75682.5700 | 2745.49996 2014-03-31 23:10:00 | 2747.12000 | 2747.26000 | 2742.10000 | 2742.89000 | 7.9250 | 21741.1100 | 2743.35999 2014-03-31 23:11:00 | 2743.01000 | 2746.76000 | 2743.01000 | 2743.19000 | 34.3730 | 94330.7400 | 2744.33004 2014-03-31 23:12:00 | 2741.84000 | 2742.02000 | 2740.27000 | 2740.27000 | 6.4890 | 17786.0900 | 2740.96000 2014-03-31 23:13:00 | 2740.27000 | 2744.66000 | 2738.30000 | 2738.88000 | 28.2930 | 77519.9600 | 2739.90003 2014-03-31 23:14:00 | 2741.40000 | 2744.58000 | 2741.29000 | 2744.58000 | 6.4720 | 17749.2800 | 2742.47000 2014-03-31 23:15:00 | 2743.35000 | 2752.16000 | 2743.35000 | 2751.75000 | 25.6870 | 70593.3200 | 2748.20997 2014-03-31 23:16:00 | 2752.59000 | 2753.68000 | 2742.58000 | 2750.23000 | 41.2990 | 113583.6800 | 2750.27998 2014-03-31 23:17:00 | 2750.45000 | 2754.43000 | 2750.45000 | 2753.90000 | 28.8450 | 79392.8400 | 2752.39995 2014-03-31 23:18:00 | 2753.44000 | 2756.90000 | 2740.40000 | 2744.45000 | 49.3321 | 135448.6200 | 2745.65004 2014-03-31 23:19:00 | 2744.59000 | 2751.56000 | 2744.59000 | 2750.00000 | 49.6580 | 136537.6800 | 2749.55996 2014-03-31 23:20:00 | 2751.49000 | 2755.77000 | 2747.22000 | 2753.06000 | 80.0789 | 220456.3900 | 2752.98997 2014-03-31 23:21:00 | 2752.92000 | 2754.23000 | 2747.03000 | 2748.93000 | 17.7380 | 48766.8100 | 2749.27999 2014-03-31 23:22:00 | 2747.90000 | 2748.17000 | 2747.00000 | 2748.15000 | 1.0520 | 2890.5300 | 2747.65000 2014-03-31 23:23:00 | 2748.29000 | 2751.56000 | 2745.24000 | 2751.02000 | 65.4830 | 179997.6400 | 2748.77007 2014-03-31 23:24:00 | 2750.12000 | 2752.58000 | 2747.22000 | 2748.00000 | 25.3100 | 69596.1700 | 2749.75000 2014-03-31 23:25:00 | 2748.00000 | 2748.23000 | 2745.33000 | 2746.99000 | 39.0451 | 107261.0700 | 2747.10993 2014-03-31 23:26:00 | 2745.42000 | 2750.14000 | 2745.42000 | 2746.00000 | 3.5160 | 9655.3800 | 2746.12999 2014-03-31 23:27:00 | 2747.89000 | 2747.89000 | 2745.00000 | 2747.31000 | 49.4900 | 135915.9700 | 2746.33000 2014-03-31 23:28:00 | 2746.12000 | 2749.70000 | 2746.00000 | 2747.99000 | 7.6030 | 20897.2400 | 2748.55001 2014-03-31 23:29:00 | 2749.74000 | 2752.31000 | 2749.04000 | 2752.31000 | 11.3340 | 31178.7000 | 2750.90002 2014-03-31 23:30:00 | 2752.00000 | 2755.57000 | 2752.00000 | 2752.57000 | 26.2650 | 72328.9600 | 2753.81995 2014-03-31 23:31:00 | 2755.26000 | 2755.26000 | 2753.00000 | 2754.49000 | 26.6100 | 73276.4200 | 2753.72000 2014-03-31 23:32:00 | 2754.49000 | 2755.88000 | 2752.34000 | 2752.94000 | 19.6650 | 54155.4900 | 2753.89996 2014-03-31 23:33:00 | 2752.94000 | 2753.00000 | 2752.94000 | 2752.98000 | 21.6640 | 59639.8200 | 2752.95003 2014-03-31 23:34:00 | 2753.05000 | 2755.59000 | 2753.05000 | 2753.97000 | 10.3830 | 28595.9200 | 2754.11001 2014-03-31 23:35:00 | 2753.60000 | 2755.51000 | 2753.31000 | 2753.87000 | 48.9409 | 134799.4300 | 2754.33002 2014-03-31 23:36:00 | 2754.36000 | 2755.70000 | 2753.21000 | 2755.70000 | 42.2511 | 116377.1700 | 2754.42002 2014-03-31 23:37:00 | 2754.78000 | 2755.70000 | 2753.64000 | 2753.97000 | 40.1869 | 110720.6400 | 2755.13996 2014-03-31 23:38:00 | 2753.87000 | 2753.87000 | 2753.16000 | 2753.64000 | 3.7740 | 10391.0700 | 2753.33001 2014-03-31 23:39:00 | 2753.43000 | 2756.09000 | 2752.49000 | 2754.06000 | 23.2670 | 64081.2200 | 2754.16997 2014-03-31 23:40:00 | 2752.49000 | 2758.87000 | 2752.49000 | 2754.32000 | 21.0270 | 57957.2600 | 2756.32998 2014-03-31 23:41:00 | 2756.76000 | 2758.15000 | 2740.48000 | 2740.48000 | 117.4190 | 322740.0900 | 2748.61996 2014-03-31 23:42:00 | 2744.43000 | 2760.00000 | 2734.53000 | 2745.33000 | 93.9218 | 258097.2000 | 2748.00006 2014-03-31 23:43:00 | 2740.84000 | 2747.58000 | 2736.36000 | 2746.78000 | 67.4029 | 184756.1200 | 2741.07007 2014-03-31 23:44:00 | 2747.20000 | 2747.36000 | 2740.44000 | 2742.36000 | 6.1010 | 16752.8400 | 2745.92000 2014-03-31 23:45:00 | 2742.32000 | 2747.19000 | 2739.66000 | 2746.05000 | 32.9810 | 90421.7000 | 2741.63001 2014-03-31 23:46:00 | 2743.78000 | 2746.05000 | 2738.43000 | 2740.16000 | 31.9420 | 87563.5600 | 2741.33002 2014-03-31 23:47:00 | 2739.74000 | 2741.84000 | 2739.00000 | 2740.55000 | 49.0949 | 134542.7000 | 2740.45991 2014-03-31 23:48:00 | 2739.10000 | 2741.39000 | 2736.00000 | 2738.41000 | 33.4150 | 91506.4100 | 2738.47994 2014-03-31 23:49:00 | 2738.84000 | 2743.85000 | 2738.68000 | 2738.79000 | 22.2600 | 61041.7400 | 2742.22000 2014-03-31 23:50:00 | 2740.52000 | 2743.77000 | 2740.18000 | 2743.41000 | 17.2110 | 47202.3300 | 2742.57001 2014-03-31 23:51:00 | 2743.07000 | 2744.82000 | 2743.00000 | 2744.00000 | 30.0500 | 82463.3200 | 2744.20000 2014-03-31 23:52:00 | 2744.75000 | 2744.82000 | 2744.07000 | 2744.82000 | 2.2390 | 6145.5700 | 2744.78000 2014-03-31 23:53:00 | 2744.82000 | 2753.65000 | 2744.82000 | 2750.88000 | 14.2560 | 39179.2000 | 2748.25998 2014-03-31 23:54:00 | 2748.87000 | 2764.17000 | 2748.10000 | 2760.05000 | 64.1909 | 176976.9900 | 2757.04002 2014-03-31 23:55:00 | 2760.05000 | 2763.93000 | 2748.02000 | 2756.06000 | 31.2440 | 86262.1400 | 2760.92005 2014-03-31 23:56:00 | 2756.68000 | 2756.89000 | 2755.00000 | 2756.28000 | 38.6980 | 106650.5700 | 2755.96997 2014-03-31 23:57:00 | 2755.34000 | 2756.74000 | 2751.19000 | 2751.19000 | 30.6230 | 84370.3300 | 2755.13003 2014-03-31 23:58:00 | 2752.90000 | 2754.00000 | 2747.16000 | 2750.75000 | 23.9730 | 65923.4400 | 2749.90003 2014-03-31 23:59:00 | 2750.66000 | 2754.00000 | 2750.66000 | 2752.21000 | 32.2410 | 88763.4600 | 2753.12001 2014-04-01 00:00:00 | 2753.55000 | 2755.22000 | 2750.65000 | 2752.58000 | 60.6631 | 167026.7700 | 2753.35007 2014-04-01 00:01:00 | 2752.58000 | 2755.13000 | 2750.68000 | 2751.72000 | 50.0629 | 137811.7700 | 2752.77005 2014-04-01 00:02:00 | 2751.72000 | 2752.40000 | 2750.00000 | 2750.82000 | 36.8050 | 101259.2600 | 2751.23993 2014-04-01 00:03:00 | 2750.09000 | 2756.21000 | 2750.02000 | 2754.46000 | 29.6540 | 81631.9900 | 2752.82004 2014-04-01 00:04:00 | 2751.82000 | 2755.11000 | 2750.11000 | 2754.06000 | 54.9520 | 151219.2100 | 2751.84004 2014-04-01 00:05:00 | 2752.40000 | 2753.92000 | 2750.04000 | 2750.05000 | 26.5940 | 73179.7700 | 2751.74004 2014-04-01 00:06:00 | 2750.05000 | 2752.32000 | 2747.02000 | 2747.02000 | 45.8590 | 126107.5700 | 2749.89998 2014-04-01 00:07:00 | 2747.02000 | 2749.71000 | 2744.00000 | 2746.57000 | 46.4980 | 127705.4300 | 2746.46997 2014-04-01 00:08:00 | 2746.82000 | 2749.43000 | 2744.80000 | 2749.13000 | 34.0130 | 93446.0700 | 2747.36004 2014-04-01 00:09:00 | 2747.40000 | 2748.36000 | 2743.21000 | 2747.00000 | 59.4711 | 163282.0800 | 2745.57002 2014-04-01 00:10:00 | 2746.77000 | 2747.07000 | 2743.23000 | 2746.90000 | 61.8151 | 169746.0600 | 2746.02989 2014-04-01 00:11:00 | 2746.82000 | 2749.39000 | 2743.20000 | 2748.65000 | 30.9570 | 84971.3500 | 2744.81997 2014-04-01 00:12:00 | 2745.41000 | 2749.00000 | 2745.00000 | 2749.00000 | 26.5400 | 72878.5200 | 2745.99000 2014-04-01 00:13:00 | 2749.05000 | 2750.02000 | 2746.55000 | 2747.08000 | 77.3520 | 212577.2300 | 2748.18006 2014-04-01 00:14:00 | 2749.05000 | 2750.02000 | 2747.86000 | 2750.00000 | 51.9600 | 142812.0800 | 2748.50000 2014-04-01 00:15:00 | 2750.00000 | 2750.02000 | 2749.95000 | 2750.00000 | 0.3990 | 1097.2400 | 2749.98000 2014-04-01 00:16:00 | 2750.00000 | 2750.02000 | 2750.00000 | 2750.02000 | 0.3400 | 935.0100 | 2750.01000 2014-04-01 00:17:00 | 2749.02000 | 2749.89000 | 2748.22000 | 2749.54000 | 4.1500 | 11410.4000 | 2749.49000 2014-04-01 00:18:00 | 2749.59000 | 2749.59000 | 2747.71000 | 2748.43000 | 49.0280 | 134740.1400 | 2748.22996 2014-04-01 00:19:00 | 2747.71000 | 2748.72000 | 2747.71000 | 2748.57000 | 17.5120 | 48128.7800 | 2748.33001 2014-04-01 00:20:00 | 2748.40000 | 2749.00000 | 2747.71000 | 2749.00000 | 45.4880 | 125021.4600 | 2748.44997 2014-04-01 00:21:00 | 2749.20000 | 2749.33000 | 2747.71000 | 2748.62000 | 20.9520 | 57585.8500 | 2748.47001 2014-04-01 00:22:00 | 2748.72000 | 2749.29000 | 2747.71000 | 2747.83000 | 3.1860 | 8755.7300 | 2748.19000 2014-04-01 00:23:00 | 2748.75000 | 2750.68000 | 2747.22000 | 2750.51000 | 33.0941 | 90959.0200 | 2748.50005 2014-04-01 00:24:00 | 2750.51000 | 2750.51000 | 2746.33000 | 2747.54000 | 76.7811 | 210998.1700 | 2748.05003 2014-04-01 00:25:00 | 2747.40000 | 2751.00000 | 2745.00000 | 2746.10000 | 62.3871 | 171430.3200 | 2747.84993 2014-04-01 00:26:00 | 2748.05000 | 2748.50000 | 2745.00000 | 2745.00000 | 84.1821 | 231228.9800 | 2746.77007 2014-04-01 00:27:00 | 2746.78000 | 2748.00000 | 2745.00000 | 2746.08000 | 57.5591 | 158093.4700 | 2746.62998 2014-04-01 00:28:00 | 2746.21000 | 2747.81000 | 2744.28000 | 2745.87000 | 36.8560 | 101189.1600 | 2745.52995 2014-04-01 00:29:00 | 2744.44000 | 2745.38000 | 2744.31000 | 2745.12000 | 30.9770 | 85026.8400 | 2744.83997 2014-04-01 00:30:00 | 2744.09000 | 2744.44000 | 2740.27000 | 2741.30000 | 56.0161 | 153579.8800 | 2741.70992 2014-04-01 00:31:00 | 2740.26000 | 2741.97000 | 2740.00000 | 2740.00000 | 52.6930 | 144415.6800 | 2740.70006 2014-04-01 00:32:00 | 2740.46000 | 2746.03000 | 2739.91000 | 2745.29000 | 104.4460 | 286318.8400 | 2741.30985 2014-04-01 00:33:00 | 2745.18000 | 2745.46000 | 2739.87000 | 2740.03000 | 56.8309 | 155882.6900 | 2742.92002 2014-04-01 00:34:00 | 2739.71000 | 2745.14000 | 2739.71000 | 2744.51000 | 61.1519 | 167781.8300 | 2743.69004 2014-04-01 00:35:00 | 2743.99000 | 2745.79000 | 2741.00000 | 2743.45000 | 57.9230 | 158895.0300 | 2743.21006 2014-04-01 00:36:00 | 2743.40000 | 2743.40000 | 2740.75000 | 2740.75000 | 36.4790 | 100009.0900 | 2741.54999 2014-04-01 00:37:00 | 2741.71000 | 2745.78000 | 2740.75000 | 2744.59000 | 58.3520 | 160097.5600 | 2743.65004 2014-04-01 00:38:00 | 2743.16000 | 2743.29000 | 2739.63000 | 2739.94000 | 22.3490 | 61263.0700 | 2741.19999 2014-04-01 00:39:00 | 2739.94000 | 2745.03000 | 2739.37000 | 2743.09000 | 55.4590 | 152137.2400 | 2743.23998 2014-04-01 00:40:00 | 2743.98000 | 2744.72000 | 2740.82000 | 2744.72000 | 37.6410 | 103243.1400 | 2742.84001 2014-04-01 00:41:00 | 2744.58000 | 2744.72000 | 2742.93000 | 2744.51000 | 17.5190 | 48077.1400 | 2744.28999 2014-04-01 00:42:00 | 2743.22000 | 2744.72000 | 2740.47000 | 2744.69000 | 16.3820 | 44949.7900 | 2743.85001 2014-04-01 00:43:00 | 2744.72000 | 2750.74000 | 2744.48000 | 2749.94000 | 14.3390 | 39416.1700 | 2748.87999 2014-04-01 00:44:00 | 2749.96000 | 2753.02000 | 2749.94000 | 2750.77000 | 35.2080 | 96868.9400 | 2751.32997 2014-04-01 00:45:00 | 2750.70000 | 2755.00000 | 2750.66000 | 2754.75000 | 65.1529 | 179280.0100 | 2751.68007 2014-04-01 00:46:00 | 2752.08000 | 2758.07000 | 2750.79000 | 2758.07000 | 63.2169 | 174125.9200 | 2754.41993 2014-04-01 00:47:00 | 2757.80000 | 2764.12000 | 2757.80000 | 2762.41000 | 45.6220 | 125970.0000 | 2761.17003 2014-04-01 00:48:00 | 2762.39000 | 2766.00000 | 2761.81000 | 2763.34000 | 57.9949 | 160298.5600 | 2764.00989 2014-04-01 00:49:00 | 2763.20000 | 2765.00000 | 2758.96000 | 2764.39000 | 45.1529 | 124785.1100 | 2763.61005 2014-04-01 00:50:00 | 2764.39000 | 2766.00000 | 2762.89000 | 2764.18000 | 40.5480 | 112081.5800 | 2764.16997 2014-04-01 00:51:00 | 2764.98000 | 2768.00000 | 2764.62000 | 2766.75000 | 46.9040 | 129747.8500 | 2766.24007 2014-04-01 00:52:00 | 2767.00000 | 2770.00000 | 2764.58000 | 2767.04000 | 10.8510 | 30032.1200 | 2767.68000 2014-04-01 00:53:00 | 2767.04000 | 2767.04000 | 2754.65000 | 2761.93000 | 50.4140 | 139305.0400 | 2763.22007 2014-04-01 00:54:00 | 2761.89000 | 2761.91000 | 2755.86000 | 2760.80000 | 38.9290 | 107455.6800 | 2760.29999 2014-04-01 00:55:00 | 2760.80000 | 2762.78000 | 2758.24000 | 2762.61000 | 32.5290 | 89858.5400 | 2762.40999 2014-04-01 00:56:00 | 2762.00000 | 2764.55000 | 2762.00000 | 2764.27000 | 30.7749 | 85065.6400 | 2764.11994 2014-04-01 00:57:00 | 2764.27000 | 2767.48000 | 2764.27000 | 2765.50000 | 51.7290 | 143075.7900 | 2765.86998 2014-04-01 00:58:00 | 2767.33000 | 2770.00000 | 2759.37000 | 2767.53000 | 67.7690 | 187405.7400 | 2765.35998 2014-04-01 00:59:00 | 2768.02000 | 2769.68000 | 2767.00000 | 2768.30000 | 52.7419 | 145995.4200 | 2768.11004 2014-04-01 01:00:00 | 2768.41000 | 2775.00000 | 2768.41000 | 2774.99000 | 17.9900 | 49858.7200 | 2771.47000 2014-04-01 01:01:00 | 2775.00000 | 2776.88000 | 2774.56000 | 2775.08000 | 49.5479 | 137500.9900 | 2775.10996 2014-04-01 01:02:00 | 2774.69000 | 2776.73000 | 2770.64000 | 2771.20000 | 77.1361 | 213997.8400 | 2774.28989 2014-04-01 01:03:00 | 2771.17000 | 2771.90000 | 2768.87000 | 2770.55000 | 65.2401 | 180740.4700 | 2770.39000 2014-04-01 01:04:00 | 2770.59000 | 2774.68000 | 2768.31000 | 2769.63000 | 59.4870 | 164803.4200 | 2770.40994 2014-04-01 01:05:00 | 2771.05000 | 2773.00000 | 2766.00000 | 2766.56000 | 101.8299 | 282030.2500 | 2769.62000 2014-04-01 01:06:00 | 2770.80000 | 2770.80000 | 2767.27000 | 2770.71000 | 12.7990 | 35437.6800 | 2768.79000 2014-04-01 01:07:00 | 2770.70000 | 2778.68000 | 2769.07000 | 2773.52000 | 78.4989 | 217757.6300 | 2774.01997 2014-04-01 01:08:00 | 2773.02000 | 2775.48000 | 2772.83000 | 2772.83000 | 27.6970 | 76820.3500 | 2773.59997 2014-04-01 01:09:00 | 2771.81000 | 2772.59000 | 2768.70000 | 2768.86000 | 60.2150 | 166790.6900 | 2769.91989 2014-04-01 01:10:00 | 2768.81000 | 2776.99000 | 2767.90000 | 2775.26000 | 33.6090 | 93117.7300 | 2770.61999 2014-04-01 01:11:00 | 2772.55000 | 2775.11000 | 2769.33000 | 2771.41000 | 81.1121 | 224763.1500 | 2771.02006 2014-04-01 01:12:00 | 2770.43000 | 2776.93000 | 2770.01000 | 2774.50000 | 113.4720 | 314645.5100 | 2772.89008 2014-04-01 01:13:00 | 2775.97000 | 2777.00000 | 2771.64000 | 2772.96000 | 33.7491 | 93628.3300 | 2774.24999 2014-04-01 01:14:00 | 2773.00000 | 2773.00000 | 2769.00000 | 2770.28000 | 154.6149 | 428527.4700 | 2771.57971 2014-04-01 01:15:00 | 2770.59000 | 2772.00000 | 2766.00000 | 2771.09000 | 68.8330 | 190579.3300 | 2768.72007 2014-04-01 01:16:00 | 2770.92000 | 2772.00000 | 2766.97000 | 2768.66000 | 77.2531 | 213952.4200 | 2769.50009 2014-04-01 01:17:00 | 2768.49000 | 2773.00000 | 2768.34000 | 2770.46000 | 68.2659 | 189205.8800 | 2771.59990 2014-04-01 01:18:00 | 2770.12000 | 2772.60000 | 2766.10000 | 2771.00000 | 30.6690 | 84932.6900 | 2769.32999 2014-04-01 01:19:00 | 2771.60000 | 2773.00000 | 2767.65000 | 2772.72000 | 22.7820 | 63144.0300 | 2771.66002 2014-04-01 01:20:00 | 2772.44000 | 2774.89000 | 2772.00000 | 2774.33000 | 34.0650 | 94465.2800 | 2773.08994 2014-04-01 01:21:00 | 2773.73000 | 2777.77000 | 2773.73000 | 2777.72000 | 61.4380 | 170618.1900 | 2777.07996 2014-04-01 01:22:00 | 2778.46000 | 2784.32000 | 2776.77000 | 2779.00000 | 111.8330 | 310892.4000 | 2779.97012 2014-04-01 01:23:00 | 2782.50000 | 2784.11000 | 2779.00000 | 2782.55000 | 100.9570 | 280761.3200 | 2780.99989 2014-04-01 01:24:00 | 2782.71000 | 2783.38000 | 2780.00000 | 2781.97000 | 105.7141 | 294045.8800 | 2781.52016 2014-04-01 01:25:00 | 2781.89000 | 2785.11000 | 2780.00000 | 2780.00000 | 33.2200 | 92420.3500 | 2782.07000 2014-04-01 01:26:00 | 2779.95000 | 2780.00000 | 2776.90000 | 2779.17000 | 80.5651 | 223920.9500 | 2779.37986 2014-04-01 01:27:00 | 2778.83000 | 2779.98000 | 2777.04000 | 2777.12000 | 78.7040 | 218695.6900 | 2778.71011 2014-04-01 01:28:00 | 2777.12000 | 2779.63000 | 2777.10000 | 2777.50000 | 62.9151 | 174812.6200 | 2778.54989 2014-04-01 01:29:00 | 2777.51000 | 2777.91000 | 2777.50000 | 2777.50000 | 7.0570 | 19602.0100 | 2777.66999 2014-04-01 01:30:00 | 2777.50000 | 2780.08000 | 2777.00000 | 2780.08000 | 82.0330 | 227924.5800 | 2778.45009 2014-04-01 01:31:00 | 2780.06000 | 2785.70000 | 2779.04000 | 2785.61000 | 85.6399 | 238169.7300 | 2781.06000 2014-04-01 01:32:00 | 2783.27000 | 2788.00000 | 2781.92000 | 2784.44000 | 107.7250 | 299982.9500 | 2784.70981 2014-04-01 01:33:00 | 2785.39000 | 2785.47000 | 2782.94000 | 2784.16000 | 33.0070 | 91888.1300 | 2783.89996 2014-04-01 01:34:00 | 2783.15000 | 2784.99000 | 2780.25000 | 2784.99000 | 55.9371 | 155627.0800 | 2782.17994 2014-04-01 01:35:00 | 2784.48000 | 2786.69000 | 2783.12000 | 2785.95000 | 60.5971 | 168738.6400 | 2784.59994 2014-04-01 01:36:00 | 2786.42000 | 2788.00000 | 2785.12000 | 2785.97000 | 19.3050 | 53783.4000 | 2785.97997 2014-04-01 01:37:00 | 2786.15000 | 2788.02000 | 2780.49000 | 2781.00000 | 97.1180 | 270346.3800 | 2783.68993 2014-04-01 01:38:00 | 2782.67000 | 2784.02000 | 2779.00000 | 2780.50000 | 87.4739 | 243323.6100 | 2781.67012 2014-04-01 01:39:00 | 2782.61000 | 2782.69000 | 2780.31000 | 2780.32000 | 79.5451 | 221270.6800 | 2781.69986 2014-04-01 01:40:00 | 2780.30000 | 2783.88000 | 2780.00000 | 2780.28000 | 96.0560 | 267167.2300 | 2781.36986 2014-04-01 01:41:00 | 2781.16000 | 2781.89000 | 2780.00000 | 2780.98000 | 39.1590 | 108878.1500 | 2780.40999 2014-04-01 01:42:00 | 2780.92000 | 2780.98000 | 2767.29000 | 2770.84000 | 98.3212 | 272866.7800 | 2775.26004 2014-04-01 01:43:00 | 2769.08000 | 2773.96000 | 2769.08000 | 2769.86000 | 120.3320 | 333476.1200 | 2771.30009 2014-04-01 01:44:00 | 2769.86000 | 2773.93000 | 2769.80000 | 2773.00000 | 25.8700 | 71704.3300 | 2771.72000 2014-04-01 01:45:00 | 2772.00000 | 2773.00000 | 2769.88000 | 2770.80000 | 21.5120 | 59636.7200 | 2772.25002 2014-04-01 01:46:00 | 2770.70000 | 2770.70000 | 2763.05000 | 2764.78000 | 82.1069 | 227205.3100 | 2767.18991 2014-04-01 01:47:00 | 2764.68000 | 2766.00000 | 2760.00000 | 2764.93000 | 61.8521 | 170948.0200 | 2763.82005 2014-04-01 01:48:00 | 2764.89000 | 2766.75000 | 2761.77000 | 2764.76000 | 70.8890 | 196002.4900 | 2764.91998 2014-04-01 01:49:00 | 2764.73000 | 2770.24000 | 2763.01000 | 2764.20000 | 23.5180 | 65018.8000 | 2764.63998 2014-04-01 01:50:00 | 2768.62000 | 2768.62000 | 2764.42000 | 2766.47000 | 75.4760 | 208760.6900 | 2765.91989 2014-04-01 01:51:00 | 2766.27000 | 2769.50000 | 2764.84000 | 2768.67000 | 59.0939 | 163442.5700 | 2765.81008 2014-04-01 01:52:00 | 2768.67000 | 2769.97000 | 2766.85000 | 2767.00000 | 57.8480 | 160130.2200 | 2768.11996 2014-04-01 01:53:00 | 2767.92000 | 2769.64000 | 2765.16000 | 2767.86000 | 116.3539 | 321973.3800 | 2767.19016 2014-04-01 01:54:00 | 2767.92000 | 2769.00000 | 2766.86000 | 2766.86000 | 35.8301 | 99194.0700 | 2768.46000 2014-04-01 01:55:00 | 2766.10000 | 2766.16000 | 2760.76000 | 2760.82000 | 58.9719 | 162988.3000 | 2763.83004 2014-04-01 01:56:00 | 2760.75000 | 2765.00000 | 2760.01000 | 2761.05000 | 23.6580 | 65334.7800 | 2761.63998 2014-04-01 01:57:00 | 2763.82000 | 2768.91000 | 2761.51000 | 2764.77000 | 70.3269 | 194351.3300 | 2763.53992 2014-04-01 01:58:00 | 2762.24000 | 2768.69000 | 2762.24000 | 2764.44000 | 51.2029 | 141633.9100 | 2766.13005 2014-04-01 01:59:00 | 2763.13000 | 2764.03000 | 2760.57000 | 2760.57000 | 74.2300 | 205053.5600 | 2762.41000 2014-04-01 02:00:00 | 2760.71000 | 2767.73000 | 2760.71000 | 2764.28000 | 100.8239 | 278796.1300 | 2765.18014 2014-04-01 02:01:00 | 2767.54000 | 2767.88000 | 2764.87000 | 2767.88000 | 98.1661 | 271551.0700 | 2766.23986 2014-04-01 02:02:00 | 2767.75000 | 2770.64000 | 2765.81000 | 2770.29000 | 51.4239 | 142339.3400 | 2767.96007 2014-04-01 02:03:00 | 2770.43000 | 2771.18000 | 2770.29000 | 2770.95000 | 20.9470 | 58041.7400 | 2770.88998 2014-04-01 02:04:00 | 2770.45000 | 2770.45000 | 2767.53000 | 2769.15000 | 17.1690 | 47537.6400 | 2768.80999 2014-04-01 02:05:00 | 2769.25000 | 2770.08000 | 2768.21000 | 2768.56000 | 134.7428 | 373112.3600 | 2769.07014 2014-04-01 02:06:00 | 2769.78000 | 2771.98000 | 2768.98000 | 2769.98000 | 46.1581 | 127855.9800 | 2769.95997 2014-04-01 02:07:00 | 2769.84000 | 2771.83000 | 2768.00000 | 2768.00000 | 39.4299 | 109227.2300 | 2770.16000 2014-04-01 02:08:00 | 2768.00000 | 2768.07000 | 2766.00000 | 2768.00000 | 109.9590 | 304277.5400 | 2767.18996 2014-04-01 02:09:00 | 2766.33000 | 2767.24000 | 2766.01000 | 2766.74000 | 113.8069 | 314888.8400 | 2766.86987 2014-04-01 02:10:00 | 2767.00000 | 2771.99000 | 2767.00000 | 2768.99000 | 97.8192 | 270921.9400 | 2769.61997 2014-04-01 02:11:00 | 2771.43000 | 2771.99000 | 2768.27000 | 2770.28000 | 105.9260 | 293448.8600 | 2770.31985 2014-04-01 02:12:00 | 2770.88000 | 2772.00000 | 2770.26000 | 2771.02000 | 50.2471 | 139246.2400 | 2771.22995 2014-04-01 02:13:00 | 2771.02000 | 2771.36000 | 2769.08000 | 2769.30000 | 39.8601 | 110408.7800 | 2769.91000 2014-04-01 02:14:00 | 2769.00000 | 2770.93000 | 2767.55000 | 2770.50000 | 70.6320 | 195579.1700 | 2768.99005 2014-04-01 02:15:00 | 2770.93000 | 2771.99000 | 2769.90000 | 2771.00000 | 108.9440 | 301851.2000 | 2770.70016 2014-04-01 02:16:00 | 2771.99000 | 2772.00000 | 2769.84000 | 2772.00000 | 36.2740 | 100518.8000 | 2771.10005 2014-04-01 02:17:00 | 2771.45000 | 2772.61000 | 2770.00000 | 2772.57000 | 75.2091 | 208435.3100 | 2771.40998 2014-04-01 02:18:00 | 2772.43000 | 2772.75000 | 2770.24000 | 2772.16000 | 76.1579 | 211060.9800 | 2771.35994 2014-04-01 02:19:00 | 2771.87000 | 2772.60000 | 2770.75000 | 2771.69000 | 48.0131 | 133073.9400 | 2771.62005 2014-04-01 02:20:00 | 2770.67000 | 2772.00000 | 2770.52000 | 2771.65000 | 66.7320 | 184941.7800 | 2771.41005 2014-04-01 02:21:00 | 2772.80000 | 2773.50000 | 2770.78000 | 2773.50000 | 106.1229 | 294156.6800 | 2771.85011 2014-04-01 02:22:00 | 2771.32000 | 2776.87000 | 2770.50000 | 2770.50000 | 84.8451 | 235298.4100 | 2773.26985 2014-04-01 02:23:00 | 2773.67000 | 2775.00000 | 2770.06000 | 2770.06000 | 63.0190 | 174734.8000 | 2772.72998 2014-04-01 02:24:00 | 2770.00000 | 2772.88000 | 2770.00000 | 2771.52000 | 144.3491 | 400080.9000 | 2771.61995 2014-04-01 02:25:00 | 2772.26000 | 2772.43000 | 2768.89000 | 2769.63000 | 107.0912 | 296656.4600 | 2770.13005 2014-04-01 02:26:00 | 2770.07000 | 2770.97000 | 2768.18000 | 2768.18000 | 46.2820 | 128174.1800 | 2769.42003 2014-04-01 02:27:00 | 2768.04000 | 2768.18000 | 2766.11000 | 2767.98000 | 14.9850 | 41463.4800 | 2766.99997 2014-04-01 02:28:00 | 2768.25000 | 2768.25000 | 2766.11000 | 2766.11000 | 57.7670 | 159865.6100 | 2767.41994 2014-04-01 02:29:00 | 2766.27000 | 2768.10000 | 2766.01000 | 2767.92000 | 36.1039 | 99883.0200 | 2766.54005 2014-04-01 02:30:00 | 2767.94000 | 2773.00000 | 2767.45000 | 2768.49000 | 59.3491 | 164385.0400 | 2769.79998 2014-04-01 02:31:00 | 2768.02000 | 2772.99000 | 2768.02000 | 2768.26000 | 15.7790 | 43694.6500 | 2769.15999 2014-04-01 02:32:00 | 2768.30000 | 2772.63000 | 2768.00000 | 2768.84000 | 75.5751 | 209306.6900 | 2769.51987 2014-04-01 02:33:00 | 2769.91000 | 2770.03000 | 2768.00000 | 2768.80000 | 81.1579 | 224741.6600 | 2769.18994 2014-04-01 02:34:00 | 2769.42000 | 2770.84000 | 2769.40000 | 2769.42000 | 66.8721 | 185237.6400 | 2770.03005 2014-04-01 02:35:00 | 2769.50000 | 2774.00000 | 2769.42000 | 2771.93000 | 74.4759 | 206376.4800 | 2771.04989 2014-04-01 02:36:00 | 2770.97000 | 2772.61000 | 2770.35000 | 2771.39000 | 90.8890 | 251908.0500 | 2771.59997 2014-04-01 02:37:00 | 2771.26000 | 2771.26000 | 2770.60000 | 2770.60000 | 11.2950 | 31295.2000 | 2770.70998 2014-04-01 02:38:00 | 2771.00000 | 2773.00000 | 2770.60000 | 2771.85000 | 132.8022 | 368102.4100 | 2771.81010 2014-04-01 02:39:00 | 2771.49000 | 2772.68000 | 2770.48000 | 2771.00000 | 107.3271 | 297475.4200 | 2771.66989 2014-04-01 02:40:00 | 2771.00000 | 2771.44000 | 2768.00000 | 2770.73000 | 128.2108 | 355129.8000 | 2769.89004 2014-04-01 02:41:00 | 2770.78000 | 2770.78000 | 2768.98000 | 2768.98000 | 34.5879 | 95789.9100 | 2769.45997 2014-04-01 02:42:00 | 2769.35000 | 2771.59000 | 2769.00000 | 2771.01000 | 59.3440 | 164422.5100 | 2770.67008 2014-04-01 02:43:00 | 2769.73000 | 2771.27000 | 2769.00000 | 2769.14000 | 53.6080 | 148504.2300 | 2770.18996 2014-04-01 02:44:00 | 2769.04000 | 2770.17000 | 2768.95000 | 2769.92000 | 88.8659 | 246125.5200 | 2769.62987 2014-04-01 02:45:00 | 2769.01000 | 2772.52000 | 2768.00000 | 2769.94000 | 72.3509 | 200372.3100 | 2769.45002 2014-04-01 02:46:00 | 2770.29000 | 2772.29000 | 2769.79000 | 2770.46000 | 115.7749 | 320830.8200 | 2771.15979 2014-04-01 02:47:00 | 2771.22000 | 2773.00000 | 2770.00000 | 2771.61000 | 107.6580 | 298381.7700 | 2771.56992 2014-04-01 02:48:00 | 2771.61000 | 2773.00000 | 2770.10000 | 2770.98000 | 58.9090 | 163311.7300 | 2772.26998 2014-04-01 02:49:00 | 2771.86000 | 2772.70000 | 2770.85000 | 2770.85000 | 104.2690 | 289002.4300 | 2771.69996 2014-04-01 02:50:00 | 2770.82000 | 2775.62000 | 2770.74000 | 2775.62000 | 131.8951 | 365782.0500 | 2773.27977 2014-04-01 02:51:00 | 2775.64000 | 2777.00000 | 2771.88000 | 2777.00000 | 99.9402 | 277347.9100 | 2775.14001 2014-04-01 02:52:00 | 2776.99000 | 2777.26000 | 2776.99000 | 2777.22000 | 83.0729 | 230694.3200 | 2777.01009 2014-04-01 02:53:00 | 2777.58000 | 2780.28000 | 2777.58000 | 2780.28000 | 32.7720 | 91060.6500 | 2778.61002 2014-04-01 02:54:00 | 2780.33000 | 2788.00000 | 2780.33000 | 2786.15000 | 57.9810 | 161479.9400 | 2785.05002 2014-04-01 02:55:00 | 2786.47000 | 2786.47000 | 2779.30000 | 2782.87000 | 112.9802 | 314307.5100 | 2781.97001 2014-04-01 02:56:00 | 2783.61000 | 2783.67000 | 2779.67000 | 2780.00000 | 41.2430 | 114705.8900 | 2781.22004 2014-04-01 02:57:00 | 2780.00000 | 2783.94000 | 2779.78000 | 2782.41000 | 91.3031 | 253935.7200 | 2781.24010 2014-04-01 02:58:00 | 2781.32000 | 2782.98000 | 2780.51000 | 2781.62000 | 87.9600 | 244682.8100 | 2781.75000 2014-04-01 02:59:00 | 2782.89000 | 2783.98000 | 2780.62000 | 2783.02000 | 110.9018 | 308512.1800 | 2781.85007 2014-04-01 03:00:00 | 2783.02000 | 2787.48000 | 2782.00000 | 2787.38000 | 89.1159 | 248222.4900 | 2785.38987 2014-04-01 03:01:00 | 2787.00000 | 2790.00000 | 2786.61000 | 2789.76000 | 82.8391 | 231046.4700 | 2789.09997 2014-04-01 03:02:00 | 2790.00000 | 2795.00000 | 2790.00000 | 2793.00000 | 93.8180 | 262006.4500 | 2792.70993 2014-04-01 03:03:00 | 2793.00000 | 2796.13000 | 2792.00000 | 2795.51000 | 141.0560 | 394183.8200 | 2794.51980 2014-04-01 03:04:00 | 2795.02000 | 2800.05000 | 2795.02000 | 2800.03000 | 137.2592 | 384086.8800 | 2798.25996 2014-04-01 03:05:00 | 2800.00000 | 2805.00000 | 2796.71000 | 2796.87000 | 122.6678 | 343575.3600 | 2800.85990 2014-04-01 03:06:00 | 2796.81000 | 2805.00000 | 2788.00000 | 2790.52000 | 138.2560 | 386252.8000 | 2793.74980 2014-04-01 03:07:00 | 2797.67000 | 2800.24000 | 2791.00000 | 2800.00000 | 130.0198 | 363776.0100 | 2797.84999 2014-04-01 03:08:00 | 2800.00000 | 2801.78000 | 2797.34000 | 2800.95000 | 127.9368 | 358192.4300 | 2799.75986 2014-04-01 03:09:00 | 2800.00000 | 2802.04000 | 2800.00000 | 2801.00000 | 142.8839 | 400153.4200 | 2800.55020 2014-04-01 03:10:00 | 2801.00000 | 2809.90000 | 2801.00000 | 2805.26000 | 101.5449 | 284892.3500 | 2805.57982 2014-04-01 03:11:00 | 2807.27000 | 2809.98000 | 2805.36000 | 2805.46000 | 105.4129 | 295996.3200 | 2807.97011 2014-04-01 03:12:00 | 2808.98000 | 2812.59000 | 2806.06000 | 2812.59000 | 56.6459 | 159202.1900 | 2810.47992 2014-04-01 03:13:00 | 2812.57000 | 2812.63000 | 2803.00000 | 2805.42000 | 72.1150 | 202520.6900 | 2808.30013 2014-04-01 03:14:00 | 2805.00000 | 2807.98000 | 2801.00000 | 2806.00000 | 167.3312 | 469261.8200 | 2804.39007 2014-04-01 03:15:00 | 2805.39000 | 2808.00000 | 2803.21000 | 2804.95000 | 134.8142 | 378349.3900 | 2806.45020 2014-04-01 03:16:00 | 2804.96000 | 2806.00000 | 2798.00000 | 2798.00000 | 69.9221 | 195903.6000 | 2801.74005 2014-04-01 03:17:00 | 2796.11000 | 2801.00000 | 2791.10000 | 2800.86000 | 138.6338 | 387772.6300 | 2797.10019 2014-04-01 03:18:00 | 2798.53000 | 2807.80000 | 2797.86000 | 2803.42000 | 134.6101 | 377278.5000 | 2802.75001 2014-04-01 03:19:00 | 2804.00000 | 2809.00000 | 2803.32000 | 2803.81000 | 112.8011 | 316401.3600 | 2804.95004 2014-04-01 03:20:00 | 2803.77000 | 2804.98000 | 2802.00000 | 2804.98000 | 131.9111 | 369827.1900 | 2803.61005 2014-04-01 03:21:00 | 2804.50000 | 2809.43000 | 2803.02000 | 2809.43000 | 110.7049 | 310642.3100 | 2806.03980 2014-04-01 03:22:00 | 2807.24000 | 2810.00000 | 2805.01000 | 2807.07000 | 129.0248 | 362268.1000 | 2807.73976 2014-04-01 03:23:00 | 2806.44000 | 2807.18000 | 2800.73000 | 2804.97000 | 102.0140 | 286159.5900 | 2805.10015 2014-04-01 03:24:00 | 2802.00000 | 2804.57000 | 2797.00000 | 2798.77000 | 130.0158 | 364083.3200 | 2800.29981 2014-04-01 03:25:00 | 2798.77000 | 2801.00000 | 2798.02000 | 2799.89000 | 70.9550 | 198603.1000 | 2798.99987 2014-04-01 03:26:00 | 2799.26000 | 2800.00000 | 2794.00000 | 2799.90000 | 151.4342 | 423811.4300 | 2798.65023 2014-04-01 03:27:00 | 2800.10000 | 2801.85000 | 2796.15000 | 2800.55000 | 142.8569 | 399932.1500 | 2799.52984 2014-04-01 03:28:00 | 2799.81000 | 2800.97000 | 2799.81000 | 2799.98000 | 30.2440 | 84692.8200 | 2800.32004 2014-04-01 03:29:00 | 2799.98000 | 2800.85000 | 2799.27000 | 2799.27000 | 72.4871 | 202977.5300 | 2800.18992 2014-04-01 03:30:00 | 2799.22000 | 2803.00000 | 2796.11000 | 2802.92000 | 50.1860 | 140505.7100 | 2799.69993 2014-04-01 03:31:00 | 2803.08000 | 2805.19000 | 2801.85000 | 2804.00000 | 131.5640 | 368891.0000 | 2803.89019 2014-04-01 03:32:00 | 2804.48000 | 2807.00000 | 2804.06000 | 2804.22000 | 120.0021 | 336661.1400 | 2805.46009 2014-04-01 03:33:00 | 2805.55000 | 2805.77000 | 2800.74000 | 2801.88000 | 125.4491 | 351686.4200 | 2803.41996 2014-04-01 03:34:00 | 2802.02000 | 2805.00000 | 2801.00000 | 2801.02000 | 119.7541 | 335621.7200 | 2802.59018 2014-04-01 03:35:00 | 2801.00000 | 2802.24000 | 2800.00000 | 2800.00000 | 73.0800 | 204682.3800 | 2800.80000 2014-04-01 03:36:00 | 2800.00000 | 2801.25000 | 2798.15000 | 2798.36000 | 61.6681 | 172619.5200 | 2799.16996 2014-04-01 03:37:00 | 2798.23000 | 2798.23000 | 2793.92000 | 2794.00000 | 38.7240 | 108268.0300 | 2795.89006 2014-04-01 03:38:00 | 2793.90000 | 2795.71000 | 2792.04000 | 2795.71000 | 31.3210 | 87501.9100 | 2793.71001 2014-04-01 03:39:00 | 2794.57000 | 2794.57000 | 2793.40000 | 2793.65000 | 30.1540 | 84250.9100 | 2794.02004 2014-04-01 03:40:00 | 2793.48000 | 2798.07000 | 2792.02000 | 2793.91000 | 93.8359 | 262252.6400 | 2794.79986 2014-04-01 03:41:00 | 2793.38000 | 2799.12000 | 2793.33000 | 2796.00000 | 113.0800 | 316299.5600 | 2797.13000 2014-04-01 03:42:00 | 2796.48000 | 2799.12000 | 2793.46000 | 2796.48000 | 84.9469 | 237474.9300 | 2795.56991 2014-04-01 03:43:00 | 2796.49000 | 2798.64000 | 2796.47000 | 2797.31000 | 28.9660 | 81021.2500 | 2797.11996 2014-04-01 03:44:00 | 2797.45000 | 2799.12000 | 2792.79000 | 2793.44000 | 96.1359 | 268844.9400 | 2796.50986 2014-04-01 03:45:00 | 2794.74000 | 2796.29000 | 2792.43000 | 2793.89000 | 146.0589 | 408154.3100 | 2794.44994 2014-04-01 03:46:00 | 2795.18000 | 2796.00000 | 2792.00000 | 2793.75000 | 86.6321 | 242011.0600 | 2793.55006 2014-04-01 03:47:00 | 2793.58000 | 2793.85000 | 2792.21000 | 2793.01000 | 61.5930 | 172049.4900 | 2793.33007 2014-04-01 03:48:00 | 2793.02000 | 2795.76000 | 2792.10000 | 2792.96000 | 23.1600 | 64719.2400 | 2794.44000 2014-04-01 03:49:00 | 2792.92000 | 2795.98000 | 2792.92000 | 2795.98000 | 134.2010 | 374991.1200 | 2794.25005 2014-04-01 03:50:00 | 2794.96000 | 2794.98000 | 2792.90000 | 2792.90000 | 8.3840 | 23427.2300 | 2794.28001 2014-04-01 03:51:00 | 2792.00000 | 2792.90000 | 2786.46000 | 2787.94000 | 118.0579 | 329316.6800 | 2789.44991 2014-04-01 03:52:00 | 2787.94000 | 2789.37000 | 2782.98000 | 2783.03000 | 99.0029 | 275852.6800 | 2786.31010 2014-04-01 03:53:00 | 2783.08000 | 2786.72000 | 2783.03000 | 2785.89000 | 62.7750 | 174829.0900 | 2785.00989 2014-04-01 03:54:00 | 2785.24000 | 2789.55000 | 2783.93000 | 2788.25000 | 139.6070 | 389059.6600 | 2786.81985 2014-04-01 03:55:00 | 2788.27000 | 2791.18000 | 2787.61000 | 2791.14000 | 94.4090 | 263261.4800 | 2788.51997 2014-04-01 03:56:00 | 2792.00000 | 2792.00000 | 2789.53000 | 2791.00000 | 23.3010 | 65044.0000 | 2791.47001 2014-04-01 03:57:00 | 2791.13000 | 2796.00000 | 2791.00000 | 2795.34000 | 53.8060 | 150320.4900 | 2793.74992 2014-04-01 03:58:00 | 2793.37000 | 2801.02000 | 2793.37000 | 2801.02000 | 88.0839 | 246383.9500 | 2797.15012 2014-04-01 03:59:00 | 2801.84000 | 2808.31000 | 2801.84000 | 2808.31000 | 167.3717 | 469548.0400 | 2805.42010 2014-04-01 04:00:00 | 2809.00000 | 2817.80000 | 2802.12000 | 2808.12000 | 154.2381 | 433256.4500 | 2809.00990 2014-04-01 04:01:00 | 2808.12000 | 2817.60000 | 2804.46000 | 2808.33000 | 64.6820 | 181708.6200 | 2809.26005 2014-04-01 04:02:00 | 2808.19000 | 2810.00000 | 2806.78000 | 2807.44000 | 93.8111 | 263412.3300 | 2807.90004 2014-04-01 04:03:00 | 2807.24000 | 2809.00000 | 2800.00000 | 2800.07000 | 113.7051 | 318857.6400 | 2804.24980 2014-04-01 04:04:00 | 2800.83000 | 2804.88000 | 2799.84000 | 2800.00000 | 86.3071 | 241680.4600 | 2800.23991 2014-04-01 04:05:00 | 2799.88000 | 2799.94000 | 2796.02000 | 2799.69000 | 58.3131 | 163186.1800 | 2798.45006 2014-04-01 04:06:00 | 2798.93000 | 2798.93000 | 2797.95000 | 2798.22000 | 20.4570 | 57247.9500 | 2798.44998 2014-04-01 04:07:00 | 2797.98000 | 2799.00000 | 2795.41000 | 2799.00000 | 26.2140 | 73338.0000 | 2797.67004 2014-04-01 04:08:00 | 2799.00000 | 2800.00000 | 2796.84000 | 2796.96000 | 32.0040 | 89574.0200 | 2798.84005 2014-04-01 04:09:00 | 2796.96000 | 2800.00000 | 2795.71000 | 2796.00000 | 162.6589 | 455116.3000 | 2797.97994 2014-04-01 04:10:00 | 2798.35000 | 2799.02000 | 2796.00000 | 2796.50000 | 89.2989 | 249762.8500 | 2796.92997 2014-04-01 04:11:00 | 2796.27000 | 2799.96000 | 2796.01000 | 2797.73000 | 44.0730 | 123277.4500 | 2797.12005 2014-04-01 04:12:00 | 2797.15000 | 2798.56000 | 2796.03000 | 2796.41000 | 12.6760 | 35455.3600 | 2797.04998 2014-04-01 04:13:00 | 2796.19000 | 2796.68000 | 2796.02000 | 2796.02000 | 25.2960 | 70729.4100 | 2796.06996 2014-04-01 04:14:00 | 2796.03000 | 2796.07000 | 2795.09000 | 2795.24000 | 49.0110 | 137026.9100 | 2795.84002 2014-04-01 04:15:00 | 2795.76000 | 2795.77000 | 2792.02000 | 2792.02000 | 29.3670 | 82042.0400 | 2793.67997 2014-04-01 04:16:00 | 2792.75000 | 2795.24000 | 2780.00000 | 2784.00000 | 102.3291 | 285109.4600 | 2786.19997 2014-04-01 04:17:00 | 2783.97000 | 2787.04000 | 2780.10000 | 2787.04000 | 43.6800 | 121667.5800 | 2785.43000 2014-04-01 04:18:00 | 2787.22000 | 2791.64000 | 2787.01000 | 2789.98000 | 51.9220 | 144882.2500 | 2790.38004 2014-04-01 04:19:00 | 2789.96000 | 2790.99000 | 2787.45000 | 2790.00000 | 47.9511 | 133764.3100 | 2789.60002 2014-04-01 04:20:00 | 2789.96000 | 2790.00000 | 2787.37000 | 2789.33000 | 36.3660 | 101430.3000 | 2789.14995 2014-04-01 04:21:00 | 2788.54000 | 2789.77000 | 2779.98000 | 2781.28000 | 131.5738 | 366202.9000 | 2783.25018 2014-04-01 04:22:00 | 2781.26000 | 2783.69000 | 2780.00000 | 2782.08000 | 62.8791 | 174848.4200 | 2780.70998 2014-04-01 04:23:00 | 2783.30000 | 2785.00000 | 2781.26000 | 2785.00000 | 68.8880 | 191719.3500 | 2783.05995 2014-04-01 04:24:00 | 2785.07000 | 2794.80000 | 2781.02000 | 2790.24000 | 102.0950 | 284699.1600 | 2788.56982 2014-04-01 04:25:00 | 2788.43000 | 2793.34000 | 2785.00000 | 2788.19000 | 64.8010 | 180658.1700 | 2787.89002 2014-04-01 04:26:00 | 2789.81000 | 2794.99000 | 2789.81000 | 2793.60000 | 69.6160 | 194437.5400 | 2792.99990 2014-04-01 04:27:00 | 2793.22000 | 2794.06000 | 2790.00000 | 2790.00000 | 43.2861 | 120869.8500 | 2792.34994 2014-04-01 04:28:00 | 2790.20000 | 2794.21000 | 2790.20000 | 2794.21000 | 23.8470 | 66595.2500 | 2792.59997 2014-04-01 04:29:00 | 2794.21000 | 2795.00000 | 2794.21000 | 2795.00000 | 20.3870 | 56981.2100 | 2794.97998 2014-04-01 04:30:00 | 2795.00000 | 2795.24000 | 2790.31000 | 2792.96000 | 54.7641 | 152940.6900 | 2792.72008 2014-04-01 04:31:00 | 2792.96000 | 2793.00000 | 2785.01000 | 2787.41000 | 61.5991 | 171852.8200 | 2789.85998 2014-04-01 04:32:00 | 2787.32000 | 2790.37000 | 2785.53000 | 2787.48000 | 77.9941 | 217414.8100 | 2787.58011 2014-04-01 04:33:00 | 2787.60000 | 2793.34000 | 2786.33000 | 2792.09000 | 34.1140 | 95192.7000 | 2790.43005 2014-04-01 04:34:00 | 2791.13000 | 2793.00000 | 2790.32000 | 2791.70000 | 38.3440 | 107060.5800 | 2792.11005 2014-04-01 04:35:00 | 2792.70000 | 2792.74000 | 2788.10000 | 2789.38000 | 91.0208 | 253969.9900 | 2790.24003 2014-04-01 04:36:00 | 2790.00000 | 2792.30000 | 2788.23000 | 2789.48000 | 81.1109 | 226298.7400 | 2789.99003 2014-04-01 04:37:00 | 2789.87000 | 2791.45000 | 2789.08000 | 2790.60000 | 61.9909 | 172975.7200 | 2790.34002 2014-04-01 04:38:00 | 2790.41000 | 2791.28000 | 2790.00000 | 2790.24000 | 23.5270 | 65647.4300 | 2790.29997 2014-04-01 04:39:00 | 2790.12000 | 2790.45000 | 2788.50000 | 2789.07000 | 24.1370 | 67336.8800 | 2789.77997 2014-04-01 04:40:00 | 2788.34000 | 2789.30000 | 2786.04000 | 2787.27000 | 14.1780 | 39522.8500 | 2787.61999 2014-04-01 04:41:00 | 2786.74000 | 2790.50000 | 2786.10000 | 2788.96000 | 43.4101 | 121064.1600 | 2788.85000 2014-04-01 04:42:00 | 2788.94000 | 2790.75000 | 2788.94000 | 2790.65000 | 11.9300 | 33284.2800 | 2789.97000 2014-04-01 04:43:00 | 2790.65000 | 2793.00000 | 2790.56000 | 2792.84000 | 16.8220 | 46965.2800 | 2791.90001 2014-04-01 04:44:00 | 2793.00000 | 2793.80000 | 2790.07000 | 2792.02000 | 8.5730 | 23939.8900 | 2792.48001 2014-04-01 04:45:00 | 2791.22000 | 2794.10000 | 2789.43000 | 2791.61000 | 46.1329 | 128801.7400 | 2791.97005 2014-04-01 04:46:00 | 2790.83000 | 2796.00000 | 2790.81000 | 2792.61000 | 71.1539 | 198773.4400 | 2793.57010 2014-04-01 04:47:00 | 2794.25000 | 2795.00000 | 2792.75000 | 2793.33000 | 61.4391 | 171669.3200 | 2794.13998 2014-04-01 04:48:00 | 2793.28000 | 2795.00000 | 2793.11000 | 2795.00000 | 15.7500 | 44012.2500 | 2794.43000 2014-04-01 04:49:00 | 2795.01000 | 2797.35000 | 2794.99000 | 2796.57000 | 39.9730 | 111752.1500 | 2795.69004 2014-04-01 04:50:00 | 2797.07000 | 2799.50000 | 2796.47000 | 2798.50000 | 72.6881 | 203354.4100 | 2797.62995 2014-04-01 04:51:00 | 2798.58000 | 2799.50000 | 2797.52000 | 2797.71000 | 19.7280 | 55209.0500 | 2798.50999 2014-04-01 04:52:00 | 2797.69000 | 2799.48000 | 2797.64000 | 2798.44000 | 16.7420 | 46850.3600 | 2798.37001 2014-04-01 04:53:00 | 2798.95000 | 2799.32000 | 2796.00000 | 2797.00000 | 37.5570 | 105061.6600 | 2797.38996 2014-04-01 04:54:00 | 2797.09000 | 2798.05000 | 2795.97000 | 2796.22000 | 20.7400 | 58022.8900 | 2797.63000 2014-04-01 04:55:00 | 2796.37000 | 2797.49000 | 2796.19000 | 2796.36000 | 30.5820 | 85535.1100 | 2796.91002 2014-04-01 04:56:00 | 2796.30000 | 2796.30000 | 2793.47000 | 2794.29000 | 14.1470 | 39546.1200 | 2795.36998 2014-04-01 04:57:00 | 2794.02000 | 2794.98000 | 2789.97000 | 2791.01000 | 99.2610 | 277200.1400 | 2792.64003 2014-04-01 04:58:00 | 2791.01000 | 2792.09000 | 2789.39000 | 2789.56000 | 71.4329 | 199359.9900 | 2790.87007 2014-04-01 04:59:00 | 2789.03000 | 2791.00000 | 2789.01000 | 2790.56000 | 10.6850 | 29813.9000 | 2790.25998 2014-04-01 05:00:00 | 2790.54000 | 2790.87000 | 2789.16000 | 2790.62000 | 48.9359 | 136543.0200 | 2790.23993 2014-04-01 05:01:00 | 2790.59000 | 2792.02000 | 2789.45000 | 2792.02000 | 18.8330 | 52551.2400 | 2790.38002 2014-04-01 05:02:00 | 2795.00000 | 2795.00000 | 2789.30000 | 2794.24000 | 70.6280 | 197214.6000 | 2792.29995 2014-04-01 05:03:00 | 2794.62000 | 2799.99000 | 2793.48000 | 2794.35000 | 80.9869 | 226498.6100 | 2796.72991 2014-04-01 05:04:00 | 2797.14000 | 2797.30000 | 2790.63000 | 2793.45000 | 38.1989 | 106769.4800 | 2795.08999 2014-04-01 05:05:00 | 2792.36000 | 2793.42000 | 2791.00000 | 2791.98000 | 61.0190 | 170380.8700 | 2792.25998 2014-04-01 05:06:00 | 2792.17000 | 2793.13000 | 2792.10000 | 2793.13000 | 16.3900 | 45775.8900 | 2792.92000 2014-04-01 05:07:00 | 2793.42000 | 2797.58000 | 2793.16000 | 2793.20000 | 16.3460 | 45680.4000 | 2794.58998 2014-04-01 05:08:00 | 2794.48000 | 2798.98000 | 2792.93000 | 2798.30000 | 82.2159 | 229867.5600 | 2795.89988 2014-04-01 05:09:00 | 2794.82000 | 2798.07000 | 2793.23000 | 2797.20000 | 52.7231 | 147431.6800 | 2796.34006 2014-04-01 05:10:00 | 2795.07000 | 2799.82000 | 2794.79000 | 2798.27000 | 57.5889 | 161144.6900 | 2798.18998 2014-04-01 05:11:00 | 2799.24000 | 2804.00000 | 2799.24000 | 2802.98000 | 41.6130 | 116618.4800 | 2802.45005 2014-04-01 05:12:00 | 2803.04000 | 2804.00000 | 2800.00000 | 2800.22000 | 61.0080 | 170996.3900 | 2802.84996 2014-04-01 05:13:00 | 2800.63000 | 2802.95000 | 2800.00000 | 2802.95000 | 58.3040 | 163307.7100 | 2800.97008 2014-04-01 05:14:00 | 2801.05000 | 2804.00000 | 2800.02000 | 2801.81000 | 27.9181 | 78228.6100 | 2802.07998 2014-04-01 05:15:00 | 2801.84000 | 2804.05000 | 2800.59000 | 2801.50000 | 59.6629 | 167198.1600 | 2802.38006 2014-04-01 05:16:00 | 2801.83000 | 2803.56000 | 2800.27000 | 2803.56000 | 61.7480 | 172985.2200 | 2801.46996 2014-04-01 05:17:00 | 2803.04000 | 2803.56000 | 2800.00000 | 2803.56000 | 42.5461 | 119164.7200 | 2800.83994 2014-04-01 05:18:00 | 2803.87000 | 2805.05000 | 2802.74000 | 2804.97000 | 35.5090 | 99591.9600 | 2804.69999 2014-04-01 05:19:00 | 2804.97000 | 2806.00000 | 2804.97000 | 2806.00000 | 22.1170 | 62053.8800 | 2805.70998 2014-04-01 05:20:00 | 2806.00000 | 2810.00000 | 2806.00000 | 2810.00000 | 88.5929 | 248779.4100 | 2808.12009 2014-04-01 05:21:00 | 2809.97000 | 2813.00000 | 2801.47000 | 2808.81000 | 98.2749 | 276061.1500 | 2809.06982 2014-04-01 05:22:00 | 2808.00000 | 2809.12000 | 2801.47000 | 2803.08000 | 83.5500 | 234346.8000 | 2804.87000 2014-04-01 05:23:00 | 2805.42000 | 2805.42000 | 2802.75000 | 2804.66000 | 68.8031 | 192936.9500 | 2804.19008 2014-04-01 05:24:00 | 2804.64000 | 2805.81000 | 2803.00000 | 2803.79000 | 48.7480 | 136687.4700 | 2803.95997 2014-04-01 05:25:00 | 2803.35000 | 2803.99000 | 2795.01000 | 2798.17000 | 33.0080 | 92397.1000 | 2799.22998 2014-04-01 05:26:00 | 2798.17000 | 2798.19000 | 2795.02000 | 2797.09000 | 44.5110 | 124463.8300 | 2796.25002 2014-04-01 05:27:00 | 2796.90000 | 2797.86000 | 2795.02000 | 2795.02000 | 68.1450 | 190567.5400 | 2796.49988 2014-04-01 05:28:00 | 2795.78000 | 2798.00000 | 2795.00000 | 2795.00000 | 65.5501 | 183296.9600 | 2796.29000 2014-04-01 05:29:00 | 2796.88000 | 2798.02000 | 2795.00000 | 2796.16000 | 49.5639 | 138599.0600 | 2796.37007 2014-04-01 05:30:00 | 2798.17000 | 2799.63000 | 2793.00000 | 2798.64000 | 46.6639 | 130558.1700 | 2797.84007 2014-04-01 05:31:00 | 2799.02000 | 2802.77000 | 2799.00000 | 2801.44000 | 33.0200 | 92512.4000 | 2801.71000 2014-04-01 05:32:00 | 2801.96000 | 2802.00000 | 2797.39000 | 2802.00000 | 71.1939 | 199364.2500 | 2800.30010 2014-04-01 05:33:00 | 2802.00000 | 2802.00000 | 2797.56000 | 2800.92000 | 15.6210 | 43750.2200 | 2800.73001 2014-04-01 05:34:00 | 2800.98000 | 2801.10000 | 2800.98000 | 2801.00000 | 15.1950 | 42561.2100 | 2800.99997 2014-04-01 05:35:00 | 2801.00000 | 2801.43000 | 2798.26000 | 2800.07000 | 44.6780 | 125085.4000 | 2799.70997 2014-04-01 05:36:00 | 2801.43000 | 2801.51000 | 2797.50000 | 2797.83000 | 83.3589 | 233445.6500 | 2800.48997 2014-04-01 05:37:00 | 2798.73000 | 2798.73000 | 2796.76000 | 2797.00000 | 9.7200 | 27200.0500 | 2798.36000 2014-04-01 05:38:00 | 2798.04000 | 2798.82000 | 2794.00000 | 2798.82000 | 72.8221 | 203722.0300 | 2797.53005 2014-04-01 05:39:00 | 2796.91000 | 2799.72000 | 2796.41000 | 2799.12000 | 26.0390 | 72865.0800 | 2798.30999 2014-04-01 05:40:00 | 2799.18000 | 2802.77000 | 2793.00000 | 2801.76000 | 44.6941 | 125154.5200 | 2800.25006 2014-04-01 05:41:00 | 2800.85000 | 2802.77000 | 2795.04000 | 2796.32000 | 52.5910 | 147215.9300 | 2799.26002 2014-04-01 05:42:00 | 2796.67000 | 2800.00000 | 2796.65000 | 2797.20000 | 53.4370 | 149547.7000 | 2798.57994 2014-04-01 05:43:00 | 2798.97000 | 2799.20000 | 2797.46000 | 2798.50000 | 62.7131 | 175490.6800 | 2798.31007 2014-04-01 05:44:00 | 2798.38000 | 2799.79000 | 2797.02000 | 2799.13000 | 47.3340 | 132437.8300 | 2797.94007 2014-04-01 05:45:00 | 2798.01000 | 2799.13000 | 2797.08000 | 2798.02000 | 33.0320 | 92435.1500 | 2798.35002 2014-04-01 05:46:00 | 2798.00000 | 2799.57000 | 2797.71000 | 2797.85000 | 28.4290 | 79556.3500 | 2798.41999 2014-04-01 05:47:00 | 2798.71000 | 2798.71000 | 2797.55000 | 2798.26000 | 19.6580 | 55007.8800 | 2798.23999 2014-04-01 05:48:00 | 2797.86000 | 2798.62000 | 2797.43000 | 2798.15000 | 81.1240 | 226986.6900 | 2798.02012 2014-04-01 05:49:00 | 2797.41000 | 2797.41000 | 2796.90000 | 2797.17000 | 15.6100 | 43663.4500 | 2797.15000 2014-04-01 05:50:00 | 2797.38000 | 2798.00000 | 2797.38000 | 2797.94000 | 11.0860 | 31014.1500 | 2797.59998 2014-04-01 05:51:00 | 2797.92000 | 2797.92000 | 2795.97000 | 2795.97000 | 49.0040 | 137062.3500 | 2796.96007 2014-04-01 05:52:00 | 2795.01000 | 2795.01000 | 2791.20000 | 2791.28000 | 29.8440 | 83356.8200 | 2793.08004 2014-04-01 05:53:00 | 2791.54000 | 2797.68000 | 2791.54000 | 2794.65000 | 25.4970 | 71204.4300 | 2792.65997 2014-04-01 05:54:00 | 2793.61000 | 2794.63000 | 2792.85000 | 2793.05000 | 16.0600 | 44871.0100 | 2793.96000 2014-04-01 05:55:00 | 2792.02000 | 2797.55000 | 2792.00000 | 2794.39000 | 52.6470 | 147110.3900 | 2794.27994 2014-04-01 05:56:00 | 2793.30000 | 2794.00000 | 2793.00000 | 2794.00000 | 27.1640 | 75874.8700 | 2793.21004 2014-04-01 05:57:00 | 2795.88000 | 2797.01000 | 2793.00000 | 2793.11000 | 50.5301 | 141233.5700 | 2795.04000 2014-04-01 05:58:00 | 2794.88000 | 2794.88000 | 2793.01000 | 2793.11000 | 20.7180 | 57883.5500 | 2793.87999 2014-04-01 05:59:00 | 2793.20000 | 2793.79000 | 2793.20000 | 2793.31000 | 9.4300 | 26340.7400 | 2793.29000 2014-04-01 06:00:00 | 2793.30000 | 2797.99000 | 2793.30000 | 2797.99000 | 77.8161 | 217575.2400 | 2796.01989 2014-04-01 06:01:00 | 2797.67000 | 2797.99000 | 2793.20000 | 2797.96000 | 63.6440 | 177972.1300 | 2796.37009 2014-04-01 06:02:00 | 2797.96000 | 2797.96000 | 2794.98000 | 2795.79000 | 75.4980 | 211102.2700 | 2796.12995 2014-04-01 06:03:00 | 2795.72000 | 2796.85000 | 2793.20000 | 2794.92000 | 126.9988 | 354969.2600 | 2795.05995 2014-04-01 06:04:00 | 2795.68000 | 2796.12000 | 2795.00000 | 2795.59000 | 44.7909 | 125216.6300 | 2795.58001 2014-04-01 06:05:00 | 2795.00000 | 2796.11000 | 2793.23000 | 2793.23000 | 121.5710 | 339738.7600 | 2794.57004 2014-04-01 06:06:00 | 2794.03000 | 2794.73000 | 2793.00000 | 2794.12000 | 113.0011 | 315695.7500 | 2793.74005 2014-04-01 06:07:00 | 2793.60000 | 2794.84000 | 2793.00000 | 2793.00000 | 33.3440 | 93161.5400 | 2793.95005 2014-04-01 06:08:00 | 2793.00000 | 2794.98000 | 2793.00000 | 2794.98000 | 2.3530 | 6575.2100 | 2794.39000 2014-04-01 06:09:00 | 2794.92000 | 2796.66000 | 2794.04000 | 2795.99000 | 43.3050 | 121069.1400 | 2795.72992 2014-04-01 06:10:00 | 2796.06000 | 2797.63000 | 2795.00000 | 2797.03000 | 47.5250 | 132908.3200 | 2796.59991 2014-04-01 06:11:00 | 2797.89000 | 2799.00000 | 2797.16000 | 2798.87000 | 65.7241 | 183900.5800 | 2798.07010 2014-04-01 06:12:00 | 2798.06000 | 2801.02000 | 2797.12000 | 2800.00000 | 68.3889 | 191420.6200 | 2798.99997 2014-04-01 06:13:00 | 2800.84000 | 2802.18000 | 2798.99000 | 2800.08000 | 52.7331 | 147689.0200 | 2800.69006 2014-04-01 06:14:00 | 2800.00000 | 2802.00000 | 2797.13000 | 2802.00000 | 101.9550 | 285548.3400 | 2800.72982 2014-04-01 06:15:00 | 2801.67000 | 2803.69000 | 2800.50000 | 2803.61000 | 25.9090 | 72590.5400 | 2801.74999 2014-04-01 06:16:00 | 2803.65000 | 2809.68000 | 2803.17000 | 2808.10000 | 68.2949 | 191602.7700 | 2805.51988 2014-04-01 06:17:00 | 2808.02000 | 2809.70000 | 2805.00000 | 2806.90000 | 73.1521 | 205312.3200 | 2806.65005 2014-04-01 06:18:00 | 2806.20000 | 2806.20000 | 2803.00000 | 2805.00000 | 58.7630 | 164785.4700 | 2804.24006 2014-04-01 06:19:00 | 2804.67000 | 2806.91000 | 2803.04000 | 2806.88000 | 34.0320 | 95501.9400 | 2806.24002 2014-04-01 06:20:00 | 2806.87000 | 2806.89000 | 2803.00000 | 2803.13000 | 100.2369 | 281175.4000 | 2805.10989 2014-04-01 06:21:00 | 2803.60000 | 2804.54000 | 2800.00000 | 2801.93000 | 129.2552 | 362198.7700 | 2802.19978 2014-04-01 06:22:00 | 2802.47000 | 2804.00000 | 2800.31000 | 2803.49000 | 157.7149 | 441909.2000 | 2801.94971 2014-04-01 06:23:00 | 2802.55000 | 2805.00000 | 2802.55000 | 2802.98000 | 52.8580 | 148190.5800 | 2803.55996 2014-04-01 06:24:00 | 2803.86000 | 2804.91000 | 2802.86000 | 2803.51000 | 51.0090 | 143010.7900 | 2803.63998 2014-04-01 06:25:00 | 2803.55000 | 2805.81000 | 2803.55000 | 2805.73000 | 28.0170 | 78578.7500 | 2804.67997 2014-04-01 06:26:00 | 2805.48000 | 2805.70000 | 2804.00000 | 2805.50000 | 59.6500 | 167324.6800 | 2805.11000 2014-04-01 06:27:00 | 2805.50000 | 2805.91000 | 2800.00000 | 2804.67000 | 117.1482 | 328510.4900 | 2804.22992 2014-04-01 06:28:00 | 2804.75000 | 2805.00000 | 2803.05000 | 2804.39000 | 75.3480 | 211288.6200 | 2804.16995 2014-04-01 06:29:00 | 2804.42000 | 2805.00000 | 2803.48000 | 2803.60000 | 35.0629 | 98337.1900 | 2804.59004 2014-04-01 06:30:00 | 2804.86000 | 2806.00000 | 2803.00000 | 2804.72000 | 111.0069 | 311353.2600 | 2804.80988 2014-04-01 06:31:00 | 2805.88000 | 2805.97000 | 2803.52000 | 2804.47000 | 44.4151 | 124574.0300 | 2804.76992 2014-04-01 06:32:00 | 2803.87000 | 2806.00000 | 2803.76000 | 2804.35000 | 56.7180 | 159111.1000 | 2805.29996 2014-04-01 06:33:00 | 2804.33000 | 2810.88000 | 2804.20000 | 2810.88000 | 170.3851 | 478117.6200 | 2806.09970 2014-04-01 06:34:00 | 2811.00000 | 2817.39000 | 2811.00000 | 2817.25000 | 130.0108 | 365785.4800 | 2813.50004 2014-04-01 06:35:00 | 2815.27000 | 2819.00000 | 2815.27000 | 2819.00000 | 129.0612 | 363620.9300 | 2817.43006 2014-04-01 06:36:00 | 2818.99000 | 2819.00000 | 2815.53000 | 2817.30000 | 192.8481 | 543444.0100 | 2817.98987 2014-04-01 06:37:00 | 2817.76000 | 2819.00000 | 2812.34000 | 2819.00000 | 171.9562 | 484603.6000 | 2818.17977 2014-04-01 06:38:00 | 2818.88000 | 2819.00000 | 2816.96000 | 2819.00000 | 68.7061 | 193661.7600 | 2818.69990 2014-04-01 06:39:00 | 2819.00000 | 2819.00000 | 2800.86000 | 2811.50000 | 130.5161 | 367084.2100 | 2812.55982 2014-04-01 06:40:00 | 2816.94000 | 2818.00000 | 2812.00000 | 2816.55000 | 121.9300 | 343164.6800 | 2814.44000 2014-04-01 06:41:00 | 2815.96000 | 2819.00000 | 2813.73000 | 2816.52000 | 110.0552 | 309940.6500 | 2816.22981 2014-04-01 06:42:00 | 2816.58000 | 2825.18000 | 2816.50000 | 2824.04000 | 430.7304 | 1214401.4600 | 2819.40007 2014-04-01 06:43:00 | 2824.49000 | 2837.17000 | 2820.00000 | 2828.43000 | 321.5643 | 909962.9500 | 2829.80049 2014-04-01 06:44:00 | 2832.10000 | 2832.10000 | 2821.00000 | 2826.34000 | 104.0901 | 294266.8000 | 2827.04000 2014-04-01 06:45:00 | 2825.00000 | 2830.00000 | 2823.17000 | 2828.44000 | 184.9530 | 522978.6400 | 2827.63020 2014-04-01 06:46:00 | 2829.84000 | 2832.61000 | 2828.00000 | 2830.00000 | 128.1658 | 362687.4100 | 2829.82981 2014-04-01 06:47:00 | 2829.84000 | 2835.00000 | 2828.00000 | 2832.54000 | 126.4752 | 358095.4500 | 2831.34978 2014-04-01 06:48:00 | 2831.42000 | 2840.00000 | 2831.00000 | 2840.00000 | 143.4012 | 406616.9600 | 2835.52006 2014-04-01 06:49:00 | 2840.00000 | 2849.18000 | 2838.60000 | 2845.04000 | 145.6351 | 414057.9700 | 2843.11975 2014-04-01 06:50:00 | 2845.02000 | 2848.00000 | 2826.00000 | 2837.14000 | 139.8632 | 397045.1500 | 2838.81016 2014-04-01 06:51:00 | 2837.15000 | 2839.08000 | 2832.19000 | 2834.98000 | 128.0381 | 363086.4800 | 2835.76991 2014-04-01 06:52:00 | 2833.57000 | 2849.98000 | 2833.03000 | 2847.96000 | 236.6369 | 671987.0700 | 2839.73974 2014-04-01 06:53:00 | 2847.96000 | 2849.99000 | 2841.00000 | 2846.00000 | 184.9990 | 526608.7700 | 2846.54993 2014-04-01 06:54:00 | 2846.15000 | 2860.00000 | 2845.00000 | 2858.86000 | 330.3097 | 942390.1400 | 2853.04997 2014-04-01 06:55:00 | 2855.52000 | 2859.88000 | 2849.16000 | 2850.34000 | 115.7212 | 330168.6600 | 2853.14005 2014-04-01 06:56:00 | 2849.98000 | 2850.24000 | 2835.02000 | 2841.01000 | 187.1212 | 532197.0100 | 2844.13008 2014-04-01 06:57:00 | 2841.01000 | 2844.55000 | 2838.38000 | 2840.87000 | 176.2391 | 500843.2800 | 2841.83994 2014-04-01 06:58:00 | 2840.01000 | 2846.77000 | 2838.70000 | 2846.65000 | 126.5242 | 359615.9500 | 2842.27019 2014-04-01 06:59:00 | 2847.39000 | 2855.00000 | 2845.00000 | 2850.00000 | 211.4560 | 602507.8000 | 2849.32970 2014-04-01 07:00:00 | 2850.66000 | 2853.00000 | 2845.00000 | 2850.00000 | 165.8760 | 472423.0000 | 2848.04976 2014-04-01 07:01:00 | 2849.71000 | 2849.71000 | 2846.11000 | 2846.75000 | 77.3590 | 220260.4300 | 2847.24997 2014-04-01 07:02:00 | 2847.01000 | 2847.58000 | 2842.17000 | 2842.17000 | 89.6729 | 255142.7700 | 2845.26009 2014-04-01 07:03:00 | 2842.10000 | 2844.94000 | 2835.00000 | 2835.13000 | 148.2099 | 420855.3700 | 2839.59000 2014-04-01 07:04:00 | 2835.10000 | 2841.57000 | 2835.04000 | 2838.24000 | 200.4329 | 568870.8000 | 2838.21021 2014-04-01 07:05:00 | 2839.62000 | 2847.55000 | 2838.18000 | 2846.16000 | 98.3380 | 279588.6500 | 2843.13993 2014-04-01 07:06:00 | 2847.00000 | 2847.55000 | 2842.00000 | 2844.86000 | 163.2871 | 464432.5200 | 2844.26983 2014-04-01 07:07:00 | 2842.84000 | 2845.07000 | 2839.86000 | 2840.98000 | 131.3198 | 373213.6000 | 2842.01999 2014-04-01 07:08:00 | 2839.98000 | 2847.02000 | 2839.85000 | 2845.61000 | 125.9102 | 358072.2700 | 2843.87001 2014-04-01 07:09:00 | 2845.61000 | 2848.00000 | 2845.00000 | 2845.00000 | 87.9789 | 250447.9000 | 2846.67997 2014-04-01 07:10:00 | 2845.00000 | 2847.50000 | 2840.88000 | 2842.66000 | 128.9370 | 366717.4300 | 2844.15986 2014-04-01 07:11:00 | 2842.66000 | 2848.00000 | 2842.66000 | 2845.04000 | 120.3291 | 342389.3200 | 2845.43996 2014-04-01 07:12:00 | 2845.13000 | 2846.98000 | 2840.00000 | 2844.99000 | 116.4948 | 331141.2200 | 2842.53979 2014-04-01 07:13:00 | 2842.10000 | 2843.91000 | 2840.14000 | 2841.98000 | 152.8338 | 434379.5400 | 2842.17020 2014-04-01 07:14:00 | 2841.94000 | 2848.00000 | 2841.00000 | 2847.00000 | 107.4011 | 305509.8300 | 2844.57004 2014-04-01 07:15:00 | 2847.70000 | 2860.00000 | 2843.00000 | 2860.00000 | 158.0548 | 450805.3200 | 2852.20971 2014-04-01 07:16:00 | 2860.00000 | 2860.00000 | 2852.85000 | 2856.85000 | 111.4618 | 318319.3500 | 2855.86007 2014-04-01 07:17:00 | 2856.63000 | 2865.04000 | 2855.45000 | 2864.00000 | 138.5231 | 396359.0800 | 2861.32015 2014-04-01 07:18:00 | 2863.93000 | 2870.00000 | 2863.12000 | 2867.64000 | 116.5878 | 334286.5000 | 2867.24991 2014-04-01 07:19:00 | 2867.64000 | 2869.09000 | 2865.00000 | 2866.56000 | 183.1798 | 525008.0800 | 2866.07999 2014-04-01 07:20:00 | 2866.86000 | 2869.00000 | 2864.83000 | 2865.74000 | 82.5441 | 236714.1200 | 2867.73012 2014-04-01 07:21:00 | 2865.76000 | 2870.00000 | 2860.00000 | 2865.98000 | 169.5203 | 485758.6400 | 2865.49002 2014-04-01 07:22:00 | 2866.14000 | 2868.00000 | 2856.00000 | 2856.83000 | 107.3909 | 307140.1200 | 2860.02003 2014-04-01 07:23:00 | 2858.78000 | 2861.94000 | 2854.04000 | 2856.02000 | 187.7511 | 536448.0800 | 2857.23007 2014-04-01 07:24:00 | 2857.02000 | 2857.02000 | 2850.00000 | 2854.09000 | 153.7739 | 438775.5200 | 2853.38021 2014-04-01 07:25:00 | 2853.75000 | 2853.75000 | 2849.39000 | 2852.96000 | 91.8132 | 261792.3700 | 2851.36010 2014-04-01 07:26:00 | 2852.96000 | 2853.00000 | 2850.00000 | 2851.33000 | 51.3041 | 146314.5600 | 2851.91007 2014-04-01 07:27:00 | 2850.10000 | 2851.25000 | 2848.00000 | 2848.33000 | 128.4919 | 366175.0100 | 2849.79009 2014-04-01 07:28:00 | 2848.23000 | 2850.51000 | 2845.67000 | 2848.94000 | 155.6002 | 443155.6900 | 2848.04001 2014-04-01 07:29:00 | 2849.96000 | 2854.83000 | 2848.06000 | 2852.98000 | 116.9750 | 333399.6400 | 2850.17979 2014-04-01 07:30:00 | 2852.98000 | 2856.57000 | 2852.00000 | 2854.17000 | 92.5349 | 264126.8500 | 2854.34983 2014-04-01 07:31:00 | 2854.09000 | 2857.00000 | 2853.80000 | 2856.99000 | 72.3220 | 206562.3800 | 2856.15005 2014-04-01 07:32:00 | 2856.99000 | 2859.85000 | 2856.98000 | 2859.83000 | 47.8930 | 136885.8000 | 2858.16005 2014-04-01 07:33:00 | 2859.12000 | 2864.98000 | 2859.12000 | 2862.96000 | 51.5951 | 147611.4800 | 2860.95991 2014-04-01 07:34:00 | 2862.08000 | 2862.98000 | 2849.21000 | 2854.86000 | 165.4592 | 472760.0000 | 2857.25995 2014-04-01 07:35:00 | 2854.65000 | 2857.71000 | 2849.96000 | 2849.96000 | 202.8032 | 578727.2700 | 2853.64022 2014-04-01 07:36:00 | 2849.96000 | 2854.17000 | 2849.26000 | 2849.83000 | 108.0588 | 308002.2000 | 2850.31996 2014-04-01 07:37:00 | 2849.57000 | 2849.96000 | 2841.10000 | 2845.97000 | 49.5720 | 141088.7800 | 2846.14003 2014-04-01 07:38:00 | 2845.12000 | 2851.30000 | 2845.12000 | 2850.15000 | 74.0540 | 210959.7900 | 2848.73010 2014-04-01 07:39:00 | 2849.87000 | 2855.00000 | 2847.70000 | 2851.98000 | 109.4578 | 312069.7500 | 2851.04992 2014-04-01 07:40:00 | 2851.33000 | 2851.68000 | 2850.00000 | 2851.07000 | 43.1700 | 123056.8300 | 2850.52000 2014-04-01 07:41:00 | 2850.00000 | 2851.50000 | 2848.04000 | 2849.23000 | 114.8998 | 327449.5100 | 2849.86999 2014-04-01 07:42:00 | 2847.88000 | 2849.81000 | 2845.01000 | 2849.81000 | 133.8920 | 381402.0600 | 2848.58009 2014-04-01 07:43:00 | 2848.22000 | 2848.22000 | 2845.16000 | 2846.98000 | 38.3540 | 109196.1700 | 2847.06005 2014-04-01 07:44:00 | 2846.88000 | 2847.99000 | 2845.29000 | 2847.99000 | 150.5621 | 428571.9400 | 2846.48011 2014-04-01 07:45:00 | 2847.99000 | 2853.00000 | 2847.99000 | 2853.00000 | 116.1449 | 330958.3100 | 2849.52979 2014-04-01 07:46:00 | 2852.84000 | 2853.00000 | 2850.00000 | 2850.00000 | 111.9420 | 319185.9500 | 2851.35008 2014-04-01 07:47:00 | 2850.07000 | 2851.71000 | 2849.75000 | 2850.50000 | 32.2230 | 91843.8600 | 2850.26003 2014-04-01 07:48:00 | 2850.17000 | 2850.92000 | 2850.00000 | 2850.92000 | 21.9160 | 62464.3100 | 2850.16997 2014-04-01 07:49:00 | 2851.56000 | 2852.98000 | 2850.24000 | 2852.97000 | 91.2221 | 260186.3700 | 2852.23007 2014-04-01 07:50:00 | 2852.82000 | 2852.82000 | 2847.04000 | 2851.64000 | 124.9280 | 356238.3100 | 2851.54991 2014-04-01 07:51:00 | 2850.47000 | 2850.47000 | 2846.00000 | 2849.42000 | 85.0999 | 242424.9100 | 2848.71000 2014-04-01 07:52:00 | 2848.90000 | 2849.42000 | 2845.01000 | 2847.00000 | 59.7481 | 170087.3200 | 2846.73996 2014-04-01 07:53:00 | 2847.80000 | 2848.06000 | 2845.62000 | 2846.32000 | 86.7269 | 246913.2100 | 2847.01991 2014-04-01 07:54:00 | 2846.32000 | 2849.61000 | 2846.00000 | 2847.91000 | 86.3550 | 245921.6400 | 2847.79985 2014-04-01 07:55:00 | 2848.70000 | 2851.95000 | 2845.84000 | 2847.09000 | 91.5999 | 260878.4600 | 2848.02000 2014-04-01 07:56:00 | 2850.00000 | 2850.00000 | 2845.01000 | 2846.11000 | 151.6119 | 431770.8800 | 2847.87010 2014-04-01 07:57:00 | 2846.22000 | 2848.82000 | 2846.00000 | 2848.80000 | 148.7921 | 423626.1200 | 2847.10011 2014-04-01 07:58:00 | 2846.31000 | 2847.91000 | 2846.00000 | 2846.00000 | 55.7060 | 158598.2000 | 2847.05992 2014-04-01 07:59:00 | 2846.81000 | 2847.09000 | 2844.83000 | 2846.85000 | 83.4400 | 237461.8900 | 2845.90000 2014-04-01 08:00:00 | 2847.02000 | 2848.00000 | 2846.88000 | 2847.60000 | 20.2010 | 57521.9200 | 2847.48001 2014-04-01 08:01:00 | 2847.04000 | 2848.00000 | 2845.28000 | 2847.74000 | 45.5069 | 129537.7400 | 2846.54995 2014-04-01 08:02:00 | 2847.78000 | 2847.90000 | 2845.00000 | 2846.20000 | 170.3401 | 484944.7300 | 2846.92001 2014-04-01 08:03:00 | 2846.04000 | 2847.90000 | 2844.88000 | 2845.02000 | 70.5289 | 200729.4800 | 2846.05997 2014-04-01 08:04:00 | 2846.27000 | 2851.38000 | 2843.65000 | 2851.38000 | 89.7281 | 255428.1800 | 2846.68994 2014-04-01 08:05:00 | 2850.98000 | 2855.00000 | 2849.00000 | 2850.10000 | 250.9763 | 715751.5900 | 2851.86967 2014-04-01 08:06:00 | 2851.89000 | 2851.89000 | 2849.14000 | 2849.14000 | 101.5102 | 289395.3400 | 2850.90001 2014-04-01 08:07:00 | 2849.06000 | 2855.98000 | 2849.01000 | 2855.47000 | 122.3211 | 348842.7800 | 2851.86005 2014-04-01 08:08:00 | 2855.98000 | 2863.00000 | 2855.47000 | 2863.00000 | 150.0530 | 429054.1600 | 2859.35016 2014-04-01 08:09:00 | 2863.00000 | 2864.32000 | 2861.26000 | 2864.32000 | 107.7170 | 308346.3300 | 2862.55989 2014-04-01 08:10:00 | 2862.99000 | 2865.00000 | 2860.19000 | 2864.24000 | 148.7088 | 425702.7400 | 2862.65994 2014-04-01 08:11:00 | 2864.12000 | 2865.00000 | 2862.73000 | 2862.73000 | 122.4662 | 350746.8400 | 2864.02984 2014-04-01 08:12:00 | 2862.89000 | 2865.00000 | 2860.00000 | 2863.49000 | 72.3919 | 207172.6100 | 2861.82005 2014-04-01 08:13:00 | 2863.47000 | 2864.28000 | 2862.00000 | 2862.11000 | 80.3040 | 229924.0400 | 2863.17011 2014-04-01 08:14:00 | 2862.65000 | 2864.02000 | 2858.52000 | 2860.65000 | 137.9802 | 394764.1000 | 2861.02001 2014-04-01 08:15:00 | 2860.65000 | 2875.00000 | 2860.65000 | 2873.54000 | 223.6707 | 641574.9200 | 2868.39006 2014-04-01 08:16:00 | 2873.80000 | 2890.05000 | 2872.87000 | 2890.05000 | 216.9808 | 625679.4700 | 2883.57006 2014-04-01 08:17:00 | 2890.04000 | 2897.87000 | 2884.00000 | 2890.00000 | 161.0529 | 465326.8800 | 2889.28016 2014-04-01 08:18:00 | 2890.00000 | 2893.05000 | 2887.96000 | 2890.00000 | 326.1623 | 942335.1400 | 2889.16026 2014-04-01 08:19:00 | 2890.00000 | 2899.60000 | 2884.58000 | 2886.57000 | 188.1392 | 544311.0600 | 2893.12995 2014-04-01 08:20:00 | 2887.15000 | 2895.11000 | 2885.30000 | 2890.42000 | 122.2468 | 353309.1600 | 2890.12987 2014-04-01 08:21:00 | 2895.11000 | 2895.11000 | 2890.23000 | 2891.87000 | 199.3913 | 576597.8900 | 2891.79009 2014-04-01 08:22:00 | 2892.00000 | 2892.00000 | 2882.98000 | 2882.98000 | 236.6279 | 683386.0400 | 2888.01983 2014-04-01 08:23:00 | 2882.94000 | 2882.94000 | 2872.14000 | 2875.55000 | 151.1853 | 435076.3900 | 2877.76975 2014-04-01 08:24:00 | 2877.38000 | 2877.57000 | 2871.95000 | 2873.76000 | 190.3263 | 546879.6600 | 2873.37975 2014-04-01 08:25:00 | 2873.86000 | 2880.00000 | 2870.00000 | 2876.28000 | 203.5208 | 585240.3000 | 2875.58006 2014-04-01 08:26:00 | 2878.69000 | 2880.00000 | 2876.00000 | 2876.51000 | 80.8080 | 232547.6300 | 2877.77994 2014-04-01 08:27:00 | 2876.52000 | 2877.33000 | 2872.30000 | 2877.00000 | 88.3609 | 254100.2500 | 2875.71003 2014-04-01 08:28:00 | 2877.00000 | 2877.01000 | 2871.28000 | 2871.34000 | 110.0389 | 316223.2500 | 2873.73996 2014-04-01 08:29:00 | 2871.34000 | 2871.34000 | 2860.30000 | 2865.06000 | 181.7210 | 520414.2900 | 2863.81006 2014-04-01 08:30:00 | 2865.08000 | 2865.10000 | 2851.12000 | 2860.98000 | 134.8228 | 385630.8700 | 2860.28013 2014-04-01 08:31:00 | 2861.00000 | 2871.87000 | 2860.14000 | 2867.87000 | 152.2417 | 436154.3500 | 2864.88009 2014-04-01 08:32:00 | 2867.85000 | 2871.73000 | 2865.01000 | 2866.26000 | 168.2719 | 482718.3500 | 2868.68011 2014-04-01 08:33:00 | 2866.08000 | 2870.00000 | 2866.08000 | 2870.00000 | 189.0081 | 542171.4600 | 2868.50987 2014-04-01 08:34:00 | 2869.50000 | 2875.02000 | 2869.50000 | 2873.28000 | 177.7511 | 510650.5600 | 2872.84007 2014-04-01 08:35:00 | 2873.26000 | 2874.85000 | 2864.00000 | 2869.99000 | 194.1030 | 557166.7600 | 2870.47020 2014-04-01 08:36:00 | 2871.75000 | 2872.98000 | 2862.30000 | 2867.27000 | 127.4470 | 365474.7800 | 2867.65987 2014-04-01 08:37:00 | 2867.22000 | 2870.00000 | 2866.03000 | 2867.39000 | 96.3891 | 276333.1300 | 2866.84997 2014-04-01 08:38:00 | 2867.28000 | 2870.02000 | 2867.00000 | 2869.12000 | 88.7541 | 254610.6800 | 2868.72013 2014-04-01 08:39:00 | 2869.10000 | 2871.05000 | 2864.59000 | 2865.52000 | 68.5769 | 196666.2400 | 2867.81993 2014-04-01 08:40:00 | 2866.03000 | 2866.78000 | 2851.12000 | 2861.49000 | 169.3908 | 484523.8500 | 2860.39005 2014-04-01 08:41:00 | 2861.42000 | 2864.00000 | 2852.00000 | 2854.74000 | 170.5341 | 487350.5700 | 2857.79024 2014-04-01 08:42:00 | 2854.93000 | 2857.77000 | 2849.00000 | 2852.51000 | 179.1501 | 510889.6400 | 2851.74001 2014-04-01 08:43:00 | 2852.51000 | 2856.51000 | 2850.00000 | 2851.73000 | 235.9062 | 672811.3900 | 2852.02968 2014-04-01 08:44:00 | 2850.46000 | 2854.00000 | 2848.93000 | 2852.57000 | 65.9249 | 187893.1900 | 2850.10988 2014-04-01 08:45:00 | 2852.24000 | 2852.24000 | 2848.00000 | 2848.66000 | 54.7720 | 156084.3800 | 2849.71004 2014-04-01 08:46:00 | 2848.10000 | 2848.14000 | 2841.14000 | 2846.00000 | 98.0180 | 278844.6500 | 2844.82993 2014-04-01 08:47:00 | 2846.00000 | 2847.18000 | 2841.10000 | 2847.18000 | 187.4190 | 533004.6600 | 2843.91993 2014-04-01 08:48:00 | 2849.18000 | 2852.00000 | 2842.10000 | 2851.34000 | 130.5308 | 371854.8000 | 2848.79004 2014-04-01 08:49:00 | 2851.33000 | 2855.00000 | 2845.74000 | 2847.63000 | 185.8262 | 530061.8800 | 2852.45976 2014-04-01 08:50:00 | 2847.87000 | 2852.81000 | 2847.19000 | 2850.60000 | 70.9779 | 202264.3200 | 2849.67995 2014-04-01 08:51:00 | 2849.61000 | 2853.70000 | 2849.00000 | 2851.68000 | 67.4951 | 192413.0500 | 2850.76988 2014-04-01 08:52:00 | 2852.97000 | 2854.46000 | 2850.60000 | 2853.21000 | 170.7251 | 487003.4600 | 2852.55971 2014-04-01 08:53:00 | 2854.00000 | 2859.00000 | 2853.08000 | 2857.25000 | 95.4100 | 272550.0000 | 2856.62000 2014-04-01 08:54:00 | 2857.51000 | 2864.00000 | 2855.49000 | 2858.80000 | 254.3892 | 727222.3800 | 2858.69993 2014-04-01 08:55:00 | 2858.80000 | 2859.00000 | 2855.00000 | 2855.00000 | 98.9250 | 282642.6500 | 2857.13983 2014-04-01 08:56:00 | 2853.34000 | 2864.00000 | 2851.67000 | 2862.00000 | 204.7749 | 585187.1500 | 2857.70963 2014-04-01 08:57:00 | 2861.07000 | 2863.00000 | 2858.30000 | 2858.64000 | 170.3059 | 487161.7900 | 2860.50976 2014-04-01 08:58:00 | 2858.95000 | 2859.64000 | 2855.00000 | 2857.89000 | 189.5869 | 541693.2000 | 2857.22979 2014-04-01 08:59:00 | 2857.89000 | 2859.35000 | 2856.00000 | 2856.00000 | 84.1071 | 240337.8300 | 2857.51992 2014-04-01 09:00:00 | 2856.00000 | 2857.04000 | 2855.54000 | 2857.04000 | 24.6690 | 70464.3800 | 2856.38999 2014-04-01 09:01:00 | 2857.05000 | 2860.00000 | 2856.98000 | 2857.02000 | 88.1249 | 251845.0500 | 2857.81984 2014-04-01 09:02:00 | 2857.36000 | 2859.11000 | 2856.00000 | 2858.00000 | 62.7231 | 179253.7300 | 2857.86007 2014-04-01 09:03:00 | 2857.01000 | 2859.84000 | 2855.72000 | 2855.90000 | 98.7369 | 282174.1200 | 2857.83989 2014-04-01 09:04:00 | 2854.00000 | 2857.63000 | 2852.00000 | 2854.67000 | 120.7649 | 344850.3000 | 2855.54979 2014-04-01 09:05:00 | 2853.06000 | 2856.70000 | 2853.06000 | 2854.00000 | 85.7869 | 244891.5600 | 2854.64991 2014-04-01 09:06:00 | 2854.00000 | 2858.18000 | 2854.00000 | 2856.04000 | 89.4911 | 255605.3800 | 2856.21003 2014-04-01 09:07:00 | 2857.98000 | 2859.90000 | 2855.53000 | 2856.86000 | 55.2870 | 157953.7400 | 2856.97994 2014-04-01 09:08:00 | 2856.81000 | 2858.00000 | 2854.00000 | 2854.00000 | 69.5709 | 198695.1300 | 2856.01002 2014-04-01 09:09:00 | 2854.23000 | 2855.87000 | 2852.00000 | 2854.98000 | 105.0302 | 299781.2700 | 2854.24001 2014-04-01 09:10:00 | 2854.99000 | 2856.10000 | 2854.24000 | 2856.10000 | 46.9100 | 133937.3000 | 2855.20000 2014-04-01 09:11:00 | 2856.00000 | 2856.14000 | 2852.10000 | 2854.84000 | 37.3109 | 106483.9500 | 2853.96001 2014-04-01 09:12:00 | 2854.96000 | 2855.00000 | 2851.33000 | 2852.23000 | 95.2920 | 271877.6000 | 2853.10007 2014-04-01 09:13:00 | 2852.00000 | 2853.66000 | 2846.00000 | 2848.57000 | 225.6230 | 642815.7400 | 2849.07024 2014-04-01 09:14:00 | 2848.52000 | 2849.61000 | 2841.47000 | 2841.47000 | 151.8859 | 432220.1200 | 2845.68978 2014-04-01 09:15:00 | 2841.12000 | 2844.87000 | 2840.08000 | 2840.14000 | 145.1889 | 412677.7400 | 2842.34995 2014-04-01 09:16:00 | 2840.26000 | 2840.47000 | 2831.21000 | 2838.82000 | 64.2241 | 182233.8900 | 2837.47009 2014-04-01 09:17:00 | 2838.70000 | 2848.00000 | 2832.11000 | 2843.21000 | 82.7911 | 235165.6700 | 2840.47003 2014-04-01 09:18:00 | 2843.21000 | 2848.00000 | 2843.21000 | 2848.00000 | 113.5622 | 323247.9000 | 2846.44009 2014-04-01 09:19:00 | 2847.08000 | 2855.00000 | 2847.00000 | 2853.77000 | 90.3070 | 257522.9500 | 2851.63990 2014-04-01 09:20:00 | 2854.67000 | 2854.99000 | 2849.00000 | 2849.83000 | 108.7200 | 310153.1000 | 2852.77000 2014-04-01 09:21:00 | 2849.75000 | 2854.00000 | 2847.52000 | 2851.17000 | 104.9531 | 299195.0800 | 2850.75011 2014-04-01 09:22:00 | 2851.37000 | 2853.88000 | 2851.07000 | 2853.67000 | 137.4390 | 392109.3000 | 2852.96995 2014-04-01 09:23:00 | 2853.67000 | 2853.88000 | 2850.00000 | 2853.00000 | 219.8871 | 627177.2200 | 2852.26977 2014-04-01 09:24:00 | 2853.00000 | 2853.74000 | 2851.41000 | 2853.52000 | 97.3160 | 277629.9300 | 2852.86986 2014-04-01 09:25:00 | 2852.50000 | 2854.00000 | 2852.30000 | 2854.00000 | 54.0440 | 154209.7800 | 2853.41008 2014-04-01 09:26:00 | 2854.02000 | 2858.00000 | 2854.02000 | 2855.84000 | 37.4009 | 106824.9600 | 2856.21001 2014-04-01 09:27:00 | 2856.79000 | 2859.00000 | 2853.97000 | 2859.00000 | 27.0460 | 77266.6400 | 2856.85996 2014-04-01 09:28:00 | 2858.92000 | 2861.02000 | 2856.45000 | 2857.20000 | 56.1159 | 160402.3200 | 2858.40992 2014-04-01 09:29:00 | 2857.04000 | 2864.00000 | 2856.93000 | 2862.76000 | 89.7361 | 256629.8700 | 2859.82988 2014-04-01 09:30:00 | 2862.65000 | 2863.95000 | 2861.84000 | 2862.58000 | 62.2721 | 178301.1500 | 2863.26005 2014-04-01 09:31:00 | 2863.31000 | 2864.14000 | 2860.74000 | 2863.00000 | 47.1260 | 134924.5200 | 2863.05993 2014-04-01 09:32:00 | 2862.37000 | 2867.94000 | 2861.69000 | 2867.94000 | 119.0220 | 341069.3400 | 2865.60008 2014-04-01 09:33:00 | 2867.32000 | 2868.30000 | 2861.14000 | 2861.14000 | 61.9390 | 177457.6000 | 2865.03998 2014-04-01 09:34:00 | 2860.18000 | 2861.67000 | 2853.57000 | 2861.03000 | 80.5700 | 230259.3500 | 2857.88000 2014-04-01 09:35:00 | 2861.03000 | 2861.10000 | 2856.21000 | 2856.91000 | 60.4709 | 172799.9700 | 2857.57002 2014-04-01 09:36:00 | 2856.22000 | 2856.22000 | 2852.00000 | 2852.00000 | 82.1029 | 234237.0900 | 2852.97008 2014-04-01 09:37:00 | 2852.08000 | 2854.31000 | 2852.08000 | 2852.95000 | 72.1730 | 205918.3200 | 2853.12008 2014-04-01 09:38:00 | 2853.03000 | 2855.02000 | 2853.03000 | 2854.40000 | 39.6670 | 113216.3900 | 2854.16996 2014-04-01 09:39:00 | 2854.15000 | 2854.94000 | 2851.30000 | 2854.71000 | 53.1229 | 151546.3900 | 2852.75005 2014-04-01 09:40:00 | 2855.00000 | 2855.00000 | 2852.57000 | 2854.63000 | 60.9540 | 173965.8000 | 2854.05009 2014-04-01 09:41:00 | 2854.64000 | 2854.64000 | 2851.98000 | 2852.00000 | 30.6031 | 87299.1900 | 2852.63003 2014-04-01 09:42:00 | 2852.60000 | 2854.75000 | 2851.87000 | 2853.12000 | 55.0860 | 157182.3400 | 2853.39992 2014-04-01 09:43:00 | 2853.46000 | 2854.15000 | 2852.00000 | 2852.75000 | 23.6350 | 67427.8000 | 2852.87996 2014-04-01 09:44:00 | 2851.84000 | 2851.84000 | 2847.98000 | 2847.98000 | 88.7651 | 252978.6500 | 2849.97985 2014-04-01 09:45:00 | 2847.97000 | 2847.97000 | 2844.98000 | 2844.98000 | 23.7920 | 67723.2300 | 2846.47002 2014-04-01 09:46:00 | 2844.95000 | 2846.18000 | 2842.10000 | 2845.00000 | 83.3871 | 237221.2800 | 2844.81991 2014-04-01 09:47:00 | 2844.77000 | 2844.92000 | 2836.00000 | 2837.40000 | 90.4269 | 256891.0800 | 2840.86990 2014-04-01 09:48:00 | 2841.15000 | 2842.02000 | 2837.00000 | 2838.95000 | 118.3821 | 336209.9400 | 2840.04009 2014-04-01 09:49:00 | 2839.69000 | 2841.00000 | 2836.00000 | 2836.00000 | 72.3011 | 205276.5000 | 2839.19003 2014-04-01 09:50:00 | 2836.91000 | 2839.85000 | 2835.00000 | 2835.09000 | 80.9039 | 229573.8600 | 2837.61011 2014-04-01 09:51:00 | 2835.92000 | 2842.05000 | 2835.92000 | 2840.97000 | 82.8399 | 235214.8900 | 2839.39000 2014-04-01 09:52:00 | 2838.28000 | 2846.40000 | 2837.97000 | 2845.02000 | 120.9950 | 344172.6700 | 2844.51979 2014-04-01 09:53:00 | 2846.20000 | 2846.30000 | 2838.00000 | 2843.93000 | 125.4079 | 356573.5200 | 2843.30991 2014-04-01 09:54:00 | 2843.93000 | 2845.12000 | 2841.02000 | 2844.63000 | 89.4370 | 254247.8300 | 2842.75990 2014-04-01 09:55:00 | 2842.49000 | 2844.94000 | 2839.00000 | 2841.07000 | 86.0041 | 244343.6000 | 2841.07012 2014-04-01 09:56:00 | 2844.39000 | 2844.90000 | 2841.48000 | 2843.04000 | 77.5380 | 220462.2400 | 2843.27995 2014-04-01 09:57:00 | 2843.98000 | 2849.00000 | 2843.90000 | 2849.00000 | 99.9902 | 284595.9900 | 2846.24001 2014-04-01 09:58:00 | 2849.06000 | 2851.74000 | 2846.06000 | 2850.07000 | 118.4360 | 337398.2200 | 2848.77984 2014-04-01 09:59:00 | 2849.95000 | 2854.03000 | 2848.70000 | 2853.60000 | 72.7240 | 207370.3400 | 2851.47010 2014-04-01 10:00:00 | 2853.04000 | 2854.78000 | 2850.04000 | 2853.06000 | 40.4401 | 115347.6100 | 2852.31000 2014-04-01 10:01:00 | 2852.47000 | 2853.43000 | 2848.02000 | 2848.02000 | 123.9279 | 353196.8500 | 2850.01991 2014-04-01 10:02:00 | 2848.04000 | 2848.05000 | 2845.00000 | 2845.33000 | 47.9681 | 136523.8800 | 2846.13997 2014-04-01 10:03:00 | 2846.06000 | 2846.06000 | 2841.07000 | 2844.88000 | 42.8740 | 121952.4500 | 2844.44006 2014-04-01 10:04:00 | 2844.88000 | 2849.77000 | 2841.74000 | 2845.78000 | 103.8550 | 295558.9600 | 2845.87982 2014-04-01 10:05:00 | 2847.88000 | 2849.00000 | 2842.00000 | 2844.26000 | 109.5008 | 311648.1700 | 2846.08003 2014-04-01 10:06:00 | 2843.74000 | 2845.00000 | 2842.98000 | 2843.17000 | 52.6931 | 149843.8600 | 2843.71006 2014-04-01 10:07:00 | 2844.05000 | 2845.80000 | 2844.05000 | 2845.64000 | 25.8750 | 73610.5900 | 2844.84995 2014-04-01 10:08:00 | 2845.00000 | 2845.94000 | 2844.10000 | 2845.94000 | 49.4980 | 140823.7000 | 2845.03996 2014-04-01 10:09:00 | 2845.94000 | 2846.00000 | 2843.23000 | 2843.60000 | 104.4300 | 297015.7700 | 2844.16000 2014-04-01 10:10:00 | 2843.63000 | 2846.14000 | 2843.25000 | 2845.34000 | 93.2459 | 265247.3100 | 2844.59987 2014-04-01 10:11:00 | 2845.79000 | 2849.84000 | 2845.07000 | 2849.18000 | 72.0201 | 205075.8200 | 2847.48000 2014-04-01 10:12:00 | 2849.17000 | 2849.82000 | 2847.04000 | 2849.72000 | 87.1820 | 248347.5100 | 2848.61006 2014-04-01 10:13:00 | 2849.72000 | 2850.30000 | 2848.06000 | 2848.84000 | 108.9401 | 310362.7300 | 2848.93000 2014-04-01 10:14:00 | 2849.12000 | 2850.78000 | 2846.57000 | 2848.16000 | 45.8760 | 130696.5700 | 2848.90994 2014-04-01 10:15:00 | 2850.14000 | 2853.55000 | 2846.73000 | 2853.55000 | 105.9439 | 302022.6400 | 2850.78014 2014-04-01 10:16:00 | 2852.92000 | 2854.99000 | 2850.87000 | 2854.99000 | 51.8110 | 147796.1300 | 2852.60002 2014-04-01 10:17:00 | 2853.81000 | 2854.96000 | 2850.10000 | 2853.00000 | 49.7100 | 141813.0600 | 2852.81000 2014-04-01 10:18:00 | 2852.98000 | 2854.99000 | 2852.36000 | 2852.53000 | 118.8402 | 339149.6800 | 2853.83001 2014-04-01 10:19:00 | 2852.40000 | 2854.60000 | 2850.36000 | 2851.77000 | 112.4792 | 320933.4300 | 2853.26997 2014-04-01 10:20:00 | 2852.20000 | 2859.00000 | 2850.35000 | 2857.59000 | 50.4881 | 144059.6100 | 2853.33997 2014-04-01 10:21:00 | 2857.59000 | 2866.57000 | 2857.59000 | 2863.57000 | 90.8430 | 260018.9900 | 2862.29009 2014-04-01 10:22:00 | 2864.34000 | 2865.01000 | 2855.12000 | 2858.61000 | 112.0688 | 320548.1800 | 2860.27995 2014-04-01 10:23:00 | 2858.16000 | 2860.00000 | 2856.00000 | 2858.22000 | 115.5171 | 330189.3800 | 2858.35988 2014-04-01 10:24:00 | 2858.00000 | 2860.00000 | 2856.10000 | 2856.10000 | 97.4940 | 278626.1800 | 2857.88014 2014-04-01 10:25:00 | 2856.10000 | 2857.05000 | 2851.02000 | 2854.48000 | 74.1350 | 211608.6000 | 2854.36987 2014-04-01 10:26:00 | 2853.95000 | 2855.98000 | 2852.00000 | 2855.00000 | 75.0509 | 214199.1200 | 2854.05002 2014-04-01 10:27:00 | 2856.00000 | 2857.44000 | 2854.00000 | 2855.98000 | 79.3391 | 226544.9200 | 2855.39998 2014-04-01 10:28:00 | 2855.79000 | 2858.00000 | 2852.00000 | 2854.82000 | 55.1629 | 157472.9900 | 2854.69006 2014-04-01 10:29:00 | 2853.57000 | 2856.82000 | 2850.00000 | 2853.12000 | 99.9999 | 285290.6500 | 2852.91000 2014-04-01 10:30:00 | 2855.20000 | 2856.75000 | 2853.45000 | 2855.19000 | 98.0720 | 280000.6000 | 2855.05007 2014-04-01 10:31:00 | 2855.53000 | 2856.73000 | 2854.58000 | 2856.73000 | 91.2379 | 260517.9600 | 2855.36993 2014-04-01 10:32:00 | 2858.00000 | 2859.49000 | 2857.47000 | 2859.48000 | 54.6620 | 156235.9100 | 2858.22004 2014-04-01 10:33:00 | 2859.00000 | 2861.52000 | 2856.24000 | 2859.00000 | 100.0611 | 286095.5600 | 2859.21004 2014-04-01 10:34:00 | 2859.00000 | 2859.80000 | 2856.20000 | 2857.43000 | 86.2339 | 246477.3100 | 2858.24012 2014-04-01 10:35:00 | 2857.43000 | 2860.00000 | 2856.36000 | 2857.00000 | 87.7259 | 250714.3800 | 2857.92987 2014-04-01 10:36:00 | 2857.01000 | 2858.57000 | 2856.00000 | 2858.00000 | 42.8340 | 122398.1400 | 2857.50006 2014-04-01 10:37:00 | 2858.00000 | 2858.00000 | 2856.00000 | 2856.00000 | 52.5759 | 150237.2800 | 2857.52993 2014-04-01 10:38:00 | 2855.12000 | 2858.00000 | 2852.00000 | 2852.00000 | 80.4189 | 229634.5000 | 2855.47997 2014-04-01 10:39:00 | 2851.10000 | 2856.99000 | 2850.71000 | 2851.37000 | 59.7200 | 170314.1900 | 2851.88000 2014-04-01 10:40:00 | 2850.87000 | 2850.87000 | 2848.18000 | 2848.20000 | 32.8760 | 93665.2800 | 2849.04995 2014-04-01 10:41:00 | 2849.63000 | 2850.00000 | 2847.74000 | 2848.54000 | 70.9219 | 202055.1200 | 2848.98005 2014-04-01 10:42:00 | 2848.58000 | 2851.79000 | 2845.00000 | 2846.21000 | 64.8259 | 184658.4800 | 2848.52991 2014-04-01 10:43:00 | 2847.00000 | 2847.77000 | 2845.85000 | 2846.32000 | 75.8499 | 215915.1600 | 2846.61000 2014-04-01 10:44:00 | 2847.14000 | 2847.56000 | 2845.00000 | 2845.02000 | 57.7700 | 164449.7600 | 2846.63000 2014-04-01 10:45:00 | 2844.53000 | 2844.53000 | 2842.00000 | 2843.62000 | 45.8840 | 130446.3400 | 2842.96006 2014-04-01 10:46:00 | 2842.24000 | 2846.46000 | 2842.00000 | 2842.00000 | 76.8490 | 218486.4200 | 2843.05997 2014-04-01 10:47:00 | 2842.00000 | 2844.14000 | 2839.89000 | 2840.00000 | 121.4281 | 344944.3800 | 2840.72992 2014-04-01 10:48:00 | 2839.32000 | 2839.91000 | 2836.00000 | 2836.09000 | 83.0400 | 235640.0000 | 2837.67000 2014-04-01 10:49:00 | 2836.82000 | 2839.00000 | 2836.00000 | 2837.00000 | 64.0131 | 181624.2900 | 2837.30007 2014-04-01 10:50:00 | 2837.00000 | 2840.00000 | 2837.00000 | 2840.00000 | 99.7858 | 283341.8600 | 2839.49985 2014-04-01 10:51:00 | 2840.00000 | 2846.66000 | 2839.80000 | 2845.96000 | 174.6772 | 496223.0400 | 2840.79983 2014-04-01 10:52:00 | 2846.29000 | 2848.00000 | 2845.96000 | 2847.35000 | 87.0311 | 247740.9400 | 2846.58003 2014-04-01 10:53:00 | 2847.38000 | 2847.45000 | 2840.00000 | 2842.73000 | 112.2808 | 319275.0800 | 2843.54003 2014-04-01 10:54:00 | 2843.76000 | 2843.76000 | 2839.03000 | 2840.00000 | 87.5781 | 248841.7600 | 2841.36994 2014-04-01 10:55:00 | 2839.69000 | 2842.17000 | 2839.69000 | 2840.14000 | 101.1270 | 287282.6200 | 2840.80989 2014-04-01 10:56:00 | 2841.63000 | 2841.66000 | 2838.88000 | 2841.66000 | 152.0711 | 431954.9500 | 2840.48006 2014-04-01 10:57:00 | 2841.47000 | 2844.66000 | 2841.47000 | 2843.39000 | 42.1501 | 119835.1800 | 2843.06000 2014-04-01 10:58:00 | 2842.67000 | 2844.80000 | 2842.44000 | 2843.84000 | 69.3780 | 197289.5900 | 2843.68995 2014-04-01 10:59:00 | 2843.74000 | 2844.48000 | 2843.00000 | 2843.00000 | 83.6189 | 237777.1500 | 2843.57997 2014-04-01 11:00:00 | 2841.97000 | 2842.83000 | 2839.00000 | 2841.00000 | 44.3161 | 125890.0000 | 2840.72994 2014-04-01 11:01:00 | 2843.47000 | 2846.61000 | 2841.55000 | 2843.72000 | 133.4830 | 379573.4700 | 2843.61014 2014-04-01 11:02:00 | 2845.12000 | 2848.00000 | 2841.04000 | 2842.10000 | 120.4930 | 342683.2800 | 2844.01013 2014-04-01 11:03:00 | 2843.07000 | 2846.52000 | 2842.00000 | 2842.01000 | 21.5840 | 61407.1300 | 2845.03003 2014-04-01 11:04:00 | 2845.48000 | 2847.05000 | 2844.01000 | 2846.97000 | 50.1851 | 142780.0300 | 2845.06991 2014-04-01 11:05:00 | 2846.22000 | 2854.00000 | 2846.22000 | 2852.34000 | 56.0590 | 159801.6500 | 2850.59998 2014-04-01 11:06:00 | 2852.74000 | 2853.40000 | 2848.65000 | 2849.25000 | 82.2910 | 234636.2700 | 2851.30003 2014-04-01 11:07:00 | 2851.99000 | 2853.98000 | 2850.34000 | 2853.97000 | 87.7801 | 250354.0500 | 2852.06000 2014-04-01 11:08:00 | 2853.03000 | 2859.00000 | 2852.79000 | 2852.81000 | 86.1061 | 245818.3400 | 2854.82988 2014-04-01 11:09:00 | 2851.77000 | 2854.54000 | 2849.10000 | 2854.54000 | 50.1680 | 143076.1200 | 2851.93996 2014-04-01 11:10:00 | 2853.11000 | 2854.70000 | 2850.00000 | 2853.17000 | 87.6029 | 249960.0100 | 2853.33009 2014-04-01 11:11:00 | 2852.70000 | 2858.19000 | 2852.70000 | 2856.70000 | 28.8880 | 82511.5800 | 2856.25998 2014-04-01 11:12:00 | 2856.63000 | 2858.77000 | 2852.70000 | 2855.56000 | 39.5560 | 112982.4800 | 2856.26994 2014-04-01 11:13:00 | 2857.43000 | 2861.06000 | 2853.00000 | 2857.97000 | 57.0299 | 163079.4000 | 2859.54000 2014-04-01 11:14:00 | 2856.04000 | 2860.06000 | 2853.03000 | 2854.14000 | 112.8171 | 322163.8500 | 2855.62988 2014-04-01 11:15:00 | 2855.00000 | 2855.83000 | 2851.00000 | 2851.99000 | 106.2428 | 303173.4900 | 2853.59011 2014-04-01 11:16:00 | 2852.85000 | 2856.91000 | 2851.09000 | 2854.63000 | 69.9760 | 199725.4200 | 2854.19990 2014-04-01 11:17:00 | 2853.37000 | 2864.00000 | 2853.00000 | 2859.38000 | 90.8410 | 259585.3200 | 2857.58003 2014-04-01 11:18:00 | 2857.69000 | 2864.00000 | 2855.06000 | 2863.98000 | 126.1419 | 360666.0900 | 2859.21008 2014-04-01 11:19:00 | 2864.00000 | 2869.00000 | 2864.00000 | 2869.00000 | 84.4899 | 242168.4400 | 2866.24000 2014-04-01 11:20:00 | 2869.23000 | 2874.99000 | 2869.23000 | 2874.34000 | 118.6071 | 340574.2100 | 2871.44988 2014-04-01 11:21:00 | 2872.80000 | 2880.00000 | 2872.80000 | 2873.88000 | 153.7219 | 441941.3700 | 2874.94010 2014-04-01 11:22:00 | 2874.00000 | 2876.88000 | 2868.03000 | 2868.03000 | 90.7399 | 260777.5100 | 2873.90000 2014-04-01 11:23:00 | 2868.03000 | 2875.25000 | 2867.69000 | 2872.89000 | 52.3040 | 150180.9100 | 2871.31007 2014-04-01 11:24:00 | 2872.84000 | 2884.09000 | 2872.07000 | 2883.97000 | 125.3670 | 360875.1200 | 2878.54987 2014-04-01 11:25:00 | 2884.11000 | 2888.55000 | 2880.00000 | 2880.12000 | 143.4508 | 413821.2700 | 2884.76004 2014-04-01 11:26:00 | 2880.00000 | 2885.00000 | 2879.02000 | 2879.02000 | 102.3781 | 295077.1200 | 2882.22993 2014-04-01 11:27:00 | 2876.98000 | 2885.32000 | 2876.70000 | 2885.32000 | 105.3009 | 303402.3700 | 2881.29003 2014-04-01 11:28:00 | 2885.23000 | 2888.00000 | 2884.64000 | 2884.64000 | 55.1541 | 159211.5800 | 2886.67008 2014-04-01 11:29:00 | 2885.00000 | 2888.00000 | 2881.94000 | 2885.04000 | 149.9691 | 432543.7500 | 2884.21995 2014-04-01 11:30:00 | 2885.81000 | 2886.54000 | 2880.00000 | 2882.59000 | 73.5749 | 212065.7000 | 2882.30987 2014-04-01 11:31:00 | 2881.30000 | 2881.30000 | 2876.82000 | 2877.65000 | 123.2548 | 354896.1400 | 2879.36978 2014-04-01 11:32:00 | 2879.73000 | 2895.00000 | 2876.96000 | 2894.00000 | 250.1379 | 722185.7300 | 2887.14982 2014-04-01 11:33:00 | 2893.64000 | 2899.02000 | 2890.00000 | 2895.52000 | 175.0370 | 506898.3400 | 2895.94982 2014-04-01 11:34:00 | 2895.52000 | 2896.53000 | 2889.98000 | 2890.00000 | 122.7240 | 355061.5600 | 2893.17017 2014-04-01 11:35:00 | 2891.14000 | 2894.96000 | 2885.00000 | 2891.02000 | 133.8769 | 386980.4000 | 2890.56985 2014-04-01 11:36:00 | 2891.08000 | 2899.51000 | 2891.00000 | 2893.95000 | 146.0840 | 422550.8900 | 2892.52020 2014-04-01 11:37:00 | 2893.95000 | 2899.60000 | 2893.90000 | 2899.07000 | 94.1699 | 272867.6900 | 2897.61000 2014-04-01 11:38:00 | 2899.48000 | 2900.00000 | 2897.00000 | 2897.15000 | 106.5091 | 308815.6300 | 2899.42997 2014-04-01 11:39:00 | 2898.88000 | 2908.54000 | 2897.00000 | 2903.15000 | 96.2760 | 279143.5500 | 2899.40987 2014-04-01 11:40:00 | 2903.15000 | 2906.55000 | 2900.01000 | 2905.60000 | 105.1041 | 305260.0700 | 2904.36015 2014-04-01 11:41:00 | 2906.55000 | 2906.65000 | 2900.10000 | 2905.52000 | 66.1941 | 192270.6400 | 2904.65009 2014-04-01 11:42:00 | 2903.96000 | 2906.00000 | 2902.18000 | 2905.01000 | 45.2629 | 131478.4000 | 2904.77005 2014-04-01 11:43:00 | 2905.66000 | 2906.00000 | 2902.00000 | 2904.00000 | 78.5589 | 228100.4300 | 2903.55997 2014-04-01 11:44:00 | 2905.93000 | 2909.13000 | 2904.00000 | 2908.13000 | 46.9330 | 136437.0900 | 2907.06005 2014-04-01 11:45:00 | 2908.04000 | 2915.00000 | 2906.00000 | 2909.00000 | 140.7169 | 409383.5700 | 2909.26985 2014-04-01 11:46:00 | 2910.09000 | 2910.09000 | 2906.00000 | 2906.00000 | 120.5799 | 350602.9700 | 2907.64000 2014-04-01 11:47:00 | 2906.00000 | 2906.00000 | 2901.00000 | 2904.96000 | 83.6070 | 242778.9400 | 2903.80991 2014-04-01 11:48:00 | 2904.96000 | 2904.98000 | 2896.00000 | 2898.12000 | 60.1331 | 174384.7800 | 2899.98006 2014-04-01 11:49:00 | 2898.24000 | 2900.00000 | 2895.00000 | 2895.43000 | 104.7441 | 303480.2700 | 2897.35015 2014-04-01 11:50:00 | 2894.98000 | 2895.00000 | 2892.00000 | 2894.45000 | 83.1759 | 240663.7200 | 2893.42988 2014-04-01 11:51:00 | 2894.65000 | 2899.55000 | 2894.49000 | 2897.11000 | 71.4429 | 206997.2800 | 2897.38007 2014-04-01 11:52:00 | 2896.24000 | 2899.88000 | 2894.00000 | 2895.64000 | 70.5871 | 204437.2300 | 2896.23993 2014-04-01 11:53:00 | 2895.00000 | 2900.00000 | 2894.81000 | 2898.05000 | 71.5230 | 207227.2500 | 2897.35007 2014-04-01 11:54:00 | 2898.05000 | 2900.65000 | 2897.28000 | 2899.12000 | 76.9819 | 223157.5600 | 2898.83005 2014-04-01 11:55:00 | 2898.98000 | 2905.00000 | 2898.98000 | 2903.02000 | 37.4889 | 108787.6500 | 2901.85999 2014-04-01 11:56:00 | 2903.67000 | 2909.98000 | 2903.67000 | 2909.97000 | 81.3249 | 236340.7900 | 2906.12986 2014-04-01 11:57:00 | 2909.72000 | 2912.43000 | 2908.00000 | 2909.00000 | 79.5899 | 231671.8100 | 2910.82000 2014-04-01 11:58:00 | 2909.23000 | 2909.66000 | 2901.94000 | 2902.29000 | 131.2630 | 381441.0500 | 2905.93013 2014-04-01 11:59:00 | 2903.24000 | 2907.22000 | 2901.96000 | 2905.97000 | 65.1569 | 189233.3200 | 2904.26993 2014-04-01 12:00:00 | 2905.67000 | 2905.99000 | 2902.10000 | 2902.23000 | 48.8511 | 141851.8200 | 2903.76002 2014-04-01 12:01:00 | 2902.23000 | 2907.00000 | 2901.94000 | 2902.90000 | 112.4651 | 326482.6800 | 2902.96981 2014-04-01 12:02:00 | 2902.00000 | 2903.48000 | 2899.14000 | 2901.70000 | 90.5791 | 262802.4300 | 2901.35997 2014-04-01 12:03:00 | 2901.79000 | 2901.79000 | 2893.00000 | 2893.22000 | 96.0429 | 278288.0400 | 2897.54009 2014-04-01 12:04:00 | 2893.00000 | 2893.00000 | 2881.10000 | 2890.11000 | 170.7738 | 493001.9300 | 2886.87023 2014-04-01 12:05:00 | 2889.51000 | 2892.17000 | 2882.00000 | 2884.00000 | 99.9742 | 288713.4000 | 2887.88014 2014-04-01 12:06:00 | 2885.94000 | 2891.00000 | 2884.02000 | 2891.00000 | 106.6919 | 308039.7000 | 2887.19007 2014-04-01 12:07:00 | 2891.77000 | 2893.00000 | 2885.04000 | 2886.00000 | 139.7998 | 403909.6800 | 2889.19999 2014-04-01 12:08:00 | 2886.00000 | 2886.28000 | 2877.00000 | 2883.90000 | 153.6271 | 442739.5700 | 2881.90985 2014-04-01 12:09:00 | 2883.70000 | 2888.46000 | 2877.00000 | 2881.35000 | 159.2188 | 458714.0900 | 2881.02993 2014-04-01 12:10:00 | 2880.11000 | 2884.99000 | 2878.00000 | 2878.00000 | 165.0931 | 475718.9800 | 2881.52018 2014-04-01 12:11:00 | 2877.45000 | 2880.47000 | 2872.00000 | 2878.23000 | 120.1339 | 345752.7300 | 2878.06016 2014-04-01 12:12:00 | 2877.22000 | 2877.22000 | 2870.00000 | 2870.00000 | 96.2030 | 276500.0700 | 2874.13010 2014-04-01 12:13:00 | 2869.98000 | 2876.73000 | 2869.98000 | 2876.31000 | 227.2649 | 653152.3400 | 2873.96959 2014-04-01 12:14:00 | 2875.00000 | 2882.00000 | 2873.89000 | 2881.98000 | 111.2242 | 320174.3100 | 2878.64016 2014-04-01 12:15:00 | 2881.90000 | 2887.00000 | 2881.84000 | 2887.00000 | 100.8660 | 290913.5500 | 2884.15986 2014-04-01 12:16:00 | 2886.98000 | 2887.47000 | 2882.04000 | 2883.68000 | 60.7870 | 175343.0400 | 2884.54994 2014-04-01 12:17:00 | 2883.64000 | 2889.80000 | 2882.02000 | 2884.22000 | 67.3980 | 194482.8600 | 2885.58995 2014-04-01 12:18:00 | 2885.02000 | 2888.96000 | 2883.82000 | 2883.82000 | 104.6361 | 301978.8400 | 2885.98986 2014-04-01 12:19:00 | 2883.75000 | 2883.82000 | 2880.00000 | 2880.99000 | 119.1498 | 343370.7000 | 2881.83999 2014-04-01 12:20:00 | 2881.19000 | 2884.15000 | 2880.00000 | 2884.00000 | 95.9621 | 276581.0500 | 2882.19007 2014-04-01 12:21:00 | 2884.00000 | 2884.00000 | 2881.85000 | 2882.00000 | 33.7580 | 97315.7400 | 2882.74998 2014-04-01 12:22:00 | 2882.08000 | 2882.66000 | 2881.42000 | 2881.48000 | 12.5170 | 36073.7500 | 2881.97999 2014-04-01 12:23:00 | 2880.94000 | 2880.96000 | 2875.29000 | 2878.50000 | 83.6480 | 240857.7100 | 2879.41994 2014-04-01 12:24:00 | 2878.66000 | 2879.70000 | 2872.93000 | 2872.93000 | 149.0972 | 428896.0300 | 2876.61986 2014-04-01 12:25:00 | 2872.89000 | 2873.40000 | 2868.00000 | 2869.00000 | 67.3250 | 193338.5900 | 2871.71988 2014-04-01 12:26:00 | 2869.36000 | 2878.00000 | 2865.00000 | 2869.58000 | 182.1662 | 522740.4500 | 2869.57976 2014-04-01 12:27:00 | 2868.99000 | 2877.00000 | 2868.99000 | 2870.01000 | 63.6671 | 182755.1200 | 2870.47994 2014-04-01 12:28:00 | 2870.48000 | 2876.41000 | 2870.07000 | 2874.87000 | 79.9269 | 229603.5700 | 2872.66991 2014-04-01 12:29:00 | 2874.16000 | 2877.00000 | 2872.41000 | 2873.11000 | 105.8750 | 304409.7800 | 2875.17982 2014-04-01 12:30:00 | 2872.68000 | 2881.96000 | 2872.68000 | 2881.03000 | 156.4139 | 449996.5200 | 2876.96021 2014-04-01 12:31:00 | 2881.03000 | 2881.94000 | 2881.03000 | 2881.06000 | 24.4480 | 70438.7800 | 2881.16998 2014-04-01 12:32:00 | 2881.72000 | 2884.15000 | 2881.72000 | 2884.15000 | 42.6430 | 122912.1500 | 2882.35004 2014-04-01 12:33:00 | 2885.00000 | 2891.33000 | 2884.99000 | 2889.82000 | 95.6499 | 276270.2500 | 2888.35000 2014-04-01 12:34:00 | 2890.28000 | 2894.00000 | 2873.00000 | 2885.12000 | 127.5260 | 368326.8400 | 2888.24982 2014-04-01 12:35:00 | 2885.04000 | 2885.37000 | 2880.04000 | 2884.23000 | 63.8630 | 184175.2200 | 2883.91007 2014-04-01 12:36:00 | 2881.71000 | 2883.80000 | 2879.66000 | 2880.72000 | 139.1860 | 401083.9000 | 2881.63981 2014-04-01 12:37:00 | 2880.51000 | 2882.00000 | 2877.75000 | 2882.00000 | 107.0739 | 308474.5500 | 2880.95014 2014-04-01 12:38:00 | 2881.67000 | 2886.69000 | 2877.05000 | 2877.44000 | 35.6390 | 102687.6000 | 2881.32999 2014-04-01 12:39:00 | 2879.88000 | 2883.25000 | 2877.00000 | 2877.18000 | 149.7487 | 431165.5700 | 2879.25993 2014-04-01 12:40:00 | 2877.69000 | 2883.27000 | 2877.07000 | 2880.08000 | 65.7769 | 189412.5700 | 2879.61993 2014-04-01 12:41:00 | 2880.79000 | 2883.54000 | 2880.76000 | 2882.89000 | 99.1471 | 285779.6700 | 2882.37990 2014-04-01 12:42:00 | 2882.91000 | 2884.00000 | 2882.91000 | 2883.22000 | 15.9450 | 45975.7500 | 2883.39997 2014-04-01 12:43:00 | 2883.90000 | 2883.90000 | 2877.42000 | 2879.30000 | 61.1650 | 176171.8400 | 2880.26989 2014-04-01 12:44:00 | 2878.31000 | 2880.96000 | 2877.37000 | 2880.16000 | 39.0089 | 112336.3800 | 2879.75999 2014-04-01 12:45:00 | 2880.91000 | 2882.74000 | 2880.91000 | 2882.00000 | 87.7059 | 252777.9200 | 2882.10987 2014-04-01 12:46:00 | 2882.56000 | 2885.00000 | 2881.31000 | 2882.00000 | 94.9139 | 273641.5700 | 2883.05013 2014-04-01 12:47:00 | 2881.87000 | 2884.99000 | 2881.85000 | 2883.06000 | 102.6089 | 295924.1700 | 2883.99996 2014-04-01 12:48:00 | 2882.93000 | 2884.49000 | 2882.00000 | 2884.49000 | 16.1070 | 46436.7400 | 2883.01998 2014-04-01 12:49:00 | 2884.31000 | 2884.79000 | 2879.70000 | 2880.10000 | 68.2589 | 196698.9500 | 2881.65997 2014-04-01 12:50:00 | 2880.11000 | 2884.00000 | 2878.40000 | 2882.31000 | 138.9480 | 400338.4000 | 2881.20990 2014-04-01 12:51:00 | 2882.12000 | 2884.68000 | 2882.10000 | 2883.90000 | 23.9860 | 69154.3700 | 2883.10997 2014-04-01 12:52:00 | 2884.02000 | 2885.02000 | 2880.00000 | 2883.80000 | 38.7180 | 111630.2100 | 2883.15997 2014-04-01 12:53:00 | 2884.15000 | 2886.46000 | 2881.53000 | 2884.19000 | 65.5150 | 188979.9000 | 2884.52989 2014-04-01 12:54:00 | 2884.41000 | 2885.00000 | 2882.15000 | 2883.41000 | 88.5750 | 255384.6300 | 2883.25985 2014-04-01 12:55:00 | 2883.54000 | 2883.57000 | 2877.01000 | 2877.01000 | 140.5092 | 404806.8800 | 2880.99996 2014-04-01 12:56:00 | 2880.00000 | 2881.00000 | 2879.22000 | 2880.36000 | 19.8110 | 57053.2800 | 2879.88001 2014-04-01 12:57:00 | 2880.36000 | 2880.36000 | 2877.00000 | 2877.00000 | 32.4221 | 93309.7000 | 2877.97002 2014-04-01 12:58:00 | 2876.37000 | 2879.44000 | 2874.00000 | 2875.00000 | 37.4140 | 107620.8800 | 2876.49005 2014-04-01 12:59:00 | 2875.50000 | 2875.50000 | 2871.22000 | 2872.78000 | 99.6128 | 286272.3500 | 2873.85010 2014-04-01 13:00:00 | 2872.86000 | 2875.23000 | 2871.00000 | 2875.23000 | 146.5181 | 421040.1700 | 2873.63990 2014-04-01 13:01:00 | 2875.22000 | 2878.59000 | 2872.98000 | 2874.38000 | 143.3639 | 412248.7300 | 2875.54020 2014-04-01 13:02:00 | 2874.45000 | 2875.01000 | 2872.02000 | 2872.79000 | 61.3841 | 176345.3700 | 2872.82009 2014-04-01 13:03:00 | 2872.00000 | 2878.72000 | 2872.00000 | 2876.44000 | 80.8959 | 232651.6900 | 2875.93988 2014-04-01 13:04:00 | 2877.73000 | 2879.99000 | 2873.22000 | 2879.50000 | 90.4761 | 260340.4800 | 2877.44988 2014-04-01 13:05:00 | 2879.98000 | 2884.47000 | 2879.50000 | 2884.47000 | 29.0590 | 83747.6500 | 2881.98999 2014-04-01 13:06:00 | 2884.04000 | 2884.99000 | 2880.00000 | 2883.32000 | 40.3980 | 116453.7400 | 2882.65997 2014-04-01 13:07:00 | 2882.83000 | 2885.06000 | 2880.70000 | 2882.00000 | 179.0611 | 516107.7100 | 2882.30007 2014-04-01 13:08:00 | 2881.38000 | 2883.21000 | 2881.20000 | 2883.21000 | 126.6231 | 364982.1300 | 2882.43013 2014-04-01 13:09:00 | 2883.21000 | 2888.27000 | 2883.21000 | 2886.33000 | 157.6919 | 454938.0300 | 2884.98010 2014-04-01 13:10:00 | 2887.08000 | 2891.75000 | 2882.02000 | 2889.00000 | 146.4058 | 422799.3900 | 2887.85979 2014-04-01 13:11:00 | 2889.87000 | 2900.00000 | 2889.87000 | 2900.00000 | 165.2297 | 478333.5000 | 2894.95999 2014-04-01 13:12:00 | 2900.19000 | 2901.00000 | 2895.72000 | 2899.00000 | 85.3001 | 247296.2100 | 2899.13000 2014-04-01 13:13:00 | 2898.27000 | 2901.00000 | 2895.00000 | 2898.10000 | 168.6138 | 488716.9100 | 2898.44022 2014-04-01 13:14:00 | 2901.00000 | 2902.00000 | 2892.61000 | 2893.27000 | 146.8500 | 425693.2700 | 2898.83000 2014-04-01 13:15:00 | 2892.64000 | 2898.97000 | 2891.00000 | 2895.91000 | 112.5660 | 325889.6700 | 2895.09984 2014-04-01 13:16:00 | 2895.91000 | 2898.00000 | 2894.00000 | 2898.00000 | 114.8578 | 332534.1100 | 2895.17991 2014-04-01 13:17:00 | 2895.57000 | 2898.33000 | 2890.00000 | 2893.01000 | 69.7519 | 201860.6000 | 2893.98005 2014-04-01 13:18:00 | 2893.02000 | 2897.98000 | 2890.00000 | 2891.18000 | 81.5069 | 235828.8400 | 2893.35991 2014-04-01 13:19:00 | 2890.68000 | 2890.68000 | 2887.20000 | 2887.46000 | 124.9808 | 360993.3200 | 2888.39003 2014-04-01 13:20:00 | 2886.92000 | 2889.99000 | 2884.69000 | 2888.74000 | 45.0190 | 130016.6800 | 2888.03998 2014-04-01 13:21:00 | 2888.07000 | 2888.75000 | 2886.00000 | 2886.59000 | 72.5249 | 209377.2300 | 2886.96987 2014-04-01 13:22:00 | 2888.00000 | 2888.53000 | 2880.50000 | 2887.86000 | 121.7301 | 351350.7700 | 2886.31000 2014-04-01 13:23:00 | 2887.63000 | 2889.94000 | 2886.00000 | 2888.44000 | 85.9101 | 248036.9600 | 2887.17000 2014-04-01 13:24:00 | 2887.86000 | 2889.27000 | 2884.84000 | 2887.57000 | 71.5000 | 206401.8200 | 2886.74000 2014-04-01 13:25:00 | 2886.60000 | 2887.30000 | 2880.00000 | 2880.05000 | 69.5080 | 200421.3400 | 2883.42995 2014-04-01 13:26:00 | 2880.05000 | 2884.20000 | 2880.03000 | 2881.09000 | 33.1230 | 95439.3100 | 2881.36003 2014-04-01 13:27:00 | 2881.35000 | 2883.66000 | 2880.11000 | 2880.64000 | 72.4330 | 208769.3400 | 2882.24008 2014-04-01 13:28:00 | 2881.45000 | 2885.00000 | 2880.00000 | 2881.68000 | 73.1399 | 210740.8600 | 2881.34000 2014-04-01 13:29:00 | 2881.01000 | 2892.49000 | 2880.32000 | 2887.08000 | 136.6462 | 394225.7400 | 2885.00982 2014-04-01 13:30:00 | 2887.17000 | 2891.77000 | 2883.84000 | 2883.98000 | 45.0280 | 130047.7200 | 2888.14997 2014-04-01 13:31:00 | 2883.82000 | 2884.39000 | 2883.02000 | 2884.19000 | 68.4040 | 197257.3900 | 2883.71010 2014-04-01 13:32:00 | 2884.89000 | 2885.00000 | 2884.00000 | 2884.37000 | 14.4350 | 41635.5700 | 2884.34997 2014-04-01 13:33:00 | 2884.37000 | 2886.51000 | 2884.37000 | 2885.88000 | 52.4831 | 151430.4900 | 2885.32006 2014-04-01 13:34:00 | 2887.00000 | 2889.99000 | 2883.12000 | 2883.98000 | 93.0789 | 268673.9700 | 2886.51996 2014-04-01 13:35:00 | 2884.05000 | 2888.00000 | 2883.02000 | 2883.37000 | 108.4489 | 312815.4700 | 2884.44996 2014-04-01 13:36:00 | 2883.42000 | 2883.42000 | 2878.93000 | 2879.35000 | 64.9340 | 187055.5200 | 2880.70009 2014-04-01 13:37:00 | 2879.95000 | 2882.49000 | 2878.80000 | 2880.00000 | 77.8291 | 224181.3500 | 2880.42998 2014-04-01 13:38:00 | 2880.00000 | 2884.45000 | 2880.00000 | 2884.37000 | 64.8660 | 187041.8100 | 2883.50991 2014-04-01 13:39:00 | 2883.39000 | 2886.92000 | 2882.43000 | 2886.92000 | 82.2941 | 237342.7800 | 2884.08012 2014-04-01 13:40:00 | 2884.76000 | 2888.12000 | 2883.04000 | 2884.13000 | 121.9410 | 352044.7500 | 2887.01004 2014-04-01 13:41:00 | 2884.92000 | 2887.15000 | 2883.00000 | 2884.00000 | 104.1010 | 300352.2700 | 2885.20004 2014-04-01 13:42:00 | 2884.23000 | 2887.98000 | 2883.30000 | 2885.25000 | 125.9210 | 363363.8000 | 2885.65004 2014-04-01 13:43:00 | 2885.03000 | 2885.91000 | 2885.00000 | 2885.11000 | 27.2390 | 78590.7900 | 2885.22999 2014-04-01 13:44:00 | 2885.11000 | 2885.71000 | 2885.00000 | 2885.00000 | 4.0440 | 11667.4000 | 2885.11001 2014-04-01 13:45:00 | 2885.08000 | 2885.08000 | 2883.00000 | 2884.17000 | 91.6070 | 264186.3500 | 2883.90990 2014-04-01 13:46:00 | 2884.15000 | 2884.15000 | 2882.37000 | 2882.37000 | 29.8280 | 86003.8800 | 2883.32998 2014-04-01 13:47:00 | 2882.37000 | 2882.62000 | 2879.99000 | 2880.00000 | 101.8092 | 293298.9900 | 2880.86997 2014-04-01 13:48:00 | 2880.00000 | 2882.00000 | 2880.00000 | 2881.14000 | 104.0012 | 299643.0000 | 2881.15004 2014-04-01 13:49:00 | 2882.00000 | 2882.00000 | 2880.80000 | 2881.59000 | 41.6080 | 119886.2700 | 2881.32997 2014-04-01 13:50:00 | 2881.01000 | 2881.01000 | 2875.39000 | 2875.61000 | 37.1030 | 106829.2900 | 2879.26004 2014-04-01 13:51:00 | 2876.79000 | 2880.08000 | 2875.43000 | 2875.98000 | 95.6981 | 275371.2000 | 2877.49994 2014-04-01 13:52:00 | 2876.27000 | 2877.99000 | 2875.57000 | 2876.00000 | 57.2750 | 164749.7300 | 2876.46990 2014-04-01 13:53:00 | 2875.39000 | 2875.39000 | 2871.18000 | 2872.98000 | 94.2259 | 270756.2000 | 2873.47987 2014-04-01 13:54:00 | 2874.34000 | 2875.00000 | 2870.50000 | 2874.63000 | 149.4440 | 429407.9800 | 2873.37021 2014-04-01 13:55:00 | 2874.63000 | 2874.63000 | 2871.03000 | 2873.48000 | 154.8049 | 444678.5100 | 2872.50972 2014-04-01 13:56:00 | 2872.33000 | 2876.67000 | 2872.10000 | 2875.42000 | 113.5888 | 326473.5800 | 2874.16995 2014-04-01 13:57:00 | 2875.61000 | 2876.12000 | 2872.10000 | 2872.97000 | 95.3659 | 274075.8400 | 2873.93986 2014-04-01 13:58:00 | 2872.50000 | 2876.54000 | 2871.00000 | 2872.44000 | 140.6538 | 404359.9900 | 2874.86019 2014-04-01 13:59:00 | 2871.12000 | 2876.03000 | 2870.53000 | 2875.00000 | 130.5011 | 374924.5900 | 2872.96005 2014-04-01 14:00:00 | 2875.06000 | 2875.06000 | 2872.00000 | 2873.87000 | 117.1250 | 336488.3000 | 2872.89979 2014-04-01 14:01:00 | 2873.87000 | 2874.75000 | 2872.51000 | 2873.50000 | 68.9099 | 198023.0600 | 2873.65000 2014-04-01 14:02:00 | 2874.00000 | 2875.02000 | 2873.02000 | 2874.81000 | 71.6389 | 205921.7800 | 2874.43997 2014-04-01 14:03:00 | 2874.02000 | 2878.92000 | 2873.00000 | 2878.61000 | 123.8312 | 355986.1600 | 2874.77005 2014-04-01 14:04:00 | 2878.41000 | 2878.93000 | 2874.84000 | 2875.31000 | 100.5000 | 289068.2900 | 2876.30000 2014-04-01 14:05:00 | 2875.46000 | 2876.93000 | 2873.72000 | 2875.67000 | 117.6898 | 338414.6900 | 2875.47999 2014-04-01 14:06:00 | 2875.55000 | 2878.00000 | 2873.51000 | 2877.51000 | 107.2941 | 308518.7000 | 2875.45015 2014-04-01 14:07:00 | 2874.59000 | 2878.94000 | 2874.59000 | 2878.00000 | 143.1672 | 411843.2600 | 2876.65986 2014-04-01 14:08:00 | 2877.40000 | 2880.28000 | 2877.40000 | 2880.28000 | 38.5480 | 110998.5200 | 2879.48997 2014-04-01 14:09:00 | 2880.30000 | 2880.50000 | 2876.00000 | 2879.27000 | 97.4779 | 280610.6300 | 2878.70993 2014-04-01 14:10:00 | 2880.00000 | 2880.13000 | 2876.75000 | 2879.17000 | 77.7461 | 223739.3500 | 2877.81990 2014-04-01 14:11:00 | 2880.00000 | 2880.28000 | 2880.00000 | 2880.00000 | 31.8540 | 91743.3600 | 2880.12004 2014-04-01 14:12:00 | 2880.00000 | 2880.00000 | 2879.00000 | 2879.95000 | 41.7881 | 120338.7600 | 2879.73997 2014-04-01 14:13:00 | 2880.00000 | 2880.00000 | 2879.02000 | 2879.02000 | 7.0870 | 20409.6500 | 2879.86999 2014-04-01 14:14:00 | 2879.98000 | 2879.98000 | 2879.00000 | 2879.00000 | 11.9020 | 34266.8000 | 2879.08001 2014-04-01 14:15:00 | 2878.87000 | 2880.28000 | 2876.39000 | 2877.20000 | 79.6629 | 229358.1800 | 2879.11008 2014-04-01 14:16:00 | 2876.12000 | 2878.96000 | 2876.00000 | 2877.85000 | 89.8300 | 258411.4000 | 2876.67000 2014-04-01 14:17:00 | 2878.76000 | 2879.00000 | 2876.00000 | 2878.00000 | 83.2880 | 239699.6100 | 2877.95994 2014-04-01 14:18:00 | 2878.00000 | 2879.93000 | 2877.08000 | 2879.80000 | 184.1367 | 530046.7100 | 2878.54979 2014-04-01 14:19:00 | 2879.90000 | 2881.00000 | 2877.50000 | 2880.13000 | 115.5311 | 332632.5300 | 2879.16004 2014-04-01 14:20:00 | 2880.85000 | 2881.00000 | 2879.01000 | 2880.98000 | 111.8701 | 322167.9900 | 2879.84000 2014-04-01 14:21:00 | 2880.72000 | 2880.72000 | 2876.64000 | 2878.85000 | 155.0299 | 446290.7600 | 2878.73999 2014-04-01 14:22:00 | 2879.00000 | 2879.00000 | 2877.47000 | 2879.00000 | 47.2590 | 136027.4100 | 2878.33998 2014-04-01 14:23:00 | 2879.00000 | 2879.92000 | 2878.00000 | 2878.70000 | 30.4950 | 87788.3500 | 2878.77995 2014-04-01 14:24:00 | 2879.00000 | 2879.58000 | 2878.00000 | 2878.07000 | 69.4000 | 199758.9400 | 2878.37000 2014-04-01 14:25:00 | 2878.19000 | 2879.00000 | 2878.00000 | 2878.95000 | 40.7050 | 117155.4300 | 2878.15993 2014-04-01 14:26:00 | 2878.93000 | 2879.23000 | 2878.00000 | 2879.23000 | 38.4750 | 110752.5800 | 2878.55993 2014-04-01 14:27:00 | 2879.20000 | 2880.88000 | 2879.00000 | 2879.41000 | 27.2500 | 78468.7300 | 2879.59000 2014-04-01 14:28:00 | 2878.20000 | 2880.87000 | 2875.00000 | 2877.80000 | 139.1321 | 400447.2000 | 2878.18010 2014-04-01 14:29:00 | 2875.41000 | 2877.00000 | 2871.50000 | 2871.50000 | 211.5340 | 608056.6900 | 2874.51030 2014-04-01 14:30:00 | 2872.17000 | 2875.00000 | 2858.03000 | 2858.03000 | 170.4369 | 488761.8300 | 2867.69981 2014-04-01 14:31:00 | 2858.03000 | 2867.66000 | 2858.00000 | 2861.56000 | 256.6388 | 733835.5700 | 2859.40989 2014-04-01 14:32:00 | 2859.00000 | 2870.00000 | 2857.00000 | 2857.98000 | 184.0893 | 526259.8200 | 2858.71996 2014-04-01 14:33:00 | 2857.95000 | 2863.00000 | 2840.00000 | 2842.87000 | 269.8004 | 768683.0200 | 2849.08004 2014-04-01 14:34:00 | 2843.97000 | 2849.05000 | 2830.00000 | 2836.33000 | 275.8091 | 782795.7500 | 2838.17991 2014-04-01 14:35:00 | 2836.04000 | 2837.00000 | 2819.00000 | 2820.00000 | 191.0581 | 540298.8300 | 2827.92987 2014-04-01 14:36:00 | 2819.00000 | 2843.00000 | 2808.11000 | 2843.00000 | 288.3985 | 815726.5800 | 2828.46985 2014-04-01 14:37:00 | 2841.02000 | 2861.10000 | 2830.00000 | 2839.90000 | 255.3883 | 726932.0000 | 2846.37984 2014-04-01 14:38:00 | 2845.80000 | 2845.80000 | 2840.00000 | 2842.97000 | 235.7781 | 670331.1200 | 2843.05984 2014-04-01 14:39:00 | 2843.02000 | 2846.91000 | 2842.97000 | 2846.80000 | 104.6410 | 297661.7600 | 2844.60004 2014-04-01 14:40:00 | 2848.00000 | 2855.03000 | 2848.00000 | 2852.01000 | 173.1758 | 493983.8800 | 2852.49974 2014-04-01 14:41:00 | 2852.01000 | 2852.01000 | 2845.03000 | 2847.02000 | 108.0369 | 307719.2500 | 2848.27988 2014-04-01 14:42:00 | 2847.02000 | 2847.02000 | 2842.00000 | 2842.24000 | 83.4711 | 237466.9200 | 2844.90003 2014-04-01 14:43:00 | 2842.98000 | 2846.00000 | 2830.00000 | 2830.00000 | 245.2870 | 695697.5200 | 2836.25974 2014-04-01 14:44:00 | 2830.04000 | 2834.26000 | 2812.23000 | 2820.00000 | 258.8041 | 731390.9500 | 2826.04038 2014-04-01 14:45:00 | 2816.68000 | 2827.22000 | 2808.11000 | 2813.39000 | 158.8751 | 447093.4200 | 2814.11972 2014-04-01 14:46:00 | 2813.56000 | 2827.24000 | 2813.47000 | 2825.02000 | 155.0242 | 437284.5300 | 2820.75023 2014-04-01 14:47:00 | 2826.68000 | 2830.60000 | 2821.07000 | 2830.60000 | 173.2670 | 489507.0900 | 2825.15982 2014-04-01 14:48:00 | 2830.60000 | 2858.00000 | 2827.51000 | 2839.50000 | 147.6881 | 418974.8900 | 2836.88990 2014-04-01 14:49:00 | 2837.02000 | 2846.91000 | 2837.02000 | 2839.39000 | 176.4648 | 501327.5100 | 2840.94967 2014-04-01 14:50:00 | 2839.42000 | 2841.96000 | 2827.22000 | 2833.46000 | 162.4150 | 459917.1300 | 2831.73972 2014-04-01 14:51:00 | 2830.58000 | 2837.20000 | 2828.90000 | 2836.53000 | 160.1469 | 453614.3400 | 2832.48982 2014-04-01 14:52:00 | 2837.15000 | 2838.89000 | 2830.00000 | 2835.32000 | 127.9451 | 362556.7300 | 2833.68978 2014-04-01 14:53:00 | 2834.98000 | 2847.00000 | 2831.12000 | 2834.70000 | 171.1332 | 485179.8800 | 2835.10020 2014-04-01 14:54:00 | 2832.07000 | 2838.55000 | 2831.83000 | 2831.83000 | 137.8919 | 390730.6000 | 2833.60009 2014-04-01 14:55:00 | 2831.76000 | 2831.98000 | 2824.00000 | 2824.00000 | 151.0700 | 427265.3000 | 2828.26000 2014-04-01 14:56:00 | 2824.00000 | 2827.56000 | 2816.01000 | 2820.96000 | 163.6963 | 461883.7300 | 2821.58978 2014-04-01 14:57:00 | 2823.10000 | 2830.88000 | 2823.10000 | 2830.84000 | 103.3010 | 292029.7300 | 2826.98003 2014-04-01 14:58:00 | 2830.84000 | 2835.00000 | 2828.25000 | 2834.74000 | 94.0111 | 266322.1800 | 2832.88004 2014-04-01 14:59:00 | 2834.74000 | 2841.96000 | 2834.74000 | 2840.96000 | 213.9151 | 607426.7400 | 2839.56963 2014-04-01 15:00:00 | 2841.96000 | 2846.66000 | 2839.10000 | 2845.00000 | 89.4030 | 254254.9900 | 2843.92009 2014-04-01 15:01:00 | 2843.20000 | 2845.99000 | 2840.02000 | 2840.39000 | 78.2539 | 222414.1200 | 2842.21011 2014-04-01 15:02:00 | 2840.36000 | 2842.28000 | 2836.84000 | 2836.84000 | 75.7770 | 215257.4200 | 2840.66992 2014-04-01 15:03:00 | 2835.18000 | 2841.92000 | 2834.74000 | 2838.11000 | 113.2310 | 321359.6700 | 2838.09004 2014-04-01 15:04:00 | 2839.81000 | 2842.07000 | 2838.11000 | 2842.07000 | 61.5580 | 174790.9300 | 2839.44996 2014-04-01 15:05:00 | 2844.24000 | 2854.00000 | 2842.10000 | 2854.00000 | 143.2079 | 407868.8900 | 2848.08989 2014-04-01 15:06:00 | 2854.00000 | 2854.21000 | 2847.00000 | 2851.01000 | 228.6477 | 652192.4800 | 2852.38982 2014-04-01 15:07:00 | 2850.99000 | 2852.88000 | 2849.72000 | 2849.98000 | 57.6590 | 164345.8900 | 2850.30998 2014-04-01 15:08:00 | 2851.01000 | 2852.88000 | 2849.49000 | 2849.49000 | 133.4562 | 380558.3900 | 2851.55982 2014-04-01 15:09:00 | 2848.13000 | 2849.81000 | 2838.40000 | 2844.00000 | 188.4632 | 535887.6300 | 2843.46021 2014-04-01 15:10:00 | 2846.00000 | 2846.73000 | 2843.02000 | 2845.77000 | 58.8750 | 167506.4800 | 2845.11990 2014-04-01 15:11:00 | 2845.59000 | 2847.69000 | 2843.09000 | 2846.09000 | 73.5430 | 209242.3200 | 2845.17008 2014-04-01 15:12:00 | 2847.19000 | 2851.30000 | 2840.53000 | 2849.00000 | 164.9572 | 469918.4900 | 2848.72984 2014-04-01 15:13:00 | 2847.57000 | 2851.00000 | 2846.16000 | 2850.38000 | 82.0169 | 233599.6700 | 2848.18991 2014-04-01 15:14:00 | 2850.00000 | 2850.00000 | 2848.00000 | 2848.00000 | 97.1890 | 276862.3600 | 2848.69997 2014-04-01 15:15:00 | 2849.78000 | 2849.78000 | 2844.00000 | 2846.00000 | 73.3199 | 208676.5300 | 2846.11000 2014-04-01 15:16:00 | 2845.04000 | 2851.23000 | 2844.00000 | 2846.28000 | 89.4661 | 254840.5900 | 2848.45988 2014-04-01 15:17:00 | 2848.10000 | 2850.00000 | 2845.00000 | 2848.97000 | 89.9930 | 256289.2500 | 2847.88009 2014-04-01 15:18:00 | 2849.00000 | 2850.00000 | 2845.14000 | 2848.00000 | 124.1059 | 353279.8900 | 2846.59982 2014-04-01 15:19:00 | 2848.00000 | 2848.00000 | 2845.00000 | 2847.60000 | 99.9391 | 284525.5400 | 2846.98997 2014-04-01 15:20:00 | 2847.60000 | 2850.00000 | 2845.02000 | 2849.97000 | 87.6739 | 249621.7300 | 2847.16012 2014-04-01 15:21:00 | 2849.95000 | 2851.41000 | 2847.83000 | 2851.41000 | 55.2550 | 157432.4800 | 2849.19990 2014-04-01 15:22:00 | 2852.24000 | 2856.02000 | 2850.90000 | 2856.00000 | 64.4860 | 184067.5300 | 2854.37991 2014-04-01 15:23:00 | 2856.00000 | 2858.00000 | 2850.60000 | 2852.99000 | 130.4801 | 372429.2800 | 2854.30000 2014-04-01 15:24:00 | 2852.63000 | 2856.35000 | 2852.06000 | 2854.42000 | 69.5379 | 198502.8500 | 2854.59995 2014-04-01 15:25:00 | 2854.51000 | 2855.65000 | 2852.06000 | 2852.06000 | 64.4700 | 184056.6200 | 2854.92000 2014-04-01 15:26:00 | 2852.38000 | 2853.55000 | 2850.10000 | 2852.00000 | 80.4300 | 229347.8600 | 2851.52000 2014-04-01 15:27:00 | 2850.28000 | 2851.00000 | 2848.00000 | 2849.98000 | 52.7589 | 150353.4500 | 2849.81998 2014-04-01 15:28:00 | 2850.00000 | 2850.00000 | 2845.99000 | 2846.10000 | 43.2140 | 123070.9200 | 2847.94006 2014-04-01 15:29:00 | 2846.10000 | 2847.63000 | 2844.92000 | 2847.63000 | 59.3800 | 169016.2700 | 2846.35000 2014-04-01 15:30:00 | 2847.63000 | 2853.53000 | 2844.00000 | 2848.13000 | 116.3781 | 331455.2600 | 2848.08992 2014-04-01 15:31:00 | 2847.86000 | 2851.04000 | 2847.86000 | 2851.02000 | 90.0930 | 256717.2300 | 2849.47009 2014-04-01 15:32:00 | 2850.89000 | 2851.30000 | 2848.33000 | 2848.35000 | 27.7590 | 79123.3500 | 2850.36999 2014-04-01 15:33:00 | 2848.00000 | 2850.00000 | 2847.98000 | 2848.03000 | 57.1899 | 162934.1100 | 2849.00000 2014-04-01 15:34:00 | 2848.70000 | 2850.00000 | 2846.44000 | 2850.00000 | 75.6810 | 215578.0900 | 2848.51003 2014-04-01 15:35:00 | 2849.70000 | 2849.70000 | 2844.00000 | 2847.00000 | 160.3863 | 456610.0900 | 2846.93979 2014-04-01 15:36:00 | 2846.00000 | 2847.00000 | 2844.03000 | 2845.30000 | 87.5321 | 249084.7300 | 2845.64006 2014-04-01 15:37:00 | 2845.15000 | 2847.00000 | 2844.00000 | 2846.98000 | 58.1719 | 165566.0300 | 2846.15004 2014-04-01 15:38:00 | 2845.13000 | 2846.38000 | 2844.72000 | 2844.98000 | 21.1360 | 60141.9800 | 2845.47997 2014-04-01 15:39:00 | 2844.56000 | 2844.98000 | 2843.00000 | 2843.08000 | 11.9760 | 34061.7400 | 2844.16998 2014-04-01 15:40:00 | 2843.03000 | 2843.03000 | 2839.93000 | 2840.16000 | 37.0011 | 105119.6400 | 2840.99001 2014-04-01 15:41:00 | 2840.16000 | 2845.07000 | 2840.12000 | 2845.00000 | 101.3269 | 288184.8100 | 2844.10989 2014-04-01 15:42:00 | 2845.02000 | 2845.99000 | 2841.76000 | 2843.27000 | 98.0391 | 278781.1600 | 2843.56997 2014-04-01 15:43:00 | 2842.40000 | 2844.98000 | 2842.00000 | 2843.64000 | 35.7950 | 101766.2700 | 2843.02994 2014-04-01 15:44:00 | 2844.83000 | 2846.97000 | 2842.08000 | 2845.40000 | 77.2941 | 219938.8000 | 2845.48011 2014-04-01 15:45:00 | 2844.11000 | 2845.02000 | 2843.10000 | 2844.00000 | 69.6530 | 198100.9100 | 2844.11007 2014-04-01 15:46:00 | 2844.00000 | 2845.85000 | 2843.72000 | 2844.99000 | 81.6551 | 232287.5900 | 2844.73986 2014-04-01 15:47:00 | 2844.99000 | 2848.22000 | 2844.99000 | 2847.69000 | 70.9550 | 201994.1100 | 2846.78988 2014-04-01 15:48:00 | 2848.47000 | 2851.35000 | 2847.24000 | 2847.73000 | 50.6440 | 144318.2100 | 2849.66007 2014-04-01 15:49:00 | 2848.86000 | 2850.00000 | 2847.04000 | 2850.00000 | 99.2931 | 282827.3600 | 2848.41011 2014-04-01 15:50:00 | 2851.67000 | 2851.89000 | 2850.80000 | 2851.88000 | 65.0510 | 185482.5700 | 2851.34002 2014-04-01 15:51:00 | 2852.00000 | 2852.04000 | 2845.12000 | 2846.00000 | 66.7279 | 190162.5200 | 2849.81995 2014-04-01 15:52:00 | 2845.70000 | 2848.37000 | 2845.60000 | 2847.40000 | 46.3030 | 131827.0500 | 2847.05005 2014-04-01 15:53:00 | 2849.76000 | 2849.79000 | 2847.38000 | 2848.04000 | 38.9680 | 110995.3600 | 2848.36997 2014-04-01 15:54:00 | 2848.08000 | 2850.83000 | 2847.38000 | 2849.96000 | 21.2140 | 60426.6100 | 2848.43003 2014-04-01 15:55:00 | 2847.99000 | 2852.04000 | 2847.96000 | 2851.99000 | 40.0579 | 114184.3600 | 2850.47997 2014-04-01 15:56:00 | 2851.26000 | 2854.61000 | 2847.50000 | 2850.60000 | 46.4569 | 132410.5900 | 2850.17995 2014-04-01 15:57:00 | 2850.01000 | 2855.00000 | 2849.86000 | 2852.48000 | 93.8740 | 267801.9200 | 2852.78013 2014-04-01 15:58:00 | 2853.45000 | 2854.60000 | 2850.68000 | 2852.95000 | 63.9851 | 182582.0900 | 2853.50989 2014-04-01 15:59:00 | 2851.87000 | 2853.38000 | 2851.66000 | 2853.00000 | 51.5661 | 147093.7300 | 2852.52993 2014-04-01 16:00:00 | 2853.04000 | 2854.82000 | 2850.00000 | 2851.61000 | 75.5841 | 215670.2300 | 2853.38011 2014-04-01 16:01:00 | 2852.55000 | 2852.70000 | 2851.00000 | 2852.00000 | 32.2420 | 91957.9700 | 2852.12002 2014-04-01 16:02:00 | 2852.41000 | 2853.58000 | 2852.00000 | 2852.46000 | 32.4330 | 92526.8400 | 2852.86003 2014-04-01 16:03:00 | 2852.41000 | 2863.00000 | 2852.41000 | 2855.72000 | 74.7681 | 213553.3800 | 2856.20995 2014-04-01 16:04:00 | 2856.26000 | 2864.39000 | 2855.72000 | 2863.00000 | 53.0770 | 151742.8400 | 2858.91994 2014-04-01 16:05:00 | 2857.05000 | 2864.00000 | 2854.95000 | 2855.61000 | 98.4351 | 281410.1500 | 2858.83983 2014-04-01 16:06:00 | 2855.80000 | 2863.90000 | 2855.00000 | 2859.51000 | 97.7290 | 279508.7200 | 2860.03996 2014-04-01 16:07:00 | 2858.08000 | 2863.99000 | 2855.14000 | 2861.98000 | 72.8661 | 208398.5700 | 2860.01990 2014-04-01 16:08:00 | 2858.60000 | 2866.00000 | 2858.00000 | 2864.01000 | 61.2600 | 175380.1300 | 2862.88000 2014-04-01 16:09:00 | 2860.09000 | 2871.00000 | 2860.09000 | 2867.93000 | 61.7630 | 177027.7000 | 2866.24007 2014-04-01 16:10:00 | 2868.21000 | 2880.00000 | 2863.59000 | 2880.00000 | 158.4159 | 455418.7700 | 2874.82977 2014-04-01 16:11:00 | 2880.00000 | 2883.38000 | 2866.17000 | 2883.09000 | 74.3529 | 213742.4300 | 2874.70008 2014-04-01 16:12:00 | 2882.39000 | 2889.00000 | 2870.24000 | 2886.10000 | 184.7823 | 533000.7500 | 2884.48014 2014-04-01 16:13:00 | 2886.20000 | 2888.00000 | 2879.97000 | 2879.97000 | 157.0380 | 452784.5600 | 2883.27989 2014-04-01 16:14:00 | 2879.62000 | 2880.00000 | 2873.10000 | 2879.98000 | 53.1691 | 152980.1300 | 2877.23998 2014-04-01 16:15:00 | 2879.66000 | 2879.99000 | 2872.00000 | 2876.57000 | 90.7061 | 260843.4800 | 2875.69988 2014-04-01 16:16:00 | 2876.88000 | 2878.86000 | 2876.00000 | 2878.00000 | 21.0730 | 60628.2300 | 2877.06002 2014-04-01 16:17:00 | 2879.83000 | 2887.55000 | 2879.83000 | 2886.00000 | 57.1280 | 164816.7000 | 2885.03996 2014-04-01 16:18:00 | 2883.78000 | 2887.55000 | 2881.80000 | 2885.78000 | 44.9129 | 129605.2500 | 2885.70005 2014-04-01 16:19:00 | 2886.00000 | 2886.92000 | 2883.76000 | 2883.90000 | 65.7101 | 189558.4800 | 2884.77000 2014-04-01 16:20:00 | 2882.76000 | 2886.00000 | 2879.00000 | 2880.00000 | 75.3209 | 216968.7700 | 2880.59002 2014-04-01 16:21:00 | 2879.57000 | 2880.10000 | 2873.00000 | 2878.78000 | 53.3189 | 153332.9600 | 2875.76998 2014-04-01 16:22:00 | 2879.33000 | 2879.59000 | 2872.97000 | 2876.00000 | 40.3659 | 116060.5400 | 2875.20994 2014-04-01 16:23:00 | 2874.21000 | 2874.24000 | 2870.26000 | 2872.00000 | 49.4810 | 142149.6100 | 2872.81002 2014-04-01 16:24:00 | 2872.03000 | 2874.18000 | 2871.00000 | 2871.00000 | 53.6589 | 154142.2100 | 2872.62998 2014-04-01 16:25:00 | 2868.83000 | 2880.00000 | 2868.63000 | 2874.40000 | 112.5692 | 323245.6900 | 2871.52997 2014-04-01 16:26:00 | 2874.23000 | 2877.00000 | 2872.79000 | 2875.61000 | 29.4581 | 84694.5500 | 2875.08998 2014-04-01 16:27:00 | 2874.72000 | 2880.00000 | 2874.24000 | 2877.45000 | 44.7259 | 128657.7400 | 2876.57994 2014-04-01 16:28:00 | 2878.50000 | 2880.00000 | 2877.36000 | 2880.00000 | 84.7259 | 243990.2500 | 2879.75988 2014-04-01 16:29:00 | 2881.11000 | 2882.51000 | 2875.27000 | 2878.16000 | 42.0430 | 121007.4000 | 2878.18004 2014-04-01 16:30:00 | 2878.16000 | 2880.21000 | 2876.32000 | 2878.23000 | 54.8400 | 157918.8600 | 2879.63000 2014-04-01 16:31:00 | 2879.64000 | 2881.71000 | 2878.11000 | 2880.15000 | 54.4190 | 156728.9100 | 2880.03998 2014-04-01 16:32:00 | 2881.90000 | 2882.54000 | 2879.96000 | 2881.73000 | 90.5391 | 260853.9000 | 2881.11997 2014-04-01 16:33:00 | 2881.40000 | 2881.94000 | 2879.95000 | 2880.03000 | 57.8731 | 166735.8000 | 2881.06006 2014-04-01 16:34:00 | 2879.10000 | 2881.99000 | 2879.10000 | 2879.52000 | 65.6880 | 189230.6200 | 2880.74995 2014-04-01 16:35:00 | 2881.00000 | 2881.96000 | 2879.60000 | 2880.59000 | 62.6589 | 180499.6900 | 2880.66998 2014-04-01 16:36:00 | 2879.91000 | 2881.31000 | 2877.17000 | 2877.25000 | 118.0272 | 339900.5000 | 2879.84988 2014-04-01 16:37:00 | 2877.98000 | 2880.02000 | 2873.00000 | 2874.97000 | 56.6729 | 163080.3700 | 2877.57006 2014-04-01 16:38:00 | 2875.00000 | 2875.47000 | 2871.66000 | 2872.25000 | 65.8520 | 189218.5000 | 2873.39005 2014-04-01 16:39:00 | 2872.59000 | 2874.87000 | 2869.98000 | 2870.00000 | 97.6240 | 280365.4400 | 2871.89014 2014-04-01 16:40:00 | 2870.00000 | 2873.00000 | 2870.00000 | 2872.88000 | 106.0549 | 304572.6400 | 2871.83981 2014-04-01 16:41:00 | 2872.90000 | 2873.00000 | 2860.00000 | 2868.74000 | 132.4839 | 379624.8300 | 2865.44018 2014-04-01 16:42:00 | 2868.37000 | 2868.37000 | 2860.05000 | 2864.91000 | 77.5411 | 222177.7100 | 2865.29003 2014-04-01 16:43:00 | 2865.00000 | 2873.00000 | 2860.00000 | 2870.91000 | 124.0460 | 355601.3500 | 2866.68983 2014-04-01 16:44:00 | 2872.74000 | 2881.00000 | 2866.41000 | 2872.94000 | 107.3390 | 308422.4200 | 2873.34996 2014-04-01 16:45:00 | 2873.45000 | 2878.98000 | 2873.45000 | 2877.00000 | 69.1939 | 199039.7600 | 2876.55009 2014-04-01 16:46:00 | 2876.80000 | 2880.00000 | 2876.42000 | 2877.00000 | 112.9609 | 325133.1700 | 2878.28004 2014-04-01 16:47:00 | 2879.83000 | 2879.98000 | 2874.98000 | 2875.75000 | 76.1579 | 219087.9600 | 2876.75994 2014-04-01 16:48:00 | 2874.50000 | 2876.06000 | 2874.00000 | 2874.03000 | 74.1069 | 213030.7200 | 2874.63992 2014-04-01 16:49:00 | 2876.68000 | 2878.59000 | 2874.10000 | 2875.40000 | 71.0690 | 204384.4000 | 2875.85997 2014-04-01 16:50:00 | 2875.65000 | 2877.00000 | 2874.63000 | 2877.00000 | 76.0930 | 218810.7600 | 2875.57008 2014-04-01 16:51:00 | 2877.00000 | 2879.99000 | 2875.91000 | 2878.52000 | 70.7641 | 203679.5700 | 2878.29010 2014-04-01 16:52:00 | 2877.05000 | 2879.95000 | 2876.02000 | 2878.71000 | 61.3130 | 176514.7200 | 2878.91006 2014-04-01 16:53:00 | 2878.38000 | 2881.00000 | 2876.02000 | 2878.99000 | 100.6439 | 289745.8600 | 2878.92014 2014-04-01 16:54:00 | 2878.69000 | 2882.15000 | 2877.58000 | 2882.15000 | 82.4140 | 237377.1500 | 2880.30012 2014-04-01 16:55:00 | 2882.54000 | 2882.54000 | 2879.40000 | 2881.41000 | 63.0629 | 181671.6500 | 2880.80006 2014-04-01 16:56:00 | 2880.52000 | 2881.10000 | 2878.03000 | 2878.50000 | 80.3470 | 231359.9900 | 2879.50992 2014-04-01 16:57:00 | 2878.46000 | 2879.87000 | 2877.15000 | 2877.84000 | 49.4999 | 142487.0100 | 2878.53000 2014-04-01 16:58:00 | 2877.68000 | 2878.77000 | 2876.00000 | 2878.31000 | 29.0700 | 83654.3600 | 2877.69000 2014-04-01 16:59:00 | 2877.76000 | 2879.82000 | 2876.59000 | 2879.49000 | 96.4691 | 277658.3600 | 2878.20997 2014-04-01 17:00:00 | 2877.61000 | 2878.29000 | 2875.57000 | 2877.37000 | 60.4800 | 173996.2200 | 2876.92000 2014-04-01 17:01:00 | 2877.26000 | 2877.26000 | 2875.92000 | 2875.98000 | 50.0750 | 144041.8000 | 2876.51991 2014-04-01 17:02:00 | 2875.98000 | 2876.10000 | 2875.46000 | 2876.00000 | 24.5720 | 70670.0700 | 2876.04002 2014-04-01 17:03:00 | 2875.89000 | 2876.10000 | 2872.70000 | 2873.06000 | 26.7740 | 76964.8700 | 2874.61004 2014-04-01 17:04:00 | 2874.17000 | 2874.98000 | 2872.00000 | 2872.93000 | 21.6600 | 62239.4800 | 2873.48000 2014-04-01 17:05:00 | 2873.01000 | 2873.01000 | 2871.50000 | 2871.50000 | 17.2660 | 49593.8200 | 2872.33998 2014-04-01 17:06:00 | 2872.03000 | 2873.01000 | 2870.25000 | 2870.25000 | 28.6380 | 82226.9700 | 2871.24998 2014-04-01 17:07:00 | 2871.25000 | 2871.53000 | 2868.88000 | 2869.07000 | 82.8251 | 237724.5300 | 2870.19986 2014-04-01 17:08:00 | 2869.17000 | 2871.02000 | 2859.73000 | 2864.69000 | 104.0360 | 297872.8400 | 2863.16986 2014-04-01 17:09:00 | 2864.17000 | 2867.88000 | 2859.00000 | 2864.07000 | 88.5900 | 253751.9500 | 2864.34000 2014-04-01 17:10:00 | 2864.29000 | 2868.00000 | 2860.10000 | 2868.00000 | 60.0430 | 171999.1500 | 2864.60006 2014-04-01 17:11:00 | 2867.41000 | 2870.80000 | 2865.96000 | 2870.80000 | 52.8621 | 151568.8100 | 2867.25004 2014-04-01 17:12:00 | 2871.32000 | 2873.00000 | 2870.87000 | 2871.95000 | 46.1500 | 132531.8300 | 2871.76000 2014-04-01 17:13:00 | 2871.35000 | 2871.86000 | 2869.65000 | 2870.98000 | 37.7599 | 108382.7300 | 2870.31000 2014-04-01 17:14:00 | 2869.57000 | 2876.00000 | 2869.57000 | 2872.00000 | 74.5669 | 214284.4900 | 2873.71992 2014-04-01 17:15:00 | 2874.95000 | 2877.00000 | 2869.21000 | 2873.23000 | 105.8619 | 304097.9300 | 2872.59007 2014-04-01 17:16:00 | 2869.90000 | 2872.92000 | 2864.32000 | 2867.36000 | 62.4260 | 179053.4500 | 2868.24991 2014-04-01 17:17:00 | 2867.38000 | 2875.00000 | 2864.05000 | 2870.00000 | 43.8760 | 125924.6000 | 2870.00994 2014-04-01 17:18:00 | 2870.00000 | 2873.00000 | 2866.00000 | 2869.00000 | 40.1829 | 115286.4900 | 2869.04004 2014-04-01 17:19:00 | 2867.05000 | 2870.92000 | 2867.05000 | 2869.96000 | 60.4419 | 173422.4100 | 2869.24004 2014-04-01 17:20:00 | 2867.77000 | 2869.96000 | 2867.00000 | 2867.00000 | 58.7240 | 168438.1500 | 2868.30008 2014-04-01 17:21:00 | 2867.00000 | 2868.48000 | 2863.00000 | 2863.00000 | 21.5700 | 61829.1300 | 2866.44000 2014-04-01 17:22:00 | 2865.96000 | 2866.77000 | 2863.31000 | 2864.86000 | 54.9971 | 157597.3500 | 2865.55994 2014-04-01 17:23:00 | 2863.26000 | 2865.45000 | 2860.00000 | 2861.48000 | 62.7961 | 179702.9600 | 2861.68991 2014-04-01 17:24:00 | 2861.65000 | 2861.78000 | 2858.67000 | 2861.18000 | 59.1639 | 169200.4900 | 2859.86008 2014-04-01 17:25:00 | 2861.48000 | 2865.50000 | 2850.00000 | 2860.99000 | 65.8511 | 188176.7100 | 2857.61002 2014-04-01 17:26:00 | 2860.47000 | 2861.58000 | 2853.59000 | 2860.00000 | 78.0191 | 223134.7000 | 2859.99998 2014-04-01 17:27:00 | 2858.57000 | 2860.00000 | 2855.51000 | 2858.22000 | 55.6860 | 159190.1100 | 2858.70992 2014-04-01 17:28:00 | 2858.06000 | 2859.88000 | 2855.85000 | 2855.94000 | 25.8480 | 73851.5000 | 2857.14998 2014-04-01 17:29:00 | 2856.25000 | 2859.87000 | 2851.82000 | 2852.58000 | 54.4280 | 155453.3300 | 2856.12996 2014-04-01 17:30:00 | 2852.37000 | 2853.55000 | 2847.81000 | 2851.10000 | 152.6550 | 435152.2300 | 2850.55973 2014-04-01 17:31:00 | 2848.85000 | 2856.06000 | 2847.50000 | 2856.06000 | 75.2769 | 214577.5600 | 2850.50992 2014-04-01 17:32:00 | 2852.17000 | 2856.00000 | 2849.43000 | 2854.28000 | 82.9581 | 236695.1000 | 2853.18994 2014-04-01 17:33:00 | 2851.38000 | 2855.00000 | 2851.38000 | 2854.00000 | 31.4260 | 89647.7600 | 2852.65996 2014-04-01 17:34:00 | 2852.13000 | 2856.06000 | 2852.13000 | 2854.26000 | 64.9601 | 185431.2200 | 2854.54000 2014-04-01 17:35:00 | 2854.41000 | 2854.41000 | 2851.00000 | 2851.80000 | 82.5040 | 235359.9400 | 2852.71012 2014-04-01 17:36:00 | 2853.52000 | 2853.70000 | 2851.97000 | 2853.70000 | 34.7460 | 99130.1100 | 2852.98995 2014-04-01 17:37:00 | 2853.57000 | 2853.57000 | 2850.24000 | 2852.30000 | 41.8081 | 119250.7800 | 2852.33997 2014-04-01 17:38:00 | 2852.77000 | 2853.70000 | 2850.00000 | 2853.70000 | 39.3370 | 112189.5900 | 2852.00996 2014-04-01 17:39:00 | 2853.70000 | 2856.10000 | 2852.06000 | 2855.73000 | 57.6391 | 164507.0500 | 2854.08998 2014-04-01 17:40:00 | 2854.70000 | 2857.45000 | 2850.59000 | 2855.50000 | 58.5630 | 167214.9200 | 2855.30006 2014-04-01 17:41:00 | 2854.62000 | 2862.23000 | 2851.88000 | 2855.06000 | 50.2350 | 143453.5500 | 2855.64991 2014-04-01 17:42:00 | 2854.91000 | 2860.00000 | 2850.20000 | 2853.25000 | 72.9031 | 208306.7200 | 2857.31008 2014-04-01 17:43:00 | 2852.05000 | 2856.12000 | 2851.66000 | 2854.98000 | 71.3629 | 203670.5700 | 2854.01007 2014-04-01 17:44:00 | 2853.41000 | 2855.00000 | 2852.28000 | 2853.55000 | 52.2761 | 149174.4400 | 2853.58993 2014-04-01 17:45:00 | 2853.57000 | 2856.85000 | 2853.33000 | 2856.85000 | 31.9500 | 91222.9400 | 2855.18000 2014-04-01 17:46:00 | 2855.05000 | 2855.05000 | 2852.88000 | 2854.98000 | 60.9131 | 173843.5500 | 2853.96007 2014-04-01 17:47:00 | 2854.64000 | 2860.00000 | 2854.01000 | 2859.03000 | 86.5830 | 247445.5100 | 2857.90009 2014-04-01 17:48:00 | 2859.70000 | 2860.00000 | 2855.22000 | 2856.15000 | 79.0269 | 225787.7300 | 2857.09991 2014-04-01 17:49:00 | 2857.06000 | 2860.00000 | 2855.78000 | 2859.19000 | 74.5109 | 212964.8900 | 2858.17002 2014-04-01 17:50:00 | 2859.46000 | 2859.64000 | 2855.88000 | 2859.19000 | 40.2580 | 115084.3800 | 2858.66997 2014-04-01 17:51:00 | 2859.70000 | 2859.70000 | 2857.80000 | 2859.00000 | 36.4221 | 104116.0800 | 2858.60003 2014-04-01 17:52:00 | 2859.06000 | 2861.43000 | 2858.22000 | 2859.26000 | 56.3769 | 161221.0700 | 2859.69994 2014-04-01 17:53:00 | 2859.45000 | 2861.02000 | 2858.72000 | 2859.12000 | 34.3470 | 98217.3300 | 2859.55996 2014-04-01 17:54:00 | 2858.73000 | 2861.02000 | 2854.00000 | 2854.38000 | 51.3410 | 146784.8900 | 2859.02002 2014-04-01 17:55:00 | 2858.00000 | 2860.15000 | 2854.17000 | 2857.45000 | 59.6949 | 170583.6100 | 2857.58989 2014-04-01 17:56:00 | 2856.88000 | 2861.40000 | 2854.06000 | 2854.09000 | 37.5150 | 107204.8400 | 2857.64993 2014-04-01 17:57:00 | 2854.99000 | 2857.45000 | 2854.00000 | 2857.17000 | 35.5540 | 101543.9700 | 2856.05005 2014-04-01 17:58:00 | 2856.84000 | 2857.21000 | 2854.01000 | 2854.15000 | 34.6170 | 98866.5300 | 2856.00996 2014-04-01 17:59:00 | 2854.15000 | 2857.45000 | 2853.12000 | 2853.97000 | 65.0430 | 185692.5300 | 2854.92007 2014-04-01 18:00:00 | 2852.98000 | 2859.98000 | 2852.00000 | 2858.34000 | 43.5951 | 124515.3800 | 2856.17992 2014-04-01 18:01:00 | 2858.85000 | 2859.00000 | 2855.65000 | 2857.22000 | 46.8721 | 133943.9600 | 2857.65003 2014-04-01 18:02:00 | 2857.39000 | 2859.98000 | 2856.28000 | 2857.45000 | 58.2039 | 166322.3800 | 2857.58008 2014-04-01 18:03:00 | 2857.56000 | 2860.00000 | 2856.43000 | 2858.01000 | 23.3110 | 66620.7500 | 2857.91001 2014-04-01 18:04:00 | 2857.85000 | 2859.63000 | 2856.96000 | 2857.60000 | 41.3020 | 118030.0700 | 2857.73003 2014-04-01 18:05:00 | 2857.76000 | 2859.98000 | 2857.33000 | 2858.99000 | 47.5510 | 135922.2100 | 2858.45002 2014-04-01 18:06:00 | 2859.00000 | 2861.00000 | 2858.13000 | 2860.65000 | 37.9190 | 108427.4200 | 2859.44999 2014-04-01 18:07:00 | 2860.20000 | 2864.40000 | 2859.25000 | 2860.40000 | 49.6120 | 141958.9100 | 2861.38004 2014-04-01 18:08:00 | 2859.32000 | 2860.88000 | 2859.16000 | 2860.88000 | 38.3900 | 109797.3700 | 2860.05000 2014-04-01 18:09:00 | 2859.56000 | 2860.88000 | 2859.20000 | 2859.76000 | 54.2660 | 155201.3600 | 2860.00992 2014-04-01 18:10:00 | 2859.20000 | 2859.20000 | 2859.00000 | 2859.05000 | 7.9010 | 22589.5100 | 2859.07000 2014-04-01 18:11:00 | 2859.01000 | 2863.67000 | 2859.01000 | 2860.73000 | 17.1090 | 48948.5700 | 2860.97999 2014-04-01 18:12:00 | 2860.00000 | 2860.69000 | 2859.00000 | 2860.45000 | 29.8460 | 85356.7000 | 2859.89996 2014-04-01 18:13:00 | 2859.01000 | 2861.14000 | 2859.01000 | 2861.14000 | 25.9040 | 74081.5400 | 2859.85004 2014-04-01 18:14:00 | 2859.40000 | 2861.27000 | 2859.40000 | 2859.58000 | 24.9920 | 71481.2200 | 2860.16002 2014-04-01 18:15:00 | 2860.44000 | 2861.41000 | 2859.40000 | 2859.95000 | 24.7210 | 70702.6100 | 2860.02001 2014-04-01 18:16:00 | 2859.77000 | 2861.22000 | 2859.38000 | 2859.38000 | 18.5280 | 52993.2500 | 2860.16999 2014-04-01 18:17:00 | 2860.41000 | 2862.00000 | 2859.01000 | 2860.97000 | 62.6681 | 179255.0700 | 2860.38996 2014-04-01 18:18:00 | 2859.54000 | 2860.85000 | 2859.52000 | 2860.43000 | 5.4090 | 15470.9700 | 2860.23000 2014-04-01 18:19:00 | 2859.64000 | 2859.70000 | 2859.00000 | 2859.02000 | 8.4400 | 24134.3200 | 2859.52000 2014-04-01 18:20:00 | 2859.02000 | 2863.00000 | 2859.02000 | 2859.77000 | 43.1140 | 123348.3600 | 2860.98006 2014-04-01 18:21:00 | 2859.77000 | 2861.27000 | 2858.50000 | 2860.18000 | 35.0640 | 100284.1100 | 2860.03005 2014-04-01 18:22:00 | 2861.28000 | 2862.68000 | 2858.50000 | 2860.77000 | 34.4670 | 98631.7300 | 2861.62996 2014-04-01 18:23:00 | 2861.42000 | 2862.64000 | 2860.00000 | 2860.56000 | 29.9070 | 85560.1800 | 2860.86997 2014-04-01 18:24:00 | 2861.32000 | 2864.96000 | 2860.06000 | 2861.03000 | 47.1869 | 134997.1100 | 2860.89995 2014-04-01 18:25:00 | 2863.36000 | 2864.05000 | 2860.59000 | 2860.59000 | 66.2859 | 189708.3900 | 2861.96991 2014-04-01 18:26:00 | 2859.02000 | 2861.12000 | 2859.02000 | 2860.32000 | 16.0700 | 45952.6800 | 2859.53000 2014-04-01 18:27:00 | 2859.50000 | 2861.32000 | 2857.20000 | 2860.01000 | 57.7761 | 165225.7700 | 2859.75992 2014-04-01 18:28:00 | 2860.01000 | 2863.90000 | 2855.74000 | 2857.35000 | 66.1081 | 189025.4400 | 2859.33996 2014-04-01 18:29:00 | 2857.13000 | 2862.23000 | 2856.52000 | 2857.10000 | 76.5970 | 218951.0700 | 2858.47992 2014-04-01 18:30:00 | 2857.32000 | 2862.00000 | 2857.10000 | 2862.00000 | 49.2980 | 140908.3500 | 2858.29996 2014-04-01 18:31:00 | 2862.00000 | 2862.00000 | 2858.40000 | 2861.58000 | 54.6200 | 156232.1800 | 2860.35000 2014-04-01 18:32:00 | 2859.64000 | 2861.82000 | 2859.64000 | 2860.92000 | 51.4481 | 147179.5700 | 2860.73997 2014-04-01 18:33:00 | 2861.67000 | 2864.40000 | 2860.26000 | 2861.51000 | 18.0040 | 51533.9900 | 2862.36003 2014-04-01 18:34:00 | 2861.16000 | 2863.53000 | 2856.22000 | 2858.55000 | 43.6160 | 124723.8200 | 2859.58994 2014-04-01 18:35:00 | 2858.59000 | 2859.65000 | 2856.11000 | 2859.04000 | 47.4100 | 135517.1400 | 2858.41000 2014-04-01 18:36:00 | 2856.10000 | 2862.00000 | 2856.10000 | 2858.08000 | 39.0841 | 111712.3900 | 2858.26006 2014-04-01 18:37:00 | 2861.97000 | 2861.97000 | 2858.01000 | 2858.67000 | 56.5470 | 161707.5000 | 2859.69994 2014-04-01 18:38:00 | 2860.20000 | 2860.99000 | 2856.88000 | 2856.88000 | 41.0920 | 117466.7700 | 2858.63003 2014-04-01 18:39:00 | 2856.30000 | 2861.77000 | 2856.30000 | 2856.61000 | 27.1100 | 77502.8100 | 2858.83000 2014-04-01 18:40:00 | 2858.13000 | 2860.76000 | 2855.95000 | 2858.59000 | 40.7240 | 116376.2300 | 2857.68006 2014-04-01 18:41:00 | 2855.40000 | 2858.37000 | 2851.38000 | 2854.71000 | 30.0880 | 85911.8000 | 2855.34998 2014-04-01 18:42:00 | 2855.43000 | 2856.97000 | 2854.81000 | 2855.47000 | 9.0020 | 25707.0000 | 2855.70001 2014-04-01 18:43:00 | 2856.16000 | 2856.26000 | 2854.38000 | 2854.38000 | 22.4580 | 64124.1200 | 2855.28998 2014-04-01 18:44:00 | 2852.86000 | 2860.06000 | 2852.15000 | 2854.03000 | 32.6030 | 93044.4600 | 2853.86003 2014-04-01 18:45:00 | 2856.27000 | 2859.71000 | 2854.80000 | 2854.85000 | 24.6560 | 70420.9500 | 2856.13997 2014-04-01 18:46:00 | 2856.12000 | 2859.67000 | 2855.04000 | 2856.34000 | 44.4160 | 126871.1100 | 2856.42994 2014-04-01 18:47:00 | 2856.37000 | 2859.69000 | 2854.27000 | 2856.70000 | 40.6450 | 116107.2100 | 2856.61993 2014-04-01 18:48:00 | 2856.57000 | 2859.70000 | 2855.29000 | 2858.17000 | 19.7120 | 56317.2200 | 2857.00001 2014-04-01 18:49:00 | 2857.72000 | 2860.00000 | 2855.94000 | 2857.24000 | 22.9370 | 65560.0200 | 2858.25998 2014-04-01 18:50:00 | 2856.49000 | 2857.93000 | 2855.58000 | 2856.20000 | 28.1820 | 80509.4200 | 2856.77002 2014-04-01 18:51:00 | 2857.47000 | 2859.54000 | 2855.46000 | 2857.32000 | 47.8790 | 136814.6500 | 2857.50998 2014-04-01 18:52:00 | 2857.86000 | 2859.58000 | 2856.04000 | 2856.18000 | 32.5390 | 92994.4600 | 2857.93999 2014-04-01 18:53:00 | 2856.04000 | 2859.12000 | 2855.00000 | 2856.84000 | 31.1510 | 89008.1100 | 2857.31001 2014-04-01 18:54:00 | 2856.84000 | 2859.13000 | 2855.00000 | 2857.55000 | 34.0070 | 97148.9300 | 2856.72996 2014-04-01 18:55:00 | 2857.05000 | 2857.71000 | 2855.47000 | 2856.21000 | 28.1820 | 80506.0400 | 2856.65002 2014-04-01 18:56:00 | 2856.13000 | 2860.00000 | 2855.95000 | 2856.53000 | 59.5910 | 170311.5800 | 2858.01002 2014-04-01 18:57:00 | 2855.25000 | 2856.85000 | 2855.02000 | 2856.04000 | 31.1520 | 88964.1400 | 2855.81002 2014-04-01 18:58:00 | 2855.81000 | 2859.99000 | 2855.02000 | 2859.17000 | 28.2720 | 80784.2400 | 2857.39002 2014-04-01 18:59:00 | 2858.12000 | 2859.50000 | 2855.25000 | 2858.74000 | 49.8420 | 142442.0100 | 2857.87004 2014-04-01 19:00:00 | 2858.51000 | 2860.70000 | 2855.16000 | 2860.09000 | 50.0700 | 143115.5900 | 2858.31000 2014-04-01 19:01:00 | 2860.13000 | 2861.96000 | 2860.13000 | 2861.41000 | 19.9970 | 57218.6700 | 2861.35998 2014-04-01 19:02:00 | 2860.07000 | 2860.36000 | 2860.07000 | 2860.30000 | 3.7020 | 10588.5100 | 2860.21000 2014-04-01 19:03:00 | 2860.38000 | 2860.38000 | 2860.30000 | 2860.30000 | 0.1570 | 449.0700 | 2860.31000 2014-04-01 19:04:00 | 2860.30000 | 2865.00000 | 2860.00000 | 2865.00000 | 27.6130 | 79009.8800 | 2861.33003 2014-04-01 19:05:00 | 2864.94000 | 2867.02000 | 2860.00000 | 2862.35000 | 28.9870 | 82998.9400 | 2863.31997 2014-04-01 19:06:00 | 2863.57000 | 2866.28000 | 2862.74000 | 2863.10000 | 50.3361 | 144181.0700 | 2864.36993 2014-04-01 19:07:00 | 2865.64000 | 2865.64000 | 2862.69000 | 2862.69000 | 20.3100 | 58180.9500 | 2864.65000 2014-04-01 19:08:00 | 2864.82000 | 2869.00000 | 2861.54000 | 2866.25000 | 46.8909 | 134352.4000 | 2865.21002 2014-04-01 19:09:00 | 2865.41000 | 2868.18000 | 2860.10000 | 2864.17000 | 36.2340 | 103858.8400 | 2866.34005 2014-04-01 19:10:00 | 2864.89000 | 2867.26000 | 2860.06000 | 2866.03000 | 50.9610 | 145966.5000 | 2864.28002 2014-04-01 19:11:00 | 2863.86000 | 2863.95000 | 2860.99000 | 2863.35000 | 18.3440 | 52502.9400 | 2862.13003 2014-04-01 19:12:00 | 2862.90000 | 2863.60000 | 2861.23000 | 2861.23000 | 32.3360 | 92559.7500 | 2862.43995 2014-04-01 19:13:00 | 2861.53000 | 2863.55000 | 2861.18000 | 2863.11000 | 25.3620 | 72600.5300 | 2862.57002 2014-04-01 19:14:00 | 2862.67000 | 2863.62000 | 2860.96000 | 2863.28000 | 22.0180 | 63033.7900 | 2862.82998 2014-04-01 19:15:00 | 2864.40000 | 2866.57000 | 2863.35000 | 2866.57000 | 11.5770 | 33166.1900 | 2864.82999 2014-04-01 19:16:00 | 2863.94000 | 2866.57000 | 2860.68000 | 2865.06000 | 21.2200 | 60770.6100 | 2863.84000 2014-04-01 19:17:00 | 2865.37000 | 2869.50000 | 2864.77000 | 2865.03000 | 34.8961 | 100053.2800 | 2867.17995 2014-04-01 19:18:00 | 2869.50000 | 2869.50000 | 2865.90000 | 2867.90000 | 11.7900 | 33810.5800 | 2867.73000 2014-04-01 19:19:00 | 2867.89000 | 2868.14000 | 2865.82000 | 2865.82000 | 9.9190 | 28439.3700 | 2867.16000 2014-04-01 19:20:00 | 2865.60000 | 2869.50000 | 2865.60000 | 2868.60000 | 27.8550 | 79879.0800 | 2867.66995 2014-04-01 19:21:00 | 2866.08000 | 2868.35000 | 2866.08000 | 2866.58000 | 13.3080 | 38149.2000 | 2866.63999 2014-04-01 19:22:00 | 2868.13000 | 2870.00000 | 2866.58000 | 2869.10000 | 25.6260 | 73498.3600 | 2868.11996 2014-04-01 19:23:00 | 2869.01000 | 2869.98000 | 2865.75000 | 2866.47000 | 18.2440 | 52309.6100 | 2867.22003 2014-04-01 19:24:00 | 2865.81000 | 2870.00000 | 2865.75000 | 2869.98000 | 20.7860 | 59624.2900 | 2868.47997 2014-04-01 19:25:00 | 2868.68000 | 2868.79000 | 2865.77000 | 2867.59000 | 26.5410 | 76124.7700 | 2868.20001 2014-04-01 19:26:00 | 2868.50000 | 2868.50000 | 2866.51000 | 2867.75000 | 19.7270 | 56568.8800 | 2867.58998 2014-04-01 19:27:00 | 2867.82000 | 2868.38000 | 2866.14000 | 2868.19000 | 32.4260 | 92991.1700 | 2867.79995 2014-04-01 19:28:00 | 2868.12000 | 2870.00000 | 2865.09000 | 2870.00000 | 36.5891 | 104966.3400 | 2868.78999 2014-04-01 19:29:00 | 2870.00000 | 2871.21000 | 2865.59000 | 2867.70000 | 28.3850 | 81435.3300 | 2868.95995 2014-04-01 19:30:00 | 2867.82000 | 2870.42000 | 2865.83000 | 2869.39000 | 35.9510 | 103121.4000 | 2868.39001 2014-04-01 19:31:00 | 2868.95000 | 2870.33000 | 2867.12000 | 2867.12000 | 6.2620 | 17969.0700 | 2869.54000 2014-04-01 19:32:00 | 2867.51000 | 2870.15000 | 2847.00000 | 2847.09000 | 57.1961 | 163465.8100 | 2857.98992 2014-04-01 19:33:00 | 2847.00000 | 2850.51000 | 2845.00000 | 2846.24000 | 22.5980 | 64314.3600 | 2846.01998 2014-04-01 19:34:00 | 2846.24000 | 2846.24000 | 2845.34000 | 2846.24000 | 3.6830 | 10482.0400 | 2846.06000 2014-04-01 19:35:00 | 2846.16000 | 2846.24000 | 2846.12000 | 2846.24000 | 15.7620 | 44861.6200 | 2846.19001 2014-04-01 19:36:00 | 2846.75000 | 2847.56000 | 2846.11000 | 2846.11000 | 15.3300 | 43642.2200 | 2846.85000 2014-04-01 19:37:00 | 2846.15000 | 2857.89000 | 2846.00000 | 2852.74000 | 28.4420 | 81060.1000 | 2850.01002 2014-04-01 19:38:00 | 2851.82000 | 2858.46000 | 2846.12000 | 2851.32000 | 33.5790 | 95676.6400 | 2849.29999 2014-04-01 19:39:00 | 2852.91000 | 2858.73000 | 2849.82000 | 2853.00000 | 40.6500 | 116017.1000 | 2854.05000 2014-04-01 19:40:00 | 2853.00000 | 2857.52000 | 2853.00000 | 2857.52000 | 24.1410 | 68941.0300 | 2855.77001 2014-04-01 19:41:00 | 2855.75000 | 2856.58000 | 2853.42000 | 2853.76000 | 27.7010 | 79094.0900 | 2855.28001 2014-04-01 19:42:00 | 2853.01000 | 2857.40000 | 2853.01000 | 2855.64000 | 33.6471 | 96065.0300 | 2855.07997 2014-04-01 19:43:00 | 2858.00000 | 2864.65000 | 2855.53000 | 2855.75000 | 59.6720 | 170799.6600 | 2862.31004 2014-04-01 19:44:00 | 2855.66000 | 2864.91000 | 2855.00000 | 2859.43000 | 90.5961 | 259050.5000 | 2859.39988 2014-04-01 19:45:00 | 2859.29000 | 2862.77000 | 2855.00000 | 2858.77000 | 31.2150 | 89199.3800 | 2857.57995 2014-04-01 19:46:00 | 2858.72000 | 2863.14000 | 2858.72000 | 2861.06000 | 7.8920 | 22586.8300 | 2861.99001 2014-04-01 19:47:00 | 2861.06000 | 2863.00000 | 2857.83000 | 2859.09000 | 21.2530 | 60785.7800 | 2860.10002 2014-04-01 19:48:00 | 2857.82000 | 2862.20000 | 2852.82000 | 2862.16000 | 39.1240 | 111815.2800 | 2857.97006 2014-04-01 19:49:00 | 2861.05000 | 2861.05000 | 2858.60000 | 2860.02000 | 20.2200 | 57815.3000 | 2859.31000 2014-04-01 19:50:00 | 2859.36000 | 2861.74000 | 2859.26000 | 2861.21000 | 16.1960 | 46332.5400 | 2860.73998 2014-04-01 19:51:00 | 2859.96000 | 2862.00000 | 2858.84000 | 2861.96000 | 25.7490 | 73646.3600 | 2860.15999 2014-04-01 19:52:00 | 2859.83000 | 2862.00000 | 2859.00000 | 2860.00000 | 30.2310 | 86475.7000 | 2860.50001 2014-04-01 19:53:00 | 2860.00000 | 2862.56000 | 2859.16000 | 2862.56000 | 22.8550 | 65399.1100 | 2861.47996 2014-04-01 19:54:00 | 2862.51000 | 2864.38000 | 2862.51000 | 2864.18000 | 37.6030 | 107682.9700 | 2863.68004 2014-04-01 19:55:00 | 2864.18000 | 2865.51000 | 2863.05000 | 2863.74000 | 19.6240 | 56215.0900 | 2864.61003 2014-04-01 19:56:00 | 2863.74000 | 2864.36000 | 2862.35000 | 2863.73000 | 7.5420 | 21594.3000 | 2863.21001 2014-04-01 19:57:00 | 2863.94000 | 2865.10000 | 2862.63000 | 2863.76000 | 42.7579 | 122459.6200 | 2864.01997 2014-04-01 19:58:00 | 2863.76000 | 2865.59000 | 2859.85000 | 2865.53000 | 23.9970 | 68733.6900 | 2864.25997 2014-04-01 19:59:00 | 2862.15000 | 2864.50000 | 2862.15000 | 2864.29000 | 7.7920 | 22304.1200 | 2862.44001 2014-04-01 20:00:00 | 2864.36000 | 2864.44000 | 2860.12000 | 2863.68000 | 13.0620 | 37401.1900 | 2863.36001 2014-04-01 20:01:00 | 2861.13000 | 2864.00000 | 2857.02000 | 2861.08000 | 40.7320 | 116542.4500 | 2861.20003 2014-04-01 20:02:00 | 2857.90000 | 2864.37000 | 2857.18000 | 2863.21000 | 40.7080 | 116447.6100 | 2860.55997 2014-04-01 20:03:00 | 2864.37000 | 2865.20000 | 2863.14000 | 2865.20000 | 17.9290 | 51338.4500 | 2863.42999 2014-04-01 20:04:00 | 2865.53000 | 2865.59000 | 2863.47000 | 2864.84000 | 23.2470 | 66599.3700 | 2864.85998 2014-04-01 20:05:00 | 2865.24000 | 2866.00000 | 2864.80000 | 2865.04000 | 29.2110 | 83700.8900 | 2865.39001 2014-04-01 20:06:00 | 2864.54000 | 2865.72000 | 2860.43000 | 2862.80000 | 59.6830 | 170835.9400 | 2862.39006 2014-04-01 20:07:00 | 2865.10000 | 2865.74000 | 2864.06000 | 2865.55000 | 26.0530 | 74640.3100 | 2864.94003 2014-04-01 20:08:00 | 2864.68000 | 2865.73000 | 2864.15000 | 2864.15000 | 37.0570 | 106154.6900 | 2864.62996 2014-04-01 20:09:00 | 2862.38000 | 2865.74000 | 2862.38000 | 2863.97000 | 44.3770 | 127069.2300 | 2863.39995 2014-04-01 20:10:00 | 2862.42000 | 2864.18000 | 2861.42000 | 2863.48000 | 25.9930 | 74397.2700 | 2862.20003 2014-04-01 20:11:00 | 2864.12000 | 2864.49000 | 2862.66000 | 2863.48000 | 34.6260 | 99146.8200 | 2863.35995 2014-04-01 20:12:00 | 2862.99000 | 2864.34000 | 2862.73000 | 2863.75000 | 38.8750 | 111326.9900 | 2863.71993 2014-04-01 20:13:00 | 2863.95000 | 2866.98000 | 2862.69000 | 2866.87000 | 27.8530 | 79805.9400 | 2865.25003 2014-04-01 20:14:00 | 2866.38000 | 2866.43000 | 2862.29000 | 2864.98000 | 18.2880 | 52397.2600 | 2865.11999 2014-04-01 20:15:00 | 2865.60000 | 2867.00000 | 2861.54000 | 2867.00000 | 46.1799 | 132273.6600 | 2864.31000 2014-04-01 20:16:00 | 2866.21000 | 2866.96000 | 2865.30000 | 2865.84000 | 45.9930 | 131826.1500 | 2866.22005 2014-04-01 20:17:00 | 2865.59000 | 2870.00000 | 2864.11000 | 2864.29000 | 40.2930 | 115503.5800 | 2866.59004 2014-04-01 20:18:00 | 2863.27000 | 2865.22000 | 2863.00000 | 2863.00000 | 18.1550 | 51998.5200 | 2864.13997 2014-04-01 20:19:00 | 2864.98000 | 2865.78000 | 2863.00000 | 2863.45000 | 27.4700 | 78676.3200 | 2864.08000 2014-04-01 20:20:00 | 2863.40000 | 2864.74000 | 2861.01000 | 2863.23000 | 34.9550 | 100086.4300 | 2863.28994 2014-04-01 20:21:00 | 2864.00000 | 2864.14000 | 2862.98000 | 2863.35000 | 26.9050 | 77045.7900 | 2863.61995 2014-04-01 20:22:00 | 2863.04000 | 2864.17000 | 2862.93000 | 2863.11000 | 43.6549 | 124998.5100 | 2863.32992 2014-04-01 20:23:00 | 2863.31000 | 2864.12000 | 2863.04000 | 2863.98000 | 25.4680 | 72924.8900 | 2863.38998 2014-04-01 20:24:00 | 2863.79000 | 2864.18000 | 2863.02000 | 2863.45000 | 49.4509 | 141612.1400 | 2863.69002 2014-04-01 20:25:00 | 2863.60000 | 2864.20000 | 2863.14000 | 2863.86000 | 1.3760 | 3940.3200 | 2863.60000 2014-04-01 20:26:00 | 2863.09000 | 2863.09000 | 2863.09000 | 2863.09000 | 0.0280 | 80.1700 | 2863.09000 2014-04-01 20:27:00 | 2863.93000 | 2864.00000 | 2863.93000 | 2864.00000 | 6.0000 | 17183.9000 | 2863.98000 2014-04-01 20:28:00 | 2863.99000 | 2866.55000 | 2863.00000 | 2865.40000 | 23.7010 | 67905.8700 | 2865.11001 2014-04-01 20:29:00 | 2865.98000 | 2867.67000 | 2864.47000 | 2865.33000 | 16.5160 | 47321.5100 | 2865.18998 2014-04-01 20:30:00 | 2865.27000 | 2868.67000 | 2865.22000 | 2866.39000 | 19.9800 | 57296.0200 | 2867.67000 2014-04-01 20:31:00 | 2866.68000 | 2868.38000 | 2865.73000 | 2866.14000 | 26.5320 | 76057.8500 | 2866.65002 2014-04-01 20:32:00 | 2866.13000 | 2866.99000 | 2865.51000 | 2866.28000 | 50.9351 | 146001.2600 | 2866.41991 2014-04-01 20:33:00 | 2866.63000 | 2866.80000 | 2865.48000 | 2866.33000 | 13.9550 | 39998.8300 | 2866.26998 2014-04-01 20:34:00 | 2865.68000 | 2866.26000 | 2865.63000 | 2866.20000 | 1.6270 | 4662.9800 | 2866.00000 2014-04-01 20:35:00 | 2865.75000 | 2866.20000 | 2865.71000 | 2865.71000 | 0.2570 | 736.5400 | 2865.90000 2014-04-01 20:36:00 | 2865.71000 | 2866.20000 | 2865.71000 | 2865.72000 | 0.2190 | 627.6600 | 2866.05000 2014-04-01 20:37:00 | 2865.72000 | 2867.63000 | 2865.72000 | 2867.01000 | 7.8850 | 22606.1900 | 2866.98999 2014-04-01 20:38:00 | 2867.00000 | 2868.94000 | 2866.42000 | 2868.94000 | 23.6830 | 67924.3200 | 2868.06002 2014-04-01 20:39:00 | 2868.33000 | 2868.94000 | 2866.58000 | 2867.26000 | 7.6020 | 21798.2200 | 2867.43001 2014-04-01 20:40:00 | 2868.13000 | 2868.72000 | 2866.96000 | 2867.65000 | 24.3080 | 69712.3000 | 2867.86998 2014-04-01 20:41:00 | 2867.55000 | 2868.94000 | 2867.54000 | 2867.99000 | 6.3040 | 18079.8300 | 2867.99001 2014-04-01 20:42:00 | 2867.15000 | 2867.35000 | 2867.15000 | 2867.35000 | 0.6950 | 1992.7500 | 2867.27000 2014-04-01 20:43:00 | 2868.01000 | 2868.01000 | 2868.01000 | 2868.01000 | 2.0000 | 5736.0200 | 2868.01000 2014-04-01 20:44:00 | 2867.36000 | 2867.84000 | 2864.73000 | 2864.73000 | 39.2439 | 112508.4600 | 2866.90005 2014-04-01 20:45:00 | 2865.10000 | 2866.12000 | 2862.00000 | 2862.00000 | 27.1920 | 77897.4400 | 2864.72002 2014-04-01 20:46:00 | 2863.54000 | 2865.96000 | 2863.00000 | 2863.11000 | 40.5730 | 116207.5700 | 2864.16004 2014-04-01 20:47:00 | 2863.27000 | 2864.06000 | 2863.00000 | 2863.00000 | 6.3200 | 18097.2100 | 2863.48000 2014-04-01 20:48:00 | 2863.00000 | 2867.97000 | 2860.08000 | 2863.18000 | 51.0151 | 146109.7300 | 2864.04991 2014-04-01 20:49:00 | 2863.18000 | 2866.77000 | 2857.53000 | 2862.99000 | 37.1150 | 106308.2600 | 2864.28994 2014-04-01 20:50:00 | 2862.99000 | 2864.69000 | 2860.06000 | 2862.15000 | 54.5160 | 156093.5500 | 2863.25992 2014-04-01 20:51:00 | 2857.69000 | 2862.52000 | 2855.27000 | 2862.41000 | 27.9260 | 79841.3400 | 2859.02996 2014-04-01 20:52:00 | 2857.15000 | 2862.75000 | 2857.15000 | 2858.95000 | 12.4040 | 35480.6400 | 2860.42002 2014-04-01 20:53:00 | 2862.72000 | 2862.72000 | 2855.27000 | 2855.27000 | 41.8870 | 119846.6200 | 2861.18996 2014-04-01 20:54:00 | 2860.52000 | 2861.34000 | 2855.41000 | 2858.56000 | 47.3580 | 135306.1400 | 2857.08997 2014-04-01 20:55:00 | 2858.92000 | 2860.53000 | 2855.85000 | 2857.65000 | 39.5789 | 113096.4400 | 2857.48999 2014-04-01 20:56:00 | 2857.78000 | 2861.33000 | 2857.24000 | 2858.11000 | 36.5010 | 104349.4200 | 2858.81001 2014-04-01 20:57:00 | 2855.52000 | 2859.23000 | 2855.13000 | 2859.23000 | 47.0160 | 134343.9100 | 2857.40993 2014-04-01 20:58:00 | 2856.36000 | 2858.94000 | 2852.05000 | 2852.05000 | 22.7360 | 64947.8600 | 2856.60997 2014-04-01 20:59:00 | 2858.54000 | 2858.54000 | 2852.68000 | 2853.04000 | 32.7390 | 93476.3000 | 2855.19999 2014-04-01 21:00:00 | 2856.05000 | 2856.66000 | 2853.00000 | 2856.00000 | 14.6690 | 41870.9900 | 2854.38999 2014-04-01 21:01:00 | 2855.71000 | 2857.24000 | 2854.03000 | 2856.33000 | 37.5031 | 107132.7200 | 2856.64004 2014-04-01 21:02:00 | 2856.45000 | 2858.00000 | 2856.01000 | 2856.73000 | 40.6430 | 116111.3800 | 2856.86004 2014-04-01 21:03:00 | 2856.59000 | 2860.81000 | 2855.85000 | 2855.85000 | 24.2540 | 69290.0100 | 2856.85003 2014-04-01 21:04:00 | 2857.89000 | 2857.89000 | 2856.10000 | 2857.00000 | 33.5340 | 95795.6800 | 2856.67005 2014-04-01 21:05:00 | 2857.73000 | 2870.00000 | 2857.00000 | 2865.80000 | 25.6990 | 73562.9200 | 2862.47999 2014-04-01 21:06:00 | 2859.61000 | 2865.81000 | 2858.55000 | 2864.13000 | 42.4569 | 121525.7900 | 2862.32995 2014-04-01 21:07:00 | 2868.27000 | 2868.62000 | 2862.43000 | 2864.88000 | 29.2060 | 83687.1400 | 2865.40996 2014-04-01 21:08:00 | 2865.86000 | 2868.55000 | 2862.82000 | 2868.15000 | 34.0900 | 97695.1400 | 2865.80000 2014-04-01 21:09:00 | 2866.73000 | 2868.41000 | 2863.54000 | 2865.82000 | 41.7071 | 119537.0300 | 2866.10996 2014-04-01 21:10:00 | 2864.89000 | 2868.58000 | 2864.87000 | 2868.51000 | 28.5130 | 81748.0400 | 2867.04003 2014-04-01 21:11:00 | 2867.67000 | 2868.23000 | 2865.54000 | 2865.74000 | 26.8440 | 76954.4300 | 2866.73004 2014-04-01 21:12:00 | 2865.74000 | 2867.90000 | 2865.74000 | 2865.86000 | 35.8450 | 102769.0500 | 2867.03994 2014-04-01 21:13:00 | 2867.44000 | 2868.31000 | 2865.90000 | 2866.72000 | 57.6570 | 165302.5900 | 2866.99994 2014-04-01 21:14:00 | 2866.66000 | 2868.02000 | 2866.66000 | 2867.12000 | 31.3570 | 89904.9600 | 2867.13997 2014-04-01 21:15:00 | 2866.66000 | 2870.89000 | 2862.87000 | 2867.97000 | 39.7670 | 114016.2200 | 2867.10996 2014-04-01 21:16:00 | 2866.62000 | 2868.08000 | 2861.00000 | 2863.76000 | 51.0871 | 146360.3700 | 2864.91995 2014-04-01 21:17:00 | 2867.14000 | 2867.31000 | 2862.12000 | 2865.25000 | 31.7930 | 91100.6200 | 2865.43003 2014-04-01 21:18:00 | 2862.25000 | 2867.34000 | 2862.20000 | 2866.38000 | 34.3910 | 98545.9100 | 2865.46001 2014-04-01 21:19:00 | 2866.06000 | 2866.06000 | 2863.37000 | 2866.00000 | 19.8090 | 56748.8700 | 2864.79999 2014-04-01 21:20:00 | 2864.47000 | 2868.00000 | 2863.10000 | 2867.62000 | 66.6410 | 190986.4800 | 2865.90002 2014-04-01 21:21:00 | 2867.43000 | 2870.97000 | 2866.34000 | 2870.05000 | 38.9389 | 111680.0100 | 2868.07999 2014-04-01 21:22:00 | 2868.95000 | 2870.94000 | 2868.71000 | 2870.80000 | 37.6260 | 107991.5500 | 2870.12995 2014-04-01 21:23:00 | 2863.57000 | 2868.38000 | 2862.07000 | 2866.66000 | 38.1951 | 109414.7300 | 2864.62993 2014-04-01 21:24:00 | 2867.43000 | 2867.67000 | 2863.47000 | 2867.42000 | 42.1300 | 120717.7000 | 2865.36000 2014-04-01 21:25:00 | 2865.30000 | 2870.27000 | 2860.43000 | 2862.43000 | 63.3651 | 181490.9600 | 2864.20989 2014-04-01 21:26:00 | 2863.10000 | 2864.23000 | 2862.13000 | 2864.14000 | 32.0940 | 91897.7200 | 2863.39005 2014-04-01 21:27:00 | 2862.37000 | 2864.14000 | 2860.00000 | 2860.24000 | 38.3840 | 109894.2000 | 2863.02005 2014-04-01 21:28:00 | 2863.08000 | 2863.87000 | 2860.41000 | 2863.21000 | 26.7850 | 76657.2700 | 2861.94995 2014-04-01 21:29:00 | 2861.19000 | 2863.17000 | 2861.19000 | 2862.73000 | 25.2050 | 72140.9900 | 2862.16996 2014-04-01 21:30:00 | 2861.69000 | 2862.27000 | 2861.00000 | 2862.00000 | 34.4900 | 98690.2800 | 2861.42000 2014-04-01 21:31:00 | 2861.00000 | 2862.91000 | 2861.00000 | 2862.78000 | 20.3480 | 58235.5600 | 2861.97999 2014-04-01 21:32:00 | 2863.25000 | 2863.93000 | 2862.80000 | 2863.93000 | 17.3750 | 49748.5100 | 2863.21997 2014-04-01 21:33:00 | . | . | . | . | . | . | . 2014-04-01 21:34:00 | . | . | . | . | . | . | . 2014-04-01 21:35:00 | 2863.00000 | 2863.33000 | 2863.00000 | 2863.28000 | 7.5930 | 21739.1100 | 2863.05001 2014-04-01 21:36:00 | 2863.31000 | 2864.71000 | 2863.23000 | 2864.71000 | 19.8480 | 56837.5400 | 2863.63999 2014-04-01 21:37:00 | 2864.50000 | 2866.54000 | 2861.81000 | 2863.32000 | 64.8451 | 185774.7400 | 2864.89989 2014-04-01 21:38:00 | 2863.32000 | 2866.29000 | 2861.03000 | 2862.54000 | 45.9651 | 131644.3700 | 2864.00992 2014-04-01 21:39:00 | 2865.38000 | 2867.26000 | 2862.49000 | 2864.72000 | 24.5200 | 70257.8500 | 2865.33000 2014-04-01 21:40:00 | 2863.20000 | 2867.80000 | 2862.40000 | 2865.20000 | 41.6300 | 119279.1900 | 2865.22000 2014-04-01 21:41:00 | 2866.06000 | 2867.06000 | 2861.61000 | 2862.65000 | 55.9950 | 160364.2100 | 2863.89990 2014-04-01 21:42:00 | 2863.20000 | 2865.87000 | 2863.20000 | 2864.51000 | 48.8470 | 139918.7600 | 2864.42995 2014-04-01 21:43:00 | 2866.00000 | 2867.80000 | 2862.13000 | 2862.13000 | 30.5000 | 87330.8500 | 2863.31000 2014-04-01 21:44:00 | 2867.38000 | 2867.80000 | 2862.66000 | 2864.32000 | 35.1150 | 100659.2800 | 2866.55994 2014-04-01 21:45:00 | 2864.35000 | 2867.80000 | 2863.20000 | 2866.01000 | 40.2080 | 115221.1800 | 2865.62997 2014-04-01 21:46:00 | 2866.49000 | 2867.79000 | 2862.24000 | 2864.00000 | 39.4990 | 113177.6700 | 2865.32999 2014-04-01 21:47:00 | 2863.45000 | 2868.00000 | 2862.74000 | 2867.80000 | 42.0959 | 120599.4200 | 2864.86994 2014-04-01 21:48:00 | 2865.94000 | 2873.08000 | 2865.18000 | 2871.73000 | 25.3170 | 72633.0200 | 2868.93997 2014-04-01 21:49:00 | 2868.31000 | 2874.36000 | 2865.82000 | 2868.78000 | 65.4349 | 187711.2200 | 2868.66988 2014-04-01 21:50:00 | 2868.93000 | 2873.85000 | 2868.93000 | 2873.80000 | 33.9400 | 97474.3100 | 2871.96000 2014-04-01 21:51:00 | 2871.65000 | 2875.36000 | 2867.69000 | 2875.36000 | 37.8320 | 108607.8000 | 2870.79003 2014-04-01 21:52:00 | 2876.98000 | 2876.98000 | 2871.94000 | 2871.96000 | 33.5370 | 96365.4900 | 2873.40996 2014-04-01 21:53:00 | 2873.24000 | 2885.00000 | 2871.96000 | 2885.00000 | 61.2439 | 176282.0100 | 2878.36008 2014-04-01 21:54:00 | 2881.05000 | 2884.70000 | 2875.02000 | 2880.07000 | 40.1870 | 115692.8700 | 2878.85996 2014-04-01 21:55:00 | 2880.00000 | 2880.00000 | 2875.00000 | 2879.13000 | 44.8529 | 129132.0500 | 2879.01005 2014-04-01 21:56:00 | 2877.66000 | 2879.65000 | 2875.00000 | 2879.00000 | 41.8271 | 120363.2000 | 2877.63996 2014-04-01 21:57:00 | 2876.36000 | 2879.00000 | 2875.00000 | 2875.00000 | 48.0770 | 138389.6800 | 2878.49995 2014-04-01 21:58:00 | 2876.14000 | 2877.86000 | 2875.17000 | 2875.33000 | 52.8471 | 152040.9600 | 2876.99995 2014-04-01 21:59:00 | 2877.84000 | 2884.45000 | 2875.12000 | 2877.49000 | 57.8530 | 166419.3100 | 2876.59006 2014-04-01 22:00:00 | 2877.49000 | 2883.93000 | 2875.08000 | 2878.51000 | 58.0321 | 167165.4600 | 2880.57004 2014-04-01 22:01:00 | 2878.38000 | 2885.00000 | 2875.73000 | 2876.69000 | 46.8240 | 134856.4500 | 2880.07007 2014-04-01 22:02:00 | 2877.28000 | 2884.59000 | 2876.71000 | 2881.86000 | 57.3709 | 165267.8000 | 2880.69002 2014-04-01 22:03:00 | 2880.00000 | 2883.83000 | 2878.00000 | 2879.39000 | 71.4441 | 205826.8100 | 2880.95010 2014-04-01 22:04:00 | 2880.00000 | 2883.04000 | 2876.49000 | 2880.00000 | 41.4669 | 119430.1600 | 2880.12996 2014-04-01 22:05:00 | 2880.29000 | 2882.00000 | 2880.27000 | 2881.00000 | 10.3110 | 29708.9400 | 2881.29000 2014-04-01 22:06:00 | . | . | . | . | . | . | . 2014-04-01 22:07:00 | 2880.23000 | 2881.95000 | 2879.31000 | 2879.71000 | 39.6520 | 114222.3300 | 2880.62003 2014-04-01 22:08:00 | 2879.92000 | 2881.97000 | 2878.07000 | 2879.37000 | 42.3250 | 121893.3200 | 2879.93993 2014-04-01 22:09:00 | 2879.05000 | 2882.00000 | 2877.20000 | 2881.98000 | 66.1650 | 190512.8600 | 2879.35989 2014-04-01 22:10:00 | 2877.96000 | 2881.98000 | 2877.00000 | 2881.46000 | 56.6940 | 163280.4300 | 2880.03008 2014-04-01 22:11:00 | 2880.80000 | 2880.80000 | 2876.55000 | 2877.68000 | 27.2340 | 78381.5100 | 2878.08004 2014-04-01 22:12:00 | 2875.00000 | 2881.43000 | 2874.96000 | 2878.32000 | 66.6410 | 191752.2800 | 2877.39002 2014-04-01 22:13:00 | 2876.04000 | 2881.02000 | 2876.04000 | 2878.87000 | 51.1920 | 147362.4000 | 2878.62004 2014-04-01 22:14:00 | 2880.60000 | 2880.60000 | 2878.00000 | 2878.29000 | 10.6720 | 30735.6900 | 2880.03001 2014-04-01 22:15:00 | 2878.00000 | 2878.02000 | 2876.02000 | 2877.00000 | 26.0540 | 74960.4900 | 2877.12004 2014-04-01 22:16:00 | 2876.02000 | 2876.02000 | 2876.00000 | 2876.02000 | 2.5850 | 7434.5000 | 2876.02000 2014-04-01 22:17:00 | 2876.95000 | 2881.96000 | 2876.30000 | 2878.93000 | 42.7520 | 123067.9600 | 2878.65003 2014-04-01 22:18:00 | 2879.47000 | 2880.83000 | 2876.18000 | 2876.36000 | 38.5740 | 110992.9100 | 2877.40005 2014-04-01 22:19:00 | 2877.28000 | 2877.96000 | 2875.17000 | 2875.64000 | 36.7700 | 105775.8100 | 2876.69000 2014-04-01 22:20:00 | 2875.42000 | 2875.75000 | 2870.00000 | 2874.18000 | 89.8721 | 258214.9900 | 2873.14006 2014-04-01 22:21:00 | 2870.68000 | 2875.17000 | 2870.12000 | 2872.54000 | 71.1130 | 204312.5000 | 2873.07007 2014-04-01 22:22:00 | 2871.77000 | 2873.44000 | 2870.10000 | 2871.15000 | 48.4600 | 139185.2400 | 2872.17000 2014-04-01 22:23:00 | 2870.19000 | 2873.02000 | 2870.19000 | 2871.87000 | 41.8860 | 120270.5100 | 2871.37994 2014-04-01 22:24:00 | 2871.32000 | 2871.67000 | 2870.10000 | 2870.99000 | 41.1070 | 118003.4100 | 2870.63996 2014-04-01 22:25:00 | 2870.10000 | 2873.66000 | 2870.10000 | 2870.78000 | 38.5550 | 110748.7500 | 2872.48993 2014-04-01 22:26:00 | 2870.13000 | 2873.31000 | 2870.13000 | 2870.13000 | 37.9400 | 108946.3700 | 2871.54000 2014-04-01 22:27:00 | 2871.21000 | 2872.62000 | 2870.16000 | 2870.16000 | 65.1429 | 187040.2400 | 2871.23007 2014-04-01 22:28:00 | 2871.37000 | 2871.99000 | 2870.00000 | 2871.04000 | 39.8640 | 114462.9900 | 2871.34006 2014-04-01 22:29:00 | 2870.30000 | 2871.00000 | 2870.00000 | 2871.00000 | 24.8000 | 71187.0000 | 2870.44000 2014-04-01 22:30:00 | 2871.00000 | 2871.00000 | 2871.00000 | 2871.00000 | 1.1040 | 3169.5800 | 2871.00000 2014-04-01 22:31:00 | 2871.00000 | 2871.40000 | 2870.00000 | 2871.13000 | 47.6119 | 136677.6700 | 2870.66003 2014-04-01 22:32:00 | 2871.13000 | 2874.16000 | 2870.16000 | 2872.47000 | 56.5260 | 162366.3600 | 2872.41992 2014-04-01 22:33:00 | 2871.80000 | 2875.08000 | 2871.36000 | 2871.36000 | 39.3819 | 113153.3600 | 2873.23003 2014-04-01 22:34:00 | 2872.58000 | 2874.62000 | 2870.00000 | 2871.43000 | 40.2241 | 115530.7300 | 2872.18006 2014-04-01 22:35:00 | 2871.00000 | 2876.96000 | 2871.00000 | 2871.00000 | 66.6620 | 191507.3800 | 2872.81005 2014-04-01 22:36:00 | 2871.00000 | 2872.55000 | 2871.00000 | 2871.05000 | 25.5930 | 73487.0900 | 2871.37003 2014-04-01 22:37:00 | 2871.03000 | 2871.92000 | 2865.00000 | 2865.02000 | 88.2439 | 253248.5800 | 2869.87012 2014-04-01 22:38:00 | 2865.04000 | 2879.85000 | 2865.04000 | 2868.97000 | 87.4911 | 251069.7100 | 2869.66003 2014-04-01 22:39:00 | 2866.05000 | 2869.62000 | 2866.00000 | 2869.59000 | 64.3679 | 184602.0100 | 2867.91995 2014-04-01 22:40:00 | 2869.62000 | 2871.09000 | 2867.03000 | 2867.83000 | 67.5630 | 193854.5600 | 2869.24007 2014-04-01 22:41:00 | 2867.45000 | 2868.78000 | 2866.00000 | 2866.24000 | 53.6420 | 153797.3900 | 2867.11004 2014-04-01 22:42:00 | 2866.86000 | 2868.36000 | 2865.00000 | 2866.37000 | 24.0890 | 69049.4800 | 2866.42999 2014-04-01 22:43:00 | 2866.77000 | 2870.00000 | 2866.40000 | 2867.15000 | 32.9809 | 94570.5500 | 2867.43001 2014-04-01 22:44:00 | 2866.52000 | 2869.70000 | 2866.52000 | 2866.55000 | 26.4230 | 75768.5600 | 2867.52003 2014-04-01 22:45:00 | 2868.85000 | 2868.87000 | 2866.57000 | 2868.61000 | 34.1751 | 98006.5300 | 2867.78006 2014-04-01 22:46:00 | 2866.61000 | 2871.03000 | 2863.84000 | 2864.42000 | 82.3680 | 236264.4400 | 2868.39994 2014-04-01 22:47:00 | 2863.82000 | 2869.47000 | 2863.82000 | 2868.78000 | 40.0040 | 114715.0000 | 2867.59006 2014-04-01 22:48:00 | 2864.00000 | 2869.65000 | 2861.01000 | 2862.80000 | 47.2151 | 135260.2900 | 2864.76992 2014-04-01 22:49:00 | 2861.65000 | 2866.81000 | 2861.65000 | 2863.10000 | 14.0230 | 40158.2800 | 2863.74001 2014-04-01 22:50:00 | 2863.10000 | 2871.48000 | 2863.10000 | 2866.58000 | 62.1390 | 178039.4800 | 2865.17998 2014-04-01 22:51:00 | 2867.26000 | 2869.76000 | 2863.12000 | 2868.40000 | 38.7189 | 111005.2700 | 2866.94999 2014-04-01 22:52:00 | 2867.24000 | 2868.22000 | 2862.00000 | 2866.07000 | 53.3651 | 152944.3000 | 2865.99991 2014-04-01 22:53:00 | 2867.02000 | 2869.00000 | 2862.74000 | 2866.95000 | 27.1280 | 77756.7100 | 2866.28998 2014-04-01 22:54:00 | 2865.48000 | 2867.97000 | 2863.75000 | 2863.81000 | 46.4839 | 133183.9200 | 2865.16006 2014-04-01 22:55:00 | 2863.79000 | 2867.21000 | 2862.00000 | 2864.18000 | 19.8670 | 56896.1000 | 2863.84998 2014-04-01 22:56:00 | 2868.14000 | 2873.23000 | 2864.40000 | 2867.28000 | 45.3399 | 130149.1700 | 2870.52000 2014-04-01 22:57:00 | 2873.03000 | 2875.00000 | 2867.98000 | 2868.00000 | 72.8721 | 209382.0100 | 2873.28005 2014-04-01 22:58:00 | 2864.59000 | 2873.96000 | 2862.82000 | 2867.00000 | 71.8929 | 206049.4900 | 2866.06007 2014-04-01 22:59:00 | 2867.02000 | 2870.89000 | 2867.02000 | 2868.37000 | 17.8270 | 51149.3000 | 2869.19998 2014-04-01 23:00:00 | 2868.76000 | 2873.81000 | 2867.17000 | 2872.39000 | 48.4140 | 138936.0500 | 2869.75007 2014-04-01 23:01:00 | 2872.39000 | 2874.52000 | 2845.00000 | 2850.00000 | 108.5948 | 310860.3300 | 2862.56980 2014-04-01 23:02:00 | 2845.09000 | 2862.00000 | 2843.12000 | 2845.09000 | 86.2349 | 245685.7100 | 2849.02984 2014-04-01 23:03:00 | 2845.09000 | 2847.49000 | 2844.00000 | 2845.28000 | 74.5501 | 212174.7100 | 2846.07000 2014-04-01 23:04:00 | 2846.94000 | 2846.94000 | 2842.16000 | 2842.17000 | 47.3850 | 134775.3200 | 2844.25992 2014-04-01 23:05:00 | 2842.73000 | 2854.68000 | 2840.23000 | 2854.58000 | 64.2230 | 182817.9600 | 2846.61007 2014-04-01 23:06:00 | 2854.58000 | 2858.80000 | 2853.98000 | 2855.24000 | 61.8120 | 176565.4400 | 2856.49004 2014-04-01 23:07:00 | 2857.00000 | 2858.43000 | 2852.29000 | 2855.37000 | 68.7500 | 196310.1400 | 2855.42000 2014-04-01 23:08:00 | 2854.98000 | 2856.00000 | 2853.00000 | 2854.02000 | 57.6210 | 164504.9600 | 2854.95002 2014-04-01 23:09:00 | 2853.20000 | 2866.78000 | 2853.20000 | 2864.93000 | 52.8010 | 151087.3200 | 2861.45002 2014-04-01 23:10:00 | 2864.89000 | 2864.95000 | 2858.05000 | 2860.08000 | 52.2400 | 149637.3200 | 2864.42000 2014-04-01 23:11:00 | 2861.70000 | 2863.70000 | 2860.08000 | 2860.39000 | 43.5890 | 124733.3000 | 2861.57998 2014-04-01 23:12:00 | 2862.19000 | 2866.51000 | 2855.72000 | 2856.00000 | 49.2639 | 140911.5900 | 2860.34007 2014-04-01 23:13:00 | 2863.49000 | 2866.00000 | 2853.14000 | 2855.72000 | 60.9280 | 174097.9900 | 2857.43996 2014-04-01 23:14:00 | 2855.72000 | 2862.23000 | 2855.02000 | 2855.63000 | 35.9310 | 102671.8900 | 2857.47001 2014-04-01 23:15:00 | 2855.47000 | 2860.00000 | 2855.00000 | 2857.98000 | 80.6499 | 230469.2300 | 2857.65000 2014-04-01 23:16:00 | 2855.00000 | 2859.31000 | 2851.38000 | 2858.36000 | 43.7880 | 125066.0300 | 2856.16997 2014-04-01 23:17:00 | 2854.09000 | 2859.81000 | 2850.19000 | 2852.93000 | 63.0141 | 179796.2700 | 2853.27009 2014-04-01 23:18:00 | 2852.96000 | 2853.22000 | 2850.26000 | 2852.45000 | 72.0741 | 205529.9800 | 2851.65010 2014-04-01 23:19:00 | 2850.26000 | 2852.81000 | 2850.23000 | 2852.45000 | 30.8370 | 87912.1600 | 2850.86997 2014-04-01 23:20:00 | 2850.94000 | 2853.27000 | 2850.23000 | 2851.14000 | 76.2771 | 217494.9900 | 2851.37992 2014-04-01 23:21:00 | 2850.77000 | 2853.21000 | 2850.47000 | 2852.88000 | 36.6961 | 104666.6900 | 2852.25995 2014-04-01 23:22:00 | 2852.61000 | 2853.28000 | 2850.39000 | 2852.23000 | 48.4450 | 138165.6500 | 2852.00992 2014-04-01 23:23:00 | 2853.47000 | 2853.47000 | 2851.53000 | 2851.56000 | 54.4430 | 155314.5200 | 2852.79006 2014-04-01 23:24:00 | 2851.56000 | 2853.40000 | 2850.00000 | 2850.00000 | 56.5470 | 161267.5400 | 2851.91994 2014-04-01 23:25:00 | 2850.00000 | 2854.97000 | 2850.00000 | 2853.56000 | 14.4360 | 41169.5100 | 2851.85998 2014-04-01 23:26:00 | 2850.43000 | 2854.94000 | 2849.01000 | 2854.94000 | 31.6100 | 90134.9800 | 2851.47000 2014-04-01 23:27:00 | 2853.45000 | 2855.60000 | 2849.01000 | 2850.69000 | 62.0259 | 176901.7000 | 2852.05991 2014-04-01 23:28:00 | 2853.01000 | 2853.68000 | 2850.72000 | 2852.46000 | 42.7100 | 121812.3300 | 2852.08000 2014-04-01 23:29:00 | 2851.30000 | 2852.62000 | 2850.92000 | 2851.82000 | 70.6070 | 201347.1200 | 2851.65993 2014-04-01 23:30:00 | 2852.20000 | 2852.61000 | 2851.13000 | 2851.13000 | 61.9359 | 176635.0900 | 2851.89991 2014-04-01 23:31:00 | 2851.13000 | 2852.36000 | 2850.89000 | 2851.99000 | 53.9240 | 153773.4100 | 2851.67008 2014-04-01 23:32:00 | 2851.62000 | 2852.16000 | 2850.89000 | 2852.16000 | 82.9060 | 236411.3300 | 2851.55988 2014-04-01 23:33:00 | 2852.37000 | 2859.54000 | 2850.72000 | 2851.63000 | 56.4179 | 160945.0400 | 2852.72996 2014-04-01 23:34:00 | 2854.12000 | 2857.89000 | 2851.46000 | 2851.68000 | 65.3920 | 186679.2500 | 2854.77005 2014-04-01 23:35:00 | 2853.94000 | 2855.83000 | 2850.90000 | 2854.62000 | 51.7669 | 147706.1000 | 2853.28994 2014-04-01 23:36:00 | 2853.36000 | 2854.66000 | 2851.73000 | 2853.94000 | 49.0671 | 139979.0600 | 2852.80995 2014-04-01 23:37:00 | 2852.82000 | 2854.23000 | 2851.73000 | 2852.68000 | 41.6961 | 118975.0900 | 2853.38994 2014-04-01 23:38:00 | 2853.96000 | 2853.96000 | 2851.78000 | 2853.70000 | 59.3790 | 169401.7300 | 2852.88998 2014-04-01 23:39:00 | 2853.70000 | 2854.93000 | 2851.69000 | 2852.40000 | 39.2520 | 112001.5700 | 2853.40003 2014-04-01 23:40:00 | 2850.96000 | 2851.90000 | 2850.81000 | 2851.00000 | 18.4030 | 52469.9800 | 2851.16002 2014-04-01 23:41:00 | 2851.00000 | 2854.73000 | 2850.91000 | 2853.83000 | 41.2509 | 117679.8800 | 2852.78001 2014-04-01 23:42:00 | 2854.44000 | 2854.73000 | 2851.49000 | 2852.76000 | 69.1969 | 197474.8600 | 2853.80993 2014-04-01 23:43:00 | 2853.61000 | 2855.00000 | 2852.43000 | 2852.44000 | 62.6859 | 178860.4300 | 2853.27991 2014-04-01 23:44:00 | 2852.26000 | 2854.24000 | 2850.90000 | 2854.03000 | 64.5251 | 184087.5600 | 2852.95989 2014-04-01 23:45:00 | 2852.79000 | 2854.83000 | 2852.79000 | 2854.06000 | 27.4080 | 78218.4500 | 2853.84998 2014-04-01 23:46:00 | 2854.29000 | 2859.30000 | 2854.29000 | 2857.10000 | 18.3230 | 52337.5900 | 2856.39002 2014-04-01 23:47:00 | 2857.41000 | 2857.97000 | 2855.31000 | 2856.20000 | 43.0370 | 122934.8100 | 2856.48996 2014-04-01 23:48:00 | 2857.40000 | 2859.02000 | 2854.80000 | 2857.04000 | 45.9221 | 131203.9000 | 2857.10003 2014-04-01 23:49:00 | 2856.22000 | 2857.76000 | 2855.36000 | 2856.64000 | 68.0130 | 194294.8700 | 2856.73007 2014-04-01 23:50:00 | 2856.65000 | 2857.20000 | 2855.04000 | 2855.29000 | 59.1030 | 168818.7900 | 2856.35006 2014-04-01 23:51:00 | 2856.72000 | 2856.93000 | 2854.97000 | 2855.04000 | 53.6450 | 153213.7900 | 2856.06991 2014-04-01 23:52:00 | 2856.42000 | 2856.91000 | 2851.38000 | 2854.09000 | 56.9230 | 162506.7100 | 2854.85006 2014-04-01 23:53:00 | 2854.69000 | 2856.96000 | 2851.92000 | 2856.22000 | 78.8521 | 225084.9700 | 2854.52006 2014-04-01 23:54:00 | 2855.59000 | 2856.64000 | 2852.24000 | 2854.92000 | 50.9630 | 145458.7300 | 2854.20005 2014-04-01 23:55:00 | 2853.03000 | 2859.91000 | 2852.60000 | 2859.91000 | 82.7109 | 236157.0400 | 2855.21003 2014-04-01 23:56:00 | 2858.08000 | 2860.35000 | 2855.62000 | 2859.50000 | 27.5600 | 78774.2900 | 2858.28000 2014-04-01 23:57:00 | 2858.94000 | 2859.91000 | 2856.98000 | 2858.32000 | 52.7169 | 150693.4700 | 2858.53994 2014-04-01 23:58:00 | 2858.43000 | 2859.84000 | 2856.86000 | 2856.98000 | 35.2730 | 100827.1200 | 2858.48004 2014-04-01 23:59:00 | 2856.50000 | 2856.50000 | 2856.00000 | 2856.00000 | 6.9360 | 19811.1400 | 2856.27999 2014-04-02 00:00:00 | 2856.00000 | 2856.00000 | 2855.00000 | 2855.86000 | 5.0010 | 14281.5000 | 2855.73000 2014-04-02 00:01:00 | 2856.17000 | 2856.81000 | 2853.03000 | 2854.86000 | 53.2691 | 152088.0100 | 2855.08998 2014-04-02 00:02:00 | 2853.81000 | 2856.91000 | 2853.41000 | 2856.91000 | 125.2469 | 357595.0000 | 2855.11987 2014-04-02 00:03:00 | 2856.60000 | 2856.70000 | 2852.50000 | 2854.34000 | 96.5049 | 275530.2500 | 2855.08983 2014-04-02 00:04:00 | 2852.06000 | 2856.83000 | 2851.97000 | 2852.00000 | 72.6031 | 207184.5900 | 2853.66008 2014-04-02 00:05:00 | 2854.93000 | 2854.93000 | 2851.02000 | 2851.46000 | 116.6349 | 332705.7000 | 2852.53979 2014-04-02 00:06:00 | 2852.96000 | 2853.93000 | 2852.00000 | 2852.00000 | 129.9330 | 370671.6200 | 2852.79014 2014-04-02 00:07:00 | 2853.61000 | 2853.61000 | 2850.72000 | 2850.72000 | 59.4340 | 169526.5700 | 2852.35008 2014-04-02 00:08:00 | 2850.72000 | 2851.84000 | 2850.01000 | 2851.52000 | 23.5370 | 67102.7600 | 2850.94998 2014-04-02 00:09:00 | 2851.69000 | 2855.62000 | 2850.74000 | 2855.05000 | 82.2800 | 234668.4000 | 2852.07000 2014-04-02 00:10:00 | 2853.32000 | 2853.32000 | 2850.76000 | 2850.78000 | 56.7759 | 161889.7000 | 2851.37992 2014-04-02 00:11:00 | 2851.11000 | 2851.63000 | 2849.00000 | 2849.46000 | 53.0740 | 151297.0200 | 2850.68007 2014-04-02 00:12:00 | 2849.00000 | 2853.55000 | 2849.00000 | 2850.58000 | 81.3331 | 231972.6800 | 2852.13009 2014-04-02 00:13:00 | 2850.58000 | 2854.85000 | 2849.00000 | 2849.23000 | 36.0971 | 102939.0400 | 2851.72996 2014-04-02 00:14:00 | 2849.63000 | 2853.91000 | 2849.00000 | 2852.20000 | 90.7081 | 258719.4300 | 2852.21994 2014-04-02 00:15:00 | 2852.17000 | 2852.71000 | 2850.35000 | 2850.35000 | 90.1271 | 256980.3700 | 2851.30991 2014-04-02 00:16:00 | 2849.00000 | 2852.47000 | 2848.98000 | 2849.40000 | 36.9571 | 105335.7600 | 2850.21996 2014-04-02 00:17:00 | 2849.40000 | 2850.35000 | 2847.71000 | 2850.35000 | 25.5970 | 72927.9800 | 2849.07997 2014-04-02 00:18:00 | 2850.88000 | 2852.87000 | 2849.71000 | 2851.63000 | 10.9250 | 31158.7600 | 2852.05998 2014-04-02 00:19:00 | 2850.65000 | 2852.95000 | 2850.59000 | 2851.77000 | 113.2281 | 322866.4000 | 2851.46992 2014-04-02 00:20:00 | 2850.82000 | 2851.57000 | 2847.76000 | 2849.60000 | 110.8600 | 315852.2500 | 2849.11000 2014-04-02 00:21:00 | 2848.63000 | 2849.96000 | 2847.58000 | 2847.58000 | 108.3171 | 308556.3800 | 2848.63989 2014-04-02 00:22:00 | 2847.96000 | 2849.45000 | 2840.00000 | 2846.19000 | 112.8889 | 321154.3200 | 2844.86996 2014-04-02 00:23:00 | 2846.71000 | 2847.00000 | 2844.90000 | 2845.78000 | 69.9189 | 199001.7800 | 2846.17997 2014-04-02 00:24:00 | 2846.70000 | 2851.34000 | 2845.62000 | 2847.00000 | 81.1951 | 231207.9800 | 2847.56015 2014-04-02 00:25:00 | 2846.93000 | 2846.98000 | 2846.90000 | 2846.94000 | 6.8050 | 19373.2700 | 2846.91999 2014-04-02 00:26:00 | 2847.00000 | 2848.61000 | 2847.00000 | 2847.86000 | 72.5850 | 206694.5800 | 2847.62013 2014-04-02 00:27:00 | 2846.90000 | 2850.00000 | 2846.90000 | 2849.00000 | 19.6470 | 55978.5300 | 2849.21998 2014-04-02 00:28:00 | 2848.94000 | 2848.98000 | 2847.06000 | 2847.21000 | 85.5771 | 243736.5000 | 2848.14991 2014-04-02 00:29:00 | 2848.80000 | 2848.97000 | 2847.08000 | 2847.51000 | 104.4961 | 297618.5400 | 2848.12986 2014-04-02 00:30:00 | 2848.09000 | 2848.92000 | 2847.36000 | 2848.36000 | 78.3431 | 223136.7300 | 2848.20008 2014-04-02 00:31:00 | 2848.36000 | 2848.36000 | 2847.00000 | 2847.92000 | 69.8430 | 198888.4400 | 2847.65007 2014-04-02 00:32:00 | . | . | . | . | . | . | . 2014-04-02 00:33:00 | . | . | . | . | . | . | . 2014-04-02 00:34:00 | 2847.62000 | 2848.00000 | 2847.00000 | 2847.00000 | 10.3380 | 29436.7500 | 2847.42999 2014-04-02 00:35:00 | 2847.90000 | 2848.47000 | 2847.75000 | 2847.79000 | 27.3990 | 78028.6000 | 2847.85999 2014-04-02 00:36:00 | 2847.00000 | 2848.88000 | 2846.92000 | 2847.30000 | 58.3759 | 166228.3800 | 2847.54992 2014-04-02 00:37:00 | 2847.43000 | 2849.00000 | 2846.93000 | 2848.67000 | 48.9951 | 139512.4600 | 2847.47992 2014-04-02 00:38:00 | 2848.84000 | 2849.00000 | 2840.43000 | 2845.56000 | 115.4931 | 328824.9000 | 2847.14012 2014-04-02 00:39:00 | 2844.20000 | 2848.99000 | 2841.69000 | 2848.19000 | 98.4841 | 280378.4600 | 2846.94014 2014-04-02 00:40:00 | 2847.46000 | 2848.90000 | 2841.49000 | 2841.56000 | 100.7111 | 286554.3000 | 2845.31004 2014-04-02 00:41:00 | 2844.54000 | 2847.90000 | 2842.15000 | 2845.11000 | 88.1749 | 250839.1200 | 2844.78984 2014-04-02 00:42:00 | 2846.61000 | 2846.95000 | 2843.56000 | 2846.20000 | 109.6689 | 312045.4400 | 2845.33996 2014-04-02 00:43:00 | 2846.76000 | 2847.00000 | 2842.68000 | 2844.28000 | 127.3450 | 362306.6200 | 2845.07978 2014-04-02 00:44:00 | 2844.57000 | 2846.73000 | 2841.45000 | 2843.90000 | 120.4792 | 342574.0700 | 2843.42996 2014-04-02 00:45:00 | 2843.82000 | 2846.98000 | 2837.04000 | 2846.98000 | 95.1470 | 270379.3100 | 2841.69990 2014-04-02 00:46:00 | 2844.99000 | 2846.50000 | 2840.50000 | 2843.30000 | 125.6351 | 357245.9700 | 2843.51978 2014-04-02 00:47:00 | 2843.58000 | 2843.92000 | 2838.50000 | 2839.99000 | 139.3790 | 395879.4300 | 2840.30995 2014-04-02 00:48:00 | 2840.00000 | 2844.00000 | 2837.00000 | 2839.83000 | 110.5109 | 313833.4100 | 2839.84004 2014-04-02 00:49:00 | 2839.83000 | 2840.00000 | 2837.46000 | 2839.90000 | 96.1338 | 272936.4900 | 2839.13013 2014-04-02 00:50:00 | 2839.72000 | 2840.00000 | 2833.12000 | 2838.13000 | 64.2489 | 182290.2300 | 2837.24998 2014-04-02 00:51:00 | 2839.71000 | 2839.98000 | 2832.10000 | 2839.77000 | 151.4998 | 429895.9100 | 2837.59999 2014-04-02 00:52:00 | 2833.07000 | 2840.02000 | 2832.53000 | 2840.00000 | 147.7999 | 419572.9500 | 2838.79000 2014-04-02 00:53:00 | 2839.49000 | 2840.16000 | 2834.07000 | 2834.07000 | 78.6961 | 223473.2500 | 2839.69989 2014-04-02 00:54:00 | 2834.11000 | 2840.00000 | 2834.11000 | 2838.00000 | 73.8511 | 209526.5800 | 2837.15003 2014-04-02 00:55:00 | 2837.16000 | 2839.90000 | 2832.58000 | 2839.90000 | 148.5408 | 421252.7100 | 2835.94004 2014-04-02 00:56:00 | 2839.88000 | 2839.90000 | 2836.59000 | 2837.00000 | 139.5848 | 396144.4700 | 2838.01975 2014-04-02 00:57:00 | 2835.53000 | 2839.18000 | 2835.24000 | 2838.99000 | 80.6991 | 228990.0200 | 2837.57997 2014-04-02 00:58:00 | 2838.99000 | 2839.80000 | 2837.56000 | 2839.78000 | 88.6500 | 251675.5800 | 2838.98000 2014-04-02 00:59:00 | 2839.80000 | 2839.81000 | 2837.36000 | 2837.99000 | 43.7680 | 124232.8800 | 2838.43997 2014-04-02 01:00:00 | 2839.88000 | 2839.88000 | 2837.70000 | 2837.90000 | 108.5530 | 308175.3500 | 2838.94011 2014-04-02 01:01:00 | 2837.50000 | 2839.97000 | 2837.10000 | 2838.09000 | 113.7529 | 322902.3400 | 2838.63012 2014-04-02 01:02:00 | 2839.95000 | 2839.95000 | 2836.13000 | 2837.18000 | 101.0659 | 286812.9400 | 2837.87985 2014-04-02 01:03:00 | 2838.66000 | 2838.68000 | 2837.08000 | 2838.52000 | 77.5991 | 220213.1100 | 2837.82998 2014-04-02 01:04:00 | 2839.12000 | 2840.00000 | 2838.46000 | 2840.00000 | 91.1199 | 258726.8100 | 2839.41000 2014-04-02 01:05:00 | 2840.00000 | 2844.00000 | 2840.00000 | 2842.36000 | 118.7419 | 337453.8600 | 2841.91008 2014-04-02 01:06:00 | 2843.51000 | 2844.00000 | 2841.96000 | 2843.97000 | 160.7837 | 457100.0700 | 2842.95021 2014-04-02 01:07:00 | 2843.28000 | 2844.33000 | 2842.11000 | 2843.86000 | 117.5050 | 334128.8700 | 2843.52979 2014-04-02 01:08:00 | 2844.32000 | 2846.47000 | 2843.04000 | 2846.40000 | 106.6210 | 303352.8000 | 2845.15004 2014-04-02 01:09:00 | 2845.64000 | 2848.40000 | 2844.54000 | 2848.40000 | 135.4241 | 385427.9800 | 2846.08020 2014-04-02 01:10:00 | 2848.94000 | 2852.00000 | 2848.54000 | 2852.00000 | 126.4808 | 360414.6700 | 2849.56004 2014-04-02 01:11:00 | 2852.00000 | 2852.37000 | 2841.80000 | 2850.15000 | 116.5398 | 332237.5500 | 2850.84999 2014-04-02 01:12:00 | 2849.70000 | 2852.94000 | 2847.11000 | 2849.11000 | 110.1358 | 313964.1600 | 2850.69984 2014-04-02 01:13:00 | 2850.19000 | 2852.88000 | 2849.20000 | 2851.73000 | 108.8420 | 310346.7500 | 2851.35008 2014-04-02 01:14:00 | 2851.66000 | 2852.78000 | 2851.54000 | 2852.00000 | 51.6890 | 147427.8500 | 2852.20998 2014-04-02 01:15:00 | 2851.98000 | 2853.64000 | 2851.98000 | 2853.14000 | 37.1980 | 106107.5600 | 2852.50997 2014-04-02 01:16:00 | 2852.19000 | 2854.00000 | 2851.98000 | 2853.82000 | 142.0862 | 405361.8300 | 2852.92981 2014-04-02 01:17:00 | 2853.82000 | 2856.96000 | 2853.82000 | 2856.96000 | 149.5240 | 426935.9800 | 2855.30021 2014-04-02 01:18:00 | 2857.00000 | 2858.10000 | 2854.29000 | 2858.10000 | 116.6752 | 333205.6200 | 2855.83980 2014-04-02 01:19:00 | 2858.08000 | 2858.50000 | 2852.40000 | 2857.89000 | 116.7382 | 333387.9700 | 2855.85993 2014-04-02 01:20:00 | 2858.66000 | 2858.86000 | 2854.17000 | 2856.91000 | 180.6620 | 516109.6900 | 2856.77012 2014-04-02 01:21:00 | 2856.33000 | 2861.61000 | 2855.05000 | 2860.03000 | 128.8259 | 368246.2100 | 2858.47981 2014-04-02 01:22:00 | 2860.02000 | 2865.00000 | 2860.00000 | 2863.02000 | 204.6522 | 585743.3700 | 2862.14016 2014-04-02 01:23:00 | 2864.00000 | 2866.26000 | 2863.00000 | 2864.00000 | 106.8151 | 306008.2300 | 2864.83982 2014-04-02 01:24:00 | 2865.66000 | 2865.90000 | 2863.02000 | 2865.90000 | 140.8069 | 403296.1600 | 2864.17985 2014-04-02 01:25:00 | 2865.15000 | 2866.53000 | 2863.00000 | 2863.00000 | 61.0459 | 174863.5700 | 2864.45991 2014-04-02 01:26:00 | 2863.00000 | 2863.00000 | 2859.10000 | 2861.25000 | 96.9939 | 277466.4700 | 2860.66013 2014-04-02 01:27:00 | 2860.39000 | 2861.98000 | 2859.10000 | 2859.20000 | 102.2581 | 292488.9300 | 2860.29993 2014-04-02 01:28:00 | 2858.82000 | 2861.20000 | 2857.03000 | 2860.58000 | 128.4129 | 367124.6600 | 2858.94013 2014-04-02 01:29:00 | 2859.37000 | 2861.44000 | 2857.07000 | 2859.52000 | 109.7172 | 313809.7900 | 2860.16989 2014-04-02 01:30:00 | 2860.18000 | 2866.16000 | 2859.50000 | 2865.69000 | 141.9791 | 406622.4900 | 2863.95996 2014-04-02 01:31:00 | 2865.57000 | 2869.79000 | 2864.00000 | 2864.14000 | 130.5810 | 374208.6200 | 2865.72005 2014-04-02 01:32:00 | 2865.10000 | 2875.00000 | 2865.10000 | 2870.87000 | 92.5252 | 265514.8200 | 2869.64984 2014-04-02 01:33:00 | 2873.41000 | 2878.00000 | 2870.80000 | 2873.32000 | 107.8658 | 310036.6100 | 2874.27984 2014-04-02 01:34:00 | 2874.05000 | 2875.92000 | 2870.52000 | 2871.10000 | 139.0608 | 399502.3500 | 2872.86004 2014-04-02 01:35:00 | 2871.18000 | 2874.98000 | 2865.00000 | 2873.84000 | 206.5589 | 593125.5100 | 2871.45992 2014-04-02 01:36:00 | 2874.96000 | 2883.00000 | 2866.10000 | 2880.00000 | 272.9057 | 785073.0300 | 2876.71959 2014-04-02 01:37:00 | 2880.00000 | 2882.40000 | 2872.00000 | 2878.11000 | 198.5078 | 571178.4600 | 2877.35985 2014-04-02 01:38:00 | 2875.47000 | 2878.08000 | 2873.00000 | 2873.94000 | 120.2760 | 345747.6500 | 2874.61983 2014-04-02 01:39:00 | 2873.36000 | 2874.74000 | 2872.93000 | 2872.93000 | 64.9839 | 186744.3500 | 2873.70009 2014-04-02 01:40:00 | 2872.91000 | 2883.02000 | 2872.00000 | 2877.80000 | 178.8719 | 514763.0200 | 2877.83012 2014-04-02 01:41:00 | 2877.80000 | 2881.00000 | 2873.00000 | 2873.45000 | 208.2033 | 599071.8200 | 2877.34024 2014-04-02 01:42:00 | 2878.72000 | 2880.00000 | 2874.33000 | 2878.17000 | 145.5711 | 418934.7000 | 2877.87006 2014-04-02 01:43:00 | 2878.14000 | 2879.84000 | 2875.69000 | 2875.69000 | 110.0699 | 316754.8600 | 2877.76000 2014-04-02 01:44:00 | 2875.63000 | 2877.92000 | 2874.40000 | 2875.00000 | 149.1028 | 428803.4000 | 2875.89015 2014-04-02 01:45:00 | 2874.80000 | 2874.80000 | 2872.00000 | 2872.83000 | 100.7839 | 289626.7600 | 2873.74014 2014-04-02 01:46:00 | 2874.05000 | 2875.12000 | 2872.03000 | 2875.12000 | 123.8241 | 355799.7900 | 2873.43017 2014-04-02 01:47:00 | 2875.73000 | 2876.82000 | 2871.00000 | 2873.33000 | 157.4539 | 452596.5500 | 2874.47021 2014-04-02 01:48:00 | 2871.53000 | 2873.71000 | 2864.70000 | 2870.00000 | 163.1262 | 468214.6300 | 2870.25979 2014-04-02 01:49:00 | 2870.00000 | 2870.00000 | 2866.47000 | 2869.59000 | 62.2090 | 178363.1500 | 2867.15998 2014-04-02 01:50:00 | 2869.00000 | 2869.00000 | 2866.00000 | 2866.36000 | 161.3139 | 462491.8600 | 2867.03022 2014-04-02 01:51:00 | 2866.05000 | 2868.35000 | 2866.01000 | 2868.11000 | 46.3940 | 133036.1600 | 2867.53006 2014-04-02 01:52:00 | 2867.59000 | 2874.93000 | 2867.00000 | 2872.47000 | 104.5219 | 299964.2800 | 2869.87007 2014-04-02 01:53:00 | 2871.67000 | 2874.35000 | 2869.72000 | 2871.97000 | 145.3388 | 417368.0600 | 2871.68994 2014-04-02 01:54:00 | 2872.63000 | 2875.29000 | 2872.00000 | 2875.25000 | 199.6640 | 573792.3900 | 2873.79028 2014-04-02 01:55:00 | 2874.60000 | 2875.27000 | 2872.55000 | 2874.80000 | 86.2560 | 247892.8500 | 2873.91988 2014-04-02 01:56:00 | 2874.77000 | 2877.00000 | 2874.63000 | 2877.00000 | 101.7311 | 292552.1600 | 2875.74004 2014-04-02 01:57:00 | 2877.36000 | 2885.00000 | 2877.00000 | 2885.00000 | 92.9111 | 267572.8100 | 2879.88004 2014-04-02 01:58:00 | 2880.21000 | 2888.55000 | 2880.18000 | 2885.25000 | 207.0383 | 597299.2800 | 2884.96988 2014-04-02 01:59:00 | 2884.14000 | 2886.62000 | 2880.05000 | 2880.05000 | 105.1409 | 303094.8200 | 2882.75003 2014-04-02 02:00:00 | 2880.00000 | 2883.93000 | 2874.63000 | 2880.78000 | 247.4741 | 712475.4700 | 2878.99035 2014-04-02 02:01:00 | 2883.31000 | 2885.00000 | 2879.00000 | 2883.69000 | 252.4149 | 727785.2500 | 2883.28955 2014-04-02 02:02:00 | 2883.78000 | 2884.90000 | 2879.19000 | 2879.87000 | 182.1280 | 524863.8100 | 2881.83988 2014-04-02 02:03:00 | 2879.85000 | 2883.00000 | 2878.02000 | 2879.40000 | 60.2820 | 173686.9500 | 2881.24004 2014-04-02 02:04:00 | 2880.39000 | 2882.12000 | 2872.00000 | 2872.37000 | 286.0008 | 822712.7500 | 2876.61008 2014-04-02 02:05:00 | 2876.10000 | 2877.38000 | 2872.19000 | 2875.28000 | 201.7888 | 579916.7400 | 2873.87991 2014-04-02 02:06:00 | 2876.65000 | 2877.25000 | 2872.12000 | 2872.83000 | 296.6712 | 852641.8900 | 2874.03012 2014-04-02 02:07:00 | 2872.48000 | 2875.00000 | 2872.45000 | 2874.07000 | 299.7802 | 861550.3700 | 2873.94002 2014-04-02 02:08:00 | 2874.54000 | 2874.93000 | 2871.27000 | 2874.00000 | 184.3367 | 529652.8900 | 2873.28979 2014-04-02 02:09:00 | 2874.00000 | 2874.08000 | 2872.17000 | 2874.00000 | 66.8160 | 191998.5700 | 2873.53991 2014-04-02 02:10:00 | 2873.80000 | 2875.00000 | 2872.26000 | 2874.01000 | 158.2270 | 454727.1100 | 2873.88984 2014-04-02 02:11:00 | 2874.92000 | 2875.00000 | 2871.01000 | 2873.57000 | 114.8352 | 330000.6400 | 2873.68981 2014-04-02 02:12:00 | 2873.54000 | 2873.94000 | 2871.30000 | 2873.55000 | 175.5748 | 504419.4100 | 2872.95968 2014-04-02 02:13:00 | 2873.82000 | 2876.91000 | 2872.72000 | 2876.03000 | 258.7607 | 743781.7900 | 2874.40006 2014-04-02 02:14:00 | 2875.94000 | 2877.00000 | 2871.00000 | 2871.12000 | 241.2060 | 693669.7000 | 2875.83966 2014-04-02 02:15:00 | 2872.67000 | 2876.23000 | 2871.24000 | 2874.93000 | 242.4039 | 696598.6000 | 2873.71033 2014-04-02 02:16:00 | 2874.55000 | 2880.00000 | 2872.46000 | 2875.53000 | 226.5871 | 651707.5400 | 2876.18977 2014-04-02 02:17:00 | 2879.98000 | 2880.00000 | 2875.55000 | 2879.37000 | 266.0183 | 765542.1900 | 2877.77985 2014-04-02 02:18:00 | 2877.55000 | 2880.00000 | 2876.02000 | 2879.68000 | 224.3793 | 645797.1600 | 2878.14994 2014-04-02 02:19:00 | 2880.00000 | 2880.00000 | 2876.60000 | 2876.60000 | 239.3069 | 688842.5400 | 2878.48974 2014-04-02 02:20:00 | 2875.16000 | 2879.53000 | 2874.85000 | 2877.59000 | 94.3319 | 271380.6400 | 2876.87006 2014-04-02 02:21:00 | 2878.90000 | 2878.90000 | 2876.00000 | 2876.83000 | 208.5811 | 600071.0300 | 2876.92008 2014-04-02 02:22:00 | 2876.80000 | 2879.68000 | 2876.00000 | 2876.24000 | 248.4683 | 714974.9400 | 2877.52985 2014-04-02 02:23:00 | 2878.05000 | 2878.63000 | 2875.98000 | 2878.49000 | 292.5631 | 841698.2000 | 2876.98031 2014-04-02 02:24:00 | 2877.00000 | 2879.10000 | 2875.11000 | 2876.00000 | 236.0564 | 679091.6900 | 2876.81970 2014-04-02 02:25:00 | 2878.19000 | 2878.19000 | 2875.90000 | 2875.90000 | 115.5001 | 332282.1300 | 2876.90000 2014-04-02 02:26:00 | 2875.32000 | 2876.74000 | 2874.00000 | 2876.06000 | 91.6660 | 263582.7900 | 2875.46987 2014-04-02 02:27:00 | 2875.32000 | 2876.71000 | 2874.00000 | 2875.59000 | 194.5650 | 559440.4700 | 2875.33966 2014-04-02 02:28:00 | 2876.04000 | 2876.32000 | 2875.13000 | 2875.96000 | 254.2968 | 731301.6500 | 2875.77972 2014-04-02 02:29:00 | 2875.52000 | 2876.33000 | 2875.01000 | 2875.01000 | 69.1839 | 198961.1600 | 2875.83009 2014-04-02 02:30:00 | 2875.01000 | 2875.72000 | 2875.01000 | 2875.72000 | 5.8450 | 16806.5200 | 2875.36999 2014-04-02 02:31:00 | 2875.70000 | 2876.43000 | 2875.70000 | 2876.00000 | 16.9820 | 48838.5300 | 2875.90001 2014-04-02 02:32:00 | 2876.00000 | 2876.45000 | 2874.00000 | 2874.94000 | 40.3560 | 116049.6300 | 2875.64994 2014-04-02 02:33:00 | 2874.00000 | 2874.86000 | 2874.00000 | 2874.02000 | 24.4630 | 70307.4400 | 2874.03003 2014-04-02 02:34:00 | 2873.07000 | 2873.45000 | 2870.00000 | 2870.06000 | 171.3512 | 492052.2300 | 2871.60007 2014-04-02 02:35:00 | 2870.03000 | 2874.42000 | 2868.78000 | 2869.20000 | 30.5420 | 87642.9700 | 2869.59002 2014-04-02 02:36:00 | 2868.44000 | 2872.68000 | 2866.39000 | 2871.20000 | 158.7191 | 455457.2200 | 2869.57995 2014-04-02 02:37:00 | 2871.32000 | 2872.73000 | 2868.96000 | 2870.00000 | 184.8379 | 530551.3100 | 2870.35987 2014-04-02 02:38:00 | 2869.91000 | 2873.33000 | 2869.03000 | 2870.86000 | 142.3142 | 408630.9200 | 2871.33021 2014-04-02 02:39:00 | 2870.07000 | 2870.67000 | 2866.30000 | 2869.00000 | 162.5701 | 466506.2000 | 2869.57000 2014-04-02 02:40:00 | 2868.96000 | 2868.96000 | 2865.00000 | 2865.19000 | 180.4081 | 517280.6400 | 2867.27988 2014-04-02 02:41:00 | 2866.65000 | 2868.76000 | 2865.00000 | 2866.25000 | 170.6752 | 489220.0000 | 2866.37972 2014-04-02 02:42:00 | 2865.70000 | 2868.60000 | 2865.40000 | 2868.00000 | 42.9861 | 123236.7500 | 2866.89994 2014-04-02 02:43:00 | 2868.37000 | 2871.03000 | 2868.32000 | 2870.08000 | 38.9460 | 111766.0800 | 2869.76995 2014-04-02 02:44:00 | 2869.38000 | 2870.12000 | 2869.19000 | 2870.00000 | 63.7490 | 182950.6400 | 2869.85998 2014-04-02 02:45:00 | 2869.66000 | 2870.00000 | 2867.03000 | 2868.73000 | 225.1003 | 645743.0300 | 2868.69002 2014-04-02 02:46:00 | 2869.90000 | 2870.00000 | 2866.98000 | 2867.38000 | 197.1011 | 565435.8300 | 2868.76008 2014-04-02 02:47:00 | 2868.69000 | 2869.94000 | 2866.00000 | 2867.09000 | 194.5040 | 557845.3700 | 2868.04027 2014-04-02 02:48:00 | 2868.95000 | 2869.50000 | 2867.27000 | 2869.17000 | 237.5173 | 681356.2900 | 2868.65978 2014-04-02 02:49:00 | 2868.77000 | 2869.28000 | 2868.01000 | 2868.28000 | 110.7148 | 317593.1900 | 2868.56980 2014-04-02 02:50:00 | 2868.75000 | 2869.98000 | 2866.21000 | 2866.92000 | 115.7499 | 331967.2800 | 2867.97000 2014-04-02 02:51:00 | 2866.99000 | 2867.35000 | 2865.00000 | 2866.61000 | 245.6064 | 703981.5800 | 2866.29969 2014-04-02 02:52:00 | 2866.45000 | 2866.74000 | 2865.14000 | 2866.74000 | 220.7093 | 632510.7800 | 2865.80994 2014-04-02 02:53:00 | 2866.62000 | 2866.62000 | 2863.08000 | 2864.35000 | 165.3968 | 473898.0500 | 2865.21981 2014-04-02 02:54:00 | 2863.23000 | 2869.75000 | 2863.23000 | 2866.18000 | 214.9343 | 615881.5000 | 2865.44032 2014-04-02 02:55:00 | 2867.60000 | 2868.67000 | 2863.67000 | 2864.51000 | 166.5622 | 477360.6700 | 2865.96013 2014-04-02 02:56:00 | 2864.49000 | 2869.99000 | 2863.19000 | 2866.10000 | 204.4893 | 586182.8900 | 2866.56995 2014-04-02 02:57:00 | 2864.08000 | 2869.16000 | 2863.50000 | 2866.18000 | 197.8508 | 567194.8200 | 2866.78006 2014-04-02 02:58:00 | 2866.08000 | 2869.98000 | 2866.08000 | 2868.59000 | 213.3513 | 612053.7300 | 2868.76010 2014-04-02 02:59:00 | 2869.38000 | 2869.95000 | 2868.00000 | 2868.55000 | 246.2263 | 706452.8300 | 2869.11969 2014-04-02 03:00:00 | 2869.53000 | 2869.78000 | 2868.00000 | 2869.02000 | 175.4928 | 503499.3300 | 2869.06017 2014-04-02 03:01:00 | 2868.96000 | 2870.00000 | 2868.56000 | 2869.99000 | 198.4972 | 569557.9500 | 2869.34981 2014-04-02 03:02:00 | 2869.98000 | 2870.00000 | 2868.24000 | 2868.50000 | 184.7019 | 529965.2500 | 2869.30012 2014-04-02 03:03:00 | 2868.50000 | 2869.98000 | 2868.50000 | 2869.46000 | 96.3921 | 276568.2600 | 2869.20007 2014-04-02 03:04:00 | 2869.44000 | 2871.34000 | 2869.44000 | 2870.54000 | 79.2100 | 227356.4300 | 2870.30000 2014-04-02 03:05:00 | 2870.46000 | 2872.12000 | 2870.25000 | 2870.92000 | 220.6997 | 633664.1100 | 2871.15998 2014-04-02 03:06:00 | 2871.89000 | 2872.15000 | 2870.31000 | 2871.60000 | 93.3521 | 268057.7900 | 2871.47007 2014-04-02 03:07:00 | 2871.49000 | 2872.12000 | 2870.94000 | 2870.94000 | 30.0830 | 86383.8500 | 2871.52003 2014-04-02 03:08:00 | 2871.26000 | 2872.72000 | 2871.00000 | 2872.01000 | 49.2570 | 141463.2000 | 2871.93995 2014-04-02 03:09:00 | 2872.60000 | 2872.70000 | 2868.81000 | 2871.83000 | 248.2134 | 712533.8700 | 2870.65029 2014-04-02 03:10:00 | 2871.85000 | 2872.00000 | 2869.27000 | 2871.39000 | 167.4540 | 480671.7200 | 2870.47023 2014-04-02 03:11:00 | 2871.71000 | 2872.56000 | 2870.47000 | 2871.84000 | 182.1421 | 523050.1200 | 2871.66013 2014-04-02 03:12:00 | 2870.34000 | 2872.00000 | 2870.10000 | 2872.00000 | 173.6878 | 498626.4000 | 2870.81987 2014-04-02 03:13:00 | 2872.00000 | 2872.00000 | 2870.79000 | 2871.91000 | 101.9200 | 292644.0400 | 2871.31000 2014-04-02 03:14:00 | 2871.22000 | 2872.00000 | 2871.00000 | 2871.98000 | 18.2620 | 52436.8700 | 2871.36001 2014-04-02 03:15:00 | 2871.98000 | 2882.00000 | 2871.95000 | 2877.56000 | 122.4220 | 351953.4600 | 2874.92009 2014-04-02 03:16:00 | 2878.55000 | 2879.02000 | 2875.37000 | 2878.00000 | 162.9080 | 468678.0600 | 2876.94988 2014-04-02 03:17:00 | 2879.88000 | 2879.88000 | 2875.22000 | 2878.92000 | 81.9890 | 235932.5000 | 2877.60997 2014-04-02 03:18:00 | 2877.51000 | 2882.78000 | 2876.28000 | 2878.81000 | 226.5590 | 652227.1400 | 2878.83992 2014-04-02 03:19:00 | 2879.84000 | 2883.00000 | 2878.02000 | 2882.69000 | 146.2527 | 421305.9200 | 2880.67014 2014-04-02 03:20:00 | 2882.98000 | 2884.66000 | 2879.00000 | 2880.50000 | 245.7129 | 708019.3300 | 2881.49025 2014-04-02 03:21:00 | 2880.54000 | 2882.48000 | 2879.00000 | 2880.17000 | 167.3862 | 482124.1000 | 2880.30978 2014-04-02 03:22:00 | 2880.01000 | 2882.82000 | 2879.00000 | 2879.50000 | 125.1638 | 360560.7100 | 2880.71017 2014-04-02 03:23:00 | 2879.84000 | 2880.97000 | 2879.84000 | 2879.99000 | 36.6160 | 105467.5900 | 2880.36995 2014-04-02 03:24:00 | 2879.99000 | 2880.00000 | 2878.00000 | 2878.96000 | 37.4540 | 107821.9600 | 2878.78005 2014-04-02 03:25:00 | 2878.02000 | 2880.00000 | 2877.11000 | 2879.08000 | 190.5048 | 548390.8600 | 2878.61966 2014-04-02 03:26:00 | 2879.86000 | 2879.86000 | 2878.05000 | 2878.44000 | 42.9091 | 123543.3700 | 2879.18999 2014-04-02 03:27:00 | 2878.47000 | 2879.02000 | 2877.01000 | 2877.01000 | 24.4380 | 70334.5000 | 2878.07998 2014-04-02 03:28:00 | 2877.01000 | 2877.01000 | 2875.10000 | 2875.15000 | 12.7190 | 36584.6600 | 2876.38000 2014-04-02 03:29:00 | 2875.10000 | 2875.10000 | 2875.10000 | 2875.10000 | 0.5600 | 1610.0600 | 2875.10000 2014-04-02 03:30:00 | 2875.62000 | 2878.23000 | 2875.62000 | 2877.92000 | 75.2140 | 216380.8200 | 2876.87010 2014-04-02 03:31:00 | 2877.97000 | 2879.00000 | 2875.23000 | 2875.45000 | 79.0989 | 227562.8400 | 2876.93997 2014-04-02 03:32:00 | 2875.35000 | 2878.75000 | 2875.10000 | 2877.92000 | 217.2363 | 624943.0600 | 2876.78972 2014-04-02 03:33:00 | 2877.63000 | 2878.77000 | 2875.11000 | 2876.33000 | 206.1752 | 593085.6300 | 2876.60966 2014-04-02 03:34:00 | 2875.44000 | 2876.61000 | 2875.12000 | 2875.46000 | 250.5530 | 720575.5400 | 2875.94026 2014-04-02 03:35:00 | 2875.48000 | 2878.66000 | 2875.48000 | 2877.56000 | 122.1559 | 351535.4400 | 2877.75983 2014-04-02 03:36:00 | 2877.27000 | 2878.65000 | 2877.27000 | 2878.32000 | 64.7220 | 186253.1700 | 2877.74005 2014-04-02 03:37:00 | 2877.22000 | 2878.07000 | 2877.22000 | 2878.05000 | 11.9520 | 34397.8400 | 2878.00001 2014-04-02 03:38:00 | 2877.28000 | 2878.88000 | 2877.28000 | 2878.08000 | 73.5930 | 211808.0500 | 2878.10008 2014-04-02 03:39:00 | 2878.60000 | 2879.00000 | 2877.28000 | 2877.28000 | 24.7000 | 71099.6500 | 2878.53000 2014-04-02 03:40:00 | 2877.77000 | 2878.41000 | 2877.28000 | 2878.41000 | 34.9281 | 100520.4900 | 2877.92998 2014-04-02 03:41:00 | 2878.29000 | 2878.38000 | 2877.00000 | 2878.00000 | 95.2759 | 274180.2000 | 2877.74986 2014-04-02 03:42:00 | 2878.00000 | 2878.00000 | 2874.25000 | 2874.98000 | 242.5312 | 697536.7700 | 2876.07010 2014-04-02 03:43:00 | 2874.98000 | 2877.00000 | 2874.12000 | 2874.77000 | 125.7062 | 361473.2400 | 2875.53983 2014-04-02 03:44:00 | 2874.44000 | 2876.14000 | 2873.93000 | 2875.75000 | 190.9818 | 549063.1500 | 2874.95012 2014-04-02 03:45:00 | 2874.86000 | 2876.79000 | 2872.13000 | 2876.37000 | 175.6560 | 504931.9100 | 2874.54976 2014-04-02 03:46:00 | 2874.93000 | 2876.52000 | 2871.67000 | 2872.64000 | 196.9309 | 565955.8600 | 2873.88006 2014-04-02 03:47:00 | 2874.70000 | 2876.98000 | 2872.70000 | 2876.10000 | 247.2584 | 710768.9000 | 2874.59986 2014-04-02 03:48:00 | 2876.85000 | 2876.97000 | 2874.00000 | 2874.00000 | 88.4091 | 254224.8600 | 2875.54997 2014-04-02 03:49:00 | 2874.62000 | 2876.86000 | 2872.65000 | 2876.74000 | 155.0468 | 445649.3500 | 2874.28983 2014-04-02 03:50:00 | 2875.98000 | 2877.00000 | 2875.00000 | 2875.00000 | 127.6559 | 367153.5900 | 2876.11982 2014-04-02 03:51:00 | 2875.49000 | 2876.84000 | 2875.49000 | 2876.10000 | 69.0270 | 198524.3600 | 2876.03993 2014-04-02 03:52:00 | 2876.16000 | 2876.16000 | 2875.02000 | 2875.98000 | 37.4520 | 107698.5900 | 2875.64003 2014-04-02 03:53:00 | 2875.81000 | 2875.81000 | 2875.81000 | 2875.81000 | 0.0100 | 28.7600 | 2875.81000 2014-04-02 03:54:00 | 2875.88000 | 2875.88000 | 2873.21000 | 2873.90000 | 109.6788 | 315229.0200 | 2874.10996 2014-04-02 03:55:00 | 2873.38000 | 2876.12000 | 2872.20000 | 2874.75000 | 248.7381 | 714878.1800 | 2874.01983 2014-04-02 03:56:00 | 2875.83000 | 2875.85000 | 2871.00000 | 2872.22000 | 256.5938 | 737458.4600 | 2874.03034 2014-04-02 03:57:00 | 2872.81000 | 2875.20000 | 2871.17000 | 2872.93000 | 161.9372 | 465264.9200 | 2873.11984 2014-04-02 03:58:00 | 2871.90000 | 2875.16000 | 2871.22000 | 2874.00000 | 187.9881 | 539990.2400 | 2872.46988 2014-04-02 03:59:00 | 2872.93000 | 2875.04000 | 2870.00000 | 2873.53000 | 166.2070 | 477494.5200 | 2872.88983 2014-04-02 04:00:00 | 2872.77000 | 2874.08000 | 2870.00000 | 2871.08000 | 180.1543 | 517471.5600 | 2872.38027 2014-04-02 04:01:00 | 2870.18000 | 2871.85000 | 2869.84000 | 2870.80000 | 148.3681 | 425930.6500 | 2870.76990 2014-04-02 04:02:00 | 2871.45000 | 2871.45000 | 2869.09000 | 2869.09000 | 15.2450 | 43751.0800 | 2869.85997 2014-04-02 04:03:00 | 2868.76000 | 2871.63000 | 2868.67000 | 2871.58000 | 78.5699 | 225531.8900 | 2870.46000 2014-04-02 04:04:00 | 2870.53000 | 2871.85000 | 2868.79000 | 2870.37000 | 87.0650 | 249931.3700 | 2870.62985 2014-04-02 04:05:00 | 2871.68000 | 2871.99000 | 2869.16000 | 2870.23000 | 112.1160 | 321862.6800 | 2870.79984 2014-04-02 04:06:00 | 2870.23000 | 2871.96000 | 2870.23000 | 2871.28000 | 8.3810 | 24061.9100 | 2871.01000 2014-04-02 04:07:00 | 2872.00000 | 2872.00000 | 2870.05000 | 2870.30000 | 24.0550 | 69062.0600 | 2871.00996 2014-04-02 04:08:00 | 2870.19000 | 2871.06000 | 2870.00000 | 2870.13000 | 44.9880 | 129120.0600 | 2870.09997 2014-04-02 04:09:00 | 2870.94000 | 2872.00000 | 2870.94000 | 2872.00000 | 21.4100 | 61475.0500 | 2871.32000 2014-04-02 04:10:00 | 2872.00000 | 2872.04000 | 2870.04000 | 2870.72000 | 33.6190 | 96518.6100 | 2870.94999 2014-04-02 04:11:00 | 2870.71000 | 2870.77000 | 2869.00000 | 2870.00000 | 126.9599 | 364386.4100 | 2870.09000 2014-04-02 04:12:00 | 2870.02000 | 2870.02000 | 2868.88000 | 2868.88000 | 2.0900 | 5998.2500 | 2869.97000 2014-04-02 04:13:00 | 2868.25000 | 2868.25000 | 2866.00000 | 2866.00000 | 66.5621 | 190836.1700 | 2867.04005 2014-04-02 04:14:00 | 2865.33000 | 2867.96000 | 2864.00000 | 2866.65000 | 79.9280 | 229095.3100 | 2866.26995 2014-04-02 04:15:00 | 2865.45000 | 2869.88000 | 2864.65000 | 2866.12000 | 117.3538 | 336337.1700 | 2866.01016 2014-04-02 04:16:00 | 2865.81000 | 2865.82000 | 2863.68000 | 2865.43000 | 82.7109 | 236941.1800 | 2864.69003 2014-04-02 04:17:00 | 2864.22000 | 2869.99000 | 2860.00000 | 2862.02000 | 193.1440 | 552901.8000 | 2862.64027 2014-04-02 04:18:00 | 2861.64000 | 2863.16000 | 2861.00000 | 2862.60000 | 173.7672 | 497354.8200 | 2862.18983 2014-04-02 04:19:00 | 2861.20000 | 2862.64000 | 2855.72000 | 2862.64000 | 61.7021 | 176464.2600 | 2859.94004 2014-04-02 04:20:00 | 2861.23000 | 2861.48000 | 2857.01000 | 2858.78000 | 90.6511 | 259154.3900 | 2858.81004 2014-04-02 04:21:00 | 2858.80000 | 2860.00000 | 2857.23000 | 2860.00000 | 47.3620 | 135377.2300 | 2858.35003 2014-04-02 04:22:00 | 2859.08000 | 2860.10000 | 2858.22000 | 2860.10000 | 104.4482 | 298662.2100 | 2859.42993 2014-04-02 04:23:00 | 2860.10000 | 2862.00000 | 2856.00000 | 2862.00000 | 35.0731 | 100322.6100 | 2860.39004 2014-04-02 04:24:00 | 2861.79000 | 2864.95000 | 2860.74000 | 2861.24000 | 116.9868 | 334794.0900 | 2861.80987 2014-04-02 04:25:00 | 2861.22000 | 2864.40000 | 2861.20000 | 2862.06000 | 43.7640 | 125283.2300 | 2862.70006 2014-04-02 04:26:00 | 2861.60000 | 2865.00000 | 2860.31000 | 2864.20000 | 37.5611 | 107495.6100 | 2861.89001 2014-04-02 04:27:00 | 2862.68000 | 2864.59000 | 2860.72000 | 2864.04000 | 106.0228 | 303518.9700 | 2862.77010 2014-04-02 04:28:00 | 2865.00000 | 2866.22000 | 2862.77000 | 2863.45000 | 56.9210 | 163055.9300 | 2864.60002 2014-04-02 04:29:00 | 2863.38000 | 2865.96000 | 2861.28000 | 2861.88000 | 99.7519 | 285653.5200 | 2863.64007 2014-04-02 04:30:00 | 2861.27000 | 2863.74000 | 2861.27000 | 2861.47000 | 46.2180 | 132283.4100 | 2862.15997 2014-04-02 04:31:00 | 2862.59000 | 2864.99000 | 2862.59000 | 2862.74000 | 147.7182 | 422976.2500 | 2863.39991 2014-04-02 04:32:00 | 2863.56000 | 2864.68000 | 2863.00000 | 2863.69000 | 27.7650 | 79505.2300 | 2863.50995 2014-04-02 04:33:00 | 2863.10000 | 2863.10000 | 2861.00000 | 2861.00000 | 77.0130 | 220414.3800 | 2862.04008 2014-04-02 04:34:00 | 2861.99000 | 2864.90000 | 2861.00000 | 2862.12000 | 28.2270 | 80791.6000 | 2862.20997 2014-04-02 04:35:00 | 2862.14000 | 2862.20000 | 2861.81000 | 2862.20000 | 15.4750 | 44290.6600 | 2862.07997 2014-04-02 04:36:00 | 2862.20000 | 2863.70000 | 2860.01000 | 2860.04000 | 54.8220 | 156903.8000 | 2862.06004 2014-04-02 04:37:00 | 2860.01000 | 2862.98000 | 2857.11000 | 2857.11000 | 58.2611 | 166596.4100 | 2859.48002 2014-04-02 04:38:00 | 2857.74000 | 2858.18000 | 2856.01000 | 2856.29000 | 59.3059 | 169470.2900 | 2857.55992 2014-04-02 04:39:00 | 2856.35000 | 2857.80000 | 2850.20000 | 2855.00000 | 124.0890 | 354137.5000 | 2853.89996 2014-04-02 04:40:00 | 2854.73000 | 2855.00000 | 2851.00000 | 2852.15000 | 120.7992 | 344700.4000 | 2853.49996 2014-04-02 04:41:00 | 2852.59000 | 2854.99000 | 2851.49000 | 2854.81000 | 46.1670 | 131717.6400 | 2853.06995 2014-04-02 04:42:00 | 2854.92000 | 2858.18000 | 2854.92000 | 2857.00000 | 78.9679 | 225586.8900 | 2856.68994 2014-04-02 04:43:00 | 2856.92000 | 2858.00000 | 2854.94000 | 2858.00000 | 110.7312 | 316327.9000 | 2856.72004 2014-04-02 04:44:00 | 2857.20000 | 2859.00000 | 2856.02000 | 2856.50000 | 77.7339 | 222131.5500 | 2857.59011 2014-04-02 04:45:00 | 2856.10000 | 2860.00000 | 2854.92000 | 2855.08000 | 74.2480 | 212085.6800 | 2856.44995 2014-04-02 04:46:00 | 2858.63000 | 2858.94000 | 2853.83000 | 2855.26000 | 87.0249 | 248530.0700 | 2855.84984 2014-04-02 04:47:00 | 2854.38000 | 2858.00000 | 2852.18000 | 2857.99000 | 74.4369 | 212545.5900 | 2855.37992 2014-04-02 04:48:00 | 2856.16000 | 2858.00000 | 2855.21000 | 2857.52000 | 130.1822 | 371924.0300 | 2856.95010 2014-04-02 04:49:00 | 2858.00000 | 2860.99000 | 2856.57000 | 2859.34000 | 77.1039 | 220418.4300 | 2858.72010 2014-04-02 04:50:00 | 2861.00000 | 2865.00000 | 2858.85000 | 2862.27000 | 94.2510 | 269676.6000 | 2861.26003 2014-04-02 04:51:00 | 2861.06000 | 2863.00000 | 2861.06000 | 2861.78000 | 83.8029 | 239838.0400 | 2861.93008 2014-04-02 04:52:00 | 2861.50000 | 2862.50000 | 2861.18000 | 2862.41000 | 48.8641 | 139830.9100 | 2861.63007 2014-04-02 04:53:00 | 2861.40000 | 2861.67000 | 2856.00000 | 2860.00000 | 83.4551 | 238630.5500 | 2859.38986 2014-04-02 04:54:00 | 2859.90000 | 2859.90000 | 2858.00000 | 2858.00000 | 77.3879 | 221242.8000 | 2858.87994 2014-04-02 04:55:00 | 2857.06000 | 2857.33000 | 2853.22000 | 2854.99000 | 66.1441 | 188819.6100 | 2854.67010 2014-04-02 04:56:00 | 2855.33000 | 2857.69000 | 2854.56000 | 2855.31000 | 66.1081 | 188791.4000 | 2855.79996 2014-04-02 04:57:00 | 2855.62000 | 2856.36000 | 2854.86000 | 2855.98000 | 34.9840 | 99904.1900 | 2855.71005 2014-04-02 04:58:00 | 2855.90000 | 2858.72000 | 2855.90000 | 2857.97000 | 39.5420 | 113011.0700 | 2858.00003 2014-04-02 04:59:00 | 2857.87000 | 2861.98000 | 2857.69000 | 2860.43000 | 77.0631 | 220442.7300 | 2860.55008 2014-04-02 05:00:00 | 2860.39000 | 2860.39000 | 2857.24000 | 2859.44000 | 93.5931 | 267563.9600 | 2858.80010 2014-04-02 05:01:00 | 2858.75000 | 2862.00000 | 2858.60000 | 2858.64000 | 109.6349 | 313490.0700 | 2859.39981 2014-04-02 05:02:00 | 2858.43000 | 2859.89000 | 2857.60000 | 2859.22000 | 80.4590 | 230065.3100 | 2859.40997 2014-04-02 05:03:00 | 2859.07000 | 2861.50000 | 2858.85000 | 2860.08000 | 83.4619 | 238720.1600 | 2860.23005 2014-04-02 05:04:00 | 2860.96000 | 2862.50000 | 2860.20000 | 2861.39000 | 49.8490 | 142643.0400 | 2861.49998 2014-04-02 05:05:00 | 2860.28000 | 2862.15000 | 2860.08000 | 2860.75000 | 106.4672 | 304574.9300 | 2860.73990 2014-04-02 05:06:00 | 2860.98000 | 2862.34000 | 2860.70000 | 2861.75000 | 114.5738 | 327856.4300 | 2861.53015 2014-04-02 05:07:00 | 2861.00000 | 2863.00000 | 2860.89000 | 2862.00000 | 39.8380 | 114017.9000 | 2862.03997 2014-04-02 05:08:00 | 2862.10000 | 2863.98000 | 2862.02000 | 2862.90000 | 43.5970 | 124825.1800 | 2863.15995 2014-04-02 05:09:00 | 2863.11000 | 2863.79000 | 2861.20000 | 2861.67000 | 43.5241 | 124610.2300 | 2863.02006 2014-04-02 05:10:00 | 2861.55000 | 2863.97000 | 2861.24000 | 2863.00000 | 56.0001 | 160296.2300 | 2862.43000 2014-04-02 05:11:00 | 2863.00000 | 2863.99000 | 2862.86000 | 2863.70000 | 80.6190 | 230846.0900 | 2863.41997 2014-04-02 05:12:00 | 2864.00000 | 2864.00000 | 2861.49000 | 2862.18000 | 101.4430 | 290388.7100 | 2862.58011 2014-04-02 05:13:00 | 2862.08000 | 2863.00000 | 2860.30000 | 2861.04000 | 102.5579 | 293506.2500 | 2861.85992 2014-04-02 05:14:00 | 2861.88000 | 2863.00000 | 2860.35000 | 2861.27000 | 86.3439 | 247081.7200 | 2861.60012 2014-04-02 05:15:00 | 2861.62000 | 2862.51000 | 2861.26000 | 2861.36000 | 45.0800 | 129006.8500 | 2861.73000 2014-04-02 05:16:00 | 2862.10000 | 2862.78000 | 2854.05000 | 2860.06000 | 41.4101 | 118370.2500 | 2858.49000 2014-04-02 05:17:00 | 2860.91000 | 2862.80000 | 2855.88000 | 2859.32000 | 130.6500 | 373422.4700 | 2858.19000 2014-04-02 05:18:00 | 2861.32000 | 2861.60000 | 2857.49000 | 2859.40000 | 96.9081 | 277194.8500 | 2860.38993 2014-04-02 05:19:00 | 2861.06000 | 2861.58000 | 2856.34000 | 2856.81000 | 94.4610 | 270003.4900 | 2858.36003 2014-04-02 05:20:00 | 2857.00000 | 2861.89000 | 2855.00000 | 2861.86000 | 71.4811 | 204311.6200 | 2858.26003 2014-04-02 05:21:00 | 2861.14000 | 2861.48000 | 2856.82000 | 2861.17000 | 105.4659 | 301517.5800 | 2858.90985 2014-04-02 05:22:00 | 2859.10000 | 2860.99000 | 2859.10000 | 2860.00000 | 103.4401 | 295837.5700 | 2859.99000 2014-04-02 05:23:00 | 2860.00000 | 2860.96000 | 2859.53000 | 2860.48000 | 23.2460 | 66478.4000 | 2859.77997 2014-04-02 05:24:00 | 2859.99000 | 2860.50000 | 2859.42000 | 2860.25000 | 24.0370 | 68747.4000 | 2860.06997 2014-04-02 05:25:00 | 2859.66000 | 2860.60000 | 2859.49000 | 2860.60000 | 117.4412 | 335881.7600 | 2860.00005 2014-04-02 05:26:00 | 2860.08000 | 2861.00000 | 2859.30000 | 2859.30000 | 23.5740 | 67425.4600 | 2860.16003 2014-04-02 05:27:00 | 2859.96000 | 2860.14000 | 2859.96000 | 2860.14000 | 3.5770 | 10230.1900 | 2859.99000 2014-04-02 05:28:00 | 2860.12000 | 2861.41000 | 2859.47000 | 2860.67000 | 73.0931 | 209079.0500 | 2860.45008 2014-04-02 05:29:00 | 2860.49000 | 2860.59000 | 2859.34000 | 2859.68000 | 41.5290 | 118766.8500 | 2859.84999 2014-04-02 05:30:00 | 2859.55000 | 2860.88000 | 2857.00000 | 2858.45000 | 128.7859 | 368083.0400 | 2858.09982 2014-04-02 05:31:00 | 2858.95000 | 2860.30000 | 2857.00000 | 2857.66000 | 105.3061 | 301019.6700 | 2858.51986 2014-04-02 05:32:00 | 2858.49000 | 2860.13000 | 2857.10000 | 2857.40000 | 75.3219 | 215287.3200 | 2858.23005 2014-04-02 05:33:00 | 2857.40000 | 2859.68000 | 2857.40000 | 2859.03000 | 37.1001 | 106050.5100 | 2858.50000 2014-04-02 05:34:00 | 2859.08000 | 2859.65000 | 2859.04000 | 2859.04000 | 8.9410 | 25563.0900 | 2859.09000 2014-04-02 05:35:00 | 2859.04000 | 2859.29000 | 2858.00000 | 2858.12000 | 14.2820 | 40825.6500 | 2858.54001 2014-04-02 05:36:00 | 2859.32000 | 2860.77000 | 2858.03000 | 2859.78000 | 96.9860 | 277331.4800 | 2859.49986 2014-04-02 05:37:00 | 2860.82000 | 2860.82000 | 2858.00000 | 2859.84000 | 94.1340 | 269191.2200 | 2859.66013 2014-04-02 05:38:00 | 2859.86000 | 2860.77000 | 2858.00000 | 2858.00000 | 23.8100 | 68077.1700 | 2859.18000 2014-04-02 05:39:00 | 2860.11000 | 2860.77000 | 2857.10000 | 2860.77000 | 142.1059 | 406199.6900 | 2858.42980 2014-04-02 05:40:00 | 2858.00000 | 2860.98000 | 2857.20000 | 2859.00000 | 74.2219 | 212193.0100 | 2858.90005 2014-04-02 05:41:00 | 2858.02000 | 2860.88000 | 2858.00000 | 2860.00000 | 14.7220 | 42087.7200 | 2858.83001 2014-04-02 05:42:00 | 2859.98000 | 2861.55000 | 2859.90000 | 2861.20000 | 37.8070 | 108159.5200 | 2860.82996 2014-04-02 05:43:00 | 2861.25000 | 2861.29000 | 2860.00000 | 2860.37000 | 41.7980 | 119582.9300 | 2860.96997 2014-04-02 05:44:00 | 2859.90000 | 2862.80000 | 2859.90000 | 2861.87000 | 62.8220 | 179751.2100 | 2861.28004 2014-04-02 05:45:00 | 2861.93000 | 2862.35000 | 2861.93000 | 2862.35000 | 26.4540 | 75710.3700 | 2861.96004 2014-04-02 05:46:00 | 2862.77000 | 2865.00000 | 2862.69000 | 2864.08000 | 34.5000 | 98782.0300 | 2863.25000 2014-04-02 05:47:00 | 2864.25000 | 2865.02000 | 2864.02000 | 2865.02000 | 49.3140 | 141276.3600 | 2864.83007 2014-04-02 05:48:00 | 2865.50000 | 2866.00000 | 2864.19000 | 2864.19000 | 29.7801 | 85312.4000 | 2864.75000 2014-04-02 05:49:00 | 2863.80000 | 2865.35000 | 2863.00000 | 2864.52000 | 75.0189 | 214903.7700 | 2864.65997 2014-04-02 05:50:00 | 2864.54000 | 2864.80000 | 2862.00000 | 2863.39000 | 48.2090 | 138067.2200 | 2863.92998 2014-04-02 05:51:00 | 2863.25000 | 2864.45000 | 2862.18000 | 2863.16000 | 70.5299 | 201967.9600 | 2863.58000 2014-04-02 05:52:00 | 2863.90000 | 2864.23000 | 2863.09000 | 2863.96000 | 14.5840 | 41763.9700 | 2863.68002 2014-04-02 05:53:00 | 2863.78000 | 2863.78000 | 2862.44000 | 2862.65000 | 14.2020 | 40658.4900 | 2862.87001 2014-04-02 05:54:00 | 2862.98000 | 2863.78000 | 2862.44000 | 2862.48000 | 82.1940 | 235338.8200 | 2863.21012 2014-04-02 05:55:00 | 2862.31000 | 2863.06000 | 2862.00000 | 2863.03000 | 22.0400 | 63095.9500 | 2862.79000 2014-04-02 05:56:00 | 2862.34000 | 2863.80000 | 2862.14000 | 2863.80000 | 95.4831 | 273373.9400 | 2863.06010 2014-04-02 05:57:00 | 2864.73000 | 2865.34000 | 2863.87000 | 2865.03000 | 57.4680 | 164634.3500 | 2864.79996 2014-04-02 05:58:00 | 2864.56000 | 2865.98000 | 2863.00000 | 2863.00000 | 59.3390 | 169960.0800 | 2864.21998 2014-04-02 05:59:00 | 2863.74000 | 2864.94000 | 2863.55000 | 2863.72000 | 46.8570 | 134218.0800 | 2864.41995 2014-04-02 06:00:00 | 2863.44000 | 2864.80000 | 2862.20000 | 2864.60000 | 178.2487 | 510431.2600 | 2863.58992 2014-04-02 06:01:00 | 2864.93000 | 2865.79000 | 2863.39000 | 2864.41000 | 166.5720 | 477162.2800 | 2864.60012 2014-04-02 06:02:00 | 2865.76000 | 2865.82000 | 2864.31000 | 2865.08000 | 51.4389 | 147369.4000 | 2864.93998 2014-04-02 06:03:00 | 2865.92000 | 2866.00000 | 2863.90000 | 2863.90000 | 13.9290 | 39904.7000 | 2864.86000 2014-04-02 06:04:00 | 2863.55000 | 2864.16000 | 2863.53000 | 2864.14000 | 15.8910 | 45508.1000 | 2863.77001 2014-04-02 06:05:00 | 2865.00000 | 2865.00000 | 2864.12000 | 2864.68000 | 8.6520 | 24787.3200 | 2864.92001 2014-04-02 06:06:00 | 2865.00000 | 2865.00000 | 2863.72000 | 2864.49000 | 4.0240 | 11525.0600 | 2864.08001 2014-04-02 06:07:00 | 2863.85000 | 2863.92000 | 2863.58000 | 2863.58000 | 10.8770 | 31148.6100 | 2863.70999 2014-04-02 06:08:00 | 2863.53000 | 2865.00000 | 2863.00000 | 2863.67000 | 81.4239 | 233172.8500 | 2863.69011 2014-04-02 06:09:00 | 2863.12000 | 2864.00000 | 2862.00000 | 2862.00000 | 69.7279 | 199631.7300 | 2863.00995 2014-04-02 06:10:00 | 2862.10000 | 2862.10000 | 2860.10000 | 2860.13000 | 43.8220 | 125412.8600 | 2861.87003 2014-04-02 06:11:00 | 2860.17000 | 2860.48000 | 2859.90000 | 2860.05000 | 38.5289 | 110200.4800 | 2860.19999 2014-04-02 06:12:00 | 2860.09000 | 2860.11000 | 2859.82000 | 2860.08000 | 36.2000 | 103533.0500 | 2860.03000 2014-04-02 06:13:00 | 2860.00000 | 2860.00000 | 2859.00000 | 2859.67000 | 6.1780 | 17667.2200 | 2859.70000 2014-04-02 06:14:00 | 2859.68000 | 2859.68000 | 2858.34000 | 2858.99000 | 42.2900 | 120894.8400 | 2858.71000 2014-04-02 06:15:00 | 2859.35000 | 2859.98000 | 2858.94000 | 2859.16000 | 24.6110 | 70366.4800 | 2859.15001 2014-04-02 06:16:00 | 2860.00000 | 2862.71000 | 2859.16000 | 2861.57000 | 75.6410 | 216433.0300 | 2861.32003 2014-04-02 06:17:00 | 2861.49000 | 2862.46000 | 2860.29000 | 2861.53000 | 186.6412 | 534036.3700 | 2861.30008 2014-04-02 06:18:00 | 2861.46000 | 2863.86000 | 2861.00000 | 2863.86000 | 43.4909 | 124485.0100 | 2862.32001 2014-04-02 06:19:00 | 2863.00000 | 2863.58000 | 2862.00000 | 2862.90000 | 37.1591 | 106383.0400 | 2862.90999 2014-04-02 06:20:00 | 2862.42000 | 2865.00000 | 2862.14000 | 2863.09000 | 158.5149 | 453820.3000 | 2862.95027 2014-04-02 06:21:00 | 2863.00000 | 2863.00000 | 2861.43000 | 2862.00000 | 27.6940 | 79260.7600 | 2862.02004 2014-04-02 06:22:00 | 2863.52000 | 2864.74000 | 2855.00000 | 2862.92000 | 199.1187 | 569973.2200 | 2862.47991 2014-04-02 06:23:00 | 2862.04000 | 2863.20000 | 2859.45000 | 2861.95000 | 208.4128 | 596387.9700 | 2861.57021 2014-04-02 06:24:00 | 2860.21000 | 2861.42000 | 2859.62000 | 2859.62000 | 51.5029 | 147349.9400 | 2861.00005 2014-04-02 06:25:00 | 2859.67000 | 2860.21000 | 2859.15000 | 2859.17000 | 17.1900 | 49157.8400 | 2859.68000 2014-04-02 06:26:00 | 2859.24000 | 2859.24000 | 2858.97000 | 2858.97000 | 6.1340 | 17537.8700 | 2859.13001 2014-04-02 06:27:00 | 2858.01000 | 2859.14000 | 2856.87000 | 2857.01000 | 119.3310 | 341095.8500 | 2858.40004 2014-04-02 06:28:00 | 2856.97000 | 2857.55000 | 2856.97000 | 2857.55000 | 4.7420 | 13548.1200 | 2857.05000 2014-04-02 06:29:00 | 2857.51000 | 2857.51000 | 2857.00000 | 2857.00000 | 21.1360 | 60387.2600 | 2857.07997 2014-04-02 06:30:00 | 2856.10000 | 2856.86000 | 2856.10000 | 2856.20000 | 7.7020 | 21998.1500 | 2856.16001 2014-04-02 06:31:00 | 2856.40000 | 2856.86000 | 2855.98000 | 2856.00000 | 15.0760 | 43057.3600 | 2856.01998 2014-04-02 06:32:00 | 2856.00000 | 2856.90000 | 2856.00000 | 2856.90000 | 1.6240 | 4639.1000 | 2856.59000 2014-04-02 06:33:00 | 2856.90000 | 2859.54000 | 2855.54000 | 2857.85000 | 191.3608 | 546637.3700 | 2856.58005 2014-04-02 06:34:00 | 2856.85000 | 2859.59000 | 2855.20000 | 2856.92000 | 164.4840 | 470004.9700 | 2857.45023 2014-04-02 06:35:00 | 2856.68000 | 2859.72000 | 2856.68000 | 2858.90000 | 110.6440 | 316271.3500 | 2858.46015 2014-04-02 06:36:00 | 2859.21000 | 2860.00000 | 2858.37000 | 2860.00000 | 113.2321 | 323724.8000 | 2858.95008 2014-04-02 06:37:00 | 2860.72000 | 2861.81000 | 2858.14000 | 2858.29000 | 103.2572 | 295304.1200 | 2859.88990 2014-04-02 06:38:00 | 2858.48000 | 2859.29000 | 2855.00000 | 2856.81000 | 184.8993 | 528251.7300 | 2856.96995 2014-04-02 06:39:00 | 2856.68000 | 2860.95000 | 2856.68000 | 2859.06000 | 108.1450 | 309162.6800 | 2858.77981 2014-04-02 06:40:00 | 2859.83000 | 2859.83000 | 2855.46000 | 2857.76000 | 46.2419 | 132110.0000 | 2856.93003 2014-04-02 06:41:00 | 2858.47000 | 2858.65000 | 2856.03000 | 2857.16000 | 93.4779 | 267081.3500 | 2857.15993 2014-04-02 06:42:00 | 2857.08000 | 2857.09000 | 2855.29000 | 2856.54000 | 221.3057 | 632073.2500 | 2856.10966 2014-04-02 06:43:00 | 2855.44000 | 2856.48000 | 2855.44000 | 2855.55000 | 98.1539 | 280308.8800 | 2855.81013 2014-04-02 06:44:00 | 2856.28000 | 2856.57000 | 2855.78000 | 2856.16000 | 44.3360 | 126629.7500 | 2856.13994 2014-04-02 06:45:00 | 2856.28000 | 2857.84000 | 2855.60000 | 2856.80000 | 95.8660 | 273861.2100 | 2856.70986 2014-04-02 06:46:00 | 2855.65000 | 2856.59000 | 2853.19000 | 2853.81000 | 98.6829 | 281650.8900 | 2854.10010 2014-04-02 06:47:00 | 2854.33000 | 2855.68000 | 2850.30000 | 2852.04000 | 225.0197 | 642030.6200 | 2853.21997 2014-04-02 06:48:00 | 2852.22000 | 2853.00000 | 2848.09000 | 2853.00000 | 213.5638 | 608923.9400 | 2851.25029 2014-04-02 06:49:00 | 2854.47000 | 2854.77000 | 2850.00000 | 2851.00000 | 117.1430 | 334087.1700 | 2851.96012 2014-04-02 06:50:00 | 2851.00000 | 2853.00000 | 2848.51000 | 2849.10000 | 167.3780 | 477069.1500 | 2850.24988 2014-04-02 06:51:00 | 2849.33000 | 2851.00000 | 2848.99000 | 2851.00000 | 33.3109 | 94928.2000 | 2849.76001 2014-04-02 06:52:00 | 2851.00000 | 2853.00000 | 2850.37000 | 2851.88000 | 144.6172 | 412420.8100 | 2851.80986 2014-04-02 06:53:00 | 2851.64000 | 2854.99000 | 2851.00000 | 2853.42000 | 105.6442 | 301411.2700 | 2853.08015 2014-04-02 06:54:00 | 2853.11000 | 2853.12000 | 2851.73000 | 2852.91000 | 33.8190 | 96463.2800 | 2852.33999 2014-04-02 06:55:00 | 2852.00000 | 2852.00000 | 2851.73000 | 2851.73000 | 9.8810 | 28180.4800 | 2851.99000 2014-04-02 06:56:00 | 2851.57000 | 2854.99000 | 2851.03000 | 2853.26000 | 102.5250 | 292521.1100 | 2853.16982 2014-04-02 06:57:00 | 2853.35000 | 2854.70000 | 2851.13000 | 2854.00000 | 111.1370 | 317081.5100 | 2853.06988 2014-04-02 06:58:00 | 2854.00000 | 2855.00000 | 2854.00000 | 2855.00000 | 8.5440 | 24392.0800 | 2854.88001 2014-04-02 06:59:00 | 2855.20000 | 2856.43000 | 2852.50000 | 2855.76000 | 48.4359 | 138263.2300 | 2854.55993 2014-04-02 07:00:00 | 2855.22000 | 2857.04000 | 2852.59000 | 2854.77000 | 225.5279 | 643681.5100 | 2854.10984 2014-04-02 07:01:00 | 2854.55000 | 2854.77000 | 2853.18000 | 2854.77000 | 84.3501 | 240739.3200 | 2854.05000 2014-04-02 07:02:00 | . | . | . | . | . | . | . 2014-04-02 07:03:00 | 2855.06000 | 2855.29000 | 2855.06000 | 2855.29000 | 2.5170 | 7186.3300 | 2855.12000 2014-04-02 07:04:00 | 2855.43000 | 2857.25000 | 2855.43000 | 2856.92000 | 166.1721 | 474634.0700 | 2856.28012 2014-04-02 07:05:00 | 2856.87000 | 2857.38000 | 2856.03000 | 2857.38000 | 45.6550 | 130427.1900 | 2856.79992 2014-04-02 07:06:00 | 2857.48000 | 2858.92000 | 2856.03000 | 2858.85000 | 255.8033 | 730981.0800 | 2857.59030 2014-04-02 07:07:00 | 2856.76000 | 2858.91000 | 2856.76000 | 2856.87000 | 124.9738 | 357128.8600 | 2857.63017 2014-04-02 07:08:00 | 2857.45000 | 2857.46000 | 2857.45000 | 2857.46000 | 0.1000 | 285.7500 | 2857.45000 2014-04-02 07:09:00 | 2857.46000 | 2857.46000 | 2857.46000 | 2857.46000 | 0.1500 | 428.6200 | 2857.46000 2014-04-02 07:10:00 | 2857.46000 | 2858.75000 | 2856.93000 | 2858.26000 | 171.1798 | 489199.4600 | 2857.80999 2014-04-02 07:11:00 | 2856.97000 | 2859.21000 | 2856.96000 | 2858.61000 | 148.4699 | 424300.1100 | 2857.81999 2014-04-02 07:12:00 | 2858.48000 | 2858.58000 | 2856.96000 | 2858.58000 | 111.9511 | 319938.2700 | 2857.84004 2014-04-02 07:13:00 | 2857.13000 | 2861.98000 | 2857.04000 | 2860.92000 | 153.8613 | 439910.9000 | 2859.14007 2014-04-02 07:14:00 | 2860.00000 | 2863.00000 | 2858.62000 | 2863.00000 | 114.0761 | 326387.6600 | 2861.13984 2014-04-02 07:15:00 | 2863.18000 | 2867.00000 | 2863.09000 | 2867.00000 | 96.9399 | 277705.6400 | 2864.72000 2014-04-02 07:16:00 | 2866.47000 | 2872.00000 | 2866.10000 | 2870.14000 | 188.0401 | 539511.4200 | 2869.13000 2014-04-02 07:17:00 | 2870.46000 | 2872.00000 | 2868.01000 | 2870.24000 | 263.1978 | 755648.8000 | 2871.02980 2014-04-02 07:18:00 | 2870.78000 | 2871.90000 | 2867.00000 | 2867.00000 | 202.6823 | 581663.8600 | 2869.83016 2014-04-02 07:19:00 | 2867.77000 | 2869.64000 | 2867.77000 | 2869.00000 | 75.1801 | 215651.9000 | 2868.47000 2014-04-02 07:20:00 | 2868.98000 | 2872.00000 | 2868.98000 | 2871.03000 | 128.7258 | 369500.9600 | 2870.44981 2014-04-02 07:21:00 | 2871.03000 | 2874.35000 | 2869.89000 | 2873.99000 | 143.9771 | 413482.0600 | 2871.85985 2014-04-02 07:22:00 | 2874.25000 | 2879.00000 | 2872.18000 | 2875.03000 | 229.5636 | 660146.9700 | 2875.66029 2014-04-02 07:23:00 | 2875.49000 | 2880.08000 | 2875.49000 | 2877.67000 | 161.8942 | 465988.3200 | 2878.35024 2014-04-02 07:24:00 | 2878.01000 | 2878.01000 | 2874.00000 | 2874.00000 | 77.0781 | 221637.9400 | 2875.49995 2014-04-02 07:25:00 | 2874.00000 | 2874.00000 | 2870.72000 | 2871.25000 | 41.3509 | 118747.9000 | 2871.71001 2014-04-02 07:26:00 | 2871.75000 | 2871.92000 | 2868.66000 | 2871.54000 | 87.9789 | 252597.9700 | 2871.11997 2014-04-02 07:27:00 | 2869.06000 | 2872.99000 | 2868.29000 | 2868.75000 | 126.7778 | 363923.3500 | 2870.55990 2014-04-02 07:28:00 | 2868.75000 | 2872.98000 | 2868.75000 | 2872.98000 | 207.8547 | 596888.0800 | 2871.65962 2014-04-02 07:29:00 | 2871.35000 | 2873.19000 | 2870.77000 | 2873.17000 | 140.4171 | 403301.6600 | 2872.16986 2014-04-02 07:30:00 | 2873.14000 | 2877.73000 | 2873.14000 | 2877.73000 | 107.4911 | 308937.9400 | 2874.08004 2014-04-02 07:31:00 | 2877.71000 | 2879.98000 | 2873.92000 | 2879.62000 | 187.7817 | 540201.0300 | 2876.75011 2014-04-02 07:32:00 | 2879.98000 | 2880.55000 | 2876.19000 | 2880.40000 | 112.6592 | 324393.1000 | 2879.41997 2014-04-02 07:33:00 | 2880.49000 | 2880.55000 | 2876.15000 | 2878.25000 | 182.5350 | 525457.9800 | 2878.66968 2014-04-02 07:34:00 | 2878.91000 | 2879.00000 | 2871.13000 | 2874.84000 | 224.0801 | 644613.4100 | 2876.71001 2014-04-02 07:35:00 | 2874.98000 | 2878.78000 | 2870.91000 | 2873.99000 | 139.9342 | 402308.0700 | 2874.98020 2014-04-02 07:36:00 | 2873.98000 | 2874.58000 | 2870.00000 | 2870.02000 | 126.0891 | 362184.6000 | 2872.44996 2014-04-02 07:37:00 | 2870.00000 | 2873.91000 | 2870.00000 | 2872.31000 | 198.5379 | 570226.6900 | 2872.12986 2014-04-02 07:38:00 | 2873.00000 | 2873.77000 | 2871.10000 | 2873.20000 | 27.9230 | 80205.2700 | 2872.37003 2014-04-02 07:39:00 | 2874.00000 | 2874.74000 | 2872.01000 | 2872.01000 | 162.4709 | 466882.9800 | 2873.64005 2014-04-02 07:40:00 | 2873.17000 | 2873.17000 | 2871.16000 | 2871.85000 | 20.4840 | 58836.0700 | 2872.29003 2014-04-02 07:41:00 | 2871.85000 | 2875.60000 | 2871.82000 | 2873.46000 | 171.2588 | 492082.9200 | 2873.32993 2014-04-02 07:42:00 | 2873.00000 | 2876.87000 | 2872.71000 | 2876.04000 | 38.6890 | 111232.0500 | 2875.02999 2014-04-02 07:43:00 | 2875.80000 | 2876.88000 | 2873.08000 | 2875.89000 | 161.7608 | 465180.4000 | 2875.73005 2014-04-02 07:44:00 | 2875.90000 | 2876.20000 | 2872.60000 | 2873.39000 | 62.1491 | 178613.3000 | 2873.94998 2014-04-02 07:45:00 | 2872.60000 | 2878.00000 | 2870.13000 | 2870.28000 | 116.3191 | 334201.1600 | 2873.13997 2014-04-02 07:46:00 | 2870.54000 | 2873.40000 | 2870.16000 | 2872.20000 | 243.5251 | 699430.8300 | 2872.10959 2014-04-02 07:47:00 | 2871.84000 | 2872.46000 | 2870.00000 | 2870.09000 | 217.5097 | 624529.0800 | 2871.26998 2014-04-02 07:48:00 | 2870.09000 | 2871.87000 | 2870.00000 | 2871.11000 | 215.4620 | 618569.7700 | 2870.90015 2014-04-02 07:49:00 | 2870.16000 | 2871.23000 | 2868.96000 | 2868.96000 | 207.6352 | 595898.5400 | 2869.92966 2014-04-02 07:50:00 | 2868.41000 | 2868.41000 | 2863.01000 | 2865.00000 | 28.1630 | 80705.5900 | 2865.66003 2014-04-02 07:51:00 | 2864.35000 | 2869.65000 | 2863.09000 | 2867.00000 | 162.4331 | 465526.9200 | 2865.96018 2014-04-02 07:52:00 | 2867.33000 | 2869.70000 | 2866.00000 | 2867.60000 | 144.6522 | 414821.9300 | 2867.72011 2014-04-02 07:53:00 | 2867.15000 | 2869.90000 | 2866.26000 | 2868.75000 | 90.4490 | 259463.7700 | 2868.61997 2014-04-02 07:54:00 | 2869.54000 | 2869.54000 | 2864.40000 | 2866.97000 | 160.5161 | 460429.1200 | 2868.42978 2014-04-02 07:55:00 | 2866.37000 | 2868.47000 | 2865.01000 | 2866.69000 | 296.3257 | 849509.4200 | 2866.80956 2014-04-02 07:56:00 | 2867.44000 | 2873.00000 | 2866.14000 | 2873.00000 | 119.3438 | 342416.5500 | 2869.16016 2014-04-02 07:57:00 | 2873.00000 | 2873.00000 | 2868.00000 | 2869.50000 | 245.4589 | 704614.2800 | 2870.59991 2014-04-02 07:58:00 | 2868.86000 | 2874.77000 | 2868.51000 | 2874.74000 | 181.1439 | 520138.3400 | 2871.41024 2014-04-02 07:59:00 | 2874.14000 | 2874.98000 | 2872.17000 | 2873.76000 | 161.9669 | 465398.9400 | 2873.41983 2014-04-02 08:00:00 | 2873.68000 | 2876.00000 | 2872.37000 | 2874.96000 | 143.4700 | 412348.6100 | 2874.11000 2014-04-02 08:01:00 | 2875.11000 | 2879.00000 | 2875.11000 | 2878.75000 | 117.2052 | 337146.5100 | 2876.54980 2014-04-02 08:02:00 | 2878.02000 | 2880.54000 | 2878.00000 | 2880.29000 | 114.5759 | 329883.4300 | 2879.16984 2014-04-02 08:03:00 | 2879.05000 | 2882.00000 | 2878.00000 | 2881.61000 | 254.8124 | 733785.8400 | 2879.71021 2014-04-02 08:04:00 | 2881.56000 | 2883.02000 | 2878.56000 | 2883.00000 | 181.5502 | 523144.3100 | 2881.54002 2014-04-02 08:05:00 | 2883.00000 | 2889.04000 | 2880.00000 | 2884.75000 | 293.3991 | 847040.2500 | 2886.98991 2014-04-02 08:06:00 | 2886.22000 | 2887.84000 | 2880.05000 | 2887.48000 | 178.2768 | 514316.1100 | 2884.92980 2014-04-02 08:07:00 | 2887.48000 | 2887.86000 | 2886.00000 | 2886.02000 | 130.0570 | 375362.8300 | 2886.13987 2014-04-02 08:08:00 | 2886.15000 | 2887.66000 | 2886.00000 | 2886.00000 | 216.4339 | 624734.2200 | 2886.49029 2014-04-02 08:09:00 | 2886.00000 | 2886.08000 | 2880.00000 | 2881.49000 | 205.2492 | 591745.8200 | 2883.05994 2014-04-02 08:10:00 | 2881.21000 | 2885.24000 | 2881.10000 | 2882.96000 | 217.0252 | 625690.0000 | 2883.02964 2014-04-02 08:11:00 | 2884.27000 | 2886.00000 | 2882.78000 | 2885.61000 | 202.1610 | 582996.0300 | 2883.82007 2014-04-02 08:12:00 | 2885.02000 | 2887.00000 | 2883.14000 | 2883.37000 | 167.8902 | 484385.0900 | 2885.13001 2014-04-02 08:13:00 | 2882.98000 | 2885.77000 | 2882.68000 | 2885.00000 | 135.6320 | 391260.4600 | 2884.72010 2014-04-02 08:14:00 | 2884.67000 | 2885.88000 | 2882.23000 | 2883.17000 | 53.0530 | 152991.1800 | 2883.74006 2014-04-02 08:15:00 | 2883.21000 | 2888.27000 | 2882.32000 | 2888.27000 | 133.0542 | 383820.0500 | 2884.69019 2014-04-02 08:16:00 | 2889.00000 | 2896.00000 | 2888.27000 | 2895.06000 | 152.8602 | 442161.9600 | 2892.59001 2014-04-02 08:17:00 | 2895.02000 | 2898.99000 | 2890.72000 | 2897.26000 | 178.1253 | 515663.8200 | 2894.94971 2014-04-02 08:18:00 | 2897.96000 | 2900.00000 | 2890.00000 | 2891.26000 | 198.2979 | 574098.1500 | 2895.12986 2014-04-02 08:19:00 | 2890.41000 | 2895.00000 | 2888.27000 | 2895.00000 | 252.2143 | 729424.0100 | 2892.08037 2014-04-02 08:20:00 | 2894.92000 | 2897.00000 | 2891.74000 | 2892.00000 | 112.3441 | 325216.9500 | 2894.83016 2014-04-02 08:21:00 | 2891.53000 | 2891.53000 | 2882.20000 | 2890.42000 | 125.3549 | 362137.8700 | 2888.89978 2014-04-02 08:22:00 | 2890.42000 | 2896.95000 | 2890.33000 | 2892.85000 | 107.1781 | 310240.9100 | 2894.62993 2014-04-02 08:23:00 | 2894.55000 | 2896.00000 | 2890.01000 | 2890.41000 | 157.1339 | 454454.9500 | 2892.15021 2014-04-02 08:24:00 | 2891.45000 | 2898.37000 | 2891.45000 | 2898.18000 | 129.4002 | 374735.1900 | 2895.94001 2014-04-02 08:25:00 | 2898.61000 | 2900.23000 | 2890.61000 | 2897.38000 | 104.8171 | 303684.6100 | 2897.27990 2014-04-02 08:26:00 | 2898.31000 | 2901.29000 | 2894.08000 | 2899.11000 | 113.5552 | 329165.7600 | 2898.72981 2014-04-02 08:27:00 | 2899.12000 | 2910.07000 | 2899.09000 | 2909.02000 | 166.6927 | 484184.0900 | 2904.65016 2014-04-02 08:28:00 | 2908.34000 | 2909.40000 | 2900.10000 | 2901.51000 | 134.4782 | 390729.0100 | 2905.51992 2014-04-02 08:29:00 | 2903.27000 | 2907.33000 | 2900.00000 | 2905.36000 | 149.7312 | 434651.6100 | 2902.88006 2014-04-02 08:30:00 | 2906.51000 | 2911.91000 | 2903.72000 | 2910.78000 | 195.6863 | 569102.6000 | 2908.23975 2014-04-02 08:31:00 | 2909.33000 | 2910.87000 | 2903.36000 | 2903.36000 | 156.1968 | 454078.1800 | 2907.08983 2014-04-02 08:32:00 | 2903.36000 | 2908.68000 | 2903.36000 | 2906.26000 | 124.3699 | 361335.6200 | 2905.33000 2014-04-02 08:33:00 | 2906.51000 | 2908.50000 | 2900.50000 | 2904.99000 | 228.4188 | 663282.3800 | 2903.79990 2014-04-02 08:34:00 | 2904.41000 | 2904.98000 | 2900.00000 | 2901.33000 | 142.6740 | 414251.1400 | 2903.48020 2014-04-02 08:35:00 | 2901.53000 | 2901.66000 | 2898.26000 | 2898.26000 | 33.9630 | 98494.4300 | 2900.05004 2014-04-02 08:36:00 | 2897.92000 | 2898.00000 | 2892.80000 | 2893.46000 | 43.5431 | 126046.7500 | 2894.76005 2014-04-02 08:37:00 | 2893.42000 | 2896.74000 | 2893.42000 | 2894.94000 | 127.5348 | 369167.3800 | 2894.63977 2014-04-02 08:38:00 | 2893.98000 | 2897.00000 | 2893.63000 | 2896.02000 | 121.3159 | 351277.5600 | 2895.55983 2014-04-02 08:39:00 | 2895.92000 | 2896.75000 | 2892.80000 | 2893.13000 | 85.5459 | 247722.0300 | 2895.77988 2014-04-02 08:40:00 | 2893.00000 | 2893.48000 | 2890.00000 | 2890.00000 | 72.5211 | 209670.7500 | 2891.17003 2014-04-02 08:41:00 | 2890.00000 | 2890.15000 | 2888.00000 | 2888.00000 | 112.4080 | 324783.7300 | 2889.32992 2014-04-02 08:42:00 | 2887.85000 | 2890.01000 | 2885.00000 | 2888.60000 | 112.6579 | 325214.1700 | 2886.73992 2014-04-02 08:43:00 | 2889.57000 | 2894.05000 | 2889.50000 | 2890.24000 | 37.1970 | 107555.7400 | 2891.51996 2014-04-02 08:44:00 | 2890.82000 | 2895.00000 | 2890.02000 | 2894.24000 | 123.9611 | 358540.1800 | 2892.36005 2014-04-02 08:45:00 | 2893.82000 | 2899.00000 | 2892.09000 | 2892.69000 | 145.7268 | 421959.1700 | 2895.54984 2014-04-02 08:46:00 | 2892.64000 | 2893.35000 | 2891.00000 | 2893.03000 | 52.4580 | 151721.6300 | 2892.24996 2014-04-02 08:47:00 | 2898.14000 | 2898.68000 | 2893.85000 | 2894.00000 | 158.4538 | 458830.0700 | 2895.67021 2014-04-02 08:48:00 | 2894.06000 | 2895.68000 | 2891.00000 | 2895.68000 | 94.5659 | 273579.9800 | 2893.00986 2014-04-02 08:49:00 | 2895.22000 | 2896.37000 | 2894.33000 | 2895.78000 | 88.1369 | 255221.6100 | 2895.73991 2014-04-02 08:50:00 | 2895.88000 | 2905.00000 | 2895.04000 | 2903.26000 | 185.9869 | 539557.2800 | 2901.04980 2014-04-02 08:51:00 | 2903.35000 | 2906.66000 | 2899.18000 | 2903.98000 | 144.8729 | 420754.3400 | 2904.30014 2014-04-02 08:52:00 | 2903.26000 | 2904.60000 | 2896.95000 | 2902.06000 | 102.3971 | 297194.1700 | 2902.36990 2014-04-02 08:53:00 | 2902.74000 | 2908.00000 | 2901.13000 | 2908.00000 | 123.1159 | 357532.3700 | 2904.02983 2014-04-02 08:54:00 | 2908.00000 | 2924.00000 | 2908.00000 | 2922.00000 | 122.2611 | 356331.2900 | 2914.51005 2014-04-02 08:55:00 | 2924.00000 | 2935.36000 | 2924.00000 | 2935.29000 | 147.0001 | 430682.5100 | 2929.81001 2014-04-02 08:56:00 | 2935.49000 | 2941.99000 | 2934.02000 | 2936.46000 | 205.4673 | 603430.7700 | 2936.86981 2014-04-02 08:57:00 | 2936.46000 | 2948.00000 | 2936.28000 | 2945.03000 | 227.3961 | 668953.8300 | 2941.79970 2014-04-02 08:58:00 | 2945.00000 | 2946.39000 | 2937.38000 | 2938.03000 | 169.0708 | 497531.4700 | 2942.74005 2014-04-02 08:59:00 | 2938.35000 | 2940.00000 | 2912.80000 | 2938.52000 | 120.7389 | 354534.0800 | 2936.36995 2014-04-02 09:00:00 | 2937.06000 | 2940.00000 | 2935.00000 | 2936.00000 | 96.1920 | 282562.2000 | 2937.48007 2014-04-02 09:01:00 | 2935.92000 | 2950.00000 | 2935.92000 | 2950.00000 | 151.3369 | 445600.9000 | 2944.42984 2014-04-02 09:02:00 | 2950.00000 | 2959.00000 | 2949.00000 | 2957.28000 | 202.1232 | 596704.0700 | 2952.18022 2014-04-02 09:03:00 | 2955.51000 | 2963.63000 | 2955.02000 | 2959.00000 | 144.3331 | 427122.0400 | 2959.28015 2014-04-02 09:04:00 | 2959.27000 | 2960.00000 | 2951.20000 | 2954.34000 | 102.8111 | 304164.5900 | 2958.48004 2014-04-02 09:05:00 | 2955.00000 | 2955.00000 | 2940.00000 | 2946.04000 | 135.7788 | 400179.4500 | 2947.28994 2014-04-02 09:06:00 | 2946.24000 | 2948.00000 | 2942.00000 | 2945.82000 | 136.4622 | 401875.6500 | 2944.96010 2014-04-02 09:07:00 | 2946.00000 | 2958.00000 | 2945.84000 | 2958.00000 | 135.6490 | 400157.8500 | 2949.94996 2014-04-02 09:08:00 | 2957.58000 | 2960.25000 | 2947.00000 | 2955.00000 | 116.7681 | 345266.7900 | 2956.85992 2014-04-02 09:09:00 | 2949.62000 | 2953.41000 | 2945.00000 | 2951.00000 | 92.9960 | 274188.5200 | 2948.38987 2014-04-02 09:10:00 | 2946.99000 | 2950.65000 | 2946.00000 | 2946.00000 | 62.9531 | 185627.2800 | 2948.66007 2014-04-02 09:11:00 | 2946.00000 | 2946.00000 | 2938.00000 | 2940.11000 | 64.9851 | 191074.3200 | 2940.27989 2014-04-02 09:12:00 | 2940.11000 | 2944.78000 | 2939.49000 | 2943.00000 | 79.9671 | 235155.1400 | 2940.64992 2014-04-02 09:13:00 | 2943.00000 | 2944.90000 | 2937.00000 | 2937.02000 | 51.9329 | 152735.7900 | 2941.02005 2014-04-02 09:14:00 | 2937.47000 | 2942.52000 | 2936.00000 | 2939.00000 | 47.6161 | 139908.3500 | 2938.25994 2014-04-02 09:15:00 | 2938.86000 | 2945.00000 | 2937.65000 | 2940.02000 | 79.9421 | 235120.1600 | 2941.13006 2014-04-02 09:16:00 | 2943.37000 | 2943.37000 | 2939.97000 | 2940.00000 | 79.7840 | 234652.8700 | 2941.10011 2014-04-02 09:17:00 | 2940.00000 | 2945.00000 | 2939.97000 | 2944.55000 | 51.9129 | 152775.6000 | 2942.92005 2014-04-02 09:18:00 | 2945.00000 | 2945.00000 | 2940.18000 | 2942.79000 | 86.8109 | 255428.9700 | 2942.36003 2014-04-02 09:19:00 | 2942.79000 | 2944.00000 | 2941.00000 | 2943.26000 | 106.7201 | 314008.8800 | 2942.36000 2014-04-02 09:20:00 | 2944.00000 | 2944.00000 | 2941.19000 | 2941.21000 | 79.9859 | 235361.7700 | 2942.53989 2014-04-02 09:21:00 | 2941.17000 | 2944.00000 | 2940.20000 | 2942.79000 | 67.9309 | 199861.5700 | 2942.13002 2014-04-02 09:22:00 | 2942.86000 | 2945.00000 | 2940.92000 | 2943.24000 | 74.0351 | 217899.9800 | 2943.19988 2014-04-02 09:23:00 | 2942.32000 | 2945.98000 | 2942.09000 | 2945.98000 | 75.9870 | 223672.3300 | 2943.55992 2014-04-02 09:24:00 | 2945.81000 | 2954.00000 | 2944.95000 | 2952.88000 | 81.9990 | 241864.3800 | 2949.59997 2014-04-02 09:25:00 | 2952.23000 | 2952.23000 | 2944.94000 | 2950.01000 | 43.2110 | 127446.9200 | 2949.41001 2014-04-02 09:26:00 | 2950.38000 | 2952.00000 | 2949.61000 | 2952.00000 | 51.3391 | 151476.9600 | 2950.51998 2014-04-02 09:27:00 | 2953.23000 | 2960.00000 | 2951.14000 | 2959.00000 | 85.8420 | 253861.3600 | 2957.31006 2014-04-02 09:28:00 | 2958.70000 | 2968.00000 | 2958.70000 | 2966.00000 | 98.8519 | 293045.5500 | 2964.49006 2014-04-02 09:29:00 | 2967.76000 | 2975.00000 | 2965.40000 | 2975.00000 | 142.0922 | 422212.6500 | 2971.40010 2014-04-02 09:30:00 | 2975.04000 | 2981.00000 | 2971.65000 | 2971.65000 | 212.7070 | 633520.1000 | 2978.36979 2014-04-02 09:31:00 | 2971.00000 | 2971.13000 | 2950.01000 | 2961.56000 | 163.4652 | 483412.2000 | 2957.27973 2014-04-02 09:32:00 | 2961.70000 | 2974.88000 | 2960.00000 | 2963.31000 | 164.6548 | 488481.4800 | 2966.69971 2014-04-02 09:33:00 | 2964.92000 | 2965.00000 | 2955.07000 | 2955.89000 | 94.1781 | 278724.8000 | 2959.54994 2014-04-02 09:34:00 | 2955.58000 | 2955.91000 | 2940.00000 | 2953.98000 | 141.7108 | 418141.8100 | 2950.67004 2014-04-02 09:35:00 | 2954.00000 | 2965.58000 | 2954.00000 | 2965.58000 | 179.1548 | 530128.0400 | 2959.04969 2014-04-02 09:36:00 | 2961.40000 | 2967.58000 | 2960.00000 | 2961.39000 | 163.3641 | 484226.0200 | 2964.09023 2014-04-02 09:37:00 | 2960.12000 | 2960.12000 | 2950.15000 | 2955.92000 | 102.9159 | 304280.1900 | 2956.58986 2014-04-02 09:38:00 | 2955.90000 | 2960.00000 | 2951.34000 | 2959.98000 | 100.7351 | 297825.4300 | 2956.51983 2014-04-02 09:39:00 | 2960.00000 | 2961.43000 | 2956.00000 | 2956.14000 | 86.4730 | 255877.0600 | 2959.04009 2014-04-02 09:40:00 | 2956.00000 | 2956.12000 | 2950.00000 | 2950.16000 | 121.6222 | 359087.0300 | 2952.48009 2014-04-02 09:41:00 | 2951.50000 | 2956.00000 | 2951.50000 | 2956.00000 | 54.8431 | 161947.1600 | 2952.92006 2014-04-02 09:42:00 | 2955.21000 | 2957.41000 | 2953.26000 | 2954.89000 | 59.5170 | 175944.0400 | 2956.19994 2014-04-02 09:43:00 | 2955.89000 | 2959.00000 | 2950.01000 | 2958.98000 | 174.1458 | 514654.8100 | 2955.30975 2014-04-02 09:44:00 | 2956.57000 | 2960.00000 | 2953.66000 | 2954.18000 | 144.4778 | 427220.8800 | 2956.99989 2014-04-02 09:45:00 | 2957.57000 | 2980.00000 | 2953.00000 | 2966.00000 | 291.6794 | 864310.1700 | 2963.21994 2014-04-02 09:46:00 | 2965.47000 | 2970.73000 | 2961.89000 | 2965.66000 | 155.5131 | 461143.0300 | 2965.30016 2014-04-02 09:47:00 | 2963.69000 | 2972.00000 | 2962.00000 | 2964.50000 | 96.7700 | 287090.5800 | 2966.73000 2014-04-02 09:48:00 | 2966.06000 | 2970.21000 | 2962.00000 | 2963.54000 | 120.6270 | 357755.5400 | 2965.79988 2014-04-02 09:49:00 | 2963.61000 | 2965.00000 | 2962.00000 | 2965.00000 | 145.5052 | 431289.0800 | 2964.07977 2014-04-02 09:50:00 | 2964.98000 | 2969.00000 | 2964.96000 | 2966.99000 | 85.8511 | 254703.9200 | 2966.81003 2014-04-02 09:51:00 | 2967.03000 | 2967.03000 | 2959.65000 | 2960.03000 | 65.0281 | 192669.0900 | 2962.85996 2014-04-02 09:52:00 | 2960.05000 | 2960.52000 | 2955.54000 | 2960.15000 | 60.8840 | 180169.8400 | 2959.23008 2014-04-02 09:53:00 | 2960.15000 | 2965.00000 | 2960.15000 | 2963.00000 | 67.4130 | 199713.7100 | 2962.54007 2014-04-02 09:54:00 | 2962.69000 | 2964.99000 | 2961.16000 | 2961.63000 | 25.6850 | 76111.7000 | 2963.26996 2014-04-02 09:55:00 | 2961.43000 | 2965.00000 | 2960.00000 | 2964.70000 | 132.9569 | 393786.3200 | 2961.75986 2014-04-02 09:56:00 | 2962.05000 | 2965.00000 | 2960.00000 | 2962.00000 | 123.9632 | 367135.4900 | 2961.65013 2014-04-02 09:57:00 | 2962.00000 | 2966.00000 | 2961.24000 | 2966.00000 | 165.4482 | 490333.7900 | 2963.66990 2014-04-02 09:58:00 | 2966.00000 | 2969.96000 | 2962.05000 | 2965.73000 | 88.0989 | 261409.7300 | 2967.22997 2014-04-02 09:59:00 | 2965.55000 | 2967.22000 | 2962.06000 | 2965.60000 | 143.6360 | 425847.8200 | 2964.76981 2014-04-02 10:00:00 | 2964.76000 | 2967.00000 | 2960.01000 | 2962.94000 | 83.7391 | 248295.5300 | 2965.10997 2014-04-02 10:01:00 | 2960.03000 | 2964.55000 | 2960.00000 | 2960.96000 | 99.1469 | 293618.6000 | 2961.44990 2014-04-02 10:02:00 | 2960.96000 | 2960.96000 | 2955.17000 | 2955.44000 | 121.5970 | 359735.0700 | 2958.41988 2014-04-02 10:03:00 | 2955.92000 | 2959.99000 | 2954.01000 | 2954.03000 | 110.4709 | 326685.5300 | 2957.21003 2014-04-02 10:04:00 | 2953.38000 | 2959.51000 | 2950.02000 | 2958.54000 | 71.0539 | 210000.6200 | 2955.51009 2014-04-02 10:05:00 | 2957.97000 | 2958.03000 | 2952.84000 | 2953.02000 | 83.2841 | 246072.1400 | 2954.61012 2014-04-02 10:06:00 | 2953.02000 | 2955.00000 | 2950.22000 | 2955.00000 | 87.3229 | 257890.8000 | 2953.30009 2014-04-02 10:07:00 | 2955.00000 | 2958.03000 | 2954.03000 | 2956.28000 | 71.2850 | 210749.7200 | 2956.43988 2014-04-02 10:08:00 | 2956.30000 | 2957.04000 | 2953.61000 | 2955.94000 | 52.0900 | 153919.2800 | 2954.87000 2014-04-02 10:09:00 | 2955.00000 | 2955.94000 | 2949.75000 | 2955.00000 | 79.8640 | 235696.9800 | 2951.23011 2014-04-02 10:10:00 | 2950.36000 | 2954.97000 | 2949.99000 | 2951.73000 | 84.5690 | 249656.0100 | 2952.09997 2014-04-02 10:11:00 | 2952.03000 | 2956.84000 | 2951.84000 | 2952.00000 | 79.7150 | 235553.1700 | 2954.93987 2014-04-02 10:12:00 | 2950.35000 | 2954.85000 | 2950.35000 | 2954.41000 | 94.6440 | 279379.7100 | 2951.90013 2014-04-02 10:13:00 | 2955.16000 | 2955.29000 | 2952.00000 | 2952.44000 | 14.3960 | 42509.6600 | 2952.87998 2014-04-02 10:14:00 | 2953.84000 | 2954.62000 | 2950.00000 | 2952.36000 | 123.7428 | 365226.8700 | 2951.50012 2014-04-02 10:15:00 | 2951.31000 | 2955.00000 | 2950.00000 | 2952.67000 | 98.0602 | 289409.8600 | 2951.35001 2014-04-02 10:16:00 | 2952.83000 | 2959.98000 | 2952.66000 | 2955.00000 | 127.2172 | 375999.2800 | 2955.56988 2014-04-02 10:17:00 | 2956.19000 | 2960.00000 | 2953.64000 | 2959.77000 | 85.5820 | 252993.3800 | 2956.15006 2014-04-02 10:18:00 | 2957.39000 | 2960.20000 | 2955.88000 | 2960.20000 | 228.5329 | 676377.5800 | 2959.65023 2014-04-02 10:19:00 | 2960.13000 | 2965.00000 | 2960.13000 | 2961.73000 | 113.8018 | 337120.8600 | 2962.35007 2014-04-02 10:20:00 | 2962.53000 | 2968.54000 | 2955.00000 | 2964.97000 | 132.1030 | 391261.3200 | 2961.79013 2014-04-02 10:21:00 | 2966.77000 | 2970.00000 | 2964.99000 | 2969.00000 | 80.9520 | 240323.7900 | 2968.72005 2014-04-02 10:22:00 | 2969.00000 | 2970.02000 | 2963.00000 | 2965.77000 | 94.9760 | 281792.9700 | 2966.98987 2014-04-02 10:23:00 | 2965.77000 | 2967.00000 | 2963.17000 | 2965.55000 | 94.7282 | 280894.5600 | 2965.26994 2014-04-02 10:24:00 | 2964.50000 | 2966.70000 | 2963.45000 | 2964.17000 | 94.2411 | 279412.7300 | 2964.87004 2014-04-02 10:25:00 | 2964.96000 | 2966.85000 | 2963.29000 | 2965.21000 | 76.1299 | 225776.3000 | 2965.67000 2014-04-02 10:26:00 | 2963.11000 | 2964.72000 | 2958.00000 | 2958.94000 | 62.5330 | 185153.9200 | 2960.90006 2014-04-02 10:27:00 | 2963.30000 | 2963.30000 | 2952.96000 | 2956.69000 | 112.6739 | 333302.9400 | 2958.12015 2014-04-02 10:28:00 | 2956.89000 | 2957.40000 | 2953.53000 | 2954.26000 | 87.3671 | 258164.4600 | 2954.93991 2014-04-02 10:29:00 | 2954.26000 | 2958.15000 | 2953.33000 | 2955.00000 | 75.0380 | 221734.2400 | 2954.95995 2014-04-02 10:30:00 | 2953.59000 | 2954.38000 | 2952.81000 | 2952.88000 | 76.3260 | 225404.2800 | 2953.17990 2014-04-02 10:31:00 | 2952.88000 | 2953.04000 | 2952.50000 | 2952.88000 | 6.8890 | 20342.7000 | 2952.92000 2014-04-02 10:32:00 | 2952.71000 | 2952.88000 | 2950.28000 | 2950.84000 | 106.6079 | 314691.6600 | 2951.85993 2014-04-02 10:33:00 | 2951.37000 | 2952.85000 | 2950.16000 | 2950.16000 | 49.6659 | 146558.2200 | 2950.87993 2014-04-02 10:34:00 | 2950.12000 | 2950.16000 | 2940.00000 | 2943.00000 | 144.7818 | 426640.0400 | 2946.78009 2014-04-02 10:35:00 | 2945.97000 | 2947.98000 | 2940.00000 | 2943.67000 | 68.2070 | 200760.4000 | 2943.39993 2014-04-02 10:36:00 | 2942.90000 | 2946.00000 | 2941.20000 | 2946.00000 | 143.2152 | 421516.6900 | 2943.23977 2014-04-02 10:37:00 | 2947.00000 | 2955.00000 | 2946.37000 | 2953.00000 | 82.1709 | 242496.9200 | 2951.13002 2014-04-02 10:38:00 | 2953.00000 | 2955.00000 | 2950.79000 | 2954.96000 | 51.0200 | 150661.4200 | 2952.99000 2014-04-02 10:39:00 | 2954.67000 | 2955.50000 | 2950.00000 | 2955.50000 | 137.4351 | 405737.2400 | 2952.20977 2014-04-02 10:40:00 | 2952.56000 | 2955.55000 | 2951.50000 | 2955.55000 | 62.2711 | 183968.0100 | 2954.31002 2014-04-02 10:41:00 | 2955.67000 | 2963.33000 | 2955.65000 | 2962.95000 | 17.5370 | 51890.4500 | 2958.90998 2014-04-02 10:42:00 | 2962.53000 | 2962.59000 | 2954.47000 | 2957.39000 | 110.2480 | 326209.5600 | 2958.86993 2014-04-02 10:43:00 | 2956.18000 | 2957.37000 | 2952.00000 | 2952.68000 | 52.8540 | 156161.4100 | 2954.58007 2014-04-02 10:44:00 | 2952.30000 | 2954.86000 | 2951.86000 | 2951.92000 | 93.6850 | 276692.0700 | 2953.42984 2014-04-02 10:45:00 | 2951.00000 | 2951.52000 | 2947.93000 | 2950.00000 | 73.8560 | 217851.6700 | 2949.67990 2014-04-02 10:46:00 | 2950.81000 | 2955.06000 | 2950.64000 | 2952.57000 | 69.1611 | 204260.2700 | 2953.40002 2014-04-02 10:47:00 | 2952.92000 | 2954.00000 | 2949.00000 | 2953.11000 | 42.1120 | 124315.4200 | 2952.02003 2014-04-02 10:48:00 | 2953.00000 | 2957.00000 | 2953.00000 | 2955.91000 | 121.1489 | 358039.9100 | 2955.36996 2014-04-02 10:49:00 | 2955.89000 | 2956.34000 | 2954.03000 | 2954.34000 | 41.8980 | 123801.4400 | 2954.82997 2014-04-02 10:50:00 | 2954.93000 | 2958.40000 | 2954.00000 | 2955.22000 | 50.7780 | 150119.6300 | 2956.38997 2014-04-02 10:51:00 | 2954.95000 | 2956.15000 | 2951.44000 | 2952.81000 | 105.5838 | 311856.6700 | 2953.64014 2014-04-02 10:52:00 | 2952.64000 | 2958.78000 | 2952.02000 | 2957.00000 | 80.1720 | 236933.1700 | 2955.31005 2014-04-02 10:53:00 | 2957.00000 | 2958.14000 | 2954.00000 | 2954.00000 | 112.0610 | 331200.7200 | 2955.54004 2014-04-02 10:54:00 | 2955.22000 | 2958.99000 | 2955.22000 | 2957.49000 | 106.9208 | 316242.9200 | 2957.73003 2014-04-02 10:55:00 | 2957.23000 | 2958.99000 | 2955.17000 | 2955.17000 | 45.0700 | 133299.1700 | 2957.60000 2014-04-02 10:56:00 | 2955.00000 | 2956.11000 | 2953.45000 | 2955.90000 | 30.5400 | 90231.3600 | 2954.53000 2014-04-02 10:57:00 | 2955.84000 | 2957.00000 | 2953.66000 | 2956.50000 | 31.0600 | 91786.7600 | 2955.14000 2014-04-02 10:58:00 | 2956.08000 | 2958.63000 | 2954.00000 | 2957.00000 | 127.2859 | 376285.2400 | 2956.21983 2014-04-02 10:59:00 | 2956.81000 | 2959.00000 | 2955.38000 | 2957.66000 | 41.5260 | 122786.4200 | 2956.85994 2014-04-02 11:00:00 | 2958.58000 | 2959.98000 | 2954.88000 | 2956.75000 | 70.5089 | 208480.0400 | 2956.78997 2014-04-02 11:01:00 | 2956.86000 | 2959.00000 | 2956.86000 | 2957.20000 | 68.3290 | 202134.8700 | 2958.25998 2014-04-02 11:02:00 | 2957.02000 | 2960.00000 | 2957.02000 | 2960.00000 | 42.3250 | 125257.8600 | 2959.42993 2014-04-02 11:03:00 | 2960.20000 | 2965.00000 | 2960.14000 | 2963.00000 | 62.8180 | 186154.7500 | 2963.39996 2014-04-02 11:04:00 | 2963.00000 | 2965.15000 | 2961.31000 | 2963.50000 | 168.2197 | 498625.1800 | 2964.12999 2014-04-02 11:05:00 | 2963.50000 | 2964.83000 | 2961.10000 | 2963.39000 | 85.7790 | 254192.2500 | 2963.33997 2014-04-02 11:06:00 | 2963.38000 | 2965.00000 | 2961.35000 | 2963.29000 | 51.4880 | 152579.9700 | 2963.40996 2014-04-02 11:07:00 | 2962.11000 | 2963.34000 | 2960.00000 | 2960.91000 | 42.2530 | 125142.3400 | 2961.74004 2014-04-02 11:08:00 | 2962.30000 | 2964.50000 | 2960.82000 | 2961.89000 | 91.6251 | 271510.0000 | 2963.26985 2014-04-02 11:09:00 | 2961.11000 | 2962.40000 | 2957.66000 | 2957.66000 | 113.6072 | 336402.1900 | 2961.09989 2014-04-02 11:10:00 | 2957.25000 | 2961.00000 | 2956.38000 | 2958.18000 | 76.6970 | 226890.5300 | 2958.26992 2014-04-02 11:11:00 | 2959.10000 | 2961.00000 | 2959.00000 | 2959.83000 | 35.2051 | 104199.9200 | 2959.79994 2014-04-02 11:12:00 | 2959.83000 | 2960.92000 | 2958.00000 | 2958.39000 | 59.8510 | 177119.3600 | 2959.34002 2014-04-02 11:13:00 | 2958.39000 | 2958.39000 | 2950.00000 | 2952.41000 | 96.5271 | 285187.3400 | 2954.47990 2014-04-02 11:14:00 | 2955.04000 | 2959.88000 | 2952.96000 | 2955.04000 | 69.8389 | 206369.8800 | 2954.93997 2014-04-02 11:15:00 | 2955.00000 | 2957.78000 | 2953.90000 | 2953.90000 | 63.7910 | 188520.9700 | 2955.29002 2014-04-02 11:16:00 | 2953.90000 | 2953.90000 | 2952.00000 | 2952.00000 | 17.2160 | 50846.5800 | 2953.44998 2014-04-02 11:17:00 | 2951.16000 | 2952.44000 | 2950.10000 | 2952.01000 | 65.5241 | 193392.9800 | 2951.48009 2014-04-02 11:18:00 | 2952.13000 | 2960.00000 | 2952.13000 | 2956.20000 | 40.3760 | 119385.2600 | 2956.83994 2014-04-02 11:19:00 | 2956.53000 | 2959.98000 | 2954.36000 | 2958.57000 | 103.4680 | 306024.1900 | 2957.66993 2014-04-02 11:20:00 | 2953.50000 | 2958.91000 | 2953.50000 | 2956.00000 | 73.0559 | 216024.1200 | 2956.96990 2014-04-02 11:21:00 | 2956.81000 | 2958.21000 | 2954.65000 | 2955.72000 | 74.7929 | 221140.9400 | 2956.71007 2014-04-02 11:22:00 | 2955.09000 | 2957.00000 | 2953.00000 | 2954.35000 | 62.9869 | 186080.3500 | 2954.26993 2014-04-02 11:23:00 | 2954.92000 | 2957.00000 | 2953.43000 | 2953.69000 | 120.9940 | 357493.8400 | 2954.64017 2014-04-02 11:24:00 | 2953.69000 | 2956.00000 | 2953.00000 | 2953.61000 | 57.0409 | 168521.1800 | 2954.39002 2014-04-02 11:25:00 | 2953.70000 | 2955.42000 | 2950.06000 | 2950.06000 | 78.7980 | 232669.0800 | 2952.72995 2014-04-02 11:26:00 | 2950.11000 | 2954.96000 | 2949.69000 | 2949.69000 | 126.7519 | 374053.6300 | 2951.07008 2014-04-02 11:27:00 | 2949.46000 | 2950.00000 | 2944.98000 | 2945.12000 | 87.6431 | 258351.6900 | 2947.77009 2014-04-02 11:28:00 | 2948.35000 | 2949.02000 | 2945.21000 | 2947.80000 | 61.3681 | 180850.4700 | 2946.97996 2014-04-02 11:29:00 | 2947.63000 | 2950.00000 | 2946.01000 | 2950.00000 | 72.5549 | 213901.3400 | 2948.12988 2014-04-02 11:30:00 | 2949.49000 | 2955.00000 | 2948.99000 | 2954.99000 | 80.0369 | 236265.7100 | 2951.95992 2014-04-02 11:31:00 | 2954.50000 | 2955.00000 | 2951.78000 | 2955.00000 | 53.8320 | 159005.8400 | 2953.74004 2014-04-02 11:32:00 | 2955.00000 | 2955.00000 | 2952.87000 | 2953.87000 | 23.8550 | 70463.2000 | 2953.80996 2014-04-02 11:33:00 | 2952.87000 | 2955.00000 | 2952.87000 | 2955.00000 | 32.6300 | 96395.7600 | 2954.21000 2014-04-02 11:34:00 | 2955.02000 | 2956.00000 | 2952.04000 | 2952.04000 | 45.1559 | 133386.9900 | 2953.91994 2014-04-02 11:35:00 | 2953.98000 | 2958.02000 | 2952.50000 | 2958.02000 | 37.7790 | 111668.9500 | 2955.84999 2014-04-02 11:36:00 | 2957.10000 | 2959.99000 | 2953.37000 | 2956.12000 | 91.0749 | 269315.6200 | 2957.07984 2014-04-02 11:37:00 | 2957.00000 | 2958.90000 | 2954.39000 | 2955.37000 | 130.2360 | 385050.4800 | 2956.55982 2014-04-02 11:38:00 | 2955.23000 | 2956.00000 | 2952.10000 | 2953.00000 | 145.6871 | 430321.7800 | 2953.73986 2014-04-02 11:39:00 | 2953.06000 | 2954.88000 | 2952.54000 | 2952.71000 | 75.7991 | 223868.9000 | 2953.44998 2014-04-02 11:40:00 | 2953.20000 | 2956.00000 | 2952.72000 | 2956.00000 | 53.0980 | 156852.5700 | 2954.01996 2014-04-02 11:41:00 | 2955.16000 | 2957.00000 | 2953.54000 | 2956.72000 | 103.4699 | 305801.0400 | 2955.46000 2014-04-02 11:42:00 | 2956.57000 | 2956.57000 | 2954.83000 | 2956.02000 | 65.3800 | 193241.1100 | 2955.66000 2014-04-02 11:43:00 | 2955.28000 | 2956.76000 | 2954.81000 | 2956.01000 | 38.3860 | 113440.8700 | 2955.26995 2014-04-02 11:44:00 | 2955.14000 | 2956.90000 | 2954.00000 | 2954.02000 | 71.6980 | 211863.1700 | 2954.93995 2014-04-02 11:45:00 | 2955.00000 | 2955.58000 | 2953.00000 | 2953.00000 | 48.4180 | 143058.7500 | 2954.65997 2014-04-02 11:46:00 | 2953.00000 | 2953.05000 | 2948.00000 | 2948.43000 | 63.0109 | 185940.2400 | 2950.92002 2014-04-02 11:47:00 | 2950.33000 | 2950.82000 | 2943.00000 | 2945.73000 | 84.5911 | 249305.1400 | 2947.18003 2014-04-02 11:48:00 | 2943.97000 | 2945.73000 | 2940.00000 | 2942.93000 | 69.4770 | 204454.8200 | 2942.76993 2014-04-02 11:49:00 | 2945.45000 | 2951.34000 | 2945.40000 | 2949.11000 | 79.1389 | 233282.5300 | 2947.75997 2014-04-02 11:50:00 | 2949.03000 | 2949.12000 | 2944.00000 | 2944.00000 | 102.9069 | 303142.0900 | 2945.78989 2014-04-02 11:51:00 | 2944.44000 | 2948.69000 | 2944.13000 | 2946.76000 | 98.3751 | 289860.3700 | 2946.47984 2014-04-02 11:52:00 | 2946.51000 | 2946.82000 | 2941.00000 | 2942.35000 | 145.2528 | 427736.1500 | 2944.77014 2014-04-02 11:53:00 | 2942.26000 | 2945.69000 | 2941.27000 | 2944.42000 | 72.4970 | 213371.8300 | 2943.17993 2014-04-02 11:54:00 | 2944.32000 | 2944.72000 | 2941.06000 | 2941.08000 | 106.2480 | 312674.1900 | 2942.86993 2014-04-02 11:55:00 | 2941.92000 | 2944.36000 | 2941.00000 | 2943.96000 | 55.5721 | 163516.9000 | 2942.43004 2014-04-02 11:56:00 | 2942.08000 | 2943.72000 | 2942.08000 | 2943.00000 | 22.5170 | 66272.1100 | 2943.19998 2014-04-02 11:57:00 | 2942.30000 | 2948.87000 | 2942.30000 | 2946.37000 | 60.5419 | 178360.7400 | 2946.07004 2014-04-02 11:58:00 | 2945.89000 | 2947.55000 | 2943.26000 | 2943.36000 | 73.4949 | 216393.3600 | 2944.32987 2014-04-02 11:59:00 | 2943.23000 | 2946.20000 | 2943.00000 | 2943.00000 | 26.1410 | 76950.0100 | 2943.65001 2014-04-02 12:00:00 | 2942.94000 | 2945.99000 | 2941.25000 | 2944.40000 | 67.8920 | 199804.2000 | 2942.97005 2014-04-02 12:01:00 | 2944.40000 | 2947.62000 | 2943.15000 | 2947.62000 | 76.0870 | 224045.8700 | 2944.59992 2014-04-02 12:02:00 | 2947.02000 | 2950.00000 | 2947.00000 | 2949.90000 | 56.1430 | 165522.5400 | 2948.23006 2014-04-02 12:03:00 | 2949.91000 | 2951.72000 | 2949.00000 | 2950.49000 | 70.4411 | 207850.5100 | 2950.70003 2014-04-02 12:04:00 | 2951.38000 | 2952.00000 | 2950.48000 | 2952.00000 | 26.5580 | 78378.8700 | 2951.22998 2014-04-02 12:05:00 | 2951.08000 | 2952.00000 | 2950.10000 | 2950.77000 | 23.7500 | 70079.4800 | 2950.72000 2014-04-02 12:06:00 | 2950.77000 | 2951.89000 | 2950.10000 | 2950.23000 | 73.2201 | 216060.8100 | 2950.84000 2014-04-02 12:07:00 | 2951.44000 | 2951.79000 | 2948.10000 | 2949.96000 | 82.4789 | 243317.7600 | 2950.05997 2014-04-02 12:08:00 | 2949.94000 | 2949.94000 | 2948.00000 | 2949.85000 | 17.5030 | 51629.1100 | 2949.73002 2014-04-02 12:09:00 | 2949.85000 | 2950.00000 | 2943.11000 | 2949.00000 | 68.7461 | 202736.3800 | 2949.05991 2014-04-02 12:10:00 | 2949.83000 | 2949.93000 | 2943.13000 | 2949.93000 | 100.4029 | 295909.5600 | 2947.22010 2014-04-02 12:11:00 | 2950.74000 | 2953.93000 | 2948.09000 | 2951.55000 | 106.8830 | 315351.8200 | 2950.44011 2014-04-02 12:12:00 | 2952.69000 | 2959.66000 | 2951.53000 | 2959.53000 | 133.8782 | 395774.6500 | 2956.22992 2014-04-02 12:13:00 | 2959.37000 | 2960.88000 | 2954.58000 | 2956.71000 | 59.7741 | 176894.1400 | 2959.38008 2014-04-02 12:14:00 | 2954.18000 | 2956.00000 | 2952.36000 | 2955.29000 | 73.9741 | 218525.3400 | 2954.08010 2014-04-02 12:15:00 | 2955.33000 | 2955.35000 | 2943.68000 | 2949.14000 | 135.2379 | 398721.8200 | 2948.29990 2014-04-02 12:16:00 | 2949.04000 | 2949.14000 | 2911.38000 | 2929.50000 | 264.6110 | 775355.1400 | 2930.17009 2014-04-02 12:17:00 | 2919.43000 | 2933.00000 | 2906.00000 | 2920.82000 | 315.8612 | 921569.1900 | 2917.64013 2014-04-02 12:18:00 | 2920.82000 | 2924.92000 | 2916.00000 | 2917.00000 | 180.9211 | 528097.8300 | 2918.94007 2014-04-02 12:19:00 | 2915.84000 | 2915.96000 | 2866.66000 | 2866.66000 | 239.4147 | 693412.0400 | 2896.27957 2014-04-02 12:20:00 | 2865.00000 | 2900.00000 | 2860.00000 | 2889.93000 | 225.3913 | 649052.6400 | 2879.67010 2014-04-02 12:21:00 | 2889.93000 | 2915.00000 | 2889.93000 | 2901.02000 | 165.8038 | 480603.8600 | 2898.63022 2014-04-02 12:22:00 | 2901.04000 | 2905.00000 | 2890.00000 | 2895.73000 | 219.4009 | 636115.5500 | 2899.33007 2014-04-02 12:23:00 | 2898.25000 | 2910.00000 | 2898.25000 | 2905.00000 | 208.6132 | 605992.0900 | 2904.86023 2014-04-02 12:24:00 | 2900.43000 | 2906.02000 | 2878.00000 | 2883.93000 | 276.4920 | 800859.2600 | 2896.50020 2014-04-02 12:25:00 | 2879.96000 | 2888.77000 | 2871.20000 | 2888.77000 | 359.5622 | 1035841.3500 | 2880.84028 2014-04-02 12:26:00 | 2885.24000 | 2889.00000 | 2857.65000 | 2859.94000 | 196.7319 | 564901.7900 | 2871.43013 2014-04-02 12:27:00 | 2858.04000 | 2880.00000 | 2858.04000 | 2871.56000 | 323.6967 | 929019.2300 | 2870.02963 2014-04-02 12:28:00 | 2874.35000 | 2888.00000 | 2872.56000 | 2887.39000 | 151.1071 | 435032.8700 | 2878.96985 2014-04-02 12:29:00 | 2887.14000 | 2893.00000 | 2885.00000 | 2886.35000 | 191.7877 | 554072.7200 | 2888.98985 2014-04-02 12:30:00 | 2887.21000 | 2887.82000 | 2876.51000 | 2876.55000 | 139.9119 | 403231.7900 | 2882.04009 2014-04-02 12:31:00 | 2876.98000 | 2880.00000 | 2870.00000 | 2870.09000 | 150.0932 | 431268.9400 | 2873.34017 2014-04-02 12:32:00 | 2870.07000 | 2871.20000 | 2862.32000 | 2864.81000 | 210.1540 | 602816.3100 | 2868.45029 2014-04-02 12:33:00 | 2864.58000 | 2868.00000 | 2861.00000 | 2867.74000 | 174.1249 | 498855.4600 | 2864.92969 2014-04-02 12:34:00 | 2867.75000 | 2873.07000 | 2867.75000 | 2873.07000 | 107.1921 | 307704.5700 | 2870.59008 2014-04-02 12:35:00 | 2873.11000 | 2879.47000 | 2871.00000 | 2871.33000 | 152.6962 | 439091.7200 | 2875.58980 2014-04-02 12:36:00 | 2872.80000 | 2872.87000 | 2866.02000 | 2870.97000 | 94.8169 | 272080.0100 | 2869.52990 2014-04-02 12:37:00 | 2870.00000 | 2873.26000 | 2867.95000 | 2871.84000 | 184.5350 | 529958.7300 | 2871.85968 2014-04-02 12:38:00 | 2870.67000 | 2870.97000 | 2860.00000 | 2860.00000 | 186.6199 | 535134.4900 | 2867.50999 2014-04-02 12:39:00 | 2859.81000 | 2864.98000 | 2842.00000 | 2842.00000 | 230.1563 | 656974.1700 | 2854.46970 2014-04-02 12:40:00 | 2841.00000 | 2842.00000 | 2827.20000 | 2834.00000 | 336.3833 | 952499.6300 | 2831.59039 2014-04-02 12:41:00 | 2833.98000 | 2842.07000 | 2830.21000 | 2841.00000 | 188.4397 | 534294.3100 | 2835.35998 2014-04-02 12:42:00 | 2843.92000 | 2855.00000 | 2840.00000 | 2850.00000 | 171.4478 | 488416.9400 | 2848.77987 2014-04-02 12:43:00 | 2849.96000 | 2853.96000 | 2845.36000 | 2853.96000 | 142.5920 | 406307.3600 | 2849.44010 2014-04-02 12:44:00 | 2851.35000 | 2855.00000 | 2847.00000 | 2848.79000 | 151.3360 | 431747.9000 | 2852.90979 2014-04-02 12:45:00 | 2848.20000 | 2848.20000 | 2838.00000 | 2842.97000 | 130.5732 | 370995.0700 | 2841.28015 2014-04-02 12:46:00 | 2842.99000 | 2853.72000 | 2842.99000 | 2852.00000 | 123.7862 | 352806.6400 | 2850.12983 2014-04-02 12:47:00 | 2852.00000 | 2855.00000 | 2845.30000 | 2848.20000 | 198.5052 | 565876.6600 | 2850.68966 2014-04-02 12:48:00 | 2848.04000 | 2850.00000 | 2843.37000 | 2850.00000 | 121.0302 | 344654.0100 | 2847.67001 2014-04-02 12:49:00 | 2850.00000 | 2857.72000 | 2847.00000 | 2855.78000 | 119.6080 | 341030.0100 | 2851.22992 2014-04-02 12:50:00 | 2856.93000 | 2864.99000 | 2854.00000 | 2860.00000 | 295.8313 | 846405.9800 | 2861.11014 2014-04-02 12:51:00 | 2860.47000 | 2865.02000 | 2857.18000 | 2865.02000 | 132.2608 | 378476.1400 | 2861.59004 2014-04-02 12:52:00 | 2865.25000 | 2870.00000 | 2865.02000 | 2869.50000 | 117.6219 | 337433.8300 | 2868.80008 2014-04-02 12:53:00 | 2869.01000 | 2878.00000 | 2869.00000 | 2869.00000 | 126.6881 | 363910.1500 | 2872.48991 2014-04-02 12:54:00 | 2868.98000 | 2871.17000 | 2865.09000 | 2865.09000 | 193.9591 | 556251.3600 | 2867.87994 2014-04-02 12:55:00 | 2864.96000 | 2866.08000 | 2862.00000 | 2863.79000 | 90.9360 | 260427.1400 | 2863.84987 2014-04-02 12:56:00 | 2863.34000 | 2866.79000 | 2862.80000 | 2864.70000 | 82.6809 | 236861.8600 | 2864.77003 2014-04-02 12:57:00 | 2864.17000 | 2864.76000 | 2857.76000 | 2858.22000 | 139.0159 | 397734.2200 | 2861.06980 2014-04-02 12:58:00 | 2858.41000 | 2859.56000 | 2850.00000 | 2850.00000 | 139.8259 | 399140.0600 | 2854.54980 2014-04-02 12:59:00 | 2850.00000 | 2853.52000 | 2846.29000 | 2849.94000 | 151.0612 | 430453.3900 | 2849.53006 2014-04-02 13:00:00 | 2848.00000 | 2858.26000 | 2848.00000 | 2858.25000 | 88.7781 | 253348.7500 | 2853.72994 2014-04-02 13:01:00 | 2858.45000 | 2865.98000 | 2858.45000 | 2865.98000 | 45.8200 | 131141.4100 | 2862.10000 2014-04-02 13:02:00 | 2865.29000 | 2867.98000 | 2862.11000 | 2865.00000 | 113.8341 | 326256.4900 | 2866.07016 2014-04-02 13:03:00 | 2865.82000 | 2867.53000 | 2857.91000 | 2861.39000 | 146.4122 | 419263.1200 | 2863.58011 2014-04-02 13:04:00 | 2861.39000 | 2863.81000 | 2856.37000 | 2856.37000 | 94.3570 | 269922.4600 | 2860.64990 2014-04-02 13:05:00 | 2855.16000 | 2857.47000 | 2852.80000 | 2852.80000 | 94.7581 | 270505.1100 | 2854.68994 2014-04-02 13:06:00 | 2853.77000 | 2857.87000 | 2849.21000 | 2856.82000 | 115.2839 | 328829.0300 | 2852.34016 2014-04-02 13:07:00 | 2855.53000 | 2860.00000 | 2853.64000 | 2857.08000 | 148.3870 | 423925.3400 | 2856.88984 2014-04-02 13:08:00 | 2857.08000 | 2859.97000 | 2856.57000 | 2858.59000 | 113.8369 | 325456.1900 | 2858.96988 2014-04-02 13:09:00 | 2859.26000 | 2860.00000 | 2856.20000 | 2857.88000 | 99.2949 | 283810.7100 | 2858.25982 2014-04-02 13:10:00 | 2857.11000 | 2857.14000 | 2854.01000 | 2854.01000 | 40.2170 | 114839.2900 | 2855.48996 2014-04-02 13:11:00 | 2854.09000 | 2854.09000 | 2849.92000 | 2850.51000 | 108.6751 | 309911.0700 | 2851.71982 2014-04-02 13:12:00 | 2850.51000 | 2852.00000 | 2850.00000 | 2850.67000 | 145.0202 | 413382.9600 | 2850.52001 2014-04-02 13:13:00 | 2850.64000 | 2858.00000 | 2847.81000 | 2850.14000 | 142.0131 | 404970.1600 | 2851.64015 2014-04-02 13:14:00 | 2852.94000 | 2854.00000 | 2851.19000 | 2852.38000 | 77.8950 | 222203.3800 | 2852.59986 2014-04-02 13:15:00 | 2852.05000 | 2855.28000 | 2850.68000 | 2855.06000 | 126.0982 | 359772.0900 | 2853.10992 2014-04-02 13:16:00 | 2855.00000 | 2855.00000 | 2852.04000 | 2852.17000 | 45.8571 | 130836.1500 | 2853.12995 2014-04-02 13:17:00 | 2853.48000 | 2855.93000 | 2853.02000 | 2853.35000 | 86.3941 | 246570.4100 | 2854.02012 2014-04-02 13:18:00 | 2853.25000 | 2859.91000 | 2853.25000 | 2859.91000 | 66.3559 | 189584.8900 | 2857.08991 2014-04-02 13:19:00 | 2859.93000 | 2860.06000 | 2857.55000 | 2858.96000 | 183.2012 | 523739.4000 | 2858.82008 2014-04-02 13:20:00 | 2857.89000 | 2858.16000 | 2850.00000 | 2855.38000 | 224.3683 | 640952.9500 | 2856.69987 2014-04-02 13:21:00 | 2856.26000 | 2859.99000 | 2851.92000 | 2854.66000 | 199.3119 | 569200.8100 | 2855.83013 2014-04-02 13:22:00 | 2852.96000 | 2865.02000 | 2852.90000 | 2865.02000 | 155.6382 | 445006.9800 | 2859.23990 2014-04-02 13:23:00 | 2865.24000 | 2869.00000 | 2865.02000 | 2869.00000 | 130.2360 | 373430.7400 | 2867.33982 2014-04-02 13:24:00 | 2868.80000 | 2872.21000 | 2866.72000 | 2868.33000 | 96.7748 | 277629.5800 | 2868.81983 2014-04-02 13:25:00 | 2868.57000 | 2868.71000 | 2866.00000 | 2866.00000 | 98.1960 | 281600.5300 | 2867.73986 2014-04-02 13:26:00 | 2865.28000 | 2865.28000 | 2855.87000 | 2856.89000 | 119.9699 | 343081.5700 | 2859.73000 2014-04-02 13:27:00 | 2859.58000 | 2864.99000 | 2857.00000 | 2857.00000 | 139.3189 | 398329.4800 | 2859.11995 2014-04-02 13:28:00 | 2857.51000 | 2861.39000 | 2857.01000 | 2857.86000 | 124.5019 | 355980.9000 | 2859.24008 2014-04-02 13:29:00 | 2857.05000 | 2861.22000 | 2857.00000 | 2859.24000 | 80.7121 | 230742.1800 | 2858.83006 2014-04-02 13:30:00 | 2859.24000 | 2862.04000 | 2857.00000 | 2858.76000 | 137.1668 | 392251.8400 | 2859.66985 2014-04-02 13:31:00 | 2857.36000 | 2858.16000 | 2845.00000 | 2845.00000 | 167.6600 | 478630.8300 | 2854.77000 2014-04-02 13:32:00 | 2845.00000 | 2849.88000 | 2835.00000 | 2840.72000 | 229.0583 | 651175.9600 | 2842.83986 2014-04-02 13:33:00 | 2840.72000 | 2849.01000 | 2835.00000 | 2843.33000 | 152.7642 | 434360.5700 | 2843.34023 2014-04-02 13:34:00 | 2840.02000 | 2849.01000 | 2840.02000 | 2844.76000 | 90.2820 | 256800.8100 | 2844.43006 2014-04-02 13:35:00 | 2844.74000 | 2853.12000 | 2842.40000 | 2852.10000 | 104.0041 | 296127.7200 | 2847.27015 2014-04-02 13:36:00 | 2850.29000 | 2850.32000 | 2836.02000 | 2838.00000 | 125.4692 | 357050.1800 | 2845.71996 2014-04-02 13:37:00 | 2843.00000 | 2844.87000 | 2842.26000 | 2844.00000 | 32.8530 | 93445.8000 | 2844.36003 2014-04-02 13:38:00 | 2844.84000 | 2848.00000 | 2844.00000 | 2848.00000 | 90.7601 | 258317.8300 | 2846.16000 2014-04-02 13:39:00 | 2847.61000 | 2853.00000 | 2847.61000 | 2852.00000 | 67.6510 | 192906.2600 | 2851.49002 2014-04-02 13:40:00 | 2852.33000 | 2856.07000 | 2852.33000 | 2853.80000 | 69.7729 | 199141.5800 | 2854.14007 2014-04-02 13:41:00 | 2853.80000 | 2855.89000 | 2852.93000 | 2854.48000 | 69.5101 | 198427.0200 | 2854.65000 2014-04-02 13:42:00 | 2854.60000 | 2854.63000 | 2849.88000 | 2850.06000 | 62.2340 | 177447.1100 | 2851.29009 2014-04-02 13:43:00 | 2850.35000 | 2850.42000 | 2790.00000 | 2829.44000 | 430.1519 | 1211269.0600 | 2815.91028 2014-04-02 13:44:00 | 2828.08000 | 2846.05000 | 2827.76000 | 2839.27000 | 91.7659 | 260145.3000 | 2834.87987 2014-04-02 13:45:00 | 2839.04000 | 2841.93000 | 2835.00000 | 2835.57000 | 233.0491 | 661486.5100 | 2838.39993 2014-04-02 13:46:00 | 2836.20000 | 2836.91000 | 2813.00000 | 2820.00000 | 121.1270 | 342113.5600 | 2824.41987 2014-04-02 13:47:00 | 2820.00000 | 2821.05000 | 2812.32000 | 2818.58000 | 186.8337 | 526116.3700 | 2815.96025 2014-04-02 13:48:00 | 2818.32000 | 2826.69000 | 2816.22000 | 2822.65000 | 172.7358 | 487348.0900 | 2821.34974 2014-04-02 13:49:00 | 2824.30000 | 2835.00000 | 2824.06000 | 2826.03000 | 127.8748 | 361724.5100 | 2828.73976 2014-04-02 13:50:00 | 2824.02000 | 2830.00000 | 2823.48000 | 2826.39000 | 96.4789 | 272773.8500 | 2827.28996 2014-04-02 13:51:00 | 2829.73000 | 2831.05000 | 2825.00000 | 2831.00000 | 129.4690 | 366271.5700 | 2829.02995 2014-04-02 13:52:00 | 2832.37000 | 2834.08000 | 2825.10000 | 2829.96000 | 118.6160 | 335837.4200 | 2831.29983 2014-04-02 13:53:00 | 2829.96000 | 2832.99000 | 2826.14000 | 2831.18000 | 117.4852 | 332591.0800 | 2830.91980 2014-04-02 13:54:00 | 2831.02000 | 2836.00000 | 2830.11000 | 2835.00000 | 212.7077 | 602649.8000 | 2833.22983 2014-04-02 13:55:00 | 2833.15000 | 2836.72000 | 2833.00000 | 2834.20000 | 93.9389 | 266288.6900 | 2834.69996 2014-04-02 13:56:00 | 2833.93000 | 2838.00000 | 2826.00000 | 2837.26000 | 65.3330 | 185242.5500 | 2835.36007 2014-04-02 13:57:00 | 2837.68000 | 2838.68000 | 2825.10000 | 2827.97000 | 141.4488 | 400745.6000 | 2833.14994 2014-04-02 13:58:00 | 2827.97000 | 2831.85000 | 2826.73000 | 2829.46000 | 147.3848 | 416989.9300 | 2829.25973 2014-04-02 13:59:00 | 2828.88000 | 2833.00000 | 2824.17000 | 2824.17000 | 155.4229 | 439722.3600 | 2829.20016 2014-04-02 14:00:00 | 2823.34000 | 2830.89000 | 2821.10000 | 2829.27000 | 141.8479 | 400890.3900 | 2826.19989 2014-04-02 14:01:00 | 2831.68000 | 2833.26000 | 2830.01000 | 2833.00000 | 119.3079 | 337812.0400 | 2831.42991 2014-04-02 14:02:00 | 2832.18000 | 2832.18000 | 2829.00000 | 2829.00000 | 178.9880 | 506400.1100 | 2829.23988 2014-04-02 14:03:00 | 2829.00000 | 2829.26000 | 2812.98000 | 2819.07000 | 185.7382 | 524716.0400 | 2825.02988 2014-04-02 14:04:00 | 2819.60000 | 2821.19000 | 2815.23000 | 2818.00000 | 111.5631 | 314500.7900 | 2819.04012 2014-04-02 14:05:00 | 2818.00000 | 2821.36000 | 2816.00000 | 2819.07000 | 216.2718 | 609523.1300 | 2818.32014 2014-04-02 14:06:00 | 2819.09000 | 2826.07000 | 2805.00000 | 2805.00000 | 220.5241 | 620654.0900 | 2814.45032 2014-04-02 14:07:00 | 2803.77000 | 2810.00000 | 2800.10000 | 2805.83000 | 225.9024 | 633574.8500 | 2804.64019 2014-04-02 14:08:00 | 2809.97000 | 2811.00000 | 2802.00000 | 2803.01000 | 101.3850 | 284378.6900 | 2804.93982 2014-04-02 14:09:00 | 2808.00000 | 2808.00000 | 2801.00000 | 2803.00000 | 41.7619 | 117059.1300 | 2803.01003 2014-04-02 14:10:00 | 2801.00000 | 2801.52000 | 2780.01000 | 2780.82000 | 192.8629 | 538374.9600 | 2791.49020 2014-04-02 14:11:00 | 2780.00000 | 2801.52000 | 2780.00000 | 2795.00000 | 280.6578 | 783085.7200 | 2790.17978 2014-04-02 14:12:00 | 2795.00000 | 2818.81000 | 2790.10000 | 2806.50000 | 286.1621 | 802155.2700 | 2803.15021 2014-04-02 14:13:00 | 2805.05000 | 2809.13000 | 2798.00000 | 2804.96000 | 77.2741 | 216606.1400 | 2803.09011 2014-04-02 14:14:00 | 2804.98000 | 2813.98000 | 2801.01000 | 2813.96000 | 134.4180 | 377570.7100 | 2808.92990 2014-04-02 14:15:00 | 2813.79000 | 2818.44000 | 2810.00000 | 2818.44000 | 19.4710 | 54804.1600 | 2814.66001 2014-04-02 14:16:00 | 2818.80000 | 2818.80000 | 2791.48000 | 2791.48000 | 26.0040 | 73214.8400 | 2815.52004 2014-04-02 14:17:00 | 2791.00000 | 2813.95000 | 2790.00000 | 2809.00000 | 35.5620 | 99526.4300 | 2798.67003 2014-04-02 14:18:00 | 2801.00000 | 2809.00000 | 2797.10000 | 2802.30000 | 35.3450 | 98975.2500 | 2800.25994 2014-04-02 14:19:00 | 2800.90000 | 2810.00000 | 2800.10000 | 2802.24000 | 9.3760 | 26307.3300 | 2805.81999 2014-04-02 14:20:00 | 2801.60000 | 2810.00000 | 2800.20000 | 2803.00000 | 46.8590 | 131343.5000 | 2802.94998 2014-04-02 14:21:00 | 2803.00000 | 2805.20000 | 2800.10000 | 2800.10000 | 24.7900 | 69454.3100 | 2801.71000 2014-04-02 14:22:00 | 2800.10000 | 2800.10000 | 2792.00000 | 2800.10000 | 38.4390 | 107575.4300 | 2798.59999 2014-04-02 14:23:00 | 2800.11000 | 2801.39000 | 2792.00000 | 2800.05000 | 68.3560 | 191279.9900 | 2798.28990 2014-04-02 14:24:00 | 2801.10000 | 2801.82000 | 2795.10000 | 2795.10000 | 15.1800 | 42490.8700 | 2799.14000 2014-04-02 14:25:00 | 2799.00000 | 2799.50000 | 2795.00000 | 2795.10000 | 18.9170 | 52912.4400 | 2797.07998 2014-04-02 14:26:00 | 2795.00000 | 2795.10000 | 2783.90000 | 2785.00000 | 84.5229 | 235955.1000 | 2791.61009 2014-04-02 14:27:00 | 2784.00000 | 2785.00000 | 2770.00000 | 2770.00000 | 85.1901 | 236638.4900 | 2777.77000 2014-04-02 14:28:00 | 2770.00000 | 2770.00000 | 2766.00000 | 2766.00000 | 7.4530 | 20632.7900 | 2768.39001 2014-04-02 14:29:00 | 2766.00000 | 2774.00000 | 2765.00000 | 2769.00000 | 6.9530 | 19231.6400 | 2765.95001 2014-04-02 14:30:00 | 2767.63000 | 2785.21000 | 2765.00000 | 2772.00000 | 28.4020 | 78742.3600 | 2772.42002 2014-04-02 14:31:00 | 2770.02000 | 2785.21000 | 2765.00000 | 2765.00000 | 12.6040 | 34875.2800 | 2767.00002 2014-04-02 14:32:00 | 2765.00000 | 2785.21000 | 2765.00000 | 2785.21000 | 4.0040 | 11103.4000 | 2773.08001 2014-04-02 14:33:00 | 2787.22000 | 2791.00000 | 2780.00000 | 2780.00000 | 4.4550 | 12425.8500 | 2789.18999 2014-04-02 14:34:00 | 2777.67000 | 2790.00000 | 2773.20000 | 2785.00000 | 55.6109 | 154787.4200 | 2783.40002 2014-04-02 14:35:00 | 2785.26000 | 2791.60000 | 2782.78000 | 2782.78000 | 42.4440 | 118284.7100 | 2786.84006 2014-04-02 14:36:00 | 2782.78000 | 2786.00000 | 2780.32000 | 2785.58000 | 13.2930 | 36994.1900 | 2782.98001 2014-04-02 14:37:00 | 2785.17000 | 2787.00000 | 2780.00000 | 2785.34000 | 22.2680 | 61918.1800 | 2780.58998 2014-04-02 14:38:00 | 2785.27000 | 2794.82000 | 2785.27000 | 2794.00000 | 6.0300 | 16816.4000 | 2788.79000 2014-04-02 14:39:00 | 2794.82000 | 2800.00000 | 2785.46000 | 2788.45000 | 2.1950 | 6134.5800 | 2794.80000 2014-04-02 14:40:00 | 2785.46000 | 2800.00000 | 2785.22000 | 2787.95000 | 34.5560 | 96456.4400 | 2791.30995 2014-04-02 14:41:00 | 2794.95000 | 2800.00000 | 2785.28000 | 2796.98000 | 111.7741 | 311699.9700 | 2788.66016 2014-04-02 14:42:00 | 2796.98000 | 2802.00000 | 2795.50000 | 2800.11000 | 70.0549 | 196096.2200 | 2799.17987 2014-04-02 14:43:00 | 2802.48000 | 2810.00000 | 2800.69000 | 2802.24000 | 116.6881 | 327348.5500 | 2805.32992 2014-04-02 14:44:00 | 2804.90000 | 2805.00000 | 2798.00000 | 2800.00000 | 159.6900 | 447500.7500 | 2802.31000 2014-04-02 14:45:00 | 2798.00000 | 2801.53000 | 2795.82000 | 2795.92000 | 47.6440 | 133353.7700 | 2798.96007 2014-04-02 14:46:00 | 2795.98000 | 2800.71000 | 2794.97000 | 2794.97000 | 183.4482 | 513302.7800 | 2798.07988 2014-04-02 14:47:00 | 2794.38000 | 2803.00000 | 2794.38000 | 2797.76000 | 101.5691 | 284296.0500 | 2799.03997 2014-04-02 14:48:00 | 2797.62000 | 2797.62000 | 2794.00000 | 2797.25000 | 110.4820 | 308923.0100 | 2796.14008 2014-04-02 14:49:00 | 2795.42000 | 2795.42000 | 2770.00000 | 2770.00000 | 123.1179 | 342999.0800 | 2785.93991 2014-04-02 14:50:00 | 2771.84000 | 2780.00000 | 2765.00000 | 2765.00000 | 200.7941 | 555753.9300 | 2767.78030 2014-04-02 14:51:00 | 2765.00000 | 2765.10000 | 2710.00000 | 2710.00000 | 403.1933 | 1104483.8200 | 2739.34049 2014-04-02 14:52:00 | 2710.00000 | 2719.10000 | 2672.30000 | 2700.00000 | 536.2736 | 1445225.4300 | 2694.94071 2014-04-02 14:53:00 | 2699.90000 | 2700.00000 | 2690.00000 | 2699.00000 | 234.6603 | 632848.2300 | 2696.87002 2014-04-02 14:54:00 | 2699.61000 | 2732.00000 | 2672.31000 | 2686.44000 | 192.8049 | 519850.0500 | 2696.24963 2014-04-02 14:55:00 | 2686.44000 | 2710.00000 | 2671.00000 | 2680.66000 | 204.5731 | 547873.5000 | 2678.13024 2014-04-02 14:56:00 | 2680.66000 | 2710.00000 | 2679.08000 | 2688.00000 | 118.2912 | 317943.0900 | 2687.80005 2014-04-02 14:57:00 | 2686.99000 | 2692.96000 | 2682.34000 | 2689.57000 | 72.2419 | 194262.2100 | 2689.05005 2014-04-02 14:58:00 | 2690.56000 | 2692.93000 | 2669.96000 | 2669.96000 | 203.3682 | 545531.1300 | 2682.47986 2014-04-02 14:59:00 | 2669.95000 | 2672.12000 | 2653.86000 | 2653.86000 | 474.4166 | 1264286.7500 | 2664.92940 2014-04-02 15:00:00 | 2653.86000 | 2667.10000 | 2653.86000 | 2664.29000 | 208.9318 | 554820.5100 | 2655.51014 2014-04-02 15:01:00 | 2667.10000 | 2675.00000 | 2661.00000 | 2669.84000 | 161.8813 | 431520.4800 | 2665.66008 2014-04-02 15:02:00 | 2669.74000 | 2690.00000 | 2663.00000 | 2690.00000 | 120.1079 | 321420.8700 | 2676.09991 2014-04-02 15:03:00 | 2690.10000 | 2750.00000 | 2653.86000 | 2695.00000 | 316.5885 | 854823.8400 | 2700.10983 2014-04-02 15:04:00 | 2695.00000 | 2716.19000 | 2691.00000 | 2708.29000 | 143.9698 | 389396.6000 | 2704.70999 2014-04-02 15:05:00 | 2702.86000 | 2710.33000 | 2690.00000 | 2691.72000 | 146.6501 | 396421.7400 | 2703.18001 2014-04-02 15:06:00 | 2691.00000 | 2699.98000 | 2655.00000 | 2694.50000 | 239.5433 | 643013.4600 | 2684.33030 2014-04-02 15:07:00 | 2690.00000 | 2697.99000 | 2680.00000 | 2689.40000 | 245.5538 | 660942.4200 | 2691.64034 2014-04-02 15:08:00 | 2687.22000 | 2695.00000 | 2686.02000 | 2690.42000 | 121.8749 | 327787.4900 | 2689.53977 2014-04-02 15:09:00 | 2691.03000 | 2694.96000 | 2686.01000 | 2694.96000 | 148.9551 | 400832.1900 | 2690.95973 2014-04-02 15:10:00 | 2695.00000 | 2703.00000 | 2686.05000 | 2700.23000 | 184.0833 | 496058.5100 | 2694.75023 2014-04-02 15:11:00 | 2703.02000 | 2716.84000 | 2700.00000 | 2709.60000 | 209.2808 | 566648.6200 | 2707.60006 2014-04-02 15:12:00 | 2709.60000 | 2715.63000 | 2700.10000 | 2710.28000 | 193.0533 | 523184.1500 | 2710.05024 2014-04-02 15:13:00 | 2712.01000 | 2712.44000 | 2700.10000 | 2700.55000 | 177.6652 | 481344.6100 | 2709.27968 2014-04-02 15:14:00 | 2701.98000 | 2710.00000 | 2687.00000 | 2700.33000 | 291.5443 | 786402.9000 | 2697.37046 2014-04-02 15:15:00 | 2700.33000 | 2715.00000 | 2700.33000 | 2713.90000 | 138.2159 | 374270.7600 | 2707.86979 2014-04-02 15:16:00 | 2712.00000 | 2714.00000 | 2693.00000 | 2702.00000 | 216.2048 | 585179.8000 | 2706.59958 2014-04-02 15:17:00 | 2702.85000 | 2709.00000 | 2702.02000 | 2707.02000 | 146.7582 | 397201.1400 | 2706.49990 2014-04-02 15:18:00 | 2707.95000 | 2720.00000 | 2707.37000 | 2720.00000 | 126.9138 | 344436.3800 | 2713.94018 2014-04-02 15:19:00 | 2720.00000 | 2728.00000 | 2715.00000 | 2719.94000 | 169.8337 | 462428.4300 | 2722.83023 2014-04-02 15:20:00 | 2713.99000 | 2718.16000 | 2688.00000 | 2698.05000 | 289.8454 | 783472.3000 | 2703.06951 2014-04-02 15:21:00 | 2690.99000 | 2697.31000 | 2681.00000 | 2685.95000 | 116.0288 | 312090.7600 | 2689.76995 2014-04-02 15:22:00 | 2685.95000 | 2695.28000 | 2681.00000 | 2685.76000 | 209.0057 | 561349.6200 | 2685.80967 2014-04-02 15:23:00 | 2683.10000 | 2692.97000 | 2682.94000 | 2690.00000 | 82.2219 | 220955.0300 | 2687.30006 2014-04-02 15:24:00 | 2689.91000 | 2701.42000 | 2687.44000 | 2699.29000 | 126.5521 | 340887.0700 | 2693.65010 2014-04-02 15:25:00 | 2699.41000 | 2704.00000 | 2689.91000 | 2699.00000 | 123.1861 | 332028.5200 | 2695.33982 2014-04-02 15:26:00 | 2697.98000 | 2705.00000 | 2690.00000 | 2694.83000 | 136.2181 | 367471.5600 | 2697.66991 2014-04-02 15:27:00 | 2693.00000 | 2697.00000 | 2690.00000 | 2690.03000 | 151.6538 | 408382.4200 | 2692.86021 2014-04-02 15:28:00 | 2690.10000 | 2695.96000 | 2687.99000 | 2691.00000 | 99.0529 | 266494.0200 | 2690.42011 2014-04-02 15:29:00 | 2690.64000 | 2696.00000 | 2683.39000 | 2686.11000 | 146.0132 | 392768.1300 | 2689.95017 2014-04-02 15:30:00 | 2686.11000 | 2689.01000 | 2678.00000 | 2678.00000 | 246.9109 | 661923.6500 | 2680.82008 2014-04-02 15:31:00 | 2678.00000 | 2690.00000 | 2675.00000 | 2679.83000 | 246.6469 | 660537.6600 | 2678.06972 2014-04-02 15:32:00 | 2676.03000 | 2682.08000 | 2666.00000 | 2670.91000 | 243.3476 | 649949.7400 | 2670.86978 2014-04-02 15:33:00 | 2668.04000 | 2680.00000 | 2668.02000 | 2679.33000 | 146.8780 | 392587.2400 | 2672.87989 2014-04-02 15:34:00 | 2678.30000 | 2680.24000 | 2674.80000 | 2678.80000 | 99.5342 | 266453.9900 | 2677.01016 2014-04-02 15:35:00 | 2678.81000 | 2688.00000 | 2674.82000 | 2680.00000 | 112.4801 | 301559.0400 | 2681.00000 2014-04-02 15:36:00 | 2676.03000 | 2678.46000 | 2670.00000 | 2675.62000 | 99.1229 | 265051.6100 | 2673.97011 2014-04-02 15:37:00 | 2673.24000 | 2679.95000 | 2672.00000 | 2673.56000 | 102.1469 | 273465.7100 | 2677.17988 2014-04-02 15:38:00 | 2676.61000 | 2683.86000 | 2673.68000 | 2676.90000 | 193.5722 | 518699.9900 | 2679.62016 2014-04-02 15:39:00 | 2680.81000 | 2692.97000 | 2680.81000 | 2692.97000 | 142.5851 | 383268.6300 | 2687.99974 2014-04-02 15:40:00 | 2693.32000 | 2695.00000 | 2682.02000 | 2695.00000 | 64.7319 | 174259.5700 | 2692.02005 2014-04-02 15:41:00 | 2691.62000 | 2694.50000 | 2686.43000 | 2686.43000 | 100.3801 | 270120.8700 | 2690.98000 2014-04-02 15:42:00 | 2686.43000 | 2693.96000 | 2686.43000 | 2687.68000 | 69.7559 | 187540.1800 | 2688.51989 2014-04-02 15:43:00 | 2688.62000 | 2694.97000 | 2686.52000 | 2692.12000 | 172.9730 | 465444.5100 | 2690.85019 2014-04-02 15:44:00 | 2694.00000 | 2705.00000 | 2692.06000 | 2697.27000 | 132.4100 | 357212.9500 | 2697.78000 2014-04-02 15:45:00 | 2697.30000 | 2708.00000 | 2696.00000 | 2707.99000 | 114.4709 | 309362.2000 | 2702.54004 2014-04-02 15:46:00 | 2705.00000 | 2713.00000 | 2703.74000 | 2713.00000 | 153.9079 | 416718.0600 | 2707.57988 2014-04-02 15:47:00 | 2713.00000 | 2717.90000 | 2703.27000 | 2708.16000 | 158.5060 | 429858.7500 | 2711.93977 2014-04-02 15:48:00 | 2705.00000 | 2717.90000 | 2699.48000 | 2706.07000 | 131.0880 | 354655.9300 | 2705.47990 2014-04-02 15:49:00 | 2706.07000 | 2714.49000 | 2704.00000 | 2709.57000 | 153.2419 | 415124.5700 | 2708.95011 2014-04-02 15:50:00 | 2709.82000 | 2709.82000 | 2699.98000 | 2703.41000 | 94.3499 | 255099.4100 | 2703.76000 2014-04-02 15:51:00 | 2700.39000 | 2703.81000 | 2689.89000 | 2689.91000 | 151.3917 | 408244.4200 | 2696.61010 2014-04-02 15:52:00 | 2689.95000 | 2695.74000 | 2684.06000 | 2694.04000 | 143.3042 | 385542.7800 | 2690.38022 2014-04-02 15:53:00 | 2695.04000 | 2700.00000 | 2691.15000 | 2696.13000 | 166.8268 | 449860.0500 | 2696.56980 2014-04-02 15:54:00 | 2693.06000 | 2699.16000 | 2690.00000 | 2698.08000 | 114.8442 | 309368.4900 | 2693.81018 2014-04-02 15:55:00 | 2697.64000 | 2698.00000 | 2682.02000 | 2682.07000 | 66.8041 | 179645.6200 | 2689.14010 2014-04-02 15:56:00 | 2681.84000 | 2686.44000 | 2679.87000 | 2680.00000 | 52.1259 | 139767.2900 | 2681.33992 2014-04-02 15:57:00 | 2680.00000 | 2688.61000 | 2675.66000 | 2687.25000 | 135.7482 | 364048.0200 | 2681.78991 2014-04-02 15:58:00 | 2687.85000 | 2695.00000 | 2680.00000 | 2683.97000 | 191.2383 | 513893.6400 | 2687.18988 2014-04-02 15:59:00 | 2683.82000 | 2683.82000 | 2673.00000 | 2680.27000 | 184.3591 | 493724.7900 | 2678.05994 2014-04-02 16:00:00 | 2684.25000 | 2688.33000 | 2678.29000 | 2681.38000 | 133.8401 | 359102.3900 | 2683.07001 2014-04-02 16:01:00 | 2680.03000 | 2681.64000 | 2672.12000 | 2679.79000 | 74.8000 | 200268.8700 | 2677.39000 2014-04-02 16:02:00 | 2679.90000 | 2683.86000 | 2676.00000 | 2676.00000 | 64.8710 | 173744.5600 | 2678.31002 2014-04-02 16:03:00 | 2677.02000 | 2684.81000 | 2674.96000 | 2680.00000 | 124.0610 | 332162.1400 | 2677.41005 2014-04-02 16:04:00 | 2680.21000 | 2684.81000 | 2679.90000 | 2684.00000 | 72.5599 | 194565.7100 | 2681.45000 2014-04-02 16:05:00 | 2684.08000 | 2694.00000 | 2684.08000 | 2693.68000 | 94.7402 | 254631.2400 | 2687.68001 2014-04-02 16:06:00 | 2692.84000 | 2700.00000 | 2692.00000 | 2695.87000 | 89.2600 | 240528.9800 | 2694.70000 2014-04-02 16:07:00 | 2698.87000 | 2700.00000 | 2695.54000 | 2700.00000 | 153.8552 | 415130.7300 | 2698.19030 2014-04-02 16:08:00 | 2696.46000 | 2703.78000 | 2693.13000 | 2700.20000 | 145.6899 | 393387.5000 | 2700.16999 2014-04-02 16:09:00 | 2700.41000 | 2702.99000 | 2699.47000 | 2701.65000 | 98.5718 | 266232.6300 | 2700.90007 2014-04-02 16:10:00 | 2701.01000 | 2702.99000 | 2700.00000 | 2700.92000 | 134.8892 | 364357.2300 | 2701.15996 2014-04-02 16:11:00 | 2700.96000 | 2701.01000 | 2695.55000 | 2698.65000 | 53.4090 | 144176.1100 | 2699.46998 2014-04-02 16:12:00 | 2699.48000 | 2705.00000 | 2696.23000 | 2702.15000 | 150.4372 | 406246.5100 | 2700.43984 2014-04-02 16:13:00 | 2703.50000 | 2704.75000 | 2698.12000 | 2698.14000 | 75.1600 | 202989.1900 | 2700.76000 2014-04-02 16:14:00 | 2698.12000 | 2698.12000 | 2687.50000 | 2689.71000 | 86.5461 | 233030.5900 | 2692.55988 2014-04-02 16:15:00 | 2692.63000 | 2696.46000 | 2685.01000 | 2689.82000 | 104.0412 | 280001.8200 | 2691.26004 2014-04-02 16:16:00 | 2689.63000 | 2689.80000 | 2685.01000 | 2687.92000 | 89.6811 | 241064.6800 | 2688.02004 2014-04-02 16:17:00 | 2687.73000 | 2688.60000 | 2685.07000 | 2686.11000 | 124.3648 | 334191.9200 | 2687.18976 2014-04-02 16:18:00 | 2688.39000 | 2689.59000 | 2686.00000 | 2688.68000 | 85.2239 | 229075.9200 | 2687.93012 2014-04-02 16:19:00 | 2689.77000 | 2693.42000 | 2686.00000 | 2690.44000 | 217.2529 | 583882.3000 | 2687.57023 2014-04-02 16:20:00 | 2688.93000 | 2692.49000 | 2687.25000 | 2690.00000 | 71.1821 | 191390.1300 | 2688.74006 2014-04-02 16:21:00 | 2689.17000 | 2695.00000 | 2689.17000 | 2695.00000 | 108.4211 | 291763.3400 | 2691.02004 2014-04-02 16:22:00 | 2693.32000 | 2699.99000 | 2692.98000 | 2698.16000 | 111.7158 | 301350.0300 | 2697.46983 2014-04-02 16:23:00 | 2699.66000 | 2700.60000 | 2697.73000 | 2700.60000 | 134.1582 | 362193.4800 | 2699.74991 2014-04-02 16:24:00 | 2700.60000 | 2700.98000 | 2695.14000 | 2695.44000 | 107.3378 | 289696.2400 | 2698.91991 2014-04-02 16:25:00 | 2695.58000 | 2695.58000 | 2690.88000 | 2692.19000 | 101.8510 | 274304.1000 | 2693.19004 2014-04-02 16:26:00 | 2692.19000 | 2700.00000 | 2691.92000 | 2699.48000 | 102.0769 | 275154.5200 | 2695.55988 2014-04-02 16:27:00 | 2699.85000 | 2699.98000 | 2698.25000 | 2699.38000 | 60.9720 | 164577.3600 | 2699.23004 2014-04-02 16:28:00 | 2698.29000 | 2699.10000 | 2692.28000 | 2694.61000 | 61.6960 | 166291.8200 | 2695.33991 2014-04-02 16:29:00 | 2694.67000 | 2696.71000 | 2693.09000 | 2694.79000 | 60.7530 | 163674.6300 | 2694.10007 2014-04-02 16:30:00 | 2695.48000 | 2698.00000 | 2695.00000 | 2696.00000 | 118.4559 | 319389.0700 | 2696.26982 2014-04-02 16:31:00 | 2695.91000 | 2697.96000 | 2695.00000 | 2696.46000 | 88.1519 | 237707.6800 | 2696.57006 2014-04-02 16:32:00 | 2697.57000 | 2699.00000 | 2696.32000 | 2697.09000 | 55.0819 | 148598.3400 | 2697.77004 2014-04-02 16:33:00 | 2697.09000 | 2697.09000 | 2695.01000 | 2696.90000 | 25.3040 | 68226.8700 | 2696.29004 2014-04-02 16:34:00 | 2696.99000 | 2697.95000 | 2695.23000 | 2696.91000 | 25.8810 | 69797.3200 | 2696.86001 2014-04-02 16:35:00 | 2696.91000 | 2699.10000 | 2696.91000 | 2697.23000 | 62.4751 | 168559.5900 | 2698.02989 2014-04-02 16:36:00 | 2697.23000 | 2700.00000 | 2696.74000 | 2696.74000 | 114.6468 | 309344.5800 | 2698.23986 2014-04-02 16:37:00 | 2696.14000 | 2699.60000 | 2696.14000 | 2697.92000 | 96.3698 | 260041.4600 | 2698.36999 2014-04-02 16:38:00 | 2697.70000 | 2700.00000 | 2697.04000 | 2698.80000 | 89.1561 | 240618.0500 | 2698.83987 2014-04-02 16:39:00 | 2699.24000 | 2700.00000 | 2698.00000 | 2699.91000 | 25.3640 | 68465.4800 | 2699.32004 2014-04-02 16:40:00 | 2699.96000 | 2700.08000 | 2699.96000 | 2700.00000 | 22.5350 | 60844.4800 | 2699.99996 2014-04-02 16:41:00 | 2700.39000 | 2700.39000 | 2698.00000 | 2699.99000 | 84.5620 | 228287.7600 | 2699.65006 2014-04-02 16:42:00 | 2699.97000 | 2700.39000 | 2698.04000 | 2699.62000 | 53.6040 | 144699.6600 | 2699.42008 2014-04-02 16:43:00 | 2699.91000 | 2702.24000 | 2699.36000 | 2702.24000 | 67.2429 | 181623.0800 | 2701.00007 2014-04-02 16:44:00 | 2702.71000 | 2705.00000 | 2702.71000 | 2704.00000 | 36.5910 | 98943.6200 | 2704.04001 2014-04-02 16:45:00 | 2703.39000 | 2704.06000 | 2701.26000 | 2702.20000 | 61.8971 | 167287.3200 | 2702.66993 2014-04-02 16:46:00 | 2702.78000 | 2703.25000 | 2700.31000 | 2702.10000 | 95.8791 | 259076.8800 | 2702.11997 2014-04-02 16:47:00 | 2702.10000 | 2702.18000 | 2698.47000 | 2700.01000 | 163.6003 | 441997.1900 | 2701.69002 2014-04-02 16:48:00 | 2700.03000 | 2701.00000 | 2698.20000 | 2698.42000 | 37.4569 | 101123.6000 | 2699.72996 2014-04-02 16:49:00 | 2699.81000 | 2699.93000 | 2696.00000 | 2696.53000 | 107.8890 | 291107.1500 | 2698.20996 2014-04-02 16:50:00 | 2697.08000 | 2697.63000 | 2691.00000 | 2691.03000 | 57.7690 | 155699.0700 | 2695.19998 2014-04-02 16:51:00 | 2691.95000 | 2691.95000 | 2682.12000 | 2682.56000 | 151.1620 | 406361.1400 | 2688.25011 2014-04-02 16:52:00 | 2681.00000 | 2682.03000 | 2673.00000 | 2675.06000 | 133.9641 | 358836.3800 | 2678.60021 2014-04-02 16:53:00 | 2675.31000 | 2690.06000 | 2675.02000 | 2683.33000 | 120.0351 | 321782.7400 | 2680.73978 2014-04-02 16:54:00 | 2683.44000 | 2683.56000 | 2670.01000 | 2671.16000 | 93.5609 | 250309.1100 | 2675.36003 2014-04-02 16:55:00 | 2670.01000 | 2672.01000 | 2665.00000 | 2669.20000 | 90.1389 | 240535.6700 | 2668.49996 2014-04-02 16:56:00 | 2668.92000 | 2669.20000 | 2666.31000 | 2667.07000 | 65.6891 | 175209.1400 | 2667.24998 2014-04-02 16:57:00 | 2667.20000 | 2669.45000 | 2660.00000 | 2660.00000 | 66.0930 | 176219.0200 | 2666.23007 2014-04-02 16:58:00 | 2663.45000 | 2663.45000 | 2653.00000 | 2653.00000 | 291.9564 | 774890.1800 | 2654.12961 2014-04-02 16:59:00 | 2653.00000 | 2653.97000 | 2651.00000 | 2651.36000 | 227.0194 | 602241.5800 | 2652.81995 2014-04-02 17:00:00 | 2651.75000 | 2653.91000 | 2649.99000 | 2653.02000 | 264.9127 | 702312.7500 | 2651.11027 2014-04-02 17:01:00 | 2653.04000 | 2653.04000 | 2635.00000 | 2636.39000 | 77.0761 | 203827.8100 | 2644.49989 2014-04-02 17:02:00 | 2636.20000 | 2638.70000 | 2626.00000 | 2628.21000 | 172.5403 | 453982.7600 | 2631.17002 2014-04-02 17:03:00 | 2628.20000 | 2628.20000 | 2621.50000 | 2624.07000 | 160.7751 | 422193.6700 | 2625.98970 2014-04-02 17:04:00 | 2625.94000 | 2638.70000 | 2623.02000 | 2638.02000 | 80.0339 | 210786.9900 | 2633.72012 2014-04-02 17:05:00 | 2639.14000 | 2647.01000 | 2634.18000 | 2638.77000 | 219.8452 | 579509.7800 | 2635.98960 2014-04-02 17:06:00 | 2638.53000 | 2640.00000 | 2630.01000 | 2639.22000 | 157.4329 | 414879.7000 | 2635.28017 2014-04-02 17:07:00 | 2639.34000 | 2644.27000 | 2636.35000 | 2641.89000 | 49.3959 | 130500.1300 | 2641.91992 2014-04-02 17:08:00 | 2642.42000 | 2644.61000 | 2639.34000 | 2640.12000 | 61.6190 | 162809.8500 | 2642.19998 2014-04-02 17:09:00 | 2639.97000 | 2641.41000 | 2636.10000 | 2641.00000 | 49.5930 | 130923.9400 | 2639.97006 2014-04-02 17:10:00 | 2641.00000 | 2641.00000 | 2636.01000 | 2636.01000 | 38.3759 | 101302.9100 | 2639.74994 2014-04-02 17:11:00 | 2636.61000 | 2640.69000 | 2636.00000 | 2637.09000 | 70.8139 | 186751.7800 | 2637.22010 2014-04-02 17:12:00 | 2636.17000 | 2638.12000 | 2636.02000 | 2636.84000 | 40.2450 | 106140.9600 | 2637.37008 2014-04-02 17:13:00 | 2636.77000 | 2640.06000 | 2636.57000 | 2638.15000 | 82.3950 | 217400.9400 | 2638.51984 2014-04-02 17:14:00 | 2639.72000 | 2640.06000 | 2636.50000 | 2638.16000 | 77.5059 | 204496.2200 | 2638.45988 2014-04-02 17:15:00 | 2638.10000 | 2641.89000 | 2630.10000 | 2632.21000 | 86.3619 | 227378.9200 | 2632.86006 2014-04-02 17:16:00 | 2631.26000 | 2636.55000 | 2630.80000 | 2632.61000 | 64.1730 | 168964.2800 | 2632.95007 2014-04-02 17:17:00 | 2630.04000 | 2630.32000 | 2609.00000 | 2609.00000 | 248.7235 | 650655.8900 | 2615.98034 2014-04-02 17:18:00 | 2609.02000 | 2610.00000 | 2603.00000 | 2603.31000 | 194.0740 | 506042.3100 | 2607.47030 2014-04-02 17:19:00 | 2603.11000 | 2605.00000 | 2603.00000 | 2605.00000 | 215.5357 | 561172.9200 | 2603.61964 2014-04-02 17:20:00 | 2605.00000 | 2612.34000 | 2603.00000 | 2607.00000 | 219.6839 | 572538.0900 | 2606.19033 2014-04-02 17:21:00 | 2605.00000 | 2606.20000 | 2603.00000 | 2603.41000 | 123.0880 | 320511.1900 | 2603.91990 2014-04-02 17:22:00 | 2603.41000 | 2609.98000 | 2603.00000 | 2604.12000 | 135.4281 | 352922.8400 | 2605.97990 2014-04-02 17:23:00 | 2605.53000 | 2610.00000 | 2604.12000 | 2604.91000 | 130.4489 | 339926.2300 | 2605.81994 2014-04-02 17:24:00 | 2604.52000 | 2607.84000 | 2603.00000 | 2603.00000 | 202.8264 | 528178.0900 | 2604.08972 2014-04-02 17:25:00 | 2603.00000 | 2606.01000 | 2603.00000 | 2603.00000 | 296.6647 | 772303.9900 | 2603.28939 2014-04-02 17:26:00 | 2603.00000 | 2604.19000 | 2592.00000 | 2592.83000 | 377.4502 | 981400.8200 | 2600.08003 2014-04-02 17:27:00 | 2593.15000 | 2598.63000 | 2590.01000 | 2591.00000 | 160.9748 | 417695.8400 | 2594.78968 2014-04-02 17:28:00 | 2590.02000 | 2603.72000 | 2590.00000 | 2603.52000 | 195.6313 | 507874.6000 | 2596.08010 2014-04-02 17:29:00 | 2604.66000 | 2613.20000 | 2600.22000 | 2608.94000 | 51.1890 | 133530.0800 | 2608.56998 2014-04-02 17:30:00 | 2613.06000 | 2630.00000 | 2611.85000 | 2622.19000 | 85.9111 | 224977.1700 | 2618.72004 2014-04-02 17:31:00 | 2622.08000 | 2635.00000 | 2620.00000 | 2620.44000 | 91.8722 | 241420.7500 | 2627.79008 2014-04-02 17:32:00 | 2620.73000 | 2627.20000 | 2614.47000 | 2622.89000 | 159.4197 | 417781.7700 | 2620.63998 2014-04-02 17:33:00 | 2625.25000 | 2641.32000 | 2601.80000 | 2628.80000 | 92.0649 | 241524.8700 | 2623.41982 2014-04-02 17:34:00 | 2629.04000 | 2632.74000 | 2625.02000 | 2632.70000 | 136.4482 | 358752.4100 | 2629.21991 2014-04-02 17:35:00 | 2632.86000 | 2633.00000 | 2625.00000 | 2628.01000 | 84.2002 | 221376.5300 | 2629.17001 2014-04-02 17:36:00 | 2623.31000 | 2629.90000 | 2610.00000 | 2614.59000 | 133.8521 | 350311.0000 | 2617.15011 2014-04-02 17:37:00 | 2611.10000 | 2617.22000 | 2610.00000 | 2612.20000 | 58.0471 | 151661.4200 | 2612.72994 2014-04-02 17:38:00 | 2612.03000 | 2612.20000 | 2608.79000 | 2609.76000 | 98.0210 | 255887.7100 | 2610.54004 2014-04-02 17:39:00 | 2609.98000 | 2611.98000 | 2600.12000 | 2604.49000 | 110.8172 | 288965.8500 | 2607.58988 2014-04-02 17:40:00 | 2604.78000 | 2611.98000 | 2598.94000 | 2602.49000 | 110.2762 | 287139.3800 | 2603.81984 2014-04-02 17:41:00 | 2602.72000 | 2604.33000 | 2600.01000 | 2603.82000 | 87.1549 | 226774.4600 | 2601.96983 2014-04-02 17:42:00 | 2606.54000 | 2606.54000 | 2593.00000 | 2597.10000 | 130.5270 | 339306.1000 | 2599.50985 2014-04-02 17:43:00 | 2596.74000 | 2599.62000 | 2593.00000 | 2594.87000 | 65.8321 | 170769.7100 | 2594.02005 2014-04-02 17:44:00 | 2593.56000 | 2594.72000 | 2585.00000 | 2587.97000 | 239.7838 | 620946.5100 | 2589.61035 2014-04-02 17:45:00 | 2588.00000 | 2590.55000 | 2585.11000 | 2588.56000 | 108.6449 | 281190.4500 | 2588.15979 2014-04-02 17:46:00 | 2588.56000 | 2588.89000 | 2582.92000 | 2582.92000 | 63.7820 | 164924.2600 | 2585.75005 2014-04-02 17:47:00 | 2581.00000 | 2584.98000 | 2578.51000 | 2582.94000 | 121.2480 | 312922.7700 | 2580.84990 2014-04-02 17:48:00 | 2584.65000 | 2586.64000 | 2580.48000 | 2586.00000 | 88.6852 | 229197.9300 | 2584.39983 2014-04-02 17:49:00 | 2583.37000 | 2585.99000 | 2577.00000 | 2584.09000 | 119.9658 | 309682.0600 | 2581.41980 2014-04-02 17:50:00 | 2585.00000 | 2600.00000 | 2577.01000 | 2585.00000 | 37.1170 | 95987.8500 | 2586.08996 2014-04-02 17:51:00 | 2585.00000 | 2606.38000 | 2584.98000 | 2603.02000 | 108.7330 | 282649.1600 | 2599.48012 2014-04-02 17:52:00 | 2603.98000 | 2620.00000 | 2601.70000 | 2611.00000 | 51.7349 | 134948.5000 | 2608.45990 2014-04-02 17:53:00 | 2611.00000 | 2611.00000 | 2599.66000 | 2599.99000 | 79.3830 | 206567.1600 | 2602.16009 2014-04-02 17:54:00 | 2599.99000 | 2607.21000 | 2594.02000 | 2594.02000 | 53.1960 | 138316.6400 | 2600.12992 2014-04-02 17:55:00 | 2595.72000 | 2599.55000 | 2591.65000 | 2598.65000 | 40.8019 | 105915.6900 | 2595.85003 2014-04-02 17:56:00 | 2599.33000 | 2609.00000 | 2599.33000 | 2603.22000 | 47.7351 | 124233.4300 | 2602.55991 2014-04-02 17:57:00 | 2606.78000 | 2614.76000 | 2600.10000 | 2614.76000 | 83.5610 | 217935.3500 | 2608.10003 2014-04-02 17:58:00 | 2614.76000 | 2626.98000 | 2612.00000 | 2622.04000 | 96.7630 | 253370.1200 | 2618.46011 2014-04-02 17:59:00 | 2622.00000 | 2624.97000 | 2615.00000 | 2615.04000 | 63.8429 | 167268.9800 | 2620.01007 2014-04-02 18:00:00 | 2618.53000 | 2620.00000 | 2615.00000 | 2616.00000 | 54.6410 | 142977.0200 | 2616.66002 2014-04-02 18:01:00 | 2616.00000 | 2617.92000 | 2615.00000 | 2617.92000 | 22.4250 | 58656.9200 | 2615.68996 2014-04-02 18:02:00 | 2616.45000 | 2621.00000 | 2616.03000 | 2620.51000 | 45.0560 | 117983.1300 | 2618.58993 2014-04-02 18:03:00 | 2620.60000 | 2645.12000 | 2619.14000 | 2638.02000 | 89.7980 | 236082.4900 | 2629.03993 2014-04-02 18:04:00 | 2638.43000 | 2650.00000 | 2637.16000 | 2645.12000 | 77.4520 | 204853.6200 | 2644.91006 2014-04-02 18:05:00 | 2645.12000 | 2647.83000 | 2642.53000 | 2642.55000 | 177.7928 | 470359.6900 | 2645.55019 2014-04-02 18:06:00 | 2641.57000 | 2642.53000 | 2630.00000 | 2635.14000 | 79.2769 | 209056.4800 | 2637.03991 2014-04-02 18:07:00 | 2634.09000 | 2645.90000 | 2633.00000 | 2638.72000 | 45.6239 | 120428.9800 | 2639.60007 2014-04-02 18:08:00 | 2645.80000 | 2659.98000 | 2639.79000 | 2656.92000 | 91.7840 | 243130.3300 | 2648.94014 2014-04-02 18:09:00 | 2656.92000 | 2666.06000 | 2655.10000 | 2663.46000 | 97.7000 | 260097.8000 | 2662.21000 2014-04-02 18:10:00 | 2665.40000 | 2681.02000 | 2662.20000 | 2677.34000 | 89.3089 | 238581.5800 | 2671.41996 2014-04-02 18:11:00 | 2674.50000 | 2678.15000 | 2665.32000 | 2673.99000 | 66.0830 | 176645.7900 | 2673.09007 2014-04-02 18:12:00 | 2670.51000 | 2678.65000 | 2664.76000 | 2667.26000 | 112.3531 | 300140.2100 | 2671.40013 2014-04-02 18:13:00 | 2664.78000 | 2678.65000 | 2649.81000 | 2652.73000 | 96.2890 | 255910.2500 | 2657.72996 2014-04-02 18:14:00 | 2652.29000 | 2663.00000 | 2652.29000 | 2660.39000 | 78.4869 | 208808.9900 | 2660.42991 2014-04-02 18:15:00 | 2660.22000 | 2663.00000 | 2644.54000 | 2647.43000 | 82.0829 | 217792.1800 | 2653.32009 2014-04-02 18:16:00 | 2647.62000 | 2653.45000 | 2643.00000 | 2651.88000 | 61.2529 | 162135.2100 | 2646.98007 2014-04-02 18:17:00 | 2653.58000 | 2666.96000 | 2653.58000 | 2660.00000 | 77.0879 | 205244.1400 | 2662.46994 2014-04-02 18:18:00 | 2658.68000 | 2660.00000 | 2646.00000 | 2656.90000 | 87.0341 | 230895.5000 | 2652.93014 2014-04-02 18:19:00 | 2656.87000 | 2659.89000 | 2650.10000 | 2650.12000 | 54.4990 | 144763.4200 | 2656.25998 2014-04-02 18:20:00 | 2652.66000 | 2653.45000 | 2640.00000 | 2647.20000 | 91.0160 | 240939.2800 | 2647.21986 2014-04-02 18:21:00 | 2645.20000 | 2649.40000 | 2631.00000 | 2636.54000 | 139.1310 | 367426.7700 | 2640.87005 2014-04-02 18:22:00 | 2638.09000 | 2638.82000 | 2626.20000 | 2630.00000 | 103.6698 | 272784.3700 | 2631.27999 2014-04-02 18:23:00 | 2629.98000 | 2634.38000 | 2626.20000 | 2631.51000 | 73.2341 | 192527.2100 | 2628.93011 2014-04-02 18:24:00 | 2631.44000 | 2634.04000 | 2622.02000 | 2622.02000 | 112.2321 | 295084.1200 | 2629.23009 2014-04-02 18:25:00 | 2622.10000 | 2632.21000 | 2602.80000 | 2614.80000 | 113.0280 | 296243.1100 | 2620.96992 2014-04-02 18:26:00 | 2614.78000 | 2625.38000 | 2612.00000 | 2619.06000 | 69.6659 | 182562.2600 | 2620.53989 2014-04-02 18:27:00 | 2619.06000 | 2622.90000 | 2619.02000 | 2622.67000 | 67.8090 | 177768.0800 | 2621.59997 2014-04-02 18:28:00 | 2622.67000 | 2644.99000 | 2622.36000 | 2636.98000 | 56.6340 | 148998.4800 | 2630.90009 2014-04-02 18:29:00 | 2633.47000 | 2637.02000 | 2633.00000 | 2633.49000 | 51.2989 | 135175.7100 | 2635.05998 2014-04-02 18:30:00 | 2633.81000 | 2640.10000 | 2633.00000 | 2640.10000 | 38.6720 | 101969.8900 | 2636.79003 2014-04-02 18:31:00 | 2638.32000 | 2640.87000 | 2636.82000 | 2637.91000 | 59.7481 | 157636.8900 | 2638.35996 2014-04-02 18:32:00 | 2638.72000 | 2641.50000 | 2633.20000 | 2639.99000 | 94.0299 | 248013.1400 | 2637.59999 2014-04-02 18:33:00 | 2641.23000 | 2644.00000 | 2639.87000 | 2642.39000 | 71.3890 | 188618.8900 | 2642.12997 2014-04-02 18:34:00 | 2642.02000 | 2644.86000 | 2639.00000 | 2639.51000 | 41.4850 | 109597.6700 | 2641.85992 2014-04-02 18:35:00 | 2639.26000 | 2639.71000 | 2630.04000 | 2634.43000 | 73.1220 | 192634.7400 | 2634.43005 2014-04-02 18:36:00 | 2636.74000 | 2641.99000 | 2630.42000 | 2632.18000 | 73.6660 | 194222.7100 | 2636.52989 2014-04-02 18:37:00 | 2632.20000 | 2639.00000 | 2632.20000 | 2633.05000 | 65.5210 | 172673.4600 | 2635.39003 2014-04-02 18:38:00 | 2635.65000 | 2636.53000 | 2630.40000 | 2635.98000 | 100.1171 | 263663.2500 | 2633.54989 2014-04-02 18:39:00 | 2635.80000 | 2635.80000 | 2631.00000 | 2633.00000 | 47.1870 | 124227.4100 | 2632.65995 2014-04-02 18:40:00 | 2636.07000 | 2637.00000 | 2633.88000 | 2634.46000 | 50.9610 | 134288.2300 | 2635.12002 2014-04-02 18:41:00 | 2636.23000 | 2641.98000 | 2634.43000 | 2640.98000 | 59.3121 | 156419.0100 | 2637.22005 2014-04-02 18:42:00 | 2640.00000 | 2645.20000 | 2638.94000 | 2645.12000 | 53.6640 | 141838.7100 | 2643.09008 2014-04-02 18:43:00 | 2644.49000 | 2648.47000 | 2643.44000 | 2648.47000 | 28.6010 | 75638.2100 | 2644.60001 2014-04-02 18:44:00 | 2649.22000 | 2651.00000 | 2645.26000 | 2646.21000 | 65.2800 | 172916.2500 | 2648.84000 2014-04-02 18:45:00 | 2648.98000 | 2660.56000 | 2645.02000 | 2651.78000 | 75.9541 | 201478.8900 | 2652.64012 2014-04-02 18:46:00 | 2653.56000 | 2657.04000 | 2650.00000 | 2652.17000 | 67.1951 | 178231.5200 | 2652.45013 2014-04-02 18:47:00 | 2652.17000 | 2659.72000 | 2652.01000 | 2657.56000 | 109.7131 | 291191.7900 | 2654.12013 2014-04-02 18:48:00 | 2654.00000 | 2656.92000 | 2654.00000 | 2656.02000 | 20.0540 | 53247.7100 | 2655.22003 2014-04-02 18:49:00 | 2656.02000 | 2659.90000 | 2655.16000 | 2659.90000 | 30.5820 | 81251.2200 | 2656.83002 2014-04-02 18:50:00 | 2658.26000 | 2668.85000 | 2655.33000 | 2668.85000 | 54.5169 | 145103.9300 | 2661.62994 2014-04-02 18:51:00 | 2667.90000 | 2668.84000 | 2664.64000 | 2664.64000 | 52.6401 | 140336.3500 | 2665.96000 2014-04-02 18:52:00 | 2663.26000 | 2666.00000 | 2651.10000 | 2659.90000 | 75.6990 | 201376.7700 | 2660.22997 2014-04-02 18:53:00 | 2658.28000 | 2664.72000 | 2656.00000 | 2656.00000 | 96.4300 | 256317.7300 | 2658.07000 2014-04-02 18:54:00 | 2659.00000 | 2670.00000 | 2651.10000 | 2656.88000 | 100.6098 | 267592.9300 | 2659.70999 2014-04-02 18:55:00 | 2661.23000 | 2674.76000 | 2652.00000 | 2664.63000 | 98.1688 | 261441.3100 | 2663.17996 2014-04-02 18:56:00 | 2664.66000 | 2674.44000 | 2664.39000 | 2666.85000 | 53.4560 | 142578.9300 | 2667.21992 2014-04-02 18:57:00 | 2666.93000 | 2669.10000 | 2664.00000 | 2669.08000 | 79.7280 | 212644.9200 | 2667.12994 2014-04-02 18:58:00 | 2669.08000 | 2670.00000 | 2665.00000 | 2667.81000 | 64.0639 | 170915.4800 | 2667.89009 2014-04-02 18:59:00 | 2666.16000 | 2673.10000 | 2662.53000 | 2670.00000 | 75.8851 | 202324.1300 | 2666.18986 2014-04-02 19:00:00 | 2669.45000 | 2675.00000 | 2669.36000 | 2670.68000 | 62.1520 | 166048.4500 | 2671.65005 2014-04-02 19:01:00 | 2671.65000 | 2673.18000 | 2666.03000 | 2667.39000 | 46.1219 | 123084.6700 | 2668.68003 2014-04-02 19:02:00 | 2668.32000 | 2669.10000 | 2664.41000 | 2668.92000 | 49.0240 | 130757.2000 | 2667.21007 2014-04-02 19:03:00 | 2667.33000 | 2668.48000 | 2663.98000 | 2668.48000 | 31.3259 | 83532.2000 | 2666.54995 2014-04-02 19:04:00 | 2665.26000 | 2670.00000 | 2665.26000 | 2666.00000 | 69.8179 | 186212.7400 | 2667.11995 2014-04-02 19:05:00 | 2665.99000 | 2666.79000 | 2662.11000 | 2662.11000 | 51.7050 | 137827.8300 | 2665.65990 2014-04-02 19:06:00 | 2662.43000 | 2665.25000 | 2653.93000 | 2659.66000 | 33.3561 | 88754.4600 | 2660.81995 2014-04-02 19:07:00 | 2657.07000 | 2659.28000 | 2657.00000 | 2658.33000 | 28.1090 | 74720.9600 | 2658.25999 2014-04-02 19:08:00 | 2658.61000 | 2664.62000 | 2658.61000 | 2661.41000 | 22.0680 | 58716.6500 | 2660.70998 2014-04-02 19:09:00 | 2661.19000 | 2663.77000 | 2657.56000 | 2658.80000 | 46.3031 | 123173.1000 | 2660.15005 2014-04-02 19:10:00 | 2659.00000 | 2660.11000 | 2653.01000 | 2656.80000 | 53.7519 | 142820.9600 | 2657.04004 2014-04-02 19:11:00 | 2655.19000 | 2656.66000 | 2645.23000 | 2649.70000 | 44.7791 | 118804.6600 | 2653.12998 2014-04-02 19:12:00 | 2654.43000 | 2658.97000 | 2651.45000 | 2653.15000 | 50.5770 | 134270.2800 | 2654.76994 2014-04-02 19:13:00 | 2655.65000 | 2656.00000 | 2650.10000 | 2655.00000 | 36.7530 | 97536.8900 | 2653.85004 2014-04-02 19:14:00 | 2655.00000 | 2657.99000 | 2650.10000 | 2654.90000 | 58.7380 | 155899.3500 | 2654.14995 2014-04-02 19:15:00 | 2654.10000 | 2658.50000 | 2650.49000 | 2653.32000 | 21.1260 | 56064.9400 | 2653.83997 2014-04-02 19:16:00 | 2653.76000 | 2659.84000 | 2651.76000 | 2654.65000 | 49.3929 | 131196.5300 | 2656.18005 2014-04-02 19:17:00 | 2657.69000 | 2659.00000 | 2655.10000 | 2658.94000 | 28.6300 | 76077.6900 | 2657.27000 2014-04-02 19:18:00 | 2659.84000 | 2663.80000 | 2656.62000 | 2663.15000 | 16.6070 | 44174.6900 | 2659.99998 2014-04-02 19:19:00 | 2663.89000 | 2664.67000 | 2659.13000 | 2660.78000 | 35.2700 | 93891.8500 | 2662.09000 2014-04-02 19:20:00 | 2660.57000 | 2661.08000 | 2654.00000 | 2654.63000 | 58.8499 | 156496.6900 | 2659.25000 2014-04-02 19:21:00 | 2654.04000 | 2656.06000 | 2643.34000 | 2655.96000 | 33.9100 | 89954.3600 | 2652.74000 2014-04-02 19:22:00 | 2653.38000 | 2656.00000 | 2649.64000 | 2653.39000 | 32.7130 | 86783.4500 | 2652.87004 2014-04-02 19:23:00 | 2650.67000 | 2655.94000 | 2602.80000 | 2642.30000 | 95.8871 | 253227.1500 | 2640.88989 2014-04-02 19:24:00 | 2649.97000 | 2650.42000 | 2644.33000 | 2646.05000 | 56.7520 | 150263.9900 | 2647.73004 2014-04-02 19:25:00 | 2648.69000 | 2649.00000 | 2646.00000 | 2646.04000 | 48.9790 | 129661.6700 | 2647.28998 2014-04-02 19:26:00 | 2646.02000 | 2646.12000 | 2636.55000 | 2644.56000 | 69.8541 | 184572.7600 | 2642.26011 2014-04-02 19:27:00 | 2644.56000 | 2644.56000 | 2636.72000 | 2637.65000 | 37.0720 | 97843.3000 | 2639.28003 2014-04-02 19:28:00 | 2636.83000 | 2645.00000 | 2636.83000 | 2641.83000 | 34.0210 | 89835.3000 | 2640.58001 2014-04-02 19:29:00 | 2642.22000 | 2644.97000 | 2638.81000 | 2638.99000 | 37.8730 | 100044.2300 | 2641.57004 2014-04-02 19:30:00 | 2639.07000 | 2646.50000 | 2638.01000 | 2638.96000 | 39.8800 | 105232.8300 | 2638.74000 2014-04-02 19:31:00 | 2643.62000 | 2644.98000 | 2639.68000 | 2641.02000 | 20.6320 | 54502.2800 | 2641.64002 2014-04-02 19:32:00 | 2641.36000 | 2642.68000 | 2640.00000 | 2640.00000 | 21.1340 | 55826.3600 | 2641.54003 2014-04-02 19:33:00 | 2640.00000 | 2640.00000 | 2630.04000 | 2638.78000 | 47.3309 | 124850.9400 | 2637.83002 2014-04-02 19:34:00 | 2632.12000 | 2635.81000 | 2630.16000 | 2632.52000 | 21.1100 | 55598.8400 | 2633.77000 2014-04-02 19:35:00 | 2632.31000 | 2636.50000 | 2631.46000 | 2634.03000 | 60.5270 | 159414.9100 | 2633.77993 2014-04-02 19:36:00 | 2634.05000 | 2635.59000 | 2627.87000 | 2627.90000 | 31.9200 | 84075.5600 | 2633.95000 2014-04-02 19:37:00 | 2628.80000 | 2632.55000 | 2628.80000 | 2628.80000 | 23.5040 | 61839.0200 | 2631.00004 2014-04-02 19:38:00 | 2628.53000 | 2628.89000 | 2624.51000 | 2626.88000 | 64.4451 | 169303.0000 | 2627.09012 2014-04-02 19:39:00 | 2627.26000 | 2629.00000 | 2625.08000 | 2625.08000 | 41.7591 | 109714.8500 | 2627.32999 2014-04-02 19:40:00 | 2625.20000 | 2629.00000 | 2621.40000 | 2626.54000 | 20.4950 | 53848.4700 | 2627.39996 2014-04-02 19:41:00 | 2627.10000 | 2628.98000 | 2605.00000 | 2628.00000 | 79.6579 | 208971.2400 | 2623.35994 2014-04-02 19:42:00 | 2626.77000 | 2630.00000 | 2620.04000 | 2629.19000 | 60.3469 | 158503.0100 | 2626.52993 2014-04-02 19:43:00 | 2629.17000 | 2629.17000 | 2620.84000 | 2626.61000 | 26.1170 | 68562.2000 | 2625.18997 2014-04-02 19:44:00 | 2626.61000 | 2626.66000 | 2622.00000 | 2626.09000 | 26.1390 | 68604.9500 | 2624.61999 2014-04-02 19:45:00 | 2626.09000 | 2628.00000 | 2619.37000 | 2623.09000 | 56.6840 | 148742.6700 | 2624.07009 2014-04-02 19:46:00 | 2623.07000 | 2623.07000 | 2614.99000 | 2615.98000 | 37.5910 | 98502.3000 | 2620.37001 2014-04-02 19:47:00 | 2620.79000 | 2623.00000 | 2610.10000 | 2618.89000 | 97.0811 | 254127.3600 | 2617.68004 2014-04-02 19:48:00 | 2618.92000 | 2621.36000 | 2611.06000 | 2612.92000 | 55.0350 | 143896.1900 | 2614.62990 2014-04-02 19:49:00 | 2614.51000 | 2615.00000 | 2611.83000 | 2614.79000 | 33.7030 | 88070.2800 | 2613.13004 2014-04-02 19:50:00 | 2614.97000 | 2614.97000 | 2608.68000 | 2610.72000 | 33.8460 | 88365.5000 | 2610.80995 2014-04-02 19:51:00 | 2613.22000 | 2615.00000 | 2611.74000 | 2612.41000 | 28.0770 | 73377.8900 | 2613.44997 2014-04-02 19:52:00 | 2612.41000 | 2615.00000 | 2606.17000 | 2613.95000 | 53.9879 | 141056.9500 | 2612.74996 2014-04-02 19:53:00 | 2613.65000 | 2615.00000 | 2612.03000 | 2614.31000 | 38.7630 | 101315.3300 | 2613.71004 2014-04-02 19:54:00 | 2613.30000 | 2614.91000 | 2607.34000 | 2610.33000 | 44.5840 | 116437.8700 | 2611.65007 2014-04-02 19:55:00 | 2607.84000 | 2614.99000 | 2605.52000 | 2607.45000 | 44.3669 | 115759.5500 | 2609.13995 2014-04-02 19:56:00 | 2609.37000 | 2614.96000 | 2602.00000 | 2610.59000 | 52.0720 | 135697.5900 | 2605.96004 2014-04-02 19:57:00 | 2610.65000 | 2613.88000 | 2602.00000 | 2606.20000 | 43.5019 | 113433.4600 | 2607.55003 2014-04-02 19:58:00 | 2603.92000 | 2614.00000 | 2603.00000 | 2604.56000 | 62.5700 | 162993.6200 | 2604.98000 2014-04-02 19:59:00 | 2607.19000 | 2610.47000 | 2603.00000 | 2604.69000 | 61.8740 | 161174.9800 | 2604.89010 2014-04-02 20:00:00 | 2604.31000 | 2605.00000 | 2599.95000 | 2602.69000 | 119.0152 | 309755.9500 | 2602.65978 2014-04-02 20:01:00 | 2603.82000 | 2606.29000 | 2602.80000 | 2604.14000 | 52.1851 | 135900.9200 | 2604.20990 2014-04-02 20:02:00 | 2606.12000 | 2613.37000 | 2602.84000 | 2607.01000 | 23.4360 | 61133.5000 | 2608.52996 2014-04-02 20:03:00 | 2608.42000 | 2612.99000 | 2606.81000 | 2611.95000 | 43.5739 | 113698.3500 | 2609.32007 2014-04-02 20:04:00 | 2607.60000 | 2612.76000 | 2604.43000 | 2606.06000 | 54.4300 | 141860.2900 | 2606.29000 2014-04-02 20:05:00 | 2607.05000 | 2616.79000 | 2604.69000 | 2607.26000 | 35.0100 | 91274.6900 | 2607.10000 2014-04-02 20:06:00 | 2606.13000 | 2608.76000 | 2604.09000 | 2606.08000 | 60.1831 | 156882.3300 | 2606.75007 2014-04-02 20:07:00 | 2605.46000 | 2606.88000 | 2600.00000 | 2603.21000 | 48.1009 | 125194.2600 | 2602.74002 2014-04-02 20:08:00 | 2602.22000 | 2606.86000 | 2600.78000 | 2600.78000 | 28.1520 | 73288.4400 | 2603.31002 2014-04-02 20:09:00 | 2601.20000 | 2605.95000 | 2601.20000 | 2603.05000 | 37.4711 | 97560.7600 | 2603.63002 2014-04-02 20:10:00 | 2602.52000 | 2607.48000 | 2598.69000 | 2600.04000 | 32.6490 | 84990.6400 | 2603.15999 2014-04-02 20:11:00 | 2599.20000 | 2606.63000 | 2598.98000 | 2603.94000 | 41.3951 | 107663.5600 | 2600.87992 2014-04-02 20:12:00 | 2605.61000 | 2605.61000 | 2600.03000 | 2600.04000 | 29.9590 | 77978.1700 | 2602.82999 2014-04-02 20:13:00 | 2600.20000 | 2605.88000 | 2580.00000 | 2591.01000 | 193.1608 | 499952.3800 | 2588.27006 2014-04-02 20:14:00 | 2591.98000 | 2592.64000 | 2577.00000 | 2592.64000 | 39.8590 | 102997.3000 | 2584.03998 2014-04-02 20:15:00 | 2596.70000 | 2596.70000 | 2581.00000 | 2591.60000 | 57.9150 | 150118.5500 | 2592.04989 2014-04-02 20:16:00 | 2581.27000 | 2594.27000 | 2577.00000 | 2579.90000 | 189.8870 | 490041.4000 | 2580.69978 2014-04-02 20:17:00 | 2579.65000 | 2591.16000 | 2576.95000 | 2580.45000 | 133.0310 | 343000.5000 | 2578.35005 2014-04-02 20:18:00 | 2580.45000 | 2595.32000 | 2580.00000 | 2584.03000 | 57.5220 | 148731.1300 | 2585.64004 2014-04-02 20:19:00 | 2589.05000 | 2598.99000 | 2583.74000 | 2595.60000 | 55.3400 | 143253.5700 | 2588.61000 2014-04-02 20:20:00 | 2595.01000 | 2600.78000 | 2587.16000 | 2595.83000 | 33.5380 | 86925.4200 | 2591.84997 2014-04-02 20:21:00 | 2595.14000 | 2604.74000 | 2592.83000 | 2603.81000 | 47.6960 | 123823.6700 | 2596.09993 2014-04-02 20:22:00 | 2597.86000 | 2605.39000 | 2597.33000 | 2604.97000 | 49.7839 | 129412.3500 | 2599.48008 2014-04-02 20:23:00 | 2597.91000 | 2605.99000 | 2596.87000 | 2601.09000 | 66.3961 | 172775.3400 | 2602.18990 2014-04-02 20:24:00 | 2601.65000 | 2609.67000 | 2598.96000 | 2609.67000 | 38.8559 | 101089.9400 | 2601.65994 2014-04-02 20:25:00 | 2609.17000 | 2611.27000 | 2601.55000 | 2605.30000 | 53.2909 | 138962.9900 | 2607.63002 2014-04-02 20:26:00 | 2603.00000 | 2605.02000 | 2598.56000 | 2598.67000 | 30.8320 | 80289.9800 | 2604.11002 2014-04-02 20:27:00 | 2597.88000 | 2602.00000 | 2597.88000 | 2602.00000 | 29.3470 | 76289.6500 | 2599.56997 2014-04-02 20:28:00 | 2601.54000 | 2607.05000 | 2597.00000 | 2607.05000 | 44.2140 | 114992.6500 | 2600.82007 2014-04-02 20:29:00 | 2607.05000 | 2613.52000 | 2605.75000 | 2610.07000 | 34.5650 | 90183.2700 | 2609.08993 2014-04-02 20:30:00 | 2610.66000 | 2612.52000 | 2597.00000 | 2609.42000 | 44.9791 | 117332.8300 | 2608.60998 2014-04-02 20:31:00 | 2602.81000 | 2609.92000 | 2602.44000 | 2605.80000 | 41.1689 | 107231.9200 | 2604.67998 2014-04-02 20:32:00 | 2606.98000 | 2609.55000 | 2603.65000 | 2609.01000 | 42.4620 | 110751.0500 | 2608.24003 2014-04-02 20:33:00 | 2607.15000 | 2609.05000 | 2602.00000 | 2603.33000 | 34.3800 | 89561.0400 | 2605.03000 2014-04-02 20:34:00 | 2606.65000 | 2609.76000 | 2603.96000 | 2608.32000 | 51.8701 | 135244.9900 | 2607.38000 2014-04-02 20:35:00 | 2607.90000 | 2610.10000 | 2605.14000 | 2610.08000 | 22.9490 | 59871.2400 | 2608.87999 2014-04-02 20:36:00 | 2609.97000 | 2613.54000 | 2609.38000 | 2613.54000 | 47.2249 | 123355.7500 | 2612.08991 2014-04-02 20:37:00 | 2613.05000 | 2615.00000 | 2612.03000 | 2614.32000 | 44.9879 | 117599.7600 | 2614.02996 2014-04-02 20:38:00 | 2614.99000 | 2614.99000 | 2601.99000 | 2613.17000 | 45.6501 | 119273.1400 | 2612.77000 2014-04-02 20:39:00 | 2615.07000 | 2624.30000 | 2614.93000 | 2624.30000 | 27.6870 | 72522.2700 | 2619.35997 2014-04-02 20:40:00 | 2619.09000 | 2624.63000 | 2608.37000 | 2608.37000 | 76.4771 | 200422.1200 | 2620.67992 2014-04-02 20:41:00 | 2603.04000 | 2623.47000 | 2603.04000 | 2619.80000 | 61.2669 | 160512.0000 | 2619.87993 2014-04-02 20:42:00 | 2619.76000 | 2619.80000 | 2606.17000 | 2616.70000 | 66.6139 | 174317.3000 | 2616.83010 2014-04-02 20:43:00 | 2617.63000 | 2618.13000 | 2615.24000 | 2615.83000 | 43.3051 | 113300.3300 | 2616.32992 2014-04-02 20:44:00 | 2616.59000 | 2617.92000 | 2613.93000 | 2614.12000 | 13.0380 | 34106.3700 | 2615.91999 2014-04-02 20:45:00 | 2615.00000 | 2615.00000 | 2607.15000 | 2612.48000 | 47.4129 | 123907.5400 | 2613.37005 2014-04-02 20:46:00 | 2611.08000 | 2611.92000 | 2605.59000 | 2609.16000 | 35.1250 | 91651.6100 | 2609.29993 2014-04-02 20:47:00 | 2609.11000 | 2612.00000 | 2609.11000 | 2611.84000 | 29.3030 | 76505.1200 | 2610.83003 2014-04-02 20:48:00 | 2611.14000 | 2612.00000 | 2610.52000 | 2611.16000 | 26.2950 | 68661.5300 | 2611.19995 2014-04-02 20:49:00 | 2611.14000 | 2616.41000 | 2610.46000 | 2611.78000 | 46.2329 | 120832.9900 | 2613.57005 2014-04-02 20:50:00 | 2612.47000 | 2616.70000 | 2611.54000 | 2612.31000 | 56.6859 | 148187.8100 | 2614.18991 2014-04-02 20:51:00 | 2615.77000 | 2618.16000 | 2611.54000 | 2618.16000 | 32.5361 | 85059.0000 | 2614.29995 2014-04-02 20:52:00 | 2618.17000 | 2619.19000 | 2611.55000 | 2612.42000 | 45.6731 | 119420.9100 | 2614.69005 2014-04-02 20:53:00 | 2613.67000 | 2613.67000 | 2610.19000 | 2610.19000 | 39.1499 | 102282.7400 | 2612.59000 2014-04-02 20:54:00 | 2611.67000 | 2612.08000 | 2602.88000 | 2608.08000 | 33.9480 | 88644.0400 | 2611.16997 2014-04-02 20:55:00 | 2608.07000 | 2608.07000 | 2603.00000 | 2604.23000 | 24.5320 | 63929.6300 | 2605.97002 2014-04-02 20:56:00 | 2604.16000 | 2604.23000 | 2598.61000 | 2598.63000 | 14.9680 | 38945.0400 | 2601.88999 2014-04-02 20:57:00 | 2597.63000 | 2600.00000 | 2580.24000 | 2590.31000 | 38.8140 | 100537.9400 | 2590.25006 2014-04-02 20:58:00 | 2591.29000 | 2605.06000 | 2589.61000 | 2595.78000 | 53.2799 | 138349.8400 | 2596.66000 2014-04-02 20:59:00 | 2595.60000 | 2600.20000 | 2591.90000 | 2597.40000 | 38.2199 | 99288.5400 | 2597.82000 2014-04-02 21:00:00 | 2598.95000 | 2605.82000 | 2597.80000 | 2605.53000 | 27.9970 | 72830.7300 | 2601.37997 2014-04-02 21:01:00 | 2605.95000 | 2607.29000 | 2605.53000 | 2606.37000 | 32.1760 | 83857.0000 | 2606.19995 2014-04-02 21:02:00 | 2605.67000 | 2607.31000 | 2605.53000 | 2605.53000 | 31.9670 | 83309.0900 | 2606.09996 2014-04-02 21:03:00 | 2597.33000 | 2604.39000 | 2594.82000 | 2597.06000 | 40.1569 | 104348.9800 | 2598.52995 2014-04-02 21:04:00 | 2596.28000 | 2605.29000 | 2596.00000 | 2605.12000 | 40.4169 | 105153.1800 | 2601.70995 2014-04-02 21:05:00 | 2596.16000 | 2604.00000 | 2581.37000 | 2594.80000 | 56.7089 | 147125.0400 | 2594.38998 2014-04-02 21:06:00 | 2594.83000 | 2598.27000 | 2580.00000 | 2595.75000 | 87.5001 | 226194.8500 | 2585.08000 2014-04-02 21:07:00 | 2585.18000 | 2605.53000 | 2585.18000 | 2601.85000 | 50.9080 | 131955.6900 | 2592.03996 2014-04-02 21:08:00 | 2593.85000 | 2604.88000 | 2589.13000 | 2590.45000 | 30.8190 | 80037.6000 | 2597.01999 2014-04-02 21:09:00 | 2594.13000 | 2604.28000 | 2591.00000 | 2591.34000 | 32.2841 | 83815.8600 | 2596.20005 2014-04-02 21:10:00 | 2595.20000 | 2604.51000 | 2591.34000 | 2592.83000 | 22.2500 | 57745.0500 | 2595.28000 2014-04-02 21:11:00 | 2594.26000 | 2598.00000 | 2580.10000 | 2595.82000 | 52.2210 | 135411.5800 | 2593.05002 2014-04-02 21:12:00 | 2583.74000 | 2598.00000 | 2581.31000 | 2585.23000 | 58.9889 | 152667.9700 | 2588.07997 2014-04-02 21:13:00 | 2596.99000 | 2597.02000 | 2582.70000 | 2596.37000 | 33.6181 | 87132.9600 | 2591.84997 2014-04-02 21:14:00 | 2596.97000 | 2597.04000 | 2583.77000 | 2596.00000 | 57.8170 | 149648.2600 | 2588.30993 2014-04-02 21:15:00 | 2595.18000 | 2600.00000 | 2586.21000 | 2587.71000 | 29.5580 | 76649.2400 | 2593.17998 2014-04-02 21:16:00 | 2590.00000 | 2599.75000 | 2590.00000 | 2596.00000 | 52.5259 | 136335.7300 | 2595.58992 2014-04-02 21:17:00 | 2596.00000 | 2600.00000 | 2596.00000 | 2599.34000 | 39.5000 | 102614.2200 | 2597.83000 2014-04-02 21:18:00 | 2596.00000 | 2598.50000 | 2592.11000 | 2595.73000 | 39.4400 | 102394.0100 | 2596.20000 2014-04-02 21:19:00 | 2592.00000 | 2595.84000 | 2592.00000 | 2595.40000 | 27.5400 | 71461.8100 | 2594.84000 2014-04-02 21:20:00 | 2592.35000 | 2597.82000 | 2592.18000 | 2597.82000 | 28.7290 | 74544.6300 | 2594.74999 2014-04-02 21:21:00 | 2593.90000 | 2597.99000 | 2592.38000 | 2597.99000 | 31.0050 | 80452.9700 | 2594.83994 2014-04-02 21:22:00 | 2597.99000 | 2600.93000 | 2595.64000 | 2600.93000 | 38.7561 | 100679.6900 | 2597.77994 2014-04-02 21:23:00 | 2602.84000 | 2606.80000 | 2600.00000 | 2602.67000 | 57.0439 | 148422.5400 | 2601.90009 2014-04-02 21:24:00 | 2600.00000 | 2605.84000 | 2600.00000 | 2601.00000 | 47.9580 | 124777.5200 | 2601.80996 2014-04-02 21:25:00 | 2601.00000 | 2604.72000 | 2601.00000 | 2602.11000 | 39.0719 | 101715.5600 | 2603.29003 2014-04-02 21:26:00 | 2603.11000 | 2607.19000 | 2603.11000 | 2606.47000 | 45.4280 | 118344.3900 | 2605.09996 2014-04-02 21:27:00 | 2606.08000 | 2608.00000 | 2606.08000 | 2607.01000 | 45.7451 | 119245.0000 | 2606.72991 2014-04-02 21:28:00 | 2606.11000 | 2615.99000 | 2604.78000 | 2615.97000 | 27.4070 | 71583.2100 | 2611.85997 2014-04-02 21:29:00 | 2616.06000 | 2622.07000 | 2609.59000 | 2618.97000 | 42.6450 | 111581.8800 | 2616.52992 2014-04-02 21:30:00 | 2620.00000 | 2622.00000 | 2610.32000 | 2614.83000 | 28.8090 | 75358.6100 | 2615.79999 2014-04-02 21:31:00 | 2613.65000 | 2618.81000 | 2609.49000 | 2617.43000 | 49.5270 | 129460.2000 | 2613.92994 2014-04-02 21:32:00 | 2617.41000 | 2617.43000 | 2613.77000 | 2614.63000 | 35.9260 | 93959.1800 | 2615.34995 2014-04-02 21:33:00 | 2614.02000 | 2619.67000 | 2614.01000 | 2618.66000 | 43.8790 | 114777.8300 | 2615.77998 2014-04-02 21:34:00 | 2617.30000 | 2617.30000 | 2580.00000 | 2608.34000 | 56.1940 | 146458.5100 | 2606.30009 2014-04-02 21:35:00 | 2607.72000 | 2615.63000 | 2601.00000 | 2602.13000 | 33.2240 | 86695.6500 | 2609.43005 2014-04-02 21:36:00 | 2607.18000 | 2610.46000 | 2602.12000 | 2610.46000 | 37.9109 | 98762.5700 | 2605.12001 2014-04-02 21:37:00 | 2609.50000 | 2610.46000 | 2601.02000 | 2610.46000 | 47.2340 | 123075.1500 | 2605.65007 2014-04-02 21:38:00 | 2610.46000 | 2612.68000 | 2604.82000 | 2611.01000 | 48.0081 | 125265.0700 | 2609.24996 2014-04-02 21:39:00 | 2610.94000 | 2612.40000 | 2607.34000 | 2607.38000 | 43.2390 | 112821.9000 | 2609.25998 2014-04-02 21:40:00 | 2612.40000 | 2612.40000 | 2608.85000 | 2612.12000 | 35.8189 | 93510.3700 | 2610.63999 2014-04-02 21:41:00 | 2611.03000 | 2613.26000 | 2609.60000 | 2610.65000 | 45.3590 | 118442.4300 | 2611.21998 2014-04-02 21:42:00 | 2612.57000 | 2623.18000 | 2612.57000 | 2616.83000 | 56.3399 | 147490.5600 | 2617.87000 2014-04-02 21:43:00 | 2617.08000 | 2625.55000 | 2612.96000 | 2613.34000 | 38.7330 | 101492.1400 | 2620.30004 2014-04-02 21:44:00 | 2612.96000 | 2623.23000 | 2612.96000 | 2623.23000 | 10.7870 | 28244.9600 | 2618.42999 2014-04-02 21:45:00 | 2621.47000 | 2623.22000 | 2616.93000 | 2617.27000 | 72.9630 | 191253.5900 | 2621.24008 2014-04-02 21:46:00 | 2617.29000 | 2622.46000 | 2616.83000 | 2620.55000 | 44.7070 | 117145.7600 | 2620.29995 2014-04-02 21:47:00 | 2622.50000 | 2623.79000 | 2615.55000 | 2620.00000 | 40.7171 | 106688.8800 | 2620.24995 2014-04-02 21:48:00 | 2620.00000 | 2620.00000 | 2613.35000 | 2615.00000 | 49.1750 | 128683.6200 | 2616.84991 2014-04-02 21:49:00 | 2617.51000 | 2618.83000 | 2613.69000 | 2616.94000 | 43.3790 | 113457.7000 | 2615.49998 2014-04-02 21:50:00 | 2613.34000 | 2618.50000 | 2613.34000 | 2617.76000 | 38.8329 | 101578.0200 | 2615.77004 2014-04-02 21:51:00 | 2614.96000 | 2626.70000 | 2614.74000 | 2616.49000 | 48.3340 | 126681.8700 | 2620.97007 2014-04-02 21:52:00 | 2613.75000 | 2614.78000 | 2609.95000 | 2609.95000 | 28.8910 | 75517.3800 | 2613.87001 2014-04-02 21:53:00 | 2609.35000 | 2612.58000 | 2608.54000 | 2612.09000 | 47.0289 | 122735.1600 | 2609.77998 2014-04-02 21:54:00 | 2612.62000 | 2618.74000 | 2612.43000 | 2612.43000 | 8.7590 | 22897.7600 | 2614.20000 2014-04-02 21:55:00 | 2609.00000 | 2611.15000 | 2589.57000 | 2599.82000 | 45.8550 | 119269.3700 | 2601.00991 2014-04-02 21:56:00 | 2601.44000 | 2601.44000 | 2594.03000 | 2595.03000 | 62.3080 | 161911.7100 | 2598.56995 2014-04-02 21:57:00 | 2595.87000 | 2604.82000 | 2595.69000 | 2596.03000 | 59.1679 | 153714.0900 | 2597.92995 2014-04-02 21:58:00 | 2596.00000 | 2596.00000 | 2590.51000 | 2593.93000 | 18.1910 | 47186.4200 | 2593.94001 2014-04-02 21:59:00 | 2594.85000 | 2594.85000 | 2590.21000 | 2591.43000 | 42.5920 | 110415.8400 | 2592.41003 2014-04-02 22:00:00 | 2591.63000 | 2592.63000 | 2590.45000 | 2592.26000 | 47.8220 | 123959.2900 | 2592.10004 2014-04-02 22:01:00 | 2591.00000 | 2592.27000 | 2591.00000 | 2591.13000 | 32.0180 | 82972.6000 | 2591.43997 2014-04-02 22:02:00 | 2592.08000 | 2593.81000 | 2591.14000 | 2593.81000 | 5.0610 | 13118.9000 | 2592.16000 2014-04-02 22:03:00 | 2592.91000 | 2600.00000 | 2591.00000 | 2600.00000 | 50.1721 | 130110.2700 | 2593.28004 2014-04-02 22:04:00 | 2600.00000 | 2600.00000 | 2591.73000 | 2594.16000 | 22.3150 | 57925.4500 | 2595.80996 2014-04-02 22:05:00 | 2595.74000 | 2599.80000 | 2592.32000 | 2598.31000 | 30.1520 | 78264.6700 | 2595.67002 2014-04-02 22:06:00 | 2594.77000 | 2599.00000 | 2593.64000 | 2599.00000 | 30.8820 | 80190.1000 | 2596.66002 2014-04-02 22:07:00 | 2598.49000 | 2599.00000 | 2593.31000 | 2597.23000 | 35.0010 | 90838.1500 | 2595.30001 2014-04-02 22:08:00 | 2593.94000 | 2598.86000 | 2593.02000 | 2597.01000 | 58.3889 | 151558.8900 | 2595.67998 2014-04-02 22:09:00 | 2595.08000 | 2598.86000 | 2594.77000 | 2594.81000 | 46.7740 | 121450.0400 | 2596.53007 2014-04-02 22:10:00 | 2598.86000 | 2599.00000 | 2594.45000 | 2596.07000 | 36.8850 | 95787.4800 | 2596.91993 2014-04-02 22:11:00 | 2596.19000 | 2601.56000 | 2594.02000 | 2598.29000 | 40.3440 | 104823.4500 | 2598.24006 2014-04-02 22:12:00 | 2593.94000 | 2607.16000 | 2593.51000 | 2599.48000 | 35.1120 | 91388.1100 | 2602.76003 2014-04-02 22:13:00 | 2599.80000 | 2605.75000 | 2596.52000 | 2597.00000 | 42.6479 | 110995.1200 | 2602.58997 2014-04-02 22:14:00 | 2595.74000 | 2603.07000 | 2593.82000 | 2602.30000 | 55.5930 | 144555.1500 | 2600.24006 2014-04-02 22:15:00 | 2602.30000 | 2602.30000 | 2594.00000 | 2599.30000 | 62.8220 | 163352.2900 | 2600.24005 2014-04-02 22:16:00 | 2598.88000 | 2598.88000 | 2594.06000 | 2594.28000 | 29.2270 | 75891.1700 | 2596.60997 2014-04-02 22:17:00 | 2596.21000 | 2598.05000 | 2594.72000 | 2596.29000 | 38.0150 | 98710.6000 | 2596.61993 2014-04-02 22:18:00 | 2595.18000 | 2597.84000 | 2595.00000 | 2596.88000 | 57.2801 | 148699.0700 | 2596.00000 2014-04-02 22:19:00 | 2597.27000 | 2597.87000 | 2595.34000 | 2596.60000 | 22.3950 | 58157.4300 | 2596.88996 2014-04-02 22:20:00 | 2595.00000 | 2595.72000 | 2595.00000 | 2595.00000 | 24.2760 | 63007.5400 | 2595.46996 2014-04-02 22:21:00 | 2594.43000 | 2594.45000 | 2594.43000 | 2594.45000 | 0.7740 | 2008.0900 | 2594.44000 2014-04-02 22:22:00 | 2594.45000 | 2594.91000 | 2594.45000 | 2594.91000 | 5.9090 | 15330.7600 | 2594.48000 2014-04-02 22:23:00 | 2594.91000 | 2596.99000 | 2594.43000 | 2596.81000 | 19.7740 | 51331.9100 | 2595.93003 2014-04-02 22:24:00 | 2596.03000 | 2596.03000 | 2594.22000 | 2595.37000 | 34.1740 | 88686.3900 | 2595.14005 2014-04-02 22:25:00 | 2594.34000 | 2595.00000 | 2594.00000 | 2595.00000 | 8.0510 | 20887.0900 | 2594.35000 2014-04-02 22:26:00 | 2595.00000 | 2599.77000 | 2595.00000 | 2595.68000 | 36.1820 | 93925.5700 | 2595.92003 2014-04-02 22:27:00 | 2597.61000 | 2599.38000 | 2594.00000 | 2594.00000 | 47.2791 | 122750.6800 | 2596.29998 2014-04-02 22:28:00 | 2594.00000 | 2598.32000 | 2580.00000 | 2580.00000 | 73.0141 | 189047.4600 | 2589.19012 2014-04-02 22:29:00 | 2580.00000 | 2588.34000 | 2570.03000 | 2571.32000 | 102.9000 | 265244.3400 | 2577.69000 2014-04-02 22:30:00 | 2571.32000 | 2584.54000 | 2571.21000 | 2579.94000 | 73.8970 | 190561.2400 | 2578.73992 2014-04-02 22:31:00 | 2574.14000 | 2580.00000 | 2571.45000 | 2576.05000 | 37.6950 | 97075.1800 | 2575.27993 2014-04-02 22:32:00 | 2579.96000 | 2579.96000 | 2570.00000 | 2572.21000 | 48.2321 | 124204.3400 | 2575.14004 2014-04-02 22:33:00 | 2575.00000 | 2579.00000 | 2568.02000 | 2568.02000 | 112.0788 | 288551.3900 | 2574.53995 2014-04-02 22:34:00 | 2568.05000 | 2569.97000 | 2560.00000 | 2560.24000 | 68.0441 | 174590.8900 | 2565.85011 2014-04-02 22:35:00 | 2566.61000 | 2566.61000 | 2560.00000 | 2565.00000 | 40.6860 | 104361.5400 | 2565.04994 2014-04-02 22:36:00 | 2565.00000 | 2567.79000 | 2565.00000 | 2565.66000 | 39.4071 | 101131.5100 | 2566.32995 2014-04-02 22:37:00 | 2565.57000 | 2565.57000 | 2561.15000 | 2561.46000 | 47.1629 | 120854.1100 | 2562.48005 2014-04-02 22:38:00 | 2563.48000 | 2566.63000 | 2560.72000 | 2560.72000 | 75.5609 | 193664.2000 | 2563.02003 2014-04-02 22:39:00 | 2561.42000 | 2561.85000 | 2560.13000 | 2561.00000 | 31.2211 | 79957.4500 | 2561.01001 2014-04-02 22:40:00 | 2560.91000 | 2561.00000 | 2560.00000 | 2561.00000 | 18.2650 | 46770.4400 | 2560.65996 2014-04-02 22:41:00 | 2559.11000 | 2566.94000 | 2558.00000 | 2566.91000 | 44.7070 | 114557.1500 | 2562.39995 2014-04-02 22:42:00 | 2559.48000 | 2565.00000 | 2556.00000 | 2564.94000 | 96.8530 | 248048.3500 | 2561.08011 2014-04-02 22:43:00 | 2564.20000 | 2564.97000 | 2556.75000 | 2561.47000 | 74.1831 | 189992.6500 | 2561.13009 2014-04-02 22:44:00 | 2556.55000 | 2560.32000 | 2555.01000 | 2557.00000 | 60.1730 | 153824.4600 | 2556.37007 2014-04-02 22:45:00 | 2561.49000 | 2568.35000 | 2555.01000 | 2563.16000 | 89.1408 | 228541.0700 | 2563.82003 2014-04-02 22:46:00 | 2565.52000 | 2569.00000 | 2561.64000 | 2567.30000 | 69.7211 | 178978.2500 | 2567.06003 2014-04-02 22:47:00 | 2567.24000 | 2567.45000 | 2561.64000 | 2561.64000 | 37.2001 | 95433.7800 | 2565.42000 2014-04-02 22:48:00 | 2563.08000 | 2563.52000 | 2558.76000 | 2561.00000 | 49.0660 | 125717.5200 | 2562.20992 2014-04-02 22:49:00 | 2561.53000 | 2561.55000 | 2555.01000 | 2556.33000 | 91.7339 | 234582.0200 | 2557.20014 2014-04-02 22:50:00 | 2557.04000 | 2563.84000 | 2555.06000 | 2555.33000 | 52.7850 | 135016.1400 | 2557.84990 2014-04-02 22:51:00 | 2555.36000 | 2563.70000 | 2555.04000 | 2556.18000 | 46.5540 | 119207.4900 | 2560.63007 2014-04-02 22:52:00 | 2562.86000 | 2591.00000 | 2558.23000 | 2560.85000 | 65.6860 | 168305.8200 | 2562.27990 2014-04-02 22:53:00 | 2560.49000 | 2562.00000 | 2560.00000 | 2560.29000 | 60.6250 | 155239.9000 | 2560.65988 2014-04-02 22:54:00 | 2560.00000 | 2566.81000 | 2558.30000 | 2565.00000 | 44.3699 | 113701.4700 | 2562.58000 2014-04-02 22:55:00 | 2565.00000 | 2565.00000 | 2558.10000 | 2561.79000 | 47.3720 | 121386.8400 | 2562.42004 2014-04-02 22:56:00 | 2563.68000 | 2589.00000 | 2563.66000 | 2570.97000 | 69.9370 | 179708.6600 | 2569.57992 2014-04-02 22:57:00 | 2569.96000 | 2588.66000 | 2569.96000 | 2578.53000 | 38.5190 | 99384.5100 | 2580.13999 2014-04-02 22:58:00 | 2577.83000 | 2586.24000 | 2571.70000 | 2583.85000 | 36.2990 | 93594.1600 | 2578.41999 2014-04-02 22:59:00 | 2584.30000 | 2590.30000 | 2551.00000 | 2569.28000 | 138.5711 | 357117.0200 | 2577.14006 2014-04-02 23:00:00 | 2569.28000 | 2610.00000 | 2569.28000 | 2593.38000 | 107.9379 | 279615.1900 | 2590.51991 2014-04-02 23:01:00 | 2590.94000 | 2599.65000 | 2590.94000 | 2596.55000 | 69.7631 | 181137.1600 | 2596.46008 2014-04-02 23:02:00 | 2596.99000 | 2598.85000 | 2588.00000 | 2598.03000 | 69.3691 | 179908.7500 | 2593.49998 2014-04-02 23:03:00 | 2598.19000 | 2598.82000 | 2588.00000 | 2597.49000 | 74.8400 | 194273.3200 | 2595.85000 2014-04-02 23:04:00 | 2597.45000 | 2620.00000 | 2591.11000 | 2601.92000 | 49.6060 | 129013.3200 | 2600.75992 2014-04-02 23:05:00 | 2597.70000 | 2599.21000 | 2590.53000 | 2597.02000 | 64.0329 | 166052.6600 | 2593.24007 2014-04-02 23:06:00 | 2598.59000 | 2598.59000 | 2584.27000 | 2584.99000 | 41.4999 | 107429.6500 | 2588.67000 2014-04-02 23:07:00 | 2585.10000 | 2588.04000 | 2581.15000 | 2586.70000 | 63.3371 | 163665.6100 | 2584.03993 2014-04-02 23:08:00 | 2586.04000 | 2586.52000 | 2561.62000 | 2561.62000 | 96.6439 | 249520.0800 | 2581.85015 2014-04-02 23:09:00 | 2574.93000 | 2582.34000 | 2570.71000 | 2581.00000 | 29.4620 | 75941.0400 | 2577.59002 2014-04-02 23:10:00 | 2577.32000 | 2581.98000 | 2574.79000 | 2578.41000 | 33.7080 | 86955.9700 | 2579.67997 2014-04-02 23:11:00 | 2577.69000 | 2581.95000 | 2561.62000 | 2571.64000 | 85.9271 | 221364.4500 | 2576.18990 2014-04-02 23:12:00 | 2573.44000 | 2574.84000 | 2563.87000 | 2567.42000 | 55.0769 | 141641.8400 | 2571.70993 2014-04-02 23:13:00 | 2568.63000 | 2570.24000 | 2562.28000 | 2568.60000 | 63.5639 | 163169.1500 | 2567.01010 2014-04-02 23:14:00 | 2568.57000 | 2575.31000 | 2568.00000 | 2575.31000 | 29.5570 | 75955.7800 | 2569.80997 2014-04-02 23:15:00 | 2576.20000 | 2580.50000 | 2571.96000 | 2580.17000 | 96.4069 | 248515.8800 | 2577.77989 2014-04-02 23:16:00 | 2581.49000 | 2584.07000 | 2572.73000 | 2572.76000 | 50.7181 | 130932.8100 | 2581.57996 2014-04-02 23:17:00 | 2578.14000 | 2586.33000 | 2572.73000 | 2581.44000 | 65.7101 | 169554.4100 | 2580.34000 2014-04-02 23:18:00 | 2581.14000 | 2582.85000 | 2575.00000 | 2575.00000 | 74.1520 | 191165.4200 | 2578.02006 2014-04-02 23:19:00 | 2572.44000 | 2575.15000 | 2563.10000 | 2567.60000 | 50.9540 | 130982.8100 | 2570.61008 2014-04-02 23:20:00 | 2569.14000 | 2574.00000 | 2566.28000 | 2571.89000 | 62.6551 | 161130.0100 | 2571.69988 2014-04-02 23:21:00 | 2572.68000 | 2573.41000 | 2570.00000 | 2570.42000 | 65.6659 | 168854.7100 | 2571.41990 2014-04-02 23:22:00 | 2570.03000 | 2572.61000 | 2563.97000 | 2564.70000 | 64.2910 | 165215.6800 | 2569.81003 2014-04-02 23:23:00 | 2568.33000 | 2572.06000 | 2565.15000 | 2569.47000 | 68.1270 | 175022.9300 | 2569.06992 2014-04-02 23:24:00 | 2571.34000 | 2573.62000 | 2567.60000 | 2573.62000 | 56.6091 | 145564.5800 | 2571.39998 2014-04-02 23:25:00 | 2571.62000 | 2580.00000 | 2571.62000 | 2580.00000 | 59.6659 | 153638.5200 | 2574.97991 2014-04-02 23:26:00 | 2580.07000 | 2587.72000 | 2580.07000 | 2584.13000 | 71.4551 | 184630.6800 | 2583.86986 2014-04-02 23:27:00 | 2582.73000 | 2590.11000 | 2581.22000 | 2583.87000 | 62.7359 | 162154.1500 | 2584.70990 2014-04-02 23:28:00 | 2584.59000 | 2585.61000 | 2580.44000 | 2585.11000 | 66.3271 | 171344.6700 | 2583.32992 2014-04-02 23:29:00 | 2584.74000 | 2595.00000 | 2582.60000 | 2585.66000 | 55.0349 | 142308.7000 | 2585.78989 2014-04-02 23:30:00 | 2585.66000 | 2592.40000 | 2584.82000 | 2590.63000 | 53.7659 | 139135.9500 | 2587.80991 2014-04-02 23:31:00 | 2592.40000 | 2592.40000 | 2587.66000 | 2590.36000 | 34.8090 | 90158.7100 | 2590.09999 2014-04-02 23:32:00 | 2590.42000 | 2594.06000 | 2590.42000 | 2592.02000 | 70.2270 | 182107.6100 | 2593.12992 2014-04-02 23:33:00 | 2592.05000 | 2592.05000 | 2585.85000 | 2590.13000 | 66.3119 | 171677.6300 | 2588.94005 2014-04-02 23:34:00 | 2590.35000 | 2594.21000 | 2585.76000 | 2585.89000 | 58.1021 | 150535.4500 | 2590.88005 2014-04-02 23:35:00 | 2586.41000 | 2593.86000 | 2586.02000 | 2593.58000 | 47.6300 | 123359.3600 | 2589.95000 2014-04-02 23:36:00 | 2589.97000 | 2590.00000 | 2586.88000 | 2589.56000 | 76.7961 | 198835.9300 | 2589.13989 2014-04-02 23:37:00 | 2588.99000 | 2593.88000 | 2588.99000 | 2590.22000 | 47.9070 | 124061.4400 | 2589.62994 2014-04-02 23:38:00 | 2590.02000 | 2595.00000 | 2589.77000 | 2595.00000 | 89.8961 | 233123.1500 | 2593.24987 2014-04-02 23:39:00 | 2593.21000 | 2595.00000 | 2590.02000 | 2591.20000 | 56.9900 | 147822.4000 | 2593.83000 2014-04-02 23:40:00 | 2591.15000 | 2594.85000 | 2590.02000 | 2590.41000 | 71.2460 | 184594.1400 | 2590.93989 2014-04-02 23:41:00 | 2591.00000 | 2591.90000 | 2586.53000 | 2587.65000 | 41.2130 | 106701.3600 | 2589.02005 2014-04-02 23:42:00 | 2587.24000 | 2590.00000 | 2586.88000 | 2589.88000 | 70.1290 | 181566.7500 | 2589.03997 2014-04-02 23:43:00 | 2588.50000 | 2589.66000 | 2585.91000 | 2589.33000 | 84.1291 | 217764.9200 | 2588.45997 2014-04-02 23:44:00 | 2587.14000 | 2590.00000 | 2587.14000 | 2588.68000 | 71.3281 | 184649.9500 | 2588.73995 2014-04-02 23:45:00 | 2588.92000 | 2588.92000 | 2585.01000 | 2588.89000 | 34.3240 | 88808.5500 | 2587.36005 2014-04-02 23:46:00 | 2586.59000 | 2588.85000 | 2580.00000 | 2581.88000 | 65.4701 | 169169.4200 | 2583.92000 2014-04-02 23:47:00 | 2582.92000 | 2586.52000 | 2576.50000 | 2581.00000 | 58.2510 | 150323.1600 | 2580.61002 2014-04-02 23:48:00 | 2579.88000 | 2580.98000 | 2575.71000 | 2575.71000 | 35.5761 | 91697.6400 | 2577.50995 2014-04-02 23:49:00 | 2575.67000 | 2580.96000 | 2568.68000 | 2576.15000 | 102.8840 | 264912.8800 | 2574.87016 2014-04-02 23:50:00 | 2579.14000 | 2579.69000 | 2572.21000 | 2574.96000 | 39.6580 | 102121.0400 | 2575.03997 2014-04-02 23:51:00 | 2574.96000 | 2574.96000 | 2573.86000 | 2574.41000 | 55.4131 | 142657.1600 | 2574.43007 2014-04-02 23:52:00 | 2574.41000 | 2574.41000 | 2571.95000 | 2571.95000 | 24.5960 | 63285.9100 | 2573.01996 2014-04-02 23:53:00 | 2572.75000 | 2572.77000 | 2572.71000 | 2572.76000 | 18.9890 | 48853.9300 | 2572.74999 2014-04-02 23:54:00 | 2572.76000 | 2572.76000 | 2565.92000 | 2570.59000 | 80.4689 | 206714.8700 | 2568.87996 2014-04-02 23:55:00 | 2570.59000 | 2575.79000 | 2568.39000 | 2573.34000 | 81.7549 | 210249.9500 | 2571.70984 2014-04-02 23:56:00 | 2573.96000 | 2578.00000 | 2572.09000 | 2574.63000 | 50.4121 | 129775.8100 | 2574.30004 2014-04-02 23:57:00 | 2573.74000 | 2577.98000 | 2573.20000 | 2576.45000 | 56.9591 | 146654.3000 | 2574.72998 2014-04-02 23:58:00 | 2576.46000 | 2577.38000 | 2573.00000 | 2576.86000 | 60.2650 | 155237.2400 | 2575.90988 2014-04-02 23:59:00 | 2573.60000 | 2576.86000 | 2570.00000 | 2573.14000 | 63.6141 | 163652.2700 | 2572.58010 2014-04-03 00:00:00 | 2572.60000 | 2574.80000 | 2571.51000 | 2572.85000 | 72.8499 | 187405.0300 | 2572.48000 2014-04-03 00:01:00 | 2573.13000 | 2574.97000 | 2573.13000 | 2573.74000 | 38.1041 | 98083.6700 | 2574.10006 2014-04-03 00:02:00 | 2573.76000 | 2573.89000 | 2570.00000 | 2571.26000 | 106.3970 | 273642.4100 | 2571.89988 2014-04-03 00:03:00 | 2572.00000 | 2575.00000 | 2568.30000 | 2572.59000 | 116.4181 | 299363.3300 | 2571.44991 2014-04-03 00:04:00 | 2574.08000 | 2574.08000 | 2570.17000 | 2573.27000 | 83.8920 | 215780.2000 | 2572.12006 2014-04-03 00:05:00 | 2572.82000 | 2575.60000 | 2571.42000 | 2574.83000 | 91.0390 | 234216.8800 | 2572.70996 2014-04-03 00:06:00 | 2573.61000 | 2574.66000 | 2570.00000 | 2571.62000 | 92.8070 | 238643.0600 | 2571.38989 2014-04-03 00:07:00 | 2570.48000 | 2575.70000 | 2570.39000 | 2572.34000 | 121.9419 | 313721.2400 | 2572.71009 2014-04-03 00:08:00 | 2574.63000 | 2580.00000 | 2572.28000 | 2574.19000 | 111.1151 | 286214.8100 | 2575.83979 2014-04-03 00:09:00 | 2573.24000 | 2579.00000 | 2572.11000 | 2574.39000 | 117.3012 | 302018.8900 | 2574.73005 2014-04-03 00:10:00 | 2573.25000 | 2574.94000 | 2567.11000 | 2571.89000 | 100.8431 | 259302.9200 | 2571.35012 2014-04-03 00:11:00 | 2571.89000 | 2573.00000 | 2565.04000 | 2570.03000 | 97.1260 | 249543.7700 | 2569.27985 2014-04-03 00:12:00 | 2571.19000 | 2574.00000 | 2570.11000 | 2573.99000 | 86.0331 | 221253.0100 | 2571.72010 2014-04-03 00:13:00 | 2571.53000 | 2574.99000 | 2571.41000 | 2571.41000 | 60.8530 | 156556.4600 | 2572.70007 2014-04-03 00:14:00 | 2571.42000 | 2576.00000 | 2571.19000 | 2572.37000 | 92.7840 | 238750.8900 | 2573.19014 2014-04-03 00:15:00 | 2571.22000 | 2575.75000 | 2565.36000 | 2570.24000 | 101.0629 | 259892.3400 | 2571.59011 2014-04-03 00:16:00 | 2570.21000 | 2576.00000 | 2563.34000 | 2576.00000 | 83.4820 | 214400.2000 | 2568.22007 2014-04-03 00:17:00 | 2569.88000 | 2575.13000 | 2563.12000 | 2566.26000 | 158.6811 | 407391.4200 | 2567.36007 2014-04-03 00:18:00 | 2564.12000 | 2566.48000 | 2564.12000 | 2565.95000 | 83.0400 | 213033.4200 | 2565.43000 2014-04-03 00:19:00 | 2564.28000 | 2566.48000 | 2561.00000 | 2562.77000 | 102.9791 | 264113.6500 | 2564.72996 2014-04-03 00:20:00 | 2562.73000 | 2562.77000 | 2553.12000 | 2553.12000 | 78.9441 | 202012.3600 | 2558.93013 2014-04-03 00:21:00 | 2552.78000 | 2559.73000 | 2551.00000 | 2556.86000 | 81.2602 | 207557.9400 | 2554.24000 2014-04-03 00:22:00 | 2556.53000 | 2557.84000 | 2553.54000 | 2553.54000 | 90.8499 | 232201.4100 | 2555.88000 2014-04-03 00:23:00 | 2553.51000 | 2553.51000 | 2548.00000 | 2548.00000 | 97.0719 | 247555.5700 | 2550.23007 2014-04-03 00:24:00 | 2547.63000 | 2547.63000 | 2536.00000 | 2542.27000 | 154.8789 | 393461.9900 | 2540.44993 2014-04-03 00:25:00 | 2541.26000 | 2543.49000 | 2535.00000 | 2542.61000 | 145.1120 | 368375.5600 | 2538.56011 2014-04-03 00:26:00 | 2538.98000 | 2542.05000 | 2536.05000 | 2536.93000 | 80.4171 | 204179.7300 | 2539.00991 2014-04-03 00:27:00 | 2539.02000 | 2539.88000 | 2530.00000 | 2531.90000 | 155.6439 | 394742.4300 | 2536.19024 2014-04-03 00:28:00 | 2534.66000 | 2535.93000 | 2530.00000 | 2531.72000 | 88.4130 | 223879.5300 | 2532.20011 2014-04-03 00:29:00 | 2530.28000 | 2530.33000 | 2521.01000 | 2521.59000 | 72.9201 | 184215.8100 | 2526.27000 2014-04-03 00:30:00 | 2521.01000 | 2521.56000 | 2511.00000 | 2512.55000 | 198.9680 | 500692.8700 | 2516.44984 2014-04-03 00:31:00 | 2511.73000 | 2512.51000 | 2505.33000 | 2506.36000 | 108.3268 | 271748.6900 | 2508.59986 2014-04-03 00:32:00 | 2506.00000 | 2517.20000 | 2505.11000 | 2513.59000 | 204.3622 | 512793.9500 | 2509.24018 2014-04-03 00:33:00 | 2515.25000 | 2519.75000 | 2506.00000 | 2506.02000 | 121.3432 | 305037.4900 | 2513.84016 2014-04-03 00:34:00 | 2519.18000 | 2519.70000 | 2504.88000 | 2505.22000 | 104.3498 | 261660.2600 | 2507.52999 2014-04-03 00:35:00 | 2506.00000 | 2509.23000 | 2502.08000 | 2506.43000 | 195.9461 | 490966.3600 | 2505.61969 2014-04-03 00:36:00 | 2505.08000 | 2517.25000 | 2505.02000 | 2511.38000 | 116.6560 | 292833.3800 | 2510.22981 2014-04-03 00:37:00 | 2511.00000 | 2518.95000 | 2505.05000 | 2509.00000 | 155.3682 | 389981.9900 | 2510.04989 2014-04-03 00:38:00 | 2509.00000 | 2512.28000 | 2509.00000 | 2511.85000 | 86.4600 | 217088.0900 | 2510.85000 2014-04-03 00:39:00 | 2511.86000 | 2519.67000 | 2510.20000 | 2515.00000 | 69.6160 | 175022.3900 | 2514.10989 2014-04-03 00:40:00 | 2518.07000 | 2519.10000 | 2511.33000 | 2513.47000 | 98.1690 | 247022.6100 | 2516.29996 2014-04-03 00:41:00 | 2513.55000 | 2517.02000 | 2510.17000 | 2513.18000 | 135.3729 | 340244.9000 | 2513.39016 2014-04-03 00:42:00 | 2513.73000 | 2514.17000 | 2505.00000 | 2505.00000 | 140.8137 | 353369.2400 | 2509.48021 2014-04-03 00:43:00 | 2505.00000 | 2505.01000 | 2500.10000 | 2500.10000 | 154.5379 | 386539.3800 | 2501.25987 2014-04-03 00:44:00 | 2500.01000 | 2500.10000 | 2469.00000 | 2478.10000 | 554.7731 | 1382555.9500 | 2492.11069 2014-04-03 00:45:00 | 2472.00000 | 2488.00000 | 2458.00000 | 2466.12000 | 235.0597 | 580733.8800 | 2470.57998 2014-04-03 00:46:00 | 2469.79000 | 2500.00000 | 2469.00000 | 2480.03000 | 253.7537 | 628994.5600 | 2478.76038 2014-04-03 00:47:00 | 2477.68000 | 2491.24000 | 2472.00000 | 2472.00000 | 216.1000 | 536500.7200 | 2482.65000 2014-04-03 00:48:00 | 2472.00000 | 2482.48000 | 2457.00000 | 2460.23000 | 141.3379 | 349163.9800 | 2470.41988 2014-04-03 00:49:00 | 2468.25000 | 2468.25000 | 2457.10000 | 2464.94000 | 125.2011 | 308380.4500 | 2463.08006 2014-04-03 00:50:00 | 2464.91000 | 2470.74000 | 2464.91000 | 2470.74000 | 144.5698 | 356698.4500 | 2467.30999 2014-04-03 00:51:00 | 2470.99000 | 2480.00000 | 2470.91000 | 2480.00000 | 106.4541 | 263615.4200 | 2476.33017 2014-04-03 00:52:00 | 2478.27000 | 2500.00000 | 2475.70000 | 2498.67000 | 117.1439 | 291470.4700 | 2488.14018 2014-04-03 00:53:00 | 2498.14000 | 2519.00000 | 2488.99000 | 2519.00000 | 257.4332 | 645071.0000 | 2505.78033 2014-04-03 00:54:00 | 2511.00000 | 2519.00000 | 2501.00000 | 2505.03000 | 172.8499 | 433597.3100 | 2508.51999 2014-04-03 00:55:00 | 2507.00000 | 2508.00000 | 2500.00000 | 2504.51000 | 157.6013 | 394710.8500 | 2504.49008 2014-04-03 00:56:00 | 2504.34000 | 2519.00000 | 2502.03000 | 2519.00000 | 190.3101 | 477746.8100 | 2510.36001 2014-04-03 00:57:00 | 2519.00000 | 2544.00000 | 2519.00000 | 2530.12000 | 151.1837 | 382133.5400 | 2527.61022 2014-04-03 00:58:00 | 2531.21000 | 2538.96000 | 2525.00000 | 2525.09000 | 132.6870 | 335542.9700 | 2528.82985 2014-04-03 00:59:00 | 2527.67000 | 2528.96000 | 2502.10000 | 2512.83000 | 103.3499 | 260446.9200 | 2520.05000 2014-04-03 01:00:00 | 2514.81000 | 2517.48000 | 2504.18000 | 2509.34000 | 144.8312 | 363587.2300 | 2510.42007 2014-04-03 01:01:00 | 2510.68000 | 2513.65000 | 2506.00000 | 2510.24000 | 98.3011 | 246692.4100 | 2509.56004 2014-04-03 01:02:00 | 2510.24000 | 2519.96000 | 2508.56000 | 2519.96000 | 127.0368 | 319383.2400 | 2514.09984 2014-04-03 01:03:00 | 2516.48000 | 2523.06000 | 2512.24000 | 2522.72000 | 176.7377 | 445009.6200 | 2517.90984 2014-04-03 01:04:00 | 2522.00000 | 2526.66000 | 2515.09000 | 2525.94000 | 126.5891 | 319167.8100 | 2521.28995 2014-04-03 01:05:00 | 2524.68000 | 2525.00000 | 2519.00000 | 2520.05000 | 139.0679 | 350553.9900 | 2520.73988 2014-04-03 01:06:00 | 2520.05000 | 2520.05000 | 2512.76000 | 2514.02000 | 156.3330 | 393479.1600 | 2516.93018 2014-04-03 01:07:00 | 2513.74000 | 2514.80000 | 2501.04000 | 2505.11000 | 180.4497 | 452519.1100 | 2507.72998 2014-04-03 01:08:00 | 2502.10000 | 2508.00000 | 2473.00000 | 2497.98000 | 218.0801 | 543861.3600 | 2493.86001 2014-04-03 01:09:00 | 2497.98000 | 2505.11000 | 2483.30000 | 2504.98000 | 150.8348 | 377322.1600 | 2501.55968 2014-04-03 01:10:00 | 2504.98000 | 2517.20000 | 2504.98000 | 2514.19000 | 57.8009 | 145099.3900 | 2510.33002 2014-04-03 01:11:00 | 2514.21000 | 2515.95000 | 2508.00000 | 2508.00000 | 162.4232 | 408249.0400 | 2513.49020 2014-04-03 01:12:00 | 2511.00000 | 2513.28000 | 2508.09000 | 2513.28000 | 179.4073 | 450434.2200 | 2510.67981 2014-04-03 01:13:00 | 2510.22000 | 2512.97000 | 2505.00000 | 2509.98000 | 151.9938 | 381492.2000 | 2509.92023 2014-04-03 01:14:00 | 2508.63000 | 2509.98000 | 2502.12000 | 2504.79000 | 135.5422 | 339679.5700 | 2506.08012 2014-04-03 01:15:00 | 2505.00000 | 2509.00000 | 2502.26000 | 2503.85000 | 175.0022 | 438415.4900 | 2505.20015 2014-04-03 01:16:00 | 2502.20000 | 2502.23000 | 2490.12000 | 2497.74000 | 145.8191 | 364119.0700 | 2497.05995 2014-04-03 01:17:00 | 2492.03000 | 2497.79000 | 2490.11000 | 2494.50000 | 143.2091 | 357004.5900 | 2492.88995 2014-04-03 01:18:00 | 2493.54000 | 2494.49000 | 2489.98000 | 2493.07000 | 206.2328 | 514058.0700 | 2492.61023 2014-04-03 01:19:00 | 2491.30000 | 2494.49000 | 2489.00000 | 2490.00000 | 92.3819 | 230191.7500 | 2491.74007 2014-04-03 01:20:00 | 2489.00000 | 2489.00000 | 2484.00000 | 2485.97000 | 107.1859 | 266532.7200 | 2486.63982 2014-04-03 01:21:00 | 2487.22000 | 2494.25000 | 2487.22000 | 2494.25000 | 66.5951 | 165832.3800 | 2490.15987 2014-04-03 01:22:00 | 2494.53000 | 2510.00000 | 2494.53000 | 2502.00000 | 50.6121 | 126679.0000 | 2502.94004 2014-04-03 01:23:00 | 2502.00000 | 2506.35000 | 2493.00000 | 2504.22000 | 135.9490 | 340027.3900 | 2501.13994 2014-04-03 01:24:00 | 2500.86000 | 2503.98000 | 2496.43000 | 2500.12000 | 94.1468 | 235369.9200 | 2500.02988 2014-04-03 01:25:00 | 2500.12000 | 2505.43000 | 2500.12000 | 2505.43000 | 116.8198 | 292446.6000 | 2503.39999 2014-04-03 01:26:00 | 2505.45000 | 2510.00000 | 2502.28000 | 2509.98000 | 203.1699 | 509377.3800 | 2507.14999 2014-04-03 01:27:00 | 2509.98000 | 2516.00000 | 2508.52000 | 2515.00000 | 97.9972 | 246286.5100 | 2513.19989 2014-04-03 01:28:00 | 2513.02000 | 2515.00000 | 2506.51000 | 2510.00000 | 142.6519 | 358039.2100 | 2509.88011 2014-04-03 01:29:00 | 2511.52000 | 2515.75000 | 2508.44000 | 2511.00000 | 130.0598 | 326646.4900 | 2511.50999 2014-04-03 01:30:00 | 2511.03000 | 2514.10000 | 2510.00000 | 2510.00000 | 208.5668 | 523757.0100 | 2511.21973 2014-04-03 01:31:00 | 2510.00000 | 2512.00000 | 2510.00000 | 2511.30000 | 207.2833 | 520376.4700 | 2510.46027 2014-04-03 01:32:00 | 2511.34000 | 2517.18000 | 2511.30000 | 2513.55000 | 147.3673 | 370434.0900 | 2513.67984 2014-04-03 01:33:00 | 2514.18000 | 2518.00000 | 2507.00000 | 2507.03000 | 142.6980 | 358647.2600 | 2513.32989 2014-04-03 01:34:00 | 2507.93000 | 2508.78000 | 2502.00000 | 2505.00000 | 37.1650 | 93078.2000 | 2504.45993 2014-04-03 01:35:00 | 2505.48000 | 2509.88000 | 2505.44000 | 2506.00000 | 113.3018 | 284052.1300 | 2507.04008 2014-04-03 01:36:00 | 2506.00000 | 2507.91000 | 2500.02000 | 2500.91000 | 181.2743 | 453874.6600 | 2503.80031 2014-04-03 01:37:00 | 2503.69000 | 2506.31000 | 2500.02000 | 2503.87000 | 124.8022 | 312281.2400 | 2502.21011 2014-04-03 01:38:00 | 2503.85000 | 2504.96000 | 2500.00000 | 2503.98000 | 100.9412 | 252648.7500 | 2502.93005 2014-04-03 01:39:00 | 2503.96000 | 2509.10000 | 2501.41000 | 2508.06000 | 75.7811 | 189878.7600 | 2505.62003 2014-04-03 01:40:00 | 2508.08000 | 2510.99000 | 2506.30000 | 2507.68000 | 149.8507 | 375964.9700 | 2508.93004 2014-04-03 01:41:00 | 2507.98000 | 2511.00000 | 2506.86000 | 2510.39000 | 160.9293 | 403712.0900 | 2508.62996 2014-04-03 01:42:00 | 2508.32000 | 2511.96000 | 2508.31000 | 2510.93000 | 105.7391 | 265428.5200 | 2510.21996 2014-04-03 01:43:00 | 2509.16000 | 2511.00000 | 2508.72000 | 2509.36000 | 131.5100 | 330105.8300 | 2510.12000 2014-04-03 01:44:00 | 2508.74000 | 2508.74000 | 2505.00000 | 2506.00000 | 91.6012 | 229586.4300 | 2506.37004 2014-04-03 01:45:00 | 2507.20000 | 2509.96000 | 2506.00000 | 2509.08000 | 144.1248 | 361521.2000 | 2508.38970 2014-04-03 01:46:00 | 2508.52000 | 2513.00000 | 2506.17000 | 2513.00000 | 137.6989 | 345614.6200 | 2509.92994 2014-04-03 01:47:00 | 2513.15000 | 2518.00000 | 2509.45000 | 2511.18000 | 97.6859 | 245542.1700 | 2513.58984 2014-04-03 01:48:00 | 2512.07000 | 2514.69000 | 2506.87000 | 2511.29000 | 142.3088 | 357316.1000 | 2510.84993 2014-04-03 01:49:00 | 2514.37000 | 2514.73000 | 2509.83000 | 2511.95000 | 135.1750 | 339566.4400 | 2512.04973 2014-04-03 01:50:00 | 2510.00000 | 2511.94000 | 2508.76000 | 2510.02000 | 107.3018 | 269326.5500 | 2509.99008 2014-04-03 01:51:00 | 2511.49000 | 2511.81000 | 2508.77000 | 2511.74000 | 160.9878 | 404064.8200 | 2509.90986 2014-04-03 01:52:00 | 2509.93000 | 2511.61000 | 2508.76000 | 2508.94000 | 71.2190 | 178718.5000 | 2509.41997 2014-04-03 01:53:00 | 2509.00000 | 2509.52000 | 2506.17000 | 2506.91000 | 92.7239 | 232504.2700 | 2507.49014 2014-04-03 01:54:00 | 2506.86000 | 2508.76000 | 2506.00000 | 2508.49000 | 66.0529 | 165637.0200 | 2507.64008 2014-04-03 01:55:00 | 2508.45000 | 2510.00000 | 2506.59000 | 2507.15000 | 124.7282 | 312839.4300 | 2508.16991 2014-04-03 01:56:00 | 2507.64000 | 2512.00000 | 2503.00000 | 2505.08000 | 105.7638 | 265233.5300 | 2507.79016 2014-04-03 01:57:00 | 2505.10000 | 2506.35000 | 2501.40000 | 2501.43000 | 47.7489 | 119492.1800 | 2502.50998 2014-04-03 01:58:00 | 2501.43000 | 2506.00000 | 2495.97000 | 2497.00000 | 141.8183 | 354688.8700 | 2501.00990 2014-04-03 01:59:00 | 2496.64000 | 2500.00000 | 2495.00000 | 2495.18000 | 157.3692 | 393087.8200 | 2497.86995 2014-04-03 02:00:00 | 2496.16000 | 2500.00000 | 2485.01000 | 2485.60000 | 295.1066 | 734900.8200 | 2490.28959 2014-04-03 02:01:00 | 2485.20000 | 2490.00000 | 2480.10000 | 2480.10000 | 242.5821 | 602309.4700 | 2482.91020 2014-04-03 02:02:00 | 2484.02000 | 2493.52000 | 2480.62000 | 2485.55000 | 376.8788 | 936671.8300 | 2485.33981 2014-04-03 02:03:00 | 2486.54000 | 2489.00000 | 2480.12000 | 2483.16000 | 394.9590 | 980837.0500 | 2483.38983 2014-04-03 02:04:00 | 2483.79000 | 2485.00000 | 2476.15000 | 2478.14000 | 290.9808 | 721798.3500 | 2480.57010 2014-04-03 02:05:00 | 2477.52000 | 2479.90000 | 2470.75000 | 2473.40000 | 339.4362 | 839652.9200 | 2473.66948 2014-04-03 02:06:00 | 2476.08000 | 2479.59000 | 2473.05000 | 2478.87000 | 355.9247 | 881304.7600 | 2476.09923 2014-04-03 02:07:00 | 2478.73000 | 2481.19000 | 2477.90000 | 2480.00000 | 139.5031 | 345854.7000 | 2479.19017 2014-04-03 02:08:00 | 2480.24000 | 2486.00000 | 2480.24000 | 2485.01000 | 196.6330 | 488098.1100 | 2482.28023 2014-04-03 02:09:00 | 2485.02000 | 2485.02000 | 2478.63000 | 2481.46000 | 394.9399 | 980292.1600 | 2482.12998 2014-04-03 02:10:00 | 2483.28000 | 2483.28000 | 2476.08000 | 2477.47000 | 151.9558 | 376812.2700 | 2479.74974 2014-04-03 02:11:00 | 2477.39000 | 2477.87000 | 2472.09000 | 2472.53000 | 181.9718 | 450269.1300 | 2474.39013 2014-04-03 02:12:00 | 2472.09000 | 2473.26000 | 2461.00000 | 2470.91000 | 383.5282 | 946106.5400 | 2466.84973 2014-04-03 02:13:00 | 2471.30000 | 2472.04000 | 2462.59000 | 2467.59000 | 255.3787 | 630450.7900 | 2468.68986 2014-04-03 02:14:00 | 2467.76000 | 2477.24000 | 2465.00000 | 2472.20000 | 365.2372 | 902614.2000 | 2471.30959 2014-04-03 02:15:00 | 2472.01000 | 2472.01000 | 2465.12000 | 2467.13000 | 385.1780 | 950565.3000 | 2467.85969 2014-04-03 02:16:00 | 2466.56000 | 2467.90000 | 2461.00000 | 2465.86000 | 289.0145 | 712313.7100 | 2464.62936 2014-04-03 02:17:00 | 2462.02000 | 2465.84000 | 2450.03000 | 2450.03000 | 472.0953 | 1159758.3000 | 2456.61909 2014-04-03 02:18:00 | 2450.10000 | 2450.10000 | 2431.90000 | 2439.02000 | 536.2720 | 1310552.4400 | 2443.82044 2014-04-03 02:19:00 | 2439.00000 | 2448.00000 | 2430.01000 | 2439.94000 | 346.1845 | 845181.9000 | 2441.42063 2014-04-03 02:20:00 | 2439.94000 | 2443.85000 | 2437.88000 | 2440.29000 | 344.2355 | 840006.6600 | 2440.20936 2014-04-03 02:21:00 | 2440.81000 | 2450.73000 | 2440.13000 | 2449.91000 | 324.3259 | 793171.1400 | 2445.59945 2014-04-03 02:22:00 | 2449.93000 | 2459.98000 | 2443.64000 | 2454.22000 | 288.9305 | 708506.7900 | 2452.17006 2014-04-03 02:23:00 | 2454.22000 | 2459.87000 | 2450.10000 | 2452.70000 | 216.3247 | 530858.4800 | 2453.98953 2014-04-03 02:24:00 | 2453.89000 | 2457.89000 | 2446.89000 | 2447.28000 | 457.1049 | 1120450.4800 | 2451.18905 2014-04-03 02:25:00 | 2447.19000 | 2448.88000 | 2445.02000 | 2446.29000 | 240.4685 | 588387.7900 | 2446.83985 2014-04-03 02:26:00 | 2446.62000 | 2449.00000 | 2434.64000 | 2434.86000 | 161.4693 | 394471.1600 | 2443.00996 2014-04-03 02:27:00 | 2434.50000 | 2434.64000 | 2420.01000 | 2425.84000 | 303.5354 | 736659.0500 | 2426.92943 2014-04-03 02:28:00 | 2427.87000 | 2439.90000 | 2421.00000 | 2432.33000 | 377.0527 | 916562.4200 | 2430.86041 2014-04-03 02:29:00 | 2432.41000 | 2440.00000 | 2423.00000 | 2433.44000 | 380.7670 | 926996.0800 | 2434.54953 2014-04-03 02:30:00 | 2433.44000 | 2440.00000 | 2433.21000 | 2436.88000 | 329.5687 | 803175.3100 | 2437.04982 2014-04-03 02:31:00 | 2439.44000 | 2448.14000 | 2431.20000 | 2433.00000 | 300.8091 | 732746.7800 | 2435.91988 2014-04-03 02:32:00 | 2432.96000 | 2437.93000 | 2430.00000 | 2430.48000 | 217.7550 | 529704.2100 | 2432.56955 2014-04-03 02:33:00 | 2430.46000 | 2436.38000 | 2428.94000 | 2434.15000 | 182.8211 | 444685.0100 | 2432.35009 2014-04-03 02:34:00 | 2435.46000 | 2436.96000 | 2428.17000 | 2434.34000 | 304.4031 | 740689.0500 | 2433.25039 2014-04-03 02:35:00 | 2433.61000 | 2436.96000 | 2433.00000 | 2436.96000 | 163.8478 | 398854.6100 | 2434.29985 2014-04-03 02:36:00 | 2436.96000 | 2442.16000 | 2436.96000 | 2440.00000 | 88.9941 | 217198.9900 | 2440.60015 2014-04-03 02:37:00 | 2440.00000 | 2447.33000 | 2438.99000 | 2443.35000 | 224.1422 | 547599.7200 | 2443.09021 2014-04-03 02:38:00 | 2443.32000 | 2444.82000 | 2440.69000 | 2443.62000 | 292.8689 | 715376.0600 | 2442.64986 2014-04-03 02:39:00 | 2443.62000 | 2448.11000 | 2443.62000 | 2447.20000 | 278.4128 | 680975.4400 | 2445.92031 2014-04-03 02:40:00 | 2447.76000 | 2448.50000 | 2445.00000 | 2446.95000 | 372.9476 | 912557.9900 | 2446.87964 2014-04-03 02:41:00 | 2446.95000 | 2470.00000 | 2446.95000 | 2456.79000 | 429.8879 | 1054407.3200 | 2452.74963 2014-04-03 02:42:00 | 2456.90000 | 2472.32000 | 2456.90000 | 2459.06000 | 300.1023 | 740370.5200 | 2467.06028 2014-04-03 02:43:00 | 2460.78000 | 2460.80000 | 2458.00000 | 2458.00000 | 158.0728 | 388800.5400 | 2459.63018 2014-04-03 02:44:00 | 2458.00000 | 2458.84000 | 2453.10000 | 2453.10000 | 222.4558 | 546562.7100 | 2456.94962 2014-04-03 02:45:00 | 2451.87000 | 2455.45000 | 2447.03000 | 2451.76000 | 367.0395 | 899819.2800 | 2451.55992 2014-04-03 02:46:00 | 2451.44000 | 2456.18000 | 2449.94000 | 2456.16000 | 265.7105 | 652021.5900 | 2453.88005 2014-04-03 02:47:00 | 2455.22000 | 2459.98000 | 2455.02000 | 2459.98000 | 225.9914 | 555242.7200 | 2456.92013 2014-04-03 02:48:00 | 2460.00000 | 2470.04000 | 2459.98000 | 2470.04000 | 321.6074 | 793016.2400 | 2465.78966 2014-04-03 02:49:00 | 2465.73000 | 2480.00000 | 2465.35000 | 2480.00000 | 293.3112 | 725778.0100 | 2474.43014 2014-04-03 02:50:00 | 2480.00000 | 2486.00000 | 2474.96000 | 2477.34000 | 277.5987 | 689061.1000 | 2482.21986 2014-04-03 02:51:00 | 2476.36000 | 2481.97000 | 2460.06000 | 2470.86000 | 201.3038 | 497957.1000 | 2473.66031 2014-04-03 02:52:00 | 2471.86000 | 2477.40000 | 2462.07000 | 2476.59000 | 280.8828 | 694611.9500 | 2472.96031 2014-04-03 02:53:00 | 2476.87000 | 2477.52000 | 2471.82000 | 2475.58000 | 329.4136 | 815447.0200 | 2475.45048 2014-04-03 02:54:00 | 2477.27000 | 2479.98000 | 2471.94000 | 2479.92000 | 288.1704 | 713406.1300 | 2475.64004 2014-04-03 02:55:00 | 2479.98000 | 2494.87000 | 2479.98000 | 2494.87000 | 361.9273 | 899827.0400 | 2486.20960 2014-04-03 02:56:00 | 2492.26000 | 2500.00000 | 2487.57000 | 2487.58000 | 230.5884 | 575320.2700 | 2495.00985 2014-04-03 02:57:00 | 2487.52000 | 2493.46000 | 2480.12000 | 2481.20000 | 151.1523 | 375750.9500 | 2485.91014 2014-04-03 02:58:00 | 2483.66000 | 2494.08000 | 2483.66000 | 2489.93000 | 356.2069 | 886182.1300 | 2487.82956 2014-04-03 02:59:00 | 2489.45000 | 2494.84000 | 2488.83000 | 2494.84000 | 214.4948 | 534334.2200 | 2491.12955 2014-04-03 03:00:00 | 2494.84000 | 2507.00000 | 2494.75000 | 2505.00000 | 275.4203 | 689032.6200 | 2501.75003 2014-04-03 03:01:00 | 2505.38000 | 2534.00000 | 2505.00000 | 2508.33000 | 309.3545 | 775981.5600 | 2508.38932 2014-04-03 03:02:00 | 2508.31000 | 2517.00000 | 2507.55000 | 2509.88000 | 282.4295 | 709539.0700 | 2512.26994 2014-04-03 03:03:00 | 2509.48000 | 2509.94000 | 2500.00000 | 2501.39000 | 222.6553 | 557671.3200 | 2504.63958 2014-04-03 03:04:00 | 2501.31000 | 2508.46000 | 2500.00000 | 2500.04000 | 126.4820 | 316334.1200 | 2501.02010 2014-04-03 03:05:00 | 2500.52000 | 2500.52000 | 2486.30000 | 2488.93000 | 211.4547 | 527809.8100 | 2496.08955 2014-04-03 03:06:00 | 2486.11000 | 2492.84000 | 2486.11000 | 2487.04000 | 191.0116 | 475269.4600 | 2488.17013 2014-04-03 03:07:00 | 2487.00000 | 2491.95000 | 2486.11000 | 2490.10000 | 79.5130 | 197913.3600 | 2489.07009 2014-04-03 03:08:00 | 2490.10000 | 2493.78000 | 2480.10000 | 2490.00000 | 339.8383 | 845483.6500 | 2487.89977 2014-04-03 03:09:00 | 2489.47000 | 2490.00000 | 2480.10000 | 2485.11000 | 288.5805 | 716637.7200 | 2483.32006 2014-04-03 03:10:00 | 2486.52000 | 2489.94000 | 2483.46000 | 2485.27000 | 491.7664 | 1223121.0300 | 2487.19929 2014-04-03 03:11:00 | 2485.13000 | 2488.54000 | 2480.31000 | 2485.49000 | 320.5945 | 796359.7100 | 2484.00929 2014-04-03 03:12:00 | 2485.02000 | 2489.65000 | 2481.52000 | 2488.30000 | 123.9142 | 308041.9600 | 2485.93021 2014-04-03 03:13:00 | 2487.40000 | 2489.99000 | 2487.03000 | 2488.51000 | 116.5729 | 290076.5100 | 2488.37014 2014-04-03 03:14:00 | 2489.37000 | 2499.00000 | 2488.01000 | 2497.44000 | 184.6389 | 460118.4000 | 2491.98992 2014-04-03 03:15:00 | 2497.44000 | 2528.00000 | 2490.45000 | 2500.78000 | 363.5995 | 908129.8100 | 2497.60993 2014-04-03 03:16:00 | 2497.43000 | 2505.35000 | 2497.13000 | 2500.52000 | 200.2333 | 500601.2800 | 2500.09026 2014-04-03 03:17:00 | 2503.30000 | 2504.58000 | 2498.15000 | 2498.23000 | 234.3531 | 585878.1700 | 2499.98029 2014-04-03 03:18:00 | 2498.15000 | 2498.22000 | 2494.74000 | 2494.74000 | 264.7176 | 660909.6600 | 2496.65974 2014-04-03 03:19:00 | 2494.79000 | 2494.98000 | 2489.98000 | 2491.46000 | 330.5836 | 823930.1800 | 2492.35048 2014-04-03 03:20:00 | 2492.00000 | 2492.02000 | 2489.22000 | 2490.77000 | 218.4291 | 544015.0100 | 2490.57992 2014-04-03 03:21:00 | 2491.96000 | 2494.83000 | 2490.77000 | 2493.68000 | 194.4713 | 484873.4000 | 2493.29010 2014-04-03 03:22:00 | 2494.05000 | 2495.00000 | 2492.00000 | 2494.66000 | 223.0681 | 556256.0600 | 2493.65983 2014-04-03 03:23:00 | 2493.77000 | 2494.88000 | 2492.00000 | 2492.12000 | 107.2202 | 267375.0200 | 2493.70001 2014-04-03 03:24:00 | 2492.02000 | 2492.71000 | 2489.00000 | 2492.23000 | 215.4653 | 536698.2400 | 2490.87960 2014-04-03 03:25:00 | 2491.38000 | 2495.00000 | 2489.97000 | 2494.03000 | 217.9459 | 543105.9000 | 2491.92964 2014-04-03 03:26:00 | 2494.03000 | 2497.65000 | 2492.56000 | 2495.80000 | 114.1980 | 284935.4700 | 2495.09991 2014-04-03 03:27:00 | 2494.74000 | 2495.49000 | 2492.43000 | 2495.10000 | 163.0900 | 406744.7300 | 2493.99000 2014-04-03 03:28:00 | 2495.24000 | 2503.95000 | 2495.24000 | 2503.39000 | 317.2345 | 792863.9100 | 2499.29930 2014-04-03 03:29:00 | 2502.04000 | 2507.47000 | 2502.00000 | 2507.42000 | 187.2369 | 468796.1300 | 2503.75977 2014-04-03 03:30:00 | 2507.14000 | 2511.45000 | 2503.12000 | 2504.22000 | 253.2699 | 635254.1000 | 2508.20999 2014-04-03 03:31:00 | 2503.85000 | 2505.62000 | 2500.00000 | 2500.17000 | 128.9469 | 322747.6900 | 2502.94984 2014-04-03 03:32:00 | 2502.82000 | 2505.81000 | 2488.01000 | 2496.51000 | 179.4839 | 448090.5400 | 2496.55028 2014-04-03 03:33:00 | 2497.68000 | 2497.92000 | 2490.14000 | 2491.70000 | 351.8283 | 877178.3100 | 2493.19976 2014-04-03 03:34:00 | 2493.72000 | 2498.90000 | 2491.07000 | 2497.88000 | 206.0734 | 514225.2900 | 2495.35028 2014-04-03 03:35:00 | 2497.88000 | 2500.02000 | 2497.88000 | 2498.84000 | 140.9732 | 352266.7400 | 2498.82018 2014-04-03 03:36:00 | 2499.73000 | 2499.80000 | 2495.06000 | 2495.21000 | 230.2755 | 575389.1900 | 2498.69958 2014-04-03 03:37:00 | 2496.37000 | 2503.04000 | 2495.40000 | 2501.44000 | 87.7540 | 219252.5300 | 2498.49014 2014-04-03 03:38:00 | 2501.64000 | 2507.54000 | 2501.62000 | 2507.42000 | 228.4970 | 572480.9800 | 2505.41973 2014-04-03 03:39:00 | 2507.50000 | 2510.00000 | 2502.01000 | 2509.08000 | 300.9576 | 754521.7700 | 2507.06972 2014-04-03 03:40:00 | 2509.16000 | 2512.86000 | 2508.48000 | 2512.57000 | 140.6798 | 353085.3200 | 2509.84999 2014-04-03 03:41:00 | 2511.09000 | 2522.42000 | 2511.07000 | 2515.41000 | 262.3990 | 659917.8200 | 2514.93990 2014-04-03 03:42:00 | 2515.00000 | 2522.24000 | 2513.00000 | 2519.46000 | 379.9528 | 956690.8900 | 2517.92042 2014-04-03 03:43:00 | 2518.89000 | 2524.56000 | 2517.89000 | 2522.53000 | 244.9292 | 617743.3700 | 2522.12993 2014-04-03 03:44:00 | 2523.00000 | 2527.98000 | 2514.09000 | 2522.00000 | 157.3068 | 396760.8500 | 2522.20980 2014-04-03 03:45:00 | 2522.02000 | 2524.85000 | 2519.94000 | 2520.71000 | 389.8635 | 982888.9500 | 2521.11054 2014-04-03 03:46:00 | 2520.72000 | 2526.02000 | 2520.00000 | 2520.00000 | 333.6995 | 841543.4600 | 2521.85994 2014-04-03 03:47:00 | 2520.85000 | 2526.05000 | 2520.00000 | 2524.83000 | 127.0611 | 320274.0500 | 2520.63006 2014-04-03 03:48:00 | 2522.37000 | 2524.49000 | 2520.00000 | 2521.28000 | 308.2366 | 777264.7800 | 2521.64959 2014-04-03 03:49:00 | 2521.85000 | 2525.68000 | 2521.29000 | 2525.68000 | 185.6110 | 468385.6200 | 2523.48007 2014-04-03 03:50:00 | 2524.72000 | 2529.95000 | 2522.27000 | 2528.43000 | 352.3987 | 890187.2200 | 2526.07982 2014-04-03 03:51:00 | 2529.85000 | 2533.09000 | 2528.00000 | 2532.23000 | 278.5336 | 704979.7700 | 2531.04040 2014-04-03 03:52:00 | 2532.09000 | 2532.09000 | 2528.00000 | 2528.10000 | 267.4983 | 676607.3800 | 2529.38982 2014-04-03 03:53:00 | 2529.00000 | 2530.00000 | 2527.50000 | 2529.01000 | 260.4692 | 658643.2600 | 2528.67992 2014-04-03 03:54:00 | 2528.43000 | 2530.00000 | 2523.77000 | 2529.00000 | 225.7194 | 570618.6600 | 2527.99995 2014-04-03 03:55:00 | 2529.08000 | 2530.00000 | 2523.00000 | 2527.37000 | 279.1475 | 705154.5200 | 2526.09973 2014-04-03 03:56:00 | 2527.36000 | 2529.88000 | 2522.00000 | 2528.12000 | 239.2459 | 604681.9100 | 2527.44961 2014-04-03 03:57:00 | 2525.58000 | 2534.00000 | 2525.58000 | 2532.82000 | 359.5929 | 909665.8600 | 2529.71041 2014-04-03 03:58:00 | 2532.65000 | 2548.00000 | 2531.46000 | 2545.63000 | 251.5192 | 637721.8500 | 2535.47992 2014-04-03 03:59:00 | 2542.37000 | 2548.00000 | 2541.48000 | 2545.08000 | 403.8002 | 1027958.2900 | 2545.71004 2014-04-03 04:00:00 | 2545.08000 | 2547.56000 | 2540.01000 | 2540.07000 | 209.9067 | 533874.5700 | 2543.38973 2014-04-03 04:01:00 | 2541.84000 | 2544.16000 | 2534.35000 | 2539.64000 | 169.9401 | 431421.9500 | 2538.67001 2014-04-03 04:02:00 | 2539.70000 | 2540.00000 | 2536.87000 | 2538.00000 | 102.6249 | 260533.8100 | 2538.69979 2014-04-03 04:03:00 | 2537.40000 | 2539.65000 | 2535.23000 | 2538.42000 | 199.5626 | 506474.0300 | 2537.92021 2014-04-03 04:04:00 | 2539.10000 | 2544.85000 | 2538.32000 | 2544.63000 | 170.3972 | 433013.2600 | 2541.19981 2014-04-03 04:05:00 | 2544.85000 | 2551.00000 | 2542.16000 | 2550.00000 | 131.5539 | 335286.0900 | 2548.66020 2014-04-03 04:06:00 | 2551.00000 | 2560.00000 | 2550.00000 | 2556.04000 | 184.2500 | 470887.6800 | 2555.70000 2014-04-03 04:07:00 | 2559.38000 | 2560.00000 | 2555.02000 | 2560.00000 | 112.1639 | 287038.7500 | 2559.10017 2014-04-03 04:08:00 | 2559.72000 | 2568.00000 | 2559.72000 | 2568.00000 | 83.6580 | 214337.7300 | 2562.06994 2014-04-03 04:09:00 | 2565.53000 | 2581.20000 | 2565.33000 | 2575.53000 | 268.8425 | 691788.1900 | 2573.21026 2014-04-03 04:10:00 | 2575.84000 | 2580.48000 | 2575.04000 | 2578.23000 | 211.8720 | 546059.9700 | 2577.31017 2014-04-03 04:11:00 | 2578.51000 | 2588.00000 | 2578.31000 | 2586.39000 | 164.0869 | 424095.6000 | 2584.57980 2014-04-03 04:12:00 | 2586.26000 | 2588.00000 | 2581.00000 | 2581.24000 | 153.9778 | 397944.8400 | 2584.42987 2014-04-03 04:13:00 | 2581.22000 | 2581.22000 | 2539.51000 | 2561.85000 | 243.8751 | 626461.3100 | 2568.77953 2014-04-03 04:14:00 | 2561.85000 | 2572.51000 | 2539.28000 | 2563.38000 | 211.2570 | 540162.8800 | 2556.89975 2014-04-03 04:15:00 | 2566.38000 | 2566.38000 | 2546.52000 | 2549.92000 | 248.1080 | 633863.6800 | 2554.78980 2014-04-03 04:16:00 | 2549.63000 | 2550.00000 | 2540.00000 | 2540.33000 | 168.7679 | 429443.4900 | 2544.57986 2014-04-03 04:17:00 | 2540.56000 | 2547.00000 | 2531.00000 | 2547.00000 | 113.6278 | 288616.8700 | 2540.01990 2014-04-03 04:18:00 | 2548.69000 | 2553.07000 | 2532.00000 | 2534.27000 | 152.2001 | 387407.0500 | 2545.38001 2014-04-03 04:19:00 | 2532.08000 | 2542.94000 | 2531.00000 | 2540.10000 | 146.1201 | 370803.2600 | 2537.66001 2014-04-03 04:20:00 | 2541.06000 | 2545.00000 | 2541.03000 | 2545.00000 | 126.1850 | 320964.1600 | 2543.59975 2014-04-03 04:21:00 | 2545.02000 | 2555.00000 | 2545.00000 | 2552.90000 | 175.4991 | 447515.7100 | 2549.95994 2014-04-03 04:22:00 | 2552.18000 | 2555.87000 | 2550.02000 | 2551.06000 | 150.1632 | 383407.2300 | 2553.27019 2014-04-03 04:23:00 | 2551.22000 | 2554.58000 | 2549.14000 | 2550.08000 | 171.5770 | 437831.9400 | 2551.80980 2014-04-03 04:24:00 | 2550.79000 | 2555.00000 | 2549.43000 | 2552.67000 | 98.0470 | 250222.9000 | 2552.06989 2014-04-03 04:25:00 | 2552.89000 | 2553.23000 | 2545.85000 | 2546.78000 | 155.3778 | 396132.5400 | 2549.47987 2014-04-03 04:26:00 | 2547.20000 | 2549.81000 | 2538.86000 | 2539.96000 | 142.7431 | 363044.2600 | 2543.34017 2014-04-03 04:27:00 | 2538.67000 | 2542.53000 | 2536.85000 | 2536.85000 | 123.6379 | 313958.7400 | 2539.33990 2014-04-03 04:28:00 | 2536.73000 | 2537.85000 | 2531.98000 | 2531.98000 | 111.3749 | 282215.0600 | 2533.91978 2014-04-03 04:29:00 | 2532.72000 | 2535.95000 | 2531.10000 | 2532.90000 | 209.7182 | 531203.5800 | 2532.93985 2014-04-03 04:30:00 | 2531.40000 | 2536.00000 | 2531.37000 | 2533.14000 | 176.8693 | 448080.5600 | 2533.39995 2014-04-03 04:31:00 | 2532.29000 | 2533.45000 | 2532.02000 | 2532.95000 | 54.6851 | 138513.5100 | 2532.92989 2014-04-03 04:32:00 | 2532.94000 | 2533.05000 | 2522.00000 | 2527.76000 | 108.3649 | 274245.4500 | 2530.75978 2014-04-03 04:33:00 | 2524.36000 | 2527.73000 | 2520.00000 | 2522.75000 | 174.3388 | 439935.1500 | 2523.44991 2014-04-03 04:34:00 | 2522.53000 | 2522.73000 | 2517.24000 | 2518.17000 | 161.2427 | 406330.1200 | 2519.99018 2014-04-03 04:35:00 | 2519.85000 | 2524.47000 | 2519.69000 | 2522.35000 | 185.1473 | 466824.7900 | 2521.36980 2014-04-03 04:36:00 | 2522.73000 | 2524.25000 | 2516.72000 | 2516.80000 | 151.2773 | 381330.6100 | 2520.73984 2014-04-03 04:37:00 | 2517.69000 | 2522.00000 | 2516.80000 | 2516.80000 | 152.3731 | 383879.7400 | 2519.34019 2014-04-03 04:38:00 | 2517.05000 | 2525.00000 | 2516.80000 | 2521.77000 | 255.9323 | 644854.7100 | 2519.63023 2014-04-03 04:39:00 | 2524.56000 | 2526.03000 | 2520.17000 | 2524.21000 | 119.1152 | 300626.5800 | 2523.82978 2014-04-03 04:40:00 | 2524.94000 | 2525.00000 | 2521.00000 | 2521.13000 | 202.4107 | 510720.7800 | 2523.19006 2014-04-03 04:41:00 | 2521.21000 | 2522.55000 | 2515.01000 | 2515.01000 | 173.4308 | 436752.4100 | 2518.31005 2014-04-03 04:42:00 | 2515.03000 | 2521.35000 | 2515.00000 | 2520.00000 | 189.2920 | 476675.1400 | 2518.20015 2014-04-03 04:43:00 | 2520.03000 | 2520.03000 | 2515.83000 | 2519.00000 | 156.1210 | 393068.9000 | 2517.72006 2014-04-03 04:44:00 | 2518.01000 | 2533.05000 | 2518.01000 | 2533.05000 | 149.5808 | 377703.4700 | 2525.08005 2014-04-03 04:45:00 | 2531.38000 | 2534.60000 | 2526.89000 | 2533.85000 | 101.9291 | 257903.0900 | 2530.21996 2014-04-03 04:46:00 | 2534.31000 | 2535.79000 | 2527.81000 | 2527.84000 | 130.3708 | 329797.8100 | 2529.69004 2014-04-03 04:47:00 | 2528.35000 | 2533.59000 | 2520.00000 | 2526.10000 | 181.2354 | 458117.6100 | 2527.74967 2014-04-03 04:48:00 | 2523.32000 | 2530.22000 | 2523.13000 | 2530.22000 | 145.8609 | 368473.9300 | 2526.20005 2014-04-03 04:49:00 | 2526.81000 | 2533.98000 | 2526.19000 | 2528.98000 | 121.5729 | 307418.8600 | 2528.68014 2014-04-03 04:50:00 | 2528.98000 | 2535.00000 | 2528.95000 | 2529.06000 | 137.5731 | 348248.4400 | 2531.37017 2014-04-03 04:51:00 | 2529.06000 | 2530.41000 | 2529.04000 | 2530.41000 | 4.0110 | 10145.3300 | 2529.38000 2014-04-03 04:52:00 | 2530.98000 | 2538.99000 | 2530.00000 | 2538.01000 | 83.2161 | 210978.5200 | 2535.30987 2014-04-03 04:53:00 | 2537.88000 | 2538.42000 | 2531.11000 | 2537.65000 | 184.4942 | 467704.0300 | 2535.06031 2014-04-03 04:54:00 | 2537.35000 | 2538.70000 | 2534.33000 | 2536.30000 | 129.2262 | 327643.9800 | 2535.42981 2014-04-03 04:55:00 | 2535.78000 | 2538.01000 | 2535.71000 | 2537.04000 | 49.8450 | 126474.6100 | 2537.35990 2014-04-03 04:56:00 | 2537.33000 | 2538.00000 | 2534.33000 | 2536.76000 | 71.1459 | 180493.5700 | 2536.94988 2014-04-03 04:57:00 | 2536.86000 | 2536.86000 | 2534.36000 | 2535.04000 | 39.6670 | 100584.8900 | 2535.72995 2014-04-03 04:58:00 | 2534.97000 | 2536.00000 | 2530.09000 | 2536.00000 | 74.6370 | 189005.6100 | 2532.32991 2014-04-03 04:59:00 | 2536.70000 | 2536.98000 | 2531.76000 | 2534.33000 | 162.1207 | 410927.4300 | 2534.70005 2014-04-03 05:00:00 | 2533.98000 | 2535.66000 | 2530.89000 | 2534.95000 | 119.7651 | 303550.6800 | 2534.54977 2014-04-03 05:01:00 | 2534.94000 | 2535.44000 | 2530.18000 | 2531.28000 | 44.2270 | 112026.9300 | 2532.99995 2014-04-03 05:02:00 | 2534.13000 | 2536.73000 | 2531.87000 | 2535.99000 | 275.7515 | 698685.4400 | 2533.75016 2014-04-03 05:03:00 | 2535.00000 | 2538.90000 | 2533.68000 | 2538.90000 | 190.6887 | 483580.6900 | 2535.96990 2014-04-03 05:04:00 | 2538.43000 | 2545.48000 | 2538.04000 | 2540.14000 | 153.7210 | 390595.8900 | 2540.94006 2014-04-03 05:05:00 | 2540.15000 | 2540.15000 | 2532.39000 | 2535.22000 | 153.9911 | 390427.4400 | 2535.39007 2014-04-03 05:06:00 | 2535.07000 | 2540.15000 | 2534.39000 | 2540.15000 | 207.8338 | 527419.9400 | 2537.70031 2014-04-03 05:07:00 | 2540.39000 | 2550.31000 | 2540.15000 | 2550.27000 | 138.3401 | 352043.8200 | 2544.77001 2014-04-03 05:08:00 | 2553.16000 | 2555.00000 | 2550.00000 | 2552.02000 | 207.4390 | 529375.9800 | 2551.95992 2014-04-03 05:09:00 | 2554.99000 | 2554.99000 | 2546.39000 | 2548.37000 | 184.6553 | 470848.9200 | 2549.87966 2014-04-03 05:10:00 | 2548.58000 | 2554.61000 | 2548.58000 | 2552.71000 | 95.6240 | 244071.7300 | 2552.41015 2014-04-03 05:11:00 | 2551.92000 | 2556.00000 | 2551.92000 | 2556.00000 | 89.8870 | 229590.3600 | 2554.20990 2014-04-03 05:12:00 | 2555.96000 | 2556.00000 | 2555.00000 | 2555.83000 | 17.1450 | 43815.8500 | 2555.60997 2014-04-03 05:13:00 | 2555.81000 | 2558.09000 | 2555.81000 | 2557.00000 | 105.1968 | 268971.4500 | 2556.83987 2014-04-03 05:14:00 | 2557.00000 | 2557.00000 | 2555.00000 | 2556.38000 | 71.2179 | 182029.5000 | 2555.94994 2014-04-03 05:15:00 | 2556.56000 | 2558.17000 | 2552.59000 | 2553.04000 | 188.9118 | 482817.0800 | 2555.78013 2014-04-03 05:16:00 | 2553.57000 | 2557.30000 | 2550.88000 | 2550.88000 | 104.3660 | 266525.7100 | 2553.75984 2014-04-03 05:17:00 | 2550.89000 | 2551.04000 | 2544.75000 | 2545.00000 | 49.5459 | 126265.3000 | 2548.44992 2014-04-03 05:18:00 | 2545.88000 | 2547.14000 | 2539.89000 | 2540.13000 | 101.9279 | 259253.7200 | 2543.49992 2014-04-03 05:19:00 | 2539.97000 | 2540.00000 | 2530.22000 | 2533.66000 | 215.7802 | 547222.9700 | 2536.02002 2014-04-03 05:20:00 | 2532.58000 | 2534.99000 | 2531.17000 | 2533.33000 | 81.5681 | 206678.1000 | 2533.80994 2014-04-03 05:21:00 | 2533.54000 | 2539.88000 | 2533.48000 | 2536.90000 | 217.3923 | 551413.5100 | 2536.49020 2014-04-03 05:22:00 | 2537.00000 | 2543.74000 | 2536.60000 | 2539.85000 | 136.0780 | 345579.4700 | 2539.56989 2014-04-03 05:23:00 | 2539.85000 | 2540.14000 | 2533.23000 | 2538.28000 | 115.1490 | 292119.2200 | 2536.87996 2014-04-03 05:24:00 | 2538.61000 | 2540.05000 | 2533.68000 | 2535.00000 | 190.5409 | 483566.1300 | 2537.86007 2014-04-03 05:25:00 | 2535.00000 | 2538.58000 | 2533.00000 | 2536.00000 | 202.4748 | 513546.9000 | 2536.34959 2014-04-03 05:26:00 | 2536.10000 | 2537.78000 | 2534.82000 | 2537.47000 | 148.0400 | 375497.6200 | 2536.46000 2014-04-03 05:27:00 | 2536.94000 | 2537.69000 | 2535.58000 | 2537.00000 | 122.2248 | 310029.2600 | 2536.54975 2014-04-03 05:28:00 | 2537.13000 | 2538.31000 | 2537.13000 | 2538.31000 | 13.6310 | 34597.0500 | 2538.12001 2014-04-03 05:29:00 | 2538.31000 | 2539.78000 | 2535.37000 | 2537.65000 | 101.7391 | 258133.5700 | 2537.20997 2014-04-03 05:30:00 | 2537.67000 | 2539.99000 | 2537.65000 | 2539.34000 | 77.1721 | 195879.0900 | 2538.21006 2014-04-03 05:31:00 | 2537.73000 | 2539.26000 | 2537.65000 | 2538.82000 | 124.8928 | 317024.2800 | 2538.37014 2014-04-03 05:32:00 | 2538.73000 | 2540.13000 | 2537.80000 | 2540.13000 | 51.6671 | 131153.3100 | 2538.42994 2014-04-03 05:33:00 | 2540.27000 | 2545.22000 | 2540.27000 | 2541.02000 | 40.9010 | 104004.6400 | 2542.84002 2014-04-03 05:34:00 | 2541.59000 | 2549.21000 | 2541.04000 | 2549.21000 | 104.1098 | 264931.3700 | 2544.72999 2014-04-03 05:35:00 | 2549.33000 | 2557.37000 | 2549.33000 | 2556.26000 | 102.2810 | 261074.2100 | 2552.52004 2014-04-03 05:36:00 | 2556.26000 | 2556.26000 | 2546.98000 | 2550.02000 | 131.7440 | 336022.3200 | 2550.57021 2014-04-03 05:37:00 | 2550.00000 | 2551.92000 | 2540.07000 | 2542.74000 | 161.5427 | 411554.3900 | 2547.65017 2014-04-03 05:38:00 | 2541.54000 | 2544.32000 | 2540.28000 | 2541.07000 | 162.8963 | 414072.5200 | 2541.93976 2014-04-03 05:39:00 | 2540.00000 | 2547.54000 | 2540.00000 | 2544.26000 | 129.7110 | 329901.7000 | 2543.36005 2014-04-03 05:40:00 | 2543.31000 | 2545.73000 | 2540.01000 | 2541.77000 | 120.6408 | 306858.4100 | 2543.57004 2014-04-03 05:41:00 | 2542.46000 | 2547.54000 | 2541.41000 | 2546.79000 | 124.3201 | 316358.5800 | 2544.71000 2014-04-03 05:42:00 | 2546.76000 | 2548.04000 | 2545.65000 | 2546.28000 | 109.2169 | 278157.8600 | 2546.83987 2014-04-03 05:43:00 | 2546.80000 | 2547.71000 | 2543.24000 | 2544.38000 | 111.0740 | 282806.6100 | 2546.11017 2014-04-03 05:44:00 | 2544.34000 | 2547.41000 | 2543.00000 | 2543.84000 | 172.3023 | 438547.2900 | 2545.22016 2014-04-03 05:45:00 | 2543.40000 | 2544.94000 | 2543.22000 | 2543.59000 | 81.1521 | 206467.2200 | 2544.20007 2014-04-03 05:46:00 | 2544.50000 | 2546.91000 | 2541.01000 | 2545.74000 | 134.3388 | 341658.5300 | 2543.25994 2014-04-03 05:47:00 | 2546.12000 | 2546.76000 | 2544.03000 | 2545.89000 | 210.0029 | 534606.5700 | 2545.71024 2014-04-03 05:48:00 | 2545.39000 | 2546.79000 | 2540.97000 | 2541.42000 | 146.5482 | 372866.8600 | 2544.32989 2014-04-03 05:49:00 | 2542.44000 | 2545.00000 | 2540.96000 | 2540.96000 | 175.5942 | 446406.0800 | 2542.26029 2014-04-03 05:50:00 | 2540.02000 | 2541.00000 | 2538.14000 | 2538.93000 | 58.8561 | 149433.2500 | 2538.95991 2014-04-03 05:51:00 | 2538.93000 | 2539.00000 | 2538.77000 | 2538.93000 | 11.7390 | 29804.7800 | 2538.95000 2014-04-03 05:52:00 | 2538.77000 | 2538.86000 | 2535.99000 | 2537.76000 | 58.8250 | 149264.4300 | 2537.42989 2014-04-03 05:53:00 | 2537.88000 | 2538.93000 | 2534.60000 | 2534.60000 | 181.1850 | 459782.1900 | 2537.63964 2014-04-03 05:54:00 | 2534.57000 | 2535.89000 | 2534.10000 | 2535.01000 | 69.8231 | 176989.5700 | 2534.83008 2014-04-03 05:55:00 | 2534.93000 | 2535.05000 | 2534.15000 | 2534.25000 | 16.4270 | 41639.2900 | 2534.80998 2014-04-03 05:56:00 | 2535.04000 | 2536.00000 | 2532.15000 | 2534.36000 | 56.2720 | 142640.6400 | 2534.84005 2014-04-03 05:57:00 | 2534.64000 | 2536.04000 | 2532.76000 | 2533.67000 | 135.4742 | 343419.0700 | 2534.94023 2014-04-03 05:58:00 | 2533.38000 | 2536.10000 | 2530.22000 | 2530.22000 | 177.2302 | 449042.9100 | 2533.67002 2014-04-03 05:59:00 | 2530.18000 | 2530.26000 | 2523.75000 | 2523.75000 | 172.1902 | 435043.6400 | 2526.53001 2014-04-03 06:00:00 | 2523.16000 | 2526.00000 | 2517.20000 | 2523.09000 | 288.8466 | 728445.0000 | 2521.90961 2014-04-03 06:01:00 | 2522.07000 | 2525.00000 | 2520.00000 | 2524.13000 | 222.3340 | 561035.5600 | 2523.39036 2014-04-03 06:02:00 | 2524.20000 | 2526.61000 | 2518.57000 | 2526.17000 | 268.6888 | 677522.9000 | 2521.58987 2014-04-03 06:03:00 | 2526.00000 | 2526.11000 | 2520.53000 | 2524.68000 | 167.4441 | 422568.6200 | 2523.64027 2014-04-03 06:04:00 | 2524.24000 | 2525.80000 | 2521.23000 | 2521.99000 | 157.1892 | 396608.8700 | 2523.12995 2014-04-03 06:05:00 | 2522.17000 | 2530.00000 | 2521.19000 | 2524.14000 | 208.7177 | 526763.8300 | 2523.80981 2014-04-03 06:06:00 | 2525.40000 | 2529.75000 | 2525.10000 | 2527.26000 | 112.8062 | 285102.9100 | 2527.36983 2014-04-03 06:07:00 | 2527.10000 | 2532.41000 | 2527.02000 | 2529.53000 | 180.7487 | 457147.8500 | 2529.18991 2014-04-03 06:08:00 | 2530.35000 | 2532.89000 | 2527.22000 | 2528.93000 | 221.4331 | 560347.5100 | 2530.55027 2014-04-03 06:09:00 | 2527.76000 | 2529.55000 | 2524.52000 | 2524.52000 | 104.9410 | 265250.0200 | 2527.61004 2014-04-03 06:10:00 | 2524.04000 | 2531.48000 | 2522.17000 | 2528.49000 | 280.3262 | 708628.0800 | 2527.86958 2014-04-03 06:11:00 | 2528.35000 | 2532.24000 | 2527.53000 | 2530.89000 | 268.1993 | 678683.5700 | 2530.51992 2014-04-03 06:12:00 | 2530.85000 | 2532.03000 | 2530.00000 | 2531.01000 | 312.1269 | 790011.7900 | 2531.05962 2014-04-03 06:13:00 | 2531.26000 | 2532.00000 | 2530.51000 | 2532.00000 | 81.1831 | 205480.0100 | 2531.07010 2014-04-03 06:14:00 | 2531.43000 | 2532.00000 | 2529.60000 | 2529.63000 | 81.3220 | 205768.2600 | 2530.29006 2014-04-03 06:15:00 | 2529.82000 | 2529.82000 | 2521.02000 | 2527.06000 | 290.6725 | 734416.1700 | 2526.61029 2014-04-03 06:16:00 | 2527.02000 | 2527.81000 | 2520.00000 | 2524.00000 | 188.9019 | 476828.0100 | 2524.21014 2014-04-03 06:17:00 | 2519.99000 | 2524.58000 | 2519.99000 | 2522.78000 | 273.5478 | 689893.0500 | 2522.01977 2014-04-03 06:18:00 | 2523.23000 | 2524.00000 | 2518.66000 | 2521.86000 | 202.9526 | 511889.1700 | 2522.21021 2014-04-03 06:19:00 | 2520.82000 | 2526.16000 | 2520.54000 | 2524.93000 | 197.8282 | 499427.0800 | 2524.54986 2014-04-03 06:20:00 | 2524.91000 | 2526.30000 | 2524.91000 | 2525.64000 | 9.9960 | 25246.3100 | 2525.63998 2014-04-03 06:21:00 | 2526.10000 | 2526.10000 | 2525.64000 | 2525.92000 | 11.1270 | 28105.2400 | 2525.85999 2014-04-03 06:22:00 | 2525.67000 | 2525.67000 | 2522.61000 | 2524.00000 | 175.1569 | 442094.1900 | 2523.98978 2014-04-03 06:23:00 | 2523.00000 | 2526.18000 | 2520.13000 | 2521.18000 | 243.6377 | 614622.3000 | 2522.68978 2014-04-03 06:24:00 | 2521.00000 | 2524.32000 | 2517.83000 | 2520.94000 | 148.8489 | 375231.7600 | 2520.88994 2014-04-03 06:25:00 | 2523.91000 | 2523.94000 | 2518.10000 | 2520.42000 | 233.6616 | 588934.8600 | 2520.46015 2014-04-03 06:26:00 | 2520.42000 | 2521.84000 | 2519.20000 | 2521.07000 | 202.6811 | 510894.2100 | 2520.68009 2014-04-03 06:27:00 | 2522.00000 | 2524.74000 | 2522.00000 | 2524.35000 | 166.6300 | 420495.9100 | 2523.53000 2014-04-03 06:28:00 | 2524.37000 | 2524.43000 | 2520.10000 | 2521.27000 | 303.3082 | 765109.9900 | 2522.54978 2014-04-03 06:29:00 | 2521.27000 | 2523.82000 | 2520.55000 | 2523.70000 | 108.4010 | 273326.5500 | 2521.44004 2014-04-03 06:30:00 | 2521.68000 | 2521.68000 | 2515.00000 | 2519.64000 | 179.6539 | 452316.5300 | 2517.71028 2014-04-03 06:31:00 | 2519.62000 | 2520.00000 | 2515.33000 | 2519.98000 | 321.3415 | 809411.1700 | 2518.85019 2014-04-03 06:32:00 | 2519.43000 | 2519.88000 | 2513.09000 | 2514.96000 | 267.0825 | 672073.1400 | 2516.35027 2014-04-03 06:33:00 | 2514.68000 | 2519.76000 | 2513.08000 | 2513.81000 | 208.4770 | 524163.2000 | 2514.24975 2014-04-03 06:34:00 | 2513.77000 | 2514.60000 | 2508.20000 | 2509.34000 | 180.5221 | 453307.2400 | 2511.09015 2014-04-03 06:35:00 | 2509.23000 | 2510.10000 | 2508.00000 | 2508.00000 | 67.8270 | 170175.8500 | 2508.96992 2014-04-03 06:36:00 | 2508.76000 | 2508.76000 | 2495.39000 | 2495.59000 | 312.9300 | 782559.6300 | 2500.75000 2014-04-03 06:37:00 | 2495.66000 | 2495.66000 | 2489.02000 | 2490.89000 | 164.0163 | 408707.3400 | 2491.86976 2014-04-03 06:38:00 | 2491.80000 | 2493.26000 | 2488.13000 | 2493.26000 | 327.9455 | 816662.8100 | 2490.23941 2014-04-03 06:39:00 | 2493.54000 | 2501.83000 | 2493.07000 | 2501.46000 | 143.5888 | 358275.5800 | 2495.14993 2014-04-03 06:40:00 | 2500.31000 | 2503.55000 | 2493.00000 | 2494.37000 | 250.4267 | 625110.1400 | 2496.17967 2014-04-03 06:41:00 | 2494.35000 | 2496.33000 | 2489.01000 | 2495.02000 | 278.6492 | 694457.9800 | 2492.22992 2014-04-03 06:42:00 | 2494.45000 | 2495.57000 | 2485.00000 | 2488.45000 | 263.3097 | 655883.3100 | 2490.91996 2014-04-03 06:43:00 | 2488.43000 | 2495.60000 | 2488.04000 | 2495.60000 | 184.4853 | 459639.5000 | 2491.46965 2014-04-03 06:44:00 | 2495.74000 | 2497.45000 | 2493.16000 | 2497.32000 | 194.0641 | 484170.6700 | 2494.90032 2014-04-03 06:45:00 | 2497.45000 | 2499.16000 | 2495.00000 | 2497.29000 | 238.1847 | 594902.0000 | 2497.64950 2014-04-03 06:46:00 | 2497.27000 | 2504.14000 | 2496.00000 | 2503.17000 | 172.9912 | 432270.4800 | 2498.80008 2014-04-03 06:47:00 | 2502.28000 | 2512.86000 | 2502.02000 | 2512.86000 | 156.1397 | 391381.4400 | 2506.60998 2014-04-03 06:48:00 | 2511.36000 | 2513.10000 | 2508.04000 | 2512.40000 | 139.5997 | 350518.1700 | 2510.87999 2014-04-03 06:49:00 | 2510.72000 | 2512.34000 | 2500.02000 | 2506.00000 | 349.7554 | 877249.2700 | 2508.17936 2014-04-03 06:50:00 | 2506.00000 | 2509.00000 | 2502.35000 | 2506.24000 | 200.2318 | 501680.7300 | 2505.50014 2014-04-03 06:51:00 | 2505.92000 | 2512.06000 | 2505.47000 | 2511.09000 | 211.8577 | 531345.5400 | 2508.02981 2014-04-03 06:52:00 | 2511.62000 | 2512.21000 | 2506.58000 | 2511.54000 | 201.5908 | 506045.3500 | 2510.26006 2014-04-03 06:53:00 | 2511.54000 | 2513.00000 | 2508.85000 | 2512.84000 | 152.7641 | 383519.0000 | 2510.53025 2014-04-03 06:54:00 | 2511.34000 | 2513.00000 | 2510.71000 | 2512.87000 | 210.8401 | 529661.9500 | 2512.15001 2014-04-03 06:55:00 | 2513.02000 | 2513.45000 | 2508.03000 | 2509.35000 | 128.8162 | 323432.8800 | 2510.80980 2014-04-03 06:56:00 | 2509.66000 | 2511.75000 | 2505.03000 | 2507.15000 | 280.6844 | 704122.1400 | 2508.59049 2014-04-03 06:57:00 | 2505.43000 | 2509.80000 | 2505.03000 | 2508.59000 | 262.5368 | 658242.6300 | 2507.23966 2014-04-03 06:58:00 | 2507.46000 | 2508.65000 | 2505.00000 | 2505.00000 | 221.7993 | 556161.7000 | 2507.49994 2014-04-03 06:59:00 | 2505.00000 | 2508.19000 | 2501.95000 | 2506.00000 | 266.8883 | 668547.2600 | 2504.96982 2014-04-03 07:00:00 | 2506.00000 | 2506.42000 | 2503.06000 | 2504.40000 | 319.3757 | 799834.7100 | 2504.36945 2014-04-03 07:01:00 | 2504.89000 | 2507.77000 | 2503.00000 | 2503.00000 | 354.5092 | 888400.0100 | 2505.99989 2014-04-03 07:02:00 | 2503.00000 | 2507.48000 | 2501.28000 | 2506.36000 | 286.2517 | 716682.7500 | 2503.68020 2014-04-03 07:03:00 | 2505.95000 | 2507.37000 | 2504.18000 | 2507.00000 | 277.2376 | 694746.3300 | 2505.95974 2014-04-03 07:04:00 | 2507.37000 | 2509.64000 | 2503.49000 | 2507.97000 | 201.3099 | 504738.3800 | 2507.27000 2014-04-03 07:05:00 | 2507.28000 | 2509.89000 | 2503.37000 | 2508.00000 | 288.6010 | 723756.5500 | 2507.81012 2014-04-03 07:06:00 | 2508.00000 | 2511.09000 | 2504.00000 | 2505.41000 | 219.8796 | 551449.2600 | 2507.95997 2014-04-03 07:07:00 | 2505.45000 | 2510.00000 | 2498.62000 | 2498.62000 | 106.0729 | 265643.7900 | 2504.35012 2014-04-03 07:08:00 | 2497.92000 | 2498.98000 | 2483.00000 | 2485.00000 | 201.5789 | 502054.4600 | 2490.60991 2014-04-03 07:09:00 | 2482.46000 | 2487.11000 | 2460.00000 | 2487.11000 | 291.0365 | 721601.5600 | 2479.41959 2014-04-03 07:10:00 | 2487.42000 | 2494.00000 | 2480.00000 | 2490.74000 | 196.2527 | 488229.6100 | 2487.76021 2014-04-03 07:11:00 | 2490.72000 | 2490.74000 | 2480.00000 | 2480.74000 | 99.5041 | 247281.5200 | 2485.14016 2014-04-03 07:12:00 | 2480.08000 | 2483.84000 | 2457.00000 | 2457.00000 | 367.1336 | 906129.8800 | 2468.12053 2014-04-03 07:13:00 | 2461.00000 | 2473.80000 | 2452.80000 | 2468.84000 | 335.1699 | 824648.5600 | 2460.38998 2014-04-03 07:14:00 | 2463.83000 | 2480.00000 | 2460.00000 | 2469.86000 | 296.8900 | 732341.6400 | 2466.71001 2014-04-03 07:15:00 | 2467.45000 | 2479.98000 | 2467.45000 | 2473.09000 | 288.6568 | 714350.3900 | 2474.73963 2014-04-03 07:16:00 | 2474.09000 | 2484.75000 | 2473.11000 | 2478.09000 | 330.3504 | 819090.5800 | 2479.46005 2014-04-03 07:17:00 | 2478.09000 | 2478.09000 | 2466.29000 | 2469.30000 | 315.7576 | 780170.5400 | 2470.78969 2014-04-03 07:18:00 | 2467.23000 | 2469.93000 | 2467.05000 | 2468.33000 | 304.5279 | 751708.8300 | 2468.43974 2014-04-03 07:19:00 | 2468.74000 | 2471.28000 | 2467.00000 | 2467.14000 | 175.2278 | 432509.5800 | 2468.26985 2014-04-03 07:20:00 | 2468.08000 | 2478.14000 | 2467.01000 | 2471.65000 | 241.1741 | 595864.1400 | 2470.68040 2014-04-03 07:21:00 | 2471.67000 | 2475.97000 | 2468.16000 | 2475.00000 | 332.7377 | 822361.0600 | 2471.49969 2014-04-03 07:22:00 | 2473.99000 | 2500.00000 | 2469.08000 | 2476.34000 | 363.1031 | 899236.0000 | 2476.53046 2014-04-03 07:23:00 | 2483.08000 | 2486.75000 | 2475.60000 | 2483.52000 | 293.8713 | 729312.3100 | 2481.74016 2014-04-03 07:24:00 | 2486.47000 | 2496.06000 | 2486.47000 | 2491.27000 | 222.6811 | 554952.6100 | 2492.14010 2014-04-03 07:25:00 | 2491.96000 | 2494.00000 | 2484.39000 | 2486.20000 | 265.2325 | 660397.1900 | 2489.88027 2014-04-03 07:26:00 | 2486.26000 | 2490.64000 | 2482.43000 | 2487.85000 | 328.9368 | 817657.6900 | 2485.75957 2014-04-03 07:27:00 | 2485.05000 | 2485.68000 | 2480.83000 | 2485.00000 | 159.5681 | 396257.0900 | 2483.30988 2014-04-03 07:28:00 | 2483.84000 | 2486.89000 | 2482.64000 | 2485.64000 | 276.8920 | 687929.8700 | 2484.47022 2014-04-03 07:29:00 | 2485.64000 | 2490.00000 | 2485.58000 | 2486.67000 | 163.5669 | 406709.1600 | 2486.49980 2014-04-03 07:30:00 | 2486.89000 | 2490.00000 | 2483.11000 | 2485.29000 | 163.2567 | 406058.5700 | 2487.23978 2014-04-03 07:31:00 | 2485.27000 | 2486.99000 | 2484.92000 | 2485.00000 | 146.3513 | 363788.3300 | 2485.72008 2014-04-03 07:32:00 | 2485.66000 | 2486.78000 | 2484.00000 | 2485.99000 | 320.7082 | 797097.6000 | 2485.42976 2014-04-03 07:33:00 | 2484.91000 | 2489.75000 | 2484.10000 | 2488.77000 | 257.3377 | 640235.6200 | 2487.91976 2014-04-03 07:34:00 | 2489.51000 | 2498.66000 | 2485.00000 | 2498.01000 | 258.3848 | 642923.3400 | 2488.23946 2014-04-03 07:35:00 | 2498.06000 | 2499.31000 | 2489.91000 | 2499.31000 | 345.3860 | 861634.3400 | 2494.69945 2014-04-03 07:36:00 | 2499.89000 | 2511.24000 | 2486.00000 | 2495.58000 | 268.4450 | 672204.9600 | 2504.06947 2014-04-03 07:37:00 | 2491.01000 | 2506.35000 | 2491.01000 | 2504.13000 | 280.0140 | 700206.0600 | 2500.61045 2014-04-03 07:38:00 | 2504.47000 | 2511.25000 | 2503.02000 | 2507.97000 | 255.0839 | 639605.2400 | 2507.43040 2014-04-03 07:39:00 | 2507.97000 | 2514.02000 | 2506.02000 | 2511.39000 | 332.0447 | 833136.5500 | 2509.10930 2014-04-03 07:40:00 | 2512.73000 | 2515.18000 | 2508.87000 | 2508.97000 | 145.6909 | 365941.9600 | 2511.77005 2014-04-03 07:41:00 | 2508.87000 | 2511.86000 | 2503.09000 | 2504.43000 | 166.9378 | 418753.4600 | 2508.43985 2014-04-03 07:42:00 | 2503.57000 | 2514.59000 | 2500.00000 | 2513.80000 | 252.2966 | 633042.4500 | 2509.11966 2014-04-03 07:43:00 | 2514.52000 | 2514.83000 | 2511.80000 | 2514.64000 | 116.7829 | 293540.7800 | 2513.56013 2014-04-03 07:44:00 | 2514.60000 | 2515.00000 | 2510.23000 | 2510.76000 | 108.0500 | 271527.5500 | 2512.98000 2014-04-03 07:45:00 | 2510.88000 | 2517.89000 | 2510.21000 | 2516.78000 | 296.4097 | 744833.2000 | 2512.84997 2014-04-03 07:46:00 | 2518.03000 | 2525.62000 | 2518.03000 | 2524.65000 | 194.7277 | 490920.1100 | 2521.05982 2014-04-03 07:47:00 | 2525.16000 | 2530.00000 | 2518.03000 | 2518.29000 | 295.6447 | 746822.0300 | 2526.07938 2014-04-03 07:48:00 | 2522.51000 | 2523.00000 | 2518.55000 | 2519.13000 | 267.9459 | 675306.6800 | 2520.30957 2014-04-03 07:49:00 | 2519.04000 | 2520.43000 | 2516.46000 | 2516.68000 | 138.7671 | 349414.2600 | 2517.98984 2014-04-03 07:50:00 | 2517.08000 | 2517.82000 | 2513.64000 | 2514.53000 | 193.0599 | 485763.9300 | 2516.13000 2014-04-03 07:51:00 | 2514.95000 | 2515.70000 | 2511.87000 | 2512.15000 | 262.1601 | 659122.8300 | 2514.20001 2014-04-03 07:52:00 | 2514.64000 | 2519.16000 | 2513.25000 | 2513.25000 | 292.7390 | 736967.4400 | 2517.48988 2014-04-03 07:53:00 | 2518.31000 | 2518.31000 | 2514.05000 | 2515.80000 | 247.9893 | 624067.5600 | 2516.50993 2014-04-03 07:54:00 | 2515.45000 | 2516.50000 | 2510.00000 | 2512.96000 | 260.8518 | 655494.4800 | 2512.90018 2014-04-03 07:55:00 | 2512.96000 | 2515.52000 | 2512.73000 | 2513.65000 | 258.0586 | 648736.1100 | 2513.90986 2014-04-03 07:56:00 | 2513.62000 | 2515.37000 | 2510.57000 | 2514.31000 | 242.1496 | 608466.3600 | 2512.76997 2014-04-03 07:57:00 | 2514.10000 | 2518.00000 | 2510.02000 | 2511.00000 | 90.2461 | 226750.5700 | 2512.57986 2014-04-03 07:58:00 | 2511.00000 | 2512.78000 | 2508.40000 | 2511.62000 | 170.4901 | 427988.0400 | 2510.34000 2014-04-03 07:59:00 | 2511.38000 | 2513.00000 | 2508.64000 | 2509.19000 | 212.2087 | 532802.9000 | 2510.74989 2014-04-03 08:00:00 | 2510.01000 | 2511.12000 | 2508.64000 | 2509.47000 | 216.6149 | 543657.8400 | 2509.78956 2014-04-03 08:01:00 | 2508.64000 | 2508.64000 | 2506.00000 | 2506.00000 | 20.2830 | 50868.3800 | 2507.93002 2014-04-03 08:02:00 | 2506.46000 | 2508.97000 | 2505.87000 | 2506.86000 | 301.8802 | 757058.1400 | 2507.81002 2014-04-03 08:03:00 | 2506.67000 | 2511.56000 | 2506.12000 | 2510.40000 | 339.2771 | 851456.5900 | 2509.61961 2014-04-03 08:04:00 | 2510.53000 | 2513.89000 | 2510.53000 | 2513.20000 | 71.9381 | 180756.7300 | 2512.66995 2014-04-03 08:05:00 | 2514.19000 | 2517.98000 | 2513.00000 | 2516.09000 | 211.5336 | 532203.7100 | 2515.93030 2014-04-03 08:06:00 | 2516.48000 | 2517.98000 | 2513.00000 | 2517.00000 | 395.3321 | 994695.2300 | 2516.10033 2014-04-03 08:07:00 | 2517.00000 | 2520.00000 | 2515.59000 | 2519.07000 | 211.2699 | 531933.2700 | 2517.78999 2014-04-03 08:08:00 | 2519.69000 | 2526.00000 | 2518.00000 | 2519.96000 | 228.2280 | 575202.9800 | 2520.29982 2014-04-03 08:09:00 | 2519.96000 | 2519.98000 | 2516.74000 | 2516.88000 | 187.2873 | 471681.1100 | 2518.48980 2014-04-03 08:10:00 | 2517.02000 | 2520.29000 | 2517.02000 | 2520.06000 | 358.3696 | 902747.4300 | 2519.03995 2014-04-03 08:11:00 | 2520.28000 | 2521.52000 | 2516.64000 | 2518.14000 | 362.1757 | 912189.8800 | 2518.63938 2014-04-03 08:12:00 | 2518.78000 | 2519.36000 | 2516.10000 | 2516.60000 | 250.1575 | 629894.1200 | 2517.98976 2014-04-03 08:13:00 | 2516.13000 | 2520.96000 | 2516.12000 | 2520.00000 | 152.2039 | 383387.9400 | 2518.91024 2014-04-03 08:14:00 | 2518.13000 | 2522.98000 | 2517.80000 | 2522.40000 | 159.4102 | 401680.1800 | 2519.79001 2014-04-03 08:15:00 | 2522.41000 | 2531.73000 | 2521.64000 | 2531.73000 | 315.8616 | 796868.2400 | 2522.84020 2014-04-03 08:16:00 | 2532.33000 | 2535.99000 | 2525.00000 | 2535.02000 | 275.1463 | 696337.3900 | 2530.78960 2014-04-03 08:17:00 | 2535.00000 | 2543.99000 | 2535.00000 | 2542.72000 | 195.6142 | 496695.7700 | 2539.16032 2014-04-03 08:18:00 | 2543.66000 | 2546.00000 | 2541.00000 | 2544.00000 | 330.8048 | 841381.8400 | 2543.43932 2014-04-03 08:19:00 | 2542.82000 | 2547.00000 | 2541.04000 | 2547.00000 | 245.7271 | 624935.5700 | 2543.20972 2014-04-03 08:20:00 | 2547.00000 | 2556.26000 | 2546.52000 | 2550.31000 | 287.2469 | 732249.5700 | 2549.19965 2014-04-03 08:21:00 | 2550.31000 | 2550.31000 | 2542.39000 | 2549.02000 | 160.8391 | 409793.8300 | 2547.84994 2014-04-03 08:22:00 | 2549.00000 | 2550.00000 | 2543.81000 | 2545.23000 | 328.2421 | 836141.0800 | 2547.33027 2014-04-03 08:23:00 | 2545.30000 | 2547.29000 | 2531.10000 | 2540.95000 | 250.5323 | 636705.4000 | 2541.41023 2014-04-03 08:24:00 | 2540.98000 | 2544.99000 | 2536.73000 | 2540.32000 | 305.9221 | 777546.9300 | 2541.65025 2014-04-03 08:25:00 | 2540.34000 | 2544.87000 | 2540.34000 | 2544.15000 | 274.4613 | 697979.8600 | 2543.09014 2014-04-03 08:26:00 | 2544.15000 | 2545.00000 | 2538.00000 | 2542.22000 | 247.4144 | 629192.1600 | 2543.07042 2014-04-03 08:27:00 | 2542.29000 | 2542.82000 | 2538.62000 | 2539.45000 | 257.8808 | 655182.1800 | 2540.64008 2014-04-03 08:28:00 | 2538.89000 | 2544.48000 | 2534.68000 | 2540.40000 | 251.7999 | 639574.3200 | 2540.00999 2014-04-03 08:29:00 | 2540.40000 | 2546.59000 | 2534.56000 | 2545.71000 | 238.5953 | 606759.6000 | 2543.04956 2014-04-03 08:30:00 | 2545.67000 | 2551.00000 | 2545.65000 | 2548.61000 | 165.2939 | 421282.9800 | 2548.69025 2014-04-03 08:31:00 | 2549.97000 | 2550.74000 | 2545.04000 | 2549.14000 | 230.6473 | 587790.7700 | 2548.43976 2014-04-03 08:32:00 | 2549.10000 | 2550.00000 | 2545.00000 | 2549.17000 | 246.1991 | 627157.7600 | 2547.35991 2014-04-03 08:33:00 | 2549.61000 | 2550.82000 | 2542.04000 | 2547.00000 | 206.6561 | 526454.2700 | 2547.48968 2014-04-03 08:34:00 | 2549.98000 | 2554.02000 | 2547.62000 | 2553.12000 | 308.4279 | 786962.8400 | 2551.52974 2014-04-03 08:35:00 | 2553.18000 | 2556.09000 | 2553.18000 | 2555.53000 | 198.5557 | 507331.6400 | 2555.10967 2014-04-03 08:36:00 | 2554.37000 | 2555.83000 | 2550.00000 | 2550.00000 | 224.7048 | 573583.7000 | 2552.60955 2014-04-03 08:37:00 | 2547.22000 | 2579.99000 | 2525.03000 | 2545.12000 | 481.5844 | 1227400.0000 | 2548.67082 2014-04-03 08:38:00 | 2545.52000 | 2545.97000 | 2537.03000 | 2542.00000 | 227.3607 | 578248.6500 | 2543.31006 2014-04-03 08:39:00 | 2542.54000 | 2548.55000 | 2542.38000 | 2548.04000 | 226.4834 | 576438.8300 | 2545.17030 2014-04-03 08:40:00 | 2548.45000 | 2551.76000 | 2544.42000 | 2549.28000 | 300.7815 | 766379.2500 | 2547.96018 2014-04-03 08:41:00 | 2549.14000 | 2551.07000 | 2544.00000 | 2544.00000 | 324.5186 | 826568.2500 | 2547.05982 2014-04-03 08:42:00 | 2544.00000 | 2544.82000 | 2540.00000 | 2542.00000 | 167.0470 | 424872.3200 | 2543.42980 2014-04-03 08:43:00 | 2540.00000 | 2541.07000 | 2532.00000 | 2533.35000 | 278.8376 | 707410.8200 | 2536.99973 2014-04-03 08:44:00 | 2533.35000 | 2534.88000 | 2530.17000 | 2530.17000 | 404.6923 | 1024923.9600 | 2532.60037 2014-04-03 08:45:00 | 2530.10000 | 2530.10000 | 2526.00000 | 2526.86000 | 207.4018 | 524340.8700 | 2528.14015 2014-04-03 08:46:00 | 2526.28000 | 2528.00000 | 2525.58000 | 2526.19000 | 356.6833 | 901331.6600 | 2526.98046 2014-04-03 08:47:00 | 2526.19000 | 2526.19000 | 2521.00000 | 2521.00000 | 138.0558 | 348196.0700 | 2522.13977 2014-04-03 08:48:00 | 2520.86000 | 2520.86000 | 2507.02000 | 2517.47000 | 239.2102 | 601582.4900 | 2514.87002 2014-04-03 08:49:00 | 2517.21000 | 2517.21000 | 2511.05000 | 2514.15000 | 409.4284 | 1028963.1000 | 2513.16974 2014-04-03 08:50:00 | 2513.98000 | 2520.00000 | 2511.74000 | 2516.68000 | 260.6664 | 656011.2000 | 2516.66963 2014-04-03 08:51:00 | 2516.77000 | 2521.00000 | 2516.05000 | 2521.00000 | 244.0870 | 614808.5800 | 2518.80970 2014-04-03 08:52:00 | 2520.85000 | 2525.00000 | 2516.02000 | 2520.00000 | 445.2168 | 1122226.5000 | 2520.62943 2014-04-03 08:53:00 | 2520.00000 | 2520.00000 | 2514.95000 | 2515.26000 | 261.0024 | 656838.6000 | 2516.60024 2014-04-03 08:54:00 | 2515.71000 | 2520.00000 | 2510.69000 | 2516.84000 | 304.0048 | 764927.5800 | 2516.16937 2014-04-03 08:55:00 | 2517.50000 | 2518.87000 | 2516.70000 | 2517.91000 | 169.1518 | 425831.2300 | 2517.45012 2014-04-03 08:56:00 | 2517.99000 | 2518.88000 | 2515.00000 | 2515.40000 | 190.4364 | 479334.0600 | 2517.02973 2014-04-03 08:57:00 | 2515.00000 | 2515.30000 | 2512.02000 | 2513.83000 | 160.9121 | 404499.3300 | 2513.79014 2014-04-03 08:58:00 | 2513.74000 | 2513.74000 | 2504.18000 | 2504.91000 | 213.5628 | 535867.6100 | 2509.18024 2014-04-03 08:59:00 | 2505.00000 | 2507.80000 | 2500.00000 | 2500.40000 | 370.3352 | 927267.1500 | 2503.85929 2014-04-03 09:00:00 | 2501.43000 | 2502.59000 | 2490.00000 | 2499.81000 | 209.3040 | 522948.2500 | 2498.51034 2014-04-03 09:01:00 | 2499.93000 | 2501.95000 | 2497.67000 | 2500.68000 | 142.8658 | 357108.6400 | 2499.60976 2014-04-03 09:02:00 | 2502.15000 | 2508.82000 | 2500.00000 | 2507.96000 | 234.9266 | 588582.6200 | 2505.38968 2014-04-03 09:03:00 | 2507.98000 | 2515.13000 | 2507.98000 | 2510.95000 | 239.8904 | 602431.8800 | 2511.28003 2014-04-03 09:04:00 | 2510.97000 | 2512.84000 | 2504.68000 | 2512.64000 | 147.3997 | 369935.0000 | 2509.73998 2014-04-03 09:05:00 | 2512.64000 | 2514.42000 | 2511.01000 | 2514.23000 | 137.6069 | 345803.4300 | 2512.97983 2014-04-03 09:06:00 | 2514.44000 | 2520.00000 | 2514.44000 | 2520.00000 | 44.0300 | 110842.0100 | 2517.42000 2014-04-03 09:07:00 | 2520.00000 | 2523.16000 | 2516.45000 | 2521.16000 | 227.4053 | 573074.9100 | 2520.05958 2014-04-03 09:08:00 | 2522.29000 | 2522.61000 | 2515.00000 | 2519.44000 | 287.0734 | 723324.5500 | 2519.65038 2014-04-03 09:09:00 | 2521.58000 | 2522.31000 | 2519.44000 | 2521.09000 | 109.5451 | 276151.0500 | 2520.88979 2014-04-03 09:10:00 | 2521.00000 | 2521.13000 | 2515.44000 | 2520.00000 | 112.9529 | 284593.8900 | 2519.58013 2014-04-03 09:11:00 | 2519.67000 | 2525.01000 | 2517.79000 | 2522.99000 | 253.5909 | 639363.4800 | 2521.24009 2014-04-03 09:12:00 | 2521.17000 | 2528.88000 | 2520.48000 | 2526.12000 | 179.2960 | 452726.0100 | 2525.01972 2014-04-03 09:13:00 | 2525.79000 | 2525.79000 | 2518.18000 | 2521.61000 | 226.9508 | 572338.0400 | 2521.86007 2014-04-03 09:14:00 | 2520.15000 | 2521.96000 | 2517.00000 | 2518.00000 | 260.1963 | 655431.8800 | 2518.98962 2014-04-03 09:15:00 | 2518.77000 | 2519.83000 | 2515.01000 | 2519.73000 | 170.4748 | 429282.7200 | 2518.15965 2014-04-03 09:16:00 | 2518.20000 | 2520.64000 | 2518.11000 | 2519.32000 | 105.5012 | 265771.1400 | 2519.13005 2014-04-03 09:17:00 | 2519.70000 | 2529.00000 | 2519.53000 | 2526.05000 | 199.9977 | 505074.2800 | 2525.39982 2014-04-03 09:18:00 | 2526.04000 | 2529.00000 | 2525.12000 | 2529.00000 | 155.3281 | 392632.0500 | 2527.75988 2014-04-03 09:19:00 | 2529.00000 | 2533.58000 | 2528.96000 | 2532.00000 | 69.1140 | 174950.4600 | 2531.33011 2014-04-03 09:20:00 | 2532.00000 | 2532.83000 | 2528.75000 | 2529.64000 | 340.6527 | 862202.3900 | 2531.03037 2014-04-03 09:21:00 | 2529.84000 | 2529.87000 | 2526.46000 | 2527.61000 | 148.8679 | 376482.3200 | 2528.96987 2014-04-03 09:22:00 | 2526.32000 | 2527.88000 | 2525.49000 | 2527.78000 | 59.5241 | 150403.6100 | 2526.77010 2014-04-03 09:23:00 | 2527.88000 | 2530.00000 | 2527.88000 | 2530.00000 | 36.5710 | 92511.8600 | 2529.65001 2014-04-03 09:24:00 | 2529.08000 | 2532.00000 | 2525.47000 | 2532.00000 | 216.1947 | 546966.0300 | 2529.96955 2014-04-03 09:25:00 | 2530.10000 | 2531.81000 | 2526.12000 | 2527.90000 | 278.5887 | 704573.0700 | 2529.07986 2014-04-03 09:26:00 | 2527.36000 | 2529.96000 | 2526.32000 | 2529.90000 | 111.3662 | 281505.8900 | 2527.74983 2014-04-03 09:27:00 | 2529.25000 | 2530.00000 | 2527.09000 | 2528.29000 | 84.2598 | 213057.7500 | 2528.57999 2014-04-03 09:28:00 | 2528.88000 | 2529.98000 | 2527.42000 | 2528.28000 | 265.2258 | 670641.9900 | 2528.56956 2014-04-03 09:29:00 | 2528.49000 | 2529.85000 | 2527.00000 | 2527.00000 | 94.2112 | 238256.2700 | 2528.96004 2014-04-03 09:30:00 | 2526.09000 | 2526.09000 | 2522.90000 | 2522.90000 | 18.2610 | 46121.5400 | 2525.69001 2014-04-03 09:31:00 | 2523.58000 | 2527.35000 | 2523.48000 | 2527.35000 | 304.0206 | 768047.2300 | 2526.30007 2014-04-03 09:32:00 | 2527.97000 | 2529.53000 | 2522.95000 | 2524.83000 | 219.4848 | 554471.2800 | 2526.23955 2014-04-03 09:33:00 | 2524.75000 | 2529.56000 | 2523.25000 | 2529.34000 | 264.7096 | 668810.0000 | 2526.57996 2014-04-03 09:34:00 | 2528.44000 | 2529.57000 | 2526.53000 | 2528.32000 | 291.8685 | 737864.0700 | 2528.06983 2014-04-03 09:35:00 | 2528.92000 | 2529.80000 | 2527.54000 | 2529.52000 | 128.5328 | 325036.3000 | 2528.82014 2014-04-03 09:36:00 | 2529.48000 | 2534.94000 | 2528.47000 | 2533.63000 | 108.5951 | 274806.4900 | 2530.55979 2014-04-03 09:37:00 | 2532.07000 | 2540.00000 | 2530.00000 | 2533.84000 | 229.7298 | 581751.5400 | 2532.32998 2014-04-03 09:38:00 | 2532.51000 | 2534.67000 | 2528.50000 | 2530.05000 | 153.9381 | 389605.1100 | 2530.91989 2014-04-03 09:39:00 | 2530.89000 | 2535.00000 | 2529.04000 | 2535.00000 | 143.9959 | 364457.7900 | 2531.02976 2014-04-03 09:40:00 | 2533.77000 | 2541.93000 | 2533.29000 | 2540.89000 | 161.5440 | 410255.5000 | 2539.59025 2014-04-03 09:41:00 | 2540.54000 | 2546.82000 | 2539.98000 | 2544.67000 | 215.4414 | 548255.2300 | 2544.80012 2014-04-03 09:42:00 | 2544.91000 | 2545.67000 | 2536.84000 | 2540.00000 | 221.2239 | 562390.9300 | 2542.18034 2014-04-03 09:43:00 | 2539.99000 | 2539.99000 | 2536.66000 | 2536.66000 | 314.7203 | 798936.3000 | 2538.56003 2014-04-03 09:44:00 | 2536.41000 | 2540.00000 | 2535.00000 | 2535.44000 | 246.7539 | 626323.2100 | 2538.25038 2014-04-03 09:45:00 | 2536.91000 | 2542.59000 | 2535.51000 | 2542.59000 | 148.6350 | 377213.1900 | 2537.84970 2014-04-03 09:46:00 | 2540.86000 | 2542.59000 | 2540.00000 | 2541.64000 | 213.5570 | 542633.4400 | 2540.92975 2014-04-03 09:47:00 | 2540.74000 | 2544.00000 | 2540.10000 | 2543.80000 | 223.8568 | 569023.6900 | 2541.90972 2014-04-03 09:48:00 | 2542.95000 | 2546.73000 | 2541.76000 | 2545.02000 | 133.8339 | 340454.7500 | 2543.86021 2014-04-03 09:49:00 | 2545.00000 | 2549.00000 | 2541.00000 | 2549.00000 | 75.6499 | 192649.1700 | 2546.59000 2014-04-03 09:50:00 | 2548.49000 | 2550.00000 | 2545.48000 | 2549.99000 | 111.3581 | 283820.5200 | 2548.71992 2014-04-03 09:51:00 | 2549.99000 | 2555.00000 | 2545.88000 | 2553.90000 | 371.3159 | 946989.0100 | 2550.35940 2014-04-03 09:52:00 | 2552.15000 | 2553.90000 | 2546.04000 | 2546.08000 | 210.6172 | 537176.9000 | 2550.48977 2014-04-03 09:53:00 | 2545.98000 | 2545.98000 | 2528.00000 | 2538.17000 | 277.2516 | 703697.7900 | 2538.12017 2014-04-03 09:54:00 | 2538.17000 | 2545.28000 | 2534.56000 | 2545.05000 | 240.4300 | 610805.3300 | 2540.47000 2014-04-03 09:55:00 | 2542.90000 | 2546.50000 | 2542.53000 | 2546.50000 | 274.7066 | 698883.7700 | 2544.10964 2014-04-03 09:56:00 | 2546.64000 | 2546.64000 | 2542.53000 | 2542.73000 | 166.3263 | 423074.1000 | 2543.63976 2014-04-03 09:57:00 | 2542.53000 | 2542.77000 | 2533.00000 | 2535.08000 | 94.1269 | 238907.1600 | 2538.13988 2014-04-03 09:58:00 | 2536.89000 | 2538.10000 | 2511.02000 | 2528.01000 | 224.1616 | 567498.7100 | 2531.65014 2014-04-03 09:59:00 | 2528.03000 | 2529.73000 | 2521.58000 | 2523.58000 | 181.6631 | 458661.2200 | 2524.79022 2014-04-03 10:00:00 | 2523.98000 | 2524.73000 | 2512.00000 | 2514.94000 | 277.0012 | 697054.1500 | 2516.43013 2014-04-03 10:01:00 | 2514.68000 | 2525.00000 | 2513.00000 | 2524.81000 | 243.2874 | 612925.9400 | 2519.34974 2014-04-03 10:02:00 | 2524.86000 | 2531.96000 | 2523.86000 | 2531.00000 | 221.0296 | 558930.8500 | 2528.75997 2014-04-03 10:03:00 | 2531.00000 | 2535.70000 | 2531.00000 | 2534.03000 | 113.2470 | 286901.1700 | 2533.40987 2014-04-03 10:04:00 | 2533.00000 | 2533.78000 | 2525.55000 | 2526.51000 | 275.1436 | 696185.0700 | 2530.26040 2014-04-03 10:05:00 | 2527.14000 | 2533.17000 | 2525.66000 | 2531.94000 | 284.3677 | 719421.8300 | 2529.89974 2014-04-03 10:06:00 | 2531.68000 | 2533.22000 | 2530.62000 | 2533.06000 | 187.6523 | 475162.0100 | 2532.14017 2014-04-03 10:07:00 | 2533.29000 | 2537.25000 | 2527.33000 | 2537.25000 | 113.8120 | 288256.2300 | 2532.74009 2014-04-03 10:08:00 | 2537.25000 | 2546.10000 | 2533.79000 | 2546.10000 | 112.0418 | 284540.2700 | 2539.59008 2014-04-03 10:09:00 | 2546.15000 | 2561.86000 | 2546.15000 | 2560.00000 | 255.0370 | 651377.0800 | 2554.04970 2014-04-03 10:10:00 | 2560.17000 | 2572.77000 | 2560.00000 | 2566.90000 | 342.6605 | 879729.4100 | 2567.35006 2014-04-03 10:11:00 | 2566.89000 | 2570.96000 | 2566.88000 | 2570.00000 | 166.9481 | 428854.5700 | 2568.78988 2014-04-03 10:12:00 | 2570.09000 | 2577.11000 | 2568.98000 | 2577.11000 | 171.4512 | 441348.0800 | 2574.19008 2014-04-03 10:13:00 | 2577.93000 | 2592.00000 | 2574.46000 | 2590.00000 | 301.0060 | 776721.7600 | 2580.41953 2014-04-03 10:14:00 | 2595.00000 | 2600.00000 | 2580.00000 | 2589.33000 | 289.9105 | 750697.0700 | 2589.41005 2014-04-03 10:15:00 | 2587.94000 | 2620.24000 | 2587.00000 | 2620.02000 | 427.1512 | 1111622.7200 | 2602.41020 2014-04-03 10:16:00 | 2609.86000 | 2639.00000 | 2606.00000 | 2610.00000 | 353.4582 | 924445.0000 | 2615.42975 2014-04-03 10:17:00 | 2612.82000 | 2614.16000 | 2582.59000 | 2599.14000 | 225.3063 | 586814.7500 | 2604.51968 2014-04-03 10:18:00 | 2599.14000 | 2609.08000 | 2599.01000 | 2602.57000 | 329.0309 | 856414.9200 | 2602.84012 2014-04-03 10:19:00 | 2603.68000 | 2617.99000 | 2594.64000 | 2610.20000 | 300.9607 | 784679.7300 | 2607.25008 2014-04-03 10:20:00 | 2606.59000 | 2612.28000 | 2602.67000 | 2610.00000 | 242.8158 | 632899.1700 | 2606.49960 2014-04-03 10:21:00 | 2605.82000 | 2611.98000 | 2604.06000 | 2609.98000 | 292.6179 | 763045.1100 | 2607.64977 2014-04-03 10:22:00 | 2609.53000 | 2609.66000 | 2600.00000 | 2601.01000 | 210.3512 | 547634.7600 | 2603.43010 2014-04-03 10:23:00 | 2601.64000 | 2601.72000 | 2583.00000 | 2586.53000 | 294.0003 | 761901.7200 | 2591.50003 2014-04-03 10:24:00 | 2586.53000 | 2587.00000 | 2573.00000 | 2582.27000 | 198.6730 | 513017.3500 | 2582.22023 2014-04-03 10:25:00 | 2582.96000 | 2593.00000 | 2573.00000 | 2593.00000 | 276.0575 | 713512.0000 | 2584.64974 2014-04-03 10:26:00 | 2592.62000 | 2599.00000 | 2588.55000 | 2598.48000 | 258.8085 | 671113.8200 | 2593.08986 2014-04-03 10:27:00 | 2598.24000 | 2608.33000 | 2597.07000 | 2601.16000 | 178.6798 | 465090.8800 | 2602.92998 2014-04-03 10:28:00 | 2601.10000 | 2601.41000 | 2587.81000 | 2600.10000 | 172.1527 | 447376.5900 | 2598.72018 2014-04-03 10:29:00 | 2600.10000 | 2601.00000 | 2599.66000 | 2599.66000 | 65.3971 | 170042.3000 | 2600.14993 2014-04-03 10:30:00 | 2599.66000 | 2601.47000 | 2596.08000 | 2597.53000 | 263.4003 | 684593.2300 | 2599.06003 2014-04-03 10:31:00 | 2597.53000 | 2599.36000 | 2590.20000 | 2593.96000 | 206.2347 | 534966.6400 | 2593.96958 2014-04-03 10:32:00 | 2594.93000 | 2600.00000 | 2590.10000 | 2592.19000 | 244.1987 | 633505.1800 | 2594.21988 2014-04-03 10:33:00 | 2592.81000 | 2597.49000 | 2590.02000 | 2594.90000 | 222.0574 | 575834.7800 | 2593.17978 2014-04-03 10:34:00 | 2595.14000 | 2604.94000 | 2594.00000 | 2604.94000 | 150.5890 | 391141.3800 | 2597.40994 2014-04-03 10:35:00 | 2604.94000 | 2615.00000 | 2603.48000 | 2613.22000 | 157.2167 | 410041.6000 | 2608.12980 2014-04-03 10:36:00 | 2614.98000 | 2639.00000 | 2614.71000 | 2630.04000 | 281.6132 | 739285.3100 | 2625.18034 2014-04-03 10:37:00 | 2630.00000 | 2639.00000 | 2620.00000 | 2635.35000 | 269.6271 | 708256.3600 | 2626.79970 2014-04-03 10:38:00 | 2628.95000 | 2647.69000 | 2628.08000 | 2647.47000 | 294.5456 | 776640.1400 | 2636.73951 2014-04-03 10:39:00 | 2645.41000 | 2654.32000 | 2634.98000 | 2635.99000 | 421.5880 | 1115799.8400 | 2646.65967 2014-04-03 10:40:00 | 2635.99000 | 2643.04000 | 2620.00000 | 2635.68000 | 372.8296 | 982077.7700 | 2634.11994 2014-04-03 10:41:00 | 2636.70000 | 2638.47000 | 2620.00000 | 2628.37000 | 274.6216 | 722567.9900 | 2631.14017 2014-04-03 10:42:00 | 2628.11000 | 2638.49000 | 2628.11000 | 2630.69000 | 232.2842 | 611955.1900 | 2634.51037 2014-04-03 10:43:00 | 2630.06000 | 2635.68000 | 2628.11000 | 2629.98000 | 277.9892 | 731639.8000 | 2631.89992 2014-04-03 10:44:00 | 2629.10000 | 2629.94000 | 2612.00000 | 2618.63000 | 306.0021 | 802640.6100 | 2622.99025 2014-04-03 10:45:00 | 2616.12000 | 2617.59000 | 2606.45000 | 2614.00000 | 242.4388 | 633856.3300 | 2614.49989 2014-04-03 10:46:00 | 2615.46000 | 2618.28000 | 2610.00000 | 2614.09000 | 129.0300 | 337400.5700 | 2614.90000 2014-04-03 10:47:00 | 2614.87000 | 2616.66000 | 2613.00000 | 2613.19000 | 99.2360 | 259469.2500 | 2614.66985 2014-04-03 10:48:00 | 2613.00000 | 2635.00000 | 2611.34000 | 2613.19000 | 174.1807 | 455696.8200 | 2616.23005 2014-04-03 10:49:00 | 2614.38000 | 2621.33000 | 2612.20000 | 2616.23000 | 221.3462 | 578818.0500 | 2614.98968 2014-04-03 10:50:00 | 2616.23000 | 2620.00000 | 2615.10000 | 2617.82000 | 203.4540 | 532701.6300 | 2618.29031 2014-04-03 10:51:00 | 2617.74000 | 2623.10000 | 2615.00000 | 2618.52000 | 223.0140 | 583917.7300 | 2618.30034 2014-04-03 10:52:00 | 2619.82000 | 2629.93000 | 2618.52000 | 2628.28000 | 284.1580 | 745559.5200 | 2623.74978 2014-04-03 10:53:00 | 2628.00000 | 2628.00000 | 2620.00000 | 2621.73000 | 247.8172 | 650331.8700 | 2624.23974 2014-04-03 10:54:00 | 2622.07000 | 2622.07000 | 2615.01000 | 2616.88000 | 214.6970 | 562302.0900 | 2619.04975 2014-04-03 10:55:00 | 2616.84000 | 2617.56000 | 2610.00000 | 2610.00000 | 163.8840 | 428020.7200 | 2611.73025 2014-04-03 10:56:00 | 2610.00000 | 2611.75000 | 2605.76000 | 2610.01000 | 173.2050 | 451787.9400 | 2608.39967 2014-04-03 10:57:00 | 2610.00000 | 2635.00000 | 2591.79000 | 2591.79000 | 179.2291 | 467513.8100 | 2608.46994 2014-04-03 10:58:00 | 2594.55000 | 2599.63000 | 2590.00000 | 2592.02000 | 311.8602 | 808700.2500 | 2593.15002 2014-04-03 10:59:00 | 2592.06000 | 2599.79000 | 2592.06000 | 2598.76000 | 194.9899 | 506209.3000 | 2596.07999 2014-04-03 11:00:00 | 2598.37000 | 2605.02000 | 2597.96000 | 2605.02000 | 40.1260 | 104319.6500 | 2599.79994 2014-04-03 11:01:00 | 2605.25000 | 2605.25000 | 2605.25000 | 2605.25000 | 1.0000 | 2605.2500 | 2605.25000 2014-04-03 11:02:00 | . | . | . | . | . | . | . 2014-04-03 11:03:00 | 2600.57000 | 2619.60000 | 2598.00000 | 2618.20000 | 147.5700 | 384940.8200 | 2608.53000 2014-04-03 11:04:00 | 2617.96000 | 2619.90000 | 2600.00000 | 2611.34000 | 258.9777 | 677040.2400 | 2614.27978 2014-04-03 11:05:00 | 2611.30000 | 2620.80000 | 2607.23000 | 2620.80000 | 178.2867 | 466150.1000 | 2614.60977 2014-04-03 11:06:00 | 2620.80000 | 2627.87000 | 2620.00000 | 2621.61000 | 190.7576 | 500406.8800 | 2623.25983 2014-04-03 11:07:00 | 2622.74000 | 2624.98000 | 2620.00000 | 2620.00000 | 191.7007 | 502717.9600 | 2622.41005 2014-04-03 11:08:00 | 2619.19000 | 2619.19000 | 2611.10000 | 2617.57000 | 127.7860 | 334291.9200 | 2616.02980 2014-04-03 11:09:00 | 2617.53000 | 2617.71000 | 2608.75000 | 2613.49000 | 193.8191 | 506470.6100 | 2613.10993 2014-04-03 11:10:00 | 2615.45000 | 2615.45000 | 2606.08000 | 2607.00000 | 112.7818 | 294391.0400 | 2610.27008 2014-04-03 11:11:00 | 2607.00000 | 2612.33000 | 2606.06000 | 2608.81000 | 144.2823 | 376568.0500 | 2609.94012 2014-04-03 11:12:00 | 2608.91000 | 2610.00000 | 2605.96000 | 2605.96000 | 148.7759 | 388032.7000 | 2608.16976 2014-04-03 11:13:00 | 2605.60000 | 2605.67000 | 2600.80000 | 2601.19000 | 142.6152 | 371258.7800 | 2603.21974 2014-04-03 11:14:00 | 2601.18000 | 2602.16000 | 2594.83000 | 2600.66000 | 286.0436 | 743507.4300 | 2599.28039 2014-04-03 11:15:00 | 2601.13000 | 2604.00000 | 2594.29000 | 2594.99000 | 192.4097 | 499866.9100 | 2597.92998 2014-04-03 11:16:00 | 2593.82000 | 2594.19000 | 2580.01000 | 2582.65000 | 221.5598 | 573308.1700 | 2587.59998 2014-04-03 11:17:00 | 2580.80000 | 2594.00000 | 2577.23000 | 2591.00000 | 236.6966 | 611512.6400 | 2583.52969 2014-04-03 11:18:00 | 2591.00000 | 2594.68000 | 2591.00000 | 2594.68000 | 113.5791 | 294468.6500 | 2592.62996 2014-04-03 11:19:00 | 2594.69000 | 2603.11000 | 2594.04000 | 2600.21000 | 212.2359 | 551569.2500 | 2598.84967 2014-04-03 11:20:00 | 2601.70000 | 2608.00000 | 2592.16000 | 2606.60000 | 262.9126 | 684845.4100 | 2604.84027 2014-04-03 11:21:00 | 2606.01000 | 2608.39000 | 2600.62000 | 2602.90000 | 295.9621 | 770874.7300 | 2604.64024 2014-04-03 11:22:00 | 2603.27000 | 2606.54000 | 2602.24000 | 2603.51000 | 280.7352 | 731121.3400 | 2604.30948 2014-04-03 11:23:00 | 2602.27000 | 2604.20000 | 2598.03000 | 2600.32000 | 165.4282 | 430281.9400 | 2601.01988 2014-04-03 11:24:00 | 2600.37000 | 2607.99000 | 2600.37000 | 2602.54000 | 130.7910 | 340561.5400 | 2603.86005 2014-04-03 11:25:00 | 2602.51000 | 2604.68000 | 2600.00000 | 2602.89000 | 268.5839 | 698817.7000 | 2601.86040 2014-04-03 11:26:00 | 2602.88000 | 2604.98000 | 2600.70000 | 2602.51000 | 270.6127 | 704442.8100 | 2603.14028 2014-04-03 11:27:00 | 2601.57000 | 2603.88000 | 2601.27000 | 2601.47000 | 175.1130 | 455717.7100 | 2602.42020 2014-04-03 11:28:00 | 2602.00000 | 2602.00000 | 2595.63000 | 2595.71000 | 195.7297 | 508701.4400 | 2598.99998 2014-04-03 11:29:00 | 2595.63000 | 2595.63000 | 2577.49000 | 2581.67000 | 274.0306 | 709029.6600 | 2587.41007 2014-04-03 11:30:00 | 2579.97000 | 2591.60000 | 2579.82000 | 2591.48000 | 92.7708 | 239642.8700 | 2583.17003 2014-04-03 11:31:00 | 2592.59000 | 2595.02000 | 2591.57000 | 2594.00000 | 144.9651 | 376011.8800 | 2593.80973 2014-04-03 11:32:00 | 2593.50000 | 2595.57000 | 2591.34000 | 2594.22000 | 217.9764 | 565254.1800 | 2593.18970 2014-04-03 11:33:00 | 2594.48000 | 2595.32000 | 2588.95000 | 2589.70000 | 259.1442 | 671696.8200 | 2591.98042 2014-04-03 11:34:00 | 2588.82000 | 2590.00000 | 2583.06000 | 2588.61000 | 161.0242 | 416540.6500 | 2586.82026 2014-04-03 11:35:00 | 2586.37000 | 2594.99000 | 2582.80000 | 2591.40000 | 88.2901 | 228681.0500 | 2590.11000 2014-04-03 11:36:00 | 2592.64000 | 2595.63000 | 2585.00000 | 2593.88000 | 216.7920 | 562204.5500 | 2593.29017 2014-04-03 11:37:00 | 2594.35000 | 2595.00000 | 2588.81000 | 2590.56000 | 216.1194 | 560174.9700 | 2591.96995 2014-04-03 11:38:00 | 2590.49000 | 2592.51000 | 2589.80000 | 2591.38000 | 109.6239 | 284048.6300 | 2591.12016 2014-04-03 11:39:00 | 2592.06000 | 2592.06000 | 2591.55000 | 2591.74000 | 5.7720 | 14959.1000 | 2591.67000 2014-04-03 11:40:00 | 2592.50000 | 2595.65000 | 2591.75000 | 2595.65000 | 85.5210 | 221797.8100 | 2593.49003 2014-04-03 11:41:00 | 2595.78000 | 2599.04000 | 2595.63000 | 2599.04000 | 103.7648 | 269549.8400 | 2597.69979 2014-04-03 11:42:00 | 2599.02000 | 2601.16000 | 2595.53000 | 2595.63000 | 220.8019 | 573634.6200 | 2597.96016 2014-04-03 11:43:00 | 2596.22000 | 2596.26000 | 2590.10000 | 2591.42000 | 289.5787 | 751155.6500 | 2593.95986 2014-04-03 11:44:00 | 2590.10000 | 2594.56000 | 2588.00000 | 2589.44000 | 233.2787 | 604672.3400 | 2592.05988 2014-04-03 11:45:00 | 2591.98000 | 2595.32000 | 2585.80000 | 2590.51000 | 218.4426 | 565982.6300 | 2590.99022 2014-04-03 11:46:00 | 2590.51000 | 2591.77000 | 2586.75000 | 2588.04000 | 124.9718 | 323604.5900 | 2589.42009 2014-04-03 11:47:00 | 2588.88000 | 2591.97000 | 2588.88000 | 2591.97000 | 109.0419 | 282491.4600 | 2590.67008 2014-04-03 11:48:00 | 2592.94000 | 2593.56000 | 2591.04000 | 2591.90000 | 167.9842 | 435499.1600 | 2592.50027 2014-04-03 11:49:00 | 2591.00000 | 2596.98000 | 2591.00000 | 2595.71000 | 149.6929 | 388384.3200 | 2594.54017 2014-04-03 11:50:00 | 2595.40000 | 2600.03000 | 2591.00000 | 2599.92000 | 132.0728 | 343078.8600 | 2597.65014 2014-04-03 11:51:00 | 2598.90000 | 2604.00000 | 2592.66000 | 2604.00000 | 211.7388 | 550019.0800 | 2597.62990 2014-04-03 11:52:00 | 2601.18000 | 2605.90000 | 2599.45000 | 2605.03000 | 153.8510 | 400278.7400 | 2601.73006 2014-04-03 11:53:00 | 2603.58000 | 2609.90000 | 2603.35000 | 2607.82000 | 306.5320 | 798957.4700 | 2606.44024 2014-04-03 11:54:00 | 2602.94000 | 2607.30000 | 2601.00000 | 2601.62000 | 163.3412 | 425303.0500 | 2603.77008 2014-04-03 11:55:00 | 2602.10000 | 2602.48000 | 2597.91000 | 2597.91000 | 170.1599 | 442555.3200 | 2600.81999 2014-04-03 11:56:00 | 2598.76000 | 2598.76000 | 2592.00000 | 2592.00000 | 206.4494 | 535928.1300 | 2595.92995 2014-04-03 11:57:00 | 2592.69000 | 2598.52000 | 2592.07000 | 2597.63000 | 205.9658 | 534693.2600 | 2596.02966 2014-04-03 11:58:00 | 2596.85000 | 2600.00000 | 2596.74000 | 2599.44000 | 146.2501 | 380055.7500 | 2598.67001 2014-04-03 11:59:00 | 2600.00000 | 2602.46000 | 2599.13000 | 2602.25000 | 68.8061 | 178960.5100 | 2600.93990 2014-04-03 12:00:00 | 2602.47000 | 2602.56000 | 2598.00000 | 2598.00000 | 225.7292 | 586943.4100 | 2600.20993 2014-04-03 12:01:00 | 2596.74000 | 2597.61000 | 2595.43000 | 2595.60000 | 211.4880 | 549160.3500 | 2596.64984 2014-04-03 12:02:00 | 2595.43000 | 2599.56000 | 2595.00000 | 2599.56000 | 129.2638 | 335602.3800 | 2596.26019 2014-04-03 12:03:00 | 2599.56000 | 2599.92000 | 2598.38000 | 2599.00000 | 100.5820 | 261423.7800 | 2599.11008 2014-04-03 12:04:00 | 2599.64000 | 2600.00000 | 2599.00000 | 2599.04000 | 41.7840 | 108610.3000 | 2599.33006 2014-04-03 12:05:00 | 2599.02000 | 2600.00000 | 2599.02000 | 2600.00000 | 67.1920 | 174695.8900 | 2599.95005 2014-04-03 12:06:00 | 2601.67000 | 2603.00000 | 2600.90000 | 2603.00000 | 166.5370 | 433291.0300 | 2601.76981 2014-04-03 12:07:00 | 2603.97000 | 2607.33000 | 2600.23000 | 2600.35000 | 139.3268 | 362911.5600 | 2604.74983 2014-04-03 12:08:00 | 2601.55000 | 2617.02000 | 2600.09000 | 2616.59000 | 270.5362 | 705796.4900 | 2608.87961 2014-04-03 12:09:00 | 2615.26000 | 2635.00000 | 2615.26000 | 2625.52000 | 276.5925 | 725811.9500 | 2624.12026 2014-04-03 12:10:00 | 2624.47000 | 2635.02000 | 2624.43000 | 2635.02000 | 254.1298 | 668084.3300 | 2628.90998 2014-04-03 12:11:00 | 2635.67000 | 2639.98000 | 2626.98000 | 2631.78000 | 313.2621 | 824402.6400 | 2631.67025 2014-04-03 12:12:00 | 2630.81000 | 2638.59000 | 2618.62000 | 2630.09000 | 249.5518 | 656670.5500 | 2631.40017 2014-04-03 12:13:00 | 2630.09000 | 2630.33000 | 2621.49000 | 2623.95000 | 293.3447 | 770777.7700 | 2627.54941 2014-04-03 12:14:00 | 2621.39000 | 2625.26000 | 2617.03000 | 2624.72000 | 289.1893 | 758474.1300 | 2622.75992 2014-04-03 12:15:00 | 2623.95000 | 2628.98000 | 2621.76000 | 2621.76000 | 138.0969 | 362707.3500 | 2626.46984 2014-04-03 12:16:00 | 2621.34000 | 2621.34000 | 2615.11000 | 2616.67000 | 181.9749 | 476383.0400 | 2617.84965 2014-04-03 12:17:00 | 2617.57000 | 2618.58000 | 2608.13000 | 2609.03000 | 296.8187 | 776130.4500 | 2614.82985 2014-04-03 12:18:00 | 2612.57000 | 2614.64000 | 2606.04000 | 2610.61000 | 307.8191 | 803814.2500 | 2611.31990 2014-04-03 12:19:00 | 2610.97000 | 2612.85000 | 2606.31000 | 2610.23000 | 291.1505 | 759731.1100 | 2609.41006 2014-04-03 12:20:00 | 2610.64000 | 2612.69000 | 2606.19000 | 2611.06000 | 360.1100 | 940261.5400 | 2611.04000 2014-04-03 12:21:00 | 2611.34000 | 2616.44000 | 2610.53000 | 2612.43000 | 201.3553 | 526143.2200 | 2613.00963 2014-04-03 12:22:00 | 2613.35000 | 2618.96000 | 2610.37000 | 2616.92000 | 371.6957 | 971303.8000 | 2613.16939 2014-04-03 12:23:00 | 2616.88000 | 2619.27000 | 2614.15000 | 2618.12000 | 217.3481 | 568878.3200 | 2617.35985 2014-04-03 12:24:00 | 2619.30000 | 2627.64000 | 2618.16000 | 2627.64000 | 85.6569 | 224499.1100 | 2620.90990 2014-04-03 12:25:00 | 2627.44000 | 2627.74000 | 2618.22000 | 2621.05000 | 199.5723 | 522901.4800 | 2620.11018 2014-04-03 12:26:00 | 2620.53000 | 2629.00000 | 2620.49000 | 2622.87000 | 329.3294 | 864361.3400 | 2624.60993 2014-04-03 12:27:00 | 2620.55000 | 2625.21000 | 2620.17000 | 2622.37000 | 254.6717 | 668026.9200 | 2623.09017 2014-04-03 12:28:00 | 2622.04000 | 2628.00000 | 2621.04000 | 2626.26000 | 268.8365 | 705811.2600 | 2625.42964 2014-04-03 12:29:00 | 2626.82000 | 2627.17000 | 2618.00000 | 2623.54000 | 209.1422 | 548523.6600 | 2622.73018 2014-04-03 12:30:00 | 2623.65000 | 2627.62000 | 2621.36000 | 2626.57000 | 110.4259 | 289932.1100 | 2625.57983 2014-04-03 12:31:00 | 2626.98000 | 2627.62000 | 2621.00000 | 2623.86000 | 428.9630 | 1125753.5200 | 2624.36049 2014-04-03 12:32:00 | 2624.83000 | 2625.68000 | 2623.77000 | 2623.91000 | 79.8541 | 209591.3700 | 2624.68012 2014-04-03 12:33:00 | 2624.13000 | 2627.69000 | 2621.05000 | 2621.81000 | 161.8590 | 424836.1300 | 2624.72994 2014-04-03 12:34:00 | 2622.12000 | 2622.16000 | 2603.01000 | 2616.65000 | 275.2534 | 720261.2900 | 2616.72036 2014-04-03 12:35:00 | 2616.98000 | 2617.00000 | 2606.66000 | 2613.33000 | 393.5378 | 1027885.2000 | 2611.90967 2014-04-03 12:36:00 | 2614.08000 | 2619.17000 | 2610.00000 | 2610.39000 | 290.8477 | 759955.8300 | 2612.89974 2014-04-03 12:37:00 | 2610.39000 | 2611.70000 | 2606.01000 | 2606.43000 | 178.2242 | 465083.1400 | 2609.54028 2014-04-03 12:38:00 | 2608.53000 | 2608.76000 | 2603.00000 | 2605.40000 | 347.9605 | 906910.4000 | 2606.36007 2014-04-03 12:39:00 | 2605.23000 | 2605.46000 | 2601.00000 | 2602.99000 | 170.0288 | 442471.1400 | 2602.32992 2014-04-03 12:40:00 | 2603.18000 | 2604.71000 | 2599.00000 | 2602.10000 | 140.5541 | 365524.9100 | 2600.60022 2014-04-03 12:41:00 | 2604.00000 | 2605.13000 | 2601.06000 | 2604.29000 | 273.3236 | 711562.5000 | 2603.37038 2014-04-03 12:42:00 | 2604.29000 | 2622.02000 | 2600.00000 | 2600.96000 | 269.3831 | 701953.2800 | 2605.78032 2014-04-03 12:43:00 | 2604.37000 | 2604.37000 | 2598.00000 | 2599.99000 | 364.5718 | 947802.9900 | 2599.77026 2014-04-03 12:44:00 | 2599.99000 | 2600.00000 | 2598.00000 | 2600.00000 | 172.5972 | 448568.0400 | 2598.92981 2014-04-03 12:45:00 | 2600.00000 | 2600.00000 | 2595.00000 | 2596.34000 | 211.8480 | 550465.8800 | 2598.39984 2014-04-03 12:46:00 | 2595.95000 | 2599.60000 | 2590.00000 | 2593.55000 | 303.3981 | 787339.2200 | 2595.06978 2014-04-03 12:47:00 | 2593.50000 | 2595.30000 | 2588.10000 | 2589.43000 | 255.8642 | 662824.0200 | 2590.53042 2014-04-03 12:48:00 | 2589.26000 | 2598.98000 | 2589.00000 | 2589.88000 | 217.0577 | 562492.0500 | 2591.43981 2014-04-03 12:49:00 | 2589.88000 | 2593.35000 | 2588.10000 | 2590.11000 | 176.5273 | 457440.4600 | 2591.32982 2014-04-03 12:50:00 | 2590.11000 | 2590.13000 | 2578.25000 | 2580.00000 | 244.7411 | 631581.4800 | 2580.61011 2014-04-03 12:51:00 | 2581.89000 | 2584.44000 | 2576.00000 | 2580.04000 | 255.6069 | 659552.6700 | 2580.33969 2014-04-03 12:52:00 | 2580.04000 | 2580.04000 | 2575.00000 | 2578.10000 | 298.1573 | 768682.2300 | 2578.10969 2014-04-03 12:53:00 | 2579.40000 | 2584.47000 | 2578.00000 | 2580.00000 | 225.4065 | 581665.7900 | 2580.51969 2014-04-03 12:54:00 | 2580.00000 | 2588.00000 | 2578.07000 | 2588.00000 | 195.2291 | 504393.7900 | 2583.59993 2014-04-03 12:55:00 | 2588.14000 | 2592.73000 | 2587.52000 | 2592.00000 | 72.9000 | 188848.1400 | 2590.51000 2014-04-03 12:56:00 | 2591.91000 | 2597.99000 | 2591.91000 | 2593.35000 | 121.6152 | 315546.3400 | 2594.62977 2014-04-03 12:57:00 | 2591.10000 | 2595.00000 | 2587.17000 | 2593.69000 | 307.2586 | 796438.7700 | 2592.07983 2014-04-03 12:58:00 | 2594.50000 | 2594.80000 | 2588.00000 | 2588.53000 | 165.2501 | 428352.9600 | 2592.15000 2014-04-03 12:59:00 | 2588.62000 | 2592.38000 | 2588.00000 | 2589.15000 | 236.2859 | 612105.6800 | 2590.52963 2014-04-03 13:00:00 | 2589.07000 | 2592.41000 | 2587.84000 | 2590.93000 | 130.7369 | 338710.6500 | 2590.77985 2014-04-03 13:01:00 | 2590.02000 | 2591.83000 | 2586.97000 | 2587.00000 | 145.4081 | 376653.5800 | 2590.31990 2014-04-03 13:02:00 | 2586.00000 | 2590.09000 | 2584.00000 | 2584.00000 | 187.6237 | 485446.4300 | 2587.34027 2014-04-03 13:03:00 | 2583.96000 | 2588.57000 | 2583.83000 | 2585.00000 | 191.5669 | 495451.4500 | 2586.30977 2014-04-03 13:04:00 | 2585.47000 | 2588.97000 | 2585.00000 | 2587.72000 | 126.3970 | 327007.9900 | 2587.14985 2014-04-03 13:05:00 | 2587.96000 | 2594.00000 | 2587.93000 | 2590.00000 | 86.0669 | 222902.0300 | 2589.86990 2014-04-03 13:06:00 | 2591.26000 | 2593.82000 | 2587.78000 | 2592.12000 | 306.4606 | 794048.6700 | 2591.03007 2014-04-03 13:07:00 | 2592.12000 | 2593.00000 | 2590.00000 | 2592.00000 | 244.0095 | 632384.6500 | 2591.63995 2014-04-03 13:08:00 | 2592.28000 | 2592.57000 | 2587.69000 | 2590.78000 | 285.1293 | 738744.4100 | 2590.90993 2014-04-03 13:09:00 | 2590.31000 | 2592.05000 | 2587.87000 | 2589.98000 | 361.7161 | 936876.9300 | 2590.08945 2014-04-03 13:10:00 | 2589.98000 | 2590.00000 | 2588.00000 | 2588.47000 | 105.8871 | 274167.0100 | 2589.23988 2014-04-03 13:11:00 | 2589.01000 | 2590.69000 | 2588.15000 | 2589.32000 | 136.5012 | 353457.6600 | 2589.41006 2014-04-03 13:12:00 | 2589.16000 | 2591.00000 | 2588.42000 | 2590.19000 | 22.8890 | 59272.8400 | 2589.57999 2014-04-03 13:13:00 | 2590.23000 | 2592.05000 | 2590.00000 | 2592.04000 | 22.2760 | 57706.9800 | 2590.54997 2014-04-03 13:14:00 | 2592.04000 | 2595.16000 | 2589.01000 | 2590.76000 | 349.2420 | 905469.3800 | 2592.67027 2014-04-03 13:15:00 | 2590.97000 | 2594.30000 | 2590.32000 | 2593.22000 | 183.5292 | 475828.7900 | 2592.65994 2014-04-03 13:16:00 | 2592.65000 | 2593.18000 | 2590.60000 | 2592.50000 | 163.3423 | 423383.1700 | 2592.00014 2014-04-03 13:17:00 | 2592.34000 | 2594.10000 | 2591.18000 | 2594.10000 | 113.3501 | 293839.8600 | 2592.32001 2014-04-03 13:18:00 | 2594.99000 | 2596.05000 | 2590.70000 | 2590.70000 | 86.8870 | 225388.3600 | 2594.03990 2014-04-03 13:19:00 | 2591.01000 | 2594.74000 | 2589.17000 | 2589.78000 | 456.4939 | 1183104.6200 | 2591.72068 2014-04-03 13:20:00 | 2590.00000 | 2593.59000 | 2589.07000 | 2589.90000 | 161.6182 | 418888.3800 | 2591.83988 2014-04-03 13:21:00 | 2590.02000 | 2590.83000 | 2585.00000 | 2587.28000 | 167.8249 | 434491.7800 | 2588.95967 2014-04-03 13:22:00 | 2587.75000 | 2588.00000 | 2582.00000 | 2582.00000 | 182.4298 | 471705.1700 | 2585.67999 2014-04-03 13:23:00 | 2581.10000 | 2583.00000 | 2579.80000 | 2581.79000 | 68.5551 | 176948.2300 | 2581.10987 2014-04-03 13:24:00 | 2580.26000 | 2582.94000 | 2580.00000 | 2580.00000 | 155.7710 | 401992.0000 | 2580.66006 2014-04-03 13:25:00 | 2580.00000 | 2585.98000 | 2579.80000 | 2581.07000 | 169.4067 | 437431.8300 | 2582.13978 2014-04-03 13:26:00 | 2580.93000 | 2584.44000 | 2579.00000 | 2581.60000 | 119.2359 | 307670.2300 | 2580.34981 2014-04-03 13:27:00 | 2582.47000 | 2584.51000 | 2580.15000 | 2583.27000 | 287.6322 | 742784.4400 | 2582.41025 2014-04-03 13:28:00 | 2582.74000 | 2583.55000 | 2580.80000 | 2580.83000 | 93.9740 | 242638.9200 | 2581.98014 2014-04-03 13:29:00 | 2580.83000 | 2583.00000 | 2580.00000 | 2583.00000 | 116.1719 | 300003.4400 | 2582.41008 2014-04-03 13:30:00 | 2582.61000 | 2586.85000 | 2582.32000 | 2586.66000 | 182.1492 | 470793.8200 | 2584.65995 2014-04-03 13:31:00 | 2586.64000 | 2590.35000 | 2586.64000 | 2589.83000 | 183.6474 | 475418.8900 | 2588.75981 2014-04-03 13:32:00 | 2589.83000 | 2589.93000 | 2582.30000 | 2586.38000 | 116.5470 | 301526.8700 | 2587.16986 2014-04-03 13:33:00 | 2587.84000 | 2592.40000 | 2586.11000 | 2592.40000 | 110.6099 | 286366.6900 | 2588.97999 2014-04-03 13:34:00 | 2591.82000 | 2595.85000 | 2590.27000 | 2595.13000 | 193.7883 | 502477.6500 | 2592.91988 2014-04-03 13:35:00 | 2596.00000 | 2597.12000 | 2594.49000 | 2596.44000 | 136.3250 | 353891.6600 | 2595.94026 2014-04-03 13:36:00 | 2597.00000 | 2599.00000 | 2595.16000 | 2598.17000 | 67.4919 | 175312.3200 | 2597.53005 2014-04-03 13:37:00 | 2599.09000 | 2600.00000 | 2598.00000 | 2600.00000 | 71.4789 | 185793.7600 | 2599.27997 2014-04-03 13:38:00 | 2600.00000 | 2609.00000 | 2599.67000 | 2605.74000 | 332.5879 | 865540.0200 | 2602.43973 2014-04-03 13:39:00 | 2605.38000 | 2610.00000 | 2604.49000 | 2606.32000 | 391.9598 | 1021831.2500 | 2606.97996 2014-04-03 13:40:00 | 2606.09000 | 2606.32000 | 2597.49000 | 2599.02000 | 143.0890 | 372213.0200 | 2601.26994 2014-04-03 13:41:00 | 2599.69000 | 2601.71000 | 2594.00000 | 2597.01000 | 361.9602 | 940397.8900 | 2598.07002 2014-04-03 13:42:00 | 2596.00000 | 2596.00000 | 2585.00000 | 2595.78000 | 186.1801 | 482692.2800 | 2592.61000 2014-04-03 13:43:00 | 2595.78000 | 2598.90000 | 2580.03000 | 2598.90000 | 143.4222 | 372156.1900 | 2594.83012 2014-04-03 13:44:00 | 2599.00000 | 2601.23000 | 2598.90000 | 2599.00000 | 108.6088 | 282394.9300 | 2600.10995 2014-04-03 13:45:00 | 2599.54000 | 2600.00000 | 2599.00000 | 2600.00000 | 32.9760 | 85729.6200 | 2599.75995 2014-04-03 13:46:00 | 2600.00000 | 2600.00000 | 2596.73000 | 2598.42000 | 167.8549 | 436184.4000 | 2598.57967 2014-04-03 13:47:00 | 2599.36000 | 2599.45000 | 2588.81000 | 2594.35000 | 358.6771 | 930627.1700 | 2594.60961 2014-04-03 13:48:00 | 2592.99000 | 2593.29000 | 2585.22000 | 2586.78000 | 245.7633 | 636448.4300 | 2589.68031 2014-04-03 13:49:00 | 2587.04000 | 2588.45000 | 2583.86000 | 2584.87000 | 131.0511 | 339012.2600 | 2586.87006 2014-04-03 13:50:00 | 2585.73000 | 2586.00000 | 2580.40000 | 2580.43000 | 192.8904 | 498077.6600 | 2582.18003 2014-04-03 13:51:00 | 2581.04000 | 2586.19000 | 2580.00000 | 2583.60000 | 143.4352 | 370335.2100 | 2581.89973 2014-04-03 13:52:00 | 2582.31000 | 2586.00000 | 2580.54000 | 2581.54000 | 177.4788 | 458367.3100 | 2582.65992 2014-04-03 13:53:00 | 2582.07000 | 2587.00000 | 2581.43000 | 2586.20000 | 172.4320 | 445619.4300 | 2584.32013 2014-04-03 13:54:00 | 2586.07000 | 2590.00000 | 2586.07000 | 2589.02000 | 220.0964 | 569770.0600 | 2588.72969 2014-04-03 13:55:00 | 2589.00000 | 2595.30000 | 2589.00000 | 2593.19000 | 159.8820 | 414500.4400 | 2592.54012 2014-04-03 13:56:00 | 2591.82000 | 2595.32000 | 2591.82000 | 2592.84000 | 236.6516 | 613777.1600 | 2593.59014 2014-04-03 13:57:00 | 2593.18000 | 2597.37000 | 2593.18000 | 2594.00000 | 284.7990 | 738948.1000 | 2594.62989 2014-04-03 13:58:00 | 2594.00000 | 2594.62000 | 2589.04000 | 2592.27000 | 163.9823 | 424969.9800 | 2591.56015 2014-04-03 13:59:00 | 2592.26000 | 2593.01000 | 2589.00000 | 2589.53000 | 144.1170 | 373459.1100 | 2591.35984 2014-04-03 14:00:00 | 2589.53000 | 2595.32000 | 2585.98000 | 2586.29000 | 225.7968 | 585195.1500 | 2591.68972 2014-04-03 14:01:00 | 2587.32000 | 2592.55000 | 2582.00000 | 2589.16000 | 274.5801 | 710761.5600 | 2588.54001 2014-04-03 14:02:00 | 2588.66000 | 2589.98000 | 2585.87000 | 2586.37000 | 354.1594 | 916635.3700 | 2588.19992 2014-04-03 14:03:00 | 2588.41000 | 2591.56000 | 2582.40000 | 2586.58000 | 147.1450 | 380416.9900 | 2585.31972 2014-04-03 14:04:00 | 2587.05000 | 2590.87000 | 2585.25000 | 2587.59000 | 359.4167 | 930450.7000 | 2588.77955 2014-04-03 14:05:00 | 2587.88000 | 2587.98000 | 2584.67000 | 2585.55000 | 213.0608 | 551069.0600 | 2586.44007 2014-04-03 14:06:00 | 2585.19000 | 2589.00000 | 2585.10000 | 2587.81000 | 166.9540 | 432063.6400 | 2587.92026 2014-04-03 14:07:00 | 2587.76000 | 2588.12000 | 2585.43000 | 2586.71000 | 28.0590 | 72601.1900 | 2587.44999 2014-04-03 14:08:00 | 2585.90000 | 2590.08000 | 2585.67000 | 2589.14000 | 44.1501 | 114242.6900 | 2587.60000 2014-04-03 14:09:00 | 2589.04000 | 2590.41000 | 2588.14000 | 2590.41000 | 50.9159 | 131871.6900 | 2589.98992 2014-04-03 14:10:00 | 2590.04000 | 2594.00000 | 2590.00000 | 2591.82000 | 154.1712 | 399637.9000 | 2592.17007 2014-04-03 14:11:00 | 2591.86000 | 2595.00000 | 2591.64000 | 2593.37000 | 90.6658 | 235143.6800 | 2593.51985 2014-04-03 14:12:00 | 2593.14000 | 2597.98000 | 2592.44000 | 2597.98000 | 234.8280 | 609390.2300 | 2595.04981 2014-04-03 14:13:00 | 2597.48000 | 2602.56000 | 2595.97000 | 2601.60000 | 320.1144 | 832541.0100 | 2600.76055 2014-04-03 14:14:00 | 2601.65000 | 2605.00000 | 2598.52000 | 2599.94000 | 269.4362 | 701148.3700 | 2602.27961 2014-04-03 14:15:00 | 2598.52000 | 2603.91000 | 2595.89000 | 2602.55000 | 327.3255 | 851563.3000 | 2601.57943 2014-04-03 14:16:00 | 2603.60000 | 2603.86000 | 2597.49000 | 2598.17000 | 274.8003 | 714678.5300 | 2600.72003 2014-04-03 14:17:00 | 2598.17000 | 2598.56000 | 2593.17000 | 2594.46000 | 134.9820 | 350367.3600 | 2595.66010 2014-04-03 14:18:00 | 2594.50000 | 2597.12000 | 2592.54000 | 2594.62000 | 317.7324 | 824347.3300 | 2594.47030 2014-04-03 14:19:00 | 2594.62000 | 2599.50000 | 2590.98000 | 2593.99000 | 252.3862 | 655010.2800 | 2595.26963 2014-04-03 14:20:00 | 2594.12000 | 2595.00000 | 2592.28000 | 2592.40000 | 161.3699 | 418515.9500 | 2593.51999 2014-04-03 14:21:00 | 2592.42000 | 2595.13000 | 2592.40000 | 2594.51000 | 260.3554 | 675353.8700 | 2593.96953 2014-04-03 14:22:00 | 2593.90000 | 2598.92000 | 2593.90000 | 2598.44000 | 175.5807 | 456018.2700 | 2597.20005 2014-04-03 14:23:00 | 2598.42000 | 2601.02000 | 2598.35000 | 2601.02000 | 97.7771 | 254200.8200 | 2599.79989 2014-04-03 14:24:00 | 2601.02000 | 2601.04000 | 2598.00000 | 2598.00000 | 55.9339 | 145417.5400 | 2599.81008 2014-04-03 14:25:00 | 2598.20000 | 2598.25000 | 2592.80000 | 2593.64000 | 222.1157 | 576543.3700 | 2595.68963 2014-04-03 14:26:00 | 2593.55000 | 2594.50000 | 2586.64000 | 2588.18000 | 195.5299 | 506790.1600 | 2591.88000 2014-04-03 14:27:00 | 2588.63000 | 2591.68000 | 2584.82000 | 2586.99000 | 327.1134 | 846229.3800 | 2586.96043 2014-04-03 14:28:00 | 2587.51000 | 2592.93000 | 2586.32000 | 2590.16000 | 312.7584 | 810097.4500 | 2590.16981 2014-04-03 14:29:00 | 2591.98000 | 2595.00000 | 2589.84000 | 2592.62000 | 316.4848 | 820375.8800 | 2592.14937 2014-04-03 14:30:00 | 2593.02000 | 2595.00000 | 2587.07000 | 2590.01000 | 207.7931 | 538317.0600 | 2590.64025 2014-04-03 14:31:00 | 2590.01000 | 2590.18000 | 2586.91000 | 2588.64000 | 85.4601 | 221211.7900 | 2588.48000 2014-04-03 14:32:00 | 2588.64000 | 2591.44000 | 2587.88000 | 2588.82000 | 169.4057 | 438779.3300 | 2590.10972 2014-04-03 14:33:00 | 2588.83000 | 2593.00000 | 2588.78000 | 2592.28000 | 136.1649 | 352709.1500 | 2590.30973 2014-04-03 14:34:00 | 2592.06000 | 2593.19000 | 2589.00000 | 2592.21000 | 165.1428 | 427972.5400 | 2591.53018 2014-04-03 14:35:00 | 2592.51000 | 2595.00000 | 2592.00000 | 2592.56000 | 196.6173 | 509875.9000 | 2593.23980 2014-04-03 14:36:00 | 2592.02000 | 2594.57000 | 2592.00000 | 2593.75000 | 180.3032 | 467623.6900 | 2593.54022 2014-04-03 14:37:00 | 2593.47000 | 2595.00000 | 2592.24000 | 2593.80000 | 142.4230 | 369388.4400 | 2593.60017 2014-04-03 14:38:00 | 2593.07000 | 2596.42000 | 2593.07000 | 2595.03000 | 222.1126 | 576399.9500 | 2595.08022 2014-04-03 14:39:00 | 2595.78000 | 2597.00000 | 2594.84000 | 2595.02000 | 160.4719 | 416544.9300 | 2595.75012 2014-04-03 14:40:00 | 2595.04000 | 2598.00000 | 2594.84000 | 2595.81000 | 138.3812 | 359262.4400 | 2596.18006 2014-04-03 14:41:00 | 2596.41000 | 2597.87000 | 2595.85000 | 2596.19000 | 151.5007 | 393383.7700 | 2596.58004 2014-04-03 14:42:00 | 2596.76000 | 2597.30000 | 2596.05000 | 2597.22000 | 21.5800 | 56043.4700 | 2597.01000 2014-04-03 14:43:00 | 2597.18000 | 2597.97000 | 2595.00000 | 2596.31000 | 147.1930 | 382146.8400 | 2596.23017 2014-04-03 14:44:00 | 2596.02000 | 2597.93000 | 2593.19000 | 2597.07000 | 296.9764 | 770956.6800 | 2596.01959 2014-04-03 14:45:00 | 2597.19000 | 2597.95000 | 2595.50000 | 2597.44000 | 251.1694 | 652269.2500 | 2596.92994 2014-04-03 14:46:00 | 2597.62000 | 2598.23000 | 2597.17000 | 2597.97000 | 26.1240 | 67864.3200 | 2597.78004 2014-04-03 14:47:00 | 2598.04000 | 2600.00000 | 2595.70000 | 2599.23000 | 163.6229 | 425043.1800 | 2597.70018 2014-04-03 14:48:00 | 2598.99000 | 2599.97000 | 2596.30000 | 2599.97000 | 138.2960 | 359352.4800 | 2598.42979 2014-04-03 14:49:00 | 2599.64000 | 2605.00000 | 2599.60000 | 2605.00000 | 112.2940 | 292254.0100 | 2602.58017 2014-04-03 14:50:00 | 2605.00000 | 2605.20000 | 2591.62000 | 2604.12000 | 251.8792 | 655596.1500 | 2602.81992 2014-04-03 14:51:00 | 2604.00000 | 2604.94000 | 2600.85000 | 2603.17000 | 88.8141 | 231181.3300 | 2602.98014 2014-04-03 14:52:00 | 2602.78000 | 2603.00000 | 2600.72000 | 2603.00000 | 168.8840 | 439366.8900 | 2601.59026 2014-04-03 14:53:00 | 2603.00000 | 2603.00000 | 2600.28000 | 2602.16000 | 163.3908 | 425043.1300 | 2601.39005 2014-04-03 14:54:00 | 2601.96000 | 2602.18000 | 2596.88000 | 2598.51000 | 223.5089 | 580939.7600 | 2599.17990 2014-04-03 14:55:00 | 2598.07000 | 2601.82000 | 2595.47000 | 2597.99000 | 143.5562 | 373204.4600 | 2599.70979 2014-04-03 14:56:00 | 2599.20000 | 2599.73000 | 2596.41000 | 2598.61000 | 372.0282 | 966592.2900 | 2598.16974 2014-04-03 14:57:00 | 2598.66000 | 2601.00000 | 2596.96000 | 2596.96000 | 293.7013 | 763035.9900 | 2598.00015 2014-04-03 14:58:00 | 2596.01000 | 2596.01000 | 2589.56000 | 2591.89000 | 181.6837 | 471034.9200 | 2592.61026 2014-04-03 14:59:00 | 2591.29000 | 2596.95000 | 2590.39000 | 2594.90000 | 199.3588 | 517425.8200 | 2595.44991 2014-04-03 15:00:00 | 2594.98000 | 2597.81000 | 2594.98000 | 2596.14000 | 97.9999 | 254468.5000 | 2596.62000 2014-04-03 15:01:00 | 2595.73000 | 2600.00000 | 2595.48000 | 2600.00000 | 87.2558 | 226618.2400 | 2597.16986 2014-04-03 15:02:00 | 2598.29000 | 2599.85000 | 2597.29000 | 2599.80000 | 106.8651 | 277705.0400 | 2598.64980 2014-04-03 15:03:00 | 2598.22000 | 2601.47000 | 2597.69000 | 2601.02000 | 66.4501 | 172780.8400 | 2600.16000 2014-04-03 15:04:00 | 2601.68000 | 2601.91000 | 2597.91000 | 2598.73000 | 157.4270 | 409267.7900 | 2599.72982 2014-04-03 15:05:00 | 2599.21000 | 2599.61000 | 2597.87000 | 2599.00000 | 41.3069 | 107341.8800 | 2598.63995 2014-04-03 15:06:00 | 2599.00000 | 2599.72000 | 2597.87000 | 2598.32000 | 127.7250 | 331921.4000 | 2598.71975 2014-04-03 15:07:00 | 2598.06000 | 2599.76000 | 2597.87000 | 2599.51000 | 97.0581 | 252247.2300 | 2598.92993 2014-04-03 15:08:00 | 2598.37000 | 2600.00000 | 2597.87000 | 2598.81000 | 166.8192 | 433591.4000 | 2599.16995 2014-04-03 15:09:00 | 2598.87000 | 2600.03000 | 2597.87000 | 2599.00000 | 66.2180 | 172133.7400 | 2599.49995 2014-04-03 15:10:00 | 2598.95000 | 2600.50000 | 2597.95000 | 2599.34000 | 53.3939 | 138798.0800 | 2599.51008 2014-04-03 15:11:00 | 2599.53000 | 2600.77000 | 2599.16000 | 2600.63000 | 71.3680 | 185549.6100 | 2599.89994 2014-04-03 15:12:00 | 2600.50000 | 2602.00000 | 2599.47000 | 2601.88000 | 36.0120 | 93672.3800 | 2601.14003 2014-04-03 15:13:00 | 2602.00000 | 2602.05000 | 2599.89000 | 2601.69000 | 112.4599 | 292531.7900 | 2601.21000 2014-04-03 15:14:00 | 2601.65000 | 2605.00000 | 2600.21000 | 2605.00000 | 239.6911 | 623525.1700 | 2601.37010 2014-04-03 15:15:00 | 2605.00000 | 2609.99000 | 2603.03000 | 2608.72000 | 119.2259 | 310640.7700 | 2605.47981 2014-04-03 15:16:00 | 2609.99000 | 2615.09000 | 2607.37000 | 2615.09000 | 260.4593 | 680361.3300 | 2612.15993 2014-04-03 15:17:00 | 2614.14000 | 2619.50000 | 2613.86000 | 2619.50000 | 130.3059 | 341001.4200 | 2616.92980 2014-04-03 15:18:00 | 2619.99000 | 2628.71000 | 2619.50000 | 2624.44000 | 262.5121 | 688957.8800 | 2624.48021 2014-04-03 15:19:00 | 2624.07000 | 2630.00000 | 2621.61000 | 2622.49000 | 206.9191 | 543212.2800 | 2625.23993 2014-04-03 15:20:00 | 2622.84000 | 2626.24000 | 2620.00000 | 2624.92000 | 169.7380 | 445329.7500 | 2623.62987 2014-04-03 15:21:00 | 2623.08000 | 2625.00000 | 2620.00000 | 2622.67000 | 166.1598 | 435827.1700 | 2622.93999 2014-04-03 15:22:00 | 2622.67000 | 2625.70000 | 2620.00000 | 2623.78000 | 329.5765 | 864166.0100 | 2622.04956 2014-04-03 15:23:00 | 2624.80000 | 2626.00000 | 2621.76000 | 2623.65000 | 257.8195 | 676376.6200 | 2623.44995 2014-04-03 15:24:00 | 2624.02000 | 2626.56000 | 2621.76000 | 2626.55000 | 233.8268 | 613488.9600 | 2623.68971 2014-04-03 15:25:00 | 2626.11000 | 2634.36000 | 2624.67000 | 2633.57000 | 198.8281 | 522432.6200 | 2627.55985 2014-04-03 15:26:00 | 2633.32000 | 2642.93000 | 2631.51000 | 2642.16000 | 180.0120 | 474842.9100 | 2637.84014 2014-04-03 15:27:00 | 2642.16000 | 2643.00000 | 2629.97000 | 2630.59000 | 233.4827 | 615759.3100 | 2637.28024 2014-04-03 15:28:00 | 2630.00000 | 2637.00000 | 2630.00000 | 2630.28000 | 140.4258 | 369777.6500 | 2633.25978 2014-04-03 15:29:00 | 2630.00000 | 2639.18000 | 2630.00000 | 2638.70000 | 239.3013 | 630049.3200 | 2632.87012 2014-04-03 15:30:00 | 2635.44000 | 2649.18000 | 2631.53000 | 2649.18000 | 215.6320 | 569777.3900 | 2642.36016 2014-04-03 15:31:00 | 2648.95000 | 2657.00000 | 2647.95000 | 2649.28000 | 139.9990 | 371140.1900 | 2651.01995 2014-04-03 15:32:00 | 2649.27000 | 2649.30000 | 2638.20000 | 2642.18000 | 236.4238 | 624868.0800 | 2643.00034 2014-04-03 15:33:00 | 2640.03000 | 2649.01000 | 2638.50000 | 2644.69000 | 186.2263 | 492311.5300 | 2643.61974 2014-04-03 15:34:00 | 2644.79000 | 2645.27000 | 2638.78000 | 2642.42000 | 248.3198 | 656309.1600 | 2642.99998 2014-04-03 15:35:00 | 2643.04000 | 2644.85000 | 2638.36000 | 2641.00000 | 201.3282 | 531804.4000 | 2641.47986 2014-04-03 15:36:00 | 2641.03000 | 2642.95000 | 2632.23000 | 2634.04000 | 192.8142 | 508534.1100 | 2637.43031 2014-04-03 15:37:00 | 2633.72000 | 2636.68000 | 2631.25000 | 2635.28000 | 148.5237 | 391135.7900 | 2633.49021 2014-04-03 15:38:00 | 2636.49000 | 2636.67000 | 2630.06000 | 2630.91000 | 172.0173 | 452960.9600 | 2633.22982 2014-04-03 15:39:00 | 2631.71000 | 2631.71000 | 2622.20000 | 2623.55000 | 120.6990 | 317223.5700 | 2628.21995 2014-04-03 15:40:00 | 2623.89000 | 2650.00000 | 2623.89000 | 2643.10000 | 269.4705 | 710647.5900 | 2637.20005 2014-04-03 15:41:00 | 2646.01000 | 2663.54000 | 2641.42000 | 2660.00000 | 274.9837 | 728255.9600 | 2648.36039 2014-04-03 15:42:00 | 2661.64000 | 2680.00000 | 2658.64000 | 2670.00000 | 261.6890 | 699235.6000 | 2672.00990 2014-04-03 15:43:00 | 2669.85000 | 2674.00000 | 2665.00000 | 2667.76000 | 138.4759 | 369797.1400 | 2670.47979 2014-04-03 15:44:00 | 2668.02000 | 2675.00000 | 2666.24000 | 2666.37000 | 199.4519 | 532650.2700 | 2670.57014 2014-04-03 15:45:00 | 2667.06000 | 2667.46000 | 2643.24000 | 2658.79000 | 163.4467 | 434000.1200 | 2655.29980 2014-04-03 15:46:00 | 2658.57000 | 2668.69000 | 2654.29000 | 2668.62000 | 192.0172 | 510335.6900 | 2657.75980 2014-04-03 15:47:00 | 2660.37000 | 2668.54000 | 2649.54000 | 2656.07000 | 163.6662 | 434523.7700 | 2654.93976 2014-04-03 15:48:00 | 2648.17000 | 2655.16000 | 2643.49000 | 2649.98000 | 201.4290 | 533265.0100 | 2647.40992 2014-04-03 15:49:00 | 2649.59000 | 2667.00000 | 2649.57000 | 2650.94000 | 156.8739 | 416100.3300 | 2652.45023 2014-04-03 15:50:00 | 2649.95000 | 2651.40000 | 2640.01000 | 2641.89000 | 141.3418 | 373843.3500 | 2644.96009 2014-04-03 15:51:00 | 2640.23000 | 2650.19000 | 2636.08000 | 2649.66000 | 163.1390 | 431505.8300 | 2645.01994 2014-04-03 15:52:00 | 2646.97000 | 2650.19000 | 2643.00000 | 2645.18000 | 184.5832 | 488543.7400 | 2646.74022 2014-04-03 15:53:00 | 2644.57000 | 2646.78000 | 2641.00000 | 2643.20000 | 163.7610 | 433057.9000 | 2644.45006 2014-04-03 15:54:00 | 2643.60000 | 2650.00000 | 2642.88000 | 2649.88000 | 196.8642 | 521158.6000 | 2647.30031 2014-04-03 15:55:00 | 2648.87000 | 2649.81000 | 2641.91000 | 2642.57000 | 103.6520 | 274237.2800 | 2645.75008 2014-04-03 15:56:00 | 2642.34000 | 2645.00000 | 2637.60000 | 2637.94000 | 128.7888 | 340181.5500 | 2641.38994 2014-04-03 15:57:00 | 2637.98000 | 2639.39000 | 2631.00000 | 2636.67000 | 113.5982 | 299482.2100 | 2636.32992 2014-04-03 15:58:00 | 2633.79000 | 2647.91000 | 2633.79000 | 2646.00000 | 185.7937 | 490811.2100 | 2641.70026 2014-04-03 15:59:00 | 2647.46000 | 2650.00000 | 2646.99000 | 2649.30000 | 118.4598 | 313756.2800 | 2648.62999 2014-04-03 16:00:00 | 2648.17000 | 2648.17000 | 2641.25000 | 2647.07000 | 86.7931 | 229536.5900 | 2644.64010 2014-04-03 16:01:00 | 2646.08000 | 2647.14000 | 2640.08000 | 2642.04000 | 71.3951 | 188801.5400 | 2644.45987 2014-04-03 16:02:00 | 2641.73000 | 2644.95000 | 2637.02000 | 2644.95000 | 120.0072 | 317147.7300 | 2642.73987 2014-04-03 16:03:00 | 2644.86000 | 2660.00000 | 2644.86000 | 2660.00000 | 101.2119 | 268174.1900 | 2649.63007 2014-04-03 16:04:00 | 2648.38000 | 2660.00000 | 2647.00000 | 2653.93000 | 123.1921 | 327171.2100 | 2655.78010 2014-04-03 16:05:00 | 2654.14000 | 2680.02000 | 2652.38000 | 2680.00000 | 215.4354 | 575488.2500 | 2671.27963 2014-04-03 16:06:00 | 2680.02000 | 2700.00000 | 2680.00000 | 2695.73000 | 299.2926 | 805731.7000 | 2692.12029 2014-04-03 16:07:00 | 2693.93000 | 2695.50000 | 2686.46000 | 2690.00000 | 205.8850 | 554160.0700 | 2691.59962 2014-04-03 16:08:00 | 2685.74000 | 2690.00000 | 2673.00000 | 2673.92000 | 212.6838 | 570501.0700 | 2682.39030 2014-04-03 16:09:00 | 2678.15000 | 2680.00000 | 2652.02000 | 2669.29000 | 193.7309 | 517370.0800 | 2670.56007 2014-04-03 16:10:00 | 2669.10000 | 2673.97000 | 2662.59000 | 2668.17000 | 169.8913 | 453135.7400 | 2667.21008 2014-04-03 16:11:00 | 2667.55000 | 2672.66000 | 2660.00000 | 2664.80000 | 178.4231 | 475729.6000 | 2666.30021 2014-04-03 16:12:00 | 2664.80000 | 2664.83000 | 2654.82000 | 2661.20000 | 180.3898 | 480183.2900 | 2661.91999 2014-04-03 16:13:00 | 2663.48000 | 2665.85000 | 2661.13000 | 2663.18000 | 152.7260 | 406785.7800 | 2663.49977 2014-04-03 16:14:00 | 2663.49000 | 2669.96000 | 2662.40000 | 2669.94000 | 51.2731 | 136621.1800 | 2664.58006 2014-04-03 16:15:00 | 2669.96000 | 2680.96000 | 2660.00000 | 2662.24000 | 190.2857 | 508679.2300 | 2673.23969 2014-04-03 16:16:00 | 2669.38000 | 2680.00000 | 2661.89000 | 2679.75000 | 194.7588 | 521003.1600 | 2675.11991 2014-04-03 16:17:00 | 2679.69000 | 2682.12000 | 2675.61000 | 2679.63000 | 109.6561 | 293854.2000 | 2679.77984 2014-04-03 16:18:00 | 2679.64000 | 2683.79000 | 2662.02000 | 2675.75000 | 149.6968 | 400646.9900 | 2676.38982 2014-04-03 16:19:00 | 2676.79000 | 2682.77000 | 2669.78000 | 2670.54000 | 170.6818 | 456300.7700 | 2673.40012 2014-04-03 16:20:00 | 2672.01000 | 2672.01000 | 2660.00000 | 2664.61000 | 215.5663 | 574788.0100 | 2666.40970 2014-04-03 16:21:00 | 2660.49000 | 2668.93000 | 2660.49000 | 2662.58000 | 153.5600 | 409240.4800 | 2665.02000 2014-04-03 16:22:00 | 2661.14000 | 2668.00000 | 2660.00000 | 2663.22000 | 156.3620 | 416465.5500 | 2663.47012 2014-04-03 16:23:00 | 2662.92000 | 2668.98000 | 2662.92000 | 2664.33000 | 136.7399 | 364562.2000 | 2666.09999 2014-04-03 16:24:00 | 2666.34000 | 2667.48000 | 2663.00000 | 2663.66000 | 142.1150 | 378645.4400 | 2664.35973 2014-04-03 16:25:00 | 2663.86000 | 2672.26000 | 2663.00000 | 2670.40000 | 172.3269 | 460042.0100 | 2669.58980 2014-04-03 16:26:00 | 2671.42000 | 2672.84000 | 2664.00000 | 2672.72000 | 119.3112 | 318470.2200 | 2669.24005 2014-04-03 16:27:00 | 2671.99000 | 2675.69000 | 2669.40000 | 2672.33000 | 134.7210 | 360087.7500 | 2672.84005 2014-04-03 16:28:00 | 2670.04000 | 2674.81000 | 2670.04000 | 2674.75000 | 116.7749 | 312086.6800 | 2672.54978 2014-04-03 16:29:00 | 2675.00000 | 2679.46000 | 2673.49000 | 2677.88000 | 70.2259 | 187937.2600 | 2676.17989 2014-04-03 16:30:00 | 2677.70000 | 2680.00000 | 2675.90000 | 2679.97000 | 131.6641 | 352583.4200 | 2677.90020 2014-04-03 16:31:00 | 2679.35000 | 2680.00000 | 2676.03000 | 2679.38000 | 76.2709 | 204314.5700 | 2678.80003 2014-04-03 16:32:00 | 2679.44000 | 2679.47000 | 2675.72000 | 2678.27000 | 91.1911 | 244212.5400 | 2678.03004 2014-04-03 16:33:00 | 2678.27000 | 2679.00000 | 2676.08000 | 2678.00000 | 40.9580 | 109665.8200 | 2677.51997 2014-04-03 16:34:00 | 2676.36000 | 2677.46000 | 2671.61000 | 2671.94000 | 104.0469 | 278285.8600 | 2674.61988 2014-04-03 16:35:00 | 2670.26000 | 2670.81000 | 2665.00000 | 2665.78000 | 87.5709 | 233473.6600 | 2666.11003 2014-04-03 16:36:00 | 2665.00000 | 2665.15000 | 2660.00000 | 2662.31000 | 72.4950 | 193087.4300 | 2663.45986 2014-04-03 16:37:00 | 2662.12000 | 2663.24000 | 2656.14000 | 2656.52000 | 59.5730 | 158564.3100 | 2661.68007 2014-04-03 16:38:00 | 2658.29000 | 2658.29000 | 2653.40000 | 2655.00000 | 53.7289 | 142660.4900 | 2655.18998 2014-04-03 16:39:00 | 2655.88000 | 2662.15000 | 2655.00000 | 2662.05000 | 95.2568 | 253294.6200 | 2659.06989 2014-04-03 16:40:00 | 2661.95000 | 2663.43000 | 2656.00000 | 2659.74000 | 85.9519 | 228619.2000 | 2659.85006 2014-04-03 16:41:00 | 2659.66000 | 2661.26000 | 2656.00000 | 2660.88000 | 66.7060 | 177342.5100 | 2658.56990 2014-04-03 16:42:00 | 2660.88000 | 2662.00000 | 2656.36000 | 2659.96000 | 49.7220 | 132254.4900 | 2659.88004 2014-04-03 16:43:00 | 2658.71000 | 2660.55000 | 2657.16000 | 2658.90000 | 92.2861 | 245391.5500 | 2659.02987 2014-04-03 16:44:00 | 2657.87000 | 2659.46000 | 2657.87000 | 2659.46000 | 30.9200 | 82205.0900 | 2658.64000 2014-04-03 16:45:00 | 2659.50000 | 2661.00000 | 2658.10000 | 2661.00000 | 45.5370 | 121101.6500 | 2659.40995 2014-04-03 16:46:00 | 2660.76000 | 2662.00000 | 2660.27000 | 2661.89000 | 73.9489 | 196775.7500 | 2660.96997 2014-04-03 16:47:00 | 2661.91000 | 2663.37000 | 2661.00000 | 2662.02000 | 82.2549 | 218980.5900 | 2662.21984 2014-04-03 16:48:00 | 2662.69000 | 2663.63000 | 2661.50000 | 2663.01000 | 73.1951 | 194887.0000 | 2662.57014 2014-04-03 16:49:00 | 2662.84000 | 2664.17000 | 2662.20000 | 2663.50000 | 38.9510 | 103729.9300 | 2663.09001 2014-04-03 16:50:00 | 2663.50000 | 2665.13000 | 2661.00000 | 2665.13000 | 32.5630 | 86729.4700 | 2663.44004 2014-04-03 16:51:00 | 2665.72000 | 2669.53000 | 2664.42000 | 2667.33000 | 73.6601 | 196477.3300 | 2667.35000 2014-04-03 16:52:00 | 2667.17000 | 2667.17000 | 2661.07000 | 2662.02000 | 106.1831 | 282815.4600 | 2663.47012 2014-04-03 16:53:00 | 2661.89000 | 2667.08000 | 2661.39000 | 2667.08000 | 46.6291 | 124204.0100 | 2663.65998 2014-04-03 16:54:00 | 2666.13000 | 2667.48000 | 2664.45000 | 2666.18000 | 34.6939 | 92474.6200 | 2665.44005 2014-04-03 16:55:00 | 2667.05000 | 2668.00000 | 2666.49000 | 2666.95000 | 107.0469 | 285525.2300 | 2667.28988 2014-04-03 16:56:00 | 2667.12000 | 2670.35000 | 2667.00000 | 2667.69000 | 81.8850 | 218507.7800 | 2668.46985 2014-04-03 16:57:00 | 2667.57000 | 2668.66000 | 2664.00000 | 2665.77000 | 85.1252 | 226963.2300 | 2666.22985 2014-04-03 16:58:00 | 2666.27000 | 2666.39000 | 2664.00000 | 2664.02000 | 78.0879 | 208099.5300 | 2664.93994 2014-04-03 16:59:00 | 2664.00000 | 2667.62000 | 2663.94000 | 2666.60000 | 55.0099 | 146617.9300 | 2665.30000 2014-04-03 17:00:00 | 2666.60000 | 2668.43000 | 2665.00000 | 2667.94000 | 93.7388 | 250037.1000 | 2667.37996 2014-04-03 17:01:00 | 2668.00000 | 2669.78000 | 2665.00000 | 2668.77000 | 70.0560 | 186902.3200 | 2667.89989 2014-04-03 17:02:00 | 2669.27000 | 2670.87000 | 2666.00000 | 2666.97000 | 91.2628 | 243519.4000 | 2668.33010 2014-04-03 17:03:00 | 2668.88000 | 2683.79000 | 2666.13000 | 2670.57000 | 139.1621 | 371976.1700 | 2672.97011 2014-04-03 17:04:00 | 2670.79000 | 2674.52000 | 2670.79000 | 2672.30000 | 66.8879 | 178765.3000 | 2672.60995 2014-04-03 17:05:00 | 2672.60000 | 2675.00000 | 2672.08000 | 2675.00000 | 64.7629 | 173153.3100 | 2673.65007 2014-04-03 17:06:00 | 2675.03000 | 2679.35000 | 2675.00000 | 2676.00000 | 94.7659 | 253652.1800 | 2676.61985 2014-04-03 17:07:00 | 2676.09000 | 2678.08000 | 2674.85000 | 2674.97000 | 138.1729 | 369722.9400 | 2675.80015 2014-04-03 17:08:00 | 2674.85000 | 2675.86000 | 2660.00000 | 2668.75000 | 121.5970 | 324749.0600 | 2670.69986 2014-04-03 17:09:00 | 2668.84000 | 2670.80000 | 2668.37000 | 2669.13000 | 43.8421 | 117045.5800 | 2669.71003 2014-04-03 17:10:00 | 2670.00000 | 2670.35000 | 2668.00000 | 2669.69000 | 44.9140 | 119871.8700 | 2668.92007 2014-04-03 17:11:00 | 2669.85000 | 2674.98000 | 2665.66000 | 2668.00000 | 60.3410 | 161157.5400 | 2670.78002 2014-04-03 17:12:00 | 2668.00000 | 2668.00000 | 2663.44000 | 2663.61000 | 85.6951 | 228424.4700 | 2665.54984 2014-04-03 17:13:00 | 2663.99000 | 2665.02000 | 2660.01000 | 2660.01000 | 64.8431 | 172692.0000 | 2663.23007 2014-04-03 17:14:00 | 2660.70000 | 2663.14000 | 2660.01000 | 2660.04000 | 109.7099 | 291973.2600 | 2661.32000 2014-04-03 17:15:00 | 2660.79000 | 2660.79000 | 2656.08000 | 2659.00000 | 90.8081 | 241402.4000 | 2658.37993 2014-04-03 17:16:00 | 2659.77000 | 2659.77000 | 2656.29000 | 2657.29000 | 44.1030 | 117228.4800 | 2658.06005 2014-04-03 17:17:00 | 2657.00000 | 2657.00000 | 2656.36000 | 2657.00000 | 16.4420 | 43684.7400 | 2656.90001 2014-04-03 17:18:00 | 2656.45000 | 2660.50000 | 2656.41000 | 2658.00000 | 129.2749 | 343713.5200 | 2658.77975 2014-04-03 17:19:00 | 2658.00000 | 2658.59000 | 2656.67000 | 2656.67000 | 34.1210 | 90690.9900 | 2657.92001 2014-04-03 17:20:00 | 2657.20000 | 2658.02000 | 2656.41000 | 2656.41000 | 52.1250 | 138506.6200 | 2657.19990 2014-04-03 17:21:00 | 2656.41000 | 2656.41000 | 2652.95000 | 2654.00000 | 42.8520 | 113728.7900 | 2653.99003 2014-04-03 17:22:00 | 2654.02000 | 2655.46000 | 2647.55000 | 2649.67000 | 66.9530 | 177585.3500 | 2652.39007 2014-04-03 17:23:00 | 2649.31000 | 2650.52000 | 2640.11000 | 2644.68000 | 90.7462 | 240127.0600 | 2646.13987 2014-04-03 17:24:00 | 2644.65000 | 2645.00000 | 2640.68000 | 2642.92000 | 51.8070 | 136943.9500 | 2643.34994 2014-04-03 17:25:00 | 2641.35000 | 2649.57000 | 2630.00000 | 2637.86000 | 105.3149 | 277821.8400 | 2638.00980 2014-04-03 17:26:00 | 2636.74000 | 2638.24000 | 2631.00000 | 2632.06000 | 97.7200 | 257446.3300 | 2634.53000 2014-04-03 17:27:00 | 2632.04000 | 2640.00000 | 2631.00000 | 2636.04000 | 101.5020 | 267655.6400 | 2636.95008 2014-04-03 17:28:00 | 2638.40000 | 2678.00000 | 2636.04000 | 2639.76000 | 67.5181 | 178720.9700 | 2647.00995 2014-04-03 17:29:00 | 2640.41000 | 2646.53000 | 2636.88000 | 2641.70000 | 82.7571 | 218587.2300 | 2641.30991 2014-04-03 17:30:00 | 2642.00000 | 2643.29000 | 2640.85000 | 2640.85000 | 55.9720 | 147847.8000 | 2641.46004 2014-04-03 17:31:00 | 2640.98000 | 2642.28000 | 2640.05000 | 2640.20000 | 40.1160 | 105963.2100 | 2641.41994 2014-04-03 17:32:00 | 2641.13000 | 2641.18000 | 2638.78000 | 2639.00000 | 73.5440 | 194120.8000 | 2639.52011 2014-04-03 17:33:00 | 2639.01000 | 2641.18000 | 2639.00000 | 2640.71000 | 81.9130 | 216273.2700 | 2640.28009 2014-04-03 17:34:00 | 2640.50000 | 2642.50000 | 2639.25000 | 2642.44000 | 73.7679 | 194796.6500 | 2640.66994 2014-04-03 17:35:00 | 2642.41000 | 2642.49000 | 2640.69000 | 2641.23000 | 46.9051 | 123904.9300 | 2641.60991 2014-04-03 17:36:00 | 2641.08000 | 2642.28000 | 2640.81000 | 2640.81000 | 71.8469 | 189779.3300 | 2641.43992 2014-04-03 17:37:00 | 2641.87000 | 2642.29000 | 2640.70000 | 2641.10000 | 64.9620 | 171609.5100 | 2641.69005 2014-04-03 17:38:00 | 2641.28000 | 2642.49000 | 2637.11000 | 2641.86000 | 66.7061 | 176172.1500 | 2641.01990 2014-04-03 17:39:00 | 2639.51000 | 2644.54000 | 2638.00000 | 2642.19000 | 101.0611 | 267008.3600 | 2642.05004 2014-04-03 17:40:00 | 2642.19000 | 2643.93000 | 2641.55000 | 2642.25000 | 53.2530 | 140732.7000 | 2642.72006 2014-04-03 17:41:00 | 2642.20000 | 2644.33000 | 2640.60000 | 2643.00000 | 123.3570 | 326042.4600 | 2643.07986 2014-04-03 17:42:00 | 2643.70000 | 2644.02000 | 2643.10000 | 2643.77000 | 19.6240 | 51883.3000 | 2643.87003 2014-04-03 17:43:00 | 2643.77000 | 2646.88000 | 2640.00000 | 2643.19000 | 60.8291 | 160790.6500 | 2643.31998 2014-04-03 17:44:00 | 2643.09000 | 2646.99000 | 2640.89000 | 2644.26000 | 109.0259 | 288274.3500 | 2644.08983 2014-04-03 17:45:00 | 2644.87000 | 2646.99000 | 2644.36000 | 2646.84000 | 52.7949 | 139671.1300 | 2645.53990 2014-04-03 17:46:00 | 2648.37000 | 2649.50000 | 2644.00000 | 2645.28000 | 131.8712 | 349018.2800 | 2646.66006 2014-04-03 17:47:00 | 2644.79000 | 2649.11000 | 2640.00000 | 2644.57000 | 36.3389 | 96079.4400 | 2643.97999 2014-04-03 17:48:00 | 2644.57000 | 2644.57000 | 2640.55000 | 2642.93000 | 53.2661 | 140750.3200 | 2642.39992 2014-04-03 17:49:00 | 2642.96000 | 2646.75000 | 2640.75000 | 2642.94000 | 74.9620 | 198195.0300 | 2643.94006 2014-04-03 17:50:00 | 2642.44000 | 2645.89000 | 2640.00000 | 2641.45000 | 98.1941 | 259478.0100 | 2642.50015 2014-04-03 17:51:00 | 2642.79000 | 2646.00000 | 2640.49000 | 2643.23000 | 83.1310 | 219760.9200 | 2643.55003 2014-04-03 17:52:00 | 2641.73000 | 2642.43000 | 2640.64000 | 2640.98000 | 44.4529 | 117442.4000 | 2641.95005 2014-04-03 17:53:00 | 2640.30000 | 2640.88000 | 2637.13000 | 2638.41000 | 72.7791 | 192096.7400 | 2639.44997 2014-04-03 17:54:00 | 2639.73000 | 2640.33000 | 2638.18000 | 2640.33000 | 45.9219 | 121193.9500 | 2639.13003 2014-04-03 17:55:00 | 2640.45000 | 2642.95000 | 2640.45000 | 2642.49000 | 60.6440 | 160218.3000 | 2641.95009 2014-04-03 17:56:00 | 2643.00000 | 2644.00000 | 2638.20000 | 2640.44000 | 48.3240 | 127625.0700 | 2641.03007 2014-04-03 17:57:00 | 2640.93000 | 2641.27000 | 2639.60000 | 2640.77000 | 8.7250 | 23032.1800 | 2639.78998 2014-04-03 17:58:00 | 2640.87000 | 2640.87000 | 2639.35000 | 2639.35000 | 4.2030 | 11097.1500 | 2640.29000 2014-04-03 17:59:00 | 2639.35000 | 2640.44000 | 2639.35000 | 2640.00000 | 33.6280 | 88789.9500 | 2640.35997 2014-04-03 18:00:00 | 2639.98000 | 2641.99000 | 2638.00000 | 2640.28000 | 78.7829 | 208011.4100 | 2640.31009 2014-04-03 18:01:00 | 2640.00000 | 2649.57000 | 2639.68000 | 2642.00000 | 94.1120 | 248707.0600 | 2642.67007 2014-04-03 18:02:00 | 2642.65000 | 2644.65000 | 2642.01000 | 2643.31000 | 42.7779 | 113089.4900 | 2643.63997 2014-04-03 18:03:00 | 2643.62000 | 2643.77000 | 2640.15000 | 2640.48000 | 62.9410 | 166305.8800 | 2642.25002 2014-04-03 18:04:00 | 2640.45000 | 2643.29000 | 2640.45000 | 2641.01000 | 81.6769 | 215806.7600 | 2642.19990 2014-04-03 18:05:00 | 2641.99000 | 2643.46000 | 2640.52000 | 2642.02000 | 67.8860 | 179352.9000 | 2641.96990 2014-04-03 18:06:00 | 2642.02000 | 2642.72000 | 2640.85000 | 2642.39000 | 40.1629 | 106114.4600 | 2642.10004 2014-04-03 18:07:00 | 2642.56000 | 2645.43000 | 2639.00000 | 2645.37000 | 170.4159 | 450064.9400 | 2640.97974 2014-04-03 18:08:00 | 2644.93000 | 2645.97000 | 2639.13000 | 2641.30000 | 79.2762 | 209389.7200 | 2641.26988 2014-04-03 18:09:00 | 2642.21000 | 2642.21000 | 2637.81000 | 2640.35000 | 77.5120 | 204623.0600 | 2639.89006 2014-04-03 18:10:00 | 2637.14000 | 2642.38000 | 2633.21000 | 2637.13000 | 56.7609 | 149679.7200 | 2637.02002 2014-04-03 18:11:00 | 2637.09000 | 2637.76000 | 2633.91000 | 2635.19000 | 50.0510 | 131904.8000 | 2635.41002 2014-04-03 18:12:00 | 2635.19000 | 2637.28000 | 2634.39000 | 2636.57000 | 81.7139 | 215370.0600 | 2635.66012 2014-04-03 18:13:00 | 2636.57000 | 2638.90000 | 2633.89000 | 2634.88000 | 77.3071 | 203762.3100 | 2635.74992 2014-04-03 18:14:00 | 2634.92000 | 2639.19000 | 2634.10000 | 2636.69000 | 84.4291 | 222569.4900 | 2636.16997 2014-04-03 18:15:00 | 2635.30000 | 2636.81000 | 2634.01000 | 2634.95000 | 114.9339 | 302895.7600 | 2635.39017 2014-04-03 18:16:00 | 2636.51000 | 2637.53000 | 2635.94000 | 2636.15000 | 101.7441 | 268256.4300 | 2636.58016 2014-04-03 18:17:00 | 2635.35000 | 2637.32000 | 2633.16000 | 2633.76000 | 75.7171 | 199582.0300 | 2635.88992 2014-04-03 18:18:00 | 2633.98000 | 2634.98000 | 2632.50000 | 2632.68000 | 65.7469 | 173172.1300 | 2633.91992 2014-04-03 18:19:00 | 2632.62000 | 2633.92000 | 2631.19000 | 2631.93000 | 65.0019 | 171146.1600 | 2632.94005 2014-04-03 18:20:00 | 2631.24000 | 2633.28000 | 2630.69000 | 2631.68000 | 30.3600 | 79896.8600 | 2631.65000 2014-04-03 18:21:00 | 2631.91000 | 2637.18000 | 2631.11000 | 2633.02000 | 91.5740 | 241221.4700 | 2634.17014 2014-04-03 18:22:00 | 2633.02000 | 2637.42000 | 2631.63000 | 2634.90000 | 64.2900 | 169397.0700 | 2634.89000 2014-04-03 18:23:00 | 2634.67000 | 2636.82000 | 2633.22000 | 2634.84000 | 42.0839 | 110867.2100 | 2634.43006 2014-04-03 18:24:00 | 2634.22000 | 2634.26000 | 2633.70000 | 2633.77000 | 5.6200 | 14802.4100 | 2633.88000 2014-04-03 18:25:00 | 2633.17000 | 2633.56000 | 2630.51000 | 2631.17000 | 21.9090 | 57645.8800 | 2631.14999 2014-04-03 18:26:00 | 2632.78000 | 2637.46000 | 2630.95000 | 2635.52000 | 99.5389 | 262265.0500 | 2634.79996 2014-04-03 18:27:00 | 2635.56000 | 2635.56000 | 2630.08000 | 2634.79000 | 74.4829 | 196028.6600 | 2631.86008 2014-04-03 18:28:00 | 2634.66000 | 2636.74000 | 2634.07000 | 2636.74000 | 98.5150 | 259630.3600 | 2635.43981 2014-04-03 18:29:00 | 2636.19000 | 2638.56000 | 2635.00000 | 2635.09000 | 26.9040 | 70911.0500 | 2635.71004 2014-04-03 18:30:00 | 2635.11000 | 2640.29000 | 2635.04000 | 2638.16000 | 58.1070 | 153314.1900 | 2638.47993 2014-04-03 18:31:00 | 2639.11000 | 2639.98000 | 2634.73000 | 2639.98000 | 54.7170 | 144379.5800 | 2638.65994 2014-04-03 18:32:00 | 2638.47000 | 2640.13000 | 2638.34000 | 2640.12000 | 16.8060 | 44359.0900 | 2639.47997 2014-04-03 18:33:00 | 2640.10000 | 2642.00000 | 2640.00000 | 2640.95000 | 56.1690 | 148350.7000 | 2641.14998 2014-04-03 18:34:00 | 2642.00000 | 2642.01000 | 2640.29000 | 2641.72000 | 19.3340 | 51078.2500 | 2641.89003 2014-04-03 18:35:00 | 2641.76000 | 2642.85000 | 2641.76000 | 2642.85000 | 3.1890 | 8426.0700 | 2642.23000 2014-04-03 18:36:00 | 2642.38000 | 2643.96000 | 2642.00000 | 2642.11000 | 37.0319 | 97869.8700 | 2642.85003 2014-04-03 18:37:00 | 2642.32000 | 2643.39000 | 2642.00000 | 2642.00000 | 72.3470 | 191173.4100 | 2642.44992 2014-04-03 18:38:00 | 2642.00000 | 2642.00000 | 2640.77000 | 2641.14000 | 11.2180 | 29631.7900 | 2641.44999 2014-04-03 18:39:00 | 2641.99000 | 2643.04000 | 2637.58000 | 2639.31000 | 35.5399 | 93790.6100 | 2639.02000 2014-04-03 18:40:00 | 2639.68000 | 2642.13000 | 2635.34000 | 2638.14000 | 76.6589 | 202213.9600 | 2637.83997 2014-04-03 18:41:00 | 2642.11000 | 2645.00000 | 2633.50000 | 2642.97000 | 104.1730 | 274914.6600 | 2639.02012 2014-04-03 18:42:00 | 2640.58000 | 2644.99000 | 2638.99000 | 2640.86000 | 76.3910 | 201825.6900 | 2642.01003 2014-04-03 18:43:00 | 2641.31000 | 2642.58000 | 2637.33000 | 2638.24000 | 104.7510 | 276619.0900 | 2640.73004 2014-04-03 18:44:00 | 2639.86000 | 2645.38000 | 2638.42000 | 2642.29000 | 69.4990 | 183535.0100 | 2640.82997 2014-04-03 18:45:00 | 2642.02000 | 2644.63000 | 2636.07000 | 2638.39000 | 90.4299 | 238681.5300 | 2639.41000 2014-04-03 18:46:00 | 2638.42000 | 2639.16000 | 2636.05000 | 2638.90000 | 57.4080 | 151401.4400 | 2637.28996 2014-04-03 18:47:00 | 2638.83000 | 2643.90000 | 2637.61000 | 2640.43000 | 39.4580 | 104148.7000 | 2639.47997 2014-04-03 18:48:00 | 2640.75000 | 2643.64000 | 2640.32000 | 2642.47000 | 48.2810 | 127553.4600 | 2641.90002 2014-04-03 18:49:00 | 2641.76000 | 2645.87000 | 2641.52000 | 2645.83000 | 48.9269 | 129329.0100 | 2643.30994 2014-04-03 18:50:00 | 2645.69000 | 2651.61000 | 2645.60000 | 2646.32000 | 15.9600 | 42257.7600 | 2647.73000 2014-04-03 18:51:00 | 2646.32000 | 2656.00000 | 2645.60000 | 2651.28000 | 67.7890 | 179641.4700 | 2650.00997 2014-04-03 18:52:00 | 2651.35000 | 2652.74000 | 2649.00000 | 2650.21000 | 79.3639 | 210440.4100 | 2651.59012 2014-04-03 18:53:00 | 2651.88000 | 2652.91000 | 2649.03000 | 2652.05000 | 50.2860 | 133300.0700 | 2650.83992 2014-04-03 18:54:00 | 2651.79000 | 2653.45000 | 2649.82000 | 2651.09000 | 40.8911 | 108411.2300 | 2651.22002 2014-04-03 18:55:00 | 2653.41000 | 2653.41000 | 2651.11000 | 2652.00000 | 46.6010 | 123598.9600 | 2652.28002 2014-04-03 18:56:00 | 2652.24000 | 2657.32000 | 2650.81000 | 2654.27000 | 35.7290 | 94803.4500 | 2653.39999 2014-04-03 18:57:00 | 2656.95000 | 2659.00000 | 2655.42000 | 2657.93000 | 101.5658 | 269933.5700 | 2657.71984 2014-04-03 18:58:00 | 2657.62000 | 2658.82000 | 2657.34000 | 2657.46000 | 76.2831 | 202745.3100 | 2657.80009 2014-04-03 18:59:00 | 2657.53000 | 2658.81000 | 2657.38000 | 2658.81000 | 23.4730 | 62389.6500 | 2657.93003 2014-04-03 19:00:00 | 2658.81000 | 2658.83000 | 2657.33000 | 2658.83000 | 14.7810 | 39294.0500 | 2658.42001 2014-04-03 19:01:00 | 2658.56000 | 2660.00000 | 2658.50000 | 2658.82000 | 36.3160 | 96582.0200 | 2659.48995 2014-04-03 19:02:00 | 2658.68000 | 2660.00000 | 2658.47000 | 2660.00000 | 16.3140 | 43391.7500 | 2659.79002 2014-04-03 19:03:00 | 2660.00000 | 2667.49000 | 2659.82000 | 2660.93000 | 20.3430 | 54163.3200 | 2662.50002 2014-04-03 19:04:00 | 2660.93000 | 2666.63000 | 2660.00000 | 2662.85000 | 58.2801 | 155217.4100 | 2663.30000 2014-04-03 19:05:00 | 2663.42000 | 2667.39000 | 2659.98000 | 2664.97000 | 46.3349 | 123411.1900 | 2663.45991 2014-04-03 19:06:00 | 2663.32000 | 2664.68000 | 2658.33000 | 2658.37000 | 51.8841 | 138089.4700 | 2661.50008 2014-04-03 19:07:00 | 2658.42000 | 2660.10000 | 2658.03000 | 2658.47000 | 22.9110 | 60932.3100 | 2659.52001 2014-04-03 19:08:00 | 2658.48000 | 2658.62000 | 2651.47000 | 2651.47000 | 61.5010 | 163285.2200 | 2655.00002 2014-04-03 19:09:00 | 2652.15000 | 2652.15000 | 2644.74000 | 2648.94000 | 37.1110 | 98294.8200 | 2648.67001 2014-04-03 19:10:00 | 2647.74000 | 2650.00000 | 2647.74000 | 2649.99000 | 39.9440 | 105801.7200 | 2648.75006 2014-04-03 19:11:00 | 2649.99000 | 2655.47000 | 2649.29000 | 2651.01000 | 45.0499 | 119442.7000 | 2651.34000 2014-04-03 19:12:00 | 2651.52000 | 2654.94000 | 2648.62000 | 2650.78000 | 45.9531 | 121897.8700 | 2652.66005 2014-04-03 19:13:00 | 2649.99000 | 2651.48000 | 2645.82000 | 2648.90000 | 44.4990 | 117920.6800 | 2649.95998 2014-04-03 19:14:00 | 2649.50000 | 2652.99000 | 2647.07000 | 2652.99000 | 57.4751 | 152261.7500 | 2649.17989 2014-04-03 19:15:00 | 2652.14000 | 2653.00000 | 2648.41000 | 2649.93000 | 48.5029 | 128586.6400 | 2651.11005 2014-04-03 19:16:00 | 2650.96000 | 2655.00000 | 2649.69000 | 2654.93000 | 56.7980 | 150693.0300 | 2653.13996 2014-04-03 19:17:00 | 2654.67000 | 2656.33000 | 2648.43000 | 2649.52000 | 48.1460 | 127727.0400 | 2652.90993 2014-04-03 19:18:00 | 2650.27000 | 2652.37000 | 2648.14000 | 2650.20000 | 51.2340 | 135824.0200 | 2651.05008 2014-04-03 19:19:00 | 2650.54000 | 2650.61000 | 2649.14000 | 2650.44000 | 47.6960 | 126398.3300 | 2650.07993 2014-04-03 19:20:00 | 2649.99000 | 2650.32000 | 2648.10000 | 2648.50000 | 60.3861 | 159971.1900 | 2649.13991 2014-04-03 19:21:00 | 2648.90000 | 2658.60000 | 2645.24000 | 2645.94000 | 70.2051 | 186002.7700 | 2649.41987 2014-04-03 19:22:00 | 2646.85000 | 2649.99000 | 2645.00000 | 2646.70000 | 60.3479 | 159707.6900 | 2646.44995 2014-04-03 19:23:00 | 2646.16000 | 2646.18000 | 2643.20000 | 2644.22000 | 40.5901 | 107362.3600 | 2645.04000 2014-04-03 19:24:00 | 2646.76000 | 2650.56000 | 2643.76000 | 2644.83000 | 39.5551 | 104729.1500 | 2647.67993 2014-04-03 19:25:00 | 2644.42000 | 2646.90000 | 2640.00000 | 2643.29000 | 32.7380 | 86496.8100 | 2642.08998 2014-04-03 19:26:00 | 2643.57000 | 2645.28000 | 2641.07000 | 2642.29000 | 77.8959 | 205907.5800 | 2643.36988 2014-04-03 19:27:00 | 2642.98000 | 2648.27000 | 2640.73000 | 2647.95000 | 64.6871 | 171177.5600 | 2646.23993 2014-04-03 19:28:00 | 2647.61000 | 2648.25000 | 2646.79000 | 2647.62000 | 46.7290 | 123726.8100 | 2647.74998 2014-04-03 19:29:00 | 2647.02000 | 2648.27000 | 2643.98000 | 2647.28000 | 36.7320 | 97199.7700 | 2646.19003 2014-04-03 19:30:00 | 2646.74000 | 2647.89000 | 2643.09000 | 2643.09000 | 63.5149 | 168134.1200 | 2647.15988 2014-04-03 19:31:00 | 2643.12000 | 2647.65000 | 2643.12000 | 2646.81000 | 32.8910 | 86989.1900 | 2644.77001 2014-04-03 19:32:00 | 2645.61000 | 2647.61000 | 2645.00000 | 2647.50000 | 27.5630 | 72944.3800 | 2646.46003 2014-04-03 19:33:00 | 2646.16000 | 2647.11000 | 2646.00000 | 2646.00000 | 18.3130 | 48467.4200 | 2646.61002 2014-04-03 19:34:00 | 2646.15000 | 2647.43000 | 2646.15000 | 2646.33000 | 18.1470 | 48030.9100 | 2646.76998 2014-04-03 19:35:00 | 2646.13000 | 2646.25000 | 2646.13000 | 2646.13000 | 0.0650 | 172.0000 | 2646.16000 2014-04-03 19:36:00 | 2646.13000 | 2646.13000 | 2646.13000 | 2646.13000 | 0.0270 | 71.4500 | 2646.13000 2014-04-03 19:37:00 | 2646.93000 | 2647.00000 | 2645.53000 | 2646.23000 | 21.2530 | 56244.0700 | 2646.41002 2014-04-03 19:38:00 | 2645.52000 | 2646.92000 | 2645.47000 | 2646.51000 | 41.7541 | 110479.1700 | 2645.95006 2014-04-03 19:39:00 | 2646.76000 | 2649.96000 | 2646.32000 | 2647.12000 | 55.3659 | 146585.6600 | 2647.57991 2014-04-03 19:40:00 | 2647.73000 | 2647.73000 | 2646.30000 | 2646.89000 | 21.6950 | 57430.7100 | 2647.18996 2014-04-03 19:41:00 | 2647.00000 | 2647.01000 | 2645.24000 | 2645.24000 | 42.2950 | 111912.9600 | 2646.00992 2014-04-03 19:42:00 | 2645.93000 | 2646.62000 | 2645.32000 | 2646.02000 | 40.2809 | 106580.1500 | 2645.92001 2014-04-03 19:43:00 | 2646.13000 | 2646.56000 | 2645.26000 | 2645.95000 | 40.8339 | 108039.6800 | 2645.83006 2014-04-03 19:44:00 | 2646.02000 | 2646.47000 | 2645.00000 | 2645.00000 | 39.5850 | 104721.7000 | 2645.48993 2014-04-03 19:45:00 | 2645.00000 | 2646.00000 | 2645.00000 | 2645.00000 | 5.0160 | 13268.7800 | 2645.28999 2014-04-03 19:46:00 | 2646.00000 | 2646.81000 | 2645.25000 | 2645.62000 | 67.1329 | 177648.5500 | 2646.22007 2014-04-03 19:47:00 | 2645.71000 | 2646.81000 | 2645.31000 | 2646.63000 | 54.5390 | 144317.2000 | 2646.12998 2014-04-03 19:48:00 | 2645.47000 | 2646.53000 | 2645.35000 | 2645.60000 | 17.6630 | 46737.3500 | 2646.06002 2014-04-03 19:49:00 | 2645.72000 | 2646.47000 | 2645.10000 | 2645.10000 | 7.4800 | 19791.4100 | 2645.91000 2014-04-03 19:50:00 | 2645.10000 | 2646.58000 | 2645.10000 | 2646.38000 | 44.8960 | 118798.0000 | 2646.06993 2014-04-03 19:51:00 | 2646.85000 | 2648.00000 | 2645.58000 | 2646.96000 | 44.3119 | 117298.5500 | 2647.11003 2014-04-03 19:52:00 | 2646.36000 | 2646.40000 | 2646.26000 | 2646.40000 | 2.7530 | 7285.3900 | 2646.35000 2014-04-03 19:53:00 | 2646.42000 | 2647.00000 | 2646.42000 | 2646.42000 | 3.4240 | 9063.0000 | 2646.90001 2014-04-03 19:54:00 | 2646.42000 | 2646.66000 | 2645.17000 | 2645.84000 | 10.4820 | 27736.4300 | 2646.10001 2014-04-03 19:55:00 | 2645.84000 | 2646.90000 | 2645.84000 | 2646.72000 | 0.3510 | 928.9900 | 2646.70000 2014-04-03 19:56:00 | 2646.72000 | 2648.00000 | 2646.67000 | 2648.00000 | 23.6390 | 62582.4000 | 2647.41999 2014-04-03 19:57:00 | 2648.00000 | 2648.00005 | 2647.97000 | 2648.00000 | 43.7330 | 115804.9600 | 2648.00005 2014-04-03 19:58:00 | 2648.00000 | 2648.00000 | 2645.69000 | 2647.55000 | 85.5151 | 226361.1000 | 2647.02984 2014-04-03 19:59:00 | 2646.60000 | 2648.80000 | 2646.20000 | 2647.24000 | 46.1270 | 122104.9700 | 2647.14995 2014-04-03 20:00:00 | 2647.15000 | 2651.69000 | 2646.97000 | 2647.32000 | 31.5840 | 83653.5800 | 2648.61005 2014-04-03 20:01:00 | 2647.45000 | 2651.10000 | 2647.36000 | 2648.87000 | 26.7600 | 70890.3200 | 2649.12000 2014-04-03 20:02:00 | 2650.65000 | 2650.65000 | 2647.43000 | 2648.65000 | 16.9900 | 45004.9600 | 2648.91000 2014-04-03 20:03:00 | 2649.44000 | 2649.71000 | 2648.00000 | 2648.23000 | 40.7770 | 108009.7400 | 2648.78995 2014-04-03 20:04:00 | 2648.17000 | 2649.24000 | 2648.00000 | 2648.33000 | 37.6600 | 99751.8600 | 2648.75000 2014-04-03 20:05:00 | 2649.22000 | 2649.39000 | 2648.00000 | 2649.39000 | 10.4040 | 27557.1800 | 2648.71002 2014-04-03 20:06:00 | 2649.43000 | 2649.63000 | 2649.02000 | 2649.04000 | 5.5050 | 14584.9000 | 2649.38999 2014-04-03 20:07:00 | 2649.02000 | 2649.65000 | 2649.02000 | 2649.65000 | 2.0220 | 5357.0900 | 2649.40000 2014-04-03 20:08:00 | 2651.29000 | 2654.07000 | 2650.00000 | 2654.07000 | 35.4760 | 94058.3000 | 2651.31995 2014-04-03 20:09:00 | 2654.07000 | 2656.04000 | 2652.79000 | 2654.57000 | 41.4149 | 109941.3400 | 2654.62992 2014-04-03 20:10:00 | 2655.46000 | 2658.13000 | 2653.94000 | 2657.52000 | 25.6670 | 68183.6000 | 2656.46997 2014-04-03 20:11:00 | 2657.35000 | 2657.35000 | 2653.96000 | 2657.06000 | 45.0621 | 119700.1600 | 2656.34003 2014-04-03 20:12:00 | 2656.63000 | 2658.19000 | 2654.31000 | 2655.72000 | 29.2580 | 77705.1400 | 2655.85998 2014-04-03 20:13:00 | 2655.06000 | 2656.55000 | 2654.95000 | 2655.59000 | 67.7530 | 179918.6700 | 2655.51008 2014-04-03 20:14:00 | 2655.91000 | 2665.00000 | 2655.11000 | 2658.41000 | 93.1538 | 247932.7000 | 2661.54013 2014-04-03 20:15:00 | 2658.43000 | 2662.60000 | 2657.00000 | 2660.28000 | 63.0111 | 167645.4900 | 2660.57003 2014-04-03 20:16:00 | 2659.71000 | 2662.12000 | 2658.17000 | 2662.12000 | 36.8690 | 98045.0100 | 2659.27999 2014-04-03 20:17:00 | 2660.78000 | 2662.00000 | 2659.15000 | 2660.76000 | 37.0801 | 98645.5500 | 2660.34000 2014-04-03 20:18:00 | 2660.81000 | 2664.86000 | 2660.68000 | 2661.24000 | 55.3199 | 147308.1700 | 2662.84000 2014-04-03 20:19:00 | 2661.60000 | 2664.40000 | 2660.62000 | 2661.43000 | 43.8539 | 116785.2400 | 2663.05006 2014-04-03 20:20:00 | 2661.43000 | 2663.08000 | 2652.67000 | 2656.71000 | 69.9549 | 185889.1400 | 2657.26987 2014-04-03 20:21:00 | 2655.08000 | 2665.00000 | 2654.64000 | 2663.30000 | 74.6461 | 198662.3800 | 2661.38989 2014-04-03 20:22:00 | 2662.20000 | 2664.25000 | 2662.16000 | 2663.02000 | 16.1110 | 42905.1000 | 2663.09001 2014-04-03 20:23:00 | 2663.15000 | 2663.17000 | 2663.15000 | 2663.17000 | 0.0440 | 117.1800 | 2663.16000 2014-04-03 20:24:00 | 2663.17000 | 2663.17000 | 2659.54000 | 2662.21000 | 45.2841 | 120548.0000 | 2662.04007 2014-04-03 20:25:00 | 2662.32000 | 2662.87000 | 2661.38000 | 2662.21000 | 66.9330 | 178173.0500 | 2661.96008 2014-04-03 20:26:00 | 2662.01000 | 2664.98000 | 2661.08000 | 2664.51000 | 79.9841 | 212997.7400 | 2663.00012 2014-04-03 20:27:00 | 2663.67000 | 2664.74000 | 2660.78000 | 2662.63000 | 63.8650 | 170082.1400 | 2663.14988 2014-04-03 20:28:00 | 2660.92000 | 2662.84000 | 2660.55000 | 2661.33000 | 70.2480 | 186986.9400 | 2661.80995 2014-04-03 20:29:00 | 2662.05000 | 2662.25000 | 2659.58000 | 2661.93000 | 68.8071 | 183106.0600 | 2661.14993 2014-04-03 20:30:00 | 2661.55000 | 2664.12000 | 2645.10000 | 2656.91000 | 83.4101 | 221921.8400 | 2660.61000 2014-04-03 20:31:00 | 2654.60000 | 2663.93000 | 2645.00000 | 2659.04000 | 107.0941 | 284503.0800 | 2656.57017 2014-04-03 20:32:00 | 2658.50000 | 2665.00000 | 2649.57000 | 2664.15000 | 51.7499 | 137801.8000 | 2662.84000 2014-04-03 20:33:00 | 2660.97000 | 2660.97000 | 2646.07000 | 2652.72000 | 112.5020 | 298382.3000 | 2652.24008 2014-04-03 20:34:00 | 2650.40000 | 2650.40000 | 2648.74000 | 2648.74000 | 4.4980 | 11917.2000 | 2649.44000 2014-04-03 20:35:00 | 2649.24000 | 2660.00000 | 2649.24000 | 2659.91000 | 78.0619 | 207261.4800 | 2655.09006 2014-04-03 20:36:00 | 2658.52000 | 2659.77000 | 2657.92000 | 2659.68000 | 28.7140 | 76345.4800 | 2658.82004 2014-04-03 20:37:00 | 2660.28000 | 2664.75000 | 2656.10000 | 2661.41000 | 49.2380 | 131058.1900 | 2661.72996 2014-04-03 20:38:00 | 2660.65000 | 2662.86000 | 2658.73000 | 2660.04000 | 42.9249 | 114215.5600 | 2660.81992 2014-04-03 20:39:00 | 2660.87000 | 2661.89000 | 2660.02000 | 2661.80000 | 24.0570 | 64018.3800 | 2661.10997 2014-04-03 20:40:00 | 2661.00000 | 2664.66000 | 2660.34000 | 2662.49000 | 45.5701 | 121330.8100 | 2662.51000 2014-04-03 20:41:00 | 2660.96000 | 2662.99000 | 2658.29000 | 2662.36000 | 33.6820 | 89631.3900 | 2661.11002 2014-04-03 20:42:00 | 2663.82000 | 2663.82000 | 2660.16000 | 2661.38000 | 56.3719 | 150040.6500 | 2661.62004 2014-04-03 20:43:00 | 2660.91000 | 2664.63000 | 2660.88000 | 2664.63000 | 2.6990 | 7186.0900 | 2662.50000 2014-04-03 20:44:00 | 2662.93000 | 2663.69000 | 2660.16000 | 2660.17000 | 28.4510 | 75728.8800 | 2661.73001 2014-04-03 20:45:00 | 2660.54000 | 2661.33000 | 2656.36000 | 2660.78000 | 71.1969 | 189373.1200 | 2659.84992 2014-04-03 20:46:00 | 2660.10000 | 2661.98000 | 2660.10000 | 2660.69000 | 54.2750 | 144430.1500 | 2661.07990 2014-04-03 20:47:00 | 2660.84000 | 2661.70000 | 2656.45000 | 2659.42000 | 45.8510 | 121974.2600 | 2660.23002 2014-04-03 20:48:00 | 2659.99000 | 2661.98000 | 2646.13000 | 2651.74000 | 87.6362 | 232745.8400 | 2655.81987 2014-04-03 20:49:00 | 2652.09000 | 2657.06000 | 2647.40000 | 2653.06000 | 69.6569 | 184723.1200 | 2651.89992 2014-04-03 20:50:00 | 2652.56000 | 2653.85000 | 2651.00000 | 2651.77000 | 59.0831 | 156688.8800 | 2652.01007 2014-04-03 20:51:00 | 2651.49000 | 2652.86000 | 2651.20000 | 2652.55000 | 37.4990 | 99438.4700 | 2651.75999 2014-04-03 20:52:00 | 2652.30000 | 2652.35000 | 2650.60000 | 2651.06000 | 70.7289 | 187537.6800 | 2651.49997 2014-04-03 20:53:00 | 2651.05000 | 2652.19000 | 2648.75000 | 2648.75000 | 48.2180 | 127830.8100 | 2651.09996 2014-04-03 20:54:00 | 2650.53000 | 2651.30000 | 2647.89000 | 2647.89000 | 100.1521 | 265368.1300 | 2649.65008 2014-04-03 20:55:00 | 2647.85000 | 2650.20000 | 2645.81000 | 2648.25000 | 26.6580 | 70607.7600 | 2648.64998 2014-04-03 20:56:00 | 2647.93000 | 2654.97000 | 2643.19000 | 2649.43000 | 53.5210 | 141805.5300 | 2649.53002 2014-04-03 20:57:00 | 2646.19000 | 2648.11000 | 2640.91000 | 2645.04000 | 56.8800 | 150416.3500 | 2644.45000 2014-04-03 20:58:00 | 2645.08000 | 2650.77000 | 2640.96000 | 2643.65000 | 71.0979 | 188050.4100 | 2644.94994 2014-04-03 20:59:00 | 2643.65000 | 2648.01000 | 2643.37000 | 2648.01000 | 37.5740 | 99393.8700 | 2645.28006 2014-04-03 21:00:00 | 2649.88000 | 2652.22000 | 2644.30000 | 2644.30000 | 37.6561 | 99698.5700 | 2647.60994 2014-04-03 21:01:00 | 2644.27000 | 2644.36000 | 2641.41000 | 2642.84000 | 57.0751 | 150854.5100 | 2643.08989 2014-04-03 21:02:00 | 2643.03000 | 2643.71000 | 2642.28000 | 2643.48000 | 92.3470 | 244064.9000 | 2642.90990 2014-04-03 21:03:00 | 2643.18000 | 2643.59000 | 2641.33000 | 2641.79000 | 68.5960 | 181245.7800 | 2642.21990 2014-04-03 21:04:00 | 2641.73000 | 2643.98000 | 2641.29000 | 2643.98000 | 25.8330 | 68257.4300 | 2642.26003 2014-04-03 21:05:00 | 2644.98000 | 2650.02000 | 2644.62000 | 2649.85000 | 57.7771 | 152929.5600 | 2646.88994 2014-04-03 21:06:00 | 2650.02000 | 2651.19000 | 2649.84000 | 2650.52000 | 77.3831 | 205099.1900 | 2650.44009 2014-04-03 21:07:00 | 2651.13000 | 2651.53000 | 2649.84000 | 2651.31000 | 100.9832 | 267667.9700 | 2650.62012 2014-04-03 21:08:00 | 2650.79000 | 2651.54000 | 2644.48000 | 2650.47000 | 71.1579 | 188564.8600 | 2649.94994 2014-04-03 21:09:00 | 2649.83000 | 2651.54000 | 2640.40000 | 2647.14000 | 97.2939 | 257775.4100 | 2649.45014 2014-04-03 21:10:00 | 2648.55000 | 2652.43000 | 2646.76000 | 2648.54000 | 45.7750 | 121273.9200 | 2649.34991 2014-04-03 21:11:00 | 2648.53000 | 2650.41000 | 2647.40000 | 2650.20000 | 34.2990 | 90848.7800 | 2648.72999 2014-04-03 21:12:00 | 2650.65000 | 2650.99000 | 2646.41000 | 2649.46000 | 48.5909 | 128677.4900 | 2648.18002 2014-04-03 21:13:00 | 2650.77000 | 2650.82000 | 2646.97000 | 2648.00000 | 61.1690 | 162053.2500 | 2649.26998 2014-04-03 21:14:00 | 2649.46000 | 2649.93000 | 2642.27000 | 2645.22000 | 54.5150 | 144304.3900 | 2647.05990 2014-04-03 21:15:00 | 2646.37000 | 2647.07000 | 2642.07000 | 2647.02000 | 61.3840 | 162410.3500 | 2645.81009 2014-04-03 21:16:00 | 2647.14000 | 2649.95000 | 2646.13000 | 2648.93000 | 73.6531 | 194979.5500 | 2647.27009 2014-04-03 21:17:00 | 2648.99000 | 2649.26000 | 2646.13000 | 2648.59000 | 37.3880 | 98986.2800 | 2647.53997 2014-04-03 21:18:00 | 2648.36000 | 2648.40000 | 2643.00000 | 2647.45000 | 25.8220 | 68333.7500 | 2646.34002 2014-04-03 21:19:00 | 2646.30000 | 2647.72000 | 2646.24000 | 2647.72000 | 36.1600 | 95714.2000 | 2646.96000 2014-04-03 21:20:00 | 2647.83000 | 2647.83000 | 2647.75000 | 2647.75000 | 0.5400 | 1429.7900 | 2647.76000 2014-04-03 21:21:00 | 2646.08000 | 2647.75000 | 2646.08000 | 2647.39000 | 25.2050 | 66718.9200 | 2647.04995 2014-04-03 21:22:00 | 2646.91000 | 2646.91000 | 2646.91000 | 2646.91000 | 0.0500 | 132.3500 | 2646.91000 2014-04-03 21:23:00 | 2647.00000 | 2647.00000 | 2647.00000 | 2647.00000 | 0.9900 | 2620.5300 | 2647.00000 2014-04-03 21:24:00 | 2647.00000 | 2647.08000 | 2647.00000 | 2647.00000 | 0.3700 | 979.4000 | 2647.02000 2014-04-03 21:25:00 | 2646.44000 | 2646.50000 | 2646.42000 | 2646.44000 | 1.7600 | 4657.7300 | 2646.44000 2014-04-03 21:26:00 | 2646.50000 | 2650.00000 | 2646.40000 | 2648.63000 | 8.5810 | 22721.9800 | 2647.94000 2014-04-03 21:27:00 | 2648.82000 | 2649.69000 | 2646.40000 | 2647.01000 | 53.2240 | 140938.3500 | 2648.02008 2014-04-03 21:28:00 | 2647.14000 | 2650.57000 | 2646.27000 | 2646.82000 | 51.0090 | 135028.0000 | 2647.13998 2014-04-03 21:29:00 | 2646.27000 | 2650.00000 | 2642.27000 | 2648.30000 | 56.4020 | 149288.7400 | 2646.87004 2014-04-03 21:30:00 | 2648.51000 | 2648.57000 | 2646.88000 | 2647.03000 | 33.8651 | 89678.0600 | 2648.09994 2014-04-03 21:31:00 | 2647.03000 | 2648.82000 | 2642.33000 | 2645.56000 | 53.5119 | 141592.6100 | 2646.00004 2014-04-03 21:32:00 | 2645.61000 | 2648.54000 | 2645.61000 | 2647.93000 | 61.1631 | 161903.5600 | 2647.08007 2014-04-03 21:33:00 | 2647.79000 | 2649.07000 | 2640.00000 | 2647.21000 | 36.2500 | 95920.7500 | 2646.09000 2014-04-03 21:34:00 | 2643.03000 | 2649.28000 | 2641.81000 | 2648.33000 | 54.3169 | 143764.9700 | 2646.77994 2014-04-03 21:35:00 | 2648.26000 | 2649.44000 | 2647.83000 | 2649.44000 | 35.3650 | 93672.8000 | 2648.73993 2014-04-03 21:36:00 | 2649.46000 | 2649.49000 | 2649.34000 | 2649.34000 | 0.5560 | 1473.1000 | 2649.46000 2014-04-03 21:37:00 | 2648.33000 | 2651.10000 | 2647.78000 | 2647.78000 | 13.6860 | 36247.5400 | 2648.50998 2014-04-03 21:38:00 | 2648.73000 | 2650.83000 | 2644.85000 | 2648.31000 | 52.0250 | 137802.6600 | 2648.77990 2014-04-03 21:39:00 | 2647.94000 | 2649.85000 | 2645.30000 | 2649.09000 | 43.8240 | 116031.8700 | 2647.68007 2014-04-03 21:40:00 | 2646.85000 | 2650.75000 | 2645.70000 | 2649.93000 | 42.1961 | 111759.6800 | 2648.57994 2014-04-03 21:41:00 | 2649.36000 | 2650.82000 | 2645.91000 | 2649.44000 | 34.2770 | 90806.8500 | 2649.20996 2014-04-03 21:42:00 | 2650.14000 | 2650.87000 | 2649.65000 | 2649.75000 | 77.4750 | 205330.4800 | 2650.28015 2014-04-03 21:43:00 | 2650.90000 | 2651.05000 | 2648.84000 | 2649.38000 | 39.3571 | 104300.1600 | 2650.09996 2014-04-03 21:44:00 | 2649.02000 | 2649.02000 | 2649.02000 | 2649.02000 | 1.0000 | 2649.0200 | 2649.02000 2014-04-03 21:45:00 | 2649.80000 | 2649.93000 | 2649.73000 | 2649.89000 | 10.1800 | 26975.2500 | 2649.83000 2014-04-03 21:46:00 | 2650.13000 | 2651.74000 | 2650.00000 | 2651.71000 | 2.2080 | 5853.6700 | 2651.12000 2014-04-03 21:47:00 | 2651.59000 | 2652.41000 | 2646.15000 | 2651.30000 | 55.8249 | 147985.7500 | 2650.88989 2014-04-03 21:48:00 | 2650.49000 | 2651.55000 | 2645.00000 | 2649.35000 | 30.3170 | 80302.2300 | 2648.74997 2014-04-03 21:49:00 | 2651.10000 | 2656.44000 | 2647.89000 | 2656.44000 | 65.0490 | 172508.5900 | 2651.97997 2014-04-03 21:50:00 | 2656.56000 | 2659.82000 | 2650.48000 | 2653.46000 | 72.3190 | 192094.3300 | 2656.20997 2014-04-03 21:51:00 | 2653.86000 | 2660.05000 | 2653.21000 | 2656.99000 | 62.7610 | 166738.4900 | 2656.72002 2014-04-03 21:52:00 | 2657.42000 | 2662.70000 | 2652.42000 | 2659.35000 | 42.2110 | 112187.0000 | 2657.77002 2014-04-03 21:53:00 | 2659.01000 | 2664.26000 | 2659.01000 | 2660.81000 | 41.9660 | 111690.7600 | 2661.45994 2014-04-03 21:54:00 | 2660.67000 | 2664.24000 | 2649.57000 | 2653.62000 | 66.5290 | 176913.7900 | 2659.19997 2014-04-03 21:55:00 | 2650.89000 | 2659.69000 | 2650.89000 | 2656.25000 | 71.6179 | 190194.9300 | 2655.68994 2014-04-03 21:56:00 | 2657.10000 | 2658.73000 | 2654.82000 | 2656.41000 | 55.1040 | 146388.1100 | 2656.58008 2014-04-03 21:57:00 | 2657.06000 | 2659.08000 | 2648.70000 | 2653.75000 | 54.6640 | 145057.4900 | 2653.62008 2014-04-03 21:58:00 | 2653.75000 | 2655.00000 | 2646.91000 | 2648.74000 | 47.7880 | 126656.4300 | 2650.37996 2014-04-03 21:59:00 | 2648.75000 | 2655.00000 | 2647.29000 | 2650.19000 | 78.2659 | 207446.9900 | 2650.53988 2014-04-03 22:00:00 | 2650.03000 | 2651.64000 | 2645.33000 | 2647.00000 | 52.9790 | 140342.4700 | 2649.01998 2014-04-03 22:01:00 | 2647.00000 | 2655.00000 | 2647.00000 | 2650.76000 | 49.3999 | 130984.4400 | 2651.51000 2014-04-03 22:02:00 | 2650.93000 | 2654.51000 | 2647.01000 | 2649.98000 | 55.6190 | 147466.6600 | 2651.36998 2014-04-03 22:03:00 | 2650.00000 | 2655.00000 | 2649.95000 | 2654.86000 | 85.5390 | 226981.9400 | 2653.54997 2014-04-03 22:04:00 | 2653.88000 | 2655.00000 | 2648.37000 | 2649.65000 | 65.4990 | 173646.9300 | 2651.13997 2014-04-03 22:05:00 | 2651.18000 | 2652.75000 | 2648.43000 | 2652.26000 | 68.2791 | 181041.9000 | 2651.49998 2014-04-03 22:06:00 | 2650.97000 | 2653.40000 | 2643.79000 | 2650.30000 | 31.4660 | 83349.4700 | 2648.86995 2014-04-03 22:07:00 | 2645.19000 | 2654.69000 | 2644.77000 | 2650.73000 | 83.3712 | 220987.7500 | 2650.65004 2014-04-03 22:08:00 | 2653.76000 | 2655.00000 | 2652.46000 | 2653.55000 | 40.0710 | 106338.4300 | 2653.75002 2014-04-03 22:09:00 | 2653.54000 | 2654.48000 | 2651.67000 | 2653.60000 | 58.3581 | 154869.5100 | 2653.77996 2014-04-03 22:10:00 | 2653.40000 | 2654.73000 | 2652.83000 | 2654.69000 | 37.5870 | 99751.0200 | 2653.86996 2014-04-03 22:11:00 | 2654.93000 | 2655.00000 | 2653.21000 | 2653.80000 | 30.1790 | 80097.1400 | 2654.06999 2014-04-03 22:12:00 | 2653.70000 | 2653.70000 | 2650.83000 | 2651.40000 | 17.1790 | 45553.8400 | 2651.71999 2014-04-03 22:13:00 | 2651.34000 | 2652.69000 | 2651.34000 | 2652.60000 | 35.4021 | 93887.6900 | 2652.04003 2014-04-03 22:14:00 | 2651.48000 | 2652.60000 | 2651.33000 | 2651.57000 | 6.7400 | 17874.4900 | 2652.00000 2014-04-03 22:15:00 | 2652.62000 | 2653.93000 | 2651.96000 | 2651.99000 | 29.8570 | 79208.1000 | 2652.91997 2014-04-03 22:16:00 | 2654.99000 | 2654.99000 | 2648.41000 | 2652.99000 | 99.1890 | 262962.9400 | 2651.12996 2014-04-03 22:17:00 | 2652.76000 | 2653.69000 | 2652.43000 | 2653.23000 | 26.3050 | 69792.6300 | 2653.20995 2014-04-03 22:18:00 | 2653.03000 | 2656.45000 | 2652.64000 | 2656.04000 | 41.3320 | 109711.7200 | 2654.40003 2014-04-03 22:19:00 | 2656.31000 | 2656.37000 | 2652.45000 | 2653.79000 | 55.3540 | 146896.8900 | 2653.77008 2014-04-03 22:20:00 | 2654.97000 | 2655.28000 | 2653.52000 | 2655.00000 | 62.6450 | 166284.8900 | 2654.39988 2014-04-03 22:21:00 | 2654.86000 | 2655.28000 | 2653.13000 | 2654.51000 | 51.4239 | 136501.2600 | 2654.43008 2014-04-03 22:22:00 | 2653.84000 | 2653.84000 | 2653.16000 | 2653.27000 | 7.2540 | 19248.2000 | 2653.46001 2014-04-03 22:23:00 | 2653.35000 | 2656.45000 | 2652.87000 | 2656.45000 | 10.9880 | 29185.4200 | 2656.11999 2014-04-03 22:24:00 | 2656.45000 | 2656.52000 | 2655.46000 | 2656.39000 | 24.0840 | 63976.0700 | 2656.37004 2014-04-03 22:25:00 | 2656.52000 | 2664.21000 | 2656.39000 | 2661.47000 | 71.9830 | 191464.5900 | 2659.86008 2014-04-03 22:26:00 | 2661.62000 | 2664.34000 | 2659.96000 | 2664.01000 | 56.8151 | 151284.9300 | 2662.75990 2014-04-03 22:27:00 | 2664.04000 | 2665.98000 | 2662.28000 | 2664.71000 | 80.6141 | 214785.7200 | 2664.37012 2014-04-03 22:28:00 | 2664.77000 | 2670.42000 | 2664.77000 | 2670.04000 | 19.6510 | 52437.5100 | 2668.44001 2014-04-03 22:29:00 | 2670.30000 | 2680.00000 | 2668.46000 | 2678.17000 | 87.8949 | 235224.3500 | 2676.19983 2014-04-03 22:30:00 | 2679.39000 | 2683.15000 | 2676.37000 | 2680.00000 | 80.4040 | 215503.6900 | 2680.26012 2014-04-03 22:31:00 | 2680.00000 | 2680.70000 | 2677.00000 | 2678.69000 | 41.9871 | 112480.4300 | 2678.92995 2014-04-03 22:32:00 | 2678.44000 | 2681.38000 | 2677.00000 | 2678.97000 | 57.4799 | 153979.5600 | 2678.84000 2014-04-03 22:33:00 | 2679.16000 | 2681.35000 | 2677.65000 | 2678.00000 | 73.4011 | 196607.0800 | 2678.53003 2014-04-03 22:34:00 | 2678.00000 | 2678.00000 | 2670.48000 | 2674.23000 | 34.9490 | 93498.9700 | 2675.29999 2014-04-03 22:35:00 | 2675.91000 | 2677.00000 | 2670.43000 | 2671.20000 | 71.5129 | 191181.9200 | 2673.39008 2014-04-03 22:36:00 | 2671.65000 | 2676.75000 | 2671.45000 | 2674.87000 | 37.3440 | 99865.6900 | 2674.21006 2014-04-03 22:37:00 | 2674.94000 | 2681.81000 | 2674.53000 | 2675.33000 | 86.5170 | 231693.3700 | 2678.00990 2014-04-03 22:38:00 | 2674.55000 | 2683.53000 | 2674.55000 | 2681.57000 | 86.3671 | 231607.1200 | 2681.65991 2014-04-03 22:39:00 | 2681.57000 | 2681.57000 | 2680.38000 | 2681.36000 | 4.9830 | 13359.9400 | 2681.10001 2014-04-03 22:40:00 | 2682.71000 | 2687.89000 | 2682.71000 | 2685.67000 | 60.3471 | 162050.0200 | 2685.29993 2014-04-03 22:41:00 | 2685.76000 | 2688.00000 | 2684.13000 | 2687.07000 | 66.3620 | 178315.3700 | 2687.01005 2014-04-03 22:42:00 | 2687.21000 | 2689.02000 | 2686.31000 | 2688.77000 | 103.7831 | 278902.6200 | 2687.36012 2014-04-03 22:43:00 | 2689.26000 | 2689.26000 | 2686.81000 | 2688.15000 | 30.5270 | 82064.4900 | 2688.25997 2014-04-03 22:44:00 | 2688.02000 | 2690.00000 | 2686.33000 | 2690.00000 | 18.7270 | 50350.6900 | 2688.66998 2014-04-03 22:45:00 | 2689.20000 | 2691.19000 | 2688.00000 | 2690.94000 | 41.1199 | 110585.1000 | 2689.33000 2014-04-03 22:46:00 | 2690.92000 | 2692.39000 | 2689.09000 | 2692.04000 | 34.0951 | 91728.3200 | 2690.36994 2014-04-03 22:47:00 | 2692.04000 | 2692.04000 | 2688.81000 | 2691.17000 | 33.3520 | 89736.4500 | 2690.59002 2014-04-03 22:48:00 | 2690.31000 | 2691.35000 | 2690.00000 | 2690.00000 | 40.2611 | 108327.1900 | 2690.62002 2014-04-03 22:49:00 | 2690.88000 | 2691.98000 | 2688.00000 | 2690.10000 | 63.8100 | 171606.1400 | 2689.33000 2014-04-03 22:50:00 | 2690.08000 | 2691.01000 | 2688.01000 | 2689.22000 | 66.6979 | 179388.7600 | 2689.56995 2014-04-03 22:51:00 | 2689.19000 | 2689.19000 | 2683.89000 | 2683.89000 | 76.7450 | 206233.0600 | 2687.24986 2014-04-03 22:52:00 | 2683.25000 | 2683.25000 | 2676.95000 | 2677.21000 | 73.9921 | 198276.6300 | 2679.70006 2014-04-03 22:53:00 | 2678.38000 | 2686.06000 | 2677.00000 | 2679.46000 | 89.3529 | 239627.4900 | 2681.81010 2014-04-03 22:54:00 | 2679.77000 | 2688.63000 | 2679.73000 | 2685.82000 | 70.7329 | 189835.8700 | 2683.84008 2014-04-03 22:55:00 | 2686.69000 | 2688.52000 | 2680.00000 | 2686.15000 | 76.8369 | 206236.4800 | 2684.07991 2014-04-03 22:56:00 | 2688.26000 | 2692.01000 | 2685.99000 | 2692.01000 | 47.4660 | 127669.2300 | 2689.69993 2014-04-03 22:57:00 | 2692.32000 | 2694.77000 | 2692.32000 | 2694.42000 | 37.1240 | 99991.3800 | 2693.44006 2014-04-03 22:58:00 | 2694.54000 | 2694.59000 | 2691.77000 | 2691.77000 | 28.9031 | 77848.6400 | 2693.44003 2014-04-03 22:59:00 | 2691.57000 | 2694.06000 | 2690.01000 | 2693.03000 | 32.7899 | 88268.2500 | 2691.93000 2014-04-03 23:00:00 | 2693.24000 | 2696.00000 | 2691.93000 | 2696.00000 | 88.7361 | 239061.3700 | 2694.06987 2014-04-03 23:01:00 | 2696.35000 | 2700.00000 | 2695.00000 | 2700.00000 | 65.4340 | 176603.1500 | 2698.95010 2014-04-03 23:02:00 | 2700.00000 | 2700.00000 | 2697.55000 | 2698.79000 | 38.3090 | 103412.9400 | 2699.43999 2014-04-03 23:03:00 | 2699.66000 | 2699.98000 | 2695.00000 | 2697.04000 | 114.0449 | 307612.2700 | 2697.28979 2014-04-03 23:04:00 | 2698.42000 | 2701.00000 | 2697.41000 | 2701.00000 | 73.2470 | 197708.2900 | 2699.19992 2014-04-03 23:05:00 | 2701.00000 | 2709.99000 | 2701.00000 | 2702.70000 | 71.9071 | 194450.3600 | 2704.18992 2014-04-03 23:06:00 | 2701.49000 | 2702.63000 | 2689.02000 | 2690.01000 | 86.6329 | 233733.7900 | 2697.98009 2014-04-03 23:07:00 | 2698.57000 | 2699.57000 | 2692.02000 | 2696.04000 | 107.1901 | 289003.8300 | 2696.18000 2014-04-03 23:08:00 | 2696.00000 | 2696.18000 | 2690.37000 | 2690.56000 | 159.7160 | 430469.6000 | 2695.21976 2014-04-03 23:09:00 | 2690.91000 | 2699.13000 | 2689.00000 | 2694.52000 | 94.4081 | 254326.0600 | 2693.89993 2014-04-03 23:10:00 | 2694.67000 | 2698.70000 | 2691.20000 | 2695.51000 | 58.6859 | 158144.4000 | 2694.75991 2014-04-03 23:11:00 | 2695.49000 | 2698.08000 | 2692.03000 | 2694.96000 | 54.2030 | 146090.1800 | 2695.24006 2014-04-03 23:12:00 | 2695.80000 | 2695.80000 | 2692.38000 | 2693.45000 | 53.4279 | 143908.7000 | 2693.50996 2014-04-03 23:13:00 | 2693.50000 | 2695.93000 | 2692.40000 | 2694.13000 | 71.9339 | 193813.7900 | 2694.33011 2014-04-03 23:14:00 | 2694.15000 | 2694.47000 | 2691.17000 | 2691.17000 | 25.5390 | 68775.0900 | 2692.93999 2014-04-03 23:15:00 | 2691.25000 | 2693.60000 | 2690.00000 | 2692.35000 | 28.1190 | 75688.8200 | 2691.72999 2014-04-03 23:16:00 | 2693.53000 | 2698.00000 | 2690.35000 | 2691.19000 | 89.1551 | 240182.9400 | 2693.98984 2014-04-03 23:17:00 | 2691.25000 | 2691.31000 | 2685.00000 | 2686.17000 | 42.2530 | 113591.3600 | 2688.36005 2014-04-03 23:18:00 | 2687.79000 | 2687.79000 | 2680.53000 | 2682.13000 | 95.0550 | 255217.9300 | 2684.94982 2014-04-03 23:19:00 | 2682.12000 | 2684.00000 | 2681.88000 | 2683.34000 | 29.8920 | 80179.6800 | 2682.31002 2014-04-03 23:20:00 | 2683.34000 | 2686.42000 | 2674.53000 | 2683.15000 | 113.1479 | 303470.4600 | 2682.06991 2014-04-03 23:21:00 | 2684.03000 | 2688.63000 | 2683.00000 | 2686.61000 | 94.8520 | 254806.6000 | 2686.36007 2014-04-03 23:22:00 | 2687.32000 | 2688.23000 | 2686.53000 | 2688.23000 | 16.5380 | 44450.2200 | 2687.75999 2014-04-03 23:23:00 | 2688.23000 | 2688.23000 | 2685.51000 | 2686.73000 | 56.0270 | 150528.7300 | 2686.71994 2014-04-03 23:24:00 | 2686.74000 | 2687.45000 | 2685.73000 | 2685.90000 | 66.2939 | 178111.9500 | 2686.70010 2014-04-03 23:25:00 | 2685.92000 | 2687.18000 | 2685.02000 | 2685.80000 | 33.0500 | 88791.8300 | 2686.59000 2014-04-03 23:26:00 | 2685.38000 | 2688.16000 | 2682.12000 | 2683.54000 | 120.7008 | 323985.1000 | 2684.20004 2014-04-03 23:27:00 | 2684.48000 | 2688.12000 | 2680.10000 | 2680.10000 | 46.2799 | 124220.8900 | 2684.12000 2014-04-03 23:28:00 | 2680.10000 | 2683.03000 | 2680.00000 | 2681.59000 | 77.8510 | 208745.0600 | 2681.34003 2014-04-03 23:29:00 | 2681.63000 | 2681.72000 | 2674.53000 | 2674.60000 | 103.3239 | 276595.9800 | 2676.98015 2014-04-03 23:30:00 | 2674.58000 | 2678.47000 | 2674.00000 | 2675.26000 | 108.0150 | 289107.6400 | 2676.54980 2014-04-03 23:31:00 | 2676.56000 | 2677.99000 | 2674.00000 | 2675.55000 | 124.4291 | 332956.1500 | 2675.86996 2014-04-03 23:32:00 | 2675.19000 | 2682.00000 | 2675.05000 | 2679.10000 | 72.0959 | 193137.7600 | 2678.89989 2014-04-03 23:33:00 | 2680.49000 | 2681.53000 | 2675.14000 | 2675.20000 | 60.9089 | 163132.3700 | 2678.29998 2014-04-03 23:34:00 | 2675.20000 | 2675.20000 | 2673.85000 | 2674.88000 | 12.3120 | 32925.1200 | 2674.23001 2014-04-03 23:35:00 | 2677.30000 | 2678.84000 | 2675.00000 | 2676.80000 | 60.7180 | 162482.4500 | 2676.01995 2014-04-03 23:36:00 | 2676.73000 | 2678.21000 | 2675.00000 | 2675.42000 | 43.5771 | 116647.9800 | 2676.81995 2014-04-03 23:37:00 | 2676.62000 | 2678.75000 | 2675.00000 | 2675.97000 | 59.2790 | 158661.9200 | 2676.52998 2014-04-03 23:38:00 | 2675.13000 | 2676.73000 | 2674.00000 | 2674.00000 | 45.9699 | 122984.7300 | 2675.33000 2014-04-03 23:39:00 | 2673.18000 | 2675.07000 | 2670.58000 | 2671.79000 | 40.8839 | 109255.4000 | 2672.33006 2014-04-03 23:40:00 | 2671.23000 | 2674.62000 | 2667.00000 | 2671.08000 | 99.8990 | 266789.2700 | 2670.58996 2014-04-03 23:41:00 | 2671.07000 | 2680.00000 | 2667.93000 | 2670.92000 | 107.5620 | 287321.8600 | 2671.22008 2014-04-03 23:42:00 | 2671.19000 | 2671.69000 | 2670.26000 | 2671.60000 | 11.8310 | 31602.9300 | 2671.20000 2014-04-03 23:43:00 | 2671.31000 | 2673.95000 | 2671.19000 | 2672.76000 | 22.1290 | 59148.8800 | 2672.90999 2014-04-03 23:44:00 | 2673.05000 | 2676.73000 | 2673.05000 | 2676.41000 | 134.7890 | 360576.7400 | 2675.11995 2014-04-03 23:45:00 | 2676.63000 | 2676.63000 | 2672.40000 | 2674.21000 | 118.6591 | 317449.7600 | 2675.30996 2014-04-03 23:46:00 | 2676.22000 | 2676.47000 | 2674.06000 | 2676.00000 | 65.0170 | 173960.1200 | 2675.60993 2014-04-03 23:47:00 | 2675.55000 | 2682.00000 | 2675.55000 | 2679.90000 | 97.5199 | 261196.2600 | 2678.39000 2014-04-03 23:48:00 | 2679.57000 | 2679.59000 | 2677.89000 | 2679.07000 | 6.6870 | 17914.4000 | 2678.98999 2014-04-03 23:49:00 | 2678.40000 | 2680.23000 | 2677.00000 | 2679.96000 | 44.5669 | 119384.1500 | 2678.75995 2014-04-03 23:50:00 | 2679.50000 | 2682.00000 | 2677.65000 | 2679.38000 | 49.3641 | 132279.3700 | 2679.67007 2014-04-03 23:51:00 | 2678.84000 | 2682.00000 | 2678.84000 | 2680.28000 | 49.0580 | 131521.4400 | 2680.93996 2014-04-03 23:52:00 | 2681.06000 | 2681.94000 | 2678.74000 | 2679.53000 | 55.8119 | 149590.9800 | 2680.27004 2014-04-03 23:53:00 | 2679.58000 | 2679.70000 | 2672.35000 | 2674.13000 | 85.3161 | 228341.6200 | 2676.41987 2014-04-03 23:54:00 | 2674.64000 | 2679.47000 | 2669.94000 | 2676.34000 | 112.4908 | 300721.7500 | 2673.30004 2014-04-03 23:55:00 | 2674.05000 | 2676.68000 | 2669.66000 | 2670.12000 | 86.6981 | 231753.4400 | 2673.10994 2014-04-03 23:56:00 | 2670.43000 | 2675.94000 | 2670.43000 | 2673.42000 | 90.0479 | 240673.7600 | 2672.72993 2014-04-03 23:57:00 | 2673.72000 | 2675.12000 | 2672.91000 | 2673.89000 | 53.8231 | 143912.6500 | 2673.81006 2014-04-03 23:58:00 | 2673.77000 | 2675.50000 | 2673.71000 | 2674.75000 | 4.8670 | 13018.0400 | 2674.75999 2014-04-03 23:59:00 | 2674.75000 | 2675.50000 | 2670.13000 | 2673.00000 | 84.7460 | 226537.8900 | 2673.13987 2014-04-04 00:00:00 | 2672.38000 | 2673.00000 | 2669.77000 | 2670.62000 | 187.5891 | 501129.1700 | 2671.41993 2014-04-04 00:01:00 | 2671.02000 | 2672.24000 | 2669.65000 | 2670.66000 | 77.8691 | 207994.6500 | 2671.07997 2014-04-04 00:02:00 | 2670.44000 | 2670.91000 | 2667.36000 | 2668.97000 | 110.4378 | 294723.2600 | 2668.67991 2014-04-04 00:03:00 | 2667.83000 | 2667.88000 | 2659.98000 | 2663.16000 | 147.8238 | 393703.5000 | 2663.33021 2014-04-04 00:04:00 | 2662.40000 | 2667.00000 | 2657.50000 | 2658.65000 | 96.0950 | 255746.2900 | 2661.38982 2014-04-04 00:05:00 | 2658.86000 | 2661.86000 | 2656.25000 | 2657.00000 | 51.7909 | 137665.4800 | 2658.10002 2014-04-04 00:06:00 | 2655.14000 | 2656.86000 | 2650.10000 | 2650.41000 | 186.4380 | 494770.9000 | 2653.80986 2014-04-04 00:07:00 | 2650.36000 | 2651.73000 | 2645.00000 | 2645.00000 | 116.3899 | 308342.3300 | 2649.21999 2014-04-04 00:08:00 | 2645.14000 | 2647.93000 | 2637.07000 | 2639.91000 | 250.9086 | 663244.1000 | 2643.36986 2014-04-04 00:09:00 | 2639.91000 | 2640.00000 | 2637.00000 | 2639.96000 | 224.3362 | 592058.9300 | 2639.15967 2014-04-04 00:10:00 | 2639.96000 | 2644.22000 | 2637.50000 | 2642.19000 | 256.6031 | 677316.7400 | 2639.55030 2014-04-04 00:11:00 | 2642.13000 | 2646.24000 | 2642.13000 | 2646.11000 | 89.8519 | 237538.8100 | 2643.67006 2014-04-04 00:12:00 | 2646.11000 | 2649.51000 | 2646.00000 | 2648.81000 | 25.8370 | 68393.6400 | 2647.11997 2014-04-04 00:13:00 | 2649.25000 | 2658.00000 | 2649.00000 | 2649.23000 | 52.4559 | 139097.3400 | 2651.69992 2014-04-04 00:14:00 | 2649.72000 | 2653.46000 | 2648.72000 | 2652.05000 | 168.5708 | 446941.8800 | 2651.36005 2014-04-04 00:15:00 | 2652.54000 | 2652.54000 | 2646.00000 | 2650.16000 | 22.5830 | 59846.7300 | 2650.08003 2014-04-04 00:16:00 | 2650.10000 | 2650.10000 | 2646.88000 | 2648.88000 | 186.5319 | 493994.3400 | 2648.31013 2014-04-04 00:17:00 | 2647.76000 | 2648.00000 | 2644.83000 | 2644.92000 | 71.5240 | 189276.1900 | 2646.33011 2014-04-04 00:18:00 | 2644.73000 | 2644.83000 | 2644.00000 | 2644.00000 | 1.4000 | 3701.6500 | 2644.04000 2014-04-04 00:19:00 | 2644.00000 | 2644.74000 | 2640.00000 | 2642.11000 | 46.3420 | 122425.8000 | 2641.79003 2014-04-04 00:20:00 | 2640.66000 | 2641.99000 | 2637.52000 | 2639.18000 | 39.9809 | 105561.6400 | 2640.30001 2014-04-04 00:21:00 | 2639.00000 | 2639.27000 | 2636.20000 | 2636.20000 | 81.1501 | 214062.6200 | 2637.86000 2014-04-04 00:22:00 | 2636.32000 | 2636.32000 | 2630.00000 | 2632.79000 | 205.1301 | 540140.2600 | 2633.16000 2014-04-04 00:23:00 | 2632.66000 | 2635.00000 | 2626.26000 | 2629.66000 | 166.8492 | 438868.3600 | 2630.32995 2014-04-04 00:24:00 | 2629.46000 | 2632.69000 | 2620.21000 | 2622.41000 | 139.9188 | 367478.5500 | 2626.36994 2014-04-04 00:25:00 | 2623.93000 | 2625.00000 | 2620.00000 | 2624.61000 | 177.5792 | 465696.1900 | 2622.46995 2014-04-04 00:26:00 | 2623.68000 | 2627.53000 | 2620.32000 | 2627.53000 | 171.9023 | 451025.1300 | 2623.73015 2014-04-04 00:27:00 | 2627.87000 | 2627.87000 | 2621.00000 | 2622.80000 | 230.2050 | 603891.9600 | 2623.27956 2014-04-04 00:28:00 | 2624.00000 | 2633.58000 | 2622.34000 | 2624.00000 | 182.7620 | 479779.6100 | 2625.16014 2014-04-04 00:29:00 | 2623.88000 | 2627.03000 | 2623.88000 | 2626.11000 | 103.3619 | 271371.5900 | 2625.45008 2014-04-04 00:30:00 | 2625.92000 | 2632.00000 | 2623.69000 | 2629.71000 | 100.3030 | 263762.7300 | 2629.66011 2014-04-04 00:31:00 | 2629.53000 | 2636.83000 | 2628.75000 | 2636.43000 | 100.0178 | 263164.9400 | 2631.17992 2014-04-04 00:32:00 | 2635.35000 | 2640.36000 | 2634.41000 | 2640.36000 | 117.1091 | 308685.5900 | 2635.87996 2014-04-04 00:33:00 | 2641.98000 | 2642.77000 | 2638.88000 | 2639.97000 | 91.9401 | 242812.0800 | 2640.98000 2014-04-04 00:34:00 | 2639.22000 | 2644.80000 | 2638.29000 | 2643.46000 | 141.1911 | 373040.9000 | 2642.10006 2014-04-04 00:35:00 | 2643.97000 | 2646.00000 | 2642.45000 | 2644.85000 | 80.5998 | 213142.2700 | 2644.45000 2014-04-04 00:36:00 | 2645.00000 | 2645.00000 | 2632.21000 | 2639.74000 | 108.2810 | 285736.1100 | 2638.84004 2014-04-04 00:37:00 | 2638.41000 | 2639.02000 | 2632.21000 | 2637.03000 | 118.3910 | 312008.7200 | 2635.41004 2014-04-04 00:38:00 | 2637.34000 | 2640.89000 | 2635.55000 | 2639.68000 | 113.7850 | 300254.7800 | 2638.78979 2014-04-04 00:39:00 | 2639.01000 | 2642.43000 | 2639.00000 | 2641.83000 | 120.6908 | 318713.1100 | 2640.74004 2014-04-04 00:40:00 | 2642.43000 | 2644.97000 | 2641.06000 | 2643.82000 | 73.7371 | 194878.3900 | 2642.87992 2014-04-04 00:41:00 | 2643.84000 | 2644.99000 | 2640.32000 | 2642.05000 | 32.6529 | 86276.5900 | 2642.23004 2014-04-04 00:42:00 | 2642.65000 | 2648.00000 | 2642.65000 | 2647.98000 | 95.6750 | 253136.9200 | 2645.79982 2014-04-04 00:43:00 | 2642.25000 | 2648.00000 | 2641.98000 | 2644.82000 | 131.1239 | 346779.3600 | 2644.67019 2014-04-04 00:44:00 | 2644.81000 | 2644.82000 | 2639.10000 | 2642.88000 | 123.1550 | 325424.7400 | 2642.39977 2014-04-04 00:45:00 | 2641.55000 | 2643.00000 | 2640.24000 | 2641.98000 | 111.6870 | 295078.1500 | 2642.00987 2014-04-04 00:46:00 | 2641.00000 | 2642.87000 | 2638.60000 | 2642.08000 | 181.9557 | 480563.1700 | 2641.09970 2014-04-04 00:47:00 | 2640.00000 | 2642.75000 | 2638.73000 | 2640.39000 | 117.9069 | 311283.7300 | 2640.07986 2014-04-04 00:48:00 | 2642.14000 | 2642.78000 | 2640.59000 | 2641.39000 | 92.4870 | 244304.4000 | 2641.49989 2014-04-04 00:49:00 | 2641.21000 | 2641.43000 | 2638.55000 | 2640.00000 | 113.9588 | 300825.0800 | 2639.76995 2014-04-04 00:50:00 | 2639.76000 | 2642.73000 | 2638.00000 | 2639.90000 | 48.0950 | 126977.8800 | 2640.14991 2014-04-04 00:51:00 | 2638.57000 | 2641.50000 | 2635.01000 | 2637.81000 | 115.6099 | 305143.1500 | 2639.42000 2014-04-04 00:52:00 | 2638.20000 | 2641.48000 | 2634.92000 | 2640.00000 | 117.8739 | 311006.7000 | 2638.47017 2014-04-04 00:53:00 | 2638.66000 | 2640.00000 | 2635.00000 | 2635.49000 | 81.6749 | 215496.8000 | 2638.46984 2014-04-04 00:54:00 | 2638.93000 | 2642.00000 | 2635.17000 | 2642.00000 | 103.4112 | 272854.5400 | 2638.54005 2014-04-04 00:55:00 | 2640.94000 | 2643.00000 | 2639.94000 | 2643.00000 | 203.6610 | 537858.4400 | 2640.95007 2014-04-04 00:56:00 | 2643.59000 | 2644.90000 | 2642.56000 | 2644.87000 | 10.1080 | 26719.5000 | 2643.39999 2014-04-04 00:57:00 | 2644.85000 | 2644.85000 | 2637.58000 | 2640.72000 | 143.6509 | 379432.4200 | 2641.35005 2014-04-04 00:58:00 | 2641.16000 | 2643.18000 | 2635.00000 | 2639.79000 | 108.7050 | 286931.1300 | 2639.53979 2014-04-04 00:59:00 | 2640.05000 | 2640.05000 | 2635.98000 | 2639.14000 | 137.2942 | 362209.5500 | 2638.20022 2014-04-04 01:00:00 | 2638.36000 | 2639.18000 | 2637.73000 | 2638.30000 | 54.8260 | 144649.6600 | 2638.33992 2014-04-04 01:01:00 | 2638.30000 | 2639.18000 | 2635.66000 | 2638.18000 | 186.2283 | 491171.5100 | 2637.46988 2014-04-04 01:02:00 | 2637.64000 | 2638.07000 | 2635.12000 | 2637.04000 | 146.5459 | 386360.9200 | 2636.44977 2014-04-04 01:03:00 | 2637.12000 | 2639.66000 | 2634.00000 | 2634.00000 | 92.8959 | 244946.9000 | 2636.78985 2014-04-04 01:04:00 | 2635.00000 | 2639.37000 | 2634.70000 | 2638.47000 | 101.0490 | 266559.2500 | 2637.91996 2014-04-04 01:05:00 | 2637.67000 | 2642.00000 | 2636.55000 | 2641.35000 | 159.1409 | 420104.8500 | 2639.83005 2014-04-04 01:06:00 | 2641.48000 | 2648.00000 | 2640.90000 | 2648.00000 | 138.9230 | 367402.6100 | 2644.65016 2014-04-04 01:07:00 | 2647.95000 | 2655.00000 | 2647.95000 | 2653.28000 | 129.2420 | 342652.9600 | 2651.25010 2014-04-04 01:08:00 | 2653.54000 | 2658.41000 | 2653.39000 | 2657.88000 | 195.0098 | 518008.3100 | 2656.31998 2014-04-04 01:09:00 | 2658.94000 | 2663.97000 | 2658.20000 | 2662.35000 | 121.4689 | 323103.7400 | 2659.96995 2014-04-04 01:10:00 | 2663.97000 | 2669.99000 | 2656.31000 | 2669.99000 | 194.8342 | 518159.5800 | 2659.49031 2014-04-04 01:11:00 | 2673.00000 | 2675.00000 | 2650.00000 | 2658.08000 | 101.7551 | 270792.6000 | 2661.21981 2014-04-04 01:12:00 | 2657.00000 | 2658.05000 | 2651.27000 | 2654.39000 | 102.4852 | 272069.4500 | 2654.71981 2014-04-04 01:13:00 | 2654.83000 | 2664.76000 | 2652.15000 | 2653.84000 | 277.7268 | 737872.6700 | 2656.82966 2014-04-04 01:14:00 | 2653.68000 | 2661.77000 | 2652.52000 | 2660.22000 | 179.5498 | 477108.7900 | 2657.24999 2014-04-04 01:15:00 | 2660.61000 | 2661.01000 | 2655.37000 | 2658.00000 | 70.1451 | 186384.5900 | 2657.12987 2014-04-04 01:16:00 | 2658.05000 | 2659.96000 | 2655.76000 | 2659.94000 | 132.3080 | 351702.3700 | 2658.20990 2014-04-04 01:17:00 | 2660.42000 | 2664.81000 | 2659.98000 | 2664.48000 | 183.2227 | 487819.5000 | 2662.44019 2014-04-04 01:18:00 | 2664.81000 | 2668.03000 | 2663.00000 | 2666.00000 | 232.4963 | 619628.0300 | 2665.10967 2014-04-04 01:19:00 | 2665.02000 | 2666.00000 | 2661.84000 | 2661.86000 | 62.2491 | 165743.2300 | 2662.57998 2014-04-04 01:20:00 | 2661.00000 | 2662.83000 | 2660.12000 | 2660.73000 | 72.1999 | 192187.5800 | 2661.88000 2014-04-04 01:21:00 | 2660.94000 | 2663.80000 | 2660.52000 | 2661.43000 | 212.7212 | 566351.0400 | 2662.41009 2014-04-04 01:22:00 | 2663.43000 | 2663.72000 | 2660.37000 | 2663.70000 | 80.0881 | 213209.6200 | 2662.18994 2014-04-04 01:23:00 | 2663.60000 | 2665.53000 | 2663.00000 | 2663.55000 | 84.4479 | 224985.2000 | 2664.18993 2014-04-04 01:24:00 | 2663.12000 | 2669.00000 | 2663.12000 | 2668.18000 | 179.8879 | 479512.6400 | 2665.61986 2014-04-04 01:25:00 | 2668.35000 | 2671.00000 | 2667.25000 | 2670.09000 | 196.0183 | 523221.7100 | 2669.24987 2014-04-04 01:26:00 | 2671.10000 | 2674.64000 | 2668.00000 | 2670.00000 | 96.3320 | 257395.1600 | 2671.96007 2014-04-04 01:27:00 | 2670.00000 | 2676.99000 | 2670.00000 | 2672.09000 | 276.5881 | 739308.8600 | 2672.95980 2014-04-04 01:28:00 | 2673.55000 | 2674.00000 | 2670.86000 | 2671.00000 | 262.6246 | 701874.6700 | 2672.53947 2014-04-04 01:29:00 | 2670.88000 | 2673.14000 | 2668.00000 | 2671.09000 | 138.3179 | 369541.2600 | 2671.67989 2014-04-04 01:30:00 | 2671.10000 | 2674.82000 | 2670.50000 | 2673.19000 | 93.2601 | 249295.5600 | 2673.12001 2014-04-04 01:31:00 | 2673.01000 | 2677.78000 | 2673.01000 | 2674.97000 | 219.6359 | 587444.6300 | 2674.62966 2014-04-04 01:32:00 | 2674.92000 | 2675.46000 | 2670.04000 | 2670.54000 | 44.5250 | 118981.1400 | 2672.22992 2014-04-04 01:33:00 | 2673.27000 | 2674.12000 | 2668.00000 | 2668.24000 | 229.1181 | 611756.6300 | 2670.04983 2014-04-04 01:34:00 | 2668.79000 | 2672.54000 | 2668.08000 | 2668.46000 | 103.1468 | 275386.5100 | 2669.84988 2014-04-04 01:35:00 | 2668.43000 | 2673.20000 | 2668.00000 | 2668.00000 | 135.3328 | 361251.8800 | 2669.36014 2014-04-04 01:36:00 | 2667.82000 | 2668.52000 | 2664.24000 | 2667.94000 | 232.2412 | 619224.8600 | 2666.30011 2014-04-04 01:37:00 | 2668.99000 | 2669.00000 | 2664.61000 | 2664.93000 | 171.3513 | 457177.1900 | 2668.07008 2014-04-04 01:38:00 | 2667.01000 | 2669.00000 | 2665.03000 | 2667.57000 | 239.0921 | 637661.1300 | 2667.01019 2014-04-04 01:39:00 | 2667.57000 | 2669.99000 | 2666.34000 | 2668.01000 | 113.3430 | 302410.3600 | 2668.10013 2014-04-04 01:40:00 | 2667.26000 | 2670.00000 | 2666.75000 | 2670.00000 | 28.6810 | 76565.9400 | 2669.57001 2014-04-04 01:41:00 | 2670.00000 | 2673.44000 | 2667.37000 | 2670.50000 | 198.6728 | 530798.0400 | 2671.72021 2014-04-04 01:42:00 | 2670.86000 | 2672.98000 | 2666.25000 | 2669.25000 | 77.3930 | 206575.0900 | 2669.17009 2014-04-04 01:43:00 | 2668.83000 | 2671.11000 | 2666.32000 | 2670.01000 | 145.1612 | 387433.8800 | 2668.99007 2014-04-04 01:44:00 | 2670.01000 | 2672.90000 | 2666.93000 | 2669.56000 | 127.3362 | 340065.2200 | 2670.60982 2014-04-04 01:45:00 | 2669.85000 | 2671.24000 | 2669.03000 | 2670.80000 | 86.3690 | 230609.6400 | 2670.04997 2014-04-04 01:46:00 | 2671.22000 | 2673.00000 | 2669.13000 | 2669.71000 | 145.8250 | 389581.6900 | 2671.57027 2014-04-04 01:47:00 | 2669.33000 | 2672.27000 | 2669.33000 | 2671.00000 | 74.0771 | 197863.5300 | 2671.04992 2014-04-04 01:48:00 | 2670.99000 | 2672.00000 | 2670.00000 | 2671.80000 | 102.2201 | 273015.6800 | 2670.86001 2014-04-04 01:49:00 | 2671.82000 | 2672.93000 | 2670.00000 | 2670.59000 | 98.5738 | 263323.2500 | 2671.33014 2014-04-04 01:50:00 | 2670.61000 | 2672.00000 | 2669.22000 | 2672.00000 | 93.5500 | 249844.9000 | 2670.71000 2014-04-04 01:51:00 | 2669.85000 | 2672.00000 | 2669.85000 | 2671.46000 | 107.8688 | 288098.1500 | 2670.81995 2014-04-04 01:52:00 | 2670.45000 | 2672.37000 | 2669.55000 | 2672.37000 | 159.5013 | 426010.3300 | 2670.89008 2014-04-04 01:53:00 | 2670.33000 | 2670.33000 | 2665.50000 | 2667.26000 | 219.4227 | 585376.0100 | 2667.80022 2014-04-04 01:54:00 | 2666.61000 | 2667.51000 | 2654.00000 | 2662.59000 | 116.5999 | 310603.4800 | 2663.84000 2014-04-04 01:55:00 | 2662.59000 | 2664.74000 | 2656.28000 | 2660.81000 | 162.0007 | 430999.6300 | 2660.48004 2014-04-04 01:56:00 | 2661.69000 | 2664.27000 | 2660.02000 | 2661.57000 | 149.1589 | 396973.0900 | 2661.40994 2014-04-04 01:57:00 | 2661.59000 | 2661.59000 | 2660.01000 | 2660.01000 | 35.5950 | 94701.9000 | 2660.53993 2014-04-04 01:58:00 | 2660.01000 | 2660.68000 | 2656.50000 | 2656.50000 | 55.1811 | 146713.3100 | 2658.76002 2014-04-04 01:59:00 | 2659.11000 | 2660.00000 | 2655.00000 | 2657.60000 | 130.1591 | 345844.4000 | 2657.08996 2014-04-04 02:00:00 | 2657.22000 | 2660.00000 | 2654.00000 | 2655.13000 | 168.7122 | 448125.0000 | 2656.15014 2014-04-04 02:01:00 | 2655.26000 | 2656.92000 | 2650.11000 | 2650.11000 | 365.2400 | 969350.5200 | 2654.01000 2014-04-04 02:02:00 | 2650.11000 | 2651.74000 | 2643.19000 | 2646.81000 | 265.5777 | 702999.9700 | 2647.05977 2014-04-04 02:03:00 | 2644.52000 | 2649.00000 | 2644.52000 | 2646.97000 | 302.4816 | 800487.3100 | 2646.40018 2014-04-04 02:04:00 | 2648.41000 | 2649.00000 | 2646.97000 | 2647.48000 | 283.4799 | 750705.6900 | 2648.17998 2014-04-04 02:05:00 | 2647.60000 | 2647.63000 | 2640.02000 | 2647.62000 | 201.5883 | 533420.7600 | 2646.08987 2014-04-04 02:06:00 | 2646.00000 | 2649.68000 | 2643.06000 | 2647.95000 | 232.2452 | 614752.8200 | 2646.99957 2014-04-04 02:07:00 | 2647.77000 | 2649.98000 | 2640.96000 | 2642.34000 | 196.5984 | 520034.0700 | 2645.15988 2014-04-04 02:08:00 | 2644.72000 | 2645.27000 | 2642.20000 | 2644.07000 | 322.6730 | 853157.2800 | 2644.03037 2014-04-04 02:09:00 | 2643.97000 | 2647.79000 | 2641.52000 | 2644.30000 | 318.0641 | 840999.8800 | 2644.12050 2014-04-04 02:10:00 | 2642.13000 | 2650.00000 | 2641.21000 | 2644.88000 | 185.9952 | 491942.4200 | 2644.91966 2014-04-04 02:11:00 | 2644.44000 | 2650.00000 | 2643.19000 | 2644.52000 | 151.7491 | 401590.2600 | 2646.40995 2014-04-04 02:12:00 | 2644.46000 | 2650.00000 | 2644.46000 | 2645.20000 | 294.6071 | 779583.2800 | 2646.17968 2014-04-04 02:13:00 | 2646.02000 | 2649.59000 | 2645.18000 | 2647.01000 | 141.1562 | 373796.9900 | 2648.10979 2014-04-04 02:14:00 | 2647.10000 | 2649.50000 | 2646.44000 | 2648.33000 | 253.0616 | 670104.6000 | 2647.99015 2014-04-04 02:15:00 | 2648.90000 | 2650.00000 | 2648.05000 | 2649.00000 | 323.7225 | 857514.9800 | 2648.92030 2014-04-04 02:16:00 | 2648.28000 | 2650.47000 | 2648.28000 | 2650.44000 | 110.5980 | 292989.4600 | 2649.13991 2014-04-04 02:17:00 | 2650.44000 | 2656.08000 | 2650.00000 | 2650.53000 | 216.3860 | 573766.9800 | 2651.58968 2014-04-04 02:18:00 | 2651.95000 | 2651.98000 | 2644.60000 | 2646.41000 | 188.2230 | 498610.3900 | 2649.04022 2014-04-04 02:19:00 | 2645.79000 | 2650.25000 | 2644.65000 | 2646.85000 | 117.1838 | 310299.2800 | 2647.97017 2014-04-04 02:20:00 | 2646.00000 | 2649.98000 | 2646.00000 | 2648.06000 | 167.9628 | 444844.5900 | 2648.47018 2014-04-04 02:21:00 | 2649.33000 | 2653.24000 | 2646.76000 | 2650.00000 | 168.1167 | 445472.3100 | 2649.77979 2014-04-04 02:22:00 | 2649.83000 | 2654.44000 | 2649.83000 | 2652.97000 | 174.0211 | 461549.2500 | 2652.26007 2014-04-04 02:23:00 | 2651.81000 | 2654.68000 | 2650.09000 | 2653.02000 | 206.9933 | 549194.7400 | 2653.20026 2014-04-04 02:24:00 | 2653.28000 | 2654.95000 | 2651.81000 | 2654.95000 | 78.8790 | 209298.3900 | 2653.40997 2014-04-04 02:25:00 | 2655.00000 | 2656.49000 | 2653.72000 | 2655.05000 | 58.9309 | 156483.4400 | 2655.37002 2014-04-04 02:26:00 | 2654.87000 | 2655.97000 | 2649.47000 | 2652.37000 | 170.0390 | 451043.7900 | 2652.58994 2014-04-04 02:27:00 | 2652.51000 | 2653.30000 | 2651.80000 | 2652.89000 | 126.8731 | 336563.8400 | 2652.76015 2014-04-04 02:28:00 | 2652.89000 | 2652.89000 | 2650.45000 | 2652.25000 | 186.1719 | 493612.3500 | 2651.38013 2014-04-04 02:29:00 | 2652.25000 | 2652.88000 | 2649.29000 | 2649.29000 | 251.5846 | 667063.9300 | 2651.44949 2014-04-04 02:30:00 | 2649.31000 | 2653.00000 | 2648.00000 | 2651.52000 | 218.9120 | 580383.8600 | 2651.22016 2014-04-04 02:31:00 | 2651.56000 | 2652.00000 | 2648.20000 | 2650.03000 | 223.1168 | 591424.6900 | 2650.73973 2014-04-04 02:32:00 | 2650.13000 | 2653.00000 | 2648.00000 | 2648.69000 | 258.8060 | 686211.0500 | 2651.44961 2014-04-04 02:33:00 | 2650.52000 | 2650.91000 | 2648.00000 | 2649.06000 | 218.2007 | 578037.7700 | 2649.11006 2014-04-04 02:34:00 | 2649.51000 | 2649.60000 | 2648.00000 | 2648.08000 | 361.6014 | 957809.9200 | 2648.80019 2014-04-04 02:35:00 | 2648.58000 | 2648.98000 | 2646.18000 | 2646.44000 | 169.3219 | 448305.0600 | 2647.65012 2014-04-04 02:36:00 | 2647.02000 | 2647.91000 | 2644.00000 | 2646.98000 | 215.3320 | 569949.3600 | 2646.84016 2014-04-04 02:37:00 | 2646.62000 | 2647.00000 | 2644.52000 | 2644.88000 | 167.3287 | 442656.4100 | 2645.42992 2014-04-04 02:38:00 | 2645.26000 | 2649.20000 | 2644.60000 | 2647.86000 | 137.3168 | 363349.9600 | 2646.06984 2014-04-04 02:39:00 | 2646.75000 | 2649.15000 | 2640.00000 | 2644.12000 | 156.5382 | 413782.1900 | 2643.32990 2014-04-04 02:40:00 | 2644.44000 | 2645.16000 | 2642.65000 | 2642.74000 | 87.9840 | 232608.6700 | 2643.76013 2014-04-04 02:41:00 | 2642.94000 | 2643.87000 | 2640.00000 | 2640.06000 | 233.2239 | 616212.6600 | 2642.15035 2014-04-04 02:42:00 | 2640.16000 | 2642.89000 | 2637.02000 | 2637.48000 | 157.6992 | 416414.1300 | 2640.55995 2014-04-04 02:43:00 | 2638.95000 | 2642.00000 | 2637.49000 | 2640.26000 | 99.0062 | 261337.6800 | 2639.60986 2014-04-04 02:44:00 | 2640.02000 | 2642.00000 | 2640.00000 | 2640.26000 | 75.1800 | 198538.4300 | 2640.84000 2014-04-04 02:45:00 | 2640.26000 | 2641.74000 | 2639.56000 | 2640.04000 | 136.3010 | 359966.9800 | 2640.97005 2014-04-04 02:46:00 | 2640.04000 | 2642.00000 | 2639.56000 | 2639.92000 | 52.6230 | 138955.1200 | 2640.58006 2014-04-04 02:47:00 | 2640.18000 | 2641.68000 | 2639.56000 | 2640.20000 | 165.4802 | 437001.7200 | 2640.81001 2014-04-04 02:48:00 | 2640.00000 | 2640.20000 | 2639.56000 | 2639.57000 | 19.6840 | 51966.8100 | 2640.05003 2014-04-04 02:49:00 | 2639.56000 | 2640.20000 | 2638.12000 | 2640.20000 | 63.1611 | 166737.6100 | 2639.88003 2014-04-04 02:50:00 | 2639.19000 | 2640.20000 | 2638.00000 | 2638.00000 | 55.0849 | 145341.5100 | 2638.49989 2014-04-04 02:51:00 | 2638.90000 | 2640.00000 | 2638.02000 | 2640.00000 | 7.2050 | 19012.2500 | 2638.75999 2014-04-04 02:52:00 | 2639.98000 | 2640.20000 | 2638.09000 | 2638.09000 | 158.7969 | 419206.2700 | 2639.88981 2014-04-04 02:53:00 | 2638.02000 | 2639.99000 | 2638.00000 | 2639.99000 | 198.8870 | 524846.9000 | 2638.91978 2014-04-04 02:54:00 | 2639.85000 | 2642.72000 | 2638.00000 | 2641.34000 | 89.6160 | 236543.3100 | 2639.51987 2014-04-04 02:55:00 | 2641.04000 | 2643.02000 | 2641.04000 | 2643.00000 | 108.9181 | 287786.7100 | 2642.22992 2014-04-04 02:56:00 | 2643.51000 | 2643.69000 | 2642.76000 | 2642.76000 | 6.2830 | 16605.3400 | 2642.90001 2014-04-04 02:57:00 | 2642.76000 | 2643.45000 | 2641.20000 | 2642.23000 | 176.3817 | 466078.0100 | 2642.44011 2014-04-04 02:58:00 | 2642.77000 | 2643.55000 | 2640.20000 | 2640.83000 | 124.6078 | 329221.3100 | 2642.05990 2014-04-04 02:59:00 | 2640.96000 | 2642.02000 | 2640.00000 | 2641.52000 | 274.4358 | 724749.1600 | 2640.86956 2014-04-04 03:00:00 | 2642.02000 | 2642.02000 | 2640.31000 | 2641.09000 | 169.1598 | 446800.0200 | 2641.28999 2014-04-04 03:01:00 | 2641.62000 | 2659.50000 | 2641.62000 | 2645.40000 | 297.6534 | 787641.7000 | 2646.17039 2014-04-04 03:02:00 | 2646.48000 | 2648.51000 | 2645.08000 | 2647.72000 | 262.7682 | 695602.6100 | 2647.20982 2014-04-04 03:03:00 | 2648.43000 | 2653.06000 | 2647.00000 | 2649.37000 | 184.9802 | 490180.9800 | 2649.91002 2014-04-04 03:04:00 | 2649.58000 | 2653.69000 | 2647.98000 | 2651.37000 | 233.0464 | 617915.3600 | 2651.46968 2014-04-04 03:05:00 | 2650.07000 | 2652.37000 | 2647.06000 | 2649.99000 | 151.4528 | 401357.5100 | 2650.05016 2014-04-04 03:06:00 | 2649.97000 | 2651.80000 | 2647.06000 | 2649.02000 | 98.8821 | 261916.8500 | 2648.78008 2014-04-04 03:07:00 | 2648.88000 | 2651.31000 | 2648.33000 | 2649.92000 | 88.9261 | 235571.3900 | 2649.06987 2014-04-04 03:08:00 | 2649.44000 | 2649.44000 | 2647.57000 | 2648.41000 | 168.5389 | 446346.6500 | 2648.32993 2014-04-04 03:09:00 | 2649.12000 | 2650.48000 | 2647.72000 | 2648.73000 | 211.7951 | 560949.7700 | 2648.54961 2014-04-04 03:10:00 | 2648.85000 | 2651.74000 | 2648.54000 | 2651.27000 | 210.8743 | 558753.7000 | 2649.70034 2014-04-04 03:11:00 | 2651.27000 | 2651.76000 | 2645.00000 | 2649.88000 | 211.8423 | 561303.8700 | 2649.63019 2014-04-04 03:12:00 | 2651.53000 | 2652.00000 | 2650.00000 | 2652.00000 | 158.3223 | 419701.2900 | 2650.93014 2014-04-04 03:13:00 | 2651.56000 | 2652.00000 | 2648.04000 | 2650.12000 | 182.0370 | 482467.2800 | 2650.37980 2014-04-04 03:14:00 | 2650.33000 | 2650.77000 | 2648.00000 | 2649.49000 | 191.2759 | 506800.7200 | 2649.57970 2014-04-04 03:15:00 | 2648.81000 | 2650.00000 | 2648.00000 | 2648.00000 | 96.1479 | 254666.0100 | 2648.68992 2014-04-04 03:16:00 | 2648.00000 | 2648.00000 | 2645.00000 | 2645.77000 | 300.6977 | 795838.4200 | 2646.63974 2014-04-04 03:17:00 | 2645.54000 | 2646.52000 | 2640.02000 | 2641.12000 | 357.2456 | 944753.6800 | 2644.54941 2014-04-04 03:18:00 | 2643.76000 | 2644.33000 | 2640.35000 | 2642.67000 | 238.0288 | 628945.7500 | 2642.30989 2014-04-04 03:19:00 | 2642.67000 | 2643.65000 | 2640.50000 | 2642.89000 | 145.3658 | 384107.2200 | 2642.34977 2014-04-04 03:20:00 | 2642.20000 | 2649.11000 | 2641.03000 | 2641.43000 | 250.3587 | 661700.5900 | 2643.00988 2014-04-04 03:21:00 | 2642.97000 | 2647.23000 | 2642.10000 | 2643.54000 | 101.5961 | 268623.0500 | 2644.02985 2014-04-04 03:22:00 | 2643.47000 | 2644.72000 | 2643.00000 | 2643.00000 | 281.7846 | 745035.4400 | 2643.98942 2014-04-04 03:23:00 | 2643.62000 | 2645.98000 | 2643.00000 | 2645.20000 | 125.6209 | 332196.8500 | 2644.44004 2014-04-04 03:24:00 | 2645.75000 | 2650.70000 | 2645.20000 | 2646.47000 | 123.3029 | 326491.2300 | 2647.88013 2014-04-04 03:25:00 | 2646.02000 | 2648.96000 | 2646.02000 | 2648.82000 | 49.1080 | 130026.2500 | 2647.75996 2014-04-04 03:26:00 | 2648.24000 | 2648.24000 | 2645.00000 | 2645.90000 | 150.3179 | 397867.5000 | 2646.83988 2014-04-04 03:27:00 | 2646.75000 | 2649.31000 | 2645.02000 | 2646.54000 | 323.6585 | 856568.7400 | 2646.51982 2014-04-04 03:28:00 | 2646.54000 | 2647.90000 | 2645.75000 | 2646.69000 | 197.8650 | 523710.9100 | 2646.80962 2014-04-04 03:29:00 | 2646.98000 | 2649.18000 | 2646.00000 | 2648.48000 | 95.6498 | 253290.3200 | 2648.09999 2014-04-04 03:30:00 | 2647.81000 | 2649.00000 | 2646.05000 | 2648.82000 | 172.9688 | 458016.1100 | 2647.96992 2014-04-04 03:31:00 | 2648.96000 | 2649.99000 | 2648.05000 | 2649.31000 | 33.0150 | 87466.5400 | 2649.29994 2014-04-04 03:32:00 | 2649.31000 | 2649.99000 | 2646.51000 | 2648.81000 | 173.6437 | 459902.2800 | 2648.54024 2014-04-04 03:33:00 | 2648.85000 | 2649.09000 | 2646.02000 | 2646.24000 | 108.5411 | 287321.4300 | 2647.12005 2014-04-04 03:34:00 | 2646.24000 | 2647.72000 | 2646.22000 | 2647.67000 | 226.0553 | 598404.5900 | 2647.15960 2014-04-04 03:35:00 | 2647.47000 | 2649.67000 | 2646.02000 | 2646.88000 | 20.8270 | 55144.8300 | 2647.75998 2014-04-04 03:36:00 | 2648.38000 | 2649.27000 | 2644.68000 | 2648.05000 | 240.6897 | 637213.9600 | 2647.44997 2014-04-04 03:37:00 | 2646.51000 | 2647.54000 | 2642.86000 | 2645.33000 | 171.9640 | 454781.2500 | 2644.63026 2014-04-04 03:38:00 | 2644.37000 | 2645.34000 | 2642.91000 | 2643.70000 | 86.2070 | 227942.6100 | 2644.12990 2014-04-04 03:39:00 | 2643.56000 | 2645.62000 | 2643.00000 | 2645.10000 | 301.0880 | 796314.3300 | 2644.78977 2014-04-04 03:40:00 | 2644.86000 | 2644.88000 | 2640.03000 | 2644.78000 | 172.1368 | 454992.0700 | 2643.19979 2014-04-04 03:41:00 | 2645.54000 | 2645.77000 | 2641.86000 | 2644.12000 | 97.7160 | 258337.5200 | 2643.75985 2014-04-04 03:42:00 | 2643.06000 | 2644.26000 | 2641.00000 | 2642.11000 | 195.4273 | 516385.2200 | 2642.33980 2014-04-04 03:43:00 | 2641.86000 | 2642.37000 | 2640.13000 | 2641.74000 | 156.6163 | 413670.4800 | 2641.29978 2014-04-04 03:44:00 | 2641.74000 | 2644.98000 | 2640.27000 | 2641.51000 | 148.4711 | 392226.3800 | 2641.77006 2014-04-04 03:45:00 | 2640.51000 | 2642.00000 | 2640.03000 | 2641.77000 | 115.9350 | 306147.0800 | 2640.67978 2014-04-04 03:46:00 | 2641.80000 | 2641.80000 | 2640.03000 | 2640.46000 | 153.7721 | 406104.5000 | 2640.95012 2014-04-04 03:47:00 | 2641.10000 | 2641.59000 | 2640.05000 | 2641.00000 | 155.2782 | 410069.4100 | 2640.86989 2014-04-04 03:48:00 | 2641.02000 | 2644.88000 | 2641.00000 | 2643.88000 | 111.7901 | 295511.4700 | 2643.45000 2014-04-04 03:49:00 | 2643.55000 | 2643.70000 | 2640.05000 | 2642.77000 | 117.9639 | 311711.4200 | 2642.43017 2014-04-04 03:50:00 | 2642.31000 | 2642.31000 | 2640.32000 | 2640.76000 | 125.0990 | 330392.6500 | 2641.04995 2014-04-04 03:51:00 | 2640.15000 | 2641.00000 | 2640.00000 | 2640.00000 | 40.1650 | 106039.6700 | 2640.09992 2014-04-04 03:52:00 | 2640.03000 | 2640.03000 | 2639.00000 | 2639.46000 | 71.1690 | 187876.9600 | 2639.86997 2014-04-04 03:53:00 | 2639.49000 | 2640.03000 | 2638.00000 | 2639.32000 | 149.5932 | 394884.2000 | 2639.72018 2014-04-04 03:54:00 | 2639.04000 | 2639.82000 | 2632.64000 | 2637.19000 | 163.5120 | 430981.7700 | 2635.78013 2014-04-04 03:55:00 | 2634.29000 | 2637.50000 | 2631.00000 | 2633.00000 | 175.7749 | 462996.3400 | 2634.02966 2014-04-04 03:56:00 | 2631.92000 | 2632.98000 | 2626.03000 | 2626.03000 | 160.7340 | 422780.2400 | 2630.31024 2014-04-04 03:57:00 | 2627.75000 | 2630.00000 | 2622.00000 | 2628.02000 | 314.8097 | 826646.1500 | 2625.85996 2014-04-04 03:58:00 | 2626.03000 | 2630.04000 | 2625.27000 | 2628.19000 | 201.2578 | 528947.6200 | 2628.20983 2014-04-04 03:59:00 | 2629.00000 | 2630.08000 | 2627.32000 | 2629.45000 | 103.8918 | 273149.2700 | 2629.17007 2014-04-04 04:00:00 | 2628.15000 | 2630.00000 | 2625.70000 | 2629.55000 | 189.4991 | 498172.2200 | 2628.88993 2014-04-04 04:01:00 | 2629.05000 | 2630.00000 | 2627.10000 | 2628.77000 | 175.9803 | 462544.9500 | 2628.39002 2014-04-04 04:02:00 | 2629.08000 | 2629.82000 | 2628.52000 | 2629.06000 | 45.1531 | 118712.8400 | 2629.12005 2014-04-04 04:03:00 | 2629.14000 | 2640.00000 | 2628.00000 | 2631.90000 | 88.4648 | 232746.5700 | 2630.94983 2014-04-04 04:04:00 | 2632.07000 | 2640.75000 | 2632.07000 | 2638.78000 | 148.1168 | 390416.6500 | 2635.86982 2014-04-04 04:05:00 | 2639.03000 | 2640.85000 | 2630.74000 | 2638.41000 | 128.2391 | 338413.9400 | 2638.92996 2014-04-04 04:06:00 | 2638.70000 | 2638.77000 | 2629.84000 | 2633.87000 | 167.4569 | 441165.2500 | 2634.49980 2014-04-04 04:07:00 | 2634.09000 | 2636.55000 | 2633.02000 | 2635.59000 | 146.7400 | 386554.2100 | 2634.28000 2014-04-04 04:08:00 | 2635.28000 | 2636.22000 | 2633.00000 | 2633.18000 | 114.9680 | 302890.1900 | 2634.55991 2014-04-04 04:09:00 | 2633.14000 | 2634.38000 | 2632.07000 | 2633.81000 | 118.4589 | 311951.9600 | 2633.41995 2014-04-04 04:10:00 | 2633.65000 | 2634.38000 | 2632.69000 | 2633.46000 | 33.0250 | 86978.2800 | 2633.70994 2014-04-04 04:11:00 | 2633.42000 | 2636.55000 | 2630.00000 | 2636.00000 | 213.5302 | 562156.7200 | 2632.68002 2014-04-04 04:12:00 | 2633.00000 | 2633.44000 | 2624.94000 | 2624.94000 | 111.3270 | 292872.4400 | 2630.73987 2014-04-04 04:13:00 | 2624.41000 | 2628.74000 | 2620.00000 | 2621.95000 | 177.2410 | 464741.7700 | 2622.09007 2014-04-04 04:14:00 | 2620.44000 | 2626.82000 | 2620.44000 | 2621.64000 | 172.7979 | 453456.3200 | 2624.19986 2014-04-04 04:15:00 | 2622.62000 | 2624.99000 | 2621.03000 | 2621.49000 | 153.4158 | 402368.1700 | 2622.72975 2014-04-04 04:16:00 | 2621.00000 | 2624.96000 | 2621.00000 | 2621.00000 | 210.6028 | 552253.2800 | 2622.25023 2014-04-04 04:17:00 | 2621.14000 | 2621.14000 | 2615.00000 | 2615.56000 | 165.8730 | 434378.3000 | 2618.74019 2014-04-04 04:18:00 | 2615.34000 | 2616.48000 | 2610.00000 | 2610.03000 | 181.0747 | 473202.4400 | 2613.29963 2014-04-04 04:19:00 | 2610.00000 | 2615.79000 | 2610.00000 | 2612.18000 | 116.3699 | 304015.2100 | 2612.49000 2014-04-04 04:20:00 | 2611.73000 | 2613.54000 | 2610.50000 | 2610.50000 | 76.9240 | 200923.1400 | 2611.97012 2014-04-04 04:21:00 | 2610.63000 | 2610.63000 | 2608.95000 | 2610.33000 | 200.9573 | 524456.3600 | 2609.78979 2014-04-04 04:22:00 | 2610.13000 | 2614.00000 | 2609.16000 | 2614.00000 | 88.1959 | 230324.4900 | 2611.50986 2014-04-04 04:23:00 | 2611.92000 | 2616.86000 | 2611.91000 | 2616.00000 | 128.0061 | 334691.0200 | 2614.64981 2014-04-04 04:24:00 | 2615.60000 | 2615.98000 | 2613.50000 | 2614.98000 | 25.9310 | 67814.1600 | 2615.18001 2014-04-04 04:25:00 | 2614.98000 | 2616.90000 | 2614.08000 | 2616.90000 | 31.5680 | 82562.3000 | 2615.37998 2014-04-04 04:26:00 | 2617.35000 | 2623.53000 | 2615.43000 | 2623.53000 | 130.3692 | 341648.1600 | 2620.61996 2014-04-04 04:27:00 | 2616.00000 | 2623.53000 | 2614.38000 | 2614.62000 | 118.5650 | 310318.8500 | 2617.28977 2014-04-04 04:28:00 | 2615.15000 | 2620.00000 | 2611.20000 | 2611.20000 | 97.7239 | 255420.0000 | 2613.69015 2014-04-04 04:29:00 | 2611.90000 | 2616.24000 | 2610.00000 | 2611.19000 | 227.0376 | 593081.2600 | 2612.25979 2014-04-04 04:30:00 | 2611.34000 | 2614.00000 | 2610.00000 | 2613.00000 | 97.7451 | 255239.7400 | 2611.27982 2014-04-04 04:31:00 | 2613.12000 | 2614.00000 | 2610.00000 | 2611.22000 | 74.6130 | 194905.6300 | 2612.22009 2014-04-04 04:32:00 | 2611.81000 | 2614.80000 | 2610.00000 | 2614.80000 | 71.6281 | 187121.8600 | 2612.40995 2014-04-04 04:33:00 | 2614.77000 | 2617.43000 | 2614.25000 | 2616.56000 | 135.9910 | 355766.1000 | 2616.10005 2014-04-04 04:34:00 | 2616.61000 | 2620.00000 | 2616.03000 | 2617.37000 | 78.1769 | 204703.8400 | 2618.46991 2014-04-04 04:35:00 | 2619.41000 | 2619.48000 | 2614.95000 | 2616.41000 | 171.8529 | 449898.9800 | 2617.93019 2014-04-04 04:36:00 | 2617.92000 | 2620.00000 | 2615.06000 | 2620.00000 | 134.6321 | 352408.9300 | 2617.57011 2014-04-04 04:37:00 | 2620.00000 | 2620.00000 | 2616.00000 | 2617.08000 | 71.5579 | 187330.0900 | 2617.87994 2014-04-04 04:38:00 | 2617.08000 | 2618.00000 | 2612.06000 | 2613.17000 | 129.0518 | 337524.5800 | 2615.42009 2014-04-04 04:39:00 | 2613.90000 | 2618.00000 | 2613.00000 | 2617.99000 | 107.6591 | 281632.9100 | 2615.96996 2014-04-04 04:40:00 | 2618.00000 | 2618.00000 | 2614.04000 | 2615.84000 | 169.2963 | 442889.1100 | 2616.05976 2014-04-04 04:41:00 | 2615.22000 | 2616.83000 | 2614.08000 | 2615.45000 | 135.9148 | 355493.2900 | 2615.55973 2014-04-04 04:42:00 | 2616.16000 | 2617.50000 | 2615.10000 | 2616.09000 | 81.4259 | 213008.5800 | 2615.97987 2014-04-04 04:43:00 | 2616.02000 | 2617.95000 | 2615.14000 | 2617.48000 | 71.6471 | 187462.5700 | 2616.46992 2014-04-04 04:44:00 | 2616.26000 | 2617.34000 | 2614.30000 | 2617.14000 | 59.7591 | 156336.4200 | 2616.10998 2014-04-04 04:45:00 | 2617.33000 | 2617.88000 | 2615.22000 | 2616.00000 | 132.2822 | 346136.2400 | 2616.65011 2014-04-04 04:46:00 | 2617.59000 | 2618.00000 | 2616.00000 | 2617.00000 | 122.9679 | 321815.6000 | 2617.06990 2014-04-04 04:47:00 | 2617.02000 | 2617.88000 | 2617.00000 | 2617.30000 | 7.4010 | 19369.8800 | 2617.20000 2014-04-04 04:48:00 | 2617.85000 | 2628.99000 | 2617.10000 | 2621.31000 | 159.9321 | 419177.1700 | 2620.97013 2014-04-04 04:49:00 | 2621.60000 | 2624.41000 | 2618.00000 | 2622.03000 | 123.6599 | 324113.7800 | 2621.00999 2014-04-04 04:50:00 | 2622.03000 | 2624.90000 | 2619.67000 | 2623.00000 | 144.0608 | 377748.9800 | 2622.15004 2014-04-04 04:51:00 | 2623.11000 | 2630.00000 | 2622.90000 | 2628.25000 | 189.9259 | 498874.5600 | 2626.67970 2014-04-04 04:52:00 | 2627.42000 | 2631.27000 | 2626.51000 | 2628.42000 | 139.4641 | 366591.2100 | 2628.57022 2014-04-04 04:53:00 | 2631.00000 | 2631.96000 | 2627.89000 | 2631.56000 | 99.8131 | 262529.4900 | 2630.21012 2014-04-04 04:54:00 | 2631.54000 | 2631.56000 | 2628.00000 | 2629.03000 | 143.8402 | 378332.8200 | 2630.23001 2014-04-04 04:55:00 | 2629.59000 | 2629.72000 | 2627.29000 | 2628.86000 | 72.5049 | 190587.8600 | 2628.61986 2014-04-04 04:56:00 | 2628.86000 | 2631.34000 | 2628.50000 | 2631.34000 | 82.4059 | 216695.4500 | 2629.60987 2014-04-04 04:57:00 | 2631.40000 | 2633.63000 | 2628.50000 | 2629.49000 | 105.6621 | 278044.6200 | 2631.45009 2014-04-04 04:58:00 | 2629.55000 | 2629.55000 | 2628.00000 | 2628.07000 | 23.6860 | 62266.5500 | 2628.82996 2014-04-04 04:59:00 | 2627.96000 | 2628.00000 | 2627.29000 | 2627.29000 | 27.5930 | 72501.5100 | 2627.53003 2014-04-04 05:00:00 | 2627.29000 | 2628.09000 | 2625.89000 | 2627.06000 | 127.7820 | 335656.6100 | 2626.79010 2014-04-04 05:01:00 | 2626.90000 | 2627.14000 | 2621.81000 | 2623.84000 | 103.8812 | 272790.9000 | 2625.99005 2014-04-04 05:02:00 | 2625.33000 | 2625.38000 | 2622.88000 | 2623.72000 | 167.5622 | 439676.4100 | 2623.96014 2014-04-04 05:03:00 | 2623.87000 | 2626.00000 | 2621.83000 | 2622.49000 | 53.1411 | 139487.2900 | 2624.85002 2014-04-04 05:04:00 | 2623.24000 | 2625.00000 | 2621.37000 | 2622.84000 | 112.4829 | 295129.3500 | 2623.77013 2014-04-04 05:05:00 | 2621.90000 | 2623.22000 | 2621.37000 | 2622.97000 | 131.6158 | 345169.0100 | 2622.54979 2014-04-04 05:06:00 | 2623.01000 | 2623.22000 | 2621.47000 | 2622.12000 | 101.9519 | 267356.7100 | 2622.38008 2014-04-04 05:07:00 | 2622.00000 | 2622.70000 | 2621.00000 | 2621.89000 | 74.3529 | 194942.8500 | 2621.86008 2014-04-04 05:08:00 | 2622.00000 | 2622.98000 | 2621.88000 | 2622.98000 | 8.4920 | 22266.4400 | 2622.05001 2014-04-04 05:09:00 | 2623.96000 | 2625.30000 | 2623.00000 | 2624.96000 | 24.6080 | 64578.8200 | 2624.29998 2014-04-04 05:10:00 | 2625.00000 | 2628.46000 | 2624.98000 | 2627.02000 | 39.6090 | 104048.1300 | 2626.87999 2014-04-04 05:11:00 | 2626.92000 | 2629.00000 | 2626.39000 | 2627.64000 | 114.8991 | 301891.5500 | 2627.44996 2014-04-04 05:12:00 | 2627.89000 | 2628.32000 | 2623.30000 | 2626.67000 | 128.0729 | 336350.1300 | 2626.24014 2014-04-04 05:13:00 | 2626.92000 | 2626.92000 | 2623.20000 | 2624.49000 | 86.6759 | 227494.7200 | 2624.65986 2014-04-04 05:14:00 | 2624.59000 | 2624.62000 | 2622.98000 | 2622.99000 | 9.9400 | 26076.6700 | 2623.41000 2014-04-04 05:15:00 | 2622.91000 | 2627.85000 | 2620.76000 | 2620.76000 | 104.2491 | 273601.8000 | 2624.49996 2014-04-04 05:16:00 | 2620.76000 | 2620.76000 | 2616.90000 | 2617.00000 | 152.2602 | 398708.6200 | 2618.60001 2014-04-04 05:17:00 | 2616.64000 | 2620.96000 | 2603.12000 | 2605.00000 | 128.7652 | 336182.8100 | 2610.82026 2014-04-04 05:18:00 | 2603.15000 | 2605.49000 | 2600.00000 | 2600.00000 | 238.1333 | 619691.9000 | 2602.29030 2014-04-04 05:19:00 | 2600.00000 | 2604.66000 | 2593.67000 | 2596.00000 | 164.4758 | 427393.6900 | 2598.51974 2014-04-04 05:20:00 | 2596.90000 | 2597.49000 | 2583.10000 | 2595.31000 | 237.9912 | 617037.5100 | 2592.69011 2014-04-04 05:21:00 | 2594.97000 | 2596.00000 | 2590.53000 | 2592.82000 | 109.1101 | 282948.7500 | 2593.24001 2014-04-04 05:22:00 | 2593.76000 | 2597.56000 | 2592.18000 | 2597.56000 | 111.4341 | 289197.0800 | 2595.23018 2014-04-04 05:23:00 | 2597.59000 | 2630.00000 | 2597.58000 | 2604.60000 | 266.3221 | 693042.1300 | 2602.27022 2014-04-04 05:24:00 | 2604.62000 | 2611.97000 | 2604.60000 | 2607.96000 | 245.5325 | 640216.3200 | 2607.46024 2014-04-04 05:25:00 | 2607.98000 | 2610.02000 | 2606.00000 | 2609.98000 | 109.2641 | 285066.8400 | 2608.97017 2014-04-04 05:26:00 | 2610.00000 | 2610.00000 | 2606.02000 | 2608.98000 | 163.0907 | 425360.1500 | 2608.12004 2014-04-04 05:27:00 | 2608.98000 | 2609.76000 | 2606.75000 | 2607.81000 | 51.5410 | 134452.4900 | 2608.65002 2014-04-04 05:28:00 | 2607.83000 | 2607.96000 | 2604.65000 | 2604.96000 | 22.8870 | 59647.7100 | 2606.17997 2014-04-04 05:29:00 | 2604.65000 | 2604.65000 | 2600.00000 | 2600.00000 | 160.3161 | 417115.1600 | 2601.82976 2014-04-04 05:30:00 | 2600.02000 | 2606.82000 | 2600.00000 | 2600.95000 | 71.5360 | 186177.3600 | 2602.56989 2014-04-04 05:31:00 | 2603.87000 | 2607.00000 | 2600.59000 | 2605.97000 | 111.1652 | 289384.0900 | 2603.18979 2014-04-04 05:32:00 | 2606.00000 | 2608.00000 | 2600.19000 | 2600.20000 | 148.8680 | 387956.0300 | 2606.03989 2014-04-04 05:33:00 | 2600.20000 | 2606.04000 | 2600.20000 | 2602.49000 | 207.7782 | 540973.3000 | 2603.60985 2014-04-04 05:34:00 | 2601.86000 | 2605.00000 | 2600.00000 | 2602.91000 | 201.1541 | 523344.6500 | 2601.71032 2014-04-04 05:35:00 | 2603.24000 | 2606.00000 | 2602.05000 | 2602.05000 | 141.2268 | 367755.8500 | 2604.00982 2014-04-04 05:36:00 | 2602.05000 | 2604.54000 | 2602.00000 | 2602.51000 | 100.1011 | 260547.2800 | 2602.84004 2014-04-04 05:37:00 | 2602.55000 | 2604.00000 | 2602.55000 | 2603.98000 | 77.7289 | 202354.7700 | 2603.33997 2014-04-04 05:38:00 | 2603.92000 | 2605.00000 | 2602.59000 | 2603.02000 | 76.2320 | 198511.2100 | 2604.04006 2014-04-04 05:39:00 | 2604.73000 | 2606.16000 | 2602.00000 | 2605.00000 | 211.7208 | 551306.2600 | 2603.93007 2014-04-04 05:40:00 | 2605.16000 | 2606.15000 | 2603.65000 | 2604.03000 | 115.2460 | 300176.6100 | 2604.65982 2014-04-04 05:41:00 | 2604.03000 | 2606.31000 | 2602.00000 | 2603.64000 | 240.8190 | 627039.5600 | 2603.77990 2014-04-04 05:42:00 | 2603.50000 | 2603.61000 | 2601.00000 | 2602.23000 | 70.0450 | 182291.5100 | 2602.48987 2014-04-04 05:43:00 | 2602.21000 | 2606.15000 | 2601.00000 | 2601.01000 | 133.5698 | 347575.3100 | 2602.19999 2014-04-04 05:44:00 | 2601.02000 | 2601.98000 | 2601.00000 | 2601.85000 | 52.3491 | 136177.2000 | 2601.32998 2014-04-04 05:45:00 | 2601.01000 | 2601.60000 | 2600.00000 | 2600.00000 | 82.5981 | 214802.0800 | 2600.56994 2014-04-04 05:46:00 | 2600.00000 | 2600.32000 | 2596.91000 | 2597.17000 | 101.8681 | 264780.7200 | 2599.24993 2014-04-04 05:47:00 | 2597.17000 | 2600.85000 | 2597.17000 | 2598.55000 | 96.5439 | 250879.1100 | 2598.60015 2014-04-04 05:48:00 | 2598.55000 | 2603.94000 | 2598.42000 | 2601.57000 | 90.8759 | 236301.8600 | 2600.26986 2014-04-04 05:49:00 | 2601.85000 | 2604.00000 | 2601.12000 | 2602.03000 | 195.5119 | 508843.1300 | 2602.62014 2014-04-04 05:50:00 | 2602.03000 | 2606.00000 | 2601.10000 | 2606.00000 | 111.0370 | 289077.1100 | 2603.42987 2014-04-04 05:51:00 | 2606.15000 | 2608.00000 | 2605.23000 | 2607.17000 | 137.2127 | 357691.6500 | 2606.84014 2014-04-04 05:52:00 | 2607.48000 | 2611.00000 | 2607.26000 | 2609.96000 | 119.3318 | 311368.9100 | 2609.27008 2014-04-04 05:53:00 | 2609.96000 | 2616.50000 | 2609.96000 | 2616.50000 | 52.5359 | 137216.4300 | 2611.85992 2014-04-04 05:54:00 | 2616.56000 | 2622.62000 | 2616.56000 | 2622.52000 | 124.8530 | 327184.7000 | 2620.56014 2014-04-04 05:55:00 | 2622.61000 | 2626.47000 | 2618.16000 | 2621.69000 | 175.1472 | 459407.5600 | 2622.97981 2014-04-04 05:56:00 | 2621.13000 | 2623.71000 | 2618.93000 | 2622.69000 | 96.0819 | 251896.1300 | 2621.68007 2014-04-04 05:57:00 | 2622.00000 | 2625.54000 | 2622.00000 | 2625.00000 | 139.2558 | 365389.0100 | 2623.86978 2014-04-04 05:58:00 | 2625.02000 | 2639.00000 | 2625.02000 | 2634.99000 | 167.9703 | 441990.2000 | 2631.36002 2014-04-04 05:59:00 | 2632.61000 | 2639.00000 | 2631.32000 | 2635.67000 | 204.2429 | 538239.3600 | 2635.29023 2014-04-04 06:00:00 | 2638.66000 | 2645.02000 | 2638.66000 | 2644.83000 | 275.0352 | 726827.1500 | 2642.66950 2014-04-04 06:01:00 | 2643.98000 | 2644.84000 | 2635.00000 | 2640.00000 | 214.1948 | 565360.6600 | 2639.46958 2014-04-04 06:02:00 | 2640.48000 | 2644.90000 | 2635.44000 | 2642.52000 | 351.7609 | 928796.4700 | 2640.42012 2014-04-04 06:03:00 | 2640.82000 | 2642.98000 | 2638.03000 | 2638.74000 | 341.3885 | 901586.6100 | 2640.93981 2014-04-04 06:04:00 | 2638.49000 | 2639.81000 | 2637.02000 | 2637.04000 | 104.8441 | 276641.7100 | 2638.60016 2014-04-04 06:05:00 | 2637.04000 | 2644.00000 | 2637.04000 | 2643.05000 | 92.0959 | 243263.9700 | 2641.41986 2014-04-04 06:06:00 | 2643.07000 | 2644.00000 | 2636.65000 | 2638.13000 | 247.4022 | 653156.6900 | 2640.06021 2014-04-04 06:07:00 | 2639.87000 | 2639.96000 | 2636.10000 | 2636.44000 | 254.9565 | 672712.7600 | 2638.53966 2014-04-04 06:08:00 | 2637.05000 | 2637.90000 | 2632.00000 | 2633.33000 | 179.9698 | 474193.3200 | 2634.84998 2014-04-04 06:09:00 | 2634.20000 | 2640.72000 | 2632.02000 | 2635.04000 | 284.3895 | 749676.3400 | 2636.08995 2014-04-04 06:10:00 | 2635.25000 | 2640.00000 | 2635.13000 | 2639.00000 | 320.3275 | 844802.8100 | 2637.30970 2014-04-04 06:11:00 | 2639.75000 | 2639.98000 | 2637.05000 | 2639.98000 | 205.2712 | 541669.7700 | 2638.80010 2014-04-04 06:12:00 | 2638.47000 | 2640.00000 | 2637.00000 | 2637.60000 | 258.4114 | 681787.4100 | 2638.38013 2014-04-04 06:13:00 | 2639.05000 | 2642.00000 | 2637.06000 | 2641.93000 | 201.5772 | 532155.8200 | 2639.95979 2014-04-04 06:14:00 | 2641.02000 | 2648.99000 | 2640.02000 | 2647.98000 | 164.4202 | 434853.6400 | 2644.77001 2014-04-04 06:15:00 | 2647.98000 | 2649.00000 | 2641.78000 | 2648.87000 | 125.5421 | 332380.2700 | 2647.56010 2014-04-04 06:16:00 | 2648.87000 | 2656.02000 | 2643.10000 | 2650.98000 | 187.1468 | 496236.4600 | 2651.58977 2014-04-04 06:17:00 | 2650.96000 | 2656.87000 | 2644.94000 | 2646.64000 | 240.2965 | 637037.8800 | 2651.04968 2014-04-04 06:18:00 | 2649.96000 | 2652.59000 | 2645.04000 | 2652.56000 | 268.4153 | 710852.0700 | 2648.32952 2014-04-04 06:19:00 | 2651.03000 | 2652.59000 | 2647.69000 | 2648.67000 | 257.7539 | 683029.8200 | 2649.93038 2014-04-04 06:20:00 | 2648.66000 | 2650.00000 | 2647.59000 | 2649.86000 | 355.8290 | 942729.6200 | 2649.38986 2014-04-04 06:21:00 | 2648.97000 | 2652.00000 | 2648.00000 | 2652.00000 | 153.4169 | 406435.2200 | 2649.21982 2014-04-04 06:22:00 | 2652.00000 | 2654.72000 | 2650.68000 | 2654.00000 | 247.0269 | 655396.9600 | 2653.13971 2014-04-04 06:23:00 | 2652.54000 | 2657.98000 | 2650.03000 | 2656.41000 | 232.4009 | 616729.2200 | 2653.73008 2014-04-04 06:24:00 | 2657.74000 | 2659.00000 | 2657.00000 | 2657.74000 | 156.8579 | 416928.2300 | 2657.99987 2014-04-04 06:25:00 | 2657.74000 | 2659.50000 | 2655.26000 | 2655.97000 | 85.0579 | 226071.9900 | 2657.85993 2014-04-04 06:26:00 | 2658.37000 | 2661.35000 | 2653.00000 | 2659.50000 | 256.6226 | 682277.5700 | 2658.68026 2014-04-04 06:27:00 | 2656.42000 | 2659.29000 | 2656.00000 | 2656.96000 | 194.5542 | 517134.7900 | 2658.05031 2014-04-04 06:28:00 | 2654.46000 | 2656.91000 | 2653.00000 | 2653.00000 | 237.1237 | 629523.1200 | 2654.83033 2014-04-04 06:29:00 | 2653.00000 | 2653.00000 | 2645.02000 | 2650.06000 | 53.0030 | 140423.9300 | 2649.36006 2014-04-04 06:30:00 | 2649.68000 | 2649.83000 | 2643.91000 | 2644.03000 | 177.7193 | 470398.1000 | 2646.85995 2014-04-04 06:31:00 | 2645.76000 | 2647.10000 | 2640.00000 | 2641.31000 | 305.0416 | 806587.9200 | 2644.19018 2014-04-04 06:32:00 | 2640.00000 | 2641.83000 | 2636.60000 | 2639.79000 | 231.7384 | 611650.2800 | 2639.39986 2014-04-04 06:33:00 | 2641.86000 | 2644.86000 | 2638.41000 | 2640.89000 | 274.8002 | 725761.0500 | 2641.05002 2014-04-04 06:34:00 | 2640.56000 | 2642.89000 | 2638.41000 | 2642.20000 | 199.7152 | 527465.7000 | 2641.08964 2014-04-04 06:35:00 | 2641.55000 | 2643.00000 | 2641.05000 | 2642.82000 | 60.0329 | 158592.6100 | 2641.76007 2014-04-04 06:36:00 | 2642.14000 | 2642.82000 | 2641.09000 | 2642.00000 | 11.1590 | 29485.1200 | 2642.27000 2014-04-04 06:37:00 | 2641.90000 | 2648.00000 | 2641.36000 | 2648.00000 | 42.5740 | 112501.7200 | 2642.50006 2014-04-04 06:38:00 | 2646.30000 | 2647.94000 | 2642.16000 | 2642.95000 | 224.2806 | 593112.4100 | 2644.51005 2014-04-04 06:39:00 | 2642.92000 | 2642.92000 | 2635.30000 | 2636.34000 | 55.7091 | 146920.4100 | 2637.27998 2014-04-04 06:40:00 | 2636.27000 | 2645.22000 | 2636.26000 | 2643.50000 | 152.8273 | 403457.8300 | 2639.95984 2014-04-04 06:41:00 | 2640.39000 | 2640.39000 | 2635.58000 | 2636.59000 | 126.3022 | 333149.8300 | 2637.72010 2014-04-04 06:42:00 | 2636.11000 | 2637.58000 | 2635.00000 | 2637.55000 | 127.2551 | 335447.0300 | 2636.01976 2014-04-04 06:43:00 | 2635.30000 | 2641.98000 | 2635.00000 | 2640.87000 | 231.7482 | 611323.8000 | 2637.87984 2014-04-04 06:44:00 | 2640.44000 | 2643.45000 | 2636.00000 | 2637.95000 | 235.0688 | 620713.3700 | 2640.55990 2014-04-04 06:45:00 | 2638.03000 | 2640.00000 | 2636.00000 | 2639.19000 | 145.6737 | 384271.2700 | 2637.89021 2014-04-04 06:46:00 | 2639.19000 | 2642.04000 | 2637.44000 | 2642.04000 | 194.1919 | 512655.0800 | 2639.94014 2014-04-04 06:47:00 | 2642.04000 | 2645.00000 | 2642.04000 | 2645.00000 | 190.5417 | 503704.5000 | 2643.54012 2014-04-04 06:48:00 | 2644.98000 | 2648.01000 | 2643.58000 | 2648.01000 | 257.1623 | 680366.7100 | 2645.67023 2014-04-04 06:49:00 | 2647.35000 | 2658.64000 | 2646.53000 | 2658.34000 | 328.1614 | 869752.5500 | 2650.38018 2014-04-04 06:50:00 | 2654.68000 | 2658.33000 | 2649.59000 | 2651.36000 | 258.1358 | 685221.3100 | 2654.49959 2014-04-04 06:51:00 | 2650.97000 | 2658.89000 | 2650.97000 | 2653.16000 | 319.2127 | 847174.6800 | 2653.95033 2014-04-04 06:52:00 | 2653.08000 | 2654.27000 | 2648.35000 | 2649.42000 | 303.5907 | 804952.6400 | 2651.44008 2014-04-04 06:53:00 | 2648.96000 | 2653.00000 | 2648.33000 | 2652.02000 | 354.5096 | 939971.4400 | 2651.46994 2014-04-04 06:54:00 | 2652.72000 | 2653.00000 | 2648.39000 | 2649.59000 | 230.1477 | 610080.2000 | 2650.81980 2014-04-04 06:55:00 | 2649.52000 | 2650.43000 | 2645.93000 | 2648.30000 | 175.2490 | 464003.1900 | 2647.67993 2014-04-04 06:56:00 | 2648.30000 | 2658.00000 | 2648.30000 | 2658.00000 | 256.8923 | 681360.7200 | 2652.32023 2014-04-04 06:57:00 | 2658.02000 | 2664.63000 | 2658.00000 | 2662.16000 | 244.1278 | 649455.7100 | 2660.30980 2014-04-04 06:58:00 | 2665.00000 | 2669.00000 | 2662.16000 | 2668.49000 | 151.3888 | 403735.8200 | 2666.87993 2014-04-04 06:59:00 | 2667.31000 | 2671.91000 | 2666.10000 | 2670.26000 | 186.9782 | 499026.0000 | 2668.89987 2014-04-04 07:00:00 | 2670.26000 | 2674.48000 | 2669.80000 | 2673.91000 | 223.6161 | 597428.4800 | 2671.66968 2014-04-04 07:01:00 | 2670.18000 | 2678.00000 | 2669.80000 | 2670.65000 | 143.0829 | 382562.2000 | 2673.71016 2014-04-04 07:02:00 | 2672.77000 | 2673.41000 | 2658.25000 | 2665.95000 | 230.8291 | 615999.6600 | 2668.63992 2014-04-04 07:03:00 | 2665.86000 | 2674.71000 | 2665.00000 | 2674.71000 | 256.9686 | 686090.6800 | 2669.93986 2014-04-04 07:04:00 | 2675.19000 | 2675.87000 | 2669.26000 | 2675.72000 | 153.2371 | 409702.3800 | 2673.64983 2014-04-04 07:05:00 | 2675.26000 | 2675.99000 | 2669.76000 | 2673.73000 | 224.1378 | 599120.2200 | 2672.99981 2014-04-04 07:06:00 | 2674.98000 | 2675.00000 | 2670.00000 | 2670.00000 | 153.3709 | 409882.2400 | 2672.49005 2014-04-04 07:07:00 | 2669.16000 | 2673.00000 | 2669.00000 | 2670.25000 | 314.7126 | 840374.0400 | 2670.29031 2014-04-04 07:08:00 | 2670.32000 | 2671.38000 | 2665.47000 | 2668.08000 | 137.2552 | 366371.2500 | 2669.26976 2014-04-04 07:09:00 | 2668.28000 | 2672.86000 | 2668.28000 | 2670.42000 | 328.0176 | 876072.7100 | 2670.80971 2014-04-04 07:10:00 | 2670.00000 | 2670.00000 | 2666.00000 | 2666.60000 | 237.5059 | 633858.1000 | 2668.80964 2014-04-04 07:11:00 | 2666.57000 | 2672.24000 | 2662.92000 | 2670.62000 | 207.1679 | 552506.3000 | 2666.94983 2014-04-04 07:12:00 | 2671.34000 | 2672.55000 | 2670.05000 | 2670.23000 | 211.4653 | 564808.8400 | 2670.92963 2014-04-04 07:13:00 | 2671.21000 | 2674.77000 | 2670.05000 | 2672.17000 | 78.4921 | 209701.7400 | 2671.63006 2014-04-04 07:14:00 | 2671.94000 | 2676.93000 | 2671.34000 | 2676.93000 | 141.7059 | 378849.1500 | 2673.48978 2014-04-04 07:15:00 | 2676.96000 | 2685.00000 | 2676.96000 | 2683.79000 | 114.0269 | 305708.2700 | 2681.01987 2014-04-04 07:16:00 | 2684.46000 | 2685.89000 | 2681.54000 | 2685.00000 | 252.7830 | 678436.8300 | 2683.87028 2014-04-04 07:17:00 | 2685.00000 | 2688.00000 | 2676.00000 | 2679.21000 | 108.8259 | 291815.5800 | 2681.48983 2014-04-04 07:18:00 | 2679.35000 | 2679.92000 | 2675.75000 | 2676.41000 | 216.9299 | 580927.3300 | 2677.94999 2014-04-04 07:19:00 | 2676.82000 | 2679.28000 | 2673.44000 | 2679.26000 | 67.6671 | 181097.4100 | 2676.29993 2014-04-04 07:20:00 | 2678.09000 | 2680.04000 | 2675.61000 | 2679.40000 | 253.4027 | 678592.1400 | 2677.92025 2014-04-04 07:21:00 | 2678.95000 | 2682.42000 | 2672.10000 | 2680.93000 | 209.8571 | 562572.2700 | 2680.73977 2014-04-04 07:22:00 | 2680.93000 | 2682.27000 | 2675.74000 | 2675.80000 | 325.3136 | 871567.4500 | 2679.16044 2014-04-04 07:23:00 | 2677.71000 | 2679.68000 | 2675.10000 | 2678.06000 | 274.9671 | 736315.0800 | 2677.82970 2014-04-04 07:24:00 | 2677.71000 | 2677.71000 | 2672.84000 | 2675.49000 | 171.7233 | 459407.9300 | 2675.28021 2014-04-04 07:25:00 | 2674.68000 | 2679.23000 | 2674.03000 | 2675.29000 | 233.7710 | 625676.4800 | 2676.45009 2014-04-04 07:26:00 | 2675.55000 | 2676.38000 | 2672.33000 | 2673.00000 | 127.6270 | 341345.9200 | 2674.55985 2014-04-04 07:27:00 | 2672.00000 | 2672.00000 | 2669.98000 | 2670.00000 | 26.6660 | 71203.9600 | 2670.21996 2014-04-04 07:28:00 | 2669.76000 | 2670.00000 | 2667.88000 | 2668.00000 | 23.9640 | 63946.5800 | 2668.44004 2014-04-04 07:29:00 | 2668.89000 | 2672.33000 | 2668.00000 | 2672.33000 | 128.6892 | 343529.4800 | 2669.44996 2014-04-04 07:30:00 | 2670.80000 | 2675.43000 | 2670.78000 | 2673.58000 | 109.2180 | 291970.3700 | 2673.27992 2014-04-04 07:31:00 | 2673.17000 | 2678.67000 | 2672.91000 | 2674.52000 | 167.4473 | 448140.7600 | 2676.30983 2014-04-04 07:32:00 | 2674.31000 | 2677.96000 | 2673.02000 | 2677.11000 | 226.5853 | 606457.8100 | 2676.50960 2014-04-04 07:33:00 | 2677.43000 | 2685.64000 | 2675.02000 | 2685.02000 | 175.4901 | 470020.2900 | 2678.33000 2014-04-04 07:34:00 | 2685.73000 | 2695.00000 | 2685.00000 | 2694.94000 | 175.0388 | 470572.4500 | 2688.38992 2014-04-04 07:35:00 | 2694.94000 | 2700.00000 | 2693.01000 | 2700.00000 | 323.3701 | 872620.8000 | 2698.52002 2014-04-04 07:36:00 | 2698.04000 | 2700.16000 | 2696.81000 | 2698.06000 | 140.1242 | 378144.8800 | 2698.64022 2014-04-04 07:37:00 | 2698.46000 | 2700.00000 | 2697.14000 | 2700.00000 | 101.5590 | 274143.2300 | 2699.34996 2014-04-04 07:38:00 | 2699.48000 | 2700.15000 | 2691.19000 | 2693.82000 | 149.8290 | 404078.4000 | 2696.92995 2014-04-04 07:39:00 | 2693.61000 | 2694.34000 | 2686.46000 | 2687.48000 | 113.5681 | 305520.9300 | 2690.19992 2014-04-04 07:40:00 | 2687.57000 | 2689.24000 | 2687.29000 | 2689.00000 | 218.7726 | 588181.0600 | 2688.55021 2014-04-04 07:41:00 | 2687.77000 | 2689.00000 | 2681.00000 | 2688.84000 | 62.9579 | 169213.2200 | 2687.71995 2014-04-04 07:42:00 | 2688.99000 | 2689.00000 | 2685.06000 | 2686.71000 | 108.9158 | 292724.3500 | 2687.61983 2014-04-04 07:43:00 | 2686.47000 | 2688.78000 | 2684.44000 | 2685.55000 | 126.7352 | 340509.4900 | 2686.77977 2014-04-04 07:44:00 | 2685.65000 | 2688.75000 | 2683.53000 | 2688.36000 | 90.6630 | 243612.5200 | 2687.01010 2014-04-04 07:45:00 | 2688.00000 | 2689.00000 | 2685.57000 | 2689.00000 | 165.7632 | 445591.5400 | 2688.12020 2014-04-04 07:46:00 | 2688.76000 | 2696.40000 | 2686.00000 | 2691.64000 | 269.2368 | 724104.1400 | 2689.46968 2014-04-04 07:47:00 | 2691.43000 | 2694.97000 | 2688.56000 | 2688.98000 | 247.0956 | 665033.0300 | 2691.39960 2014-04-04 07:48:00 | 2688.33000 | 2695.13000 | 2688.00000 | 2695.06000 | 124.9071 | 336217.3300 | 2691.73986 2014-04-04 07:49:00 | 2695.08000 | 2699.98000 | 2695.08000 | 2697.00000 | 83.3000 | 224667.6000 | 2697.09000 2014-04-04 07:50:00 | 2697.00000 | 2699.99000 | 2697.00000 | 2699.99000 | 66.7959 | 180284.8700 | 2699.03990 2014-04-04 07:51:00 | 2699.64000 | 2702.99000 | 2693.09000 | 2693.09000 | 208.3950 | 562695.4700 | 2700.13961 2014-04-04 07:52:00 | 2697.44000 | 2700.00000 | 2694.00000 | 2698.98000 | 131.5739 | 355018.1200 | 2698.24019 2014-04-04 07:53:00 | 2699.00000 | 2705.29000 | 2698.82000 | 2705.00000 | 229.6219 | 620686.4100 | 2703.08016 2014-04-04 07:54:00 | 2705.79000 | 2707.77000 | 2699.92000 | 2700.36000 | 209.4180 | 565979.3700 | 2702.62985 2014-04-04 07:55:00 | 2701.30000 | 2701.98000 | 2693.13000 | 2693.13000 | 195.8918 | 528845.1200 | 2699.68013 2014-04-04 07:56:00 | 2694.95000 | 2698.71000 | 2692.86000 | 2696.50000 | 119.4408 | 321931.2200 | 2695.32004 2014-04-04 07:57:00 | 2696.56000 | 2698.00000 | 2695.50000 | 2697.13000 | 151.5349 | 408681.8900 | 2696.94971 2014-04-04 07:58:00 | 2697.62000 | 2698.00000 | 2692.62000 | 2693.19000 | 181.8623 | 490297.0500 | 2695.98015 2014-04-04 07:59:00 | 2693.03000 | 2694.12000 | 2688.00000 | 2693.00000 | 165.9742 | 446606.7700 | 2690.82026 2014-04-04 08:00:00 | 2693.39000 | 2693.39000 | 2688.00000 | 2691.30000 | 108.3650 | 291563.7200 | 2690.56980 2014-04-04 08:01:00 | 2690.50000 | 2691.00000 | 2688.00000 | 2690.03000 | 68.4519 | 184130.7500 | 2689.93005 2014-04-04 08:02:00 | 2690.02000 | 2692.00000 | 2687.42000 | 2687.76000 | 57.3110 | 154159.1800 | 2689.87002 2014-04-04 08:03:00 | 2688.00000 | 2689.98000 | 2686.70000 | 2687.00000 | 151.0731 | 406091.9900 | 2688.05017 2014-04-04 08:04:00 | 2687.92000 | 2689.76000 | 2685.00000 | 2685.00000 | 36.0440 | 96886.9800 | 2688.02005 2014-04-04 08:05:00 | 2685.00000 | 2689.00000 | 2685.00000 | 2687.32000 | 115.1289 | 309241.8700 | 2686.04995 2014-04-04 08:06:00 | 2688.81000 | 2691.00000 | 2687.63000 | 2690.07000 | 101.2501 | 272276.7300 | 2689.15000 2014-04-04 08:07:00 | 2690.24000 | 2696.75000 | 2690.00000 | 2696.17000 | 75.4151 | 203043.9500 | 2692.34986 2014-04-04 08:08:00 | 2696.54000 | 2702.00000 | 2694.39000 | 2700.07000 | 149.8812 | 404496.4600 | 2698.78007 2014-04-04 08:09:00 | 2700.49000 | 2701.36000 | 2697.22000 | 2697.63000 | 46.8400 | 126433.2200 | 2699.26000 2014-04-04 08:10:00 | 2697.50000 | 2701.00000 | 2696.84000 | 2697.00000 | 137.1541 | 370120.0400 | 2698.57021 2014-04-04 08:11:00 | 2696.43000 | 2696.59000 | 2689.95000 | 2690.08000 | 142.4490 | 383730.6000 | 2693.80995 2014-04-04 08:12:00 | 2689.88000 | 2690.00000 | 2685.73000 | 2689.09000 | 98.0871 | 263701.1800 | 2688.43989 2014-04-04 08:13:00 | 2689.86000 | 2690.66000 | 2687.10000 | 2689.35000 | 132.1010 | 355191.8400 | 2688.79005 2014-04-04 08:14:00 | 2689.00000 | 2692.44000 | 2689.00000 | 2690.27000 | 155.3392 | 417986.6600 | 2690.79995 2014-04-04 08:15:00 | 2690.44000 | 2694.00000 | 2690.00000 | 2692.45000 | 108.6378 | 292403.0700 | 2691.53991 2014-04-04 08:16:00 | 2692.23000 | 2692.23000 | 2690.00000 | 2690.00000 | 56.1900 | 151199.9600 | 2690.87000 2014-04-04 08:17:00 | 2689.98000 | 2690.00000 | 2677.04000 | 2688.00000 | 140.3970 | 376975.8400 | 2685.06984 2014-04-04 08:18:00 | 2684.05000 | 2684.66000 | 2680.57000 | 2681.97000 | 68.8540 | 184698.0900 | 2682.46010 2014-04-04 08:19:00 | 2684.29000 | 2684.29000 | 2677.97000 | 2679.35000 | 126.0391 | 337855.4400 | 2680.55996 2014-04-04 08:20:00 | 2679.35000 | 2679.82000 | 2677.10000 | 2678.41000 | 141.3188 | 378540.7500 | 2678.62994 2014-04-04 08:21:00 | 2679.00000 | 2682.32000 | 2677.33000 | 2680.51000 | 164.2180 | 440028.6100 | 2679.53988 2014-04-04 08:22:00 | 2680.52000 | 2683.00000 | 2679.97000 | 2679.97000 | 109.8062 | 294432.0500 | 2681.37984 2014-04-04 08:23:00 | 2679.98000 | 2683.19000 | 2679.97000 | 2681.31000 | 46.9771 | 125976.1000 | 2681.64995 2014-04-04 08:24:00 | 2681.30000 | 2681.30000 | 2679.00000 | 2680.69000 | 76.2309 | 204328.5300 | 2680.39003 2014-04-04 08:25:00 | 2680.09000 | 2681.15000 | 2679.02000 | 2679.02000 | 8.6320 | 23136.8500 | 2680.36001 2014-04-04 08:26:00 | 2679.02000 | 2681.14000 | 2678.03000 | 2679.30000 | 34.7990 | 93268.7000 | 2680.20999 2014-04-04 08:27:00 | 2678.98000 | 2679.45000 | 2675.00000 | 2678.77000 | 125.2501 | 335377.1100 | 2677.66000 2014-04-04 08:28:00 | 2676.02000 | 2681.00000 | 2675.83000 | 2680.90000 | 117.9270 | 315901.6200 | 2678.78987 2014-04-04 08:29:00 | 2680.91000 | 2684.00000 | 2680.91000 | 2682.58000 | 54.7650 | 146925.1100 | 2682.82990 2014-04-04 08:30:00 | 2681.50000 | 2687.68000 | 2681.50000 | 2687.65000 | 88.9460 | 238889.5100 | 2685.77987 2014-04-04 08:31:00 | 2687.84000 | 2690.00000 | 2687.55000 | 2688.08000 | 74.8290 | 201165.6900 | 2688.33997 2014-04-04 08:32:00 | 2687.96000 | 2689.00000 | 2680.00000 | 2686.56000 | 197.1910 | 529670.8500 | 2686.08007 2014-04-04 08:33:00 | 2684.92000 | 2687.33000 | 2680.82000 | 2687.33000 | 107.1119 | 287479.7000 | 2683.92007 2014-04-04 08:34:00 | 2687.35000 | 2688.88000 | 2684.94000 | 2688.88000 | 45.0460 | 121039.5600 | 2687.01993 2014-04-04 08:35:00 | 2688.88000 | 2695.00000 | 2688.88000 | 2691.02000 | 50.8140 | 136764.8900 | 2691.48008 2014-04-04 08:36:00 | 2691.00000 | 2691.00000 | 2687.00000 | 2687.81000 | 37.9110 | 101949.1400 | 2689.17001 2014-04-04 08:37:00 | 2687.95000 | 2688.02000 | 2684.87000 | 2685.42000 | 114.8841 | 308593.5800 | 2686.13017 2014-04-04 08:38:00 | 2685.32000 | 2685.42000 | 2683.20000 | 2683.35000 | 75.6329 | 203016.9500 | 2684.24008 2014-04-04 08:39:00 | 2683.35000 | 2683.87000 | 2681.00000 | 2681.78000 | 104.1831 | 279516.0400 | 2682.93012 2014-04-04 08:40:00 | 2681.00000 | 2681.00000 | 2679.40000 | 2679.40000 | 19.3820 | 51949.0000 | 2680.27001 2014-04-04 08:41:00 | 2679.40000 | 2681.90000 | 2678.86000 | 2679.80000 | 139.6790 | 374406.8500 | 2680.47995 2014-04-04 08:42:00 | 2679.72000 | 2682.18000 | 2679.00000 | 2680.00000 | 31.4060 | 84178.1500 | 2680.31995 2014-04-04 08:43:00 | 2681.04000 | 2685.00000 | 2681.04000 | 2684.98000 | 19.1460 | 51374.3500 | 2683.28997 2014-04-04 08:44:00 | 2685.00000 | 2688.00000 | 2685.00000 | 2687.52000 | 14.2630 | 38317.3800 | 2686.49002 2014-04-04 08:45:00 | 2687.00000 | 2688.68000 | 2686.05000 | 2687.63000 | 69.0521 | 185578.1500 | 2687.51005 2014-04-04 08:46:00 | 2687.27000 | 2688.00000 | 2686.40000 | 2687.00000 | 69.9971 | 188094.8100 | 2687.17992 2014-04-04 08:47:00 | 2687.03000 | 2687.99000 | 2686.00000 | 2687.07000 | 87.5551 | 235263.9200 | 2687.03984 2014-04-04 08:48:00 | 2686.99000 | 2687.69000 | 2686.00000 | 2686.00000 | 121.9792 | 327750.8300 | 2686.93996 2014-04-04 08:49:00 | 2687.23000 | 2687.49000 | 2686.00000 | 2686.76000 | 38.0810 | 102319.5600 | 2686.89001 2014-04-04 08:50:00 | 2686.38000 | 2688.63000 | 2686.05000 | 2687.34000 | 88.5879 | 238044.6700 | 2687.09993 2014-04-04 08:51:00 | 2687.33000 | 2688.65000 | 2687.20000 | 2687.20000 | 152.8732 | 410880.4100 | 2687.72018 2014-04-04 08:52:00 | 2686.89000 | 2688.25000 | 2686.10000 | 2687.45000 | 50.0459 | 134500.9600 | 2687.54992 2014-04-04 08:53:00 | 2687.53000 | 2688.10000 | 2686.99000 | 2687.15000 | 31.3470 | 84245.7700 | 2687.51997 2014-04-04 08:54:00 | 2687.14000 | 2687.16000 | 2682.00000 | 2685.00000 | 36.2750 | 97415.8600 | 2685.47993 2014-04-04 08:55:00 | 2684.97000 | 2685.00000 | 2678.66000 | 2682.55000 | 174.6019 | 468430.8200 | 2682.85013 2014-04-04 08:56:00 | 2682.13000 | 2682.59000 | 2677.40000 | 2678.21000 | 98.6830 | 264597.6800 | 2681.29011 2014-04-04 08:57:00 | 2678.21000 | 2682.29000 | 2675.48000 | 2675.62000 | 122.0521 | 327068.0400 | 2679.74010 2014-04-04 08:58:00 | 2675.62000 | 2677.27000 | 2672.00000 | 2672.57000 | 143.9251 | 384898.8300 | 2674.29974 2014-04-04 08:59:00 | 2673.71000 | 2675.88000 | 2672.20000 | 2673.97000 | 123.9711 | 331562.0800 | 2674.51005 2014-04-04 09:00:00 | 2673.83000 | 2676.00000 | 2672.08000 | 2672.68000 | 82.5391 | 220703.8000 | 2673.92997 2014-04-04 09:01:00 | 2672.82000 | 2673.00000 | 2668.30000 | 2668.48000 | 42.1489 | 112591.6400 | 2671.27998 2014-04-04 09:02:00 | 2668.48000 | 2674.00000 | 2667.92000 | 2669.51000 | 113.8391 | 303933.2200 | 2669.84996 2014-04-04 09:03:00 | 2669.47000 | 2673.68000 | 2669.47000 | 2673.34000 | 116.7431 | 311848.8100 | 2671.24013 2014-04-04 09:04:00 | 2670.00000 | 2676.20000 | 2670.00000 | 2674.74000 | 20.0790 | 53687.6600 | 2673.81999 2014-04-04 09:05:00 | 2674.75000 | 2677.00000 | 2671.03000 | 2674.83000 | 46.7430 | 124969.6500 | 2673.55005 2014-04-04 09:06:00 | 2675.33000 | 2677.33000 | 2675.00000 | 2677.31000 | 102.1691 | 273398.4200 | 2675.93997 2014-04-04 09:07:00 | 2677.31000 | 2679.44000 | 2675.81000 | 2679.44000 | 58.3311 | 156196.0800 | 2677.75002 2014-04-04 09:08:00 | 2678.98000 | 2681.34000 | 2678.91000 | 2680.33000 | 40.7240 | 109149.1800 | 2680.22006 2014-04-04 09:09:00 | 2680.40000 | 2680.70000 | 2678.78000 | 2680.25000 | 50.3480 | 134916.1200 | 2679.66996 2014-04-04 09:10:00 | 2680.70000 | 2681.83000 | 2679.00000 | 2679.00000 | 27.7300 | 74346.1900 | 2681.07000 2014-04-04 09:11:00 | 2679.00000 | 2680.00000 | 2678.80000 | 2680.00000 | 21.1540 | 56682.9100 | 2679.54003 2014-04-04 09:12:00 | 2680.00000 | 2682.00000 | 2680.00000 | 2681.98000 | 28.3710 | 76061.3100 | 2680.95001 2014-04-04 09:13:00 | 2681.10000 | 2684.00000 | 2680.00000 | 2684.00000 | 66.5350 | 178431.5900 | 2681.76988 2014-04-04 09:14:00 | 2684.02000 | 2685.00000 | 2680.40000 | 2682.32000 | 106.4228 | 285433.5200 | 2682.07011 2014-04-04 09:15:00 | 2681.54000 | 2681.98000 | 2680.00000 | 2681.07000 | 29.1239 | 78082.1800 | 2681.03004 2014-04-04 09:16:00 | 2681.31000 | 2681.31000 | 2676.00000 | 2679.00000 | 33.0240 | 88471.9600 | 2679.02005 2014-04-04 09:17:00 | 2677.07000 | 2678.73000 | 2676.20000 | 2677.67000 | 72.0261 | 192823.8600 | 2677.13989 2014-04-04 09:18:00 | 2676.25000 | 2676.69000 | 2675.82000 | 2676.00000 | 11.1090 | 29731.6200 | 2676.35000 2014-04-04 09:19:00 | 2676.00000 | 2677.00000 | 2676.00000 | 2677.00000 | 9.4290 | 25234.2000 | 2676.23000 2014-04-04 09:20:00 | 2677.86000 | 2684.29000 | 2677.00000 | 2680.02000 | 114.4161 | 306540.2500 | 2679.16983 2014-04-04 09:21:00 | 2680.02000 | 2685.00000 | 2680.02000 | 2684.00000 | 53.7350 | 144169.9700 | 2682.97990 2014-04-04 09:22:00 | 2684.00000 | 2685.00000 | 2682.00000 | 2683.00000 | 67.7249 | 181764.1000 | 2683.86012 2014-04-04 09:23:00 | 2683.00000 | 2686.14000 | 2683.00000 | 2686.14000 | 44.8140 | 120292.3300 | 2684.26007 2014-04-04 09:24:00 | 2686.87000 | 2688.67000 | 2685.45000 | 2687.05000 | 127.2041 | 341850.8700 | 2687.42019 2014-04-04 09:25:00 | 2687.05000 | 2688.21000 | 2686.19000 | 2687.18000 | 57.5411 | 154650.9200 | 2687.66002 2014-04-04 09:26:00 | 2687.05000 | 2687.89000 | 2683.95000 | 2683.95000 | 128.6638 | 345515.1400 | 2685.41018 2014-04-04 09:27:00 | 2683.77000 | 2683.80000 | 2675.00000 | 2679.23000 | 64.2200 | 171991.3700 | 2678.16000 2014-04-04 09:28:00 | 2678.15000 | 2679.93000 | 2676.90000 | 2676.90000 | 74.2511 | 198828.0900 | 2677.78003 2014-04-04 09:29:00 | 2676.90000 | 2679.57000 | 2676.00000 | 2679.57000 | 36.1640 | 96826.3200 | 2677.42005 2014-04-04 09:30:00 | 2678.37000 | 2680.00000 | 2678.37000 | 2679.27000 | 67.9910 | 182154.6400 | 2679.10002 2014-04-04 09:31:00 | 2680.00000 | 2681.77000 | 2680.00000 | 2680.50000 | 88.4561 | 237122.4200 | 2680.67987 2014-04-04 09:32:00 | 2680.50000 | 2680.50000 | 2678.00000 | 2679.98000 | 74.0691 | 198439.1700 | 2679.10997 2014-04-04 09:33:00 | 2680.00000 | 2680.00000 | 2677.87000 | 2677.87000 | 59.6049 | 159648.8200 | 2678.44989 2014-04-04 09:34:00 | 2678.00000 | 2678.34000 | 2665.00000 | 2665.45000 | 176.4097 | 471252.1600 | 2671.34998 2014-04-04 09:35:00 | 2665.45000 | 2680.00000 | 2662.24000 | 2665.00000 | 229.4361 | 611642.1000 | 2665.84966 2014-04-04 09:36:00 | 2665.00000 | 2668.05000 | 2653.00000 | 2660.33000 | 190.3028 | 506378.6800 | 2660.91020 2014-04-04 09:37:00 | 2660.68000 | 2662.71000 | 2653.02000 | 2654.96000 | 166.4030 | 442039.6700 | 2656.44019 2014-04-04 09:38:00 | 2654.96000 | 2663.11000 | 2654.91000 | 2660.41000 | 86.0820 | 228865.3500 | 2658.69006 2014-04-04 09:39:00 | 2660.98000 | 2667.97000 | 2660.34000 | 2666.88000 | 29.5870 | 78835.8200 | 2664.53997 2014-04-04 09:40:00 | 2668.00000 | 2673.00000 | 2663.24000 | 2670.60000 | 164.0041 | 437777.9400 | 2669.31025 2014-04-04 09:41:00 | 2670.50000 | 2671.09000 | 2665.66000 | 2666.34000 | 103.5609 | 276491.0000 | 2669.84003 2014-04-04 09:42:00 | 2666.54000 | 2671.00000 | 2666.35000 | 2671.00000 | 21.2670 | 56738.5700 | 2667.91998 2014-04-04 09:43:00 | 2671.02000 | 2674.53000 | 2670.00000 | 2671.27000 | 105.7600 | 282652.0900 | 2672.58000 2014-04-04 09:44:00 | 2670.00000 | 2674.23000 | 2666.02000 | 2669.95000 | 76.6639 | 204775.4400 | 2671.08011 2014-04-04 09:45:00 | 2669.92000 | 2669.92000 | 2668.58000 | 2669.64000 | 104.2192 | 278197.4900 | 2669.34997 2014-04-04 09:46:00 | 2668.86000 | 2671.19000 | 2666.00000 | 2666.00000 | 136.3349 | 363711.4600 | 2667.77974 2014-04-04 09:47:00 | 2665.64000 | 2665.83000 | 2661.85000 | 2662.72000 | 34.6250 | 92205.0100 | 2662.95994 2014-04-04 09:48:00 | 2662.48000 | 2668.42000 | 2661.46000 | 2663.00000 | 52.0211 | 138673.1100 | 2665.71002 2014-04-04 09:49:00 | 2663.00000 | 2666.82000 | 2662.00000 | 2662.80000 | 19.5740 | 52158.3100 | 2664.67003 2014-04-04 09:50:00 | 2662.80000 | 2664.25000 | 2662.80000 | 2663.17000 | 45.0101 | 119886.5200 | 2663.55000 2014-04-04 09:51:00 | 2663.72000 | 2670.00000 | 2663.68000 | 2670.00000 | 136.3730 | 363650.9300 | 2666.59015 2014-04-04 09:52:00 | 2670.05000 | 2672.00000 | 2664.85000 | 2670.80000 | 51.5320 | 137551.3700 | 2669.24004 2014-04-04 09:53:00 | 2670.95000 | 2674.00000 | 2669.64000 | 2673.09000 | 40.0981 | 107132.7800 | 2671.76997 2014-04-04 09:54:00 | 2673.00000 | 2673.00000 | 2666.65000 | 2669.87000 | 29.1830 | 77892.6900 | 2669.11003 2014-04-04 09:55:00 | 2669.48000 | 2671.02000 | 2668.02000 | 2668.43000 | 91.7630 | 244965.9300 | 2669.55010 2014-04-04 09:56:00 | 2671.64000 | 2672.56000 | 2667.68000 | 2667.87000 | 95.3650 | 254670.2500 | 2670.47982 2014-04-04 09:57:00 | 2668.37000 | 2671.98000 | 2667.00000 | 2670.05000 | 87.6359 | 233941.3600 | 2669.46986 2014-04-04 09:58:00 | 2671.82000 | 2672.00000 | 2669.42000 | 2670.81000 | 19.5390 | 52185.9700 | 2670.85999 2014-04-04 09:59:00 | 2671.99000 | 2672.00000 | 2670.88000 | 2671.00000 | 15.2730 | 40801.4500 | 2671.48002 2014-04-04 10:00:00 | 2671.59000 | 2675.77000 | 2671.53000 | 2675.00000 | 133.5298 | 357063.9900 | 2674.03999 2014-04-04 10:01:00 | 2675.00000 | 2677.98000 | 2671.00000 | 2671.00000 | 127.0132 | 339789.5200 | 2675.23015 2014-04-04 10:02:00 | 2673.17000 | 2674.61000 | 2672.99000 | 2673.58000 | 49.1689 | 131474.7700 | 2673.93998 2014-04-04 10:03:00 | 2674.19000 | 2675.99000 | 2674.19000 | 2675.99000 | 17.0400 | 45589.7500 | 2675.45000 2014-04-04 10:04:00 | 2676.02000 | 2685.00000 | 2675.99000 | 2681.00000 | 73.5329 | 197025.5300 | 2679.42008 2014-04-04 10:05:00 | 2679.73000 | 2686.10000 | 2679.28000 | 2683.97000 | 164.5860 | 441490.3800 | 2682.42975 2014-04-04 10:06:00 | 2685.20000 | 2685.20000 | 2679.74000 | 2684.51000 | 44.9870 | 120696.5200 | 2682.91995 2014-04-04 10:07:00 | 2684.66000 | 2688.15000 | 2684.65000 | 2688.00000 | 107.5022 | 288851.8800 | 2686.94009 2014-04-04 10:08:00 | 2688.23000 | 2691.00000 | 2688.00000 | 2689.93000 | 56.0401 | 150731.6300 | 2689.71000 2014-04-04 10:09:00 | 2690.00000 | 2690.00000 | 2688.11000 | 2688.37000 | 124.8930 | 335860.9400 | 2689.19014 2014-04-04 10:10:00 | 2688.32000 | 2690.00000 | 2688.11000 | 2688.24000 | 39.1380 | 105243.7000 | 2689.03997 2014-04-04 10:11:00 | 2688.13000 | 2688.33000 | 2686.00000 | 2688.33000 | 48.6450 | 130713.9900 | 2687.09991 2014-04-04 10:12:00 | 2688.78000 | 2690.80000 | 2686.54000 | 2690.80000 | 130.4700 | 350777.8200 | 2688.57000 2014-04-04 10:13:00 | 2689.55000 | 2690.69000 | 2686.18000 | 2686.28000 | 66.0889 | 177670.0300 | 2688.34997 2014-04-04 10:14:00 | 2686.47000 | 2689.45000 | 2686.32000 | 2689.00000 | 47.5840 | 127918.0800 | 2688.26007 2014-04-04 10:15:00 | 2689.99000 | 2690.14000 | 2687.41000 | 2689.05000 | 14.3720 | 38648.0800 | 2689.12001 2014-04-04 10:16:00 | 2688.79000 | 2694.00000 | 2683.79000 | 2691.70000 | 161.9288 | 435531.7200 | 2689.64993 2014-04-04 10:17:00 | 2691.70000 | 2695.00000 | 2687.00000 | 2695.00000 | 138.2161 | 372175.7800 | 2692.70980 2014-04-04 10:18:00 | 2695.00000 | 2708.00000 | 2695.00000 | 2708.00000 | 269.5253 | 727710.4800 | 2699.97053 2014-04-04 10:19:00 | 2708.00000 | 2710.00000 | 2691.58000 | 2696.86000 | 192.4913 | 519957.5600 | 2701.20009 2014-04-04 10:20:00 | 2698.16000 | 2699.91000 | 2695.39000 | 2698.72000 | 136.5960 | 368462.2200 | 2697.45980 2014-04-04 10:21:00 | 2699.84000 | 2700.00000 | 2695.14000 | 2698.75000 | 76.1790 | 205484.4400 | 2697.38997 2014-04-04 10:22:00 | 2699.62000 | 2700.00000 | 2694.17000 | 2695.00000 | 134.1758 | 361957.9900 | 2697.63979 2014-04-04 10:23:00 | 2695.01000 | 2697.98000 | 2688.07000 | 2691.28000 | 96.9931 | 261237.4100 | 2693.36011 2014-04-04 10:24:00 | 2691.00000 | 2700.00000 | 2686.47000 | 2695.14000 | 140.6879 | 378926.0200 | 2693.37989 2014-04-04 10:25:00 | 2697.31000 | 2704.01000 | 2694.02000 | 2702.79000 | 98.0040 | 264603.0500 | 2699.92015 2014-04-04 10:26:00 | 2702.17000 | 2704.00000 | 2699.50000 | 2700.00000 | 70.7231 | 191073.2600 | 2701.71008 2014-04-04 10:27:00 | 2700.00000 | 2702.04000 | 2698.06000 | 2699.43000 | 68.9981 | 186271.2800 | 2699.65995 2014-04-04 10:28:00 | 2699.99000 | 2701.44000 | 2697.45000 | 2700.06000 | 93.1281 | 251373.2800 | 2699.21994 2014-04-04 10:29:00 | 2700.03000 | 2704.00000 | 2699.00000 | 2700.18000 | 84.0661 | 227107.8000 | 2701.53988 2014-04-04 10:30:00 | 2699.98000 | 2700.00000 | 2698.88000 | 2699.00000 | 75.9209 | 204943.1600 | 2699.43003 2014-04-04 10:31:00 | 2699.00000 | 2703.95000 | 2696.82000 | 2698.00000 | 140.2751 | 378881.6500 | 2700.98975 2014-04-04 10:32:00 | 2698.77000 | 2701.50000 | 2696.52000 | 2698.41000 | 182.2817 | 492102.2100 | 2699.68011 2014-04-04 10:33:00 | 2698.41000 | 2702.00000 | 2698.15000 | 2701.43000 | 18.6730 | 50427.5900 | 2700.56002 2014-04-04 10:34:00 | 2700.33000 | 2730.00000 | 2700.10000 | 2709.88000 | 263.5835 | 713718.3900 | 2707.75034 2014-04-04 10:35:00 | 2709.88000 | 2716.00000 | 2709.88000 | 2716.00000 | 109.5481 | 297138.3400 | 2712.39992 2014-04-04 10:36:00 | 2716.00000 | 2722.00000 | 2715.98000 | 2719.77000 | 190.5798 | 517970.9900 | 2717.86998 2014-04-04 10:37:00 | 2719.95000 | 2727.00000 | 2718.01000 | 2718.23000 | 168.5607 | 458586.2300 | 2720.60004 2014-04-04 10:38:00 | 2718.23000 | 2722.00000 | 2714.20000 | 2720.22000 | 66.9941 | 182036.3900 | 2717.20010 2014-04-04 10:39:00 | 2720.57000 | 2729.79000 | 2720.02000 | 2728.02000 | 155.1519 | 422750.1500 | 2724.75011 2014-04-04 10:40:00 | 2728.02000 | 2729.79000 | 2723.03000 | 2729.00000 | 113.4580 | 309497.4600 | 2727.85992 2014-04-04 10:41:00 | 2729.98000 | 2737.87000 | 2729.98000 | 2736.75000 | 97.5470 | 266886.5200 | 2735.97989 2014-04-04 10:42:00 | 2736.55000 | 2737.02000 | 2728.00000 | 2728.00000 | 79.9361 | 218541.2800 | 2733.94989 2014-04-04 10:43:00 | 2728.00000 | 2735.03000 | 2728.00000 | 2728.00000 | 111.3058 | 303775.8800 | 2729.19983 2014-04-04 10:44:00 | 2728.04000 | 2730.00000 | 2728.00000 | 2728.11000 | 169.7107 | 462994.6400 | 2728.14005 2014-04-04 10:45:00 | 2728.09000 | 2728.09000 | 2721.32000 | 2721.32000 | 99.8638 | 272200.8800 | 2725.72014 2014-04-04 10:46:00 | 2720.02000 | 2722.35000 | 2720.00000 | 2720.54000 | 111.9791 | 304694.0500 | 2720.98996 2014-04-04 10:47:00 | 2720.66000 | 2722.00000 | 2718.99000 | 2719.28000 | 66.2241 | 180171.1700 | 2720.63010 2014-04-04 10:48:00 | 2719.01000 | 2720.46000 | 2718.99000 | 2718.99000 | 172.9429 | 470252.6000 | 2719.12019 2014-04-04 10:49:00 | 2718.99000 | 2722.00000 | 2718.97000 | 2719.79000 | 29.5820 | 80445.5900 | 2719.41002 2014-04-04 10:50:00 | 2720.00000 | 2720.00000 | 2701.00000 | 2719.99000 | 89.0769 | 242003.2200 | 2716.78990 2014-04-04 10:51:00 | 2719.99000 | 2724.99000 | 2718.15000 | 2724.35000 | 136.5512 | 371557.1300 | 2721.01006 2014-04-04 10:52:00 | 2724.29000 | 2726.34000 | 2717.77000 | 2723.22000 | 107.6410 | 293200.1900 | 2723.87004 2014-04-04 10:53:00 | 2718.51000 | 2721.85000 | 2710.00000 | 2710.50000 | 137.9262 | 374505.4200 | 2715.25981 2014-04-04 10:54:00 | 2710.14000 | 2712.70000 | 2705.00000 | 2710.00000 | 83.1340 | 225252.4100 | 2709.51012 2014-04-04 10:55:00 | 2709.49000 | 2715.49000 | 2709.46000 | 2712.59000 | 39.5020 | 107159.1000 | 2712.75003 2014-04-04 10:56:00 | 2711.10000 | 2719.01000 | 2710.97000 | 2716.84000 | 89.9269 | 244090.4700 | 2714.31990 2014-04-04 10:57:00 | 2716.92000 | 2727.69000 | 2716.92000 | 2724.22000 | 92.6519 | 252200.2000 | 2722.02006 2014-04-04 10:58:00 | 2724.07000 | 2724.81000 | 2720.00000 | 2722.00000 | 103.6178 | 282034.3000 | 2721.86992 2014-04-04 10:59:00 | 2722.87000 | 2725.00000 | 2722.63000 | 2722.63000 | 89.4591 | 243636.3800 | 2723.43997 2014-04-04 11:00:00 | 2722.67000 | 2724.50000 | 2721.41000 | 2723.00000 | 113.2030 | 308251.7700 | 2723.00012 2014-04-04 11:01:00 | 2723.70000 | 2725.00000 | 2723.02000 | 2724.30000 | 18.1610 | 49479.4200 | 2724.49001 2014-04-04 11:02:00 | 2724.30000 | 2727.39000 | 2724.20000 | 2727.31000 | 49.8721 | 135907.8400 | 2725.13004 2014-04-04 11:03:00 | 2726.99000 | 2735.00000 | 2726.95000 | 2734.72000 | 82.8559 | 226274.4100 | 2730.93987 2014-04-04 11:04:00 | 2735.00000 | 2742.00000 | 2735.00000 | 2740.00000 | 151.0437 | 413819.1000 | 2739.73021 2014-04-04 11:05:00 | 2740.79000 | 2740.85000 | 2729.92000 | 2732.63000 | 66.2021 | 181226.1300 | 2737.47005 2014-04-04 11:06:00 | 2732.00000 | 2732.58000 | 2727.69000 | 2729.97000 | 119.1772 | 325484.8000 | 2731.09988 2014-04-04 11:07:00 | 2731.78000 | 2731.78000 | 2725.00000 | 2728.86000 | 94.4850 | 257756.0400 | 2728.00983 2014-04-04 11:08:00 | 2727.21000 | 2730.00000 | 2726.12000 | 2728.45000 | 91.4271 | 249381.9100 | 2727.65990 2014-04-04 11:09:00 | 2730.00000 | 2730.00000 | 2725.00000 | 2726.00000 | 59.3131 | 161740.2200 | 2726.89007 2014-04-04 11:10:00 | 2725.94000 | 2739.98000 | 2725.29000 | 2729.73000 | 125.0381 | 341175.1000 | 2728.56991 2014-04-04 11:11:00 | 2734.16000 | 2735.00000 | 2726.00000 | 2731.23000 | 168.8719 | 461408.5800 | 2732.30011 2014-04-04 11:12:00 | 2731.23000 | 2735.00000 | 2730.00000 | 2733.47000 | 131.3260 | 358929.6800 | 2733.11981 2014-04-04 11:13:00 | 2732.89000 | 2737.00000 | 2732.23000 | 2737.00000 | 29.0320 | 79370.0700 | 2733.88002 2014-04-04 11:14:00 | 2737.32000 | 2740.00000 | 2737.00000 | 2738.29000 | 123.2900 | 337761.5300 | 2739.57000 2014-04-04 11:15:00 | 2738.30000 | 2740.00000 | 2732.00000 | 2734.41000 | 133.7892 | 366317.3800 | 2738.01996 2014-04-04 11:16:00 | 2733.02000 | 2740.00000 | 2732.73000 | 2738.76000 | 104.3951 | 285748.0800 | 2737.17981 2014-04-04 11:17:00 | 2738.84000 | 2739.99000 | 2737.12000 | 2739.89000 | 131.9460 | 361405.2700 | 2739.03981 2014-04-04 11:18:00 | 2740.00000 | 2740.00000 | 2737.77000 | 2739.65000 | 68.1749 | 186767.2700 | 2739.52987 2014-04-04 11:19:00 | 2739.65000 | 2744.60000 | 2739.65000 | 2741.22000 | 93.9162 | 257402.5900 | 2740.76987 2014-04-04 11:20:00 | 2743.96000 | 2750.00000 | 2742.04000 | 2750.00000 | 135.4568 | 372101.2200 | 2747.00984 2014-04-04 11:21:00 | 2749.99000 | 2760.00000 | 2748.52000 | 2755.51000 | 236.0200 | 649645.1700 | 2752.50000 2014-04-04 11:22:00 | 2755.51000 | 2765.98000 | 2755.04000 | 2763.95000 | 206.5141 | 570106.9100 | 2760.62030 2014-04-04 11:23:00 | 2763.93000 | 2768.92000 | 2760.00000 | 2767.18000 | 103.7970 | 287122.1700 | 2766.18989 2014-04-04 11:24:00 | 2767.07000 | 2770.00000 | 2760.00000 | 2761.60000 | 186.1899 | 514467.0100 | 2763.13000 2014-04-04 11:25:00 | 2762.66000 | 2767.60000 | 2752.01000 | 2752.29000 | 128.3860 | 354508.3600 | 2761.26981 2014-04-04 11:26:00 | 2760.19000 | 2761.96000 | 2752.00000 | 2754.29000 | 148.2361 | 408596.4400 | 2756.38979 2014-04-04 11:27:00 | 2754.16000 | 2769.96000 | 2752.28000 | 2761.78000 | 140.1409 | 386752.5700 | 2759.74005 2014-04-04 11:28:00 | 2761.73000 | 2762.34000 | 2761.00000 | 2762.34000 | 60.2409 | 166352.2100 | 2761.45002 2014-04-04 11:29:00 | 2763.54000 | 2764.74000 | 2757.00000 | 2757.03000 | 65.5670 | 181038.9500 | 2761.12993 2014-04-04 11:30:00 | 2759.62000 | 2761.45000 | 2756.10000 | 2756.87000 | 33.9471 | 93665.0200 | 2759.14996 2014-04-04 11:31:00 | 2756.98000 | 2757.00000 | 2753.36000 | 2755.00000 | 31.2409 | 86088.8000 | 2755.64001 2014-04-04 11:32:00 | 2754.72000 | 2757.00000 | 2752.00000 | 2754.26000 | 184.8372 | 509082.3400 | 2754.21981 2014-04-04 11:33:00 | 2755.24000 | 2761.00000 | 2754.00000 | 2760.01000 | 71.2729 | 196451.0000 | 2756.32008 2014-04-04 11:34:00 | 2760.01000 | 2769.99000 | 2758.16000 | 2768.86000 | 81.3631 | 224886.8300 | 2763.99009 2014-04-04 11:35:00 | 2768.49000 | 2777.00000 | 2765.41000 | 2776.43000 | 120.4889 | 333868.7300 | 2770.94995 2014-04-04 11:36:00 | 2777.00000 | 2780.00000 | 2771.50000 | 2774.00000 | 123.4340 | 342472.5500 | 2774.54018 2014-04-04 11:37:00 | 2772.77000 | 2773.98000 | 2770.00000 | 2771.55000 | 152.5019 | 422591.9500 | 2771.06010 2014-04-04 11:38:00 | 2771.02000 | 2771.55000 | 2770.00000 | 2770.26000 | 153.9680 | 426502.0700 | 2770.06989 2014-04-04 11:39:00 | 2770.26000 | 2774.39000 | 2770.00000 | 2770.20000 | 56.0619 | 155370.5600 | 2771.41004 2014-04-04 11:40:00 | 2770.81000 | 2774.52000 | 2770.00000 | 2770.00000 | 166.6441 | 461765.7600 | 2770.97024 2014-04-04 11:41:00 | 2770.00000 | 2770.00000 | 2765.00000 | 2767.00000 | 153.7213 | 425563.5200 | 2768.41007 2014-04-04 11:42:00 | 2766.00000 | 2768.90000 | 2765.00000 | 2767.71000 | 86.3109 | 238768.8100 | 2766.38003 2014-04-04 11:43:00 | 2767.29000 | 2768.78000 | 2761.06000 | 2763.50000 | 104.6992 | 289513.1300 | 2765.18997 2014-04-04 11:44:00 | 2761.99000 | 2764.56000 | 2757.34000 | 2757.45000 | 67.4899 | 186334.1800 | 2760.92000 2014-04-04 11:45:00 | 2759.64000 | 2759.96000 | 2752.30000 | 2753.72000 | 126.0899 | 347359.9400 | 2754.85999 2014-04-04 11:46:00 | 2754.01000 | 2754.07000 | 2741.00000 | 2742.91000 | 219.5883 | 604225.7200 | 2751.62986 2014-04-04 11:47:00 | 2741.70000 | 2753.73000 | 2732.60000 | 2749.45000 | 127.8859 | 351102.9600 | 2745.43981 2014-04-04 11:48:00 | 2749.78000 | 2749.78000 | 2737.00000 | 2737.00000 | 123.3560 | 338550.4100 | 2744.49982 2014-04-04 11:49:00 | 2734.00000 | 2736.64000 | 2724.00000 | 2728.91000 | 136.9391 | 373925.7700 | 2730.59995 2014-04-04 11:50:00 | 2727.70000 | 2737.00000 | 2717.59000 | 2732.27000 | 147.0672 | 401852.1900 | 2732.43985 2014-04-04 11:51:00 | 2735.00000 | 2742.88000 | 2731.98000 | 2736.09000 | 100.1640 | 273952.6000 | 2735.04015 2014-04-04 11:52:00 | 2736.07000 | 2746.98000 | 2736.07000 | 2744.34000 | 58.7919 | 161169.2100 | 2741.35004 2014-04-04 11:53:00 | 2746.24000 | 2752.00000 | 2741.14000 | 2745.60000 | 106.6240 | 292815.1700 | 2746.24016 2014-04-04 11:54:00 | 2744.19000 | 2751.97000 | 2741.59000 | 2743.96000 | 146.1761 | 401114.5500 | 2744.04979 2014-04-04 11:55:00 | 2743.57000 | 2744.85000 | 2738.00000 | 2741.50000 | 69.7050 | 191122.6300 | 2741.87987 2014-04-04 11:56:00 | 2741.54000 | 2743.00000 | 2741.54000 | 2743.00000 | 9.9810 | 27368.9100 | 2742.10000 2014-04-04 11:57:00 | 2742.80000 | 2743.00000 | 2735.00000 | 2735.75000 | 87.2401 | 239051.7100 | 2740.16000 2014-04-04 11:58:00 | 2735.77000 | 2737.76000 | 2729.78000 | 2733.55000 | 172.7478 | 472359.7200 | 2734.38986 2014-04-04 11:59:00 | 2731.74000 | 2731.74000 | 2725.50000 | 2727.05000 | 128.4292 | 350389.4300 | 2728.26996 2014-04-04 12:00:00 | 2726.06000 | 2732.77000 | 2726.00000 | 2731.98000 | 162.5877 | 443885.6600 | 2730.12987 2014-04-04 12:01:00 | 2732.00000 | 2734.00000 | 2728.01000 | 2733.19000 | 74.0401 | 202181.2200 | 2730.70000 2014-04-04 12:02:00 | 2732.16000 | 2742.41000 | 2732.00000 | 2741.40000 | 158.8779 | 435272.9400 | 2739.66988 2014-04-04 12:03:00 | 2741.56000 | 2747.43000 | 2740.17000 | 2747.02000 | 70.2511 | 192815.3400 | 2744.66003 2014-04-04 12:04:00 | 2747.38000 | 2751.56000 | 2746.50000 | 2748.48000 | 49.8849 | 137157.0900 | 2749.46991 2014-04-04 12:05:00 | 2747.96000 | 2749.39000 | 2743.32000 | 2747.18000 | 135.2112 | 371245.2200 | 2745.67006 2014-04-04 12:06:00 | 2749.12000 | 2752.58000 | 2749.12000 | 2752.48000 | 102.2779 | 281390.0700 | 2751.22992 2014-04-04 12:07:00 | 2752.02000 | 2754.99000 | 2750.20000 | 2750.95000 | 119.9638 | 330153.5500 | 2752.11016 2014-04-04 12:08:00 | 2750.88000 | 2753.15000 | 2747.25000 | 2747.58000 | 96.3761 | 265132.4900 | 2751.01986 2014-04-04 12:09:00 | 2748.79000 | 2752.23000 | 2746.54000 | 2752.23000 | 63.5011 | 174565.1100 | 2749.01002 2014-04-04 12:10:00 | 2753.00000 | 2755.00000 | 2751.52000 | 2754.79000 | 87.1500 | 239927.3900 | 2753.04000 2014-04-04 12:11:00 | 2755.00000 | 2757.99000 | 2754.74000 | 2756.10000 | 199.4519 | 549807.2300 | 2756.59014 2014-04-04 12:12:00 | 2756.33000 | 2759.56000 | 2753.07000 | 2754.61000 | 135.3501 | 373035.8100 | 2756.08001 2014-04-04 12:13:00 | 2756.13000 | 2758.00000 | 2749.52000 | 2750.71000 | 108.0809 | 297562.8000 | 2753.15003 2014-04-04 12:14:00 | 2750.71000 | 2750.71000 | 2744.61000 | 2744.68000 | 85.1309 | 233915.0800 | 2747.71003 2014-04-04 12:15:00 | 2744.61000 | 2744.61000 | 2735.30000 | 2741.00000 | 159.2029 | 436386.2600 | 2741.07017 2014-04-04 12:16:00 | 2737.56000 | 2741.00000 | 2734.63000 | 2735.75000 | 189.5801 | 519001.9700 | 2737.64000 2014-04-04 12:17:00 | 2736.50000 | 2741.00000 | 2735.00000 | 2738.92000 | 117.8600 | 322604.0700 | 2737.18000 2014-04-04 12:18:00 | 2739.15000 | 2745.00000 | 2738.88000 | 2743.53000 | 99.6739 | 273282.8400 | 2741.77014 2014-04-04 12:19:00 | 2743.49000 | 2748.00000 | 2742.24000 | 2744.78000 | 185.5700 | 509319.1800 | 2744.62000 2014-04-04 12:20:00 | 2744.92000 | 2747.09000 | 2742.01000 | 2746.64000 | 85.8761 | 235715.3600 | 2744.82988 2014-04-04 12:21:00 | 2746.64000 | 2748.00000 | 2742.74000 | 2747.81000 | 119.9862 | 329372.8700 | 2745.08983 2014-04-04 12:22:00 | 2748.00000 | 2753.73000 | 2748.00000 | 2752.86000 | 77.9601 | 214495.5700 | 2751.35000 2014-04-04 12:23:00 | 2753.38000 | 2755.00000 | 2752.27000 | 2755.00000 | 151.5332 | 417216.4200 | 2753.30018 2014-04-04 12:24:00 | 2755.00000 | 2758.27000 | 2754.12000 | 2758.27000 | 95.6611 | 263647.7000 | 2756.06004 2014-04-04 12:25:00 | 2758.20000 | 2758.40000 | 2754.00000 | 2758.00000 | 98.4199 | 271282.7000 | 2756.38000 2014-04-04 12:26:00 | 2758.00000 | 2766.00000 | 2757.99000 | 2766.00000 | 100.3919 | 277393.9000 | 2763.11007 2014-04-04 12:27:00 | 2766.00000 | 2770.00000 | 2765.99000 | 2766.00000 | 112.3450 | 310968.8200 | 2767.97980 2014-04-04 12:28:00 | 2766.00000 | 2767.66000 | 2761.98000 | 2763.44000 | 152.5680 | 421728.5400 | 2764.19989 2014-04-04 12:29:00 | 2763.88000 | 2763.88000 | 2755.00000 | 2756.57000 | 89.1980 | 246090.0900 | 2758.91993 2014-04-04 12:30:00 | 2757.37000 | 2758.50000 | 2754.62000 | 2754.62000 | 79.8410 | 220084.9300 | 2756.54003 2014-04-04 12:31:00 | 2754.63000 | 2760.00000 | 2752.54000 | 2756.74000 | 88.2189 | 243172.0000 | 2756.45997 2014-04-04 12:32:00 | 2757.42000 | 2758.38000 | 2751.00000 | 2752.37000 | 145.2500 | 399989.4800 | 2753.80000 2014-04-04 12:33:00 | 2752.37000 | 2752.37000 | 2747.59000 | 2749.75000 | 155.3101 | 427028.1800 | 2749.52000 2014-04-04 12:34:00 | 2748.16000 | 2754.18000 | 2745.00000 | 2754.18000 | 128.7852 | 354156.6800 | 2749.97977 2014-04-04 12:35:00 | 2754.54000 | 2759.99000 | 2753.00000 | 2758.88000 | 90.9439 | 250681.5300 | 2756.44013 2014-04-04 12:36:00 | 2759.00000 | 2759.58000 | 2757.00000 | 2757.98000 | 43.9839 | 121315.2100 | 2758.17006 2014-04-04 12:37:00 | 2757.32000 | 2758.00000 | 2752.25000 | 2756.28000 | 76.3389 | 210396.1900 | 2756.07997 2014-04-04 12:38:00 | 2756.26000 | 2756.26000 | 2754.00000 | 2754.92000 | 225.4387 | 621092.5200 | 2755.03989 2014-04-04 12:39:00 | 2754.49000 | 2759.99000 | 2753.07000 | 2757.12000 | 125.8542 | 346828.9600 | 2755.80019 2014-04-04 12:40:00 | 2759.14000 | 2759.15000 | 2751.44000 | 2754.82000 | 111.1400 | 306266.3500 | 2755.68000 2014-04-04 12:41:00 | 2755.79000 | 2759.50000 | 2755.79000 | 2759.00000 | 45.7410 | 126129.9500 | 2757.48002 2014-04-04 12:42:00 | 2758.13000 | 2760.00000 | 2754.83000 | 2760.00000 | 163.0652 | 449660.5200 | 2757.54972 2014-04-04 12:43:00 | 2759.62000 | 2762.32000 | 2759.55000 | 2762.11000 | 118.5851 | 327362.4200 | 2760.56979 2014-04-04 12:44:00 | 2762.21000 | 2770.60000 | 2762.21000 | 2769.38000 | 70.5471 | 195246.1700 | 2767.59993 2014-04-04 12:45:00 | 2769.73000 | 2770.60000 | 2767.88000 | 2768.23000 | 102.8948 | 284952.8000 | 2769.35981 2014-04-04 12:46:00 | 2768.23000 | 2775.00000 | 2768.10000 | 2775.00000 | 171.5690 | 475421.1900 | 2771.01994 2014-04-04 12:47:00 | 2775.71000 | 2777.00000 | 2769.95000 | 2769.96000 | 195.3830 | 541859.5300 | 2773.32021 2014-04-04 12:48:00 | 2769.67000 | 2775.00000 | 2765.00000 | 2769.83000 | 290.4464 | 804963.3100 | 2771.46962 2014-04-04 12:49:00 | 2766.58000 | 2770.00000 | 2766.00000 | 2767.00000 | 101.0660 | 279740.4500 | 2767.89985 2014-04-04 12:50:00 | 2767.42000 | 2773.02000 | 2767.00000 | 2770.25000 | 123.7042 | 342549.2000 | 2769.10019 2014-04-04 12:51:00 | 2770.00000 | 2772.26000 | 2767.00000 | 2769.10000 | 172.0000 | 476250.7700 | 2768.90000 2014-04-04 12:52:00 | 2767.53000 | 2771.55000 | 2767.00000 | 2770.00000 | 167.8788 | 465046.1900 | 2770.12993 2014-04-04 12:53:00 | 2769.78000 | 2772.61000 | 2768.00000 | 2770.70000 | 135.8028 | 376319.1300 | 2771.07014 2014-04-04 12:54:00 | 2772.27000 | 2772.77000 | 2770.32000 | 2770.32000 | 53.1910 | 147431.7300 | 2771.74002 2014-04-04 12:55:00 | 2769.63000 | 2770.32000 | 2766.90000 | 2766.90000 | 64.0380 | 177318.0500 | 2768.94995 2014-04-04 12:56:00 | 2766.90000 | 2768.00000 | 2760.00000 | 2766.52000 | 150.3692 | 415715.0600 | 2764.62995 2014-04-04 12:57:00 | 2761.46000 | 2763.12000 | 2760.04000 | 2760.17000 | 40.2191 | 111088.2900 | 2762.07999 2014-04-04 12:58:00 | 2760.07000 | 2763.35000 | 2753.73000 | 2754.76000 | 126.2678 | 348321.1300 | 2758.58990 2014-04-04 12:59:00 | 2754.64000 | 2762.24000 | 2753.00000 | 2757.87000 | 157.7042 | 434784.0800 | 2756.96024 2014-04-04 13:00:00 | 2757.32000 | 2786.31000 | 2755.15000 | 2759.67000 | 139.0508 | 384294.5800 | 2763.70004 2014-04-04 13:01:00 | 2759.44000 | 2765.00000 | 2757.88000 | 2764.85000 | 184.4402 | 509464.3400 | 2762.22001 2014-04-04 13:02:00 | 2763.00000 | 2767.65000 | 2763.00000 | 2765.74000 | 46.0581 | 127377.7500 | 2765.58997 2014-04-04 13:03:00 | 2765.74000 | 2770.00000 | 2765.74000 | 2768.53000 | 128.0741 | 354569.4500 | 2768.47019 2014-04-04 13:04:00 | 2768.73000 | 2769.10000 | 2762.58000 | 2763.31000 | 93.1340 | 257707.4500 | 2767.06014 2014-04-04 13:05:00 | 2763.31000 | 2766.31000 | 2756.23000 | 2760.98000 | 162.5709 | 449066.4700 | 2762.28006 2014-04-04 13:06:00 | 2756.31000 | 2762.60000 | 2756.00000 | 2756.01000 | 193.7919 | 534668.1200 | 2758.98014 2014-04-04 13:07:00 | 2756.41000 | 2756.48000 | 2738.31000 | 2747.11000 | 193.5491 | 532349.0200 | 2750.45994 2014-04-04 13:08:00 | 2747.11000 | 2755.00000 | 2711.00000 | 2736.07000 | 391.7434 | 1072511.4000 | 2737.79049 2014-04-04 13:09:00 | 2735.85000 | 2740.71000 | 2709.00000 | 2720.34000 | 291.1680 | 792046.7000 | 2720.23978 2014-04-04 13:10:00 | 2710.02000 | 2729.86000 | 2710.02000 | 2724.62000 | 208.2071 | 566462.8500 | 2720.66978 2014-04-04 13:11:00 | 2724.00000 | 2725.00000 | 2720.00000 | 2720.69000 | 155.5190 | 423490.7100 | 2723.07994 2014-04-04 13:12:00 | 2720.10000 | 2720.10000 | 2701.00000 | 2701.00000 | 227.6940 | 617927.5600 | 2713.85034 2014-04-04 13:13:00 | 2703.00000 | 2707.98000 | 2688.00000 | 2698.40000 | 292.6773 | 789356.5400 | 2697.01971 2014-04-04 13:14:00 | 2698.15000 | 2700.34000 | 2693.03000 | 2699.09000 | 358.8587 | 968717.5400 | 2699.43983 2014-04-04 13:15:00 | 2700.00000 | 2705.00000 | 2681.42000 | 2688.99000 | 171.1423 | 461228.5300 | 2695.00015 2014-04-04 13:16:00 | 2688.85000 | 2701.98000 | 2684.79000 | 2701.00000 | 198.3559 | 534154.4700 | 2692.90970 2014-04-04 13:17:00 | 2701.00000 | 2710.00000 | 2697.57000 | 2708.51000 | 216.8092 | 586340.9500 | 2704.40994 2014-04-04 13:18:00 | 2707.54000 | 2720.32000 | 2707.54000 | 2720.00000 | 255.7229 | 694676.5500 | 2716.52028 2014-04-04 13:19:00 | 2720.00000 | 2720.08000 | 2701.86000 | 2702.40000 | 93.9281 | 254840.1600 | 2713.13994 2014-04-04 13:20:00 | 2706.00000 | 2706.00000 | 2700.00000 | 2701.98000 | 151.3889 | 409014.9600 | 2701.74994 2014-04-04 13:21:00 | 2701.22000 | 2702.00000 | 2699.07000 | 2700.02000 | 118.5870 | 320243.0700 | 2700.48987 2014-04-04 13:22:00 | 2700.00000 | 2700.00000 | 2680.00000 | 2686.61000 | 158.7048 | 426828.6400 | 2689.44969 2014-04-04 13:23:00 | 2685.50000 | 2685.50000 | 2668.00000 | 2669.27000 | 183.7417 | 491834.2600 | 2676.77012 2014-04-04 13:24:00 | 2668.44000 | 2670.00000 | 2650.00000 | 2652.88000 | 271.3468 | 721877.4500 | 2660.34968 2014-04-04 13:25:00 | 2653.00000 | 2667.20000 | 2623.00000 | 2659.73000 | 321.2122 | 850737.0900 | 2648.52027 2014-04-04 13:26:00 | 2659.73000 | 2664.89000 | 2650.00000 | 2660.02000 | 375.0994 | 997479.2900 | 2659.23992 2014-04-04 13:27:00 | 2660.02000 | 2674.00000 | 2652.02000 | 2664.76000 | 218.8614 | 582600.2400 | 2661.96011 2014-04-04 13:28:00 | 2664.76000 | 2665.00000 | 2655.00000 | 2663.00000 | 179.3340 | 477148.6700 | 2660.67027 2014-04-04 13:29:00 | 2663.90000 | 2667.00000 | 2660.02000 | 2662.29000 | 191.2839 | 509343.1200 | 2662.76028 2014-04-04 13:30:00 | 2661.96000 | 2667.00000 | 2660.00000 | 2666.00000 | 139.4869 | 371606.9700 | 2664.09984 2014-04-04 13:31:00 | 2666.00000 | 2675.00000 | 2666.00000 | 2674.96000 | 107.6769 | 287723.4900 | 2672.09988 2014-04-04 13:32:00 | 2674.94000 | 2675.00000 | 2665.00000 | 2667.98000 | 195.5111 | 521854.3200 | 2669.18008 2014-04-04 13:33:00 | 2667.98000 | 2673.55000 | 2665.00000 | 2669.78000 | 83.6221 | 223149.6900 | 2668.55006 2014-04-04 13:34:00 | 2670.00000 | 2673.55000 | 2668.28000 | 2673.00000 | 44.4419 | 118657.3000 | 2669.94003 2014-04-04 13:35:00 | 2673.01000 | 2680.00000 | 2670.00000 | 2670.00000 | 180.9313 | 484137.7400 | 2675.81009 2014-04-04 13:36:00 | 2671.11000 | 2674.83000 | 2668.28000 | 2670.86000 | 148.2437 | 396013.8700 | 2671.37021 2014-04-04 13:37:00 | 2671.00000 | 2673.00000 | 2666.00000 | 2670.00000 | 218.5599 | 583371.3700 | 2669.15999 2014-04-04 13:38:00 | 2666.78000 | 2669.98000 | 2623.10000 | 2640.70000 | 234.9094 | 621809.8600 | 2647.01995 2014-04-04 13:39:00 | 2640.34000 | 2656.00000 | 2631.56000 | 2640.11000 | 150.5273 | 397283.6200 | 2639.27984 2014-04-04 13:40:00 | 2640.00000 | 2649.00000 | 2632.91000 | 2634.99000 | 195.6547 | 516000.1000 | 2637.29961 2014-04-04 13:41:00 | 2634.00000 | 2639.99000 | 2633.03000 | 2634.64000 | 172.6787 | 455167.2400 | 2635.91992 2014-04-04 13:42:00 | 2635.00000 | 2643.30000 | 2633.00000 | 2639.43000 | 144.3920 | 380914.6700 | 2638.06011 2014-04-04 13:43:00 | 2640.41000 | 2653.91000 | 2638.00000 | 2649.49000 | 160.8189 | 425163.4100 | 2643.73993 2014-04-04 13:44:00 | 2650.00000 | 2653.91000 | 2643.00000 | 2643.13000 | 48.0340 | 127123.3800 | 2646.53007 2014-04-04 13:45:00 | 2643.00000 | 2648.11000 | 2641.77000 | 2646.00000 | 129.3471 | 342164.5800 | 2645.31986 2014-04-04 13:46:00 | 2646.23000 | 2647.40000 | 2642.00000 | 2642.23000 | 172.7672 | 456853.3600 | 2644.32981 2014-04-04 13:47:00 | 2643.03000 | 2643.03000 | 2638.00000 | 2639.24000 | 60.9260 | 160825.7500 | 2639.68991 2014-04-04 13:48:00 | 2639.25000 | 2648.38000 | 2635.06000 | 2648.38000 | 172.4760 | 455271.0600 | 2639.61974 2014-04-04 13:49:00 | 2647.76000 | 2660.00000 | 2647.39000 | 2658.91000 | 223.6959 | 594091.6000 | 2655.79966 2014-04-04 13:50:00 | 2658.34000 | 2669.00000 | 2658.28000 | 2665.54000 | 189.0392 | 503602.2600 | 2664.00994 2014-04-04 13:51:00 | 2668.80000 | 2668.80000 | 2665.00000 | 2665.00000 | 57.3751 | 152998.0800 | 2666.62989 2014-04-04 13:52:00 | 2665.00000 | 2665.00000 | 2626.00000 | 2662.98000 | 232.0259 | 616680.7000 | 2657.80964 2014-04-04 13:53:00 | 2663.00000 | 2663.63000 | 2655.28000 | 2663.22000 | 149.8208 | 398692.6000 | 2661.13004 2014-04-04 13:54:00 | 2663.27000 | 2668.80000 | 2662.63000 | 2667.81000 | 138.9341 | 370394.2500 | 2665.97022 2014-04-04 13:55:00 | 2666.78000 | 2669.50000 | 2662.72000 | 2662.72000 | 93.0971 | 248220.0100 | 2666.24990 2014-04-04 13:56:00 | 2662.72000 | 2665.94000 | 2654.16000 | 2663.73000 | 203.2900 | 540641.5400 | 2659.46000 2014-04-04 13:57:00 | 2663.17000 | 2665.00000 | 2656.12000 | 2658.97000 | 177.4152 | 472094.7100 | 2660.95968 2014-04-04 13:58:00 | 2658.90000 | 2664.00000 | 2658.78000 | 2660.96000 | 77.9470 | 207449.6600 | 2661.41991 2014-04-04 13:59:00 | 2662.98000 | 2663.00000 | 2660.00000 | 2660.00000 | 70.6219 | 187971.5800 | 2661.66005 2014-04-04 14:00:00 | 2659.06000 | 2660.09000 | 2653.10000 | 2660.00000 | 114.2652 | 303675.7900 | 2657.63979 2014-04-04 14:01:00 | 2659.86000 | 2660.00000 | 2655.88000 | 2660.00000 | 84.9788 | 225933.2500 | 2658.69996 2014-04-04 14:02:00 | 2659.20000 | 2665.96000 | 2658.19000 | 2665.96000 | 90.7401 | 241470.3600 | 2661.12000 2014-04-04 14:03:00 | 2665.98000 | 2695.00000 | 2665.98000 | 2694.79000 | 205.8133 | 551349.2400 | 2678.88026 2014-04-04 14:04:00 | 2695.59000 | 2699.98000 | 2690.04000 | 2693.00000 | 177.6812 | 478587.8800 | 2693.52008 2014-04-04 14:05:00 | 2698.21000 | 2706.93000 | 2693.00000 | 2696.08000 | 219.0163 | 591227.7600 | 2699.46970 2014-04-04 14:06:00 | 2696.92000 | 2705.52000 | 2680.00000 | 2689.99000 | 208.2820 | 561838.6300 | 2697.49015 2014-04-04 14:07:00 | 2688.63000 | 2688.63000 | 2674.03000 | 2676.54000 | 85.0859 | 228179.1800 | 2681.74987 2014-04-04 14:08:00 | 2676.98000 | 2684.77000 | 2676.98000 | 2683.48000 | 138.2608 | 370815.4300 | 2682.00004 2014-04-04 14:09:00 | 2682.24000 | 2687.00000 | 2682.22000 | 2683.03000 | 92.7880 | 249138.6300 | 2685.02993 2014-04-04 14:10:00 | 2683.00000 | 2684.28000 | 2669.45000 | 2670.38000 | 214.1708 | 573358.8700 | 2677.11007 2014-04-04 14:11:00 | 2672.70000 | 2677.57000 | 2671.00000 | 2675.71000 | 119.1180 | 318489.3300 | 2673.72991 2014-04-04 14:12:00 | 2677.08000 | 2678.38000 | 2676.89000 | 2677.82000 | 15.7600 | 42195.1200 | 2677.36000 2014-04-04 14:13:00 | 2677.72000 | 2688.85000 | 2677.72000 | 2687.00000 | 49.1710 | 132036.4900 | 2685.25002 2014-04-04 14:14:00 | 2686.76000 | 2687.77000 | 2681.00000 | 2686.57000 | 61.9760 | 166463.2400 | 2685.92991 2014-04-04 14:15:00 | 2686.91000 | 2696.00000 | 2686.00000 | 2690.80000 | 137.1468 | 368968.7500 | 2690.31984 2014-04-04 14:16:00 | 2690.80000 | 2694.00000 | 2682.00000 | 2684.99000 | 96.3540 | 259171.1300 | 2689.78014 2014-04-04 14:17:00 | 2682.02000 | 2690.29000 | 2682.02000 | 2685.54000 | 102.0281 | 273984.2300 | 2685.37993 2014-04-04 14:18:00 | 2686.00000 | 2691.12000 | 2686.00000 | 2691.00000 | 25.6820 | 69055.6100 | 2688.87002 2014-04-04 14:19:00 | 2690.29000 | 2690.48000 | 2679.30000 | 2679.44000 | 141.3359 | 379272.1400 | 2683.47979 2014-04-04 14:20:00 | 2679.61000 | 2683.69000 | 2677.63000 | 2682.32000 | 143.5710 | 384883.8400 | 2680.79006 2014-04-04 14:21:00 | 2682.34000 | 2688.63000 | 2680.11000 | 2688.63000 | 39.8949 | 106989.4400 | 2681.77992 2014-04-04 14:22:00 | 2682.50000 | 2688.00000 | 2682.50000 | 2687.00000 | 89.1850 | 239534.9400 | 2685.81984 2014-04-04 14:23:00 | 2686.83000 | 2691.00000 | 2686.83000 | 2690.29000 | 32.7150 | 87994.2300 | 2689.71994 2014-04-04 14:24:00 | 2690.52000 | 2693.48000 | 2690.29000 | 2690.29000 | 84.6450 | 227790.7900 | 2691.12984 2014-04-04 14:25:00 | 2690.29000 | 2690.29000 | 2684.29000 | 2685.00000 | 102.0610 | 274309.4400 | 2687.70004 2014-04-04 14:26:00 | 2684.30000 | 2690.00000 | 2684.30000 | 2689.62000 | 147.1922 | 395390.6500 | 2686.22012 2014-04-04 14:27:00 | 2689.58000 | 2692.00000 | 2687.36000 | 2690.00000 | 46.3010 | 124537.7500 | 2689.74002 2014-04-04 14:28:00 | 2691.86000 | 2699.00000 | 2687.00000 | 2699.00000 | 118.4658 | 319140.9700 | 2693.94982 2014-04-04 14:29:00 | 2698.18000 | 2704.98000 | 2696.57000 | 2704.98000 | 239.6936 | 647179.9000 | 2700.03032 2014-04-04 14:30:00 | 2702.08000 | 2710.00000 | 2701.19000 | 2710.00000 | 201.1393 | 544572.5400 | 2707.43995 2014-04-04 14:31:00 | 2709.75000 | 2728.00000 | 2709.00000 | 2722.01000 | 130.3869 | 354681.1300 | 2720.21985 2014-04-04 14:32:00 | 2726.97000 | 2728.00000 | 2709.28000 | 2711.30000 | 124.9991 | 340079.9800 | 2720.65996 2014-04-04 14:33:00 | 2705.37000 | 2720.00000 | 2705.00000 | 2719.00000 | 167.0199 | 453317.1400 | 2714.15000 2014-04-04 14:34:00 | 2719.00000 | 2719.00000 | 2708.00000 | 2709.42000 | 89.3880 | 242419.4900 | 2711.98994 2014-04-04 14:35:00 | 2709.54000 | 2713.67000 | 2705.00000 | 2705.00000 | 141.7351 | 384056.6500 | 2709.67974 2014-04-04 14:36:00 | 2705.00000 | 2710.19000 | 2705.00000 | 2705.00000 | 145.2909 | 393304.0500 | 2707.01005 2014-04-04 14:37:00 | 2708.16000 | 2708.16000 | 2695.30000 | 2696.37000 | 102.1161 | 275950.4100 | 2702.31985 2014-04-04 14:38:00 | 2701.65000 | 2711.00000 | 2696.39000 | 2703.32000 | 159.5858 | 431334.7600 | 2702.83975 2014-04-04 14:39:00 | 2704.84000 | 2710.00000 | 2702.00000 | 2704.54000 | 107.1770 | 289832.4200 | 2704.23988 2014-04-04 14:40:00 | 2702.00000 | 2706.00000 | 2702.00000 | 2704.90000 | 124.7608 | 337348.2900 | 2703.96004 2014-04-04 14:41:00 | 2704.17000 | 2718.99000 | 2703.64000 | 2714.71000 | 178.5349 | 483470.5500 | 2707.98966 2014-04-04 14:42:00 | 2716.00000 | 2725.51000 | 2716.00000 | 2725.10000 | 119.3719 | 324968.5300 | 2722.32008 2014-04-04 14:43:00 | 2725.56000 | 2725.56000 | 2716.89000 | 2723.41000 | 105.1708 | 286352.8200 | 2722.74003 2014-04-04 14:44:00 | 2724.86000 | 2724.98000 | 2717.00000 | 2722.76000 | 152.9968 | 416336.5300 | 2721.20982 2014-04-04 14:45:00 | 2724.70000 | 2735.00000 | 2724.45000 | 2730.00000 | 112.5118 | 306829.8400 | 2727.09007 2014-04-04 14:46:00 | 2732.03000 | 2736.13000 | 2731.00000 | 2733.74000 | 115.0062 | 314394.7600 | 2733.71984 2014-04-04 14:47:00 | 2734.18000 | 2735.02000 | 2725.56000 | 2725.59000 | 94.1910 | 257430.6800 | 2733.07004 2014-04-04 14:48:00 | 2725.59000 | 2727.63000 | 2710.00000 | 2721.44000 | 174.5023 | 474928.9800 | 2721.62015 2014-04-04 14:49:00 | 2723.61000 | 2730.98000 | 2719.97000 | 2723.11000 | 175.0019 | 477305.4600 | 2727.43012 2014-04-04 14:50:00 | 2725.29000 | 2730.00000 | 2722.13000 | 2726.94000 | 136.9273 | 373455.3700 | 2727.39986 2014-04-04 14:51:00 | 2727.06000 | 2728.94000 | 2726.63000 | 2727.81000 | 26.6110 | 72581.8100 | 2727.51001 2014-04-04 14:52:00 | 2728.00000 | 2728.02000 | 2723.41000 | 2723.41000 | 55.3031 | 150726.2700 | 2725.46006 2014-04-04 14:53:00 | 2723.98000 | 2724.73000 | 2723.00000 | 2724.00000 | 35.4739 | 96618.9800 | 2723.66005 2014-04-04 14:54:00 | 2724.11000 | 2724.84000 | 2716.00000 | 2717.24000 | 101.2540 | 275406.8500 | 2719.96015 2014-04-04 14:55:00 | 2717.93000 | 2718.00000 | 2713.15000 | 2713.15000 | 201.9317 | 548484.7700 | 2716.19012 2014-04-04 14:56:00 | 2713.00000 | 2715.00000 | 2710.00000 | 2715.00000 | 166.2890 | 451100.6000 | 2712.74994 2014-04-04 14:57:00 | 2715.10000 | 2715.10000 | 2702.76000 | 2708.16000 | 79.8590 | 216449.8100 | 2710.39997 2014-04-04 14:58:00 | 2708.14000 | 2710.30000 | 2699.14000 | 2700.00000 | 128.8101 | 348437.6800 | 2705.05000 2014-04-04 14:59:00 | 2699.15000 | 2711.73000 | 2696.71000 | 2700.98000 | 183.4227 | 495587.9000 | 2701.89018 2014-04-04 15:00:00 | 2703.82000 | 2704.64000 | 2700.69000 | 2704.00000 | 76.2181 | 205951.1400 | 2702.12995 2014-04-04 15:01:00 | 2704.00000 | 2710.00000 | 2704.00000 | 2705.06000 | 92.9730 | 251537.4600 | 2705.49010 2014-04-04 15:02:00 | 2705.11000 | 2707.87000 | 2704.12000 | 2705.18000 | 48.8770 | 132241.0100 | 2705.58995 2014-04-04 15:03:00 | 2707.48000 | 2710.83000 | 2704.12000 | 2708.73000 | 93.4990 | 253203.7300 | 2708.08997 2014-04-04 15:04:00 | 2708.73000 | 2716.00000 | 2707.50000 | 2712.22000 | 76.8430 | 208398.9800 | 2712.01008 2014-04-04 15:05:00 | 2710.49000 | 2712.00000 | 2710.02000 | 2711.00000 | 63.3030 | 171623.2900 | 2711.14007 2014-04-04 15:06:00 | 2711.00000 | 2716.10000 | 2711.00000 | 2712.28000 | 79.2510 | 214972.2600 | 2712.55003 2014-04-04 15:07:00 | 2711.20000 | 2714.00000 | 2711.20000 | 2712.00000 | 30.2440 | 82055.4000 | 2713.11004 2014-04-04 15:08:00 | 2711.10000 | 2711.98000 | 2705.08000 | 2706.19000 | 42.7539 | 115832.7800 | 2709.29006 2014-04-04 15:09:00 | 2705.73000 | 2707.53000 | 2703.00000 | 2707.36000 | 112.3250 | 303967.1700 | 2706.13979 2014-04-04 15:10:00 | 2707.65000 | 2712.50000 | 2705.97000 | 2712.00000 | 122.5018 | 331978.6400 | 2709.99008 2014-04-04 15:11:00 | 2712.00000 | 2714.00000 | 2711.58000 | 2713.30000 | 65.0479 | 176464.6600 | 2712.83995 2014-04-04 15:12:00 | 2713.94000 | 2721.03000 | 2712.13000 | 2721.03000 | 48.3129 | 131196.1600 | 2715.55005 2014-04-04 15:13:00 | 2718.91000 | 2720.00000 | 2716.05000 | 2720.00000 | 54.7249 | 148774.6900 | 2718.58990 2014-04-04 15:14:00 | 2720.00000 | 2723.00000 | 2717.11000 | 2720.12000 | 49.4990 | 134650.0300 | 2720.25998 2014-04-04 15:15:00 | 2721.80000 | 2721.80000 | 2718.02000 | 2719.50000 | 66.7970 | 181661.0400 | 2719.59993 2014-04-04 15:16:00 | 2718.76000 | 2721.00000 | 2718.09000 | 2718.64000 | 36.6590 | 99696.0500 | 2719.54999 2014-04-04 15:17:00 | 2720.23000 | 2720.23000 | 2718.37000 | 2718.64000 | 60.0391 | 163264.1900 | 2719.29998 2014-04-04 15:18:00 | 2719.50000 | 2725.00000 | 2713.20000 | 2721.02000 | 107.3838 | 292013.1100 | 2719.34015 2014-04-04 15:19:00 | 2725.00000 | 2725.00000 | 2718.07000 | 2725.00000 | 60.5349 | 164743.3000 | 2721.45989 2014-04-04 15:20:00 | 2720.33000 | 2725.00000 | 2720.33000 | 2721.19000 | 69.4090 | 188951.5100 | 2722.28998 2014-04-04 15:21:00 | 2721.65000 | 2722.90000 | 2718.00000 | 2719.06000 | 108.8771 | 296102.1300 | 2719.59988 2014-04-04 15:22:00 | 2718.02000 | 2725.00000 | 2718.00000 | 2718.00000 | 64.7790 | 176295.3300 | 2721.48998 2014-04-04 15:23:00 | 2718.00000 | 2719.27000 | 2714.99000 | 2717.95000 | 65.5711 | 178245.1400 | 2718.35003 2014-04-04 15:24:00 | 2716.44000 | 2717.54000 | 2713.00000 | 2713.00000 | 53.6781 | 145791.8100 | 2716.03996 2014-04-04 15:25:00 | 2712.95000 | 2712.97000 | 2708.18000 | 2710.00000 | 39.1220 | 106091.1300 | 2711.80003 2014-04-04 15:26:00 | 2709.98000 | 2714.07000 | 2708.40000 | 2713.02000 | 43.1649 | 117063.7200 | 2712.00992 2014-04-04 15:27:00 | 2713.00000 | 2719.83000 | 2713.00000 | 2714.83000 | 112.3688 | 305125.1100 | 2715.38995 2014-04-04 15:28:00 | 2714.93000 | 2722.00000 | 2714.83000 | 2716.04000 | 100.1810 | 272201.8800 | 2717.10004 2014-04-04 15:29:00 | 2716.04000 | 2722.00000 | 2710.00000 | 2710.74000 | 94.1599 | 255515.2000 | 2713.63000 2014-04-04 15:30:00 | 2710.46000 | 2712.60000 | 2708.60000 | 2708.70000 | 23.7160 | 64306.3900 | 2711.51996 2014-04-04 15:31:00 | 2708.60000 | 2708.69000 | 2702.00000 | 2706.05000 | 61.8611 | 167352.1800 | 2705.29002 2014-04-04 15:32:00 | 2706.05000 | 2709.29000 | 2706.05000 | 2706.07000 | 64.1341 | 173659.7000 | 2707.76010 2014-04-04 15:33:00 | 2706.07000 | 2709.39000 | 2705.01000 | 2706.05000 | 48.3771 | 131007.0600 | 2708.03995 2014-04-04 15:34:00 | 2705.04000 | 2709.39000 | 2705.04000 | 2709.39000 | 92.2799 | 249870.9300 | 2707.75000 2014-04-04 15:35:00 | 2709.41000 | 2710.00000 | 2705.07000 | 2706.76000 | 25.6330 | 69409.4900 | 2707.82003 2014-04-04 15:36:00 | 2705.25000 | 2708.23000 | 2701.50000 | 2702.00000 | 67.3991 | 182257.9800 | 2704.15998 2014-04-04 15:37:00 | 2702.00000 | 2703.82000 | 2697.64000 | 2698.45000 | 77.0631 | 208175.1800 | 2701.36009 2014-04-04 15:38:00 | 2699.66000 | 2699.66000 | 2692.00000 | 2694.00000 | 73.3300 | 197679.2600 | 2695.75000 2014-04-04 15:39:00 | 2696.87000 | 2700.00000 | 2692.85000 | 2700.00000 | 40.5799 | 109504.9400 | 2698.50000 2014-04-04 15:40:00 | 2700.00000 | 2704.99000 | 2696.06000 | 2700.77000 | 76.9240 | 207841.6600 | 2701.91011 2014-04-04 15:41:00 | 2701.37000 | 2703.00000 | 2701.37000 | 2702.39000 | 12.0900 | 32668.4600 | 2702.11000 2014-04-04 15:42:00 | 2702.39000 | 2705.07000 | 2700.02000 | 2705.07000 | 42.4201 | 114665.6800 | 2703.10000 2014-04-04 15:43:00 | 2704.30000 | 2705.79000 | 2703.80000 | 2705.09000 | 18.0060 | 48704.9900 | 2704.92997 2014-04-04 15:44:00 | 2705.09000 | 2706.44000 | 2705.00000 | 2706.23000 | 30.5130 | 82539.9100 | 2705.07003 2014-04-04 15:45:00 | 2706.23000 | 2708.00000 | 2703.05000 | 2706.00000 | 39.5160 | 106914.6200 | 2705.59994 2014-04-04 15:46:00 | 2705.98000 | 2710.17000 | 2705.98000 | 2709.00000 | 37.1110 | 100499.8500 | 2708.09001 2014-04-04 15:47:00 | 2710.00000 | 2712.39000 | 2709.90000 | 2710.13000 | 94.0811 | 255006.7300 | 2710.50004 2014-04-04 15:48:00 | 2710.13000 | 2712.00000 | 2710.00000 | 2711.43000 | 87.0200 | 235911.1000 | 2711.00000 2014-04-04 15:49:00 | 2711.43000 | 2714.27000 | 2711.43000 | 2711.43000 | 26.4150 | 71650.1100 | 2712.47995 2014-04-04 15:50:00 | 2712.75000 | 2712.88000 | 2711.40000 | 2711.44000 | 49.3090 | 133736.8600 | 2712.21998 2014-04-04 15:51:00 | 2712.51000 | 2712.82000 | 2711.83000 | 2712.00000 | 35.5810 | 96508.3500 | 2712.36001 2014-04-04 15:52:00 | 2711.42000 | 2713.14000 | 2711.40000 | 2711.40000 | 18.3550 | 49779.2300 | 2712.02997 2014-04-04 15:53:00 | 2711.40000 | 2712.72000 | 2703.02000 | 2703.25000 | 72.5850 | 196686.5000 | 2709.74013 2014-04-04 15:54:00 | 2703.79000 | 2711.98000 | 2700.01000 | 2706.15000 | 113.3670 | 307057.9700 | 2708.52988 2014-04-04 15:55:00 | 2703.46000 | 2708.16000 | 2700.71000 | 2705.44000 | 87.2751 | 236127.0300 | 2705.54984 2014-04-04 15:56:00 | 2705.96000 | 2709.99000 | 2700.01000 | 2707.07000 | 91.8519 | 248548.5600 | 2705.97007 2014-04-04 15:57:00 | 2707.09000 | 2710.82000 | 2707.09000 | 2710.50000 | 76.5811 | 207491.0600 | 2709.43003 2014-04-04 15:58:00 | 2710.50000 | 2715.00000 | 2708.26000 | 2714.76000 | 87.3892 | 237000.2800 | 2712.00997 2014-04-04 15:59:00 | 2713.86000 | 2724.50000 | 2713.86000 | 2720.41000 | 156.8660 | 426625.2000 | 2719.67977 2014-04-04 16:00:00 | 2724.00000 | 2724.50000 | 2720.18000 | 2723.00000 | 29.8590 | 81310.5600 | 2723.14999 2014-04-04 16:01:00 | 2723.00000 | 2724.00000 | 2717.97000 | 2722.85000 | 89.7481 | 244284.5100 | 2721.88994 2014-04-04 16:02:00 | 2720.95000 | 2721.00000 | 2716.00000 | 2717.00000 | 33.3709 | 90745.6200 | 2719.30001 2014-04-04 16:03:00 | 2718.11000 | 2722.87000 | 2718.11000 | 2722.34000 | 28.6520 | 77945.0200 | 2720.40002 2014-04-04 16:04:00 | 2722.03000 | 2722.70000 | 2713.44000 | 2717.31000 | 65.6760 | 178607.8800 | 2719.52990 2014-04-04 16:05:00 | 2717.28000 | 2720.00000 | 2714.94000 | 2715.99000 | 46.3169 | 125789.8600 | 2715.84995 2014-04-04 16:06:00 | 2716.01000 | 2719.85000 | 2711.96000 | 2719.33000 | 44.3510 | 120440.1300 | 2715.61002 2014-04-04 16:07:00 | 2715.78000 | 2718.00000 | 2712.50000 | 2712.60000 | 20.5190 | 55704.6000 | 2714.77999 2014-04-04 16:08:00 | 2715.57000 | 2720.00000 | 2713.03000 | 2718.11000 | 32.6940 | 88823.0700 | 2716.80005 2014-04-04 16:09:00 | 2718.18000 | 2723.00000 | 2718.18000 | 2720.87000 | 32.7960 | 89249.7700 | 2721.35995 2014-04-04 16:10:00 | 2720.42000 | 2722.43000 | 2718.08000 | 2719.48000 | 89.0279 | 242163.8000 | 2720.08993 2014-04-04 16:11:00 | 2718.11000 | 2719.29000 | 2711.91000 | 2713.18000 | 19.2310 | 52191.9000 | 2713.95001 2014-04-04 16:12:00 | 2713.16000 | 2718.05000 | 2713.16000 | 2715.00000 | 22.5440 | 61206.7700 | 2714.99003 2014-04-04 16:13:00 | 2716.20000 | 2721.00000 | 2716.20000 | 2718.99000 | 18.5580 | 50467.6700 | 2719.45999 2014-04-04 16:14:00 | 2720.31000 | 2721.00000 | 2715.00000 | 2716.70000 | 70.5070 | 191565.3100 | 2716.96992 2014-04-04 16:15:00 | 2719.00000 | 2719.08000 | 2717.04000 | 2717.04000 | 19.4380 | 52833.9700 | 2718.07999 2014-04-04 16:16:00 | 2717.04000 | 2719.64000 | 2716.70000 | 2718.88000 | 46.1330 | 125416.2300 | 2718.58005 2014-04-04 16:17:00 | 2719.48000 | 2721.62000 | 2716.70000 | 2721.60000 | 37.0280 | 100704.2800 | 2719.67997 2014-04-04 16:18:00 | 2719.15000 | 2721.53000 | 2719.15000 | 2721.53000 | 26.2840 | 71494.2700 | 2720.07004 2014-04-04 16:19:00 | 2719.72000 | 2720.83000 | 2715.00000 | 2716.64000 | 48.3500 | 131446.1300 | 2718.64000 2014-04-04 16:20:00 | 2717.97000 | 2720.00000 | 2715.00000 | 2718.01000 | 36.0641 | 98013.8000 | 2717.77005 2014-04-04 16:21:00 | 2718.02000 | 2719.00000 | 2715.00000 | 2716.23000 | 69.2241 | 188061.7600 | 2716.71010 2014-04-04 16:22:00 | 2716.21000 | 2720.58000 | 2715.00000 | 2718.36000 | 121.6199 | 330507.0300 | 2717.54000 2014-04-04 16:23:00 | 2716.00000 | 2720.00000 | 2713.02000 | 2713.02000 | 132.6728 | 360279.6500 | 2715.55014 2014-04-04 16:24:00 | 2713.10000 | 2719.86000 | 2713.10000 | 2719.86000 | 54.3220 | 147658.1600 | 2718.20004 2014-04-04 16:25:00 | 2717.12000 | 2718.10000 | 2715.41000 | 2715.42000 | 24.1700 | 65653.5300 | 2716.32000 2014-04-04 16:26:00 | 2715.76000 | 2716.98000 | 2715.11000 | 2716.98000 | 4.8050 | 13048.9800 | 2715.70999 2014-04-04 16:27:00 | 2715.63000 | 2720.95000 | 2715.63000 | 2719.63000 | 49.3041 | 134034.5500 | 2718.53007 2014-04-04 16:28:00 | 2720.64000 | 2721.00000 | 2718.29000 | 2719.42000 | 31.6400 | 86047.7300 | 2719.59000 2014-04-04 16:29:00 | 2719.00000 | 2720.41000 | 2719.00000 | 2720.41000 | 40.8490 | 111103.1200 | 2719.84998 2014-04-04 16:30:00 | 2719.00000 | 2719.50000 | 2717.02000 | 2718.14000 | 43.5450 | 118363.9100 | 2718.19992 2014-04-04 16:31:00 | 2718.33000 | 2718.52000 | 2715.14000 | 2715.14000 | 30.3400 | 82433.5700 | 2716.99000 2014-04-04 16:32:00 | 2715.04000 | 2717.00000 | 2715.00000 | 2716.76000 | 39.5260 | 107355.8600 | 2716.07994 2014-04-04 16:33:00 | 2717.00000 | 2717.79000 | 2715.45000 | 2716.92000 | 42.9430 | 116660.3200 | 2716.63005 2014-04-04 16:34:00 | 2716.84000 | 2718.67000 | 2715.35000 | 2717.00000 | 29.5080 | 80181.9100 | 2717.28998 2014-04-04 16:35:00 | 2716.97000 | 2718.00000 | 2715.35000 | 2718.00000 | 45.8150 | 124464.7500 | 2716.67992 2014-04-04 16:36:00 | 2718.17000 | 2720.00000 | 2718.17000 | 2719.74000 | 17.1060 | 46518.5900 | 2719.42997 2014-04-04 16:37:00 | 2719.62000 | 2721.00000 | 2718.50000 | 2720.85000 | 67.1090 | 182564.7900 | 2720.41998 2014-04-04 16:38:00 | 2718.60000 | 2718.85000 | 2715.63000 | 2716.49000 | 33.2440 | 90323.5200 | 2716.99005 2014-04-04 16:39:00 | 2716.74000 | 2720.88000 | 2716.51000 | 2719.98000 | 36.1330 | 98204.0200 | 2717.85004 2014-04-04 16:40:00 | 2719.05000 | 2723.00000 | 2719.05000 | 2721.09000 | 100.9840 | 274916.7200 | 2722.38015 2014-04-04 16:41:00 | 2722.76000 | 2723.00000 | 2721.00000 | 2721.43000 | 36.4940 | 99312.5800 | 2721.34005 2014-04-04 16:42:00 | 2721.07000 | 2722.64000 | 2720.91000 | 2720.94000 | 28.0120 | 76243.2400 | 2721.81002 2014-04-04 16:43:00 | 2721.05000 | 2722.50000 | 2720.94000 | 2722.35000 | 17.8020 | 48450.0100 | 2721.60001 2014-04-04 16:44:00 | 2721.42000 | 2722.34000 | 2720.94000 | 2722.08000 | 9.8060 | 26689.9200 | 2721.79999 2014-04-04 16:45:00 | 2722.02000 | 2722.33000 | 2720.44000 | 2722.33000 | 21.0600 | 57312.7200 | 2721.40000 2014-04-04 16:46:00 | 2720.47000 | 2725.02000 | 2720.47000 | 2725.02000 | 66.8800 | 182052.7300 | 2722.08000 2014-04-04 16:47:00 | 2725.00000 | 2725.02000 | 2723.00000 | 2724.04000 | 77.6171 | 211435.0900 | 2724.07992 2014-04-04 16:48:00 | 2723.00000 | 2724.00000 | 2721.00000 | 2722.90000 | 36.0340 | 98099.3800 | 2722.41005 2014-04-04 16:49:00 | 2721.53000 | 2725.57000 | 2721.50000 | 2721.67000 | 30.3630 | 82703.4300 | 2723.82003 2014-04-04 16:50:00 | 2721.70000 | 2723.31000 | 2721.50000 | 2721.50000 | 16.2780 | 44308.6100 | 2721.98999 2014-04-04 16:51:00 | 2722.87000 | 2722.87000 | 2716.64000 | 2720.00000 | 55.1191 | 149950.9200 | 2720.48998 2014-04-04 16:52:00 | 2716.49000 | 2719.22000 | 2715.00000 | 2719.13000 | 24.3350 | 66117.1200 | 2716.95995 2014-04-04 16:53:00 | 2719.97000 | 2723.16000 | 2719.93000 | 2723.07000 | 48.5360 | 132113.4600 | 2721.96993 2014-04-04 16:54:00 | 2721.11000 | 2724.45000 | 2718.00000 | 2719.99000 | 10.5540 | 28733.1100 | 2722.49002 2014-04-04 16:55:00 | 2718.03000 | 2720.57000 | 2718.03000 | 2719.02000 | 45.6459 | 124137.7200 | 2719.57993 2014-04-04 16:56:00 | 2719.03000 | 2720.44000 | 2719.03000 | 2719.03000 | 21.7360 | 59112.4900 | 2719.56997 2014-04-04 16:57:00 | 2719.03000 | 2719.03000 | 2715.22000 | 2715.22000 | 27.8400 | 75672.4100 | 2718.12000 2014-04-04 16:58:00 | 2715.31000 | 2717.87000 | 2715.08000 | 2715.31000 | 37.4620 | 101754.0300 | 2716.19003 2014-04-04 16:59:00 | 2716.13000 | 2716.97000 | 2712.00000 | 2712.21000 | 49.5120 | 134406.1500 | 2714.62004 2014-04-04 17:00:00 | 2712.45000 | 2714.62000 | 2709.77000 | 2714.10000 | 30.8170 | 83619.1900 | 2713.40997 2014-04-04 17:01:00 | 2714.65000 | 2716.84000 | 2702.30000 | 2710.51000 | 47.4449 | 128588.1300 | 2710.25991 2014-04-04 17:02:00 | 2708.16000 | 2714.98000 | 2708.16000 | 2714.98000 | 21.9120 | 59384.9100 | 2710.15002 2014-04-04 17:03:00 | 2713.49000 | 2713.59000 | 2710.37000 | 2711.04000 | 40.5150 | 109857.9300 | 2711.53992 2014-04-04 17:04:00 | 2710.66000 | 2713.42000 | 2710.56000 | 2711.49000 | 9.8890 | 26820.4500 | 2712.15000 2014-04-04 17:05:00 | 2711.97000 | 2713.95000 | 2708.70000 | 2712.39000 | 49.3570 | 133828.0400 | 2711.42995 2014-04-04 17:06:00 | 2713.42000 | 2713.42000 | 2710.73000 | 2710.73000 | 24.6160 | 66773.5200 | 2712.60996 2014-04-04 17:07:00 | 2709.09000 | 2712.97000 | 2709.09000 | 2712.90000 | 39.7040 | 107651.4600 | 2711.35006 2014-04-04 17:08:00 | 2713.00000 | 2720.00000 | 2713.00000 | 2715.63000 | 38.2789 | 103947.6300 | 2715.52999 2014-04-04 17:09:00 | 2718.83000 | 2719.27000 | 2713.04000 | 2713.73000 | 22.2210 | 60329.8100 | 2714.99001 2014-04-04 17:10:00 | 2714.32000 | 2719.12000 | 2714.32000 | 2714.81000 | 16.5130 | 44866.1200 | 2717.02002 2014-04-04 17:11:00 | 2714.95000 | 2718.90000 | 2714.27000 | 2714.37000 | 29.5350 | 80221.5500 | 2716.14995 2014-04-04 17:12:00 | 2712.51000 | 2717.56000 | 2708.07000 | 2712.86000 | 36.9430 | 100175.4500 | 2711.62004 2014-04-04 17:13:00 | 2712.67000 | 2712.67000 | 2710.00000 | 2712.56000 | 40.7000 | 110313.3400 | 2710.40000 2014-04-04 17:14:00 | 2712.55000 | 2714.86000 | 2710.74000 | 2713.00000 | 29.0440 | 78787.2400 | 2712.69004 2014-04-04 17:15:00 | 2714.41000 | 2714.41000 | 2713.00000 | 2714.06000 | 7.1270 | 19340.6700 | 2713.71999 2014-04-04 17:16:00 | 2715.42000 | 2718.42000 | 2715.42000 | 2718.42000 | 42.1920 | 114620.5200 | 2716.64003 2014-04-04 17:17:00 | 2717.45000 | 2718.58000 | 2717.19000 | 2717.19000 | 55.7330 | 151469.3800 | 2717.77006 2014-04-04 17:18:00 | 2718.43000 | 2719.99000 | 2717.39000 | 2719.00000 | 32.0850 | 87250.1300 | 2719.33994 2014-04-04 17:19:00 | 2719.42000 | 2720.00000 | 2717.02000 | 2720.00000 | 22.3530 | 60781.4200 | 2719.16002 2014-04-04 17:20:00 | 2718.12000 | 2720.00000 | 2717.33000 | 2719.48000 | 32.9480 | 89583.8400 | 2718.94998 2014-04-04 17:21:00 | 2719.46000 | 2719.50000 | 2717.66000 | 2718.23000 | 27.8490 | 75701.3700 | 2718.27999 2014-04-04 17:22:00 | 2718.23000 | 2719.48000 | 2717.33000 | 2718.63000 | 20.0690 | 54561.1400 | 2718.67999 2014-04-04 17:23:00 | 2717.31000 | 2719.87000 | 2715.00000 | 2718.72000 | 42.5071 | 115467.0700 | 2716.41995 2014-04-04 17:24:00 | 2716.72000 | 2719.80000 | 2715.33000 | 2716.30000 | 25.0460 | 68063.0500 | 2717.51996 2014-04-04 17:25:00 | 2718.69000 | 2719.00000 | 2716.65000 | 2718.97000 | 18.6680 | 50726.0400 | 2717.26999 2014-04-04 17:26:00 | 2718.97000 | 2720.00000 | 2717.26000 | 2718.87000 | 63.3769 | 172354.1100 | 2719.50993 2014-04-04 17:27:00 | 2719.29000 | 2720.00000 | 2719.12000 | 2720.00000 | 8.9270 | 24280.9500 | 2719.94999 2014-04-04 17:28:00 | 2720.00000 | 2720.00000 | 2718.25000 | 2719.31000 | 16.8520 | 45823.0800 | 2719.15001 2014-04-04 17:29:00 | 2717.98000 | 2719.98000 | 2717.72000 | 2719.10000 | 33.4030 | 90824.1300 | 2719.04004 2014-04-04 17:30:00 | 2718.52000 | 2720.00000 | 2718.52000 | 2718.52000 | 37.4810 | 101928.7900 | 2719.48001 2014-04-04 17:31:00 | 2717.69000 | 2718.93000 | 2717.00000 | 2718.35000 | 15.6610 | 42565.0800 | 2717.90001 2014-04-04 17:32:00 | 2718.00000 | 2719.06000 | 2717.00000 | 2717.57000 | 13.2680 | 36074.8800 | 2718.93999 2014-04-04 17:33:00 | 2717.35000 | 2717.35000 | 2717.02000 | 2717.35000 | 3.5250 | 9577.9800 | 2717.15999 2014-04-04 17:34:00 | 2717.97000 | 2719.58000 | 2717.00000 | 2718.37000 | 17.4420 | 47416.7700 | 2718.54001 2014-04-04 17:35:00 | 2718.99000 | 2719.36000 | 2717.00000 | 2717.98000 | 23.4010 | 63614.7200 | 2718.46001 2014-04-04 17:36:00 | 2717.43000 | 2718.97000 | 2717.00000 | 2718.63000 | 13.5540 | 36843.7500 | 2718.29002 2014-04-04 17:37:00 | 2718.51000 | 2718.56000 | 2717.12000 | 2718.52000 | 17.7820 | 48333.0500 | 2718.09001 2014-04-04 17:38:00 | 2717.50000 | 2719.15000 | 2717.22000 | 2719.15000 | 13.9810 | 38006.4500 | 2718.44001 2014-04-04 17:39:00 | 2718.98000 | 2718.98000 | 2716.41000 | 2716.41000 | 26.2420 | 71298.4100 | 2716.96002 2014-04-04 17:40:00 | 2716.00000 | 2716.00000 | 2716.00000 | 2716.00000 | 6.5190 | 17705.6000 | 2716.00000 2014-04-04 17:41:00 | 2716.82000 | 2716.82000 | 2716.00000 | 2716.02000 | 1.8930 | 5141.8100 | 2716.22000 2014-04-04 17:42:00 | 2716.00000 | 2719.04000 | 2716.00000 | 2717.72000 | 27.5470 | 74864.2700 | 2717.68997 2014-04-04 17:43:00 | 2717.72000 | 2718.85000 | 2716.20000 | 2716.20000 | 27.5880 | 74978.9300 | 2717.80998 2014-04-04 17:44:00 | 2716.43000 | 2716.79000 | 2716.00000 | 2716.00000 | 18.1650 | 49339.6600 | 2716.18997 2014-04-04 17:45:00 | 2715.50000 | 2715.50000 | 2715.50000 | 2715.50000 | 0.4110 | 1116.0700 | 2715.50000 2014-04-04 17:46:00 | 2715.51000 | 2715.56000 | 2715.39000 | 2715.39000 | 4.3470 | 11804.3100 | 2715.51000 2014-04-04 17:47:00 | 2715.00000 | 2716.04000 | 2715.00000 | 2716.04000 | 9.0930 | 24689.4200 | 2715.21001 2014-04-04 17:48:00 | 2716.11000 | 2719.00000 | 2716.11000 | 2718.76000 | 29.7570 | 80875.4500 | 2717.85997 2014-04-04 17:49:00 | 2718.96000 | 2719.00000 | 2715.00000 | 2717.37000 | 11.0010 | 29898.7200 | 2717.82000 2014-04-04 17:50:00 | 2717.12000 | 2717.35000 | 2715.07000 | 2715.92000 | 7.1140 | 19320.4600 | 2715.84001 2014-04-04 17:51:00 | 2716.64000 | 2717.09000 | 2715.17000 | 2715.17000 | 19.5180 | 53023.0500 | 2716.61999 2014-04-04 17:52:00 | 2715.17000 | 2716.97000 | 2715.17000 | 2715.26000 | 17.7820 | 48296.0100 | 2716.01001 2014-04-04 17:53:00 | 2715.20000 | 2716.13000 | 2710.62000 | 2712.04000 | 26.9120 | 73005.9300 | 2712.76002 2014-04-04 17:54:00 | 2713.29000 | 2716.42000 | 2713.29000 | 2714.69000 | 31.8230 | 86400.3200 | 2715.03003 2014-04-04 17:55:00 | 2714.84000 | 2718.47000 | 2714.81000 | 2717.95000 | 30.3110 | 82355.5100 | 2717.02001 2014-04-04 17:56:00 | 2718.55000 | 2718.55000 | 2716.48000 | 2717.10000 | 8.0390 | 21848.2400 | 2717.78000 2014-04-04 17:57:00 | 2718.67000 | 2718.94000 | 2717.37000 | 2718.92000 | 10.4550 | 28417.5700 | 2718.07998 2014-04-04 17:58:00 | 2716.45000 | 2716.56000 | 2714.98000 | 2715.20000 | 8.3100 | 22566.3000 | 2715.56000 2014-04-04 17:59:00 | 2715.84000 | 2718.32000 | 2715.00000 | 2715.00000 | 40.4860 | 109971.4400 | 2716.27994 2014-04-04 18:00:00 | 2717.22000 | 2718.11000 | 2714.61000 | 2717.52000 | 43.6160 | 118505.2300 | 2717.00994 2014-04-04 18:01:00 | 2717.81000 | 2718.14000 | 2716.50000 | 2718.04000 | 4.2570 | 11569.5500 | 2717.77000 2014-04-04 18:02:00 | 2716.47000 | 2717.90000 | 2716.47000 | 2717.90000 | 11.5860 | 31484.6400 | 2717.46998 2014-04-04 18:03:00 | 2717.00000 | 2717.00000 | 2714.24000 | 2716.24000 | 9.1930 | 24969.8400 | 2716.18001 2014-04-04 18:04:00 | 2715.32000 | 2716.50000 | 2715.32000 | 2716.44000 | 24.6450 | 66929.9700 | 2715.75995 2014-04-04 18:05:00 | 2715.31000 | 2716.50000 | 2715.28000 | 2716.16000 | 17.8830 | 48566.1800 | 2715.77002 2014-04-04 18:06:00 | 2715.54000 | 2716.09000 | 2715.12000 | 2716.07000 | 14.5270 | 39453.5100 | 2715.86998 2014-04-04 18:07:00 | 2716.09000 | 2716.09000 | 2715.45000 | 2715.45000 | 7.7460 | 21038.1800 | 2716.00999 2014-04-04 18:08:00 | 2715.98000 | 2718.00000 | 2715.98000 | 2717.11000 | 25.2750 | 68660.6700 | 2716.53995 2014-04-04 18:09:00 | 2716.41000 | 2717.54000 | 2714.19000 | 2714.20000 | 28.6220 | 77756.3200 | 2716.66002 2014-04-04 18:10:00 | 2715.42000 | 2715.69000 | 2713.93000 | 2714.12000 | 9.4530 | 25658.6000 | 2714.33001 2014-04-04 18:11:00 | 2712.79000 | 2717.16000 | 2712.79000 | 2715.43000 | 35.9391 | 97594.3200 | 2715.54999 2014-04-04 18:12:00 | 2715.22000 | 2716.88000 | 2715.08000 | 2715.13000 | 5.4530 | 14805.8300 | 2715.17001 2014-04-04 18:13:00 | 2716.18000 | 2716.18000 | 2715.93000 | 2715.93000 | 0.5220 | 1417.7200 | 2715.94000 2014-04-04 18:14:00 | 2715.67000 | 2717.07000 | 2715.00000 | 2715.76000 | 6.2130 | 16873.0500 | 2715.76001 2014-04-04 18:15:00 | 2715.77000 | 2717.00000 | 2715.47000 | 2715.49000 | 25.0680 | 68083.8500 | 2715.96998 2014-04-04 18:16:00 | 2716.00000 | 2718.00000 | 2712.02000 | 2714.92000 | 32.1180 | 87207.3300 | 2715.21998 2014-04-04 18:17:00 | 2716.26000 | 2717.22000 | 2714.89000 | 2717.18000 | 27.6680 | 75148.5800 | 2716.07998 2014-04-04 18:18:00 | 2716.78000 | 2717.01000 | 2713.92000 | 2714.91000 | 21.4500 | 58250.0400 | 2715.62000 2014-04-04 18:19:00 | 2713.74000 | 2715.19000 | 2713.55000 | 2713.97000 | 20.4050 | 55393.9400 | 2714.71996 2014-04-04 18:20:00 | 2713.93000 | 2713.93000 | 2713.00000 | 2713.00000 | 5.6310 | 15280.1300 | 2713.57000 2014-04-04 18:21:00 | 2713.68000 | 2717.00000 | 2713.11000 | 2713.89000 | 25.4270 | 69059.7000 | 2715.99997 2014-04-04 18:22:00 | 2713.46000 | 2714.73000 | 2712.02000 | 2714.35000 | 10.3410 | 28063.6400 | 2713.82000 2014-04-04 18:23:00 | 2712.46000 | 2713.70000 | 2712.41000 | 2713.00000 | 16.2380 | 44054.6000 | 2713.05999 2014-04-04 18:24:00 | 2713.00000 | 2713.00000 | 2712.99999 | 2713.00000 | 8.5380 | 23163.5900 | 2712.99999 2014-04-04 18:25:00 | 2713.00000 | 2713.07000 | 2712.10000 | 2713.07000 | 7.3340 | 19894.5300 | 2712.64001 2014-04-04 18:26:00 | 2713.93000 | 2716.00000 | 2713.93000 | 2715.01000 | 5.8790 | 15961.2000 | 2714.95000 2014-04-04 18:27:00 | 2714.59000 | 2714.59000 | 2712.10000 | 2712.29000 | 18.8580 | 51154.7500 | 2712.62999 2014-04-04 18:28:00 | 2712.12000 | 2713.44000 | 2712.00000 | 2712.79000 | 16.5490 | 44885.7100 | 2712.28999 2014-04-04 18:29:00 | 2713.57000 | 2714.17000 | 2712.00000 | 2714.17000 | 20.1420 | 54641.5600 | 2712.82001 2014-04-04 18:30:00 | 2713.46000 | 2713.79000 | 2712.00000 | 2712.00000 | 27.1171 | 73571.8100 | 2713.11997 2014-04-04 18:31:00 | 2712.00000 | 2712.00000 | 2712.00000 | 2712.00000 | 2.2060 | 5982.6700 | 2712.00000 2014-04-04 18:32:00 | 2712.00000 | 2713.00000 | 2712.00000 | 2712.00000 | 8.4740 | 22987.6900 | 2712.73001 2014-04-04 18:33:00 | 2712.00000 | 2712.15000 | 2711.45000 | 2712.03000 | 10.6430 | 28863.6300 | 2711.98001 2014-04-04 18:34:00 | . | . | . | . | . | . | . 2014-04-04 18:35:00 | 2712.10000 | 2713.00000 | 2711.85000 | 2713.00000 | 8.3810 | 22736.5700 | 2712.87000 2014-04-04 18:36:00 | 2712.02000 | 2712.02000 | 2711.88000 | 2711.98000 | 0.5640 | 1529.5300 | 2711.93000 2014-04-04 18:37:00 | 2712.04000 | 2712.04000 | 2712.00000 | 2712.00000 | 2.7700 | 7512.2700 | 2712.01000 2014-04-04 18:38:00 | 2712.00000 | 2713.00000 | 2712.00000 | 2712.75000 | 13.0680 | 35446.4600 | 2712.45999 2014-04-04 18:39:00 | 2712.14000 | 2712.18000 | 2712.00000 | 2712.00000 | 4.8760 | 13223.8800 | 2712.02999 2014-04-04 18:40:00 | 2712.81000 | 2712.81000 | 2712.00000 | 2712.07000 | 6.5260 | 17703.6000 | 2712.77999 2014-04-04 18:41:00 | 2712.00000 | 2712.00000 | 2712.00000 | 2712.00000 | 0.0300 | 81.3600 | 2712.00000 2014-04-04 18:42:00 | 2712.47000 | 2713.80000 | 2712.47000 | 2713.73000 | 24.9840 | 67781.3200 | 2712.99004 2014-04-04 18:43:00 | 2714.18000 | 2716.35000 | 2710.30000 | 2713.28000 | 13.9670 | 37892.9800 | 2713.03998 2014-04-04 18:44:00 | 2710.78000 | 2714.65000 | 2710.00000 | 2711.13000 | 15.6030 | 42301.3000 | 2711.10002 2014-04-04 18:45:00 | 2711.00000 | 2712.43000 | 2710.61000 | 2711.36000 | 18.6970 | 50702.4700 | 2711.79998 2014-04-04 18:46:00 | 2711.38000 | 2712.93000 | 2711.09000 | 2711.18000 | 11.9290 | 32347.3100 | 2711.65000 2014-04-04 18:47:00 | 2711.16000 | 2711.70000 | 2710.30000 | 2710.30000 | 8.4150 | 22810.9900 | 2710.75002 2014-04-04 18:48:00 | 2710.83000 | 2710.95000 | 2710.34000 | 2710.38000 | 1.8930 | 5131.1300 | 2710.58000 2014-04-04 18:49:00 | 2710.87000 | 2711.07000 | 2710.64000 | 2711.00000 | 11.3370 | 30733.4900 | 2710.89999 2014-04-04 18:50:00 | . | . | . | . | . | . | . 2014-04-04 18:51:00 | 2710.52000 | 2710.52000 | 2710.31000 | 2710.38000 | 6.0740 | 16462.6500 | 2710.35001 2014-04-04 18:52:00 | 2710.89000 | 2714.11000 | 2710.89000 | 2713.49000 | 13.0500 | 35408.9300 | 2713.33000 2014-04-04 18:53:00 | 2712.79000 | 2712.79000 | 2710.30000 | 2712.10000 | 25.8580 | 70110.8300 | 2711.37998 2014-04-04 18:54:00 | 2711.85000 | 2712.47000 | 2711.16000 | 2711.34000 | 15.8940 | 43095.2600 | 2711.42002 2014-04-04 18:55:00 | 2712.46000 | 2712.74000 | 2712.05000 | 2712.74000 | 1.5760 | 4275.0200 | 2712.58000 2014-04-04 18:56:00 | 2712.25000 | 2712.72000 | 2711.52000 | 2712.02000 | 16.5500 | 44888.2900 | 2712.28000 2014-04-04 18:57:00 | 2711.50000 | 2714.19000 | 2711.15000 | 2711.15000 | 12.7230 | 34513.6100 | 2712.69001 2014-04-04 18:58:00 | . | . | . | . | . | . | . 2014-04-04 18:59:00 | 2711.01000 | 2711.12000 | 2710.92000 | 2710.92000 | 0.4110 | 1114.2400 | 2711.04000 2014-04-04 19:00:00 | . | . | . | . | . | . | . 2014-04-04 19:01:00 | . | . | . | . | . | . | . 2014-04-04 19:02:00 | 2710.98000 | 2713.70000 | 2710.96000 | 2713.63000 | 18.2230 | 49412.4200 | 2711.54002 2014-04-04 19:03:00 | 2713.39000 | 2715.69000 | 2712.26000 | 2715.69000 | 4.4390 | 12042.5900 | 2712.91000 2014-04-04 19:04:00 | 2716.62000 | 2716.82000 | 2715.14000 | 2716.69000 | 14.0590 | 38184.6900 | 2716.02999 2014-04-04 19:05:00 | 2716.77000 | 2716.82000 | 2716.77000 | 2716.82000 | 0.8360 | 2271.2400 | 2716.80000 2014-04-04 19:06:00 | 2716.84000 | 2717.38000 | 2716.84000 | 2717.38000 | 6.4980 | 17655.6800 | 2717.09000 2014-04-04 19:07:00 | 2717.85000 | 2718.00002 | 2717.85000 | 2718.00000 | 17.0040 | 46216.8000 | 2718.00002 2014-04-04 19:08:00 | 2718.11000 | 2718.61000 | 2714.69000 | 2716.02000 | 2.9020 | 7885.9400 | 2717.42000 2014-04-04 19:09:00 | 2716.17000 | 2717.04000 | 2715.11000 | 2715.11000 | 31.5690 | 85745.8500 | 2716.13999 2014-04-04 19:10:00 | 2714.96000 | 2715.85000 | 2712.52000 | 2712.85000 | 25.2130 | 68428.4600 | 2714.01003 2014-04-04 19:11:00 | 2712.52000 | 2716.39000 | 2712.52000 | 2716.39000 | 24.2220 | 65775.9100 | 2715.54002 2014-04-04 19:12:00 | 2716.41000 | 2717.37000 | 2716.41000 | 2717.37000 | 5.9590 | 16187.8200 | 2716.53000 2014-04-04 19:13:00 | 2717.29000 | 2717.45000 | 2713.91000 | 2714.97000 | 11.3970 | 30955.1400 | 2716.07999 2014-04-04 19:14:00 | 2715.26000 | 2717.29000 | 2715.26000 | 2716.76000 | 7.1250 | 19350.9200 | 2715.91999 2014-04-04 19:15:00 | 2716.16000 | 2717.09000 | 2715.61000 | 2717.09000 | 3.4030 | 9244.0300 | 2716.44000 2014-04-04 19:16:00 | 2716.86000 | 2717.96000 | 2714.92000 | 2717.96000 | 17.7410 | 48182.4600 | 2715.88001 2014-04-04 19:17:00 | 2717.58000 | 2717.92000 | 2714.74000 | 2715.58000 | 9.3260 | 25332.4200 | 2716.31999 2014-04-04 19:18:00 | 2715.72000 | 2715.72000 | 2714.95000 | 2715.12000 | 0.8280 | 2248.4800 | 2715.56000 2014-04-04 19:19:00 | 2715.45000 | 2715.97000 | 2715.15000 | 2715.15000 | 6.0180 | 16344.4800 | 2715.93000 2014-04-04 19:20:00 | . | . | . | . | . | . | . 2014-04-04 19:21:00 | . | . | . | . | . | . | . 2014-04-04 19:22:00 | 2715.15000 | 2715.62000 | 2715.15000 | 2715.62000 | 3.3060 | 8976.3200 | 2715.16000 2014-04-04 19:23:00 | 2714.95000 | 2714.95000 | 2712.89000 | 2712.91000 | 19.0240 | 51616.4500 | 2713.23003 2014-04-04 19:24:00 | 2713.00000 | 2714.29000 | 2713.00000 | 2714.29000 | 0.2370 | 643.1900 | 2713.90000 2014-04-04 19:25:00 | 2714.14000 | 2714.29000 | 2713.22000 | 2713.22000 | 6.2870 | 17062.8600 | 2713.98999 2014-04-04 19:26:00 | 2713.22000 | 2713.23000 | 2713.00000 | 2713.00000 | 13.1190 | 35592.3300 | 2713.04000 2014-04-04 19:27:00 | 2713.00000 | 2713.00000 | 2712.03000 | 2712.21000 | 4.5400 | 12315.2200 | 2712.60000 2014-04-04 19:28:00 | 2712.24000 | 2712.24000 | 2712.24000 | 2712.24000 | 0.0940 | 254.9500 | 2712.24000 2014-04-04 19:29:00 | 2712.09000 | 2712.10000 | 2711.02000 | 2711.12000 | 9.3600 | 25383.2300 | 2711.88000 2014-04-04 19:30:00 | 2711.02000 | 2711.16000 | 2711.00000 | 2711.02000 | 1.9760 | 5356.9700 | 2711.02000 2014-04-04 19:31:00 | 2711.00000 | 2711.00000 | 2711.00000 | 2711.00000 | 6.1020 | 16542.5200 | 2711.00000 2014-04-04 19:32:00 | 2711.00000 | 2711.00000 | 2711.00000 | 2711.00000 | 0.7300 | 1979.0300 | 2711.00000 2014-04-04 19:33:00 | 2711.74000 | 2711.80000 | 2711.74000 | 2711.80000 | 0.0450 | 122.0300 | 2711.77000 2014-04-04 19:34:00 | 2711.80000 | 2711.89000 | 2711.71000 | 2711.89000 | 5.2900 | 14345.4300 | 2711.80000 2014-04-04 19:35:00 | 2711.96000 | 2711.97000 | 2711.79000 | 2711.89000 | 1.3800 | 3742.4100 | 2711.89000 2014-04-04 19:36:00 | 2711.87000 | 2712.55000 | 2711.30000 | 2712.55000 | 1.9680 | 5337.0400 | 2711.91000 2014-04-04 19:37:00 | 2713.02000 | 2713.91000 | 2712.38000 | 2712.38000 | 3.6160 | 9812.3100 | 2713.57999 2014-04-04 19:38:00 | 2712.97000 | 2716.00000 | 2711.79000 | 2715.87000 | 20.4550 | 55544.9200 | 2715.47004 2014-04-04 19:39:00 | 2712.61000 | 2714.96000 | 2712.61000 | 2713.98000 | 14.0960 | 38264.9600 | 2714.59998 2014-04-04 19:40:00 | 2713.35000 | 2715.10000 | 2713.35000 | 2714.98000 | 12.9640 | 35189.7200 | 2714.42002 2014-04-04 19:41:00 | 2715.00000 | 2715.00000 | 2713.55000 | 2714.72000 | 30.3931 | 82495.2600 | 2714.28003 2014-04-04 19:42:00 | 2713.55000 | 2714.91000 | 2713.00000 | 2713.03000 | 5.2920 | 14357.7600 | 2713.11000 2014-04-04 19:43:00 | 2713.01000 | 2713.49000 | 2713.00000 | 2713.49000 | 3.3140 | 8990.9400 | 2713.02000 2014-04-04 19:44:00 | . | . | . | . | . | . | . 2014-04-04 19:45:00 | 2713.46000 | 2713.46000 | 2713.00000 | 2713.00000 | 0.2330 | 632.2300 | 2713.42000 2014-04-04 19:46:00 | 2713.00000 | 2713.00000 | 2713.00000 | 2713.00000 | 0.1470 | 398.8100 | 2713.00000 2014-04-04 19:47:00 | . | . | . | . | . | . | . 2014-04-04 19:48:00 | 2713.45000 | 2714.00000 | 2713.00000 | 2713.00000 | 15.5200 | 42117.5400 | 2713.76000 2014-04-04 19:49:00 | 2713.00000 | 2713.52000 | 2711.21000 | 2712.63000 | 20.6930 | 56134.5200 | 2712.73002 2014-04-04 19:50:00 | 2713.39000 | 2713.82000 | 2711.80000 | 2713.49000 | 28.4650 | 77222.3900 | 2712.88995 2014-04-04 19:51:00 | 2713.78000 | 2714.98000 | 2713.78000 | 2714.98000 | 5.5860 | 15159.5500 | 2713.84999 2014-04-04 19:52:00 | 2713.79000 | 2714.92000 | 2713.79000 | 2714.38000 | 8.4630 | 22972.6800 | 2714.48001 2014-04-04 19:53:00 | 2713.84000 | 2714.74000 | 2711.72000 | 2713.18000 | 16.4220 | 44559.8800 | 2713.43001 2014-04-04 19:54:00 | 2713.23000 | 2713.25000 | 2713.23000 | 2713.25000 | 0.7930 | 2151.5900 | 2713.23000 2014-04-04 19:55:00 | 2714.41000 | 2714.41000 | 2713.32000 | 2714.28000 | 15.5290 | 42147.7100 | 2714.12999 2014-04-04 19:56:00 | 2714.14000 | 2714.92000 | 2714.14000 | 2714.92000 | 2.8450 | 7723.2400 | 2714.66999 2014-04-04 19:57:00 | 2714.69000 | 2714.75000 | 2711.02000 | 2714.40000 | 9.8420 | 26704.6000 | 2713.33001 2014-04-04 19:58:00 | 2713.75000 | 2714.66000 | 2713.33000 | 2713.33000 | 9.1790 | 24911.7200 | 2713.99000 2014-04-04 19:59:00 | 2713.54000 | 2714.99000 | 2713.45000 | 2714.53000 | 10.6310 | 28854.7600 | 2714.21000 2014-04-04 20:00:00 | 2714.67000 | 2715.00000 | 2711.00000 | 2715.00000 | 13.4380 | 36470.5300 | 2713.98999 2014-04-04 20:01:00 | 2715.00000 | 2715.11000 | 2712.64000 | 2715.11000 | 14.1970 | 38523.6300 | 2713.49998 2014-04-04 20:02:00 | 2715.11000 | 2715.11000 | 2712.43000 | 2713.57000 | 8.7270 | 23685.9800 | 2714.09999 2014-04-04 20:03:00 | 2712.82000 | 2715.00000 | 2712.05000 | 2714.42000 | 11.6130 | 31507.2000 | 2713.10001 2014-04-04 20:04:00 | 2712.21000 | 2715.13000 | 2711.00000 | 2711.51000 | 28.1970 | 76484.7100 | 2712.50997 2014-04-04 20:05:00 | 2714.35000 | 2714.35000 | 2711.86000 | 2711.86000 | 19.4550 | 52805.6500 | 2714.25004 2014-04-04 20:06:00 | 2711.65000 | 2715.13000 | 2711.65000 | 2715.13000 | 20.4170 | 55400.5700 | 2713.44998 2014-04-04 20:07:00 | 2716.00000 | 2716.00000 | 2712.81000 | 2714.52000 | 8.9090 | 24189.5300 | 2715.18000 2014-04-04 20:08:00 | 2714.44000 | 2715.08000 | 2713.39000 | 2713.62000 | 15.2720 | 41452.5300 | 2714.28001 2014-04-04 20:09:00 | 2712.24000 | 2714.86000 | 2711.65000 | 2712.92000 | 19.5920 | 53161.1200 | 2713.41001 2014-04-04 20:10:00 | 2713.97000 | 2716.00000 | 2713.43000 | 2714.07000 | 11.6880 | 31725.5600 | 2714.36999 2014-04-04 20:11:00 | 2714.73000 | 2715.93000 | 2713.88000 | 2715.42000 | 2.9060 | 7889.0300 | 2714.74000 2014-04-04 20:12:00 | 2715.47000 | 2715.65000 | 2714.82000 | 2714.82000 | 4.2380 | 11507.5800 | 2715.33000 2014-04-04 20:13:00 | 2714.82000 | 2716.00000 | 2714.82000 | 2715.56000 | 14.9390 | 40572.8000 | 2715.89999 2014-04-04 20:14:00 | 2716.13000 | 2716.13000 | 2712.96000 | 2715.05000 | 7.9890 | 21691.7000 | 2715.20000 2014-04-04 20:15:00 | 2715.00000 | 2715.47000 | 2713.45000 | 2713.87000 | 18.0690 | 49044.6500 | 2714.29999 2014-04-04 20:16:00 | 2713.90000 | 2715.40000 | 2713.80000 | 2715.38000 | 17.0840 | 46386.7200 | 2715.21003 2014-04-04 20:17:00 | 2713.46000 | 2713.47000 | 2713.00000 | 2713.00000 | 14.4370 | 39174.1800 | 2713.45998 2014-04-04 20:18:00 | 2715.30000 | 2715.30000 | 2713.13000 | 2713.60000 | 11.3810 | 30893.2200 | 2714.46000 2014-04-04 20:19:00 | 2713.89000 | 2714.09000 | 2713.89000 | 2714.01000 | 11.4700 | 31130.4000 | 2714.07000 2014-04-04 20:20:00 | 2714.61000 | 2715.90000 | 2713.95000 | 2714.55000 | 18.9570 | 51466.8200 | 2714.91998 2014-04-04 20:21:00 | 2715.41000 | 2721.08000 | 2715.38000 | 2721.07000 | 35.8310 | 97423.0300 | 2718.96001 2014-04-04 20:22:00 | 2721.07000 | 2721.41000 | 2716.44000 | 2717.67000 | 20.1380 | 54778.5600 | 2720.15999 2014-04-04 20:23:00 | 2717.04000 | 2717.67000 | 2717.04000 | 2717.67000 | 1.6700 | 4538.0100 | 2717.37000 2014-04-04 20:24:00 | . | . | . | . | . | . | . 2014-04-04 20:25:00 | 2717.45000 | 2717.58000 | 2717.45000 | 2717.58000 | 1.7560 | 4772.0200 | 2717.55000 2014-04-04 20:26:00 | . | . | . | . | . | . | . 2014-04-04 20:27:00 | . | . | . | . | . | . | . 2014-04-04 20:28:00 | 2717.64000 | 2721.58000 | 2717.64000 | 2721.58000 | 11.8470 | 32202.7000 | 2718.21999 2014-04-04 20:29:00 | 2717.65000 | 2718.77000 | 2717.65000 | 2718.00000 | 10.2370 | 27825.6900 | 2718.14999 2014-04-04 20:30:00 | 2718.22000 | 2719.58000 | 2718.00000 | 2718.00000 | 5.8360 | 15867.9300 | 2718.96999 2014-04-04 20:31:00 | 2719.25000 | 2719.63000 | 2718.03000 | 2718.64000 | 20.0710 | 54569.2700 | 2718.81001 2014-04-04 20:32:00 | 2718.78000 | 2721.49000 | 2718.78000 | 2719.00000 | 11.2250 | 30527.9500 | 2719.63998 2014-04-04 20:33:00 | 2719.00000 | 2720.69000 | 2719.00000 | 2720.34000 | 16.4660 | 44792.4500 | 2720.29998 2014-04-04 20:34:00 | 2719.21000 | 2719.58000 | 2719.00000 | 2719.58000 | 15.1190 | 41113.6600 | 2719.33999 2014-04-04 20:35:00 | 2720.12000 | 2721.08000 | 2719.00000 | 2719.04000 | 6.6410 | 18062.0800 | 2719.78000 2014-04-04 20:36:00 | 2719.28000 | 2720.93000 | 2719.17000 | 2720.04000 | 19.8330 | 53946.4400 | 2720.03002 2014-04-04 20:37:00 | 2719.00000 | 2722.07000 | 2718.92000 | 2719.35000 | 19.8900 | 54111.4300 | 2720.53000 2014-04-04 20:38:00 | 2719.35000 | 2721.65000 | 2719.35000 | 2719.39000 | 7.3220 | 19916.9600 | 2720.15001 2014-04-04 20:39:00 | 2721.26000 | 2721.35000 | 2718.01000 | 2718.61000 | 5.3200 | 14466.0400 | 2719.18000 2014-04-04 20:40:00 | 2718.01000 | 2720.99000 | 2718.01000 | 2720.81000 | 32.9600 | 89654.3800 | 2720.10000 2014-04-04 20:41:00 | 2718.80000 | 2720.10000 | 2718.80000 | 2719.29000 | 12.2750 | 33384.2900 | 2719.69998 2014-04-04 20:42:00 | 2719.23000 | 2720.44000 | 2718.27000 | 2719.61000 | 19.5260 | 53103.0700 | 2719.60997 2014-04-04 20:43:00 | 2719.09000 | 2720.02000 | 2718.49000 | 2719.62000 | 19.7250 | 53637.1700 | 2719.24996 2014-04-04 20:44:00 | 2720.19000 | 2720.33000 | 2718.36000 | 2718.98000 | 35.1460 | 95569.4700 | 2719.20995 2014-04-04 20:45:00 | 2718.36000 | 2718.67000 | 2718.01000 | 2718.62000 | 5.3340 | 14500.8000 | 2718.56001 2014-04-04 20:46:00 | 2718.05000 | 2718.36000 | 2718.05000 | 2718.05000 | 2.1670 | 5890.6300 | 2718.33000 2014-04-04 20:47:00 | 2718.20000 | 2720.38000 | 2718.20000 | 2720.26000 | 15.5080 | 42173.2400 | 2719.44999 2014-04-04 20:48:00 | 2719.43000 | 2719.43000 | 2718.97000 | 2718.97000 | 16.2210 | 44110.5800 | 2719.35001 2014-04-04 20:49:00 | 2718.80000 | 2718.83000 | 2718.80000 | 2718.83000 | 0.8610 | 2340.8900 | 2718.81000 2014-04-04 20:50:00 | 2720.32000 | 2722.68000 | 2718.24000 | 2719.16000 | 14.3840 | 39131.3800 | 2720.48002 2014-04-04 20:51:00 | 2719.14000 | 2721.80000 | 2718.20000 | 2718.20000 | 13.9280 | 37873.9000 | 2719.25999 2014-04-04 20:52:00 | 2714.22000 | 2720.01000 | 2714.22000 | 2716.76000 | 20.6170 | 56016.5200 | 2717.00998 2014-04-04 20:53:00 | 2716.41000 | 2719.23000 | 2714.48000 | 2715.65000 | 4.6320 | 12580.0800 | 2715.91000 2014-04-04 20:54:00 | 2716.83000 | 2718.76000 | 2715.23000 | 2717.67000 | 20.7240 | 56304.8200 | 2716.89003 2014-04-04 20:55:00 | 2716.83000 | 2717.25000 | 2715.49000 | 2717.25000 | 2.7690 | 7521.1600 | 2716.20000 2014-04-04 20:56:00 | 2717.73000 | 2717.99000 | 2717.73000 | 2717.99000 | 18.2240 | 49530.0300 | 2717.85003 2014-04-04 20:57:00 | 2717.04000 | 2717.04000 | 2717.04000 | 2717.04000 | 15.9500 | 43336.7900 | 2717.04000 2014-04-04 20:58:00 | 2716.99000 | 2716.99000 | 2716.99000 | 2716.99000 | 12.0710 | 32796.7900 | 2716.99000 2014-04-04 20:59:00 | 2717.34000 | 2717.34000 | 2715.64000 | 2715.64000 | 14.4870 | 39353.6700 | 2716.47998 2014-04-04 21:00:00 | 2717.91000 | 2718.22000 | 2716.92000 | 2718.22000 | 17.1240 | 46541.1200 | 2717.89003 2014-04-04 21:01:00 | 2716.63000 | 2717.24000 | 2716.09000 | 2716.82000 | 16.0900 | 43711.8000 | 2716.71000 2014-04-04 21:02:00 | 2717.64000 | 2717.64000 | 2716.74000 | 2716.74000 | 15.1780 | 41242.8800 | 2717.27999 2014-04-04 21:03:00 | 2716.98000 | 2717.48000 | 2716.09000 | 2717.06000 | 8.6890 | 23610.9300 | 2717.34000 2014-04-04 21:04:00 | 2716.13000 | 2717.60000 | 2716.03000 | 2717.56000 | 5.7920 | 15739.8500 | 2717.52000 2014-04-04 21:05:00 | . | . | . | . | . | . | . 2014-04-04 21:06:00 | . | . | . | . | . | . | . 2014-04-04 21:07:00 | 2716.62000 | 2716.78000 | 2716.62000 | 2716.78000 | 1.7560 | 4770.5100 | 2716.69000 2014-04-04 21:08:00 | 2717.42000 | 2720.00000 | 2717.42000 | 2718.74000 | 11.4500 | 31134.6000 | 2719.18000 2014-04-04 21:09:00 | 2718.76000 | 2720.00000 | 2718.59000 | 2718.73000 | 30.2350 | 82211.9400 | 2719.09994 2014-04-04 21:10:00 | 2718.59000 | 2718.59000 | 2718.59000 | 2718.59000 | 0.0910 | 247.3900 | 2718.59000 2014-04-04 21:11:00 | 2718.59000 | 2718.66000 | 2712.20000 | 2717.46000 | 20.1530 | 54739.5800 | 2716.20002 2014-04-04 21:12:00 | 2718.48000 | 2718.48000 | 2716.31000 | 2716.31000 | 14.6780 | 39888.9800 | 2717.59999 2014-04-04 21:13:00 | 2715.30000 | 2716.51000 | 2715.26000 | 2715.85000 | 17.3980 | 47247.4300 | 2715.67999 2014-04-04 21:14:00 | 2715.51000 | 2715.51000 | 2715.51000 | 2715.51000 | 8.1300 | 22077.1000 | 2715.51000 2014-04-04 21:15:00 | 2716.08000 | 2716.18000 | 2716.08000 | 2716.08000 | 1.1420 | 3101.8700 | 2716.18000 2014-04-04 21:16:00 | 2715.77000 | 2715.77000 | 2715.75000 | 2715.77000 | 4.8810 | 13255.6700 | 2715.77000 2014-04-04 21:17:00 | 2716.20000 | 2717.84000 | 2716.20000 | 2717.29000 | 23.6050 | 64128.1200 | 2716.71996 2014-04-04 21:18:00 | 2714.89000 | 2716.01000 | 2713.84000 | 2715.00000 | 15.6270 | 42425.0000 | 2714.84998 2014-04-04 21:19:00 | 2714.86000 | 2716.81000 | 2714.52000 | 2715.99000 | 7.8000 | 21185.4300 | 2716.08000 2014-04-04 21:20:00 | 2715.76000 | 2719.98000 | 2715.02000 | 2715.98000 | 17.1660 | 46632.7600 | 2716.57997 2014-04-04 21:21:00 | 2716.78000 | 2716.78000 | 2715.21000 | 2715.22000 | 7.6890 | 20884.3800 | 2716.14000 2014-04-04 21:22:00 | 2715.17000 | 2715.21000 | 2715.00000 | 2715.00000 | 3.3200 | 9014.2600 | 2715.14000 2014-04-04 21:23:00 | 2715.28000 | 2715.28000 | 2715.28000 | 2715.28000 | 0.2000 | 543.0600 | 2715.28000 2014-04-04 21:24:00 | 2714.28000 | 2714.61000 | 2713.53000 | 2714.44000 | 27.2960 | 74092.2000 | 2714.39996 2014-04-04 21:25:00 | 2714.25000 | 2714.25000 | 2714.13000 | 2714.13000 | 9.4000 | 25513.6600 | 2714.22000 2014-04-04 21:26:00 | 2714.21000 | 2714.21000 | 2713.03000 | 2713.72000 | 14.1600 | 38429.7800 | 2713.97000 2014-04-04 21:27:00 | 2712.81000 | 2713.72000 | 2712.81000 | 2713.72000 | 22.0950 | 59951.7000 | 2713.35996 2014-04-04 21:28:00 | 2712.96000 | 2713.74000 | 2712.76000 | 2713.72000 | 24.9260 | 67621.1000 | 2712.86996 2014-04-04 21:29:00 | 2713.74000 | 2719.60000 | 2713.64000 | 2714.61000 | 55.5911 | 150983.0900 | 2715.96002 2014-04-04 21:30:00 | 2716.87000 | 2716.87000 | 2714.90000 | 2715.12000 | 11.9760 | 32516.4100 | 2715.12998 2014-04-04 21:31:00 | 2715.34000 | 2715.34000 | 2714.29000 | 2715.23000 | 7.0960 | 19265.0300 | 2714.90999 2014-04-04 21:32:00 | 2717.28000 | 2717.28000 | 2714.37000 | 2715.45000 | 32.9599 | 89498.1100 | 2715.36000 2014-04-04 21:33:00 | 2716.00000 | 2716.74000 | 2716.00000 | 2716.74000 | 0.7400 | 2009.9100 | 2716.09000 2014-04-04 21:34:00 | 2720.00000 | 2720.00000 | 2716.53000 | 2716.58000 | 25.0010 | 67938.5300 | 2717.43001 2014-04-04 21:35:00 | 2716.91000 | 2718.20000 | 2715.86000 | 2717.00000 | 20.4060 | 55434.8100 | 2716.58997 2014-04-04 21:36:00 | 2717.18000 | 2717.76000 | 2716.16000 | 2716.63000 | 8.0260 | 21805.4700 | 2716.84999 2014-04-04 21:37:00 | 2717.76000 | 2719.68000 | 2717.75000 | 2718.90000 | 9.4530 | 25698.4000 | 2718.54001 2014-04-04 21:38:00 | 2719.07000 | 2719.58000 | 2718.42000 | 2718.55000 | 7.1030 | 19312.4300 | 2718.91001 2014-04-04 21:39:00 | 2718.88000 | 2719.52000 | 2718.68000 | 2719.52000 | 5.7290 | 15576.1700 | 2718.83000 2014-04-04 21:40:00 | 2719.05000 | 2719.05000 | 2719.00000 | 2719.01000 | 1.0020 | 2724.4500 | 2719.01000 2014-04-04 21:41:00 | 2719.03000 | 2719.03000 | 2716.95000 | 2718.95000 | 3.4490 | 9373.6600 | 2717.79000 2014-04-04 21:42:00 | 2719.11000 | 2719.11000 | 2719.01000 | 2719.01000 | 0.4000 | 1087.6100 | 2719.01000 2014-04-04 21:43:00 | 2719.08000 | 2719.08000 | 2716.53000 | 2718.97000 | 3.7470 | 10182.6600 | 2717.55000 2014-04-04 21:44:00 | 2718.97000 | 2718.97000 | 2717.53000 | 2717.56000 | 5.4060 | 14693.7600 | 2718.04999 2014-04-04 21:45:00 | 2717.56000 | 2718.72000 | 2717.56000 | 2718.72000 | 1.9820 | 5387.3600 | 2718.15000 2014-04-04 21:46:00 | 2718.41000 | 2718.43000 | 2718.41000 | 2718.42000 | 0.6500 | 1766.9800 | 2718.42000 2014-04-04 21:47:00 | 2718.25000 | 2720.00000 | 2718.24000 | 2719.48000 | 10.4110 | 28305.0000 | 2718.76000 2014-04-04 21:48:00 | 2719.92000 | 2720.00000 | 2719.53000 | 2720.00000 | 30.1860 | 82100.5900 | 2719.81996 2014-04-04 21:49:00 | 2721.96000 | 2725.97000 | 2718.75000 | 2725.00000 | 21.3730 | 58203.4200 | 2723.22002 2014-04-04 21:50:00 | 2724.84000 | 2725.41000 | 2723.34000 | 2725.02000 | 31.2750 | 85211.4700 | 2724.58994 2014-04-04 21:51:00 | 2724.76000 | 2724.76000 | 2723.55000 | 2724.69000 | 1.0760 | 2931.1900 | 2724.15000 2014-04-04 21:52:00 | 2724.39000 | 2725.51000 | 2723.68000 | 2724.54000 | 9.5480 | 26021.5900 | 2725.33999 2014-04-04 21:53:00 | 2724.54000 | 2725.61000 | 2723.34000 | 2725.57000 | 8.3260 | 22692.0000 | 2725.43999 2014-04-04 21:54:00 | 2723.74000 | 2725.34000 | 2723.34000 | 2723.54000 | 8.6990 | 23702.6700 | 2724.76000 2014-04-04 21:55:00 | 2723.54000 | 2724.61000 | 2722.92000 | 2724.47000 | 18.3900 | 50090.3800 | 2723.78000 2014-04-04 21:56:00 | 2724.11000 | 2725.69000 | 2723.04000 | 2723.87000 | 25.1610 | 68536.8800 | 2723.93001 2014-04-04 21:57:00 | 2723.96000 | 2723.96000 | 2723.12000 | 2723.30000 | 9.0740 | 24713.7700 | 2723.58001 2014-04-04 21:58:00 | 2719.52000 | 2723.47000 | 2718.85000 | 2723.40000 | 17.2350 | 46926.5200 | 2722.74997 2014-04-04 21:59:00 | 2723.13000 | 2723.17000 | 2719.40000 | 2719.40000 | 8.6180 | 23463.7800 | 2722.64999 2014-04-04 22:00:00 | 2721.54000 | 2722.66000 | 2720.18000 | 2721.11000 | 14.8830 | 40504.3100 | 2721.52002 2014-04-04 22:01:00 | 2721.44000 | 2722.56000 | 2719.50000 | 2719.82000 | 15.6000 | 42450.0300 | 2721.16000 2014-04-04 22:02:00 | 2719.70000 | 2720.83000 | 2719.50000 | 2720.81000 | 10.8370 | 29477.5800 | 2720.08999 2014-04-04 22:03:00 | 2720.64000 | 2721.00000 | 2719.50000 | 2719.98000 | 21.5430 | 58599.9100 | 2720.14002 2014-04-04 22:04:00 | 2719.50000 | 2722.12000 | 2719.50000 | 2721.79000 | 11.1990 | 30466.2800 | 2720.45000 2014-04-04 22:05:00 | 2722.10000 | 2723.02000 | 2721.69000 | 2722.61000 | 8.8610 | 24122.5800 | 2722.33000 2014-04-04 22:06:00 | 2722.64000 | 2722.64000 | 2720.93000 | 2722.25000 | 24.0240 | 65390.4100 | 2721.88004 2014-04-04 22:07:00 | 2723.15000 | 2724.55000 | 2723.15000 | 2724.55000 | 0.2240 | 610.2500 | 2724.34000 2014-04-04 22:08:00 | 2723.09000 | 2724.23000 | 2722.61000 | 2722.77000 | 18.5360 | 50476.5300 | 2723.15997 2014-04-04 22:09:00 | 2724.34000 | 2724.34000 | 2723.08000 | 2724.08000 | 42.3130 | 115253.9400 | 2723.84005 2014-04-04 22:10:00 | . | . | . | . | . | . | . 2014-04-04 22:11:00 | 2724.00000 | 2730.00000 | 2723.93000 | 2728.66000 | 22.0340 | 60072.8700 | 2726.37003 2014-04-04 22:12:00 | 2728.66000 | 2730.00000 | 2724.95000 | 2726.66000 | 48.0290 | 130998.2300 | 2727.47998 2014-04-04 22:13:00 | 2726.50000 | 2727.57000 | 2723.44000 | 2724.38000 | 19.1760 | 52247.6600 | 2724.63997 2014-04-04 22:14:00 | 2724.72000 | 2727.66000 | 2723.63000 | 2726.09000 | 24.1680 | 65867.5300 | 2725.39998 2014-04-04 22:15:00 | 2725.95000 | 2726.42000 | 2725.95000 | 2726.18000 | 8.4560 | 23052.0600 | 2726.11999 2014-04-04 22:16:00 | 2729.48000 | 2729.48000 | 2726.60000 | 2727.11000 | 15.2390 | 41581.9700 | 2728.64999 2014-04-04 22:17:00 | 2726.91000 | 2726.96000 | 2723.10000 | 2723.12000 | 16.7730 | 45726.3500 | 2726.19002 2014-04-04 22:18:00 | 2724.53000 | 2725.92000 | 2724.06000 | 2725.92000 | 6.7110 | 18288.2700 | 2725.12000 2014-04-04 22:19:00 | 2726.52000 | 2729.39000 | 2724.57000 | 2725.43000 | 19.4840 | 53129.2800 | 2726.82003 2014-04-04 22:20:00 | 2725.34000 | 2726.62000 | 2725.28000 | 2725.91000 | 11.9750 | 32642.3300 | 2725.86998 2014-04-04 22:21:00 | 2725.60000 | 2726.56000 | 2725.59000 | 2726.56000 | 10.6150 | 28939.2500 | 2726.25998 2014-04-04 22:22:00 | 2725.30000 | 2726.27000 | 2725.30000 | 2726.27000 | 4.7850 | 13044.6000 | 2726.13999 2014-04-04 22:23:00 | 2726.24000 | 2727.00000 | 2726.00000 | 2726.27000 | 23.5900 | 64313.5200 | 2726.30000 2014-04-04 22:24:00 | 2726.21000 | 2728.12000 | 2726.00000 | 2726.00000 | 37.5380 | 102355.6600 | 2726.71997 2014-04-04 22:25:00 | 2726.04000 | 2726.09000 | 2726.00000 | 2726.09000 | 5.9950 | 16342.4200 | 2726.00999 2014-04-04 22:26:00 | 2726.09000 | 2728.44000 | 2726.09000 | 2726.77000 | 12.1120 | 33034.9700 | 2727.46001 2014-04-04 22:27:00 | 2727.34000 | 2727.59000 | 2726.61000 | 2727.47000 | 15.8940 | 43348.5000 | 2727.35002 2014-04-04 22:28:00 | 2727.45000 | 2727.45000 | 2727.00000 | 2727.00000 | 3.4510 | 9410.8800 | 2727.00000 2014-04-04 22:29:00 | 2727.00000 | 2727.00000 | 2726.30000 | 2726.90000 | 2.6070 | 7108.8700 | 2726.84000 2014-04-04 22:30:00 | 2727.18000 | 2729.80000 | 2726.30000 | 2727.00000 | 24.9100 | 67957.2600 | 2728.11000 2014-04-04 22:31:00 | 2728.57000 | 2729.71000 | 2727.30000 | 2729.69000 | 18.9570 | 51719.9300 | 2728.27998 2014-04-04 22:32:00 | 2727.69000 | 2728.30000 | 2726.80000 | 2728.30000 | 3.8580 | 10522.9800 | 2727.57000 2014-04-04 22:33:00 | 2728.30000 | 2729.07000 | 2726.28000 | 2728.00000 | 26.6120 | 72617.2300 | 2728.74002 2014-04-04 22:34:00 | 2726.93000 | 2728.82000 | 2726.93000 | 2728.51000 | 40.8390 | 111408.7100 | 2727.99998 2014-04-04 22:35:00 | 2728.62000 | 2729.10000 | 2727.40000 | 2729.10000 | 55.4030 | 151167.0200 | 2728.50006 2014-04-04 22:36:00 | 2729.45000 | 2729.49000 | 2729.45000 | 2729.49000 | 3.0860 | 8423.1500 | 2729.47000 2014-04-04 22:37:00 | 2729.50000 | 2731.31000 | 2729.46000 | 2731.20000 | 23.9600 | 65423.1800 | 2730.52000 2014-04-04 22:38:00 | 2730.81000 | 2732.41000 | 2730.81000 | 2732.16000 | 20.7360 | 56640.9400 | 2731.52997 2014-04-04 22:39:00 | 2732.16000 | 2733.00000 | 2732.02000 | 2732.93000 | 4.8570 | 13272.4900 | 2732.64999 2014-04-04 22:40:00 | 2732.68000 | 2733.22000 | 2732.50000 | 2732.50000 | 21.9420 | 59960.3300 | 2732.67002 2014-04-04 22:41:00 | 2732.50000 | 2737.96000 | 2732.50000 | 2735.18000 | 38.4141 | 105019.0700 | 2733.87006 2014-04-04 22:42:00 | 2733.94000 | 2734.39000 | 2733.00000 | 2734.39000 | 11.4360 | 31261.4000 | 2733.59998 2014-04-04 22:43:00 | 2734.46000 | 2737.42000 | 2732.82000 | 2733.82000 | 27.1780 | 74338.0800 | 2735.22998 2014-04-04 22:44:00 | 2733.92000 | 2733.99000 | 2732.82000 | 2733.82000 | 4.9020 | 13399.9000 | 2733.56000 2014-04-04 22:45:00 | 2734.02000 | 2736.76000 | 2733.00000 | 2733.17000 | 18.3160 | 50086.9800 | 2734.59997 2014-04-04 22:46:00 | 2733.96000 | 2737.09000 | 2733.06000 | 2735.00000 | 31.3850 | 85821.7400 | 2734.47994 2014-04-04 22:47:00 | 2734.66000 | 2737.38000 | 2733.14000 | 2735.33000 | 21.0640 | 57619.8400 | 2735.47003 2014-04-04 22:48:00 | 2735.50000 | 2735.50000 | 2733.00000 | 2733.50000 | 31.6070 | 86440.5900 | 2734.85996 2014-04-04 22:49:00 | 2733.50000 | 2734.24000 | 2733.00000 | 2733.00000 | 21.9020 | 59872.9300 | 2733.67002 2014-04-04 22:50:00 | 2733.00000 | 2733.83000 | 2733.00000 | 2733.28000 | 2.4510 | 6699.0000 | 2733.17000 2014-04-04 22:51:00 | 2733.09000 | 2733.09000 | 2732.82000 | 2732.82000 | 4.1750 | 11410.1100 | 2732.95999 2014-04-04 22:52:00 | 2732.82000 | 2732.82000 | 2732.50000 | 2732.60000 | 24.2760 | 66337.3500 | 2732.62996 2014-04-04 22:53:00 | 2732.63000 | 2736.46000 | 2732.50000 | 2733.23000 | 11.4340 | 31263.4900 | 2734.26002 2014-04-04 22:54:00 | 2733.01000 | 2736.23000 | 2732.50000 | 2734.66000 | 29.8471 | 81581.2400 | 2733.30997 2014-04-04 22:55:00 | 2734.25000 | 2735.83000 | 2732.50000 | 2733.45000 | 17.2040 | 47030.8100 | 2733.71003 2014-04-04 22:56:00 | 2734.04000 | 2735.09000 | 2733.15000 | 2735.09000 | 17.4470 | 47702.5700 | 2734.13998 2014-04-04 22:57:00 | 2733.64000 | 2734.37000 | 2733.10000 | 2733.59000 | 32.3870 | 88545.8100 | 2733.98996 2014-04-04 22:58:00 | 2733.07000 | 2734.87000 | 2733.00000 | 2733.97000 | 8.4880 | 23205.5600 | 2733.92999 2014-04-04 22:59:00 | 2733.98000 | 2734.52000 | 2733.00000 | 2734.23000 | 11.3310 | 30975.7700 | 2733.72000 2014-04-04 23:00:00 | 2733.83000 | 2733.98000 | 2732.50000 | 2732.50000 | 2.9270 | 7999.4300 | 2732.98000 2014-04-04 23:01:00 | 2732.50000 | 2734.18000 | 2732.50000 | 2733.33000 | 9.3990 | 25690.4900 | 2733.32000 2014-04-04 23:02:00 | 2733.40000 | 2733.69000 | 2733.40000 | 2733.69000 | 4.5780 | 12514.0200 | 2733.51000 2014-04-04 23:03:00 | 2733.85000 | 2733.97000 | 2732.52000 | 2732.70000 | 38.0650 | 104040.8400 | 2733.23993 2014-04-04 23:04:00 | 2732.70000 | 2732.70001 | 2732.70000 | 2732.70000 | 8.3940 | 22938.2800 | 2732.70001 2014-04-04 23:05:00 | 2732.53000 | 2733.87000 | 2732.53000 | 2733.85000 | 20.8180 | 56887.1300 | 2732.58998 2014-04-04 23:06:00 | 2733.13000 | 2734.00000 | 2733.01000 | 2733.74000 | 5.0000 | 13667.9700 | 2733.59000 2014-04-04 23:07:00 | 2733.14000 | 2733.24000 | 2733.01000 | 2733.01000 | 2.3270 | 6359.9700 | 2733.12000 2014-04-04 23:08:00 | 2733.01000 | 2733.76000 | 2733.01000 | 2733.01000 | 2.3070 | 6306.3700 | 2733.58000 2014-04-04 23:09:00 | 2732.51000 | 2732.51000 | 2732.49999 | 2732.50000 | 8.0980 | 22127.7900 | 2732.49999 2014-04-04 23:10:00 | 2732.50000 | 2732.88000 | 2730.00000 | 2731.23000 | 24.8410 | 67868.7200 | 2732.13001 2014-04-04 23:11:00 | 2731.67000 | 2731.76000 | 2726.09000 | 2730.27000 | 28.8360 | 78660.9500 | 2727.86996 2014-04-04 23:12:00 | 2730.24000 | 2730.41000 | 2726.09000 | 2730.18000 | 13.4060 | 36583.3700 | 2728.87998 2014-04-04 23:13:00 | 2728.71000 | 2730.22000 | 2727.97000 | 2729.76000 | 55.6421 | 151886.6800 | 2729.71004 2014-04-04 23:14:00 | 2729.45000 | 2730.18000 | 2727.38000 | 2729.00000 | 15.8260 | 43196.1800 | 2729.43998 2014-04-04 23:15:00 | 2726.90000 | 2732.67000 | 2726.90000 | 2729.97000 | 29.3080 | 80013.3100 | 2730.07998 2014-04-04 23:16:00 | 2731.79000 | 2733.51000 | 2730.17000 | 2731.15000 | 34.5360 | 94373.7500 | 2732.61995 2014-04-04 23:17:00 | 2731.20000 | 2733.81000 | 2726.72000 | 2731.63000 | 17.6370 | 48155.3500 | 2730.35998 2014-04-04 23:18:00 | 2732.00000 | 2733.01000 | 2726.09000 | 2732.07000 | 31.3481 | 85622.8300 | 2731.35998 2014-04-04 23:19:00 | 2732.22000 | 2733.08000 | 2726.16000 | 2730.43000 | 21.9570 | 59942.2900 | 2729.98998 2014-04-04 23:20:00 | 2730.54000 | 2730.82000 | 2726.96000 | 2728.25000 | 29.2100 | 79709.1800 | 2728.83000 2014-04-04 23:21:00 | 2728.25000 | 2728.55000 | 2728.25000 | 2728.50000 | 20.1310 | 54923.1500 | 2728.29001 2014-04-04 23:22:00 | 2726.96000 | 2728.09000 | 2726.01000 | 2726.01000 | 34.3440 | 93650.8400 | 2726.85005 2014-04-04 23:23:00 | 2725.13000 | 2725.13000 | 2722.70000 | 2722.70000 | 23.5600 | 64185.5800 | 2724.35000 2014-04-04 23:24:00 | 2722.45000 | 2722.63000 | 2721.79000 | 2722.63000 | 4.7960 | 13055.2600 | 2722.11999 2014-04-04 23:25:00 | 2722.63000 | 2722.63000 | 2722.06000 | 2722.06000 | 1.3940 | 3794.7900 | 2722.23000 2014-04-04 23:26:00 | 2721.03000 | 2727.91000 | 2719.22000 | 2726.84000 | 8.5430 | 23248.3000 | 2721.33001 2014-04-04 23:27:00 | 2723.50000 | 2727.00000 | 2721.34000 | 2725.98000 | 38.1980 | 104056.5700 | 2724.13997 2014-04-04 23:28:00 | 2723.37000 | 2723.37000 | 2720.01000 | 2722.05000 | 12.5270 | 34094.0600 | 2721.64999 2014-04-04 23:29:00 | 2720.56000 | 2726.97000 | 2720.56000 | 2726.55000 | 14.8260 | 40358.7600 | 2722.15998 2014-04-04 23:30:00 | 2725.93000 | 2725.93000 | 2724.77000 | 2724.77000 | 6.1610 | 16791.1100 | 2725.39000 2014-04-04 23:31:00 | 2724.53000 | 2726.53000 | 2724.21000 | 2726.46000 | 55.4990 | 151279.2200 | 2725.79998 2014-04-04 23:32:00 | 2726.72000 | 2727.00000 | 2725.72000 | 2727.00000 | 14.1300 | 38525.7000 | 2726.52000 2014-04-04 23:33:00 | 2726.99000 | 2728.27000 | 2726.99000 | 2727.28000 | 20.4240 | 55710.7100 | 2727.71003 2014-04-04 23:34:00 | 2727.48000 | 2728.26000 | 2726.63000 | 2728.07000 | 4.9260 | 13436.8100 | 2727.72999 2014-04-04 23:35:00 | 2727.83000 | 2728.28000 | 2727.00000 | 2727.88000 | 8.5730 | 23382.7900 | 2727.49001 2014-04-04 23:36:00 | 2728.30000 | 2728.33000 | 2727.00000 | 2728.01000 | 7.0730 | 19292.5400 | 2727.63001 2014-04-04 23:37:00 | 2728.01000 | 2728.06000 | 2726.81000 | 2726.92000 | 23.6710 | 64557.6300 | 2727.29001 2014-04-04 23:38:00 | 2728.28000 | 2728.28000 | 2726.83000 | 2727.28000 | 21.8580 | 59613.3000 | 2727.29998 2014-04-04 23:39:00 | 2728.11000 | 2728.28000 | 2726.63000 | 2726.63000 | 18.1080 | 49387.9200 | 2727.40999 2014-04-04 23:40:00 | 2725.73000 | 2728.43000 | 2724.85000 | 2728.43000 | 28.3350 | 77298.0400 | 2728.00995 2014-04-04 23:41:00 | 2728.52000 | 2728.52000 | 2727.05000 | 2727.05000 | 8.0140 | 21865.2300 | 2728.38001 2014-04-04 23:42:00 | 2727.87000 | 2728.00000 | 2727.02000 | 2727.02000 | 1.7190 | 4687.8200 | 2727.06000 2014-04-04 23:43:00 | 2726.89000 | 2726.91000 | 2726.89000 | 2726.91000 | 0.1000 | 272.6900 | 2726.89000 2014-04-04 23:44:00 | 2726.89000 | 2727.02000 | 2724.61000 | 2725.50000 | 20.5710 | 56081.7000 | 2726.25001 2014-04-04 23:45:00 | 2725.50000 | 2725.50000 | 2724.98000 | 2724.98000 | 3.1560 | 8601.1600 | 2725.33000 2014-04-04 23:46:00 | 2724.98000 | 2725.00000 | 2723.75000 | 2724.83000 | 10.1950 | 27774.0400 | 2724.27998 2014-04-04 23:47:00 | 2725.00000 | 2725.00000 | 2723.93000 | 2725.00000 | 12.4990 | 34052.1600 | 2724.39000 2014-04-04 23:48:00 | 2725.00000 | 2725.00000 | 2723.96000 | 2724.88000 | 15.2620 | 41577.2100 | 2724.23001 2014-04-04 23:49:00 | 2724.26000 | 2725.00000 | 2723.55000 | 2725.00000 | 29.5400 | 80472.0300 | 2724.17000 2014-04-04 23:50:00 | 2724.19000 | 2727.51000 | 2723.78000 | 2726.83000 | 15.0900 | 41139.8300 | 2726.30000 2014-04-04 23:51:00 | 2726.73000 | 2727.72000 | 2726.51000 | 2727.17000 | 23.0660 | 62910.4900 | 2727.40997 2014-04-04 23:52:00 | 2727.71000 | 2727.99000 | 2726.56000 | 2727.51000 | 10.9910 | 29975.6600 | 2727.29000 2014-04-04 23:53:00 | 2727.31000 | 2727.99000 | 2726.56000 | 2727.49000 | 13.2000 | 36001.5100 | 2727.39000 2014-04-04 23:54:00 | 2727.99000 | 2729.00000 | 2726.68000 | 2726.95000 | 39.0500 | 106531.0400 | 2728.07000 2014-04-04 23:55:00 | 2726.68000 | 2728.61000 | 2725.47000 | 2726.79000 | 10.0410 | 27389.1600 | 2727.73000 2014-04-04 23:56:00 | 2726.56000 | 2727.00000 | 2725.33000 | 2726.68000 | 47.7870 | 130270.7300 | 2726.06995 2014-04-04 23:57:00 | 2726.72000 | 2727.00000 | 2725.65000 | 2726.81000 | 32.8660 | 89604.8100 | 2726.36995 2014-04-04 23:58:00 | 2727.00000 | 2729.00000 | 2726.29000 | 2726.84000 | 25.3560 | 69159.5900 | 2727.53996 2014-04-04 23:59:00 | 2726.61000 | 2728.80000 | 2726.00000 | 2727.09000 | 17.7170 | 48325.4300 | 2727.62998 2014-04-05 00:00:00 | 2727.00000 | 2729.00000 | 2726.94000 | 2727.73000 | 79.8801 | 217917.7700 | 2728.06000 2014-04-05 00:01:00 | 2728.47000 | 2728.47000 | 2727.64000 | 2727.98000 | 7.3930 | 20167.1400 | 2727.87001 2014-04-05 00:02:00 | 2727.81000 | 2728.97000 | 2727.81000 | 2728.97000 | 4.4920 | 12255.8700 | 2728.38000 2014-04-05 00:03:00 | 2729.00000 | 2729.00000 | 2727.17000 | 2728.30000 | 34.2210 | 93355.1300 | 2728.01001 2014-04-05 00:04:00 | 2728.30000 | 2730.29000 | 2728.30000 | 2730.29000 | 10.5150 | 28691.7200 | 2728.64998 2014-04-05 00:05:00 | 2729.20000 | 2731.00000 | 2729.05000 | 2730.28000 | 18.5400 | 50616.3900 | 2730.12000 2014-04-05 00:06:00 | 2730.45000 | 2732.37000 | 2729.88000 | 2732.13000 | 62.4080 | 170462.4100 | 2731.41995 2014-04-05 00:07:00 | 2732.52000 | 2733.00000 | 2731.58000 | 2732.57000 | 123.9959 | 338797.8100 | 2732.32982 2014-04-05 00:08:00 | 2731.33000 | 2732.72000 | 2731.33000 | 2731.47000 | 77.5149 | 211783.8900 | 2732.16986 2014-04-05 00:09:00 | 2731.51000 | 2731.53000 | 2728.00000 | 2729.95000 | 84.7389 | 231289.7800 | 2729.43997 2014-04-05 00:10:00 | 2730.37000 | 2730.56000 | 2726.79000 | 2728.00000 | 43.3050 | 118167.3000 | 2728.71992 2014-04-05 00:11:00 | 2728.32000 | 2732.33000 | 2727.23000 | 2729.88000 | 55.3861 | 151140.8600 | 2728.85992 2014-04-05 00:12:00 | 2729.74000 | 2732.52000 | 2729.02000 | 2729.02000 | 74.3039 | 202908.3600 | 2730.79011 2014-04-05 00:13:00 | 2730.18000 | 2730.59000 | 2729.28000 | 2729.78000 | 25.1020 | 68525.9600 | 2729.90002 2014-04-05 00:14:00 | 2729.74000 | 2731.90000 | 2727.46000 | 2728.83000 | 45.1710 | 123338.9100 | 2730.49002 2014-04-05 00:15:00 | 2729.80000 | 2731.44000 | 2727.01000 | 2727.86000 | 103.8721 | 283396.3300 | 2728.32008 2014-04-05 00:16:00 | 2728.02000 | 2729.70000 | 2727.66000 | 2728.00000 | 63.4700 | 173183.0600 | 2728.58000 2014-04-05 00:17:00 | 2727.71000 | 2727.73000 | 2727.09000 | 2727.24000 | 1.6370 | 4464.8200 | 2727.44000 2014-04-05 00:18:00 | 2727.23000 | 2727.35000 | 2725.04000 | 2725.10000 | 30.6930 | 83671.5600 | 2726.08003 2014-04-05 00:19:00 | 2725.00000 | 2725.79000 | 2725.00000 | 2725.00000 | 21.0400 | 57334.6700 | 2725.03000 2014-04-05 00:20:00 | 2723.56000 | 2728.93000 | 2723.56000 | 2726.57000 | 65.4991 | 178526.8400 | 2725.63998 2014-04-05 00:21:00 | 2727.34000 | 2728.35000 | 2725.32000 | 2726.16000 | 103.0070 | 280929.9500 | 2727.28989 2014-04-05 00:22:00 | 2726.45000 | 2726.67000 | 2725.53000 | 2725.81000 | 7.3890 | 20145.8700 | 2726.47000 2014-04-05 00:23:00 | 2725.81000 | 2726.05000 | 2723.76000 | 2724.30000 | 45.4940 | 123954.2200 | 2724.63007 2014-04-05 00:24:00 | 2724.66000 | 2726.57000 | 2723.40000 | 2725.99000 | 56.6710 | 154431.4400 | 2725.05002 2014-04-05 00:25:00 | 2724.66000 | 2724.72000 | 2723.03000 | 2723.52000 | 27.3820 | 74580.7000 | 2723.71002 2014-04-05 00:26:00 | 2723.54000 | 2725.36000 | 2720.13000 | 2723.95000 | 76.4771 | 208266.1500 | 2723.24992 2014-04-05 00:27:00 | 2722.72000 | 2726.36000 | 2722.03000 | 2723.34000 | 82.1150 | 223739.4400 | 2724.70985 2014-04-05 00:28:00 | 2723.86000 | 2723.86000 | 2722.59000 | 2723.16000 | 13.4360 | 36586.7900 | 2723.03998 2014-04-05 00:29:00 | 2723.09000 | 2723.18000 | 2723.09000 | 2723.14000 | 4.3700 | 11899.9500 | 2723.10000 2014-04-05 00:30:00 | 2723.23000 | 2723.23000 | 2722.38000 | 2722.38000 | 1.3090 | 3564.3900 | 2722.99000 2014-04-05 00:31:00 | 2722.09000 | 2722.09000 | 2720.17000 | 2721.68000 | 35.8220 | 97471.6400 | 2721.00003 2014-04-05 00:32:00 | 2721.91000 | 2722.03000 | 2720.40000 | 2720.89000 | 7.6480 | 20815.0400 | 2721.62999 2014-04-05 00:33:00 | 2721.97000 | 2721.97000 | 2719.85000 | 2721.13000 | 90.9970 | 247567.3600 | 2720.60990 2014-04-05 00:34:00 | 2720.13000 | 2722.00000 | 2720.00000 | 2721.10000 | 29.7670 | 80996.9800 | 2721.02997 2014-04-05 00:35:00 | 2721.04000 | 2722.36000 | 2720.78000 | 2721.69000 | 25.4260 | 69206.9800 | 2721.89996 2014-04-05 00:36:00 | 2722.13000 | 2722.15000 | 2721.83000 | 2722.00000 | 7.1730 | 19524.9000 | 2722.00001 2014-04-05 00:37:00 | 2721.83000 | 2722.07000 | 2720.73000 | 2721.48000 | 27.6190 | 75163.5300 | 2721.43999 2014-04-05 00:38:00 | 2722.53000 | 2724.75000 | 2722.01000 | 2723.05000 | 59.1470 | 161086.7200 | 2723.49993 2014-04-05 00:39:00 | 2723.00000 | 2724.28000 | 2723.00000 | 2723.62000 | 22.1820 | 60409.8600 | 2723.37002 2014-04-05 00:40:00 | 2724.18000 | 2726.08000 | 2724.18000 | 2725.02000 | 40.5300 | 110461.5900 | 2725.43000 2014-04-05 00:41:00 | 2725.02000 | 2727.22000 | 2725.02000 | 2725.47000 | 20.9270 | 57047.7200 | 2726.02998 2014-04-05 00:42:00 | 2725.69000 | 2727.11000 | 2725.00000 | 2725.91000 | 60.1359 | 163931.1600 | 2726.00991 2014-04-05 00:43:00 | 2726.01000 | 2726.01000 | 2723.51000 | 2724.59000 | 33.5770 | 91499.4600 | 2725.05996 2014-04-05 00:44:00 | 2724.39000 | 2725.65000 | 2724.19000 | 2724.19000 | 60.0980 | 163773.0900 | 2725.09996 2014-04-05 00:45:00 | 2724.87000 | 2727.98000 | 2723.09000 | 2727.07000 | 139.7748 | 380937.9200 | 2725.36973 2014-04-05 00:46:00 | 2726.55000 | 2728.00000 | 2725.00000 | 2726.21000 | 111.7129 | 304562.9500 | 2726.30012 2014-04-05 00:47:00 | 2726.54000 | 2728.00000 | 2726.00000 | 2726.00000 | 80.7621 | 220267.2300 | 2727.36006 2014-04-05 00:48:00 | 2726.00000 | 2729.00000 | 2726.00000 | 2728.04000 | 75.1201 | 204886.9400 | 2727.46000 2014-04-05 00:49:00 | 2728.54000 | 2728.69000 | 2726.81000 | 2727.44000 | 43.5769 | 118854.7600 | 2727.46995 2014-04-05 00:50:00 | 2727.26000 | 2729.23000 | 2727.24000 | 2728.99000 | 34.4230 | 93922.1500 | 2728.47004 2014-04-05 00:51:00 | 2729.56000 | 2732.00000 | 2729.53000 | 2731.02000 | 36.5439 | 99790.8900 | 2730.71005 2014-04-05 00:52:00 | 2730.62000 | 2734.00000 | 2730.01000 | 2731.36000 | 40.2709 | 110020.1700 | 2732.00001 2014-04-05 00:53:00 | 2731.10000 | 2733.85000 | 2730.53000 | 2733.07000 | 76.0159 | 207704.4200 | 2732.37989 2014-04-05 00:54:00 | 2733.54000 | 2735.54000 | 2733.38000 | 2735.36000 | 30.7310 | 84024.4500 | 2734.19001 2014-04-05 00:55:00 | 2734.34000 | 2735.89000 | 2733.72000 | 2735.89000 | 61.4749 | 168115.4500 | 2734.69989 2014-04-05 00:56:00 | 2735.89000 | 2737.02000 | 2735.84000 | 2736.48000 | 29.9050 | 81830.8000 | 2736.35995 2014-04-05 00:57:00 | 2736.48000 | 2739.97000 | 2736.48000 | 2737.88000 | 43.0220 | 117772.3100 | 2737.49003 2014-04-05 00:58:00 | 2737.86000 | 2737.88000 | 2737.00000 | 2737.00000 | 14.6370 | 40071.1200 | 2737.65998 2014-04-05 00:59:00 | 2737.73000 | 2739.73000 | 2730.00000 | 2733.22000 | 91.0421 | 249171.3500 | 2736.88007 2014-04-05 01:00:00 | 2734.52000 | 2738.33000 | 2734.03000 | 2736.61000 | 147.0409 | 402421.4200 | 2736.80005 2014-04-05 01:01:00 | 2736.61000 | 2739.86000 | 2736.61000 | 2738.84000 | 56.2080 | 153898.5200 | 2738.01996 2014-04-05 01:02:00 | 2739.38000 | 2739.46000 | 2736.93000 | 2738.93000 | 129.3508 | 354209.1500 | 2738.36004 2014-04-05 01:03:00 | 2739.56000 | 2739.56000 | 2737.99000 | 2738.74000 | 6.5270 | 17874.3800 | 2738.52999 2014-04-05 01:04:00 | 2738.36000 | 2738.70000 | 2734.00000 | 2734.00000 | 174.1649 | 476757.2900 | 2737.38968 2014-04-05 01:05:00 | 2733.50000 | 2735.38000 | 2733.50000 | 2733.63000 | 106.3532 | 290808.9700 | 2734.37012 2014-04-05 01:06:00 | 2733.50000 | 2734.64000 | 2733.50000 | 2733.95000 | 98.3241 | 268829.8200 | 2734.12015 2014-04-05 01:07:00 | 2734.13000 | 2734.63000 | 2733.50000 | 2733.50000 | 138.1268 | 377651.0700 | 2734.08984 2014-04-05 01:08:00 | 2733.51000 | 2734.51000 | 2733.50000 | 2734.00000 | 16.3080 | 44587.2200 | 2734.06999 2014-04-05 01:09:00 | 2734.09000 | 2734.09000 | 2734.00000 | 2734.00000 | 1.3090 | 3578.8100 | 2734.00000 2014-04-05 01:10:00 | 2734.19000 | 2734.23000 | 2734.00000 | 2734.04000 | 20.9120 | 57177.3000 | 2734.19002 2014-04-05 01:11:00 | 2734.09000 | 2734.86000 | 2734.09000 | 2734.55000 | 3.4300 | 9378.5600 | 2734.27000 2014-04-05 01:12:00 | 2734.20000 | 2734.20000 | 2734.00000 | 2734.14000 | 7.3310 | 20044.1700 | 2734.17000 2014-04-05 01:13:00 | 2734.16000 | 2736.98000 | 2734.16000 | 2736.41000 | 17.6960 | 48404.9800 | 2735.35997 2014-04-05 01:14:00 | 2736.09000 | 2737.71000 | 2735.00000 | 2737.00000 | 23.7010 | 64859.9400 | 2736.59001 2014-04-05 01:15:00 | 2737.57000 | 2739.00000 | 2737.57000 | 2737.99000 | 26.1520 | 71615.3600 | 2738.43002 2014-04-05 01:16:00 | 2737.99000 | 2738.07000 | 2737.00000 | 2737.98000 | 26.9810 | 73863.8700 | 2737.63001 2014-04-05 01:17:00 | 2737.97000 | 2738.21000 | 2737.97000 | 2738.16000 | 9.2910 | 25439.0100 | 2738.03000 2014-04-05 01:18:00 | 2738.06000 | 2738.15000 | 2734.20000 | 2737.43000 | 53.5729 | 146605.4900 | 2736.56006 2014-04-05 01:19:00 | 2735.96000 | 2736.12000 | 2734.42000 | 2735.52000 | 80.3061 | 219666.0200 | 2735.35988 2014-04-05 01:20:00 | 2734.38000 | 2736.12000 | 2732.87000 | 2732.93000 | 64.8580 | 177355.4000 | 2734.51995 2014-04-05 01:21:00 | 2735.64000 | 2737.76000 | 2734.09000 | 2734.20000 | 142.0849 | 388677.5700 | 2735.52974 2014-04-05 01:22:00 | 2734.40000 | 2734.40000 | 2734.01000 | 2734.01000 | 4.6270 | 12650.3000 | 2734.01999 2014-04-05 01:23:00 | 2734.01000 | 2737.99000 | 2734.01000 | 2736.97000 | 122.2851 | 334551.2700 | 2735.82978 2014-04-05 01:24:00 | 2736.63000 | 2739.14000 | 2735.00000 | 2736.07000 | 162.2249 | 444019.1400 | 2737.05970 2014-04-05 01:25:00 | 2737.65000 | 2738.00000 | 2734.92000 | 2735.05000 | 94.5991 | 258879.0500 | 2736.58997 2014-04-05 01:26:00 | 2734.95000 | 2737.73000 | 2734.80000 | 2736.93000 | 45.2890 | 123943.2900 | 2736.71998 2014-04-05 01:27:00 | 2736.26000 | 2736.50000 | 2730.00000 | 2732.97000 | 47.2349 | 129102.0400 | 2733.18991 2014-04-05 01:28:00 | 2733.00000 | 2733.74000 | 2730.78000 | 2732.23000 | 143.1698 | 391227.2300 | 2732.60999 2014-04-05 01:29:00 | 2732.22000 | 2732.22000 | 2728.00000 | 2730.10000 | 107.4909 | 293559.8900 | 2731.02004 2014-04-05 01:30:00 | 2730.26000 | 2736.10000 | 2729.96000 | 2732.89000 | 127.9489 | 349686.7700 | 2733.01995 2014-04-05 01:31:00 | 2734.13000 | 2735.15000 | 2732.00000 | 2732.51000 | 79.1430 | 216365.8200 | 2733.86009 2014-04-05 01:32:00 | 2733.16000 | 2735.68000 | 2733.16000 | 2735.68000 | 68.9889 | 188668.8200 | 2734.76997 2014-04-05 01:33:00 | 2735.76000 | 2736.91000 | 2732.42000 | 2735.38000 | 57.3441 | 156914.1000 | 2736.36009 2014-04-05 01:34:00 | 2735.36000 | 2736.97000 | 2732.51000 | 2736.50000 | 75.9070 | 207632.1900 | 2735.34992 2014-04-05 01:35:00 | 2736.06000 | 2736.86000 | 2735.51000 | 2735.85000 | 81.6339 | 223365.1000 | 2736.18012 2014-04-05 01:36:00 | 2735.88000 | 2736.90000 | 2735.70000 | 2736.00000 | 37.5360 | 102705.9400 | 2736.19994 2014-04-05 01:37:00 | 2736.12000 | 2736.78000 | 2735.88000 | 2735.88000 | 10.2460 | 28034.4300 | 2736.12999 2014-04-05 01:38:00 | 2735.88000 | 2735.89000 | 2734.40000 | 2735.45000 | 46.5949 | 127439.9000 | 2735.05991 2014-04-05 01:39:00 | 2735.08000 | 2737.00000 | 2735.00000 | 2735.00000 | 63.9670 | 175006.8000 | 2735.88993 2014-04-05 01:40:00 | 2735.08000 | 2736.45000 | 2735.00000 | 2735.82000 | 67.8029 | 185493.1100 | 2735.77007 2014-04-05 01:41:00 | 2735.29000 | 2736.44000 | 2734.00000 | 2734.01000 | 111.7139 | 305614.5300 | 2735.69016 2014-04-05 01:42:00 | 2734.03000 | 2736.12000 | 2734.03000 | 2735.30000 | 84.9481 | 232353.5200 | 2735.23994 2014-04-05 01:43:00 | 2735.30000 | 2735.31000 | 2734.00000 | 2734.36000 | 25.7040 | 70298.2100 | 2734.91004 2014-04-05 01:44:00 | 2735.19000 | 2735.69000 | 2734.00000 | 2734.33000 | 127.5869 | 348943.6900 | 2734.94985 2014-04-05 01:45:00 | 2734.01000 | 2735.37000 | 2734.01000 | 2735.17000 | 131.7708 | 360351.0100 | 2734.68004 2014-04-05 01:46:00 | 2735.25000 | 2739.13000 | 2735.00000 | 2736.68000 | 74.8960 | 204979.8000 | 2736.85989 2014-04-05 01:47:00 | 2738.05000 | 2740.88000 | 2735.00000 | 2740.88000 | 104.3622 | 285760.3600 | 2738.16008 2014-04-05 01:48:00 | 2741.11000 | 2741.48000 | 2734.96000 | 2738.50000 | 71.5709 | 196075.5900 | 2739.60002 2014-04-05 01:49:00 | 2738.70000 | 2740.88000 | 2735.03000 | 2738.97000 | 84.1130 | 230412.3700 | 2739.32009 2014-04-05 01:50:00 | 2738.97000 | 2740.90000 | 2738.06000 | 2739.95000 | 33.5710 | 91976.5100 | 2739.76001 2014-04-05 01:51:00 | 2738.47000 | 2740.88000 | 2738.01000 | 2740.02000 | 62.6210 | 171510.9000 | 2738.87002 2014-04-05 01:52:00 | 2739.92000 | 2740.97000 | 2739.00000 | 2739.69000 | 47.6431 | 130544.9000 | 2740.06005 2014-04-05 01:53:00 | 2739.32000 | 2740.00000 | 2738.36000 | 2738.66000 | 155.4018 | 425686.0700 | 2739.26010 2014-04-05 01:54:00 | 2738.39000 | 2740.00000 | 2734.20000 | 2735.05000 | 97.4000 | 266648.1600 | 2737.66000 2014-04-05 01:55:00 | 2736.05000 | 2737.89000 | 2736.00000 | 2736.00000 | 81.6920 | 223545.2500 | 2736.44006 2014-04-05 01:56:00 | 2737.85000 | 2740.00000 | 2736.48000 | 2739.63000 | 120.6612 | 330401.6600 | 2738.26005 2014-04-05 01:57:00 | 2738.99000 | 2740.40000 | 2737.06000 | 2738.53000 | 119.3822 | 326972.2300 | 2738.87009 2014-04-05 01:58:00 | 2740.10000 | 2740.10000 | 2737.83000 | 2737.88000 | 30.8320 | 84449.8600 | 2739.03002 2014-04-05 01:59:00 | . | . | . | . | . | . | . 2014-04-05 02:00:00 | 2737.48000 | 2737.48000 | 2737.31000 | 2737.31000 | 0.8050 | 2203.5900 | 2737.37000 2014-04-05 02:01:00 | 2737.31000 | 2737.31000 | 2735.12000 | 2735.44000 | 180.0518 | 492630.8800 | 2736.05012 2014-04-05 02:02:00 | 2735.67000 | 2737.30000 | 2735.06000 | 2735.92000 | 212.6097 | 581681.1300 | 2735.90998 2014-04-05 02:03:00 | 2736.24000 | 2737.29000 | 2734.00000 | 2735.46000 | 303.0756 | 829232.8900 | 2736.05951 2014-04-05 02:04:00 | 2735.79000 | 2737.48000 | 2728.20000 | 2731.43000 | 206.6564 | 564622.2900 | 2732.17972 2014-04-05 02:05:00 | 2734.65000 | 2736.94000 | 2731.28000 | 2733.28000 | 199.7731 | 546121.8900 | 2733.71023 2014-04-05 02:06:00 | 2734.33000 | 2737.47000 | 2733.22000 | 2735.52000 | 199.1597 | 544803.3500 | 2735.50998 2014-04-05 02:07:00 | 2735.88000 | 2736.80000 | 2734.79000 | 2736.07000 | 188.1211 | 514671.2400 | 2735.85008 2014-04-05 02:08:00 | 2736.08000 | 2736.24000 | 2733.10000 | 2733.19000 | 143.2352 | 391640.8200 | 2734.24975 2014-04-05 02:09:00 | 2734.57000 | 2735.23000 | 2733.05000 | 2733.86000 | 240.5260 | 657619.6800 | 2734.08965 2014-04-05 02:10:00 | 2734.84000 | 2734.87000 | 2733.01000 | 2733.44000 | 107.8859 | 294965.5400 | 2734.04984 2014-04-05 02:11:00 | 2734.33000 | 2734.57000 | 2733.03000 | 2733.64000 | 148.6531 | 406383.4700 | 2733.77017 2014-04-05 02:12:00 | 2733.66000 | 2735.33000 | 2733.00000 | 2733.22000 | 99.8408 | 272982.8500 | 2734.18003 2014-04-05 02:13:00 | 2734.96000 | 2735.11000 | 2729.16000 | 2731.40000 | 220.3532 | 602183.5800 | 2732.81026 2014-04-05 02:14:00 | 2733.38000 | 2735.50000 | 2730.44000 | 2735.50000 | 71.3080 | 194934.6400 | 2733.69995 2014-04-05 02:15:00 | 2735.50000 | 2735.50000 | 2733.36000 | 2735.00000 | 206.7273 | 565297.8000 | 2734.50980 2014-04-05 02:16:00 | 2736.10000 | 2737.25000 | 2735.12000 | 2737.25000 | 249.6022 | 682904.2100 | 2735.97020 2014-04-05 02:17:00 | 2735.55000 | 2740.40000 | 2735.55000 | 2738.61000 | 187.4090 | 513332.0300 | 2739.09993 2014-04-05 02:18:00 | 2740.33000 | 2742.77000 | 2738.00000 | 2741.54000 | 216.8149 | 593949.1000 | 2739.42959 2014-04-05 02:19:00 | 2742.28000 | 2749.94000 | 2741.98000 | 2749.39000 | 99.4851 | 273311.4400 | 2747.25982 2014-04-05 02:20:00 | 2749.36000 | 2754.00000 | 2748.00000 | 2753.91000 | 191.0023 | 525491.2800 | 2751.23016 2014-04-05 02:21:00 | 2755.50000 | 2762.49000 | 2752.90000 | 2760.23000 | 231.5148 | 638716.7900 | 2758.85956 2014-04-05 02:22:00 | 2760.25000 | 2764.49000 | 2759.96000 | 2761.36000 | 188.2059 | 519736.3100 | 2761.52972 2014-04-05 02:23:00 | 2763.59000 | 2763.88000 | 2751.54000 | 2756.43000 | 172.1930 | 474751.7300 | 2757.09019 2014-04-05 02:24:00 | 2758.96000 | 2763.69000 | 2756.52000 | 2760.06000 | 178.1781 | 491557.7100 | 2758.79988 2014-04-05 02:25:00 | 2763.02000 | 2763.90000 | 2759.89000 | 2763.60000 | 220.6338 | 609342.1300 | 2761.78030 2014-04-05 02:26:00 | 2761.10000 | 2767.45000 | 2760.26000 | 2766.19000 | 242.9693 | 671341.2000 | 2763.06994 2014-04-05 02:27:00 | 2767.99000 | 2771.93000 | 2766.17000 | 2768.45000 | 243.0552 | 673243.3700 | 2769.91958 2014-04-05 02:28:00 | 2767.05000 | 2772.00000 | 2767.00000 | 2772.00000 | 215.9932 | 597962.1200 | 2768.43025 2014-04-05 02:29:00 | 2773.43000 | 2774.99000 | 2768.00000 | 2770.00000 | 204.6438 | 567190.8200 | 2771.60028 2014-04-05 02:30:00 | 2770.08000 | 2771.70000 | 2767.00000 | 2768.91000 | 208.5963 | 577580.2900 | 2768.88973 2014-04-05 02:31:00 | 2768.44000 | 2778.20000 | 2763.02000 | 2778.19000 | 276.0605 | 764999.6600 | 2771.13005 2014-04-05 02:32:00 | 2778.18000 | 2779.97000 | 2772.24000 | 2778.05000 | 176.9479 | 491290.5200 | 2776.46987 2014-04-05 02:33:00 | 2779.93000 | 2780.00000 | 2773.49000 | 2774.06000 | 166.7652 | 463303.6200 | 2778.17971 2014-04-05 02:34:00 | 2777.95000 | 2779.00000 | 2770.00000 | 2770.19000 | 206.2983 | 572597.5200 | 2775.57988 2014-04-05 02:35:00 | 2770.37000 | 2777.00000 | 2770.02000 | 2772.03000 | 275.3279 | 763409.7400 | 2772.72979 2014-04-05 02:36:00 | 2771.13000 | 2774.00000 | 2771.11000 | 2772.07000 | 66.1181 | 183332.2200 | 2772.79995 2014-04-05 02:37:00 | 2772.70000 | 2777.00000 | 2772.70000 | 2775.07000 | 98.2841 | 272701.0900 | 2774.62015 2014-04-05 02:38:00 | 2775.10000 | 2780.10000 | 2775.07000 | 2776.50000 | 192.6373 | 535289.0000 | 2778.73981 2014-04-05 02:39:00 | 2779.59000 | 2780.00000 | 2775.72000 | 2777.63000 | 113.8202 | 316242.5800 | 2778.44001 2014-04-05 02:40:00 | 2777.37000 | 2778.98000 | 2771.98000 | 2771.98000 | 258.6172 | 717853.9500 | 2775.73974 2014-04-05 02:41:00 | 2771.20000 | 2774.86000 | 2769.98000 | 2770.20000 | 266.6877 | 739215.5000 | 2771.83978 2014-04-05 02:42:00 | 2771.00000 | 2775.00000 | 2771.00000 | 2775.00000 | 85.3389 | 236665.2700 | 2773.23997 2014-04-05 02:43:00 | 2775.00000 | 2779.00000 | 2773.00000 | 2777.86000 | 26.3320 | 73083.0900 | 2775.45002 2014-04-05 02:44:00 | 2779.00000 | 2786.00000 | 2776.15000 | 2786.00000 | 82.2509 | 228777.5100 | 2781.46003 2014-04-05 02:45:00 | 2786.00000 | 2790.00000 | 2785.00000 | 2790.00000 | 222.0258 | 618856.8200 | 2787.31966 2014-04-05 02:46:00 | 2788.95000 | 2796.98000 | 2788.45000 | 2796.98000 | 212.9854 | 594599.7700 | 2791.73965 2014-04-05 02:47:00 | 2797.03000 | 2798.99000 | 2796.98000 | 2797.85000 | 92.9579 | 260097.2400 | 2798.00993 2014-04-05 02:48:00 | 2798.05000 | 2798.52000 | 2793.00000 | 2793.77000 | 149.6578 | 418510.6100 | 2796.44988 2014-04-05 02:49:00 | 2793.79000 | 2794.86000 | 2780.01000 | 2782.90000 | 212.9012 | 593221.4300 | 2786.37009 2014-04-05 02:50:00 | 2782.96000 | 2794.98000 | 2782.87000 | 2787.06000 | 154.4282 | 430331.1000 | 2786.60990 2014-04-05 02:51:00 | 2789.97000 | 2791.75000 | 2787.00000 | 2790.00000 | 149.3410 | 416467.3100 | 2788.70005 2014-04-05 02:52:00 | 2791.39000 | 2791.90000 | 2784.97000 | 2787.00000 | 206.3508 | 575221.5300 | 2787.59006 2014-04-05 02:53:00 | 2787.00000 | 2798.00000 | 2787.00000 | 2797.89000 | 250.4628 | 698751.2300 | 2789.84025 2014-04-05 02:54:00 | 2796.50000 | 2798.00000 | 2793.06000 | 2796.11000 | 187.8671 | 525306.5300 | 2796.15981 2014-04-05 02:55:00 | 2795.73000 | 2797.48000 | 2794.01000 | 2795.97000 | 251.7914 | 703948.3900 | 2795.76013 2014-04-05 02:56:00 | 2796.00000 | 2798.00000 | 2792.27000 | 2795.22000 | 95.9288 | 268105.7400 | 2794.83996 2014-04-05 02:57:00 | 2796.97000 | 2796.97000 | 2791.00000 | 2791.05000 | 100.4938 | 280768.7000 | 2793.89014 2014-04-05 02:58:00 | 2790.60000 | 2790.63000 | 2785.00000 | 2786.04000 | 120.5381 | 336159.1600 | 2788.81992 2014-04-05 02:59:00 | 2785.99000 | 2791.83000 | 2784.97000 | 2788.16000 | 188.0752 | 524419.5000 | 2788.34968 2014-04-05 03:00:00 | 2789.33000 | 2794.02000 | 2787.80000 | 2790.95000 | 194.9400 | 544069.7200 | 2790.96000 2014-04-05 03:01:00 | 2791.37000 | 2795.00000 | 2789.01000 | 2790.54000 | 271.1538 | 757121.2900 | 2792.22037 2014-04-05 03:02:00 | 2790.39000 | 2792.33000 | 2789.01000 | 2792.33000 | 205.9349 | 574591.2900 | 2790.15962 2014-04-05 03:03:00 | 2792.43000 | 2793.99000 | 2788.00000 | 2791.86000 | 131.9949 | 368389.7600 | 2790.93976 2014-04-05 03:04:00 | 2792.09000 | 2793.81000 | 2790.01000 | 2791.87000 | 134.5569 | 375627.7400 | 2791.58985 2014-04-05 03:05:00 | 2791.00000 | 2795.99000 | 2791.00000 | 2793.98000 | 93.4670 | 261168.3700 | 2794.22990 2014-04-05 03:06:00 | 2794.85000 | 2796.10000 | 2791.85000 | 2796.00000 | 186.3361 | 520634.1100 | 2794.05974 2014-04-05 03:07:00 | 2795.12000 | 2797.89000 | 2795.12000 | 2797.44000 | 252.1755 | 705296.8600 | 2796.84959 2014-04-05 03:08:00 | 2796.75000 | 2797.51000 | 2791.10000 | 2792.81000 | 115.7192 | 323360.9800 | 2794.35997 2014-04-05 03:09:00 | 2792.32000 | 2793.00000 | 2790.73000 | 2790.83000 | 246.8921 | 689389.3500 | 2792.27018 2014-04-05 03:10:00 | 2790.00000 | 2792.98000 | 2790.00000 | 2791.82000 | 232.5247 | 648992.5600 | 2791.06956 2014-04-05 03:11:00 | 2790.76000 | 2795.98000 | 2790.00000 | 2795.77000 | 219.7921 | 613758.6100 | 2792.45017 2014-04-05 03:12:00 | 2795.85000 | 2797.82000 | 2794.00000 | 2796.94000 | 143.2729 | 400482.0700 | 2795.24015 2014-04-05 03:13:00 | 2795.94000 | 2797.80000 | 2794.00000 | 2794.00000 | 276.9510 | 774277.5100 | 2795.72010 2014-04-05 03:14:00 | 2794.00000 | 2796.95000 | 2791.20000 | 2795.02000 | 170.3962 | 476412.4200 | 2795.90977 2014-04-05 03:15:00 | 2795.02000 | 2797.88000 | 2795.00000 | 2797.66000 | 167.2752 | 467703.2000 | 2796.00972 2014-04-05 03:16:00 | 2797.80000 | 2798.10000 | 2795.44000 | 2796.14000 | 240.5579 | 672725.0700 | 2796.51982 2014-04-05 03:17:00 | 2798.60000 | 2810.00000 | 2797.30000 | 2800.01000 | 256.3493 | 718236.7600 | 2801.78993 2014-04-05 03:18:00 | 2803.37000 | 2810.00000 | 2800.20000 | 2810.00000 | 220.9278 | 619914.4200 | 2805.95982 2014-04-05 03:19:00 | 2810.02000 | 2825.34000 | 2810.02000 | 2822.65000 | 174.7027 | 493037.3600 | 2822.15017 2014-04-05 03:20:00 | 2820.58000 | 2827.97000 | 2802.61000 | 2802.61000 | 214.7051 | 605444.7100 | 2819.88963 2014-04-05 03:21:00 | 2802.00000 | 2825.00000 | 2802.00000 | 2820.17000 | 311.0741 | 876460.6600 | 2817.53045 2014-04-05 03:22:00 | 2821.89000 | 2825.00000 | 2814.49000 | 2824.46000 | 369.7834 | 1042848.4300 | 2820.16044 2014-04-05 03:23:00 | 2823.00000 | 2823.02000 | 2815.00000 | 2819.43000 | 177.4091 | 500408.8800 | 2820.64994 2014-04-05 03:24:00 | 2818.90000 | 2822.16000 | 2815.03000 | 2818.41000 | 235.1578 | 662514.7000 | 2817.31982 2014-04-05 03:25:00 | 2818.43000 | 2818.43000 | 2801.00000 | 2805.99000 | 212.6497 | 597749.9300 | 2810.95998 2014-04-05 03:26:00 | 2805.99000 | 2813.07000 | 2801.00000 | 2810.03000 | 196.5990 | 551788.6000 | 2806.66993 2014-04-05 03:27:00 | 2811.56000 | 2813.72000 | 2808.13000 | 2812.88000 | 158.9342 | 446636.9200 | 2810.20024 2014-04-05 03:28:00 | 2811.00000 | 2815.00000 | 2809.03000 | 2811.02000 | 221.2182 | 621976.9600 | 2811.59986 2014-04-05 03:29:00 | 2813.73000 | 2814.97000 | 2810.49000 | 2812.51000 | 222.3477 | 625515.1500 | 2813.22982 2014-04-05 03:30:00 | 2813.40000 | 2814.94000 | 2810.22000 | 2812.60000 | 250.5796 | 705013.3100 | 2813.52997 2014-04-05 03:31:00 | 2812.27000 | 2817.59000 | 2810.44000 | 2815.69000 | 168.7991 | 475235.2900 | 2815.38995 2014-04-05 03:32:00 | 2817.50000 | 2817.50000 | 2810.10000 | 2810.12000 | 140.6891 | 395744.4800 | 2812.89996 2014-04-05 03:33:00 | 2811.09000 | 2815.59000 | 2811.00000 | 2811.00000 | 237.4389 | 667853.8400 | 2812.73991 2014-04-05 03:34:00 | 2811.00000 | 2811.02000 | 2809.00000 | 2809.00000 | 73.0000 | 205119.8800 | 2809.86000 2014-04-05 03:35:00 | 2809.00000 | 2810.13000 | 2803.00000 | 2803.65000 | 211.9407 | 594881.4300 | 2806.83005 2014-04-05 03:36:00 | 2803.70000 | 2809.56000 | 2802.00000 | 2804.40000 | 148.4052 | 416163.8800 | 2804.23975 2014-04-05 03:37:00 | 2802.00000 | 2805.00000 | 2802.00000 | 2803.47000 | 180.1678 | 505030.2100 | 2803.10986 2014-04-05 03:38:00 | 2803.81000 | 2809.99000 | 2802.00000 | 2805.50000 | 247.8568 | 695054.7900 | 2804.25972 2014-04-05 03:39:00 | 2804.00000 | 2808.92000 | 2802.00000 | 2802.10000 | 180.2439 | 505686.8200 | 2805.57025 2014-04-05 03:40:00 | 2802.10000 | 2804.90000 | 2802.00000 | 2803.86000 | 188.0408 | 527046.4100 | 2802.83005 2014-04-05 03:41:00 | 2803.78000 | 2803.78000 | 2786.54000 | 2792.17000 | 219.0971 | 612843.0500 | 2797.12977 2014-04-05 03:42:00 | 2800.00000 | 2803.00000 | 2792.47000 | 2796.57000 | 252.1817 | 705480.8100 | 2797.51015 2014-04-05 03:43:00 | 2796.29000 | 2800.00000 | 2796.29000 | 2799.77000 | 274.3352 | 767894.4900 | 2799.11051 2014-04-05 03:44:00 | 2798.68000 | 2800.00000 | 2798.42000 | 2798.97000 | 196.0037 | 548694.6600 | 2799.41026 2014-04-05 03:45:00 | 2798.69000 | 2800.00000 | 2795.14000 | 2797.07000 | 227.5289 | 636482.5100 | 2797.36991 2014-04-05 03:46:00 | 2798.24000 | 2799.00000 | 2790.67000 | 2798.36000 | 252.9942 | 707202.3300 | 2795.33038 2014-04-05 03:47:00 | 2798.49000 | 2805.04000 | 2796.81000 | 2805.00000 | 240.0486 | 672160.1900 | 2800.09988 2014-04-05 03:48:00 | 2805.00000 | 2807.14000 | 2801.15000 | 2807.14000 | 143.5760 | 402541.2000 | 2803.67980 2014-04-05 03:49:00 | 2807.04000 | 2813.82000 | 2807.04000 | 2810.15000 | 153.9793 | 432943.5000 | 2811.69996 2014-04-05 03:50:00 | 2810.27000 | 2813.08000 | 2801.00000 | 2804.07000 | 271.8233 | 763616.9000 | 2809.24032 2014-04-05 03:51:00 | 2809.45000 | 2812.73000 | 2804.73000 | 2810.00000 | 125.9519 | 353947.6100 | 2810.18009 2014-04-05 03:52:00 | 2810.00000 | 2810.72000 | 2805.85000 | 2810.00000 | 180.0380 | 505487.3300 | 2807.66987 2014-04-05 03:53:00 | 2810.04000 | 2811.96000 | 2808.04000 | 2810.24000 | 177.3327 | 498404.2900 | 2810.56017 2014-04-05 03:54:00 | 2810.10000 | 2818.88000 | 2810.10000 | 2815.78000 | 168.4250 | 474214.1100 | 2815.57970 2014-04-05 03:55:00 | 2815.00000 | 2818.92000 | 2812.99000 | 2817.50000 | 262.0688 | 737946.2700 | 2815.84988 2014-04-05 03:56:00 | 2813.14000 | 2821.33000 | 2813.14000 | 2821.33000 | 137.8028 | 388229.1000 | 2817.28014 2014-04-05 03:57:00 | 2818.35000 | 2821.57000 | 2815.84000 | 2820.00000 | 193.9129 | 546622.9800 | 2818.91020 2014-04-05 03:58:00 | 2821.00000 | 2821.00000 | 2817.00000 | 2818.61000 | 55.8780 | 157551.2900 | 2819.55996 2014-04-05 03:59:00 | 2819.00000 | 2820.00000 | 2812.99000 | 2813.86000 | 110.4621 | 311258.8900 | 2817.79008 2014-04-05 04:00:00 | 2813.88000 | 2815.00000 | 2811.75000 | 2813.90000 | 67.7510 | 190620.9300 | 2813.55002 2014-04-05 04:01:00 | 2813.56000 | 2815.33000 | 2812.00000 | 2815.00000 | 157.5140 | 443274.5000 | 2814.19023 2014-04-05 04:02:00 | 2815.02000 | 2817.18000 | 2813.51000 | 2814.56000 | 70.9700 | 199834.5800 | 2815.76000 2014-04-05 04:03:00 | 2813.08000 | 2816.77000 | 2813.08000 | 2813.70000 | 124.3709 | 350033.3200 | 2814.43004 2014-04-05 04:04:00 | 2814.09000 | 2816.42000 | 2813.23000 | 2814.97000 | 81.1801 | 228546.2400 | 2815.30000 2014-04-05 04:05:00 | 2815.00000 | 2815.95000 | 2813.02000 | 2813.97000 | 61.6739 | 173584.3600 | 2814.55009 2014-04-05 04:06:00 | 2813.98000 | 2814.32000 | 2811.60000 | 2811.70000 | 51.4820 | 144804.5100 | 2812.72004 2014-04-05 04:07:00 | 2812.56000 | 2813.87000 | 2810.85000 | 2810.85000 | 138.7288 | 390079.1200 | 2811.80994 2014-04-05 04:08:00 | 2812.78000 | 2812.78000 | 2805.01000 | 2808.11000 | 154.1483 | 433056.4300 | 2809.34991 2014-04-05 04:09:00 | 2806.19000 | 2811.00000 | 2805.18000 | 2810.82000 | 68.2080 | 191582.0400 | 2808.78995 2014-04-05 04:10:00 | 2806.33000 | 2809.48000 | 2800.00000 | 2806.14000 | 119.3790 | 334878.4800 | 2805.16996 2014-04-05 04:11:00 | 2804.88000 | 2810.00000 | 2803.06000 | 2804.16000 | 121.0719 | 339658.7800 | 2805.43008 2014-04-05 04:12:00 | 2806.43000 | 2808.00000 | 2801.56000 | 2806.83000 | 114.0838 | 320013.0900 | 2805.07015 2014-04-05 04:13:00 | 2806.99000 | 2808.00000 | 2803.89000 | 2804.21000 | 129.1149 | 362262.7400 | 2805.73976 2014-04-05 04:14:00 | 2804.14000 | 2805.71000 | 2803.00000 | 2804.57000 | 74.4851 | 208863.5500 | 2804.09987 2014-04-05 04:15:00 | 2803.07000 | 2804.65000 | 2801.50000 | 2801.79000 | 103.1101 | 289038.2200 | 2803.20000 2014-04-05 04:16:00 | 2802.34000 | 2808.00000 | 2800.00000 | 2800.06000 | 265.6942 | 744424.8600 | 2801.81040 2014-04-05 04:17:00 | 2799.08000 | 2802.15000 | 2789.95000 | 2789.95000 | 249.8688 | 699055.3000 | 2797.68989 2014-04-05 04:18:00 | 2789.55000 | 2807.00000 | 2789.12000 | 2797.34000 | 144.5758 | 404157.2000 | 2795.46978 2014-04-05 04:19:00 | 2798.68000 | 2802.08000 | 2797.32000 | 2797.32000 | 81.3180 | 227649.6900 | 2799.49994 2014-04-05 04:20:00 | 2797.13000 | 2797.53000 | 2795.01000 | 2795.40000 | 115.1818 | 322080.5500 | 2796.28007 2014-04-05 04:21:00 | 2797.35000 | 2797.49000 | 2792.01000 | 2793.79000 | 138.5382 | 387196.2300 | 2794.86991 2014-04-05 04:22:00 | 2794.70000 | 2797.90000 | 2792.10000 | 2792.93000 | 88.8639 | 248293.7100 | 2794.09012 2014-04-05 04:23:00 | 2793.02000 | 2797.00000 | 2792.20000 | 2793.36000 | 143.7429 | 401639.2600 | 2794.15015 2014-04-05 04:24:00 | 2794.84000 | 2795.00000 | 2793.30000 | 2794.70000 | 99.2861 | 277395.4700 | 2793.89986 2014-04-05 04:25:00 | 2794.74000 | 2794.74000 | 2792.00000 | 2792.00000 | 107.0182 | 298944.6000 | 2793.39993 2014-04-05 04:26:00 | 2791.66000 | 2792.94000 | 2791.55000 | 2791.55000 | 51.2281 | 143020.0600 | 2791.82996 2014-04-05 04:27:00 | 2792.00000 | 2797.10000 | 2792.00000 | 2796.95000 | 77.1120 | 215513.5100 | 2794.81006 2014-04-05 04:28:00 | 2795.67000 | 2797.80000 | 2793.81000 | 2796.90000 | 115.8180 | 323855.9700 | 2796.24992 2014-04-05 04:29:00 | 2794.86000 | 2796.91000 | 2794.29000 | 2794.67000 | 98.3459 | 274905.3600 | 2795.28986 2014-04-05 04:30:00 | 2795.43000 | 2795.83000 | 2793.98000 | 2794.48000 | 43.5630 | 121749.3900 | 2794.79005 2014-04-05 04:31:00 | 2793.94000 | 2794.81000 | 2793.81000 | 2794.24000 | 69.6280 | 194565.0100 | 2794.34995 2014-04-05 04:32:00 | 2794.85000 | 2798.59000 | 2794.06000 | 2798.12000 | 127.6338 | 356996.9700 | 2797.04018 2014-04-05 04:33:00 | 2798.56000 | 2801.60000 | 2798.06000 | 2801.60000 | 13.9580 | 39068.7000 | 2799.01999 2014-04-05 04:34:00 | 2801.34000 | 2805.27000 | 2801.33000 | 2804.39000 | 107.0750 | 300161.2100 | 2803.27981 2014-04-05 04:35:00 | 2804.42000 | 2806.26000 | 2802.33000 | 2802.64000 | 109.1349 | 306083.9900 | 2804.63980 2014-04-05 04:36:00 | 2804.52000 | 2808.85000 | 2802.39000 | 2803.44000 | 115.6400 | 324387.6400 | 2805.15000 2014-04-05 04:37:00 | 2804.92000 | 2804.92000 | 2803.10000 | 2803.23000 | 26.3240 | 73812.8200 | 2804.01004 2014-04-05 04:38:00 | 2803.88000 | 2806.51000 | 2800.66000 | 2802.97000 | 86.1331 | 241413.0700 | 2802.79010 2014-04-05 04:39:00 | 2803.09000 | 2803.27000 | 2800.66000 | 2801.51000 | 101.4010 | 284156.1400 | 2802.30004 2014-04-05 04:40:00 | 2802.36000 | 2802.36000 | 2799.90000 | 2799.93000 | 9.3160 | 26093.6800 | 2800.94999 2014-04-05 04:41:00 | 2799.96000 | 2802.64000 | 2797.82000 | 2800.00000 | 82.3349 | 230519.5300 | 2799.77985 2014-04-05 04:42:00 | 2800.02000 | 2804.00000 | 2798.55000 | 2801.04000 | 133.3259 | 373511.1400 | 2801.48980 2014-04-05 04:43:00 | 2801.02000 | 2802.93000 | 2801.00000 | 2802.58000 | 67.8021 | 189990.9900 | 2802.14005 2014-04-05 04:44:00 | 2802.32000 | 2803.00000 | 2801.00000 | 2801.21000 | 141.3691 | 396097.9500 | 2801.86996 2014-04-05 04:45:00 | 2802.72000 | 2803.24000 | 2801.02000 | 2802.19000 | 115.7941 | 324485.1100 | 2802.26017 2014-04-05 04:46:00 | 2801.97000 | 2802.98000 | 2800.10000 | 2800.99000 | 147.6022 | 413528.3000 | 2801.64012 2014-04-05 04:47:00 | 2800.79000 | 2802.00000 | 2800.10000 | 2801.17000 | 52.0619 | 145843.1100 | 2801.34004 2014-04-05 04:48:00 | 2801.25000 | 2801.25000 | 2800.00000 | 2800.00000 | 13.4420 | 37644.5200 | 2800.51001 2014-04-05 04:49:00 | 2800.76000 | 2800.89000 | 2798.00000 | 2799.46000 | 115.6182 | 323627.9600 | 2799.10992 2014-04-05 04:50:00 | 2799.32000 | 2799.99000 | 2798.00000 | 2799.91000 | 132.6640 | 371315.9800 | 2798.92019 2014-04-05 04:51:00 | 2799.35000 | 2801.26000 | 2799.27000 | 2801.01000 | 56.8970 | 159326.4100 | 2800.25994 2014-04-05 04:52:00 | 2801.03000 | 2802.00000 | 2799.34000 | 2800.27000 | 79.1129 | 221566.0000 | 2800.63008 2014-04-05 04:53:00 | 2800.45000 | 2801.64000 | 2798.77000 | 2799.57000 | 50.0750 | 140223.6000 | 2800.26991 2014-04-05 04:54:00 | 2800.87000 | 2800.92000 | 2799.31000 | 2800.00000 | 56.9050 | 159352.2400 | 2800.31990 2014-04-05 04:55:00 | 2800.67000 | 2801.09000 | 2798.20000 | 2801.09000 | 35.5530 | 99541.1600 | 2799.80004 2014-04-05 04:56:00 | 2801.80000 | 2805.00000 | 2800.00000 | 2801.43000 | 48.2290 | 135157.4500 | 2802.40998 2014-04-05 04:57:00 | 2803.26000 | 2808.34000 | 2801.28000 | 2807.98000 | 87.9339 | 246666.9100 | 2805.14012 2014-04-05 04:58:00 | 2808.00000 | 2812.00000 | 2808.00000 | 2811.17000 | 38.6500 | 108614.2100 | 2810.20000 2014-04-05 04:59:00 | 2811.17000 | 2815.02000 | 2806.00000 | 2809.80000 | 118.0838 | 331756.4300 | 2809.50016 2014-04-05 05:00:00 | 2810.19000 | 2810.50000 | 2806.97000 | 2807.48000 | 52.3001 | 146880.6100 | 2808.42000 2014-04-05 05:01:00 | 2807.44000 | 2807.44000 | 2806.00000 | 2806.67000 | 6.4240 | 18029.3000 | 2806.55001 2014-04-05 05:02:00 | 2806.07000 | 2806.15000 | 2805.60000 | 2805.60000 | 7.0950 | 19908.8200 | 2806.03999 2014-04-05 05:03:00 | 2805.28000 | 2805.28000 | 2803.69000 | 2803.69000 | 4.3000 | 12060.3200 | 2804.72000 2014-04-05 05:04:00 | 2803.53000 | 2803.69000 | 2803.00000 | 2803.00000 | 3.5960 | 10080.8500 | 2803.34999 2014-04-05 05:05:00 | 2803.00000 | 2803.40000 | 2803.00000 | 2803.27000 | 2.2630 | 6343.8000 | 2803.27000 2014-04-05 05:06:00 | 2803.40000 | 2803.40000 | 2802.02000 | 2802.34000 | 9.8190 | 27517.2700 | 2802.45000 2014-04-05 05:07:00 | 2802.34000 | 2805.86000 | 2802.00000 | 2805.86000 | 27.7860 | 77893.3100 | 2803.32996 2014-04-05 05:08:00 | 2805.56000 | 2806.00000 | 2802.83000 | 2806.00000 | 38.8280 | 108900.5100 | 2804.68997 2014-04-05 05:09:00 | 2803.76000 | 2806.00000 | 2802.93000 | 2806.00000 | 66.2420 | 185822.0900 | 2805.20005 2014-04-05 05:10:00 | 2808.11000 | 2810.00000 | 2806.00000 | 2810.00000 | 66.5289 | 186819.8900 | 2808.09997 2014-04-05 05:11:00 | 2810.01000 | 2811.11000 | 2803.66000 | 2807.94000 | 64.2839 | 180611.5100 | 2809.59009 2014-04-05 05:12:00 | 2809.85000 | 2811.00000 | 2808.00000 | 2810.00000 | 194.6319 | 546847.5400 | 2809.65013 2014-04-05 05:13:00 | 2810.02000 | 2810.22000 | 2810.00000 | 2810.17000 | 27.8250 | 78189.8500 | 2810.05995 2014-04-05 05:14:00 | 2810.09000 | 2811.01000 | 2807.53000 | 2810.00000 | 33.6240 | 94481.4100 | 2809.94005 2014-04-05 05:15:00 | 2809.81000 | 2810.00000 | 2808.04000 | 2809.28000 | 144.4819 | 405939.2400 | 2809.62010 2014-04-05 05:16:00 | 2808.64000 | 2809.85000 | 2805.38000 | 2805.71000 | 59.4730 | 167047.8300 | 2808.80006 2014-04-05 05:17:00 | 2806.07000 | 2810.00000 | 2805.54000 | 2807.90000 | 140.3410 | 394094.4800 | 2808.12005 2014-04-05 05:18:00 | 2807.24000 | 2809.99000 | 2806.00000 | 2808.60000 | 110.2329 | 309509.6200 | 2807.78011 2014-04-05 05:19:00 | 2806.03000 | 2810.00000 | 2806.03000 | 2807.32000 | 188.4623 | 529286.8700 | 2808.45015 2014-04-05 05:20:00 | 2807.38000 | 2810.14000 | 2806.80000 | 2810.03000 | 129.4518 | 363645.5700 | 2809.12008 2014-04-05 05:21:00 | 2810.05000 | 2812.00000 | 2807.98000 | 2809.40000 | 89.7040 | 252140.9500 | 2810.81013 2014-04-05 05:22:00 | 2810.00000 | 2811.51000 | 2807.98000 | 2810.00000 | 46.9051 | 131798.0900 | 2809.88992 2014-04-05 05:23:00 | 2810.00000 | 2812.60000 | 2810.00000 | 2812.39000 | 33.8581 | 95184.8200 | 2811.28998 2014-04-05 05:24:00 | 2812.60000 | 2813.00000 | 2809.90000 | 2811.43000 | 108.8011 | 305865.8800 | 2811.24004 2014-04-05 05:25:00 | 2810.44000 | 2812.81000 | 2810.44000 | 2811.26000 | 132.8171 | 373439.2900 | 2811.67987 2014-04-05 05:26:00 | 2811.90000 | 2813.00000 | 2810.22000 | 2812.71000 | 81.1870 | 228280.8300 | 2811.78991 2014-04-05 05:27:00 | 2811.33000 | 2815.00000 | 2810.21000 | 2812.59000 | 99.8680 | 280901.7100 | 2812.72993 2014-04-05 05:28:00 | 2812.02000 | 2813.77000 | 2810.81000 | 2812.02000 | 95.6751 | 269085.1200 | 2812.48983 2014-04-05 05:29:00 | 2811.11000 | 2813.44000 | 2811.10000 | 2812.50000 | 114.6189 | 322339.3600 | 2812.26996 2014-04-05 05:30:00 | 2812.61000 | 2814.99000 | 2811.50000 | 2814.00000 | 83.5371 | 235013.9800 | 2813.28991 2014-04-05 05:31:00 | 2813.95000 | 2813.98000 | 2811.50000 | 2813.52000 | 49.6480 | 139630.9500 | 2812.41996 2014-04-05 05:32:00 | 2812.36000 | 2813.64000 | 2811.80000 | 2812.35000 | 98.2521 | 276340.7900 | 2812.57007 2014-04-05 05:33:00 | 2812.85000 | 2812.98000 | 2811.97000 | 2812.05000 | 13.4840 | 37918.6300 | 2812.12002 2014-04-05 05:34:00 | 2811.93000 | 2813.00000 | 2810.20000 | 2810.98000 | 88.6770 | 249306.4700 | 2811.39990 2014-04-05 05:35:00 | 2811.71000 | 2812.21000 | 2809.00000 | 2809.27000 | 105.4752 | 296410.5600 | 2810.23982 2014-04-05 05:36:00 | 2809.11000 | 2811.19000 | 2809.00000 | 2810.47000 | 42.7971 | 120252.0700 | 2809.81996 2014-04-05 05:37:00 | 2810.02000 | 2811.40000 | 2809.71000 | 2811.36000 | 33.1159 | 93066.4000 | 2810.31995 2014-04-05 05:38:00 | 2810.17000 | 2811.31000 | 2810.17000 | 2810.59000 | 30.3650 | 85344.8000 | 2810.62995 2014-04-05 05:39:00 | 2810.54000 | 2811.38000 | 2809.58000 | 2809.61000 | 48.9429 | 137535.0200 | 2810.11005 2014-04-05 05:40:00 | 2809.61000 | 2809.74000 | 2807.00000 | 2807.33000 | 145.6682 | 409027.4500 | 2807.93990 2014-04-05 05:41:00 | 2807.18000 | 2809.83000 | 2806.89000 | 2809.02000 | 50.0100 | 140409.5200 | 2807.63000 2014-04-05 05:42:00 | 2808.45000 | 2808.99000 | 2806.00000 | 2808.98000 | 115.5048 | 324284.4000 | 2807.53979 2014-04-05 05:43:00 | 2807.41000 | 2808.75000 | 2807.29000 | 2808.28000 | 135.5290 | 380568.1600 | 2808.01995 2014-04-05 05:44:00 | 2807.69000 | 2808.78000 | 2806.14000 | 2807.48000 | 80.6489 | 226421.1100 | 2807.48997 2014-04-05 05:45:00 | 2806.94000 | 2807.44000 | 2805.00000 | 2807.10000 | 95.4519 | 267901.0300 | 2806.66006 2014-04-05 05:46:00 | 2805.20000 | 2807.96000 | 2805.00000 | 2807.88000 | 163.9681 | 460138.6500 | 2806.26989 2014-04-05 05:47:00 | 2806.61000 | 2807.96000 | 2804.99000 | 2807.54000 | 120.5459 | 338326.6300 | 2806.61983 2014-04-05 05:48:00 | 2807.48000 | 2807.90000 | 2805.00000 | 2806.00000 | 81.5001 | 228725.0600 | 2806.44000 2014-04-05 05:49:00 | 2805.03000 | 2806.88000 | 2804.12000 | 2805.53000 | 146.2339 | 410262.2000 | 2805.52020 2014-04-05 05:50:00 | 2803.91000 | 2805.28000 | 2803.10000 | 2803.28000 | 84.9680 | 238252.0400 | 2804.01994 2014-04-05 05:51:00 | 2804.20000 | 2804.79000 | 2803.00000 | 2803.12000 | 111.7170 | 313226.6500 | 2803.74988 2014-04-05 05:52:00 | 2803.12000 | 2805.00000 | 2800.00000 | 2801.27000 | 116.0151 | 324937.4400 | 2800.81980 2014-04-05 05:53:00 | 2800.00000 | 2804.91000 | 2797.13000 | 2799.92000 | 185.6110 | 519911.4000 | 2801.08007 2014-04-05 05:54:00 | 2797.17000 | 2801.68000 | 2797.17000 | 2801.68000 | 74.8020 | 209488.3600 | 2800.57005 2014-04-05 05:55:00 | 2802.21000 | 2805.69000 | 2800.41000 | 2805.22000 | 80.6139 | 226093.9100 | 2804.65011 2014-04-05 05:56:00 | 2803.31000 | 2805.33000 | 2801.53000 | 2804.39000 | 78.4850 | 220024.7100 | 2803.39986 2014-04-05 05:57:00 | 2804.41000 | 2804.41000 | 2800.94000 | 2802.17000 | 111.8622 | 313500.4900 | 2802.56009 2014-04-05 05:58:00 | 2802.99000 | 2803.77000 | 2801.10000 | 2802.52000 | 114.1712 | 319927.0200 | 2802.17005 2014-04-05 05:59:00 | 2803.46000 | 2805.80000 | 2801.44000 | 2805.02000 | 74.1551 | 207944.9900 | 2804.18987 2014-04-05 06:00:00 | 2805.78000 | 2805.78000 | 2800.97000 | 2804.12000 | 119.8691 | 336072.1400 | 2803.65996 2014-04-05 06:01:00 | 2804.49000 | 2805.64000 | 2801.23000 | 2805.00000 | 189.5390 | 531465.3200 | 2803.98993 2014-04-05 06:02:00 | 2805.02000 | 2805.56000 | 2802.09000 | 2802.67000 | 57.4411 | 161071.0700 | 2804.11002 2014-04-05 06:03:00 | 2803.66000 | 2805.32000 | 2802.88000 | 2804.24000 | 183.0120 | 513107.0800 | 2803.68013 2014-04-05 06:04:00 | 2803.00000 | 2805.06000 | 2803.00000 | 2803.78000 | 183.9173 | 515698.6500 | 2803.96983 2014-04-05 06:05:00 | 2804.87000 | 2804.91000 | 2803.00000 | 2803.12000 | 112.0039 | 314024.1300 | 2803.69015 2014-04-05 06:06:00 | 2803.78000 | 2803.78000 | 2803.00000 | 2803.00000 | 12.6010 | 35321.9700 | 2803.11000 2014-04-05 06:07:00 | 2803.10000 | 2804.98000 | 2803.10000 | 2803.82000 | 137.9527 | 386873.3300 | 2804.39014 2014-04-05 06:08:00 | 2804.56000 | 2804.87000 | 2803.00000 | 2803.28000 | 153.3470 | 429997.2200 | 2804.07984 2014-04-05 06:09:00 | 2803.60000 | 2805.35000 | 2803.24000 | 2803.71000 | 142.0820 | 398437.6000 | 2804.28010 2014-04-05 06:10:00 | 2804.57000 | 2805.29000 | 2803.50000 | 2804.87000 | 204.8220 | 574402.7100 | 2804.40014 2014-04-05 06:11:00 | 2805.02000 | 2805.02000 | 2803.00000 | 2803.18000 | 158.0113 | 443014.5900 | 2803.69007 2014-04-05 06:12:00 | 2803.06000 | 2804.31000 | 2803.00000 | 2804.07000 | 199.3389 | 558884.3400 | 2803.68992 2014-04-05 06:13:00 | 2803.86000 | 2804.30000 | 2800.10000 | 2800.99000 | 163.2110 | 457594.7100 | 2803.70006 2014-04-05 06:14:00 | 2801.45000 | 2802.81000 | 2795.15000 | 2795.67000 | 185.6802 | 519780.0400 | 2799.33001 2014-04-05 06:15:00 | 2795.10000 | 2798.24000 | 2781.00000 | 2783.01000 | 251.0536 | 701486.6300 | 2794.17033 2014-04-05 06:16:00 | 2787.27000 | 2789.95000 | 2781.00000 | 2786.00000 | 236.5446 | 658871.3000 | 2785.39954 2014-04-05 06:17:00 | 2784.99000 | 2785.99000 | 2781.00000 | 2781.05000 | 160.7717 | 447656.0800 | 2784.42010 2014-04-05 06:18:00 | 2781.18000 | 2785.99000 | 2780.00000 | 2780.71000 | 215.6548 | 600070.1600 | 2782.54960 2014-04-05 06:19:00 | 2780.11000 | 2791.76000 | 2778.00000 | 2790.13000 | 177.3650 | 493585.5000 | 2782.87968 2014-04-05 06:20:00 | 2791.32000 | 2792.65000 | 2781.94000 | 2790.68000 | 187.4893 | 522873.9900 | 2788.81996 2014-04-05 06:21:00 | 2790.55000 | 2791.03000 | 2785.03000 | 2785.50000 | 234.9974 | 655043.3300 | 2787.44978 2014-04-05 06:22:00 | 2785.50000 | 2791.00000 | 2785.50000 | 2787.28000 | 122.5622 | 341767.1600 | 2788.52010 2014-04-05 06:23:00 | 2787.87000 | 2790.07000 | 2786.34000 | 2789.76000 | 148.0288 | 412775.3200 | 2788.47994 2014-04-05 06:24:00 | 2789.79000 | 2790.97000 | 2787.00000 | 2787.45000 | 146.4889 | 408500.4000 | 2788.60994 2014-04-05 06:25:00 | 2787.13000 | 2787.95000 | 2785.44000 | 2785.79000 | 56.1050 | 156323.7400 | 2786.26990 2014-04-05 06:26:00 | 2786.84000 | 2787.72000 | 2786.00000 | 2786.00000 | 111.8370 | 311657.2300 | 2786.70988 2014-04-05 06:27:00 | 2786.00000 | 2787.76000 | 2786.00000 | 2787.22000 | 96.0789 | 267751.6700 | 2786.78996 2014-04-05 06:28:00 | 2787.52000 | 2787.84000 | 2786.00000 | 2786.79000 | 134.5200 | 374940.8600 | 2787.25000 2014-04-05 06:29:00 | 2786.81000 | 2787.42000 | 2786.00000 | 2786.26000 | 54.2980 | 151306.2200 | 2786.58996 2014-04-05 06:30:00 | 2786.26000 | 2786.34000 | 2785.03000 | 2785.13000 | 16.9650 | 47265.1700 | 2786.03997 2014-04-05 06:31:00 | 2785.88000 | 2788.00000 | 2785.00000 | 2787.04000 | 67.0890 | 186910.5100 | 2786.00997 2014-04-05 06:32:00 | 2787.11000 | 2792.65000 | 2787.11000 | 2788.70000 | 203.7712 | 568546.0200 | 2790.12009 2014-04-05 06:33:00 | 2788.02000 | 2792.07000 | 2788.02000 | 2789.59000 | 73.9699 | 206407.8700 | 2790.43000 2014-04-05 06:34:00 | 2789.17000 | 2792.67000 | 2788.64000 | 2792.15000 | 137.3152 | 383276.7800 | 2791.21976 2014-04-05 06:35:00 | 2792.35000 | 2794.33000 | 2790.49000 | 2791.53000 | 147.0980 | 410753.4500 | 2792.37989 2014-04-05 06:36:00 | 2792.12000 | 2794.82000 | 2788.70000 | 2790.51000 | 66.5331 | 185776.2800 | 2792.24007 2014-04-05 06:37:00 | 2789.74000 | 2794.83000 | 2789.74000 | 2793.62000 | 143.9179 | 401951.2800 | 2792.91989 2014-04-05 06:38:00 | 2793.05000 | 2793.62000 | 2790.62000 | 2792.50000 | 91.2479 | 254786.1200 | 2792.23993 2014-04-05 06:39:00 | 2792.97000 | 2793.16000 | 2791.96000 | 2792.94000 | 39.4110 | 110052.9500 | 2792.44001 2014-04-05 06:40:00 | 2793.14000 | 2793.41000 | 2791.17000 | 2792.00000 | 137.3962 | 383643.2000 | 2792.23981 2014-04-05 06:41:00 | 2791.95000 | 2794.61000 | 2790.27000 | 2791.79000 | 79.1171 | 220886.2800 | 2791.88992 2014-04-05 06:42:00 | 2791.10000 | 2794.38000 | 2790.00000 | 2791.83000 | 154.3547 | 430955.3000 | 2791.98026 2014-04-05 06:43:00 | 2792.02000 | 2793.36000 | 2789.40000 | 2791.29000 | 111.1591 | 310221.6900 | 2790.78996 2014-04-05 06:44:00 | 2790.53000 | 2792.50000 | 2789.13000 | 2790.30000 | 147.4210 | 411428.3700 | 2790.84005 2014-04-05 06:45:00 | 2790.19000 | 2792.27000 | 2789.59000 | 2791.05000 | 222.8487 | 622102.2400 | 2791.58990 2014-04-05 06:46:00 | 2792.09000 | 2792.24000 | 2789.38000 | 2791.09000 | 230.5518 | 643449.2900 | 2790.91015 2014-04-05 06:47:00 | 2792.24000 | 2792.31000 | 2790.30000 | 2791.16000 | 116.6881 | 325748.8300 | 2791.61992 2014-04-05 06:48:00 | 2791.53000 | 2791.53000 | 2788.00000 | 2788.46000 | 71.9870 | 200825.1100 | 2789.73992 2014-04-05 06:49:00 | 2788.50000 | 2789.60000 | 2783.66000 | 2785.31000 | 148.9348 | 415012.8500 | 2786.53972 2014-04-05 06:50:00 | 2785.32000 | 2787.95000 | 2783.31000 | 2785.12000 | 177.1409 | 493463.0500 | 2785.71005 2014-04-05 06:51:00 | 2785.12000 | 2788.00000 | 2784.04000 | 2784.53000 | 199.3272 | 555166.1800 | 2785.19980 2014-04-05 06:52:00 | 2784.54000 | 2785.84000 | 2782.01000 | 2783.24000 | 97.4340 | 271245.4600 | 2783.89014 2014-04-05 06:53:00 | 2782.42000 | 2785.00000 | 2780.05000 | 2782.02000 | 134.4961 | 374308.1100 | 2783.03981 2014-04-05 06:54:00 | 2784.01000 | 2784.10000 | 2781.64000 | 2783.23000 | 168.3628 | 468560.4800 | 2783.04017 2014-04-05 06:55:00 | 2782.71000 | 2783.67000 | 2780.01000 | 2780.10000 | 98.6431 | 274496.0000 | 2782.72011 2014-04-05 06:56:00 | 2780.82000 | 2784.00000 | 2776.13000 | 2776.80000 | 62.6560 | 174228.1900 | 2780.70991 2014-04-05 06:57:00 | 2776.24000 | 2779.70000 | 2776.00000 | 2779.50000 | 80.4480 | 223426.5500 | 2777.27994 2014-04-05 06:58:00 | 2778.76000 | 2779.22000 | 2776.00000 | 2777.06000 | 217.4943 | 604027.4500 | 2777.21034 2014-04-05 06:59:00 | 2777.14000 | 2784.11000 | 2776.50000 | 2779.20000 | 133.3238 | 370497.4500 | 2778.93018 2014-04-05 07:00:00 | 2778.87000 | 2779.75000 | 2776.50000 | 2779.00000 | 159.3993 | 442871.7000 | 2778.37996 2014-04-05 07:01:00 | 2779.04000 | 2779.66000 | 2777.12000 | 2778.51000 | 159.3679 | 442816.5300 | 2778.57988 2014-04-05 07:02:00 | 2777.95000 | 2778.76000 | 2777.10000 | 2777.48000 | 68.3150 | 189796.8700 | 2778.25988 2014-04-05 07:03:00 | 2777.33000 | 2779.99000 | 2775.59000 | 2778.88000 | 133.6171 | 371108.2300 | 2777.39986 2014-04-05 07:04:00 | 2776.82000 | 2779.15000 | 2776.81000 | 2779.02000 | 185.1478 | 514399.9200 | 2778.31986 2014-04-05 07:05:00 | 2778.32000 | 2780.00000 | 2777.86000 | 2780.00000 | 116.2879 | 323145.5700 | 2778.83991 2014-04-05 07:06:00 | 2780.00000 | 2780.00000 | 2778.91000 | 2779.00000 | 25.1600 | 69939.0100 | 2779.77000 2014-04-05 07:07:00 | 2779.00000 | 2780.00000 | 2775.93000 | 2779.16000 | 97.5970 | 271113.6500 | 2777.88989 2014-04-05 07:08:00 | 2778.63000 | 2779.22000 | 2775.00000 | 2775.01000 | 133.7979 | 371475.2200 | 2776.38990 2014-04-05 07:09:00 | 2775.54000 | 2775.72000 | 2773.81000 | 2773.94000 | 61.4960 | 170626.8300 | 2774.59991 2014-04-05 07:10:00 | 2777.08000 | 2777.31000 | 2773.81000 | 2775.01000 | 90.7230 | 251844.3300 | 2775.97010 2014-04-05 07:11:00 | 2773.87000 | 2777.32000 | 2773.81000 | 2773.82000 | 72.0630 | 200000.1300 | 2775.35008 2014-04-05 07:12:00 | 2774.22000 | 2774.53000 | 2770.03000 | 2772.82000 | 193.1770 | 535714.5400 | 2773.17979 2014-04-05 07:13:00 | 2773.72000 | 2773.75000 | 2771.76000 | 2773.12000 | 252.2610 | 699494.4500 | 2772.90009 2014-04-05 07:14:00 | 2773.13000 | 2773.13000 | 2772.06000 | 2772.10000 | 12.8760 | 35698.3200 | 2772.46998 2014-04-05 07:15:00 | 2772.04000 | 2773.75000 | 2770.00000 | 2771.26000 | 155.9981 | 432292.5400 | 2771.13989 2014-04-05 07:16:00 | 2771.72000 | 2771.72000 | 2767.55000 | 2768.97000 | 114.7228 | 317706.5900 | 2769.34012 2014-04-05 07:17:00 | 2768.97000 | 2769.99000 | 2764.58000 | 2767.95000 | 157.1328 | 434799.0700 | 2767.08016 2014-04-05 07:18:00 | 2764.87000 | 2767.80000 | 2761.00000 | 2764.65000 | 198.4062 | 548418.3800 | 2764.11972 2014-04-05 07:19:00 | 2763.77000 | 2768.00000 | 2762.01000 | 2765.15000 | 91.8610 | 253984.6300 | 2764.88003 2014-04-05 07:20:00 | 2767.73000 | 2767.92000 | 2763.66000 | 2764.91000 | 168.1351 | 464979.1800 | 2765.50970 2014-04-05 07:21:00 | 2765.02000 | 2765.13000 | 2763.10000 | 2764.35000 | 73.3169 | 202673.6300 | 2764.34992 2014-04-05 07:22:00 | 2764.57000 | 2766.98000 | 2763.31000 | 2765.19000 | 70.1619 | 193947.7900 | 2764.29005 2014-04-05 07:23:00 | 2764.14000 | 2764.90000 | 2763.15000 | 2763.74000 | 131.0880 | 362311.5900 | 2763.87991 2014-04-05 07:24:00 | 2764.00000 | 2764.72000 | 2763.25000 | 2763.96000 | 112.4589 | 310834.2400 | 2763.97996 2014-04-05 07:25:00 | 2764.51000 | 2766.70000 | 2760.00000 | 2765.86000 | 68.7509 | 189983.5100 | 2763.36002 2014-04-05 07:26:00 | 2763.59000 | 2766.70000 | 2760.89000 | 2764.24000 | 223.1537 | 616667.5600 | 2763.42030 2014-04-05 07:27:00 | 2764.10000 | 2766.33000 | 2760.34000 | 2762.24000 | 205.0363 | 566636.1900 | 2763.58972 2014-04-05 07:28:00 | 2763.01000 | 2766.83000 | 2761.98000 | 2763.67000 | 132.5540 | 366519.8200 | 2765.06019 2014-04-05 07:29:00 | 2763.88000 | 2766.96000 | 2763.18000 | 2766.96000 | 166.9929 | 461616.7100 | 2764.29017 2014-04-05 07:30:00 | 2766.98000 | 2769.21000 | 2766.98000 | 2769.00000 | 96.2730 | 266493.4000 | 2768.10011 2014-04-05 07:31:00 | 2770.89000 | 2778.72000 | 2769.21000 | 2776.85000 | 94.1779 | 261043.2600 | 2771.80993 2014-04-05 07:32:00 | 2778.97000 | 2784.00000 | 2775.86000 | 2778.93000 | 167.3949 | 465195.4700 | 2779.02969 2014-04-05 07:33:00 | 2779.02000 | 2783.16000 | 2777.82000 | 2781.56000 | 158.7808 | 441567.8900 | 2780.99005 2014-04-05 07:34:00 | 2781.56000 | 2784.00000 | 2778.01000 | 2778.38000 | 228.3094 | 634750.2400 | 2780.21995 2014-04-05 07:35:00 | 2777.82000 | 2780.00000 | 2775.82000 | 2777.88000 | 123.8818 | 344095.3900 | 2777.61008 2014-04-05 07:36:00 | 2777.00000 | 2779.85000 | 2775.82000 | 2778.69000 | 168.2981 | 467522.0600 | 2777.93989 2014-04-05 07:37:00 | 2778.80000 | 2779.63000 | 2775.82000 | 2778.17000 | 107.4179 | 298399.4600 | 2777.92992 2014-04-05 07:38:00 | 2778.47000 | 2783.58000 | 2777.95000 | 2782.52000 | 161.8291 | 449854.0400 | 2779.80995 2014-04-05 07:39:00 | 2781.46000 | 2783.39000 | 2779.00000 | 2782.29000 | 210.4909 | 585514.1400 | 2781.66007 2014-04-05 07:40:00 | 2783.16000 | 2789.00000 | 2782.29000 | 2789.00000 | 42.7681 | 119136.0200 | 2785.62997 2014-04-05 07:41:00 | 2788.80000 | 2789.58000 | 2786.72000 | 2788.69000 | 67.5701 | 188393.4600 | 2788.12000 2014-04-05 07:42:00 | 2788.02000 | 2790.00000 | 2785.14000 | 2790.00000 | 142.0039 | 395769.2100 | 2787.03020 2014-04-05 07:43:00 | 2790.00000 | 2795.00000 | 2788.95000 | 2792.75000 | 149.2699 | 416873.6200 | 2792.75000 2014-04-05 07:44:00 | 2792.75000 | 2793.35000 | 2788.00000 | 2788.00000 | 154.8412 | 432028.5300 | 2790.14006 2014-04-05 07:45:00 | 2788.10000 | 2789.26000 | 2785.12000 | 2785.12000 | 139.8368 | 389802.0500 | 2787.54984 2014-04-05 07:46:00 | 2785.12000 | 2785.71000 | 2782.12000 | 2783.53000 | 111.2020 | 309578.6900 | 2783.93008 2014-04-05 07:47:00 | 2783.80000 | 2788.28000 | 2783.72000 | 2786.05000 | 151.8040 | 422930.4700 | 2786.03022 2014-04-05 07:48:00 | 2786.05000 | 2786.05000 | 2781.76000 | 2783.33000 | 60.8311 | 169344.5500 | 2783.85002 2014-04-05 07:49:00 | 2783.06000 | 2784.31000 | 2780.00000 | 2781.73000 | 148.4450 | 413018.6100 | 2782.29974 2014-04-05 07:50:00 | 2780.65000 | 2782.32000 | 2780.10000 | 2780.43000 | 243.3428 | 676760.7500 | 2781.10025 2014-04-05 07:51:00 | 2780.23000 | 2786.83000 | 2780.00000 | 2781.81000 | 126.2989 | 351353.3900 | 2781.91995 2014-04-05 07:52:00 | 2781.16000 | 2783.00000 | 2780.52000 | 2782.76000 | 91.5259 | 254603.9000 | 2781.76986 2014-04-05 07:53:00 | 2781.67000 | 2782.80000 | 2781.00000 | 2782.04000 | 67.1441 | 186769.3700 | 2781.62010 2014-04-05 07:54:00 | 2781.26000 | 2782.29000 | 2780.00000 | 2780.07000 | 17.3140 | 48143.0100 | 2780.58003 2014-04-05 07:55:00 | 2780.00000 | 2784.00000 | 2778.85000 | 2780.45000 | 141.1599 | 392609.4700 | 2781.31000 2014-04-05 07:56:00 | 2780.00000 | 2780.48000 | 2776.08000 | 2776.64000 | 116.7659 | 324300.8000 | 2777.35983 2014-04-05 07:57:00 | 2776.68000 | 2777.20000 | 2773.35000 | 2774.32000 | 114.5172 | 317857.3800 | 2775.62988 2014-04-05 07:58:00 | 2774.29000 | 2774.87000 | 2767.37000 | 2768.44000 | 222.1503 | 615714.0700 | 2771.61003 2014-04-05 07:59:00 | 2770.37000 | 2778.39000 | 2769.00000 | 2774.86000 | 146.2279 | 405791.1700 | 2775.05989 2014-04-05 08:00:00 | 2774.79000 | 2778.86000 | 2770.83000 | 2773.06000 | 198.1037 | 549668.3800 | 2774.65026 2014-04-05 08:01:00 | 2774.58000 | 2779.00000 | 2773.03000 | 2778.80000 | 246.0402 | 683155.3300 | 2776.60002 2014-04-05 08:02:00 | 2778.90000 | 2784.87000 | 2777.34000 | 2784.23000 | 356.1306 | 990406.4300 | 2781.02008 2014-04-05 08:03:00 | 2784.78000 | 2787.55000 | 2780.36000 | 2780.36000 | 190.6564 | 531216.2300 | 2786.24975 2014-04-05 08:04:00 | 2780.63000 | 2783.49000 | 2775.27000 | 2780.60000 | 179.7902 | 500080.9300 | 2781.47001 2014-04-05 08:05:00 | 2781.05000 | 2782.83000 | 2781.00000 | 2782.50000 | 110.9241 | 308620.9300 | 2782.27017 2014-04-05 08:06:00 | 2782.50000 | 2782.50000 | 2779.12000 | 2781.06000 | 82.8610 | 230409.1000 | 2780.67003 2014-04-05 08:07:00 | 2781.10000 | 2784.69000 | 2777.70000 | 2782.68000 | 198.6977 | 552510.7900 | 2780.65984 2014-04-05 08:08:00 | 2782.69000 | 2785.60000 | 2780.63000 | 2784.36000 | 103.4502 | 287907.0300 | 2783.05001 2014-04-05 08:09:00 | 2782.23000 | 2787.00000 | 2780.44000 | 2785.15000 | 115.4720 | 321546.7200 | 2784.63008 2014-04-05 08:10:00 | 2784.89000 | 2787.00000 | 2783.53000 | 2787.00000 | 123.0959 | 342862.6900 | 2785.32982 2014-04-05 08:11:00 | 2788.86000 | 2790.00000 | 2784.10000 | 2784.10000 | 205.7377 | 573536.9300 | 2787.70983 2014-04-05 08:12:00 | 2785.04000 | 2789.99000 | 2783.53000 | 2783.53000 | 189.8822 | 528981.3900 | 2785.84015 2014-04-05 08:13:00 | 2783.53000 | 2788.29000 | 2781.05000 | 2783.76000 | 237.5353 | 661704.4700 | 2785.70960 2014-04-05 08:14:00 | 2784.80000 | 2787.95000 | 2783.05000 | 2783.05000 | 165.8433 | 461966.3700 | 2785.56019 2014-04-05 08:15:00 | 2787.88000 | 2788.09000 | 2783.58000 | 2786.84000 | 244.8142 | 682270.4500 | 2786.89037 2014-04-05 08:16:00 | 2787.80000 | 2788.00000 | 2783.41000 | 2785.62000 | 194.1868 | 541132.4400 | 2786.65977 2014-04-05 08:17:00 | 2785.62000 | 2786.83000 | 2778.51000 | 2783.08000 | 87.2660 | 242993.1000 | 2784.50988 2014-04-05 08:18:00 | 2783.63000 | 2786.38000 | 2779.71000 | 2782.36000 | 237.9162 | 662201.5000 | 2783.33967 2014-04-05 08:19:00 | 2782.67000 | 2784.60000 | 2779.88000 | 2783.76000 | 212.0528 | 590225.7200 | 2783.39021 2014-04-05 08:20:00 | 2783.16000 | 2784.78000 | 2781.03000 | 2782.53000 | 227.4582 | 633148.0600 | 2783.57985 2014-04-05 08:21:00 | 2783.93000 | 2785.55000 | 2780.02000 | 2780.02000 | 255.0820 | 710105.1100 | 2783.83019 2014-04-05 08:22:00 | 2781.10000 | 2784.99000 | 2780.30000 | 2782.76000 | 143.8292 | 400269.4600 | 2782.94996 2014-04-05 08:23:00 | 2784.20000 | 2785.79000 | 2782.49000 | 2785.13000 | 38.9870 | 108560.5400 | 2784.52996 2014-04-05 08:24:00 | 2785.13000 | 2785.77000 | 2781.06000 | 2785.29000 | 257.3133 | 716465.9100 | 2784.41031 2014-04-05 08:25:00 | 2785.15000 | 2788.00000 | 2782.90000 | 2783.71000 | 119.2930 | 332250.0000 | 2785.16013 2014-04-05 08:26:00 | 2785.20000 | 2788.00000 | 2783.00000 | 2785.03000 | 235.7611 | 656684.3000 | 2785.38009 2014-04-05 08:27:00 | 2784.99000 | 2786.69000 | 2783.03000 | 2785.43000 | 234.4113 | 652769.9700 | 2784.72011 2014-04-05 08:28:00 | 2784.85000 | 2787.23000 | 2784.13000 | 2785.78000 | 172.8761 | 481648.3700 | 2786.08976 2014-04-05 08:29:00 | 2785.66000 | 2786.34000 | 2784.10000 | 2784.72000 | 85.9571 | 239389.5900 | 2784.98991 2014-04-05 08:30:00 | 2784.10000 | 2787.17000 | 2784.00000 | 2784.85000 | 129.7899 | 361538.9300 | 2785.57000 2014-04-05 08:31:00 | 2784.85000 | 2786.90000 | 2784.36000 | 2786.41000 | 135.3988 | 377169.6500 | 2785.61994 2014-04-05 08:32:00 | 2786.41000 | 2789.86000 | 2784.77000 | 2787.67000 | 259.6803 | 723757.6700 | 2787.11003 2014-04-05 08:33:00 | 2788.79000 | 2790.83000 | 2786.82000 | 2788.42000 | 158.4082 | 441734.0400 | 2788.57990 2014-04-05 08:34:00 | 2788.52000 | 2791.09000 | 2788.13000 | 2790.24000 | 124.5021 | 347308.5600 | 2789.58009 2014-04-05 08:35:00 | 2790.24000 | 2793.14000 | 2790.24000 | 2793.14000 | 32.3900 | 90449.6400 | 2792.52000 2014-04-05 08:36:00 | 2791.21000 | 2795.00000 | 2791.21000 | 2794.08000 | 43.5910 | 121788.5300 | 2793.89002 2014-04-05 08:37:00 | 2794.08000 | 2795.62000 | 2794.06000 | 2795.62000 | 25.7810 | 72054.7300 | 2794.88001 2014-04-05 08:38:00 | 2795.66000 | 2798.00000 | 2795.62000 | 2798.00000 | 36.9679 | 103394.1500 | 2796.85997 2014-04-05 08:39:00 | 2798.00000 | 2799.00000 | 2794.30000 | 2798.94000 | 85.2899 | 238567.0000 | 2797.13000 2014-04-05 08:40:00 | 2798.26000 | 2799.00000 | 2795.62000 | 2798.08000 | 46.4760 | 130021.8300 | 2797.60993 2014-04-05 08:41:00 | 2798.63000 | 2799.00000 | 2796.18000 | 2798.17000 | 143.4001 | 401233.4000 | 2798.00000 2014-04-05 08:42:00 | 2798.35000 | 2798.67000 | 2794.25000 | 2794.25000 | 187.8160 | 525340.0500 | 2797.09973 2014-04-05 08:43:00 | 2793.93000 | 2796.29000 | 2790.00000 | 2790.87000 | 248.7648 | 694665.5500 | 2792.45953 2014-04-05 08:44:00 | 2790.95000 | 2796.90000 | 2790.62000 | 2794.53000 | 250.3543 | 699482.5300 | 2793.97039 2014-04-05 08:45:00 | 2795.82000 | 2795.82000 | 2790.77000 | 2792.51000 | 194.2142 | 542681.1200 | 2794.24029 2014-04-05 08:46:00 | 2792.33000 | 2794.00000 | 2789.32000 | 2790.64000 | 250.7502 | 700039.4800 | 2791.78002 2014-04-05 08:47:00 | 2790.12000 | 2790.12000 | 2788.00000 | 2788.00000 | 43.9290 | 122487.3600 | 2788.29998 2014-04-05 08:48:00 | 2788.01000 | 2792.77000 | 2788.00000 | 2788.94000 | 218.0601 | 608239.5200 | 2789.32001 2014-04-05 08:49:00 | 2788.29000 | 2790.00000 | 2784.04000 | 2789.39000 | 239.6536 | 668286.0800 | 2788.55031 2014-04-05 08:50:00 | 2787.02000 | 2789.93000 | 2787.02000 | 2789.14000 | 31.5300 | 87933.1300 | 2788.87000 2014-04-05 08:51:00 | 2789.34000 | 2789.94000 | 2788.00000 | 2788.76000 | 32.3590 | 90240.6000 | 2788.72999 2014-04-05 08:52:00 | 2788.37000 | 2789.91000 | 2786.37000 | 2788.50000 | 58.0830 | 161911.6300 | 2787.59006 2014-04-05 08:53:00 | 2789.36000 | 2789.92000 | 2786.87000 | 2787.45000 | 135.1771 | 376927.9400 | 2788.39986 2014-04-05 08:54:00 | 2788.88000 | 2788.91000 | 2784.53000 | 2785.17000 | 182.5413 | 508726.1200 | 2786.91008 2014-04-05 08:55:00 | 2785.16000 | 2788.84000 | 2784.95000 | 2786.53000 | 206.1088 | 574233.4600 | 2786.06991 2014-04-05 08:56:00 | 2786.49000 | 2788.64000 | 2784.70000 | 2787.19000 | 117.7771 | 328175.2900 | 2786.40988 2014-04-05 08:57:00 | 2786.61000 | 2787.10000 | 2785.25000 | 2785.63000 | 134.9528 | 375998.6600 | 2786.15013 2014-04-05 08:58:00 | 2786.00000 | 2786.00000 | 2784.30000 | 2784.30000 | 39.7390 | 110675.5400 | 2785.05999 2014-04-05 08:59:00 | 2784.30000 | 2784.90000 | 2782.01000 | 2782.79000 | 41.2810 | 114922.1400 | 2783.90001 2014-04-05 09:00:00 | 2782.66000 | 2782.66000 | 2778.00000 | 2779.51000 | 82.7260 | 230064.2700 | 2781.03988 2014-04-05 09:01:00 | 2778.15000 | 2779.49000 | 2770.01000 | 2770.01000 | 165.7359 | 459854.2000 | 2774.61976 2014-04-05 09:02:00 | 2770.63000 | 2777.97000 | 2770.50000 | 2775.73000 | 90.7681 | 251880.6000 | 2774.98994 2014-04-05 09:03:00 | 2776.00000 | 2778.36000 | 2774.29000 | 2776.98000 | 108.0071 | 299802.8900 | 2775.76989 2014-04-05 09:04:00 | 2777.78000 | 2778.67000 | 2775.02000 | 2776.17000 | 36.0580 | 100149.3500 | 2777.44997 2014-04-05 09:05:00 | 2777.29000 | 2780.00000 | 2776.68000 | 2780.00000 | 55.9089 | 155302.7200 | 2777.77998 2014-04-05 09:06:00 | 2780.00000 | 2781.18000 | 2777.90000 | 2780.07000 | 197.5669 | 549226.0400 | 2779.94978 2014-04-05 09:07:00 | 2779.98000 | 2781.71000 | 2779.62000 | 2780.00000 | 80.6051 | 224132.9800 | 2780.62986 2014-04-05 09:08:00 | 2779.62000 | 2781.65000 | 2779.62000 | 2781.11000 | 186.6553 | 519052.9600 | 2780.80969 2014-04-05 09:09:00 | 2781.06000 | 2783.22000 | 2779.62000 | 2783.22000 | 204.9962 | 570024.7000 | 2780.65972 2014-04-05 09:10:00 | 2780.22000 | 2788.00000 | 2780.00000 | 2782.84000 | 103.6289 | 288239.7500 | 2781.45996 2014-04-05 09:11:00 | 2782.69000 | 2784.58000 | 2780.00000 | 2781.43000 | 114.7568 | 319284.4900 | 2782.26987 2014-04-05 09:12:00 | 2781.86000 | 2781.94000 | 2780.23000 | 2781.00000 | 67.3820 | 187402.8700 | 2781.20005 2014-04-05 09:13:00 | 2781.52000 | 2781.99000 | 2780.00000 | 2780.00000 | 152.7617 | 424836.5300 | 2781.04010 2014-04-05 09:14:00 | 2780.15000 | 2781.22000 | 2776.75000 | 2777.26000 | 58.3359 | 162110.2800 | 2778.90991 2014-04-05 09:15:00 | 2778.67000 | 2779.96000 | 2776.69000 | 2778.01000 | 175.2141 | 486799.1900 | 2778.31026 2014-04-05 09:16:00 | 2778.29000 | 2778.60000 | 2774.34000 | 2774.34000 | 48.5720 | 134852.5100 | 2776.34004 2014-04-05 09:17:00 | 2775.98000 | 2776.00000 | 2771.11000 | 2771.57000 | 46.7361 | 129621.9700 | 2773.48993 2014-04-05 09:18:00 | 2773.91000 | 2775.62000 | 2771.84000 | 2773.71000 | 139.5101 | 387038.6000 | 2774.27000 2014-04-05 09:19:00 | 2773.58000 | 2775.10000 | 2772.56000 | 2772.56000 | 41.3070 | 114602.6600 | 2774.40996 2014-04-05 09:20:00 | 2772.04000 | 2772.14000 | 2769.50000 | 2770.00000 | 60.8850 | 168695.2100 | 2770.71989 2014-04-05 09:21:00 | 2768.66000 | 2770.00000 | 2759.90000 | 2763.00000 | 111.6710 | 308654.2300 | 2763.96004 2014-04-05 09:22:00 | 2766.20000 | 2766.90000 | 2762.75000 | 2763.00000 | 67.1090 | 185524.1300 | 2764.51998 2014-04-05 09:23:00 | 2762.56000 | 2765.64000 | 2757.62000 | 2759.72000 | 93.5141 | 258202.6900 | 2761.11014 2014-04-05 09:24:00 | 2757.43000 | 2761.42000 | 2757.00000 | 2757.60000 | 176.1350 | 485903.5200 | 2758.69968 2014-04-05 09:25:00 | 2757.11000 | 2758.39000 | 2755.01000 | 2755.01000 | 100.9911 | 278369.7600 | 2756.38004 2014-04-05 09:26:00 | 2756.00000 | 2770.00000 | 2755.16000 | 2765.03000 | 134.7590 | 372484.6400 | 2764.07995 2014-04-05 09:27:00 | 2769.46000 | 2769.46000 | 2760.88000 | 2763.95000 | 136.2389 | 376720.9300 | 2765.14994 2014-04-05 09:28:00 | 2763.98000 | 2764.55000 | 2755.92000 | 2758.98000 | 151.8692 | 419126.9900 | 2759.78995 2014-04-05 09:29:00 | 2760.00000 | 2766.23000 | 2759.15000 | 2762.74000 | 148.9951 | 411834.2100 | 2764.07973 2014-04-05 09:30:00 | 2762.52000 | 2765.00000 | 2760.29000 | 2761.51000 | 70.6611 | 195139.7400 | 2761.63003 2014-04-05 09:31:00 | 2761.05000 | 2765.45000 | 2760.00000 | 2761.92000 | 79.8901 | 220674.8100 | 2762.23000 2014-04-05 09:32:00 | 2762.91000 | 2769.59000 | 2761.77000 | 2763.98000 | 125.4478 | 347144.1300 | 2767.23990 2014-04-05 09:33:00 | 2764.73000 | 2765.82000 | 2761.23000 | 2764.03000 | 86.2220 | 238243.5900 | 2763.14006 2014-04-05 09:34:00 | 2763.17000 | 2763.97000 | 2761.25000 | 2763.93000 | 108.5210 | 299844.5700 | 2763.01004 2014-04-05 09:35:00 | 2762.67000 | 2779.00000 | 2762.67000 | 2772.10000 | 178.8480 | 495330.2800 | 2769.55987 2014-04-05 09:36:00 | 2771.99000 | 2772.74000 | 2768.08000 | 2772.74000 | 167.6540 | 464544.0900 | 2770.85024 2014-04-05 09:37:00 | 2773.32000 | 2776.45000 | 2771.61000 | 2775.00000 | 127.3068 | 353197.5100 | 2774.37985 2014-04-05 09:38:00 | 2776.18000 | 2778.08000 | 2770.63000 | 2772.96000 | 154.4842 | 428568.5700 | 2774.19023 2014-04-05 09:39:00 | 2771.27000 | 2772.25000 | 2769.16000 | 2770.52000 | 147.6163 | 409037.2800 | 2770.94980 2014-04-05 09:40:00 | 2770.76000 | 2775.62000 | 2769.20000 | 2772.65000 | 71.2020 | 197336.9700 | 2771.51005 2014-04-05 09:41:00 | 2773.92000 | 2774.59000 | 2770.19000 | 2770.28000 | 140.4200 | 389399.9900 | 2773.11000 2014-04-05 09:42:00 | 2770.35000 | 2771.77000 | 2770.03000 | 2771.10000 | 56.6521 | 156973.8900 | 2770.84004 2014-04-05 09:43:00 | 2770.00000 | 2772.80000 | 2768.46000 | 2772.27000 | 142.6622 | 395160.0000 | 2769.90011 2014-04-05 09:44:00 | 2772.34000 | 2776.48000 | 2771.95000 | 2775.00000 | 112.0662 | 311011.7000 | 2775.24985 2014-04-05 09:45:00 | 2775.00000 | 2775.00000 | 2772.02000 | 2772.09000 | 44.9011 | 124517.3500 | 2773.15002 2014-04-05 09:46:00 | 2772.67000 | 2773.35000 | 2771.22000 | 2771.22000 | 134.0958 | 371810.1900 | 2772.71980 2014-04-05 09:47:00 | 2770.11000 | 2773.91000 | 2770.11000 | 2770.76000 | 83.1701 | 230523.4800 | 2771.71000 2014-04-05 09:48:00 | 2770.64000 | 2776.00000 | 2770.12000 | 2776.00000 | 59.9729 | 166300.7200 | 2772.93006 2014-04-05 09:49:00 | 2775.19000 | 2775.21000 | 2772.00000 | 2773.50000 | 187.2632 | 519331.5200 | 2773.27022 2014-04-05 09:50:00 | 2773.58000 | 2774.77000 | 2772.13000 | 2773.74000 | 152.0482 | 421631.0900 | 2773.00990 2014-04-05 09:51:00 | 2773.60000 | 2777.88000 | 2773.60000 | 2776.82000 | 226.8480 | 629693.6600 | 2775.83983 2014-04-05 09:52:00 | 2777.28000 | 2779.18000 | 2776.53000 | 2779.01000 | 22.6280 | 62864.1300 | 2778.15998 2014-04-05 09:53:00 | 2777.82000 | 2781.82000 | 2775.86000 | 2777.96000 | 133.9102 | 372196.5900 | 2779.45001 2014-04-05 09:54:00 | 2779.61000 | 2780.44000 | 2774.35000 | 2775.71000 | 126.5060 | 351565.2100 | 2779.03982 2014-04-05 09:55:00 | 2775.26000 | 2778.73000 | 2771.39000 | 2771.97000 | 143.1079 | 397130.1200 | 2775.03989 2014-04-05 09:56:00 | 2771.65000 | 2775.98000 | 2770.11000 | 2775.22000 | 128.3419 | 355830.4800 | 2772.52009 2014-04-05 09:57:00 | 2774.84000 | 2775.80000 | 2773.00000 | 2774.60000 | 140.6978 | 390417.9600 | 2774.86989 2014-04-05 09:58:00 | 2774.42000 | 2775.28000 | 2770.34000 | 2772.55000 | 187.1179 | 518887.2400 | 2773.04986 2014-04-05 09:59:00 | 2772.69000 | 2772.72000 | 2771.79000 | 2772.05000 | 35.9360 | 99617.4200 | 2772.07995 2014-04-05 10:00:00 | 2772.06000 | 2777.62000 | 2772.00000 | 2776.00000 | 42.8319 | 118882.1800 | 2775.55003 2014-04-05 10:01:00 | 2776.47000 | 2779.18000 | 2775.52000 | 2776.95000 | 119.1589 | 330945.9000 | 2777.34995 2014-04-05 10:02:00 | 2776.50000 | 2779.70000 | 2775.52000 | 2778.93000 | 115.2809 | 320255.0700 | 2778.04004 2014-04-05 10:03:00 | 2779.00000 | 2779.99000 | 2778.38000 | 2779.99000 | 54.0771 | 150286.6900 | 2779.11994 2014-04-05 10:04:00 | 2779.99000 | 2782.00000 | 2779.80000 | 2779.80000 | 42.9720 | 119464.3800 | 2780.05003 2014-04-05 10:05:00 | 2779.20000 | 2779.59000 | 2775.52000 | 2776.93000 | 58.2601 | 161792.8900 | 2777.08000 2014-04-05 10:06:00 | 2776.83000 | 2779.66000 | 2776.00000 | 2778.71000 | 132.7478 | 368806.6000 | 2778.24990 2014-04-05 10:07:00 | 2778.81000 | 2782.00000 | 2776.14000 | 2780.04000 | 51.3970 | 142867.1000 | 2779.67994 2014-04-05 10:08:00 | 2780.92000 | 2782.62000 | 2771.43000 | 2773.36000 | 107.2578 | 298114.5800 | 2779.41992 2014-04-05 10:09:00 | 2772.00000 | 2775.24000 | 2771.00000 | 2773.43000 | 191.3601 | 530629.9800 | 2772.94000 2014-04-05 10:10:00 | 2772.24000 | 2774.38000 | 2770.00000 | 2773.69000 | 172.5220 | 478246.5500 | 2772.09012 2014-04-05 10:11:00 | 2773.35000 | 2774.16000 | 2771.76000 | 2772.00000 | 51.1520 | 141835.7500 | 2772.83004 2014-04-05 10:12:00 | 2772.00000 | 2773.24000 | 2772.00000 | 2772.00000 | 19.2770 | 53437.6400 | 2772.08998 2014-04-05 10:13:00 | 2772.00000 | 2772.68000 | 2770.01000 | 2772.00000 | 124.2931 | 344446.1200 | 2771.24014 2014-04-05 10:14:00 | 2772.00000 | 2772.00000 | 2771.99999 | 2772.00000 | 9.2360 | 25602.1900 | 2771.99999 2014-04-05 10:15:00 | 2772.65000 | 2774.71000 | 2772.29000 | 2773.41000 | 37.5730 | 104234.1600 | 2774.18004 2014-04-05 10:16:00 | 2774.13000 | 2777.60000 | 2773.13000 | 2777.50000 | 36.2060 | 100488.9200 | 2775.47995 2014-04-05 10:17:00 | 2777.53000 | 2777.86000 | 2776.64000 | 2776.64000 | 10.0520 | 27916.1300 | 2777.17001 2014-04-05 10:18:00 | 2776.95000 | 2779.10000 | 2776.00000 | 2778.98000 | 53.2800 | 147955.3400 | 2776.94000 2014-04-05 10:19:00 | 2779.00000 | 2780.54000 | 2776.48000 | 2780.00000 | 51.8630 | 144092.9300 | 2778.34006 2014-04-05 10:20:00 | 2781.00000 | 2785.00000 | 2776.00000 | 2783.09000 | 75.4370 | 209966.8000 | 2783.33992 2014-04-05 10:21:00 | 2783.11000 | 2784.98000 | 2778.00000 | 2781.90000 | 107.9021 | 300174.9400 | 2781.92008 2014-04-05 10:22:00 | 2781.85000 | 2786.97000 | 2781.85000 | 2786.84000 | 96.4090 | 268439.4100 | 2784.37997 2014-04-05 10:23:00 | 2786.16000 | 2786.95000 | 2780.78000 | 2785.00000 | 81.5831 | 227173.8600 | 2784.57009 2014-04-05 10:24:00 | 2785.00000 | 2785.25000 | 2782.60000 | 2785.25000 | 85.8761 | 239027.6300 | 2783.39988 2014-04-05 10:25:00 | 2785.88000 | 2789.22000 | 2785.15000 | 2788.10000 | 29.1020 | 81117.6300 | 2787.36002 2014-04-05 10:26:00 | 2788.10000 | 2789.68000 | 2783.82000 | 2788.67000 | 115.9609 | 323222.4300 | 2787.34004 2014-04-05 10:27:00 | 2788.67000 | 2792.69000 | 2787.00000 | 2788.00000 | 35.1090 | 97937.1700 | 2789.51999 2014-04-05 10:28:00 | 2787.85000 | 2792.51000 | 2787.61000 | 2790.90000 | 37.9260 | 105809.0900 | 2789.87995 2014-04-05 10:29:00 | 2792.13000 | 2793.10000 | 2791.00000 | 2792.95000 | 50.4290 | 140805.8800 | 2792.15998 2014-04-05 10:30:00 | 2792.25000 | 2793.79000 | 2791.02000 | 2792.02000 | 12.0260 | 33576.0500 | 2791.94998 2014-04-05 10:31:00 | 2792.02000 | 2792.02000 | 2787.00000 | 2788.00000 | 114.2480 | 318794.0700 | 2790.36992 2014-04-05 10:32:00 | 2788.00000 | 2788.93000 | 2782.96000 | 2782.96000 | 29.4580 | 82066.2600 | 2785.86998 2014-04-05 10:33:00 | 2782.62000 | 2785.00000 | 2782.03000 | 2782.03000 | 53.0499 | 147687.7800 | 2783.94000 2014-04-05 10:34:00 | 2782.11000 | 2789.97000 | 2782.11000 | 2786.31000 | 136.7760 | 381017.0000 | 2785.69981 2014-04-05 10:35:00 | 2786.31000 | 2788.94000 | 2784.13000 | 2784.79000 | 48.9100 | 136303.2500 | 2786.82000 2014-04-05 10:36:00 | 2784.79000 | 2785.00000 | 2783.90000 | 2784.14000 | 4.7980 | 13359.0400 | 2784.29000 2014-04-05 10:37:00 | 2784.14000 | 2788.13000 | 2782.03000 | 2785.00000 | 136.8039 | 380878.4200 | 2784.12019 2014-04-05 10:38:00 | 2785.35000 | 2787.32000 | 2782.03000 | 2782.04000 | 50.8139 | 141580.3300 | 2786.25007 2014-04-05 10:39:00 | 2782.04000 | 2784.54000 | 2782.04000 | 2782.09000 | 82.6660 | 230101.7000 | 2783.50988 2014-04-05 10:40:00 | 2782.09000 | 2785.03000 | 2782.09000 | 2782.74000 | 96.9809 | 269967.6900 | 2783.72003 2014-04-05 10:41:00 | 2782.74000 | 2786.55000 | 2782.04000 | 2785.16000 | 91.5651 | 255027.8900 | 2785.20984 2014-04-05 10:42:00 | 2785.14000 | 2786.11000 | 2785.00000 | 2785.18000 | 65.1820 | 181544.9400 | 2785.20005 2014-04-05 10:43:00 | 2785.18000 | 2786.04000 | 2782.21000 | 2786.04000 | 96.7778 | 269474.9700 | 2784.46992 2014-04-05 10:44:00 | 2786.04000 | 2793.00000 | 2786.04000 | 2791.56000 | 128.3509 | 357946.3200 | 2788.81004 2014-04-05 10:45:00 | 2791.46000 | 2793.56000 | 2788.43000 | 2792.00000 | 106.7019 | 297824.1300 | 2791.18007 2014-04-05 10:46:00 | 2792.12000 | 2792.12000 | 2788.73000 | 2790.02000 | 66.8170 | 186530.8800 | 2791.66993 2014-04-05 10:47:00 | 2789.35000 | 2793.88000 | 2789.08000 | 2790.00000 | 98.9640 | 276227.4100 | 2791.19014 2014-04-05 10:48:00 | 2791.96000 | 2795.12000 | 2791.96000 | 2794.56000 | 71.6421 | 200160.8800 | 2793.90005 2014-04-05 10:49:00 | 2794.72000 | 2798.00000 | 2792.60000 | 2797.99000 | 70.2321 | 196323.2400 | 2795.35005 2014-04-05 10:50:00 | 2798.00000 | 2799.96000 | 2795.53000 | 2797.02000 | 150.1349 | 420021.9400 | 2797.62973 2014-04-05 10:51:00 | 2797.08000 | 2805.00000 | 2797.08000 | 2805.00000 | 178.4027 | 499597.2400 | 2800.39017 2014-04-05 10:52:00 | 2804.45000 | 2805.00000 | 2801.11000 | 2804.86000 | 172.0398 | 482268.9800 | 2803.23999 2014-04-05 10:53:00 | 2803.99000 | 2805.99000 | 2803.76000 | 2805.99000 | 59.2021 | 166044.6400 | 2804.71004 2014-04-05 10:54:00 | 2806.79000 | 2806.81000 | 2800.00000 | 2801.98000 | 82.2830 | 230558.5000 | 2802.02009 2014-04-05 10:55:00 | 2800.00000 | 2806.99000 | 2799.92000 | 2803.09000 | 63.6519 | 178438.6400 | 2803.35004 2014-04-05 10:56:00 | 2803.68000 | 2805.97000 | 2802.44000 | 2805.60000 | 60.5329 | 169772.4800 | 2804.63006 2014-04-05 10:57:00 | 2805.60000 | 2808.00000 | 2804.31000 | 2806.80000 | 126.5899 | 355231.5800 | 2806.16000 2014-04-05 10:58:00 | 2807.74000 | 2809.99000 | 2806.52000 | 2809.15000 | 90.0001 | 252747.2000 | 2808.30000 2014-04-05 10:59:00 | 2809.36000 | 2811.01000 | 2808.75000 | 2809.98000 | 76.4011 | 214687.0700 | 2810.00003 2014-04-05 11:00:00 | 2809.97000 | 2811.28000 | 2809.87000 | 2809.87000 | 29.0370 | 81619.6800 | 2810.88997 2014-04-05 11:01:00 | 2809.87000 | 2810.80000 | 2805.00000 | 2806.33000 | 89.6590 | 251749.1400 | 2807.84997 2014-04-05 11:02:00 | 2806.33000 | 2806.35000 | 2796.69000 | 2799.08000 | 101.3008 | 283775.0600 | 2801.31003 2014-04-05 11:03:00 | 2798.97000 | 2804.00000 | 2797.00000 | 2800.49000 | 81.6319 | 228491.7600 | 2799.05006 2014-04-05 11:04:00 | 2801.00000 | 2805.88000 | 2800.00000 | 2804.38000 | 114.7809 | 321765.4400 | 2803.30004 2014-04-05 11:05:00 | 2804.00000 | 2804.00000 | 2802.00000 | 2802.00000 | 37.7430 | 105783.0000 | 2802.72004 2014-04-05 11:06:00 | 2802.00000 | 2804.25000 | 2798.00000 | 2800.34000 | 95.0180 | 266159.7400 | 2801.14993 2014-04-05 11:07:00 | 2800.89000 | 2801.59000 | 2797.13000 | 2797.47000 | 130.7448 | 366139.0200 | 2800.40976 2014-04-05 11:08:00 | 2797.21000 | 2803.18000 | 2797.21000 | 2803.00000 | 41.2099 | 115458.2700 | 2801.71000 2014-04-05 11:09:00 | 2803.18000 | 2805.05000 | 2800.54000 | 2804.65000 | 33.7950 | 94715.5800 | 2802.64994 2014-04-05 11:10:00 | 2804.62000 | 2806.92000 | 2804.00000 | 2804.66000 | 61.5821 | 172778.3500 | 2805.66005 2014-04-05 11:11:00 | 2804.45000 | 2806.64000 | 2804.00000 | 2804.35000 | 47.0261 | 131902.4400 | 2804.87993 2014-04-05 11:12:00 | 2804.35000 | 2804.93000 | 2795.00000 | 2795.66000 | 104.3779 | 292594.0800 | 2803.21992 2014-04-05 11:13:00 | 2795.64000 | 2802.03000 | 2795.64000 | 2797.48000 | 97.6211 | 273169.2600 | 2798.26004 2014-04-05 11:14:00 | 2797.82000 | 2798.20000 | 2795.00000 | 2795.08000 | 71.3171 | 199453.1700 | 2796.70993 2014-04-05 11:15:00 | 2795.16000 | 2801.47000 | 2795.16000 | 2800.55000 | 78.8630 | 220738.2100 | 2799.01008 2014-04-05 11:16:00 | 2798.90000 | 2802.15000 | 2798.90000 | 2800.16000 | 90.5501 | 253567.3900 | 2800.30000 2014-04-05 11:17:00 | 2800.72000 | 2802.12000 | 2800.10000 | 2801.34000 | 50.2849 | 140875.2100 | 2801.53991 2014-04-05 11:18:00 | 2801.02000 | 2803.95000 | 2797.13000 | 2797.13000 | 161.0071 | 451201.3200 | 2802.36983 2014-04-05 11:19:00 | 2797.38000 | 2799.57000 | 2797.25000 | 2797.59000 | 119.0852 | 333227.7700 | 2798.22980 2014-04-05 11:20:00 | 2798.72000 | 2798.75000 | 2795.27000 | 2796.38000 | 42.5140 | 118923.5800 | 2797.28006 2014-04-05 11:21:00 | 2796.93000 | 2800.00000 | 2796.32000 | 2798.32000 | 90.2809 | 252667.3200 | 2798.68003 2014-04-05 11:22:00 | 2799.31000 | 2800.62000 | 2799.00000 | 2800.37000 | 35.7570 | 100103.6000 | 2799.54996 2014-04-05 11:23:00 | 2800.32000 | 2800.36000 | 2799.00000 | 2799.32000 | 48.4910 | 135742.3200 | 2799.33002 2014-04-05 11:24:00 | 2800.04000 | 2801.44000 | 2799.00000 | 2799.00000 | 41.8450 | 117183.9000 | 2800.42992 2014-04-05 11:25:00 | 2800.00000 | 2801.66000 | 2796.36000 | 2800.01000 | 72.3151 | 202449.0200 | 2799.53987 2014-04-05 11:26:00 | 2800.02000 | 2801.31000 | 2800.02000 | 2800.24000 | 16.3690 | 45846.2600 | 2800.79999 2014-04-05 11:27:00 | 2800.23000 | 2800.86000 | 2798.98000 | 2799.92000 | 27.1020 | 75884.9400 | 2799.98002 2014-04-05 11:28:00 | 2799.93000 | 2799.93000 | 2795.00000 | 2798.17000 | 43.7320 | 122358.6600 | 2797.92003 2014-04-05 11:29:00 | 2798.44000 | 2798.84000 | 2795.00000 | 2798.00000 | 40.2860 | 112684.4700 | 2797.10994 2014-04-05 11:30:00 | 2798.00000 | 2799.74000 | 2795.79000 | 2796.68000 | 113.7942 | 318431.4200 | 2798.31017 2014-04-05 11:31:00 | 2796.60000 | 2798.92000 | 2795.79000 | 2797.17000 | 114.5221 | 320334.3500 | 2797.14009 2014-04-05 11:32:00 | 2796.25000 | 2797.26000 | 2795.79000 | 2797.26000 | 21.4600 | 60021.1300 | 2796.88000 2014-04-05 11:33:00 | 2797.88000 | 2797.88000 | 2795.00000 | 2796.06000 | 52.3079 | 146277.0800 | 2796.45996 2014-04-05 11:34:00 | 2795.00000 | 2796.64000 | 2787.30000 | 2788.41000 | 77.6480 | 216908.1400 | 2793.47994 2014-04-05 11:35:00 | 2790.71000 | 2790.71000 | 2776.02000 | 2785.68000 | 116.3502 | 323950.2600 | 2784.27001 2014-04-05 11:36:00 | 2783.00000 | 2783.00000 | 2776.00000 | 2777.57000 | 130.2841 | 362153.3500 | 2779.72019 2014-04-05 11:37:00 | 2778.00000 | 2778.00000 | 2765.00000 | 2768.44000 | 184.3801 | 511313.5900 | 2773.15000 2014-04-05 11:38:00 | 2770.00000 | 2770.23000 | 2758.01000 | 2767.58000 | 116.5912 | 322500.5600 | 2766.08005 2014-04-05 11:39:00 | 2767.86000 | 2783.00000 | 2765.25000 | 2772.05000 | 126.7911 | 351027.3800 | 2768.55005 2014-04-05 11:40:00 | 2772.40000 | 2774.98000 | 2765.31000 | 2765.31000 | 108.1440 | 299748.2800 | 2771.75016 2014-04-05 11:41:00 | 2765.00000 | 2769.36000 | 2765.00000 | 2766.00000 | 71.2481 | 197116.4500 | 2766.61995 2014-04-05 11:42:00 | 2766.25000 | 2774.76000 | 2766.13000 | 2774.76000 | 100.4719 | 278195.5500 | 2768.89007 2014-04-05 11:43:00 | 2772.11000 | 2783.00000 | 2772.11000 | 2778.07000 | 86.9510 | 241381.9900 | 2776.07003 2014-04-05 11:44:00 | 2777.31000 | 2782.44000 | 2777.31000 | 2780.71000 | 247.2302 | 687260.3700 | 2779.84002 2014-04-05 11:45:00 | 2781.75000 | 2792.20000 | 2778.00000 | 2786.54000 | 168.7778 | 470019.1000 | 2784.83987 2014-04-05 11:46:00 | 2784.19000 | 2786.32000 | 2780.00000 | 2782.73000 | 154.9479 | 431283.6400 | 2783.40989 2014-04-05 11:47:00 | 2782.20000 | 2782.20000 | 2777.78000 | 2779.21000 | 37.4409 | 104117.9900 | 2780.86001 2014-04-05 11:48:00 | 2777.96000 | 2783.00000 | 2776.02000 | 2778.56000 | 96.1840 | 267291.5300 | 2778.96014 2014-04-05 11:49:00 | 2779.65000 | 2779.65000 | 2775.00000 | 2777.00000 | 97.6641 | 271281.6200 | 2777.70014 2014-04-05 11:50:00 | 2777.74000 | 2779.76000 | 2774.00000 | 2774.80000 | 61.7251 | 171349.4000 | 2776.00989 2014-04-05 11:51:00 | 2774.00000 | 2774.63000 | 2771.00000 | 2771.00000 | 36.2010 | 100378.4200 | 2772.81001 2014-04-05 11:52:00 | 2771.00000 | 2779.45000 | 2771.00000 | 2779.45000 | 75.3111 | 209019.9100 | 2775.42003 2014-04-05 11:53:00 | 2779.01000 | 2781.87000 | 2778.00000 | 2781.85000 | 128.2641 | 356551.1700 | 2779.82019 2014-04-05 11:54:00 | 2781.65000 | 2782.64000 | 2777.44000 | 2779.28000 | 43.5670 | 121108.2800 | 2779.81995 2014-04-05 11:55:00 | 2779.00000 | 2779.37000 | 2774.97000 | 2774.97000 | 74.1980 | 205998.1200 | 2776.32995 2014-04-05 11:56:00 | 2774.13000 | 2774.92000 | 2772.01000 | 2774.02000 | 127.3072 | 353080.0600 | 2773.44987 2014-04-05 11:57:00 | 2773.47000 | 2778.00000 | 2772.87000 | 2775.94000 | 75.9370 | 210702.3500 | 2774.69992 2014-04-05 11:58:00 | 2775.77000 | 2775.86000 | 2771.98000 | 2771.98000 | 106.6899 | 295913.0000 | 2773.58000 2014-04-05 11:59:00 | 2772.00000 | 2773.05000 | 2770.00000 | 2772.20000 | 92.7420 | 257096.6800 | 2772.17007 2014-04-05 12:00:00 | 2772.20000 | 2775.85000 | 2772.00000 | 2775.14000 | 41.2080 | 114295.7400 | 2773.62997 2014-04-05 12:01:00 | 2775.14000 | 2777.23000 | 2772.56000 | 2775.49000 | 136.6449 | 379216.9600 | 2775.19975 2014-04-05 12:02:00 | 2776.28000 | 2780.00000 | 2776.28000 | 2780.00000 | 92.8989 | 258174.4000 | 2779.08996 2014-04-05 12:03:00 | 2778.50000 | 2780.00000 | 2778.50000 | 2778.86000 | 177.9027 | 494466.2900 | 2779.42017 2014-04-05 12:04:00 | 2778.74000 | 2779.93000 | 2775.16000 | 2779.06000 | 62.9239 | 174828.3600 | 2778.41009 2014-04-05 12:05:00 | 2779.05000 | 2782.70000 | 2778.00000 | 2781.89000 | 65.5061 | 182120.0900 | 2780.19991 2014-04-05 12:06:00 | 2782.61000 | 2784.00000 | 2781.93000 | 2782.63000 | 38.8950 | 108257.9600 | 2783.33993 2014-04-05 12:07:00 | 2783.08000 | 2784.00000 | 2778.21000 | 2779.75000 | 117.2290 | 326088.9000 | 2781.63996 2014-04-05 12:08:00 | 2778.18000 | 2779.70000 | 2776.80000 | 2779.37000 | 48.9671 | 136074.0700 | 2778.88995 2014-04-05 12:09:00 | 2779.65000 | 2781.00000 | 2777.14000 | 2779.76000 | 40.1770 | 111681.1400 | 2779.72996 2014-04-05 12:10:00 | 2779.13000 | 2780.73000 | 2778.53000 | 2780.73000 | 67.5539 | 187750.6000 | 2779.27010 2014-04-05 12:11:00 | 2780.73000 | 2782.89000 | 2775.98000 | 2775.98000 | 108.2171 | 300810.0200 | 2779.68989 2014-04-05 12:12:00 | 2776.56000 | 2779.61000 | 2776.56000 | 2778.13000 | 38.2540 | 106259.4000 | 2777.73006 2014-04-05 12:13:00 | 2777.75000 | 2778.98000 | 2775.09000 | 2777.81000 | 35.0690 | 97431.7400 | 2778.28999 2014-04-05 12:14:00 | 2775.68000 | 2778.53000 | 2774.00000 | 2776.84000 | 112.7988 | 313246.8900 | 2777.03995 2014-04-05 12:15:00 | 2777.93000 | 2778.67000 | 2776.00000 | 2778.00000 | 68.5601 | 190435.9200 | 2777.65000 2014-04-05 12:16:00 | 2777.50000 | 2777.91000 | 2777.21000 | 2777.21000 | 9.5120 | 26416.9200 | 2777.22001 2014-04-05 12:17:00 | 2777.94000 | 2778.88000 | 2777.21000 | 2778.16000 | 105.7171 | 293678.8300 | 2777.96989 2014-04-05 12:18:00 | 2778.64000 | 2781.00000 | 2777.81000 | 2780.19000 | 37.9840 | 105579.2700 | 2779.57006 2014-04-05 12:19:00 | 2780.84000 | 2781.00000 | 2780.00000 | 2781.00000 | 23.0080 | 63980.3700 | 2780.78998 2014-04-05 12:20:00 | 2781.88000 | 2784.00000 | 2777.60000 | 2780.77000 | 49.6219 | 138092.8600 | 2782.90003 2014-04-05 12:21:00 | 2777.60000 | 2784.90000 | 2777.60000 | 2781.83000 | 153.5819 | 427164.9400 | 2781.35010 2014-04-05 12:22:00 | 2784.72000 | 2784.72000 | 2780.26000 | 2782.76000 | 73.4510 | 204365.6700 | 2782.34003 2014-04-05 12:23:00 | 2782.82000 | 2782.82000 | 2778.97000 | 2779.80000 | 18.3270 | 50958.5700 | 2780.51998 2014-04-05 12:24:00 | 2779.02000 | 2781.00000 | 2779.02000 | 2781.00000 | 27.7100 | 77042.7200 | 2780.32000 2014-04-05 12:25:00 | 2781.92000 | 2783.00000 | 2781.03000 | 2782.51000 | 93.9000 | 261207.3600 | 2781.76000 2014-04-05 12:26:00 | 2782.52000 | 2784.77000 | 2780.93000 | 2781.72000 | 94.5049 | 262983.4800 | 2782.74983 2014-04-05 12:27:00 | 2784.75000 | 2784.75000 | 2780.71000 | 2781.38000 | 155.6240 | 432967.8300 | 2782.14022 2014-04-05 12:28:00 | 2783.40000 | 2784.25000 | 2782.12000 | 2783.28000 | 29.5290 | 82173.0600 | 2782.78999 2014-04-05 12:29:00 | 2783.12000 | 2784.25000 | 2783.12000 | 2783.88000 | 5.2170 | 14522.5600 | 2783.69999 2014-04-05 12:30:00 | 2783.21000 | 2784.88000 | 2777.77000 | 2782.79000 | 63.6790 | 177201.5900 | 2782.72998 2014-04-05 12:31:00 | 2783.84000 | 2784.88000 | 2782.42000 | 2782.42000 | 26.1630 | 72841.9300 | 2784.16003 2014-04-05 12:32:00 | 2782.09000 | 2783.48000 | 2780.00000 | 2780.91000 | 75.1730 | 209130.6300 | 2781.99008 2014-04-05 12:33:00 | 2782.51000 | 2782.51000 | 2778.15000 | 2778.94000 | 117.8430 | 327528.2100 | 2779.36013 2014-04-05 12:34:00 | 2778.13000 | 2779.88000 | 2775.00000 | 2777.97000 | 73.7759 | 204883.7300 | 2777.10989 2014-04-05 12:35:00 | 2777.97000 | 2779.86000 | 2777.59000 | 2777.59000 | 95.9301 | 266580.2600 | 2778.90000 2014-04-05 12:36:00 | 2777.79000 | 2777.84000 | 2771.90000 | 2772.31000 | 63.8739 | 177204.2100 | 2774.28009 2014-04-05 12:37:00 | 2772.45000 | 2774.55000 | 2767.91000 | 2767.97000 | 81.1790 | 224890.2200 | 2770.29997 2014-04-05 12:38:00 | 2768.00000 | 2770.00000 | 2765.00000 | 2769.78000 | 69.7879 | 193132.4500 | 2767.41995 2014-04-05 12:39:00 | 2767.54000 | 2770.98000 | 2766.74000 | 2770.98000 | 112.3269 | 311107.4100 | 2769.65988 2014-04-05 12:40:00 | 2770.95000 | 2774.80000 | 2770.57000 | 2771.74000 | 90.9140 | 252042.6900 | 2772.32013 2014-04-05 12:41:00 | 2771.74000 | 2774.49000 | 2771.00000 | 2772.25000 | 20.1770 | 55944.8000 | 2772.69998 2014-04-05 12:42:00 | 2772.13000 | 2775.64000 | 2772.10000 | 2775.62000 | 99.5320 | 276101.7000 | 2774.00007 2014-04-05 12:43:00 | 2775.37000 | 2782.00000 | 2774.01000 | 2778.32000 | 73.9531 | 205382.4500 | 2777.20008 2014-04-05 12:44:00 | 2778.51000 | 2779.39000 | 2776.67000 | 2779.12000 | 40.4421 | 112348.0400 | 2778.00003 2014-04-05 12:45:00 | 2779.10000 | 2780.00000 | 2776.34000 | 2777.00000 | 112.3581 | 312134.1600 | 2778.02992 2014-04-05 12:46:00 | 2777.05000 | 2779.68000 | 2776.26000 | 2778.96000 | 90.0758 | 250249.6100 | 2778.20987 2014-04-05 12:47:00 | 2778.79000 | 2780.00000 | 2777.31000 | 2779.99000 | 53.8070 | 149503.1500 | 2778.50994 2014-04-05 12:48:00 | 2779.94000 | 2779.94000 | 2777.04000 | 2778.87000 | 52.4769 | 145819.7100 | 2778.73994 2014-04-05 12:49:00 | 2778.18000 | 2779.90000 | 2778.18000 | 2779.90000 | 12.4490 | 34593.0200 | 2778.78000 2014-04-05 12:50:00 | 2779.67000 | 2779.90000 | 2777.00000 | 2777.00000 | 22.4400 | 62326.3900 | 2777.47000 2014-04-05 12:51:00 | 2777.00000 | 2778.00000 | 2777.00000 | 2777.20000 | 5.3480 | 14853.9500 | 2777.48000 2014-04-05 12:52:00 | 2775.49000 | 2777.43000 | 2775.00000 | 2775.15000 | 69.0220 | 191640.3600 | 2776.51005 2014-04-05 12:53:00 | 2775.11000 | 2775.22000 | 2774.25000 | 2775.07000 | 54.1520 | 150274.0500 | 2775.04004 2014-04-05 12:54:00 | 2775.90000 | 2777.58000 | 2772.00000 | 2772.68000 | 79.9490 | 221912.7900 | 2775.67997 2014-04-05 12:55:00 | 2772.62000 | 2776.85000 | 2770.00000 | 2772.71000 | 31.2680 | 86684.5700 | 2772.30998 2014-04-05 12:56:00 | 2774.09000 | 2776.06000 | 2772.99000 | 2776.06000 | 80.7369 | 224027.0800 | 2774.77991 2014-04-05 12:57:00 | 2774.51000 | 2777.16000 | 2774.51000 | 2777.09000 | 15.0010 | 41636.1600 | 2775.56001 2014-04-05 12:58:00 | 2777.09000 | 2778.75000 | 2774.42000 | 2776.69000 | 27.6450 | 76757.7300 | 2776.54995 2014-04-05 12:59:00 | 2777.89000 | 2778.26000 | 2774.94000 | 2775.06000 | 28.1670 | 78175.9200 | 2775.43997 2014-04-05 13:00:00 | 2775.26000 | 2775.77000 | 2770.97000 | 2773.67000 | 80.7149 | 223885.4200 | 2773.77985 2014-04-05 13:01:00 | 2771.26000 | 2773.55000 | 2771.26000 | 2772.07000 | 83.5830 | 231745.5400 | 2772.64009 2014-04-05 13:02:00 | 2771.85000 | 2778.00000 | 2771.83000 | 2772.48000 | 51.8970 | 143927.4600 | 2773.32994 2014-04-05 13:03:00 | 2772.45000 | 2773.43000 | 2771.45000 | 2771.60000 | 30.0140 | 83215.3300 | 2772.55004 2014-04-05 13:04:00 | 2771.53000 | 2771.71000 | 2770.00000 | 2771.34000 | 29.6190 | 82072.0100 | 2770.91999 2014-04-05 13:05:00 | 2771.34000 | 2772.00000 | 2770.90000 | 2771.67000 | 17.8360 | 49430.5500 | 2771.38997 2014-04-05 13:06:00 | 2771.10000 | 2771.67000 | 2770.88000 | 2771.67000 | 12.0070 | 33273.2700 | 2771.15999 2014-04-05 13:07:00 | 2770.95000 | 2773.80000 | 2770.88000 | 2771.84000 | 51.4840 | 142711.0800 | 2771.95007 2014-04-05 13:08:00 | 2773.04000 | 2776.73000 | 2772.08000 | 2775.22000 | 97.3400 | 270100.0000 | 2774.81000 2014-04-05 13:09:00 | 2774.16000 | 2776.00000 | 2773.05000 | 2775.71000 | 55.1770 | 153102.2500 | 2774.74994 2014-04-05 13:10:00 | 2775.79000 | 2775.93000 | 2772.22000 | 2774.03000 | 96.3071 | 267206.9900 | 2774.52990 2014-04-05 13:11:00 | 2774.00000 | 2775.30000 | 2773.30000 | 2773.57000 | 30.1910 | 83757.5100 | 2774.25001 2014-04-05 13:12:00 | 2772.54000 | 2774.97000 | 2771.00000 | 2774.97000 | 23.4360 | 64980.4900 | 2772.67997 2014-04-05 13:13:00 | 2773.81000 | 2776.71000 | 2771.60000 | 2775.00000 | 77.2280 | 214292.9400 | 2774.80994 2014-04-05 13:14:00 | 2774.82000 | 2777.65000 | 2774.82000 | 2776.72000 | 63.9050 | 177402.7700 | 2776.03988 2014-04-05 13:15:00 | 2776.86000 | 2776.86000 | 2773.96000 | 2776.48000 | 42.8729 | 119020.8600 | 2776.13005 2014-04-05 13:16:00 | 2776.70000 | 2777.00000 | 2775.83000 | 2776.92000 | 35.5780 | 98771.6600 | 2776.19997 2014-04-05 13:17:00 | 2776.92000 | 2777.07000 | 2776.47000 | 2776.64000 | 7.5280 | 20904.3800 | 2776.87999 2014-04-05 13:18:00 | 2776.64000 | 2776.70000 | 2773.94000 | 2773.97000 | 14.0130 | 38899.2800 | 2775.94002 2014-04-05 13:19:00 | 2772.45000 | 2774.98000 | 2770.00000 | 2773.35000 | 131.2131 | 363895.8300 | 2773.32014 2014-04-05 13:20:00 | 2773.37000 | 2773.37000 | 2773.25000 | 2773.25000 | 0.0500 | 138.6700 | 2773.32000 2014-04-05 13:21:00 | 2773.53000 | 2774.05000 | 2772.00000 | 2772.06000 | 40.4350 | 112122.1100 | 2772.89993 2014-04-05 13:22:00 | 2773.66000 | 2773.68000 | 2772.01000 | 2773.55000 | 51.7650 | 143530.3900 | 2772.72991 2014-04-05 13:23:00 | 2773.33000 | 2773.52000 | 2772.84000 | 2773.46000 | 5.7290 | 15886.7900 | 2773.05000 2014-04-05 13:24:00 | 2773.46000 | 2774.04000 | 2772.42000 | 2772.85000 | 68.1750 | 189064.8600 | 2773.22988 2014-04-05 13:25:00 | 2773.26000 | 2778.00000 | 2772.80000 | 2777.53000 | 97.5650 | 270807.1600 | 2775.65982 2014-04-05 13:26:00 | 2777.54000 | 2777.90000 | 2773.54000 | 2773.72000 | 138.8791 | 385343.7000 | 2774.66996 2014-04-05 13:27:00 | 2774.37000 | 2775.20000 | 2773.61000 | 2774.43000 | 28.7980 | 79888.6500 | 2774.09998 2014-04-05 13:28:00 | 2774.40000 | 2775.34000 | 2774.18000 | 2775.34000 | 44.2281 | 122722.6900 | 2774.76997 2014-04-05 13:29:00 | 2775.66000 | 2775.70000 | 2775.57000 | 2775.70000 | 6.2000 | 17208.7500 | 2775.60000 2014-04-05 13:30:00 | 2775.88000 | 2777.00000 | 2774.06000 | 2776.98000 | 57.0531 | 158361.0800 | 2775.68006 2014-04-05 13:31:00 | 2776.87000 | 2778.44000 | 2775.80000 | 2776.00000 | 44.2730 | 122937.4000 | 2776.80005 2014-04-05 13:32:00 | 2776.71000 | 2778.28000 | 2774.06000 | 2775.60000 | 142.2832 | 395001.0300 | 2776.16017 2014-04-05 13:33:00 | 2775.00000 | 2775.03000 | 2773.83000 | 2773.86000 | 20.4950 | 56859.6200 | 2774.31996 2014-04-05 13:34:00 | 2774.80000 | 2776.81000 | 2773.66000 | 2776.28000 | 43.5859 | 120987.1200 | 2775.82994 2014-04-05 13:35:00 | 2776.54000 | 2777.00000 | 2775.53000 | 2775.53000 | 88.9250 | 246869.9800 | 2776.15984 2014-04-05 13:36:00 | 2776.40000 | 2776.50000 | 2775.00000 | 2775.43000 | 32.9530 | 91480.0300 | 2776.08004 2014-04-05 13:37:00 | 2775.44000 | 2776.43000 | 2773.84000 | 2775.74000 | 64.5469 | 179132.5600 | 2775.22993 2014-04-05 13:38:00 | 2775.63000 | 2776.45000 | 2775.42000 | 2776.43000 | 23.2870 | 64639.4700 | 2775.76998 2014-04-05 13:39:00 | 2777.00000 | 2777.00000 | 2774.01000 | 2775.03000 | 38.6220 | 107176.5600 | 2775.01003 2014-04-05 13:40:00 | 2775.65000 | 2778.80000 | 2775.65000 | 2778.80000 | 16.5160 | 45872.4200 | 2777.44998 2014-04-05 13:41:00 | 2778.79000 | 2781.99000 | 2778.79000 | 2780.13000 | 58.9309 | 163831.5500 | 2780.06002 2014-04-05 13:42:00 | 2780.10000 | 2782.06000 | 2780.02000 | 2782.06000 | 12.1060 | 33673.8900 | 2781.58998 2014-04-05 13:43:00 | 2782.06000 | 2784.77000 | 2782.03000 | 2784.28000 | 59.9900 | 166985.6500 | 2783.56000 2014-04-05 13:44:00 | 2784.54000 | 2786.07000 | 2783.36000 | 2785.69000 | 25.7700 | 71768.7100 | 2784.97000 2014-04-05 13:45:00 | 2785.67000 | 2785.69000 | 2783.04000 | 2784.14000 | 37.1510 | 103465.6000 | 2785.00001 2014-04-05 13:46:00 | 2785.13000 | 2785.44000 | 2784.04000 | 2784.04000 | 50.0040 | 139247.0100 | 2784.72007 2014-04-05 13:47:00 | 2784.04000 | 2784.10000 | 2781.00000 | 2782.27000 | 61.3160 | 170620.2700 | 2782.63991 2014-04-05 13:48:00 | 2782.33000 | 2784.38000 | 2781.64000 | 2783.46000 | 46.4930 | 129379.2300 | 2782.77005 2014-04-05 13:49:00 | 2783.45000 | 2784.13000 | 2782.63000 | 2783.37000 | 14.6100 | 40667.4000 | 2783.53000 2014-04-05 13:50:00 | 2783.37000 | 2783.90000 | 2782.00000 | 2782.96000 | 17.7650 | 49445.2800 | 2783.29997 2014-04-05 13:51:00 | 2782.88000 | 2782.88000 | 2782.00000 | 2782.00000 | 4.6990 | 13076.3300 | 2782.79000 2014-04-05 13:52:00 | 2782.85000 | 2782.85000 | 2782.00000 | 2782.00000 | 0.8910 | 2479.1500 | 2782.44000 2014-04-05 13:53:00 | 2782.00000 | 2783.00000 | 2781.00000 | 2781.08000 | 19.2370 | 53528.0000 | 2782.54998 2014-04-05 13:54:00 | 2781.00000 | 2781.92000 | 2780.06000 | 2780.77000 | 42.6260 | 118549.2800 | 2781.14994 2014-04-05 13:55:00 | 2781.35000 | 2781.50000 | 2780.32000 | 2780.91000 | 31.7030 | 88163.3800 | 2780.92003 2014-04-05 13:56:00 | 2781.73000 | 2781.91000 | 2780.45000 | 2781.34000 | 59.8700 | 166503.1900 | 2781.08000 2014-04-05 13:57:00 | 2781.22000 | 2781.28000 | 2779.60000 | 2779.60000 | 19.1670 | 53293.9000 | 2780.49998 2014-04-05 13:58:00 | 2779.66000 | 2779.71000 | 2778.92000 | 2778.92000 | 9.5850 | 26639.7800 | 2779.31998 2014-04-05 13:59:00 | 2778.23000 | 2778.89000 | 2775.10000 | 2777.15000 | 46.9360 | 130344.9900 | 2777.07993 2014-04-05 14:00:00 | 2777.71000 | 2779.16000 | 2777.71000 | 2778.09000 | 34.2979 | 95301.6400 | 2778.63997 2014-04-05 14:01:00 | 2777.84000 | 2780.07000 | 2777.78000 | 2780.07000 | 68.5870 | 190571.0300 | 2778.52993 2014-04-05 14:02:00 | 2780.45000 | 2783.11000 | 2780.12000 | 2781.48000 | 10.9360 | 30421.1300 | 2781.73998 2014-04-05 14:03:00 | 2782.73000 | 2782.73000 | 2780.49000 | 2781.26000 | 56.3000 | 156603.0600 | 2781.58000 2014-04-05 14:04:00 | 2781.74000 | 2782.75000 | 2781.03000 | 2781.45000 | 69.7981 | 194160.2300 | 2781.73995 2014-04-05 14:05:00 | 2781.87000 | 2782.95000 | 2781.87000 | 2782.49000 | 49.0490 | 136465.0300 | 2782.21998 2014-04-05 14:06:00 | 2782.46000 | 2784.00000 | 2782.00000 | 2784.00000 | 26.3850 | 73429.8700 | 2783.01995 2014-04-05 14:07:00 | 2784.07000 | 2784.49000 | 2782.94000 | 2783.15000 | 19.7940 | 55109.2400 | 2784.14003 2014-04-05 14:08:00 | 2783.11000 | 2785.21000 | 2783.11000 | 2785.21000 | 68.6769 | 191244.6700 | 2784.69992 2014-04-05 14:09:00 | 2784.89000 | 2785.01000 | 2780.52000 | 2782.03000 | 105.6651 | 294172.5500 | 2784.00981 2014-04-05 14:10:00 | 2782.00000 | 2784.65000 | 2780.52000 | 2782.76000 | 44.0410 | 122592.1500 | 2783.59002 2014-04-05 14:11:00 | 2781.10000 | 2782.46000 | 2781.02000 | 2781.90000 | 49.8480 | 138656.7600 | 2781.58996 2014-04-05 14:12:00 | 2781.75000 | 2782.11000 | 2780.90000 | 2781.84000 | 43.5100 | 121031.2000 | 2781.69000 2014-04-05 14:13:00 | 2781.81000 | 2784.74000 | 2781.81000 | 2781.96000 | 54.3881 | 151391.9200 | 2783.54996 2014-04-05 14:14:00 | 2780.84000 | 2785.00000 | 2780.50000 | 2781.80000 | 52.6161 | 146390.0700 | 2782.22993 2014-04-05 14:15:00 | 2782.17000 | 2782.42000 | 2781.85000 | 2782.42000 | 4.4400 | 12353.3900 | 2782.29000 2014-04-05 14:16:00 | 2782.42000 | 2784.19000 | 2782.01000 | 2782.95000 | 70.7801 | 196989.4900 | 2783.12000 2014-04-05 14:17:00 | 2783.28000 | 2784.30000 | 2782.39000 | 2782.39000 | 10.3920 | 28926.2900 | 2783.52001 2014-04-05 14:18:00 | 2783.92000 | 2783.97000 | 2780.50000 | 2782.35000 | 43.8100 | 121903.4700 | 2782.55000 2014-04-05 14:19:00 | 2782.06000 | 2783.34000 | 2781.90000 | 2782.59000 | 66.3161 | 184525.7600 | 2782.51991 2014-04-05 14:20:00 | 2782.59000 | 2782.59000 | 2780.56000 | 2781.13000 | 58.8390 | 163651.3000 | 2781.33998 2014-04-05 14:21:00 | 2781.96000 | 2783.18000 | 2781.96000 | 2782.93000 | 55.7470 | 155133.9300 | 2782.81994 2014-04-05 14:22:00 | 2782.02000 | 2783.34000 | 2780.63000 | 2781.07000 | 59.7680 | 166275.8200 | 2782.01996 2014-04-05 14:23:00 | 2781.51000 | 2781.96000 | 2780.00000 | 2780.44000 | 44.4409 | 123581.3600 | 2780.80001 2014-04-05 14:24:00 | 2780.44000 | 2781.23000 | 2780.10000 | 2780.10000 | 6.7620 | 18801.7700 | 2780.50000 2014-04-05 14:25:00 | 2780.10000 | 2781.00000 | 2780.00000 | 2781.00000 | 13.0250 | 36215.5400 | 2780.45998 2014-04-05 14:26:00 | 2781.00000 | 2781.00000 | 2780.15000 | 2780.15000 | 6.8390 | 19014.7900 | 2780.35000 2014-04-05 14:27:00 | 2780.15000 | 2780.90000 | 2780.15000 | 2780.78000 | 5.7400 | 15960.0400 | 2780.49000 2014-04-05 14:28:00 | 2780.70000 | 2782.92000 | 2780.22000 | 2782.92000 | 29.7260 | 82679.2200 | 2781.37996 2014-04-05 14:29:00 | 2782.86000 | 2784.00000 | 2780.17000 | 2782.35000 | 28.5140 | 79357.1400 | 2783.09004 2014-04-05 14:30:00 | 2782.65000 | 2784.12000 | 2782.65000 | 2783.87000 | 89.7500 | 249803.8300 | 2783.33000 2014-04-05 14:31:00 | 2783.82000 | 2785.00000 | 2781.73000 | 2781.73000 | 21.9040 | 60956.8700 | 2782.91003 2014-04-05 14:32:00 | 2783.36000 | 2784.96000 | 2781.57000 | 2784.58000 | 73.1611 | 203681.2700 | 2784.01003 2014-04-05 14:33:00 | 2784.57000 | 2784.74000 | 2783.10000 | 2783.61000 | 70.5260 | 196352.1400 | 2784.10990 2014-04-05 14:34:00 | 2783.77000 | 2785.23000 | 2783.15000 | 2785.23000 | 99.5799 | 277276.1600 | 2784.46000 2014-04-05 14:35:00 | 2785.23000 | 2785.23000 | 2783.62000 | 2783.87000 | 58.4069 | 162628.8900 | 2784.40994 2014-04-05 14:36:00 | 2783.36000 | 2784.15000 | 2781.92000 | 2781.92000 | 57.9429 | 161259.7200 | 2783.08006 2014-04-05 14:37:00 | 2781.72000 | 2783.02000 | 2781.00000 | 2782.97000 | 59.6359 | 165913.6600 | 2782.10991 2014-04-05 14:38:00 | 2781.50000 | 2782.97000 | 2781.00000 | 2781.95000 | 95.6730 | 266137.5500 | 2781.74010 2014-04-05 14:39:00 | 2782.50000 | 2783.67000 | 2782.50000 | 2783.67000 | 24.7700 | 68941.7500 | 2783.28000 2014-04-05 14:40:00 | 2783.22000 | 2783.32000 | 2781.10000 | 2781.10000 | 62.8700 | 174949.1000 | 2782.71000 2014-04-05 14:41:00 | 2781.00000 | 2783.00000 | 2780.47000 | 2782.78000 | 91.0020 | 253133.8900 | 2781.63007 2014-04-05 14:42:00 | 2782.34000 | 2782.76000 | 2781.40000 | 2782.28000 | 109.2499 | 303944.1400 | 2782.10000 2014-04-05 14:43:00 | 2782.82000 | 2782.97000 | 2781.35000 | 2781.35000 | 74.2970 | 206703.9000 | 2782.12992 2014-04-05 14:44:00 | 2780.56000 | 2780.71000 | 2776.68000 | 2776.68000 | 17.1570 | 47697.5300 | 2780.05998 2014-04-05 14:45:00 | 2777.50000 | 2778.81000 | 2776.34000 | 2776.36000 | 46.8930 | 130252.6900 | 2777.66005 2014-04-05 14:46:00 | 2776.32000 | 2776.53000 | 2774.96000 | 2774.96000 | 46.5990 | 129352.9000 | 2775.86998 2014-04-05 14:47:00 | 2774.85000 | 2775.56000 | 2774.03000 | 2774.03000 | 16.7260 | 46409.3500 | 2774.67998 2014-04-05 14:48:00 | 2774.03000 | 2776.08000 | 2774.00000 | 2774.66000 | 84.4009 | 234227.6200 | 2775.18003 2014-04-05 14:49:00 | 2774.18000 | 2774.18000 | 2771.88000 | 2771.88000 | 37.9810 | 105321.0600 | 2772.99001 2014-04-05 14:50:00 | 2771.88000 | 2771.88000 | 2767.93000 | 2767.93000 | 48.1130 | 133261.0400 | 2769.75005 2014-04-05 14:51:00 | 2765.75000 | 2770.16000 | 2765.00000 | 2770.16000 | 113.0090 | 312739.9800 | 2767.38996 2014-04-05 14:52:00 | 2770.11000 | 2770.15000 | 2768.12000 | 2768.64000 | 114.3080 | 316524.5900 | 2769.04992 2014-04-05 14:53:00 | 2768.64000 | 2771.82000 | 2768.62000 | 2769.70000 | 128.8919 | 357039.5100 | 2770.07009 2014-04-05 14:54:00 | 2769.75000 | 2772.16000 | 2767.00000 | 2772.16000 | 103.5841 | 286766.3000 | 2768.44015 2014-04-05 14:55:00 | 2771.56000 | 2773.00000 | 2768.79000 | 2769.50000 | 26.8730 | 74438.8700 | 2770.02003 2014-04-05 14:56:00 | 2770.02000 | 2775.00000 | 2770.00000 | 2770.45000 | 76.6271 | 212335.2400 | 2771.01992 2014-04-05 14:57:00 | 2770.18000 | 2773.23000 | 2770.00000 | 2772.87000 | 79.2479 | 219607.0200 | 2771.13994 2014-04-05 14:58:00 | 2772.86000 | 2774.96000 | 2772.16000 | 2773.58000 | 26.6230 | 73836.7800 | 2773.42003 2014-04-05 14:59:00 | 2773.00000 | 2774.66000 | 2773.00000 | 2774.00000 | 6.0980 | 16914.7100 | 2773.81000 2014-04-05 15:00:00 | 2774.68000 | 2774.80000 | 2774.00000 | 2774.00000 | 16.4060 | 45519.3100 | 2774.54998 2014-04-05 15:01:00 | 2774.77000 | 2777.60000 | 2774.77000 | 2776.35000 | 38.4670 | 106782.5900 | 2775.94996 2014-04-05 15:02:00 | 2775.42000 | 2776.68000 | 2774.98000 | 2776.68000 | 38.3920 | 106567.4400 | 2775.77003 2014-04-05 15:03:00 | 2776.74000 | 2776.78000 | 2774.98000 | 2775.00000 | 24.5810 | 68221.7300 | 2775.38001 2014-04-05 15:04:00 | 2775.00000 | 2779.98000 | 2775.00000 | 2776.93000 | 32.6980 | 90811.5000 | 2777.27998 2014-04-05 15:05:00 | 2776.93000 | 2780.00000 | 2776.83000 | 2777.87000 | 64.7811 | 179991.0200 | 2778.45003 2014-04-05 15:06:00 | 2777.30000 | 2780.00000 | 2774.69000 | 2775.84000 | 63.6549 | 176813.0600 | 2777.67988 2014-04-05 15:07:00 | 2776.36000 | 2779.09000 | 2776.36000 | 2778.90000 | 46.3451 | 128748.9400 | 2778.04992 2014-04-05 15:08:00 | 2778.98000 | 2779.25000 | 2778.00000 | 2779.25000 | 15.1470 | 42083.2900 | 2778.32998 2014-04-05 15:09:00 | 2779.08000 | 2780.00000 | 2778.76000 | 2779.93000 | 3.1220 | 8677.3000 | 2779.40000 2014-04-05 15:10:00 | 2779.48000 | 2779.82000 | 2778.17000 | 2779.29000 | 14.8470 | 41258.7600 | 2778.92998 2014-04-05 15:11:00 | 2778.75000 | 2779.37000 | 2778.22000 | 2778.39000 | 23.4140 | 65064.9800 | 2778.89003 2014-04-05 15:12:00 | 2779.01000 | 2779.75000 | 2773.30000 | 2776.27000 | 24.7370 | 68687.8300 | 2776.71997 2014-04-05 15:13:00 | 2775.42000 | 2777.81000 | 2775.19000 | 2776.04000 | 49.0549 | 136189.2200 | 2776.25991 2014-04-05 15:14:00 | 2776.78000 | 2780.02000 | 2775.08000 | 2780.00000 | 64.0420 | 177889.5500 | 2777.70005 2014-04-05 15:15:00 | 2780.00000 | 2781.17000 | 2775.46000 | 2780.00000 | 38.2520 | 106332.6100 | 2779.79003 2014-04-05 15:16:00 | 2780.09000 | 2781.31000 | 2779.40000 | 2779.88000 | 21.6780 | 60272.0600 | 2780.32998 2014-04-05 15:17:00 | 2780.22000 | 2781.97000 | 2778.08000 | 2780.41000 | 26.3570 | 73296.8900 | 2780.92997 2014-04-05 15:18:00 | 2780.61000 | 2783.00000 | 2780.42000 | 2782.11000 | 41.3500 | 115010.1600 | 2781.38000 2014-04-05 15:19:00 | 2782.10000 | 2785.00000 | 2780.00000 | 2782.01000 | 63.0880 | 175590.9700 | 2783.26995 2014-04-05 15:20:00 | 2781.80000 | 2785.00000 | 2781.14000 | 2784.82000 | 60.2311 | 167613.4600 | 2782.84002 2014-04-05 15:21:00 | 2785.00000 | 2785.04000 | 2782.89000 | 2783.30000 | 10.4360 | 29062.2300 | 2784.80998 2014-04-05 15:22:00 | 2783.99000 | 2784.66000 | 2782.78000 | 2784.66000 | 53.1490 | 147962.5200 | 2783.91998 2014-04-05 15:23:00 | 2784.03000 | 2785.01000 | 2782.42000 | 2784.10000 | 67.9739 | 189229.8600 | 2783.86010 2014-04-05 15:24:00 | 2783.99000 | 2784.98000 | 2782.14000 | 2783.51000 | 38.6920 | 107692.0900 | 2783.32003 2014-04-05 15:25:00 | 2782.50000 | 2784.81000 | 2782.50000 | 2784.00000 | 51.5630 | 143539.9400 | 2783.78005 2014-04-05 15:26:00 | 2783.44000 | 2783.87000 | 2782.00000 | 2782.13000 | 47.2620 | 131549.4600 | 2783.41003 2014-04-05 15:27:00 | 2781.89000 | 2782.00000 | 2781.10000 | 2781.20000 | 10.5700 | 29405.5300 | 2781.98000 2014-04-05 15:28:00 | 2781.17000 | 2781.63000 | 2780.08000 | 2781.31000 | 42.8820 | 119252.3800 | 2780.94003 2014-04-05 15:29:00 | 2781.47000 | 2784.95000 | 2781.47000 | 2784.95000 | 12.0080 | 33407.6100 | 2782.10999 2014-04-05 15:30:00 | 2784.44000 | 2786.17000 | 2781.05000 | 2786.17000 | 50.9131 | 141756.8100 | 2784.29006 2014-04-05 15:31:00 | 2786.99000 | 2788.00000 | 2786.05000 | 2787.40000 | 25.4580 | 70955.7400 | 2787.16998 2014-04-05 15:32:00 | 2786.42000 | 2786.53000 | 2782.53000 | 2783.63000 | 38.6890 | 107735.3500 | 2784.64999 2014-04-05 15:33:00 | 2783.52000 | 2784.60000 | 2782.33000 | 2784.60000 | 16.5740 | 46131.9800 | 2783.39002 2014-04-05 15:34:00 | 2784.60000 | 2787.25000 | 2784.11000 | 2787.17000 | 10.0020 | 27851.1900 | 2784.56001 2014-04-05 15:35:00 | 2786.44000 | 2786.44000 | 2783.25000 | 2784.54000 | 76.0219 | 211672.2400 | 2784.36005 2014-04-05 15:36:00 | 2785.44000 | 2786.15000 | 2785.42000 | 2786.04000 | 17.6740 | 49230.5000 | 2785.48003 2014-04-05 15:37:00 | 2786.26000 | 2787.40000 | 2784.64000 | 2786.11000 | 31.7950 | 88572.3000 | 2785.72994 2014-04-05 15:38:00 | 2786.02000 | 2786.50000 | 2784.60000 | 2784.60000 | 75.1879 | 209452.3900 | 2785.71994 2014-04-05 15:39:00 | 2784.03000 | 2784.09000 | 2783.85000 | 2783.93000 | 30.0870 | 83760.7400 | 2783.94997 2014-04-05 15:40:00 | 2783.98000 | 2785.53000 | 2783.67000 | 2783.75000 | 40.2420 | 112062.3700 | 2784.71003 2014-04-05 15:41:00 | 2784.17000 | 2786.00000 | 2783.47000 | 2784.67000 | 75.5109 | 210260.1900 | 2784.50003 2014-04-05 15:42:00 | 2785.56000 | 2785.94000 | 2784.63000 | 2784.63000 | 39.5410 | 110119.2200 | 2784.94001 2014-04-05 15:43:00 | 2785.08000 | 2785.24000 | 2784.71000 | 2785.20000 | 25.5620 | 71190.8600 | 2785.03002 2014-04-05 15:44:00 | 2785.19000 | 2785.88000 | 2784.49000 | 2785.88000 | 9.3260 | 25974.1900 | 2785.13999 2014-04-05 15:45:00 | 2785.45000 | 2785.47000 | 2784.79000 | 2784.79000 | 10.4380 | 29074.4600 | 2785.43999 2014-04-05 15:46:00 | 2785.90000 | 2786.00000 | 2785.90000 | 2786.00000 | 0.0500 | 139.3000 | 2785.94000 2014-04-05 15:47:00 | 2786.00000 | 2786.00000 | 2785.52000 | 2786.00000 | 5.2820 | 14713.6500 | 2785.62000 2014-04-05 15:48:00 | 2786.00000 | 2787.01000 | 2786.00000 | 2786.00000 | 21.3510 | 59494.5800 | 2786.50001 2014-04-05 15:49:00 | 2786.91000 | 2787.20000 | 2785.95000 | 2786.01000 | 69.2670 | 193023.6400 | 2786.65993 2014-04-05 15:50:00 | 2787.19000 | 2787.19000 | 2785.81000 | 2786.72000 | 1.4700 | 4096.3200 | 2786.61000 2014-04-05 15:51:00 | 2786.58000 | 2788.03000 | 2786.26000 | 2788.02000 | 40.4940 | 112858.8800 | 2787.05006 2014-04-05 15:52:00 | 2787.99000 | 2795.00000 | 2787.99000 | 2793.67000 | 70.9670 | 198026.3100 | 2790.39992 2014-04-05 15:53:00 | 2793.11000 | 2799.00000 | 2792.96000 | 2798.98000 | 119.4831 | 334010.1400 | 2795.46013 2014-04-05 15:54:00 | 2799.00000 | 2804.00000 | 2798.98000 | 2803.90000 | 120.8489 | 338439.7400 | 2800.51995 2014-04-05 15:55:00 | 2804.22000 | 2810.00000 | 2804.22000 | 2809.89000 | 55.7390 | 156541.2700 | 2808.46998 2014-04-05 15:56:00 | 2810.00000 | 2815.00000 | 2809.89000 | 2813.06000 | 124.5999 | 350363.7400 | 2811.91000 2014-04-05 15:57:00 | 2812.91000 | 2818.10000 | 2810.00000 | 2817.89000 | 116.5761 | 328023.0800 | 2813.80984 2014-04-05 15:58:00 | 2812.00000 | 2815.00000 | 2808.99000 | 2811.25000 | 78.4591 | 220619.1000 | 2811.89997 2014-04-05 15:59:00 | 2811.25000 | 2814.83000 | 2809.07000 | 2814.00000 | 62.1130 | 174726.4200 | 2813.04007 2014-04-05 16:00:00 | 2814.09000 | 2815.00000 | 2813.43000 | 2814.94000 | 34.9430 | 98346.8100 | 2814.49004 2014-04-05 16:01:00 | 2813.06000 | 2820.00000 | 2810.15000 | 2810.82000 | 96.5089 | 271787.4400 | 2816.18996 2014-04-05 16:02:00 | 2810.99000 | 2816.02000 | 2810.97000 | 2813.05000 | 39.9520 | 112412.2700 | 2813.68003 2014-04-05 16:03:00 | 2814.83000 | 2815.00000 | 2805.00000 | 2805.00000 | 68.0821 | 191303.0900 | 2809.89005 2014-04-05 16:04:00 | 2803.58000 | 2811.00000 | 2800.02000 | 2809.00000 | 83.4529 | 234120.5600 | 2805.42009 2014-04-05 16:05:00 | 2809.02000 | 2812.00000 | 2809.00000 | 2811.18000 | 18.1850 | 51107.8300 | 2810.44003 2014-04-05 16:06:00 | 2811.02000 | 2811.73000 | 2805.36000 | 2807.82000 | 43.4740 | 122089.0400 | 2808.32006 2014-04-05 16:07:00 | 2807.85000 | 2809.78000 | 2807.82000 | 2809.75000 | 17.6000 | 49426.8400 | 2808.34000 2014-04-05 16:08:00 | 2808.26000 | 2809.32000 | 2806.85000 | 2808.83000 | 30.9990 | 87059.6600 | 2808.46999 2014-04-05 16:09:00 | 2808.59000 | 2808.85000 | 2806.06000 | 2806.43000 | 69.3150 | 194605.2700 | 2807.54988 2014-04-05 16:10:00 | 2806.43000 | 2807.93000 | 2805.21000 | 2807.52000 | 44.9370 | 126129.0800 | 2806.79995 2014-04-05 16:11:00 | 2807.86000 | 2814.06000 | 2807.86000 | 2813.00000 | 47.1751 | 132637.4000 | 2811.59992 2014-04-05 16:12:00 | 2812.96000 | 2816.72000 | 2809.00000 | 2816.72000 | 61.4880 | 173040.8100 | 2814.21996 2014-04-05 16:13:00 | 2814.58000 | 2814.58000 | 2809.00000 | 2810.00000 | 59.0590 | 166022.4400 | 2811.12998 2014-04-05 16:14:00 | 2811.00000 | 2811.50000 | 2808.00000 | 2808.00000 | 55.3350 | 155482.4300 | 2809.83990 2014-04-05 16:15:00 | 2809.66000 | 2810.63000 | 2806.00000 | 2810.63000 | 29.8780 | 83888.1400 | 2807.68998 2014-04-05 16:16:00 | 2810.88000 | 2812.51000 | 2806.32000 | 2810.00000 | 37.5690 | 105530.6600 | 2808.97999 2014-04-05 16:17:00 | 2808.29000 | 2813.19000 | 2807.00000 | 2807.90000 | 42.6970 | 119956.7600 | 2809.48995 2014-04-05 16:18:00 | 2809.98000 | 2810.17000 | 2807.36000 | 2808.36000 | 23.4410 | 65827.6000 | 2808.23001 2014-04-05 16:19:00 | 2807.65000 | 2808.26000 | 2806.00000 | 2807.92000 | 26.9260 | 75584.7700 | 2807.12996 2014-04-05 16:20:00 | 2807.92000 | 2808.00000 | 2806.53000 | 2808.00000 | 64.1150 | 180006.7600 | 2807.56011 2014-04-05 16:21:00 | 2807.64000 | 2807.66000 | 2805.00000 | 2806.92000 | 62.0420 | 174075.6100 | 2805.77004 2014-04-05 16:22:00 | 2805.71000 | 2806.91000 | 2805.00000 | 2805.00000 | 51.9579 | 145756.0100 | 2805.26996 2014-04-05 16:23:00 | 2805.00000 | 2807.23000 | 2805.00000 | 2805.94000 | 72.5460 | 203515.4500 | 2805.32990 2014-04-05 16:24:00 | 2805.94000 | 2810.00000 | 2805.94000 | 2809.28000 | 14.2730 | 40070.8700 | 2807.46002 2014-04-05 16:25:00 | 2810.18000 | 2810.18000 | 2806.01000 | 2807.46000 | 29.0170 | 81470.5500 | 2807.67997 2014-04-05 16:26:00 | 2807.43000 | 2809.34000 | 2806.32000 | 2809.27000 | 74.3681 | 208816.7200 | 2807.87995 2014-04-05 16:27:00 | 2809.32000 | 2809.93000 | 2806.19000 | 2809.47000 | 34.8520 | 97921.7900 | 2809.65002 2014-04-05 16:28:00 | 2809.38000 | 2809.38000 | 2807.36000 | 2809.04000 | 25.9390 | 72849.5400 | 2808.48999 2014-04-05 16:29:00 | 2809.18000 | 2809.18000 | 2806.22000 | 2808.26000 | 26.2610 | 73731.1400 | 2807.63001 2014-04-05 16:30:00 | 2806.64000 | 2808.72000 | 2806.64000 | 2807.96000 | 16.7350 | 46989.4200 | 2807.84997 2014-04-05 16:31:00 | 2807.78000 | 2809.28000 | 2805.14000 | 2808.16000 | 16.3080 | 45790.0600 | 2807.82999 2014-04-05 16:32:00 | 2808.07000 | 2808.91000 | 2805.14000 | 2805.14000 | 23.3680 | 65606.1200 | 2807.51998 2014-04-05 16:33:00 | 2806.11000 | 2806.60000 | 2805.00000 | 2805.05000 | 65.0299 | 182434.3500 | 2805.39000 2014-04-05 16:34:00 | 2805.00000 | 2805.48000 | 2805.00000 | 2805.00000 | 42.5611 | 119387.2100 | 2805.08002 2014-04-05 16:35:00 | 2805.00000 | 2807.80000 | 2803.63000 | 2803.63000 | 48.2141 | 135241.3800 | 2805.02007 2014-04-05 16:36:00 | 2803.56000 | 2805.36000 | 2800.02000 | 2804.13000 | 43.8270 | 122863.3100 | 2803.36995 2014-04-05 16:37:00 | 2805.06000 | 2806.00000 | 2803.99000 | 2803.99000 | 45.6830 | 128134.4300 | 2804.86005 2014-04-05 16:38:00 | 2804.48000 | 2805.49000 | 2804.36000 | 2805.39000 | 24.3700 | 68355.7300 | 2804.91000 2014-04-05 16:39:00 | 2805.39000 | 2806.95000 | 2805.21000 | 2805.21000 | 27.1960 | 76313.9100 | 2806.06996 2014-04-05 16:40:00 | 2805.20000 | 2805.27000 | 2800.50000 | 2800.50000 | 6.0800 | 17048.1300 | 2803.97000 2014-04-05 16:41:00 | 2801.09000 | 2805.00000 | 2799.59000 | 2803.02000 | 63.3819 | 177560.7100 | 2801.44004 2014-04-05 16:42:00 | 2803.53000 | 2803.92000 | 2802.92000 | 2803.40000 | 17.9300 | 50261.8800 | 2803.23000 2014-04-05 16:43:00 | 2803.05000 | 2803.17000 | 2800.00000 | 2800.03000 | 19.3020 | 54067.4300 | 2801.13001 2014-04-05 16:44:00 | 2799.43000 | 2799.43000 | 2795.23000 | 2795.66000 | 15.0070 | 41981.5200 | 2797.45998 2014-04-05 16:45:00 | 2795.98000 | 2802.02000 | 2795.55000 | 2799.43000 | 65.8719 | 184326.6900 | 2798.26004 2014-04-05 16:46:00 | 2799.43000 | 2799.43000 | 2797.00000 | 2797.34000 | 16.7930 | 46970.9000 | 2797.05002 2014-04-05 16:47:00 | 2797.65000 | 2799.38000 | 2797.00000 | 2797.06000 | 35.2600 | 98645.9100 | 2797.67000 2014-04-05 16:48:00 | 2798.67000 | 2800.30000 | 2797.46000 | 2800.30000 | 21.0120 | 58814.4000 | 2799.09001 2014-04-05 16:49:00 | 2800.26000 | 2800.26000 | 2798.43000 | 2798.85000 | 49.1870 | 137693.5000 | 2799.38995 2014-04-05 16:50:00 | 2798.71000 | 2799.97000 | 2798.43000 | 2799.72000 | 30.3390 | 84912.9700 | 2798.80999 2014-04-05 16:51:00 | 2799.69000 | 2801.55000 | 2797.31000 | 2800.28000 | 22.2770 | 62360.8800 | 2799.33998 2014-04-05 16:52:00 | 2800.25000 | 2800.83000 | 2789.45000 | 2790.05000 | 119.0570 | 332433.3200 | 2792.21987 2014-04-05 16:53:00 | 2792.33000 | 2794.96000 | 2789.00000 | 2792.43000 | 23.4850 | 65525.5100 | 2790.09996 2014-04-05 16:54:00 | 2792.32000 | 2793.83000 | 2790.50000 | 2793.83000 | 6.0940 | 17013.4900 | 2791.84001 2014-04-05 16:55:00 | 2795.23000 | 2798.51000 | 2794.13000 | 2795.23000 | 19.7120 | 55105.8300 | 2795.55001 2014-04-05 16:56:00 | 2793.90000 | 2795.29000 | 2790.00000 | 2791.25000 | 47.9659 | 133873.9100 | 2791.01993 2014-04-05 16:57:00 | 2791.40000 | 2793.83000 | 2790.54000 | 2793.83000 | 35.7280 | 99750.3700 | 2791.93997 2014-04-05 16:58:00 | 2794.24000 | 2796.63000 | 2790.65000 | 2791.81000 | 36.9499 | 103264.3900 | 2794.71000 2014-04-05 16:59:00 | 2792.33000 | 2794.99000 | 2792.33000 | 2794.99000 | 28.1300 | 78579.1000 | 2793.43000 2014-04-05 17:00:00 | 2794.54000 | 2795.23000 | 2793.00000 | 2795.23000 | 18.8830 | 52744.4900 | 2793.23002 2014-04-05 17:01:00 | 2794.78000 | 2796.32000 | 2793.00000 | 2796.32000 | 27.6360 | 77231.5700 | 2794.59996 2014-04-05 17:02:00 | 2796.63000 | 2796.96000 | 2793.04000 | 2793.92000 | 18.0650 | 50472.1000 | 2793.91997 2014-04-05 17:03:00 | 2793.88000 | 2794.44000 | 2793.00000 | 2793.03000 | 9.5910 | 26795.9800 | 2793.87000 2014-04-05 17:04:00 | 2795.05000 | 2796.60000 | 2793.21000 | 2794.59000 | 4.5200 | 12634.1800 | 2795.17000 2014-04-05 17:05:00 | 2795.33000 | 2795.97000 | 2794.09000 | 2794.50000 | 13.4080 | 37471.4700 | 2794.70999 2014-04-05 17:06:00 | 2793.83000 | 2794.04000 | 2792.17000 | 2792.18000 | 21.0060 | 58675.5100 | 2793.26997 2014-04-05 17:07:00 | 2793.50000 | 2796.60000 | 2791.76000 | 2794.13000 | 39.1170 | 109272.2400 | 2793.46996 2014-04-05 17:08:00 | 2794.04000 | 2794.24000 | 2791.42000 | 2793.52000 | 14.8290 | 41412.4000 | 2792.65999 2014-04-05 17:09:00 | 2793.00000 | 2793.38000 | 2792.65000 | 2793.03000 | 38.9600 | 108815.3300 | 2793.00000 2014-04-05 17:10:00 | 2793.03000 | 2793.47000 | 2790.08000 | 2790.20000 | 27.0990 | 75663.6700 | 2792.11999 2014-04-05 17:11:00 | 2792.54000 | 2792.54000 | 2790.00000 | 2790.41000 | 17.9090 | 49972.6900 | 2790.36999 2014-04-05 17:12:00 | 2791.01000 | 2792.48000 | 2790.00000 | 2790.15000 | 13.5490 | 37823.6300 | 2791.62000 2014-04-05 17:13:00 | 2790.15000 | 2791.00000 | 2790.00000 | 2790.93000 | 10.6850 | 29817.5600 | 2790.59998 2014-04-05 17:14:00 | 2791.21000 | 2793.47000 | 2790.76000 | 2793.47000 | 10.8550 | 30298.9400 | 2791.23998 2014-04-05 17:15:00 | 2793.47000 | 2794.62000 | 2792.98000 | 2793.12000 | 3.6380 | 10163.2800 | 2793.65000 2014-04-05 17:16:00 | 2791.98000 | 2792.66000 | 2790.50000 | 2791.09000 | 11.0800 | 30935.2700 | 2791.99000 2014-04-05 17:17:00 | 2791.17000 | 2793.54000 | 2791.17000 | 2793.54000 | 7.4300 | 20748.1900 | 2792.49000 2014-04-05 17:18:00 | 2793.28000 | 2793.45000 | 2791.16000 | 2791.23000 | 13.3500 | 37274.4100 | 2792.09000 2014-04-05 17:19:00 | 2792.30000 | 2792.57000 | 2789.01000 | 2789.01000 | 63.3050 | 176649.9800 | 2790.45989 2014-04-05 17:20:00 | 2789.22000 | 2790.00000 | 2789.00000 | 2789.75000 | 17.6640 | 49272.7600 | 2789.44003 2014-04-05 17:21:00 | 2789.00000 | 2790.85000 | 2789.00000 | 2790.85000 | 6.3180 | 17625.5300 | 2789.73000 2014-04-05 17:22:00 | 2790.25000 | 2790.25000 | 2789.00000 | 2789.84000 | 13.2170 | 36873.2800 | 2789.83999 2014-04-05 17:23:00 | 2788.96000 | 2790.70000 | 2788.74000 | 2790.68000 | 5.4040 | 15078.4100 | 2790.23001 2014-04-05 17:24:00 | 2790.70000 | 2791.73000 | 2789.26000 | 2790.88000 | 15.6800 | 43759.2500 | 2790.77000 2014-04-05 17:25:00 | 2791.38000 | 2792.79000 | 2791.27000 | 2792.20000 | 2.0730 | 5788.4400 | 2792.30000 2014-04-05 17:26:00 | 2792.31000 | 2794.00000 | 2792.19000 | 2793.96000 | 7.4780 | 20885.0300 | 2792.85999 2014-04-05 17:27:00 | 2793.95000 | 2795.28000 | 2793.95000 | 2794.01000 | 35.3480 | 98785.3800 | 2794.64998 2014-04-05 17:28:00 | 2794.81000 | 2795.00000 | 2794.81000 | 2794.87000 | 2.0900 | 5841.5000 | 2794.98000 2014-04-05 17:29:00 | 2794.82000 | 2794.85000 | 2794.82000 | 2794.82000 | 0.2230 | 623.2500 | 2794.82000 2014-04-05 17:30:00 | 2794.72000 | 2795.00000 | 2794.12000 | 2795.00000 | 9.3920 | 26249.7200 | 2794.90001 2014-04-05 17:31:00 | 2795.53000 | 2796.32000 | 2795.50000 | 2795.98000 | 7.3050 | 20424.4700 | 2795.95999 2014-04-05 17:32:00 | 2796.60000 | 2805.30000 | 2796.60000 | 2804.47000 | 25.7330 | 72129.8600 | 2803.01003 2014-04-05 17:33:00 | 2803.25000 | 2803.40000 | 2800.00000 | 2801.25000 | 34.0370 | 95345.1800 | 2801.21996 2014-04-05 17:34:00 | 2800.05000 | 2800.53000 | 2799.37000 | 2800.21000 | 8.4450 | 23645.7300 | 2799.96998 2014-04-05 17:35:00 | 2800.00000 | 2800.00000 | 2798.89000 | 2798.89000 | 2.4480 | 6853.7600 | 2799.74000 2014-04-05 17:36:00 | 2798.89000 | 2799.28000 | 2797.47000 | 2798.33000 | 6.2100 | 17377.6500 | 2798.33000 2014-04-05 17:37:00 | 2797.79000 | 2798.98000 | 2797.77000 | 2797.79000 | 9.3010 | 26027.6500 | 2798.37000 2014-04-05 17:38:00 | 2797.86000 | 2798.80000 | 2796.80000 | 2798.38000 | 15.1970 | 42524.5800 | 2798.21998 2014-04-05 17:39:00 | 2797.34000 | 2798.26000 | 2796.34000 | 2796.37000 | 10.5600 | 29539.4000 | 2797.29000 2014-04-05 17:40:00 | 2796.33000 | 2796.37000 | 2794.39000 | 2794.39000 | 13.3840 | 37415.9100 | 2795.57002 2014-04-05 17:41:00 | 2793.97000 | 2796.38000 | 2792.60000 | 2796.36000 | 8.3060 | 23203.3000 | 2793.55999 2014-04-05 17:42:00 | 2795.26000 | 2796.17000 | 2792.70000 | 2792.70000 | 35.3161 | 98714.7400 | 2795.17995 2014-04-05 17:43:00 | 2792.43000 | 2794.10000 | 2792.43000 | 2794.10000 | 8.6570 | 24176.4900 | 2792.70999 2014-04-05 17:44:00 | 2794.50000 | 2794.73000 | 2794.50000 | 2794.73000 | 0.7510 | 2098.8400 | 2794.72000 2014-04-05 17:45:00 | 2793.61000 | 2795.00000 | 2793.61000 | 2794.66000 | 16.1070 | 44999.4300 | 2793.77998 2014-04-05 17:46:00 | 2794.09000 | 2794.71000 | 2793.21000 | 2794.17000 | 18.3440 | 51256.0000 | 2794.16003 2014-04-05 17:47:00 | 2794.51000 | 2794.85000 | 2793.52000 | 2793.53000 | 14.6070 | 40814.2800 | 2794.15998 2014-04-05 17:48:00 | 2793.51000 | 2794.99000 | 2793.10000 | 2793.44000 | 8.3060 | 23205.0200 | 2793.76999 2014-04-05 17:49:00 | 2793.40000 | 2794.44000 | 2792.77000 | 2793.57000 | 9.4700 | 26452.4900 | 2793.29000 2014-04-05 17:50:00 | 2794.42000 | 2794.49000 | 2793.24000 | 2793.87000 | 31.7380 | 88669.8600 | 2793.80998 2014-04-05 17:51:00 | 2794.23000 | 2794.23001 | 2794.23000 | 2794.23000 | 7.2220 | 20179.9300 | 2794.23001 2014-04-05 17:52:00 | 2793.89000 | 2793.89000 | 2792.53000 | 2793.00000 | 33.6080 | 93871.8200 | 2793.13998 2014-04-05 17:53:00 | 2793.54000 | 2793.70000 | 2793.54000 | 2793.70000 | 0.5310 | 1483.4500 | 2793.69000 2014-04-05 17:54:00 | 2793.58000 | 2793.58000 | 2793.44000 | 2793.46000 | 0.5890 | 1645.4100 | 2793.56000 2014-04-05 17:55:00 | 2793.41000 | 2794.18000 | 2793.41000 | 2794.18000 | 27.3930 | 76537.7000 | 2794.06003 2014-04-05 17:56:00 | 2793.10000 | 2793.75000 | 2793.10000 | 2793.75000 | 10.6570 | 29767.1200 | 2793.19999 2014-04-05 17:57:00 | 2793.02000 | 2794.44000 | 2793.00000 | 2794.23000 | 22.7090 | 63444.8400 | 2793.81999 2014-04-05 17:58:00 | 2794.00000 | 2794.00000 | 2793.68000 | 2793.68000 | 5.0000 | 13969.1600 | 2793.83000 2014-04-05 17:59:00 | 2794.58000 | 2794.68000 | 2794.58000 | 2794.68000 | 0.5000 | 1397.3100 | 2794.62000 2014-04-05 18:00:00 | 2793.96000 | 2794.80000 | 2793.81000 | 2794.49000 | 14.3990 | 40231.8100 | 2794.06999 2014-04-05 18:01:00 | . | . | . | . | . | . | . 2014-04-05 18:02:00 | . | . | . | . | . | . | . 2014-04-05 18:03:00 | 2794.80000 | 2794.80000 | 2794.80000 | 2794.80000 | 0.4060 | 1134.6900 | 2794.80000 2014-04-05 18:04:00 | . | . | . | . | . | . | . 2014-04-05 18:05:00 | 2794.73000 | 2795.46000 | 2794.73000 | 2795.46000 | 18.3250 | 51216.7800 | 2794.90997 2014-04-05 18:06:00 | 2795.76000 | 2796.47000 | 2795.46000 | 2796.42000 | 2.0420 | 5709.1300 | 2795.85000 2014-04-05 18:07:00 | 2796.42000 | 2797.00000 | 2795.57000 | 2796.84000 | 23.1290 | 64669.4400 | 2796.02999 2014-04-05 18:08:00 | 2796.88000 | 2803.71000 | 2796.86000 | 2803.52000 | 6.9130 | 19352.1500 | 2799.38001 2014-04-05 18:09:00 | 2803.58000 | 2805.56000 | 2802.71000 | 2803.70000 | 42.7771 | 119967.8100 | 2804.48996 2014-04-05 18:10:00 | 2803.77000 | 2803.77000 | 2800.00000 | 2802.00000 | 14.2480 | 39935.3000 | 2802.86999 2014-04-05 18:11:00 | 2802.38000 | 2802.44000 | 2800.46000 | 2801.52000 | 22.9260 | 64241.0100 | 2802.09997 2014-04-05 18:12:00 | 2800.14000 | 2802.95000 | 2798.20000 | 2801.07000 | 38.1650 | 106841.4500 | 2799.45993 2014-04-05 18:13:00 | 2799.57000 | 2802.85000 | 2799.40000 | 2799.42000 | 22.4720 | 62934.6900 | 2800.58002 2014-04-05 18:14:00 | 2798.78000 | 2799.53000 | 2798.51000 | 2799.31000 | 6.0520 | 16939.5500 | 2799.00000 2014-04-05 18:15:00 | 2799.37000 | 2800.83000 | 2798.65000 | 2799.94000 | 38.7700 | 108528.1400 | 2799.28000 2014-04-05 18:16:00 | 2799.12000 | 2802.96000 | 2799.12000 | 2802.96000 | 22.7770 | 63776.8400 | 2800.04998 2014-04-05 18:17:00 | 2801.13000 | 2801.13000 | 2799.16000 | 2799.83000 | 14.4440 | 40444.7600 | 2800.11002 2014-04-05 18:18:00 | 2799.18000 | 2800.34000 | 2799.18000 | 2800.34000 | 12.6280 | 35355.1000 | 2799.73999 2014-04-05 18:19:00 | 2800.34000 | 2802.94000 | 2800.34000 | 2800.96000 | 22.0280 | 61709.8000 | 2801.42998 2014-04-05 18:20:00 | 2802.54000 | 2803.28000 | 2801.45000 | 2803.28000 | 9.9560 | 27906.6600 | 2802.99999 2014-04-05 18:21:00 | . | . | . | . | . | . | . 2014-04-05 18:22:00 | 2803.97000 | 2803.97000 | 2803.28000 | 2803.28000 | 3.8000 | 10652.7400 | 2803.35000 2014-04-05 18:23:00 | 2803.34000 | 2803.34000 | 2803.34000 | 2803.34000 | 0.9790 | 2744.4700 | 2803.34000 2014-04-05 18:24:00 | 2803.83000 | 2803.83000 | 2800.04000 | 2800.98000 | 14.7500 | 41318.8900 | 2801.28000 2014-04-05 18:25:00 | 2802.36000 | 2802.36000 | 2799.77000 | 2800.86000 | 13.9320 | 39022.1600 | 2800.90001 2014-04-05 18:26:00 | 2800.87000 | 2800.97000 | 2800.35000 | 2800.35000 | 7.4420 | 20842.3400 | 2800.64001 2014-04-05 18:27:00 | . | . | . | . | . | . | . 2014-04-05 18:28:00 | . | . | . | . | . | . | . 2014-04-05 18:29:00 | . | . | . | . | . | . | . 2014-04-05 18:30:00 | 2800.00000 | 2800.00000 | 2799.18000 | 2799.30000 | 2.2140 | 6197.6900 | 2799.32000 2014-04-05 18:31:00 | 2799.04000 | 2799.04000 | 2797.40000 | 2797.85000 | 14.3100 | 40037.2800 | 2797.85000 2014-04-05 18:32:00 | 2798.43000 | 2799.16000 | 2795.52000 | 2796.32000 | 16.1840 | 45271.6900 | 2797.31002 2014-04-05 18:33:00 | 2796.17000 | 2796.77000 | 2794.96000 | 2795.06000 | 24.0910 | 67350.5800 | 2795.67001 2014-04-05 18:34:00 | . | . | . | . | . | . | . 2014-04-05 18:35:00 | 2795.23000 | 2795.23000 | 2795.23000 | 2795.23000 | 0.1330 | 371.7700 | 2795.23000 2014-04-05 18:36:00 | 2795.03000 | 2798.77000 | 2795.02000 | 2796.00000 | 15.8890 | 44432.2600 | 2796.41999 2014-04-05 18:37:00 | 2797.24000 | 2798.99000 | 2796.76000 | 2797.84000 | 21.5170 | 60204.9700 | 2798.01998 2014-04-05 18:38:00 | 2798.09000 | 2798.14000 | 2795.91000 | 2796.07000 | 20.6530 | 57782.8800 | 2797.80002 2014-04-05 18:39:00 | 2796.42000 | 2797.25000 | 2796.42000 | 2797.02000 | 6.4190 | 17953.0200 | 2796.86000 2014-04-05 18:40:00 | 2797.45000 | 2797.45000 | 2795.52000 | 2795.52000 | 1.7410 | 4868.4200 | 2796.33000 2014-04-05 18:41:00 | 2796.10000 | 2797.31000 | 2796.03000 | 2796.08000 | 10.6170 | 29689.7200 | 2796.42999 2014-04-05 18:42:00 | 2796.44000 | 2796.57000 | 2796.26000 | 2796.26000 | 2.0790 | 5813.6800 | 2796.38000 2014-04-05 18:43:00 | 2796.21000 | 2796.39000 | 2796.21000 | 2796.39000 | 2.8450 | 7955.4500 | 2796.28999 2014-04-05 18:44:00 | 2795.73000 | 2796.83000 | 2795.73000 | 2796.83000 | 2.2560 | 6307.7400 | 2795.98000 2014-04-05 18:45:00 | 2795.97000 | 2796.56000 | 2795.59000 | 2796.27000 | 14.6240 | 40888.3600 | 2795.98002 2014-04-05 18:46:00 | 2795.83000 | 2795.87000 | 2795.83000 | 2795.87000 | 0.1540 | 430.5600 | 2795.85000 2014-04-05 18:47:00 | 2796.08000 | 2796.47000 | 2795.51000 | 2796.34000 | 8.0100 | 22396.8000 | 2796.10000 2014-04-05 18:48:00 | 2796.42000 | 2796.55000 | 2795.75000 | 2796.27000 | 8.8160 | 24650.9400 | 2796.15999 2014-04-05 18:49:00 | . | . | . | . | . | . | . 2014-04-05 18:50:00 | 2795.83000 | 2796.54000 | 2795.40000 | 2795.40000 | 11.4940 | 32137.2200 | 2796.00002 2014-04-05 18:51:00 | 2796.26000 | 2796.74000 | 2796.26000 | 2796.54000 | 1.2200 | 3411.7800 | 2796.54000 2014-04-05 18:52:00 | 2796.05000 | 2796.75000 | 2794.63000 | 2794.63000 | 9.5520 | 26706.9700 | 2795.96001 2014-04-05 18:53:00 | 2795.46000 | 2795.65000 | 2794.41000 | 2795.02000 | 10.7120 | 29941.0800 | 2795.10001 2014-04-05 18:54:00 | 2795.77000 | 2795.77000 | 2795.62000 | 2795.64000 | 4.0750 | 11392.4900 | 2795.69999 2014-04-05 18:55:00 | 2795.68000 | 2796.98000 | 2795.68000 | 2796.38000 | 18.1060 | 50632.5100 | 2796.44997 2014-04-05 18:56:00 | 2796.60000 | 2797.08000 | 2796.11000 | 2796.53000 | 24.6130 | 68830.6300 | 2796.52003 2014-04-05 18:57:00 | 2796.69000 | 2798.82000 | 2796.12000 | 2798.82000 | 18.3300 | 51271.3900 | 2797.13000 2014-04-05 18:58:00 | 2798.02000 | 2798.02000 | 2796.75000 | 2796.92000 | 1.8800 | 5259.3300 | 2797.52000 2014-04-05 18:59:00 | . | . | . | . | . | . | . 2014-04-05 19:00:00 | 2797.11000 | 2799.03000 | 2794.96000 | 2797.99000 | 7.7600 | 21713.5000 | 2798.13000 2014-04-05 19:01:00 | 2797.93000 | 2798.69000 | 2796.36000 | 2797.79000 | 5.2410 | 14663.6200 | 2797.87000 2014-04-05 19:02:00 | 2797.97000 | 2798.96000 | 2794.98000 | 2798.96000 | 9.7070 | 27155.8900 | 2797.55999 2014-04-05 19:03:00 | 2799.09000 | 2799.26000 | 2795.64000 | 2795.64000 | 34.6350 | 96892.8400 | 2797.53994 2014-04-05 19:04:00 | 2796.83000 | 2798.15000 | 2796.83000 | 2797.52000 | 24.6420 | 68943.2700 | 2797.80002 2014-04-05 19:05:00 | 2797.07000 | 2797.07000 | 2797.07000 | 2797.07000 | 0.0150 | 41.9600 | 2797.07000 2014-04-05 19:06:00 | 2798.21000 | 2798.21000 | 2798.09000 | 2798.21000 | 0.7150 | 2000.7200 | 2798.20000 2014-04-05 19:07:00 | . | . | . | . | . | . | . 2014-04-05 19:08:00 | 2798.17000 | 2798.79000 | 2798.17000 | 2798.72000 | 0.5530 | 1547.4100 | 2798.21000 2014-04-05 19:09:00 | 2799.08000 | 2799.08000 | 2798.93000 | 2798.93000 | 0.7910 | 2213.9600 | 2798.94000 2014-04-05 19:10:00 | . | . | . | . | . | . | . 2014-04-05 19:11:00 | 2798.97000 | 2798.97000 | 2798.97000 | 2798.97000 | 0.0190 | 53.1800 | 2798.97000 2014-04-05 19:12:00 | 2798.68000 | 2799.10000 | 2798.68000 | 2799.10000 | 4.2760 | 11968.5200 | 2798.99999 2014-04-05 19:13:00 | 2799.09000 | 2799.09000 | 2798.23000 | 2798.52000 | 5.6160 | 15717.4400 | 2798.68999 2014-04-05 19:14:00 | 2798.35000 | 2799.23000 | 2797.92000 | 2798.32000 | 9.1820 | 25695.6500 | 2798.48001 2014-04-05 19:15:00 | 2798.86000 | 2799.26000 | 2797.30000 | 2799.26000 | 0.7580 | 2121.2300 | 2798.46000 2014-04-05 19:16:00 | 2798.01000 | 2798.70000 | 2798.01000 | 2798.44000 | 28.1030 | 78636.5600 | 2798.16003 2014-04-05 19:17:00 | 2798.35000 | 2799.92000 | 2798.11000 | 2799.92000 | 4.7260 | 13224.2000 | 2798.17999 2014-04-05 19:18:00 | 2798.11000 | 2802.17000 | 2797.41000 | 2799.04000 | 14.1240 | 39523.5900 | 2798.33002 2014-04-05 19:19:00 | 2800.23000 | 2800.23000 | 2799.00000 | 2799.00000 | 3.4930 | 9779.0600 | 2799.62000 2014-04-05 19:20:00 | 2800.12000 | 2800.76000 | 2800.12000 | 2800.76000 | 0.3070 | 859.6800 | 2800.27000 2014-04-05 19:21:00 | 2800.57000 | 2801.02000 | 2800.43000 | 2800.43000 | 1.2070 | 3380.6900 | 2800.90000 2014-04-05 19:22:00 | 2800.43000 | 2800.83000 | 2799.91000 | 2800.02000 | 13.3920 | 37502.7200 | 2800.38001 2014-04-05 19:23:00 | . | . | . | . | . | . | . 2014-04-05 19:24:00 | 2800.44000 | 2800.72000 | 2799.77000 | 2800.49000 | 13.5340 | 37901.2100 | 2800.44002 2014-04-05 19:25:00 | 2800.18000 | 2800.67000 | 2799.59000 | 2799.59000 | 6.5070 | 18221.0700 | 2800.22999 2014-04-05 19:26:00 | 2800.56000 | 2800.56000 | 2800.56000 | 2800.56000 | 9.5000 | 26605.3200 | 2800.56000 2014-04-05 19:27:00 | 2799.82000 | 2800.58000 | 2799.67000 | 2799.67000 | 4.2910 | 12015.3000 | 2800.12000 2014-04-05 19:28:00 | 2800.34000 | 2800.61000 | 2799.63000 | 2800.37000 | 14.9610 | 41896.0700 | 2800.35001 2014-04-05 19:29:00 | 2799.59000 | 2799.59000 | 2799.59000 | 2799.59000 | 0.0500 | 139.9800 | 2799.59000 2014-04-05 19:30:00 | . | . | . | . | . | . | . 2014-04-05 19:31:00 | . | . | . | . | . | . | . 2014-04-05 19:32:00 | . | . | . | . | . | . | . 2014-04-05 19:33:00 | 2799.73000 | 2800.00000 | 2799.07000 | 2800.00000 | 26.1690 | 73264.3100 | 2799.65999 2014-04-05 19:34:00 | 2800.16000 | 2800.16000 | 2799.45000 | 2799.45000 | 11.7660 | 32946.0500 | 2800.10998 2014-04-05 19:35:00 | 2799.89000 | 2800.68000 | 2799.69000 | 2800.06000 | 10.6660 | 29867.3900 | 2800.23998 2014-04-05 19:36:00 | 2800.69000 | 2801.87000 | 2800.69000 | 2801.87000 | 10.9560 | 30685.7600 | 2800.81998 2014-04-05 19:37:00 | 2801.80000 | 2802.30000 | 2801.73000 | 2802.30000 | 1.3410 | 3757.2600 | 2801.84000 2014-04-05 19:38:00 | 2803.72000 | 2803.72000 | 2803.05000 | 2803.05000 | 2.8050 | 7863.7500 | 2803.47999 2014-04-05 19:39:00 | 2802.77000 | 2803.61000 | 2802.77000 | 2803.61000 | 14.7410 | 41324.1400 | 2803.35001 2014-04-05 19:40:00 | 2803.54000 | 2805.86000 | 2802.88000 | 2804.32000 | 7.3460 | 20596.8400 | 2803.81999 2014-04-05 19:41:00 | 2803.63000 | 2806.41000 | 2803.63000 | 2805.45000 | 2.5410 | 7129.1700 | 2805.66000 2014-04-05 19:42:00 | 2806.43000 | 2807.14000 | 2806.30000 | 2806.84000 | 4.0880 | 11472.6900 | 2806.43000 2014-04-05 19:43:00 | 2806.83000 | 2808.58000 | 2802.71000 | 2804.13000 | 13.0820 | 36729.2900 | 2807.62001 2014-04-05 19:44:00 | 2805.99000 | 2807.87000 | 2803.71000 | 2806.43000 | 10.4160 | 29232.3600 | 2806.48999 2014-04-05 19:45:00 | 2806.43000 | 2807.31000 | 2805.95000 | 2806.75000 | 21.4370 | 60168.6800 | 2806.76998 2014-04-05 19:46:00 | 2806.75000 | 2807.33000 | 2806.75000 | 2807.33000 | 15.1860 | 42625.0200 | 2806.85998 2014-04-05 19:47:00 | 2807.26000 | 2807.32000 | 2807.25000 | 2807.25000 | 0.0600 | 168.4400 | 2807.28000 2014-04-05 19:48:00 | 2807.51000 | 2807.86000 | 2802.80000 | 2806.87000 | 31.1260 | 87369.6200 | 2806.96996 2014-04-05 19:49:00 | 2807.01000 | 2807.01000 | 2806.94000 | 2806.94000 | 1.3160 | 3693.9700 | 2806.97000 2014-04-05 19:50:00 | 2807.42000 | 2807.48000 | 2807.41000 | 2807.48000 | 1.2600 | 3537.4100 | 2807.47000 2014-04-05 19:51:00 | 2807.88000 | 2808.20000 | 2807.88000 | 2808.00000 | 27.5860 | 77461.5100 | 2807.99996 2014-04-05 19:52:00 | 2807.85000 | 2810.73000 | 2807.85000 | 2810.72000 | 20.7960 | 58418.4600 | 2809.11997 2014-04-05 19:53:00 | 2810.78000 | 2815.00000 | 2810.78000 | 2814.77000 | 12.2030 | 34319.7500 | 2812.40001 2014-04-05 19:54:00 | 2814.58000 | 2815.05000 | 2814.58000 | 2815.05000 | 26.9720 | 75925.1100 | 2814.96002 2014-04-05 19:55:00 | 2815.05000 | 2815.79000 | 2815.05000 | 2815.31000 | 14.4120 | 40575.4700 | 2815.39001 2014-04-05 19:56:00 | 2815.31000 | 2817.45000 | 2814.58000 | 2816.45000 | 29.0060 | 81675.7300 | 2815.81996 2014-04-05 19:57:00 | 2816.64000 | 2819.00000 | 2815.04000 | 2815.04000 | 23.4230 | 66000.8400 | 2817.78002 2014-04-05 19:58:00 | 2815.04000 | 2818.92000 | 2815.04000 | 2817.07000 | 14.5480 | 40965.0300 | 2815.84999 2014-04-05 19:59:00 | 2817.56000 | 2817.56000 | 2813.68000 | 2814.16000 | 6.5080 | 18321.4900 | 2815.23000 2014-04-05 20:00:00 | 2814.11000 | 2814.22000 | 2811.81000 | 2812.63000 | 7.9760 | 22436.0300 | 2812.93999 2014-04-05 20:01:00 | 2813.52000 | 2815.75000 | 2811.81000 | 2814.72000 | 22.7420 | 63993.5600 | 2813.89002 2014-04-05 20:02:00 | 2814.17000 | 2814.17000 | 2813.21000 | 2813.21000 | 2.3030 | 6480.6600 | 2814.01000 2014-04-05 20:03:00 | 2812.12000 | 2814.31000 | 2811.81000 | 2812.31000 | 7.7240 | 21721.8000 | 2812.25001 2014-04-05 20:04:00 | 2812.45000 | 2815.00000 | 2812.38000 | 2813.92000 | 5.1770 | 14568.5200 | 2814.07999 2014-04-05 20:05:00 | 2813.18000 | 2814.67000 | 2812.44000 | 2813.76000 | 24.2410 | 68197.3800 | 2813.31001 2014-04-05 20:06:00 | 2813.69000 | 2813.84000 | 2811.39000 | 2811.45000 | 12.2020 | 34321.4000 | 2812.77001 2014-04-05 20:07:00 | 2811.67000 | 2811.94000 | 2811.67000 | 2811.94000 | 0.6520 | 1833.3700 | 2811.91000 2014-04-05 20:08:00 | 2811.39000 | 2812.39000 | 2810.85000 | 2810.85000 | 5.9500 | 16728.9000 | 2811.58000 2014-04-05 20:09:00 | 2810.67000 | 2810.68000 | 2807.96000 | 2807.96000 | 4.9240 | 13831.8300 | 2809.06001 2014-04-05 20:10:00 | 2807.98000 | 2807.98000 | 2807.80000 | 2807.80000 | 0.4470 | 1255.1300 | 2807.91000 2014-04-05 20:11:00 | 2807.22000 | 2807.61000 | 2807.22000 | 2807.55000 | 3.4900 | 9798.3800 | 2807.56000 2014-04-05 20:12:00 | 2807.24000 | 2807.27000 | 2807.24000 | 2807.27000 | 0.6020 | 1689.9600 | 2807.24000 2014-04-05 20:13:00 | 2807.23000 | 2807.23000 | 2807.12000 | 2807.12000 | 0.6110 | 1715.1800 | 2807.17000 2014-04-05 20:14:00 | 2807.11000 | 2807.11000 | 2806.63000 | 2806.63000 | 2.5400 | 7128.9900 | 2806.69000 2014-04-05 20:15:00 | 2806.39000 | 2806.39000 | 2805.45000 | 2805.45000 | 3.8780 | 10879.8800 | 2805.54000 2014-04-05 20:16:00 | 2805.27000 | 2806.21000 | 2803.66000 | 2806.21000 | 18.1360 | 50868.9500 | 2804.85997 2014-04-05 20:17:00 | 2805.05000 | 2806.21000 | 2804.33000 | 2806.21000 | 2.7160 | 7617.5200 | 2804.68000 2014-04-05 20:18:00 | 2806.21000 | 2809.03000 | 2806.20000 | 2809.03000 | 15.1800 | 42605.7700 | 2806.70000 2014-04-05 20:19:00 | 2810.38000 | 2810.38000 | 2809.12000 | 2809.54000 | 10.3400 | 29051.9800 | 2809.67000 2014-04-05 20:20:00 | 2809.01000 | 2809.98000 | 2805.81000 | 2809.00000 | 9.9150 | 27847.6800 | 2808.64002 2014-04-05 20:21:00 | 2809.48000 | 2809.68000 | 2806.72000 | 2808.09000 | 27.2740 | 76593.5500 | 2808.30004 2014-04-05 20:22:00 | 2809.83000 | 2809.83000 | 2807.61000 | 2808.01000 | 18.7410 | 52645.2500 | 2809.09001 2014-04-05 20:23:00 | 2806.21000 | 2809.70000 | 2795.00000 | 2800.52000 | 37.4949 | 104937.8600 | 2798.72007 2014-04-05 20:24:00 | 2800.40000 | 2807.61000 | 2800.24000 | 2805.82000 | 12.1860 | 34180.7400 | 2804.91998 2014-04-05 20:25:00 | 2806.11000 | 2807.09000 | 2804.22000 | 2804.75000 | 6.8760 | 19294.8300 | 2806.10999 2014-04-05 20:26:00 | 2804.23000 | 2806.21000 | 2800.56000 | 2800.57000 | 10.1340 | 28423.4800 | 2804.76001 2014-04-05 20:27:00 | 2800.56000 | 2807.60000 | 2800.49000 | 2804.24000 | 13.1510 | 36864.0000 | 2803.13000 2014-04-05 20:28:00 | 2804.01000 | 2804.69000 | 2803.78000 | 2803.95000 | 5.0750 | 14230.8100 | 2804.09999 2014-04-05 20:29:00 | 2804.30000 | 2804.30000 | 2802.50000 | 2802.63000 | 18.4100 | 51616.3100 | 2803.71000 2014-04-05 20:30:00 | 2802.70000 | 2802.70000 | 2802.23000 | 2802.54000 | 13.4410 | 37669.8200 | 2802.61000 2014-04-05 20:31:00 | 2802.52000 | 2802.55000 | 2800.30000 | 2800.30000 | 10.8010 | 30267.4100 | 2802.28000 2014-04-05 20:32:00 | 2799.21000 | 2805.81000 | 2795.00000 | 2799.68000 | 17.9140 | 50108.4200 | 2797.17003 2014-04-05 20:33:00 | 2800.29000 | 2800.61000 | 2799.81000 | 2800.61000 | 4.8250 | 13511.7300 | 2800.35999 2014-04-05 20:34:00 | 2800.27000 | 2801.00000 | 2799.52000 | 2800.06000 | 31.9790 | 89553.1400 | 2800.36999 2014-04-05 20:35:00 | 2800.93000 | 2801.59000 | 2800.52000 | 2801.36000 | 4.9210 | 13782.5200 | 2800.76000 2014-04-05 20:36:00 | 2800.97000 | 2801.20000 | 2800.97000 | 2801.20000 | 1.9690 | 5515.3200 | 2801.08000 2014-04-05 20:37:00 | 2800.67000 | 2801.64000 | 2799.08000 | 2801.64000 | 17.1700 | 48073.1000 | 2799.83000 2014-04-05 20:38:00 | 2801.55000 | 2801.79000 | 2800.58000 | 2800.74000 | 11.3290 | 31735.2600 | 2801.24000 2014-04-05 20:39:00 | 2800.59000 | 2801.00000 | 2798.87000 | 2799.26000 | 11.7700 | 32960.4100 | 2800.37000 2014-04-05 20:40:00 | 2797.93000 | 2807.61000 | 2797.93000 | 2800.71000 | 31.5920 | 88439.6200 | 2799.43002 2014-04-05 20:41:00 | 2801.35000 | 2802.01000 | 2798.84000 | 2800.82000 | 8.9700 | 25119.6700 | 2800.41000 2014-04-05 20:42:00 | 2800.40000 | 2800.63000 | 2798.88000 | 2799.53000 | 15.9000 | 44518.4700 | 2799.90000 2014-04-05 20:43:00 | 2800.20000 | 2800.20000 | 2798.96000 | 2799.69000 | 20.8500 | 58368.8800 | 2799.47000 2014-04-05 20:44:00 | 2799.24000 | 2799.48000 | 2799.03000 | 2799.47000 | 19.7660 | 55329.3000 | 2799.21997 2014-04-05 20:45:00 | 2800.50000 | 2803.41000 | 2800.50000 | 2803.41000 | 12.4510 | 34890.6900 | 2802.24000 2014-04-05 20:46:00 | . | . | . | . | . | . | . 2014-04-05 20:47:00 | 2804.03000 | 2804.15000 | 2802.74000 | 2802.74000 | 14.5100 | 40680.7800 | 2803.64000 2014-04-05 20:48:00 | 2802.34000 | 2802.98000 | 2802.13000 | 2802.68000 | 11.4450 | 32074.9700 | 2802.52998 2014-04-05 20:49:00 | 2802.16000 | 2802.16000 | 2800.61000 | 2800.61000 | 20.7450 | 58118.0700 | 2801.54996 2014-04-05 20:50:00 | 2801.90000 | 2801.90000 | 2801.70000 | 2801.70000 | 14.9870 | 41990.1700 | 2801.76998 2014-04-05 20:51:00 | 2801.96000 | 2802.37000 | 2801.96000 | 2802.37000 | 1.5770 | 4418.9900 | 2802.15000 2014-04-05 20:52:00 | 2802.94000 | 2802.94000 | 2800.61000 | 2800.61000 | 22.1400 | 62045.3300 | 2802.41000 2014-04-05 20:53:00 | 2800.61000 | 2803.41000 | 2798.08000 | 2799.28000 | 9.6700 | 27068.3100 | 2799.21000 2014-04-05 20:54:00 | 2800.41000 | 2800.41000 | 2799.26000 | 2799.81000 | 11.8570 | 33197.0800 | 2799.78999 2014-04-05 20:55:00 | 2799.73000 | 2800.17000 | 2799.44000 | 2799.85000 | 9.3240 | 26105.2400 | 2799.79001 2014-04-05 20:56:00 | . | . | . | . | . | . | . 2014-04-05 20:57:00 | . | . | . | . | . | . | . 2014-04-05 20:58:00 | . | . | . | . | . | . | . 2014-04-05 20:59:00 | 2799.25000 | 2799.51000 | 2797.02000 | 2797.97000 | 16.6000 | 46451.0900 | 2798.26000 2014-04-05 21:00:00 | 2798.18000 | 2798.32000 | 2797.00000 | 2797.15000 | 30.8779 | 86389.7100 | 2797.77998 2014-04-05 21:01:00 | 2799.07000 | 2799.07000 | 2797.00000 | 2797.29000 | 44.9231 | 125697.4400 | 2798.06005 2014-04-05 21:02:00 | 2797.00000 | 2799.49000 | 2797.00000 | 2799.49000 | 3.5960 | 10062.8600 | 2798.34999 2014-04-05 21:03:00 | 2798.89000 | 2798.89000 | 2798.78000 | 2798.78000 | 0.9870 | 2762.4100 | 2798.79000 2014-04-05 21:04:00 | 2798.78000 | 2798.93000 | 2798.02000 | 2798.28000 | 23.7450 | 66444.4300 | 2798.24996 2014-04-05 21:05:00 | . | . | . | . | . | . | . 2014-04-05 21:06:00 | 2799.19000 | 2799.33000 | 2798.51000 | 2798.51000 | 6.0940 | 17054.1900 | 2798.52001 2014-04-05 21:07:00 | 2799.16000 | 2799.16000 | 2799.15999 | 2799.16000 | 6.6650 | 18656.4000 | 2799.15999 2014-04-05 21:08:00 | 2799.33000 | 2801.34000 | 2799.33000 | 2801.33000 | 3.1180 | 8730.0200 | 2799.88000 2014-04-05 21:09:00 | 2801.29000 | 2801.29000 | 2800.77000 | 2801.09000 | 8.7020 | 24374.8100 | 2801.06001 2014-04-05 21:10:00 | 2800.49000 | 2801.62000 | 2800.26000 | 2800.26000 | 6.5600 | 18373.7800 | 2800.88000 2014-04-05 21:11:00 | 2800.13000 | 2804.53000 | 2800.13000 | 2804.53000 | 11.6850 | 32733.8900 | 2801.35998 2014-04-05 21:12:00 | 2804.35000 | 2804.51000 | 2804.35000 | 2804.46000 | 0.0600 | 168.2700 | 2804.43000 2014-04-05 21:13:00 | . | . | . | . | . | . | . 2014-04-05 21:14:00 | . | . | . | . | . | . | . 2014-04-05 21:15:00 | 2804.51000 | 2804.80000 | 2801.46000 | 2804.53000 | 5.2350 | 14668.2600 | 2801.95999 2014-04-05 21:16:00 | 2804.77000 | 2804.77000 | 2804.47000 | 2804.47000 | 0.7100 | 1991.2900 | 2804.63000 2014-04-05 21:17:00 | 2804.13000 | 2804.31000 | 2802.25000 | 2803.93000 | 17.1970 | 48220.6600 | 2804.01998 2014-04-05 21:18:00 | 2803.77000 | 2807.42000 | 2801.92000 | 2801.92000 | 24.6670 | 69151.7300 | 2803.40997 2014-04-05 21:19:00 | . | . | . | . | . | . | . 2014-04-05 21:20:00 | 2803.51000 | 2803.51000 | 2802.15000 | 2802.51000 | 19.3720 | 54290.4900 | 2802.52001 2014-04-05 21:21:00 | 2803.38000 | 2804.66000 | 2802.91000 | 2804.12000 | 9.0000 | 25230.9200 | 2803.44000 2014-04-05 21:22:00 | 2803.89000 | 2806.99000 | 2802.38000 | 2804.83000 | 4.7950 | 13448.0600 | 2804.59999 2014-04-05 21:23:00 | 2806.74000 | 2807.44000 | 2805.45000 | 2806.53000 | 13.9260 | 39088.8700 | 2806.89998 2014-04-05 21:24:00 | 2806.84000 | 2806.88000 | 2806.84000 | 2806.88000 | 1.6300 | 4575.1500 | 2806.84000 2014-04-05 21:25:00 | 2806.87000 | 2806.89000 | 2806.84000 | 2806.84000 | 0.1300 | 364.8900 | 2806.85000 2014-04-05 21:26:00 | 2806.04000 | 2806.80000 | 2806.04000 | 2806.80000 | 4.2450 | 11914.3800 | 2806.68999 2014-04-05 21:27:00 | 2806.61000 | 2806.85000 | 2806.61000 | 2806.85000 | 11.9120 | 33432.3400 | 2806.61001 2014-04-05 21:28:00 | 2805.56000 | 2805.56000 | 2805.56000 | 2805.56000 | 9.2000 | 25811.1500 | 2805.56000 2014-04-05 21:29:00 | 2805.38000 | 2806.48000 | 2804.47000 | 2804.58000 | 3.7090 | 10405.5700 | 2805.49000 2014-04-05 21:30:00 | 2805.78000 | 2806.37000 | 2804.25000 | 2806.23000 | 13.9360 | 39104.9800 | 2806.03998 2014-04-05 21:31:00 | 2806.30000 | 2806.30000 | 2804.59000 | 2805.69000 | 2.0940 | 5875.0600 | 2805.66000 2014-04-05 21:32:00 | 2806.86000 | 2809.70000 | 2806.86000 | 2807.82000 | 5.0780 | 14261.1200 | 2808.41000 2014-04-05 21:33:00 | 2807.53000 | 2809.33000 | 2806.03000 | 2808.20000 | 9.5880 | 26924.9700 | 2808.18999 2014-04-05 21:34:00 | 2808.15000 | 2808.37000 | 2808.12000 | 2808.37000 | 3.9280 | 11030.9200 | 2808.28000 2014-04-05 21:35:00 | 2807.71000 | 2807.81000 | 2807.60000 | 2807.81000 | 1.7350 | 4871.4500 | 2807.75000 2014-04-05 21:36:00 | 2808.41000 | 2808.51000 | 2808.26000 | 2808.47000 | 7.6290 | 21425.4800 | 2808.43000 2014-04-05 21:37:00 | . | . | . | . | . | . | . 2014-04-05 21:38:00 | 2808.82000 | 2811.81000 | 2808.48000 | 2808.48000 | 3.0540 | 8580.7400 | 2809.67000 2014-04-05 21:39:00 | 2808.48000 | 2808.48000 | 2808.48000 | 2808.48000 | 0.6860 | 1926.6200 | 2808.48000 2014-04-05 21:40:00 | 2808.48000 | 2808.99000 | 2808.46000 | 2808.46000 | 1.1000 | 3089.4500 | 2808.59000 2014-04-05 21:41:00 | 2808.46000 | 2808.46000 | 2808.46000 | 2808.46000 | 0.0340 | 95.4900 | 2808.46000 2014-04-05 21:42:00 | . | . | . | . | . | . | . 2014-04-05 21:43:00 | 2808.46000 | 2810.29000 | 2808.46000 | 2810.10000 | 10.0640 | 28272.1600 | 2809.24001 2014-04-05 21:44:00 | 2810.13000 | 2810.50000 | 2808.84000 | 2809.35000 | 23.1740 | 65110.5400 | 2809.64003 2014-04-05 21:45:00 | 2809.30000 | 2811.78000 | 2809.30000 | 2811.78000 | 10.7560 | 30228.2400 | 2810.35998 2014-04-05 21:46:00 | 2810.21000 | 2810.91000 | 2808.76000 | 2809.70000 | 4.7730 | 13411.9300 | 2809.96001 2014-04-05 21:47:00 | 2811.70000 | 2811.81000 | 2809.66000 | 2811.81000 | 6.9590 | 19560.3600 | 2810.80000 2014-04-05 21:48:00 | 2809.78000 | 2811.90000 | 2809.77000 | 2810.92000 | 7.5580 | 21245.7600 | 2811.02999 2014-04-05 21:49:00 | 2810.46000 | 2810.98000 | 2809.20000 | 2810.85000 | 15.8350 | 44492.9900 | 2809.78997 2014-04-05 21:50:00 | 2810.32000 | 2810.37000 | 2809.50999 | 2809.51000 | 7.9160 | 22240.0900 | 2809.50999 2014-04-05 21:51:00 | 2810.29000 | 2810.29000 | 2809.29000 | 2809.29000 | 15.0000 | 42147.3500 | 2809.82000 2014-04-05 21:52:00 | 2809.22000 | 2810.17000 | 2808.93000 | 2809.64000 | 21.4590 | 60286.6600 | 2809.38999 2014-04-05 21:53:00 | 2810.36000 | 2812.15000 | 2810.33000 | 2811.20000 | 37.9930 | 106797.2900 | 2810.97004 2014-04-05 21:54:00 | 2811.19000 | 2811.19000 | 2811.05000 | 2811.05000 | 3.1500 | 8854.8100 | 2811.05000 2014-04-05 21:55:00 | 2811.79000 | 2811.94000 | 2811.79000 | 2811.94000 | 0.1100 | 309.3100 | 2811.93000 2014-04-05 21:56:00 | 2811.04000 | 2811.15000 | 2808.47000 | 2808.57000 | 0.6930 | 1946.9300 | 2809.43000 2014-04-05 21:57:00 | 2808.59000 | 2809.59000 | 2808.59000 | 2809.59000 | 0.9340 | 2623.4100 | 2808.79000 2014-04-05 21:58:00 | 2808.99000 | 2809.25000 | 2808.99000 | 2809.25000 | 0.2000 | 561.8000 | 2809.00000 2014-04-05 21:59:00 | . | . | . | . | . | . | . 2014-04-05 22:00:00 | 2808.59000 | 2808.60000 | 2804.89000 | 2805.43000 | 40.8610 | 114725.1300 | 2807.69002 2014-04-05 22:01:00 | 2804.98000 | 2806.04000 | 2803.85000 | 2806.04000 | 7.2700 | 20398.4500 | 2805.84000 2014-04-05 22:02:00 | 2805.64000 | 2806.00000 | 2805.64000 | 2805.80000 | 10.0160 | 28104.4100 | 2805.94999 2014-04-05 22:03:00 | 2806.00000 | 2806.52000 | 2806.00000 | 2806.00000 | 12.3130 | 34550.4600 | 2806.02001 2014-04-05 22:04:00 | 2806.00000 | 2809.85000 | 2806.00000 | 2809.85000 | 1.3700 | 3844.7700 | 2806.40000 2014-04-05 22:05:00 | 2812.05000 | 2812.05000 | 2810.93000 | 2810.98000 | 4.2600 | 11976.4500 | 2811.37000 2014-04-05 22:06:00 | 2811.02000 | 2811.20000 | 2811.02000 | 2811.20000 | 0.6720 | 1889.1200 | 2811.19000 2014-04-05 22:07:00 | . | . | . | . | . | . | . 2014-04-05 22:08:00 | 2811.80000 | 2811.80000 | 2810.57000 | 2810.82000 | 1.8600 | 5228.3800 | 2810.96000 2014-04-05 22:09:00 | 2810.85000 | 2811.82000 | 2805.88000 | 2808.43000 | 8.6620 | 24327.8000 | 2808.57001 2014-04-05 22:10:00 | 2807.53000 | 2808.79000 | 2806.31000 | 2808.79000 | 11.0080 | 30908.4100 | 2807.80999 2014-04-05 22:11:00 | . | . | . | . | . | . | . 2014-04-05 22:12:00 | . | . | . | . | . | . | . 2014-04-05 22:13:00 | . | . | . | . | . | . | . 2014-04-05 22:14:00 | 2807.66000 | 2807.81000 | 2807.66000 | 2807.81000 | 0.1240 | 348.1600 | 2807.71000 2014-04-05 22:15:00 | 2807.72000 | 2811.52000 | 2807.72000 | 2811.19000 | 21.1930 | 59541.0900 | 2809.47002 2014-04-05 22:16:00 | 2811.21000 | 2811.21000 | 2810.76000 | 2810.78000 | 8.1200 | 22826.9700 | 2811.20000 2014-04-05 22:17:00 | 2810.79000 | 2810.79000 | 2810.76000 | 2810.76000 | 2.7400 | 7701.5000 | 2810.76000 2014-04-05 22:18:00 | 2810.79000 | 2810.79000 | 2810.77000 | 2810.77000 | 1.8500 | 5199.9200 | 2810.77000 2014-04-05 22:19:00 | 2810.96000 | 2810.96000 | 2810.76000 | 2810.76000 | 9.0240 | 25364.3800 | 2810.77001 2014-04-05 22:20:00 | . | . | . | . | . | . | . 2014-04-05 22:21:00 | . | . | . | . | . | . | . 2014-04-05 22:22:00 | 2810.00000 | 2810.00000 | 2808.67000 | 2810.00000 | 23.7410 | 66702.9700 | 2809.61001 2014-04-05 22:23:00 | 2810.16000 | 2810.16000 | 2808.24000 | 2808.24000 | 13.3380 | 37470.8900 | 2809.32999 2014-04-05 22:24:00 | 2809.23000 | 2809.46000 | 2808.21000 | 2809.00000 | 17.5140 | 49197.9000 | 2809.06002 2014-04-05 22:25:00 | 2808.48000 | 2810.55000 | 2808.48000 | 2810.52000 | 6.1290 | 17224.3100 | 2810.30000 2014-04-05 22:26:00 | . | . | . | . | . | . | . 2014-04-05 22:27:00 | 2810.55000 | 2810.55000 | 2807.75000 | 2809.19000 | 8.0470 | 22602.2100 | 2808.76999 2014-04-05 22:28:00 | 2809.13000 | 2809.26000 | 2809.04000 | 2809.04000 | 2.3710 | 6660.5100 | 2809.15000 2014-04-05 22:29:00 | 2809.56000 | 2809.75000 | 2808.54000 | 2809.32000 | 11.9960 | 33696.8300 | 2809.00998 2014-04-05 22:30:00 | 2808.70000 | 2809.78000 | 2808.43000 | 2808.82000 | 13.5640 | 38110.0000 | 2809.64002 2014-04-05 22:31:00 | 2808.94000 | 2809.05000 | 2807.97000 | 2808.71000 | 3.5090 | 9854.9200 | 2808.47000 2014-04-05 22:32:00 | 2807.81000 | 2809.04000 | 2807.78000 | 2807.95000 | 13.4730 | 37836.9500 | 2808.35001 2014-04-05 22:33:00 | 2807.67000 | 2809.04000 | 2807.67000 | 2808.51000 | 11.0030 | 30899.4900 | 2808.28001 2014-04-05 22:34:00 | 2807.90000 | 2809.05000 | 2807.81000 | 2808.63000 | 19.5210 | 54822.4500 | 2808.38001 2014-04-05 22:35:00 | 2808.86000 | 2808.86000 | 2807.88000 | 2808.40000 | 1.4660 | 4117.4400 | 2808.62000 2014-04-05 22:36:00 | 2808.07000 | 2808.07000 | 2808.07000 | 2808.07000 | 0.0100 | 28.0800 | 2808.07000 2014-04-05 22:37:00 | 2807.95000 | 2808.13000 | 2807.95000 | 2808.13000 | 0.0400 | 112.3200 | 2808.00000 2014-04-05 22:38:00 | 2808.33000 | 2808.48000 | 2808.33000 | 2808.48000 | 0.7420 | 2083.8900 | 2808.48000 2014-04-05 22:39:00 | 2808.42000 | 2808.42000 | 2807.40000 | 2807.56000 | 5.1500 | 14459.4200 | 2807.65000 2014-04-05 22:40:00 | 2807.25000 | 2808.82000 | 2807.01000 | 2807.42000 | 2.4560 | 6894.4100 | 2807.17000 2014-04-05 22:41:00 | 2807.88000 | 2808.10000 | 2807.88000 | 2807.99000 | 7.3300 | 20583.1300 | 2808.07000 2014-04-05 22:42:00 | 2808.08000 | 2808.42000 | 2808.08000 | 2808.38000 | 3.0070 | 8444.5000 | 2808.28000 2014-04-05 22:43:00 | . | . | . | . | . | . | . 2014-04-05 22:44:00 | 2808.71000 | 2808.71000 | 2806.51000 | 2807.50000 | 16.1070 | 45232.9700 | 2808.27998 2014-04-05 22:45:00 | 2807.44000 | 2810.47000 | 2805.95000 | 2808.96000 | 34.6590 | 97340.4000 | 2808.51999 2014-04-05 22:46:00 | 2810.35000 | 2810.35000 | 2806.61000 | 2806.72000 | 17.2250 | 48389.0500 | 2809.22997 2014-04-05 22:47:00 | 2808.42000 | 2808.42000 | 2806.54000 | 2806.54000 | 18.2350 | 51185.7100 | 2806.99997 2014-04-05 22:48:00 | 2804.31000 | 2805.86000 | 2804.21000 | 2804.95000 | 18.9100 | 53032.4500 | 2804.47000 2014-04-05 22:49:00 | 2804.11000 | 2807.17000 | 2804.00000 | 2805.05000 | 4.3590 | 12227.2100 | 2805.05000 2014-04-05 22:50:00 | 2805.90000 | 2805.90000 | 2804.09000 | 2805.10000 | 15.4390 | 43306.3600 | 2804.99999 2014-04-05 22:51:00 | 2805.04000 | 2805.04000 | 2804.40000 | 2804.40000 | 1.4460 | 4055.6300 | 2804.72000 2014-04-05 22:52:00 | 2805.00000 | 2806.40000 | 2804.96000 | 2806.22000 | 17.5550 | 49250.0300 | 2805.46997 2014-04-05 22:53:00 | 2806.21000 | 2806.21000 | 2806.21000 | 2806.21000 | 1.2300 | 3451.6400 | 2806.21000 2014-04-05 22:54:00 | 2806.04000 | 2808.04000 | 2806.04000 | 2808.04000 | 8.2150 | 23062.1700 | 2807.31999 2014-04-05 22:55:00 | 2808.43000 | 2810.51000 | 2808.18000 | 2810.03000 | 12.8150 | 36008.2800 | 2809.84998 2014-04-05 22:56:00 | 2809.80000 | 2809.98000 | 2808.61000 | 2808.96000 | 11.1520 | 31326.7600 | 2809.07001 2014-04-05 22:57:00 | 2809.05000 | 2809.42000 | 2808.35000 | 2809.42000 | 2.2910 | 6435.9100 | 2809.21000 2014-04-05 22:58:00 | 2809.91000 | 2810.75000 | 2809.11000 | 2810.39000 | 9.2900 | 26105.9900 | 2810.12000 2014-04-05 22:59:00 | 2809.97000 | 2810.86000 | 2809.97000 | 2810.37000 | 11.9480 | 33579.2900 | 2810.44999 2014-04-05 23:00:00 | 2810.89000 | 2810.99000 | 2810.87000 | 2810.99000 | 0.6630 | 1863.6400 | 2810.92000 2014-04-05 23:01:00 | 2811.96000 | 2812.06000 | 2810.99000 | 2810.99000 | 11.1630 | 31388.0800 | 2811.80001 2014-04-05 23:02:00 | 2810.00000 | 2811.26000 | 2810.00000 | 2811.26000 | 7.5010 | 21079.5200 | 2810.23000 2014-04-05 23:03:00 | 2811.22000 | 2816.23000 | 2811.22000 | 2812.57000 | 14.0860 | 39615.1600 | 2812.37998 2014-04-05 23:04:00 | 2813.31000 | 2813.31000 | 2813.14000 | 2813.14000 | 0.1500 | 421.9700 | 2813.15000 2014-04-05 23:05:00 | 2814.62000 | 2815.35000 | 2813.23000 | 2815.35000 | 34.4650 | 96999.3200 | 2814.42994 2014-04-05 23:06:00 | 2815.57000 | 2818.97000 | 2815.57000 | 2818.53000 | 9.9580 | 28061.4600 | 2817.97999 2014-04-05 23:07:00 | 2817.22000 | 2818.85000 | 2815.85000 | 2816.30000 | 20.6080 | 58062.1600 | 2817.45999 2014-04-05 23:08:00 | 2817.53000 | 2817.53000 | 2815.50000 | 2815.50000 | 9.1630 | 25805.1200 | 2816.23001 2014-04-05 23:09:00 | 2815.50000 | 2815.50000 | 2813.01000 | 2814.18000 | 6.3830 | 17964.6300 | 2814.45001 2014-04-05 23:10:00 | 2814.26000 | 2815.24000 | 2814.26000 | 2815.24000 | 5.1290 | 14436.5200 | 2814.69000 2014-04-05 23:11:00 | 2815.00000 | 2815.96000 | 2814.87000 | 2814.97000 | 11.5850 | 32613.9300 | 2815.18998 2014-04-05 23:12:00 | 2814.91000 | 2819.00000 | 2814.89000 | 2818.30000 | 17.6480 | 49719.7200 | 2817.29999 2014-04-05 23:13:00 | 2817.09000 | 2818.18000 | 2816.52000 | 2816.58000 | 10.7170 | 30198.6800 | 2817.82999 2014-04-05 23:14:00 | 2818.30000 | 2823.02000 | 2818.30000 | 2823.02000 | 52.7810 | 148860.8300 | 2820.35002 2014-04-05 23:15:00 | 2823.01000 | 2827.00000 | 2821.04000 | 2826.56000 | 68.1631 | 192448.8700 | 2823.36007 2014-04-05 23:16:00 | 2826.54000 | 2830.00000 | 2826.54000 | 2828.02000 | 43.6659 | 123515.6800 | 2828.64994 2014-04-05 23:17:00 | 2828.02000 | 2829.09000 | 2827.56000 | 2827.84000 | 13.8140 | 39072.1000 | 2828.44002 2014-04-05 23:18:00 | 2828.90000 | 2830.00000 | 2827.45000 | 2828.00000 | 61.7190 | 174587.5000 | 2828.74998 2014-04-05 23:19:00 | 2828.02000 | 2830.00000 | 2828.00000 | 2828.00000 | 47.4909 | 134312.9200 | 2828.18002 2014-04-05 23:20:00 | 2828.00000 | 2829.34000 | 2828.00000 | 2828.00000 | 54.3091 | 153591.5200 | 2828.09998 2014-04-05 23:21:00 | 2829.56000 | 2829.57000 | 2821.00000 | 2828.99000 | 56.6749 | 160193.3100 | 2826.52990 2014-04-05 23:22:00 | 2827.82000 | 2829.98000 | 2827.35000 | 2829.98000 | 33.8180 | 95659.3900 | 2828.64998 2014-04-05 23:23:00 | 2829.77000 | 2830.00000 | 2828.05000 | 2829.90000 | 35.0660 | 99221.9900 | 2829.57995 2014-04-05 23:24:00 | 2830.00000 | 2832.98000 | 2828.72000 | 2832.98000 | 14.1970 | 40178.1700 | 2830.04998 2014-04-05 23:25:00 | 2830.04000 | 2830.48000 | 2825.00000 | 2826.01000 | 40.6190 | 114858.6400 | 2827.70999 2014-04-05 23:26:00 | 2826.43000 | 2830.48000 | 2825.25000 | 2830.48000 | 9.1380 | 25826.3000 | 2826.24999 2014-04-05 23:27:00 | 2827.73000 | 2830.48000 | 2826.86000 | 2827.43000 | 28.9250 | 81813.9800 | 2828.48995 2014-04-05 23:28:00 | 2827.81000 | 2830.48000 | 2827.46000 | 2829.39000 | 18.3280 | 51854.1500 | 2829.22999 2014-04-05 23:29:00 | 2828.90000 | 2829.92000 | 2827.52000 | 2829.92000 | 24.4890 | 69262.2000 | 2828.29999 2014-04-05 23:30:00 | 2828.74000 | 2829.88000 | 2827.71000 | 2829.88000 | 21.2960 | 60239.8800 | 2828.68997 2014-04-05 23:31:00 | 2829.00000 | 2832.98000 | 2827.52000 | 2830.93000 | 30.9870 | 87706.8800 | 2830.43997 2014-04-05 23:32:00 | 2830.61000 | 2833.12000 | 2830.61000 | 2833.12000 | 28.2830 | 80119.8600 | 2832.79003 2014-04-05 23:33:00 | 2833.28000 | 2837.00000 | 2830.00000 | 2837.00000 | 15.9440 | 45201.7700 | 2835.03002 2014-04-05 23:34:00 | 2837.20000 | 2840.00000 | 2837.20000 | 2840.00000 | 38.8730 | 110379.9400 | 2839.50004 2014-04-05 23:35:00 | 2841.85000 | 2842.97000 | 2839.20000 | 2839.22000 | 48.4510 | 137648.8500 | 2840.99002 2014-04-05 23:36:00 | 2840.19000 | 2840.75000 | 2833.77000 | 2836.96000 | 50.1170 | 142177.3200 | 2836.90995 2014-04-05 23:37:00 | 2836.93000 | 2842.44000 | 2836.61000 | 2838.72000 | 28.1010 | 79791.7100 | 2839.46001 2014-04-05 23:38:00 | 2840.00000 | 2840.00000 | 2836.25000 | 2839.58000 | 31.8850 | 90476.1300 | 2837.57994 2014-04-05 23:39:00 | 2839.68000 | 2846.01000 | 2839.68000 | 2845.54000 | 52.9971 | 150784.6600 | 2845.14995 2014-04-05 23:40:00 | 2847.00000 | 2848.00000 | 2842.93000 | 2843.03000 | 18.5520 | 52800.3800 | 2846.07001 2014-04-05 23:41:00 | 2843.27000 | 2846.91000 | 2843.00000 | 2845.08000 | 19.2890 | 54876.7600 | 2844.97999 2014-04-05 23:42:00 | 2845.49000 | 2849.00000 | 2845.25000 | 2849.00000 | 48.0370 | 136784.5300 | 2847.47995 2014-04-05 23:43:00 | 2849.00000 | 2850.00000 | 2847.79000 | 2850.00000 | 147.1370 | 419265.3300 | 2849.48984 2014-04-05 23:44:00 | 2850.00000 | 2851.00000 | 2844.92000 | 2849.10000 | 52.7310 | 150246.5300 | 2849.30002 2014-04-05 23:45:00 | 2849.07000 | 2849.70000 | 2845.02000 | 2845.15000 | 18.4520 | 52549.4900 | 2847.90001 2014-04-05 23:46:00 | 2845.00000 | 2845.02000 | 2843.00000 | 2843.22000 | 24.1140 | 68572.0700 | 2843.66003 2014-04-05 23:47:00 | 2844.36000 | 2849.28000 | 2843.00000 | 2844.91000 | 31.7550 | 90404.4900 | 2846.93994 2014-04-05 23:48:00 | 2847.16000 | 2847.94000 | 2843.02000 | 2844.01000 | 33.3359 | 94869.1100 | 2845.84995 2014-04-05 23:49:00 | 2844.03000 | 2844.19000 | 2842.05000 | 2842.05000 | 34.4760 | 98026.9300 | 2843.33995 2014-04-05 23:50:00 | 2840.88000 | 2848.34000 | 2840.88000 | 2843.40000 | 41.1910 | 117059.4600 | 2841.87001 2014-04-05 23:51:00 | 2843.06000 | 2852.83000 | 2840.05000 | 2852.83000 | 53.7091 | 152830.7300 | 2845.52998 2014-04-05 23:52:00 | 2851.86000 | 2855.09000 | 2849.79000 | 2849.79000 | 60.9080 | 173704.7900 | 2851.91996 2014-04-05 23:53:00 | 2849.79000 | 2860.00000 | 2849.79000 | 2851.56000 | 61.8979 | 176639.9800 | 2853.72996 2014-04-05 23:54:00 | 2854.48000 | 2855.28000 | 2852.08000 | 2854.31000 | 22.3650 | 63822.2900 | 2853.66996 2014-04-05 23:55:00 | 2852.39000 | 2857.21000 | 2852.08000 | 2857.00000 | 33.1740 | 94758.1400 | 2856.40005 2014-04-05 23:56:00 | 2857.11000 | 2862.50000 | 2857.10000 | 2861.66000 | 91.8859 | 262748.6800 | 2859.50987 2014-04-05 23:57:00 | 2860.09000 | 2873.51000 | 2860.09000 | 2873.51000 | 53.7941 | 154232.4800 | 2867.09008 2014-04-05 23:58:00 | 2872.69000 | 2875.45000 | 2866.22000 | 2870.83000 | 72.9999 | 209699.5500 | 2872.60000 2014-04-05 23:59:00 | 2869.10000 | 2870.00000 | 2856.93000 | 2857.55000 | 45.8380 | 131267.1300 | 2863.71997 2014-04-06 00:00:00 | 2859.82000 | 2864.32000 | 2854.00000 | 2860.03000 | 59.1010 | 168850.2600 | 2856.98002 2014-04-06 00:01:00 | 2863.85000 | 2875.00000 | 2861.99000 | 2870.84000 | 109.0850 | 312921.0700 | 2868.59981 2014-04-06 00:02:00 | 2870.58000 | 2870.58000 | 2861.99000 | 2865.00000 | 47.4280 | 135976.0500 | 2866.99997 2014-04-06 00:03:00 | 2865.00000 | 2865.23000 | 2856.50000 | 2859.41000 | 53.4670 | 152955.1200 | 2860.73994 2014-04-06 00:04:00 | 2857.89000 | 2862.10000 | 2857.89000 | 2861.48000 | 26.1690 | 74865.1500 | 2860.82999 2014-04-06 00:05:00 | 2861.02000 | 2861.50000 | 2858.00000 | 2860.05000 | 30.8890 | 88349.8700 | 2860.23999 2014-04-06 00:06:00 | 2860.30000 | 2866.87000 | 2860.00000 | 2863.88000 | 82.0211 | 234786.3200 | 2862.51003 2014-04-06 00:07:00 | 2864.38000 | 2864.88000 | 2859.97000 | 2860.01000 | 23.2320 | 66473.9100 | 2861.31002 2014-04-06 00:08:00 | 2860.01000 | 2860.01000 | 2856.00000 | 2856.00000 | 43.3990 | 124040.9900 | 2858.14999 2014-04-06 00:09:00 | 2856.99000 | 2864.00000 | 2852.00000 | 2856.13000 | 46.8031 | 133670.9200 | 2856.03005 2014-04-06 00:10:00 | 2858.59000 | 2860.01000 | 2856.34000 | 2857.73000 | 38.0820 | 108858.8500 | 2858.54003 2014-04-06 00:11:00 | 2857.89000 | 2857.89000 | 2852.31000 | 2852.34000 | 31.2061 | 89083.6100 | 2854.68996 2014-04-06 00:12:00 | 2852.34000 | 2858.00000 | 2849.00000 | 2854.00000 | 27.3340 | 77972.2700 | 2852.57004 2014-04-06 00:13:00 | 2853.80000 | 2853.80000 | 2850.00000 | 2851.00000 | 44.9700 | 128261.5800 | 2852.16000 2014-04-06 00:14:00 | 2851.62000 | 2853.00000 | 2850.02000 | 2850.30000 | 28.4540 | 81150.0500 | 2851.97004 2014-04-06 00:15:00 | 2850.41000 | 2851.65000 | 2850.30000 | 2851.65000 | 44.2400 | 126118.5500 | 2850.78000 2014-04-06 00:16:00 | 2851.31000 | 2853.76000 | 2850.98000 | 2853.75000 | 55.4590 | 158138.7000 | 2851.44998 2014-04-06 00:17:00 | 2855.78000 | 2857.00000 | 2851.00000 | 2853.76000 | 43.6341 | 124505.4600 | 2853.40006 2014-04-06 00:18:00 | 2852.29000 | 2855.00000 | 2852.07000 | 2855.00000 | 27.7390 | 79166.5700 | 2853.97999 2014-04-06 00:19:00 | 2855.00000 | 2859.00000 | 2855.00000 | 2856.93000 | 36.0699 | 103081.3900 | 2857.82000 2014-04-06 00:20:00 | 2856.63000 | 2856.76000 | 2852.00000 | 2855.47000 | 78.6341 | 224459.3700 | 2854.48011 2014-04-06 00:21:00 | 2855.44000 | 2857.68000 | 2853.00000 | 2857.33000 | 41.5050 | 118555.6400 | 2856.41993 2014-04-06 00:22:00 | 2857.02000 | 2859.00000 | 2854.66000 | 2857.64000 | 59.2840 | 169439.0400 | 2858.09008 2014-04-06 00:23:00 | 2857.40000 | 2860.24000 | 2856.37000 | 2860.24000 | 41.0590 | 117352.0800 | 2858.12999 2014-04-06 00:24:00 | 2860.24000 | 2865.00000 | 2857.85000 | 2859.92000 | 57.6691 | 165041.4700 | 2861.86998 2014-04-06 00:25:00 | 2859.79000 | 2862.96000 | 2856.04000 | 2862.96000 | 24.2910 | 69475.9700 | 2860.15001 2014-04-06 00:26:00 | 2860.72000 | 2870.10000 | 2860.28000 | 2865.86000 | 66.6750 | 190987.8200 | 2864.45988 2014-04-06 00:27:00 | 2865.22000 | 2869.00000 | 2862.23000 | 2866.55000 | 45.2580 | 129744.1500 | 2866.76997 2014-04-06 00:28:00 | 2863.98000 | 2866.22000 | 2858.39000 | 2858.45000 | 43.2189 | 123715.5100 | 2862.52998 2014-04-06 00:29:00 | 2859.00000 | 2859.73000 | 2855.00000 | 2859.73000 | 55.6920 | 159147.7800 | 2857.64004 2014-04-06 00:30:00 | 2859.07000 | 2863.93000 | 2858.39000 | 2863.93000 | 48.3740 | 138383.4500 | 2860.70007 2014-04-06 00:31:00 | 2863.35000 | 2864.10000 | 2859.00000 | 2861.30000 | 87.2419 | 249716.0100 | 2862.34006 2014-04-06 00:32:00 | 2863.00000 | 2863.00000 | 2859.00000 | 2859.95000 | 38.2749 | 109466.3100 | 2859.99993 2014-04-06 00:33:00 | 2860.10000 | 2864.16000 | 2858.00000 | 2864.00000 | 56.3510 | 161161.6400 | 2859.96002 2014-04-06 00:34:00 | 2859.92000 | 2863.99000 | 2858.56000 | 2861.53000 | 27.7200 | 79334.4900 | 2861.99000 2014-04-06 00:35:00 | 2862.29000 | 2863.12000 | 2860.97000 | 2861.40000 | 31.7850 | 90945.0900 | 2861.25994 2014-04-06 00:36:00 | 2859.37000 | 2863.79000 | 2859.37000 | 2860.80000 | 29.8490 | 85443.5600 | 2862.52999 2014-04-06 00:37:00 | 2860.79000 | 2860.83000 | 2859.10000 | 2860.01000 | 11.2500 | 32175.6200 | 2860.06000 2014-04-06 00:38:00 | 2860.01000 | 2860.62000 | 2859.20000 | 2860.46000 | 21.9050 | 62647.6200 | 2859.96996 2014-04-06 00:39:00 | 2860.94000 | 2863.81000 | 2860.02000 | 2861.32000 | 26.7230 | 76481.6400 | 2862.02003 2014-04-06 00:40:00 | 2861.13000 | 2863.70000 | 2861.13000 | 2863.62000 | 33.4100 | 95622.8700 | 2862.10000 2014-04-06 00:41:00 | 2863.70000 | 2863.84000 | 2861.00000 | 2863.10000 | 42.6000 | 121955.3600 | 2862.80000 2014-04-06 00:42:00 | 2862.24000 | 2863.84000 | 2862.12000 | 2862.53000 | 34.5460 | 98904.8100 | 2862.98995 2014-04-06 00:43:00 | 2863.00000 | 2863.14000 | 2861.10000 | 2862.40000 | 15.7960 | 45217.3400 | 2862.57998 2014-04-06 00:44:00 | 2861.16000 | 2864.98000 | 2861.16000 | 2862.56000 | 24.0780 | 68915.4400 | 2862.16998 2014-04-06 00:45:00 | 2861.49000 | 2865.00000 | 2861.00000 | 2865.00000 | 38.9880 | 111618.3500 | 2862.88997 2014-04-06 00:46:00 | 2861.52000 | 2864.27000 | 2861.00000 | 2861.00000 | 40.5790 | 116128.5700 | 2861.78999 2014-04-06 00:47:00 | 2860.90000 | 2860.90000 | 2860.00000 | 2860.00000 | 47.8730 | 136918.6500 | 2860.04005 2014-04-06 00:48:00 | 2859.20000 | 2863.17000 | 2858.50000 | 2863.17000 | 38.4520 | 109974.6200 | 2860.05003 2014-04-06 00:49:00 | 2863.17000 | 2865.00000 | 2862.54000 | 2863.00000 | 31.1110 | 89108.6800 | 2864.22001 2014-04-06 00:50:00 | 2862.88000 | 2862.88000 | 2862.18000 | 2862.33000 | 2.1950 | 6282.8900 | 2862.36000 2014-04-06 00:51:00 | 2861.87000 | 2862.00000 | 2861.12000 | 2861.12000 | 7.1200 | 20376.7600 | 2861.90000 2014-04-06 00:52:00 | 2861.10000 | 2862.00000 | 2858.50000 | 2860.00000 | 32.3300 | 92489.5800 | 2860.80000 2014-04-06 00:53:00 | 2859.48000 | 2859.48000 | 2855.00000 | 2856.05000 | 41.0860 | 117389.6600 | 2857.16994 2014-04-06 00:54:00 | 2856.63000 | 2860.06000 | 2856.00000 | 2859.67000 | 18.5520 | 53016.8000 | 2857.74001 2014-04-06 00:55:00 | 2857.77000 | 2859.36000 | 2857.53000 | 2859.31000 | 21.4000 | 61162.6900 | 2858.07000 2014-04-06 00:56:00 | 2859.11000 | 2859.18000 | 2854.70000 | 2857.45000 | 51.4961 | 147105.2300 | 2856.62993 2014-04-06 00:57:00 | 2857.00000 | 2859.00000 | 2857.00000 | 2858.85000 | 22.1000 | 63158.5400 | 2857.85000 2014-04-06 00:58:00 | 2858.88000 | 2860.00000 | 2857.86000 | 2857.86000 | 14.4840 | 41410.9300 | 2859.08002 2014-04-06 00:59:00 | 2857.59000 | 2861.99000 | 2855.93000 | 2855.98000 | 35.8210 | 102354.8000 | 2857.40001 2014-04-06 01:00:00 | 2856.12000 | 2860.06000 | 2855.45000 | 2858.98000 | 23.8990 | 68266.5600 | 2856.45999 2014-04-06 01:01:00 | 2858.49000 | 2860.00000 | 2857.99000 | 2860.00000 | 77.1451 | 220549.2400 | 2858.88987 2014-04-06 01:02:00 | 2859.98000 | 2861.04000 | 2858.61000 | 2860.88000 | 25.9770 | 74289.1900 | 2859.80997 2014-04-06 01:03:00 | 2861.55000 | 2862.00000 | 2860.95000 | 2860.95000 | 31.4900 | 90120.7900 | 2861.89000 2014-04-06 01:04:00 | 2861.62000 | 2865.00000 | 2860.95000 | 2863.59000 | 80.5721 | 230683.6300 | 2863.07006 2014-04-06 01:05:00 | 2863.07000 | 2865.00000 | 2862.84000 | 2864.74000 | 45.6940 | 130858.0100 | 2863.79006 2014-04-06 01:06:00 | 2863.47000 | 2863.47000 | 2860.00000 | 2860.04000 | 15.5280 | 44443.0900 | 2862.12999 2014-04-06 01:07:00 | 2859.40000 | 2859.40000 | 2858.53000 | 2858.96000 | 30.1190 | 86103.6800 | 2858.77999 2014-04-06 01:08:00 | 2861.87000 | 2861.87000 | 2858.00000 | 2859.61000 | 41.3310 | 118212.4600 | 2860.14001 2014-04-06 01:09:00 | 2858.65000 | 2860.14000 | 2857.50000 | 2857.90000 | 33.4591 | 95643.3700 | 2858.51999 2014-04-06 01:10:00 | 2859.67000 | 2862.00000 | 2858.13000 | 2859.00000 | 54.6839 | 156361.0000 | 2859.36007 2014-04-06 01:11:00 | 2858.70000 | 2859.66000 | 2857.50000 | 2857.77000 | 26.1720 | 74804.4500 | 2858.19002 2014-04-06 01:12:00 | 2857.54000 | 2858.27000 | 2857.10000 | 2857.10000 | 35.9330 | 102686.4000 | 2857.72004 2014-04-06 01:13:00 | 2857.36000 | 2857.72000 | 2857.36000 | 2857.72000 | 32.1470 | 91863.7300 | 2857.60997 2014-04-06 01:14:00 | 2857.13000 | 2861.95000 | 2857.00000 | 2857.83000 | 34.0520 | 97349.7700 | 2858.86002 2014-04-06 01:15:00 | 2857.18000 | 2859.18000 | 2856.00000 | 2856.00000 | 67.0610 | 191638.8100 | 2857.68002 2014-04-06 01:16:00 | 2857.13000 | 2857.13000 | 2851.38000 | 2853.10000 | 41.0350 | 117146.3000 | 2854.78993 2014-04-06 01:17:00 | 2852.45000 | 2855.39000 | 2850.00000 | 2850.00000 | 45.9720 | 131082.1500 | 2851.35003 2014-04-06 01:18:00 | 2850.00000 | 2855.60000 | 2850.00000 | 2853.73000 | 55.1930 | 157512.5500 | 2853.85006 2014-04-06 01:19:00 | 2853.21000 | 2855.95000 | 2853.21000 | 2855.75000 | 29.7640 | 84982.7400 | 2855.22004 2014-04-06 01:20:00 | 2855.75000 | 2859.00000 | 2855.00000 | 2857.72000 | 42.5440 | 121526.1500 | 2856.48006 2014-04-06 01:21:00 | 2855.47000 | 2860.00000 | 2855.47000 | 2858.05000 | 73.8740 | 211218.9300 | 2859.18010 2014-04-06 01:22:00 | 2858.62000 | 2859.25000 | 2856.29000 | 2857.80000 | 26.3130 | 75206.0700 | 2858.13003 2014-04-06 01:23:00 | 2857.18000 | 2859.48000 | 2856.00000 | 2856.00000 | 25.9470 | 74147.1700 | 2857.63997 2014-04-06 01:24:00 | 2856.70000 | 2857.47000 | 2853.09000 | 2855.01000 | 57.7241 | 164796.5200 | 2854.90008 2014-04-06 01:25:00 | 2854.02000 | 2855.30000 | 2853.03000 | 2853.03000 | 48.3810 | 138122.0300 | 2854.88002 2014-04-06 01:26:00 | 2853.21000 | 2853.21000 | 2848.50000 | 2848.50000 | 60.1660 | 171550.1600 | 2851.27992 2014-04-06 01:27:00 | 2849.09000 | 2849.09000 | 2845.83000 | 2845.83000 | 20.9960 | 59792.8500 | 2847.81997 2014-04-06 01:28:00 | 2845.24000 | 2847.75000 | 2844.02000 | 2847.75000 | 68.8960 | 196096.6500 | 2846.26990 2014-04-06 01:29:00 | 2847.55000 | 2850.00000 | 2844.87000 | 2847.63000 | 42.8380 | 122023.3200 | 2848.47997 2014-04-06 01:30:00 | 2848.04000 | 2849.21000 | 2844.76000 | 2845.35000 | 47.3570 | 134823.6200 | 2846.95995 2014-04-06 01:31:00 | 2846.51000 | 2849.00000 | 2846.07000 | 2848.05000 | 37.2950 | 106198.3200 | 2847.51993 2014-04-06 01:32:00 | 2847.29000 | 2848.65000 | 2846.10000 | 2846.80000 | 51.5271 | 146718.1300 | 2847.39995 2014-04-06 01:33:00 | 2847.13000 | 2849.00000 | 2847.13000 | 2848.80000 | 9.9600 | 28372.5600 | 2848.65000 2014-04-06 01:34:00 | 2849.00000 | 2849.03000 | 2846.26000 | 2847.95000 | 38.0640 | 108382.3900 | 2847.37005 2014-04-06 01:35:00 | 2848.33000 | 2848.64000 | 2846.66000 | 2847.98000 | 18.2150 | 51866.5100 | 2847.45997 2014-04-06 01:36:00 | 2848.00000 | 2849.99000 | 2847.10000 | 2849.71000 | 46.7160 | 133096.0900 | 2849.04993 2014-04-06 01:37:00 | 2849.76000 | 2851.25000 | 2849.45000 | 2851.25000 | 49.5720 | 141273.6300 | 2849.87003 2014-04-06 01:38:00 | 2851.52000 | 2852.59000 | 2850.00000 | 2852.49000 | 18.3380 | 52292.4400 | 2851.58999 2014-04-06 01:39:00 | 2852.64000 | 2853.00000 | 2849.09000 | 2851.68000 | 22.9130 | 65356.8700 | 2852.39002 2014-04-06 01:40:00 | 2852.19000 | 2854.00000 | 2850.86000 | 2853.99000 | 39.3580 | 112240.8200 | 2851.78997 2014-04-06 01:41:00 | 2852.34000 | 2854.00000 | 2850.00000 | 2850.58000 | 84.7690 | 241690.0200 | 2851.15997 2014-04-06 01:42:00 | 2850.21000 | 2851.98000 | 2850.13000 | 2850.50000 | 61.1650 | 174380.9100 | 2850.98989 2014-04-06 01:43:00 | 2850.50000 | 2851.17000 | 2849.94000 | 2851.17000 | 29.8750 | 85151.9200 | 2850.26995 2014-04-06 01:44:00 | 2851.01000 | 2853.00000 | 2849.81000 | 2852.99000 | 27.6050 | 78698.6800 | 2850.88995 2014-04-06 01:45:00 | 2852.81000 | 2853.11000 | 2850.98000 | 2852.32000 | 57.6481 | 164438.8900 | 2852.45996 2014-04-06 01:46:00 | 2851.72000 | 2852.18000 | 2851.15000 | 2851.37000 | 4.2920 | 12239.6200 | 2851.73000 2014-04-06 01:47:00 | 2850.40000 | 2851.50000 | 2849.92000 | 2851.00000 | 53.1219 | 151437.9200 | 2850.76004 2014-04-06 01:48:00 | 2851.00000 | 2851.00000 | 2850.00000 | 2850.04000 | 19.7350 | 56248.3000 | 2850.17997 2014-04-06 01:49:00 | 2850.00000 | 2850.00000 | 2849.92000 | 2850.00000 | 28.8560 | 82239.5600 | 2849.99996 2014-04-06 01:50:00 | 2849.91000 | 2850.00000 | 2849.02000 | 2849.99000 | 19.6870 | 56107.3800 | 2849.96998 2014-04-06 01:51:00 | 2849.99000 | 2849.99000 | 2846.99000 | 2848.62000 | 6.6160 | 18848.1700 | 2848.87999 2014-04-06 01:52:00 | 2847.85000 | 2849.95000 | 2847.57000 | 2849.15000 | 52.2180 | 148732.6600 | 2848.29996 2014-04-06 01:53:00 | 2849.94000 | 2849.94000 | 2849.71000 | 2849.90000 | 14.8120 | 42212.4400 | 2849.88001 2014-04-06 01:54:00 | 2849.90000 | 2849.90000 | 2849.00000 | 2849.88000 | 1.6100 | 4587.3100 | 2849.26000 2014-04-06 01:55:00 | 2849.88000 | 2849.89000 | 2849.88000 | 2849.89000 | 2.6350 | 7509.4500 | 2849.89000 2014-04-06 01:56:00 | 2849.88000 | 2849.98000 | 2849.00000 | 2849.98000 | 21.3280 | 60780.0900 | 2849.77998 2014-04-06 01:57:00 | 2849.96000 | 2851.31000 | 2849.94000 | 2850.89000 | 90.0490 | 256665.7800 | 2850.28997 2014-04-06 01:58:00 | 2851.00000 | 2855.00000 | 2850.88000 | 2851.87000 | 94.5401 | 269765.5800 | 2853.45000 2014-04-06 01:59:00 | 2853.78000 | 2854.17000 | 2852.28000 | 2852.48000 | 44.8750 | 128063.3900 | 2853.77992 2014-04-06 02:00:00 | 2852.96000 | 2854.90000 | 2852.44000 | 2853.34000 | 62.3279 | 177866.5000 | 2853.71996 2014-04-06 02:01:00 | 2853.34000 | 2854.69000 | 2851.84000 | 2851.98000 | 66.9850 | 191141.5700 | 2853.49988 2014-04-06 02:02:00 | 2851.74000 | 2855.00000 | 2850.84000 | 2854.33000 | 117.9378 | 336460.1600 | 2852.85991 2014-04-06 02:03:00 | 2853.88000 | 2857.00000 | 2853.71000 | 2856.01000 | 110.7870 | 316317.9200 | 2855.18988 2014-04-06 02:04:00 | 2856.87000 | 2858.32000 | 2856.36000 | 2856.63000 | 41.0860 | 117404.1300 | 2857.51994 2014-04-06 02:05:00 | 2856.63000 | 2857.89000 | 2855.00000 | 2857.88000 | 37.6050 | 107415.5700 | 2856.42007 2014-04-06 02:06:00 | 2857.74000 | 2859.00000 | 2856.52000 | 2858.65000 | 72.6899 | 207726.0600 | 2857.70000 2014-04-06 02:07:00 | 2858.17000 | 2858.54000 | 2856.35000 | 2856.87000 | 24.3970 | 69715.0500 | 2857.52997 2014-04-06 02:08:00 | 2856.78000 | 2857.13000 | 2851.51000 | 2856.56000 | 45.1540 | 128920.6500 | 2855.13006 2014-04-06 02:09:00 | 2856.56000 | 2858.64000 | 2855.87000 | 2858.50000 | 43.6081 | 124613.5100 | 2857.57997 2014-04-06 02:10:00 | 2857.49000 | 2859.51000 | 2857.49000 | 2858.00000 | 78.4869 | 224380.0000 | 2858.81992 2014-04-06 02:11:00 | 2858.43000 | 2859.50000 | 2858.00000 | 2859.50000 | 45.8511 | 131068.9600 | 2858.58002 2014-04-06 02:12:00 | 2858.53000 | 2859.18000 | 2856.82000 | 2857.63000 | 42.0750 | 120235.6300 | 2857.64993 2014-04-06 02:13:00 | 2856.80000 | 2859.00000 | 2856.42000 | 2858.61000 | 33.3091 | 95184.9500 | 2857.62999 2014-04-06 02:14:00 | 2857.28000 | 2858.90000 | 2856.22000 | 2856.55000 | 79.3081 | 226613.2500 | 2857.37995 2014-04-06 02:15:00 | 2856.54000 | 2858.37000 | 2856.52000 | 2857.98000 | 69.0610 | 197337.5800 | 2857.44002 2014-04-06 02:16:00 | 2857.95000 | 2858.98000 | 2857.93000 | 2858.02000 | 12.9210 | 36928.3200 | 2858.01000 2014-04-06 02:17:00 | 2858.02000 | 2858.39000 | 2857.99000 | 2857.99000 | 6.2110 | 17751.4200 | 2858.06000 2014-04-06 02:18:00 | 2858.98000 | 2859.80000 | 2858.25000 | 2858.80000 | 36.0420 | 103041.5000 | 2858.93002 2014-04-06 02:19:00 | 2858.96000 | 2859.49000 | 2858.00000 | 2858.02000 | 67.1719 | 192016.2400 | 2858.58004 2014-04-06 02:20:00 | 2858.16000 | 2858.19000 | 2857.01000 | 2857.01000 | 5.2130 | 14898.7900 | 2858.01001 2014-04-06 02:21:00 | 2857.04000 | 2857.66000 | 2857.01000 | 2857.01000 | 6.3320 | 18093.7000 | 2857.50000 2014-04-06 02:22:00 | 2857.01000 | 2857.01000 | 2856.82000 | 2856.82000 | 5.3640 | 15324.9500 | 2857.00001 2014-04-06 02:23:00 | 2856.06000 | 2857.63000 | 2853.08000 | 2854.78000 | 54.1520 | 154599.5100 | 2854.92004 2014-04-06 02:24:00 | 2854.90000 | 2855.33000 | 2853.00000 | 2853.57000 | 79.4700 | 226844.5900 | 2854.47000 2014-04-06 02:25:00 | 2854.47000 | 2855.75000 | 2853.54000 | 2855.03000 | 74.3760 | 212304.7100 | 2854.47989 2014-04-06 02:26:00 | 2855.35000 | 2855.45000 | 2854.25000 | 2855.08000 | 10.9470 | 31255.7200 | 2855.18999 2014-04-06 02:27:00 | 2855.00000 | 2855.00000 | 2853.46000 | 2853.46000 | 18.3610 | 52406.0200 | 2854.20001 2014-04-06 02:28:00 | 2853.00000 | 2854.17000 | 2852.00000 | 2854.17000 | 40.3600 | 115156.6700 | 2853.24000 2014-04-06 02:29:00 | 2853.84000 | 2855.02000 | 2851.05000 | 2852.85000 | 97.5109 | 278306.7300 | 2854.11003 2014-04-06 02:30:00 | 2852.67000 | 2852.67000 | 2852.00000 | 2852.06000 | 9.3880 | 26775.2300 | 2852.06999 2014-04-06 02:31:00 | 2851.99000 | 2856.00000 | 2851.99000 | 2855.23000 | 31.2570 | 89218.4900 | 2854.34997 2014-04-06 02:32:00 | 2856.00000 | 2857.85000 | 2852.93000 | 2857.72000 | 27.8330 | 79483.9900 | 2855.75003 2014-04-06 02:33:00 | 2855.64000 | 2858.07000 | 2853.90000 | 2858.04000 | 46.1770 | 131870.4100 | 2855.75995 2014-04-06 02:34:00 | 2857.43000 | 2859.91000 | 2855.00000 | 2855.00000 | 31.0360 | 88738.0200 | 2859.19996 2014-04-06 02:35:00 | 2859.00000 | 2860.00000 | 2858.52000 | 2859.99000 | 133.4059 | 381534.0600 | 2859.94981 2014-04-06 02:36:00 | 2859.93000 | 2864.00000 | 2859.88000 | 2863.00000 | 125.1960 | 358128.0800 | 2860.53982 2014-04-06 02:37:00 | 2863.02000 | 2863.14000 | 2860.61000 | 2862.90000 | 101.9290 | 291780.9900 | 2862.58997 2014-04-06 02:38:00 | 2862.86000 | 2864.00000 | 2859.91000 | 2862.60000 | 31.9760 | 91543.5300 | 2862.87996 2014-04-06 02:39:00 | 2862.60000 | 2862.98000 | 2860.00000 | 2860.76000 | 45.9951 | 131617.2100 | 2861.54992 2014-04-06 02:40:00 | 2860.58000 | 2862.97000 | 2859.97000 | 2861.91000 | 78.1661 | 223616.8900 | 2860.78989 2014-04-06 02:41:00 | 2861.39000 | 2864.00000 | 2859.95000 | 2863.99000 | 28.8580 | 82594.8000 | 2862.10998 2014-04-06 02:42:00 | 2863.99000 | 2869.46000 | 2863.96000 | 2868.04000 | 53.7159 | 153981.5400 | 2866.58992 2014-04-06 02:43:00 | 2868.06000 | 2877.00000 | 2868.00000 | 2870.28000 | 121.9729 | 350113.4300 | 2870.42012 2014-04-06 02:44:00 | 2870.14000 | 2875.00000 | 2870.12000 | 2873.93000 | 77.7769 | 223420.4100 | 2872.57992 2014-04-06 02:45:00 | 2873.99000 | 2876.59000 | 2872.00000 | 2876.02000 | 122.7591 | 352869.9100 | 2874.48996 2014-04-06 02:46:00 | 2874.29000 | 2878.00000 | 2874.00000 | 2875.30000 | 85.3589 | 245438.3500 | 2875.36997 2014-04-06 02:47:00 | 2877.15000 | 2879.99000 | 2874.87000 | 2878.99000 | 115.2710 | 331571.2600 | 2876.45004 2014-04-06 02:48:00 | 2878.99000 | 2879.00000 | 2877.02000 | 2878.01000 | 73.8741 | 212628.8900 | 2878.26011 2014-04-06 02:49:00 | 2878.04000 | 2878.97000 | 2875.67000 | 2876.98000 | 41.3600 | 119014.1300 | 2877.52000 2014-04-06 02:50:00 | 2875.69000 | 2879.00000 | 2872.43000 | 2873.94000 | 129.5550 | 372576.8700 | 2875.81978 2014-04-06 02:51:00 | 2872.03000 | 2875.00000 | 2871.00000 | 2872.23000 | 54.7390 | 157233.4500 | 2872.41998 2014-04-06 02:52:00 | 2874.50000 | 2876.03000 | 2872.26000 | 2875.93000 | 74.1290 | 213066.9000 | 2874.26998 2014-04-06 02:53:00 | 2876.00000 | 2876.99000 | 2875.00000 | 2875.10000 | 62.5070 | 179757.0300 | 2875.78993 2014-04-06 02:54:00 | 2875.00000 | 2875.70000 | 2873.00000 | 2874.40000 | 45.4130 | 130547.0400 | 2874.66005 2014-04-06 02:55:00 | 2874.86000 | 2875.97000 | 2874.01000 | 2874.04000 | 21.8800 | 62902.5000 | 2874.89000 2014-04-06 02:56:00 | 2874.01000 | 2875.51000 | 2873.00000 | 2874.97000 | 64.1500 | 184358.1600 | 2873.86000 2014-04-06 02:57:00 | 2875.45000 | 2878.87000 | 2874.08000 | 2876.15000 | 96.7298 | 278244.3600 | 2876.50999 2014-04-06 02:58:00 | 2877.00000 | 2880.16000 | 2875.18000 | 2880.11000 | 116.9001 | 336516.6800 | 2878.67000 2014-04-06 02:59:00 | 2880.91000 | 2892.57000 | 2880.19000 | 2890.00000 | 189.4900 | 546841.6000 | 2885.86000 2014-04-06 03:00:00 | 2892.57000 | 2895.00000 | 2886.00000 | 2886.11000 | 105.7971 | 305649.8400 | 2889.01989 2014-04-06 03:01:00 | 2886.36000 | 2891.00000 | 2883.00000 | 2884.90000 | 161.7241 | 466912.0000 | 2887.09023 2014-04-06 03:02:00 | 2884.00000 | 2884.82000 | 2877.91000 | 2878.41000 | 116.3010 | 335067.8100 | 2881.04004 2014-04-06 03:03:00 | 2878.70000 | 2883.00000 | 2878.00000 | 2883.00000 | 68.5601 | 197541.5800 | 2881.29000 2014-04-06 03:04:00 | 2881.27000 | 2889.90000 | 2881.27000 | 2886.00000 | 65.6919 | 189527.7400 | 2885.10004 2014-04-06 03:05:00 | 2886.03000 | 2889.97000 | 2881.59000 | 2881.59000 | 67.4979 | 194779.5000 | 2885.70995 2014-04-06 03:06:00 | 2882.69000 | 2884.00000 | 2881.30000 | 2882.16000 | 108.6320 | 313177.2700 | 2882.92007 2014-04-06 03:07:00 | 2882.77000 | 2883.25000 | 2879.98000 | 2879.98000 | 73.3321 | 211222.8900 | 2880.36005 2014-04-06 03:08:00 | 2879.45000 | 2881.00000 | 2878.59000 | 2879.83000 | 18.2760 | 52630.6200 | 2879.76997 2014-04-06 03:09:00 | 2880.00000 | 2881.00000 | 2879.00000 | 2879.20000 | 26.3900 | 75992.9100 | 2879.61000 2014-04-06 03:10:00 | 2879.23000 | 2882.00000 | 2878.80000 | 2880.00000 | 54.6099 | 157280.9600 | 2880.08000 2014-04-06 03:11:00 | 2880.00000 | 2886.00000 | 2880.00000 | 2885.89000 | 90.1989 | 259924.4700 | 2881.67997 2014-04-06 03:12:00 | 2885.00000 | 2892.55000 | 2884.94000 | 2892.55000 | 62.6720 | 181069.9300 | 2889.17004 2014-04-06 03:13:00 | 2893.82000 | 2900.89000 | 2892.54000 | 2897.74000 | 210.3093 | 609522.5800 | 2898.21995 2014-04-06 03:14:00 | 2897.00000 | 2900.00000 | 2893.00000 | 2896.20000 | 88.9841 | 257826.0400 | 2897.44013 2014-04-06 03:15:00 | 2897.70000 | 2899.14000 | 2892.73000 | 2892.86000 | 94.5179 | 273827.8300 | 2897.09993 2014-04-06 03:16:00 | 2892.03000 | 2892.65000 | 2888.00000 | 2888.98000 | 109.3551 | 316072.4000 | 2890.32982 2014-04-06 03:17:00 | 2888.98000 | 2891.85000 | 2886.28000 | 2891.85000 | 47.2901 | 136625.7400 | 2889.10000 2014-04-06 03:18:00 | 2891.14000 | 2894.23000 | 2890.79000 | 2894.23000 | 43.1519 | 124797.1100 | 2892.04003 2014-04-06 03:19:00 | 2894.23000 | 2894.68000 | 2891.00000 | 2891.00000 | 62.0149 | 179378.7300 | 2892.50989 2014-04-06 03:20:00 | 2891.00000 | 2893.98000 | 2888.33000 | 2888.33000 | 105.5009 | 304951.5000 | 2890.51003 2014-04-06 03:21:00 | 2890.34000 | 2895.00000 | 2888.22000 | 2891.54000 | 66.9561 | 193685.9000 | 2892.72991 2014-04-06 03:22:00 | 2891.56000 | 2893.33000 | 2890.04000 | 2891.10000 | 100.5911 | 290894.3900 | 2891.85004 2014-04-06 03:23:00 | 2891.93000 | 2893.00000 | 2891.82000 | 2892.00000 | 30.9130 | 89400.0900 | 2891.99003 2014-04-06 03:24:00 | 2892.00000 | 2893.96000 | 2889.00000 | 2890.00000 | 62.9541 | 181996.3900 | 2890.94009 2014-04-06 03:25:00 | 2889.67000 | 2892.83000 | 2885.77000 | 2886.78000 | 45.2050 | 130664.0900 | 2890.47992 2014-04-06 03:26:00 | 2886.78000 | 2886.78000 | 2880.63000 | 2880.63000 | 59.1460 | 170555.9100 | 2883.63992 2014-04-06 03:27:00 | 2880.50000 | 2884.98000 | 2879.12000 | 2883.40000 | 118.2482 | 340860.9500 | 2882.58992 2014-04-06 03:28:00 | 2882.08000 | 2882.09000 | 2880.11000 | 2881.00000 | 71.1109 | 204876.8500 | 2881.09002 2014-04-06 03:29:00 | 2881.78000 | 2881.78000 | 2872.34000 | 2875.77000 | 64.9690 | 186936.4600 | 2877.31998 2014-04-06 03:30:00 | 2876.78000 | 2880.29000 | 2876.30000 | 2879.26000 | 69.5481 | 200132.9700 | 2877.61995 2014-04-06 03:31:00 | 2879.16000 | 2881.78000 | 2876.70000 | 2877.35000 | 50.1360 | 144362.0000 | 2879.40993 2014-04-06 03:32:00 | 2878.38000 | 2879.81000 | 2876.92000 | 2878.93000 | 85.6941 | 246666.2000 | 2878.45012 2014-04-06 03:33:00 | 2878.91000 | 2880.55000 | 2877.43000 | 2880.43000 | 50.0159 | 143971.3300 | 2878.50993 2014-04-06 03:34:00 | 2880.43000 | 2880.83000 | 2880.01000 | 2880.65000 | 6.2900 | 18119.3300 | 2880.66000 2014-04-06 03:35:00 | 2880.86000 | 2882.00000 | 2880.74000 | 2882.00000 | 31.3570 | 90360.1000 | 2881.65997 2014-04-06 03:36:00 | 2882.00000 | 2884.86000 | 2882.00000 | 2884.12000 | 33.9829 | 97997.3000 | 2883.72003 2014-04-06 03:37:00 | 2883.27000 | 2888.84000 | 2883.17000 | 2887.98000 | 100.0171 | 288646.3700 | 2885.96990 2014-04-06 03:38:00 | 2886.13000 | 2887.99000 | 2883.94000 | 2884.09000 | 38.8340 | 112079.5400 | 2886.12005 2014-04-06 03:39:00 | 2884.09000 | 2885.00000 | 2883.47000 | 2883.47000 | 10.1260 | 29204.8300 | 2884.13999 2014-04-06 03:40:00 | 2883.63000 | 2883.96000 | 2880.00000 | 2882.34000 | 84.2071 | 242737.9400 | 2882.62992 2014-04-06 03:41:00 | 2883.02000 | 2884.03000 | 2880.00000 | 2880.05000 | 105.5079 | 304028.4600 | 2881.56992 2014-04-06 03:42:00 | 2880.31000 | 2882.56000 | 2879.76000 | 2880.46000 | 66.2679 | 190941.0400 | 2881.34995 2014-04-06 03:43:00 | 2880.18000 | 2881.79000 | 2880.15000 | 2881.02000 | 15.0130 | 43255.0900 | 2881.18002 2014-04-06 03:44:00 | 2880.00000 | 2881.13000 | 2878.53000 | 2878.75000 | 40.2499 | 115937.1600 | 2880.43000 2014-04-06 03:45:00 | 2878.66000 | 2878.77000 | 2875.35000 | 2875.38000 | 86.5759 | 249079.6300 | 2877.00988 2014-04-06 03:46:00 | 2875.34000 | 2875.60000 | 2870.00000 | 2870.00000 | 68.8160 | 197773.1500 | 2873.93991 2014-04-06 03:47:00 | 2870.00000 | 2871.40000 | 2869.78000 | 2870.24000 | 27.8010 | 79789.5600 | 2870.02001 2014-04-06 03:48:00 | 2870.23000 | 2874.99000 | 2870.23000 | 2873.31000 | 38.7621 | 111347.5300 | 2872.59003 2014-04-06 03:49:00 | 2873.31000 | 2874.99000 | 2872.35000 | 2873.00000 | 70.2130 | 201777.4700 | 2873.79007 2014-04-06 03:50:00 | 2873.30000 | 2873.30000 | 2870.50000 | 2871.20000 | 16.8350 | 48351.8100 | 2872.09997 2014-04-06 03:51:00 | 2871.30000 | 2875.00000 | 2869.13000 | 2869.74000 | 23.9670 | 68793.3300 | 2870.33997 2014-04-06 03:52:00 | 2869.74000 | 2871.35000 | 2864.00000 | 2870.00000 | 51.3850 | 147445.7100 | 2869.42991 2014-04-06 03:53:00 | 2870.00000 | 2875.00000 | 2865.93000 | 2873.17000 | 109.3789 | 313919.5500 | 2870.01996 2014-04-06 03:54:00 | 2874.90000 | 2876.03000 | 2869.46000 | 2871.06000 | 122.7291 | 352615.5200 | 2873.11996 2014-04-06 03:55:00 | 2870.93000 | 2874.00000 | 2870.15000 | 2872.00000 | 51.5581 | 148047.9500 | 2871.47997 2014-04-06 03:56:00 | 2872.15000 | 2874.78000 | 2865.98000 | 2870.05000 | 18.9470 | 54384.7800 | 2870.35998 2014-04-06 03:57:00 | 2867.67000 | 2870.09000 | 2866.04000 | 2868.30000 | 54.9160 | 157504.4600 | 2868.09992 2014-04-06 03:58:00 | 2868.44000 | 2871.53000 | 2867.33000 | 2869.79000 | 49.4101 | 141710.0800 | 2868.04000 2014-04-06 03:59:00 | 2870.00000 | 2876.27000 | 2870.00000 | 2872.87000 | 111.3779 | 320026.4600 | 2873.33992 2014-04-06 04:00:00 | 2872.70000 | 2876.18000 | 2871.43000 | 2873.94000 | 74.2860 | 213466.1400 | 2873.56990 2014-04-06 04:01:00 | 2873.97000 | 2877.00000 | 2872.92000 | 2873.88000 | 71.9419 | 206861.8200 | 2875.40005 2014-04-06 04:02:00 | 2873.97000 | 2873.97000 | 2870.98000 | 2871.03000 | 10.3700 | 29786.4800 | 2872.37000 2014-04-06 04:03:00 | 2870.04000 | 2871.15000 | 2870.00000 | 2870.81000 | 25.7920 | 74025.5800 | 2870.10002 2014-04-06 04:04:00 | 2871.68000 | 2872.89000 | 2870.96000 | 2871.15000 | 17.4930 | 50238.7900 | 2871.94002 2014-04-06 04:05:00 | 2871.70000 | 2871.70000 | 2870.00000 | 2870.28000 | 26.2010 | 75222.0300 | 2870.96001 2014-04-06 04:06:00 | 2870.79000 | 2870.81000 | 2868.25000 | 2870.48000 | 49.2820 | 141442.8600 | 2870.07003 2014-04-06 04:07:00 | 2870.48000 | 2872.21000 | 2870.24000 | 2872.21000 | 20.8780 | 59941.2600 | 2871.01999 2014-04-06 04:08:00 | 2871.54000 | 2875.36000 | 2871.00000 | 2875.36000 | 6.1720 | 17729.2500 | 2872.53000 2014-04-06 04:09:00 | 2875.32000 | 2876.34000 | 2873.47000 | 2875.71000 | 39.9960 | 115000.1100 | 2875.28994 2014-04-06 04:10:00 | 2875.81000 | 2876.49000 | 2868.00000 | 2874.82000 | 61.2331 | 175993.6500 | 2874.16007 2014-04-06 04:11:00 | 2874.75000 | 2875.50000 | 2873.81000 | 2873.86000 | 1.6380 | 4708.5000 | 2874.54000 2014-04-06 04:12:00 | 2873.88000 | 2873.88000 | 2871.52000 | 2871.52000 | 25.4860 | 73207.0600 | 2872.43996 2014-04-06 04:13:00 | 2872.55000 | 2872.77000 | 2871.01000 | 2872.63000 | 8.0510 | 23125.3800 | 2872.36000 2014-04-06 04:14:00 | 2871.91000 | 2873.47000 | 2870.56000 | 2873.47000 | 43.3500 | 124484.8500 | 2871.62000 2014-04-06 04:15:00 | 2873.47000 | 2876.09000 | 2872.00000 | 2873.73000 | 26.6870 | 76686.1100 | 2873.53997 2014-04-06 04:16:00 | 2873.73000 | 2875.00000 | 2872.00000 | 2873.53000 | 52.7330 | 151546.1300 | 2873.84005 2014-04-06 04:17:00 | 2874.46000 | 2874.56000 | 2873.00000 | 2873.97000 | 17.9150 | 51485.8600 | 2873.89997 2014-04-06 04:18:00 | 2873.97000 | 2875.00000 | 2873.50000 | 2874.56000 | 24.3550 | 70000.3400 | 2874.16996 2014-04-06 04:19:00 | 2874.48000 | 2875.97000 | 2873.42000 | 2874.96000 | 26.5620 | 76365.8400 | 2875.00002 2014-04-06 04:20:00 | 2874.68000 | 2875.81000 | 2869.69000 | 2870.00000 | 51.2250 | 147192.0900 | 2873.43991 2014-04-06 04:21:00 | 2870.49000 | 2873.57000 | 2869.98000 | 2872.78000 | 12.4890 | 35875.8800 | 2872.60000 2014-04-06 04:22:00 | 2873.63000 | 2874.50000 | 2872.57000 | 2874.50000 | 41.4840 | 119205.0000 | 2873.52006 2014-04-06 04:23:00 | 2874.50000 | 2875.00000 | 2873.00000 | 2873.97000 | 12.3820 | 35584.8100 | 2873.91001 2014-04-06 04:24:00 | 2873.97000 | 2874.61000 | 2873.97000 | 2874.61000 | 0.8280 | 2379.6800 | 2874.01000 2014-04-06 04:25:00 | 2874.25000 | 2874.25000 | 2873.61000 | 2874.08000 | 12.9790 | 37302.3500 | 2874.05000 2014-04-06 04:26:00 | 2874.61000 | 2878.00000 | 2874.20000 | 2875.01000 | 58.5591 | 168444.0300 | 2876.47998 2014-04-06 04:27:00 | 2875.01000 | 2877.08000 | 2875.00000 | 2876.35000 | 18.4830 | 53149.4500 | 2875.59002 2014-04-06 04:28:00 | 2875.00000 | 2883.91000 | 2875.00000 | 2880.69000 | 74.5449 | 214803.4000 | 2881.52987 2014-04-06 04:29:00 | 2881.02000 | 2881.17000 | 2876.98000 | 2880.74000 | 43.0170 | 123858.3600 | 2879.28995 2014-04-06 04:30:00 | 2880.56000 | 2881.87000 | 2880.42000 | 2880.75000 | 23.5050 | 67708.9800 | 2880.61996 2014-04-06 04:31:00 | 2879.93000 | 2882.22000 | 2879.89000 | 2880.77000 | 16.7300 | 48188.7300 | 2880.38000 2014-04-06 04:32:00 | 2880.17000 | 2881.31000 | 2877.83000 | 2880.18000 | 48.4550 | 139551.4300 | 2880.01992 2014-04-06 04:33:00 | 2880.01000 | 2886.60000 | 2879.00000 | 2886.60000 | 42.8381 | 123526.1500 | 2883.55997 2014-04-06 04:34:00 | 2885.04000 | 2887.96000 | 2883.40000 | 2886.88000 | 41.8159 | 120684.9700 | 2886.09994 2014-04-06 04:35:00 | 2883.50000 | 2891.95000 | 2883.50000 | 2891.19000 | 82.7239 | 238970.3100 | 2888.77011 2014-04-06 04:36:00 | 2891.16000 | 2893.72000 | 2890.00000 | 2891.86000 | 38.3320 | 110825.6000 | 2891.20003 2014-04-06 04:37:00 | 2891.80000 | 2894.00000 | 2890.90000 | 2892.45000 | 67.2051 | 194372.4600 | 2892.22989 2014-04-06 04:38:00 | 2891.98000 | 2893.44000 | 2887.50000 | 2888.76000 | 93.7280 | 270838.4000 | 2889.61994 2014-04-06 04:39:00 | 2888.76000 | 2888.76000 | 2885.00000 | 2885.00000 | 38.5130 | 111181.1500 | 2886.85004 2014-04-06 04:40:00 | 2884.97000 | 2886.00000 | 2883.57000 | 2885.00000 | 58.8349 | 169744.0400 | 2885.08990 2014-04-06 04:41:00 | 2885.00000 | 2887.50000 | 2883.94000 | 2884.83000 | 86.4620 | 249491.3300 | 2885.56006 2014-04-06 04:42:00 | 2884.81000 | 2886.10000 | 2883.96000 | 2885.00000 | 50.7379 | 146413.9400 | 2885.68996 2014-04-06 04:43:00 | 2885.83000 | 2891.98000 | 2884.00000 | 2884.00000 | 51.6000 | 148954.2700 | 2886.71000 2014-04-06 04:44:00 | 2884.46000 | 2887.00000 | 2882.18000 | 2884.00000 | 36.4080 | 105012.1000 | 2884.30998 2014-04-06 04:45:00 | 2884.05000 | 2884.08000 | 2883.01000 | 2883.01000 | 17.3360 | 49985.8900 | 2883.35998 2014-04-06 04:46:00 | 2881.98000 | 2883.01000 | 2880.99000 | 2880.99000 | 43.0811 | 124175.1000 | 2882.36002 2014-04-06 04:47:00 | 2880.45000 | 2884.28000 | 2880.11000 | 2884.05000 | 12.4010 | 35756.0600 | 2883.32000 2014-04-06 04:48:00 | 2884.00000 | 2887.72000 | 2882.06000 | 2883.31000 | 20.9110 | 60334.8500 | 2885.32001 2014-04-06 04:49:00 | 2883.33000 | 2883.85000 | 2883.33000 | 2883.85000 | 1.1480 | 3310.5000 | 2883.71000 2014-04-06 04:50:00 | 2883.25000 | 2883.25000 | 2880.78000 | 2882.00000 | 71.7659 | 206830.0000 | 2882.00990 2014-04-06 04:51:00 | 2881.41000 | 2881.41000 | 2877.70000 | 2880.03000 | 88.2240 | 254105.2900 | 2880.23012 2014-04-06 04:52:00 | 2879.26000 | 2882.32000 | 2878.03000 | 2882.32000 | 43.3760 | 124968.4300 | 2881.04994 2014-04-06 04:53:00 | 2882.83000 | 2883.26000 | 2880.00000 | 2880.00000 | 13.7870 | 39725.7100 | 2881.38999 2014-04-06 04:54:00 | 2880.00000 | 2882.13000 | 2880.00000 | 2881.12000 | 21.2400 | 61202.4000 | 2881.47000 2014-04-06 04:55:00 | 2881.83000 | 2883.46000 | 2881.83000 | 2883.46000 | 0.8720 | 2513.5600 | 2882.52000 2014-04-06 04:56:00 | 2882.81000 | 2883.67000 | 2882.81000 | 2883.07000 | 16.3220 | 47063.4200 | 2883.43001 2014-04-06 04:57:00 | 2882.92000 | 2882.92000 | 2881.15000 | 2881.15000 | 57.4030 | 165437.8100 | 2882.04006 2014-04-06 04:58:00 | 2881.15000 | 2883.12000 | 2880.00000 | 2883.08000 | 10.9070 | 31427.6400 | 2881.41999 2014-04-06 04:59:00 | 2882.48000 | 2884.24000 | 2882.48000 | 2883.39000 | 13.5360 | 39032.9700 | 2883.63998 2014-04-06 05:00:00 | 2883.53000 | 2883.98000 | 2882.89000 | 2883.61000 | 8.4160 | 24267.6600 | 2883.51999 2014-04-06 05:01:00 | 2883.62000 | 2885.88000 | 2881.88000 | 2881.95000 | 49.1860 | 141820.9900 | 2883.35993 2014-04-06 05:02:00 | 2881.99000 | 2883.03000 | 2880.00000 | 2881.97000 | 32.5570 | 93817.4900 | 2881.63997 2014-04-06 05:03:00 | 2881.98000 | 2883.98000 | 2879.83000 | 2883.45000 | 31.7830 | 91605.0000 | 2882.20003 2014-04-06 05:04:00 | 2880.86000 | 2885.00000 | 2880.86000 | 2883.10000 | 13.9580 | 40239.2900 | 2882.87999 2014-04-06 05:05:00 | 2883.02000 | 2883.02000 | 2881.68000 | 2881.68000 | 5.0100 | 14440.9800 | 2882.43000 2014-04-06 05:06:00 | 2880.07000 | 2881.57000 | 2875.02000 | 2875.44000 | 45.3640 | 130628.2600 | 2879.56006 2014-04-06 05:07:00 | 2875.02000 | 2875.44000 | 2869.95000 | 2869.95000 | 53.6049 | 154014.4600 | 2873.13991 2014-04-06 05:08:00 | 2869.42000 | 2869.42000 | 2859.00000 | 2862.92000 | 166.9022 | 477864.4900 | 2863.14013 2014-04-06 05:09:00 | 2863.07000 | 2867.94000 | 2863.04000 | 2865.53000 | 52.9800 | 151792.4200 | 2865.09000 2014-04-06 05:10:00 | 2866.13000 | 2870.76000 | 2865.00000 | 2869.81000 | 65.8150 | 188774.5000 | 2868.25989 2014-04-06 05:11:00 | 2869.23000 | 2870.78000 | 2861.49000 | 2868.74000 | 67.4170 | 193364.9000 | 2868.18993 2014-04-06 05:12:00 | 2865.00000 | 2870.91000 | 2865.00000 | 2870.00000 | 43.3641 | 124390.2500 | 2868.51006 2014-04-06 05:13:00 | 2869.00000 | 2870.78000 | 2860.80000 | 2867.97000 | 50.3510 | 144362.2200 | 2867.12002 2014-04-06 05:14:00 | 2861.18000 | 2865.00000 | 2859.58000 | 2864.69000 | 110.2261 | 315365.7400 | 2861.07985 2014-04-06 05:15:00 | 2861.46000 | 2868.12000 | 2861.44000 | 2866.88000 | 55.7100 | 159570.1100 | 2864.30000 2014-04-06 05:16:00 | 2865.39000 | 2867.92000 | 2863.90000 | 2865.02000 | 61.3810 | 175872.6400 | 2865.26002 2014-04-06 05:17:00 | 2865.03000 | 2866.63000 | 2865.00000 | 2866.02000 | 19.7830 | 56692.7000 | 2865.73002 2014-04-06 05:18:00 | 2867.97000 | 2867.97000 | 2865.16000 | 2866.92000 | 17.0110 | 48758.4800 | 2866.29001 2014-04-06 05:19:00 | 2863.97000 | 2867.40000 | 2863.97000 | 2865.35000 | 22.9570 | 65798.4200 | 2866.15998 2014-04-06 05:20:00 | 2866.00000 | 2868.12000 | 2865.03000 | 2868.03000 | 32.2070 | 92333.0700 | 2866.85997 2014-04-06 05:21:00 | 2868.03000 | 2870.06000 | 2866.12000 | 2869.92000 | 47.7341 | 136911.3000 | 2868.21007 2014-04-06 05:22:00 | 2869.46000 | 2873.00000 | 2869.36000 | 2873.00000 | 40.1859 | 115343.3100 | 2870.23994 2014-04-06 05:23:00 | 2872.77000 | 2878.10000 | 2872.73000 | 2873.55000 | 21.1730 | 60864.3900 | 2874.62002 2014-04-06 05:24:00 | 2874.02000 | 2874.02000 | 2871.46000 | 2871.46000 | 39.1680 | 112507.8100 | 2872.43997 2014-04-06 05:25:00 | 2870.62000 | 2872.44000 | 2869.18000 | 2871.50000 | 59.2980 | 170250.0000 | 2871.08996 2014-04-06 05:26:00 | 2871.13000 | 2872.37000 | 2869.00000 | 2871.56000 | 67.2800 | 193172.2300 | 2871.17000 2014-04-06 05:27:00 | 2870.61000 | 2871.82000 | 2869.01000 | 2870.35000 | 51.1160 | 146745.2900 | 2870.82993 2014-04-06 05:28:00 | 2870.19000 | 2871.49000 | 2869.02000 | 2871.33000 | 54.7790 | 157228.9900 | 2870.23998 2014-04-06 05:29:00 | 2871.35000 | 2873.00000 | 2869.92000 | 2870.41000 | 49.9261 | 143321.8100 | 2870.67993 2014-04-06 05:30:00 | 2871.00000 | 2871.97000 | 2869.31000 | 2871.09000 | 20.2340 | 58084.6100 | 2870.64003 2014-04-06 05:31:00 | 2871.24000 | 2871.32000 | 2870.00000 | 2870.54000 | 14.8670 | 42676.2800 | 2870.53998 2014-04-06 05:32:00 | 2870.98000 | 2872.01000 | 2870.01000 | 2871.87000 | 10.4110 | 29893.0300 | 2871.29000 2014-04-06 05:33:00 | 2872.03000 | 2873.95000 | 2870.24000 | 2873.90000 | 51.2361 | 147105.8800 | 2871.13993 2014-04-06 05:34:00 | 2873.80000 | 2877.00000 | 2872.69000 | 2874.15000 | 26.4030 | 75916.6800 | 2875.31003 2014-04-06 05:35:00 | 2874.13000 | 2874.13000 | 2872.89000 | 2873.44000 | 4.0370 | 11597.9500 | 2872.91000 2014-04-06 05:36:00 | 2873.35000 | 2873.80000 | 2872.00000 | 2873.00000 | 22.1390 | 63599.2400 | 2872.71999 2014-04-06 05:37:00 | 2873.10000 | 2873.10000 | 2871.46000 | 2872.80000 | 14.0600 | 40386.8300 | 2872.46000 2014-04-06 05:38:00 | 2873.79000 | 2873.79000 | 2870.46000 | 2870.46000 | 66.7440 | 191688.7600 | 2872.00009 2014-04-06 05:39:00 | 2872.44000 | 2872.45000 | 2868.00000 | 2871.00000 | 39.0320 | 112024.3100 | 2870.06003 2014-04-06 05:40:00 | 2871.02000 | 2871.60000 | 2870.00000 | 2870.00000 | 9.0200 | 25896.8800 | 2871.05000 2014-04-06 05:41:00 | 2871.30000 | 2871.30000 | 2866.65000 | 2867.53000 | 57.6921 | 165522.6200 | 2869.07004 2014-04-06 05:42:00 | 2867.20000 | 2868.00000 | 2865.00000 | 2865.88000 | 38.4520 | 110236.8500 | 2866.87003 2014-04-06 05:43:00 | 2866.40000 | 2867.00000 | 2865.00000 | 2866.42000 | 64.0010 | 183420.9900 | 2865.91002 2014-04-06 05:44:00 | 2866.00000 | 2866.29000 | 2865.00000 | 2865.95000 | 20.0100 | 57348.5200 | 2865.99000 2014-04-06 05:45:00 | 2864.99000 | 2867.00000 | 2863.84000 | 2867.00000 | 37.4390 | 107245.9500 | 2864.54999 2014-04-06 05:46:00 | 2867.00000 | 2867.00000 | 2864.36000 | 2865.85000 | 46.9040 | 134423.6400 | 2865.93007 2014-04-06 05:47:00 | 2866.67000 | 2867.57000 | 2865.16000 | 2866.89000 | 14.9060 | 42726.1100 | 2866.36998 2014-04-06 05:48:00 | 2865.98000 | 2872.00000 | 2865.46000 | 2866.93000 | 38.8891 | 111558.3400 | 2868.62999 2014-04-06 05:49:00 | 2867.68000 | 2869.39000 | 2866.55000 | 2866.99000 | 38.0470 | 109110.5100 | 2867.77996 2014-04-06 05:50:00 | 2868.27000 | 2868.76000 | 2866.00000 | 2867.63000 | 51.2989 | 147069.4200 | 2866.90998 2014-04-06 05:51:00 | 2867.58000 | 2868.40000 | 2865.04000 | 2866.18000 | 26.1810 | 75045.0700 | 2866.39001 2014-04-06 05:52:00 | 2866.28000 | 2866.94000 | 2865.00000 | 2866.85000 | 31.3371 | 89816.0600 | 2866.12997 2014-04-06 05:53:00 | 2866.41000 | 2869.99000 | 2864.35000 | 2867.29000 | 53.8969 | 154554.8200 | 2867.59994 2014-04-06 05:54:00 | 2867.40000 | 2870.79000 | 2867.40000 | 2870.61000 | 67.2920 | 193134.1500 | 2870.09005 2014-04-06 05:55:00 | 2870.82000 | 2872.00000 | 2870.60000 | 2872.00000 | 15.7570 | 45239.0400 | 2871.03998 2014-04-06 05:56:00 | 2871.99000 | 2874.09000 | 2871.90000 | 2874.09000 | 12.3810 | 35568.9400 | 2872.86000 2014-04-06 05:57:00 | 2873.16000 | 2876.00000 | 2872.92000 | 2875.00000 | 52.7510 | 151618.4400 | 2874.23002 2014-04-06 05:58:00 | 2874.19000 | 2874.72000 | 2873.21000 | 2873.49000 | 37.6650 | 108249.9300 | 2874.01993 2014-04-06 05:59:00 | 2874.14000 | 2874.44000 | 2873.92000 | 2874.44000 | 21.1920 | 60906.6400 | 2874.04001 2014-04-06 06:00:00 | 2875.24000 | 2875.86000 | 2873.27000 | 2875.86000 | 95.3199 | 273989.4000 | 2874.42000 2014-04-06 06:01:00 | 2874.45000 | 2875.80000 | 2873.56000 | 2873.56000 | 48.9760 | 140799.0100 | 2874.85993 2014-04-06 06:02:00 | 2874.00000 | 2874.02000 | 2872.00000 | 2872.00000 | 50.6381 | 145459.4100 | 2872.52997 2014-04-06 06:03:00 | 2872.00000 | 2873.26000 | 2867.11000 | 2867.19000 | 55.5421 | 159487.9300 | 2871.48004 2014-04-06 06:04:00 | 2868.56000 | 2868.56000 | 2867.18000 | 2867.41000 | 26.1120 | 74884.9300 | 2867.84002 2014-04-06 06:05:00 | 2867.41000 | 2868.47000 | 2867.08000 | 2867.60000 | 27.2710 | 78210.9300 | 2867.92001 2014-04-06 06:06:00 | 2867.50000 | 2868.46000 | 2866.00000 | 2866.42000 | 14.0510 | 40288.5500 | 2867.31000 2014-04-06 06:07:00 | 2866.42000 | 2867.95000 | 2865.01000 | 2866.00000 | 45.7270 | 131085.7200 | 2866.69995 2014-04-06 06:08:00 | 2865.83000 | 2865.93000 | 2860.02000 | 2860.96000 | 33.3569 | 95495.9200 | 2862.84996 2014-04-06 06:09:00 | 2861.00000 | 2863.65000 | 2860.38000 | 2863.00000 | 42.9921 | 123067.3600 | 2862.56003 2014-04-06 06:10:00 | 2863.85000 | 2864.77000 | 2863.00000 | 2864.77000 | 56.3620 | 161402.7900 | 2863.68004 2014-04-06 06:11:00 | 2864.77000 | 2867.00000 | 2864.77000 | 2865.61000 | 22.4210 | 64254.0700 | 2865.80001 2014-04-06 06:12:00 | 2865.25000 | 2868.00000 | 2865.00000 | 2868.00000 | 42.6459 | 122197.2200 | 2865.38994 2014-04-06 06:13:00 | 2864.35000 | 2866.72000 | 2864.00000 | 2864.80000 | 32.0870 | 91926.7900 | 2864.91997 2014-04-06 06:14:00 | 2867.02000 | 2867.78000 | 2865.09000 | 2866.00000 | 57.9700 | 166165.7200 | 2866.41000 2014-04-06 06:15:00 | 2866.87000 | 2868.00000 | 2865.39000 | 2868.00000 | 45.7000 | 131015.1000 | 2866.85000 2014-04-06 06:16:00 | 2868.00000 | 2870.26000 | 2867.51000 | 2868.79000 | 55.1560 | 158258.6400 | 2869.28992 2014-04-06 06:17:00 | 2868.83000 | 2868.98000 | 2868.00000 | 2868.98000 | 7.3650 | 21125.9000 | 2868.41999 2014-04-06 06:18:00 | 2868.53000 | 2869.58000 | 2868.53000 | 2869.58000 | 4.7030 | 13492.3000 | 2868.87000 2014-04-06 06:19:00 | 2869.46000 | 2870.78000 | 2869.00000 | 2870.78000 | 24.8310 | 71260.9900 | 2869.84001 2014-04-06 06:20:00 | 2871.06000 | 2871.98000 | 2870.00000 | 2870.18000 | 98.3669 | 282375.8700 | 2870.63989 2014-04-06 06:21:00 | 2871.15000 | 2873.00000 | 2870.00000 | 2871.36000 | 61.9679 | 177958.8800 | 2871.78996 2014-04-06 06:22:00 | 2871.36000 | 2871.82000 | 2871.23000 | 2871.23000 | 18.6740 | 53621.8300 | 2871.47003 2014-04-06 06:23:00 | 2871.00000 | 2872.41000 | 2870.67000 | 2872.09000 | 35.5629 | 102126.4800 | 2871.71004 2014-04-06 06:24:00 | 2871.00000 | 2873.93000 | 2871.00000 | 2872.91000 | 45.0540 | 129421.3500 | 2872.58006 2014-04-06 06:25:00 | 2871.43000 | 2872.41000 | 2871.18000 | 2872.31000 | 74.9481 | 215234.4700 | 2871.77995 2014-04-06 06:26:00 | 2871.50000 | 2872.41000 | 2871.45000 | 2871.49000 | 16.7050 | 47978.0700 | 2872.08003 2014-04-06 06:27:00 | 2871.48000 | 2871.70000 | 2870.20000 | 2870.91000 | 52.1970 | 149856.6300 | 2870.97995 2014-04-06 06:28:00 | 2870.87000 | 2874.16000 | 2870.87000 | 2873.55000 | 32.3360 | 92879.8600 | 2872.33995 2014-04-06 06:29:00 | 2873.98000 | 2874.19000 | 2872.50000 | 2872.90000 | 51.7650 | 148731.6000 | 2873.20991 2014-04-06 06:30:00 | 2874.05000 | 2874.07000 | 2870.86000 | 2872.00000 | 16.7550 | 48122.4000 | 2872.11997 2014-04-06 06:31:00 | 2871.01000 | 2871.06000 | 2868.51000 | 2869.79000 | 49.0570 | 140755.9100 | 2869.22995 2014-04-06 06:32:00 | 2869.04000 | 2870.94000 | 2869.00000 | 2870.94000 | 11.7820 | 33806.7800 | 2869.36001 2014-04-06 06:33:00 | 2871.00000 | 2871.00000 | 2869.00000 | 2869.00000 | 4.4720 | 12835.7900 | 2870.26000 2014-04-06 06:34:00 | 2869.59000 | 2871.00000 | 2868.90000 | 2870.50000 | 17.2310 | 49455.4100 | 2870.14001 2014-04-06 06:35:00 | 2871.15000 | 2872.50000 | 2868.73000 | 2868.96000 | 48.8590 | 140277.6200 | 2871.06998 2014-04-06 06:36:00 | 2869.14000 | 2871.00000 | 2869.14000 | 2869.91000 | 25.4210 | 72961.1100 | 2870.11001 2014-04-06 06:37:00 | 2869.91000 | 2870.54000 | 2868.78000 | 2868.86000 | 11.7120 | 33612.3400 | 2869.91001 2014-04-06 06:38:00 | 2868.50000 | 2869.26000 | 2865.78000 | 2865.79000 | 73.3960 | 210534.1500 | 2868.46990 2014-04-06 06:39:00 | 2865.79000 | 2869.02000 | 2865.78000 | 2866.01000 | 45.0530 | 129211.1900 | 2867.98005 2014-04-06 06:40:00 | 2865.89000 | 2868.04000 | 2865.89000 | 2868.04000 | 23.9650 | 68709.4000 | 2867.06996 2014-04-06 06:41:00 | 2868.06000 | 2868.84000 | 2867.00000 | 2867.93000 | 32.1041 | 92082.1300 | 2868.24005 2014-04-06 06:42:00 | 2867.92000 | 2870.00000 | 2867.33000 | 2870.00000 | 8.3230 | 23878.9600 | 2869.03001 2014-04-06 06:43:00 | 2869.64000 | 2869.70000 | 2868.41000 | 2868.62000 | 77.4499 | 222199.8700 | 2868.95000 2014-04-06 06:44:00 | 2868.62000 | 2869.56000 | 2868.52000 | 2868.52000 | 0.2400 | 688.5600 | 2868.99000 2014-04-06 06:45:00 | 2868.52000 | 2870.00000 | 2868.52000 | 2868.60000 | 21.2830 | 61071.4700 | 2869.50002 2014-04-06 06:46:00 | 2868.60000 | 2869.84000 | 2868.60000 | 2869.24000 | 98.9851 | 284016.9300 | 2869.28983 2014-04-06 06:47:00 | 2869.67000 | 2869.86000 | 2868.60000 | 2868.88000 | 18.0310 | 51729.5900 | 2868.93001 2014-04-06 06:48:00 | 2868.88000 | 2869.09000 | 2868.88000 | 2869.00000 | 8.8620 | 25425.0900 | 2869.00001 2014-04-06 06:49:00 | 2869.00000 | 2869.00000 | 2868.99999 | 2869.00000 | 6.6870 | 19185.0000 | 2868.99999 2014-04-06 06:50:00 | 2869.00000 | 2869.00000 | 2869.00000 | 2869.00000 | 1.7100 | 4905.9900 | 2869.00000 2014-04-06 06:51:00 | 2869.00000 | 2869.05000 | 2869.00000 | 2869.04000 | 15.5000 | 44469.6400 | 2869.01000 2014-04-06 06:52:00 | 2869.03000 | 2869.04000 | 2868.00000 | 2868.00000 | 14.4640 | 41497.5100 | 2869.02002 2014-04-06 06:53:00 | 2868.00000 | 2868.00000 | 2867.00000 | 2867.03000 | 19.3570 | 55510.3400 | 2867.70998 2014-04-06 06:54:00 | 2866.66000 | 2867.00000 | 2865.00000 | 2866.03000 | 21.5750 | 61839.9100 | 2866.27996 2014-04-06 06:55:00 | 2866.03000 | 2866.60000 | 2863.00000 | 2863.00000 | 38.6451 | 110711.1400 | 2864.81993 2014-04-06 06:56:00 | 2861.98000 | 2863.00000 | 2860.01000 | 2862.59000 | 75.0851 | 214871.0800 | 2861.70013 2014-04-06 06:57:00 | 2861.01000 | 2862.28000 | 2859.00000 | 2860.00000 | 73.4569 | 210140.4600 | 2860.72992 2014-04-06 06:58:00 | 2860.06000 | 2862.60000 | 2857.00000 | 2861.48000 | 76.9341 | 220034.4800 | 2860.04011 2014-04-06 06:59:00 | 2861.27000 | 2861.42000 | 2858.59000 | 2860.02000 | 58.9579 | 168619.6800 | 2859.99996 2014-04-06 07:00:00 | 2861.00000 | 2861.00000 | 2859.39000 | 2860.05000 | 27.1330 | 77602.6800 | 2860.08003 2014-04-06 07:01:00 | 2859.87000 | 2862.57000 | 2859.87000 | 2861.68000 | 68.8099 | 196892.0500 | 2861.39000 2014-04-06 07:02:00 | 2862.40000 | 2866.66000 | 2862.40000 | 2864.96000 | 94.0439 | 269403.7900 | 2864.66013 2014-04-06 07:03:00 | 2865.20000 | 2865.86000 | 2861.04000 | 2861.18000 | 79.3370 | 227257.7100 | 2864.45992 2014-04-06 07:04:00 | 2861.96000 | 2864.98000 | 2861.00000 | 2864.14000 | 42.0710 | 120447.6600 | 2862.96002 2014-04-06 07:05:00 | 2862.92000 | 2863.89000 | 2862.92000 | 2863.00000 | 18.6050 | 53267.0200 | 2863.04997 2014-04-06 07:06:00 | 2863.63000 | 2863.63000 | 2863.00000 | 2863.00000 | 21.0340 | 60220.5200 | 2863.01003 2014-04-06 07:07:00 | 2863.67000 | 2863.67000 | 2863.00000 | 2863.00000 | 1.0240 | 2931.7800 | 2863.07000 2014-04-06 07:08:00 | 2863.00000 | 2863.00000 | 2861.05000 | 2862.85000 | 3.2590 | 9328.5500 | 2862.40000 2014-04-06 07:09:00 | 2862.85000 | 2862.86000 | 2861.55000 | 2862.78000 | 39.1511 | 112048.7800 | 2861.96001 2014-04-06 07:10:00 | 2862.20000 | 2863.55000 | 2862.06000 | 2862.50000 | 46.3479 | 132677.9500 | 2862.64997 2014-04-06 07:11:00 | 2862.50000 | 2862.86000 | 2860.06000 | 2860.49000 | 90.0211 | 257593.4600 | 2861.48003 2014-04-06 07:12:00 | 2860.60000 | 2861.79000 | 2860.60000 | 2861.79000 | 15.8920 | 45470.6400 | 2861.23001 2014-04-06 07:13:00 | 2861.96000 | 2864.92000 | 2861.73000 | 2864.16000 | 24.8110 | 71048.1600 | 2863.58001 2014-04-06 07:14:00 | 2864.73000 | 2868.50000 | 2862.74000 | 2866.15000 | 70.4000 | 201691.1500 | 2864.93000 2014-04-06 07:15:00 | 2866.35000 | 2866.35000 | 2864.01000 | 2864.77000 | 77.0489 | 220728.9500 | 2864.78997 2014-04-06 07:16:00 | 2864.00000 | 2864.77000 | 2861.73000 | 2861.73000 | 64.1729 | 183732.2500 | 2863.08007 2014-04-06 07:17:00 | 2862.89000 | 2863.27000 | 2861.73000 | 2861.80000 | 74.5070 | 213279.3400 | 2862.53992 2014-04-06 07:18:00 | 2861.80000 | 2862.88000 | 2861.64000 | 2862.88000 | 19.8990 | 56949.4300 | 2861.91999 2014-04-06 07:19:00 | 2862.17000 | 2863.24000 | 2860.70000 | 2861.16000 | 43.4539 | 124384.2600 | 2862.44006 2014-04-06 07:20:00 | 2860.68000 | 2863.98000 | 2860.68000 | 2863.22000 | 62.3770 | 178499.2000 | 2861.61993 2014-04-06 07:21:00 | 2863.12000 | 2863.98000 | 2862.00000 | 2862.83000 | 94.7231 | 271195.0200 | 2863.03010 2014-04-06 07:22:00 | 2862.83000 | 2863.00000 | 2862.00000 | 2863.00000 | 5.7940 | 16583.9900 | 2862.27001 2014-04-06 07:23:00 | 2862.08000 | 2862.87000 | 2861.10000 | 2862.65000 | 42.3280 | 121146.6000 | 2862.08997 2014-04-06 07:24:00 | 2862.80000 | 2864.05000 | 2862.80000 | 2864.05000 | 21.7400 | 62248.6400 | 2863.32000 2014-04-06 07:25:00 | 2864.05000 | 2864.65000 | 2863.00000 | 2863.98000 | 32.1960 | 92202.3000 | 2863.77996 2014-04-06 07:26:00 | 2864.62000 | 2866.23000 | 2864.58000 | 2864.63000 | 28.4560 | 81528.3100 | 2865.06996 2014-04-06 07:27:00 | 2864.08000 | 2864.71000 | 2864.08000 | 2864.71000 | 5.2290 | 14978.1400 | 2864.44000 2014-04-06 07:28:00 | 2865.93000 | 2868.21000 | 2863.20000 | 2864.92000 | 43.8630 | 125663.2000 | 2864.90005 2014-04-06 07:29:00 | 2865.34000 | 2866.46000 | 2862.83000 | 2863.41000 | 61.8121 | 177098.4000 | 2865.11004 2014-04-06 07:30:00 | 2864.93000 | 2866.25000 | 2862.17000 | 2862.31000 | 50.5691 | 144889.9500 | 2865.18998 2014-04-06 07:31:00 | 2862.33000 | 2864.64000 | 2860.00000 | 2860.00000 | 71.6531 | 205086.9900 | 2862.22008 2014-04-06 07:32:00 | 2860.12000 | 2860.12000 | 2856.91000 | 2857.46000 | 78.2311 | 223599.3300 | 2858.19003 2014-04-06 07:33:00 | 2857.73000 | 2859.57000 | 2855.00000 | 2858.30000 | 180.3870 | 515459.3900 | 2857.51981 2014-04-06 07:34:00 | 2858.52000 | 2864.76000 | 2856.76000 | 2862.00000 | 93.2511 | 266803.4800 | 2861.13004 2014-04-06 07:35:00 | 2859.37000 | 2861.00000 | 2855.44000 | 2856.00000 | 40.3319 | 115269.4800 | 2858.02003 2014-04-06 07:36:00 | 2856.93000 | 2859.88000 | 2856.81000 | 2859.69000 | 65.1509 | 186220.8100 | 2858.30002 2014-04-06 07:37:00 | 2859.92000 | 2863.00000 | 2859.89000 | 2860.44000 | 18.4130 | 52671.5700 | 2860.56002 2014-04-06 07:38:00 | 2860.73000 | 2862.74000 | 2859.03000 | 2860.50000 | 113.2370 | 323973.3600 | 2861.01988 2014-04-06 07:39:00 | 2859.24000 | 2859.50000 | 2858.00000 | 2858.54000 | 21.6360 | 61848.4600 | 2858.58997 2014-04-06 07:40:00 | 2858.64000 | 2860.93000 | 2858.50000 | 2860.78000 | 19.3250 | 55276.5900 | 2860.36997 2014-04-06 07:41:00 | 2860.50000 | 2861.00000 | 2859.70000 | 2860.60000 | 21.0980 | 60347.5200 | 2860.33999 2014-04-06 07:42:00 | 2859.59000 | 2860.60000 | 2859.59000 | 2860.08000 | 14.0790 | 40264.3300 | 2859.88999 2014-04-06 07:43:00 | 2860.02000 | 2860.78000 | 2860.00000 | 2860.00000 | 3.0500 | 8723.0200 | 2860.01000 2014-04-06 07:44:00 | 2860.78000 | 2862.99000 | 2859.52000 | 2859.90000 | 75.1201 | 214971.8300 | 2861.71000 2014-04-06 07:45:00 | 2859.50000 | 2859.86000 | 2858.00000 | 2859.50000 | 33.6290 | 96147.4400 | 2859.05999 2014-04-06 07:46:00 | 2859.35000 | 2862.00000 | 2858.95000 | 2859.09000 | 40.1050 | 114705.3800 | 2860.13007 2014-04-06 07:47:00 | 2859.09000 | 2861.65000 | 2856.02000 | 2858.01000 | 101.8170 | 291207.7700 | 2860.10989 2014-04-06 07:48:00 | 2858.75000 | 2858.97000 | 2856.02000 | 2857.10000 | 54.4299 | 155570.5600 | 2858.18000 2014-04-06 07:49:00 | 2857.58000 | 2858.85000 | 2856.00000 | 2857.44000 | 65.2271 | 186400.7700 | 2857.71993 2014-04-06 07:50:00 | 2857.29000 | 2858.35000 | 2855.46000 | 2857.73000 | 61.3730 | 175365.4200 | 2857.37006 2014-04-06 07:51:00 | 2857.00000 | 2857.54000 | 2855.00000 | 2855.38000 | 57.6450 | 164622.6800 | 2855.79990 2014-04-06 07:52:00 | 2855.11000 | 2858.80000 | 2853.00000 | 2853.00000 | 24.1510 | 68952.9300 | 2855.08001 2014-04-06 07:53:00 | 2853.40000 | 2858.63000 | 2853.40000 | 2858.58000 | 63.7560 | 182133.6200 | 2856.72991 2014-04-06 07:54:00 | 2857.64000 | 2860.86000 | 2854.10000 | 2860.02000 | 29.0980 | 83176.9700 | 2858.50998 2014-04-06 07:55:00 | 2860.15000 | 2862.00000 | 2858.36000 | 2860.91000 | 75.4310 | 215761.4000 | 2860.38003 2014-04-06 07:56:00 | 2860.23000 | 2861.10000 | 2858.86000 | 2858.86000 | 10.7210 | 30656.8200 | 2859.51000 2014-04-06 07:57:00 | 2858.86000 | 2869.00000 | 2858.86000 | 2868.00000 | 110.1158 | 315312.2300 | 2863.45984 2014-04-06 07:58:00 | 2867.58000 | 2870.92000 | 2867.58000 | 2870.92000 | 37.2430 | 106853.4700 | 2869.09004 2014-04-06 07:59:00 | 2871.00000 | 2873.71000 | 2870.00000 | 2870.09000 | 91.8249 | 263746.9000 | 2872.27984 2014-04-06 08:00:00 | 2871.85000 | 2874.99000 | 2870.27000 | 2874.99000 | 193.5410 | 555979.3600 | 2872.67007 2014-04-06 08:01:00 | 2873.85000 | 2878.00000 | 2872.02000 | 2874.56000 | 105.5121 | 303232.2400 | 2873.91008 2014-04-06 08:02:00 | 2872.60000 | 2873.00000 | 2866.11000 | 2868.89000 | 93.0069 | 266835.9600 | 2868.98990 2014-04-06 08:03:00 | 2869.49000 | 2875.80000 | 2866.57000 | 2873.71000 | 56.2940 | 161601.3700 | 2870.67008 2014-04-06 08:04:00 | 2874.32000 | 2877.35000 | 2871.18000 | 2871.50000 | 157.5382 | 452912.7300 | 2874.93990 2014-04-06 08:05:00 | 2873.60000 | 2874.00000 | 2871.14000 | 2871.75000 | 43.6419 | 125373.7000 | 2872.78003 2014-04-06 08:06:00 | 2872.49000 | 2875.63000 | 2871.25000 | 2875.46000 | 58.3390 | 167589.2300 | 2872.67998 2014-04-06 08:07:00 | 2872.45000 | 2878.00000 | 2872.45000 | 2877.00000 | 125.2169 | 360022.3800 | 2875.18987 2014-04-06 08:08:00 | 2876.75000 | 2876.80000 | 2871.89000 | 2875.75000 | 55.2110 | 158684.5800 | 2874.15002 2014-04-06 08:09:00 | 2875.77000 | 2876.00000 | 2873.62000 | 2876.00000 | 60.8719 | 175006.8100 | 2875.00004 2014-04-06 08:10:00 | 2875.60000 | 2877.00000 | 2875.13000 | 2876.72000 | 95.8249 | 275603.8800 | 2876.11983 2014-04-06 08:11:00 | 2876.74000 | 2878.00000 | 2868.50000 | 2877.16000 | 62.5951 | 179994.1000 | 2875.52989 2014-04-06 08:12:00 | 2877.16000 | 2878.99000 | 2876.19000 | 2877.42000 | 61.6260 | 177347.7900 | 2877.80991 2014-04-06 08:13:00 | 2877.96000 | 2878.47000 | 2875.97000 | 2877.60000 | 75.0049 | 215801.8400 | 2877.16987 2014-04-06 08:14:00 | 2876.34000 | 2877.59000 | 2869.69000 | 2872.24000 | 172.1383 | 494689.1800 | 2873.78990 2014-04-06 08:15:00 | 2872.70000 | 2873.87000 | 2870.50000 | 2872.15000 | 24.3330 | 69903.4000 | 2872.78003 2014-04-06 08:16:00 | 2871.00000 | 2874.74000 | 2870.00000 | 2871.36000 | 117.2119 | 336674.8500 | 2872.36008 2014-04-06 08:17:00 | 2871.42000 | 2874.50000 | 2871.02000 | 2871.66000 | 44.7711 | 128589.1800 | 2872.15002 2014-04-06 08:18:00 | 2872.88000 | 2874.50000 | 2871.63000 | 2872.80000 | 72.7480 | 208986.1200 | 2872.73995 2014-04-06 08:19:00 | 2872.76000 | 2873.02000 | 2871.42000 | 2872.00000 | 23.5850 | 67742.6400 | 2872.27996 2014-04-06 08:20:00 | 2871.42000 | 2873.67000 | 2871.42000 | 2872.43000 | 10.5630 | 30337.9700 | 2872.10001 2014-04-06 08:21:00 | 2872.90000 | 2874.30000 | 2870.00000 | 2870.07000 | 28.3740 | 81506.6600 | 2872.58004 2014-04-06 08:22:00 | 2870.78000 | 2872.06000 | 2870.00000 | 2871.00000 | 79.5731 | 228445.5000 | 2870.89008 2014-04-06 08:23:00 | 2871.80000 | 2871.86000 | 2869.08000 | 2869.32000 | 44.2101 | 126876.7100 | 2869.86000 2014-04-06 08:24:00 | 2870.72000 | 2871.96000 | 2869.00000 | 2870.98000 | 40.2521 | 115525.0300 | 2870.04003 2014-04-06 08:25:00 | 2870.65000 | 2871.85000 | 2868.01000 | 2870.95000 | 30.5760 | 87760.8000 | 2870.24996 2014-04-06 08:26:00 | 2871.00000 | 2871.10000 | 2870.00000 | 2871.00000 | 32.3829 | 92968.2000 | 2870.90003 2014-04-06 08:27:00 | 2871.80000 | 2873.96000 | 2871.80000 | 2873.23000 | 48.5820 | 139595.8700 | 2873.41003 2014-04-06 08:28:00 | 2872.63000 | 2873.00000 | 2871.93000 | 2872.53000 | 21.8500 | 62771.3100 | 2872.83000 2014-04-06 08:29:00 | 2871.95000 | 2872.62000 | 2870.99000 | 2872.47000 | 42.9470 | 123340.3400 | 2871.91996 2014-04-06 08:30:00 | 2873.22000 | 2873.23000 | 2872.00000 | 2873.07000 | 52.5320 | 150891.8300 | 2872.38004 2014-04-06 08:31:00 | 2873.08000 | 2875.00000 | 2871.95000 | 2874.85000 | 18.3380 | 52707.5700 | 2874.22999 2014-04-06 08:32:00 | 2874.98000 | 2875.00000 | 2874.08000 | 2875.00000 | 49.7249 | 142958.1400 | 2874.97991 2014-04-06 08:33:00 | 2875.00000 | 2878.10000 | 2874.92000 | 2876.89000 | 57.4230 | 165188.7500 | 2876.70006 2014-04-06 08:34:00 | 2876.86000 | 2876.86000 | 2875.00000 | 2876.02000 | 13.2260 | 38036.1700 | 2875.85998 2014-04-06 08:35:00 | 2876.04000 | 2878.58000 | 2875.14000 | 2876.93000 | 96.5980 | 277923.1600 | 2877.10993 2014-04-06 08:36:00 | 2876.55000 | 2878.60000 | 2875.62000 | 2875.62000 | 85.2590 | 245327.7700 | 2877.43997 2014-04-06 08:37:00 | 2875.00000 | 2876.83000 | 2871.52000 | 2874.26000 | 53.7859 | 154594.2000 | 2874.24992 2014-04-06 08:38:00 | 2873.04000 | 2874.38000 | 2871.00000 | 2871.04000 | 20.7860 | 59724.3900 | 2873.29997 2014-04-06 08:39:00 | 2871.82000 | 2873.55000 | 2870.87000 | 2871.80000 | 63.2409 | 181615.2600 | 2871.80002 2014-04-06 08:40:00 | 2871.50000 | 2872.84000 | 2871.50000 | 2872.19000 | 57.4179 | 164907.0800 | 2872.04996 2014-04-06 08:41:00 | 2872.29000 | 2873.45000 | 2871.80000 | 2873.36000 | 12.4200 | 35674.1700 | 2872.32000 2014-04-06 08:42:00 | 2873.31000 | 2874.60000 | 2873.00000 | 2874.00000 | 19.7070 | 56632.6800 | 2873.72998 2014-04-06 08:43:00 | 2873.48000 | 2873.98000 | 2871.67000 | 2873.11000 | 68.4320 | 196631.7600 | 2873.39005 2014-04-06 08:44:00 | 2873.06000 | 2873.11000 | 2872.26000 | 2872.26000 | 2.0480 | 5883.8000 | 2872.95000 2014-04-06 08:45:00 | 2872.34000 | 2873.00000 | 2871.00000 | 2872.00000 | 11.0830 | 31829.1900 | 2871.89001 2014-04-06 08:46:00 | 2872.00000 | 2872.74000 | 2871.53000 | 2871.88000 | 20.4100 | 58621.2600 | 2872.18000 2014-04-06 08:47:00 | 2871.86000 | 2872.16000 | 2870.66000 | 2871.10000 | 69.2800 | 198939.5000 | 2871.53000 2014-04-06 08:48:00 | 2871.99000 | 2871.99000 | 2870.52000 | 2870.52000 | 4.7470 | 13628.5000 | 2870.97000 2014-04-06 08:49:00 | 2870.89000 | 2870.92000 | 2870.52000 | 2870.92000 | 3.8230 | 10975.4000 | 2870.89000 2014-04-06 08:50:00 | 2871.50000 | 2872.16000 | 2871.50000 | 2872.00000 | 13.7380 | 39450.9100 | 2871.65999 2014-04-06 08:51:00 | 2871.10000 | 2872.50000 | 2870.95000 | 2870.95000 | 13.2860 | 38153.4200 | 2871.69998 2014-04-06 08:52:00 | 2870.52000 | 2872.04000 | 2870.52000 | 2870.98000 | 71.4129 | 205058.5800 | 2871.45007 2014-04-06 08:53:00 | 2870.98000 | 2871.08000 | 2870.00000 | 2870.99000 | 25.5160 | 73235.0200 | 2870.15996 2014-04-06 08:54:00 | 2871.26000 | 2871.26000 | 2870.01000 | 2870.55000 | 15.7530 | 45218.8600 | 2870.49002 2014-04-06 08:55:00 | 2870.55000 | 2871.06000 | 2870.01000 | 2871.05000 | 20.3700 | 58477.7600 | 2870.78000 2014-04-06 08:56:00 | 2870.30000 | 2871.41000 | 2870.05000 | 2870.31000 | 104.0690 | 298768.5700 | 2870.86996 2014-04-06 08:57:00 | 2870.40000 | 2871.61000 | 2870.31000 | 2871.50000 | 26.6810 | 76597.1500 | 2870.85001 2014-04-06 08:58:00 | 2871.86000 | 2872.30000 | 2870.65000 | 2872.30000 | 71.3491 | 204888.9900 | 2871.63998 2014-04-06 08:59:00 | 2872.30000 | 2872.74000 | 2870.87000 | 2872.00000 | 39.9730 | 114814.9800 | 2872.31004 2014-04-06 09:00:00 | 2871.56000 | 2872.39000 | 2871.19000 | 2872.39000 | 7.2250 | 20751.3700 | 2872.15999 2014-04-06 09:01:00 | 2871.28000 | 2872.62000 | 2871.28000 | 2871.86000 | 8.8190 | 25327.0500 | 2871.87000 2014-04-06 09:02:00 | 2871.86000 | 2873.94000 | 2870.64000 | 2870.75000 | 37.5900 | 107947.1900 | 2871.70000 2014-04-06 09:03:00 | 2871.91000 | 2871.94000 | 2870.05000 | 2870.05000 | 3.7050 | 10638.3400 | 2871.34999 2014-04-06 09:04:00 | 2871.00000 | 2871.85000 | 2869.95000 | 2869.98000 | 63.8229 | 183204.9900 | 2870.52007 2014-04-06 09:05:00 | 2869.74000 | 2869.74000 | 2865.00000 | 2865.04000 | 52.5411 | 150627.9500 | 2866.86002 2014-04-06 09:06:00 | 2866.52000 | 2868.90000 | 2862.82000 | 2865.22000 | 34.2380 | 98094.2900 | 2865.06998 2014-04-06 09:07:00 | 2866.46000 | 2869.42000 | 2865.55000 | 2868.28000 | 68.0190 | 195089.9400 | 2868.16998 2014-04-06 09:08:00 | 2868.44000 | 2869.66000 | 2865.62000 | 2868.17000 | 32.7500 | 93920.7400 | 2867.81000 2014-04-06 09:09:00 | 2869.74000 | 2869.82000 | 2865.77000 | 2868.00000 | 54.1919 | 155372.0700 | 2867.07004 2014-04-06 09:10:00 | 2867.90000 | 2869.19000 | 2866.39000 | 2867.97000 | 69.8291 | 200273.9800 | 2868.05998 2014-04-06 09:11:00 | 2869.18000 | 2869.18000 | 2867.79000 | 2867.88000 | 24.2290 | 69500.2400 | 2868.46999 2014-04-06 09:12:00 | 2867.70000 | 2867.70000 | 2866.09000 | 2867.26000 | 80.8621 | 231824.3400 | 2866.91006 2014-04-06 09:13:00 | 2866.09000 | 2867.24000 | 2865.40000 | 2865.61000 | 67.5971 | 193756.9900 | 2866.34993 2014-04-06 09:14:00 | 2865.50000 | 2867.87000 | 2865.50000 | 2867.67000 | 71.2779 | 204298.1400 | 2866.21995 2014-04-06 09:15:00 | 2866.00000 | 2867.86000 | 2866.00000 | 2866.29000 | 58.6279 | 168083.3700 | 2866.94996 2014-04-06 09:16:00 | 2866.00000 | 2866.75000 | 2865.20000 | 2865.20000 | 29.1580 | 83558.8600 | 2865.72998 2014-04-06 09:17:00 | 2865.22000 | 2867.07000 | 2864.52000 | 2866.00000 | 51.8040 | 148463.9700 | 2865.88007 2014-04-06 09:18:00 | 2865.99000 | 2866.00000 | 2864.52000 | 2865.67000 | 42.5780 | 121984.5900 | 2864.96997 2014-04-06 09:19:00 | 2865.62000 | 2867.17000 | 2864.66000 | 2866.74000 | 5.8400 | 16736.1700 | 2865.78000 2014-04-06 09:20:00 | 2865.63000 | 2866.89000 | 2865.63000 | 2866.00000 | 4.1100 | 11780.6400 | 2866.34000 2014-04-06 09:21:00 | 2865.90000 | 2865.90000 | 2863.70000 | 2864.49000 | 36.1350 | 103510.4100 | 2864.54994 2014-04-06 09:22:00 | 2864.91000 | 2865.86000 | 2863.19000 | 2863.26000 | 44.5190 | 127554.9200 | 2865.17998 2014-04-06 09:23:00 | 2863.23000 | 2865.24000 | 2862.98000 | 2864.95000 | 66.6269 | 190806.2500 | 2863.79993 2014-04-06 09:24:00 | 2864.95000 | 2865.80000 | 2863.54000 | 2865.49000 | 51.2509 | 146821.6700 | 2864.76002 2014-04-06 09:25:00 | 2865.60000 | 2867.83000 | 2865.00000 | 2867.83000 | 32.2700 | 92488.9100 | 2866.10000 2014-04-06 09:26:00 | 2866.15000 | 2868.50000 | 2866.15000 | 2868.03000 | 21.3800 | 61292.6900 | 2866.82000 2014-04-06 09:27:00 | 2868.91000 | 2869.00000 | 2865.94000 | 2869.00000 | 69.6261 | 199629.7800 | 2867.16990 2014-04-06 09:28:00 | 2869.00000 | 2869.34000 | 2868.32000 | 2868.71000 | 14.5260 | 41672.5300 | 2868.81998 2014-04-06 09:29:00 | 2868.34000 | 2869.91000 | 2868.16000 | 2868.94000 | 69.2299 | 198611.7200 | 2868.87000 2014-04-06 09:30:00 | 2869.99000 | 2869.99000 | 2865.41000 | 2868.70000 | 52.3920 | 150222.1100 | 2867.27004 2014-04-06 09:31:00 | 2868.51000 | 2870.00000 | 2867.22000 | 2869.90000 | 55.3369 | 158702.4400 | 2867.92994 2014-04-06 09:32:00 | 2869.30000 | 2869.95000 | 2866.88000 | 2869.52000 | 87.3209 | 250487.0200 | 2868.58003 2014-04-06 09:33:00 | 2867.84000 | 2869.58000 | 2864.42000 | 2867.29000 | 72.2169 | 207008.3200 | 2866.47992 2014-04-06 09:34:00 | 2866.47000 | 2866.76000 | 2865.66000 | 2866.36000 | 36.3830 | 104286.8800 | 2866.36004 2014-04-06 09:35:00 | 2868.05000 | 2868.91000 | 2865.00000 | 2865.21000 | 14.1780 | 40643.2000 | 2866.63999 2014-04-06 09:36:00 | 2865.12000 | 2867.63000 | 2863.88000 | 2865.28000 | 17.2590 | 49450.7600 | 2865.21999 2014-04-06 09:37:00 | 2867.58000 | 2869.00000 | 2863.20000 | 2866.15000 | 57.8521 | 165820.8700 | 2866.29004 2014-04-06 09:38:00 | 2865.40000 | 2865.40000 | 2862.50000 | 2862.62000 | 26.0570 | 74628.1900 | 2864.03997 2014-04-06 09:39:00 | 2862.61000 | 2863.86000 | 2861.60000 | 2861.61000 | 49.4360 | 141534.2400 | 2862.97993 2014-04-06 09:40:00 | 2861.60000 | 2861.62000 | 2856.02000 | 2858.00000 | 98.0221 | 280260.0300 | 2859.15007 2014-04-06 09:41:00 | 2857.98000 | 2859.22000 | 2855.16000 | 2857.37000 | 33.9800 | 97076.6500 | 2856.88000 2014-04-06 09:42:00 | 2856.74000 | 2861.76000 | 2855.38000 | 2861.76000 | 70.9500 | 202927.5300 | 2860.15000 2014-04-06 09:43:00 | 2863.77000 | 2864.29000 | 2861.44000 | 2862.55000 | 21.6030 | 61842.2800 | 2862.67002 2014-04-06 09:44:00 | 2862.55000 | 2862.61000 | 2861.20000 | 2861.20000 | 26.9510 | 77140.8500 | 2862.26001 2014-04-06 09:45:00 | 2861.45000 | 2862.04000 | 2855.20000 | 2860.54000 | 23.7800 | 68016.9400 | 2860.26000 2014-04-06 09:46:00 | 2860.34000 | 2860.86000 | 2856.04000 | 2860.86000 | 55.7569 | 159412.9500 | 2859.06994 2014-04-06 09:47:00 | 2860.84000 | 2861.54000 | 2858.00000 | 2861.00000 | 52.3179 | 149626.6600 | 2859.94996 2014-04-06 09:48:00 | 2860.69000 | 2862.40000 | 2859.00000 | 2862.38000 | 26.9630 | 77132.4300 | 2860.68003 2014-04-06 09:49:00 | 2862.21000 | 2862.95000 | 2860.00000 | 2860.74000 | 21.4430 | 61352.5300 | 2861.19002 2014-04-06 09:50:00 | 2862.25000 | 2862.80000 | 2861.04000 | 2861.56000 | 42.1290 | 120576.1400 | 2862.06999 2014-04-06 09:51:00 | 2861.48000 | 2862.25000 | 2859.94000 | 2859.94000 | 32.9650 | 94313.2800 | 2861.00994 2014-04-06 09:52:00 | 2859.94000 | 2861.42000 | 2859.04000 | 2860.12000 | 63.4881 | 181617.7900 | 2860.65996 2014-04-06 09:53:00 | 2860.00000 | 2860.02000 | 2858.00000 | 2858.14000 | 31.6050 | 90356.0300 | 2858.91994 2014-04-06 09:54:00 | 2859.53000 | 2861.68000 | 2857.00000 | 2858.14000 | 48.4519 | 138507.5600 | 2858.66003 2014-04-06 09:55:00 | 2859.36000 | 2860.00000 | 2856.00000 | 2858.49000 | 105.4142 | 301226.2500 | 2857.55015 2014-04-06 09:56:00 | 2857.49000 | 2859.10000 | 2857.00000 | 2858.97000 | 51.6589 | 147638.1200 | 2857.93998 2014-04-06 09:57:00 | 2859.00000 | 2859.91000 | 2857.69000 | 2859.78000 | 30.6520 | 87632.5800 | 2858.95002 2014-04-06 09:58:00 | 2859.78000 | 2860.00000 | 2858.00000 | 2858.45000 | 19.2830 | 55131.1000 | 2859.05002 2014-04-06 09:59:00 | 2858.34000 | 2860.00000 | 2855.01000 | 2858.12000 | 67.0529 | 191603.0100 | 2857.49007 2014-04-06 10:00:00 | 2858.02000 | 2858.02000 | 2855.00000 | 2855.05000 | 93.7980 | 267924.6500 | 2856.39993 2014-04-06 10:01:00 | 2855.05000 | 2859.00000 | 2854.87000 | 2854.95000 | 49.1709 | 140437.1200 | 2856.10002 2014-04-06 10:02:00 | 2854.97000 | 2856.89000 | 2854.88000 | 2856.47000 | 26.0830 | 74478.6100 | 2855.45003 2014-04-06 10:03:00 | 2856.00000 | 2858.00000 | 2856.00000 | 2858.00000 | 16.8680 | 48207.7200 | 2857.93999 2014-04-06 10:04:00 | 2859.00000 | 2861.83000 | 2858.37000 | 2858.37000 | 41.5630 | 118854.0100 | 2859.61004 2014-04-06 10:05:00 | 2857.78000 | 2861.86000 | 2857.54000 | 2859.00000 | 78.3560 | 224077.0800 | 2859.72989 2014-04-06 10:06:00 | 2858.81000 | 2861.26000 | 2858.75000 | 2859.03000 | 9.1880 | 26279.8500 | 2860.23999 2014-04-06 10:07:00 | . | . | . | . | . | . | . 2014-04-06 10:08:00 | 2860.00000 | 2860.14000 | 2859.43000 | 2860.10000 | 8.1410 | 23283.7100 | 2860.06000 2014-04-06 10:09:00 | 2860.10000 | 2861.60000 | 2860.10000 | 2860.50000 | 45.8380 | 131137.9100 | 2860.89997 2014-04-06 10:10:00 | 2861.60000 | 2864.15000 | 2861.60000 | 2862.51000 | 36.2350 | 103740.8500 | 2862.99994 2014-04-06 10:11:00 | 2862.51000 | 2864.00000 | 2862.21000 | 2863.24000 | 71.7719 | 205485.8900 | 2863.04005 2014-04-06 10:12:00 | 2862.44000 | 2862.55000 | 2858.70000 | 2859.47000 | 51.2910 | 146690.1000 | 2859.96002 2014-04-06 10:13:00 | 2859.00000 | 2859.00000 | 2856.67000 | 2857.43000 | 65.5269 | 187263.5600 | 2857.80993 2014-04-06 10:14:00 | 2858.77000 | 2858.82000 | 2857.27000 | 2858.30000 | 81.5031 | 232946.5500 | 2858.13009 2014-04-06 10:15:00 | 2858.50000 | 2861.89000 | 2858.50000 | 2860.89000 | 71.1400 | 203504.4100 | 2860.62000 2014-04-06 10:16:00 | 2861.48000 | 2861.48000 | 2860.21000 | 2860.21000 | 12.1280 | 34699.0300 | 2861.06999 2014-04-06 10:17:00 | 2860.00000 | 2860.00000 | 2858.10000 | 2858.29000 | 16.2040 | 46327.6500 | 2859.03002 2014-04-06 10:18:00 | 2858.89000 | 2859.61000 | 2858.39000 | 2858.73000 | 32.1030 | 91785.1000 | 2859.08003 2014-04-06 10:19:00 | 2858.37000 | 2860.81000 | 2858.04000 | 2860.11000 | 28.4040 | 81224.1600 | 2859.60004 2014-04-06 10:20:00 | 2859.99000 | 2861.99000 | 2859.82000 | 2861.79000 | 41.5380 | 118836.0100 | 2860.89997 2014-04-06 10:21:00 | 2861.20000 | 2862.08000 | 2860.40000 | 2861.00000 | 15.8020 | 45220.2500 | 2861.68001 2014-04-06 10:22:00 | 2861.71000 | 2862.51000 | 2860.54000 | 2862.00000 | 36.9660 | 105781.4900 | 2861.58995 2014-04-06 10:23:00 | 2862.00000 | 2862.98000 | 2860.65000 | 2862.11000 | 21.7640 | 62278.6800 | 2861.55003 2014-04-06 10:24:00 | 2861.53000 | 2862.69000 | 2860.60000 | 2861.86000 | 60.1479 | 172149.4100 | 2862.09996 2014-04-06 10:25:00 | 2861.88000 | 2862.15000 | 2861.86000 | 2862.00000 | 20.8760 | 59745.8700 | 2861.93997 2014-04-06 10:26:00 | 2862.14000 | 2862.60000 | 2861.83000 | 2862.01000 | 10.8110 | 30941.5400 | 2862.04000 2014-04-06 10:27:00 | 2861.93000 | 2861.93000 | 2858.69000 | 2859.97000 | 65.4739 | 187226.6500 | 2859.56009 2014-04-06 10:28:00 | 2859.50000 | 2860.64000 | 2859.10000 | 2859.10000 | 38.0040 | 108674.9700 | 2859.57005 2014-04-06 10:29:00 | 2859.02000 | 2859.45000 | 2857.50000 | 2859.33000 | 12.8700 | 36784.0800 | 2858.13000 2014-04-06 10:30:00 | 2859.35000 | 2859.45000 | 2857.75000 | 2858.80000 | 29.9050 | 85492.0600 | 2858.78995 2014-04-06 10:31:00 | 2858.14000 | 2859.19000 | 2857.57000 | 2858.41000 | 6.0280 | 17230.7400 | 2858.45000 2014-04-06 10:32:00 | 2858.00000 | 2859.43000 | 2857.20000 | 2857.50000 | 62.6521 | 179103.5100 | 2858.70005 2014-04-06 10:33:00 | 2857.60000 | 2859.29000 | 2856.00000 | 2856.03000 | 29.2660 | 83624.9700 | 2857.40996 2014-04-06 10:34:00 | 2856.06000 | 2858.08000 | 2855.67000 | 2858.05000 | 32.1760 | 91926.7500 | 2856.99995 2014-04-06 10:35:00 | 2858.50000 | 2859.45000 | 2857.00000 | 2857.03000 | 4.8550 | 13879.9500 | 2858.89999 2014-04-06 10:36:00 | 2859.15000 | 2861.41000 | 2857.03000 | 2861.00000 | 44.4421 | 127073.1600 | 2859.30003 2014-04-06 10:37:00 | 2861.06000 | 2861.41000 | 2857.02000 | 2859.25000 | 31.5590 | 90222.5600 | 2858.84999 2014-04-06 10:38:00 | 2859.16000 | 2861.33000 | 2857.03000 | 2860.75000 | 66.9191 | 191379.1300 | 2859.85998 2014-04-06 10:39:00 | 2861.10000 | 2861.26000 | 2855.00000 | 2855.00000 | 74.6530 | 213305.9400 | 2857.30008 2014-04-06 10:40:00 | 2854.95000 | 2858.76000 | 2854.85000 | 2856.71000 | 78.2869 | 223663.3400 | 2856.96992 2014-04-06 10:41:00 | 2856.02000 | 2856.33000 | 2854.89000 | 2854.91000 | 23.6470 | 67530.0000 | 2855.74998 2014-04-06 10:42:00 | 2854.94000 | 2855.00000 | 2852.96000 | 2852.96000 | 13.5710 | 38731.1600 | 2853.97000 2014-04-06 10:43:00 | 2853.19000 | 2854.82000 | 2852.96000 | 2853.90000 | 64.2179 | 183270.9000 | 2853.88995 2014-04-06 10:44:00 | 2853.87000 | 2854.00000 | 2853.04000 | 2854.00000 | 3.4500 | 9845.1900 | 2853.68000 2014-04-06 10:45:00 | 2854.00000 | 2855.00000 | 2852.96000 | 2852.98000 | 31.3430 | 89447.6000 | 2853.83003 2014-04-06 10:46:00 | 2852.96000 | 2852.97000 | 2851.00000 | 2851.00000 | 33.9590 | 96832.5100 | 2851.44999 2014-04-06 10:47:00 | 2850.88000 | 2851.65000 | 2850.00000 | 2850.39000 | 82.7600 | 235915.6600 | 2850.60000 2014-04-06 10:48:00 | 2851.40000 | 2851.50000 | 2850.00000 | 2851.02000 | 36.3520 | 103627.6800 | 2850.67003 2014-04-06 10:49:00 | 2851.63000 | 2853.78000 | 2851.63000 | 2853.08000 | 29.4000 | 83863.4800 | 2852.50000 2014-04-06 10:50:00 | 2853.00000 | 2854.00000 | 2851.09000 | 2851.46000 | 9.8140 | 27993.7900 | 2852.43001 2014-04-06 10:51:00 | 2852.08000 | 2853.81000 | 2848.50000 | 2848.94000 | 68.3190 | 194812.3400 | 2851.50998 2014-04-06 10:52:00 | 2851.61000 | 2851.61000 | 2842.00000 | 2844.38000 | 101.1531 | 287959.6300 | 2846.77011 2014-04-06 10:53:00 | 2843.35000 | 2844.04000 | 2837.44000 | 2841.21000 | 61.2880 | 174154.6300 | 2841.57996 2014-04-06 10:54:00 | 2840.75000 | 2840.98000 | 2836.49000 | 2839.95000 | 41.3480 | 117417.9300 | 2839.74997 2014-04-06 10:55:00 | 2839.84000 | 2839.84000 | 2832.00000 | 2832.48000 | 79.9400 | 226660.1900 | 2835.38000 2014-04-06 10:56:00 | 2832.56000 | 2835.63000 | 2827.66000 | 2830.00000 | 151.7507 | 429779.3500 | 2832.14004 2014-04-06 10:57:00 | 2829.97000 | 2832.18000 | 2815.84000 | 2827.49000 | 160.3618 | 452531.3000 | 2821.94010 2014-04-06 10:58:00 | 2827.49000 | 2837.20000 | 2822.02000 | 2829.00000 | 83.2809 | 235654.1500 | 2829.63003 2014-04-06 10:59:00 | 2829.00000 | 2830.00000 | 2822.00000 | 2828.49000 | 107.7570 | 304591.3200 | 2826.64989 2014-04-06 11:00:00 | 2826.87000 | 2836.69000 | 2826.00000 | 2834.58000 | 56.7150 | 160431.4700 | 2828.72990 2014-04-06 11:01:00 | 2833.21000 | 2844.87000 | 2833.21000 | 2842.21000 | 63.5831 | 180503.5500 | 2838.86007 2014-04-06 11:02:00 | 2839.94000 | 2842.37000 | 2836.00000 | 2839.00000 | 82.7699 | 234961.4800 | 2838.73000 2014-04-06 11:03:00 | 2839.02000 | 2840.36000 | 2838.78000 | 2840.00000 | 25.3630 | 72019.6000 | 2839.55003 2014-04-06 11:04:00 | 2840.00000 | 2840.99000 | 2837.23000 | 2837.23000 | 84.3671 | 239546.7600 | 2839.33991 2014-04-06 11:05:00 | 2837.23000 | 2839.13000 | 2836.00000 | 2836.77000 | 94.4129 | 267889.1300 | 2837.42010 2014-04-06 11:06:00 | 2836.74000 | 2840.50000 | 2836.00000 | 2837.22000 | 72.3981 | 205538.1800 | 2838.99995 2014-04-06 11:07:00 | 2836.21000 | 2840.20000 | 2836.10000 | 2838.35000 | 66.2730 | 188125.9800 | 2838.65007 2014-04-06 11:08:00 | 2837.34000 | 2841.19000 | 2837.34000 | 2840.17000 | 55.7399 | 158271.3000 | 2839.46000 2014-04-06 11:09:00 | 2841.00000 | 2843.77000 | 2840.19000 | 2841.97000 | 35.7600 | 101663.8300 | 2842.95000 2014-04-06 11:10:00 | 2841.98000 | 2842.01000 | 2837.00000 | 2841.86000 | 76.8771 | 218368.5600 | 2840.48992 2014-04-06 11:11:00 | 2840.31000 | 2842.98000 | 2837.54000 | 2840.54000 | 42.4380 | 120577.4700 | 2841.25997 2014-04-06 11:12:00 | 2839.28000 | 2840.16000 | 2831.00000 | 2832.54000 | 50.6730 | 143733.0000 | 2836.48005 2014-04-06 11:13:00 | 2835.71000 | 2835.84000 | 2832.82000 | 2835.63000 | 54.0330 | 153157.7200 | 2834.52006 2014-04-06 11:14:00 | 2836.62000 | 2839.74000 | 2836.62000 | 2839.37000 | 56.1479 | 159365.2600 | 2838.30996 2014-04-06 11:15:00 | 2839.14000 | 2840.76000 | 2838.11000 | 2840.00000 | 51.6171 | 146572.9000 | 2839.61995 2014-04-06 11:16:00 | 2839.08000 | 2839.08000 | 2834.88000 | 2834.88000 | 15.9470 | 45243.8900 | 2837.13998 2014-04-06 11:17:00 | 2834.00000 | 2834.97000 | 2830.00000 | 2834.48000 | 39.9030 | 113030.4700 | 2832.63004 2014-04-06 11:18:00 | 2833.96000 | 2835.12000 | 2827.06000 | 2827.09000 | 117.6971 | 333225.0700 | 2831.20988 2014-04-06 11:19:00 | 2827.05000 | 2835.58000 | 2827.02000 | 2828.93000 | 99.9230 | 282813.1800 | 2830.31011 2014-04-06 11:20:00 | 2828.93000 | 2833.62000 | 2825.00000 | 2826.72000 | 41.4719 | 117279.3100 | 2827.92003 2014-04-06 11:21:00 | 2826.81000 | 2831.99000 | 2826.81000 | 2831.95000 | 39.6400 | 112163.7000 | 2829.56000 2014-04-06 11:22:00 | 2832.21000 | 2832.21000 | 2828.00000 | 2829.98000 | 49.3221 | 139593.3000 | 2830.24004 2014-04-06 11:23:00 | 2829.82000 | 2831.60000 | 2828.22000 | 2828.22000 | 37.6800 | 106642.5800 | 2830.22000 2014-04-06 11:24:00 | 2829.79000 | 2829.92000 | 2825.00000 | 2826.67000 | 122.6051 | 346585.0300 | 2826.83979 2014-04-06 11:25:00 | 2826.61000 | 2826.72000 | 2823.07000 | 2824.20000 | 95.6131 | 270123.3500 | 2825.17011 2014-04-06 11:26:00 | 2824.85000 | 2828.07000 | 2824.85000 | 2826.00000 | 34.3420 | 97071.8300 | 2826.62002 2014-04-06 11:27:00 | 2826.35000 | 2829.68000 | 2824.34000 | 2825.19000 | 57.7671 | 163271.1600 | 2826.36994 2014-04-06 11:28:00 | 2825.19000 | 2825.94000 | 2821.00000 | 2821.00000 | 32.9600 | 93077.0900 | 2823.94000 2014-04-06 11:29:00 | 2820.00000 | 2821.23000 | 2817.92000 | 2817.92000 | 72.1121 | 203358.2800 | 2820.03005 2014-04-06 11:30:00 | 2817.92000 | 2825.30000 | 2817.92000 | 2820.35000 | 55.2609 | 155904.8400 | 2821.25002 2014-04-06 11:31:00 | 2820.75000 | 2824.06000 | 2819.92000 | 2821.48000 | 89.4259 | 252358.8900 | 2821.98987 2014-04-06 11:32:00 | 2822.24000 | 2822.24000 | 2819.09000 | 2819.18000 | 34.6680 | 97792.1200 | 2820.81998 2014-04-06 11:33:00 | 2819.07000 | 2819.07000 | 2815.00000 | 2816.08000 | 78.8940 | 222253.9500 | 2817.12011 2014-04-06 11:34:00 | 2816.04000 | 2819.49000 | 2811.00000 | 2815.30000 | 64.2090 | 180678.4300 | 2813.90998 2014-04-06 11:35:00 | 2815.62000 | 2820.00000 | 2815.42000 | 2820.00000 | 42.1140 | 118682.0000 | 2818.11006 2014-04-06 11:36:00 | 2817.05000 | 2819.90000 | 2816.55000 | 2817.10000 | 45.7091 | 128814.0500 | 2818.12998 2014-04-06 11:37:00 | 2817.10000 | 2822.04000 | 2817.10000 | 2822.01000 | 40.0450 | 112941.7700 | 2820.36993 2014-04-06 11:38:00 | 2822.00000 | 2824.42000 | 2820.26000 | 2821.24000 | 52.4330 | 147991.5800 | 2822.49006 2014-04-06 11:39:00 | 2821.13000 | 2824.00000 | 2818.12000 | 2821.18000 | 60.3609 | 170272.7000 | 2820.91002 2014-04-06 11:40:00 | 2821.85000 | 2824.30000 | 2820.20000 | 2823.00000 | 17.8270 | 50323.3000 | 2822.86998 2014-04-06 11:41:00 | 2823.02000 | 2827.69000 | 2823.00000 | 2823.60000 | 81.5369 | 230391.4700 | 2825.60991 2014-04-06 11:42:00 | 2824.87000 | 2828.98000 | 2823.60000 | 2823.70000 | 79.2190 | 223765.1400 | 2824.63997 2014-04-06 11:43:00 | 2823.61000 | 2823.61000 | 2816.55000 | 2816.55000 | 38.8860 | 109684.9000 | 2820.67994 2014-04-06 11:44:00 | 2816.60000 | 2820.00000 | 2813.27000 | 2815.92000 | 43.0560 | 121256.5700 | 2816.24994 2014-04-06 11:45:00 | 2815.92000 | 2822.61000 | 2815.92000 | 2819.86000 | 85.8119 | 241897.7100 | 2818.93006 2014-04-06 11:46:00 | 2819.99000 | 2822.72000 | 2815.54000 | 2815.54000 | 59.9830 | 169173.5900 | 2820.36006 2014-04-06 11:47:00 | 2815.54000 | 2815.54000 | 2810.00000 | 2810.51000 | 81.8181 | 230053.6100 | 2811.76994 2014-04-06 11:48:00 | 2810.41000 | 2813.93000 | 2807.31000 | 2808.92000 | 69.9620 | 196561.1200 | 2809.54005 2014-04-06 11:49:00 | 2807.51000 | 2815.00000 | 2807.51000 | 2809.78000 | 120.2829 | 338069.4800 | 2810.62012 2014-04-06 11:50:00 | 2809.84000 | 2815.00000 | 2802.00000 | 2813.50000 | 73.4090 | 206011.4800 | 2806.34998 2014-04-06 11:51:00 | 2808.50000 | 2812.30000 | 2801.00000 | 2810.15000 | 92.8770 | 260773.4800 | 2807.72990 2014-04-06 11:52:00 | 2810.15000 | 2810.15000 | 2806.04000 | 2808.42000 | 89.0819 | 250166.1700 | 2808.27006 2014-04-06 11:53:00 | 2808.88000 | 2817.51000 | 2808.88000 | 2817.35000 | 62.7411 | 176489.3600 | 2812.98002 2014-04-06 11:54:00 | 2814.05000 | 2815.00000 | 2811.17000 | 2811.34000 | 57.5001 | 161800.1000 | 2813.91000 2014-04-06 11:55:00 | 2811.34000 | 2817.00000 | 2811.31000 | 2811.92000 | 85.8929 | 241621.0200 | 2813.05009 2014-04-06 11:56:00 | 2811.50000 | 2811.50000 | 2808.43000 | 2808.43000 | 51.0510 | 143453.8600 | 2810.01002 2014-04-06 11:57:00 | 2808.03000 | 2813.32000 | 2808.03000 | 2810.23000 | 54.8610 | 154191.6900 | 2810.59002 2014-04-06 11:58:00 | 2812.45000 | 2814.64000 | 2810.62000 | 2812.14000 | 20.2500 | 56969.1100 | 2813.29000 2014-04-06 11:59:00 | 2810.35000 | 2812.14000 | 2810.00000 | 2812.14000 | 54.7900 | 153998.7000 | 2810.71000 2014-04-06 12:00:00 | 2811.22000 | 2813.31000 | 2810.96000 | 2813.29000 | 62.9460 | 176998.3500 | 2811.90991 2014-04-06 12:01:00 | 2813.33000 | 2816.21000 | 2813.33000 | 2816.21000 | 38.8159 | 109257.9500 | 2814.76994 2014-04-06 12:02:00 | 2816.00000 | 2822.70000 | 2816.00000 | 2822.60000 | 59.9110 | 168910.1700 | 2819.35002 2014-04-06 12:03:00 | 2822.59000 | 2823.80000 | 2815.02000 | 2821.32000 | 185.0313 | 521727.1000 | 2819.67008 2014-04-06 12:04:00 | 2820.74000 | 2822.28000 | 2818.38000 | 2818.55000 | 58.8411 | 165966.5500 | 2820.59002 2014-04-06 12:05:00 | 2818.46000 | 2820.76000 | 2818.43000 | 2818.74000 | 56.2929 | 158715.6900 | 2819.46006 2014-04-06 12:06:00 | 2818.74000 | 2822.64000 | 2817.59000 | 2818.75000 | 42.1090 | 118700.9600 | 2818.89998 2014-04-06 12:07:00 | 2818.75000 | 2821.50000 | 2818.74000 | 2819.00000 | 54.4479 | 153532.2700 | 2819.79996 2014-04-06 12:08:00 | 2819.90000 | 2821.69000 | 2819.00000 | 2820.63000 | 99.6641 | 281059.7000 | 2820.07014 2014-04-06 12:09:00 | 2819.88000 | 2823.80000 | 2818.77000 | 2820.85000 | 125.6041 | 354378.0600 | 2821.39018 2014-04-06 12:10:00 | 2823.42000 | 2827.98000 | 2822.14000 | 2824.86000 | 67.8490 | 191672.6400 | 2824.98998 2014-04-06 12:11:00 | 2825.01000 | 2830.00000 | 2824.91000 | 2828.73000 | 65.1680 | 184281.3900 | 2827.78995 2014-04-06 12:12:00 | 2828.73000 | 2828.92000 | 2826.00000 | 2826.00000 | 79.6620 | 225260.9600 | 2827.71006 2014-04-06 12:13:00 | 2826.00000 | 2826.79000 | 2822.03000 | 2825.31000 | 61.3280 | 173233.1500 | 2824.69996 2014-04-06 12:14:00 | 2825.15000 | 2830.34000 | 2825.15000 | 2830.34000 | 66.0031 | 186653.3600 | 2827.95007 2014-04-06 12:15:00 | 2830.19000 | 2831.73000 | 2827.88000 | 2828.02000 | 69.0879 | 195497.3300 | 2829.68995 2014-04-06 12:16:00 | 2828.05000 | 2828.05000 | 2825.00000 | 2825.04000 | 10.9160 | 30852.9500 | 2826.39998 2014-04-06 12:17:00 | 2825.01000 | 2826.84000 | 2822.00000 | 2822.92000 | 98.1991 | 277408.5400 | 2824.95997 2014-04-06 12:18:00 | 2822.55000 | 2823.89000 | 2816.60000 | 2816.60000 | 71.3650 | 201254.9700 | 2820.08013 2014-04-06 12:19:00 | 2816.19000 | 2816.19000 | 2813.06000 | 2814.04000 | 88.5330 | 249147.7600 | 2814.18009 2014-04-06 12:20:00 | 2813.73000 | 2814.25000 | 2813.00000 | 2813.17000 | 53.8190 | 151411.8200 | 2813.34998 2014-04-06 12:21:00 | 2813.23000 | 2820.32000 | 2813.23000 | 2817.83000 | 47.9101 | 134920.5300 | 2816.12000 2014-04-06 12:22:00 | 2817.83000 | 2819.79000 | 2815.00000 | 2815.19000 | 99.0250 | 279042.6500 | 2817.89983 2014-04-06 12:23:00 | 2815.95000 | 2819.19000 | 2815.06000 | 2818.73000 | 77.6851 | 218832.7800 | 2816.91987 2014-04-06 12:24:00 | 2817.27000 | 2823.15000 | 2816.43000 | 2819.81000 | 91.3580 | 257738.1500 | 2821.18993 2014-04-06 12:25:00 | 2819.86000 | 2822.05000 | 2819.76000 | 2821.02000 | 75.5610 | 213120.4900 | 2820.51003 2014-04-06 12:26:00 | 2821.02000 | 2823.00000 | 2819.67000 | 2822.09000 | 25.6120 | 72270.2900 | 2821.74002 2014-04-06 12:27:00 | 2823.00000 | 2823.21000 | 2820.00000 | 2821.67000 | 23.5540 | 66473.2600 | 2822.16003 2014-04-06 12:28:00 | 2821.55000 | 2822.30000 | 2820.15000 | 2820.26000 | 27.3050 | 77019.7500 | 2820.71995 2014-04-06 12:29:00 | 2820.50000 | 2821.49000 | 2816.14000 | 2816.14000 | 34.3860 | 96981.3000 | 2820.36995 2014-04-06 12:30:00 | 2816.14000 | 2816.67000 | 2810.70000 | 2810.70000 | 59.8530 | 168449.6900 | 2814.39006 2014-04-06 12:31:00 | 2810.07000 | 2812.39000 | 2803.01000 | 2806.60000 | 71.2130 | 199944.8100 | 2807.70008 2014-04-06 12:32:00 | 2807.09000 | 2807.68000 | 2800.01000 | 2800.18000 | 62.8400 | 176149.3000 | 2803.14000 2014-04-06 12:33:00 | 2800.00000 | 2807.08000 | 2795.00000 | 2801.30000 | 248.2440 | 694785.3200 | 2798.80035 2014-04-06 12:34:00 | 2803.04000 | 2803.78000 | 2795.00000 | 2795.68000 | 132.1731 | 370165.4600 | 2800.61015 2014-04-06 12:35:00 | 2798.98000 | 2804.70000 | 2796.16000 | 2803.21000 | 164.5709 | 461032.1000 | 2801.42005 2014-04-06 12:36:00 | 2803.25000 | 2807.74000 | 2803.22000 | 2806.80000 | 66.9829 | 187914.5300 | 2805.41007 2014-04-06 12:37:00 | 2806.56000 | 2815.00000 | 2802.56000 | 2802.56000 | 146.3168 | 410750.7200 | 2807.26983 2014-04-06 12:38:00 | 2803.00000 | 2803.13000 | 2791.00000 | 2792.49000 | 96.8961 | 270910.7400 | 2795.88986 2014-04-06 12:39:00 | 2791.40000 | 2820.00000 | 2790.00000 | 2796.80000 | 209.4886 | 585529.1100 | 2795.03990 2014-04-06 12:40:00 | 2800.13000 | 2800.13000 | 2792.02000 | 2796.58000 | 70.6280 | 197517.4700 | 2796.58995 2014-04-06 12:41:00 | 2796.40000 | 2799.28000 | 2795.23000 | 2798.42000 | 59.9711 | 167784.0500 | 2797.75002 2014-04-06 12:42:00 | 2799.69000 | 2805.00000 | 2798.50000 | 2801.85000 | 92.2019 | 258439.2600 | 2802.97006 2014-04-06 12:43:00 | 2801.84000 | 2805.00000 | 2800.00000 | 2801.74000 | 149.7023 | 419422.3300 | 2801.71012 2014-04-06 12:44:00 | 2801.84000 | 2804.99000 | 2800.15000 | 2802.21000 | 78.3840 | 219682.0700 | 2802.64011 2014-04-06 12:45:00 | 2802.37000 | 2802.46000 | 2801.79000 | 2802.28000 | 62.0590 | 173894.3300 | 2802.07998 2014-04-06 12:46:00 | 2802.71000 | 2805.00000 | 2802.53000 | 2802.88000 | 82.6241 | 231631.6400 | 2803.44012 2014-04-06 12:47:00 | 2802.88000 | 2804.90000 | 2801.77000 | 2803.07000 | 105.3271 | 295285.5200 | 2803.50989 2014-04-06 12:48:00 | 2804.64000 | 2804.64000 | 2802.70000 | 2802.70000 | 45.0460 | 126293.1400 | 2803.64994 2014-04-06 12:49:00 | 2802.72000 | 2803.20000 | 2797.54000 | 2799.11000 | 45.8200 | 128354.2800 | 2801.27000 2014-04-06 12:50:00 | 2798.52000 | 2799.99000 | 2794.96000 | 2798.41000 | 112.7660 | 315521.5200 | 2798.01984 2014-04-06 12:51:00 | 2799.24000 | 2799.99000 | 2795.00000 | 2798.00000 | 93.1449 | 260620.3000 | 2798.00983 2014-04-06 12:52:00 | 2798.00000 | 2803.54000 | 2797.58000 | 2801.50000 | 124.5041 | 348714.8600 | 2800.83018 2014-04-06 12:53:00 | 2801.88000 | 2807.92000 | 2800.41000 | 2803.00000 | 99.4151 | 278561.1400 | 2801.99983 2014-04-06 12:54:00 | 2802.90000 | 2807.34000 | 2801.60000 | 2804.03000 | 73.5229 | 206239.1400 | 2805.10008 2014-04-06 12:55:00 | 2803.82000 | 2804.59000 | 2800.92000 | 2801.33000 | 96.6591 | 270906.5900 | 2802.69997 2014-04-06 12:56:00 | 2801.30000 | 2804.02000 | 2800.52000 | 2804.02000 | 85.6980 | 240208.0600 | 2802.95994 2014-04-06 12:57:00 | 2804.02000 | 2808.00000 | 2804.02000 | 2804.76000 | 92.4909 | 259522.9900 | 2805.93003 2014-04-06 12:58:00 | 2804.72000 | 2807.73000 | 2804.62000 | 2806.76000 | 82.4019 | 231238.7100 | 2806.23006 2014-04-06 12:59:00 | 2806.42000 | 2809.99000 | 2805.66000 | 2806.75000 | 55.1251 | 154736.0100 | 2806.99990 2014-04-06 13:00:00 | 2807.30000 | 2808.71000 | 2806.01000 | 2806.80000 | 35.9841 | 101028.8600 | 2807.60005 2014-04-06 13:01:00 | 2807.37000 | 2808.80000 | 2806.08000 | 2807.50000 | 131.5088 | 369242.5400 | 2807.73994 2014-04-06 13:02:00 | 2808.40000 | 2808.74000 | 2807.00000 | 2807.86000 | 23.9500 | 67253.0500 | 2808.06000 2014-04-06 13:03:00 | 2808.49000 | 2808.99000 | 2807.23000 | 2808.98000 | 40.7249 | 114369.4800 | 2808.33993 2014-04-06 13:04:00 | 2808.98000 | 2813.64000 | 2808.89000 | 2813.22000 | 67.0840 | 188573.6800 | 2811.01009 2014-04-06 13:05:00 | 2814.25000 | 2815.00000 | 2810.33000 | 2814.85000 | 89.0570 | 250519.1800 | 2813.01991 2014-04-06 13:06:00 | 2814.39000 | 2815.64000 | 2811.19000 | 2814.98000 | 104.3641 | 293692.0500 | 2814.11015 2014-04-06 13:07:00 | 2814.23000 | 2815.85000 | 2803.00000 | 2810.72000 | 103.9622 | 292340.5900 | 2811.99008 2014-04-06 13:08:00 | 2813.56000 | 2815.37000 | 2811.54000 | 2814.21000 | 90.3821 | 254302.6800 | 2813.64007 2014-04-06 13:09:00 | 2815.24000 | 2815.24000 | 2806.00000 | 2809.60000 | 125.2131 | 351995.4400 | 2811.17014 2014-04-06 13:10:00 | 2807.28000 | 2811.35000 | 2807.26000 | 2810.13000 | 101.6160 | 285438.2500 | 2808.98985 2014-04-06 13:11:00 | 2809.92000 | 2811.36000 | 2808.65000 | 2810.33000 | 133.4151 | 374837.6400 | 2809.55977 2014-04-06 13:12:00 | 2811.00000 | 2811.38000 | 2808.74000 | 2809.85000 | 40.4870 | 113784.2200 | 2810.38996 2014-04-06 13:13:00 | 2810.38000 | 2818.12000 | 2809.87000 | 2812.00000 | 51.8110 | 145673.3000 | 2811.63002 2014-04-06 13:14:00 | 2812.23000 | 2812.23000 | 2810.00000 | 2810.00000 | 42.4400 | 119288.6100 | 2810.76000 2014-04-06 13:15:00 | 2809.92000 | 2810.06000 | 2809.92000 | 2810.06000 | 47.4679 | 133385.4100 | 2810.00997 2014-04-06 13:16:00 | 2810.08000 | 2813.33000 | 2809.00000 | 2809.16000 | 70.4330 | 197946.4200 | 2810.42008 2014-04-06 13:17:00 | 2809.25000 | 2810.50000 | 2806.33000 | 2810.30000 | 116.3719 | 326757.2000 | 2807.87008 2014-04-06 13:18:00 | 2808.67000 | 2811.29000 | 2808.17000 | 2809.91000 | 105.1721 | 295488.3400 | 2809.57008 2014-04-06 13:19:00 | 2809.80000 | 2811.21000 | 2809.24000 | 2810.24000 | 151.3002 | 425191.3400 | 2810.25001 2014-04-06 13:20:00 | 2810.12000 | 2811.70000 | 2809.86000 | 2810.12000 | 30.5940 | 85975.9400 | 2810.22004 2014-04-06 13:21:00 | 2811.02000 | 2811.68000 | 2808.01000 | 2808.53000 | 81.6421 | 229463.2200 | 2810.60006 2014-04-06 13:22:00 | 2808.51000 | 2810.00000 | 2808.00000 | 2808.65000 | 32.6450 | 91695.0400 | 2808.84994 2014-04-06 13:23:00 | 2808.65000 | 2808.65000 | 2806.39000 | 2807.89000 | 72.1240 | 202470.8100 | 2807.26010 2014-04-06 13:24:00 | 2806.91000 | 2809.06000 | 2806.62000 | 2806.87000 | 102.2211 | 286977.5000 | 2807.42004 2014-04-06 13:25:00 | 2807.18000 | 2808.96000 | 2806.56000 | 2807.11000 | 46.9200 | 131739.6200 | 2807.75000 2014-04-06 13:26:00 | 2806.60000 | 2811.13000 | 2806.00000 | 2806.95000 | 53.1421 | 149172.4500 | 2807.05004 2014-04-06 13:27:00 | 2806.00000 | 2806.93000 | 2805.00000 | 2805.00000 | 41.5679 | 116625.0600 | 2805.64997 2014-04-06 13:28:00 | 2804.90000 | 2805.15000 | 2801.11000 | 2803.67000 | 83.9009 | 235206.9000 | 2803.39003 2014-04-06 13:29:00 | 2803.80000 | 2807.00000 | 2803.40000 | 2806.27000 | 117.9090 | 330752.4100 | 2805.14996 2014-04-06 13:30:00 | 2805.44000 | 2805.44000 | 2802.00000 | 2802.01000 | 10.9430 | 30672.6100 | 2802.94001 2014-04-06 13:31:00 | 2802.91000 | 2803.01000 | 2802.84000 | 2803.01000 | 27.4720 | 77003.3000 | 2802.97002 2014-04-06 13:32:00 | 2802.92000 | 2807.60000 | 2802.92000 | 2806.33000 | 99.6579 | 279534.5300 | 2804.93993 2014-04-06 13:33:00 | 2807.37000 | 2807.61000 | 2807.00000 | 2807.07000 | 17.0680 | 47918.1200 | 2807.47999 2014-04-06 13:34:00 | 2807.03000 | 2808.52000 | 2806.46000 | 2808.52000 | 33.3260 | 93560.8100 | 2807.43995 2014-04-06 13:35:00 | 2808.54000 | 2811.00000 | 2808.54000 | 2810.81000 | 45.6021 | 128142.2700 | 2810.01003 2014-04-06 13:36:00 | 2811.00000 | 2816.40000 | 2810.81000 | 2816.40000 | 35.7190 | 100485.7400 | 2813.22999 2014-04-06 13:37:00 | 2815.56000 | 2817.00000 | 2815.00000 | 2815.76000 | 96.1930 | 270854.4500 | 2815.74010 2014-04-06 13:38:00 | 2815.04000 | 2818.46000 | 2815.04000 | 2815.63000 | 76.6111 | 215783.6900 | 2816.61003 2014-04-06 13:39:00 | 2817.89000 | 2820.00000 | 2815.00000 | 2818.86000 | 168.3111 | 474415.1000 | 2818.68006 2014-04-06 13:40:00 | 2817.21000 | 2820.00000 | 2815.00000 | 2817.76000 | 89.1821 | 251254.4600 | 2817.32007 2014-04-06 13:41:00 | 2817.86000 | 2830.00000 | 2816.00000 | 2821.92000 | 149.1569 | 421128.1800 | 2823.38984 2014-04-06 13:42:00 | 2821.89000 | 2826.13000 | 2818.82000 | 2822.28000 | 62.1790 | 175548.7500 | 2823.27998 2014-04-06 13:43:00 | 2822.40000 | 2822.58000 | 2814.49000 | 2817.80000 | 117.5768 | 331286.7900 | 2817.61987 2014-04-06 13:44:00 | 2821.06000 | 2824.21000 | 2818.66000 | 2819.00000 | 35.8430 | 101091.9300 | 2820.41004 2014-04-06 13:45:00 | 2819.00000 | 2822.76000 | 2817.82000 | 2822.00000 | 82.2720 | 232048.8800 | 2820.51006 2014-04-06 13:46:00 | 2822.69000 | 2823.85000 | 2822.00000 | 2822.18000 | 91.3471 | 257835.5400 | 2822.58991 2014-04-06 13:47:00 | 2823.63000 | 2825.95000 | 2822.37000 | 2825.10000 | 121.2850 | 342626.4100 | 2824.96978 2014-04-06 13:48:00 | 2825.02000 | 2826.00000 | 2820.81000 | 2823.17000 | 62.6581 | 176899.9900 | 2823.25996 2014-04-06 13:49:00 | 2822.98000 | 2825.60000 | 2821.00000 | 2823.75000 | 68.4091 | 193131.2000 | 2823.17998 2014-04-06 13:50:00 | 2823.75000 | 2826.00000 | 2822.54000 | 2824.77000 | 53.0050 | 149700.3500 | 2824.26991 2014-04-06 13:51:00 | 2824.84000 | 2830.00000 | 2824.38000 | 2830.00000 | 55.0781 | 155759.7500 | 2827.97996 2014-04-06 13:52:00 | 2829.00000 | 2838.88000 | 2827.66000 | 2833.55000 | 121.8050 | 345137.9900 | 2833.52978 2014-04-06 13:53:00 | 2833.55000 | 2834.98000 | 2831.50000 | 2833.50000 | 84.1669 | 238447.3700 | 2833.02991 2014-04-06 13:54:00 | 2833.37000 | 2834.42000 | 2828.22000 | 2830.00000 | 45.9351 | 130094.5100 | 2832.13992 2014-04-06 13:55:00 | 2829.84000 | 2832.00000 | 2827.37000 | 2829.54000 | 59.7971 | 169222.7700 | 2829.94994 2014-04-06 13:56:00 | 2829.57000 | 2833.17000 | 2825.00000 | 2831.19000 | 175.8941 | 497826.0900 | 2830.26026 2014-04-06 13:57:00 | 2831.41000 | 2833.00000 | 2830.41000 | 2832.65000 | 98.3369 | 278467.3900 | 2831.76989 2014-04-06 13:58:00 | 2831.00000 | 2832.48000 | 2826.00000 | 2827.60000 | 92.3721 | 261445.2400 | 2830.35007 2014-04-06 13:59:00 | 2827.60000 | 2830.17000 | 2827.60000 | 2828.35000 | 104.8461 | 296555.2000 | 2828.47986 2014-04-06 14:00:00 | 2828.35000 | 2831.50000 | 2828.03000 | 2830.56000 | 13.8380 | 39147.4800 | 2828.97999 2014-04-06 14:01:00 | 2830.38000 | 2830.58000 | 2828.03000 | 2829.32000 | 84.0131 | 237668.1300 | 2828.94009 2014-04-06 14:02:00 | 2828.29000 | 2835.00000 | 2828.03000 | 2832.50000 | 123.0601 | 348347.5000 | 2830.71001 2014-04-06 14:03:00 | 2832.52000 | 2832.99000 | 2829.72000 | 2832.99000 | 131.3828 | 372123.3600 | 2832.36013 2014-04-06 14:04:00 | 2832.89000 | 2836.05000 | 2832.89000 | 2835.73000 | 57.4811 | 162864.5400 | 2833.36002 2014-04-06 14:05:00 | 2837.36000 | 2837.40000 | 2832.00000 | 2834.02000 | 102.9019 | 291715.4700 | 2834.89007 2014-04-06 14:06:00 | 2833.59000 | 2834.62000 | 2831.00000 | 2833.20000 | 79.7120 | 225836.1300 | 2833.15006 2014-04-06 14:07:00 | 2833.33000 | 2833.97000 | 2827.99000 | 2828.03000 | 78.1000 | 221111.1500 | 2831.13000 2014-04-06 14:08:00 | 2827.77000 | 2828.89000 | 2827.00000 | 2828.01000 | 18.5190 | 52373.0400 | 2828.06999 2014-04-06 14:09:00 | 2828.62000 | 2828.73000 | 2828.00000 | 2828.00000 | 21.8480 | 61789.9000 | 2828.16998 2014-04-06 14:10:00 | 2827.40000 | 2827.46000 | 2826.68000 | 2827.26000 | 14.9790 | 42350.2900 | 2827.30999 2014-04-06 14:11:00 | 2827.25000 | 2828.00000 | 2826.43000 | 2826.43000 | 33.2430 | 93978.9900 | 2827.03004 2014-04-06 14:12:00 | 2826.30000 | 2826.30000 | 2822.54000 | 2824.49000 | 68.1620 | 192518.2200 | 2824.42005 2014-04-06 14:13:00 | 2824.39000 | 2826.30000 | 2822.80000 | 2825.15000 | 114.3199 | 322910.2900 | 2824.62000 2014-04-06 14:14:00 | 2825.22000 | 2825.23000 | 2823.00000 | 2824.41000 | 38.6010 | 109031.3000 | 2824.57001 2014-04-06 14:15:00 | 2824.41000 | 2826.30000 | 2824.41000 | 2826.30000 | 73.2249 | 206903.5500 | 2825.59013 2014-04-06 14:16:00 | 2826.30000 | 2830.18000 | 2826.19000 | 2830.02000 | 104.0840 | 294298.5200 | 2827.51015 2014-04-06 14:17:00 | 2830.00000 | 2833.67000 | 2830.00000 | 2832.71000 | 113.2979 | 320814.3100 | 2831.59992 2014-04-06 14:18:00 | 2832.71000 | 2835.93000 | 2830.08000 | 2831.97000 | 30.3650 | 86019.5000 | 2832.84995 2014-04-06 14:19:00 | 2832.05000 | 2833.75000 | 2830.08000 | 2833.74000 | 43.0320 | 121869.6100 | 2832.07003 2014-04-06 14:20:00 | 2833.70000 | 2838.88000 | 2829.80000 | 2829.95000 | 158.7710 | 450053.9500 | 2834.61006 2014-04-06 14:21:00 | 2828.64000 | 2831.96000 | 2826.42000 | 2828.00000 | 125.4529 | 354996.5700 | 2829.72013 2014-04-06 14:22:00 | 2827.96000 | 2831.85000 | 2827.60000 | 2828.85000 | 101.6951 | 287721.9400 | 2829.25982 2014-04-06 14:23:00 | 2828.86000 | 2830.35000 | 2828.76000 | 2828.76000 | 110.5531 | 312827.8300 | 2829.66012 2014-04-06 14:24:00 | 2828.75000 | 2829.36000 | 2826.07000 | 2827.26000 | 24.0870 | 68079.7400 | 2826.40997 2014-04-06 14:25:00 | 2827.60000 | 2829.00000 | 2827.60000 | 2829.00000 | 0.9310 | 2633.1100 | 2828.26000 2014-04-06 14:26:00 | 2829.25000 | 2830.00000 | 2829.06000 | 2829.73000 | 24.0930 | 68175.6000 | 2829.68003 2014-04-06 14:27:00 | 2830.00000 | 2831.80000 | 2830.00000 | 2831.10000 | 21.1310 | 59823.4600 | 2831.08001 2014-04-06 14:28:00 | 2831.10000 | 2831.37000 | 2828.96000 | 2829.00000 | 64.7659 | 183278.4200 | 2829.85991 2014-04-06 14:29:00 | 2828.87000 | 2829.81000 | 2828.36000 | 2829.12000 | 53.9521 | 152629.3900 | 2828.98004 2014-04-06 14:30:00 | 2829.12000 | 2829.84000 | 2828.00000 | 2828.22000 | 14.6510 | 41450.6300 | 2829.20001 2014-04-06 14:31:00 | 2828.24000 | 2828.46000 | 2828.00000 | 2828.01000 | 14.1700 | 40076.9000 | 2828.29000 2014-04-06 14:32:00 | 2827.85000 | 2828.19000 | 2827.84000 | 2828.18000 | 7.2200 | 20418.4700 | 2828.04000 2014-04-06 14:33:00 | 2828.00000 | 2828.04000 | 2824.93000 | 2825.77000 | 72.8450 | 205881.9200 | 2826.29987 2014-04-06 14:34:00 | 2826.07000 | 2826.26000 | 2823.00000 | 2823.71000 | 119.4129 | 337299.7200 | 2824.65012 2014-04-06 14:35:00 | 2823.65000 | 2827.01000 | 2823.00000 | 2826.37000 | 52.9231 | 149478.6000 | 2824.45006 2014-04-06 14:36:00 | 2826.02000 | 2826.99000 | 2825.27000 | 2825.34000 | 145.2879 | 410595.2200 | 2826.07989 2014-04-06 14:37:00 | 2825.36000 | 2826.00000 | 2822.56000 | 2825.34000 | 59.8020 | 168915.4600 | 2824.58004 2014-04-06 14:38:00 | 2825.43000 | 2827.00000 | 2823.81000 | 2826.00000 | 54.9269 | 155203.7700 | 2825.63994 2014-04-06 14:39:00 | 2826.10000 | 2826.17000 | 2826.03000 | 2826.08000 | 8.5470 | 24154.5800 | 2826.08999 2014-04-06 14:40:00 | 2826.08000 | 2827.01000 | 2826.01000 | 2826.58000 | 19.8430 | 56082.3600 | 2826.30002 2014-04-06 14:41:00 | 2826.06000 | 2826.12000 | 2826.01000 | 2826.09000 | 8.7260 | 24660.2400 | 2826.05999 2014-04-06 14:42:00 | 2826.01000 | 2826.01000 | 2824.80000 | 2824.81000 | 1.1490 | 3246.8300 | 2825.79000 2014-04-06 14:43:00 | 2824.81000 | 2825.01000 | 2824.39000 | 2825.01000 | 22.9440 | 64804.8200 | 2824.48003 2014-04-06 14:44:00 | 2824.86000 | 2825.11000 | 2823.97000 | 2824.90000 | 20.0100 | 56521.1300 | 2824.64000 2014-04-06 14:45:00 | 2825.00000 | 2825.11000 | 2823.61000 | 2824.89000 | 11.8060 | 33346.7500 | 2824.55998 2014-04-06 14:46:00 | 2823.44000 | 2825.00000 | 2823.29000 | 2823.82000 | 106.2801 | 300142.3500 | 2824.07000 2014-04-06 14:47:00 | 2823.90000 | 2824.89000 | 2823.90000 | 2823.91000 | 25.4480 | 71877.0900 | 2824.46998 2014-04-06 14:48:00 | 2823.93000 | 2825.00000 | 2823.93000 | 2824.02000 | 7.4570 | 21061.9700 | 2824.45999 2014-04-06 14:49:00 | 2824.02000 | 2824.99000 | 2824.02000 | 2824.05000 | 10.7470 | 30350.4400 | 2824.08999 2014-04-06 14:50:00 | 2824.91000 | 2824.91000 | 2823.95000 | 2824.05000 | 6.6900 | 18893.0000 | 2824.07000 2014-04-06 14:51:00 | 2824.05000 | 2826.50000 | 2823.95000 | 2826.02000 | 62.6410 | 177019.5800 | 2825.94002 2014-04-06 14:52:00 | 2826.50000 | 2826.50000 | 2826.02000 | 2826.49000 | 0.8130 | 2297.9200 | 2826.47000 2014-04-06 14:53:00 | 2826.13000 | 2826.13000 | 2822.54000 | 2824.71000 | 56.4079 | 159347.8700 | 2824.91996 2014-04-06 14:54:00 | 2825.08000 | 2825.92000 | 2821.55000 | 2825.00000 | 41.6280 | 117599.5100 | 2825.00997 2014-04-06 14:55:00 | 2825.00000 | 2825.00000 | 2824.50000 | 2825.00000 | 11.2000 | 31638.9000 | 2824.90000 2014-04-06 14:56:00 | 2824.42000 | 2825.00000 | 2823.48000 | 2823.77000 | 113.5041 | 320582.0000 | 2824.41016 2014-04-06 14:57:00 | 2824.74000 | 2827.51000 | 2822.00000 | 2824.00000 | 173.0820 | 488686.5900 | 2823.44012 2014-04-06 14:58:00 | 2822.18000 | 2822.18000 | 2820.00000 | 2821.43000 | 108.3721 | 305741.6200 | 2821.22008 2014-04-06 14:59:00 | 2821.98000 | 2822.00000 | 2820.01000 | 2820.48000 | 103.1681 | 291038.2800 | 2821.00993 2014-04-06 15:00:00 | 2820.00000 | 2820.00000 | 2815.10000 | 2817.80000 | 23.9220 | 67390.6400 | 2817.10002 2014-04-06 15:01:00 | 2818.40000 | 2820.00000 | 2816.47000 | 2818.84000 | 107.5378 | 303031.8800 | 2817.90992 2014-04-06 15:02:00 | 2818.84000 | 2819.16000 | 2816.64000 | 2817.00000 | 47.3510 | 133396.3800 | 2817.18002 2014-04-06 15:03:00 | 2819.20000 | 2819.20000 | 2817.60000 | 2817.68000 | 8.9770 | 25297.3200 | 2818.01999 2014-04-06 15:04:00 | 2818.00000 | 2818.41000 | 2817.93000 | 2817.98000 | 8.3620 | 23564.4400 | 2818.04001 2014-04-06 15:05:00 | 2817.98000 | 2818.63000 | 2816.43000 | 2817.80000 | 56.2910 | 158593.1800 | 2817.38002 2014-04-06 15:06:00 | 2817.72000 | 2817.73000 | 2815.06000 | 2816.73000 | 24.3150 | 68471.1200 | 2815.99996 2014-04-06 15:07:00 | 2816.74000 | 2819.90000 | 2816.70000 | 2819.90000 | 29.0560 | 81859.4100 | 2817.29996 2014-04-06 15:08:00 | 2819.90000 | 2819.90000 | 2817.95000 | 2818.84000 | 37.8701 | 106733.3700 | 2818.41000 2014-04-06 15:09:00 | 2819.08000 | 2819.74000 | 2818.37000 | 2819.58000 | 16.6160 | 46842.8000 | 2819.13998 2014-04-06 15:10:00 | 2819.10000 | 2819.60000 | 2819.00000 | 2819.60000 | 19.7530 | 55691.4700 | 2819.39002 2014-04-06 15:11:00 | 2819.49000 | 2819.51000 | 2819.00000 | 2819.45000 | 1.8910 | 5331.3800 | 2819.35000 2014-04-06 15:12:00 | 2819.09000 | 2819.80000 | 2818.99000 | 2818.99000 | 0.3820 | 1076.9600 | 2819.28000 2014-04-06 15:13:00 | 2819.34000 | 2820.00000 | 2818.12000 | 2820.00000 | 147.4292 | 415608.7100 | 2819.03996 2014-04-06 15:14:00 | 2820.60000 | 2827.00000 | 2820.33000 | 2825.76000 | 132.6101 | 374488.2900 | 2823.98001 2014-04-06 15:15:00 | 2825.76000 | 2829.00000 | 2825.76000 | 2826.77000 | 84.2291 | 238171.1700 | 2827.65997 2014-04-06 15:16:00 | 2826.20000 | 2829.86000 | 2825.92000 | 2829.14000 | 19.3900 | 54824.6500 | 2827.47000 2014-04-06 15:17:00 | 2827.68000 | 2829.86000 | 2827.00000 | 2829.21000 | 38.7160 | 109473.2400 | 2827.59994 2014-04-06 15:18:00 | 2829.14000 | 2829.14000 | 2827.19000 | 2827.96000 | 12.9610 | 36654.1700 | 2828.04000 2014-04-06 15:19:00 | 2828.19000 | 2829.64000 | 2827.60000 | 2827.60000 | 61.2340 | 173194.1900 | 2828.40009 2014-04-06 15:20:00 | 2828.09000 | 2828.40000 | 2824.00000 | 2826.23000 | 31.4510 | 88881.4600 | 2826.03001 2014-04-06 15:21:00 | 2826.54000 | 2827.60000 | 2822.31000 | 2822.31000 | 53.4780 | 151081.1900 | 2825.10996 2014-04-06 15:22:00 | 2825.08000 | 2828.03000 | 2825.08000 | 2827.03000 | 92.0759 | 260297.7200 | 2826.98987 2014-04-06 15:23:00 | 2827.04000 | 2829.51000 | 2826.34000 | 2827.60000 | 22.3620 | 63251.5200 | 2828.53002 2014-04-06 15:24:00 | 2827.60000 | 2828.76000 | 2825.03000 | 2828.16000 | 59.0711 | 166930.1900 | 2825.92002 2014-04-06 15:25:00 | 2828.05000 | 2829.00000 | 2821.98000 | 2821.98000 | 30.1770 | 85344.6900 | 2828.13997 2014-04-06 15:26:00 | 2825.83000 | 2827.28000 | 2825.63000 | 2827.13000 | 45.9901 | 129997.3800 | 2826.64000 2014-04-06 15:27:00 | 2827.13000 | 2827.13000 | 2825.17000 | 2825.45000 | 43.4490 | 122811.7400 | 2826.56999 2014-04-06 15:28:00 | 2825.75000 | 2826.90000 | 2824.97000 | 2826.58000 | 36.5480 | 103267.9100 | 2825.53997 2014-04-06 15:29:00 | 2826.81000 | 2826.81000 | 2825.07000 | 2825.86000 | 64.7260 | 182901.4200 | 2825.77991 2014-04-06 15:30:00 | 2825.87000 | 2826.83000 | 2825.00000 | 2825.03000 | 23.3170 | 65895.1800 | 2826.05998 2014-04-06 15:31:00 | 2825.12000 | 2825.12000 | 2825.12000 | 2825.12000 | 0.1000 | 282.5100 | 2825.12000 2014-04-06 15:32:00 | 2825.12000 | 2825.12000 | 2825.12000 | 2825.12000 | 0.8230 | 2325.0700 | 2825.12000 2014-04-06 15:33:00 | 2824.80000 | 2824.80000 | 2822.96000 | 2823.36000 | 18.3920 | 51925.6800 | 2823.28001 2014-04-06 15:34:00 | 2824.00000 | 2824.00000 | 2819.23000 | 2823.30000 | 74.9321 | 211414.8300 | 2821.42005 2014-04-06 15:35:00 | 2822.81000 | 2822.97000 | 2821.58000 | 2822.03000 | 13.5210 | 38157.1100 | 2822.06000 2014-04-06 15:36:00 | 2822.18000 | 2822.18000 | 2822.18000 | 2822.18000 | 0.0100 | 28.2200 | 2822.18000 2014-04-06 15:37:00 | 2822.18000 | 2822.80000 | 2822.18000 | 2822.80000 | 4.1760 | 11787.6400 | 2822.70999 2014-04-06 15:38:00 | 2822.80000 | 2830.00000 | 2822.80000 | 2824.88000 | 60.9481 | 172228.2700 | 2825.81996 2014-04-06 15:39:00 | 2827.13000 | 2828.86000 | 2825.01000 | 2828.86000 | 81.7669 | 231136.9600 | 2826.77991 2014-04-06 15:40:00 | 2827.69000 | 2827.69000 | 2824.00000 | 2827.60000 | 96.3100 | 272231.8000 | 2826.62000 2014-04-06 15:41:00 | 2827.60000 | 2827.60000 | 2826.25000 | 2826.95000 | 38.7700 | 109596.7200 | 2826.84000 2014-04-06 15:42:00 | 2826.20000 | 2828.93000 | 2826.20000 | 2828.72000 | 35.3240 | 99897.9400 | 2828.05005 2014-04-06 15:43:00 | 2828.43000 | 2830.00000 | 2827.50000 | 2828.17000 | 82.1040 | 232246.7600 | 2828.69012 2014-04-06 15:44:00 | 2829.92000 | 2832.37000 | 2828.68000 | 2831.00000 | 50.7171 | 143518.1600 | 2829.77995 2014-04-06 15:45:00 | 2832.09000 | 2834.46000 | 2831.00000 | 2834.46000 | 72.4629 | 205293.9600 | 2833.09007 2014-04-06 15:46:00 | 2832.09000 | 2836.00000 | 2832.09000 | 2835.40000 | 60.5310 | 171517.1300 | 2833.54002 2014-04-06 15:47:00 | 2835.99000 | 2840.53000 | 2835.46000 | 2839.33000 | 137.5141 | 390363.9400 | 2838.72020 2014-04-06 15:48:00 | 2839.33000 | 2840.32000 | 2837.37000 | 2839.33000 | 140.1452 | 397831.5100 | 2838.70976 2014-04-06 15:49:00 | 2839.52000 | 2840.30000 | 2837.93000 | 2837.93000 | 101.7420 | 288894.4700 | 2839.48007 2014-04-06 15:50:00 | 2838.11000 | 2838.78000 | 2832.31000 | 2833.33000 | 34.9740 | 99220.6400 | 2836.98005 2014-04-06 15:51:00 | 2835.09000 | 2835.09000 | 2833.31000 | 2833.32000 | 58.4200 | 165571.5100 | 2834.16000 2014-04-06 15:52:00 | 2833.18000 | 2838.97000 | 2833.18000 | 2836.51000 | 46.7680 | 132651.7500 | 2836.37997 2014-04-06 15:53:00 | 2835.24000 | 2842.37000 | 2835.20000 | 2839.33000 | 65.2239 | 185029.9100 | 2836.84009 2014-04-06 15:54:00 | 2837.80000 | 2837.93000 | 2832.92000 | 2835.91000 | 21.8730 | 62032.6100 | 2836.04002 2014-04-06 15:55:00 | 2835.28000 | 2835.38000 | 2833.25000 | 2835.13000 | 72.9230 | 206711.3000 | 2834.65008 2014-04-06 15:56:00 | 2834.98000 | 2835.38000 | 2833.85000 | 2834.07000 | 40.5590 | 114960.7100 | 2834.40999 2014-04-06 15:57:00 | 2834.07000 | 2835.33000 | 2834.00000 | 2834.14000 | 29.0940 | 82465.1600 | 2834.44004 2014-04-06 15:58:00 | 2834.00000 | 2834.99000 | 2834.00000 | 2834.00000 | 13.3070 | 37719.0600 | 2834.52999 2014-04-06 15:59:00 | 2834.00000 | 2836.00000 | 2833.73000 | 2834.74000 | 11.1050 | 31475.2600 | 2834.32998 2014-04-06 16:00:00 | 2834.15000 | 2834.54000 | 2832.65000 | 2833.04000 | 31.1520 | 88270.2400 | 2833.53002 2014-04-06 16:01:00 | 2834.38000 | 2838.72000 | 2833.63000 | 2836.67000 | 45.7991 | 129865.9700 | 2835.55998 2014-04-06 16:02:00 | 2840.00000 | 2843.00000 | 2836.96000 | 2842.81000 | 46.9710 | 133382.9900 | 2839.69002 2014-04-06 16:03:00 | 2842.81000 | 2845.95000 | 2840.99000 | 2844.92000 | 90.6951 | 257955.7600 | 2844.20984 2014-04-06 16:04:00 | 2844.21000 | 2848.00000 | 2844.21000 | 2845.26000 | 36.0920 | 102717.4200 | 2845.99003 2014-04-06 16:05:00 | 2845.24000 | 2846.53000 | 2841.00000 | 2841.88000 | 51.0449 | 145219.7600 | 2844.93991 2014-04-06 16:06:00 | 2841.89000 | 2841.89000 | 2838.84000 | 2840.03000 | 45.2980 | 128677.8900 | 2840.69997 2014-04-06 16:07:00 | 2841.16000 | 2842.00000 | 2840.24000 | 2841.02000 | 23.6630 | 67229.2400 | 2841.11003 2014-04-06 16:08:00 | 2841.00000 | 2841.02000 | 2839.33000 | 2841.00000 | 13.2270 | 37570.4500 | 2840.43999 2014-04-06 16:09:00 | 2840.87000 | 2841.99000 | 2838.82000 | 2840.20000 | 38.4501 | 109199.7100 | 2840.04000 2014-04-06 16:10:00 | 2840.73000 | 2840.73000 | 2834.47000 | 2835.42000 | 43.0870 | 122328.1700 | 2839.09995 2014-04-06 16:11:00 | 2834.40000 | 2836.45000 | 2830.00000 | 2836.45000 | 43.8141 | 124097.6500 | 2832.37006 2014-04-06 16:12:00 | 2836.32000 | 2839.00000 | 2831.97000 | 2832.58000 | 18.1540 | 51455.0300 | 2834.36003 2014-04-06 16:13:00 | 2833.73000 | 2835.33000 | 2832.11000 | 2832.90000 | 29.7180 | 84181.3600 | 2832.66998 2014-04-06 16:14:00 | 2833.00000 | 2835.33000 | 2833.00000 | 2834.16000 | 26.4500 | 74965.5600 | 2834.24000 2014-04-06 16:15:00 | 2834.82000 | 2839.87000 | 2834.64000 | 2835.01000 | 23.1580 | 65672.4600 | 2835.83998 2014-04-06 16:16:00 | 2835.04000 | 2839.03000 | 2834.78000 | 2838.85000 | 39.3430 | 111646.4500 | 2837.77004 2014-04-06 16:17:00 | 2838.22000 | 2842.98000 | 2834.85000 | 2835.20000 | 12.2430 | 34724.4500 | 2836.27001 2014-04-06 16:18:00 | 2835.59000 | 2837.41000 | 2834.85000 | 2834.86000 | 25.9930 | 73713.4700 | 2835.90003 2014-04-06 16:19:00 | 2834.91000 | 2837.12000 | 2834.85000 | 2835.19000 | 61.4920 | 174378.9900 | 2835.80004 2014-04-06 16:20:00 | 2835.22000 | 2836.07000 | 2833.03000 | 2834.32000 | 35.0031 | 99243.8200 | 2835.29004 2014-04-06 16:21:00 | 2833.03000 | 2842.18000 | 2832.75000 | 2837.16000 | 68.2720 | 193541.5400 | 2834.86005 2014-04-06 16:22:00 | 2835.77000 | 2841.00000 | 2833.03000 | 2833.06000 | 90.5741 | 256746.7200 | 2834.66013 2014-04-06 16:23:00 | 2835.00000 | 2835.00000 | 2832.73000 | 2834.04000 | 8.4710 | 24004.8200 | 2833.76000 2014-04-06 16:24:00 | 2834.34000 | 2835.38000 | 2832.87000 | 2834.53000 | 38.3610 | 108714.8100 | 2833.99001 2014-04-06 16:25:00 | 2833.13000 | 2835.32000 | 2833.13000 | 2834.61000 | 13.3690 | 37895.5100 | 2834.58000 2014-04-06 16:26:00 | 2833.44000 | 2834.93000 | 2832.65000 | 2832.65000 | 29.9950 | 85009.4300 | 2834.11995 2014-04-06 16:27:00 | 2832.58000 | 2833.83000 | 2831.59000 | 2833.76000 | 8.1800 | 23175.8500 | 2833.23000 2014-04-06 16:28:00 | 2832.78000 | 2835.50000 | 2832.78000 | 2835.50000 | 15.2960 | 43341.2500 | 2833.49998 2014-04-06 16:29:00 | 2832.97000 | 2835.10000 | 2832.01000 | 2834.22000 | 43.6600 | 123714.9500 | 2833.60000 2014-04-06 16:30:00 | 2833.86000 | 2833.86000 | 2833.00000 | 2833.11000 | 3.8030 | 10775.7800 | 2833.50000 2014-04-06 16:31:00 | 2832.97000 | 2832.97000 | 2831.33000 | 2831.33000 | 6.3950 | 18110.2200 | 2831.92999 2014-04-06 16:32:00 | 2830.47000 | 2830.47000 | 2828.19000 | 2829.98000 | 30.6180 | 86641.0700 | 2829.73998 2014-04-06 16:33:00 | 2830.16000 | 2831.04000 | 2829.07000 | 2830.18000 | 31.8530 | 90136.0100 | 2829.75003 2014-04-06 16:34:00 | 2829.19000 | 2834.22000 | 2829.19000 | 2831.12000 | 31.0840 | 88022.0500 | 2831.75004 2014-04-06 16:35:00 | 2830.36000 | 2832.68000 | 2828.40000 | 2830.01000 | 16.5990 | 46989.7800 | 2830.87999 2014-04-06 16:36:00 | 2830.80000 | 2831.00000 | 2829.25000 | 2829.34000 | 21.0080 | 59456.0700 | 2830.15999 2014-04-06 16:37:00 | 2829.32000 | 2830.00000 | 2829.21000 | 2830.00000 | 12.9550 | 36655.9800 | 2829.48998 2014-04-06 16:38:00 | 2830.00000 | 2830.00000 | 2830.00000 | 2830.00000 | 0.1300 | 367.9000 | 2830.00000 2014-04-06 16:39:00 | 2830.00000 | 2830.00000 | 2828.58000 | 2829.07000 | 29.3730 | 83103.2600 | 2829.24003 2014-04-06 16:40:00 | 2828.98000 | 2829.99000 | 2828.17000 | 2829.97000 | 40.6340 | 114959.7700 | 2829.15006 2014-04-06 16:41:00 | 2829.66000 | 2830.00000 | 2828.66000 | 2830.00000 | 12.9480 | 36637.3600 | 2829.57999 2014-04-06 16:42:00 | 2828.74000 | 2829.75000 | 2828.68000 | 2829.00000 | 14.1980 | 40166.8600 | 2829.04999 2014-04-06 16:43:00 | 2829.88000 | 2830.00000 | 2828.85000 | 2830.00000 | 8.2070 | 23218.7900 | 2829.13999 2014-04-06 16:44:00 | 2830.00000 | 2830.00000 | 2828.77000 | 2828.87000 | 9.1230 | 25815.8700 | 2829.76001 2014-04-06 16:45:00 | 2828.68000 | 2830.00000 | 2828.68000 | 2830.00000 | 12.7000 | 35938.9000 | 2829.83000 2014-04-06 16:46:00 | 2829.99000 | 2830.00000 | 2828.74000 | 2829.99000 | 34.5119 | 97638.7700 | 2829.13002 2014-04-06 16:47:00 | 2828.95000 | 2830.00000 | 2828.89000 | 2829.98000 | 28.8500 | 81619.1800 | 2829.09000 2014-04-06 16:48:00 | 2829.99000 | 2829.99000 | 2828.87000 | 2829.80000 | 51.5139 | 145763.3100 | 2829.59007 2014-04-06 16:49:00 | 2829.75000 | 2829.99000 | 2828.89000 | 2829.99000 | 42.6030 | 120540.4400 | 2829.39004 2014-04-06 16:50:00 | 2829.07000 | 2837.44000 | 2829.07000 | 2835.77000 | 21.0400 | 59597.4700 | 2832.58000 2014-04-06 16:51:00 | 2835.21000 | 2835.21000 | 2828.96000 | 2831.30000 | 33.8990 | 95972.5200 | 2831.12999 2014-04-06 16:52:00 | 2831.07000 | 2831.81000 | 2830.09000 | 2830.17000 | 20.9570 | 59324.2100 | 2830.75998 2014-04-06 16:53:00 | 2830.00000 | 2835.37000 | 2830.00000 | 2833.36000 | 32.7449 | 92700.3000 | 2830.98006 2014-04-06 16:54:00 | 2833.79000 | 2833.79000 | 2830.18000 | 2832.59000 | 36.9980 | 104790.4700 | 2832.32997 2014-04-06 16:55:00 | 2832.97000 | 2835.00000 | 2832.96000 | 2833.25000 | 37.4180 | 106041.8300 | 2833.97997 2014-04-06 16:56:00 | 2833.20000 | 2833.30000 | 2831.67000 | 2832.38000 | 47.5911 | 134810.2800 | 2832.68002 2014-04-06 16:57:00 | 2832.51000 | 2833.07000 | 2831.64000 | 2832.49000 | 24.8640 | 70422.2800 | 2832.30004 2014-04-06 16:58:00 | 2832.20000 | 2833.00000 | 2831.72000 | 2833.00000 | 10.3330 | 29271.0300 | 2832.77001 2014-04-06 16:59:00 | 2833.10000 | 2838.09000 | 2833.10000 | 2835.88000 | 44.8970 | 127332.4800 | 2836.09995 2014-04-06 17:00:00 | 2834.38000 | 2837.33000 | 2833.52000 | 2834.31000 | 18.0710 | 51212.6300 | 2833.97001 2014-04-06 17:01:00 | 2833.35000 | 2834.23000 | 2833.35000 | 2834.16000 | 0.2790 | 790.7300 | 2834.16000 2014-04-06 17:02:00 | 2834.24000 | 2835.32000 | 2834.24000 | 2835.32000 | 0.2320 | 657.5600 | 2834.32000 2014-04-06 17:03:00 | 2835.04000 | 2835.30000 | 2832.77000 | 2835.00000 | 40.7641 | 115555.1300 | 2834.73006 2014-04-06 17:04:00 | 2835.10000 | 2835.77000 | 2835.10000 | 2835.77000 | 0.7830 | 2219.9500 | 2835.19000 2014-04-06 17:05:00 | 2836.98000 | 2838.39000 | 2836.98000 | 2837.90000 | 15.1950 | 43118.2600 | 2837.65997 2014-04-06 17:06:00 | 2837.81000 | 2838.55000 | 2837.81000 | 2838.00000 | 22.2170 | 63051.4100 | 2837.97998 2014-04-06 17:07:00 | 2838.57000 | 2842.27000 | 2838.48000 | 2842.27000 | 14.3840 | 40861.3900 | 2840.75002 2014-04-06 17:08:00 | 2842.27000 | 2845.04000 | 2842.27000 | 2842.57000 | 41.4940 | 117962.9400 | 2842.89006 2014-04-06 17:09:00 | 2843.84000 | 2848.00000 | 2843.23000 | 2848.00000 | 44.2900 | 126004.9500 | 2845.00000 2014-04-06 17:10:00 | 2845.55000 | 2848.00000 | 2842.39000 | 2845.01000 | 55.2139 | 157188.5200 | 2846.90008 2014-04-06 17:11:00 | 2845.49000 | 2850.00000 | 2844.08000 | 2846.10000 | 59.9819 | 170896.8300 | 2849.14004 2014-04-06 17:12:00 | 2847.12000 | 2848.22000 | 2846.01000 | 2846.01000 | 6.8210 | 19421.0500 | 2847.24000 2014-04-06 17:13:00 | 2846.00000 | 2846.96000 | 2843.79000 | 2843.79000 | 8.7330 | 24848.2400 | 2845.33001 2014-04-06 17:14:00 | 2845.01000 | 2845.94000 | 2841.19000 | 2843.07000 | 44.0610 | 125265.3700 | 2843.00002 2014-04-06 17:15:00 | 2843.07000 | 2850.88000 | 2840.00000 | 2842.35000 | 36.7430 | 104473.5500 | 2843.36004 2014-04-06 17:16:00 | 2842.15000 | 2842.92000 | 2840.40000 | 2840.45000 | 19.4510 | 55278.6200 | 2841.94001 2014-04-06 17:17:00 | 2841.00000 | 2841.00000 | 2838.13000 | 2838.49000 | 12.5260 | 35570.9800 | 2839.76998 2014-04-06 17:18:00 | 2838.31000 | 2842.00000 | 2835.71000 | 2839.94000 | 43.4049 | 123182.8100 | 2837.98992 2014-04-06 17:19:00 | 2841.80000 | 2847.09000 | 2839.95000 | 2847.09000 | 15.6360 | 44469.5500 | 2844.04998 2014-04-06 17:20:00 | 2848.00000 | 2848.00000 | 2841.21000 | 2847.02000 | 24.4700 | 69604.0500 | 2844.46000 2014-04-06 17:21:00 | 2847.10000 | 2852.98000 | 2847.10000 | 2851.38000 | 53.0631 | 151301.8700 | 2851.36006 2014-04-06 17:22:00 | 2853.11000 | 2853.25000 | 2842.27000 | 2845.99000 | 37.0250 | 105395.8500 | 2846.60994 2014-04-06 17:23:00 | 2842.33000 | 2845.45000 | 2842.33000 | 2845.45000 | 27.5080 | 78227.8500 | 2843.81998 2014-04-06 17:24:00 | 2845.36000 | 2851.98000 | 2845.36000 | 2851.61000 | 48.4291 | 138001.4900 | 2849.55998 2014-04-06 17:25:00 | 2849.78000 | 2854.18000 | 2849.78000 | 2853.58000 | 31.6390 | 90235.1000 | 2852.01999 2014-04-06 17:26:00 | 2853.58000 | 2858.00000 | 2852.20000 | 2853.95000 | 52.3099 | 149289.9300 | 2853.95000 2014-04-06 17:27:00 | 2853.37000 | 2853.43000 | 2851.40000 | 2851.59000 | 9.2550 | 26404.4500 | 2852.98998 2014-04-06 17:28:00 | 2851.62000 | 2853.20000 | 2847.50000 | 2850.00000 | 46.1299 | 131557.0000 | 2851.88000 2014-04-06 17:29:00 | 2850.26000 | 2850.48000 | 2845.01000 | 2848.44000 | 59.8361 | 170432.8300 | 2848.32992 2014-04-06 17:30:00 | 2846.03000 | 2846.67000 | 2844.28000 | 2845.00000 | 48.0140 | 136623.3500 | 2845.49007 2014-04-06 17:31:00 | 2842.00000 | 2848.74000 | 2836.00000 | 2846.25000 | 52.1590 | 148396.4500 | 2845.07998 2014-04-06 17:32:00 | 2844.21000 | 2845.51000 | 2844.03000 | 2845.51000 | 16.0540 | 45672.6000 | 2844.94002 2014-04-06 17:33:00 | 2845.22000 | 2846.23000 | 2842.55000 | 2844.38000 | 26.7430 | 76073.0000 | 2844.59003 2014-04-06 17:34:00 | 2844.11000 | 2844.37000 | 2843.20000 | 2844.00000 | 28.6350 | 81426.0600 | 2843.58995 2014-04-06 17:35:00 | 2844.00000 | 2845.33000 | 2843.54000 | 2844.33000 | 43.1071 | 122608.5400 | 2844.27996 2014-04-06 17:36:00 | 2844.35000 | 2849.97000 | 2843.51000 | 2844.55000 | 30.3740 | 86437.9800 | 2845.79004 2014-04-06 17:37:00 | 2844.11000 | 2846.60000 | 2844.11000 | 2845.31000 | 18.4500 | 52481.8100 | 2844.54000 2014-04-06 17:38:00 | 2847.06000 | 2849.58000 | 2844.91000 | 2846.17000 | 27.1580 | 77294.5500 | 2846.10998 2014-04-06 17:39:00 | 2846.11000 | 2849.00000 | 2846.00000 | 2846.91000 | 17.5470 | 49965.5000 | 2847.51998 2014-04-06 17:40:00 | 2846.38000 | 2846.63000 | 2845.79000 | 2846.01000 | 6.6570 | 18948.8000 | 2846.44999 2014-04-06 17:41:00 | 2845.79000 | 2846.88000 | 2845.79000 | 2846.40000 | 12.4290 | 35376.5600 | 2846.29000 2014-04-06 17:42:00 | 2846.78000 | 2848.02000 | 2845.78000 | 2847.98000 | 25.5960 | 72866.3700 | 2846.78996 2014-04-06 17:43:00 | 2848.39000 | 2851.33000 | 2847.02000 | 2849.63000 | 35.9741 | 102518.5100 | 2849.79005 2014-04-06 17:44:00 | 2847.87000 | 2850.14000 | 2847.87000 | 2850.14000 | 29.1880 | 83149.4400 | 2848.74998 2014-04-06 17:45:00 | 2852.00000 | 2862.00000 | 2851.84000 | 2855.97000 | 87.1461 | 248944.1200 | 2856.62988 2014-04-06 17:46:00 | 2855.37000 | 2857.56000 | 2854.24000 | 2857.23000 | 53.4209 | 152523.6900 | 2855.13002 2014-04-06 17:47:00 | 2857.04000 | 2861.29000 | 2857.04000 | 2859.30000 | 25.6510 | 73339.0700 | 2859.11001 2014-04-06 17:48:00 | 2858.78000 | 2858.99000 | 2858.10000 | 2858.10000 | 11.6870 | 33408.5000 | 2858.59999 2014-04-06 17:49:00 | 2858.10000 | 2858.10000 | 2854.00000 | 2854.31000 | 36.4000 | 103993.4200 | 2856.96000 2014-04-06 17:50:00 | 2854.09000 | 2855.56000 | 2854.03000 | 2855.24000 | 35.7351 | 102017.5100 | 2854.82994 2014-04-06 17:51:00 | 2854.81000 | 2855.50000 | 2854.80000 | 2855.38000 | 2.9730 | 8488.1000 | 2855.06000 2014-04-06 17:52:00 | 2855.21000 | 2857.19000 | 2855.13000 | 2855.72000 | 20.5780 | 58774.4500 | 2856.17999 2014-04-06 17:53:00 | 2856.76000 | 2857.28000 | 2855.46000 | 2857.28000 | 45.1590 | 128973.2900 | 2855.97998 2014-04-06 17:54:00 | 2856.89000 | 2857.30000 | 2855.89000 | 2856.93000 | 19.6650 | 56181.1800 | 2856.90997 2014-04-06 17:55:00 | 2856.34000 | 2860.25000 | 2855.91000 | 2858.17000 | 26.9660 | 77046.4500 | 2857.16996 2014-04-06 17:56:00 | 2860.90000 | 2861.13000 | 2858.51000 | 2859.24000 | 30.8370 | 88190.0500 | 2859.87997 2014-04-06 17:57:00 | 2859.44000 | 2862.00000 | 2859.44000 | 2860.92000 | 40.0360 | 114535.3800 | 2860.80994 2014-04-06 17:58:00 | 2860.38000 | 2862.65000 | 2860.18000 | 2862.05000 | 46.2110 | 132232.3800 | 2861.49002 2014-04-06 17:59:00 | 2862.57000 | 2863.90000 | 2861.80000 | 2861.80000 | 23.5980 | 67543.1900 | 2862.23998 2014-04-06 18:00:00 | 2861.52000 | 2864.91000 | 2860.66000 | 2861.85000 | 40.1150 | 114839.5900 | 2862.75993 2014-04-06 18:01:00 | 2863.74000 | 2863.74000 | 2859.37000 | 2859.95000 | 60.5599 | 173277.0400 | 2861.25000 2014-04-06 18:02:00 | 2859.73000 | 2860.50000 | 2859.00000 | 2859.00000 | 10.5360 | 30132.8300 | 2859.98999 2014-04-06 18:03:00 | 2859.00000 | 2861.35000 | 2858.12000 | 2859.54000 | 25.5780 | 73144.1700 | 2859.64998 2014-04-06 18:04:00 | 2859.34000 | 2860.67000 | 2859.34000 | 2860.67000 | 4.0650 | 11626.0800 | 2860.03999 2014-04-06 18:05:00 | 2860.09000 | 2861.50000 | 2860.07000 | 2861.50000 | 12.6290 | 36124.6800 | 2860.45000 2014-04-06 18:06:00 | 2861.50000 | 2862.33000 | 2861.50000 | 2862.33000 | 0.4000 | 1144.6600 | 2861.66000 2014-04-06 18:07:00 | 2863.23000 | 2863.81000 | 2862.35000 | 2863.28000 | 29.1060 | 83337.5600 | 2863.23996 2014-04-06 18:08:00 | 2863.71000 | 2865.76000 | 2862.20000 | 2865.76000 | 32.2670 | 92425.2400 | 2864.38997 2014-04-06 18:09:00 | 2865.78000 | 2868.85000 | 2863.29000 | 2867.81000 | 28.7100 | 82287.5600 | 2866.16000 2014-04-06 18:10:00 | 2868.48000 | 2868.48000 | 2866.64000 | 2866.81000 | 20.8760 | 59874.9700 | 2868.11997 2014-04-06 18:11:00 | 2866.86000 | 2867.00000 | 2863.44000 | 2866.00000 | 26.4650 | 75830.6500 | 2865.31995 2014-04-06 18:12:00 | 2864.03000 | 2869.00000 | 2863.92000 | 2868.90000 | 65.0721 | 186433.4200 | 2865.03005 2014-04-06 18:13:00 | 2869.00000 | 2869.00000 | 2866.82000 | 2866.82000 | 11.9200 | 34175.7400 | 2867.09000 2014-04-06 18:14:00 | 2868.02000 | 2870.00000 | 2864.61000 | 2868.16000 | 59.5330 | 170769.2200 | 2868.48006 2014-04-06 18:15:00 | 2868.13000 | 2868.62000 | 2866.23000 | 2868.62000 | 61.6100 | 176657.5700 | 2867.35000 2014-04-06 18:16:00 | 2867.22000 | 2868.08000 | 2863.49000 | 2863.52000 | 13.3370 | 38224.2300 | 2866.02999 2014-04-06 18:17:00 | 2866.22000 | 2866.81000 | 2866.22000 | 2866.81000 | 3.8330 | 10987.0600 | 2866.44000 2014-04-06 18:18:00 | 2867.70000 | 2868.74000 | 2864.41000 | 2864.41000 | 40.5460 | 116228.0700 | 2866.56994 2014-04-06 18:19:00 | 2866.31000 | 2867.26000 | 2866.31000 | 2867.26000 | 7.5190 | 21558.0100 | 2867.14000 2014-04-06 18:20:00 | 2867.13000 | 2868.61000 | 2866.60000 | 2868.61000 | 40.6200 | 116466.9800 | 2867.23000 2014-04-06 18:21:00 | 2868.01000 | 2868.64000 | 2862.23000 | 2866.74000 | 27.8530 | 79834.2500 | 2866.27003 2014-04-06 18:22:00 | 2863.60000 | 2866.17000 | 2863.40000 | 2865.56000 | 44.7060 | 128070.9300 | 2864.73994 2014-04-06 18:23:00 | 2865.57000 | 2866.00000 | 2864.75000 | 2864.75000 | 8.3760 | 24002.6800 | 2865.64999 2014-04-06 18:24:00 | 2866.28000 | 2866.40000 | 2864.85000 | 2864.85000 | 15.0480 | 43121.5100 | 2865.59999 2014-04-06 18:25:00 | 2866.09000 | 2866.29000 | 2861.00000 | 2861.15000 | 53.7490 | 153933.4500 | 2863.92998 2014-04-06 18:26:00 | 2861.14000 | 2866.83000 | 2858.55000 | 2859.05000 | 28.3320 | 81081.1400 | 2861.82002 2014-04-06 18:27:00 | 2861.35000 | 2864.03000 | 2858.56000 | 2860.16000 | 54.6451 | 156307.8700 | 2860.41991 2014-04-06 18:28:00 | 2859.80000 | 2860.04000 | 2858.58000 | 2859.87000 | 22.3260 | 63837.7600 | 2859.34997 2014-04-06 18:29:00 | 2860.09000 | 2860.17000 | 2857.89000 | 2857.89000 | 13.2640 | 37927.3400 | 2859.42002 2014-04-06 18:30:00 | 2857.80000 | 2857.80000 | 2857.35992 | 2857.36000 | 48.0250 | 137224.7800 | 2857.35992 2014-04-06 18:31:00 | 2857.36000 | 2857.38000 | 2854.51000 | 2855.57000 | 21.5930 | 61685.4000 | 2856.73002 2014-04-06 18:32:00 | 2854.82000 | 2856.77000 | 2854.52000 | 2856.77000 | 12.0160 | 34309.6900 | 2855.32998 2014-04-06 18:33:00 | 2856.29000 | 2857.80000 | 2854.16000 | 2854.47000 | 11.6200 | 33180.6500 | 2855.48000 2014-04-06 18:34:00 | 2854.19000 | 2860.06000 | 2851.93000 | 2852.56000 | 29.7080 | 84751.7400 | 2852.82998 2014-04-06 18:35:00 | 2852.64000 | 2853.77000 | 2850.18000 | 2853.37000 | 39.1900 | 111788.9500 | 2852.49000 2014-04-06 18:36:00 | 2853.37000 | 2854.11000 | 2852.46000 | 2853.62000 | 26.6370 | 75997.1900 | 2853.06997 2014-04-06 18:37:00 | 2852.78000 | 2859.06000 | 2852.78000 | 2856.12000 | 33.9119 | 96806.3800 | 2854.64002 2014-04-06 18:38:00 | 2857.10000 | 2860.49000 | 2856.77000 | 2858.65000 | 29.9270 | 85538.6300 | 2858.23997 2014-04-06 18:39:00 | 2860.45000 | 2860.45000 | 2856.78000 | 2857.35000 | 23.7830 | 67973.2100 | 2858.06002 2014-04-06 18:40:00 | 2857.45000 | 2859.24000 | 2857.00000 | 2857.55000 | 22.1830 | 63400.7000 | 2858.08002 2014-04-06 18:41:00 | 2858.03000 | 2858.24000 | 2857.89000 | 2858.06000 | 7.5650 | 21620.9300 | 2858.01999 2014-04-06 18:42:00 | 2857.47000 | 2859.37000 | 2853.64000 | 2858.56000 | 59.7339 | 170654.5100 | 2856.91008 2014-04-06 18:43:00 | 2859.32000 | 2859.32000 | 2857.77000 | 2857.77000 | 28.4880 | 81429.0700 | 2858.35998 2014-04-06 18:44:00 | 2857.14000 | 2859.69000 | 2853.55000 | 2858.73000 | 31.8870 | 91149.6500 | 2858.51997 2014-04-06 18:45:00 | 2858.50000 | 2859.00000 | 2858.50000 | 2858.86000 | 6.3990 | 18291.9700 | 2858.57000 2014-04-06 18:46:00 | 2858.89000 | 2858.94000 | 2858.74000 | 2858.86000 | 6.3860 | 18256.7900 | 2858.87999 2014-04-06 18:47:00 | 2858.99000 | 2859.00000 | 2854.00000 | 2858.99000 | 13.1270 | 37501.6300 | 2856.82999 2014-04-06 18:48:00 | 2858.07000 | 2858.34000 | 2855.58000 | 2857.92000 | 18.3710 | 52486.8100 | 2857.05001 2014-04-06 18:49:00 | 2858.08000 | 2858.64000 | 2857.19000 | 2857.23000 | 27.4960 | 78571.8700 | 2857.56996 2014-04-06 18:50:00 | 2858.71000 | 2858.71000 | 2857.30000 | 2858.07000 | 17.8740 | 51083.4400 | 2857.97003 2014-04-06 18:51:00 | 2858.29000 | 2858.83000 | 2857.47000 | 2857.79000 | 38.5360 | 110135.6100 | 2857.98995 2014-04-06 18:52:00 | 2857.00000 | 2858.00000 | 2857.00000 | 2857.00000 | 9.5880 | 27393.2500 | 2857.02999 2014-04-06 18:53:00 | 2856.92000 | 2856.92000 | 2855.00000 | 2856.45000 | 11.9360 | 34089.5800 | 2856.02998 2014-04-06 18:54:00 | 2855.78000 | 2856.72000 | 2855.40000 | 2856.48000 | 30.4240 | 86885.2000 | 2855.81004 2014-04-06 18:55:00 | 2855.35000 | 2856.78000 | 2855.03000 | 2856.61000 | 16.4730 | 47046.1400 | 2855.95002 2014-04-06 18:56:00 | 2856.49000 | 2859.00000 | 2855.47000 | 2856.19000 | 11.6970 | 33410.2400 | 2856.30999 2014-04-06 18:57:00 | 2858.73000 | 2858.73000 | 2856.02000 | 2856.02000 | 30.0000 | 85717.5200 | 2857.25000 2014-04-06 18:58:00 | 2856.53000 | 2857.20000 | 2855.00000 | 2856.42000 | 39.9620 | 114148.9400 | 2856.44003 2014-04-06 18:59:00 | 2855.77000 | 2857.78000 | 2855.11000 | 2857.65000 | 42.6801 | 121916.9000 | 2856.53000 2014-04-06 19:00:00 | 2857.40000 | 2857.40000 | 2855.80000 | 2857.24000 | 24.6000 | 70277.5600 | 2856.81000 2014-04-06 19:01:00 | 2857.08000 | 2857.08000 | 2856.62000 | 2856.62000 | 13.7000 | 39138.9100 | 2856.86000 2014-04-06 19:02:00 | 2857.60000 | 2859.00000 | 2857.60000 | 2859.00000 | 14.8600 | 42478.1700 | 2858.56000 2014-04-06 19:03:00 | 2859.34000 | 2860.48000 | 2859.05000 | 2860.48000 | 24.0930 | 68907.8900 | 2860.08003 2014-04-06 19:04:00 | 2860.34000 | 2860.47000 | 2858.53000 | 2860.47000 | 15.4920 | 44305.9900 | 2859.93001 2014-04-06 19:05:00 | 2859.95000 | 2859.95000 | 2859.50000 | 2859.50000 | 18.7800 | 53707.7900 | 2859.84000 2014-04-06 19:06:00 | 2860.31000 | 2860.34000 | 2859.00000 | 2860.34000 | 4.3320 | 12388.6700 | 2859.80000 2014-04-06 19:07:00 | 2859.84000 | 2860.00000 | 2859.84000 | 2860.00000 | 0.8890 | 2542.5300 | 2859.98000 2014-04-06 19:08:00 | 2859.08000 | 2859.08000 | 2859.08000 | 2859.08000 | 0.2500 | 714.7700 | 2859.08000 2014-04-06 19:09:00 | 2859.12000 | 2859.16000 | 2857.76000 | 2857.76000 | 9.0690 | 25923.0400 | 2858.42000 2014-04-06 19:10:00 | 2857.50000 | 2858.60000 | 2857.12000 | 2857.60000 | 17.2680 | 49345.9100 | 2857.64999 2014-04-06 19:11:00 | 2857.68000 | 2858.56000 | 2857.61000 | 2858.01000 | 19.6420 | 56136.9200 | 2858.00001 2014-04-06 19:12:00 | 2857.40000 | 2857.48000 | 2855.00000 | 2857.09000 | 14.9370 | 42672.9200 | 2856.85998 2014-04-06 19:13:00 | 2856.63000 | 2858.04000 | 2856.43000 | 2857.29000 | 22.8170 | 65190.2200 | 2857.08998 2014-04-06 19:14:00 | 2858.00000 | 2858.90000 | 2857.04000 | 2858.08000 | 16.9970 | 48581.6900 | 2858.24998 2014-04-06 19:15:00 | 2858.02000 | 2859.79000 | 2857.85000 | 2859.33000 | 20.6000 | 58887.8300 | 2858.63000 2014-04-06 19:16:00 | 2858.79000 | 2862.23000 | 2858.03000 | 2862.23000 | 10.5000 | 30018.9700 | 2858.95000 2014-04-06 19:17:00 | 2858.03000 | 2858.03000 | 2849.17000 | 2851.62000 | 49.5580 | 141373.4900 | 2852.68996 2014-04-06 19:18:00 | 2851.63000 | 2856.24000 | 2851.60000 | 2855.13000 | 35.2010 | 100512.6500 | 2855.39001 2014-04-06 19:19:00 | 2855.95000 | 2856.37000 | 2853.87000 | 2855.56000 | 17.3180 | 49454.8600 | 2855.68999 2014-04-06 19:20:00 | 2856.25000 | 2856.31000 | 2856.25000 | 2856.28000 | 1.6960 | 4844.2800 | 2856.30000 2014-04-06 19:21:00 | 2856.13000 | 2856.28000 | 2856.10000 | 2856.10000 | 8.0210 | 22909.4700 | 2856.19000 2014-04-06 19:22:00 | 2856.14000 | 2862.23000 | 2856.14000 | 2858.95000 | 28.9740 | 82817.0700 | 2858.32004 2014-04-06 19:23:00 | 2858.44000 | 2862.16000 | 2858.44000 | 2859.97000 | 15.8490 | 45339.5600 | 2860.71999 2014-04-06 19:24:00 | 2859.87000 | 2859.87000 | 2851.61000 | 2857.89000 | 22.0650 | 63054.8500 | 2857.68996 2014-04-06 19:25:00 | 2858.34000 | 2858.82000 | 2858.31000 | 2858.39000 | 6.9900 | 19981.2500 | 2858.55000 2014-04-06 19:26:00 | 2858.48000 | 2858.95000 | 2858.08000 | 2858.08000 | 3.8300 | 10948.2300 | 2858.54000 2014-04-06 19:27:00 | 2858.58000 | 2858.66000 | 2858.58000 | 2858.62000 | 1.0170 | 2907.1900 | 2858.59000 2014-04-06 19:28:00 | 2857.99000 | 2858.32000 | 2856.14000 | 2858.32000 | 10.2900 | 29397.7000 | 2856.92000 2014-04-06 19:29:00 | 2858.15000 | 2858.68000 | 2857.46000 | 2858.57000 | 6.3950 | 18277.2400 | 2858.04999 2014-04-06 19:30:00 | 2858.63000 | 2858.67000 | 2857.25000 | 2857.71000 | 19.2050 | 54887.6000 | 2857.98003 2014-04-06 19:31:00 | 2857.42000 | 2857.88000 | 2857.16000 | 2857.24000 | 21.9570 | 62741.5600 | 2857.46998 2014-04-06 19:32:00 | 2858.43000 | 2858.44000 | 2856.89000 | 2856.89000 | 10.8520 | 31013.9300 | 2857.90001 2014-04-06 19:33:00 | 2856.89000 | 2858.49000 | 2855.50000 | 2856.96000 | 6.8890 | 19680.0500 | 2856.74000 2014-04-06 19:34:00 | 2855.91000 | 2862.20000 | 2855.30000 | 2859.15000 | 16.4470 | 46993.0100 | 2857.23998 2014-04-06 19:35:00 | 2858.73000 | 2858.79000 | 2857.63000 | 2858.01000 | 10.8870 | 31118.7300 | 2858.33999 2014-04-06 19:36:00 | 2858.25000 | 2859.13000 | 2857.96000 | 2858.73000 | 12.7720 | 36507.1700 | 2858.38001 2014-04-06 19:37:00 | 2858.75000 | 2858.75000 | 2858.15000 | 2858.75000 | 2.1140 | 6042.8000 | 2858.47000 2014-04-06 19:38:00 | 2858.73000 | 2859.28000 | 2858.29000 | 2858.97000 | 2.2020 | 6295.0600 | 2858.79000 2014-04-06 19:39:00 | . | . | . | . | . | . | . 2014-04-06 19:40:00 | . | . | . | . | . | . | . 2014-04-06 19:41:00 | 2858.37000 | 2858.38000 | 2858.37000 | 2858.38000 | 1.1880 | 3395.7500 | 2858.38000 2014-04-06 19:42:00 | 2858.46000 | 2858.46000 | 2858.46000 | 2858.46000 | 0.1000 | 285.8500 | 2858.46000 2014-04-06 19:43:00 | 2859.00000 | 2859.00000 | 2841.11000 | 2856.87000 | 27.0180 | 77147.3600 | 2855.40998 2014-04-06 19:44:00 | 2858.98000 | 2858.98000 | 2855.20000 | 2857.01000 | 36.9411 | 105526.9300 | 2856.63001 2014-04-06 19:45:00 | 2859.12000 | 2859.28000 | 2857.80000 | 2857.80000 | 15.1290 | 43247.2400 | 2858.56999 2014-04-06 19:46:00 | 2858.62000 | 2858.62000 | 2857.83000 | 2858.00000 | 5.2840 | 15103.7400 | 2858.39001 2014-04-06 19:47:00 | 2858.05000 | 2858.12000 | 2857.69000 | 2857.69000 | 8.5210 | 24353.0700 | 2858.01000 2014-04-06 19:48:00 | 2858.20000 | 2858.20000 | 2857.69000 | 2857.69000 | 0.7390 | 2112.2000 | 2858.18000 2014-04-06 19:49:00 | 2857.69000 | 2859.00000 | 2857.69000 | 2859.00000 | 0.5280 | 1509.4000 | 2858.71000 2014-04-06 19:50:00 | 2858.70000 | 2858.86000 | 2857.76000 | 2858.26000 | 20.1470 | 57590.2800 | 2858.49998 2014-04-06 19:51:00 | 2857.77000 | 2858.16000 | 2857.77000 | 2857.81000 | 20.1490 | 57581.9600 | 2857.80999 2014-04-06 19:52:00 | 2858.48000 | 2858.98000 | 2857.80000 | 2857.80000 | 15.1640 | 43342.5700 | 2858.25002 2014-04-06 19:53:00 | 2857.69000 | 2857.69000 | 2854.41000 | 2857.67000 | 22.0460 | 62984.1000 | 2856.93997 2014-04-06 19:54:00 | 2855.86000 | 2856.46000 | 2852.37000 | 2852.37000 | 29.6700 | 84698.7900 | 2854.69000 2014-04-06 19:55:00 | 2852.32000 | 2855.10000 | 2852.05000 | 2853.72000 | 22.4370 | 64014.8800 | 2853.08998 2014-04-06 19:56:00 | 2853.42000 | 2860.54000 | 2852.57000 | 2860.54000 | 39.9629 | 114134.5300 | 2856.01004 2014-04-06 19:57:00 | 2860.36000 | 2861.41000 | 2859.94000 | 2861.41000 | 9.5810 | 27406.5100 | 2860.51000 2014-04-06 19:58:00 | 2862.21000 | 2864.29000 | 2861.58000 | 2863.53000 | 9.6750 | 27702.7500 | 2863.32998 2014-04-06 19:59:00 | 2863.36000 | 2863.69000 | 2862.44000 | 2862.57000 | 4.6350 | 13271.1300 | 2863.23999 2014-04-06 20:00:00 | 2863.17000 | 2863.62000 | 2861.32000 | 2861.35000 | 37.2210 | 106515.6700 | 2861.71001 2014-04-06 20:01:00 | 2857.86000 | 2861.58000 | 2854.10000 | 2858.12000 | 19.3360 | 55269.8900 | 2858.38997 2014-04-06 20:02:00 | 2859.41000 | 2859.41000 | 2854.72000 | 2855.83000 | 9.4280 | 26941.4900 | 2857.59999 2014-04-06 20:03:00 | 2855.50000 | 2858.29000 | 2853.00000 | 2853.00000 | 17.1770 | 49040.6200 | 2855.01998 2014-04-06 20:04:00 | 2853.00000 | 2853.01000 | 2852.32000 | 2852.32000 | 7.7400 | 22080.4600 | 2852.77000 2014-04-06 20:05:00 | 2852.17000 | 2852.17000 | 2851.33000 | 2851.86000 | 17.9270 | 51126.5100 | 2851.92998 2014-04-06 20:06:00 | 2851.78000 | 2861.96000 | 2851.47000 | 2855.11000 | 26.0220 | 74266.3000 | 2853.98002 2014-04-06 20:07:00 | 2854.78000 | 2861.23000 | 2853.85000 | 2854.80000 | 9.7530 | 27838.3300 | 2854.34001 2014-04-06 20:08:00 | 2853.67000 | 2854.42000 | 2853.57000 | 2854.42000 | 3.0490 | 8700.8800 | 2853.68000 2014-04-06 20:09:00 | 2853.91000 | 2854.28000 | 2853.63000 | 2853.85000 | 1.5300 | 4366.5800 | 2853.97000 2014-04-06 20:10:00 | . | . | . | . | . | . | . 2014-04-06 20:11:00 | . | . | . | . | . | . | . 2014-04-06 20:12:00 | 2853.57000 | 2853.57000 | 2853.57000 | 2853.57000 | 0.1550 | 442.3000 | 2853.57000 2014-04-06 20:13:00 | 2851.81000 | 2853.49000 | 2851.05000 | 2852.92000 | 22.2180 | 63371.3600 | 2852.24998 2014-04-06 20:14:00 | 2852.10000 | 2852.91000 | 2851.46000 | 2852.03000 | 25.7130 | 73340.3700 | 2852.27003 2014-04-06 20:15:00 | 2851.86000 | 2852.85000 | 2851.44000 | 2852.48000 | 13.4380 | 38330.3700 | 2852.38999 2014-04-06 20:16:00 | 2852.40000 | 2853.57000 | 2851.49000 | 2851.85000 | 21.9050 | 62480.6600 | 2852.34996 2014-04-06 20:17:00 | 2851.93000 | 2853.52000 | 2849.86000 | 2850.73000 | 33.5820 | 95746.5700 | 2851.13002 2014-04-06 20:18:00 | 2850.49000 | 2853.57000 | 2850.00000 | 2850.00000 | 20.8180 | 59357.3300 | 2851.24999 2014-04-06 20:19:00 | 2849.93000 | 2849.93000 | 2847.04000 | 2847.04000 | 3.8210 | 10884.0600 | 2848.48000 2014-04-06 20:20:00 | 2849.60000 | 2852.32000 | 2848.01000 | 2850.30000 | 9.9590 | 28385.5200 | 2850.24000 2014-04-06 20:21:00 | . | . | . | . | . | . | . 2014-04-06 20:22:00 | 2850.22000 | 2850.27000 | 2849.87000 | 2849.87000 | 1.7920 | 5107.0200 | 2849.90000 2014-04-06 20:23:00 | 2849.87000 | 2850.00000 | 2849.87000 | 2849.99000 | 4.1690 | 11881.1500 | 2849.88000 2014-04-06 20:24:00 | 2849.87000 | 2850.00000 | 2849.87000 | 2849.97000 | 1.4950 | 4260.7200 | 2849.98000 2014-04-06 20:25:00 | 2849.87000 | 2850.00000 | 2842.38000 | 2846.27000 | 39.7300 | 113180.7900 | 2848.75000 2014-04-06 20:26:00 | 2847.07000 | 2848.03000 | 2845.67000 | 2846.03000 | 31.6540 | 90095.8000 | 2846.27004 2014-04-06 20:27:00 | 2845.99000 | 2847.76000 | 2845.82000 | 2847.63000 | 25.7820 | 73403.0800 | 2847.07002 2014-04-06 20:28:00 | 2847.39000 | 2853.57000 | 2847.39000 | 2853.34000 | 30.0730 | 85734.1800 | 2850.87003 2014-04-06 20:29:00 | 2853.13000 | 2853.13000 | 2851.67000 | 2852.24000 | 24.3010 | 69316.2600 | 2852.40001 2014-04-06 20:30:00 | 2852.92000 | 2852.92000 | 2852.01000 | 2852.01000 | 24.5770 | 70102.9800 | 2852.37997 2014-04-06 20:31:00 | 2852.38000 | 2852.51000 | 2849.96000 | 2851.72000 | 5.7830 | 16487.5600 | 2851.04001 2014-04-06 20:32:00 | 2851.46000 | 2851.49000 | 2849.55000 | 2850.63000 | 19.1300 | 54544.5900 | 2851.26000 2014-04-06 20:33:00 | 2851.47000 | 2852.14000 | 2850.66000 | 2851.57000 | 32.9500 | 93950.0800 | 2851.29000 2014-04-06 20:34:00 | 2851.67000 | 2851.77000 | 2851.15000 | 2851.26000 | 10.0920 | 28778.8300 | 2851.65001 2014-04-06 20:35:00 | 2851.26000 | 2853.06000 | 2849.92000 | 2852.27000 | 16.6470 | 47473.0100 | 2851.74998 2014-04-06 20:36:00 | 2851.11000 | 2852.55000 | 2850.80000 | 2851.90000 | 12.5090 | 35680.9200 | 2852.42000 2014-04-06 20:37:00 | 2852.48000 | 2853.06000 | 2851.33000 | 2851.71000 | 18.0650 | 51514.3600 | 2851.60997 2014-04-06 20:38:00 | 2851.38000 | 2852.95000 | 2851.38000 | 2852.95000 | 26.6000 | 75878.8400 | 2852.59000 2014-04-06 20:39:00 | 2853.07000 | 2853.07000 | 2851.66000 | 2852.55000 | 15.7540 | 44934.5200 | 2852.26002 2014-04-06 20:40:00 | 2851.68000 | 2853.02000 | 2849.96000 | 2849.96000 | 21.0410 | 60003.7600 | 2851.75001 2014-04-06 20:41:00 | 2852.58000 | 2852.59000 | 2851.00000 | 2851.81000 | 31.2330 | 89072.3600 | 2851.87003 2014-04-06 20:42:00 | 2850.50000 | 2852.07000 | 2850.50000 | 2852.04000 | 16.1160 | 45948.0100 | 2851.07998 2014-04-06 20:43:00 | 2850.95000 | 2852.36000 | 2846.59000 | 2852.20000 | 15.5100 | 44206.7200 | 2850.21000 2014-04-06 20:44:00 | 2850.34000 | 2852.67000 | 2850.06000 | 2850.38000 | 38.5490 | 109916.6200 | 2851.34999 2014-04-06 20:45:00 | 2850.56000 | 2852.06000 | 2850.11000 | 2850.28000 | 14.3110 | 40803.8900 | 2851.23000 2014-04-06 20:46:00 | 2849.61000 | 2850.85000 | 2847.08000 | 2850.85000 | 24.4990 | 69816.4400 | 2849.76999 2014-04-06 20:47:00 | 2849.42000 | 2850.17000 | 2847.19000 | 2847.81000 | 12.0240 | 34251.1500 | 2848.57002 2014-04-06 20:48:00 | 2849.74000 | 2851.60000 | 2846.80000 | 2846.80000 | 43.5419 | 124035.7500 | 2848.65003 2014-04-06 20:49:00 | 2845.88000 | 2846.77000 | 2845.79000 | 2846.23000 | 5.8350 | 16605.7900 | 2845.88999 2014-04-06 20:50:00 | 2845.90000 | 2846.72000 | 2845.31000 | 2846.31000 | 10.7020 | 30459.4600 | 2846.15001 2014-04-06 20:51:00 | 2846.53000 | 2846.62000 | 2846.46000 | 2846.62000 | 9.1170 | 25952.1300 | 2846.56999 2014-04-06 20:52:00 | 2846.09000 | 2846.49000 | 2844.59000 | 2845.74000 | 13.6560 | 38853.4400 | 2845.15998 2014-04-06 20:53:00 | 2846.49000 | 2846.49000 | 2846.42000 | 2846.42000 | 0.1010 | 287.4900 | 2846.48000 2014-04-06 20:54:00 | 2846.49000 | 2848.16000 | 2846.49000 | 2848.16000 | 23.1420 | 65880.3400 | 2846.79002 2014-04-06 20:55:00 | 2848.68000 | 2851.72000 | 2847.94000 | 2848.32000 | 24.6550 | 70250.1600 | 2849.32996 2014-04-06 20:56:00 | 2848.02000 | 2848.91000 | 2848.01000 | 2848.48000 | 13.3960 | 38155.5900 | 2848.27998 2014-04-06 20:57:00 | 2848.48000 | 2848.77000 | 2845.65000 | 2847.99000 | 16.1810 | 46085.1400 | 2848.10001 2014-04-06 20:58:00 | 2847.80000 | 2848.27000 | 2846.30000 | 2847.09000 | 34.8850 | 99338.1300 | 2847.58994 2014-04-06 20:59:00 | 2847.80000 | 2848.73000 | 2847.52000 | 2848.73000 | 8.8300 | 25147.4000 | 2847.95000 2014-04-06 21:00:00 | 2848.30000 | 2848.60000 | 2847.26000 | 2848.60000 | 11.7430 | 33445.0700 | 2848.09001 2014-04-06 21:01:00 | . | . | . | . | . | . | . 2014-04-06 21:02:00 | . | . | . | . | . | . | . 2014-04-06 21:03:00 | 2848.00000 | 2848.06000 | 2848.00000 | 2848.02000 | 0.5000 | 1424.0100 | 2848.01000 2014-04-06 21:04:00 | 2848.00000 | 2848.00000 | 2848.00000 | 2848.00000 | 0.9870 | 2810.9800 | 2848.00000 2014-04-06 21:05:00 | 2848.52000 | 2848.52000 | 2848.48000 | 2848.48000 | 2.5500 | 7263.7200 | 2848.52000 2014-04-06 21:06:00 | 2848.48000 | 2848.48000 | 2848.35000 | 2848.36000 | 1.9300 | 5497.5600 | 2848.48000 2014-04-06 21:07:00 | 2848.00000 | 2848.36000 | 2848.00000 | 2848.31000 | 0.9010 | 2566.0600 | 2848.02000 2014-04-06 21:08:00 | 2848.31000 | 2848.36000 | 2848.31000 | 2848.36000 | 0.0200 | 56.9700 | 2848.34000 2014-04-06 21:09:00 | 2847.99000 | 2848.00000 | 2847.99000 | 2848.00000 | 1.4300 | 4072.6300 | 2847.99000 2014-04-06 21:10:00 | . | . | . | . | . | . | . 2014-04-06 21:11:00 | 2848.01000 | 2848.66000 | 2845.49000 | 2847.28000 | 40.9740 | 116652.1900 | 2846.98006 2014-04-06 21:12:00 | 2848.02000 | 2848.63000 | 2846.09000 | 2847.03000 | 24.1360 | 68714.5400 | 2846.96997 2014-04-06 21:13:00 | 2846.55000 | 2848.23000 | 2846.55000 | 2847.60000 | 10.4100 | 29641.9800 | 2847.45000 2014-04-06 21:14:00 | 2847.71000 | 2848.40000 | 2846.85000 | 2847.37000 | 6.5950 | 18779.3100 | 2847.50999 2014-04-06 21:15:00 | 2848.04000 | 2848.04000 | 2846.97000 | 2846.97000 | 17.5330 | 49930.8900 | 2847.82002 2014-04-06 21:16:00 | 2847.56000 | 2847.56000 | 2846.90000 | 2847.30000 | 0.2490 | 708.9200 | 2847.07000 2014-04-06 21:17:00 | 2847.30000 | 2848.03000 | 2843.14000 | 2848.03000 | 26.0200 | 74074.0500 | 2846.81000 2014-04-06 21:18:00 | 2847.25000 | 2850.56000 | 2846.65000 | 2850.56000 | 16.9450 | 48272.7600 | 2848.78997 2014-04-06 21:19:00 | 2850.20000 | 2850.59000 | 2850.15000 | 2850.59000 | 0.0700 | 199.5200 | 2850.32000 2014-04-06 21:20:00 | 2850.54000 | 2852.80000 | 2850.54000 | 2852.80000 | 4.7510 | 13550.1900 | 2852.07000 2014-04-06 21:21:00 | 2852.80000 | 2853.00000 | 2852.60000 | 2853.00000 | 9.4800 | 27045.1700 | 2852.87000 2014-04-06 21:22:00 | 2852.92000 | 2853.60000 | 2852.92000 | 2853.60000 | 8.2150 | 23438.4200 | 2853.12999 2014-04-06 21:23:00 | 2853.12000 | 2853.30000 | 2853.12000 | 2853.30000 | 4.7600 | 13581.0000 | 2853.15000 2014-04-06 21:24:00 | 2853.74000 | 2855.76000 | 2853.65000 | 2855.76000 | 1.9930 | 5689.6000 | 2854.79000 2014-04-06 21:25:00 | 2855.83000 | 2856.14000 | 2854.68000 | 2856.14000 | 28.1090 | 80259.9000 | 2855.30999 2014-04-06 21:26:00 | 2856.14000 | 2857.18000 | 2851.00000 | 2855.58000 | 26.8470 | 76636.6800 | 2854.56997 2014-04-06 21:27:00 | 2854.42000 | 2857.04000 | 2854.42000 | 2856.39000 | 23.2100 | 66298.3800 | 2856.46000 2014-04-06 21:28:00 | 2855.30000 | 2857.11000 | 2855.24000 | 2857.10000 | 14.1340 | 40369.2200 | 2856.18002 2014-04-06 21:29:00 | 2857.35000 | 2861.82000 | 2857.35000 | 2861.52000 | 11.3430 | 32437.2800 | 2859.67001 2014-04-06 21:30:00 | 2861.91000 | 2861.91000 | 2857.94000 | 2859.41000 | 14.0910 | 40302.3500 | 2860.15000 2014-04-06 21:31:00 | 2860.29000 | 2861.00000 | 2859.37000 | 2859.99000 | 6.3490 | 18160.4000 | 2860.36000 2014-04-06 21:32:00 | 2859.85000 | 2859.87000 | 2859.85000 | 2859.87000 | 0.0400 | 114.3900 | 2859.86000 2014-04-06 21:33:00 | . | . | . | . | . | . | . 2014-04-06 21:34:00 | 2859.37000 | 2859.90000 | 2857.00000 | 2859.86000 | 11.2000 | 32006.4100 | 2857.71000 2014-04-06 21:35:00 | 2859.99000 | 2860.22000 | 2859.76000 | 2859.79000 | 8.9110 | 25484.1100 | 2859.85000 2014-04-06 21:36:00 | 2859.99000 | 2861.79000 | 2859.63000 | 2861.41000 | 51.0821 | 146140.2300 | 2860.89004 2014-04-06 21:37:00 | 2860.82000 | 2861.92000 | 2860.64000 | 2861.06000 | 8.6280 | 24689.1900 | 2861.51999 2014-04-06 21:38:00 | 2860.53000 | 2860.58000 | 2858.09000 | 2858.39000 | 20.4390 | 58436.3600 | 2859.05999 2014-04-06 21:39:00 | 2858.92000 | 2859.02000 | 2858.00000 | 2858.00000 | 6.2620 | 17900.9000 | 2858.66000 2014-04-06 21:40:00 | 2858.89000 | 2860.26000 | 2858.64000 | 2858.99000 | 28.3840 | 81171.8200 | 2859.77004 2014-04-06 21:41:00 | 2858.99000 | 2868.00000 | 2858.00000 | 2864.47000 | 34.8900 | 99916.0200 | 2863.74000 2014-04-06 21:42:00 | 2864.17000 | 2866.41000 | 2860.06000 | 2865.56000 | 13.3440 | 38223.0600 | 2864.44002 2014-04-06 21:43:00 | 2863.37000 | 2866.48000 | 2859.36000 | 2866.48000 | 23.3300 | 66786.6700 | 2862.69000 2014-04-06 21:44:00 | 2863.98000 | 2869.00000 | 2861.67000 | 2868.93000 | 41.7940 | 119721.0200 | 2864.55006 2014-04-06 21:45:00 | 2869.60000 | 2870.19000 | 2863.64000 | 2863.64000 | 38.2920 | 109871.2900 | 2869.30003 2014-04-06 21:46:00 | 2863.90000 | 2871.12000 | 2862.92000 | 2870.99000 | 21.2830 | 61078.8000 | 2869.84002 2014-04-06 21:47:00 | 2870.46000 | 2870.47000 | 2866.69000 | 2866.87000 | 36.3490 | 104313.3600 | 2869.76999 2014-04-06 21:48:00 | 2864.85000 | 2868.60000 | 2863.65000 | 2867.90000 | 52.7110 | 151128.3100 | 2867.11002 2014-04-06 21:49:00 | 2867.23000 | 2867.23000 | 2861.08000 | 2865.74000 | 39.1690 | 112115.4600 | 2862.34999 2014-04-06 21:50:00 | 2864.34000 | 2864.39000 | 2861.34000 | 2864.18000 | 8.6860 | 24868.2100 | 2863.01999 2014-04-06 21:51:00 | 2865.48000 | 2867.05000 | 2864.60000 | 2866.68000 | 16.4750 | 47222.6600 | 2866.31997 2014-04-06 21:52:00 | 2866.55000 | 2866.57000 | 2863.62000 | 2866.21000 | 43.0170 | 123242.9000 | 2864.97996 2014-04-06 21:53:00 | 2866.39000 | 2866.39000 | 2861.08000 | 2861.13000 | 20.4050 | 58461.1600 | 2865.03996 2014-04-06 21:54:00 | 2861.08000 | 2864.94000 | 2859.33000 | 2864.94000 | 37.9010 | 108465.3700 | 2861.81001 2014-04-06 21:55:00 | 2865.87000 | 2865.87000 | 2865.15000 | 2865.15000 | 10.9830 | 31475.3500 | 2865.82001 2014-04-06 21:56:00 | 2865.16000 | 2872.00000 | 2858.12000 | 2859.00000 | 43.9600 | 125937.8800 | 2864.83000 2014-04-06 21:57:00 | 2862.22000 | 2862.22000 | 2858.73000 | 2860.58000 | 12.4970 | 35743.9200 | 2860.19999 2014-04-06 21:58:00 | 2860.15000 | 2866.36000 | 2859.22000 | 2865.71000 | 17.0070 | 48657.6100 | 2861.02998 2014-04-06 21:59:00 | 2864.47000 | 2867.76000 | 2863.21000 | 2865.68000 | 35.5199 | 101815.8000 | 2866.44000 2014-04-06 22:00:00 | 2865.63000 | 2865.70000 | 2859.97000 | 2864.07000 | 17.1180 | 49008.7000 | 2862.98999 2014-04-06 22:01:00 | 2865.15000 | 2865.44000 | 2858.94000 | 2859.88000 | 28.4360 | 81400.9700 | 2862.59996 2014-04-06 22:02:00 | 2859.85000 | 2865.10000 | 2859.85000 | 2865.10000 | 30.0810 | 86122.1700 | 2863.01001 2014-04-06 22:03:00 | 2862.07000 | 2867.15000 | 2855.03000 | 2855.20000 | 51.5171 | 147290.9400 | 2859.06995 2014-04-06 22:04:00 | 2855.54000 | 2869.00000 | 2854.97000 | 2867.98000 | 53.8881 | 154122.5900 | 2860.04996 2014-04-06 22:05:00 | 2865.47000 | 2865.47000 | 2856.95000 | 2857.84000 | 26.8240 | 76711.6700 | 2859.81004 2014-04-06 22:06:00 | 2856.15000 | 2859.77000 | 2856.15000 | 2859.77000 | 33.4290 | 95537.0900 | 2857.90999 2014-04-06 22:07:00 | 2857.94000 | 2860.37000 | 2857.94000 | 2859.34000 | 32.9080 | 94074.6600 | 2858.71998 2014-04-06 22:08:00 | 2859.28000 | 2861.44000 | 2857.60000 | 2858.17000 | 12.6050 | 36040.3100 | 2859.20998 2014-04-06 22:09:00 | . | . | . | . | . | . | . 2014-04-06 22:10:00 | 2859.10000 | 2859.17000 | 2859.10000 | 2859.17000 | 0.7320 | 2092.9000 | 2859.16000 2014-04-06 22:11:00 | 2862.06000 | 2865.48000 | 2860.79000 | 2861.18000 | 39.3950 | 112795.3700 | 2863.18993 2014-04-06 22:12:00 | 2861.90000 | 2863.04000 | 2861.33000 | 2861.48000 | 8.6510 | 24764.0800 | 2862.57000 2014-04-06 22:13:00 | 2861.83000 | 2864.79000 | 2860.83000 | 2861.77000 | 30.5700 | 87473.9300 | 2861.43000 2014-04-06 22:14:00 | 2861.77000 | 2861.77000 | 2861.77000 | 2861.77000 | 0.0500 | 143.0900 | 2861.77000 2014-04-06 22:15:00 | 2861.77000 | 2862.12000 | 2861.48000 | 2862.09000 | 7.0000 | 20033.6300 | 2861.95000 2014-04-06 22:16:00 | 2863.59000 | 2864.66000 | 2863.21000 | 2864.54000 | 32.3380 | 92608.1400 | 2863.75998 2014-04-06 22:17:00 | 2865.05000 | 2865.05000 | 2863.23000 | 2863.23000 | 41.8309 | 119798.8200 | 2863.88001 2014-04-06 22:18:00 | 2863.37000 | 2863.37000 | 2862.56000 | 2862.96000 | 3.2200 | 9219.2200 | 2863.11000 2014-04-06 22:19:00 | . | . | . | . | . | . | . 2014-04-06 22:20:00 | 2862.63000 | 2862.64000 | 2862.63000 | 2862.63000 | 0.9870 | 2825.4200 | 2862.63000 2014-04-06 22:21:00 | 2862.17000 | 2862.54000 | 2861.98000 | 2861.98000 | 24.4830 | 70072.1700 | 2862.07003 2014-04-06 22:22:00 | 2861.86000 | 2862.57000 | 2861.63000 | 2861.86000 | 28.8320 | 82518.1100 | 2862.03002 2014-04-06 22:23:00 | 2861.96000 | 2862.71000 | 2861.49000 | 2861.49000 | 30.3540 | 86881.4500 | 2862.27004 2014-04-06 22:24:00 | 2861.66000 | 2862.60000 | 2861.49000 | 2862.23000 | 24.8930 | 71244.7700 | 2862.04003 2014-04-06 22:25:00 | 2862.12000 | 2862.31000 | 2860.80000 | 2861.49000 | 15.2970 | 43779.6700 | 2861.97998 2014-04-06 22:26:00 | 2862.38000 | 2865.00000 | 2860.80000 | 2861.53000 | 49.6499 | 142118.0000 | 2862.40000 2014-04-06 22:27:00 | 2861.92000 | 2861.98000 | 2860.85000 | 2860.85000 | 2.1620 | 6186.4300 | 2861.44000 2014-04-06 22:28:00 | 2861.17000 | 2864.66000 | 2860.08000 | 2862.32000 | 40.9151 | 117111.9900 | 2862.31993 2014-04-06 22:29:00 | 2861.34000 | 2862.41000 | 2860.02000 | 2860.61000 | 60.0981 | 171953.7900 | 2861.21996 2014-04-06 22:30:00 | 2861.65000 | 2861.65000 | 2860.00000 | 2860.79000 | 28.6170 | 81876.1100 | 2861.09997 2014-04-06 22:31:00 | 2860.79000 | 2860.89000 | 2860.01000 | 2860.01000 | 6.0720 | 17370.2100 | 2860.71000 2014-04-06 22:32:00 | 2860.01000 | 2860.01000 | 2860.00000 | 2860.00000 | 0.5000 | 1430.0000 | 2860.00000 2014-04-06 22:33:00 | 2860.00000 | 2860.00000 | 2860.00000 | 2860.00000 | 3.4320 | 9815.5200 | 2860.00000 2014-04-06 22:34:00 | 2859.87000 | 2860.77000 | 2858.75000 | 2859.86000 | 22.2240 | 63551.2000 | 2859.58003 2014-04-06 22:35:00 | 2859.75000 | 2860.04000 | 2859.19000 | 2859.32000 | 21.0290 | 60135.8600 | 2859.65999 2014-04-06 22:36:00 | 2858.39000 | 2858.39000 | 2856.02000 | 2856.57000 | 16.0600 | 45888.1900 | 2857.30000 2014-04-06 22:37:00 | 2860.69000 | 2860.69000 | 2857.59000 | 2857.59000 | 22.6870 | 64879.4400 | 2859.75998 2014-04-06 22:38:00 | 2857.52000 | 2859.58000 | 2856.77000 | 2859.50000 | 20.6170 | 58922.1600 | 2857.93998 2014-04-06 22:39:00 | 2859.31000 | 2859.33000 | 2856.99000 | 2859.13000 | 41.2920 | 118043.2100 | 2858.74003 2014-04-06 22:40:00 | 2857.82000 | 2859.50000 | 2857.65000 | 2858.58000 | 22.3780 | 63973.6400 | 2858.76998 2014-04-06 22:41:00 | 2858.72000 | 2860.00000 | 2858.33000 | 2859.63000 | 47.6190 | 136153.1300 | 2859.21998 2014-04-06 22:42:00 | 2858.70000 | 2859.62000 | 2858.57000 | 2859.41000 | 24.1360 | 69008.0100 | 2859.12997 2014-04-06 22:43:00 | 2858.80000 | 2859.76000 | 2855.72000 | 2857.23000 | 42.4920 | 121462.4500 | 2858.48003 2014-04-06 22:44:00 | 2859.68000 | 2861.00000 | 2855.83000 | 2860.08000 | 24.4330 | 69856.9800 | 2859.12003 2014-04-06 22:45:00 | 2860.08000 | 2860.08000 | 2859.20000 | 2859.20000 | 16.6670 | 47667.6000 | 2859.99998 2014-04-06 22:46:00 | 2859.04000 | 2864.46000 | 2858.56000 | 2862.67000 | 42.0740 | 120422.5800 | 2862.16006 2014-04-06 22:47:00 | 2863.47000 | 2864.79000 | 2863.30000 | 2864.79000 | 14.1290 | 40466.4100 | 2864.07000 2014-04-06 22:48:00 | 2864.44000 | 2864.67000 | 2858.39000 | 2864.40000 | 19.3940 | 55540.4500 | 2863.80003 2014-04-06 22:49:00 | 2864.47000 | 2865.00000 | 2863.10000 | 2863.34000 | 31.0130 | 88820.4800 | 2863.98003 2014-04-06 22:50:00 | 2864.97000 | 2867.17000 | 2859.84000 | 2860.77000 | 117.2270 | 335387.7200 | 2861.00988 2014-04-06 22:51:00 | 2862.67000 | 2866.57000 | 2861.74000 | 2864.82000 | 26.0850 | 74686.9600 | 2863.20995 2014-04-06 22:52:00 | 2863.52000 | 2865.50000 | 2862.43000 | 2865.12000 | 29.8420 | 85477.3900 | 2864.33002 2014-04-06 22:53:00 | 2864.75000 | 2864.84000 | 2863.80000 | 2864.76000 | 16.4400 | 47094.7300 | 2864.64000 2014-04-06 22:54:00 | 2864.01000 | 2865.60000 | 2862.85000 | 2865.58000 | 29.7960 | 85342.5600 | 2864.22996 2014-04-06 22:55:00 | 2865.57000 | 2865.57000 | 2863.00000 | 2863.14000 | 43.5540 | 124745.9300 | 2864.17006 2014-04-06 22:56:00 | 2863.14000 | 2864.70000 | 2863.00000 | 2864.09000 | 44.0810 | 126242.2700 | 2863.87002 2014-04-06 22:57:00 | 2864.12000 | 2865.00000 | 2862.75000 | 2862.92000 | 18.9950 | 54399.0000 | 2863.85997 2014-04-06 22:58:00 | 2860.42000 | 2865.00000 | 2860.00000 | 2862.12000 | 45.8680 | 131269.9500 | 2861.90997 2014-04-06 22:59:00 | 2861.77000 | 2863.89000 | 2860.82000 | 2861.57000 | 34.4581 | 98615.5100 | 2861.89998 2014-04-06 23:00:00 | 2861.88000 | 2863.10000 | 2861.88000 | 2862.86000 | 27.1120 | 77599.6900 | 2862.19002 2014-04-06 23:01:00 | 2862.11000 | 2862.63000 | 2861.81000 | 2862.63000 | 9.3420 | 26741.6500 | 2862.52001 2014-04-06 23:02:00 | 2861.81000 | 2861.81000 | 2858.23000 | 2859.01000 | 34.7770 | 99438.1200 | 2859.30996 2014-04-06 23:03:00 | 2858.22000 | 2858.57000 | 2856.14000 | 2856.92000 | 28.0850 | 80254.0500 | 2857.53995 2014-04-06 23:04:00 | 2857.51000 | 2857.53000 | 2856.10000 | 2856.82000 | 10.0500 | 28711.3100 | 2856.85000 2014-04-06 23:05:00 | 2856.24000 | 2856.24000 | 2856.06000 | 2856.06000 | 12.1950 | 34830.3600 | 2856.11998 2014-04-06 23:06:00 | 2856.06000 | 2859.07000 | 2855.72000 | 2858.34000 | 23.4910 | 67117.0200 | 2857.14001 2014-04-06 23:07:00 | 2858.80000 | 2859.07000 | 2856.80000 | 2856.80000 | 23.9970 | 68579.2900 | 2857.82997 2014-04-06 23:08:00 | 2856.48000 | 2858.53000 | 2854.56000 | 2857.65000 | 40.3351 | 115199.3600 | 2856.05993 2014-04-06 23:09:00 | 2856.25000 | 2858.05000 | 2854.56000 | 2855.31000 | 24.5070 | 69987.3600 | 2855.80997 2014-04-06 23:10:00 | 2855.31000 | 2855.41000 | 2854.51000 | 2854.56000 | 11.5710 | 33035.1400 | 2854.99000 2014-04-06 23:11:00 | 2854.47000 | 2854.54000 | 2853.56000 | 2853.58000 | 34.7970 | 99302.5200 | 2853.76996 2014-04-06 23:12:00 | 2853.60000 | 2857.86000 | 2851.64000 | 2855.43000 | 48.0620 | 137190.7100 | 2854.45003 2014-04-06 23:13:00 | 2852.64000 | 2857.00000 | 2851.28000 | 2854.27000 | 58.8510 | 167951.2500 | 2853.84002 2014-04-06 23:14:00 | 2854.24000 | 2854.26000 | 2854.24000 | 2854.26000 | 1.7500 | 4994.9400 | 2854.25000 2014-04-06 23:15:00 | 2854.22000 | 2854.32000 | 2854.00000 | 2854.00000 | 8.8920 | 25379.7400 | 2854.22001 2014-04-06 23:16:00 | 2854.30000 | 2854.30000 | 2854.01000 | 2854.01000 | 2.4130 | 6886.8300 | 2854.05000 2014-04-06 23:17:00 | 2854.30000 | 2856.58000 | 2854.02000 | 2854.04000 | 48.9091 | 139646.6700 | 2855.22998 2014-04-06 23:18:00 | 2854.62000 | 2856.06000 | 2851.00000 | 2855.33000 | 23.1080 | 65961.1300 | 2854.46998 2014-04-06 23:19:00 | 2855.36000 | 2859.00000 | 2852.85000 | 2853.28000 | 62.6640 | 178941.9400 | 2855.58009 2014-04-06 23:20:00 | 2853.30000 | 2858.65000 | 2853.30000 | 2857.41000 | 55.4290 | 158331.7500 | 2856.47998 2014-04-06 23:21:00 | 2857.27000 | 2857.30000 | 2853.22000 | 2853.81000 | 16.4010 | 46827.8700 | 2855.18001 2014-04-06 23:22:00 | 2854.55000 | 2856.20000 | 2852.92000 | 2855.03000 | 39.1710 | 111789.6000 | 2853.89001 2014-04-06 23:23:00 | 2855.88000 | 2858.47000 | 2851.50000 | 2858.00000 | 72.4729 | 206978.3700 | 2855.94007 2014-04-06 23:24:00 | 2858.00000 | 2858.00000 | 2851.50000 | 2855.38000 | 42.6960 | 121906.4500 | 2855.21994 2014-04-06 23:25:00 | 2854.95000 | 2855.76000 | 2852.42000 | 2853.55000 | 32.8060 | 93614.6800 | 2853.57995 2014-04-06 23:26:00 | 2855.74000 | 2855.74000 | 2853.58000 | 2854.14000 | 35.0140 | 99945.9400 | 2854.46005 2014-04-06 23:27:00 | 2853.96000 | 2854.98000 | 2853.55000 | 2854.94000 | 29.8420 | 85177.7500 | 2854.29002 2014-04-06 23:28:00 | 2852.66000 | 2854.24000 | 2852.66000 | 2853.78000 | 7.3720 | 21040.8500 | 2854.16001 2014-04-06 23:29:00 | 2854.98000 | 2859.58000 | 2854.98000 | 2859.58000 | 24.1210 | 68905.9900 | 2856.68001 2014-04-06 23:30:00 | 2860.02000 | 2860.69000 | 2851.53000 | 2856.73000 | 28.2750 | 80727.2600 | 2855.07995 2014-04-06 23:31:00 | 2860.21000 | 2862.97000 | 2859.60000 | 2862.55000 | 65.0159 | 186067.1600 | 2861.86991 2014-04-06 23:32:00 | 2862.55000 | 2863.71000 | 2861.61000 | 2862.95000 | 14.9390 | 42766.8000 | 2862.75999 2014-04-06 23:33:00 | 2863.81000 | 2866.92000 | 2863.76000 | 2866.55000 | 24.2940 | 69619.3100 | 2865.70003 2014-04-06 23:34:00 | 2867.44000 | 2872.12000 | 2866.55000 | 2871.95000 | 71.5339 | 205235.8900 | 2869.07010 2014-04-06 23:35:00 | 2871.81000 | 2875.00000 | 2871.30000 | 2874.10000 | 50.0060 | 143693.8100 | 2873.52993 2014-04-06 23:36:00 | 2870.70000 | 2875.00000 | 2869.61000 | 2871.41000 | 31.9620 | 91802.1000 | 2872.23002 2014-04-06 23:37:00 | 2873.99000 | 2874.50000 | 2864.40000 | 2867.47000 | 48.5961 | 139486.7100 | 2870.32993 2014-04-06 23:38:00 | 2867.19000 | 2867.62000 | 2865.54000 | 2867.47000 | 39.3631 | 112862.9700 | 2867.23004 2014-04-06 23:39:00 | 2867.95000 | 2870.27000 | 2866.00000 | 2867.95000 | 29.7300 | 85252.0700 | 2867.54000 2014-04-06 23:40:00 | 2866.91000 | 2870.12000 | 2866.25000 | 2867.70000 | 35.2240 | 101023.7900 | 2868.04005 2014-04-06 23:41:00 | 2867.00000 | 2867.67000 | 2862.91000 | 2864.31000 | 37.2670 | 106758.9100 | 2864.69996 2014-04-06 23:42:00 | 2862.81000 | 2863.86000 | 2860.25000 | 2860.39000 | 15.6490 | 44784.8700 | 2861.83999 2014-04-06 23:43:00 | 2860.90000 | 2864.37000 | 2860.00000 | 2860.87000 | 51.1570 | 146379.0300 | 2861.36995 2014-04-06 23:44:00 | 2860.85000 | 2865.00000 | 2860.85000 | 2865.00000 | 22.3470 | 63997.2000 | 2863.78998 2014-04-06 23:45:00 | 2865.88000 | 2868.00000 | 2862.55000 | 2867.99000 | 61.7120 | 176799.2100 | 2864.91004 2014-04-06 23:46:00 | 2866.87000 | 2868.00000 | 2864.08000 | 2864.72000 | 26.8960 | 77088.1100 | 2866.15996 2014-04-06 23:47:00 | 2863.29000 | 2865.43000 | 2860.92000 | 2861.21000 | 64.9261 | 185832.6400 | 2862.21991 2014-04-06 23:48:00 | 2862.41000 | 2865.08000 | 2862.18000 | 2865.08000 | 34.1910 | 97917.3400 | 2863.83001 2014-04-06 23:49:00 | 2866.00000 | 2866.00000 | 2862.46000 | 2862.46000 | 13.1040 | 37540.3200 | 2864.80002 2014-04-06 23:50:00 | 2862.71000 | 2865.65000 | 2862.71000 | 2863.80000 | 25.8370 | 74008.8300 | 2864.44997 2014-04-06 23:51:00 | 2864.36000 | 2865.19000 | 2861.53000 | 2862.77000 | 23.1620 | 66335.5300 | 2863.98002 2014-04-06 23:52:00 | 2862.74000 | 2862.97000 | 2860.22000 | 2860.68000 | 49.6671 | 142136.6800 | 2861.78995 2014-04-06 23:53:00 | 2860.34000 | 2865.70000 | 2860.10000 | 2860.90000 | 40.6490 | 116380.5400 | 2863.05999 2014-04-06 23:54:00 | 2861.95000 | 2865.50000 | 2861.37000 | 2863.98000 | 28.5950 | 81887.2400 | 2863.68995 2014-04-06 23:55:00 | 2863.09000 | 2864.77000 | 2861.54000 | 2864.75000 | 40.9390 | 117221.3600 | 2863.31999 2014-04-06 23:56:00 | 2861.55000 | 2863.23000 | 2861.55000 | 2862.47000 | 40.8321 | 116874.4200 | 2862.32003 2014-04-06 23:57:00 | 2863.88000 | 2864.77000 | 2861.48000 | 2864.77000 | 16.4570 | 47126.4900 | 2863.60998 2014-04-06 23:58:00 | 2865.00000 | 2865.00000 | 2863.66000 | 2864.55000 | 19.7660 | 56610.1900 | 2864.01997 2014-04-06 23:59:00 | 2864.55000 | 2872.18000 | 2863.37000 | 2870.49000 | 59.5851 | 170828.1000 | 2866.95990 2014-04-07 00:00:00 | 2868.45000 | 2873.05000 | 2860.90000 | 2863.95000 | 47.3870 | 135843.2700 | 2866.67995 2014-04-07 00:01:00 | 2864.00000 | 2865.60000 | 2861.52000 | 2865.60000 | 52.5740 | 150563.3900 | 2863.84007 2014-04-07 00:02:00 | 2864.36000 | 2869.00000 | 2860.92000 | 2864.02000 | 119.8228 | 343130.6200 | 2863.65012 2014-04-07 00:03:00 | 2862.61000 | 2866.00000 | 2860.07000 | 2862.75000 | 89.6051 | 256442.5100 | 2861.91985 2014-04-07 00:04:00 | 2864.40000 | 2864.57000 | 2861.97000 | 2864.50000 | 38.8640 | 111259.5300 | 2862.79005 2014-04-07 00:05:00 | 2865.00000 | 2865.00000 | 2861.39000 | 2863.99000 | 20.0780 | 57491.5600 | 2863.40999 2014-04-07 00:06:00 | 2864.98000 | 2870.04000 | 2864.98000 | 2865.88000 | 99.7000 | 285904.8100 | 2867.65000 2014-04-07 00:07:00 | 2865.30000 | 2865.55000 | 2862.70000 | 2865.55000 | 50.3240 | 144125.4900 | 2863.95007 2014-04-07 00:08:00 | 2865.67000 | 2868.00000 | 2863.06000 | 2865.33000 | 85.8391 | 246049.2100 | 2866.39997 2014-04-07 00:09:00 | 2864.45000 | 2868.00000 | 2863.01000 | 2866.00000 | 93.0820 | 266669.7400 | 2864.89007 2014-04-07 00:10:00 | 2864.44000 | 2868.58000 | 2864.44000 | 2865.00000 | 26.2790 | 75309.5900 | 2865.76999 2014-04-07 00:11:00 | 2865.42000 | 2867.56000 | 2864.22000 | 2866.68000 | 123.4180 | 353725.7800 | 2866.07991 2014-04-07 00:12:00 | 2866.65000 | 2870.19000 | 2864.83000 | 2867.55000 | 31.6450 | 90771.2800 | 2868.41995 2014-04-07 00:13:00 | 2866.08000 | 2867.35000 | 2864.02000 | 2864.31000 | 65.8760 | 188749.2200 | 2865.21991 2014-04-07 00:14:00 | 2864.59000 | 2864.63000 | 2864.59000 | 2864.63000 | 1.1300 | 3237.0300 | 2864.63000 2014-04-07 00:15:00 | 2864.87000 | 2868.55000 | 2864.32000 | 2866.93000 | 44.2730 | 126890.0700 | 2866.08005 2014-04-07 00:16:00 | 2867.35000 | 2869.00000 | 2864.64000 | 2866.00000 | 53.3869 | 153025.1300 | 2866.33994 2014-04-07 00:17:00 | 2865.12000 | 2866.36000 | 2865.12000 | 2866.07000 | 57.4509 | 164643.9700 | 2865.82002 2014-04-07 00:18:00 | 2866.33000 | 2868.29000 | 2864.50000 | 2864.50000 | 38.9200 | 111534.7200 | 2865.74000 2014-04-07 00:19:00 | 2864.50000 | 2864.96000 | 2863.19000 | 2864.00000 | 30.2900 | 86767.6200 | 2864.56000 2014-04-07 00:20:00 | 2863.22000 | 2864.86000 | 2863.03000 | 2864.22000 | 89.1601 | 255353.7700 | 2863.99000 2014-04-07 00:21:00 | 2864.35000 | 2864.82000 | 2863.09000 | 2863.09000 | 36.9070 | 105702.0600 | 2864.00996 2014-04-07 00:22:00 | 2863.27000 | 2864.72000 | 2861.60000 | 2861.61000 | 76.0190 | 217681.2300 | 2863.50997 2014-04-07 00:23:00 | 2863.90000 | 2864.40000 | 2861.01000 | 2863.19000 | 78.5931 | 225029.2200 | 2863.22008 2014-04-07 00:24:00 | 2863.16000 | 2864.61000 | 2862.04000 | 2864.56000 | 23.9670 | 68626.3800 | 2863.36997 2014-04-07 00:25:00 | 2864.01000 | 2864.11000 | 2861.29000 | 2863.43000 | 55.0899 | 157721.8500 | 2862.99000 2014-04-07 00:26:00 | 2863.42000 | 2863.63000 | 2862.26000 | 2863.14000 | 92.3729 | 264468.1400 | 2863.05009 2014-04-07 00:27:00 | 2863.47000 | 2863.52000 | 2862.40000 | 2862.40000 | 16.5700 | 47439.6900 | 2862.99000 2014-04-07 00:28:00 | 2862.25000 | 2864.64000 | 2860.00000 | 2860.48000 | 63.0960 | 180665.3800 | 2863.33991 2014-04-07 00:29:00 | 2861.73000 | 2864.29000 | 2859.31000 | 2860.53000 | 47.4089 | 135626.5500 | 2860.77998 2014-04-07 00:30:00 | 2861.14000 | 2864.06000 | 2859.29000 | 2860.03000 | 65.5161 | 187511.5500 | 2862.06991 2014-04-07 00:31:00 | 2860.03000 | 2862.00000 | 2859.20000 | 2862.00000 | 66.5179 | 190300.3900 | 2860.88995 2014-04-07 00:32:00 | 2863.00000 | 2863.21000 | 2862.00000 | 2863.21000 | 23.3430 | 66824.0600 | 2862.70002 2014-04-07 00:33:00 | 2863.07000 | 2863.48000 | 2862.27000 | 2863.48000 | 8.9700 | 25679.5200 | 2862.82000 2014-04-07 00:34:00 | 2863.88000 | 2864.36000 | 2859.01000 | 2860.00000 | 53.3391 | 152672.9600 | 2862.30998 2014-04-07 00:35:00 | 2861.12000 | 2862.48000 | 2860.60000 | 2861.97000 | 68.5151 | 196053.8800 | 2861.46988 2014-04-07 00:36:00 | 2861.70000 | 2862.52000 | 2860.00000 | 2861.74000 | 48.4331 | 138603.3100 | 2861.75005 2014-04-07 00:37:00 | 2860.86000 | 2861.92000 | 2860.00000 | 2860.96000 | 65.7999 | 188227.8500 | 2860.61000 2014-04-07 00:38:00 | 2860.95000 | 2861.78000 | 2860.50000 | 2861.09000 | 41.8820 | 119831.5600 | 2861.17003 2014-04-07 00:39:00 | 2861.14000 | 2861.15000 | 2860.38000 | 2860.38000 | 32.6480 | 93407.9200 | 2861.05998 2014-04-07 00:40:00 | 2860.83000 | 2860.83000 | 2860.82000 | 2860.82000 | 1.7050 | 4877.7100 | 2860.83000 2014-04-07 00:41:00 | 2860.53000 | 2862.53000 | 2860.46000 | 2862.44000 | 18.1730 | 51995.1300 | 2861.12002 2014-04-07 00:42:00 | 2862.59000 | 2863.47000 | 2862.59000 | 2863.34000 | 1.8810 | 5386.0600 | 2863.40000 2014-04-07 00:43:00 | 2863.34000 | 2863.40000 | 2863.34000 | 2863.40000 | 0.3910 | 1119.5900 | 2863.39000 2014-04-07 00:44:00 | 2862.60000 | 2863.58000 | 2860.00000 | 2863.58000 | 53.0440 | 151817.7800 | 2862.11007 2014-04-07 00:45:00 | 2863.23000 | 2863.87000 | 2860.92000 | 2862.57000 | 59.0610 | 169031.3200 | 2861.98002 2014-04-07 00:46:00 | 2862.57000 | 2862.57000 | 2860.99000 | 2862.05000 | 45.7771 | 131005.7400 | 2861.81995 2014-04-07 00:47:00 | 2861.25000 | 2862.51000 | 2861.00000 | 2861.37000 | 83.3441 | 238513.2000 | 2861.79012 2014-04-07 00:48:00 | 2862.29000 | 2862.44000 | 2860.51000 | 2861.00000 | 55.4170 | 158582.3500 | 2861.61994 2014-04-07 00:49:00 | 2860.50000 | 2861.00000 | 2858.02000 | 2859.00000 | 8.6660 | 24782.3600 | 2859.71999 2014-04-07 00:50:00 | 2859.00000 | 2859.00000 | 2854.75000 | 2855.87000 | 36.2140 | 103498.1000 | 2857.96005 2014-04-07 00:51:00 | 2855.66000 | 2855.74000 | 2828.70000 | 2851.50000 | 139.2902 | 396970.1700 | 2849.95001 2014-04-07 00:52:00 | 2852.46000 | 2854.55000 | 2847.00000 | 2853.52000 | 123.6229 | 352696.1100 | 2853.00013 2014-04-07 00:53:00 | 2854.53000 | 2855.74000 | 2850.46000 | 2852.02000 | 53.0420 | 151325.0000 | 2852.93004 2014-04-07 00:54:00 | 2852.90000 | 2852.93000 | 2848.07000 | 2848.07000 | 62.3030 | 177668.1600 | 2851.68007 2014-04-07 00:55:00 | 2841.52000 | 2850.12000 | 2832.06000 | 2844.88000 | 72.7119 | 206817.3700 | 2844.34005 2014-04-07 00:56:00 | 2843.52000 | 2846.76000 | 2843.52000 | 2845.47000 | 99.6280 | 283420.6300 | 2844.78993 2014-04-07 00:57:00 | 2845.27000 | 2850.43000 | 2840.55000 | 2848.12000 | 46.0700 | 131201.7900 | 2847.88000 2014-04-07 00:58:00 | 2847.81000 | 2855.00000 | 2846.31000 | 2851.13000 | 67.1810 | 191484.6900 | 2850.28002 2014-04-07 00:59:00 | 2853.03000 | 2854.97000 | 2846.61000 | 2850.99000 | 85.6439 | 244177.6900 | 2851.08012 2014-04-07 01:00:00 | 2850.70000 | 2853.12000 | 2847.81000 | 2850.00000 | 86.2999 | 245906.4400 | 2849.44000 2014-04-07 01:01:00 | 2849.28000 | 2850.07000 | 2848.31000 | 2849.92000 | 49.1370 | 140005.5700 | 2849.28995 2014-04-07 01:02:00 | 2849.92000 | 2852.32000 | 2849.92000 | 2849.95000 | 26.4640 | 75442.4100 | 2850.76004 2014-04-07 01:03:00 | 2849.83000 | 2849.83000 | 2849.70000 | 2849.70000 | 0.2980 | 849.2300 | 2849.78000 2014-04-07 01:04:00 | 2849.70000 | 2849.70000 | 2845.06000 | 2846.37000 | 27.4350 | 78125.1900 | 2847.64995 2014-04-07 01:05:00 | 2845.61000 | 2849.71000 | 2840.00000 | 2844.00000 | 131.3372 | 373524.1700 | 2844.00987 2014-04-07 01:06:00 | 2844.00000 | 2845.00000 | 2837.46000 | 2839.94000 | 173.4559 | 492978.8700 | 2842.09975 2014-04-07 01:07:00 | 2841.75000 | 2848.02000 | 2828.70000 | 2843.06000 | 135.4269 | 384276.5300 | 2837.51985 2014-04-07 01:08:00 | 2842.25000 | 2845.70000 | 2835.84000 | 2837.59000 | 107.3109 | 304704.0700 | 2839.45004 2014-04-07 01:09:00 | 2836.14000 | 2840.00000 | 2836.14000 | 2839.46000 | 84.7680 | 240636.7400 | 2838.76994 2014-04-07 01:10:00 | 2838.71000 | 2840.27000 | 2836.74000 | 2839.53000 | 91.0639 | 258481.3000 | 2838.46013 2014-04-07 01:11:00 | 2838.37000 | 2842.40000 | 2838.37000 | 2840.99000 | 94.2161 | 267654.7500 | 2840.85987 2014-04-07 01:12:00 | 2840.68000 | 2840.70000 | 2836.38000 | 2837.92000 | 68.9939 | 195844.7800 | 2838.58010 2014-04-07 01:13:00 | 2836.94000 | 2841.59000 | 2836.04000 | 2838.76000 | 70.2079 | 199196.7900 | 2837.23995 2014-04-07 01:14:00 | 2837.50000 | 2840.44000 | 2836.00000 | 2837.76000 | 117.4228 | 333287.0400 | 2838.35012 2014-04-07 01:15:00 | 2837.41000 | 2839.28000 | 2828.66000 | 2830.71000 | 93.8479 | 265709.8000 | 2831.27993 2014-04-07 01:16:00 | 2829.40000 | 2832.36000 | 2828.17000 | 2829.08000 | 57.1549 | 161764.4500 | 2830.27990 2014-04-07 01:17:00 | 2829.03000 | 2836.00000 | 2829.01000 | 2832.00000 | 38.0041 | 107649.1700 | 2832.57005 2014-04-07 01:18:00 | 2831.70000 | 2836.00000 | 2830.00000 | 2831.12000 | 41.5391 | 117612.4200 | 2831.36999 2014-04-07 01:19:00 | 2831.44000 | 2834.13000 | 2829.98000 | 2830.00000 | 120.9621 | 342568.3300 | 2832.03009 2014-04-07 01:20:00 | 2829.98000 | 2832.91000 | 2828.01000 | 2829.92000 | 96.7629 | 273847.7400 | 2830.09010 2014-04-07 01:21:00 | 2830.86000 | 2832.98000 | 2830.00000 | 2831.71000 | 100.9030 | 285659.3600 | 2831.03011 2014-04-07 01:22:00 | 2831.28000 | 2833.00000 | 2830.00000 | 2832.98000 | 28.6160 | 81026.4800 | 2831.50996 2014-04-07 01:23:00 | 2832.98000 | 2833.79000 | 2832.36000 | 2833.67000 | 58.8869 | 166816.0600 | 2832.81994 2014-04-07 01:24:00 | 2833.19000 | 2833.79000 | 2832.36000 | 2833.20000 | 32.8000 | 92925.9700 | 2833.11000 2014-04-07 01:25:00 | 2832.80000 | 2833.17000 | 2831.82000 | 2833.05000 | 35.8941 | 101655.2100 | 2832.09005 2014-04-07 01:26:00 | 2833.08000 | 2833.24000 | 2830.00000 | 2830.00000 | 55.0290 | 155807.4500 | 2831.36998 2014-04-07 01:27:00 | 2830.00000 | 2832.20000 | 2830.00000 | 2830.67000 | 44.5340 | 126061.9600 | 2830.69006 2014-04-07 01:28:00 | 2830.78000 | 2832.48000 | 2830.00000 | 2830.00000 | 123.4769 | 349544.6500 | 2830.84987 2014-04-07 01:29:00 | 2830.03000 | 2832.31000 | 2829.00000 | 2830.18000 | 37.7311 | 106792.5000 | 2830.36001 2014-04-07 01:30:00 | 2830.94000 | 2830.94000 | 2828.77000 | 2829.00000 | 15.7690 | 44619.7300 | 2829.58999 2014-04-07 01:31:00 | 2828.98000 | 2831.32000 | 2828.14000 | 2828.64000 | 60.7199 | 171822.1700 | 2829.75000 2014-04-07 01:32:00 | 2828.67000 | 2829.54000 | 2827.86000 | 2829.24000 | 68.2150 | 192961.0000 | 2828.71988 2014-04-07 01:33:00 | 2829.23000 | 2829.23000 | 2825.50000 | 2826.27000 | 36.2700 | 102541.4900 | 2827.17000 2014-04-07 01:34:00 | 2826.43000 | 2831.85000 | 2823.81000 | 2824.17000 | 104.6030 | 295561.1500 | 2825.55011 2014-04-07 01:35:00 | 2824.05000 | 2826.47000 | 2824.02000 | 2825.06000 | 99.5031 | 281097.1900 | 2825.01011 2014-04-07 01:36:00 | 2824.12000 | 2826.54000 | 2824.00000 | 2826.54000 | 14.5130 | 41007.7700 | 2825.59002 2014-04-07 01:37:00 | 2826.15000 | 2828.03000 | 2825.27000 | 2827.97000 | 44.6230 | 126162.0300 | 2827.29005 2014-04-07 01:38:00 | 2827.64000 | 2827.64000 | 2825.51000 | 2826.47000 | 44.7279 | 126406.4900 | 2826.11997 2014-04-07 01:39:00 | 2826.37000 | 2830.27000 | 2826.00000 | 2830.23000 | 55.7890 | 157777.3000 | 2828.10998 2014-04-07 01:40:00 | 2830.27000 | 2832.34000 | 2828.00000 | 2831.34000 | 68.9441 | 195188.2900 | 2831.11010 2014-04-07 01:41:00 | 2831.30000 | 2831.99000 | 2830.00000 | 2830.84000 | 17.7350 | 50203.1300 | 2830.73997 2014-04-07 01:42:00 | 2830.87000 | 2832.15000 | 2830.00000 | 2832.10000 | 62.2391 | 176217.4800 | 2831.29998 2014-04-07 01:43:00 | 2832.20000 | 2832.20000 | 2830.97000 | 2831.68000 | 15.9130 | 45061.3900 | 2831.73002 2014-04-07 01:44:00 | 2830.24000 | 2832.98000 | 2830.16000 | 2832.76000 | 69.8339 | 197710.3400 | 2831.15010 2014-04-07 01:45:00 | 2832.96000 | 2833.79000 | 2832.64000 | 2833.04000 | 12.3090 | 34874.3700 | 2833.24000 2014-04-07 01:46:00 | 2833.52000 | 2833.88000 | 2833.00000 | 2833.87000 | 17.2630 | 48915.0300 | 2833.52002 2014-04-07 01:47:00 | 2833.88000 | 2834.00000 | 2833.85000 | 2833.85000 | 6.3460 | 17984.2400 | 2833.94999 2014-04-07 01:48:00 | 2833.81000 | 2835.00000 | 2832.94000 | 2833.96000 | 37.4710 | 106167.9500 | 2833.34001 2014-04-07 01:49:00 | 2834.85000 | 2836.00000 | 2834.85000 | 2835.00000 | 24.4470 | 69313.3100 | 2835.24997 2014-04-07 01:50:00 | 2835.02000 | 2838.00000 | 2829.36000 | 2834.60000 | 113.9508 | 322913.8800 | 2833.80003 2014-04-07 01:51:00 | 2834.26000 | 2834.45000 | 2830.58000 | 2831.38000 | 27.5070 | 77908.8300 | 2832.32997 2014-04-07 01:52:00 | 2830.54000 | 2831.55000 | 2830.42000 | 2831.53000 | 44.2720 | 125341.9100 | 2831.18003 2014-04-07 01:53:00 | 2830.40000 | 2833.00000 | 2830.00000 | 2830.77000 | 22.0360 | 62378.7200 | 2830.75997 2014-04-07 01:54:00 | 2831.37000 | 2831.49000 | 2830.92000 | 2831.41000 | 4.8690 | 13784.6700 | 2831.11000 2014-04-07 01:55:00 | 2831.49000 | 2831.91000 | 2830.54000 | 2831.00000 | 44.3849 | 125662.1900 | 2831.18992 2014-04-07 01:56:00 | 2830.90000 | 2831.98000 | 2830.72000 | 2831.13000 | 36.4420 | 103170.6900 | 2831.09003 2014-04-07 01:57:00 | 2831.84000 | 2831.84000 | 2826.00000 | 2826.99000 | 37.1061 | 104963.3900 | 2828.73995 2014-04-07 01:58:00 | 2827.45000 | 2829.00000 | 2826.00000 | 2826.03000 | 69.6789 | 197010.9400 | 2827.40997 2014-04-07 01:59:00 | 2826.67000 | 2828.00000 | 2826.19000 | 2827.81000 | 58.1900 | 164497.4000 | 2826.90000 2014-04-07 02:00:00 | 2828.00000 | 2828.76000 | 2826.87000 | 2827.26000 | 88.0849 | 249107.5700 | 2828.03984 2014-04-07 02:01:00 | 2827.22000 | 2827.22000 | 2826.35000 | 2827.05000 | 5.9590 | 16844.0500 | 2826.66000 2014-04-07 02:02:00 | 2827.12000 | 2830.40000 | 2827.12000 | 2829.20000 | 30.6130 | 86603.0300 | 2828.96003 2014-04-07 02:03:00 | 2829.00000 | 2830.40000 | 2828.22000 | 2829.00000 | 123.3499 | 348987.6700 | 2829.25000 2014-04-07 02:04:00 | 2828.94000 | 2830.37000 | 2828.23000 | 2828.23000 | 53.0991 | 150246.4500 | 2829.54998 2014-04-07 02:05:00 | 2828.83000 | 2830.22000 | 2828.23000 | 2829.68000 | 83.7869 | 237048.2500 | 2829.17991 2014-04-07 02:06:00 | 2828.27000 | 2828.37000 | 2826.50000 | 2827.94000 | 45.6181 | 128997.3600 | 2827.76997 2014-04-07 02:07:00 | 2828.17000 | 2829.41000 | 2826.89000 | 2829.15000 | 122.9319 | 347647.7300 | 2827.97008 2014-04-07 02:08:00 | 2829.14000 | 2829.41000 | 2826.60000 | 2827.55000 | 110.1609 | 311533.8500 | 2827.99003 2014-04-07 02:09:00 | 2827.02000 | 2828.36000 | 2826.00000 | 2826.12000 | 132.2301 | 373885.9100 | 2827.54000 2014-04-07 02:10:00 | 2826.00000 | 2826.00000 | 2823.92000 | 2824.00000 | 21.5460 | 60861.2700 | 2824.70997 2014-04-07 02:11:00 | 2823.08000 | 2823.40000 | 2820.00000 | 2820.00000 | 59.4410 | 167694.3700 | 2821.19002 2014-04-07 02:12:00 | 2819.17000 | 2820.00000 | 2817.47000 | 2817.47000 | 79.5161 | 224124.8200 | 2818.60989 2014-04-07 02:13:00 | 2817.05000 | 2817.37000 | 2815.00000 | 2815.77000 | 122.3751 | 344589.8600 | 2815.84979 2014-04-07 02:14:00 | 2816.67000 | 2820.00000 | 2814.12000 | 2819.99000 | 153.5999 | 432916.6500 | 2818.46999 2014-04-07 02:15:00 | 2820.12000 | 2822.87000 | 2819.99000 | 2820.95000 | 144.3838 | 407332.5900 | 2821.18019 2014-04-07 02:16:00 | 2821.09000 | 2821.69000 | 2819.99000 | 2819.99000 | 43.5100 | 122734.0000 | 2820.82000 2014-04-07 02:17:00 | 2820.00000 | 2820.03000 | 2817.80000 | 2820.02000 | 24.8930 | 70165.4600 | 2818.68003 2014-04-07 02:18:00 | 2819.95000 | 2823.20000 | 2819.95000 | 2823.14000 | 22.9880 | 64867.9000 | 2821.81998 2014-04-07 02:19:00 | 2823.16000 | 2823.62000 | 2816.96000 | 2819.65000 | 55.4331 | 156334.6200 | 2820.24006 2014-04-07 02:20:00 | 2820.60000 | 2820.69000 | 2814.12000 | 2819.92000 | 149.2401 | 420675.1400 | 2818.78001 2014-04-07 02:21:00 | 2819.61000 | 2824.88000 | 2819.54000 | 2820.04000 | 77.6069 | 218950.8600 | 2821.27992 2014-04-07 02:22:00 | 2819.95000 | 2821.75000 | 2819.95000 | 2820.10000 | 25.6440 | 72329.7100 | 2820.53004 2014-04-07 02:23:00 | 2820.10000 | 2821.99000 | 2819.86000 | 2820.99000 | 97.6141 | 275396.8600 | 2821.28014 2014-04-07 02:24:00 | 2821.04000 | 2823.26000 | 2820.08000 | 2823.26000 | 31.6970 | 89449.0000 | 2821.99997 2014-04-07 02:25:00 | 2823.42000 | 2825.00000 | 2823.00000 | 2824.26000 | 33.4090 | 94356.2800 | 2824.27999 2014-04-07 02:26:00 | 2824.35000 | 2826.21000 | 2824.35000 | 2826.04000 | 47.9940 | 135594.6400 | 2825.24007 2014-04-07 02:27:00 | 2826.10000 | 2827.60000 | 2823.10000 | 2823.42000 | 34.0990 | 96324.8700 | 2824.85999 2014-04-07 02:28:00 | 2823.17000 | 2824.32000 | 2822.11000 | 2823.06000 | 91.4782 | 258301.3800 | 2823.63994 2014-04-07 02:29:00 | 2823.00000 | 2823.95000 | 2820.27000 | 2822.03000 | 86.7790 | 244884.3300 | 2821.92997 2014-04-07 02:30:00 | 2821.52000 | 2822.41000 | 2821.00000 | 2822.02000 | 87.6690 | 247376.6200 | 2821.70997 2014-04-07 02:31:00 | 2821.49000 | 2822.68000 | 2820.95000 | 2822.52000 | 48.2690 | 136194.8700 | 2821.57998 2014-04-07 02:32:00 | 2822.00000 | 2823.00000 | 2822.00000 | 2822.02000 | 34.7730 | 98138.7500 | 2822.27004 2014-04-07 02:33:00 | 2822.10000 | 2823.00000 | 2822.10000 | 2822.10000 | 9.3580 | 26409.7700 | 2822.15999 2014-04-07 02:34:00 | 2822.10000 | 2822.10000 | 2819.76000 | 2819.78000 | 51.8990 | 146372.2800 | 2820.32998 2014-04-07 02:35:00 | 2818.24000 | 2819.50000 | 2817.92000 | 2817.95000 | 46.5590 | 131223.6200 | 2818.43998 2014-04-07 02:36:00 | 2817.94000 | 2817.98000 | 2817.00000 | 2817.00000 | 19.0210 | 53588.9400 | 2817.36001 2014-04-07 02:37:00 | 2817.98000 | 2820.00000 | 2817.01000 | 2818.57000 | 108.1169 | 304736.1200 | 2818.57988 2014-04-07 02:38:00 | 2818.02000 | 2819.15000 | 2816.45000 | 2817.01000 | 74.0940 | 208793.1800 | 2817.95011 2014-04-07 02:39:00 | 2816.94000 | 2817.67000 | 2816.33000 | 2817.14000 | 47.1480 | 132824.3300 | 2817.17997 2014-04-07 02:40:00 | 2816.35000 | 2820.00000 | 2816.35000 | 2819.72000 | 95.5638 | 269372.5200 | 2818.77013 2014-04-07 02:41:00 | 2819.76000 | 2823.03000 | 2819.76000 | 2823.03000 | 74.0919 | 209036.9900 | 2821.32005 2014-04-07 02:42:00 | 2823.00000 | 2824.50000 | 2820.67000 | 2822.40000 | 81.1119 | 228918.2000 | 2822.25006 2014-04-07 02:43:00 | 2823.00000 | 2823.02000 | 2821.00000 | 2821.21000 | 139.2250 | 392906.9100 | 2822.09975 2014-04-07 02:44:00 | 2821.05000 | 2821.89000 | 2821.05000 | 2821.09000 | 0.9640 | 2719.6900 | 2821.25000 2014-04-07 02:45:00 | 2821.00000 | 2822.00000 | 2821.00000 | 2822.00000 | 2.6590 | 7503.3000 | 2821.85000 2014-04-07 02:46:00 | 2822.07000 | 2822.64000 | 2821.02000 | 2821.91000 | 33.1490 | 93541.8700 | 2821.85999 2014-04-07 02:47:00 | 2821.50000 | 2823.40000 | 2821.50000 | 2823.08000 | 55.9949 | 158054.6400 | 2822.65990 2014-04-07 02:48:00 | 2823.64000 | 2824.50000 | 2823.64000 | 2823.96000 | 16.4190 | 46368.2300 | 2824.05999 2014-04-07 02:49:00 | 2823.98000 | 2826.18000 | 2823.37000 | 2825.15000 | 185.6108 | 524428.3900 | 2825.42005 2014-04-07 02:50:00 | 2825.53000 | 2827.60000 | 2825.28000 | 2826.15000 | 58.8319 | 166293.6900 | 2826.59004 2014-04-07 02:51:00 | 2826.05000 | 2826.94000 | 2825.00000 | 2826.30000 | 73.1851 | 206798.3100 | 2825.68987 2014-04-07 02:52:00 | 2825.25000 | 2831.00000 | 2825.25000 | 2830.00000 | 60.4720 | 171057.6900 | 2828.71004 2014-04-07 02:53:00 | 2830.00000 | 2832.78000 | 2830.00000 | 2831.00000 | 114.2778 | 323480.5500 | 2830.64991 2014-04-07 02:54:00 | 2831.02000 | 2833.05000 | 2830.00000 | 2833.05000 | 174.1727 | 493093.3900 | 2831.06017 2014-04-07 02:55:00 | 2831.98000 | 2832.99000 | 2828.90000 | 2832.00000 | 70.7499 | 200323.4900 | 2831.43000 2014-04-07 02:56:00 | 2831.49000 | 2832.29000 | 2830.40000 | 2831.55000 | 175.1173 | 495753.4200 | 2830.97983 2014-04-07 02:57:00 | 2831.38000 | 2832.00000 | 2830.40000 | 2831.73000 | 141.3368 | 400154.1000 | 2831.20984 2014-04-07 02:58:00 | 2831.11000 | 2831.71000 | 2830.01000 | 2830.53000 | 162.2931 | 459472.8500 | 2831.13018 2014-04-07 02:59:00 | 2830.72000 | 2831.51000 | 2829.80000 | 2830.05000 | 74.0281 | 209529.1700 | 2830.39995 2014-04-07 03:00:00 | 2830.05000 | 2830.81000 | 2829.06000 | 2829.12000 | 65.9571 | 186657.2300 | 2829.97993 2014-04-07 03:01:00 | 2829.14000 | 2829.14000 | 2823.34000 | 2824.93000 | 89.4120 | 252791.9300 | 2827.27006 2014-04-07 03:02:00 | 2824.46000 | 2831.00000 | 2823.71000 | 2827.63000 | 125.0078 | 353249.6400 | 2825.81990 2014-04-07 03:03:00 | 2826.25000 | 2828.73000 | 2825.99000 | 2826.33000 | 54.6820 | 154586.5200 | 2827.01004 2014-04-07 03:04:00 | 2826.33000 | 2826.56000 | 2825.11000 | 2825.28000 | 14.9550 | 42262.8100 | 2825.99997 2014-04-07 03:05:00 | 2825.28000 | 2830.00000 | 2825.28000 | 2830.00000 | 24.2990 | 68731.9500 | 2828.58999 2014-04-07 03:06:00 | 2830.00000 | 2830.00000 | 2829.04000 | 2830.00000 | 4.9260 | 13940.5300 | 2829.98999 2014-04-07 03:07:00 | 2829.12000 | 2829.12000 | 2828.19000 | 2828.19000 | 2.1390 | 6050.6900 | 2828.75000 2014-04-07 03:08:00 | 2828.19000 | 2829.00000 | 2826.68000 | 2828.85000 | 114.5592 | 323990.6000 | 2828.14997 2014-04-07 03:09:00 | 2828.98000 | 2829.00000 | 2827.64000 | 2828.17000 | 147.1011 | 416041.5900 | 2828.27006 2014-04-07 03:10:00 | 2828.99000 | 2830.00000 | 2827.61000 | 2829.00000 | 145.6330 | 411940.3100 | 2828.62015 2014-04-07 03:11:00 | 2829.00000 | 2829.00000 | 2828.77000 | 2829.00000 | 5.8570 | 16568.5900 | 2828.84999 2014-04-07 03:12:00 | 2829.00000 | 2829.34000 | 2828.39000 | 2828.51000 | 22.7100 | 64247.5800 | 2829.04000 2014-04-07 03:13:00 | 2828.89000 | 2829.00000 | 2828.89000 | 2828.97000 | 4.6560 | 13171.6700 | 2828.96999 2014-04-07 03:14:00 | 2829.08000 | 2829.89000 | 2827.35000 | 2828.31000 | 84.1069 | 237882.0300 | 2828.32991 2014-04-07 03:15:00 | 2827.56000 | 2829.80000 | 2827.35000 | 2828.52000 | 138.2831 | 391166.9000 | 2828.74015 2014-04-07 03:16:00 | 2828.34000 | 2829.80000 | 2828.00000 | 2828.80000 | 80.0961 | 226573.3600 | 2828.76989 2014-04-07 03:17:00 | 2828.90000 | 2828.98000 | 2828.22000 | 2828.98000 | 8.6310 | 24411.4600 | 2828.35000 2014-04-07 03:18:00 | 2828.33000 | 2829.00000 | 2827.95000 | 2828.31000 | 8.6930 | 24587.5500 | 2828.43001 2014-04-07 03:19:00 | 2828.29000 | 2830.00000 | 2827.60000 | 2829.00000 | 52.4940 | 148502.2600 | 2828.94007 2014-04-07 03:20:00 | 2828.78000 | 2829.90000 | 2827.14000 | 2829.55000 | 138.0842 | 390586.2500 | 2828.61020 2014-04-07 03:21:00 | 2829.50000 | 2829.90000 | 2828.14000 | 2828.22000 | 58.3229 | 164973.4400 | 2828.62006 2014-04-07 03:22:00 | 2828.26000 | 2828.44000 | 2828.26000 | 2828.28000 | 5.5830 | 15790.7300 | 2828.36001 2014-04-07 03:23:00 | 2828.22000 | 2828.96000 | 2826.91000 | 2828.24000 | 116.4429 | 329309.9600 | 2828.08012 2014-04-07 03:24:00 | 2828.05000 | 2828.80000 | 2827.33000 | 2828.42000 | 132.3058 | 374174.1100 | 2828.09981 2014-04-07 03:25:00 | 2828.11000 | 2829.25000 | 2827.59000 | 2828.97000 | 84.8049 | 239874.8700 | 2828.54985 2014-04-07 03:26:00 | 2828.98000 | 2829.85000 | 2828.77000 | 2829.85000 | 18.4710 | 52252.8600 | 2828.91001 2014-04-07 03:27:00 | 2829.50000 | 2830.00000 | 2829.50000 | 2830.00000 | 12.4540 | 35242.9100 | 2829.85002 2014-04-07 03:28:00 | 2830.00000 | 2833.20000 | 2830.00000 | 2832.98000 | 17.1500 | 48562.6300 | 2831.64000 2014-04-07 03:29:00 | 2832.34000 | 2833.80000 | 2832.00000 | 2832.98000 | 37.9100 | 107394.2300 | 2832.87000 2014-04-07 03:30:00 | 2832.98000 | 2837.23000 | 2832.60000 | 2835.88000 | 83.5789 | 236934.5300 | 2834.85997 2014-04-07 03:31:00 | 2837.19000 | 2842.63000 | 2837.00000 | 2841.03000 | 110.7668 | 314563.3700 | 2839.86988 2014-04-07 03:32:00 | 2841.05000 | 2849.80000 | 2839.45000 | 2844.20000 | 108.7242 | 309456.2000 | 2846.25016 2014-04-07 03:33:00 | 2845.03000 | 2845.03000 | 2839.72000 | 2844.04000 | 103.2209 | 293456.1100 | 2842.99003 2014-04-07 03:34:00 | 2843.78000 | 2844.65000 | 2842.32000 | 2844.00000 | 42.1809 | 119946.5400 | 2843.62001 2014-04-07 03:35:00 | 2844.70000 | 2850.00000 | 2844.65000 | 2850.00000 | 50.9230 | 145008.9300 | 2847.61005 2014-04-07 03:36:00 | 2848.95000 | 2854.00000 | 2846.01000 | 2846.46000 | 68.2750 | 194493.0000 | 2848.66988 2014-04-07 03:37:00 | 2846.49000 | 2847.10000 | 2845.00000 | 2847.10000 | 166.4782 | 473826.9800 | 2846.17990 2014-04-07 03:38:00 | 2847.17000 | 2847.17000 | 2844.66000 | 2844.66000 | 108.9802 | 310145.5200 | 2845.89001 2014-04-07 03:39:00 | 2844.72000 | 2845.22000 | 2840.17000 | 2843.00000 | 154.1953 | 438307.7300 | 2842.54974 2014-04-07 03:40:00 | 2844.36000 | 2846.39000 | 2843.00000 | 2843.53000 | 105.6610 | 300571.7900 | 2844.68004 2014-04-07 03:41:00 | 2844.64000 | 2845.96000 | 2843.50000 | 2845.10000 | 135.0231 | 384053.0500 | 2844.35015 2014-04-07 03:42:00 | 2845.10000 | 2845.81000 | 2840.00000 | 2842.50000 | 53.8091 | 153037.3600 | 2844.07998 2014-04-07 03:43:00 | 2842.40000 | 2845.00000 | 2842.40000 | 2845.00000 | 49.1640 | 139787.8700 | 2843.30007 2014-04-07 03:44:00 | 2845.04000 | 2845.05000 | 2843.66000 | 2844.94000 | 5.6270 | 16005.8300 | 2844.46999 2014-04-07 03:45:00 | 2844.63000 | 2846.00000 | 2844.44000 | 2844.52000 | 80.8020 | 229895.5700 | 2845.17006 2014-04-07 03:46:00 | 2845.79000 | 2847.21000 | 2844.95000 | 2847.05000 | 95.1410 | 270767.5600 | 2845.96003 2014-04-07 03:47:00 | 2846.53000 | 2848.61000 | 2845.33000 | 2848.34000 | 80.2970 | 228555.8300 | 2846.37992 2014-04-07 03:48:00 | 2848.36000 | 2848.36000 | 2841.49000 | 2844.73000 | 104.7061 | 297903.4000 | 2845.13986 2014-04-07 03:49:00 | 2845.12000 | 2848.98000 | 2842.50000 | 2846.05000 | 169.8578 | 483383.0400 | 2845.80987 2014-04-07 03:50:00 | 2846.29000 | 2849.00000 | 2845.73000 | 2849.00000 | 144.9273 | 412712.2200 | 2847.71986 2014-04-07 03:51:00 | 2847.83000 | 2848.93000 | 2844.79000 | 2846.17000 | 57.8921 | 164867.9200 | 2847.85004 2014-04-07 03:52:00 | 2846.24000 | 2848.92000 | 2844.52000 | 2847.24000 | 77.1871 | 219681.3000 | 2846.08992 2014-04-07 03:53:00 | 2847.21000 | 2848.18000 | 2844.79000 | 2846.10000 | 118.4118 | 337131.4800 | 2847.11008 2014-04-07 03:54:00 | 2845.40000 | 2846.78000 | 2844.73000 | 2844.96000 | 74.9639 | 213332.2000 | 2845.80010 2014-04-07 03:55:00 | 2845.77000 | 2846.10000 | 2842.00000 | 2845.45000 | 63.4940 | 180594.2100 | 2844.27009 2014-04-07 03:56:00 | 2845.63000 | 2845.63000 | 2844.14000 | 2845.20000 | 38.1480 | 108530.6800 | 2844.98997 2014-04-07 03:57:00 | 2844.12000 | 2844.70000 | 2842.39000 | 2843.30000 | 33.6060 | 95566.5900 | 2843.73995 2014-04-07 03:58:00 | 2842.68000 | 2844.65000 | 2841.98000 | 2842.31000 | 142.7449 | 405885.0400 | 2843.42974 2014-04-07 03:59:00 | 2842.31000 | 2842.37000 | 2840.82000 | 2841.17000 | 59.3839 | 168742.9400 | 2841.56008 2014-04-07 04:00:00 | 2841.10000 | 2841.93000 | 2839.00000 | 2839.00000 | 34.1170 | 96902.4300 | 2840.29996 2014-04-07 04:01:00 | 2839.00000 | 2839.92000 | 2838.10000 | 2839.69000 | 40.3869 | 114659.7500 | 2839.02996 2014-04-07 04:02:00 | 2839.00000 | 2839.69000 | 2838.73000 | 2838.73000 | 21.4740 | 60968.7000 | 2839.19003 2014-04-07 04:03:00 | 2838.37000 | 2839.59000 | 2838.11000 | 2839.35000 | 50.7001 | 143939.0700 | 2839.03000 2014-04-07 04:04:00 | 2839.39000 | 2839.65000 | 2838.31000 | 2839.40000 | 77.1030 | 218899.4000 | 2839.05008 2014-04-07 04:05:00 | 2839.07000 | 2839.72000 | 2838.55000 | 2839.60000 | 21.6100 | 61356.2600 | 2839.25000 2014-04-07 04:06:00 | 2840.00000 | 2841.90000 | 2839.39000 | 2839.92000 | 50.5770 | 143642.8000 | 2840.07995 2014-04-07 04:07:00 | 2839.01000 | 2840.00000 | 2838.71000 | 2839.02000 | 17.1910 | 48816.7000 | 2839.67001 2014-04-07 04:08:00 | 2839.04000 | 2839.90000 | 2838.99000 | 2839.90000 | 20.8350 | 59156.1300 | 2839.26996 2014-04-07 04:09:00 | 2839.07000 | 2839.90000 | 2839.07000 | 2839.71000 | 7.1200 | 20218.8800 | 2839.73000 2014-04-07 04:10:00 | 2839.70000 | 2839.70000 | 2838.10000 | 2838.10000 | 22.1690 | 62926.4600 | 2838.48999 2014-04-07 04:11:00 | 2838.15000 | 2839.49000 | 2837.90000 | 2839.31000 | 28.8190 | 81809.7300 | 2838.73999 2014-04-07 04:12:00 | 2839.31000 | 2839.70000 | 2838.66000 | 2839.69000 | 52.3360 | 148586.1900 | 2839.07993 2014-04-07 04:13:00 | 2839.46000 | 2839.70000 | 2837.70000 | 2839.34000 | 99.8970 | 283607.6000 | 2838.99989 2014-04-07 04:14:00 | 2837.94000 | 2839.38000 | 2837.70000 | 2838.00000 | 83.8420 | 237993.9500 | 2838.60006 2014-04-07 04:15:00 | 2839.00000 | 2839.00000 | 2834.18000 | 2837.00000 | 33.5320 | 95119.5800 | 2836.68002 2014-04-07 04:16:00 | 2836.63000 | 2836.63000 | 2835.20000 | 2835.85000 | 13.6310 | 38654.2700 | 2835.76000 2014-04-07 04:17:00 | 2835.74000 | 2836.62000 | 2835.73000 | 2836.46000 | 8.8690 | 25151.8800 | 2835.93000 2014-04-07 04:18:00 | 2836.46000 | 2836.51000 | 2835.93000 | 2836.50000 | 57.5569 | 163241.8400 | 2836.17994 2014-04-07 04:19:00 | 2836.63000 | 2839.10000 | 2836.62000 | 2839.10000 | 38.6249 | 109615.2600 | 2837.93993 2014-04-07 04:20:00 | 2838.57000 | 2839.67000 | 2836.65000 | 2837.60000 | 47.5051 | 134806.5200 | 2837.72992 2014-04-07 04:21:00 | 2837.71000 | 2838.88000 | 2837.45000 | 2837.92000 | 14.5400 | 41263.4800 | 2837.93000 2014-04-07 04:22:00 | 2837.97000 | 2838.98000 | 2837.09000 | 2838.01000 | 40.8050 | 115815.1900 | 2838.25993 2014-04-07 04:23:00 | 2838.00000 | 2839.70000 | 2838.00000 | 2839.68000 | 20.8810 | 59283.0100 | 2839.09001 2014-04-07 04:24:00 | 2839.21000 | 2839.23000 | 2837.73000 | 2838.64000 | 53.3090 | 151325.7100 | 2838.64998 2014-04-07 04:25:00 | 2839.18000 | 2839.19000 | 2837.80000 | 2838.00000 | 12.0700 | 34255.3400 | 2838.06000 2014-04-07 04:26:00 | 2838.00000 | 2839.70000 | 2838.00000 | 2838.21000 | 21.5080 | 61058.9500 | 2838.88999 2014-04-07 04:27:00 | 2838.20000 | 2839.71000 | 2837.96000 | 2838.41000 | 54.6241 | 155073.3800 | 2838.92008 2014-04-07 04:28:00 | 2839.45000 | 2840.00000 | 2837.75000 | 2838.43000 | 54.5651 | 154928.2500 | 2839.32991 2014-04-07 04:29:00 | 2838.00000 | 2839.80000 | 2837.76000 | 2838.26000 | 27.8860 | 79151.5500 | 2838.39996 2014-04-07 04:30:00 | 2838.15000 | 2838.83000 | 2837.72000 | 2838.83000 | 7.7360 | 21954.3600 | 2837.94999 2014-04-07 04:31:00 | 2838.83000 | 2838.83000 | 2837.70000 | 2837.82000 | 54.6710 | 155165.5200 | 2838.17002 2014-04-07 04:32:00 | 2838.80000 | 2838.82000 | 2838.60000 | 2838.82000 | 0.4000 | 1135.5100 | 2838.78000 2014-04-07 04:33:00 | 2838.82000 | 2838.82000 | 2837.85000 | 2838.80000 | 0.9140 | 2594.6600 | 2838.80000 2014-04-07 04:34:00 | 2837.85000 | 2837.88000 | 2835.92000 | 2837.70000 | 18.9290 | 53709.8100 | 2837.43999 2014-04-07 04:35:00 | 2837.02000 | 2837.85000 | 2836.86000 | 2837.01000 | 4.8430 | 13740.5300 | 2837.19001 2014-04-07 04:36:00 | 2837.85000 | 2838.30000 | 2837.24000 | 2838.11000 | 70.1600 | 199091.5200 | 2837.68000 2014-04-07 04:37:00 | 2838.00000 | 2838.00000 | 2837.92000 | 2837.98000 | 5.0670 | 14380.0800 | 2837.98999 2014-04-07 04:38:00 | 2838.09000 | 2838.70000 | 2837.42000 | 2838.70000 | 6.3230 | 17946.3100 | 2838.26001 2014-04-07 04:39:00 | 2838.80000 | 2838.80000 | 2838.65000 | 2838.70000 | 4.0600 | 11525.2900 | 2838.74000 2014-04-07 04:40:00 | 2838.60000 | 2838.60000 | 2838.50000 | 2838.50000 | 1.7460 | 4956.1400 | 2838.57000 2014-04-07 04:41:00 | 2837.66000 | 2838.40000 | 2837.22000 | 2837.63000 | 25.9890 | 73750.7800 | 2837.76999 2014-04-07 04:42:00 | . | . | . | . | . | . | . 2014-04-07 04:43:00 | 2837.66000 | 2838.40000 | 2837.28000 | 2837.44000 | 10.2120 | 28977.0100 | 2837.55001 2014-04-07 04:44:00 | 2837.13000 | 2838.39000 | 2836.00000 | 2837.27000 | 8.0460 | 22829.0500 | 2837.31999 2014-04-07 04:45:00 | 2837.10000 | 2837.10000 | 2836.00000 | 2836.10000 | 16.6260 | 47161.5900 | 2836.61998 2014-04-07 04:46:00 | 2835.85000 | 2838.00000 | 2835.83000 | 2837.00000 | 42.0990 | 119413.8700 | 2836.49999 2014-04-07 04:47:00 | 2836.39000 | 2836.79000 | 2835.00000 | 2836.77000 | 42.4671 | 120424.2600 | 2835.70996 2014-04-07 04:48:00 | 2836.76000 | 2836.83000 | 2835.00000 | 2835.65000 | 70.1661 | 198995.3000 | 2836.05990 2014-04-07 04:49:00 | 2835.52000 | 2836.48000 | 2829.99000 | 2834.02000 | 68.5059 | 194153.3100 | 2834.10990 2014-04-07 04:50:00 | 2833.91000 | 2833.93000 | 2832.00000 | 2833.90000 | 9.1190 | 25836.9800 | 2833.31000 2014-04-07 04:51:00 | 2833.93000 | 2834.18000 | 2832.92000 | 2833.46000 | 50.3270 | 142624.8000 | 2833.95995 2014-04-07 04:52:00 | 2832.82000 | 2835.96000 | 2832.50000 | 2832.71000 | 55.3099 | 156719.6300 | 2833.48000 2014-04-07 04:53:00 | 2832.50000 | 2834.85000 | 2832.00000 | 2834.11000 | 48.2640 | 136751.2600 | 2833.40007 2014-04-07 04:54:00 | 2834.11000 | 2834.79000 | 2833.10000 | 2834.74000 | 71.1060 | 201512.9400 | 2833.97990 2014-04-07 04:55:00 | 2833.25000 | 2835.82000 | 2833.25000 | 2835.81000 | 56.3150 | 159627.0300 | 2834.53990 2014-04-07 04:56:00 | 2835.61000 | 2835.99000 | 2833.82000 | 2834.33000 | 58.2599 | 165158.1800 | 2834.85000 2014-04-07 04:57:00 | 2835.97000 | 2835.97000 | 2833.00000 | 2833.14000 | 35.2690 | 99962.5100 | 2834.28999 2014-04-07 04:58:00 | 2834.00000 | 2834.83000 | 2833.03000 | 2834.83000 | 67.9960 | 192666.7700 | 2833.49990 2014-04-07 04:59:00 | 2834.80000 | 2834.80000 | 2833.51000 | 2833.78000 | 32.2111 | 91274.2000 | 2833.63001 2014-04-07 05:00:00 | 2833.58000 | 2834.45000 | 2833.03000 | 2833.18000 | 68.4480 | 193967.8900 | 2833.79995 2014-04-07 05:01:00 | 2833.44000 | 2835.68000 | 2833.03000 | 2835.68000 | 87.7851 | 248762.7600 | 2833.76985 2014-04-07 05:02:00 | 2836.00000 | 2836.80000 | 2834.00000 | 2835.85000 | 34.4570 | 97699.1500 | 2835.38996 2014-04-07 05:03:00 | 2834.60000 | 2835.76000 | 2834.60000 | 2835.10000 | 15.3250 | 43447.7100 | 2835.08997 2014-04-07 05:04:00 | 2835.85000 | 2836.77000 | 2834.85000 | 2834.90000 | 29.6580 | 84101.9900 | 2835.72998 2014-04-07 05:05:00 | 2834.85000 | 2836.85000 | 2833.03000 | 2836.81000 | 51.9510 | 147290.4200 | 2835.18002 2014-04-07 05:06:00 | 2836.00000 | 2836.96000 | 2835.06000 | 2836.77000 | 23.2000 | 65793.2300 | 2835.92000 2014-04-07 05:07:00 | 2836.15000 | 2837.51000 | 2835.92000 | 2836.97000 | 28.9440 | 82106.9100 | 2836.75004 2014-04-07 05:08:00 | 2836.96000 | 2838.22000 | 2836.86000 | 2837.85000 | 47.7770 | 135563.5100 | 2837.41995 2014-04-07 05:09:00 | 2837.08000 | 2837.14000 | 2837.08000 | 2837.08000 | 11.8790 | 33701.7000 | 2837.08000 2014-04-07 05:10:00 | 2837.86000 | 2839.20000 | 2837.15000 | 2838.46000 | 30.1669 | 85627.9800 | 2838.46997 2014-04-07 05:11:00 | 2838.69000 | 2838.79000 | 2837.60000 | 2837.60000 | 19.1190 | 54260.9000 | 2838.05999 2014-04-07 05:12:00 | 2837.68000 | 2840.00000 | 2837.59000 | 2838.10000 | 32.3580 | 91836.4000 | 2838.13998 2014-04-07 05:13:00 | 2839.73000 | 2839.73000 | 2838.12000 | 2838.82000 | 38.5240 | 109366.1200 | 2838.91005 2014-04-07 05:14:00 | 2838.85000 | 2838.94000 | 2836.80000 | 2837.32000 | 77.1071 | 218846.8100 | 2838.21992 2014-04-07 05:15:00 | 2837.32000 | 2838.50000 | 2837.20000 | 2838.37000 | 70.7860 | 200880.0100 | 2837.84990 2014-04-07 05:16:00 | 2838.37000 | 2839.40000 | 2836.20000 | 2838.22000 | 34.9460 | 99162.0800 | 2837.57995 2014-04-07 05:17:00 | 2838.83000 | 2841.82000 | 2838.65000 | 2841.00000 | 37.4980 | 106515.6700 | 2840.56997 2014-04-07 05:18:00 | 2841.04000 | 2844.70000 | 2841.04000 | 2842.70000 | 25.3410 | 72033.9900 | 2842.59001 2014-04-07 05:19:00 | 2841.19000 | 2842.93000 | 2839.48000 | 2840.98000 | 65.1840 | 185236.5900 | 2841.75009 2014-04-07 05:20:00 | 2840.03000 | 2841.56000 | 2839.63000 | 2840.72000 | 11.5990 | 32949.3600 | 2840.71000 2014-04-07 05:21:00 | 2841.02000 | 2842.00000 | 2841.02000 | 2841.92000 | 11.1990 | 31824.9400 | 2841.77000 2014-04-07 05:22:00 | 2841.92000 | 2844.48000 | 2841.92000 | 2843.20000 | 29.2690 | 83221.0100 | 2843.31999 2014-04-07 05:23:00 | 2842.16000 | 2844.99000 | 2840.57000 | 2843.83000 | 53.9870 | 153474.6800 | 2842.80994 2014-04-07 05:24:00 | 2843.07000 | 2844.87000 | 2842.00000 | 2843.75000 | 67.7221 | 192585.3700 | 2843.76005 2014-04-07 05:25:00 | 2843.06000 | 2844.45000 | 2842.00000 | 2844.28000 | 44.5200 | 126587.2900 | 2843.38000 2014-04-07 05:26:00 | 2844.30000 | 2844.99000 | 2842.88000 | 2844.99000 | 23.5430 | 66958.0400 | 2844.07003 2014-04-07 05:27:00 | 2844.43000 | 2847.50000 | 2843.00000 | 2847.50000 | 30.3100 | 86240.6500 | 2845.29000 2014-04-07 05:28:00 | 2847.51000 | 2854.00000 | 2846.00000 | 2847.00000 | 98.4049 | 280337.8700 | 2848.81982 2014-04-07 05:29:00 | 2846.12000 | 2847.25000 | 2846.00000 | 2846.00000 | 40.3210 | 114780.1000 | 2846.66001 2014-04-07 05:30:00 | 2846.01000 | 2849.58000 | 2846.00000 | 2849.58000 | 21.2080 | 60395.8800 | 2847.78998 2014-04-07 05:31:00 | 2849.61000 | 2851.41000 | 2846.10000 | 2849.59000 | 108.9758 | 310495.0600 | 2849.20984 2014-04-07 05:32:00 | 2849.56000 | 2850.00000 | 2846.02000 | 2846.21000 | 75.4489 | 214876.9300 | 2847.97997 2014-04-07 05:33:00 | 2846.05000 | 2848.00000 | 2844.90000 | 2846.98000 | 84.6951 | 241091.4400 | 2846.57985 2014-04-07 05:34:00 | 2845.18000 | 2846.00000 | 2842.51000 | 2842.82000 | 54.2680 | 154358.7000 | 2844.37996 2014-04-07 05:35:00 | 2843.02000 | 2846.60000 | 2843.02000 | 2846.60000 | 100.2210 | 285081.7000 | 2844.53004 2014-04-07 05:36:00 | 2846.43000 | 2847.00000 | 2843.43000 | 2845.57000 | 72.0859 | 205150.7300 | 2845.91990 2014-04-07 05:37:00 | 2845.17000 | 2847.67000 | 2841.28000 | 2842.81000 | 28.9030 | 82198.4700 | 2843.94003 2014-04-07 05:38:00 | 2846.29000 | 2846.98000 | 2842.87000 | 2845.18000 | 120.7029 | 343492.5700 | 2845.77012 2014-04-07 05:39:00 | 2846.00000 | 2846.65000 | 2844.00000 | 2844.63000 | 37.1800 | 105780.6800 | 2845.10000 2014-04-07 05:40:00 | 2845.18000 | 2846.60000 | 2843.89000 | 2844.28000 | 102.7939 | 292460.8900 | 2845.12014 2014-04-07 05:41:00 | 2844.96000 | 2847.00000 | 2843.04000 | 2844.88000 | 52.0229 | 148053.5900 | 2845.93005 2014-04-07 05:42:00 | 2844.77000 | 2846.61000 | 2843.54000 | 2845.68000 | 40.0130 | 113841.8800 | 2845.12004 2014-04-07 05:43:00 | 2845.68000 | 2846.61000 | 2844.83000 | 2845.01000 | 14.2560 | 40564.3600 | 2845.41998 2014-04-07 05:44:00 | 2845.01000 | 2846.61000 | 2845.00000 | 2845.53000 | 2.4340 | 6928.2200 | 2846.43000 2014-04-07 05:45:00 | 2846.00000 | 2846.48000 | 2844.12000 | 2845.53000 | 73.5970 | 209395.2700 | 2845.15992 2014-04-07 05:46:00 | 2844.30000 | 2850.07000 | 2844.22000 | 2846.00000 | 97.3371 | 277258.0400 | 2848.42990 2014-04-07 05:47:00 | 2846.28000 | 2850.72000 | 2846.00000 | 2850.47000 | 47.6790 | 135797.8200 | 2848.16998 2014-04-07 05:48:00 | 2850.00000 | 2850.53000 | 2846.10000 | 2848.51000 | 49.5401 | 141146.5500 | 2849.14000 2014-04-07 05:49:00 | 2849.83000 | 2852.76000 | 2848.51000 | 2851.00000 | 80.0410 | 228129.6900 | 2850.16003 2014-04-07 05:50:00 | 2851.65000 | 2858.00000 | 2851.65000 | 2856.41000 | 94.5270 | 269828.1900 | 2854.50990 2014-04-07 05:51:00 | 2856.83000 | 2858.66000 | 2856.41000 | 2858.00000 | 81.6359 | 233267.1200 | 2857.40988 2014-04-07 05:52:00 | 2857.23000 | 2858.66000 | 2851.10000 | 2854.49000 | 60.8731 | 173845.5900 | 2855.87007 2014-04-07 05:53:00 | 2855.02000 | 2858.80000 | 2855.02000 | 2858.23000 | 46.4170 | 132631.3300 | 2857.38995 2014-04-07 05:54:00 | 2858.79000 | 2860.00000 | 2858.08000 | 2859.00000 | 59.0840 | 168931.8800 | 2859.18008 2014-04-07 05:55:00 | 2859.01000 | 2860.37000 | 2859.01000 | 2859.01000 | 68.9950 | 197318.8500 | 2859.89988 2014-04-07 05:56:00 | 2859.01000 | 2859.01000 | 2855.00000 | 2855.88000 | 74.1110 | 211754.2600 | 2857.26002 2014-04-07 05:57:00 | 2855.89000 | 2857.00000 | 2853.91000 | 2857.00000 | 25.5680 | 72997.6800 | 2855.03998 2014-04-07 05:58:00 | 2857.00000 | 2857.00000 | 2854.88000 | 2856.35000 | 49.4440 | 141225.3000 | 2856.27007 2014-04-07 05:59:00 | 2856.39000 | 2858.07000 | 2855.00000 | 2858.07000 | 55.8909 | 159652.9500 | 2856.51002 2014-04-07 06:00:00 | 2857.69000 | 2862.00000 | 2855.07000 | 2860.30000 | 117.5729 | 336059.6700 | 2858.31012 2014-04-07 06:01:00 | 2861.53000 | 2866.07000 | 2860.46000 | 2864.96000 | 89.3200 | 255884.7900 | 2864.81000 2014-04-07 06:02:00 | 2864.42000 | 2867.61000 | 2864.02000 | 2866.11000 | 151.2011 | 433302.9700 | 2865.74006 2014-04-07 06:03:00 | 2867.16000 | 2868.00000 | 2863.18000 | 2864.95000 | 93.9479 | 269238.8000 | 2865.82993 2014-04-07 06:04:00 | 2865.00000 | 2865.02000 | 2860.22000 | 2860.30000 | 97.1529 | 278090.6000 | 2862.40010 2014-04-07 06:05:00 | 2860.84000 | 2863.79000 | 2855.00000 | 2863.79000 | 54.4580 | 155764.4600 | 2860.26996 2014-04-07 06:06:00 | 2863.10000 | 2866.00000 | 2861.41000 | 2863.00000 | 92.1691 | 263927.0900 | 2863.50997 2014-04-07 06:07:00 | 2862.00000 | 2864.63000 | 2861.00000 | 2863.63000 | 81.9069 | 234439.7200 | 2862.26991 2014-04-07 06:08:00 | 2862.50000 | 2863.51000 | 2859.94000 | 2860.36000 | 36.7461 | 105175.3000 | 2862.21995 2014-04-07 06:09:00 | 2860.63000 | 2863.05000 | 2859.94000 | 2859.94000 | 100.5511 | 287695.8100 | 2861.19004 2014-04-07 06:10:00 | 2859.83000 | 2862.00000 | 2855.72000 | 2860.17000 | 121.8621 | 348436.7400 | 2859.27009 2014-04-07 06:11:00 | 2859.81000 | 2862.07000 | 2855.65000 | 2858.00000 | 74.5259 | 213117.2800 | 2859.63989 2014-04-07 06:12:00 | 2855.97000 | 2858.00000 | 2855.97000 | 2856.37000 | 164.4870 | 469973.7800 | 2857.20983 2014-04-07 06:13:00 | 2856.10000 | 2858.89000 | 2855.72000 | 2856.63000 | 71.8481 | 205235.4300 | 2856.51995 2014-04-07 06:14:00 | 2857.87000 | 2860.00000 | 2856.00000 | 2859.55000 | 156.9248 | 448451.7400 | 2857.74971 2014-04-07 06:15:00 | 2858.05000 | 2861.49000 | 2856.31000 | 2856.31000 | 32.6040 | 93231.3300 | 2859.51005 2014-04-07 06:16:00 | 2857.82000 | 2858.77000 | 2857.00000 | 2858.56000 | 99.6571 | 284821.9900 | 2858.01990 2014-04-07 06:17:00 | 2857.76000 | 2861.00000 | 2857.20000 | 2859.56000 | 89.9430 | 257153.3400 | 2859.07009 2014-04-07 06:18:00 | 2860.53000 | 2860.89000 | 2858.75000 | 2859.86000 | 66.0890 | 188993.3700 | 2859.67998 2014-04-07 06:19:00 | 2859.88000 | 2860.50000 | 2858.16000 | 2858.16000 | 63.0179 | 180198.4700 | 2859.47995 2014-04-07 06:20:00 | 2858.10000 | 2859.57000 | 2857.00000 | 2858.03000 | 71.3290 | 203850.5300 | 2857.88998 2014-04-07 06:21:00 | 2858.75000 | 2860.00000 | 2855.58000 | 2855.86000 | 98.9672 | 282837.2400 | 2857.88990 2014-04-07 06:22:00 | 2855.86000 | 2860.00000 | 2855.00000 | 2859.04000 | 157.9161 | 451068.4100 | 2856.37979 2014-04-07 06:23:00 | 2858.93000 | 2860.00000 | 2857.41000 | 2857.53000 | 153.2179 | 437913.5000 | 2858.10989 2014-04-07 06:24:00 | 2857.96000 | 2859.99000 | 2857.43000 | 2858.62000 | 131.2850 | 375254.6500 | 2858.31977 2014-04-07 06:25:00 | 2857.70000 | 2858.91000 | 2855.98000 | 2856.00000 | 134.2642 | 383725.8100 | 2857.99020 2014-04-07 06:26:00 | 2856.93000 | 2858.30000 | 2853.69000 | 2857.01000 | 132.9239 | 379634.7800 | 2856.03018 2014-04-07 06:27:00 | 2856.89000 | 2856.89000 | 2852.85000 | 2853.12000 | 84.7019 | 241845.1800 | 2855.25006 2014-04-07 06:28:00 | 2853.98000 | 2854.64000 | 2852.53000 | 2853.89000 | 81.6121 | 232893.9600 | 2853.67006 2014-04-07 06:29:00 | 2853.09000 | 2855.90000 | 2850.70000 | 2851.48000 | 36.3480 | 103706.6900 | 2853.15997 2014-04-07 06:30:00 | 2850.78000 | 2853.00000 | 2850.78000 | 2852.00000 | 39.4380 | 112486.2800 | 2852.22997 2014-04-07 06:31:00 | 2852.00000 | 2852.74000 | 2849.45000 | 2850.57000 | 106.7811 | 304478.9200 | 2851.43004 2014-04-07 06:32:00 | 2849.90000 | 2856.38000 | 2849.90000 | 2854.74000 | 72.0759 | 205702.5800 | 2853.96990 2014-04-07 06:33:00 | 2854.74000 | 2855.63000 | 2851.48000 | 2853.06000 | 84.9870 | 242562.2300 | 2854.10991 2014-04-07 06:34:00 | 2853.39000 | 2855.08000 | 2852.98000 | 2855.02000 | 20.8040 | 59376.0300 | 2854.07003 2014-04-07 06:35:00 | 2855.00000 | 2856.04000 | 2853.00000 | 2854.89000 | 138.2889 | 394780.2000 | 2854.74995 2014-04-07 06:36:00 | 2853.28000 | 2855.08000 | 2852.00000 | 2852.24000 | 29.3550 | 83789.2300 | 2854.33995 2014-04-07 06:37:00 | 2854.56000 | 2854.76000 | 2852.01000 | 2853.19000 | 136.4741 | 389465.5900 | 2853.77019 2014-04-07 06:38:00 | 2853.76000 | 2854.50000 | 2851.01000 | 2852.24000 | 55.6970 | 158896.3400 | 2852.86994 2014-04-07 06:39:00 | 2851.54000 | 2853.00000 | 2851.16000 | 2853.00000 | 56.5699 | 161318.2400 | 2851.66000 2014-04-07 06:40:00 | 2852.56000 | 2853.89000 | 2850.90000 | 2853.89000 | 41.4920 | 118334.0200 | 2851.97003 2014-04-07 06:41:00 | 2853.32000 | 2853.60000 | 2851.00000 | 2852.07000 | 26.4910 | 75553.8900 | 2852.06001 2014-04-07 06:42:00 | 2853.57000 | 2853.57000 | 2850.00000 | 2851.46000 | 43.7049 | 124620.6700 | 2851.40992 2014-04-07 06:43:00 | 2851.43000 | 2852.63000 | 2850.64000 | 2851.25000 | 53.4789 | 152512.8000 | 2851.82998 2014-04-07 06:44:00 | 2851.37000 | 2853.00000 | 2850.25000 | 2851.46000 | 50.9669 | 145350.0200 | 2851.84995 2014-04-07 06:45:00 | 2851.50000 | 2852.50000 | 2851.07000 | 2852.07000 | 69.2421 | 197473.5200 | 2851.93005 2014-04-07 06:46:00 | 2852.07000 | 2852.13000 | 2851.00000 | 2851.00000 | 36.4280 | 103893.3300 | 2852.01997 2014-04-07 06:47:00 | 2851.00000 | 2852.19000 | 2851.00000 | 2851.22000 | 33.4950 | 95520.7500 | 2851.79006 2014-04-07 06:48:00 | 2851.22000 | 2852.00000 | 2851.00000 | 2851.00000 | 26.9990 | 76981.8400 | 2851.27999 2014-04-07 06:49:00 | 2850.21000 | 2852.00000 | 2850.21000 | 2851.98000 | 23.3990 | 66719.7900 | 2851.38999 2014-04-07 06:50:00 | 2851.85000 | 2851.85000 | 2850.00000 | 2850.00000 | 101.3289 | 288867.3500 | 2850.78996 2014-04-07 06:51:00 | 2850.73000 | 2851.27000 | 2849.31000 | 2849.93000 | 83.1400 | 236954.8500 | 2850.07000 2014-04-07 06:52:00 | 2851.03000 | 2851.03000 | 2849.98000 | 2850.00000 | 30.0690 | 85701.5000 | 2850.15999 2014-04-07 06:53:00 | 2849.88000 | 2850.00000 | 2849.32000 | 2850.00000 | 18.7460 | 53424.2300 | 2849.89997 2014-04-07 06:54:00 | 2849.30000 | 2849.32000 | 2846.73000 | 2848.00000 | 58.5800 | 166810.6500 | 2847.57000 2014-04-07 06:55:00 | 2847.14000 | 2849.00000 | 2843.00000 | 2843.02000 | 17.4400 | 49633.4600 | 2845.95000 2014-04-07 06:56:00 | 2842.80000 | 2844.81000 | 2841.15000 | 2842.88000 | 76.2241 | 216705.0500 | 2843.00011 2014-04-07 06:57:00 | 2842.00000 | 2850.00000 | 2841.00000 | 2845.78000 | 66.9040 | 190304.3300 | 2844.44009 2014-04-07 06:58:00 | 2848.86000 | 2849.88000 | 2845.09000 | 2847.64000 | 105.5440 | 300525.9200 | 2847.40015 2014-04-07 06:59:00 | 2847.29000 | 2848.76000 | 2843.68000 | 2846.56000 | 93.9121 | 267288.0100 | 2846.15007 2014-04-07 07:00:00 | 2847.26000 | 2848.66000 | 2845.09000 | 2845.09000 | 55.1230 | 156938.4600 | 2847.06006 2014-04-07 07:01:00 | 2845.33000 | 2846.00000 | 2845.17000 | 2846.00000 | 15.5840 | 44341.5700 | 2845.33002 2014-04-07 07:02:00 | 2846.00000 | 2848.00000 | 2846.00000 | 2848.00000 | 20.8630 | 59400.7700 | 2847.18002 2014-04-07 07:03:00 | 2848.75000 | 2851.20000 | 2848.08000 | 2850.68000 | 78.8601 | 224741.0000 | 2849.87000 2014-04-07 07:04:00 | 2850.67000 | 2850.70000 | 2849.49000 | 2850.09000 | 57.9669 | 165213.8600 | 2850.13994 2014-04-07 07:05:00 | 2851.00000 | 2854.86000 | 2850.99000 | 2854.42000 | 66.1619 | 188802.3800 | 2853.64005 2014-04-07 07:06:00 | 2854.30000 | 2857.61000 | 2850.00000 | 2854.77000 | 92.3609 | 263624.8600 | 2854.29003 2014-04-07 07:07:00 | 2855.53000 | 2863.09000 | 2855.53000 | 2863.09000 | 170.2911 | 487155.2000 | 2860.72007 2014-04-07 07:08:00 | 2863.19000 | 2863.78000 | 2858.40000 | 2859.52000 | 220.0779 | 629464.7000 | 2860.18984 2014-04-07 07:09:00 | 2861.34000 | 2862.54000 | 2857.78000 | 2857.78000 | 119.8561 | 342766.8800 | 2859.81984 2014-04-07 07:10:00 | 2857.63000 | 2861.97000 | 2856.10000 | 2861.79000 | 196.3170 | 561307.4500 | 2859.18979 2014-04-07 07:11:00 | 2861.79000 | 2863.00000 | 2855.50000 | 2862.68000 | 122.7368 | 351119.4000 | 2860.74986 2014-04-07 07:12:00 | 2862.63000 | 2863.88000 | 2860.94000 | 2862.86000 | 33.0150 | 94485.0500 | 2861.87994 2014-04-07 07:13:00 | 2863.39000 | 2863.88000 | 2859.38000 | 2860.00000 | 99.3269 | 284303.2900 | 2862.29989 2014-04-07 07:14:00 | 2860.33000 | 2862.23000 | 2855.01000 | 2855.94000 | 118.1489 | 337662.4400 | 2857.93995 2014-04-07 07:15:00 | 2855.10000 | 2855.94000 | 2850.98000 | 2850.98000 | 55.1319 | 157292.4500 | 2853.02004 2014-04-07 07:16:00 | 2850.98000 | 2858.84000 | 2850.11000 | 2854.73000 | 90.5601 | 258289.1700 | 2852.13000 2014-04-07 07:17:00 | 2857.98000 | 2858.64000 | 2849.97000 | 2855.46000 | 151.1780 | 431560.2800 | 2854.64989 2014-04-07 07:18:00 | 2855.80000 | 2856.00000 | 2853.02000 | 2854.22000 | 111.8791 | 319338.6100 | 2854.31996 2014-04-07 07:19:00 | 2854.30000 | 2858.43000 | 2853.25000 | 2855.33000 | 122.9809 | 351178.1100 | 2855.55004 2014-04-07 07:20:00 | 2855.20000 | 2857.21000 | 2855.20000 | 2856.75000 | 55.4080 | 158259.6100 | 2856.25996 2014-04-07 07:21:00 | 2856.85000 | 2857.94000 | 2853.00000 | 2855.07000 | 150.7212 | 430376.7700 | 2855.45006 2014-04-07 07:22:00 | 2856.02000 | 2856.93000 | 2855.00000 | 2855.98000 | 115.0242 | 328436.6400 | 2855.37017 2014-04-07 07:23:00 | 2855.83000 | 2857.26000 | 2855.00000 | 2856.67000 | 51.2961 | 146515.9600 | 2856.27993 2014-04-07 07:24:00 | 2855.83000 | 2857.30000 | 2855.81000 | 2856.95000 | 44.7790 | 127913.1100 | 2856.53998 2014-04-07 07:25:00 | 2856.95000 | 2857.53000 | 2855.00000 | 2855.16000 | 73.1949 | 209050.6000 | 2856.08013 2014-04-07 07:26:00 | 2855.18000 | 2856.98000 | 2855.00000 | 2856.59000 | 117.8181 | 336460.3100 | 2855.75992 2014-04-07 07:27:00 | 2855.19000 | 2856.83000 | 2855.00000 | 2855.22000 | 74.4800 | 212708.8400 | 2855.92000 2014-04-07 07:28:00 | 2855.28000 | 2856.83000 | 2855.00000 | 2855.32000 | 125.7221 | 359046.1200 | 2855.87009 2014-04-07 07:29:00 | 2855.12000 | 2856.86000 | 2854.00000 | 2856.00000 | 122.7010 | 350356.8900 | 2855.37004 2014-04-07 07:30:00 | 2855.00000 | 2856.25000 | 2854.20000 | 2855.69000 | 48.9080 | 139640.2800 | 2855.15997 2014-04-07 07:31:00 | 2855.12000 | 2856.48000 | 2854.57000 | 2854.95000 | 140.5480 | 401336.1900 | 2855.50990 2014-04-07 07:32:00 | 2855.00000 | 2856.00000 | 2853.20000 | 2854.02000 | 55.9181 | 159609.1900 | 2854.33996 2014-04-07 07:33:00 | 2854.78000 | 2855.53000 | 2853.00000 | 2853.00000 | 77.3680 | 220826.7800 | 2854.23995 2014-04-07 07:34:00 | 2853.00000 | 2854.36000 | 2852.95000 | 2853.98000 | 36.9010 | 105315.7000 | 2854.01001 2014-04-07 07:35:00 | 2853.99000 | 2855.58000 | 2852.87000 | 2854.15000 | 66.0031 | 188379.3500 | 2854.10007 2014-04-07 07:36:00 | 2854.01000 | 2854.09000 | 2850.37000 | 2851.03000 | 26.3050 | 75037.8300 | 2852.60995 2014-04-07 07:37:00 | 2852.07000 | 2855.00000 | 2850.47000 | 2852.48000 | 114.1691 | 325625.1000 | 2852.12996 2014-04-07 07:38:00 | 2852.47000 | 2852.67000 | 2851.27000 | 2851.94000 | 35.9079 | 102406.9300 | 2851.92997 2014-04-07 07:39:00 | 2851.64000 | 2851.64000 | 2848.63000 | 2848.63000 | 70.9911 | 202351.6300 | 2850.38003 2014-04-07 07:40:00 | 2848.58000 | 2849.30000 | 2845.98000 | 2846.54000 | 83.8970 | 238901.8600 | 2847.55991 2014-04-07 07:41:00 | 2846.62000 | 2851.06000 | 2846.62000 | 2849.98000 | 77.3249 | 220229.0700 | 2848.09986 2014-04-07 07:42:00 | 2851.38000 | 2851.84000 | 2848.01000 | 2848.82000 | 69.6801 | 198567.2400 | 2849.70000 2014-04-07 07:43:00 | 2848.79000 | 2848.79000 | 2848.12000 | 2848.12000 | 18.3850 | 52371.4600 | 2848.59997 2014-04-07 07:44:00 | 2848.00000 | 2851.38000 | 2846.00000 | 2847.20000 | 108.4050 | 308726.5900 | 2847.89981 2014-04-07 07:45:00 | 2847.15000 | 2848.35000 | 2845.00000 | 2846.66000 | 68.1461 | 194022.0400 | 2847.14991 2014-04-07 07:46:00 | 2846.63000 | 2848.00000 | 2845.87000 | 2846.09000 | 137.1592 | 390490.7500 | 2846.98996 2014-04-07 07:47:00 | 2846.75000 | 2849.98000 | 2845.63000 | 2848.03000 | 136.3579 | 388328.2900 | 2847.85990 2014-04-07 07:48:00 | 2848.28000 | 2849.90000 | 2846.00000 | 2849.46000 | 107.7290 | 306842.2500 | 2848.27996 2014-04-07 07:49:00 | 2849.65000 | 2853.43000 | 2848.04000 | 2849.17000 | 52.2029 | 148819.5800 | 2850.79005 2014-04-07 07:50:00 | 2849.58000 | 2851.01000 | 2848.00000 | 2850.04000 | 86.7541 | 247175.5600 | 2849.15013 2014-04-07 07:51:00 | 2849.72000 | 2851.25000 | 2849.14000 | 2850.95000 | 65.8211 | 187626.9100 | 2850.56002 2014-04-07 07:52:00 | 2850.25000 | 2851.34000 | 2850.09000 | 2851.00000 | 66.0769 | 188358.2300 | 2850.58993 2014-04-07 07:53:00 | 2850.16000 | 2850.81000 | 2850.16000 | 2850.16000 | 0.5430 | 1547.6600 | 2850.20000 2014-04-07 07:54:00 | 2850.50000 | 2850.65000 | 2850.50000 | 2850.65000 | 27.2820 | 77768.6700 | 2850.55002 2014-04-07 07:55:00 | 2850.64000 | 2851.84000 | 2848.00000 | 2850.69000 | 120.6320 | 343857.9800 | 2850.47009 2014-04-07 07:56:00 | 2851.35000 | 2851.81000 | 2850.41000 | 2850.60000 | 123.4012 | 351811.8800 | 2850.96005 2014-04-07 07:57:00 | 2850.86000 | 2850.86000 | 2850.64000 | 2850.64000 | 0.8010 | 2283.3800 | 2850.67000 2014-04-07 07:58:00 | 2850.64000 | 2851.48000 | 2850.00000 | 2850.64000 | 18.0480 | 51446.0500 | 2850.50999 2014-04-07 07:59:00 | 2850.64000 | 2851.50000 | 2850.25000 | 2850.31000 | 31.4100 | 89550.1900 | 2851.01000 2014-04-07 08:00:00 | 2850.97000 | 2852.91000 | 2850.37000 | 2852.78000 | 25.8060 | 73571.9100 | 2850.95996 2014-04-07 08:01:00 | 2853.00000 | 2853.11000 | 2850.10000 | 2852.74000 | 117.6120 | 335443.5900 | 2852.12008 2014-04-07 08:02:00 | 2852.46000 | 2853.75000 | 2851.45000 | 2853.50000 | 203.4472 | 580416.3800 | 2852.90980 2014-04-07 08:03:00 | 2853.85000 | 2854.62000 | 2852.78000 | 2853.70000 | 13.5530 | 38675.4400 | 2853.64001 2014-04-07 08:04:00 | 2853.74000 | 2855.50000 | 2853.74000 | 2854.96000 | 28.3700 | 80995.7300 | 2854.98000 2014-04-07 08:05:00 | 2854.89000 | 2854.89000 | 2851.60000 | 2852.78000 | 56.3451 | 160729.9500 | 2852.59990 2014-04-07 08:06:00 | 2853.54000 | 2853.87000 | 2851.53000 | 2852.02000 | 43.9390 | 125372.0500 | 2853.31998 2014-04-07 08:07:00 | 2852.02000 | 2852.78000 | 2851.66000 | 2851.74000 | 110.1631 | 314225.8400 | 2852.37012 2014-04-07 08:08:00 | 2852.78000 | 2853.79000 | 2851.79000 | 2853.51000 | 93.6620 | 267153.8700 | 2852.32006 2014-04-07 08:09:00 | 2853.48000 | 2853.60000 | 2851.43000 | 2851.44000 | 32.2641 | 92038.3700 | 2852.66005 2014-04-07 08:10:00 | 2851.42000 | 2851.42000 | 2848.22000 | 2849.24000 | 79.7780 | 227330.5500 | 2849.53994 2014-04-07 08:11:00 | 2849.79000 | 2851.38000 | 2846.18000 | 2846.18000 | 87.0590 | 248046.7200 | 2849.17997 2014-04-07 08:12:00 | 2847.74000 | 2848.35000 | 2845.78000 | 2845.78000 | 99.4821 | 283224.6400 | 2846.99007 2014-04-07 08:13:00 | 2845.74000 | 2846.11000 | 2842.62000 | 2843.13000 | 56.5770 | 160905.5400 | 2844.00994 2014-04-07 08:14:00 | 2842.91000 | 2844.38000 | 2842.60000 | 2843.34000 | 63.8059 | 181442.9000 | 2843.66991 2014-04-07 08:15:00 | 2843.33000 | 2843.41000 | 2843.25000 | 2843.30000 | 39.8140 | 113205.2500 | 2843.35006 2014-04-07 08:16:00 | 2843.30000 | 2845.78000 | 2841.73000 | 2843.00000 | 43.2160 | 122856.0700 | 2842.83994 2014-04-07 08:17:00 | 2844.38000 | 2846.01000 | 2842.12000 | 2844.86000 | 53.4059 | 151875.2400 | 2843.78992 2014-04-07 08:18:00 | 2845.00000 | 2845.88000 | 2844.84000 | 2845.88000 | 7.1900 | 20457.5800 | 2845.28000 2014-04-07 08:19:00 | 2846.01000 | 2846.01000 | 2845.82000 | 2846.01000 | 13.2350 | 37666.9000 | 2846.00998 2014-04-07 08:20:00 | 2845.12000 | 2845.64000 | 2843.09000 | 2845.48000 | 30.2340 | 86003.6800 | 2844.60004 2014-04-07 08:21:00 | 2845.00000 | 2845.47000 | 2844.79000 | 2845.47000 | 2.5480 | 7248.9400 | 2844.95000 2014-04-07 08:22:00 | 2845.47000 | 2846.01000 | 2844.63000 | 2845.46000 | 24.4970 | 69706.7800 | 2845.51997 2014-04-07 08:23:00 | 2844.34000 | 2845.21000 | 2843.20000 | 2844.39000 | 126.8711 | 360867.0900 | 2844.36005 2014-04-07 08:24:00 | 2843.44000 | 2844.65000 | 2843.00000 | 2843.02000 | 78.6929 | 223784.4300 | 2843.77008 2014-04-07 08:25:00 | 2843.02000 | 2844.98000 | 2843.00000 | 2844.98000 | 55.7491 | 158560.4100 | 2844.17998 2014-04-07 08:26:00 | 2844.30000 | 2844.99000 | 2843.35000 | 2844.23000 | 95.0071 | 270203.0200 | 2844.02990 2014-04-07 08:27:00 | 2845.00000 | 2846.00000 | 2844.38000 | 2846.00000 | 10.3070 | 29327.8900 | 2845.42999 2014-04-07 08:28:00 | 2845.78000 | 2847.18000 | 2845.20000 | 2846.47000 | 6.2110 | 17679.7300 | 2846.52000 2014-04-07 08:29:00 | 2846.48000 | 2846.53000 | 2845.22000 | 2845.95000 | 15.9180 | 45305.7500 | 2846.19999 2014-04-07 08:30:00 | 2845.12000 | 2845.72000 | 2843.68000 | 2843.68000 | 99.4310 | 282868.1900 | 2844.87003 2014-04-07 08:31:00 | 2844.12000 | 2844.85000 | 2843.01000 | 2843.55000 | 69.6951 | 198207.2400 | 2843.92012 2014-04-07 08:32:00 | 2843.01000 | 2843.50000 | 2843.00000 | 2843.03000 | 21.3300 | 60641.4500 | 2843.01000 2014-04-07 08:33:00 | 2843.03000 | 2844.48000 | 2843.03000 | 2843.15000 | 185.6792 | 528040.0600 | 2843.82995 2014-04-07 08:34:00 | 2843.03000 | 2844.10000 | 2840.07000 | 2841.90000 | 78.4490 | 222948.1400 | 2841.94997 2014-04-07 08:35:00 | 2841.90000 | 2842.44000 | 2840.53000 | 2841.64000 | 42.7291 | 121435.5600 | 2841.98999 2014-04-07 08:36:00 | 2840.93000 | 2842.01000 | 2840.56000 | 2841.00000 | 95.0639 | 270107.8300 | 2841.33013 2014-04-07 08:37:00 | 2841.56000 | 2842.50000 | 2840.93000 | 2841.97000 | 62.9940 | 179003.2200 | 2841.59009 2014-04-07 08:38:00 | 2841.62000 | 2842.40000 | 2840.57000 | 2841.40000 | 47.1760 | 134053.4600 | 2841.55993 2014-04-07 08:39:00 | 2841.93000 | 2843.00000 | 2841.00000 | 2843.00000 | 120.8712 | 343497.7800 | 2841.85005 2014-04-07 08:40:00 | 2843.00000 | 2844.37000 | 2842.66000 | 2843.91000 | 62.5140 | 177766.1300 | 2843.62009 2014-04-07 08:41:00 | 2844.03000 | 2845.59000 | 2841.87000 | 2845.00000 | 98.9869 | 281489.0000 | 2843.69989 2014-04-07 08:42:00 | 2844.24000 | 2846.00000 | 2844.24000 | 2845.00000 | 30.6360 | 87170.3500 | 2845.35996 2014-04-07 08:43:00 | 2845.00000 | 2846.03000 | 2841.12000 | 2844.77000 | 34.6470 | 98593.6900 | 2845.65996 2014-04-07 08:44:00 | 2845.72000 | 2845.80000 | 2845.10000 | 2845.36000 | 12.9200 | 36761.4500 | 2845.31000 2014-04-07 08:45:00 | 2845.04000 | 2845.30000 | 2844.96000 | 2845.30000 | 2.3000 | 6543.8800 | 2845.17000 2014-04-07 08:46:00 | 2845.18000 | 2845.18000 | 2844.80000 | 2845.08000 | 12.5570 | 35724.4300 | 2844.97999 2014-04-07 08:47:00 | 2845.11000 | 2847.00000 | 2844.85000 | 2845.00000 | 27.3930 | 77942.2900 | 2845.34003 2014-04-07 08:48:00 | 2845.25000 | 2845.25000 | 2844.00000 | 2844.00000 | 30.2190 | 85971.5600 | 2844.94999 2014-04-07 08:49:00 | 2843.90000 | 2844.09000 | 2841.00000 | 2842.44000 | 12.1700 | 34596.2500 | 2842.75000 2014-04-07 08:50:00 | 2840.03000 | 2844.09000 | 2840.03000 | 2842.93000 | 147.4132 | 419044.2900 | 2842.65017 2014-04-07 08:51:00 | 2842.62000 | 2842.62000 | 2840.00000 | 2840.00000 | 55.2570 | 156985.1900 | 2840.99994 2014-04-07 08:52:00 | 2840.00000 | 2842.03000 | 2835.00000 | 2838.92000 | 98.0401 | 278314.3500 | 2838.78000 2014-04-07 08:53:00 | 2839.14000 | 2839.18000 | 2837.00000 | 2838.85000 | 36.8460 | 104599.9600 | 2838.83995 2014-04-07 08:54:00 | 2838.75000 | 2840.98000 | 2838.75000 | 2839.98000 | 83.2769 | 236448.0400 | 2839.29991 2014-04-07 08:55:00 | 2839.90000 | 2840.00000 | 2837.00000 | 2838.50000 | 46.1850 | 131119.1200 | 2838.99992 2014-04-07 08:56:00 | 2838.78000 | 2841.00000 | 2838.50000 | 2840.00000 | 45.5740 | 129435.2900 | 2840.11006 2014-04-07 08:57:00 | 2839.20000 | 2840.00000 | 2839.20000 | 2840.00000 | 1.0800 | 3067.1200 | 2839.93000 2014-04-07 08:58:00 | 2839.93000 | 2840.00000 | 2839.27000 | 2840.00000 | 2.2200 | 6303.5200 | 2839.42000 2014-04-07 08:59:00 | 2840.00000 | 2842.19000 | 2838.80000 | 2842.07000 | 42.4951 | 120727.2200 | 2840.96993 2014-04-07 09:00:00 | 2842.19000 | 2845.78000 | 2842.19000 | 2845.60000 | 25.4610 | 72415.7600 | 2844.18001 2014-04-07 09:01:00 | 2845.45000 | 2847.04000 | 2845.00000 | 2845.08000 | 20.1290 | 57284.0500 | 2845.84999 2014-04-07 09:02:00 | 2845.00000 | 2845.00000 | 2841.01000 | 2841.44000 | 21.1480 | 60126.7700 | 2843.13999 2014-04-07 09:03:00 | 2841.44000 | 2843.80000 | 2841.44000 | 2842.71000 | 43.5890 | 123919.5200 | 2842.90998 2014-04-07 09:04:00 | 2843.60000 | 2844.38000 | 2842.52000 | 2844.38000 | 102.7211 | 292069.9900 | 2843.33004 2014-04-07 09:05:00 | 2843.20000 | 2844.13000 | 2842.98000 | 2842.98000 | 67.2961 | 191360.4500 | 2843.55991 2014-04-07 09:06:00 | 2843.72000 | 2844.00000 | 2843.72000 | 2843.95000 | 2.9200 | 8304.2400 | 2843.92000 2014-04-07 09:07:00 | 2842.98000 | 2845.00000 | 2840.00000 | 2840.00000 | 28.1740 | 80081.6900 | 2842.40004 2014-04-07 09:08:00 | 2840.18000 | 2840.20000 | 2837.90000 | 2839.78000 | 66.3249 | 188324.9600 | 2839.42988 2014-04-07 09:09:00 | 2839.95000 | 2840.18000 | 2837.43000 | 2838.03000 | 107.2408 | 304461.0500 | 2839.04003 2014-04-07 09:10:00 | 2837.87000 | 2840.15000 | 2837.00000 | 2840.00000 | 32.0480 | 90956.1800 | 2838.11998 2014-04-07 09:11:00 | 2840.00000 | 2840.00000 | 2838.33000 | 2839.79000 | 56.3390 | 159962.1200 | 2839.27998 2014-04-07 09:12:00 | 2838.68000 | 2844.87000 | 2838.67000 | 2840.38000 | 163.9511 | 465684.9500 | 2840.39006 2014-04-07 09:13:00 | 2841.06000 | 2841.55000 | 2838.86000 | 2840.00000 | 141.5750 | 402133.9500 | 2840.43025 2014-04-07 09:14:00 | 2840.02000 | 2840.51000 | 2839.01000 | 2840.28000 | 56.5159 | 160496.2300 | 2839.83992 2014-04-07 09:15:00 | 2839.19000 | 2840.55000 | 2839.05000 | 2839.42000 | 144.0262 | 408992.4800 | 2839.70980 2014-04-07 09:16:00 | 2839.22000 | 2839.22000 | 2838.33000 | 2838.33000 | 1.2320 | 3497.1900 | 2838.63000 2014-04-07 09:17:00 | 2839.31000 | 2839.82000 | 2838.00000 | 2839.33000 | 39.5290 | 112216.7800 | 2838.84999 2014-04-07 09:18:00 | 2839.44000 | 2839.50000 | 2839.10000 | 2839.20000 | 7.3800 | 20953.8700 | 2839.28000 2014-04-07 09:19:00 | 2839.48000 | 2840.09000 | 2838.00000 | 2839.62000 | 47.6870 | 135405.3700 | 2839.45995 2014-04-07 09:20:00 | 2840.18000 | 2840.18000 | 2840.18000 | 2840.18000 | 0.0200 | 56.8000 | 2840.18000 2014-04-07 09:21:00 | 2839.71000 | 2841.36000 | 2839.03000 | 2839.52000 | 138.3902 | 393048.9200 | 2840.15001 2014-04-07 09:22:00 | 2840.40000 | 2842.00000 | 2839.00000 | 2841.58000 | 46.6020 | 132347.6900 | 2839.96003 2014-04-07 09:23:00 | 2840.78000 | 2841.85000 | 2840.42000 | 2840.55000 | 77.9500 | 221463.6300 | 2841.10000 2014-04-07 09:24:00 | 2840.39000 | 2840.42000 | 2839.43000 | 2839.48000 | 12.2430 | 34765.0200 | 2839.58001 2014-04-07 09:25:00 | 2839.48000 | 2841.59000 | 2839.48000 | 2840.61000 | 10.0530 | 28551.7900 | 2840.13001 2014-04-07 09:26:00 | 2840.53000 | 2843.00000 | 2840.53000 | 2842.00000 | 6.2130 | 17658.3000 | 2842.15001 2014-04-07 09:27:00 | 2842.00000 | 2842.40000 | 2841.58000 | 2841.58000 | 15.2160 | 43243.9900 | 2842.00998 2014-04-07 09:28:00 | 2840.97000 | 2841.19000 | 2838.96000 | 2839.86000 | 22.6970 | 64468.4300 | 2840.38998 2014-04-07 09:29:00 | 2839.32000 | 2839.36000 | 2837.61000 | 2838.58000 | 37.1640 | 105483.7900 | 2838.33005 2014-04-07 09:30:00 | 2838.58000 | 2840.14000 | 2838.58000 | 2838.93000 | 107.9830 | 306607.9700 | 2839.41011 2014-04-07 09:31:00 | 2839.00000 | 2839.86000 | 2837.38000 | 2839.86000 | 31.1230 | 88356.7400 | 2838.95003 2014-04-07 09:32:00 | 2838.66000 | 2840.00000 | 2835.10000 | 2835.10000 | 47.9889 | 136239.6000 | 2838.97998 2014-04-07 09:33:00 | 2835.76000 | 2839.06000 | 2835.76000 | 2839.03000 | 89.8909 | 255064.5000 | 2837.49003 2014-04-07 09:34:00 | 2839.11000 | 2839.19000 | 2836.00000 | 2838.88000 | 51.0299 | 144846.9500 | 2838.47000 2014-04-07 09:35:00 | 2836.03000 | 2838.85000 | 2836.03000 | 2837.00000 | 47.9930 | 136169.1800 | 2837.27005 2014-04-07 09:36:00 | 2837.00000 | 2837.98000 | 2836.60000 | 2837.98000 | 6.3490 | 18012.5700 | 2837.07000 2014-04-07 09:37:00 | 2837.95000 | 2837.95000 | 2835.00000 | 2835.00000 | 33.2051 | 94161.5600 | 2835.75994 2014-04-07 09:38:00 | 2835.00000 | 2835.12000 | 2834.84000 | 2835.10000 | 13.6260 | 38629.5400 | 2834.98998 2014-04-07 09:39:00 | 2835.07000 | 2835.07000 | 2834.17000 | 2834.85000 | 63.3590 | 179615.2700 | 2834.87998 2014-04-07 09:40:00 | 2833.41000 | 2835.00000 | 2832.72000 | 2833.04000 | 63.3449 | 179502.4300 | 2833.72989 2014-04-07 09:41:00 | 2832.91000 | 2833.05000 | 2831.00000 | 2831.00000 | 94.0509 | 266326.8700 | 2831.73003 2014-04-07 09:42:00 | 2832.00000 | 2832.08000 | 2830.47000 | 2831.46000 | 84.7241 | 239884.4300 | 2831.36012 2014-04-07 09:43:00 | 2831.44000 | 2833.05000 | 2831.44000 | 2831.48000 | 8.6190 | 24406.5900 | 2831.72000 2014-04-07 09:44:00 | 2831.10000 | 2831.28000 | 2830.00000 | 2830.00000 | 36.3420 | 102873.3500 | 2830.70003 2014-04-07 09:45:00 | 2829.97000 | 2834.02000 | 2829.00000 | 2832.97000 | 108.1950 | 306378.9900 | 2831.72981 2014-04-07 09:46:00 | 2831.93000 | 2835.00000 | 2829.00000 | 2833.86000 | 44.3040 | 125480.1000 | 2832.25006 2014-04-07 09:47:00 | 2833.88000 | 2835.00000 | 2833.62000 | 2833.78000 | 79.3649 | 224942.3300 | 2834.28014 2014-04-07 09:48:00 | 2833.76000 | 2834.97000 | 2833.68000 | 2834.18000 | 55.6821 | 157816.9400 | 2834.25004 2014-04-07 09:49:00 | 2834.68000 | 2835.00000 | 2833.68000 | 2835.00000 | 59.2720 | 168011.3300 | 2834.58004 2014-04-07 09:50:00 | 2834.90000 | 2835.00000 | 2833.83000 | 2834.00000 | 89.7839 | 254478.0100 | 2834.34012 2014-04-07 09:51:00 | 2834.44000 | 2835.00000 | 2832.75000 | 2832.92000 | 60.1901 | 170584.1000 | 2834.09000 2014-04-07 09:52:00 | 2833.17000 | 2833.68000 | 2829.00000 | 2832.52000 | 46.5711 | 131900.8900 | 2832.25002 2014-04-07 09:53:00 | 2831.95000 | 2834.02000 | 2831.56000 | 2831.81000 | 47.6630 | 135004.0000 | 2832.47005 2014-04-07 09:54:00 | 2831.70000 | 2833.13000 | 2831.00000 | 2832.22000 | 69.0680 | 195611.5000 | 2832.15995 2014-04-07 09:55:00 | 2832.22000 | 2832.22000 | 2830.63000 | 2831.42000 | 133.7808 | 378786.9700 | 2831.40004 2014-04-07 09:56:00 | 2832.00000 | 2833.00000 | 2830.68000 | 2831.00000 | 59.1410 | 167441.1300 | 2831.22002 2014-04-07 09:57:00 | 2831.70000 | 2833.00000 | 2830.38000 | 2831.30000 | 107.2421 | 303606.6900 | 2831.04008 2014-04-07 09:58:00 | 2830.74000 | 2833.00000 | 2830.74000 | 2833.00000 | 79.8110 | 226040.0600 | 2832.19003 2014-04-07 09:59:00 | 2833.00000 | 2835.00000 | 2833.00000 | 2834.45000 | 90.3780 | 256122.0700 | 2833.89993 2014-04-07 10:00:00 | 2834.48000 | 2834.99000 | 2833.22000 | 2834.38000 | 31.2840 | 88663.5700 | 2834.15004 2014-04-07 10:01:00 | 2834.28000 | 2834.28000 | 2832.00000 | 2832.12000 | 20.0220 | 56720.3300 | 2832.90001 2014-04-07 10:02:00 | 2831.90000 | 2832.89000 | 2830.80000 | 2831.87000 | 43.1211 | 122102.8900 | 2831.63002 2014-04-07 10:03:00 | 2832.00000 | 2832.89000 | 2831.18000 | 2832.78000 | 68.2379 | 193250.3800 | 2832.00995 2014-04-07 10:04:00 | 2832.88000 | 2834.00000 | 2831.82000 | 2833.10000 | 62.4879 | 176990.7900 | 2832.39995 2014-04-07 10:05:00 | 2833.00000 | 2834.00000 | 2832.00000 | 2832.85000 | 71.3151 | 202015.7000 | 2832.71988 2014-04-07 10:06:00 | 2832.14000 | 2833.00000 | 2832.08000 | 2832.15000 | 1.6220 | 4593.8800 | 2832.23000 2014-04-07 10:07:00 | 2832.06000 | 2833.65000 | 2831.97000 | 2833.29000 | 7.3340 | 20776.4100 | 2832.89001 2014-04-07 10:08:00 | 2833.55000 | 2833.98000 | 2832.94000 | 2833.58000 | 11.4630 | 32480.3900 | 2833.50001 2014-04-07 10:09:00 | 2833.54000 | 2834.99000 | 2831.00000 | 2833.27000 | 95.7579 | 271348.2600 | 2833.68993 2014-04-07 10:10:00 | 2832.98000 | 2834.58000 | 2832.55000 | 2834.30000 | 47.6610 | 135048.5100 | 2833.52002 2014-04-07 10:11:00 | 2834.30000 | 2834.70000 | 2833.14000 | 2833.98000 | 73.0119 | 206893.0100 | 2833.69005 2014-04-07 10:12:00 | 2834.06000 | 2834.06000 | 2833.29000 | 2833.30000 | 6.0000 | 17003.9800 | 2834.00000 2014-04-07 10:13:00 | 2833.25000 | 2835.00000 | 2832.39000 | 2833.18000 | 110.2989 | 312514.3900 | 2833.33996 2014-04-07 10:14:00 | 2833.18000 | 2834.99000 | 2833.18000 | 2834.54000 | 63.7551 | 180672.2700 | 2833.84989 2014-04-07 10:15:00 | 2834.99000 | 2835.00000 | 2833.52000 | 2833.52000 | 66.7200 | 189117.8300 | 2834.50000 2014-04-07 10:16:00 | 2833.18000 | 2834.50000 | 2832.00000 | 2833.53000 | 61.1671 | 173294.3500 | 2833.12994 2014-04-07 10:17:00 | 2833.02000 | 2834.55000 | 2833.00000 | 2833.92000 | 39.4150 | 111681.0900 | 2833.46993 2014-04-07 10:18:00 | 2833.22000 | 2834.00000 | 2832.50000 | 2833.04000 | 57.4790 | 162855.7100 | 2833.30998 2014-04-07 10:19:00 | 2833.04000 | 2833.93000 | 2832.11000 | 2832.29000 | 102.3649 | 289996.7000 | 2832.96982 2014-04-07 10:20:00 | 2833.45000 | 2833.87000 | 2833.44997 | 2833.87000 | 19.7450 | 55946.4700 | 2833.44997 2014-04-07 10:21:00 | 2833.98000 | 2835.00000 | 2833.28000 | 2833.89000 | 64.3880 | 182470.5400 | 2833.91996 2014-04-07 10:22:00 | 2833.14000 | 2835.00000 | 2832.34000 | 2833.65000 | 108.2090 | 306691.3400 | 2834.24996 2014-04-07 10:23:00 | 2834.81000 | 2837.14000 | 2834.00000 | 2837.14000 | 57.6849 | 163531.5000 | 2834.90990 2014-04-07 10:24:00 | 2837.14000 | 2837.14000 | 2835.50000 | 2837.01000 | 136.2611 | 386478.7900 | 2836.31005 2014-04-07 10:25:00 | 2837.15000 | 2839.50000 | 2836.18000 | 2837.55000 | 117.5941 | 333728.4800 | 2837.97017 2014-04-07 10:26:00 | 2839.43000 | 2839.43000 | 2836.04000 | 2836.73000 | 82.3529 | 233677.2700 | 2837.51009 2014-04-07 10:27:00 | 2836.91000 | 2838.49000 | 2836.28000 | 2837.86000 | 149.7480 | 424905.4400 | 2837.46989 2014-04-07 10:28:00 | 2837.01000 | 2838.46000 | 2836.94000 | 2837.57000 | 19.5600 | 55502.3900 | 2837.55000 2014-04-07 10:29:00 | 2836.94000 | 2838.00000 | 2836.01000 | 2836.27000 | 41.1570 | 116754.0500 | 2836.79996 2014-04-07 10:30:00 | 2837.16000 | 2837.37000 | 2835.50000 | 2836.00000 | 117.0841 | 332102.0700 | 2836.44017 2014-04-07 10:31:00 | 2835.99000 | 2835.99000 | 2834.00000 | 2834.00000 | 24.9220 | 70644.9600 | 2834.64002 2014-04-07 10:32:00 | 2833.64000 | 2835.54000 | 2833.19000 | 2835.30000 | 87.7420 | 248701.1700 | 2834.46006 2014-04-07 10:33:00 | 2834.30000 | 2834.85000 | 2833.69000 | 2834.30000 | 7.5590 | 21425.3500 | 2834.42000 2014-04-07 10:34:00 | 2834.08000 | 2835.18000 | 2833.00000 | 2834.99000 | 106.4559 | 301732.1900 | 2834.33985 2014-04-07 10:35:00 | 2835.28000 | 2836.98000 | 2835.26000 | 2836.69000 | 45.0069 | 127652.2600 | 2836.27995 2014-04-07 10:36:00 | 2835.86000 | 2837.00000 | 2835.64000 | 2836.81000 | 31.5390 | 89453.1500 | 2836.26999 2014-04-07 10:37:00 | 2836.76000 | 2838.24000 | 2836.00000 | 2837.48000 | 26.9040 | 76334.0600 | 2837.28004 2014-04-07 10:38:00 | 2837.00000 | 2838.77000 | 2837.00000 | 2838.77000 | 20.3540 | 57755.8700 | 2837.57003 2014-04-07 10:39:00 | 2837.61000 | 2838.09000 | 2836.11000 | 2836.64000 | 85.0491 | 241271.4300 | 2836.84997 2014-04-07 10:40:00 | 2836.12000 | 2838.02000 | 2836.12000 | 2837.61000 | 41.5801 | 117975.9700 | 2837.32000 2014-04-07 10:41:00 | 2838.76000 | 2838.76000 | 2836.10000 | 2837.64000 | 81.3550 | 230791.2100 | 2836.83986 2014-04-07 10:42:00 | 2836.81000 | 2837.66000 | 2836.01000 | 2836.01000 | 133.8368 | 379669.4800 | 2836.80985 2014-04-07 10:43:00 | 2836.46000 | 2837.24000 | 2836.02000 | 2837.10000 | 71.3471 | 202386.8200 | 2836.64993 2014-04-07 10:44:00 | 2836.87000 | 2837.94000 | 2836.82000 | 2837.00000 | 47.0790 | 133577.7900 | 2837.30998 2014-04-07 10:45:00 | 2837.96000 | 2843.57000 | 2837.96000 | 2843.51000 | 51.8010 | 147211.2300 | 2841.86002 2014-04-07 10:46:00 | 2843.51000 | 2845.00000 | 2842.45000 | 2844.44000 | 31.5310 | 89659.7600 | 2843.54001 2014-04-07 10:47:00 | 2844.44000 | 2845.88000 | 2842.00000 | 2842.99000 | 37.0321 | 105299.9100 | 2843.48003 2014-04-07 10:48:00 | 2843.45000 | 2847.00000 | 2843.45000 | 2845.83000 | 40.3950 | 114930.6000 | 2845.16993 2014-04-07 10:49:00 | 2844.38000 | 2847.00000 | 2843.45000 | 2845.00000 | 83.1490 | 236592.8900 | 2845.40997 2014-04-07 10:50:00 | 2845.00000 | 2845.00000 | 2843.39000 | 2844.00000 | 70.0200 | 199156.4000 | 2844.28000 2014-04-07 10:51:00 | 2843.49000 | 2844.00000 | 2841.60000 | 2841.74000 | 92.0320 | 261634.2200 | 2842.86007 2014-04-07 10:52:00 | 2843.37000 | 2843.37000 | 2841.00000 | 2841.01000 | 86.7810 | 246654.9300 | 2842.27003 2014-04-07 10:53:00 | 2842.51000 | 2844.88000 | 2841.00000 | 2844.09000 | 61.4049 | 174561.3500 | 2842.78989 2014-04-07 10:54:00 | 2844.00000 | 2845.78000 | 2842.52000 | 2844.32000 | 113.5981 | 323106.0500 | 2844.28993 2014-04-07 10:55:00 | 2845.00000 | 2845.78000 | 2843.03000 | 2844.70000 | 52.4410 | 149177.2500 | 2844.67002 2014-04-07 10:56:00 | 2844.70000 | 2845.63000 | 2843.80000 | 2843.80000 | 58.4380 | 166249.0700 | 2844.87996 2014-04-07 10:57:00 | 2843.80000 | 2846.99000 | 2843.40000 | 2846.22000 | 88.5239 | 251809.8500 | 2844.54012 2014-04-07 10:58:00 | 2846.22000 | 2847.39000 | 2846.22000 | 2847.39000 | 17.7130 | 50425.6600 | 2846.82002 2014-04-07 10:59:00 | 2847.80000 | 2848.59000 | 2847.39000 | 2847.39000 | 37.4990 | 106797.4400 | 2848.00999 2014-04-07 11:00:00 | 2847.18000 | 2848.88000 | 2846.61000 | 2847.99000 | 37.8410 | 107753.3500 | 2847.53001 2014-04-07 11:01:00 | 2848.18000 | 2849.99000 | 2847.99000 | 2849.87000 | 36.3510 | 103582.2700 | 2849.50001 2014-04-07 11:02:00 | 2849.87000 | 2850.00000 | 2849.85000 | 2849.97000 | 43.3100 | 123432.1400 | 2849.97000 2014-04-07 11:03:00 | 2849.97000 | 2851.32000 | 2844.88000 | 2849.31000 | 42.6530 | 121568.7500 | 2850.18005 2014-04-07 11:04:00 | 2848.70000 | 2849.91000 | 2846.87000 | 2846.87000 | 81.9819 | 233529.5900 | 2848.55006 2014-04-07 11:05:00 | 2848.16000 | 2848.16000 | 2844.00000 | 2844.61000 | 110.4750 | 314458.2000 | 2846.41981 2014-04-07 11:06:00 | 2845.65000 | 2847.98000 | 2844.00000 | 2844.06000 | 66.5701 | 189448.5000 | 2845.85000 2014-04-07 11:07:00 | 2844.03000 | 2845.66000 | 2843.91000 | 2843.98000 | 89.2280 | 253820.7700 | 2844.62994 2014-04-07 11:08:00 | 2843.98000 | 2845.48000 | 2843.09000 | 2844.79000 | 113.0928 | 321680.1100 | 2844.39011 2014-04-07 11:09:00 | 2844.27000 | 2844.74000 | 2841.24000 | 2841.24000 | 28.4380 | 80866.4800 | 2843.60998 2014-04-07 11:10:00 | 2841.24000 | 2842.91000 | 2840.87000 | 2841.21000 | 98.0509 | 278607.8200 | 2841.46003 2014-04-07 11:11:00 | 2842.00000 | 2842.91000 | 2841.53000 | 2842.00000 | 71.2279 | 202438.2300 | 2842.11995 2014-04-07 11:12:00 | 2841.52000 | 2841.52000 | 2838.00000 | 2839.18000 | 101.2489 | 287513.5100 | 2839.66996 2014-04-07 11:13:00 | 2840.00000 | 2841.58000 | 2838.72000 | 2839.89000 | 96.7350 | 274720.7400 | 2839.92983 2014-04-07 11:14:00 | 2839.89000 | 2842.18000 | 2839.75000 | 2841.58000 | 59.1879 | 168135.0600 | 2840.69996 2014-04-07 11:15:00 | 2842.90000 | 2842.96000 | 2838.20000 | 2838.50000 | 33.4890 | 95120.5100 | 2840.34999 2014-04-07 11:16:00 | 2837.68000 | 2839.84000 | 2836.64000 | 2837.69000 | 41.8940 | 118887.5500 | 2837.82006 2014-04-07 11:17:00 | 2838.50000 | 2838.50000 | 2836.95000 | 2836.95000 | 24.5350 | 69614.6000 | 2837.35996 2014-04-07 11:18:00 | 2836.97000 | 2840.00000 | 2836.01000 | 2837.09000 | 82.8750 | 235198.4000 | 2837.98985 2014-04-07 11:19:00 | 2837.15000 | 2837.89000 | 2837.10000 | 2837.85000 | 9.7980 | 27800.7600 | 2837.38999 2014-04-07 11:20:00 | 2838.73000 | 2838.73000 | 2837.85000 | 2838.73000 | 1.7000 | 4825.7900 | 2838.70000 2014-04-07 11:21:00 | 2838.73000 | 2838.73000 | 2837.09000 | 2837.98000 | 22.6850 | 64375.4300 | 2837.79996 2014-04-07 11:22:00 | 2837.98000 | 2838.76000 | 2836.00000 | 2836.19000 | 61.5300 | 174619.7500 | 2837.96000 2014-04-07 11:23:00 | 2836.39000 | 2838.09000 | 2836.39000 | 2836.98000 | 36.9300 | 104781.0800 | 2837.29000 2014-04-07 11:24:00 | 2836.97000 | 2837.92000 | 2836.88000 | 2837.02000 | 61.1870 | 173600.8700 | 2837.21993 2014-04-07 11:25:00 | 2836.87000 | 2837.85000 | 2836.50000 | 2837.79000 | 6.6630 | 18903.4100 | 2837.07001 2014-04-07 11:26:00 | 2837.05000 | 2837.05000 | 2836.22000 | 2836.53000 | 4.5970 | 13041.0400 | 2836.86000 2014-04-07 11:27:00 | 2836.75000 | 2836.98000 | 2836.23000 | 2836.37000 | 4.5400 | 12877.6500 | 2836.49000 2014-04-07 11:28:00 | 2836.82000 | 2838.01000 | 2836.59000 | 2837.12000 | 68.4169 | 194106.9400 | 2837.11993 2014-04-07 11:29:00 | 2836.47000 | 2838.30000 | 2836.47000 | 2837.00000 | 93.2559 | 264628.5400 | 2837.65987 2014-04-07 11:30:00 | 2837.00000 | 2839.04000 | 2837.00000 | 2839.04000 | 6.2780 | 17818.7600 | 2838.29000 2014-04-07 11:31:00 | 2839.75000 | 2840.22000 | 2836.91000 | 2838.02000 | 56.8810 | 161473.9000 | 2838.80002 2014-04-07 11:32:00 | 2838.02000 | 2839.83000 | 2838.02000 | 2839.02000 | 27.2770 | 77438.0500 | 2838.94997 2014-04-07 11:33:00 | 2839.63000 | 2841.58000 | 2839.00000 | 2840.00000 | 100.8361 | 286356.2800 | 2839.81986 2014-04-07 11:34:00 | 2840.10000 | 2842.46000 | 2840.00000 | 2841.50000 | 21.6350 | 61467.1300 | 2841.09996 2014-04-07 11:35:00 | 2840.79000 | 2841.46000 | 2838.56000 | 2840.51000 | 51.7880 | 147055.2500 | 2839.55996 2014-04-07 11:36:00 | 2840.50000 | 2842.62000 | 2838.70000 | 2841.61000 | 80.6941 | 229185.0300 | 2840.17012 2014-04-07 11:37:00 | 2842.13000 | 2842.89000 | 2840.70000 | 2841.96000 | 116.1508 | 330071.5300 | 2841.75003 2014-04-07 11:38:00 | 2841.02000 | 2842.85000 | 2841.02000 | 2842.04000 | 84.2200 | 239327.2500 | 2841.69000 2014-04-07 11:39:00 | 2842.23000 | 2842.23000 | 2841.03000 | 2841.03000 | 22.2760 | 63296.8100 | 2841.47997 2014-04-07 11:40:00 | 2840.56000 | 2841.53000 | 2840.50000 | 2840.57000 | 24.5700 | 69798.8300 | 2840.82000 2014-04-07 11:41:00 | 2840.41000 | 2840.91000 | 2840.22000 | 2840.22000 | 5.8480 | 16612.4100 | 2840.70000 2014-04-07 11:42:00 | 2840.22000 | 2840.81000 | 2840.22000 | 2840.81000 | 4.5540 | 12936.9000 | 2840.78001 2014-04-07 11:43:00 | 2840.24000 | 2841.61000 | 2838.44000 | 2840.66000 | 63.5351 | 180415.4500 | 2839.61989 2014-04-07 11:44:00 | 2840.66000 | 2840.66000 | 2839.02000 | 2839.90000 | 62.9341 | 178750.3600 | 2840.28009 2014-04-07 11:45:00 | 2839.40000 | 2840.14000 | 2838.73000 | 2839.12000 | 38.3090 | 108761.4500 | 2839.05999 2014-04-07 11:46:00 | 2838.89000 | 2838.89000 | 2837.81000 | 2838.18000 | 42.3680 | 120244.2300 | 2838.08997 2014-04-07 11:47:00 | 2838.33000 | 2838.33000 | 2833.98000 | 2835.43000 | 82.8729 | 235027.5000 | 2836.00008 2014-04-07 11:48:00 | 2836.51000 | 2837.29000 | 2835.28000 | 2837.26000 | 106.3291 | 301569.5000 | 2836.18997 2014-04-07 11:49:00 | 2837.08000 | 2838.89000 | 2837.08000 | 2838.89000 | 8.4890 | 24092.8200 | 2838.12000 2014-04-07 11:50:00 | 2839.21000 | 2841.19000 | 2839.12000 | 2839.38000 | 62.6270 | 177843.8100 | 2839.72993 2014-04-07 11:51:00 | 2839.96000 | 2840.58000 | 2839.43000 | 2840.00000 | 45.1900 | 128342.8300 | 2840.07000 2014-04-07 11:52:00 | 2839.67000 | 2840.83000 | 2837.87000 | 2838.66000 | 77.2070 | 219262.4200 | 2839.92992 2014-04-07 11:53:00 | 2839.71000 | 2840.10000 | 2838.50000 | 2840.00000 | 58.7671 | 166877.8500 | 2839.64994 2014-04-07 11:54:00 | 2840.00000 | 2840.00000 | 2838.94000 | 2840.00000 | 44.5660 | 126550.9800 | 2839.62994 2014-04-07 11:55:00 | 2840.04000 | 2841.00000 | 2838.93000 | 2840.00000 | 66.9679 | 190180.1300 | 2839.86995 2014-04-07 11:56:00 | 2840.00000 | 2845.00000 | 2839.00000 | 2843.75000 | 125.2931 | 356091.7400 | 2842.07014 2014-04-07 11:57:00 | 2843.33000 | 2845.35000 | 2842.24000 | 2844.60000 | 146.8712 | 417626.8800 | 2843.49006 2014-04-07 11:58:00 | 2843.81000 | 2846.00000 | 2843.58000 | 2845.97000 | 101.5010 | 288734.7400 | 2844.65003 2014-04-07 11:59:00 | 2845.45000 | 2847.00000 | 2843.18000 | 2843.39000 | 79.1721 | 225287.2900 | 2845.54006 2014-04-07 12:00:00 | 2844.00000 | 2844.00000 | 2841.58000 | 2843.80000 | 131.1179 | 372811.5300 | 2843.32990 2014-04-07 12:01:00 | 2843.83000 | 2846.00000 | 2841.61000 | 2845.55000 | 119.6589 | 340391.2800 | 2844.67995 2014-04-07 12:02:00 | 2843.80000 | 2845.99000 | 2843.80000 | 2845.55000 | 41.4441 | 117912.0700 | 2845.09006 2014-04-07 12:03:00 | 2845.14000 | 2845.83000 | 2844.57000 | 2845.17000 | 29.2690 | 83278.7800 | 2845.28999 2014-04-07 12:04:00 | 2844.67000 | 2844.98000 | 2842.59000 | 2843.41000 | 72.1020 | 205012.6700 | 2843.37005 2014-04-07 12:05:00 | 2843.61000 | 2844.50000 | 2842.59000 | 2843.02000 | 126.8432 | 360663.3800 | 2843.38014 2014-04-07 12:06:00 | 2843.60000 | 2844.91000 | 2840.01000 | 2842.67000 | 148.8400 | 423098.5700 | 2842.64000 2014-04-07 12:07:00 | 2841.11000 | 2841.81000 | 2838.86000 | 2840.92000 | 67.4240 | 191486.9700 | 2840.04010 2014-04-07 12:08:00 | 2840.22000 | 2842.97000 | 2838.72000 | 2841.39000 | 101.9551 | 289532.1300 | 2839.79982 2014-04-07 12:09:00 | 2841.33000 | 2841.81000 | 2840.27000 | 2840.27000 | 13.8030 | 39223.5900 | 2841.67001 2014-04-07 12:10:00 | 2840.59000 | 2841.36000 | 2840.56000 | 2841.33000 | 21.0710 | 59855.8300 | 2840.67001 2014-04-07 12:11:00 | 2841.38000 | 2843.83000 | 2841.38000 | 2842.85000 | 32.6540 | 92842.7000 | 2843.23005 2014-04-07 12:12:00 | 2843.03000 | 2843.83000 | 2841.65000 | 2843.23000 | 107.6850 | 306094.6400 | 2842.49981 2014-04-07 12:13:00 | 2843.27000 | 2843.27000 | 2842.37000 | 2842.79000 | 12.1130 | 34435.2800 | 2842.84001 2014-04-07 12:14:00 | 2842.74000 | 2843.25000 | 2841.01000 | 2842.58000 | 100.7472 | 286333.5200 | 2842.09990 2014-04-07 12:15:00 | 2842.89000 | 2843.00000 | 2841.49000 | 2842.00000 | 77.9461 | 221537.6100 | 2842.18989 2014-04-07 12:16:00 | 2842.00000 | 2842.77000 | 2842.00000 | 2842.18000 | 0.4540 | 1290.3100 | 2842.09000 2014-04-07 12:17:00 | 2842.02000 | 2842.99000 | 2841.50000 | 2841.60000 | 24.1610 | 68655.4000 | 2841.58001 2014-04-07 12:18:00 | 2841.58000 | 2843.52000 | 2841.45000 | 2843.52000 | 48.1540 | 136850.3700 | 2841.93007 2014-04-07 12:19:00 | 2842.97000 | 2844.95000 | 2842.06000 | 2844.56000 | 102.1939 | 290569.0700 | 2843.31014 2014-04-07 12:20:00 | 2842.90000 | 2844.65000 | 2842.21000 | 2844.01000 | 62.5671 | 177893.9000 | 2843.24994 2014-04-07 12:21:00 | 2844.63000 | 2844.97000 | 2843.66000 | 2844.00000 | 7.1690 | 20388.8500 | 2844.03000 2014-04-07 12:22:00 | 2844.25000 | 2845.00000 | 2843.68000 | 2845.00000 | 11.4810 | 32658.0100 | 2844.53000 2014-04-07 12:23:00 | 2844.29000 | 2844.29000 | 2844.00000 | 2844.05000 | 5.4660 | 15545.4100 | 2844.01999 2014-04-07 12:24:00 | 2844.06000 | 2845.99000 | 2843.86000 | 2844.79000 | 58.6391 | 166805.8300 | 2844.61998 2014-04-07 12:25:00 | 2845.00000 | 2845.00000 | 2843.80000 | 2843.95000 | 7.7200 | 21962.1700 | 2844.84000 2014-04-07 12:26:00 | 2844.42000 | 2846.00000 | 2843.80000 | 2844.97000 | 50.8170 | 144545.9800 | 2844.43995 2014-04-07 12:27:00 | 2844.97000 | 2844.97000 | 2844.00000 | 2844.30000 | 16.3310 | 46450.8100 | 2844.33001 2014-04-07 12:28:00 | 2844.84000 | 2844.85000 | 2842.67000 | 2844.00000 | 87.6670 | 249303.7700 | 2843.75991 2014-04-07 12:29:00 | 2844.64000 | 2845.00000 | 2843.55000 | 2844.93000 | 138.0922 | 392785.2700 | 2844.37011 2014-04-07 12:30:00 | 2844.95000 | 2845.26000 | 2843.86000 | 2845.24000 | 96.8940 | 275601.4300 | 2844.36014 2014-04-07 12:31:00 | 2844.86000 | 2844.94000 | 2843.51000 | 2844.94000 | 65.8710 | 187366.7200 | 2844.45002 2014-04-07 12:32:00 | 2844.55000 | 2845.01000 | 2842.19000 | 2844.67000 | 89.2669 | 253864.3600 | 2843.87990 2014-04-07 12:33:00 | 2843.84000 | 2844.72000 | 2842.00000 | 2844.00000 | 142.3382 | 404725.8400 | 2843.40991 2014-04-07 12:34:00 | 2844.47000 | 2845.05000 | 2844.00000 | 2845.05000 | 25.5740 | 72745.7100 | 2844.52004 2014-04-07 12:35:00 | 2845.38000 | 2847.65000 | 2845.14000 | 2847.65000 | 78.0661 | 222202.5900 | 2846.33989 2014-04-07 12:36:00 | 2846.11000 | 2847.59000 | 2846.11000 | 2847.00000 | 28.3580 | 80735.7100 | 2847.01998 2014-04-07 12:37:00 | 2847.17000 | 2847.82000 | 2847.00000 | 2847.76000 | 21.3910 | 60904.6000 | 2847.21001 2014-04-07 12:38:00 | 2847.96000 | 2848.36000 | 2847.11000 | 2848.36000 | 69.6309 | 198306.7500 | 2847.97002 2014-04-07 12:39:00 | 2848.00000 | 2848.02000 | 2846.03000 | 2848.00000 | 62.5310 | 178025.6400 | 2847.00002 2014-04-07 12:40:00 | 2846.77000 | 2846.77000 | 2846.00000 | 2846.00000 | 13.0030 | 37010.4000 | 2846.30001 2014-04-07 12:41:00 | 2846.00000 | 2846.00000 | 2843.05000 | 2843.81000 | 18.5560 | 52784.7900 | 2844.61997 2014-04-07 12:42:00 | 2843.43000 | 2846.36000 | 2843.34000 | 2845.97000 | 57.9760 | 164920.7600 | 2844.63992 2014-04-07 12:43:00 | 2846.00000 | 2846.83000 | 2846.00000 | 2846.83000 | 1.9250 | 5479.7800 | 2846.64000 2014-04-07 12:44:00 | 2846.84000 | 2846.84000 | 2842.64000 | 2845.94000 | 46.3880 | 132020.6300 | 2846.00997 2014-04-07 12:45:00 | 2845.00000 | 2846.00000 | 2843.91000 | 2844.60000 | 122.2619 | 347810.5800 | 2844.80008 2014-04-07 12:46:00 | 2844.72000 | 2846.81000 | 2844.12000 | 2845.00000 | 83.5859 | 237828.7000 | 2845.31988 2014-04-07 12:47:00 | 2844.66000 | 2844.67000 | 2843.00000 | 2843.40000 | 10.3330 | 29382.8000 | 2843.59001 2014-04-07 12:48:00 | 2842.81000 | 2843.00000 | 2841.44000 | 2842.00000 | 23.2500 | 66075.2900 | 2841.95000 2014-04-07 12:49:00 | 2841.70000 | 2842.73000 | 2839.00000 | 2840.00000 | 159.6268 | 453456.6900 | 2840.72982 2014-04-07 12:50:00 | 2839.80000 | 2842.40000 | 2839.80000 | 2840.84000 | 62.3301 | 177076.0600 | 2840.94000 2014-04-07 12:51:00 | 2840.31000 | 2841.98000 | 2838.91000 | 2839.49000 | 101.7460 | 288950.5900 | 2839.91986 2014-04-07 12:52:00 | 2839.49000 | 2841.00000 | 2839.00000 | 2841.00000 | 21.4870 | 61011.3300 | 2839.44998 2014-04-07 12:53:00 | 2841.00000 | 2841.00000 | 2840.00000 | 2840.88000 | 10.9590 | 31128.2500 | 2840.43000 2014-04-07 12:54:00 | 2841.00000 | 2841.00000 | 2839.53000 | 2840.49000 | 68.5700 | 194749.7200 | 2840.16000 2014-04-07 12:55:00 | 2840.36000 | 2840.89000 | 2838.70000 | 2838.85000 | 21.4740 | 60986.0200 | 2839.99003 2014-04-07 12:56:00 | 2839.00000 | 2840.96000 | 2838.97000 | 2840.21000 | 102.8901 | 292194.5900 | 2839.87000 2014-04-07 12:57:00 | 2840.25000 | 2841.00000 | 2839.25000 | 2840.51000 | 69.3709 | 197013.4800 | 2840.00002 2014-04-07 12:58:00 | 2840.30000 | 2840.74000 | 2839.02000 | 2839.02000 | 11.9410 | 33914.5600 | 2840.18000 2014-04-07 12:59:00 | 2840.00000 | 2841.85000 | 2839.33000 | 2841.83000 | 84.1061 | 238908.5200 | 2840.55989 2014-04-07 13:00:00 | 2840.09000 | 2842.00000 | 2840.00000 | 2841.98000 | 105.3030 | 299159.4900 | 2840.94011 2014-04-07 13:01:00 | 2842.00000 | 2842.00000 | 2840.38000 | 2840.77000 | 49.2059 | 139793.5800 | 2840.98993 2014-04-07 13:02:00 | 2841.00000 | 2841.64000 | 2840.00000 | 2840.00000 | 23.4510 | 66607.7900 | 2840.30001 2014-04-07 13:03:00 | 2840.00000 | 2840.10000 | 2838.01000 | 2839.00000 | 83.3261 | 236585.3200 | 2839.26989 2014-04-07 13:04:00 | 2839.50000 | 2839.76000 | 2839.50000 | 2839.76000 | 0.5300 | 1504.9700 | 2839.56000 2014-04-07 13:05:00 | 2839.78000 | 2839.78000 | 2839.00000 | 2839.00000 | 16.1610 | 45882.4300 | 2839.08001 2014-04-07 13:06:00 | 2838.86000 | 2839.02000 | 2838.03000 | 2838.25000 | 6.6580 | 18898.8500 | 2838.52000 2014-04-07 13:07:00 | 2838.25000 | 2838.25000 | 2838.04000 | 2838.20000 | 13.1600 | 37349.8700 | 2838.14000 2014-04-07 13:08:00 | 2838.20000 | 2840.00000 | 2830.00000 | 2832.45000 | 205.8468 | 583795.9100 | 2836.06977 2014-04-07 13:09:00 | 2832.45000 | 2835.45000 | 2831.42000 | 2831.50000 | 105.4072 | 298711.3000 | 2833.87990 2014-04-07 13:10:00 | 2832.84000 | 2833.95000 | 2831.42000 | 2833.00000 | 78.2611 | 221717.7100 | 2833.05003 2014-04-07 13:11:00 | 2833.00000 | 2833.85000 | 2832.05000 | 2832.94000 | 29.5320 | 83660.7400 | 2832.88002 2014-04-07 13:12:00 | 2832.73000 | 2833.48000 | 2832.11000 | 2833.00000 | 29.0790 | 82367.3800 | 2832.53999 2014-04-07 13:13:00 | 2833.25000 | 2833.42000 | 2830.00000 | 2831.89000 | 81.4351 | 230608.6500 | 2831.80986 2014-04-07 13:14:00 | 2832.00000 | 2833.90000 | 2830.04000 | 2830.64000 | 118.0870 | 334431.7900 | 2832.07987 2014-04-07 13:15:00 | 2830.90000 | 2832.36000 | 2829.80000 | 2831.00000 | 62.3759 | 176564.4300 | 2830.64991 2014-04-07 13:16:00 | 2831.55000 | 2832.47000 | 2829.00000 | 2829.01000 | 92.9960 | 263263.1800 | 2830.90987 2014-04-07 13:17:00 | 2829.65000 | 2830.43000 | 2828.00000 | 2830.07000 | 44.1810 | 124997.8800 | 2829.22002 2014-04-07 13:18:00 | 2830.04000 | 2832.89000 | 2829.02000 | 2831.97000 | 85.8511 | 243093.2800 | 2831.57003 2014-04-07 13:19:00 | 2832.01000 | 2832.01000 | 2830.00000 | 2831.70000 | 61.0841 | 172930.9300 | 2831.03009 2014-04-07 13:20:00 | 2831.50000 | 2831.50000 | 2829.02000 | 2829.54000 | 82.7489 | 234198.4900 | 2830.22997 2014-04-07 13:21:00 | 2829.52000 | 2830.52000 | 2829.01000 | 2829.22000 | 70.7509 | 200191.0600 | 2829.52002 2014-04-07 13:22:00 | 2829.01000 | 2829.02000 | 2829.01000 | 2829.02000 | 2.3340 | 6602.9200 | 2829.01000 2014-04-07 13:23:00 | 2828.97000 | 2830.00000 | 2828.05000 | 2830.00000 | 38.6149 | 109235.8700 | 2828.84993 2014-04-07 13:24:00 | 2830.01000 | 2832.58000 | 2830.01000 | 2832.58000 | 38.3300 | 108527.3000 | 2831.39000 2014-04-07 13:25:00 | 2831.75000 | 2834.39000 | 2831.73000 | 2833.10000 | 83.9260 | 237829.4100 | 2833.79988 2014-04-07 13:26:00 | 2834.00000 | 2834.10000 | 2832.43000 | 2833.10000 | 74.7560 | 211778.3700 | 2832.92989 2014-04-07 13:27:00 | 2833.65000 | 2835.02000 | 2833.11000 | 2835.02000 | 21.8120 | 61813.4600 | 2833.92002 2014-04-07 13:28:00 | 2835.02000 | 2835.39000 | 2833.05000 | 2833.82000 | 95.5279 | 270708.9500 | 2833.81993 2014-04-07 13:29:00 | 2834.20000 | 2834.93000 | 2833.93000 | 2834.18000 | 14.6530 | 41529.1700 | 2834.18002 2014-04-07 13:30:00 | 2834.35000 | 2835.00000 | 2833.00000 | 2833.00000 | 39.2670 | 111294.4500 | 2834.29996 2014-04-07 13:31:00 | 2832.95000 | 2834.09000 | 2831.10000 | 2833.13000 | 72.3209 | 204835.9600 | 2832.32002 2014-04-07 13:32:00 | 2833.43000 | 2834.95000 | 2832.69000 | 2833.68000 | 24.3420 | 68994.8400 | 2834.39002 2014-04-07 13:33:00 | 2833.68000 | 2833.68000 | 2831.77000 | 2831.95000 | 15.9480 | 45169.9900 | 2832.32999 2014-04-07 13:34:00 | 2832.64000 | 2834.87000 | 2831.29000 | 2831.59000 | 63.9460 | 181149.9400 | 2832.85991 2014-04-07 13:35:00 | 2831.96000 | 2834.16000 | 2831.11000 | 2833.00000 | 76.6319 | 217123.3700 | 2833.33005 2014-04-07 13:36:00 | 2832.75000 | 2834.75000 | 2832.75000 | 2834.74000 | 101.2008 | 286769.8000 | 2833.67003 2014-04-07 13:37:00 | 2834.20000 | 2837.00000 | 2834.00000 | 2837.00000 | 27.7490 | 78670.5000 | 2835.07999 2014-04-07 13:38:00 | 2835.30000 | 2837.46000 | 2833.86000 | 2837.04000 | 37.2960 | 105765.4400 | 2835.83995 2014-04-07 13:39:00 | 2837.04000 | 2837.15000 | 2834.00000 | 2836.30000 | 49.8430 | 141327.3100 | 2835.45005 2014-04-07 13:40:00 | 2836.50000 | 2838.00000 | 2835.54000 | 2837.77000 | 35.7020 | 101288.6000 | 2837.06002 2014-04-07 13:41:00 | 2838.00000 | 2839.00000 | 2837.46000 | 2837.81000 | 35.1190 | 99670.2800 | 2838.06999 2014-04-07 13:42:00 | 2837.52000 | 2837.98000 | 2835.54000 | 2835.86000 | 9.4050 | 26685.0100 | 2837.32002 2014-04-07 13:43:00 | 2835.83000 | 2835.83000 | 2835.13000 | 2835.13000 | 3.0000 | 8506.6400 | 2835.55000 2014-04-07 13:44:00 | 2835.25000 | 2836.54000 | 2834.90000 | 2835.68000 | 182.5290 | 517606.6300 | 2835.74994 2014-04-07 13:45:00 | 2833.63000 | 2834.88000 | 2833.00000 | 2833.00000 | 123.0460 | 348687.6400 | 2833.79982 2014-04-07 13:46:00 | 2833.31000 | 2835.00000 | 2832.55000 | 2834.96000 | 71.6609 | 203049.7300 | 2833.48002 2014-04-07 13:47:00 | 2834.99000 | 2834.99000 | 2834.97000 | 2834.97000 | 1.5390 | 4363.0400 | 2834.98000 2014-04-07 13:48:00 | 2834.49000 | 2834.83000 | 2833.57000 | 2833.57000 | 9.0770 | 25723.6000 | 2833.92999 2014-04-07 13:49:00 | 2833.06000 | 2834.68000 | 2832.32000 | 2834.33000 | 34.9890 | 99148.6300 | 2833.70999 2014-04-07 13:50:00 | 2834.37000 | 2834.51000 | 2833.01000 | 2833.54000 | 79.5501 | 225422.0100 | 2833.71000 2014-04-07 13:51:00 | 2833.98000 | 2834.80000 | 2832.64000 | 2833.34000 | 46.0810 | 130570.5000 | 2833.50002 2014-04-07 13:52:00 | 2833.46000 | 2835.00000 | 2830.00000 | 2832.38000 | 136.8572 | 387492.1100 | 2831.35987 2014-04-07 13:53:00 | 2831.71000 | 2832.20000 | 2829.18000 | 2829.63000 | 112.2810 | 317826.0100 | 2830.63004 2014-04-07 13:54:00 | 2829.19000 | 2833.30000 | 2829.19000 | 2832.48000 | 164.9869 | 467134.1000 | 2831.33982 2014-04-07 13:55:00 | 2830.69000 | 2834.70000 | 2830.04000 | 2834.70000 | 161.4688 | 457342.6300 | 2832.38993 2014-04-07 13:56:00 | 2834.71000 | 2834.71000 | 2831.14000 | 2832.83000 | 100.5648 | 284857.9300 | 2832.57982 2014-04-07 13:57:00 | 2833.98000 | 2833.98000 | 2830.53000 | 2832.66000 | 118.9432 | 336888.7800 | 2832.35013 2014-04-07 13:58:00 | 2832.12000 | 2832.70000 | 2830.22000 | 2831.50000 | 102.3678 | 289842.2000 | 2831.37992 2014-04-07 13:59:00 | 2830.65000 | 2831.54000 | 2830.13000 | 2830.81000 | 32.3390 | 91546.9400 | 2830.84999 2014-04-07 14:00:00 | 2830.86000 | 2831.54000 | 2830.00000 | 2830.85000 | 17.7220 | 50164.1300 | 2830.61001 2014-04-07 14:01:00 | 2831.04000 | 2831.04000 | 2830.00000 | 2830.00000 | 50.6649 | 143382.7900 | 2830.01991 2014-04-07 14:02:00 | 2829.57000 | 2829.63000 | 2827.99000 | 2827.99000 | 78.6170 | 222402.6500 | 2828.93992 2014-04-07 14:03:00 | 2827.81000 | 2827.81000 | 2824.98000 | 2825.00000 | 31.0650 | 87786.0200 | 2825.87995 2014-04-07 14:04:00 | 2824.39000 | 2825.72000 | 2821.01000 | 2822.95000 | 135.8592 | 383569.8100 | 2823.28996 2014-04-07 14:05:00 | 2822.52000 | 2827.51000 | 2820.73000 | 2820.75000 | 148.9969 | 420476.7200 | 2822.04984 2014-04-07 14:06:00 | 2822.03000 | 2824.89000 | 2820.73000 | 2822.58000 | 133.4019 | 376585.6300 | 2822.94009 2014-04-07 14:07:00 | 2823.00000 | 2826.00000 | 2821.05000 | 2823.62000 | 68.0010 | 191968.9900 | 2823.03003 2014-04-07 14:08:00 | 2823.71000 | 2826.00000 | 2823.05000 | 2824.95000 | 73.1519 | 206596.4000 | 2824.21005 2014-04-07 14:09:00 | 2824.96000 | 2826.00000 | 2824.00000 | 2824.31000 | 37.6140 | 106256.5000 | 2824.92005 2014-04-07 14:10:00 | 2825.00000 | 2825.07000 | 2823.16000 | 2825.07000 | 164.4521 | 464496.5000 | 2824.51012 2014-04-07 14:11:00 | 2825.99000 | 2829.02000 | 2824.00000 | 2827.10000 | 54.6590 | 154469.1200 | 2826.04998 2014-04-07 14:12:00 | 2826.11000 | 2828.00000 | 2825.17000 | 2827.00000 | 43.6099 | 123264.3500 | 2826.52000 2014-04-07 14:13:00 | 2827.19000 | 2828.00000 | 2825.01000 | 2825.04000 | 33.6170 | 95013.4900 | 2826.34996 2014-04-07 14:14:00 | 2827.19000 | 2827.19000 | 2825.55000 | 2825.55000 | 53.4430 | 151029.2600 | 2825.99006 2014-04-07 14:15:00 | 2826.00000 | 2826.17000 | 2821.04000 | 2823.03000 | 22.3320 | 63080.7600 | 2824.68002 2014-04-07 14:16:00 | 2821.84000 | 2821.84000 | 2820.00000 | 2820.00000 | 49.1469 | 138614.5400 | 2820.40995 2014-04-07 14:17:00 | 2820.00000 | 2823.96000 | 2819.06000 | 2821.00000 | 114.3041 | 322442.6900 | 2820.92017 2014-04-07 14:18:00 | 2821.00000 | 2821.00000 | 2817.02000 | 2819.41000 | 51.8299 | 146129.7600 | 2819.41000 2014-04-07 14:19:00 | 2819.94000 | 2820.00000 | 2815.01000 | 2817.93000 | 155.8400 | 439275.4200 | 2818.76000 2014-04-07 14:20:00 | 2818.00000 | 2820.00000 | 2813.00000 | 2819.19000 | 114.1902 | 321761.5900 | 2817.77001 2014-04-07 14:21:00 | 2819.02000 | 2819.90000 | 2814.00000 | 2814.00000 | 89.1529 | 251133.8500 | 2816.89009 2014-04-07 14:22:00 | 2815.63000 | 2815.63000 | 2812.82000 | 2814.53000 | 45.4880 | 127992.8500 | 2813.76997 2014-04-07 14:23:00 | 2813.63000 | 2814.55000 | 2811.13000 | 2813.00000 | 70.3489 | 197851.2900 | 2812.42997 2014-04-07 14:24:00 | 2812.78000 | 2813.00000 | 2811.12000 | 2811.99000 | 59.4469 | 167179.0400 | 2812.23994 2014-04-07 14:25:00 | 2812.50000 | 2812.50000 | 2809.00000 | 2809.99000 | 149.4872 | 420126.1700 | 2810.44985 2014-04-07 14:26:00 | 2809.19000 | 2811.45000 | 2805.03000 | 2808.98000 | 107.1802 | 301092.7200 | 2809.22001 2014-04-07 14:27:00 | 2808.00000 | 2808.98000 | 2801.11000 | 2801.11000 | 116.5429 | 327002.9800 | 2805.86012 2014-04-07 14:28:00 | 2801.10000 | 2806.69000 | 2801.10000 | 2804.73000 | 125.3730 | 351540.7700 | 2803.96013 2014-04-07 14:29:00 | 2805.50000 | 2805.50000 | 2790.00000 | 2799.98000 | 185.2862 | 518647.6000 | 2799.16975 2014-04-07 14:30:00 | 2799.11000 | 2802.00000 | 2790.00000 | 2796.79000 | 174.0688 | 486879.0400 | 2797.04992 2014-04-07 14:31:00 | 2796.79000 | 2797.91000 | 2780.00000 | 2780.00000 | 184.7338 | 515277.9000 | 2789.30025 2014-04-07 14:32:00 | 2784.70000 | 2790.00000 | 2760.00000 | 2773.65000 | 208.6159 | 579758.2600 | 2779.06970 2014-04-07 14:33:00 | 2775.90000 | 2786.18000 | 2766.01000 | 2777.31000 | 264.7016 | 735320.0400 | 2777.92016 2014-04-07 14:34:00 | 2777.29000 | 2777.56000 | 2770.31000 | 2775.00000 | 275.3793 | 764048.0700 | 2774.52993 2014-04-07 14:35:00 | 2775.43000 | 2788.07000 | 2771.02000 | 2785.00000 | 178.9239 | 497007.6000 | 2777.76025 2014-04-07 14:36:00 | 2782.00000 | 2796.00000 | 2782.00000 | 2792.65000 | 205.0511 | 572434.9500 | 2791.67008 2014-04-07 14:37:00 | 2792.69000 | 2793.92000 | 2785.00000 | 2785.00000 | 180.1383 | 502711.9000 | 2790.69989 2014-04-07 14:38:00 | 2784.58000 | 2790.00000 | 2782.58000 | 2786.30000 | 84.3411 | 234912.6600 | 2785.27003 2014-04-07 14:39:00 | 2786.22000 | 2795.00000 | 2786.22000 | 2787.85000 | 140.1071 | 390946.3400 | 2790.33985 2014-04-07 14:40:00 | 2791.86000 | 2791.86000 | 2785.00000 | 2787.99000 | 237.2697 | 661600.3200 | 2788.38997 2014-04-07 14:41:00 | 2788.13000 | 2797.18000 | 2788.06000 | 2796.13000 | 84.3229 | 235428.8200 | 2791.99009 2014-04-07 14:42:00 | 2795.58000 | 2795.58000 | 2789.00000 | 2791.43000 | 142.8278 | 398700.9900 | 2791.47989 2014-04-07 14:43:00 | 2790.36000 | 2795.00000 | 2790.36000 | 2795.00000 | 104.6851 | 292396.9600 | 2793.10982 2014-04-07 14:44:00 | 2793.03000 | 2794.63000 | 2788.20000 | 2788.26000 | 189.6518 | 529376.9300 | 2791.31012 2014-04-07 14:45:00 | 2788.91000 | 2790.00000 | 2782.96000 | 2787.30000 | 109.2650 | 304559.8100 | 2787.34980 2014-04-07 14:46:00 | 2787.50000 | 2793.99000 | 2787.50000 | 2793.90000 | 65.0919 | 181624.7600 | 2790.28005 2014-04-07 14:47:00 | 2792.00000 | 2794.00000 | 2789.27000 | 2793.00000 | 156.3278 | 436629.7100 | 2793.03988 2014-04-07 14:48:00 | 2793.00000 | 2793.21000 | 2789.02000 | 2790.00000 | 93.3051 | 260363.1100 | 2790.44984 2014-04-07 14:49:00 | 2790.00000 | 2793.08000 | 2789.17000 | 2789.17000 | 74.7780 | 208700.1500 | 2790.92995 2014-04-07 14:50:00 | 2789.39000 | 2789.81000 | 2786.03000 | 2787.00000 | 198.0179 | 552064.1100 | 2787.94985 2014-04-07 14:51:00 | 2787.58000 | 2790.11000 | 2786.38000 | 2788.81000 | 101.9569 | 284310.7700 | 2788.53989 2014-04-07 14:52:00 | 2788.81000 | 2792.00000 | 2787.08000 | 2789.38000 | 60.6240 | 169102.2700 | 2789.36009 2014-04-07 14:53:00 | 2789.40000 | 2793.00000 | 2789.30000 | 2790.17000 | 111.1052 | 310088.9100 | 2790.94981 2014-04-07 14:54:00 | 2791.53000 | 2795.37000 | 2791.53000 | 2793.00000 | 55.8579 | 155997.2500 | 2792.74996 2014-04-07 14:55:00 | 2795.30000 | 2797.00000 | 2793.66000 | 2795.00000 | 190.5990 | 532859.5900 | 2795.70993 2014-04-07 14:56:00 | 2795.00000 | 2802.87000 | 2794.63000 | 2796.18000 | 123.8480 | 346510.5800 | 2797.86991 2014-04-07 14:57:00 | 2795.60000 | 2799.87000 | 2795.60000 | 2797.05000 | 97.1710 | 271934.9800 | 2798.52003 2014-04-07 14:58:00 | 2797.05000 | 2798.41000 | 2797.00000 | 2798.03000 | 43.0459 | 120420.1800 | 2797.47994 2014-04-07 14:59:00 | 2798.01000 | 2798.77000 | 2796.05000 | 2796.14000 | 40.3980 | 113015.8600 | 2797.55997 2014-04-07 15:00:00 | 2796.00000 | 2796.61000 | 2790.10000 | 2790.68000 | 111.4461 | 311340.1500 | 2793.63984 2014-04-07 15:01:00 | 2790.68000 | 2793.95000 | 2790.00000 | 2793.18000 | 49.9530 | 139437.6900 | 2791.38005 2014-04-07 15:02:00 | 2793.60000 | 2793.60000 | 2791.72000 | 2793.48000 | 69.4490 | 193980.0900 | 2793.12998 2014-04-07 15:03:00 | 2793.48000 | 2794.73000 | 2792.00000 | 2792.03000 | 47.7040 | 133266.4500 | 2793.61007 2014-04-07 15:04:00 | 2792.03000 | 2793.00000 | 2789.74000 | 2791.46000 | 155.7912 | 434850.6900 | 2791.24007 2014-04-07 15:05:00 | 2791.46000 | 2792.90000 | 2790.01000 | 2790.26000 | 94.4620 | 263702.8400 | 2791.63007 2014-04-07 15:06:00 | 2790.42000 | 2790.42000 | 2781.00000 | 2781.00000 | 116.8012 | 325267.9200 | 2784.80005 2014-04-07 15:07:00 | 2781.00000 | 2786.00000 | 2775.00000 | 2777.04000 | 105.5041 | 293177.9400 | 2778.83016 2014-04-07 15:08:00 | 2777.04000 | 2783.93000 | 2777.00000 | 2779.95000 | 111.8189 | 310871.0300 | 2780.12996 2014-04-07 15:09:00 | 2780.32000 | 2784.00000 | 2779.97000 | 2780.00000 | 95.8269 | 266506.0300 | 2781.11989 2014-04-07 15:10:00 | 2780.00000 | 2781.21000 | 2778.95000 | 2778.95000 | 84.7991 | 235755.8000 | 2780.16997 2014-04-07 15:11:00 | 2778.95000 | 2780.00000 | 2773.83000 | 2776.49000 | 61.1669 | 169913.8300 | 2777.86993 2014-04-07 15:12:00 | 2776.98000 | 2777.08000 | 2775.04000 | 2775.26000 | 50.8829 | 141257.1600 | 2776.12005 2014-04-07 15:13:00 | 2775.29000 | 2779.08000 | 2775.05000 | 2778.07000 | 49.1700 | 136517.5300 | 2776.44000 2014-04-07 15:14:00 | 2779.76000 | 2785.00000 | 2777.10000 | 2784.22000 | 135.2310 | 376116.7600 | 2781.29005 2014-04-07 15:15:00 | 2783.91000 | 2789.00000 | 2783.00000 | 2784.63000 | 70.8411 | 197379.6500 | 2786.23003 2014-04-07 15:16:00 | 2784.03000 | 2788.00000 | 2783.00000 | 2785.02000 | 102.7121 | 286079.8600 | 2785.26008 2014-04-07 15:17:00 | 2785.32000 | 2787.63000 | 2782.52000 | 2787.63000 | 46.7010 | 130104.9100 | 2785.91002 2014-04-07 15:18:00 | 2787.46000 | 2788.00000 | 2786.00000 | 2788.00000 | 104.9968 | 292639.8300 | 2787.12988 2014-04-07 15:19:00 | 2787.66000 | 2788.36000 | 2786.60000 | 2787.95000 | 46.1070 | 128528.7200 | 2787.61995 2014-04-07 15:20:00 | 2787.19000 | 2788.50000 | 2781.63000 | 2782.08000 | 70.7450 | 197027.5700 | 2785.03987 2014-04-07 15:21:00 | 2784.27000 | 2784.58000 | 2780.00000 | 2780.85000 | 107.5720 | 299354.4700 | 2782.83008 2014-04-07 15:22:00 | 2781.75000 | 2783.98000 | 2777.01000 | 2777.01000 | 53.7701 | 149479.1600 | 2779.97000 2014-04-07 15:23:00 | 2776.50000 | 2782.66000 | 2776.50000 | 2780.87000 | 72.3571 | 201106.3000 | 2779.35992 2014-04-07 15:24:00 | 2780.44000 | 2784.90000 | 2776.59000 | 2784.90000 | 109.8868 | 305632.6400 | 2781.33988 2014-04-07 15:25:00 | 2784.90000 | 2785.86000 | 2778.08000 | 2782.81000 | 35.8620 | 99814.0000 | 2783.28003 2014-04-07 15:26:00 | 2782.81000 | 2785.00000 | 2782.81000 | 2783.96000 | 64.7741 | 180323.2900 | 2783.88010 2014-04-07 15:27:00 | 2784.07000 | 2788.50000 | 2784.07000 | 2788.07000 | 34.4880 | 96104.0000 | 2786.58998 2014-04-07 15:28:00 | 2788.00000 | 2788.42000 | 2783.34000 | 2786.97000 | 65.5631 | 182713.8900 | 2786.84007 2014-04-07 15:29:00 | 2783.34000 | 2788.37000 | 2782.96000 | 2782.96000 | 86.5369 | 241024.2100 | 2785.21990 2014-04-07 15:30:00 | 2782.83000 | 2786.00000 | 2780.07000 | 2782.69000 | 47.9300 | 133408.8900 | 2783.41000 2014-04-07 15:31:00 | 2783.15000 | 2783.15000 | 2778.03000 | 2780.14000 | 76.5520 | 212806.2000 | 2779.89006 2014-04-07 15:32:00 | 2778.05000 | 2785.57000 | 2778.05000 | 2780.80000 | 116.5099 | 324058.2900 | 2781.38000 2014-04-07 15:33:00 | 2780.66000 | 2783.58000 | 2780.47000 | 2782.02000 | 88.4428 | 246071.8900 | 2782.27009 2014-04-07 15:34:00 | 2781.39000 | 2781.52000 | 2778.01000 | 2778.12000 | 40.0090 | 111230.7000 | 2780.13999 2014-04-07 15:35:00 | 2778.16000 | 2781.17000 | 2777.84000 | 2780.07000 | 34.6459 | 96281.4100 | 2779.00995 2014-04-07 15:36:00 | 2780.42000 | 2782.42000 | 2777.61000 | 2779.97000 | 80.0640 | 222546.6500 | 2779.61011 2014-04-07 15:37:00 | 2779.37000 | 2781.92000 | 2777.60000 | 2781.92000 | 99.5931 | 276821.0200 | 2779.52011 2014-04-07 15:38:00 | 2782.95000 | 2783.00000 | 2778.70000 | 2779.00000 | 45.7409 | 127200.5300 | 2780.89002 2014-04-07 15:39:00 | 2778.59000 | 2781.43000 | 2778.59000 | 2780.63000 | 28.7900 | 80025.8300 | 2779.64000 2014-04-07 15:40:00 | 2780.10000 | 2780.49000 | 2778.30000 | 2780.48000 | 26.3230 | 73170.4400 | 2779.71003 2014-04-07 15:41:00 | 2780.48000 | 2781.00000 | 2778.00000 | 2780.98000 | 67.7190 | 188230.3700 | 2779.57998 2014-04-07 15:42:00 | 2780.98000 | 2781.37000 | 2780.59000 | 2781.00000 | 69.7461 | 193963.8400 | 2780.99990 2014-04-07 15:43:00 | 2780.59000 | 2781.94000 | 2780.59000 | 2781.74000 | 18.9190 | 52616.5700 | 2781.14999 2014-04-07 15:44:00 | 2781.50000 | 2783.00000 | 2781.00000 | 2781.87000 | 58.2900 | 162149.3700 | 2781.77000 2014-04-07 15:45:00 | 2781.23000 | 2782.21000 | 2780.90000 | 2781.00000 | 68.0710 | 189309.5000 | 2781.06002 2014-04-07 15:46:00 | 2781.00000 | 2781.55000 | 2780.88000 | 2781.00000 | 72.2741 | 200994.2500 | 2781.00011 2014-04-07 15:47:00 | 2781.00000 | 2782.53000 | 2780.59000 | 2781.03000 | 54.0649 | 150369.7100 | 2781.27990 2014-04-07 15:48:00 | 2781.00000 | 2781.53000 | 2781.00000 | 2781.51000 | 39.6459 | 110264.4700 | 2781.22994 2014-04-07 15:49:00 | 2781.77000 | 2783.00000 | 2780.76000 | 2781.60000 | 54.9650 | 152904.4600 | 2781.84990 2014-04-07 15:50:00 | 2781.55000 | 2783.00000 | 2781.00000 | 2781.40000 | 48.2649 | 134252.7600 | 2781.57991 2014-04-07 15:51:00 | 2781.40000 | 2781.40000 | 2780.50000 | 2780.93000 | 25.3630 | 70530.7600 | 2780.85003 2014-04-07 15:52:00 | 2780.89000 | 2783.22000 | 2780.60000 | 2782.45000 | 19.4140 | 54017.0900 | 2782.38003 2014-04-07 15:53:00 | 2782.46000 | 2784.40000 | 2781.71000 | 2784.40000 | 48.6420 | 135357.5900 | 2782.73004 2014-04-07 15:54:00 | 2784.53000 | 2785.90000 | 2784.37000 | 2785.90000 | 10.6600 | 29689.1700 | 2785.10000 2014-04-07 15:55:00 | 2786.26000 | 2787.20000 | 2784.88000 | 2786.08000 | 45.1250 | 125717.3400 | 2785.97992 2014-04-07 15:56:00 | 2786.08000 | 2787.11000 | 2785.71000 | 2787.11000 | 58.9361 | 164234.7400 | 2786.65992 2014-04-07 15:57:00 | 2787.09000 | 2787.20000 | 2784.77000 | 2784.85000 | 24.7020 | 68824.2100 | 2786.18002 2014-04-07 15:58:00 | 2784.96000 | 2787.00000 | 2784.96000 | 2785.50000 | 76.4801 | 213078.7900 | 2786.07000 2014-04-07 15:59:00 | 2785.50000 | 2786.52000 | 2785.50000 | 2785.89000 | 4.3900 | 12230.1300 | 2785.91000 2014-04-07 16:00:00 | 2785.88000 | 2786.53000 | 2785.00000 | 2785.89000 | 58.4510 | 162801.3700 | 2785.26002 2014-04-07 16:01:00 | 2786.62000 | 2787.24000 | 2782.06000 | 2785.63000 | 43.1680 | 120225.9700 | 2785.06997 2014-04-07 16:02:00 | 2785.76000 | 2785.84000 | 2781.92000 | 2783.84000 | 47.3650 | 131857.9100 | 2783.86991 2014-04-07 16:03:00 | 2782.89000 | 2787.16000 | 2782.58000 | 2787.16000 | 90.3038 | 251534.1400 | 2785.42012 2014-04-07 16:04:00 | 2787.47000 | 2788.00000 | 2785.77000 | 2785.77000 | 44.5561 | 124165.7100 | 2786.72994 2014-04-07 16:05:00 | 2786.13000 | 2787.83000 | 2785.85000 | 2787.70000 | 17.8440 | 49729.1200 | 2786.88003 2014-04-07 16:06:00 | 2787.66000 | 2788.00000 | 2787.00000 | 2788.00000 | 16.8050 | 46844.8900 | 2787.55997 2014-04-07 16:07:00 | 2788.00000 | 2788.00000 | 2786.51000 | 2787.90000 | 17.4480 | 48628.7700 | 2787.06999 2014-04-07 16:08:00 | 2787.85000 | 2788.56000 | 2786.74000 | 2787.52000 | 17.8880 | 49859.0600 | 2787.28999 2014-04-07 16:09:00 | 2787.51000 | 2788.55000 | 2787.45000 | 2787.45000 | 17.7860 | 49585.5100 | 2787.89997 2014-04-07 16:10:00 | 2787.20000 | 2787.20000 | 2783.79000 | 2783.93000 | 16.2210 | 45168.5200 | 2784.57001 2014-04-07 16:11:00 | 2787.16000 | 2787.44000 | 2784.71000 | 2785.52000 | 25.5580 | 71198.7100 | 2785.76998 2014-04-07 16:12:00 | 2783.98000 | 2786.62000 | 2783.01000 | 2785.50000 | 47.3081 | 131757.6500 | 2785.09997 2014-04-07 16:13:00 | 2785.16000 | 2785.69000 | 2785.01000 | 2785.18000 | 2.2170 | 6175.1600 | 2785.37000 2014-04-07 16:14:00 | 2785.64000 | 2787.00000 | 2785.64000 | 2786.94000 | 12.8010 | 35667.5000 | 2786.31000 2014-04-07 16:15:00 | 2786.76000 | 2790.12000 | 2786.70000 | 2788.20000 | 33.3570 | 93029.0100 | 2788.88996 2014-04-07 16:16:00 | 2788.04000 | 2789.14000 | 2785.51000 | 2787.14000 | 42.3060 | 117941.4000 | 2787.81994 2014-04-07 16:17:00 | 2788.54000 | 2790.81000 | 2787.34000 | 2789.29000 | 40.7489 | 113638.1800 | 2788.73998 2014-04-07 16:18:00 | 2788.44000 | 2791.67000 | 2788.43000 | 2791.59000 | 80.2621 | 223960.1200 | 2790.36006 2014-04-07 16:19:00 | 2791.40000 | 2792.75000 | 2787.51000 | 2787.51000 | 23.4980 | 65564.6500 | 2790.21998 2014-04-07 16:20:00 | 2787.27000 | 2787.62000 | 2782.58000 | 2782.58000 | 28.9020 | 80513.3200 | 2785.74002 2014-04-07 16:21:00 | 2784.80000 | 2785.39000 | 2779.64000 | 2779.64000 | 51.8241 | 144120.1600 | 2780.95008 2014-04-07 16:22:00 | 2779.64000 | 2779.65000 | 2777.40000 | 2778.00000 | 37.3550 | 103789.8000 | 2778.47007 2014-04-07 16:23:00 | 2778.00000 | 2778.00000 | 2776.51000 | 2777.53000 | 29.6670 | 82378.9500 | 2776.78997 2014-04-07 16:24:00 | 2777.53000 | 2780.00000 | 2777.53000 | 2779.20000 | 16.2760 | 45227.6300 | 2778.78998 2014-04-07 16:25:00 | 2779.17000 | 2780.99000 | 2779.17000 | 2780.95000 | 16.4260 | 45671.2200 | 2780.41998 2014-04-07 16:26:00 | 2780.95000 | 2781.73000 | 2779.20000 | 2781.13000 | 29.8910 | 83129.0700 | 2781.07001 2014-04-07 16:27:00 | 2780.00000 | 2781.40000 | 2779.71000 | 2779.98000 | 35.7130 | 99299.6700 | 2780.49004 2014-04-07 16:28:00 | 2779.92000 | 2780.00000 | 2777.00000 | 2777.00000 | 49.4170 | 137279.5700 | 2777.97995 2014-04-07 16:29:00 | 2776.02000 | 2776.27000 | 2772.57000 | 2773.53000 | 11.7100 | 32497.2800 | 2775.17000 2014-04-07 16:30:00 | 2772.89000 | 2773.72000 | 2769.27000 | 2770.06000 | 108.4349 | 300520.7900 | 2771.43980 2014-04-07 16:31:00 | 2771.97000 | 2771.97000 | 2768.95000 | 2770.01000 | 49.8289 | 138031.6700 | 2770.10998 2014-04-07 16:32:00 | 2770.01000 | 2773.47000 | 2770.00000 | 2772.51000 | 41.3781 | 114650.7700 | 2770.80997 2014-04-07 16:33:00 | 2772.07000 | 2772.07000 | 2770.00000 | 2770.59000 | 31.6189 | 87608.8300 | 2770.76999 2014-04-07 16:34:00 | 2771.27000 | 2771.37000 | 2770.26000 | 2770.53000 | 16.9570 | 46986.4500 | 2770.91998 2014-04-07 16:35:00 | 2770.63000 | 2771.00000 | 2770.00000 | 2771.00000 | 12.6960 | 35172.4900 | 2770.35998 2014-04-07 16:36:00 | 2770.81000 | 2771.00000 | 2770.73000 | 2770.83000 | 1.3260 | 3674.0200 | 2770.76000 2014-04-07 16:37:00 | 2771.00000 | 2771.51000 | 2771.00000 | 2771.37000 | 6.0500 | 16766.0500 | 2771.25000 2014-04-07 16:38:00 | 2771.35000 | 2771.50000 | 2771.00000 | 2771.00000 | 13.7620 | 38137.5800 | 2771.22001 2014-04-07 16:39:00 | 2770.02000 | 2771.35000 | 2770.02000 | 2770.37000 | 9.6040 | 26611.3800 | 2770.86001 2014-04-07 16:40:00 | 2770.45000 | 2772.00000 | 2770.00000 | 2770.00000 | 42.5460 | 117862.5700 | 2770.23994 2014-04-07 16:41:00 | 2770.05000 | 2770.05000 | 2769.00000 | 2769.12000 | 6.3400 | 17557.5100 | 2769.32000 2014-04-07 16:42:00 | 2769.00000 | 2769.00000 | 2767.00000 | 2767.96000 | 37.8530 | 104777.5600 | 2768.01004 2014-04-07 16:43:00 | 2767.21000 | 2768.79000 | 2767.00000 | 2767.17000 | 16.9170 | 46820.3400 | 2767.64998 2014-04-07 16:44:00 | 2767.78000 | 2768.20000 | 2767.20000 | 2768.20000 | 7.7120 | 21344.7300 | 2767.73001 2014-04-07 16:45:00 | 2768.00000 | 2769.00000 | 2767.20000 | 2769.00000 | 39.3750 | 109006.4800 | 2768.41993 2014-04-07 16:46:00 | 2769.21000 | 2770.67000 | 2768.84000 | 2770.52000 | 32.3560 | 89637.4000 | 2770.34995 2014-04-07 16:47:00 | 2770.60000 | 2771.38000 | 2770.51000 | 2771.00000 | 4.8100 | 13327.8300 | 2770.86000 2014-04-07 16:48:00 | 2771.00000 | 2771.37000 | 2770.50000 | 2770.50000 | 30.5290 | 84590.9900 | 2770.83999 2014-04-07 16:49:00 | 2770.50000 | 2770.52000 | 2770.49999 | 2770.50000 | 8.6980 | 24097.8300 | 2770.49999 2014-04-07 16:50:00 | 2770.50000 | 2771.23000 | 2769.27000 | 2771.23000 | 47.3040 | 131048.6200 | 2770.35007 2014-04-07 16:51:00 | 2771.24000 | 2771.70000 | 2769.80000 | 2771.23000 | 16.0520 | 44482.1000 | 2771.13001 2014-04-07 16:52:00 | 2771.30000 | 2773.99000 | 2767.20000 | 2772.42000 | 46.2200 | 128134.7300 | 2772.28000 2014-04-07 16:53:00 | 2772.47000 | 2774.71000 | 2772.10000 | 2774.64000 | 71.3301 | 197830.3700 | 2773.45000 2014-04-07 16:54:00 | 2774.77000 | 2775.15000 | 2774.64000 | 2774.64000 | 2.1020 | 5832.5300 | 2774.75000 2014-04-07 16:55:00 | 2774.64000 | 2775.25000 | 2773.00000 | 2773.00000 | 32.1920 | 89309.0700 | 2774.26002 2014-04-07 16:56:00 | 2773.00000 | 2774.57000 | 2772.07000 | 2772.74000 | 12.5410 | 34786.8000 | 2773.85000 2014-04-07 16:57:00 | 2772.73000 | 2774.91000 | 2772.71000 | 2774.91000 | 30.5960 | 84875.2200 | 2774.05996 2014-04-07 16:58:00 | 2774.77000 | 2774.77000 | 2772.07000 | 2772.07000 | 11.1410 | 30896.2200 | 2773.20000 2014-04-07 16:59:00 | 2772.07000 | 2775.52000 | 2772.00000 | 2775.34000 | 19.5770 | 54302.6400 | 2773.79998 2014-04-07 17:00:00 | 2774.35000 | 2775.91000 | 2774.00000 | 2774.00000 | 45.0750 | 125089.3300 | 2775.13992 2014-04-07 17:01:00 | 2773.47000 | 2774.61000 | 2771.90000 | 2773.65000 | 42.5180 | 117933.0500 | 2773.71997 2014-04-07 17:02:00 | 2773.76000 | 2774.12000 | 2773.76000 | 2774.04000 | 9.1410 | 25356.1400 | 2773.89000 2014-04-07 17:03:00 | 2774.87000 | 2774.87000 | 2773.47000 | 2773.47000 | 2.0190 | 5601.3900 | 2774.34000 2014-04-07 17:04:00 | 2773.47000 | 2773.47000 | 2771.76000 | 2772.25000 | 16.5860 | 45985.2900 | 2772.53998 2014-04-07 17:05:00 | 2772.56000 | 2774.39000 | 2772.54000 | 2773.54000 | 15.3500 | 42569.4200 | 2773.25000 2014-04-07 17:06:00 | 2774.10000 | 2774.87000 | 2774.10000 | 2774.87000 | 21.0410 | 58370.9600 | 2774.15001 2014-04-07 17:07:00 | 2774.23000 | 2774.64000 | 2773.70000 | 2774.59000 | 29.0110 | 80478.4700 | 2774.07001 2014-04-07 17:08:00 | 2774.63000 | 2774.63000 | 2774.63000 | 2774.63000 | 0.2450 | 679.7800 | 2774.63000 2014-04-07 17:09:00 | 2774.74000 | 2774.74000 | 2772.69000 | 2773.06000 | 7.0600 | 19579.3100 | 2773.27000 2014-04-07 17:10:00 | 2773.76000 | 2776.03000 | 2773.76000 | 2776.01000 | 9.3260 | 25879.4200 | 2774.97999 2014-04-07 17:11:00 | 2775.53000 | 2775.96000 | 2775.00000 | 2775.40000 | 25.4420 | 70610.8600 | 2775.37002 2014-04-07 17:12:00 | 2775.01000 | 2775.01000 | 2775.00000 | 2775.00000 | 5.5500 | 15401.2600 | 2775.00000 2014-04-07 17:13:00 | 2774.49000 | 2774.98000 | 2773.81000 | 2774.82000 | 11.6540 | 32332.1800 | 2774.34002 2014-04-07 17:14:00 | 2774.22000 | 2774.22000 | 2774.22000 | 2774.22000 | 6.4380 | 17860.4300 | 2774.22000 2014-04-07 17:15:00 | 2774.46000 | 2774.98000 | 2773.82000 | 2774.50000 | 18.5090 | 51352.1500 | 2774.43999 2014-04-07 17:16:00 | 2774.99000 | 2775.53000 | 2773.83000 | 2774.05000 | 27.0590 | 75078.2300 | 2774.60999 2014-04-07 17:17:00 | 2774.80000 | 2775.39000 | 2774.25000 | 2774.99000 | 44.4830 | 123436.3900 | 2774.91005 2014-04-07 17:18:00 | 2775.01000 | 2775.51000 | 2774.23000 | 2774.67000 | 20.8890 | 57964.0700 | 2774.85999 2014-04-07 17:19:00 | 2774.87000 | 2775.68000 | 2774.78000 | 2775.53000 | 3.3620 | 9328.9700 | 2774.83000 2014-04-07 17:20:00 | 2775.68000 | 2776.23000 | 2775.51000 | 2776.23000 | 3.2130 | 8918.7400 | 2775.83000 2014-04-07 17:21:00 | 2776.27000 | 2776.60000 | 2775.17000 | 2775.17000 | 2.5020 | 6945.1300 | 2775.83000 2014-04-07 17:22:00 | 2775.69000 | 2775.86000 | 2774.98000 | 2775.00000 | 9.1330 | 25345.8100 | 2775.19001 2014-04-07 17:23:00 | 2775.88000 | 2776.55000 | 2775.22000 | 2775.69000 | 16.4270 | 45599.5000 | 2775.88998 2014-04-07 17:24:00 | 2775.63000 | 2776.58000 | 2774.54000 | 2774.60000 | 45.0830 | 125118.4900 | 2775.29005 2014-04-07 17:25:00 | 2774.66000 | 2774.66000 | 2773.80000 | 2773.94000 | 29.1560 | 80878.7200 | 2773.99996 2014-04-07 17:26:00 | 2774.15000 | 2774.75000 | 2773.82000 | 2774.75000 | 4.2430 | 11770.1400 | 2774.01000 2014-04-07 17:27:00 | 2774.20000 | 2777.00000 | 2774.20000 | 2775.78000 | 18.6040 | 51634.6100 | 2775.46003 2014-04-07 17:28:00 | 2776.25000 | 2777.09000 | 2773.80000 | 2775.65000 | 31.0430 | 86140.5100 | 2774.88003 2014-04-07 17:29:00 | 2774.31000 | 2775.85000 | 2774.18000 | 2775.85000 | 25.7020 | 71333.6000 | 2775.41002 2014-04-07 17:30:00 | 2775.28000 | 2777.62000 | 2775.28000 | 2777.62000 | 38.4179 | 106679.3400 | 2776.80997 2014-04-07 17:31:00 | 2777.45000 | 2777.45000 | 2776.29000 | 2777.43000 | 21.8470 | 60671.0600 | 2777.08998 2014-04-07 17:32:00 | 2777.65000 | 2777.72000 | 2777.28000 | 2777.28000 | 10.5590 | 29328.3500 | 2777.57000 2014-04-07 17:33:00 | 2777.35000 | 2777.80000 | 2777.18000 | 2777.18000 | 2.4410 | 6780.3000 | 2777.67000 2014-04-07 17:34:00 | 2777.18000 | 2777.52000 | 2777.02000 | 2777.52000 | 7.8530 | 21811.1600 | 2777.43001 2014-04-07 17:35:00 | 2777.52000 | 2777.75000 | 2777.50000 | 2777.75000 | 17.6840 | 49117.8500 | 2777.53003 2014-04-07 17:36:00 | 2778.00000 | 2778.35000 | 2777.94000 | 2777.94000 | 1.8200 | 5056.3000 | 2778.19000 2014-04-07 17:37:00 | 2777.90000 | 2777.90000 | 2776.67000 | 2776.67000 | 2.0490 | 5691.0600 | 2777.48000 2014-04-07 17:38:00 | 2777.24000 | 2777.60000 | 2775.01000 | 2775.96000 | 14.6030 | 40542.2500 | 2776.30002 2014-04-07 17:39:00 | 2775.03000 | 2776.72000 | 2775.00000 | 2776.72000 | 9.5310 | 26461.5700 | 2776.37000 2014-04-07 17:40:00 | 2777.01000 | 2777.01000 | 2775.64000 | 2776.54000 | 2.3170 | 6433.3800 | 2776.60000 2014-04-07 17:41:00 | 2776.54000 | 2777.90000 | 2774.00000 | 2774.07000 | 30.2390 | 83949.8600 | 2776.20999 2014-04-07 17:42:00 | 2774.00000 | 2774.31000 | 2773.80000 | 2773.80000 | 5.7930 | 16069.8200 | 2774.01001 2014-04-07 17:43:00 | 2773.80000 | 2773.96000 | 2773.80000 | 2773.90000 | 4.9470 | 13722.3000 | 2773.85999 2014-04-07 17:44:00 | 2773.00000 | 2773.80000 | 2772.98000 | 2773.10000 | 9.4780 | 26283.0300 | 2773.05999 2014-04-07 17:45:00 | 2773.10000 | 2773.49000 | 2772.93000 | 2773.46000 | 7.4430 | 20642.3500 | 2773.39001 2014-04-07 17:46:00 | 2772.53000 | 2773.35000 | 2771.75000 | 2772.53000 | 35.0020 | 97040.3500 | 2772.42003 2014-04-07 17:47:00 | 2772.93000 | 2773.93000 | 2770.02000 | 2773.05000 | 21.9600 | 60887.6400 | 2772.66000 2014-04-07 17:48:00 | 2773.84000 | 2773.84000 | 2771.80000 | 2773.78000 | 19.7880 | 54868.4600 | 2772.80999 2014-04-07 17:49:00 | 2773.02000 | 2773.62000 | 2772.22000 | 2773.08000 | 8.3860 | 23256.5400 | 2773.25999 2014-04-07 17:50:00 | 2773.08000 | 2773.31000 | 2772.62000 | 2772.65000 | 0.4700 | 1303.3900 | 2773.16000 2014-04-07 17:51:00 | 2773.19000 | 2773.19000 | 2770.02000 | 2771.52000 | 15.1750 | 42059.6700 | 2771.63997 2014-04-07 17:52:00 | 2771.36000 | 2772.11000 | 2771.36000 | 2772.11000 | 19.7100 | 54623.5800 | 2771.36000 2014-04-07 17:53:00 | 2771.80000 | 2773.19000 | 2771.56000 | 2772.44000 | 8.3060 | 23028.3400 | 2772.48999 2014-04-07 17:54:00 | 2773.00000 | 2773.05000 | 2771.74000 | 2772.15000 | 22.8670 | 63388.9000 | 2772.06998 2014-04-07 17:55:00 | 2771.81000 | 2773.00000 | 2771.81000 | 2772.19000 | 31.9420 | 88556.2200 | 2772.41002 2014-04-07 17:56:00 | 2772.40000 | 2773.01000 | 2771.83000 | 2773.01000 | 31.1940 | 86481.3600 | 2772.37005 2014-04-07 17:57:00 | 2772.32000 | 2772.58000 | 2772.04000 | 2772.52000 | 2.8230 | 7826.5700 | 2772.43000 2014-04-07 17:58:00 | 2771.81000 | 2772.98000 | 2771.81000 | 2772.27000 | 15.9140 | 44117.6200 | 2772.25002 2014-04-07 17:59:00 | 2772.46000 | 2773.45000 | 2772.46000 | 2773.11000 | 21.4150 | 59383.3200 | 2772.97996 2014-04-07 18:00:00 | 2773.43000 | 2773.43000 | 2772.36000 | 2772.86000 | 8.0980 | 22457.1400 | 2773.16999 2014-04-07 18:01:00 | 2772.88000 | 2773.46000 | 2772.46000 | 2773.22000 | 7.9500 | 22045.3900 | 2773.01000 2014-04-07 18:02:00 | 2772.99000 | 2778.50000 | 2772.47000 | 2777.48000 | 34.6350 | 96119.8700 | 2775.21994 2014-04-07 18:03:00 | 2777.48000 | 2788.44000 | 2776.92000 | 2788.44000 | 38.4000 | 106803.1200 | 2781.33000 2014-04-07 18:04:00 | 2786.12000 | 2789.94000 | 2784.76000 | 2784.76000 | 98.7450 | 275163.8200 | 2786.60982 2014-04-07 18:05:00 | 2784.76000 | 2789.39000 | 2784.19000 | 2789.39000 | 75.1371 | 209471.0600 | 2787.84992 2014-04-07 18:06:00 | 2789.41000 | 2793.00000 | 2787.51000 | 2788.25000 | 29.0470 | 81054.4500 | 2790.45997 2014-04-07 18:07:00 | 2788.87000 | 2788.87000 | 2787.22000 | 2788.40000 | 38.3691 | 106962.1800 | 2787.71999 2014-04-07 18:08:00 | 2788.33000 | 2788.33000 | 2786.00000 | 2786.00000 | 9.4620 | 26372.1500 | 2787.16001 2014-04-07 18:09:00 | 2787.26000 | 2787.45000 | 2785.73000 | 2786.97000 | 42.0500 | 117183.2600 | 2786.76000 2014-04-07 18:10:00 | 2786.98000 | 2788.00000 | 2785.00000 | 2787.20000 | 19.1920 | 53483.2600 | 2786.75001 2014-04-07 18:11:00 | 2786.07000 | 2786.60000 | 2783.87000 | 2783.87000 | 5.8910 | 16402.2100 | 2784.28000 2014-04-07 18:12:00 | 2783.87000 | 2783.87000 | 2781.98000 | 2781.98000 | 5.4620 | 15197.5500 | 2782.41000 2014-04-07 18:13:00 | 2781.90000 | 2781.90000 | 2780.01000 | 2780.76000 | 1.8190 | 5059.2500 | 2781.34000 2014-04-07 18:14:00 | 2779.96000 | 2780.01000 | 2778.47000 | 2780.00000 | 47.4390 | 131861.0000 | 2779.58998 2014-04-07 18:15:00 | 2779.96000 | 2780.84000 | 2778.79000 | 2779.46000 | 35.7239 | 99292.2100 | 2779.43005 2014-04-07 18:16:00 | 2779.66000 | 2782.63000 | 2779.66000 | 2781.26000 | 18.0840 | 50288.0800 | 2780.81003 2014-04-07 18:17:00 | 2781.91000 | 2785.47000 | 2781.61000 | 2782.89000 | 26.4850 | 73692.9200 | 2782.43995 2014-04-07 18:18:00 | 2782.44000 | 2783.66000 | 2780.42000 | 2783.45000 | 29.9201 | 83257.3300 | 2782.66000 2014-04-07 18:19:00 | 2783.23000 | 2785.90000 | 2782.83000 | 2785.82000 | 12.0090 | 33442.4400 | 2784.78000 2014-04-07 18:20:00 | 2785.46000 | 2786.91000 | 2781.14000 | 2784.36000 | 69.0900 | 192378.3400 | 2784.46000 2014-04-07 18:21:00 | 2785.15000 | 2785.49000 | 2784.50000 | 2785.49000 | 14.2660 | 39728.9600 | 2784.86998 2014-04-07 18:22:00 | 2784.43000 | 2784.43000 | 2782.20000 | 2782.20000 | 24.4020 | 67903.5300 | 2782.70002 2014-04-07 18:23:00 | 2781.86000 | 2783.31000 | 2781.86000 | 2782.40000 | 48.5879 | 135198.8100 | 2782.55996 2014-04-07 18:24:00 | 2783.05000 | 2783.74000 | 2782.64000 | 2783.59000 | 22.3120 | 62096.4300 | 2783.10002 2014-04-07 18:25:00 | 2782.99000 | 2783.00000 | 2781.62000 | 2783.00000 | 3.3940 | 9443.8600 | 2782.52000 2014-04-07 18:26:00 | 2782.02000 | 2782.02000 | 2781.05000 | 2781.51000 | 4.6800 | 13017.7900 | 2781.58000 2014-04-07 18:27:00 | 2782.59000 | 2782.59000 | 2781.03000 | 2781.14000 | 20.8010 | 57861.6900 | 2781.68001 2014-04-07 18:28:00 | 2783.75000 | 2783.75000 | 2780.00000 | 2780.74000 | 45.8709 | 127611.6000 | 2781.97002 2014-04-07 18:29:00 | 2779.33000 | 2780.00000 | 2778.46000 | 2778.94000 | 12.9660 | 36031.3200 | 2778.90998 2014-04-07 18:30:00 | 2778.79000 | 2779.88000 | 2778.79000 | 2779.06000 | 4.3320 | 12039.0300 | 2779.09000 2014-04-07 18:31:00 | 2780.12000 | 2780.38000 | 2779.85000 | 2779.86000 | 1.7060 | 4742.5100 | 2779.90000 2014-04-07 18:32:00 | 2780.20000 | 2785.43000 | 2779.71000 | 2785.28000 | 51.2339 | 142650.0900 | 2784.29007 2014-04-07 18:33:00 | 2781.63000 | 2784.79000 | 2781.63000 | 2783.00000 | 33.4030 | 92960.1000 | 2782.99004 2014-04-07 18:34:00 | 2783.81000 | 2785.28000 | 2781.43000 | 2781.94000 | 25.4080 | 70736.9100 | 2784.03998 2014-04-07 18:35:00 | 2782.02000 | 2782.98000 | 2782.02000 | 2782.98000 | 16.2240 | 45140.9600 | 2782.36002 2014-04-07 18:36:00 | 2782.98000 | 2785.18000 | 2779.28000 | 2780.54000 | 35.2641 | 98112.7200 | 2782.23005 2014-04-07 18:37:00 | 2779.80000 | 2782.14000 | 2779.53000 | 2780.35000 | 49.5539 | 137784.2100 | 2780.49007 2014-04-07 18:38:00 | 2781.00000 | 2781.00000 | 2779.97000 | 2780.75000 | 33.2430 | 92433.2100 | 2780.53004 2014-04-07 18:39:00 | 2780.77000 | 2781.00000 | 2780.58000 | 2781.00000 | 2.8340 | 7880.9100 | 2780.84000 2014-04-07 18:40:00 | 2781.00000 | 2785.00000 | 2781.00000 | 2781.96000 | 39.3540 | 109505.6800 | 2782.58006 2014-04-07 18:41:00 | 2782.23000 | 2785.43000 | 2781.45000 | 2783.89000 | 29.8510 | 83101.6400 | 2783.88001 2014-04-07 18:42:00 | 2785.00000 | 2785.00000 | 2782.43000 | 2782.87000 | 10.0680 | 28026.9100 | 2783.75999 2014-04-07 18:43:00 | . | . | . | . | . | . | . 2014-04-07 18:44:00 | 2783.00000 | 2785.00000 | 2781.78000 | 2784.46000 | 39.8340 | 110847.6300 | 2782.74006 2014-04-07 18:45:00 | 2782.28000 | 2782.38000 | 2779.28000 | 2780.48000 | 21.4820 | 59729.8400 | 2780.46002 2014-04-07 18:46:00 | 2780.48000 | 2780.51000 | 2780.20000 | 2780.51000 | 0.3900 | 1084.3800 | 2780.45000 2014-04-07 18:47:00 | 2779.59000 | 2782.00000 | 2779.59000 | 2782.00000 | 4.9820 | 13854.8300 | 2780.98000 2014-04-07 18:48:00 | 2782.01000 | 2782.05000 | 2781.90000 | 2781.90000 | 0.7200 | 2003.0700 | 2782.04000 2014-04-07 18:49:00 | . | . | . | . | . | . | . 2014-04-07 18:50:00 | . | . | . | . | . | . | . 2014-04-07 18:51:00 | . | . | . | . | . | . | . 2014-04-07 18:52:00 | . | . | . | . | . | . | . 2014-04-07 18:53:00 | 2780.87000 | 2780.87000 | 2779.82000 | 2779.82000 | 1.7610 | 4896.1600 | 2780.33000 2014-04-07 18:54:00 | . | . | . | . | . | . | . 2014-04-07 18:55:00 | 2779.83000 | 2779.83000 | 2779.78000 | 2779.78000 | 0.4330 | 1203.6500 | 2779.79000 2014-04-07 18:56:00 | . | . | . | . | . | . | . 2014-04-07 18:57:00 | 2779.40000 | 2779.40000 | 2777.03000 | 2777.03000 | 2.0270 | 5632.2000 | 2778.59000 2014-04-07 18:58:00 | 2776.99000 | 2777.84000 | 2775.63000 | 2777.84000 | 8.2280 | 22843.5000 | 2776.30999 2014-04-07 18:59:00 | 2777.95000 | 2778.42000 | 2776.71000 | 2778.35000 | 25.1120 | 69751.6500 | 2777.62002 2014-04-07 19:00:00 | 2777.63000 | 2778.43000 | 2776.00000 | 2777.45000 | 34.8740 | 96858.4200 | 2777.38005 2014-04-07 19:01:00 | 2778.43000 | 2778.93000 | 2776.85000 | 2778.93000 | 13.0520 | 36258.4200 | 2778.00001 2014-04-07 19:02:00 | 2777.87000 | 2778.45000 | 2777.12000 | 2778.28000 | 11.9100 | 33084.6400 | 2777.89000 2014-04-07 19:03:00 | . | . | . | . | . | . | . 2014-04-07 19:04:00 | 2777.03000 | 2777.03000 | 2767.00000 | 2776.53000 | 29.9710 | 83074.8900 | 2771.84001 2014-04-07 19:05:00 | 2776.40000 | 2778.43000 | 2776.18000 | 2777.01000 | 7.2230 | 20061.7200 | 2777.48001 2014-04-07 19:06:00 | 2777.22000 | 2778.17000 | 2777.03000 | 2777.87000 | 17.0750 | 47421.9700 | 2777.27997 2014-04-07 19:07:00 | 2777.60000 | 2777.60000 | 2777.38000 | 2777.51000 | 2.3950 | 6651.8600 | 2777.39000 2014-04-07 19:08:00 | 2777.51000 | 2781.23000 | 2777.51000 | 2778.43000 | 1.6660 | 4629.5000 | 2778.81000 2014-04-07 19:09:00 | 2778.00000 | 2778.00000 | 2778.00000 | 2778.00000 | 0.0500 | 138.9000 | 2778.00000 2014-04-07 19:10:00 | 2777.62000 | 2778.00000 | 2777.59000 | 2778.00000 | 4.8390 | 13442.0300 | 2777.85000 2014-04-07 19:11:00 | 2778.35000 | 2778.85000 | 2778.28000 | 2778.28000 | 0.2280 | 633.5100 | 2778.54000 2014-04-07 19:12:00 | 2778.11000 | 2778.13000 | 2778.11000 | 2778.12000 | 0.1700 | 472.2800 | 2778.11000 2014-04-07 19:13:00 | 2778.13000 | 2778.28000 | 2777.64000 | 2777.64000 | 4.4000 | 12221.7500 | 2777.67000 2014-04-07 19:14:00 | 2777.52000 | 2780.70000 | 2776.42000 | 2780.67000 | 26.3560 | 73231.2800 | 2778.53996 2014-04-07 19:15:00 | 2781.23000 | 2782.87000 | 2780.72000 | 2781.78000 | 4.0790 | 11344.3300 | 2781.15000 2014-04-07 19:16:00 | 2781.25000 | 2781.49000 | 2781.25000 | 2781.49000 | 1.8340 | 5101.0800 | 2781.40000 2014-04-07 19:17:00 | 2781.46000 | 2781.46000 | 2781.43000 | 2781.44000 | 4.0730 | 11328.8100 | 2781.44000 2014-04-07 19:18:00 | 2781.43000 | 2781.44000 | 2778.04000 | 2779.12000 | 32.6600 | 90798.5100 | 2780.11000 2014-04-07 19:19:00 | 2778.85000 | 2780.86000 | 2778.24000 | 2779.91000 | 28.7460 | 79908.9300 | 2779.82996 2014-04-07 19:20:00 | 2780.86000 | 2781.83000 | 2779.62000 | 2780.31000 | 23.5070 | 65353.1600 | 2780.15997 2014-04-07 19:21:00 | 2781.54000 | 2781.80000 | 2780.26000 | 2780.26000 | 14.8440 | 41275.8200 | 2780.64002 2014-04-07 19:22:00 | . | . | . | . | . | . | . 2014-04-07 19:23:00 | 2779.89000 | 2779.89000 | 2777.64000 | 2778.80000 | 8.8760 | 24660.6500 | 2778.34999 2014-04-07 19:24:00 | 2777.65000 | 2778.56000 | 2777.65000 | 2778.56000 | 22.4380 | 62333.7800 | 2778.04998 2014-04-07 19:25:00 | 2778.56000 | 2778.56000 | 2776.44000 | 2777.70000 | 1.2510 | 3474.5300 | 2777.40000 2014-04-07 19:26:00 | 2778.00000 | 2778.00000 | 2777.36000 | 2777.38000 | 2.3400 | 6499.1200 | 2777.40000 2014-04-07 19:27:00 | 2777.88000 | 2778.38000 | 2776.62000 | 2776.62000 | 4.3570 | 12100.7200 | 2777.31000 2014-04-07 19:28:00 | 2776.84000 | 2777.41000 | 2776.79000 | 2777.41000 | 12.5570 | 34870.8800 | 2777.00999 2014-04-07 19:29:00 | 2777.19000 | 2777.39000 | 2776.42000 | 2776.42000 | 11.2620 | 31270.2000 | 2776.61001 2014-04-07 19:30:00 | 2776.42000 | 2777.14000 | 2776.42000 | 2776.91000 | 3.2520 | 9029.0400 | 2776.46000 2014-04-07 19:31:00 | 2776.79000 | 2778.65000 | 2776.79000 | 2777.37000 | 21.3680 | 59341.8400 | 2777.13998 2014-04-07 19:32:00 | 2777.55000 | 2779.92000 | 2777.55000 | 2779.92000 | 16.2030 | 45023.7900 | 2778.73002 2014-04-07 19:33:00 | 2778.36000 | 2778.36000 | 2778.36000 | 2778.36000 | 5.0500 | 14030.7200 | 2778.36000 2014-04-07 19:34:00 | 2778.19000 | 2778.19000 | 2776.42000 | 2776.61000 | 22.6550 | 62905.3900 | 2776.66996 2014-04-07 19:35:00 | . | . | . | . | . | . | . 2014-04-07 19:36:00 | . | . | . | . | . | . | . 2014-04-07 19:37:00 | 2777.21000 | 2777.45000 | 2776.42000 | 2777.24000 | 13.1700 | 36573.1500 | 2777.00000 2014-04-07 19:38:00 | 2776.42000 | 2777.24000 | 2776.42000 | 2777.22000 | 0.4520 | 1255.0700 | 2776.70000 2014-04-07 19:39:00 | 2777.25000 | 2777.45000 | 2777.23000 | 2777.45000 | 0.1810 | 502.7000 | 2777.36000 2014-04-07 19:40:00 | 2777.95000 | 2779.53000 | 2777.45000 | 2779.53000 | 3.7140 | 10320.4100 | 2778.79001 2014-04-07 19:41:00 | 2779.74000 | 2779.74000 | 2779.67000 | 2779.67000 | 0.5820 | 1617.8100 | 2779.73000 2014-04-07 19:42:00 | 2779.69000 | 2779.69000 | 2779.69000 | 2779.69000 | 0.0500 | 138.9800 | 2779.69000 2014-04-07 19:43:00 | . | . | . | . | . | . | . 2014-04-07 19:44:00 | 2779.69000 | 2780.24000 | 2778.87000 | 2779.66000 | 6.5140 | 18103.1900 | 2779.12001 2014-04-07 19:45:00 | . | . | . | . | . | . | . 2014-04-07 19:46:00 | 2780.26000 | 2780.26000 | 2780.26000 | 2780.26000 | 2.0000 | 5560.5200 | 2780.26000 2014-04-07 19:47:00 | . | . | . | . | . | . | . 2014-04-07 19:48:00 | 2778.91000 | 2779.41000 | 2778.91000 | 2779.41000 | 0.2620 | 728.1600 | 2779.24000 2014-04-07 19:49:00 | 2778.00000 | 2779.89000 | 2778.00000 | 2779.56000 | 3.6380 | 10110.0800 | 2779.02000 2014-04-07 19:50:00 | 2779.09000 | 2780.25000 | 2779.09000 | 2780.25000 | 8.1280 | 22593.5200 | 2779.70999 2014-04-07 19:51:00 | 2780.05000 | 2780.06000 | 2779.39000 | 2779.66000 | 16.3140 | 45351.0000 | 2779.88002 2014-04-07 19:52:00 | . | . | . | . | . | . | . 2014-04-07 19:53:00 | 2780.26000 | 2780.26000 | 2780.26000 | 2780.26000 | 8.0000 | 22242.0800 | 2780.26000 2014-04-07 19:54:00 | 2778.61000 | 2779.46000 | 2778.12000 | 2779.25000 | 6.3520 | 17653.3800 | 2779.18000 2014-04-07 19:55:00 | 2778.70000 | 2779.83000 | 2778.54000 | 2779.82000 | 6.8880 | 19141.7500 | 2779.00000 2014-04-07 19:56:00 | 2779.85000 | 2780.26000 | 2779.00000 | 2780.26000 | 2.6530 | 7374.7300 | 2779.77000 2014-04-07 19:57:00 | 2779.36000 | 2779.36000 | 2776.73000 | 2777.98000 | 5.0460 | 14020.2100 | 2778.47999 2014-04-07 19:58:00 | 2777.98000 | 2780.14000 | 2777.55000 | 2777.74000 | 8.7680 | 24362.4500 | 2778.55999 2014-04-07 19:59:00 | 2776.74000 | 2780.29000 | 2776.71000 | 2779.54000 | 22.7050 | 63064.1200 | 2777.53996 2014-04-07 20:00:00 | 2777.81000 | 2781.94000 | 2776.79000 | 2779.49000 | 16.0450 | 44586.8700 | 2778.85997 2014-04-07 20:01:00 | 2780.00000 | 2780.73000 | 2777.54000 | 2779.47000 | 12.1680 | 33822.3200 | 2779.60999 2014-04-07 20:02:00 | 2779.11000 | 2781.29000 | 2778.75000 | 2779.87000 | 19.3680 | 53836.0500 | 2779.63999 2014-04-07 20:03:00 | 2780.07000 | 2780.51000 | 2776.49000 | 2779.91000 | 2.1550 | 5990.5500 | 2779.84000 2014-04-07 20:04:00 | 2780.29000 | 2780.44000 | 2779.90000 | 2779.90000 | 1.4370 | 3995.4300 | 2780.40000 2014-04-07 20:05:00 | 2780.71000 | 2782.09000 | 2780.17000 | 2781.64000 | 15.2630 | 42457.3400 | 2781.72002 2014-04-07 20:06:00 | 2781.49000 | 2781.64000 | 2781.29000 | 2781.29000 | 22.5600 | 62752.6400 | 2781.59000 2014-04-07 20:07:00 | 2781.28000 | 2781.97000 | 2781.23000 | 2781.38000 | 19.0730 | 53052.0100 | 2781.52002 2014-04-07 20:08:00 | 2780.99000 | 2781.90000 | 2780.11000 | 2781.14000 | 14.1900 | 39466.0300 | 2781.26000 2014-04-07 20:09:00 | 2781.14000 | 2784.85000 | 2780.85000 | 2783.54000 | 9.2260 | 25670.9500 | 2782.45999 2014-04-07 20:10:00 | 2783.54000 | 2784.95000 | 2783.47000 | 2783.47000 | 24.4680 | 68136.0500 | 2784.69998 2014-04-07 20:11:00 | 2784.07000 | 2784.86000 | 2782.17000 | 2782.17000 | 25.1630 | 70055.4800 | 2784.07003 2014-04-07 20:12:00 | 2783.19000 | 2783.51000 | 2780.63000 | 2780.97000 | 28.2650 | 78647.2800 | 2782.49995 2014-04-07 20:13:00 | 2780.58000 | 2783.40000 | 2780.58000 | 2783.40000 | 18.5190 | 51530.3300 | 2782.56999 2014-04-07 20:14:00 | 2783.36000 | 2783.70000 | 2782.55000 | 2782.96000 | 12.1980 | 33949.2800 | 2783.17999 2014-04-07 20:15:00 | 2783.13000 | 2783.60000 | 2782.52000 | 2783.06000 | 21.8960 | 60938.2000 | 2783.06997 2014-04-07 20:16:00 | . | . | . | . | . | . | . 2014-04-07 20:17:00 | . | . | . | . | . | . | . 2014-04-07 20:18:00 | 2782.92000 | 2782.92000 | 2780.76000 | 2780.88000 | 10.4180 | 28978.6700 | 2781.59999 2014-04-07 20:19:00 | 2780.91000 | 2783.69000 | 2780.91000 | 2782.50000 | 17.2140 | 47895.9000 | 2782.38002 2014-04-07 20:20:00 | 2783.60000 | 2783.61000 | 2782.14000 | 2782.45000 | 12.9460 | 36033.1000 | 2783.33998 2014-04-07 20:21:00 | 2780.00000 | 2782.91000 | 2780.00000 | 2782.56000 | 17.5870 | 48918.4300 | 2781.50998 2014-04-07 20:22:00 | 2782.64000 | 2784.00000 | 2781.84000 | 2784.00000 | 20.8190 | 57933.2900 | 2782.70999 2014-04-07 20:23:00 | 2783.94000 | 2784.00000 | 2781.96000 | 2782.37000 | 15.2010 | 42309.5600 | 2783.34001 2014-04-07 20:24:00 | 2783.16000 | 2783.16000 | 2782.39000 | 2782.72000 | 39.7580 | 110629.9100 | 2782.57997 2014-04-07 20:25:00 | 2782.14000 | 2784.26000 | 2781.65000 | 2782.31000 | 30.2990 | 84313.7300 | 2782.71999 2014-04-07 20:26:00 | 2783.22000 | 2785.43000 | 2782.81000 | 2785.43000 | 11.1450 | 31019.8800 | 2783.29998 2014-04-07 20:27:00 | 2784.04000 | 2785.50000 | 2782.03000 | 2783.00000 | 20.6270 | 57428.5800 | 2784.14998 2014-04-07 20:28:00 | 2782.40000 | 2786.28000 | 2781.51000 | 2784.12000 | 8.7690 | 24420.4500 | 2784.86000 2014-04-07 20:29:00 | 2783.76000 | 2787.39000 | 2783.76000 | 2786.15000 | 13.0050 | 36216.8700 | 2784.83998 2014-04-07 20:30:00 | 2786.81000 | 2787.97000 | 2785.57000 | 2787.97000 | 34.9620 | 97431.1800 | 2786.77003 2014-04-07 20:31:00 | 2786.41000 | 2786.44000 | 2782.63000 | 2783.73000 | 30.1810 | 84025.7200 | 2784.06001 2014-04-07 20:32:00 | 2783.71000 | 2786.78000 | 2782.12000 | 2785.79000 | 32.4400 | 90322.4200 | 2784.29000 2014-04-07 20:33:00 | 2785.45000 | 2786.26000 | 2782.32000 | 2785.02000 | 41.2240 | 114786.6900 | 2784.46006 2014-04-07 20:34:00 | 2785.06000 | 2786.28000 | 2784.44000 | 2785.34000 | 19.2890 | 53718.2000 | 2784.90999 2014-04-07 20:35:00 | 2784.58000 | 2786.38000 | 2784.39000 | 2784.41000 | 25.9440 | 72267.3800 | 2785.51004 2014-04-07 20:36:00 | 2785.00000 | 2785.81000 | 2784.47000 | 2785.58000 | 15.0210 | 41835.4400 | 2785.13001 2014-04-07 20:37:00 | 2786.42000 | 2786.42000 | 2785.94000 | 2785.94000 | 0.7510 | 2092.3300 | 2786.05000 2014-04-07 20:38:00 | 2786.42000 | 2786.42000 | 2785.24000 | 2785.87000 | 18.3180 | 51028.8800 | 2785.71999 2014-04-07 20:39:00 | 2785.69000 | 2786.46000 | 2785.69000 | 2785.91000 | 6.5380 | 18215.7800 | 2786.14000 2014-04-07 20:40:00 | 2785.41000 | 2785.41000 | 2785.11000 | 2785.21000 | 0.7410 | 2063.8400 | 2785.22000 2014-04-07 20:41:00 | 2785.81000 | 2785.81000 | 2785.81000 | 2785.81000 | 1.1800 | 3287.2600 | 2785.81000 2014-04-07 20:42:00 | 2786.49000 | 2786.69000 | 2785.74000 | 2786.28000 | 7.2240 | 20128.7200 | 2786.37001 2014-04-07 20:43:00 | 2786.29000 | 2786.44000 | 2786.29000 | 2786.44000 | 33.1000 | 92228.7800 | 2786.37000 2014-04-07 20:44:00 | 2785.96000 | 2786.82000 | 2785.66000 | 2785.66000 | 12.8340 | 35755.7600 | 2786.02002 2014-04-07 20:45:00 | 2785.86000 | 2785.92000 | 2785.18000 | 2785.65000 | 11.7090 | 32617.6400 | 2785.69000 2014-04-07 20:46:00 | 2785.65000 | 2785.65000 | 2785.43000 | 2785.43000 | 4.0690 | 11333.9300 | 2785.43000 2014-04-07 20:47:00 | 2785.43000 | 2785.43000 | 2785.43000 | 2785.43000 | 0.1000 | 278.5400 | 2785.43000 2014-04-07 20:48:00 | 2785.27000 | 2785.27000 | 2785.27000 | 2785.27000 | 0.5510 | 1534.6800 | 2785.27000 2014-04-07 20:49:00 | 2785.27000 | 2785.27000 | 2783.07000 | 2783.07000 | 1.1120 | 3096.8200 | 2784.91000 2014-04-07 20:50:00 | 2784.08000 | 2784.97000 | 2784.08000 | 2784.63000 | 30.9820 | 86271.5600 | 2784.57002 2014-04-07 20:51:00 | 2784.01000 | 2784.01000 | 2781.00000 | 2782.13000 | 28.5040 | 79315.9400 | 2782.62004 2014-04-07 20:52:00 | 2783.03000 | 2783.03000 | 2778.96000 | 2779.71000 | 14.4420 | 40156.7500 | 2780.55001 2014-04-07 20:53:00 | 2779.29000 | 2779.29000 | 2778.98000 | 2778.98000 | 4.4010 | 12231.2100 | 2779.19000 2014-04-07 20:54:00 | . | . | . | . | . | . | . 2014-04-07 20:55:00 | 2778.66000 | 2778.66000 | 2778.66000 | 2778.66000 | 0.1000 | 277.8700 | 2778.66000 2014-04-07 20:56:00 | 2777.88000 | 2778.25000 | 2777.88000 | 2778.25000 | 0.3260 | 905.6800 | 2778.16000 2014-04-07 20:57:00 | 2777.77000 | 2777.93000 | 2777.75000 | 2777.93000 | 1.4460 | 4016.8500 | 2777.91000 2014-04-07 20:58:00 | 2777.93000 | 2777.93000 | 2777.62000 | 2777.79000 | 7.6700 | 21306.5600 | 2777.91000 2014-04-07 20:59:00 | 2777.79000 | 2780.50000 | 2775.92000 | 2777.76000 | 26.2380 | 72875.8900 | 2777.48998 2014-04-07 21:00:00 | 2777.91000 | 2779.71000 | 2775.95000 | 2777.84000 | 22.6880 | 63025.3000 | 2777.90998 2014-04-07 21:01:00 | 2777.84000 | 2779.70000 | 2775.92000 | 2775.95000 | 10.5060 | 29192.0600 | 2778.60998 2014-04-07 21:02:00 | 2776.22000 | 2778.09000 | 2775.95000 | 2777.47000 | 27.9590 | 77658.6000 | 2777.58999 2014-04-07 21:03:00 | 2777.82000 | 2778.00000 | 2776.54000 | 2777.31000 | 18.6000 | 51657.2100 | 2777.27000 2014-04-07 21:04:00 | 2776.73000 | 2778.00000 | 2776.54000 | 2777.57000 | 4.2090 | 11690.4100 | 2777.48000 2014-04-07 21:05:00 | 2776.70000 | 2778.00000 | 2776.53000 | 2778.00000 | 16.8170 | 46703.5700 | 2777.15998 2014-04-07 21:06:00 | 2777.82000 | 2778.51000 | 2777.66000 | 2778.17000 | 38.3911 | 106650.7600 | 2778.01001 2014-04-07 21:07:00 | 2778.18000 | 2778.69000 | 2777.60000 | 2778.48000 | 22.6720 | 62991.8000 | 2778.40002 2014-04-07 21:08:00 | 2778.78000 | 2779.28000 | 2777.64000 | 2777.89000 | 11.7390 | 32608.4800 | 2777.79000 2014-04-07 21:09:00 | 2778.41000 | 2779.41000 | 2778.34000 | 2778.53000 | 9.6370 | 26779.2000 | 2778.78999 2014-04-07 21:10:00 | 2779.81000 | 2780.24000 | 2778.47000 | 2780.24000 | 14.7740 | 41058.0800 | 2779.08002 2014-04-07 21:11:00 | 2778.67000 | 2783.44000 | 2778.67000 | 2782.19000 | 23.8890 | 66425.7400 | 2780.59999 2014-04-07 21:12:00 | 2781.59000 | 2781.59000 | 2779.08000 | 2780.47000 | 7.3930 | 20549.8900 | 2779.64001 2014-04-07 21:13:00 | . | . | . | . | . | . | . 2014-04-07 21:14:00 | . | . | . | . | . | . | . 2014-04-07 21:15:00 | 2780.23000 | 2780.23000 | 2778.42000 | 2778.42000 | 3.3620 | 9345.4100 | 2779.72000 2014-04-07 21:16:00 | 2778.37000 | 2780.49000 | 2777.92000 | 2777.92000 | 14.1590 | 39352.3200 | 2779.31999 2014-04-07 21:17:00 | 2780.21000 | 2780.21000 | 2778.31000 | 2779.42000 | 23.0760 | 64141.3700 | 2779.56997 2014-04-07 21:18:00 | 2779.52000 | 2780.35000 | 2778.77000 | 2779.93000 | 25.3510 | 70461.7600 | 2779.45001 2014-04-07 21:19:00 | 2779.77000 | 2780.49000 | 2779.40000 | 2780.48000 | 11.9790 | 33300.4800 | 2779.90000 2014-04-07 21:20:00 | 2779.92000 | 2781.41000 | 2777.65000 | 2778.11000 | 12.5720 | 34942.1100 | 2779.36001 2014-04-07 21:21:00 | 2778.35000 | 2779.01000 | 2777.72000 | 2778.83000 | 15.3500 | 42648.0600 | 2778.38000 2014-04-07 21:22:00 | 2778.50000 | 2778.79000 | 2777.88000 | 2777.98000 | 27.4080 | 76142.9800 | 2778.12998 2014-04-07 21:23:00 | . | . | . | . | . | . | . 2014-04-07 21:24:00 | 2778.97000 | 2779.47000 | 2778.97000 | 2778.97000 | 0.4000 | 1111.5900 | 2778.99000 2014-04-07 21:25:00 | 2778.73000 | 2779.45000 | 2778.38000 | 2779.45000 | 18.7770 | 52179.0700 | 2778.87998 2014-04-07 21:26:00 | 2779.46000 | 2780.16000 | 2778.05000 | 2778.05000 | 8.1830 | 22742.0500 | 2779.18001 2014-04-07 21:27:00 | 2778.01000 | 2779.87000 | 2777.10000 | 2777.51000 | 5.5380 | 15385.6100 | 2778.19000 2014-04-07 21:28:00 | 2778.50000 | 2780.27000 | 2773.84000 | 2774.32000 | 45.6870 | 126835.9100 | 2776.18995 2014-04-07 21:29:00 | 2775.45000 | 2779.86000 | 2774.44000 | 2779.86000 | 23.0560 | 64041.9300 | 2777.66997 2014-04-07 21:30:00 | 2779.43000 | 2780.08000 | 2778.78000 | 2779.36000 | 19.6040 | 54486.9900 | 2779.38003 2014-04-07 21:31:00 | 2779.79000 | 2779.79000 | 2779.32000 | 2779.79000 | 5.1200 | 14231.9200 | 2779.67000 2014-04-07 21:32:00 | 2778.98000 | 2779.91000 | 2778.98000 | 2779.43000 | 11.2670 | 31313.3800 | 2779.20999 2014-04-07 21:33:00 | 2779.75000 | 2779.94000 | 2778.87000 | 2778.88000 | 20.9440 | 58208.8600 | 2779.26003 2014-04-07 21:34:00 | 2780.08000 | 2780.76000 | 2778.72000 | 2780.76000 | 29.8050 | 82838.7800 | 2779.35995 2014-04-07 21:35:00 | 2780.69000 | 2783.99000 | 2780.65000 | 2783.99000 | 8.4400 | 23486.3600 | 2782.74000 2014-04-07 21:36:00 | 2783.52000 | 2783.91000 | 2783.03000 | 2783.03000 | 5.3340 | 14846.5400 | 2783.38001 2014-04-07 21:37:00 | 2782.10000 | 2783.38000 | 2781.94000 | 2782.79000 | 15.4840 | 43084.7500 | 2782.53002 2014-04-07 21:38:00 | 2783.08000 | 2784.21000 | 2782.61000 | 2783.49000 | 11.1580 | 31057.1500 | 2783.39999 2014-04-07 21:39:00 | 2783.59000 | 2785.75000 | 2783.59000 | 2785.75000 | 16.4100 | 45688.3000 | 2784.17000 2014-04-07 21:40:00 | 2785.37000 | 2785.76000 | 2783.61000 | 2784.63000 | 11.1130 | 30944.7200 | 2784.55001 2014-04-07 21:41:00 | 2783.67000 | 2784.72000 | 2783.66000 | 2783.72000 | 7.5800 | 21101.8100 | 2783.88000 2014-04-07 21:42:00 | 2784.09000 | 2784.10000 | 2784.04000 | 2784.04000 | 1.1270 | 3137.6700 | 2784.09000 2014-04-07 21:43:00 | 2783.72000 | 2783.72000 | 2782.91000 | 2782.91000 | 0.1600 | 445.3700 | 2783.57000 2014-04-07 21:44:00 | 2784.63000 | 2784.63000 | 2784.30000 | 2784.30000 | 0.0790 | 219.9700 | 2784.47000 2014-04-07 21:45:00 | 2784.49000 | 2785.61000 | 2784.23000 | 2784.23000 | 4.0280 | 11216.7000 | 2784.68000 2014-04-07 21:46:00 | 2784.31000 | 2785.52000 | 2784.31000 | 2785.07000 | 4.8810 | 13593.9600 | 2785.08000 2014-04-07 21:47:00 | 2785.02000 | 2785.85000 | 2785.01000 | 2785.83000 | 1.9780 | 5509.3700 | 2785.32000 2014-04-07 21:48:00 | . | . | . | . | . | . | . 2014-04-07 21:49:00 | 2786.34000 | 2786.34000 | 2785.72000 | 2785.79000 | 1.4400 | 4011.7500 | 2785.94000 2014-04-07 21:50:00 | 2785.83000 | 2785.83000 | 2785.83000 | 2785.83000 | 0.0880 | 245.1500 | 2785.83000 2014-04-07 21:51:00 | 2786.00000 | 2786.45000 | 2786.00000 | 2786.45000 | 7.6750 | 21383.3500 | 2786.09999 2014-04-07 21:52:00 | 2786.54000 | 2786.54000 | 2786.54000 | 2786.54000 | 0.0400 | 111.4600 | 2786.54000 2014-04-07 21:53:00 | 2786.58000 | 2786.58000 | 2786.58000 | 2786.58000 | 0.0810 | 225.7100 | 2786.58000 2014-04-07 21:54:00 | 2786.44000 | 2786.46000 | 2786.44000 | 2786.46000 | 1.8840 | 5249.6700 | 2786.45000 2014-04-07 21:55:00 | . | . | . | . | . | . | . 2014-04-07 21:56:00 | 2786.59000 | 2786.59000 | 2786.59000 | 2786.59000 | 0.0250 | 69.6600 | 2786.59000 2014-04-07 21:57:00 | . | . | . | . | . | . | . 2014-04-07 21:58:00 | 2786.48000 | 2786.92000 | 2786.39000 | 2786.92000 | 3.1200 | 8693.7900 | 2786.47000 2014-04-07 21:59:00 | 2786.58000 | 2786.60000 | 2785.37000 | 2786.32000 | 49.0950 | 136793.0100 | 2786.28991 2014-04-07 22:00:00 | 2786.05000 | 2787.43000 | 2785.04000 | 2785.11000 | 28.4080 | 79136.7700 | 2785.71998 2014-04-07 22:01:00 | 2785.32000 | 2786.93000 | 2785.02000 | 2785.73000 | 42.2920 | 117815.7000 | 2785.77003 2014-04-07 22:02:00 | 2785.00000 | 2785.00000 | 2785.00000 | 2785.00000 | 3.0000 | 8355.0000 | 2785.00000 2014-04-07 22:03:00 | 2785.56000 | 2786.25000 | 2784.07000 | 2785.17000 | 15.3840 | 42843.9000 | 2784.97002 2014-04-07 22:04:00 | 2785.89000 | 2786.73000 | 2785.71000 | 2786.06000 | 13.2440 | 36897.9400 | 2786.01002 2014-04-07 22:05:00 | 2784.42000 | 2785.94000 | 2783.00000 | 2784.43000 | 32.2120 | 89706.1200 | 2784.87002 2014-04-07 22:06:00 | 2784.74000 | 2786.50000 | 2784.74000 | 2785.52000 | 36.4410 | 101504.9600 | 2785.46001 2014-04-07 22:07:00 | 2785.62000 | 2786.55000 | 2785.57000 | 2786.55000 | 5.9400 | 16547.2700 | 2785.74000 2014-04-07 22:08:00 | 2786.03000 | 2786.38000 | 2779.94000 | 2783.77000 | 38.5140 | 107171.0300 | 2782.65006 2014-04-07 22:09:00 | 2784.09000 | 2786.20000 | 2784.09000 | 2786.20000 | 18.8970 | 52631.5200 | 2785.17998 2014-04-07 22:10:00 | 2786.21000 | 2786.29000 | 2785.02000 | 2786.27000 | 21.8330 | 60826.7600 | 2786.00002 2014-04-07 22:11:00 | 2785.47000 | 2785.93000 | 2785.34000 | 2785.34000 | 2.2590 | 6292.4100 | 2785.48000 2014-04-07 22:12:00 | . | . | . | . | . | . | . 2014-04-07 22:13:00 | 2785.37000 | 2786.19000 | 2785.00000 | 2785.70000 | 4.1980 | 11693.9000 | 2785.59000 2014-04-07 22:14:00 | 2785.70000 | 2786.58000 | 2785.70000 | 2786.28000 | 5.6440 | 15724.3200 | 2786.02001 2014-04-07 22:15:00 | 2786.27000 | 2786.27000 | 2785.98000 | 2785.98000 | 17.8360 | 49691.0100 | 2785.98997 2014-04-07 22:16:00 | 2786.06000 | 2786.89000 | 2785.59000 | 2786.45000 | 32.2620 | 89887.9300 | 2786.19002 2014-04-07 22:17:00 | 2786.52000 | 2786.63000 | 2785.98000 | 2786.50000 | 25.3810 | 70724.8400 | 2786.53001 2014-04-07 22:18:00 | 2786.51000 | 2786.80000 | 2786.06000 | 2786.06000 | 0.8770 | 2443.7600 | 2786.50000 2014-04-07 22:19:00 | . | . | . | . | . | . | . 2014-04-07 22:20:00 | . | . | . | . | . | . | . 2014-04-07 22:21:00 | 2786.80000 | 2786.80000 | 2786.80000 | 2786.80000 | 0.0400 | 111.4700 | 2786.80000 2014-04-07 22:22:00 | 2786.46000 | 2787.27000 | 2786.46000 | 2786.70000 | 10.1710 | 28345.3800 | 2786.88000 2014-04-07 22:23:00 | 2786.72000 | 2786.99000 | 2786.10000 | 2786.99000 | 9.4380 | 26301.2800 | 2786.73999 2014-04-07 22:24:00 | 2786.09000 | 2787.26000 | 2785.53000 | 2786.19000 | 40.4890 | 112824.0900 | 2786.53998 2014-04-07 22:25:00 | 2786.00000 | 2786.00000 | 2786.00000 | 2786.00000 | 13.4500 | 37471.7000 | 2786.00000 2014-04-07 22:26:00 | 2786.53000 | 2787.53000 | 2785.74000 | 2787.07000 | 38.6619 | 107745.0500 | 2786.85003 2014-04-07 22:27:00 | 2787.53000 | 2787.84000 | 2786.64000 | 2787.78000 | 12.4400 | 34671.7900 | 2787.12000 2014-04-07 22:28:00 | 2787.70000 | 2788.00000 | 2787.65000 | 2787.93000 | 4.3140 | 12026.5100 | 2787.79001 2014-04-07 22:29:00 | 2788.07000 | 2788.74000 | 2787.33000 | 2787.42000 | 4.9690 | 13853.3900 | 2787.96000 2014-04-07 22:30:00 | 2787.39000 | 2787.50000 | 2786.24000 | 2786.71000 | 3.1790 | 8860.6500 | 2787.24000 2014-04-07 22:31:00 | 2786.81000 | 2788.24000 | 2785.83000 | 2788.24000 | 15.1710 | 42281.2400 | 2786.98001 2014-04-07 22:32:00 | 2787.86000 | 2788.31000 | 2786.44000 | 2787.25000 | 30.7460 | 85698.0900 | 2787.28996 2014-04-07 22:33:00 | 2787.20000 | 2788.91000 | 2786.32000 | 2786.92000 | 29.6130 | 82553.6000 | 2787.75003 2014-04-07 22:34:00 | 2786.82000 | 2787.60000 | 2785.00000 | 2787.22000 | 10.3690 | 28887.0700 | 2785.91000 2014-04-07 22:35:00 | 2787.04000 | 2789.37000 | 2786.48000 | 2788.00000 | 41.2199 | 114903.4400 | 2787.57000 2014-04-07 22:36:00 | 2788.10000 | 2788.10000 | 2786.89000 | 2788.09000 | 3.6780 | 10253.8100 | 2787.88000 2014-04-07 22:37:00 | 2787.35000 | 2788.00000 | 2781.43000 | 2781.43000 | 44.6760 | 124521.9400 | 2787.21994 2014-04-07 22:38:00 | 2780.65000 | 2789.35000 | 2761.00000 | 2786.59000 | 46.0189 | 127855.3100 | 2778.31998 2014-04-07 22:39:00 | 2786.86000 | 2788.25000 | 2781.25000 | 2785.44000 | 50.7650 | 141351.0900 | 2784.41991 2014-04-07 22:40:00 | 2784.26000 | 2787.72000 | 2782.00000 | 2785.94000 | 27.2390 | 75874.6000 | 2785.50999 2014-04-07 22:41:00 | 2782.87000 | 2784.70000 | 2782.80000 | 2783.75000 | 21.1560 | 58888.7400 | 2783.54997 2014-04-07 22:42:00 | 2783.89000 | 2784.11000 | 2783.00000 | 2783.79000 | 15.3710 | 42790.3300 | 2783.83001 2014-04-07 22:43:00 | 2783.30000 | 2783.30000 | 2783.22000 | 2783.22000 | 0.4000 | 1113.2900 | 2783.23000 2014-04-07 22:44:00 | 2783.63000 | 2783.65000 | 2783.63000 | 2783.65000 | 1.0000 | 2783.6500 | 2783.65000 2014-04-07 22:45:00 | . | . | . | . | . | . | . 2014-04-07 22:46:00 | 2783.33000 | 2783.33000 | 2783.33000 | 2783.33000 | 0.2200 | 612.3300 | 2783.33000 2014-04-07 22:47:00 | . | . | . | . | . | . | . 2014-04-07 22:48:00 | 2783.74000 | 2784.39000 | 2783.22000 | 2783.50000 | 3.9930 | 11115.4200 | 2783.73000 2014-04-07 22:49:00 | 2783.95000 | 2784.75000 | 2783.95000 | 2784.02000 | 1.2490 | 3477.3500 | 2784.11000 2014-04-07 22:50:00 | 2783.92000 | 2784.20000 | 2783.52000 | 2784.20000 | 1.0190 | 2836.5500 | 2783.66000 2014-04-07 22:51:00 | 2783.97000 | 2784.83000 | 2783.68000 | 2784.19000 | 4.7480 | 13219.2800 | 2784.18000 2014-04-07 22:52:00 | 2784.34000 | 2786.16000 | 2783.06000 | 2784.34000 | 16.3030 | 45388.7800 | 2784.08002 2014-04-07 22:53:00 | 2784.47000 | 2784.71000 | 2783.31000 | 2783.32000 | 4.6680 | 12995.2400 | 2783.90000 2014-04-07 22:54:00 | 2783.25000 | 2784.09000 | 2783.25000 | 2784.08000 | 8.1600 | 22712.8400 | 2783.44000 2014-04-07 22:55:00 | 2784.09000 | 2785.42000 | 2784.09000 | 2785.00000 | 2.1870 | 6089.9500 | 2784.61000 2014-04-07 22:56:00 | 2785.06000 | 2786.00000 | 2784.09000 | 2785.93000 | 41.3990 | 115297.9300 | 2785.03999 2014-04-07 22:57:00 | 2785.16000 | 2790.88000 | 2784.73000 | 2786.86000 | 24.9460 | 69547.7300 | 2787.92996 2014-04-07 22:58:00 | 2786.92000 | 2789.45000 | 2785.00000 | 2785.60000 | 21.6660 | 60400.6100 | 2787.80997 2014-04-07 22:59:00 | 2786.13000 | 2788.98000 | 2785.00000 | 2786.44000 | 36.1230 | 100656.9800 | 2786.51004 2014-04-07 23:00:00 | 2787.18000 | 2789.00000 | 2785.50000 | 2785.74000 | 38.5760 | 107509.2700 | 2786.94994 2014-04-07 23:01:00 | 2785.71000 | 2788.27000 | 2785.00000 | 2787.32000 | 62.6760 | 174678.7300 | 2787.00991 2014-04-07 23:02:00 | 2787.45000 | 2789.49000 | 2786.97000 | 2789.09000 | 11.0410 | 30787.0400 | 2788.43000 2014-04-07 23:03:00 | 2788.30000 | 2789.00000 | 2784.12000 | 2784.77000 | 25.0400 | 69771.6200 | 2786.41000 2014-04-07 23:04:00 | 2785.25000 | 2785.77000 | 2784.15000 | 2784.31000 | 32.7470 | 91178.2200 | 2784.31997 2014-04-07 23:05:00 | 2784.38000 | 2784.48000 | 2783.26000 | 2784.00000 | 8.3320 | 23196.0900 | 2783.98001 2014-04-07 23:06:00 | 2783.46000 | 2785.20000 | 2783.46000 | 2784.42000 | 32.4150 | 90245.7400 | 2784.06994 2014-04-07 23:07:00 | 2784.38000 | 2785.11000 | 2784.10000 | 2785.11000 | 3.7850 | 10539.7400 | 2784.60999 2014-04-07 23:08:00 | 2784.99000 | 2787.00000 | 2783.80000 | 2787.00000 | 45.7630 | 127435.3600 | 2784.68005 2014-04-07 23:09:00 | 2787.00000 | 2787.00000 | 2785.76000 | 2785.93000 | 1.9700 | 5488.5900 | 2786.09000 2014-04-07 23:10:00 | . | . | . | . | . | . | . 2014-04-07 23:11:00 | 2785.08000 | 2785.08000 | 2779.74000 | 2780.77000 | 20.5420 | 57147.7600 | 2782.00001 2014-04-07 23:12:00 | 2779.22000 | 2785.93000 | 2760.00000 | 2780.45000 | 132.0289 | 365875.8300 | 2771.17995 2014-04-07 23:13:00 | 2781.57000 | 2782.34000 | 2778.33000 | 2782.34000 | 44.7319 | 124382.5000 | 2780.62003 2014-04-07 23:14:00 | 2780.22000 | 2781.97000 | 2779.47000 | 2780.67000 | 41.9150 | 116557.7200 | 2780.80993 2014-04-07 23:15:00 | 2781.28000 | 2781.97000 | 2779.00000 | 2779.00000 | 47.0459 | 130826.7600 | 2780.82993 2014-04-07 23:16:00 | 2780.35000 | 2780.35000 | 2777.43000 | 2780.01000 | 32.7080 | 90912.6600 | 2779.51998 2014-04-07 23:17:00 | 2779.36000 | 2779.41000 | 2778.17000 | 2778.28000 | 31.5720 | 87731.4400 | 2778.77002 2014-04-07 23:18:00 | 2778.89000 | 2778.89000 | 2777.93000 | 2777.93000 | 0.2730 | 758.5400 | 2778.54000 2014-04-07 23:19:00 | 2777.00000 | 2780.00000 | 2777.00000 | 2779.30000 | 41.7720 | 116071.9800 | 2778.70003 2014-04-07 23:20:00 | 2778.76000 | 2779.72000 | 2775.00000 | 2779.72000 | 24.9430 | 69265.7500 | 2776.96003 2014-04-07 23:21:00 | 2779.61000 | 2779.61000 | 2775.91000 | 2777.98000 | 27.4910 | 76378.7000 | 2778.32001 2014-04-07 23:22:00 | 2778.80000 | 2778.95000 | 2775.98000 | 2776.95000 | 39.6860 | 110234.1000 | 2777.65994 2014-04-07 23:23:00 | 2776.84000 | 2778.51000 | 2776.84000 | 2778.22000 | 15.5940 | 43309.2900 | 2777.30002 2014-04-07 23:24:00 | 2777.12000 | 2780.00000 | 2776.93000 | 2779.17000 | 31.7080 | 88092.6200 | 2778.24998 2014-04-07 23:25:00 | 2778.94000 | 2779.36000 | 2776.19000 | 2776.54000 | 28.2520 | 78481.0600 | 2777.89002 2014-04-07 23:26:00 | 2776.42000 | 2776.42000 | 2773.94000 | 2775.05000 | 32.9080 | 91308.1100 | 2774.64998 2014-04-07 23:27:00 | 2774.99000 | 2779.99000 | 2773.80000 | 2775.60000 | 19.2540 | 53461.7600 | 2776.66003 2014-04-07 23:28:00 | 2777.05000 | 2777.58000 | 2774.22000 | 2774.92000 | 22.9600 | 63735.6800 | 2775.94000 2014-04-07 23:29:00 | 2776.71000 | 2779.99000 | 2774.98000 | 2775.18000 | 25.7190 | 71398.8800 | 2776.10999 2014-04-07 23:30:00 | 2776.28000 | 2777.40000 | 2774.32000 | 2776.01000 | 16.4340 | 45622.3600 | 2776.10002 2014-04-07 23:31:00 | 2775.02000 | 2777.24000 | 2775.00000 | 2776.52000 | 16.9530 | 47061.1000 | 2775.97002 2014-04-07 23:32:00 | 2777.18000 | 2777.96000 | 2776.03000 | 2776.21000 | 35.4379 | 98402.3200 | 2776.74997 2014-04-07 23:33:00 | 2776.87000 | 2777.96000 | 2776.56000 | 2777.49000 | 15.7840 | 43834.2400 | 2777.13002 2014-04-07 23:34:00 | 2777.95000 | 2778.46000 | 2776.47000 | 2778.46000 | 50.9280 | 141442.9200 | 2777.30996 2014-04-07 23:35:00 | 2778.46000 | 2778.46000 | 2776.78000 | 2777.21000 | 19.1940 | 53317.0300 | 2777.80003 2014-04-07 23:36:00 | 2777.21000 | 2777.41000 | 2775.40000 | 2776.44000 | 25.8550 | 71784.3300 | 2776.41995 2014-04-07 23:37:00 | 2776.16000 | 2777.82000 | 2774.00000 | 2774.00000 | 25.2840 | 70211.3900 | 2776.91004 2014-04-07 23:38:00 | 2774.75000 | 2778.00000 | 2774.09000 | 2774.48000 | 79.7810 | 221438.4900 | 2775.58003 2014-04-07 23:39:00 | 2775.48000 | 2776.60000 | 2774.00000 | 2776.30000 | 25.9920 | 72131.1900 | 2775.13002 2014-04-07 23:40:00 | 2774.02000 | 2775.88000 | 2774.00000 | 2774.78000 | 40.9280 | 113580.6000 | 2775.12997 2014-04-07 23:41:00 | 2775.06000 | 2775.06000 | 2772.88000 | 2774.37000 | 19.7610 | 54812.3800 | 2773.77001 2014-04-07 23:42:00 | 2774.00000 | 2775.03000 | 2770.95000 | 2770.98000 | 39.0400 | 108222.4800 | 2772.09000 2014-04-07 23:43:00 | 2771.00000 | 2771.00000 | 2769.00000 | 2770.16000 | 13.2180 | 36621.8200 | 2770.59999 2014-04-07 23:44:00 | 2769.93000 | 2770.96000 | 2765.00000 | 2767.39000 | 50.6671 | 140215.0000 | 2767.37995 2014-04-07 23:45:00 | 2769.18000 | 2770.21000 | 2765.00000 | 2765.00000 | 48.6560 | 134684.0500 | 2768.08993 2014-04-07 23:46:00 | 2766.97000 | 2770.00000 | 2766.42000 | 2768.43000 | 43.7659 | 121150.6300 | 2768.14994 2014-04-07 23:47:00 | 2767.06000 | 2768.92000 | 2766.69000 | 2767.41000 | 54.3360 | 150387.3200 | 2767.72992 2014-04-07 23:48:00 | 2768.01000 | 2770.00000 | 2765.78000 | 2766.00000 | 50.4081 | 139481.6700 | 2767.04996 2014-04-07 23:49:00 | 2765.99000 | 2766.00000 | 2763.79000 | 2764.24000 | 22.7620 | 62942.6800 | 2765.25002 2014-04-07 23:50:00 | 2764.38000 | 2765.65000 | 2764.38000 | 2765.00000 | 14.2370 | 39365.0800 | 2764.97998 2014-04-07 23:51:00 | 2765.00000 | 2766.00000 | 2764.07000 | 2765.44000 | 43.7041 | 120861.8400 | 2765.46006 2014-04-07 23:52:00 | 2765.76000 | 2766.00000 | 2764.00000 | 2764.00000 | 35.0540 | 96930.7200 | 2765.18005 2014-04-07 23:53:00 | 2763.93000 | 2764.38000 | 2760.20000 | 2760.40000 | 42.1639 | 116477.8900 | 2762.50006 2014-04-07 23:54:00 | 2761.60000 | 2764.71000 | 2761.00000 | 2761.20000 | 58.4059 | 161344.5500 | 2762.46991 2014-04-07 23:55:00 | 2761.40000 | 2764.69000 | 2760.00000 | 2762.85000 | 36.1421 | 99825.4600 | 2762.03003 2014-04-07 23:56:00 | 2763.37000 | 2764.71000 | 2760.00000 | 2760.04000 | 86.4180 | 238580.3300 | 2760.76994 2014-04-07 23:57:00 | 2763.70000 | 2763.70000 | 2760.00000 | 2760.00000 | 66.4081 | 183312.7900 | 2760.39995 2014-04-07 23:58:00 | 2760.03000 | 2761.47000 | 2752.47000 | 2757.91000 | 63.6079 | 175545.2000 | 2759.79995 2014-04-07 23:59:00 | 2752.05000 | 2759.98000 | 2752.05000 | 2759.86000 | 47.3150 | 130504.1200 | 2758.19991 2014-04-08 00:00:00 | 2759.86000 | 2759.86000 | 2758.00000 | 2758.83000 | 24.3770 | 67249.7400 | 2758.73997 2014-04-08 00:01:00 | 2758.63000 | 2760.00000 | 2758.35000 | 2759.14000 | 13.0680 | 36056.8900 | 2759.16999 2014-04-08 00:02:00 | 2760.48000 | 2760.98000 | 2758.46000 | 2760.98000 | 28.6050 | 78949.5100 | 2759.98995 2014-04-08 00:03:00 | 2759.81000 | 2762.00000 | 2757.08000 | 2760.00000 | 19.4450 | 53673.9100 | 2760.28996 2014-04-08 00:04:00 | 2760.03000 | 2760.21000 | 2752.89000 | 2752.94000 | 69.9271 | 192975.6600 | 2759.66993 2014-04-08 00:05:00 | 2756.77000 | 2765.02000 | 2752.88000 | 2763.73000 | 112.8298 | 311466.6600 | 2760.49999 2014-04-08 00:06:00 | 2763.74000 | 2763.74000 | 2759.41000 | 2761.30000 | 65.3270 | 180335.8000 | 2760.50993 2014-04-08 00:07:00 | 2760.02000 | 2761.60000 | 2751.00000 | 2755.00000 | 75.4091 | 207807.1200 | 2755.72998 2014-04-08 00:08:00 | 2755.28000 | 2760.00000 | 2755.16000 | 2757.50000 | 41.0420 | 113217.9300 | 2758.59003 2014-04-08 00:09:00 | 2758.59000 | 2759.86000 | 2757.81000 | 2759.85000 | 89.3820 | 246603.0200 | 2758.98006 2014-04-08 00:10:00 | 2759.85000 | 2763.61000 | 2759.85000 | 2763.33000 | 31.3551 | 86578.8200 | 2761.23994 2014-04-08 00:11:00 | 2763.20000 | 2763.90000 | 2762.05000 | 2763.26000 | 86.7631 | 239708.3200 | 2762.79010 2014-04-08 00:12:00 | 2762.23000 | 2762.99000 | 2758.31000 | 2759.74000 | 76.0759 | 210038.7500 | 2760.90989 2014-04-08 00:13:00 | 2759.74000 | 2760.73000 | 2758.00000 | 2758.00000 | 65.3140 | 180203.9700 | 2759.04009 2014-04-08 00:14:00 | 2759.26000 | 2759.29000 | 2758.00000 | 2759.29000 | 1.4810 | 4085.0400 | 2758.30000 2014-04-08 00:15:00 | 2759.27000 | 2759.27000 | 2758.30000 | 2758.51000 | 6.1260 | 16899.5100 | 2758.64999 2014-04-08 00:16:00 | 2758.00000 | 2759.30000 | 2757.00000 | 2757.18000 | 23.7930 | 65624.9300 | 2758.16003 2014-04-08 00:17:00 | 2757.98000 | 2759.70000 | 2756.00000 | 2756.00000 | 19.6400 | 54167.7200 | 2758.03000 2014-04-08 00:18:00 | 2756.35000 | 2757.24000 | 2753.66000 | 2755.02000 | 36.1039 | 99508.5900 | 2756.17005 2014-04-08 00:19:00 | 2756.10000 | 2756.95000 | 2747.00000 | 2748.98000 | 100.8571 | 277525.4600 | 2751.66989 2014-04-08 00:20:00 | 2748.98000 | 2753.48000 | 2747.06000 | 2749.17000 | 67.8859 | 186679.4100 | 2749.89990 2014-04-08 00:21:00 | 2747.77000 | 2751.00000 | 2745.23000 | 2750.00000 | 162.5691 | 446866.5900 | 2748.77994 2014-04-08 00:22:00 | 2750.00000 | 2752.50000 | 2744.82000 | 2752.06000 | 51.5320 | 141694.5000 | 2749.64004 2014-04-08 00:23:00 | 2752.62000 | 2752.62000 | 2750.00000 | 2751.27000 | 43.3310 | 119191.1000 | 2750.71002 2014-04-08 00:24:00 | 2751.30000 | 2751.39000 | 2742.00000 | 2749.99000 | 54.1911 | 149001.0600 | 2749.55002 2014-04-08 00:25:00 | 2748.21000 | 2750.00000 | 2744.72000 | 2745.36000 | 74.2081 | 203871.8100 | 2747.29995 2014-04-08 00:26:00 | 2745.26000 | 2749.85000 | 2741.21000 | 2746.07000 | 71.6339 | 196758.3500 | 2746.72010 2014-04-08 00:27:00 | 2747.57000 | 2749.00000 | 2744.82000 | 2746.46000 | 49.8490 | 136942.2800 | 2747.13998 2014-04-08 00:28:00 | 2747.06000 | 2748.97000 | 2746.00000 | 2748.88000 | 49.6380 | 136397.8600 | 2747.84996 2014-04-08 00:29:00 | 2747.80000 | 2748.93000 | 2746.46000 | 2746.98000 | 44.2510 | 121577.3700 | 2747.45002 2014-04-08 00:30:00 | 2747.82000 | 2747.82000 | 2743.93000 | 2746.00000 | 41.3540 | 113525.9500 | 2745.22006 2014-04-08 00:31:00 | 2745.87000 | 2746.02000 | 2745.42000 | 2745.42000 | 7.0780 | 19435.4900 | 2745.89999 2014-04-08 00:32:00 | 2745.42000 | 2745.42000 | 2743.40000 | 2744.82000 | 94.5248 | 259416.7900 | 2744.42982 2014-04-08 00:33:00 | 2744.81000 | 2747.00000 | 2744.81000 | 2747.00000 | 17.6630 | 48500.8400 | 2745.90002 2014-04-08 00:34:00 | 2747.00000 | 2747.00000 | 2743.92000 | 2745.35000 | 32.9300 | 90391.3000 | 2744.95000 2014-04-08 00:35:00 | 2745.41000 | 2746.97000 | 2744.59000 | 2745.15000 | 63.4341 | 174211.0100 | 2746.33009 2014-04-08 00:36:00 | 2744.88000 | 2750.85000 | 2744.20000 | 2750.70000 | 150.7488 | 414307.4100 | 2748.32993 2014-04-08 00:37:00 | 2750.85000 | 2752.20000 | 2745.00000 | 2752.20000 | 31.8650 | 87614.3700 | 2749.54994 2014-04-08 00:38:00 | 2752.39000 | 2760.24000 | 2750.00000 | 2752.40000 | 68.6621 | 188980.6900 | 2752.33005 2014-04-08 00:39:00 | 2752.50000 | 2761.87000 | 2750.12000 | 2752.23000 | 87.4100 | 240926.5200 | 2756.28000 2014-04-08 00:40:00 | 2752.18000 | 2757.53000 | 2749.97000 | 2751.53000 | 51.4089 | 141538.0900 | 2753.17998 2014-04-08 00:41:00 | 2751.53000 | 2755.53000 | 2751.53000 | 2754.23000 | 53.8810 | 148387.8300 | 2753.99002 2014-04-08 00:42:00 | 2754.70000 | 2761.65000 | 2753.01000 | 2756.04000 | 69.9830 | 193048.1100 | 2758.50008 2014-04-08 00:43:00 | 2759.00000 | 2759.00000 | 2755.00000 | 2755.00000 | 101.5510 | 279833.9200 | 2755.60004 2014-04-08 00:44:00 | 2755.00000 | 2759.55000 | 2753.95000 | 2758.28000 | 70.2249 | 193620.5700 | 2757.15012 2014-04-08 00:45:00 | 2754.36000 | 2758.86000 | 2753.39000 | 2755.37000 | 56.6171 | 155960.2900 | 2754.64994 2014-04-08 00:46:00 | 2755.29000 | 2756.18000 | 2755.00000 | 2756.18000 | 41.0239 | 113045.1700 | 2755.59006 2014-04-08 00:47:00 | 2755.27000 | 2757.18000 | 2755.01000 | 2756.01000 | 40.7239 | 112229.0400 | 2755.85006 2014-04-08 00:48:00 | 2756.64000 | 2757.14000 | 2755.50000 | 2756.84000 | 26.4400 | 72879.4100 | 2756.41000 2014-04-08 00:49:00 | 2756.84000 | 2760.83000 | 2755.01000 | 2759.22000 | 42.6090 | 117535.1500 | 2758.45998 2014-04-08 00:50:00 | 2758.87000 | 2759.80000 | 2755.22000 | 2757.38000 | 110.1902 | 303849.4400 | 2757.50001 2014-04-08 00:51:00 | 2756.96000 | 2758.76000 | 2755.00000 | 2757.93000 | 51.7790 | 142753.7400 | 2756.97998 2014-04-08 00:52:00 | 2755.88000 | 2756.51000 | 2753.02000 | 2753.87000 | 64.9059 | 178863.9100 | 2755.73990 2014-04-08 00:53:00 | 2754.58000 | 2756.92000 | 2751.83000 | 2754.56000 | 32.0660 | 88310.2100 | 2754.00995 2014-04-08 00:54:00 | 2755.23000 | 2755.86000 | 2751.83000 | 2754.55000 | 55.3610 | 152481.8500 | 2754.32002 2014-04-08 00:55:00 | 2754.02000 | 2754.02000 | 2751.00000 | 2752.65000 | 27.9310 | 76861.2300 | 2751.83001 2014-04-08 00:56:00 | 2753.58000 | 2753.58000 | 2751.17000 | 2751.87000 | 21.7980 | 59988.3600 | 2752.00998 2014-04-08 00:57:00 | 2752.04000 | 2755.17000 | 2752.04000 | 2755.01000 | 37.7411 | 103929.0400 | 2753.74001 2014-04-08 00:58:00 | 2755.21000 | 2755.21000 | 2752.80000 | 2752.92000 | 18.1950 | 50097.9100 | 2753.38997 2014-04-08 00:59:00 | 2753.21000 | 2755.21000 | 2752.90000 | 2755.21000 | 56.7889 | 156409.7000 | 2754.22998 2014-04-08 01:00:00 | 2755.71000 | 2758.90000 | 2755.71000 | 2758.90000 | 42.7090 | 117740.6300 | 2756.80998 2014-04-08 01:01:00 | 2758.90000 | 2762.35000 | 2758.55000 | 2762.35000 | 32.3909 | 89394.8100 | 2759.87001 2014-04-08 01:02:00 | 2762.35000 | 2766.00000 | 2762.35000 | 2765.61000 | 85.5679 | 236552.5100 | 2764.49994 2014-04-08 01:03:00 | 2766.00000 | 2769.21000 | 2765.63000 | 2767.24000 | 70.7441 | 195826.0100 | 2768.09010 2014-04-08 01:04:00 | 2768.44000 | 2771.40000 | 2767.82000 | 2769.80000 | 40.1790 | 111282.4800 | 2769.66999 2014-04-08 01:05:00 | 2769.19000 | 2770.00000 | 2766.67000 | 2766.72000 | 85.6280 | 237044.8400 | 2768.30994 2014-04-08 01:06:00 | 2766.04000 | 2767.00000 | 2760.08000 | 2766.69000 | 102.4479 | 283118.7300 | 2763.53992 2014-04-08 01:07:00 | 2766.70000 | 2773.42000 | 2763.92000 | 2770.00000 | 129.5498 | 358939.8300 | 2770.66999 2014-04-08 01:08:00 | 2769.40000 | 2771.74000 | 2766.75000 | 2770.80000 | 67.9981 | 188354.7200 | 2769.99995 2014-04-08 01:09:00 | 2769.90000 | 2770.80000 | 2766.93000 | 2768.97000 | 144.1789 | 399257.1800 | 2769.17994 2014-04-08 01:10:00 | 2769.00000 | 2769.45000 | 2768.95000 | 2768.98000 | 13.0240 | 36063.5900 | 2769.01002 2014-04-08 01:11:00 | 2768.94000 | 2769.45000 | 2767.25000 | 2769.45000 | 65.4200 | 181127.0100 | 2768.68000 2014-04-08 01:12:00 | 2769.45000 | 2770.00000 | 2767.73000 | 2768.00000 | 46.5219 | 128835.9500 | 2769.36003 2014-04-08 01:13:00 | 2768.00000 | 2769.77000 | 2766.93000 | 2766.93000 | 26.1390 | 72344.1100 | 2767.66999 2014-04-08 01:14:00 | 2766.87000 | 2768.00000 | 2766.72000 | 2767.98000 | 17.8700 | 49450.8700 | 2767.26000 2014-04-08 01:15:00 | 2767.98000 | 2769.77000 | 2766.91000 | 2769.14000 | 104.1681 | 288426.9200 | 2768.85993 2014-04-08 01:16:00 | 2769.34000 | 2770.00000 | 2768.53000 | 2768.92000 | 95.3028 | 263924.0900 | 2769.32010 2014-04-08 01:17:00 | 2769.90000 | 2770.22000 | 2767.00000 | 2768.22000 | 113.4420 | 314126.6300 | 2769.05008 2014-04-08 01:18:00 | 2767.97000 | 2770.55000 | 2765.95000 | 2767.35000 | 41.2519 | 114166.3500 | 2767.54003 2014-04-08 01:19:00 | 2768.13000 | 2768.59000 | 2766.79000 | 2767.27000 | 87.8479 | 243133.8700 | 2767.66993 2014-04-08 01:20:00 | 2766.89000 | 2768.62000 | 2766.89000 | 2768.00000 | 4.2530 | 11770.3500 | 2767.54000 2014-04-08 01:21:00 | 2767.80000 | 2768.00000 | 2766.50000 | 2766.98000 | 5.9540 | 16474.9900 | 2767.05001 2014-04-08 01:22:00 | 2765.97000 | 2766.87000 | 2765.05000 | 2765.05000 | 29.9020 | 82711.1900 | 2766.08002 2014-04-08 01:23:00 | 2765.05000 | 2765.06000 | 2764.34000 | 2764.86000 | 10.5260 | 29101.2400 | 2764.69998 2014-04-08 01:24:00 | 2764.86000 | 2766.59000 | 2764.04000 | 2766.59000 | 72.2880 | 199876.2900 | 2764.99995 2014-04-08 01:25:00 | 2765.66000 | 2767.00000 | 2764.88000 | 2766.10000 | 98.9622 | 273739.2500 | 2766.10008 2014-04-08 01:26:00 | 2766.00000 | 2767.00000 | 2766.00000 | 2767.00000 | 1.2730 | 3522.1800 | 2766.83000 2014-04-08 01:27:00 | 2767.00000 | 2767.97000 | 2765.47000 | 2767.72000 | 30.0490 | 83143.2300 | 2766.91999 2014-04-08 01:28:00 | 2767.97000 | 2768.00000 | 2765.10000 | 2768.00000 | 107.4099 | 297195.5400 | 2766.92999 2014-04-08 01:29:00 | 2768.00000 | 2769.76000 | 2767.69000 | 2769.58000 | 29.0350 | 80387.4300 | 2768.63995 2014-04-08 01:30:00 | 2768.96000 | 2773.00000 | 2767.78000 | 2773.00000 | 80.8779 | 224026.9600 | 2769.93994 2014-04-08 01:31:00 | 2772.00000 | 2773.82000 | 2769.02000 | 2770.90000 | 18.2990 | 50720.4300 | 2771.75999 2014-04-08 01:32:00 | 2771.39000 | 2773.37000 | 2771.39000 | 2773.37000 | 59.8699 | 165977.3500 | 2772.30000 2014-04-08 01:33:00 | 2773.80000 | 2776.30000 | 2773.80000 | 2776.30000 | 23.3290 | 64727.1200 | 2774.52999 2014-04-08 01:34:00 | 2776.25000 | 2777.25000 | 2772.00000 | 2776.25000 | 39.0760 | 108493.0600 | 2776.45994 2014-04-08 01:35:00 | 2776.54000 | 2777.98000 | 2772.00000 | 2774.48000 | 89.6730 | 248819.3000 | 2774.74010 2014-04-08 01:36:00 | 2775.30000 | 2778.33000 | 2774.17000 | 2778.33000 | 108.9370 | 302408.0700 | 2775.98988 2014-04-08 01:37:00 | 2778.30000 | 2780.61000 | 2777.25000 | 2778.88000 | 69.6680 | 193629.7500 | 2779.31995 2014-04-08 01:38:00 | 2778.88000 | 2782.01000 | 2777.82000 | 2781.57000 | 78.1190 | 217196.5700 | 2780.32997 2014-04-08 01:39:00 | 2782.12000 | 2784.75000 | 2780.00000 | 2783.67000 | 84.5470 | 235205.3900 | 2781.94991 2014-04-08 01:40:00 | 2783.60000 | 2790.88000 | 2782.89000 | 2788.92000 | 131.2051 | 365601.6100 | 2786.48977 2014-04-08 01:41:00 | 2788.95000 | 2789.17000 | 2784.46000 | 2784.85000 | 62.2290 | 173460.1100 | 2787.44998 2014-04-08 01:42:00 | 2784.68000 | 2784.68000 | 2779.71000 | 2781.00000 | 81.7479 | 227385.7700 | 2781.54994 2014-04-08 01:43:00 | 2780.19000 | 2782.97000 | 2779.66000 | 2780.10000 | 76.1431 | 211760.9000 | 2781.09009 2014-04-08 01:44:00 | 2779.77000 | 2780.00000 | 2777.95000 | 2778.00000 | 37.5560 | 104374.5600 | 2779.16995 2014-04-08 01:45:00 | 2777.84000 | 2779.31000 | 2774.82000 | 2776.26000 | 65.3481 | 181432.9900 | 2776.40995 2014-04-08 01:46:00 | 2779.12000 | 2780.00000 | 2775.72000 | 2779.88000 | 158.7239 | 441160.2900 | 2779.42022 2014-04-08 01:47:00 | 2777.66000 | 2782.32000 | 2777.66000 | 2781.43000 | 114.6552 | 318781.6000 | 2780.34980 2014-04-08 01:48:00 | 2781.67000 | 2787.16000 | 2780.04000 | 2784.45000 | 59.3619 | 165140.7000 | 2781.93004 2014-04-08 01:49:00 | 2784.51000 | 2785.03000 | 2780.00000 | 2780.00000 | 99.9299 | 278199.9200 | 2783.95000 2014-04-08 01:50:00 | 2781.75000 | 2781.79000 | 2779.00000 | 2781.79000 | 40.7240 | 113226.0400 | 2780.33006 2014-04-08 01:51:00 | 2782.43000 | 2783.37000 | 2779.00000 | 2780.42000 | 141.7699 | 394281.8000 | 2781.13999 2014-04-08 01:52:00 | 2780.51000 | 2781.47000 | 2779.63000 | 2781.47000 | 50.0281 | 139109.1000 | 2780.61997 2014-04-08 01:53:00 | 2781.47000 | 2781.47000 | 2779.01000 | 2779.97000 | 102.9829 | 286344.0500 | 2780.50011 2014-04-08 01:54:00 | 2780.55000 | 2781.57000 | 2779.21000 | 2780.13000 | 70.4131 | 195804.7500 | 2780.80008 2014-04-08 01:55:00 | 2781.19000 | 2782.60000 | 2780.00000 | 2781.95000 | 81.7869 | 227450.2300 | 2781.00991 2014-04-08 01:56:00 | 2780.59000 | 2781.81000 | 2776.00000 | 2776.00000 | 38.4200 | 106712.6200 | 2777.53000 2014-04-08 01:57:00 | 2776.37000 | 2779.90000 | 2773.00000 | 2773.00000 | 42.6060 | 118327.4300 | 2777.24994 2014-04-08 01:58:00 | 2773.91000 | 2776.09000 | 2772.46000 | 2775.34000 | 78.9241 | 218979.6000 | 2774.56012 2014-04-08 01:59:00 | 2775.34000 | 2775.36000 | 2773.27000 | 2774.16000 | 55.3429 | 153537.9100 | 2774.30006 2014-04-08 02:00:00 | 2774.46000 | 2774.78000 | 2772.70000 | 2774.15000 | 116.7699 | 323890.5400 | 2773.75000 2014-04-08 02:01:00 | 2773.68000 | 2778.59000 | 2772.74000 | 2777.32000 | 58.0679 | 161154.7500 | 2775.27996 2014-04-08 02:02:00 | 2777.04000 | 2777.04000 | 2772.51000 | 2774.98000 | 128.4388 | 356338.1300 | 2774.37995 2014-04-08 02:03:00 | 2773.32000 | 2774.85000 | 2773.03000 | 2773.19000 | 92.9650 | 257883.8700 | 2773.98983 2014-04-08 02:04:00 | 2774.00000 | 2774.52000 | 2774.00000 | 2774.00000 | 0.0870 | 241.3600 | 2774.22000 2014-04-08 02:05:00 | 2774.00000 | 2774.00000 | 2773.97000 | 2773.97000 | 2.0630 | 5722.7600 | 2774.00000 2014-04-08 02:06:00 | 2773.50000 | 2774.57000 | 2772.52000 | 2773.88000 | 133.2690 | 369608.1800 | 2773.39995 2014-04-08 02:07:00 | 2773.92000 | 2776.86000 | 2772.56000 | 2775.95000 | 145.8191 | 404537.2600 | 2774.23995 2014-04-08 02:08:00 | 2776.30000 | 2779.87000 | 2775.95000 | 2777.66000 | 74.4029 | 206601.3000 | 2776.79008 2014-04-08 02:09:00 | 2779.20000 | 2780.00000 | 2777.68000 | 2779.18000 | 84.2000 | 233970.8400 | 2778.75000 2014-04-08 02:10:00 | 2779.18000 | 2781.07000 | 2778.40000 | 2778.67000 | 44.4819 | 123634.8600 | 2779.44003 2014-04-08 02:11:00 | 2776.81000 | 2778.65000 | 2775.80000 | 2777.52000 | 102.4398 | 284522.5700 | 2777.45999 2014-04-08 02:12:00 | 2777.52000 | 2778.75000 | 2776.01000 | 2777.01000 | 93.4371 | 259543.9800 | 2777.73990 2014-04-08 02:13:00 | 2777.01000 | 2779.97000 | 2777.01000 | 2779.71000 | 26.0700 | 72443.2200 | 2778.80000 2014-04-08 02:14:00 | 2779.23000 | 2779.99000 | 2777.06000 | 2777.64000 | 84.5170 | 234837.2600 | 2778.57991 2014-04-08 02:15:00 | 2779.32000 | 2779.97000 | 2777.01000 | 2778.98000 | 117.8989 | 327638.6200 | 2778.97995 2014-04-08 02:16:00 | 2778.98000 | 2780.00000 | 2778.00000 | 2779.06000 | 11.6360 | 32343.9200 | 2779.63998 2014-04-08 02:17:00 | 2779.27000 | 2780.00000 | 2777.65000 | 2777.95000 | 53.0839 | 147499.5800 | 2778.61008 2014-04-08 02:18:00 | 2777.65000 | 2779.82000 | 2777.65000 | 2779.82000 | 36.7850 | 102212.5500 | 2778.65007 2014-04-08 02:19:00 | 2779.49000 | 2779.97000 | 2778.51000 | 2778.57000 | 121.5521 | 337825.0300 | 2779.26009 2014-04-08 02:20:00 | 2778.57000 | 2779.88000 | 2778.13000 | 2779.33000 | 20.7160 | 57561.6400 | 2778.60997 2014-04-08 02:21:00 | 2779.00000 | 2779.97000 | 2778.00000 | 2779.97000 | 68.6559 | 190808.4300 | 2779.19990 2014-04-08 02:22:00 | 2779.17000 | 2781.00000 | 2778.05000 | 2779.14000 | 139.3688 | 387399.2300 | 2779.66994 2014-04-08 02:23:00 | 2779.05000 | 2781.00000 | 2778.35000 | 2779.40000 | 233.3064 | 648493.6100 | 2779.57969 2014-04-08 02:24:00 | 2780.92000 | 2781.00000 | 2779.36000 | 2781.00000 | 73.7381 | 205002.9300 | 2780.14995 2014-04-08 02:25:00 | 2781.18000 | 2781.97000 | 2778.15000 | 2778.67000 | 109.2719 | 303723.4800 | 2779.52008 2014-04-08 02:26:00 | 2779.24000 | 2781.80000 | 2778.33000 | 2781.80000 | 165.0171 | 458666.6700 | 2779.50983 2014-04-08 02:27:00 | 2780.06000 | 2781.76000 | 2778.57000 | 2781.28000 | 96.6541 | 268713.7600 | 2780.16014 2014-04-08 02:28:00 | 2781.34000 | 2782.67000 | 2780.00000 | 2781.96000 | 122.2908 | 340084.5600 | 2780.95003 2014-04-08 02:29:00 | 2781.96000 | 2782.55000 | 2780.03000 | 2782.00000 | 94.7791 | 263594.8600 | 2781.14997 2014-04-08 02:30:00 | 2782.00000 | 2785.00000 | 2782.00000 | 2782.31000 | 122.7370 | 341654.3500 | 2783.62987 2014-04-08 02:31:00 | 2783.44000 | 2786.00000 | 2782.29000 | 2784.26000 | 68.9960 | 192104.9000 | 2784.28990 2014-04-08 02:32:00 | 2786.00000 | 2788.00000 | 2784.20000 | 2787.22000 | 170.2050 | 474209.6900 | 2786.10969 2014-04-08 02:33:00 | 2785.00000 | 2787.93000 | 2785.00000 | 2785.03000 | 64.9209 | 180895.5700 | 2786.40002 2014-04-08 02:34:00 | 2785.02000 | 2786.91000 | 2785.00000 | 2785.77000 | 139.4018 | 388370.5200 | 2785.98009 2014-04-08 02:35:00 | 2785.72000 | 2793.90000 | 2785.02000 | 2790.32000 | 117.2482 | 327040.2800 | 2789.29992 2014-04-08 02:36:00 | 2788.72000 | 2797.00000 | 2788.72000 | 2797.00000 | 73.6991 | 205683.0000 | 2790.84997 2014-04-08 02:37:00 | 2796.76000 | 2797.98000 | 2792.04000 | 2793.03000 | 104.7328 | 292725.1500 | 2794.97011 2014-04-08 02:38:00 | 2793.21000 | 2795.54000 | 2792.04000 | 2793.03000 | 171.4030 | 478896.6900 | 2793.98019 2014-04-08 02:39:00 | 2794.79000 | 2799.41000 | 2792.00000 | 2797.20000 | 119.5461 | 334262.9300 | 2796.09983 2014-04-08 02:40:00 | 2797.02000 | 2804.97000 | 2796.22000 | 2801.12000 | 119.1489 | 333458.3800 | 2798.66995 2014-04-08 02:41:00 | 2801.17000 | 2804.94000 | 2798.54000 | 2802.73000 | 177.9331 | 498623.8300 | 2802.31020 2014-04-08 02:42:00 | 2800.43000 | 2802.75000 | 2793.29000 | 2795.79000 | 87.9810 | 246309.9800 | 2799.58003 2014-04-08 02:43:00 | 2797.00000 | 2802.00000 | 2795.03000 | 2801.97000 | 147.5568 | 413173.6600 | 2800.09983 2014-04-08 02:44:00 | 2801.81000 | 2804.94000 | 2800.03000 | 2804.39000 | 49.2410 | 137958.1200 | 2801.69002 2014-04-08 02:45:00 | 2804.94000 | 2811.00000 | 2804.41000 | 2810.01000 | 174.0151 | 488559.6500 | 2807.56970 2014-04-08 02:46:00 | 2810.09000 | 2812.96000 | 2804.60000 | 2810.00000 | 141.9422 | 398790.7900 | 2809.53011 2014-04-08 02:47:00 | 2808.13000 | 2812.32000 | 2805.27000 | 2807.00000 | 137.1619 | 385217.8100 | 2808.49009 2014-04-08 02:48:00 | 2806.98000 | 2809.08000 | 2804.79000 | 2806.98000 | 145.6683 | 408909.7300 | 2807.12991 2014-04-08 02:49:00 | 2806.56000 | 2809.00000 | 2800.00000 | 2805.28000 | 78.8199 | 221159.1300 | 2805.88000 2014-04-08 02:50:00 | 2804.49000 | 2804.49000 | 2800.00000 | 2801.72000 | 52.6990 | 147633.6800 | 2801.44998 2014-04-08 02:51:00 | 2800.05000 | 2802.17000 | 2798.54000 | 2800.00000 | 33.5291 | 93889.0700 | 2800.22999 2014-04-08 02:52:00 | 2799.82000 | 2809.00000 | 2799.81000 | 2805.01000 | 158.3462 | 444222.7400 | 2805.38978 2014-04-08 02:53:00 | 2807.98000 | 2809.00000 | 2802.39000 | 2803.53000 | 117.5612 | 329688.5200 | 2804.40005 2014-04-08 02:54:00 | 2803.09000 | 2804.00000 | 2801.00000 | 2802.00000 | 26.4690 | 74177.1000 | 2802.40999 2014-04-08 02:55:00 | 2802.00000 | 2802.25000 | 2801.00000 | 2801.79000 | 22.1380 | 62019.3900 | 2801.48998 2014-04-08 02:56:00 | 2802.23000 | 2804.00000 | 2800.00000 | 2800.00000 | 26.9610 | 75531.7700 | 2801.52001 2014-04-08 02:57:00 | 2800.00000 | 2800.61000 | 2794.96000 | 2797.72000 | 79.4870 | 222436.4800 | 2798.39992 2014-04-08 02:58:00 | 2799.77000 | 2799.94000 | 2797.72000 | 2797.96000 | 147.3662 | 412452.7800 | 2798.82980 2014-04-08 02:59:00 | 2797.25000 | 2800.00000 | 2795.00000 | 2797.12000 | 169.2162 | 473461.9500 | 2797.96977 2014-04-08 03:00:00 | 2798.70000 | 2799.87000 | 2797.21000 | 2798.01000 | 124.8981 | 349528.6400 | 2798.50992 2014-04-08 03:01:00 | 2799.00000 | 2800.65000 | 2797.57000 | 2800.09000 | 90.1360 | 252296.9600 | 2799.06987 2014-04-08 03:02:00 | 2800.00000 | 2802.03000 | 2800.00000 | 2801.97000 | 111.9640 | 313635.9200 | 2801.22016 2014-04-08 03:03:00 | 2800.97000 | 2803.38000 | 2800.00000 | 2802.42000 | 121.2662 | 339801.1800 | 2802.10984 2014-04-08 03:04:00 | 2802.55000 | 2807.00000 | 2802.42000 | 2807.00000 | 47.4281 | 133025.2800 | 2804.77997 2014-04-08 03:05:00 | 2807.10000 | 2809.16000 | 2805.87000 | 2806.71000 | 53.2910 | 149653.3000 | 2808.23002 2014-04-08 03:06:00 | 2808.83000 | 2809.42000 | 2805.84000 | 2806.85000 | 101.8848 | 286030.4400 | 2807.38981 2014-04-08 03:07:00 | 2806.81000 | 2807.60000 | 2805.03000 | 2805.33000 | 137.5361 | 385958.0000 | 2806.22981 2014-04-08 03:08:00 | 2805.33000 | 2807.00000 | 2805.33000 | 2805.42000 | 73.7050 | 206814.1200 | 2805.96987 2014-04-08 03:09:00 | 2805.33000 | 2808.00000 | 2805.00000 | 2807.09000 | 49.2650 | 138279.9000 | 2806.85991 2014-04-08 03:10:00 | 2808.00000 | 2808.92000 | 2806.10000 | 2806.84000 | 22.7140 | 63779.3100 | 2807.93003 2014-04-08 03:11:00 | 2806.87000 | 2809.00000 | 2806.10000 | 2807.00000 | 154.8073 | 434672.4200 | 2807.82985 2014-04-08 03:12:00 | 2807.00000 | 2807.52000 | 2806.00000 | 2806.10000 | 35.4609 | 99517.5800 | 2806.40001 2014-04-08 03:13:00 | 2806.00000 | 2806.70000 | 2805.39000 | 2806.15000 | 24.0950 | 67613.9500 | 2806.13996 2014-04-08 03:14:00 | 2806.17000 | 2809.89000 | 2805.41000 | 2808.03000 | 81.3459 | 228416.0300 | 2807.95988 2014-04-08 03:15:00 | 2808.02000 | 2813.00000 | 2806.00000 | 2810.60000 | 109.6009 | 307895.1000 | 2809.24003 2014-04-08 03:16:00 | 2810.90000 | 2814.85000 | 2810.90000 | 2814.83000 | 61.3730 | 172606.5200 | 2812.42006 2014-04-08 03:17:00 | 2815.00000 | 2817.00000 | 2812.97000 | 2816.60000 | 30.0350 | 84553.6300 | 2815.16995 2014-04-08 03:18:00 | 2815.96000 | 2823.17000 | 2815.28000 | 2822.00000 | 53.5261 | 150910.8800 | 2819.38993 2014-04-08 03:19:00 | 2822.10000 | 2831.00000 | 2818.90000 | 2825.74000 | 93.7619 | 264930.6800 | 2825.57006 2014-04-08 03:20:00 | 2825.74000 | 2826.98000 | 2825.00000 | 2825.00000 | 83.2500 | 235265.3300 | 2826.01000 2014-04-08 03:21:00 | 2825.00000 | 2825.00000 | 2820.66000 | 2823.06000 | 61.7279 | 174233.1800 | 2822.59995 2014-04-08 03:22:00 | 2822.86000 | 2823.06000 | 2817.04000 | 2821.23000 | 191.8711 | 541043.8400 | 2819.83007 2014-04-08 03:23:00 | 2821.70000 | 2826.39000 | 2820.00000 | 2826.39000 | 23.6060 | 66657.6400 | 2823.75997 2014-04-08 03:24:00 | 2826.39000 | 2834.78000 | 2826.39000 | 2834.15000 | 94.9550 | 268939.1000 | 2832.27983 2014-04-08 03:25:00 | 2834.29000 | 2836.00000 | 2829.26000 | 2830.32000 | 125.2178 | 354758.3800 | 2833.12990 2014-04-08 03:26:00 | 2830.96000 | 2830.96000 | 2825.81000 | 2826.95000 | 25.4300 | 71897.9800 | 2827.29000 2014-04-08 03:27:00 | 2827.47000 | 2831.10000 | 2826.00000 | 2826.10000 | 156.9431 | 443899.5300 | 2828.41017 2014-04-08 03:28:00 | 2826.20000 | 2826.95000 | 2820.89000 | 2820.89000 | 20.1780 | 57002.5400 | 2824.97999 2014-04-08 03:29:00 | 2820.04000 | 2820.13000 | 2812.00000 | 2812.94000 | 51.7460 | 145738.3600 | 2816.41993 2014-04-08 03:30:00 | 2812.60000 | 2814.18000 | 2801.01000 | 2813.00000 | 150.7360 | 423473.1100 | 2809.36978 2014-04-08 03:31:00 | 2812.93000 | 2816.66000 | 2810.00000 | 2810.00000 | 143.8362 | 404531.9600 | 2812.44980 2014-04-08 03:32:00 | 2810.00000 | 2810.02000 | 2803.67000 | 2805.62000 | 220.1363 | 617810.1400 | 2806.48971 2014-04-08 03:33:00 | 2807.15000 | 2807.49000 | 2802.00000 | 2805.96000 | 22.9560 | 64412.3800 | 2805.90997 2014-04-08 03:34:00 | 2805.08000 | 2808.18000 | 2805.06000 | 2808.18000 | 81.0869 | 227614.2300 | 2807.03991 2014-04-08 03:35:00 | 2808.18000 | 2809.00000 | 2807.00000 | 2808.00000 | 30.4530 | 85514.8800 | 2808.09003 2014-04-08 03:36:00 | 2807.00000 | 2807.54000 | 2802.06000 | 2804.33000 | 42.4140 | 118984.7200 | 2805.32006 2014-04-08 03:37:00 | 2804.51000 | 2804.72000 | 2800.00000 | 2802.31000 | 117.6971 | 329890.8100 | 2802.87988 2014-04-08 03:38:00 | 2805.53000 | 2806.73000 | 2800.01000 | 2800.85000 | 196.8277 | 551747.4600 | 2803.19984 2014-04-08 03:39:00 | 2805.08000 | 2806.83000 | 2801.09000 | 2805.14000 | 69.8610 | 195891.0400 | 2804.01003 2014-04-08 03:40:00 | 2806.57000 | 2808.00000 | 2805.18000 | 2808.00000 | 97.8601 | 274619.8200 | 2806.25000 2014-04-08 03:41:00 | 2808.47000 | 2812.90000 | 2807.35000 | 2812.00000 | 50.0921 | 140762.1900 | 2810.07004 2014-04-08 03:42:00 | 2811.14000 | 2814.00000 | 2811.14000 | 2812.50000 | 62.8290 | 176746.1700 | 2813.12998 2014-04-08 03:43:00 | 2812.02000 | 2812.73000 | 2809.02000 | 2810.00000 | 47.9070 | 134646.3200 | 2810.57995 2014-04-08 03:44:00 | 2809.00000 | 2810.04000 | 2808.74000 | 2810.02000 | 23.6970 | 66581.4300 | 2809.69997 2014-04-08 03:45:00 | 2810.00000 | 2810.04000 | 2808.00000 | 2810.03000 | 58.7551 | 165078.8800 | 2809.60990 2014-04-08 03:46:00 | 2809.45000 | 2812.00000 | 2809.06000 | 2810.02000 | 73.0159 | 205221.4400 | 2810.63989 2014-04-08 03:47:00 | 2810.00000 | 2812.97000 | 2807.38000 | 2807.38000 | 28.6810 | 80574.9800 | 2809.35001 2014-04-08 03:48:00 | 2807.83000 | 2809.91000 | 2807.10000 | 2807.50000 | 187.8502 | 527633.6500 | 2808.80001 2014-04-08 03:49:00 | 2807.50000 | 2809.36000 | 2803.00000 | 2803.18000 | 66.5209 | 186678.3800 | 2806.31002 2014-04-08 03:50:00 | 2803.18000 | 2804.53000 | 2800.85000 | 2802.72000 | 78.6890 | 220565.1700 | 2802.99997 2014-04-08 03:51:00 | 2803.87000 | 2803.87000 | 2800.00000 | 2800.94000 | 23.3370 | 65367.3100 | 2801.01997 2014-04-08 03:52:00 | 2800.52000 | 2803.18000 | 2799.67000 | 2800.83000 | 67.4620 | 189014.4500 | 2801.79005 2014-04-08 03:53:00 | 2800.80000 | 2801.99000 | 2798.66000 | 2800.90000 | 39.2860 | 110006.3900 | 2800.13994 2014-04-08 03:54:00 | 2801.75000 | 2802.00000 | 2795.00000 | 2797.88000 | 83.1160 | 232500.3100 | 2797.29988 2014-04-08 03:55:00 | 2795.26000 | 2797.78000 | 2795.00000 | 2795.23000 | 176.8391 | 494482.6900 | 2796.22994 2014-04-08 03:56:00 | 2795.02000 | 2797.33000 | 2795.00000 | 2797.19000 | 130.1468 | 363946.4100 | 2796.42985 2014-04-08 03:57:00 | 2797.17000 | 2799.03000 | 2797.07000 | 2797.15000 | 31.4740 | 88049.5800 | 2797.53005 2014-04-08 03:58:00 | 2797.00000 | 2801.66000 | 2797.00000 | 2799.78000 | 75.9130 | 212541.9700 | 2799.81008 2014-04-08 03:59:00 | 2798.33000 | 2803.77000 | 2798.02000 | 2802.07000 | 70.8999 | 198536.0500 | 2800.23000 2014-04-08 04:00:00 | 2803.30000 | 2805.62000 | 2802.09000 | 2805.62000 | 51.0571 | 143130.2900 | 2803.33995 2014-04-08 04:01:00 | 2805.62000 | 2807.00000 | 2805.30000 | 2806.41000 | 68.8481 | 193211.0700 | 2806.33995 2014-04-08 04:02:00 | 2806.66000 | 2808.00000 | 2804.00000 | 2807.12000 | 16.9470 | 47563.2600 | 2806.58998 2014-04-08 04:03:00 | 2807.12000 | 2808.00000 | 2805.00000 | 2805.36000 | 14.8160 | 41587.4700 | 2806.92998 2014-04-08 04:04:00 | 2805.12000 | 2807.00000 | 2805.04000 | 2806.31000 | 89.6720 | 251621.5700 | 2806.02007 2014-04-08 04:05:00 | 2805.46000 | 2806.94000 | 2805.39000 | 2806.48000 | 11.6070 | 32571.9700 | 2806.22999 2014-04-08 04:06:00 | 2806.48000 | 2806.48000 | 2805.00000 | 2805.91000 | 36.1820 | 101515.4900 | 2805.69003 2014-04-08 04:07:00 | 2805.12000 | 2806.33000 | 2805.00000 | 2805.48000 | 13.4600 | 37771.3600 | 2806.19000 2014-04-08 04:08:00 | 2805.79000 | 2806.04000 | 2805.20000 | 2806.00000 | 40.3650 | 113259.8800 | 2805.88993 2014-04-08 04:09:00 | 2805.20000 | 2805.20000 | 2804.78000 | 2804.80000 | 21.0300 | 58989.7300 | 2805.03000 2014-04-08 04:10:00 | 2805.52000 | 2806.88000 | 2804.82000 | 2806.33000 | 24.6780 | 69241.2800 | 2805.78998 2014-04-08 04:11:00 | 2806.33000 | 2807.00000 | 2804.39000 | 2806.05000 | 36.0520 | 101138.8600 | 2805.36003 2014-04-08 04:12:00 | 2806.64000 | 2809.23000 | 2804.34000 | 2807.85000 | 76.6389 | 215111.5800 | 2806.81997 2014-04-08 04:13:00 | 2807.87000 | 2809.41000 | 2807.27000 | 2809.36000 | 39.5800 | 111134.6000 | 2807.85000 2014-04-08 04:14:00 | 2809.52000 | 2811.44000 | 2808.75000 | 2811.27000 | 65.4851 | 184011.8300 | 2809.97989 2014-04-08 04:15:00 | 2811.27000 | 2812.00000 | 2809.98000 | 2811.00000 | 62.2589 | 174994.9600 | 2810.75998 2014-04-08 04:16:00 | 2811.00000 | 2811.04000 | 2809.00000 | 2810.46000 | 34.7051 | 97510.4300 | 2809.68994 2014-04-08 04:17:00 | 2810.90000 | 2811.62000 | 2810.39000 | 2810.39000 | 12.0740 | 33939.3700 | 2810.95002 2014-04-08 04:18:00 | 2809.75000 | 2810.41000 | 2809.00000 | 2809.73000 | 8.6970 | 24435.6000 | 2809.65999 2014-04-08 04:19:00 | 2809.60000 | 2809.60000 | 2808.48000 | 2808.48000 | 2.3120 | 6494.7800 | 2809.16000 2014-04-08 04:20:00 | 2808.45000 | 2808.45000 | 2804.64000 | 2806.03000 | 91.5119 | 256821.7500 | 2806.43006 2014-04-08 04:21:00 | 2806.03000 | 2807.48000 | 2805.10000 | 2805.82000 | 53.6630 | 150625.5400 | 2806.88006 2014-04-08 04:22:00 | 2805.20000 | 2809.20000 | 2803.66000 | 2808.08000 | 43.8160 | 122903.7500 | 2804.99994 2014-04-08 04:23:00 | 2806.69000 | 2809.96000 | 2805.67000 | 2807.25000 | 40.9671 | 115010.0800 | 2807.37996 2014-04-08 04:24:00 | 2807.25000 | 2807.50000 | 2803.00000 | 2804.64000 | 53.3190 | 149524.1100 | 2804.32998 2014-04-08 04:25:00 | 2804.67000 | 2804.70000 | 2802.00000 | 2803.96000 | 63.7601 | 178768.5700 | 2803.77000 2014-04-08 04:26:00 | 2803.80000 | 2804.12000 | 2801.00000 | 2803.56000 | 100.8530 | 282676.8500 | 2802.86011 2014-04-08 04:27:00 | 2802.97000 | 2803.62000 | 2798.84000 | 2801.93000 | 135.3941 | 379341.8600 | 2801.76020 2014-04-08 04:28:00 | 2802.11000 | 2804.38000 | 2801.76000 | 2802.78000 | 69.5161 | 194869.5700 | 2803.22990 2014-04-08 04:29:00 | 2804.41000 | 2804.68000 | 2802.40000 | 2802.40000 | 50.4620 | 141482.7400 | 2803.75004 2014-04-08 04:30:00 | 2803.55000 | 2804.70000 | 2801.99000 | 2802.06000 | 5.4980 | 15413.8100 | 2803.53000 2014-04-08 04:31:00 | 2802.00000 | 2802.00000 | 2800.55000 | 2800.55000 | 10.7830 | 30209.5300 | 2801.59001 2014-04-08 04:32:00 | 2801.84000 | 2802.94000 | 2798.71000 | 2802.44000 | 123.5259 | 346028.2800 | 2801.25982 2014-04-08 04:33:00 | 2801.29000 | 2801.29000 | 2799.05000 | 2800.10000 | 36.9910 | 103564.0300 | 2799.71001 2014-04-08 04:34:00 | 2800.10000 | 2801.63000 | 2800.00000 | 2800.00000 | 35.3049 | 98873.9500 | 2800.56994 2014-04-08 04:35:00 | 2799.04000 | 2800.00000 | 2798.97000 | 2799.02000 | 28.3020 | 79229.6600 | 2799.44002 2014-04-08 04:36:00 | 2798.50000 | 2798.50000 | 2798.00000 | 2798.15000 | 26.9330 | 75359.5500 | 2798.04003 2014-04-08 04:37:00 | 2798.15000 | 2801.00000 | 2798.00000 | 2799.52000 | 77.3449 | 216520.9600 | 2799.41986 2014-04-08 04:38:00 | 2798.78000 | 2800.00000 | 2790.00000 | 2800.00000 | 126.6248 | 353987.2500 | 2795.55977 2014-04-08 04:39:00 | 2800.00000 | 2800.50000 | 2796.60000 | 2798.78000 | 75.7569 | 212027.7200 | 2798.78992 2014-04-08 04:40:00 | 2798.88000 | 2799.13000 | 2798.88000 | 2799.08000 | 6.7400 | 18865.7500 | 2799.07000 2014-04-08 04:41:00 | 2799.08000 | 2799.08000 | 2798.90000 | 2798.90000 | 3.5340 | 9891.8400 | 2799.05001 2014-04-08 04:42:00 | 2799.08000 | 2799.90000 | 2798.96000 | 2799.66000 | 5.6690 | 15869.5300 | 2799.35000 2014-04-08 04:43:00 | 2799.75000 | 2800.50000 | 2799.01000 | 2800.50000 | 39.6740 | 111081.2400 | 2799.85006 2014-04-08 04:44:00 | 2799.22000 | 2801.00000 | 2799.15000 | 2800.28000 | 31.0480 | 86928.7600 | 2799.81998 2014-04-08 04:45:00 | 2800.26000 | 2800.94000 | 2799.12000 | 2799.76000 | 6.4400 | 18031.5100 | 2799.92000 2014-04-08 04:46:00 | 2799.52000 | 2800.68000 | 2797.59000 | 2799.19000 | 4.1390 | 11587.3200 | 2799.55000 2014-04-08 04:47:00 | 2798.67000 | 2798.67000 | 2797.92000 | 2797.95000 | 6.2950 | 17614.6300 | 2798.18999 2014-04-08 04:48:00 | 2797.94000 | 2797.99000 | 2795.83000 | 2797.20000 | 10.0690 | 28163.3900 | 2797.04000 2014-04-08 04:49:00 | 2796.99000 | 2797.20000 | 2796.98000 | 2796.98000 | 0.4700 | 1314.6600 | 2797.16000 2014-04-08 04:50:00 | 2797.66000 | 2797.99000 | 2796.48000 | 2796.59000 | 39.3330 | 110029.0500 | 2797.37004 2014-04-08 04:51:00 | 2796.59000 | 2796.59000 | 2795.21000 | 2795.98000 | 56.6180 | 158292.6500 | 2795.79996 2014-04-08 04:52:00 | 2796.14000 | 2798.00000 | 2795.47000 | 2796.41000 | 54.9029 | 153550.9000 | 2796.77006 2014-04-08 04:53:00 | 2796.44000 | 2797.51000 | 2795.52000 | 2796.60000 | 6.6500 | 18596.8600 | 2796.52000 2014-04-08 04:54:00 | 2796.48000 | 2798.19000 | 2795.59000 | 2797.54000 | 17.0360 | 47645.5900 | 2796.75998 2014-04-08 04:55:00 | 2798.24000 | 2798.24000 | 2798.19000 | 2798.19000 | 13.1450 | 36782.7800 | 2798.22998 2014-04-08 04:56:00 | 2798.04000 | 2800.00000 | 2798.04000 | 2800.00000 | 9.0510 | 25341.6300 | 2799.87000 2014-04-08 04:57:00 | 2798.72000 | 2800.00000 | 2798.04000 | 2800.00000 | 28.6420 | 80185.6200 | 2799.58002 2014-04-08 04:58:00 | 2800.00000 | 2800.00000 | 2799.01000 | 2799.01000 | 20.5520 | 57542.2300 | 2799.84001 2014-04-08 04:59:00 | 2799.04000 | 2799.61000 | 2797.42000 | 2797.42000 | 12.0330 | 33677.2800 | 2798.74001 2014-04-08 05:00:00 | 2797.42000 | 2797.63000 | 2795.41000 | 2797.20000 | 50.8541 | 142204.2300 | 2796.32007 2014-04-08 05:01:00 | 2796.61000 | 2797.20000 | 2795.00000 | 2796.13000 | 81.5210 | 227970.3200 | 2796.46003 2014-04-08 05:02:00 | 2797.68000 | 2800.00000 | 2796.23000 | 2798.00000 | 53.0219 | 148347.4600 | 2797.85004 2014-04-08 05:03:00 | 2798.00000 | 2798.00000 | 2796.49000 | 2798.00000 | 52.3360 | 146395.3300 | 2797.21993 2014-04-08 05:04:00 | 2798.00000 | 2800.00000 | 2796.98000 | 2798.88000 | 85.3709 | 238966.8100 | 2799.16003 2014-04-08 05:05:00 | 2798.66000 | 2799.62000 | 2798.57000 | 2798.66000 | 23.4260 | 65561.8200 | 2798.67997 2014-04-08 05:06:00 | 2799.64000 | 2799.88000 | 2798.90000 | 2799.88000 | 1.5100 | 4227.2900 | 2799.53000 2014-04-08 05:07:00 | 2799.48000 | 2800.00000 | 2799.26000 | 2799.50000 | 10.8660 | 30421.0400 | 2799.64998 2014-04-08 05:08:00 | 2800.00000 | 2800.41000 | 2800.00000 | 2800.41000 | 14.1530 | 39628.4500 | 2800.00002 2014-04-08 05:09:00 | 2800.63000 | 2805.32000 | 2800.37000 | 2802.00000 | 11.3220 | 31735.5700 | 2803.00001 2014-04-08 05:10:00 | 2801.45000 | 2806.37000 | 2801.44000 | 2802.78000 | 37.3599 | 104700.1100 | 2802.47000 2014-04-08 05:11:00 | 2804.24000 | 2805.05000 | 2800.10000 | 2800.22000 | 133.7799 | 374986.4200 | 2803.01000 2014-04-08 05:12:00 | 2800.22000 | 2804.89000 | 2800.22000 | 2804.44000 | 71.0599 | 199165.9800 | 2802.79000 2014-04-08 05:13:00 | 2804.86000 | 2806.35000 | 2803.21000 | 2805.24000 | 119.2468 | 334434.8700 | 2804.55987 2014-04-08 05:14:00 | 2805.96000 | 2806.32000 | 2805.01000 | 2805.04000 | 37.0570 | 103965.9700 | 2805.56996 2014-04-08 05:15:00 | 2805.01000 | 2808.02000 | 2805.01000 | 2807.09000 | 18.7300 | 52552.7200 | 2805.80000 2014-04-08 05:16:00 | 2808.18000 | 2811.90000 | 2806.02000 | 2809.54000 | 48.1730 | 135346.9900 | 2809.60005 2014-04-08 05:17:00 | 2809.85000 | 2811.90000 | 2809.36000 | 2810.00000 | 58.5010 | 164408.2900 | 2810.35002 2014-04-08 05:18:00 | 2809.24000 | 2811.90000 | 2808.95000 | 2810.97000 | 58.0280 | 163099.2600 | 2810.69996 2014-04-08 05:19:00 | 2810.97000 | 2812.00000 | 2810.11000 | 2811.02000 | 65.0770 | 182941.1100 | 2811.14993 2014-04-08 05:20:00 | 2812.00000 | 2812.60000 | 2810.88000 | 2811.00000 | 42.8920 | 120582.8100 | 2811.31003 2014-04-08 05:21:00 | 2811.16000 | 2814.02000 | 2810.88000 | 2811.08000 | 29.9400 | 84205.7100 | 2812.48000 2014-04-08 05:22:00 | 2811.65000 | 2811.65000 | 2810.88000 | 2811.00000 | 25.6000 | 71961.0500 | 2810.98000 2014-04-08 05:23:00 | 2811.00000 | 2812.47000 | 2810.88000 | 2812.17000 | 51.0729 | 143592.1100 | 2811.51005 2014-04-08 05:24:00 | 2812.00000 | 2812.52000 | 2811.00000 | 2812.47000 | 28.9340 | 81351.4600 | 2811.62004 2014-04-08 05:25:00 | 2812.22000 | 2812.74000 | 2811.00000 | 2811.68000 | 77.9749 | 219208.5200 | 2811.27014 2014-04-08 05:26:00 | 2812.55000 | 2812.59000 | 2810.88000 | 2811.00000 | 65.3419 | 183682.0400 | 2811.09004 2014-04-08 05:27:00 | 2810.98000 | 2811.00000 | 2810.88000 | 2810.99000 | 19.0840 | 53644.7600 | 2810.98003 2014-04-08 05:28:00 | 2812.22000 | 2812.22000 | 2810.00000 | 2810.00000 | 57.5381 | 161759.1100 | 2811.33996 2014-04-08 05:29:00 | 2810.02000 | 2810.02000 | 2810.01000 | 2810.01000 | 1.0600 | 2978.6200 | 2810.02000 2014-04-08 05:30:00 | 2810.01000 | 2810.59000 | 2810.00000 | 2810.05000 | 90.5361 | 254411.7600 | 2810.05987 2014-04-08 05:31:00 | 2810.08000 | 2812.31000 | 2810.00000 | 2811.00000 | 84.5051 | 237566.7500 | 2811.26985 2014-04-08 05:32:00 | 2811.00000 | 2812.45000 | 2810.30000 | 2812.40000 | 42.7590 | 120205.0500 | 2811.21999 2014-04-08 05:33:00 | 2812.40000 | 2815.73000 | 2811.00000 | 2813.00000 | 67.9251 | 191122.1000 | 2813.71988 2014-04-08 05:34:00 | 2813.00000 | 2817.99000 | 2813.00000 | 2817.90000 | 62.2040 | 175063.9300 | 2814.35009 2014-04-08 05:35:00 | 2818.00000 | 2820.00000 | 2818.00000 | 2819.49000 | 53.8061 | 151686.3600 | 2819.12993 2014-04-08 05:36:00 | 2819.49000 | 2819.97000 | 2817.20000 | 2817.32000 | 44.5260 | 125517.8100 | 2818.97994 2014-04-08 05:37:00 | 2818.00000 | 2819.90000 | 2815.80000 | 2816.42000 | 98.3169 | 277030.5200 | 2817.72989 2014-04-08 05:38:00 | 2817.54000 | 2818.00000 | 2813.99000 | 2813.99000 | 9.3100 | 26224.7300 | 2816.83000 2014-04-08 05:39:00 | 2813.00000 | 2815.37000 | 2810.00000 | 2812.00000 | 36.6010 | 102921.5700 | 2811.99001 2014-04-08 05:40:00 | 2811.27000 | 2813.00000 | 2810.07000 | 2813.00000 | 39.7390 | 111726.1500 | 2811.49999 2014-04-08 05:41:00 | 2811.96000 | 2813.00000 | 2811.06000 | 2811.60000 | 46.5430 | 130872.4900 | 2811.86005 2014-04-08 05:42:00 | 2811.45000 | 2811.45000 | 2809.02000 | 2809.72000 | 19.5270 | 54877.1300 | 2810.31998 2014-04-08 05:43:00 | 2809.04000 | 2810.18000 | 2809.04000 | 2809.33000 | 33.8290 | 95060.5900 | 2810.02999 2014-04-08 05:44:00 | 2809.20000 | 2811.00000 | 2809.05000 | 2810.00000 | 32.2330 | 90559.4800 | 2809.53003 2014-04-08 05:45:00 | 2809.22000 | 2810.00000 | 2809.22000 | 2809.99000 | 9.6380 | 27076.0800 | 2809.29999 2014-04-08 05:46:00 | 2811.00000 | 2811.00000 | 2809.58000 | 2809.81000 | 6.9850 | 19627.5800 | 2809.95999 2014-04-08 05:47:00 | 2810.00000 | 2810.59000 | 2809.24000 | 2809.62000 | 78.2451 | 219888.2500 | 2810.24986 2014-04-08 05:48:00 | 2809.62000 | 2809.70000 | 2808.93000 | 2809.70000 | 35.7961 | 100564.7400 | 2809.37995 2014-04-08 05:49:00 | 2809.70000 | 2810.00000 | 2808.81000 | 2809.70000 | 21.8080 | 61267.4300 | 2809.39998 2014-04-08 05:50:00 | 2808.97000 | 2810.00000 | 2808.91000 | 2809.19000 | 3.6850 | 10351.3400 | 2809.04999 2014-04-08 05:51:00 | 2809.00000 | 2809.19000 | 2807.72000 | 2808.35000 | 4.5310 | 12726.3100 | 2808.72000 2014-04-08 05:52:00 | 2808.37000 | 2808.56000 | 2806.92000 | 2806.92000 | 30.1630 | 84682.2600 | 2807.49003 2014-04-08 05:53:00 | 2807.54000 | 2807.89000 | 2800.49000 | 2803.67000 | 74.3100 | 208413.4600 | 2804.65000 2014-04-08 05:54:00 | 2804.23000 | 2806.00000 | 2804.02000 | 2805.98000 | 24.2220 | 67943.6100 | 2805.04002 2014-04-08 05:55:00 | 2805.63000 | 2806.56000 | 2804.73000 | 2806.00000 | 3.9410 | 11056.8200 | 2805.59000 2014-04-08 05:56:00 | 2805.94000 | 2806.66000 | 2803.23000 | 2805.04000 | 20.6600 | 57969.7600 | 2805.89000 2014-04-08 05:57:00 | 2806.00000 | 2806.67000 | 2804.23000 | 2804.23000 | 24.4750 | 68662.8100 | 2805.42996 2014-04-08 05:58:00 | 2804.52000 | 2805.98000 | 2804.52000 | 2805.98000 | 13.5060 | 37883.7400 | 2804.95998 2014-04-08 05:59:00 | 2805.56000 | 2806.00000 | 2804.00000 | 2805.84000 | 23.7240 | 66544.3600 | 2804.94003 2014-04-08 06:00:00 | 2805.60000 | 2805.60000 | 2805.00000 | 2805.60000 | 6.6010 | 18519.5100 | 2805.56000 2014-04-08 06:01:00 | 2805.84000 | 2806.00000 | 2804.13000 | 2804.13000 | 31.1270 | 87337.3300 | 2805.83997 2014-04-08 06:02:00 | 2804.00000 | 2804.00000 | 2800.49000 | 2802.59000 | 8.8900 | 24913.1000 | 2802.37000 2014-04-08 06:03:00 | 2802.00000 | 2803.17000 | 2802.00000 | 2803.17000 | 7.8180 | 21908.8900 | 2802.36999 2014-04-08 06:04:00 | 2803.27000 | 2804.59000 | 2803.18000 | 2804.30000 | 53.5670 | 150192.8700 | 2803.82994 2014-04-08 06:05:00 | 2804.00000 | 2804.13000 | 2803.04000 | 2803.04000 | 11.4340 | 32061.0700 | 2804.01002 2014-04-08 06:06:00 | 2803.62000 | 2803.85000 | 2801.01000 | 2803.69000 | 53.5861 | 150195.3100 | 2802.87992 2014-04-08 06:07:00 | 2802.89000 | 2803.01000 | 2801.80000 | 2801.80000 | 13.6470 | 38247.8800 | 2802.65999 2014-04-08 06:08:00 | 2801.01000 | 2801.01000 | 2800.00000 | 2800.01000 | 38.1590 | 106861.9100 | 2800.43999 2014-04-08 06:09:00 | 2801.00000 | 2804.49000 | 2801.00000 | 2803.94000 | 36.5051 | 102309.0700 | 2802.59994 2014-04-08 06:10:00 | 2803.90000 | 2804.51000 | 2802.75000 | 2803.07000 | 89.2820 | 250286.0100 | 2803.32006 2014-04-08 06:11:00 | 2803.12000 | 2804.12000 | 2802.82000 | 2803.01000 | 130.4609 | 365743.1200 | 2803.47004 2014-04-08 06:12:00 | 2803.01000 | 2804.12000 | 2802.00000 | 2803.68000 | 54.3910 | 152463.5300 | 2803.10002 2014-04-08 06:13:00 | 2804.35000 | 2804.58000 | 2803.45000 | 2804.02000 | 74.2431 | 208186.5700 | 2804.12008 2014-04-08 06:14:00 | 2803.83000 | 2808.80000 | 2803.83000 | 2805.00000 | 76.1651 | 213710.0600 | 2805.87987 2014-04-08 06:15:00 | 2805.00000 | 2807.36000 | 2805.00000 | 2805.80000 | 54.6600 | 153397.2300 | 2806.39000 2014-04-08 06:16:00 | 2805.80000 | 2807.40000 | 2805.00000 | 2805.96000 | 27.1270 | 76108.1000 | 2805.61997 2014-04-08 06:17:00 | 2806.70000 | 2807.19000 | 2805.00000 | 2805.07000 | 30.6760 | 86064.6500 | 2805.59996 2014-04-08 06:18:00 | 2805.00000 | 2805.07000 | 2805.00000 | 2805.07000 | 2.8180 | 7904.4900 | 2805.00000 2014-04-08 06:19:00 | 2805.07000 | 2810.00000 | 2804.80000 | 2810.00000 | 17.7910 | 49919.2300 | 2805.87001 2014-04-08 06:20:00 | 2810.00000 | 2810.00000 | 2805.68000 | 2808.35000 | 127.4389 | 357754.1200 | 2807.25995 2014-04-08 06:21:00 | 2808.23000 | 2810.05000 | 2804.73000 | 2808.99000 | 30.1880 | 84772.2600 | 2808.13998 2014-04-08 06:22:00 | 2808.20000 | 2813.00000 | 2807.45000 | 2809.40000 | 116.1169 | 326224.7000 | 2809.44987 2014-04-08 06:23:00 | 2809.99000 | 2809.99000 | 2806.12000 | 2806.12000 | 22.6810 | 63704.1600 | 2808.70001 2014-04-08 06:24:00 | 2806.18000 | 2808.70000 | 2805.30000 | 2807.62000 | 81.0841 | 227654.1400 | 2807.63012 2014-04-08 06:25:00 | 2807.61000 | 2810.00000 | 2806.00000 | 2810.00000 | 118.7232 | 333347.4300 | 2807.77013 2014-04-08 06:26:00 | 2805.86000 | 2807.63000 | 2805.76000 | 2806.96000 | 12.4930 | 35068.8100 | 2807.08001 2014-04-08 06:27:00 | 2806.39000 | 2807.18000 | 2805.30000 | 2805.30000 | 51.7499 | 145222.6700 | 2806.24000 2014-04-08 06:28:00 | 2805.30000 | 2805.30000 | 2804.60000 | 2804.98000 | 12.6460 | 35472.7400 | 2805.05998 2014-04-08 06:29:00 | 2804.98000 | 2805.51000 | 2804.98000 | 2805.00000 | 0.0800 | 224.4200 | 2805.25000 2014-04-08 06:30:00 | 2805.00000 | 2805.86000 | 2804.98000 | 2805.85000 | 3.7720 | 10581.4100 | 2805.25000 2014-04-08 06:31:00 | 2805.85000 | 2808.18000 | 2805.00000 | 2807.64000 | 22.1340 | 62120.2800 | 2806.55003 2014-04-08 06:32:00 | 2806.73000 | 2808.11000 | 2806.36000 | 2807.38000 | 30.0650 | 84404.1200 | 2807.38995 2014-04-08 06:33:00 | 2807.49000 | 2808.16000 | 2806.47000 | 2808.16000 | 57.1850 | 160538.2000 | 2807.34990 2014-04-08 06:34:00 | 2807.30000 | 2808.05000 | 2806.93000 | 2807.28000 | 23.6400 | 66369.1600 | 2807.49000 2014-04-08 06:35:00 | 2807.90000 | 2813.00000 | 2807.90000 | 2811.22000 | 21.0950 | 59263.1600 | 2809.34996 2014-04-08 06:36:00 | 2811.30000 | 2816.53000 | 2810.40000 | 2816.53000 | 83.3671 | 234574.1200 | 2813.74991 2014-04-08 06:37:00 | 2816.53000 | 2825.80000 | 2816.41000 | 2823.00000 | 198.5907 | 560468.7000 | 2822.23005 2014-04-08 06:38:00 | 2824.62000 | 2829.45000 | 2823.02000 | 2825.04000 | 93.4879 | 264183.5800 | 2825.85993 2014-04-08 06:39:00 | 2825.03000 | 2827.00000 | 2823.38000 | 2823.58000 | 37.5900 | 106195.0400 | 2825.09000 2014-04-08 06:40:00 | 2823.38000 | 2824.13000 | 2818.00000 | 2824.00000 | 49.7970 | 140473.8100 | 2820.92995 2014-04-08 06:41:00 | 2822.60000 | 2828.00000 | 2822.48000 | 2827.55000 | 176.4461 | 498548.5400 | 2825.49976 2014-04-08 06:42:00 | 2829.00000 | 2832.00000 | 2827.52000 | 2830.42000 | 88.8060 | 251266.6600 | 2829.38987 2014-04-08 06:43:00 | 2831.03000 | 2836.00000 | 2830.02000 | 2835.50000 | 155.8250 | 441556.6300 | 2833.67027 2014-04-08 06:44:00 | 2835.02000 | 2835.20000 | 2830.00000 | 2830.75000 | 92.6560 | 262464.7100 | 2832.67987 2014-04-08 06:45:00 | 2830.43000 | 2831.92000 | 2827.57000 | 2828.48000 | 103.4278 | 292711.0900 | 2830.09992 2014-04-08 06:46:00 | 2828.49000 | 2835.00000 | 2827.56000 | 2834.15000 | 159.3561 | 451125.9100 | 2830.92978 2014-04-08 06:47:00 | 2834.15000 | 2838.95000 | 2828.72000 | 2838.00000 | 218.2678 | 618771.6300 | 2834.91983 2014-04-08 06:48:00 | 2838.00000 | 2844.00000 | 2837.00000 | 2843.00000 | 209.8239 | 596126.5900 | 2841.08029 2014-04-08 06:49:00 | 2843.00000 | 2845.00000 | 2837.00000 | 2840.22000 | 162.4722 | 461721.6200 | 2841.85013 2014-04-08 06:50:00 | 2841.07000 | 2841.96000 | 2836.95000 | 2836.98000 | 113.7739 | 323038.3400 | 2839.30016 2014-04-08 06:51:00 | 2836.98000 | 2840.00000 | 2836.00000 | 2840.00000 | 89.6701 | 254436.3400 | 2837.47000 2014-04-08 06:52:00 | 2839.69000 | 2842.00000 | 2839.69000 | 2842.00000 | 130.2721 | 370048.4600 | 2840.58010 2014-04-08 06:53:00 | 2841.59000 | 2844.02000 | 2841.59000 | 2843.00000 | 112.0538 | 318561.1300 | 2842.93015 2014-04-08 06:54:00 | 2843.00000 | 2845.00000 | 2841.01000 | 2842.35000 | 76.1029 | 216411.5100 | 2843.67008 2014-04-08 06:55:00 | 2841.91000 | 2842.74000 | 2840.00000 | 2842.74000 | 58.5759 | 166423.5500 | 2841.15992 2014-04-08 06:56:00 | 2843.00000 | 2846.50000 | 2843.00000 | 2844.64000 | 47.1830 | 134200.7200 | 2844.26005 2014-04-08 06:57:00 | 2844.07000 | 2844.80000 | 2842.00000 | 2843.16000 | 61.4540 | 174752.5100 | 2843.63009 2014-04-08 06:58:00 | 2843.09000 | 2843.11000 | 2836.54000 | 2837.00000 | 67.9300 | 192942.9600 | 2840.32000 2014-04-08 06:59:00 | 2836.31000 | 2838.00000 | 2833.03000 | 2837.66000 | 55.7670 | 158074.3000 | 2834.54994 2014-04-08 07:00:00 | 2837.04000 | 2837.58000 | 2835.64000 | 2836.51000 | 120.6101 | 342163.5900 | 2836.94000 2014-04-08 07:01:00 | 2836.45000 | 2839.99000 | 2835.00000 | 2835.00000 | 80.2960 | 227843.0800 | 2837.53989 2014-04-08 07:02:00 | 2835.00000 | 2836.53000 | 2833.08000 | 2834.00000 | 55.3489 | 156894.2400 | 2834.63998 2014-04-08 07:03:00 | 2834.17000 | 2834.17000 | 2832.10000 | 2832.10000 | 67.5939 | 191506.4800 | 2833.19009 2014-04-08 07:04:00 | 2832.38000 | 2832.38000 | 2827.31000 | 2827.32000 | 63.4481 | 179470.4600 | 2828.61996 2014-04-08 07:05:00 | 2827.31000 | 2832.78000 | 2827.31000 | 2832.46000 | 117.6729 | 332986.1000 | 2829.76012 2014-04-08 07:06:00 | 2831.02000 | 2834.17000 | 2830.00000 | 2831.78000 | 93.5699 | 264939.4800 | 2831.46000 2014-04-08 07:07:00 | 2831.90000 | 2835.00000 | 2831.90000 | 2834.81000 | 4.3840 | 12423.6100 | 2833.85001 2014-04-08 07:08:00 | 2834.91000 | 2839.00000 | 2833.95000 | 2837.21000 | 117.5359 | 333472.9500 | 2837.19983 2014-04-08 07:09:00 | 2837.00000 | 2838.44000 | 2836.17000 | 2837.86000 | 38.8350 | 110189.5400 | 2837.37993 2014-04-08 07:10:00 | 2838.00000 | 2838.00000 | 2830.00000 | 2834.98000 | 41.3760 | 117291.1200 | 2834.75994 2014-04-08 07:11:00 | 2834.98000 | 2836.23000 | 2834.98000 | 2835.98000 | 13.5010 | 38282.0200 | 2835.50000 2014-04-08 07:12:00 | 2835.98000 | 2836.19000 | 2834.27000 | 2834.30000 | 27.7340 | 78642.2300 | 2835.59004 2014-04-08 07:13:00 | 2834.24000 | 2837.00000 | 2833.78000 | 2834.98000 | 33.8650 | 95999.9400 | 2834.77994 2014-04-08 07:14:00 | 2835.00000 | 2835.00000 | 2833.00000 | 2833.34000 | 4.8790 | 13831.0700 | 2834.82000 2014-04-08 07:15:00 | 2833.00000 | 2833.35000 | 2831.44000 | 2832.00000 | 14.8920 | 42186.3700 | 2832.82001 2014-04-08 07:16:00 | 2831.44000 | 2834.24000 | 2831.44000 | 2832.20000 | 183.2887 | 519218.3800 | 2832.78992 2014-04-08 07:17:00 | 2832.40000 | 2834.00000 | 2830.02000 | 2833.73000 | 38.6401 | 109437.9300 | 2832.24000 2014-04-08 07:18:00 | 2834.00000 | 2836.00000 | 2833.73000 | 2835.21000 | 13.1590 | 37308.2300 | 2835.19000 2014-04-08 07:19:00 | 2835.98000 | 2839.23000 | 2835.96000 | 2839.04000 | 33.7800 | 95850.2800 | 2837.49000 2014-04-08 07:20:00 | 2839.98000 | 2845.00000 | 2838.92000 | 2841.91000 | 79.1700 | 224878.4300 | 2840.45000 2014-04-08 07:21:00 | 2841.37000 | 2844.07000 | 2840.67000 | 2842.52000 | 142.1072 | 403936.7400 | 2842.47986 2014-04-08 07:22:00 | 2842.22000 | 2845.00000 | 2841.24000 | 2842.83000 | 100.7931 | 286547.8600 | 2842.93011 2014-04-08 07:23:00 | 2842.68000 | 2845.00000 | 2842.68000 | 2844.67000 | 45.9651 | 130739.3800 | 2844.31992 2014-04-08 07:24:00 | 2843.69000 | 2844.96000 | 2841.84000 | 2842.79000 | 54.9219 | 156185.2900 | 2843.77004 2014-04-08 07:25:00 | 2842.93000 | 2843.90000 | 2837.45000 | 2838.09000 | 86.7551 | 246525.8700 | 2841.62985 2014-04-08 07:26:00 | 2838.70000 | 2840.12000 | 2835.01000 | 2836.38000 | 106.0050 | 300820.9700 | 2837.79981 2014-04-08 07:27:00 | 2836.32000 | 2836.32000 | 2832.00000 | 2832.00000 | 11.2150 | 31779.8900 | 2833.68998 2014-04-08 07:28:00 | 2832.00000 | 2834.66000 | 2830.00000 | 2832.06000 | 50.9851 | 144343.2900 | 2831.08991 2014-04-08 07:29:00 | 2834.66000 | 2835.08000 | 2831.34000 | 2833.78000 | 73.9891 | 209631.7900 | 2833.27998 2014-04-08 07:30:00 | 2833.90000 | 2833.90000 | 2827.93000 | 2828.11000 | 83.9880 | 237645.7300 | 2829.51994 2014-04-08 07:31:00 | 2829.41000 | 2830.00000 | 2825.23000 | 2827.66000 | 35.1969 | 99503.1700 | 2827.03996 2014-04-08 07:32:00 | 2827.57000 | 2831.44000 | 2825.52000 | 2826.22000 | 30.8130 | 87110.5700 | 2827.07003 2014-04-08 07:33:00 | 2826.67000 | 2828.62000 | 2825.85000 | 2828.09000 | 107.9522 | 305266.1000 | 2827.79008 2014-04-08 07:34:00 | 2828.09000 | 2829.47000 | 2828.09000 | 2828.64000 | 62.6620 | 177257.6700 | 2828.79004 2014-04-08 07:35:00 | 2829.27000 | 2832.82000 | 2828.94000 | 2830.08000 | 35.0940 | 99313.4600 | 2829.93005 2014-04-08 07:36:00 | 2829.80000 | 2830.00000 | 2828.09000 | 2829.85000 | 54.5199 | 154222.7600 | 2828.74000 2014-04-08 07:37:00 | 2829.85000 | 2829.85000 | 2827.48000 | 2827.48000 | 123.1942 | 348459.6500 | 2828.54018 2014-04-08 07:38:00 | 2827.48000 | 2828.79000 | 2824.23000 | 2824.23000 | 85.4150 | 241446.8300 | 2826.74985 2014-04-08 07:39:00 | 2823.72000 | 2823.72000 | 2818.00000 | 2819.12000 | 34.7140 | 97899.4200 | 2820.17005 2014-04-08 07:40:00 | 2818.50000 | 2820.00000 | 2815.00000 | 2815.90000 | 107.2490 | 302168.7900 | 2817.44996 2014-04-08 07:41:00 | 2816.72000 | 2825.16000 | 2816.72000 | 2823.83000 | 71.9800 | 203026.8300 | 2820.60000 2014-04-08 07:42:00 | 2824.42000 | 2826.74000 | 2823.92000 | 2825.51000 | 47.9369 | 135404.1300 | 2824.62995 2014-04-08 07:43:00 | 2826.85000 | 2827.00000 | 2825.00000 | 2825.78000 | 14.9330 | 42199.1700 | 2825.90002 2014-04-08 07:44:00 | 2826.09000 | 2826.29000 | 2824.44000 | 2824.44000 | 13.1010 | 37015.0500 | 2825.36000 2014-04-08 07:45:00 | 2824.44000 | 2825.70000 | 2824.44000 | 2825.25000 | 123.4838 | 348860.3800 | 2825.15017 2014-04-08 07:46:00 | 2825.06000 | 2825.06000 | 2824.51000 | 2824.82000 | 6.0930 | 17212.5000 | 2824.96001 2014-04-08 07:47:00 | 2824.84000 | 2825.67000 | 2823.09000 | 2825.09000 | 59.7579 | 168759.9700 | 2824.05996 2014-04-08 07:48:00 | 2825.09000 | 2825.09000 | 2821.44000 | 2822.79000 | 104.8501 | 295984.6300 | 2822.93001 2014-04-08 07:49:00 | 2822.58000 | 2824.65000 | 2820.00000 | 2822.00000 | 78.2591 | 220861.1700 | 2822.17997 2014-04-08 07:50:00 | 2821.55000 | 2822.00000 | 2820.00000 | 2820.00000 | 79.8721 | 225335.9200 | 2821.21006 2014-04-08 07:51:00 | 2820.13000 | 2820.20000 | 2816.19000 | 2819.97000 | 77.2200 | 217694.0200 | 2819.14000 2014-04-08 07:52:00 | 2819.04000 | 2819.99000 | 2819.02000 | 2819.60000 | 16.5010 | 46518.9100 | 2819.16001 2014-04-08 07:53:00 | 2819.53000 | 2828.71000 | 2819.51000 | 2827.24000 | 107.2851 | 302836.8900 | 2822.72981 2014-04-08 07:54:00 | 2826.96000 | 2832.71000 | 2823.97000 | 2832.62000 | 96.7949 | 273969.1500 | 2830.40982 2014-04-08 07:55:00 | 2832.63000 | 2833.00000 | 2830.30000 | 2830.30000 | 92.3039 | 261377.0200 | 2831.70013 2014-04-08 07:56:00 | 2830.04000 | 2831.00000 | 2826.60000 | 2829.66000 | 95.4349 | 270048.2700 | 2829.65983 2014-04-08 07:57:00 | 2829.63000 | 2830.33000 | 2829.60000 | 2830.33000 | 38.7719 | 109719.9200 | 2829.88003 2014-04-08 07:58:00 | 2831.00000 | 2833.20000 | 2830.04000 | 2832.00000 | 87.5779 | 248029.3700 | 2832.09994 2014-04-08 07:59:00 | 2832.00000 | 2834.00000 | 2821.10000 | 2828.06000 | 119.8481 | 338673.9200 | 2825.85992 2014-04-08 08:00:00 | 2828.32000 | 2829.66000 | 2826.89000 | 2827.24000 | 48.3979 | 136906.6200 | 2828.76996 2014-04-08 08:01:00 | 2826.89000 | 2827.23000 | 2825.00000 | 2825.03000 | 131.8071 | 372488.1300 | 2826.00986 2014-04-08 08:02:00 | 2825.00000 | 2826.17000 | 2825.00000 | 2826.00000 | 14.3700 | 40600.2500 | 2825.35000 2014-04-08 08:03:00 | 2826.00000 | 2828.32000 | 2826.00000 | 2827.24000 | 20.7000 | 58519.2100 | 2827.01000 2014-04-08 08:04:00 | 2827.00000 | 2827.56000 | 2826.20000 | 2826.20000 | 13.2920 | 37573.9000 | 2826.81001 2014-04-08 08:05:00 | 2826.08000 | 2826.47000 | 2826.08000 | 2826.13000 | 3.5400 | 10004.6900 | 2826.18000 2014-04-08 08:06:00 | 2826.13000 | 2827.11000 | 2824.22000 | 2825.85000 | 208.3763 | 588812.9700 | 2825.71973 2014-04-08 08:07:00 | 2825.47000 | 2826.34000 | 2823.53000 | 2826.28000 | 50.1180 | 141557.7600 | 2824.48996 2014-04-08 08:08:00 | 2826.28000 | 2828.32000 | 2826.06000 | 2828.00000 | 22.6800 | 64121.7500 | 2827.24000 2014-04-08 08:09:00 | 2828.32000 | 2830.04000 | 2827.07000 | 2828.10000 | 93.4241 | 264287.5200 | 2828.90014 2014-04-08 08:10:00 | 2829.46000 | 2831.84000 | 2825.34000 | 2828.64000 | 143.4128 | 405825.2600 | 2829.77014 2014-04-08 08:11:00 | 2830.62000 | 2831.48000 | 2828.74000 | 2829.34000 | 156.6488 | 443378.6800 | 2830.39993 2014-04-08 08:12:00 | 2830.06000 | 2831.52000 | 2829.07000 | 2831.00000 | 34.7720 | 98426.1100 | 2830.61003 2014-04-08 08:13:00 | 2831.00000 | 2831.00000 | 2823.00000 | 2826.79000 | 35.6010 | 100668.3700 | 2827.68001 2014-04-08 08:14:00 | 2827.27000 | 2827.27000 | 2826.00000 | 2827.00000 | 27.0160 | 76364.8500 | 2826.64996 2014-04-08 08:15:00 | 2827.00000 | 2830.04000 | 2826.00000 | 2826.32000 | 99.8680 | 282390.7100 | 2827.63993 2014-04-08 08:16:00 | 2826.32000 | 2826.32000 | 2825.00000 | 2825.00000 | 22.0490 | 62298.5300 | 2825.45999 2014-04-08 08:17:00 | 2825.00000 | 2825.10000 | 2823.46000 | 2824.64000 | 65.7851 | 185794.0800 | 2824.25988 2014-04-08 08:18:00 | 2824.96000 | 2825.22000 | 2823.00000 | 2823.00000 | 35.3470 | 99837.8700 | 2824.50996 2014-04-08 08:19:00 | 2823.17000 | 2824.40000 | 2823.17000 | 2824.00000 | 7.6430 | 21582.6400 | 2823.84001 2014-04-08 08:20:00 | 2824.00000 | 2828.64000 | 2824.00000 | 2828.64000 | 16.8400 | 47599.2600 | 2826.56000 2014-04-08 08:21:00 | 2828.00000 | 2831.82000 | 2825.55000 | 2827.80000 | 114.9328 | 325080.6400 | 2828.44012 2014-04-08 08:22:00 | 2828.06000 | 2829.66000 | 2826.32000 | 2827.38000 | 60.8571 | 172124.5700 | 2828.33994 2014-04-08 08:23:00 | 2827.38000 | 2828.00000 | 2826.90000 | 2827.90000 | 39.8820 | 112772.0000 | 2827.64003 2014-04-08 08:24:00 | 2827.90000 | 2834.00000 | 2826.94000 | 2830.62000 | 160.3722 | 453965.5500 | 2830.70012 2014-04-08 08:25:00 | 2830.62000 | 2830.62000 | 2826.02000 | 2826.02000 | 21.4050 | 60525.1600 | 2827.61996 2014-04-08 08:26:00 | 2826.29000 | 2830.00000 | 2826.29000 | 2827.96000 | 95.0230 | 268755.4800 | 2828.32010 2014-04-08 08:27:00 | 2827.39000 | 2827.94000 | 2825.84000 | 2825.84000 | 25.9190 | 73264.8900 | 2826.68999 2014-04-08 08:28:00 | 2826.00000 | 2826.00000 | 2824.58000 | 2824.98000 | 23.3580 | 65993.3700 | 2825.29998 2014-04-08 08:29:00 | 2824.44000 | 2826.00000 | 2823.61000 | 2825.71000 | 190.5383 | 538261.0100 | 2824.94988 2014-04-08 08:30:00 | 2824.67000 | 2826.00000 | 2824.04000 | 2824.94000 | 74.6059 | 210792.3000 | 2825.40989 2014-04-08 08:31:00 | 2824.94000 | 2825.99000 | 2823.96000 | 2824.38000 | 25.3180 | 71511.2000 | 2824.51998 2014-04-08 08:32:00 | 2824.36000 | 2824.38000 | 2823.99000 | 2824.04000 | 30.7679 | 86899.1500 | 2824.33998 2014-04-08 08:33:00 | 2824.07000 | 2824.07000 | 2818.00000 | 2821.00000 | 93.3780 | 263368.8200 | 2820.45993 2014-04-08 08:34:00 | 2820.36000 | 2820.91000 | 2819.00000 | 2819.98000 | 35.4520 | 99974.2500 | 2819.99002 2014-04-08 08:35:00 | 2819.82000 | 2819.98000 | 2818.50000 | 2818.81000 | 39.8881 | 112443.2200 | 2818.96997 2014-04-08 08:36:00 | 2818.87000 | 2819.58000 | 2818.40000 | 2818.61000 | 65.4959 | 184623.1900 | 2818.84991 2014-04-08 08:37:00 | 2818.61000 | 2819.69000 | 2818.40000 | 2819.59000 | 180.0399 | 507545.1700 | 2819.07000 2014-04-08 08:38:00 | 2819.59000 | 2821.00000 | 2818.40000 | 2820.63000 | 88.5599 | 249665.3400 | 2819.17000 2014-04-08 08:39:00 | 2820.61000 | 2822.40000 | 2820.61000 | 2822.03000 | 34.1740 | 96430.8100 | 2821.76005 2014-04-08 08:40:00 | 2822.36000 | 2822.36000 | 2816.44000 | 2817.85000 | 175.9839 | 496088.1700 | 2818.94025 2014-04-08 08:41:00 | 2816.53000 | 2818.83000 | 2810.00000 | 2814.65000 | 167.8429 | 472284.7700 | 2813.85017 2014-04-08 08:42:00 | 2814.01000 | 2814.44000 | 2805.00000 | 2805.58000 | 182.0269 | 511193.3600 | 2808.33980 2014-04-08 08:43:00 | 2805.05000 | 2809.04000 | 2800.00000 | 2804.81000 | 132.7112 | 372106.3400 | 2803.88006 2014-04-08 08:44:00 | 2804.81000 | 2804.81000 | 2795.00000 | 2798.78000 | 148.8228 | 416607.1400 | 2799.35015 2014-04-08 08:45:00 | 2797.31000 | 2797.31000 | 2786.20000 | 2786.20000 | 189.8398 | 529972.0400 | 2791.67999 2014-04-08 08:46:00 | 2786.57000 | 2790.00000 | 2777.77000 | 2777.77000 | 123.2549 | 343237.8400 | 2784.77978 2014-04-08 08:47:00 | 2778.21000 | 2790.00000 | 2777.77000 | 2781.51000 | 179.6569 | 499548.5800 | 2780.56980 2014-04-08 08:48:00 | 2779.64000 | 2782.00000 | 2770.00000 | 2778.60000 | 208.2638 | 578377.7500 | 2777.14028 2014-04-08 08:49:00 | 2777.20000 | 2782.00000 | 2760.00000 | 2770.37000 | 370.7725 | 1027655.5100 | 2771.66034 2014-04-08 08:50:00 | 2765.01000 | 2770.37000 | 2764.90000 | 2766.41000 | 87.2021 | 241372.9200 | 2767.97007 2014-04-08 08:51:00 | 2766.37000 | 2768.05000 | 2760.00000 | 2767.19000 | 205.2317 | 567646.1600 | 2765.88012 2014-04-08 08:52:00 | 2766.51000 | 2773.26000 | 2765.96000 | 2770.00000 | 250.8675 | 694784.9300 | 2769.52977 2014-04-08 08:53:00 | 2769.57000 | 2781.94000 | 2769.21000 | 2778.43000 | 75.1131 | 208341.8600 | 2773.71008 2014-04-08 08:54:00 | 2779.37000 | 2793.98000 | 2778.37000 | 2787.60000 | 138.5361 | 385854.8400 | 2785.22981 2014-04-08 08:55:00 | 2785.52000 | 2787.59000 | 2775.43000 | 2775.83000 | 177.3990 | 493195.8400 | 2780.14994 2014-04-08 08:56:00 | 2778.00000 | 2782.60000 | 2777.60000 | 2782.44000 | 108.4280 | 301465.5600 | 2780.32992 2014-04-08 08:57:00 | 2784.40000 | 2787.00000 | 2782.00000 | 2786.28000 | 83.6011 | 232782.3500 | 2784.44003 2014-04-08 08:58:00 | 2786.28000 | 2787.82000 | 2785.02000 | 2787.82000 | 83.5249 | 232755.3800 | 2786.65985 2014-04-08 08:59:00 | 2786.32000 | 2787.66000 | 2785.24000 | 2787.66000 | 96.9131 | 270047.4500 | 2786.49011 2014-04-08 09:00:00 | 2787.00000 | 2793.02000 | 2787.00000 | 2792.98000 | 55.3970 | 154594.8100 | 2790.66994 2014-04-08 09:01:00 | 2794.01000 | 2810.00000 | 2790.02000 | 2799.51000 | 135.4052 | 378832.5800 | 2797.76977 2014-04-08 09:02:00 | 2799.46000 | 2809.00000 | 2798.41000 | 2801.28000 | 182.8733 | 512564.5700 | 2802.84021 2014-04-08 09:03:00 | 2801.26000 | 2801.38000 | 2796.83000 | 2796.92000 | 112.7082 | 315502.7900 | 2799.28993 2014-04-08 09:04:00 | 2796.30000 | 2796.92000 | 2786.22000 | 2793.00000 | 55.0970 | 153945.4200 | 2794.07994 2014-04-08 09:05:00 | 2793.00000 | 2793.00000 | 2782.58000 | 2785.86000 | 58.1419 | 162088.6100 | 2787.81004 2014-04-08 09:06:00 | 2785.44000 | 2787.82000 | 2777.97000 | 2783.05000 | 117.8112 | 327709.4100 | 2781.65005 2014-04-08 09:07:00 | 2782.49000 | 2788.45000 | 2781.39000 | 2788.45000 | 50.7591 | 141356.9300 | 2784.85998 2014-04-08 09:08:00 | 2788.19000 | 2794.08000 | 2788.00000 | 2789.29000 | 87.2901 | 243558.6000 | 2790.22000 2014-04-08 09:09:00 | 2789.30000 | 2790.00000 | 2785.40000 | 2787.18000 | 113.1899 | 315677.4500 | 2788.91999 2014-04-08 09:10:00 | 2788.38000 | 2789.28000 | 2786.64000 | 2787.88000 | 110.0151 | 306647.2200 | 2787.31981 2014-04-08 09:11:00 | 2787.66000 | 2787.66000 | 2786.56000 | 2786.56000 | 17.4290 | 48575.0800 | 2787.02999 2014-04-08 09:12:00 | 2786.56000 | 2787.64000 | 2782.33000 | 2782.33000 | 117.0652 | 326011.3300 | 2784.86980 2014-04-08 09:13:00 | 2782.36000 | 2787.00000 | 2782.31000 | 2785.00000 | 55.8860 | 155615.6300 | 2784.51992 2014-04-08 09:14:00 | 2786.75000 | 2789.99000 | 2785.11000 | 2788.00000 | 80.9530 | 225655.7800 | 2787.49009 2014-04-08 09:15:00 | 2787.64000 | 2791.00000 | 2787.64000 | 2789.83000 | 132.2872 | 368983.2700 | 2789.25987 2014-04-08 09:16:00 | 2790.42000 | 2796.00000 | 2790.42000 | 2794.83000 | 53.8259 | 150330.4700 | 2792.89992 2014-04-08 09:17:00 | 2795.94000 | 2796.00000 | 2793.93000 | 2794.44000 | 56.1099 | 156833.4600 | 2795.11000 2014-04-08 09:18:00 | 2794.33000 | 2796.00000 | 2794.00000 | 2794.11000 | 22.5980 | 63152.8700 | 2794.61998 2014-04-08 09:19:00 | 2793.45000 | 2794.28000 | 2791.86000 | 2791.86000 | 61.1320 | 170769.2500 | 2793.45004 2014-04-08 09:20:00 | 2791.00000 | 2795.10000 | 2791.00000 | 2793.02000 | 40.4021 | 112861.1500 | 2793.45003 2014-04-08 09:21:00 | 2793.02000 | 2793.61000 | 2791.00000 | 2792.15000 | 35.2370 | 98396.8400 | 2792.42996 2014-04-08 09:22:00 | 2792.88000 | 2794.92000 | 2791.42000 | 2791.95000 | 129.5169 | 361731.5800 | 2792.92986 2014-04-08 09:23:00 | 2792.04000 | 2794.90000 | 2792.04000 | 2793.08000 | 110.0411 | 307451.5000 | 2793.97004 2014-04-08 09:24:00 | 2793.05000 | 2794.39000 | 2791.74000 | 2794.36000 | 76.2721 | 213025.5600 | 2792.97006 2014-04-08 09:25:00 | 2793.93000 | 2793.93000 | 2791.00000 | 2791.00000 | 55.8940 | 156033.7100 | 2791.60008 2014-04-08 09:26:00 | 2791.03000 | 2793.14000 | 2790.61000 | 2790.92000 | 60.6020 | 169164.3300 | 2791.40004 2014-04-08 09:27:00 | 2790.21000 | 2794.99000 | 2787.16000 | 2794.99000 | 84.1949 | 234822.1900 | 2789.02985 2014-04-08 09:28:00 | 2792.45000 | 2792.45000 | 2785.78000 | 2788.65000 | 59.2280 | 165102.8000 | 2787.57996 2014-04-08 09:29:00 | 2787.46000 | 2788.76000 | 2785.02000 | 2785.02000 | 132.3462 | 368896.5500 | 2787.35982 2014-04-08 09:30:00 | 2785.55000 | 2786.96000 | 2784.00000 | 2784.95000 | 75.6349 | 210672.6700 | 2785.38986 2014-04-08 09:31:00 | 2784.58000 | 2789.47000 | 2784.48000 | 2789.47000 | 57.4581 | 160117.8400 | 2786.68996 2014-04-08 09:32:00 | 2787.96000 | 2790.00000 | 2786.54000 | 2788.43000 | 40.2269 | 112153.5200 | 2788.01996 2014-04-08 09:33:00 | 2787.99000 | 2790.21000 | 2787.69000 | 2790.00000 | 86.4171 | 241010.5000 | 2788.91991 2014-04-08 09:34:00 | 2790.68000 | 2791.33000 | 2788.92000 | 2790.00000 | 85.9821 | 239890.0700 | 2790.00006 2014-04-08 09:35:00 | 2790.00000 | 2791.88000 | 2790.00000 | 2790.38000 | 98.2821 | 274314.1500 | 2791.09007 2014-04-08 09:36:00 | 2791.00000 | 2792.46000 | 2790.00000 | 2790.31000 | 127.4338 | 355697.0200 | 2791.23017 2014-04-08 09:37:00 | 2790.83000 | 2793.95000 | 2790.00000 | 2793.95000 | 32.4560 | 90644.3200 | 2792.83995 2014-04-08 09:38:00 | 2793.95000 | 2793.95000 | 2791.86000 | 2793.67000 | 41.1309 | 114879.1100 | 2793.01001 2014-04-08 09:39:00 | 2793.67000 | 2795.37000 | 2793.67000 | 2794.27000 | 72.9880 | 203989.8900 | 2794.83995 2014-04-08 09:40:00 | 2794.01000 | 2795.05000 | 2793.99000 | 2795.05000 | 18.6900 | 52224.6900 | 2794.26000 2014-04-08 09:41:00 | 2795.05000 | 2795.24000 | 2794.34000 | 2794.96000 | 13.8360 | 38671.0500 | 2794.95998 2014-04-08 09:42:00 | 2795.12000 | 2795.37000 | 2795.12000 | 2795.37000 | 0.8950 | 2501.8400 | 2795.35000 2014-04-08 09:43:00 | 2794.63000 | 2796.24000 | 2794.46000 | 2795.10000 | 34.6290 | 96794.9500 | 2795.19999 2014-04-08 09:44:00 | 2796.00000 | 2799.00000 | 2796.00000 | 2798.84000 | 101.7020 | 284542.9700 | 2797.81007 2014-04-08 09:45:00 | 2798.23000 | 2800.53000 | 2797.18000 | 2800.46000 | 34.5250 | 96643.1700 | 2799.21994 2014-04-08 09:46:00 | 2800.82000 | 2801.68000 | 2800.10000 | 2801.00000 | 14.9080 | 41757.0900 | 2800.98999 2014-04-08 09:47:00 | 2801.00000 | 2810.00000 | 2801.00000 | 2807.04000 | 73.1031 | 205166.0400 | 2806.53008 2014-04-08 09:48:00 | 2807.64000 | 2812.24000 | 2807.00000 | 2812.00000 | 132.7331 | 373064.8400 | 2810.64014 2014-04-08 09:49:00 | 2812.00000 | 2814.44000 | 2811.19000 | 2812.00000 | 38.0630 | 107069.8300 | 2812.96004 2014-04-08 09:50:00 | 2812.27000 | 2819.80000 | 2811.23000 | 2818.99000 | 80.7691 | 227356.1800 | 2814.88997 2014-04-08 09:51:00 | 2819.40000 | 2822.23000 | 2818.02000 | 2822.23000 | 61.5090 | 173443.6400 | 2819.80998 2014-04-08 09:52:00 | 2821.77000 | 2823.00000 | 2817.46000 | 2818.00000 | 60.1449 | 169676.0300 | 2821.11989 2014-04-08 09:53:00 | 2817.43000 | 2819.16000 | 2814.06000 | 2816.35000 | 84.7740 | 238810.7800 | 2817.03012 2014-04-08 09:54:00 | 2815.04000 | 2816.40000 | 2808.81000 | 2809.15000 | 138.0652 | 388266.8000 | 2812.19976 2014-04-08 09:55:00 | 2809.06000 | 2813.06000 | 2806.02000 | 2807.98000 | 137.6600 | 386673.0700 | 2808.90000 2014-04-08 09:56:00 | 2807.46000 | 2807.84000 | 2802.10000 | 2803.80000 | 88.1990 | 247329.4200 | 2804.21997 2014-04-08 09:57:00 | 2803.78000 | 2807.27000 | 2800.86000 | 2806.24000 | 120.8531 | 338831.1000 | 2803.66013 2014-04-08 09:58:00 | 2806.20000 | 2808.69000 | 2802.23000 | 2806.49000 | 114.1341 | 320218.1600 | 2805.63017 2014-04-08 09:59:00 | 2806.45000 | 2807.00000 | 2803.01000 | 2805.18000 | 107.8589 | 302621.9500 | 2805.71996 2014-04-08 10:00:00 | 2804.96000 | 2810.15000 | 2803.49000 | 2808.98000 | 85.3870 | 239614.7300 | 2806.21991 2014-04-08 10:01:00 | 2808.22000 | 2808.86000 | 2801.00000 | 2801.00000 | 74.2519 | 208223.1900 | 2804.28005 2014-04-08 10:02:00 | 2800.25000 | 2800.25000 | 2790.00000 | 2793.82000 | 115.1411 | 321651.2200 | 2793.54004 2014-04-08 10:03:00 | 2794.92000 | 2795.00000 | 2791.47000 | 2791.47000 | 67.1149 | 187506.9000 | 2793.82012 2014-04-08 10:04:00 | 2791.47000 | 2793.03000 | 2788.58000 | 2790.17000 | 86.7611 | 242118.9800 | 2790.64003 2014-04-08 10:05:00 | 2792.60000 | 2792.92000 | 2790.17000 | 2791.82000 | 71.0559 | 198354.0900 | 2791.51990 2014-04-08 10:06:00 | 2792.29000 | 2793.10000 | 2791.03000 | 2793.10000 | 78.2669 | 218500.8800 | 2791.73991 2014-04-08 10:07:00 | 2792.88000 | 2793.10000 | 2791.53000 | 2793.10000 | 97.3199 | 271746.4700 | 2792.30000 2014-04-08 10:08:00 | 2791.91000 | 2793.54000 | 2791.50000 | 2792.93000 | 63.2419 | 176606.7700 | 2792.56004 2014-04-08 10:09:00 | 2792.91000 | 2792.91000 | 2792.36000 | 2792.91000 | 4.1740 | 11657.5400 | 2792.89001 2014-04-08 10:10:00 | 2792.36000 | 2793.14000 | 2792.36000 | 2792.39000 | 15.5410 | 43403.6800 | 2792.85001 2014-04-08 10:11:00 | 2792.35000 | 2792.39000 | 2791.50000 | 2791.50000 | 8.4810 | 23675.2400 | 2791.56000 2014-04-08 10:12:00 | 2791.23000 | 2792.20000 | 2791.00000 | 2792.20000 | 8.0240 | 22400.2200 | 2791.65001 2014-04-08 10:13:00 | 2792.34000 | 2792.39000 | 2792.26000 | 2792.39000 | 18.6600 | 52105.0500 | 2792.34000 2014-04-08 10:14:00 | 2792.00000 | 2795.00000 | 2790.69000 | 2793.42000 | 100.3711 | 280291.3000 | 2792.55004 2014-04-08 10:15:00 | 2793.55000 | 2800.00000 | 2793.02000 | 2800.00000 | 102.5161 | 286574.6300 | 2795.40986 2014-04-08 10:16:00 | 2800.00000 | 2803.12000 | 2790.00000 | 2802.49000 | 151.1338 | 423309.1300 | 2800.89020 2014-04-08 10:17:00 | 2802.49000 | 2802.49000 | 2790.02000 | 2799.90000 | 101.1578 | 282889.9200 | 2796.51992 2014-04-08 10:18:00 | 2799.30000 | 2800.00000 | 2793.02000 | 2797.01000 | 96.5809 | 270215.0200 | 2797.81003 2014-04-08 10:19:00 | 2796.66000 | 2797.51000 | 2795.10000 | 2795.77000 | 92.0109 | 257293.7700 | 2796.34003 2014-04-08 10:20:00 | 2795.77000 | 2795.77000 | 2791.06000 | 2795.00000 | 63.1841 | 176498.9800 | 2793.41009 2014-04-08 10:21:00 | 2795.77000 | 2795.77000 | 2795.00000 | 2795.00000 | 13.0910 | 36592.0000 | 2795.20000 2014-04-08 10:22:00 | 2795.00000 | 2795.77000 | 2794.10000 | 2795.30000 | 16.5500 | 46256.3500 | 2794.95000 2014-04-08 10:23:00 | 2795.00000 | 2795.00000 | 2792.17000 | 2792.89000 | 68.5331 | 191434.0800 | 2793.31008 2014-04-08 10:24:00 | 2793.80000 | 2795.70000 | 2792.73000 | 2795.70000 | 80.0141 | 223597.8300 | 2794.48012 2014-04-08 10:25:00 | 2795.70000 | 2795.70000 | 2792.14000 | 2793.00000 | 144.6572 | 404144.7300 | 2793.80986 2014-04-08 10:26:00 | 2793.00000 | 2794.04000 | 2790.00000 | 2791.69000 | 114.3951 | 319385.3000 | 2791.94980 2014-04-08 10:27:00 | 2792.08000 | 2793.57000 | 2788.00000 | 2788.27000 | 59.7940 | 166849.3100 | 2790.40009 2014-04-08 10:28:00 | 2789.25000 | 2789.47000 | 2785.00000 | 2786.84000 | 111.9890 | 312139.1900 | 2787.22996 2014-04-08 10:29:00 | 2788.00000 | 2788.00000 | 2778.61000 | 2778.61000 | 66.4711 | 184884.7600 | 2781.43003 2014-04-08 10:30:00 | 2780.00000 | 2782.31000 | 2775.00000 | 2775.00000 | 78.0060 | 216683.4400 | 2777.77989 2014-04-08 10:31:00 | 2777.16000 | 2781.00000 | 2773.00000 | 2773.01000 | 99.7029 | 276899.9500 | 2777.25010 2014-04-08 10:32:00 | 2778.32000 | 2780.00000 | 2773.00000 | 2774.30000 | 109.5509 | 304067.2900 | 2775.58004 2014-04-08 10:33:00 | 2774.30000 | 2784.45000 | 2771.60000 | 2780.06000 | 146.2980 | 406186.1400 | 2776.42989 2014-04-08 10:34:00 | 2779.77000 | 2779.85000 | 2775.07000 | 2776.00000 | 73.4870 | 204149.0400 | 2778.02992 2014-04-08 10:35:00 | 2776.00000 | 2777.57000 | 2770.00000 | 2770.00000 | 51.9770 | 144185.8100 | 2774.02994 2014-04-08 10:36:00 | 2770.78000 | 2774.01000 | 2767.10000 | 2767.10000 | 106.6900 | 295583.6400 | 2770.49000 2014-04-08 10:37:00 | 2767.10000 | 2769.45000 | 2764.29000 | 2765.10000 | 78.6880 | 217778.4600 | 2767.61994 2014-04-08 10:38:00 | 2766.00000 | 2773.32000 | 2764.29000 | 2767.00000 | 96.0361 | 265778.0600 | 2767.47987 2014-04-08 10:39:00 | 2766.10000 | 2773.00000 | 2766.10000 | 2767.00000 | 67.8849 | 187902.7400 | 2767.95988 2014-04-08 10:40:00 | 2767.10000 | 2770.00000 | 2766.10000 | 2769.18000 | 99.5981 | 275674.6500 | 2767.86993 2014-04-08 10:41:00 | 2769.22000 | 2773.44000 | 2769.18000 | 2773.44000 | 20.9320 | 57999.2200 | 2770.84002 2014-04-08 10:42:00 | 2773.44000 | 2775.00000 | 2773.44000 | 2775.00000 | 3.4670 | 9620.1700 | 2774.78000 2014-04-08 10:43:00 | 2775.00000 | 2777.66000 | 2773.44000 | 2775.80000 | 31.0220 | 86060.5200 | 2774.18002 2014-04-08 10:44:00 | 2774.37000 | 2777.00000 | 2774.37000 | 2774.68000 | 46.1750 | 128192.8900 | 2776.23992 2014-04-08 10:45:00 | 2775.82000 | 2775.98000 | 2766.20000 | 2767.00000 | 103.4920 | 286755.5900 | 2770.80007 2014-04-08 10:46:00 | 2767.00000 | 2774.60000 | 2766.20000 | 2773.31000 | 104.7421 | 290156.7000 | 2770.20008 2014-04-08 10:47:00 | 2773.31000 | 2775.83000 | 2772.93000 | 2773.71000 | 72.9299 | 202307.5400 | 2774.00000 2014-04-08 10:48:00 | 2774.00000 | 2774.24000 | 2772.90000 | 2772.90000 | 5.2340 | 14518.8700 | 2773.95001 2014-04-08 10:49:00 | 2771.94000 | 2772.19000 | 2769.00000 | 2771.43000 | 64.1101 | 177629.1100 | 2770.69000 2014-04-08 10:50:00 | 2771.83000 | 2771.88000 | 2770.00000 | 2770.00000 | 60.6941 | 168161.3900 | 2770.64009 2014-04-08 10:51:00 | 2769.00000 | 2770.00000 | 2766.10000 | 2766.12000 | 122.1460 | 338076.8600 | 2767.80982 2014-04-08 10:52:00 | 2766.10000 | 2767.42000 | 2760.22000 | 2763.00000 | 112.4260 | 310883.6300 | 2765.22984 2014-04-08 10:53:00 | 2763.99000 | 2768.64000 | 2760.22000 | 2766.65000 | 78.4950 | 217015.2200 | 2764.69986 2014-04-08 10:54:00 | 2766.00000 | 2769.16000 | 2765.60000 | 2768.29000 | 106.2111 | 293944.5500 | 2767.55004 2014-04-08 10:55:00 | 2768.85000 | 2775.46000 | 2768.85000 | 2772.80000 | 104.8469 | 290710.0100 | 2772.70988 2014-04-08 10:56:00 | 2773.66000 | 2775.00000 | 2769.62000 | 2773.75000 | 103.5340 | 287012.8300 | 2772.16015 2014-04-08 10:57:00 | 2774.00000 | 2775.00000 | 2772.74000 | 2774.89000 | 76.8330 | 213154.7600 | 2774.26008 2014-04-08 10:58:00 | 2772.96000 | 2774.46000 | 2768.77000 | 2771.16000 | 98.0910 | 271991.6700 | 2772.85004 2014-04-08 10:59:00 | 2770.43000 | 2775.00000 | 2770.07000 | 2773.93000 | 64.7410 | 179421.9900 | 2771.38002 2014-04-08 11:00:00 | 2773.72000 | 2774.60000 | 2770.04000 | 2772.28000 | 71.0890 | 197169.7000 | 2773.55998 2014-04-08 11:01:00 | 2772.59000 | 2772.59000 | 2768.66000 | 2768.79000 | 59.9109 | 165929.2700 | 2769.60002 2014-04-08 11:02:00 | 2769.68000 | 2771.14000 | 2769.00000 | 2770.93000 | 52.1149 | 144387.5300 | 2770.55990 2014-04-08 11:03:00 | 2770.87000 | 2771.37000 | 2769.00000 | 2770.03000 | 108.5190 | 300629.1700 | 2770.28996 2014-04-08 11:04:00 | 2770.00000 | 2770.00000 | 2766.15000 | 2768.92000 | 100.7222 | 278773.7800 | 2767.75008 2014-04-08 11:05:00 | 2769.69000 | 2771.19000 | 2766.00000 | 2769.51000 | 56.4560 | 156394.5300 | 2770.19992 2014-04-08 11:06:00 | 2769.00000 | 2773.00000 | 2769.00000 | 2770.81000 | 92.4561 | 256200.5800 | 2771.04987 2014-04-08 11:07:00 | 2771.72000 | 2772.24000 | 2769.70000 | 2770.18000 | 88.7360 | 245898.2100 | 2771.11987 2014-04-08 11:08:00 | 2771.00000 | 2773.00000 | 2771.00000 | 2772.29000 | 48.7529 | 135123.6700 | 2771.60005 2014-04-08 11:09:00 | 2771.34000 | 2772.26000 | 2771.00000 | 2771.00000 | 14.7070 | 40758.9000 | 2771.38998 2014-04-08 11:10:00 | 2771.21000 | 2771.30000 | 2770.01000 | 2771.00000 | 11.0170 | 30526.1900 | 2770.82999 2014-04-08 11:11:00 | 2770.76000 | 2770.99000 | 2769.70000 | 2769.92000 | 58.1271 | 161031.2200 | 2770.32994 2014-04-08 11:12:00 | 2769.70000 | 2771.00000 | 2769.00000 | 2770.52000 | 64.3381 | 178205.5300 | 2769.82996 2014-04-08 11:13:00 | 2770.42000 | 2770.59000 | 2769.00000 | 2769.33000 | 97.1600 | 269097.1400 | 2769.63000 2014-04-08 11:14:00 | 2770.00000 | 2770.00000 | 2769.00000 | 2769.00000 | 20.6960 | 57309.0900 | 2769.08997 2014-04-08 11:15:00 | 2769.00000 | 2769.00000 | 2760.74000 | 2761.78000 | 95.0450 | 262801.3300 | 2765.01983 2014-04-08 11:16:00 | 2760.74000 | 2762.22000 | 2753.00000 | 2759.97000 | 140.0639 | 386280.7900 | 2757.89020 2014-04-08 11:17:00 | 2757.10000 | 2757.66000 | 2753.00000 | 2753.23000 | 87.7921 | 241926.8800 | 2755.68007 2014-04-08 11:18:00 | 2753.81000 | 2756.00000 | 2751.00000 | 2753.22000 | 82.7810 | 227955.8000 | 2753.72003 2014-04-08 11:19:00 | 2753.91000 | 2755.36000 | 2752.19000 | 2755.20000 | 35.7639 | 98501.0300 | 2754.20005 2014-04-08 11:20:00 | 2755.58000 | 2757.35000 | 2755.58000 | 2757.21000 | 26.9240 | 74231.8900 | 2757.09004 2014-04-08 11:21:00 | 2757.20000 | 2763.43000 | 2756.76000 | 2758.26000 | 39.4960 | 108986.8800 | 2759.43994 2014-04-08 11:22:00 | 2758.45000 | 2761.00000 | 2758.43000 | 2761.00000 | 49.5960 | 136844.8000 | 2759.18993 2014-04-08 11:23:00 | 2761.00000 | 2768.00000 | 2761.00000 | 2767.97000 | 80.0211 | 221267.9200 | 2765.12003 2014-04-08 11:24:00 | 2763.94000 | 2769.54000 | 2763.58000 | 2767.44000 | 158.1222 | 437418.2800 | 2766.33013 2014-04-08 11:25:00 | 2768.00000 | 2769.99000 | 2766.10000 | 2767.86000 | 38.2950 | 106017.3200 | 2768.43993 2014-04-08 11:26:00 | 2768.55000 | 2772.15000 | 2767.53000 | 2771.00000 | 81.2371 | 225013.8000 | 2769.83992 2014-04-08 11:27:00 | 2771.65000 | 2772.29000 | 2766.01000 | 2768.02000 | 99.9830 | 276864.0700 | 2769.11011 2014-04-08 11:28:00 | 2770.00000 | 2772.79000 | 2766.00000 | 2771.00000 | 94.8469 | 262757.1800 | 2770.32989 2014-04-08 11:29:00 | 2772.26000 | 2774.00000 | 2771.09000 | 2773.98000 | 52.1219 | 144507.5300 | 2772.49004 2014-04-08 11:30:00 | 2773.98000 | 2776.21000 | 2773.79000 | 2774.81000 | 48.6170 | 134922.7800 | 2775.21995 2014-04-08 11:31:00 | 2775.50000 | 2776.36000 | 2774.00000 | 2774.00000 | 37.1111 | 102989.1100 | 2775.16001 2014-04-08 11:32:00 | 2774.00000 | 2774.00000 | 2769.31000 | 2771.85000 | 69.2730 | 192061.4000 | 2772.53007 2014-04-08 11:33:00 | 2770.03000 | 2773.00000 | 2766.76000 | 2768.97000 | 58.5700 | 162182.2200 | 2769.03000 2014-04-08 11:34:00 | 2768.97000 | 2769.98000 | 2768.79000 | 2769.98000 | 1.7050 | 4721.2100 | 2769.04000 2014-04-08 11:35:00 | 2769.98000 | 2775.13000 | 2768.02000 | 2772.96000 | 69.3301 | 192196.8000 | 2772.20000 2014-04-08 11:36:00 | 2774.76000 | 2776.96000 | 2773.80000 | 2776.93000 | 89.6481 | 248839.0300 | 2775.72994 2014-04-08 11:37:00 | 2776.96000 | 2776.96000 | 2776.93000 | 2776.96000 | 21.2990 | 59146.0800 | 2776.93999 2014-04-08 11:38:00 | 2777.00000 | 2780.00000 | 2776.97000 | 2778.12000 | 61.4499 | 170770.5300 | 2779.02000 2014-04-08 11:39:00 | 2778.12000 | 2782.42000 | 2777.01000 | 2777.46000 | 144.3749 | 401363.6000 | 2780.00973 2014-04-08 11:40:00 | 2777.01000 | 2781.88000 | 2776.95000 | 2778.33000 | 70.9629 | 197213.0700 | 2779.10007 2014-04-08 11:41:00 | 2778.00000 | 2780.91000 | 2778.00000 | 2779.12000 | 91.1511 | 253286.1800 | 2778.75004 2014-04-08 11:42:00 | 2778.00000 | 2779.26000 | 2770.96000 | 2772.21000 | 106.3449 | 295316.7100 | 2776.96981 2014-04-08 11:43:00 | 2771.41000 | 2772.98000 | 2770.00000 | 2771.84000 | 77.3481 | 214363.4000 | 2771.40995 2014-04-08 11:44:00 | 2772.04000 | 2776.66000 | 2771.10000 | 2776.64000 | 75.0181 | 208151.1100 | 2774.67995 2014-04-08 11:45:00 | 2776.89000 | 2777.01000 | 2775.97000 | 2776.10000 | 13.7980 | 38308.3800 | 2776.36999 2014-04-08 11:46:00 | 2776.10000 | 2778.44000 | 2776.10000 | 2776.71000 | 13.5060 | 37507.3900 | 2777.08998 2014-04-08 11:47:00 | 2776.12000 | 2776.85000 | 2771.17000 | 2772.39000 | 63.4181 | 175926.2400 | 2774.06996 2014-04-08 11:48:00 | 2773.65000 | 2775.96000 | 2772.95000 | 2775.00000 | 65.1219 | 180633.9400 | 2773.78005 2014-04-08 11:49:00 | 2775.03000 | 2775.08000 | 2772.65000 | 2774.21000 | 53.0940 | 147284.2500 | 2774.03008 2014-04-08 11:50:00 | 2773.91000 | 2774.23000 | 2771.09000 | 2773.13000 | 33.5620 | 93068.8700 | 2773.04002 2014-04-08 11:51:00 | 2772.45000 | 2775.01000 | 2772.45000 | 2773.13000 | 26.9750 | 74823.7100 | 2773.81995 2014-04-08 11:52:00 | 2774.54000 | 2774.78000 | 2773.13000 | 2774.54000 | 55.3201 | 153446.3100 | 2773.79000 2014-04-08 11:53:00 | 2774.54000 | 2775.61000 | 2774.00000 | 2774.03000 | 54.2709 | 150577.3400 | 2774.55002 2014-04-08 11:54:00 | 2774.27000 | 2775.01000 | 2774.00000 | 2774.00000 | 38.0830 | 105664.6600 | 2774.59004 2014-04-08 11:55:00 | 2774.00000 | 2774.00000 | 2773.50000 | 2773.50000 | 2.8690 | 7957.6700 | 2773.67000 2014-04-08 11:56:00 | 2773.41000 | 2773.96000 | 2772.00000 | 2772.00000 | 26.7970 | 74292.2000 | 2772.40997 2014-04-08 11:57:00 | 2772.38000 | 2772.38000 | 2769.37000 | 2769.37000 | 27.2260 | 75418.9400 | 2770.10996 2014-04-08 11:58:00 | 2767.72000 | 2767.72000 | 2766.10000 | 2766.13000 | 52.0249 | 143924.8400 | 2766.45990 2014-04-08 11:59:00 | 2766.42000 | 2770.13000 | 2766.10000 | 2768.68000 | 58.2820 | 161375.9400 | 2768.88004 2014-04-08 12:00:00 | 2768.12000 | 2770.00000 | 2768.12000 | 2769.97000 | 23.9640 | 66358.6400 | 2769.10003 2014-04-08 12:01:00 | 2769.99000 | 2773.98000 | 2769.99000 | 2771.25000 | 21.7910 | 60380.0600 | 2770.87001 2014-04-08 12:02:00 | 2771.22000 | 2773.39000 | 2771.22000 | 2773.22000 | 45.2530 | 125455.2100 | 2772.31005 2014-04-08 12:03:00 | 2773.40000 | 2774.96000 | 2770.00000 | 2773.96000 | 77.2240 | 214029.4600 | 2771.54011 2014-04-08 12:04:00 | 2773.96000 | 2774.50000 | 2770.94000 | 2774.11000 | 45.9950 | 127542.6900 | 2772.96992 2014-04-08 12:05:00 | 2774.21000 | 2776.88000 | 2774.21000 | 2775.52000 | 25.3880 | 70463.4600 | 2775.45998 2014-04-08 12:06:00 | 2775.52000 | 2776.49000 | 2775.52000 | 2776.49000 | 32.3300 | 89739.0500 | 2775.72000 2014-04-08 12:07:00 | 2776.79000 | 2777.03000 | 2776.79000 | 2777.00000 | 34.2470 | 95102.9100 | 2776.96996 2014-04-08 12:08:00 | 2777.00000 | 2777.03000 | 2776.93000 | 2777.00000 | 24.4180 | 67809.0400 | 2777.00998 2014-04-08 12:09:00 | 2777.00000 | 2777.03000 | 2773.27000 | 2775.41000 | 59.3179 | 164644.0300 | 2775.61996 2014-04-08 12:10:00 | 2775.37000 | 2781.00000 | 2775.37000 | 2781.00000 | 148.8730 | 413655.4600 | 2778.58016 2014-04-08 12:11:00 | 2780.00000 | 2784.00000 | 2779.78000 | 2782.22000 | 24.5170 | 68214.0200 | 2782.31997 2014-04-08 12:12:00 | 2782.21000 | 2788.00000 | 2780.00000 | 2782.76000 | 167.6958 | 466897.0500 | 2784.18975 2014-04-08 12:13:00 | 2783.97000 | 2785.00000 | 2781.00000 | 2783.72000 | 119.5389 | 332663.4700 | 2782.88995 2014-04-08 12:14:00 | 2783.63000 | 2783.63000 | 2781.42000 | 2782.65000 | 57.1770 | 159109.2000 | 2782.74994 2014-04-08 12:15:00 | 2782.08000 | 2782.46000 | 2778.24000 | 2779.28000 | 196.3450 | 545856.7700 | 2780.08965 2014-04-08 12:16:00 | 2778.24000 | 2779.58000 | 2775.46000 | 2779.58000 | 64.4159 | 178874.0600 | 2776.85991 2014-04-08 12:17:00 | 2779.04000 | 2780.00000 | 2778.34000 | 2780.00000 | 92.0960 | 255952.1500 | 2779.18987 2014-04-08 12:18:00 | 2779.47000 | 2783.00000 | 2778.87000 | 2782.29000 | 127.1531 | 353660.9800 | 2781.38014 2014-04-08 12:19:00 | 2782.09000 | 2782.89000 | 2780.12000 | 2781.38000 | 111.4150 | 309880.6300 | 2781.31980 2014-04-08 12:20:00 | 2781.00000 | 2781.00000 | 2779.12000 | 2779.12000 | 10.9000 | 30312.8200 | 2780.99000 2014-04-08 12:21:00 | 2779.16000 | 2780.00000 | 2777.00000 | 2778.00000 | 154.5911 | 429477.2700 | 2778.15006 2014-04-08 12:22:00 | 2777.19000 | 2777.19000 | 2773.26000 | 2776.08000 | 53.0380 | 147215.0400 | 2775.64996 2014-04-08 12:23:00 | 2776.28000 | 2777.00000 | 2771.27000 | 2775.44000 | 97.8109 | 271506.4700 | 2775.83003 2014-04-08 12:24:00 | 2775.00000 | 2777.00000 | 2775.00000 | 2776.00000 | 17.5940 | 48842.2600 | 2776.07003 2014-04-08 12:25:00 | 2775.90000 | 2780.98000 | 2772.24000 | 2777.39000 | 206.1643 | 572384.3500 | 2776.35032 2014-04-08 12:26:00 | 2778.74000 | 2781.76000 | 2777.66000 | 2781.76000 | 70.2220 | 195209.3100 | 2779.89005 2014-04-08 12:27:00 | 2782.00000 | 2793.70000 | 2782.00000 | 2788.90000 | 119.0462 | 331611.4900 | 2785.56984 2014-04-08 12:28:00 | 2788.47000 | 2791.28000 | 2784.95000 | 2788.30000 | 99.6330 | 277792.6800 | 2788.16011 2014-04-08 12:29:00 | 2788.48000 | 2792.81000 | 2787.74000 | 2789.48000 | 17.7770 | 49587.6000 | 2789.41998 2014-04-08 12:30:00 | 2791.45000 | 2792.65000 | 2780.38000 | 2786.00000 | 170.6360 | 475485.8100 | 2786.54976 2014-04-08 12:31:00 | 2782.04000 | 2786.88000 | 2782.04000 | 2785.30000 | 9.0810 | 25286.0700 | 2784.50000 2014-04-08 12:32:00 | 2786.83000 | 2786.88000 | 2784.13000 | 2785.00000 | 87.7740 | 244477.7200 | 2785.31013 2014-04-08 12:33:00 | 2784.13000 | 2786.00000 | 2784.13000 | 2786.00000 | 45.3899 | 126435.0600 | 2785.53000 2014-04-08 12:34:00 | 2786.00000 | 2790.13000 | 2782.25000 | 2790.03000 | 131.7002 | 366953.6500 | 2786.28001 2014-04-08 12:35:00 | 2789.90000 | 2793.87000 | 2786.43000 | 2789.00000 | 85.7169 | 239078.0300 | 2789.15990 2014-04-08 12:36:00 | 2789.00000 | 2792.95000 | 2789.00000 | 2792.82000 | 126.8622 | 354201.8000 | 2792.02010 2014-04-08 12:37:00 | 2791.91000 | 2793.88000 | 2785.46000 | 2790.91000 | 160.8050 | 448490.0100 | 2789.02971 2014-04-08 12:38:00 | 2790.98000 | 2790.98000 | 2785.00000 | 2788.05000 | 65.2821 | 181996.0100 | 2787.84005 2014-04-08 12:39:00 | 2787.81000 | 2788.00000 | 2787.81000 | 2788.00000 | 15.0180 | 41869.1100 | 2787.92999 2014-04-08 12:40:00 | 2787.85000 | 2788.02000 | 2787.81000 | 2787.81000 | 9.1340 | 25464.2900 | 2787.86001 2014-04-08 12:41:00 | 2786.32000 | 2787.81000 | 2780.61000 | 2787.34000 | 153.7411 | 428293.4500 | 2785.81006 2014-04-08 12:42:00 | 2785.56000 | 2785.88000 | 2780.00000 | 2780.00000 | 120.8309 | 336215.6100 | 2782.53004 2014-04-08 12:43:00 | 2780.38000 | 2781.58000 | 2779.00000 | 2781.04000 | 66.4480 | 184742.8300 | 2780.25995 2014-04-08 12:44:00 | 2781.00000 | 2786.28000 | 2781.00000 | 2783.68000 | 38.4760 | 107068.2600 | 2782.72994 2014-04-08 12:45:00 | 2784.25000 | 2786.00000 | 2783.02000 | 2784.00000 | 80.5590 | 224352.7500 | 2784.94997 2014-04-08 12:46:00 | 2784.73000 | 2785.39000 | 2783.00000 | 2784.00000 | 58.4901 | 162872.0200 | 2784.61000 2014-04-08 12:47:00 | 2784.24000 | 2785.96000 | 2783.61000 | 2785.96000 | 32.6720 | 90993.8400 | 2785.07002 2014-04-08 12:48:00 | 2785.21000 | 2787.69000 | 2784.92000 | 2787.33000 | 40.2390 | 112131.9800 | 2786.64999 2014-04-08 12:49:00 | 2786.49000 | 2787.50000 | 2786.15000 | 2786.15000 | 30.1030 | 83897.4000 | 2787.01003 2014-04-08 12:50:00 | 2786.15000 | 2786.15000 | 2779.10000 | 2780.51000 | 76.6029 | 213109.1900 | 2782.00008 2014-04-08 12:51:00 | 2781.76000 | 2781.97000 | 2778.61000 | 2779.04000 | 56.4280 | 156931.2900 | 2781.08996 2014-04-08 12:52:00 | 2778.23000 | 2778.61000 | 2773.26000 | 2773.26000 | 14.4220 | 40038.9100 | 2776.24001 2014-04-08 12:53:00 | 2771.15000 | 2779.77000 | 2770.00000 | 2777.89000 | 46.3820 | 128728.1200 | 2775.39003 2014-04-08 12:54:00 | 2777.82000 | 2790.00000 | 2775.49000 | 2776.64000 | 186.6158 | 518663.0900 | 2779.30972 2014-04-08 12:55:00 | 2779.40000 | 2780.00000 | 2774.58000 | 2777.11000 | 157.7138 | 437987.1500 | 2777.10022 2014-04-08 12:56:00 | 2776.05000 | 2779.58000 | 2775.29000 | 2779.58000 | 96.1428 | 267023.2700 | 2777.36010 2014-04-08 12:57:00 | 2779.65000 | 2782.95000 | 2779.65000 | 2780.00000 | 99.8819 | 277830.4200 | 2781.59007 2014-04-08 12:58:00 | 2782.08000 | 2783.72000 | 2779.99000 | 2783.05000 | 159.1372 | 442732.4500 | 2782.07984 2014-04-08 12:59:00 | 2782.25000 | 2783.99000 | 2780.71000 | 2783.00000 | 129.1312 | 359253.4000 | 2782.08006 2014-04-08 13:00:00 | 2782.99000 | 2786.00000 | 2782.99000 | 2784.11000 | 55.6571 | 154981.5900 | 2784.57994 2014-04-08 13:01:00 | 2784.95000 | 2787.50000 | 2783.79000 | 2786.94000 | 138.1762 | 384900.8400 | 2785.57981 2014-04-08 13:02:00 | 2786.62000 | 2786.94000 | 2785.00000 | 2786.94000 | 48.5840 | 135354.4500 | 2785.99007 2014-04-08 13:03:00 | 2785.75000 | 2786.85000 | 2785.00000 | 2786.85000 | 25.8020 | 71871.4900 | 2785.50002 2014-04-08 13:04:00 | 2785.73000 | 2787.00000 | 2785.00000 | 2785.99000 | 60.5000 | 168555.3200 | 2786.04000 2014-04-08 13:05:00 | 2785.49000 | 2785.49000 | 2781.15000 | 2782.49000 | 72.7580 | 202516.6600 | 2783.42995 2014-04-08 13:06:00 | 2782.49000 | 2782.50000 | 2779.00000 | 2780.10000 | 110.3680 | 306937.8700 | 2781.03992 2014-04-08 13:07:00 | 2779.19000 | 2781.70000 | 2776.74000 | 2780.39000 | 189.0667 | 525614.9400 | 2780.04978 2014-04-08 13:08:00 | 2781.70000 | 2781.70000 | 2778.52000 | 2780.02000 | 115.6351 | 321433.3000 | 2779.71980 2014-04-08 13:09:00 | 2779.97000 | 2782.00000 | 2779.97000 | 2780.52000 | 104.9789 | 291938.8800 | 2780.92996 2014-04-08 13:10:00 | 2781.12000 | 2782.49000 | 2780.47000 | 2782.49000 | 43.2000 | 120146.1600 | 2781.16000 2014-04-08 13:11:00 | 2782.42000 | 2784.27000 | 2779.01000 | 2780.38000 | 62.2929 | 173267.0700 | 2781.49006 2014-04-08 13:12:00 | 2780.39000 | 2783.13000 | 2780.39000 | 2781.11000 | 69.1701 | 192460.2200 | 2782.42000 2014-04-08 13:13:00 | 2781.90000 | 2782.97000 | 2780.39000 | 2782.90000 | 65.9761 | 183540.8000 | 2781.92991 2014-04-08 13:14:00 | 2782.89000 | 2782.89000 | 2781.00000 | 2781.70000 | 6.6420 | 18481.7600 | 2782.56000 2014-04-08 13:15:00 | 2781.99000 | 2781.99000 | 2781.98000 | 2781.98000 | 1.8550 | 5160.5900 | 2781.99000 2014-04-08 13:16:00 | 2781.80000 | 2781.80000 | 2781.00000 | 2781.00000 | 2.0650 | 5743.2900 | 2781.25000 2014-04-08 13:17:00 | 2781.77000 | 2781.77000 | 2781.00000 | 2781.76000 | 2.1620 | 6013.3600 | 2781.39000 2014-04-08 13:18:00 | 2781.77000 | 2782.01000 | 2781.76000 | 2782.00000 | 8.0640 | 22432.2600 | 2781.78001 2014-04-08 13:19:00 | 2782.00000 | 2782.00000 | 2781.16000 | 2781.75000 | 1.6830 | 4681.3200 | 2781.54000 2014-04-08 13:20:00 | 2781.71000 | 2781.76000 | 2781.71000 | 2781.76000 | 6.3250 | 17594.4900 | 2781.73999 2014-04-08 13:21:00 | 2781.76000 | 2782.01000 | 2781.75000 | 2782.00000 | 7.7850 | 21657.4200 | 2781.93999 2014-04-08 13:22:00 | 2782.00000 | 2782.01000 | 2782.00000 | 2782.01000 | 10.3560 | 28810.4800 | 2782.00999 2014-04-08 13:23:00 | 2782.01000 | 2782.05000 | 2781.75000 | 2781.75000 | 7.8800 | 21921.7000 | 2781.94000 2014-04-08 13:24:00 | 2781.88000 | 2781.88000 | 2779.69000 | 2779.97000 | 187.4597 | 521336.6400 | 2781.05998 2014-04-08 13:25:00 | 2779.66000 | 2779.97000 | 2776.69000 | 2777.95000 | 32.6640 | 90735.1000 | 2777.83005 2014-04-08 13:26:00 | 2778.00000 | 2780.00000 | 2776.69000 | 2778.21000 | 215.8634 | 599644.7100 | 2777.89026 2014-04-08 13:27:00 | 2776.83000 | 2778.48000 | 2773.37000 | 2777.47000 | 133.0572 | 369395.9600 | 2776.21986 2014-04-08 13:28:00 | 2777.02000 | 2778.48000 | 2776.22000 | 2778.48000 | 50.0799 | 139074.4500 | 2777.05000 2014-04-08 13:29:00 | 2778.01000 | 2779.78000 | 2777.73000 | 2777.73000 | 30.4190 | 84535.6400 | 2779.03999 2014-04-08 13:30:00 | 2777.73000 | 2778.53000 | 2776.23000 | 2777.12000 | 75.5129 | 209737.1300 | 2777.50008 2014-04-08 13:31:00 | 2777.12000 | 2779.37000 | 2777.05000 | 2779.37000 | 0.3500 | 972.3400 | 2778.10000 2014-04-08 13:32:00 | 2779.37000 | 2779.37000 | 2777.00000 | 2777.97000 | 63.7269 | 177045.4400 | 2778.18993 2014-04-08 13:33:00 | 2778.10000 | 2779.23000 | 2777.46000 | 2779.20000 | 44.2429 | 122922.8400 | 2778.36005 2014-04-08 13:34:00 | 2779.23000 | 2781.88000 | 2779.21000 | 2781.87000 | 38.9930 | 108443.5200 | 2781.10004 2014-04-08 13:35:00 | 2781.87000 | 2784.90000 | 2781.87000 | 2784.90000 | 131.2249 | 365249.9900 | 2783.38976 2014-04-08 13:36:00 | 2784.57000 | 2785.00000 | 2784.44000 | 2785.00000 | 22.9760 | 63985.3500 | 2784.87997 2014-04-08 13:37:00 | 2784.99000 | 2785.00000 | 2784.75000 | 2784.99000 | 32.1590 | 89562.6100 | 2784.98999 2014-04-08 13:38:00 | 2784.44000 | 2784.97000 | 2783.98000 | 2784.32000 | 5.3740 | 14962.9500 | 2784.32001 2014-04-08 13:39:00 | 2784.86000 | 2785.49000 | 2784.32000 | 2785.00000 | 4.0700 | 11334.6000 | 2784.91000 2014-04-08 13:40:00 | 2784.87000 | 2788.45000 | 2784.87000 | 2786.66000 | 24.1500 | 67280.6600 | 2785.95000 2014-04-08 13:41:00 | 2788.39000 | 2789.88000 | 2785.00000 | 2789.25000 | 64.4999 | 179800.5600 | 2787.61000 2014-04-08 13:42:00 | 2789.60000 | 2794.85000 | 2788.29000 | 2794.83000 | 189.1021 | 527744.3400 | 2790.79014 2014-04-08 13:43:00 | 2793.55000 | 2797.00000 | 2788.47000 | 2793.78000 | 113.4582 | 317002.1500 | 2793.99993 2014-04-08 13:44:00 | 2792.50000 | 2794.59000 | 2790.01000 | 2791.44000 | 142.8319 | 398695.4000 | 2791.36010 2014-04-08 13:45:00 | 2790.03000 | 2792.25000 | 2787.10000 | 2788.58000 | 174.5430 | 486798.6500 | 2788.99019 2014-04-08 13:46:00 | 2788.10000 | 2789.99000 | 2788.00000 | 2789.99000 | 107.4092 | 299532.9900 | 2788.70997 2014-04-08 13:47:00 | 2789.24000 | 2792.98000 | 2788.05000 | 2788.05000 | 60.7030 | 169320.0500 | 2789.32006 2014-04-08 13:48:00 | 2788.82000 | 2789.94000 | 2785.47000 | 2786.00000 | 112.6320 | 314035.9300 | 2788.16008 2014-04-08 13:49:00 | 2786.51000 | 2788.00000 | 2785.60000 | 2785.62000 | 99.3649 | 276878.2400 | 2786.47982 2014-04-08 13:50:00 | 2785.60000 | 2786.28000 | 2785.00000 | 2785.88000 | 31.8760 | 88791.7900 | 2785.53995 2014-04-08 13:51:00 | 2785.92000 | 2787.08000 | 2785.28000 | 2785.28000 | 14.7030 | 40961.8900 | 2785.95002 2014-04-08 13:52:00 | 2785.28000 | 2785.88000 | 2785.00000 | 2785.88000 | 3.6490 | 10164.1900 | 2785.47000 2014-04-08 13:53:00 | 2785.88000 | 2789.70000 | 2785.88000 | 2786.77000 | 63.5450 | 177193.2400 | 2788.46989 2014-04-08 13:54:00 | 2786.54000 | 2786.56000 | 2785.94000 | 2786.46000 | 2.7310 | 7609.7100 | 2786.42000 2014-04-08 13:55:00 | 2786.20000 | 2790.53000 | 2785.53000 | 2789.50000 | 107.3698 | 299367.5000 | 2788.18999 2014-04-08 13:56:00 | 2788.85000 | 2794.90000 | 2785.50000 | 2793.60000 | 140.6751 | 392650.8100 | 2791.18975 2014-04-08 13:57:00 | 2793.00000 | 2795.60000 | 2790.00000 | 2793.59000 | 109.2589 | 305197.1400 | 2793.33996 2014-04-08 13:58:00 | 2795.00000 | 2795.00000 | 2791.56000 | 2793.27000 | 105.9731 | 296041.3000 | 2793.55012 2014-04-08 13:59:00 | 2794.75000 | 2794.98000 | 2791.79000 | 2793.16000 | 33.8200 | 94479.1900 | 2793.59000 2014-04-08 14:00:00 | 2792.96000 | 2793.57000 | 2789.54000 | 2790.10000 | 65.9439 | 184109.4100 | 2791.91009 2014-04-08 14:01:00 | 2790.81000 | 2791.00000 | 2789.30000 | 2790.04000 | 18.9330 | 52821.0600 | 2789.89002 2014-04-08 14:02:00 | 2790.04000 | 2791.00000 | 2788.90000 | 2788.90000 | 11.9310 | 33286.5000 | 2789.92000 2014-04-08 14:03:00 | 2789.88000 | 2789.99000 | 2786.61000 | 2786.61000 | 83.2770 | 232166.2600 | 2787.87991 2014-04-08 14:04:00 | 2786.58000 | 2789.97000 | 2786.00000 | 2788.82000 | 24.6680 | 68771.2200 | 2787.86998 2014-04-08 14:05:00 | 2788.00000 | 2788.35000 | 2786.00000 | 2786.49000 | 69.5300 | 193796.7800 | 2787.24000 2014-04-08 14:06:00 | 2786.87000 | 2790.00000 | 2786.51000 | 2789.99000 | 28.9760 | 80796.0500 | 2788.37996 2014-04-08 14:07:00 | 2790.02000 | 2796.00000 | 2789.53000 | 2789.53000 | 145.7739 | 407129.0800 | 2792.88020 2014-04-08 14:08:00 | 2790.09000 | 2791.19000 | 2787.03000 | 2788.03000 | 116.9391 | 326065.9400 | 2788.33996 2014-04-08 14:09:00 | 2788.63000 | 2790.52000 | 2788.00000 | 2789.13000 | 62.6490 | 174766.8400 | 2789.61998 2014-04-08 14:10:00 | 2789.15000 | 2793.48000 | 2789.15000 | 2793.48000 | 3.0160 | 8418.2600 | 2791.20000 2014-04-08 14:11:00 | 2793.48000 | 2793.90000 | 2790.84000 | 2790.97000 | 23.0000 | 64201.5800 | 2791.37000 2014-04-08 14:12:00 | 2790.24000 | 2793.00000 | 2790.22000 | 2791.80000 | 7.0450 | 19670.0900 | 2792.05999 2014-04-08 14:13:00 | 2791.80000 | 2791.80000 | 2789.00000 | 2790.00000 | 17.2790 | 48216.8300 | 2790.48999 2014-04-08 14:14:00 | 2789.23000 | 2798.78000 | 2789.23000 | 2798.56000 | 100.7740 | 281534.4200 | 2793.72015 2014-04-08 14:15:00 | 2798.18000 | 2804.82000 | 2798.18000 | 2803.53000 | 147.7248 | 413856.9400 | 2801.53973 2014-04-08 14:16:00 | 2803.53000 | 2804.80000 | 2796.00000 | 2800.00000 | 94.5919 | 265127.8200 | 2802.86006 2014-04-08 14:17:00 | 2799.90000 | 2803.66000 | 2799.00000 | 2800.72000 | 52.8909 | 148145.3600 | 2800.96002 2014-04-08 14:18:00 | 2800.19000 | 2803.43000 | 2800.00000 | 2800.00000 | 47.0610 | 131831.1600 | 2801.28002 2014-04-08 14:19:00 | 2799.00000 | 2799.00000 | 2796.10000 | 2796.30000 | 53.4121 | 149386.0800 | 2796.86004 2014-04-08 14:20:00 | 2796.10000 | 2801.47000 | 2796.10000 | 2800.02000 | 98.5000 | 275667.8700 | 2798.66000 2014-04-08 14:21:00 | 2800.02000 | 2802.90000 | 2796.61000 | 2797.35000 | 47.7440 | 133634.4900 | 2798.98007 2014-04-08 14:22:00 | 2797.03000 | 2800.00000 | 2796.19000 | 2796.49000 | 116.8681 | 326997.9900 | 2798.00992 2014-04-08 14:23:00 | 2796.78000 | 2799.18000 | 2796.13000 | 2799.04000 | 43.1220 | 120626.4800 | 2797.33003 2014-04-08 14:24:00 | 2799.04000 | 2799.04000 | 2797.00000 | 2797.40000 | 55.9609 | 156575.9200 | 2797.95002 2014-04-08 14:25:00 | 2797.00000 | 2799.30000 | 2791.50000 | 2793.24000 | 89.5740 | 250206.2400 | 2793.29013 2014-04-08 14:26:00 | 2792.87000 | 2794.33000 | 2792.02000 | 2793.81000 | 90.3751 | 252435.7900 | 2793.19984 2014-04-08 14:27:00 | 2793.81000 | 2795.00000 | 2793.00000 | 2794.23000 | 51.7480 | 144554.3100 | 2793.42996 2014-04-08 14:28:00 | 2794.23000 | 2795.00000 | 2793.52000 | 2793.78000 | 30.1930 | 84365.8600 | 2794.22003 2014-04-08 14:29:00 | 2793.78000 | 2795.00000 | 2793.78000 | 2795.00000 | 18.9980 | 53089.0500 | 2794.44999 2014-04-08 14:30:00 | 2795.00000 | 2795.99000 | 2794.87000 | 2795.00000 | 38.1161 | 106548.4800 | 2795.36995 2014-04-08 14:31:00 | 2795.00000 | 2796.27000 | 2793.50000 | 2793.50000 | 69.1570 | 193297.1900 | 2795.04993 2014-04-08 14:32:00 | 2793.50000 | 2795.95000 | 2793.45000 | 2794.00000 | 46.0120 | 128562.9200 | 2794.12003 2014-04-08 14:33:00 | 2795.02000 | 2799.00000 | 2794.00000 | 2795.35000 | 141.5358 | 395755.1900 | 2796.14979 2014-04-08 14:34:00 | 2795.97000 | 2797.15000 | 2795.97000 | 2796.42000 | 45.1850 | 126358.9400 | 2796.47992 2014-04-08 14:35:00 | 2796.00000 | 2798.96000 | 2795.01000 | 2798.61000 | 77.5101 | 216867.0500 | 2797.92000 2014-04-08 14:36:00 | 2798.61000 | 2798.62000 | 2796.40000 | 2797.43000 | 59.2130 | 165663.2000 | 2797.75006 2014-04-08 14:37:00 | 2797.87000 | 2797.87000 | 2795.58000 | 2796.47000 | 112.1389 | 313645.8500 | 2796.93996 2014-04-08 14:38:00 | 2796.47000 | 2796.47000 | 2793.45000 | 2793.47000 | 24.3560 | 68061.2400 | 2794.42997 2014-04-08 14:39:00 | 2793.48000 | 2793.48000 | 2788.45000 | 2791.82000 | 34.7020 | 96904.9900 | 2792.49002 2014-04-08 14:40:00 | 2791.81000 | 2793.00000 | 2790.68000 | 2792.82000 | 15.9370 | 44485.0500 | 2791.30998 2014-04-08 14:41:00 | 2792.82000 | 2793.00000 | 2792.50000 | 2792.50000 | 12.0520 | 33655.4700 | 2792.52001 2014-04-08 14:42:00 | 2792.52000 | 2793.26000 | 2792.52000 | 2792.56000 | 3.0590 | 8543.3500 | 2792.86000 2014-04-08 14:43:00 | 2792.56000 | 2792.56000 | 2791.78000 | 2792.00000 | 6.3020 | 17598.1900 | 2792.48000 2014-04-08 14:44:00 | 2792.00000 | 2792.33000 | 2790.00000 | 2791.50000 | 81.3299 | 227040.5700 | 2791.60000 2014-04-08 14:45:00 | 2792.00000 | 2792.31000 | 2791.01000 | 2791.01000 | 1.3540 | 3780.1700 | 2791.85000 2014-04-08 14:46:00 | 2791.31000 | 2792.26000 | 2791.03000 | 2792.00000 | 11.3130 | 31586.1600 | 2792.02001 2014-04-08 14:47:00 | 2791.01000 | 2792.00000 | 2791.00000 | 2791.04000 | 6.0390 | 16858.4000 | 2791.59000 2014-04-08 14:48:00 | 2791.03000 | 2791.79000 | 2790.00000 | 2791.04000 | 71.5150 | 199595.5000 | 2790.95987 2014-04-08 14:49:00 | 2791.04000 | 2791.89000 | 2788.00000 | 2788.00000 | 71.9830 | 200856.2100 | 2790.33008 2014-04-08 14:50:00 | 2787.88000 | 2789.98000 | 2786.48000 | 2787.00000 | 48.4350 | 135026.9800 | 2787.79991 2014-04-08 14:51:00 | 2786.57000 | 2787.00000 | 2784.80000 | 2784.98000 | 62.5460 | 174243.6500 | 2785.84991 2014-04-08 14:52:00 | 2784.98000 | 2786.83000 | 2784.05000 | 2785.77000 | 56.5141 | 157421.6400 | 2785.53008 2014-04-08 14:53:00 | 2785.43000 | 2787.59000 | 2783.67000 | 2784.04000 | 118.7869 | 330845.1400 | 2785.19987 2014-04-08 14:54:00 | 2784.04000 | 2785.00000 | 2784.04000 | 2784.04000 | 1.8870 | 5255.1100 | 2784.90000 2014-04-08 14:55:00 | 2784.34000 | 2785.00000 | 2783.00000 | 2783.94000 | 11.6860 | 32524.9600 | 2783.23998 2014-04-08 14:56:00 | 2783.09000 | 2784.02000 | 2781.21000 | 2782.11000 | 53.0899 | 147719.0400 | 2782.43000 2014-04-08 14:57:00 | 2782.29000 | 2783.96000 | 2782.14000 | 2783.81000 | 48.1419 | 133980.4500 | 2783.03003 2014-04-08 14:58:00 | 2784.02000 | 2785.00000 | 2783.83000 | 2785.00000 | 35.2730 | 98229.9200 | 2784.85004 2014-04-08 14:59:00 | 2784.17000 | 2786.48000 | 2784.17000 | 2786.02000 | 12.6870 | 35336.6700 | 2785.26999 2014-04-08 15:00:00 | 2786.02000 | 2788.00000 | 2785.08000 | 2787.02000 | 34.5079 | 96178.4600 | 2787.13997 2014-04-08 15:01:00 | 2787.42000 | 2790.68000 | 2787.00000 | 2787.00000 | 43.5570 | 121476.1000 | 2788.89995 2014-04-08 15:02:00 | 2787.00000 | 2788.00000 | 2785.62000 | 2786.48000 | 15.3180 | 42691.8800 | 2787.03999 2014-04-08 15:03:00 | 2786.48000 | 2787.96000 | 2786.00000 | 2786.51000 | 25.8680 | 72098.7400 | 2787.17998 2014-04-08 15:04:00 | 2786.44000 | 2787.25000 | 2785.50000 | 2785.50000 | 7.7480 | 21588.1200 | 2786.27999 2014-04-08 15:05:00 | 2786.00000 | 2786.44000 | 2785.50000 | 2786.44000 | 1.7500 | 4875.7500 | 2786.14000 2014-04-08 15:06:00 | 2786.20000 | 2786.44000 | 2785.50000 | 2785.50000 | 3.6140 | 10069.1300 | 2786.15001 2014-04-08 15:07:00 | 2786.44000 | 2788.00000 | 2780.02000 | 2788.00000 | 88.8489 | 247451.3900 | 2785.07997 2014-04-08 15:08:00 | 2787.72000 | 2787.83000 | 2786.52000 | 2787.66000 | 19.9580 | 55626.2700 | 2787.16999 2014-04-08 15:09:00 | 2787.66000 | 2787.66000 | 2784.60000 | 2785.85000 | 50.5500 | 140793.8300 | 2785.24000 2014-04-08 15:10:00 | 2786.08000 | 2786.08000 | 2784.58000 | 2785.10000 | 17.0900 | 47606.4300 | 2785.63000 2014-04-08 15:11:00 | 2785.09000 | 2785.09000 | 2785.00000 | 2785.00000 | 1.0490 | 2921.4700 | 2785.00000 2014-04-08 15:12:00 | 2783.68000 | 2785.06000 | 2783.68000 | 2784.07000 | 26.2330 | 73038.5500 | 2784.22003 2014-04-08 15:13:00 | 2784.00000 | 2784.00000 | 2781.50000 | 2781.58000 | 41.7809 | 116266.3000 | 2782.76001 2014-04-08 15:14:00 | 2782.09000 | 2782.16000 | 2781.00000 | 2781.09000 | 32.5790 | 90618.6000 | 2781.49999 2014-04-08 15:15:00 | 2780.92000 | 2781.00000 | 2779.00000 | 2779.00000 | 45.9669 | 127783.4800 | 2779.89995 2014-04-08 15:16:00 | 2779.00000 | 2780.00000 | 2779.00000 | 2780.00000 | 20.6450 | 57381.1900 | 2779.41996 2014-04-08 15:17:00 | 2780.00000 | 2781.09000 | 2779.00000 | 2779.36000 | 19.6320 | 54574.7000 | 2779.88001 2014-04-08 15:18:00 | 2779.15000 | 2780.44000 | 2779.00000 | 2780.00000 | 35.0010 | 97286.7800 | 2779.54001 2014-04-08 15:19:00 | 2780.48000 | 2780.48000 | 2780.33000 | 2780.33000 | 1.2550 | 3489.4700 | 2780.45000 2014-04-08 15:20:00 | 2779.67000 | 2780.36000 | 2779.00000 | 2780.00000 | 76.9721 | 213932.4400 | 2779.35006 2014-04-08 15:21:00 | 2780.06000 | 2780.40000 | 2780.00000 | 2780.05000 | 17.8510 | 49627.0200 | 2780.07001 2014-04-08 15:22:00 | 2780.00000 | 2784.36000 | 2780.00000 | 2784.36000 | 9.1220 | 25381.8200 | 2782.48001 2014-04-08 15:23:00 | 2784.24000 | 2795.08000 | 2784.16000 | 2789.14000 | 138.2360 | 385430.9200 | 2788.20980 2014-04-08 15:24:00 | 2787.50000 | 2787.50000 | 2781.94000 | 2784.47000 | 47.4941 | 132285.1900 | 2785.30007 2014-04-08 15:25:00 | 2783.61000 | 2789.00000 | 2783.61000 | 2786.23000 | 114.5358 | 319123.1100 | 2786.22983 2014-04-08 15:26:00 | 2786.20000 | 2789.00000 | 2786.02000 | 2787.84000 | 54.6000 | 152189.2600 | 2787.35000 2014-04-08 15:27:00 | 2787.90000 | 2787.99000 | 2781.95000 | 2787.13000 | 73.8381 | 205684.1400 | 2785.60995 2014-04-08 15:28:00 | 2783.17000 | 2787.10000 | 2782.91000 | 2786.07000 | 54.4660 | 151662.1000 | 2784.52992 2014-04-08 15:29:00 | 2786.07000 | 2786.10000 | 2784.00000 | 2785.84000 | 58.4480 | 162796.9500 | 2785.32996 2014-04-08 15:30:00 | 2786.11000 | 2787.00000 | 2783.40000 | 2784.08000 | 74.8670 | 208556.2000 | 2785.68992 2014-04-08 15:31:00 | 2784.19000 | 2786.66000 | 2783.35000 | 2785.17000 | 57.9329 | 161341.4500 | 2784.97006 2014-04-08 15:32:00 | 2785.05000 | 2787.00000 | 2780.00000 | 2785.43000 | 86.7941 | 241534.0900 | 2782.84013 2014-04-08 15:33:00 | 2784.78000 | 2786.96000 | 2780.00000 | 2783.67000 | 149.7763 | 416864.7500 | 2783.24980 2014-04-08 15:34:00 | 2782.52000 | 2783.60000 | 2781.30000 | 2783.30000 | 76.4730 | 212760.0000 | 2782.16008 2014-04-08 15:35:00 | 2783.30000 | 2784.00000 | 2780.00000 | 2782.04000 | 156.0259 | 433933.0800 | 2781.15977 2014-04-08 15:36:00 | 2781.89000 | 2781.89000 | 2780.00000 | 2780.29000 | 82.7081 | 229985.5200 | 2780.68994 2014-04-08 15:37:00 | 2781.17000 | 2781.73000 | 2780.00000 | 2780.00000 | 112.4690 | 312767.2400 | 2780.91996 2014-04-08 15:38:00 | 2779.96000 | 2779.96000 | 2774.85000 | 2777.60000 | 75.1369 | 208716.0500 | 2777.80992 2014-04-08 15:39:00 | 2777.59000 | 2779.40000 | 2776.71000 | 2777.30000 | 55.0370 | 152870.8700 | 2777.59994 2014-04-08 15:40:00 | 2777.46000 | 2779.00000 | 2775.00000 | 2775.00000 | 96.9071 | 269077.1000 | 2776.64990 2014-04-08 15:41:00 | 2775.01000 | 2778.50000 | 2774.85000 | 2777.57000 | 90.5841 | 251475.1500 | 2776.15013 2014-04-08 15:42:00 | 2775.02000 | 2777.00000 | 2774.95000 | 2775.68000 | 46.0440 | 127772.5500 | 2775.01007 2014-04-08 15:43:00 | 2775.66000 | 2776.14000 | 2775.00000 | 2775.64000 | 39.8980 | 110725.6800 | 2775.21997 2014-04-08 15:44:00 | 2776.60000 | 2777.57000 | 2774.95000 | 2777.57000 | 100.9528 | 280277.3300 | 2776.32010 2014-04-08 15:45:00 | 2777.62000 | 2785.00000 | 2776.25000 | 2777.75000 | 102.7169 | 285436.8800 | 2778.86989 2014-04-08 15:46:00 | 2783.60000 | 2783.61000 | 2779.79000 | 2782.60000 | 46.8990 | 130446.7000 | 2781.43998 2014-04-08 15:47:00 | 2782.60000 | 2783.57000 | 2782.60000 | 2782.60000 | 6.3320 | 17622.5500 | 2783.09000 2014-04-08 15:48:00 | 2782.60000 | 2782.60000 | 2778.21000 | 2780.22000 | 34.6360 | 96295.4600 | 2780.20995 2014-04-08 15:49:00 | 2780.17000 | 2785.00000 | 2780.00000 | 2781.04000 | 12.0890 | 33630.9400 | 2781.95000 2014-04-08 15:50:00 | 2780.80000 | 2781.11000 | 2780.20000 | 2780.20000 | 0.5380 | 1496.1600 | 2780.97000 2014-04-08 15:51:00 | 2780.20000 | 2781.14000 | 2780.00000 | 2781.10000 | 28.9250 | 80416.0000 | 2780.15995 2014-04-08 15:52:00 | 2781.10000 | 2781.14000 | 2778.50000 | 2778.76000 | 87.0911 | 242106.2200 | 2779.92003 2014-04-08 15:53:00 | 2778.80000 | 2780.71000 | 2777.01000 | 2779.02000 | 91.1052 | 253192.1600 | 2779.11984 2014-04-08 15:54:00 | 2778.13000 | 2778.36000 | 2776.62000 | 2777.90000 | 64.3681 | 178772.6400 | 2777.34996 2014-04-08 15:55:00 | 2778.00000 | 2780.42000 | 2778.00000 | 2780.00000 | 8.4400 | 23455.4000 | 2779.08000 2014-04-08 15:56:00 | 2780.00000 | 2781.96000 | 2779.39000 | 2779.42000 | 135.5251 | 376797.6800 | 2780.27976 2014-04-08 15:57:00 | 2779.42000 | 2780.50000 | 2776.65000 | 2778.66000 | 34.0300 | 94579.5200 | 2779.30000 2014-04-08 15:58:00 | 2778.99000 | 2781.96000 | 2778.69000 | 2781.00000 | 26.7230 | 74281.8500 | 2779.70003 2014-04-08 15:59:00 | 2781.96000 | 2784.98000 | 2781.00000 | 2784.73000 | 41.6920 | 116043.5500 | 2783.35003 2014-04-08 16:00:00 | 2784.64000 | 2785.00000 | 2781.04000 | 2781.13000 | 48.4340 | 134840.2100 | 2784.00007 2014-04-08 16:01:00 | 2781.04000 | 2781.04000 | 2777.89000 | 2779.26000 | 43.4830 | 120835.6600 | 2778.92005 2014-04-08 16:02:00 | 2778.00000 | 2779.80000 | 2777.00000 | 2777.00000 | 36.6990 | 101955.4000 | 2778.14999 2014-04-08 16:03:00 | 2777.05000 | 2777.05000 | 2775.00000 | 2775.00000 | 36.9579 | 102612.6000 | 2776.46997 2014-04-08 16:04:00 | 2775.00000 | 2775.00000 | 2774.87000 | 2775.00000 | 21.9080 | 60794.4700 | 2774.98998 2014-04-08 16:05:00 | 2775.00000 | 2777.05000 | 2775.00000 | 2776.46000 | 67.9319 | 188552.5400 | 2775.61005 2014-04-08 16:06:00 | 2776.30000 | 2777.05000 | 2775.02000 | 2776.00000 | 3.0970 | 8597.7900 | 2776.17000 2014-04-08 16:07:00 | 2775.18000 | 2776.00000 | 2774.85000 | 2775.09000 | 5.6310 | 15628.4800 | 2775.44000 2014-04-08 16:08:00 | 2775.84000 | 2777.05000 | 2775.62000 | 2776.16000 | 7.5310 | 20908.3900 | 2776.31000 2014-04-08 16:09:00 | 2776.10000 | 2776.10000 | 2774.85000 | 2774.98000 | 26.2070 | 72737.7500 | 2775.50997 2014-04-08 16:10:00 | 2774.98000 | 2775.00000 | 2771.09000 | 2773.45000 | 86.4579 | 239777.0400 | 2773.33993 2014-04-08 16:11:00 | 2773.94000 | 2775.00000 | 2771.00000 | 2773.80000 | 129.9421 | 360225.5800 | 2772.20010 2014-04-08 16:12:00 | 2773.38000 | 2774.64000 | 2771.00000 | 2771.02000 | 61.5371 | 170629.4800 | 2772.78994 2014-04-08 16:13:00 | 2771.93000 | 2773.61000 | 2771.00000 | 2771.00000 | 130.8852 | 362756.2600 | 2771.55978 2014-04-08 16:14:00 | 2771.20000 | 2772.19000 | 2770.99990 | 2771.00000 | 94.1571 | 260909.3400 | 2770.99990 2014-04-08 16:15:00 | 2770.92000 | 2771.40000 | 2770.92000 | 2771.40000 | 6.9810 | 19344.0800 | 2770.96000 2014-04-08 16:16:00 | 2771.50000 | 2771.50000 | 2770.92000 | 2771.01000 | 0.3860 | 1069.6100 | 2771.02000 2014-04-08 16:17:00 | 2771.58000 | 2775.16000 | 2771.58000 | 2775.00000 | 55.8480 | 154893.2900 | 2773.47996 2014-04-08 16:18:00 | 2773.55000 | 2774.96000 | 2773.32000 | 2774.96000 | 55.9090 | 155082.1600 | 2773.82998 2014-04-08 16:19:00 | 2774.52000 | 2775.00000 | 2773.50000 | 2775.00000 | 30.2210 | 83843.7500 | 2774.35001 2014-04-08 16:20:00 | 2775.03000 | 2775.21000 | 2775.03000 | 2775.21000 | 0.3220 | 893.6100 | 2775.18000 2014-04-08 16:21:00 | 2775.98000 | 2775.98000 | 2775.64000 | 2775.64000 | 0.4420 | 1226.9800 | 2775.97000 2014-04-08 16:22:00 | 2775.64000 | 2775.98000 | 2775.64000 | 2775.64000 | 0.0500 | 138.7900 | 2775.71000 2014-04-08 16:23:00 | 2776.00000 | 2776.10000 | 2776.00000 | 2776.10000 | 9.1100 | 25289.8800 | 2776.06000 2014-04-08 16:24:00 | 2776.16000 | 2777.63000 | 2776.16000 | 2776.73000 | 9.5360 | 26480.6600 | 2776.91999 2014-04-08 16:25:00 | 2776.59000 | 2781.16000 | 2776.59000 | 2781.07000 | 96.5459 | 268338.7800 | 2779.38986 2014-04-08 16:26:00 | 2781.15000 | 2785.00000 | 2781.15000 | 2782.75000 | 24.5830 | 68410.0000 | 2782.82003 2014-04-08 16:27:00 | 2782.53000 | 2785.13000 | 2782.50000 | 2785.12000 | 18.1990 | 50682.8500 | 2784.92999 2014-04-08 16:28:00 | 2785.00000 | 2785.00000 | 2785.00000 | 2785.00000 | 2.5260 | 7034.9100 | 2785.00000 2014-04-08 16:29:00 | 2785.00000 | 2785.37000 | 2785.00000 | 2785.00000 | 0.4540 | 1264.4000 | 2785.03000 2014-04-08 16:30:00 | 2784.70000 | 2785.40000 | 2783.63000 | 2784.52000 | 12.5660 | 34996.6300 | 2785.02998 2014-04-08 16:31:00 | 2785.40000 | 2785.47000 | 2783.60000 | 2783.60000 | 2.0760 | 5780.9700 | 2784.67000 2014-04-08 16:32:00 | 2784.50000 | 2785.95000 | 2783.61000 | 2785.95000 | 6.5670 | 18285.3800 | 2784.42999 2014-04-08 16:33:00 | 2786.08000 | 2786.97000 | 2785.91000 | 2786.97000 | 1.0030 | 2795.0400 | 2786.68000 2014-04-08 16:34:00 | 2786.72000 | 2786.72000 | 2786.00000 | 2786.00000 | 1.1670 | 3251.5900 | 2786.28000 2014-04-08 16:35:00 | 2786.00000 | 2787.79000 | 2786.00000 | 2787.79000 | 16.0130 | 44636.1800 | 2787.50002 2014-04-08 16:36:00 | 2787.79000 | 2787.79000 | 2786.02000 | 2787.43000 | 34.1880 | 95279.0900 | 2786.91997 2014-04-08 16:37:00 | 2786.18000 | 2787.27000 | 2786.02000 | 2786.59000 | 31.7930 | 88588.0500 | 2786.40003 2014-04-08 16:38:00 | 2786.02000 | 2786.02000 | 2786.01000 | 2786.01000 | 0.2190 | 610.1400 | 2786.02000 2014-04-08 16:39:00 | 2786.02000 | 2787.50000 | 2786.01000 | 2786.12000 | 17.8170 | 49650.3700 | 2786.68998 2014-04-08 16:40:00 | 2786.09000 | 2787.29000 | 2786.01000 | 2786.02000 | 45.8110 | 127666.4500 | 2786.81002 2014-04-08 16:41:00 | 2786.02000 | 2787.31000 | 2786.02000 | 2786.22000 | 23.2180 | 64697.8900 | 2786.53998 2014-04-08 16:42:00 | 2787.31000 | 2787.31000 | 2786.10000 | 2786.10000 | 18.4100 | 51303.1800 | 2786.70000 2014-04-08 16:43:00 | 2787.26000 | 2787.26000 | 2786.10000 | 2786.10000 | 39.4720 | 110002.8100 | 2786.86003 2014-04-08 16:44:00 | 2786.10000 | 2786.10000 | 2786.08000 | 2786.08000 | 19.9620 | 55615.7300 | 2786.08001 2014-04-08 16:45:00 | 2786.08000 | 2786.08000 | 2786.01000 | 2786.01000 | 0.9840 | 2741.4700 | 2786.04000 2014-04-08 16:46:00 | 2786.01000 | 2786.01000 | 2782.01000 | 2782.20000 | 39.8580 | 111014.2200 | 2785.23997 2014-04-08 16:47:00 | 2782.20000 | 2783.10000 | 2781.98000 | 2781.98000 | 2.3880 | 6643.6900 | 2782.12000 2014-04-08 16:48:00 | 2781.93000 | 2781.93000 | 2781.93000 | 2781.93000 | 1.2710 | 3535.8300 | 2781.93000 2014-04-08 16:49:00 | 2781.93000 | 2783.17000 | 2781.93000 | 2782.36000 | 12.3540 | 34374.0500 | 2782.42002 2014-04-08 16:50:00 | 2782.77000 | 2783.60000 | 2782.76000 | 2782.76000 | 0.7520 | 2093.2100 | 2783.53000 2014-04-08 16:51:00 | 2782.76000 | 2783.86000 | 2782.52000 | 2782.52000 | 39.4680 | 109850.4100 | 2783.27997 2014-04-08 16:52:00 | 2782.52000 | 2783.80000 | 2782.52000 | 2782.63000 | 15.0210 | 41803.0800 | 2782.98001 2014-04-08 16:53:00 | 2783.47000 | 2784.34000 | 2782.52000 | 2783.00000 | 37.3410 | 103935.0600 | 2783.40001 2014-04-08 16:54:00 | 2782.84000 | 2783.65000 | 2781.15000 | 2781.56000 | 30.4950 | 84837.1200 | 2781.99995 2014-04-08 16:55:00 | 2782.82000 | 2782.82000 | 2781.04000 | 2781.04000 | 21.9950 | 61197.7800 | 2782.34996 2014-04-08 16:56:00 | 2781.04000 | 2783.12000 | 2781.04000 | 2781.07000 | 13.5000 | 37552.8600 | 2781.69000 2014-04-08 16:57:00 | 2781.04000 | 2783.12000 | 2781.04000 | 2781.67000 | 11.6280 | 32347.8800 | 2781.89999 2014-04-08 16:58:00 | 2782.87000 | 2783.45000 | 2777.80000 | 2777.80000 | 28.1730 | 78365.6700 | 2781.59003 2014-04-08 16:59:00 | 2779.96000 | 2781.66000 | 2779.96000 | 2781.58000 | 12.9910 | 36131.5400 | 2781.27000 2014-04-08 17:00:00 | 2781.09000 | 2781.86000 | 2780.02000 | 2780.02000 | 48.2510 | 134186.8800 | 2781.02002 2014-04-08 17:01:00 | 2780.02000 | 2780.96000 | 2780.02000 | 2780.17000 | 2.3700 | 6590.1800 | 2780.67000 2014-04-08 17:02:00 | . | . | . | . | . | . | . 2014-04-08 17:03:00 | . | . | . | . | . | . | . 2014-04-08 17:04:00 | 2780.22000 | 2780.22000 | 2777.70000 | 2779.27000 | 11.9300 | 33160.2600 | 2779.57000 2014-04-08 17:05:00 | 2779.00000 | 2779.00000 | 2778.85000 | 2778.89000 | 1.4490 | 4026.7100 | 2778.96000 2014-04-08 17:06:00 | 2778.10000 | 2779.26000 | 2776.88000 | 2778.12000 | 36.6750 | 101889.0300 | 2778.16007 2014-04-08 17:07:00 | 2777.86000 | 2778.40000 | 2776.67000 | 2778.40000 | 38.5071 | 106959.8800 | 2777.66996 2014-04-08 17:08:00 | 2778.72000 | 2778.74000 | 2778.40000 | 2778.40000 | 4.0000 | 11113.6300 | 2778.41000 2014-04-08 17:09:00 | 2778.61000 | 2778.61000 | 2778.61000 | 2778.61000 | 0.0660 | 183.3900 | 2778.61000 2014-04-08 17:10:00 | 2778.52000 | 2779.66000 | 2778.40000 | 2779.66000 | 1.6560 | 4601.1500 | 2778.47000 2014-04-08 17:11:00 | 2780.80000 | 2782.20000 | 2778.00000 | 2779.34000 | 42.5390 | 118190.8200 | 2778.40998 2014-04-08 17:12:00 | 2780.80000 | 2782.60000 | 2778.26000 | 2779.21000 | 3.1400 | 8726.7400 | 2779.22000 2014-04-08 17:13:00 | 2779.22000 | 2782.98000 | 2779.22000 | 2781.61000 | 30.6800 | 85328.1700 | 2781.23000 2014-04-08 17:14:00 | 2781.65000 | 2782.98000 | 2780.91000 | 2782.33000 | 56.4530 | 157054.0800 | 2782.03006 2014-04-08 17:15:00 | 2781.86000 | 2782.94000 | 2781.86000 | 2782.72000 | 1.0280 | 2860.6900 | 2782.77000 2014-04-08 17:16:00 | 2782.72000 | 2783.69000 | 2782.72000 | 2783.69000 | 0.2150 | 598.4000 | 2783.27000 2014-04-08 17:17:00 | 2783.69000 | 2783.86000 | 2783.69000 | 2783.86000 | 0.1300 | 361.8900 | 2783.75000 2014-04-08 17:18:00 | 2783.86000 | 2785.74000 | 2783.86000 | 2785.56000 | 6.8970 | 19210.5200 | 2785.33999 2014-04-08 17:19:00 | 2785.56000 | 2785.56000 | 2784.00000 | 2784.00000 | 12.7410 | 35479.7000 | 2784.69000 2014-04-08 17:20:00 | 2784.00000 | 2785.82000 | 2784.00000 | 2784.20000 | 42.4080 | 118114.8900 | 2785.19997 2014-04-08 17:21:00 | 2784.03000 | 2785.27000 | 2784.00000 | 2784.00000 | 24.1560 | 67268.6000 | 2784.75997 2014-04-08 17:22:00 | 2784.00000 | 2785.14000 | 2784.00000 | 2784.00000 | 20.5330 | 57183.7200 | 2784.97002 2014-04-08 17:23:00 | 2784.00000 | 2784.32000 | 2783.67000 | 2783.67000 | 15.3840 | 42826.3000 | 2783.82002 2014-04-08 17:24:00 | 2783.67000 | 2784.00000 | 2783.67000 | 2784.00000 | 0.2300 | 640.2600 | 2783.73000 2014-04-08 17:25:00 | 2784.00000 | 2784.59000 | 2784.00000 | 2784.00000 | 0.1300 | 361.9300 | 2784.09000 2014-04-08 17:26:00 | 2784.00000 | 2784.98000 | 2784.00000 | 2784.00000 | 0.1710 | 476.1100 | 2784.30000 2014-04-08 17:27:00 | 2784.00000 | 2784.52000 | 2784.00000 | 2784.04000 | 0.9000 | 2505.6100 | 2784.01000 2014-04-08 17:28:00 | 2784.75000 | 2784.75000 | 2784.00000 | 2784.00000 | 1.3950 | 3884.1100 | 2784.31000 2014-04-08 17:29:00 | 2784.22000 | 2784.26000 | 2784.00000 | 2784.26000 | 0.2100 | 584.6400 | 2784.02000 2014-04-08 17:30:00 | 2784.00000 | 2784.32000 | 2783.67000 | 2784.32000 | 2.2070 | 6143.6100 | 2783.69000 2014-04-08 17:31:00 | 2784.55000 | 2784.97000 | 2784.55000 | 2784.97000 | 0.4180 | 1164.0100 | 2784.72000 2014-04-08 17:32:00 | 2784.45000 | 2784.81000 | 2783.67000 | 2784.81000 | 2.1760 | 6057.4800 | 2783.77000 2014-04-08 17:33:00 | 2784.17000 | 2784.74000 | 2783.67000 | 2784.70000 | 24.0590 | 66989.4600 | 2784.37999 2014-04-08 17:34:00 | 2784.83000 | 2784.88000 | 2783.67000 | 2784.40000 | 37.2780 | 103797.6300 | 2784.41997 2014-04-08 17:35:00 | 2784.74000 | 2784.98000 | 2783.67000 | 2784.40000 | 21.1910 | 59006.2100 | 2784.49001 2014-04-08 17:36:00 | 2784.14000 | 2784.97000 | 2783.67000 | 2784.06000 | 27.3880 | 76257.5700 | 2784.33998 2014-04-08 17:37:00 | 2784.73000 | 2784.85000 | 2783.70000 | 2784.47000 | 23.5620 | 65602.1400 | 2784.23002 2014-04-08 17:38:00 | 2784.45000 | 2784.96000 | 2783.67000 | 2783.78000 | 22.1960 | 61802.5400 | 2784.39997 2014-04-08 17:39:00 | 2783.88000 | 2784.94000 | 2783.60000 | 2783.67000 | 9.3540 | 26039.1500 | 2783.74001 2014-04-08 17:40:00 | 2783.60000 | 2783.60000 | 2781.09000 | 2781.09000 | 8.6610 | 24087.1700 | 2781.11000 2014-04-08 17:41:00 | 2783.58000 | 2783.60000 | 2783.45000 | 2783.45000 | 18.7560 | 52206.6000 | 2783.45997 2014-04-08 17:42:00 | 2782.83000 | 2783.60000 | 2780.86000 | 2781.41000 | 17.9270 | 49879.2000 | 2782.34998 2014-04-08 17:43:00 | 2782.67000 | 2783.23000 | 2781.95000 | 2781.99000 | 42.0189 | 116924.0200 | 2782.64998 2014-04-08 17:44:00 | 2782.64000 | 2783.60000 | 2781.84000 | 2783.43000 | 19.3260 | 53784.6700 | 2783.01997 2014-04-08 17:45:00 | 2783.50000 | 2783.60000 | 2781.11000 | 2782.03000 | 10.4720 | 29140.3100 | 2782.69001 2014-04-08 17:46:00 | 2783.42000 | 2783.60000 | 2782.00000 | 2782.19000 | 20.7030 | 57616.5800 | 2783.01002 2014-04-08 17:47:00 | 2783.48000 | 2783.60001 | 2783.48000 | 2783.51000 | 4.6540 | 12954.8700 | 2783.60001 2014-04-08 17:48:00 | 2783.60000 | 2784.93000 | 2783.48000 | 2784.00000 | 39.4649 | 109864.1000 | 2783.83993 2014-04-08 17:49:00 | 2783.48000 | 2784.37000 | 2783.48000 | 2783.52000 | 19.5270 | 54358.9000 | 2783.77998 2014-04-08 17:50:00 | 2784.34000 | 2785.00000 | 2783.48000 | 2783.48000 | 39.9330 | 111185.0900 | 2784.29004 2014-04-08 17:51:00 | 2784.00000 | 2784.98000 | 2784.00000 | 2784.00000 | 2.1710 | 6045.1300 | 2784.49000 2014-04-08 17:52:00 | 2784.00000 | 2784.98000 | 2784.00000 | 2784.98000 | 1.7920 | 4990.1600 | 2784.69000 2014-04-08 17:53:00 | 2785.00000 | 2785.00000 | 2784.00000 | 2784.00000 | 1.1940 | 3324.7400 | 2784.54000 2014-04-08 17:54:00 | 2784.30000 | 2784.94000 | 2783.71000 | 2784.00000 | 25.0830 | 69836.0500 | 2784.20003 2014-04-08 17:55:00 | 2783.97000 | 2784.87000 | 2783.66000 | 2784.00000 | 47.6780 | 132746.9100 | 2784.23997 2014-04-08 17:56:00 | 2784.00000 | 2784.71000 | 2783.66000 | 2784.46000 | 8.3640 | 23287.0300 | 2784.20001 2014-04-08 17:57:00 | 2784.32000 | 2784.32000 | 2783.48000 | 2783.48000 | 8.6430 | 24061.7000 | 2783.95001 2014-04-08 17:58:00 | 2782.29000 | 2784.94000 | 2782.20000 | 2784.62000 | 15.1150 | 42066.0300 | 2783.06997 2014-04-08 17:59:00 | 2783.04000 | 2784.94000 | 2783.04000 | 2783.90000 | 46.8120 | 130325.1900 | 2784.01003 2014-04-08 18:00:00 | 2784.82000 | 2784.91000 | 2783.76000 | 2784.46000 | 13.7160 | 38194.2600 | 2784.64998 2014-04-08 18:01:00 | 2783.86000 | 2784.97000 | 2783.71000 | 2784.57000 | 27.2640 | 75914.8200 | 2784.43004 2014-04-08 18:02:00 | 2784.07000 | 2784.78000 | 2783.64000 | 2783.72000 | 22.7210 | 63258.0500 | 2784.12001 2014-04-08 18:03:00 | 2783.72000 | 2784.98000 | 2783.70000 | 2784.28000 | 9.3910 | 26148.3100 | 2784.40000 2014-04-08 18:04:00 | 2784.79000 | 2784.98000 | 2783.94000 | 2784.98000 | 7.7490 | 21577.4200 | 2784.54000 2014-04-08 18:05:00 | 2784.84000 | 2784.87000 | 2783.72000 | 2783.72000 | 5.3040 | 14768.3900 | 2784.39001 2014-04-08 18:06:00 | 2783.72000 | 2784.64000 | 2783.71000 | 2783.80000 | 20.0830 | 55915.5600 | 2784.22002 2014-04-08 18:07:00 | 2784.26000 | 2784.92000 | 2783.75000 | 2784.92000 | 20.2720 | 56442.6600 | 2784.27001 2014-04-08 18:08:00 | 2784.98000 | 2784.99000 | 2784.44000 | 2784.72000 | 4.2660 | 11878.9200 | 2784.55999 2014-04-08 18:09:00 | 2784.75000 | 2784.75000 | 2783.72000 | 2784.23000 | 18.6080 | 51813.1700 | 2784.45999 2014-04-08 18:10:00 | 2783.87000 | 2784.32000 | 2783.87000 | 2784.32000 | 0.3840 | 1069.1700 | 2784.30000 2014-04-08 18:11:00 | 2784.08000 | 2784.08000 | 2784.08000 | 2784.08000 | 0.1840 | 512.2700 | 2784.08000 2014-04-08 18:12:00 | 2784.08000 | 2785.00000 | 2784.08000 | 2784.60000 | 10.1570 | 28287.0000 | 2784.97999 2014-04-08 18:13:00 | 2784.60000 | 2784.60000 | 2784.60000 | 2784.60000 | 3.3370 | 9292.2100 | 2784.60000 2014-04-08 18:14:00 | 2784.98000 | 2785.00000 | 2784.98000 | 2785.00000 | 0.3540 | 985.8800 | 2784.98000 2014-04-08 18:15:00 | 2785.00000 | 2785.00000 | 2785.00000 | 2785.00000 | 1.7440 | 4857.0400 | 2785.00000 2014-04-08 18:16:00 | . | . | . | . | . | . | . 2014-04-08 18:17:00 | . | . | . | . | . | . | . 2014-04-08 18:18:00 | . | . | . | . | . | . | . 2014-04-08 18:19:00 | . | . | . | . | . | . | . 2014-04-08 18:20:00 | . | . | . | . | . | . | . 2014-04-08 18:21:00 | 2785.00000 | 2785.00001 | 2784.98000 | 2784.98000 | 29.2110 | 81352.6300 | 2785.00001 2014-04-08 18:22:00 | 2785.00000 | 2787.33000 | 2785.00000 | 2787.33000 | 1.2070 | 3361.8000 | 2785.26000 2014-04-08 18:23:00 | 2787.35000 | 2788.00000 | 2787.35000 | 2788.00000 | 11.2030 | 31232.9000 | 2787.91001 2014-04-08 18:24:00 | . | . | . | . | . | . | . 2014-04-08 18:25:00 | 2788.00000 | 2789.97000 | 2788.00000 | 2789.97000 | 1.0450 | 2913.8200 | 2788.34000 2014-04-08 18:26:00 | 2788.98000 | 2789.07000 | 2784.48000 | 2785.08000 | 22.4430 | 62536.8000 | 2786.47002 2014-04-08 18:27:00 | 2783.90000 | 2783.90000 | 2783.71000 | 2783.84000 | 3.2100 | 8936.0400 | 2783.81000 2014-04-08 18:28:00 | 2784.21000 | 2784.91000 | 2783.77000 | 2784.75000 | 23.0020 | 64050.1400 | 2784.55002 2014-04-08 18:29:00 | . | . | . | . | . | . | . 2014-04-08 18:30:00 | 2784.04000 | 2784.04000 | 2784.04000 | 2784.04000 | 0.2000 | 556.8100 | 2784.04000 2014-04-08 18:31:00 | . | . | . | . | . | . | . 2014-04-08 18:32:00 | . | . | . | . | . | . | . 2014-04-08 18:33:00 | . | . | . | . | . | . | . 2014-04-08 18:34:00 | 2784.04000 | 2784.04000 | 2784.04000 | 2784.04000 | 0.1000 | 278.4000 | 2784.04000 2014-04-08 18:35:00 | 2784.04000 | 2784.04000 | 2784.04000 | 2784.04000 | 3.0000 | 8352.1200 | 2784.04000 2014-04-08 18:36:00 | 2784.04000 | 2784.30000 | 2784.04000 | 2784.04000 | 0.2740 | 762.8900 | 2784.27000 2014-04-08 18:37:00 | 2784.30000 | 2785.82000 | 2784.30000 | 2784.50000 | 12.0790 | 33644.6800 | 2785.39000 2014-04-08 18:38:00 | 2785.79000 | 2785.79000 | 2784.55000 | 2785.18000 | 20.0800 | 55923.2000 | 2785.02000 2014-04-08 18:39:00 | 2785.83000 | 2785.98000 | 2784.75000 | 2785.55000 | 30.0560 | 83713.5300 | 2785.24996 2014-04-08 18:40:00 | 2785.98000 | 2785.98000 | 2783.71000 | 2783.71000 | 4.4490 | 12390.5000 | 2785.01000 2014-04-08 18:41:00 | 2784.79000 | 2785.31000 | 2783.72000 | 2783.72000 | 6.4570 | 17979.6700 | 2784.51999 2014-04-08 18:42:00 | 2783.72000 | 2784.99000 | 2783.72000 | 2783.91000 | 4.8120 | 13397.5800 | 2784.20000 2014-04-08 18:43:00 | 2783.82000 | 2785.58000 | 2783.70000 | 2785.31000 | 18.6660 | 51971.4600 | 2784.27997 2014-04-08 18:44:00 | 2785.87000 | 2785.91000 | 2785.25000 | 2785.25000 | 9.4270 | 26256.9800 | 2785.29999 2014-04-08 18:45:00 | 2784.37000 | 2785.98000 | 2783.70000 | 2783.70000 | 13.8700 | 38623.4600 | 2784.68000 2014-04-08 18:46:00 | 2784.57000 | 2785.59000 | 2783.73000 | 2785.33000 | 31.5540 | 87875.6300 | 2784.93005 2014-04-08 18:47:00 | 2783.81000 | 2785.58000 | 2783.70000 | 2784.12000 | 40.0750 | 111591.7300 | 2784.56993 2014-04-08 18:48:00 | 2784.52000 | 2785.98000 | 2784.03000 | 2784.52000 | 7.5730 | 21087.6600 | 2784.58001 2014-04-08 18:49:00 | 2785.77000 | 2785.98000 | 2784.40000 | 2785.45000 | 2.8630 | 7973.4400 | 2784.99000 2014-04-08 18:50:00 | 2785.95000 | 2785.98000 | 2784.39000 | 2784.76000 | 26.2530 | 73114.5000 | 2785.00003 2014-04-08 18:51:00 | 2783.75000 | 2783.75000 | 2783.70000 | 2783.70000 | 0.6560 | 1826.1300 | 2783.73000 2014-04-08 18:52:00 | 2784.71000 | 2784.71000 | 2784.71000 | 2784.71000 | 5.2000 | 14480.4900 | 2784.71000 2014-04-08 18:53:00 | 2784.84000 | 2785.92000 | 2784.10000 | 2785.42000 | 14.6190 | 40711.8900 | 2784.85999 2014-04-08 18:54:00 | 2785.28000 | 2788.43000 | 2783.70000 | 2786.87000 | 25.5100 | 71080.0500 | 2786.36000 2014-04-08 18:55:00 | 2788.10000 | 2790.00000 | 2787.07000 | 2787.37000 | 11.3510 | 31647.1200 | 2788.05000 2014-04-08 18:56:00 | 2789.05000 | 2789.05000 | 2789.05000 | 2789.05000 | 5.7100 | 15925.4800 | 2789.05000 2014-04-08 18:57:00 | 2789.37000 | 2789.52000 | 2788.39000 | 2789.52000 | 7.0840 | 19756.6800 | 2788.92001 2014-04-08 18:58:00 | . | . | . | . | . | . | . 2014-04-08 18:59:00 | 2789.13000 | 2789.13000 | 2788.69000 | 2788.69000 | 2.0990 | 5853.4600 | 2788.69000 2014-04-08 19:00:00 | . | . | . | . | . | . | . 2014-04-08 19:01:00 | 2788.69000 | 2788.69000 | 2788.69000 | 2788.69000 | 0.6760 | 1885.1500 | 2788.69000 2014-04-08 19:02:00 | 2788.69000 | 2788.69000 | 2783.74000 | 2783.74000 | 8.4270 | 23470.4200 | 2785.13999 2014-04-08 19:03:00 | 2785.20000 | 2785.28000 | 2783.93000 | 2784.91000 | 12.1120 | 33728.1100 | 2784.69001 2014-04-08 19:04:00 | 2784.22000 | 2785.32000 | 2784.22000 | 2785.32000 | 17.6920 | 49258.4900 | 2784.22001 2014-04-08 19:05:00 | 2784.62000 | 2784.71000 | 2784.61000 | 2784.66000 | 5.2560 | 14636.1800 | 2784.65999 2014-04-08 19:06:00 | 2784.68000 | 2784.68000 | 2784.68000 | 2784.68000 | 0.0100 | 27.8500 | 2784.68000 2014-04-08 19:07:00 | 2785.19000 | 2785.19000 | 2785.19000 | 2785.19000 | 0.9900 | 2757.3400 | 2785.19000 2014-04-08 19:08:00 | 2785.19000 | 2785.19000 | 2785.19000 | 2785.19000 | 0.6560 | 1827.0800 | 2785.19000 2014-04-08 19:09:00 | 2785.19000 | 2785.19000 | 2785.19000 | 2785.19000 | 1.0000 | 2785.1900 | 2785.19000 2014-04-08 19:10:00 | 2785.19000 | 2787.95000 | 2785.19000 | 2787.95000 | 7.0900 | 19761.6100 | 2787.25000 2014-04-08 19:11:00 | 2787.97000 | 2788.00000 | 2787.97000 | 2788.00000 | 0.1000 | 278.8000 | 2787.99000 2014-04-08 19:12:00 | 2788.00000 | 2788.00000 | 2788.00000 | 2788.00000 | 0.4500 | 1254.6000 | 2788.00000 2014-04-08 19:13:00 | 2788.50000 | 2788.50000 | 2788.02000 | 2788.02000 | 1.2000 | 3345.8200 | 2788.19000 2014-04-08 19:14:00 | 2788.00000 | 2788.00000 | 2788.00000 | 2788.00000 | 2.8190 | 7859.3700 | 2788.00000 2014-04-08 19:15:00 | 2788.00000 | 2788.00000 | 2784.84000 | 2786.02000 | 15.3490 | 42768.6400 | 2786.40999 2014-04-08 19:16:00 | 2786.84000 | 2788.50000 | 2784.68000 | 2786.38000 | 28.0720 | 78231.4000 | 2786.81002 2014-04-08 19:17:00 | 2786.77000 | 2789.60000 | 2785.82000 | 2789.60000 | 10.7130 | 29865.5200 | 2787.78001 2014-04-08 19:18:00 | 2789.34000 | 2789.60000 | 2784.68000 | 2784.68000 | 15.6360 | 43605.4900 | 2788.78998 2014-04-08 19:19:00 | 2784.06000 | 2788.14000 | 2783.74000 | 2786.64000 | 8.0290 | 22374.6000 | 2786.72000 2014-04-08 19:20:00 | 2787.74000 | 2787.74000 | 2783.93000 | 2784.28000 | 15.4740 | 43097.1500 | 2785.13002 2014-04-08 19:21:00 | 2784.69000 | 2789.98000 | 2784.11000 | 2789.60000 | 15.4890 | 43158.7100 | 2786.40999 2014-04-08 19:22:00 | 2789.54000 | 2789.88000 | 2786.73000 | 2786.73000 | 17.2310 | 48044.5400 | 2788.26001 2014-04-08 19:23:00 | 2786.73000 | 2788.01000 | 2784.14000 | 2785.84000 | 21.0150 | 58561.4900 | 2786.64996 2014-04-08 19:24:00 | 2787.10000 | 2788.97000 | 2786.59000 | 2788.16000 | 52.0230 | 145056.2000 | 2788.31006 2014-04-08 19:25:00 | . | . | . | . | . | . | . 2014-04-08 19:26:00 | 2788.72000 | 2790.00000 | 2788.72000 | 2789.72000 | 3.0270 | 8443.8400 | 2789.51000 2014-04-08 19:27:00 | 2790.00000 | 2790.00000 | 2789.75000 | 2790.00000 | 1.6970 | 4734.6300 | 2790.00000 2014-04-08 19:28:00 | . | . | . | . | . | . | . 2014-04-08 19:29:00 | . | . | . | . | . | . | . 2014-04-08 19:30:00 | 2790.00000 | 2790.00000 | 2790.00000 | 2790.00000 | 1.5450 | 4310.5500 | 2790.00000 2014-04-08 19:31:00 | 2790.00000 | 2790.00000 | 2790.00000 | 2790.00000 | 1.0180 | 2840.2200 | 2790.00000 2014-04-08 19:32:00 | 2789.97000 | 2789.97000 | 2789.97000 | 2789.97000 | 1.4740 | 4112.4200 | 2789.97000 2014-04-08 19:33:00 | 2789.98000 | 2789.98000 | 2789.98000 | 2789.98000 | 0.4420 | 1233.1700 | 2789.98000 2014-04-08 19:34:00 | 2790.00000 | 2790.00001 | 2790.00000 | 2790.00000 | 11.9720 | 33401.8800 | 2790.00001 2014-04-08 19:35:00 | 2790.00000 | 2790.06000 | 2790.00000 | 2790.06000 | 0.8300 | 2315.7000 | 2790.00000 2014-04-08 19:36:00 | 2790.06000 | 2790.68000 | 2790.04000 | 2790.04000 | 0.3620 | 1010.0200 | 2790.10000 2014-04-08 19:37:00 | 2790.68000 | 2790.68000 | 2790.68000 | 2790.68000 | 0.0100 | 27.9100 | 2790.68000 2014-04-08 19:38:00 | 2790.04000 | 2790.04000 | 2790.04000 | 2790.04000 | 0.8070 | 2251.5600 | 2790.04000 2014-04-08 19:39:00 | 2790.04000 | 2792.08000 | 2790.04000 | 2790.63000 | 9.1400 | 25511.8100 | 2791.23000 2014-04-08 19:40:00 | 2791.95000 | 2794.00000 | 2790.48000 | 2793.11000 | 9.2500 | 25831.0600 | 2792.55000 2014-04-08 19:41:00 | 2793.29000 | 2794.00000 | 2791.84000 | 2794.00000 | 0.5800 | 1620.1600 | 2793.38000 2014-04-08 19:42:00 | 2794.85000 | 2795.21000 | 2794.85000 | 2795.00000 | 4.7680 | 13326.5000 | 2794.99000 2014-04-08 19:43:00 | . | . | . | . | . | . | . 2014-04-08 19:44:00 | . | . | . | . | . | . | . 2014-04-08 19:45:00 | 2795.21000 | 2795.21000 | 2795.21000 | 2795.21000 | 0.7500 | 2096.4100 | 2795.21000 2014-04-08 19:46:00 | . | . | . | . | . | . | . 2014-04-08 19:47:00 | . | . | . | . | . | . | . 2014-04-08 19:48:00 | 2795.00000 | 2795.21000 | 2795.00000 | 2795.00000 | 0.9460 | 2644.1200 | 2795.06000 2014-04-08 19:49:00 | . | . | . | . | . | . | . 2014-04-08 19:50:00 | 2795.00000 | 2795.00000 | 2789.21000 | 2789.21000 | 3.5340 | 9877.0400 | 2794.86001 2014-04-08 19:51:00 | 2792.89000 | 2794.53000 | 2791.34000 | 2793.87000 | 15.6090 | 43602.8600 | 2793.43999 2014-04-08 19:52:00 | 2794.18000 | 2794.27000 | 2788.94000 | 2788.94000 | 30.3280 | 84689.7000 | 2792.45998 2014-04-08 19:53:00 | 2792.34000 | 2792.34000 | 2787.33000 | 2789.98000 | 13.2500 | 36979.0300 | 2790.87000 2014-04-08 19:54:00 | 2788.29000 | 2792.34000 | 2788.29000 | 2792.34000 | 19.6390 | 54809.5900 | 2790.84999 2014-04-08 19:55:00 | 2792.34000 | 2792.34000 | 2792.34000 | 2792.34000 | 4.5130 | 12601.8300 | 2792.34000 2014-04-08 19:56:00 | 2793.16000 | 2793.16000 | 2791.81000 | 2792.55000 | 17.5560 | 49025.2600 | 2792.50997 2014-04-08 19:57:00 | 2792.51000 | 2792.76000 | 2791.93000 | 2792.01000 | 12.7650 | 35645.8800 | 2792.46998 2014-04-08 19:58:00 | 2791.97000 | 2793.16000 | 2791.91000 | 2792.25000 | 23.4510 | 65479.8800 | 2792.20001 2014-04-08 19:59:00 | 2791.83000 | 2792.98000 | 2791.83000 | 2792.48000 | 6.1460 | 17162.5900 | 2792.47999 2014-04-08 20:00:00 | 2793.16000 | 2793.16000 | 2791.91000 | 2791.91000 | 35.3461 | 98699.9700 | 2792.38995 2014-04-08 20:01:00 | 2791.96000 | 2793.14000 | 2791.79000 | 2791.82000 | 15.7260 | 43914.1700 | 2792.45998 2014-04-08 20:02:00 | 2792.93000 | 2793.16000 | 2792.07000 | 2792.07000 | 15.4880 | 43245.3100 | 2792.17999 2014-04-08 20:03:00 | 2792.80000 | 2793.16000 | 2792.24000 | 2793.16000 | 13.5590 | 37862.7000 | 2792.44000 2014-04-08 20:04:00 | 2794.95000 | 2794.95000 | 2793.62000 | 2794.50000 | 12.4200 | 34704.3000 | 2794.23000 2014-04-08 20:05:00 | 2794.44000 | 2794.87000 | 2793.69000 | 2793.83000 | 28.6240 | 79986.9200 | 2794.40004 2014-04-08 20:06:00 | 2792.62000 | 2793.11000 | 2791.54000 | 2791.54000 | 5.7230 | 15982.2700 | 2792.64001 2014-04-08 20:07:00 | 2788.75000 | 2794.87000 | 2788.75000 | 2794.87000 | 13.7070 | 38245.7600 | 2790.23999 2014-04-08 20:08:00 | 2793.32000 | 2793.87000 | 2790.47000 | 2793.07000 | 38.8510 | 108503.4900 | 2792.81001 2014-04-08 20:09:00 | 2791.46000 | 2791.46000 | 2788.07000 | 2788.07000 | 10.4500 | 29169.9800 | 2791.39000 2014-04-08 20:10:00 | 2788.67000 | 2794.48000 | 2788.25000 | 2794.17000 | 16.0780 | 44876.0600 | 2791.14999 2014-04-08 20:11:00 | 2793.81000 | 2794.95000 | 2791.98000 | 2793.41000 | 14.6870 | 41038.8000 | 2794.22998 2014-04-08 20:12:00 | 2793.90000 | 2795.11000 | 2793.56000 | 2793.80000 | 27.5610 | 77020.8600 | 2794.56001 2014-04-08 20:13:00 | 2794.18000 | 2794.95000 | 2788.70000 | 2791.58000 | 22.0020 | 61442.6000 | 2792.59002 2014-04-08 20:14:00 | 2789.32000 | 2793.47000 | 2789.32000 | 2789.49000 | 9.1530 | 25544.2300 | 2790.80001 2014-04-08 20:15:00 | 2789.14000 | 2789.75000 | 2789.14000 | 2789.32000 | 4.3320 | 12083.2300 | 2789.30000 2014-04-08 20:16:00 | 2788.92000 | 2792.92000 | 2788.91000 | 2792.92000 | 4.8650 | 13580.7600 | 2791.51999 2014-04-08 20:17:00 | 2791.43000 | 2792.87000 | 2788.93000 | 2790.21000 | 53.3250 | 148791.2600 | 2790.26991 2014-04-08 20:18:00 | 2792.28000 | 2792.54000 | 2789.95000 | 2791.74000 | 21.9970 | 61404.5300 | 2791.49998 2014-04-08 20:19:00 | 2793.09000 | 2793.68000 | 2792.28000 | 2792.83000 | 17.5350 | 48975.1000 | 2792.98997 2014-04-08 20:20:00 | 2793.68000 | 2793.68000 | 2789.73000 | 2790.27000 | 22.0870 | 61635.5800 | 2790.57998 2014-04-08 20:21:00 | 2788.84000 | 2788.84000 | 2788.72000 | 2788.72000 | 0.5070 | 1413.9200 | 2788.80000 2014-04-08 20:22:00 | 2790.69000 | 2791.27000 | 2789.44000 | 2791.27000 | 25.7110 | 71745.3100 | 2790.45001 2014-04-08 20:23:00 | 2791.78000 | 2791.83000 | 2790.47000 | 2790.97000 | 20.6310 | 57577.8200 | 2790.84001 2014-04-08 20:24:00 | 2791.48000 | 2791.78000 | 2789.17000 | 2789.41000 | 15.0930 | 42116.2200 | 2790.45002 2014-04-08 20:25:00 | 2790.35000 | 2791.62000 | 2789.65000 | 2790.65000 | 27.7840 | 77531.5200 | 2790.51004 2014-04-08 20:26:00 | 2790.12000 | 2791.75000 | 2788.40000 | 2788.89000 | 12.5160 | 34926.4300 | 2790.53998 2014-04-08 20:27:00 | 2788.34000 | 2791.00000 | 2786.28000 | 2790.46000 | 8.6560 | 24139.8000 | 2788.78999 2014-04-08 20:28:00 | 2787.83000 | 2790.73000 | 2787.83000 | 2790.69000 | 14.1350 | 39424.4100 | 2789.12997 2014-04-08 20:29:00 | 2791.00000 | 2791.00000 | 2790.95000 | 2790.95000 | 19.8000 | 55261.5200 | 2790.99000 2014-04-08 20:30:00 | 2791.90000 | 2792.00000 | 2790.62000 | 2791.66000 | 4.0050 | 11179.2700 | 2791.32999 2014-04-08 20:31:00 | 2789.68000 | 2790.82000 | 2787.16000 | 2787.30000 | 21.5860 | 60219.3900 | 2789.73997 2014-04-08 20:32:00 | 2788.40000 | 2792.00000 | 2788.40000 | 2790.03000 | 19.3720 | 54068.0900 | 2791.04001 2014-04-08 20:33:00 | 2790.85000 | 2791.68000 | 2790.85000 | 2790.95000 | 25.4410 | 71004.6700 | 2790.95001 2014-04-08 20:34:00 | 2792.00000 | 2792.00000 | 2790.86000 | 2792.00000 | 6.7830 | 18933.7800 | 2791.36001 2014-04-08 20:35:00 | 2791.16000 | 2791.64000 | 2790.60000 | 2791.28000 | 9.9750 | 27841.6500 | 2791.13998 2014-04-08 20:36:00 | 2787.71000 | 2791.20000 | 2787.71000 | 2790.93000 | 19.5690 | 54603.4500 | 2790.29999 2014-04-08 20:37:00 | 2790.98000 | 2792.00000 | 2790.17000 | 2790.60000 | 20.9770 | 58553.0800 | 2791.29998 2014-04-08 20:38:00 | 2792.00000 | 2792.00000 | 2790.60000 | 2791.61000 | 8.7070 | 24302.9200 | 2791.18999 2014-04-08 20:39:00 | 2790.62000 | 2791.99000 | 2790.62000 | 2790.90000 | 22.6350 | 63179.7500 | 2791.23996 2014-04-08 20:40:00 | 2790.60000 | 2790.60000 | 2789.20998 | 2789.21000 | 17.3870 | 48496.0200 | 2789.20998 2014-04-08 20:41:00 | 2791.19000 | 2791.21000 | 2791.19000 | 2791.19000 | 15.9800 | 44603.4500 | 2791.20000 2014-04-08 20:42:00 | 2791.00000 | 2791.72000 | 2790.39000 | 2790.82000 | 11.6120 | 32409.3800 | 2791.02001 2014-04-08 20:43:00 | 2790.41000 | 2790.41000 | 2788.14000 | 2789.76000 | 14.7290 | 41093.4700 | 2789.96999 2014-04-08 20:44:00 | 2788.59000 | 2788.75000 | 2788.38000 | 2788.38000 | 1.2710 | 3544.2800 | 2788.58000 2014-04-08 20:45:00 | 2787.98000 | 2788.41000 | 2785.66000 | 2788.41000 | 4.5480 | 12674.3600 | 2786.80000 2014-04-08 20:46:00 | 2788.81000 | 2791.99000 | 2788.41000 | 2791.99000 | 13.0950 | 36540.4600 | 2790.40998 2014-04-08 20:47:00 | 2791.99000 | 2791.99000 | 2787.44000 | 2788.88000 | 11.5570 | 32249.9900 | 2790.51999 2014-04-08 20:48:00 | 2787.66000 | 2791.96000 | 2787.44000 | 2790.03000 | 28.9230 | 80687.9700 | 2789.75003 2014-04-08 20:49:00 | 2788.11000 | 2791.96000 | 2788.11000 | 2791.60000 | 19.7840 | 55224.4300 | 2791.37003 2014-04-08 20:50:00 | 2791.50000 | 2791.99000 | 2786.30000 | 2786.98000 | 36.8421 | 102723.7800 | 2788.22003 2014-04-08 20:51:00 | 2787.99000 | 2790.44000 | 2787.27000 | 2789.24000 | 7.5780 | 21136.2500 | 2789.15999 2014-04-08 20:52:00 | 2790.00000 | 2792.00000 | 2789.33000 | 2791.84000 | 29.5710 | 82511.2600 | 2790.28001 2014-04-08 20:53:00 | 2791.89000 | 2792.00000 | 2790.62000 | 2790.63000 | 12.0520 | 33636.2800 | 2790.93001 2014-04-08 20:54:00 | 2791.65000 | 2792.00000 | 2790.77000 | 2791.91000 | 20.8970 | 58333.7500 | 2791.48998 2014-04-08 20:55:00 | 2791.72000 | 2791.95000 | 2790.92000 | 2791.31000 | 10.3890 | 29000.6300 | 2791.47000 2014-04-08 20:56:00 | 2790.19000 | 2790.99000 | 2789.72000 | 2790.99000 | 21.9980 | 61373.4500 | 2789.95998 2014-04-08 20:57:00 | 2789.92000 | 2792.00000 | 2789.52000 | 2792.00000 | 21.9900 | 61374.0500 | 2791.00000 2014-04-08 20:58:00 | 2791.90000 | 2792.00000 | 2791.53000 | 2792.00000 | 39.6971 | 110822.7000 | 2791.70996 2014-04-08 20:59:00 | 2792.00000 | 2792.00000 | 2790.60000 | 2791.58000 | 40.5971 | 113312.9100 | 2791.15996 2014-04-08 21:00:00 | . | . | . | . | . | . | . 2014-04-08 21:01:00 | . | . | . | . | . | . | . 2014-04-08 21:02:00 | . | . | . | . | . | . | . 2014-04-08 21:03:00 | 2790.50000 | 2791.76000 | 2790.02000 | 2791.50000 | 3.9000 | 10883.9400 | 2790.75000 2014-04-08 21:04:00 | 2790.94000 | 2791.79000 | 2790.19000 | 2791.66000 | 25.9520 | 72433.1000 | 2791.04002 2014-04-08 21:05:00 | 2791.14000 | 2791.90000 | 2790.02000 | 2790.42000 | 28.9010 | 80667.8400 | 2791.18001 2014-04-08 21:06:00 | 2791.15000 | 2791.30000 | 2790.13000 | 2790.64000 | 44.7149 | 124798.4700 | 2790.97992 2014-04-08 21:07:00 | 2790.68000 | 2791.17000 | 2790.12000 | 2790.97000 | 22.5390 | 62904.1900 | 2790.89999 2014-04-08 21:08:00 | 2790.68000 | 2791.09000 | 2790.68000 | 2790.83000 | 0.4310 | 1202.9100 | 2790.98000 2014-04-08 21:09:00 | 2790.08000 | 2790.08000 | 2790.08000 | 2790.08000 | 0.0200 | 55.8000 | 2790.08000 2014-04-08 21:10:00 | 2790.05000 | 2790.05000 | 2790.05000 | 2790.05000 | 0.0400 | 111.6000 | 2790.05000 2014-04-08 21:11:00 | 2790.02000 | 2790.02000 | 2790.00000 | 2790.00000 | 1.1850 | 3306.1600 | 2790.01000 2014-04-08 21:12:00 | 2790.00000 | 2791.01000 | 2790.00000 | 2790.44000 | 14.2900 | 39880.5900 | 2790.80000 2014-04-08 21:13:00 | 2790.71000 | 2791.68000 | 2790.21000 | 2791.62000 | 19.6630 | 54871.4400 | 2790.59002 2014-04-08 21:14:00 | 2791.68000 | 2791.90000 | 2790.50000 | 2790.95000 | 19.1910 | 53565.4600 | 2791.18001 2014-04-08 21:15:00 | 2791.81000 | 2792.00000 | 2790.50000 | 2791.74000 | 16.9660 | 47358.5200 | 2791.37998 2014-04-08 21:16:00 | 2791.69000 | 2791.90000 | 2790.68000 | 2791.13000 | 5.0080 | 13979.2300 | 2791.38000 2014-04-08 21:17:00 | 2791.38000 | 2791.81000 | 2790.00000 | 2790.00000 | 19.4460 | 54271.8600 | 2790.89997 2014-04-08 21:18:00 | . | . | . | . | . | . | . 2014-04-08 21:19:00 | . | . | . | . | . | . | . 2014-04-08 21:20:00 | . | . | . | . | . | . | . 2014-04-08 21:21:00 | 2790.00000 | 2790.00000 | 2790.00000 | 2790.00000 | 0.0600 | 167.4000 | 2790.00000 2014-04-08 21:22:00 | 2790.03000 | 2791.76000 | 2790.03000 | 2791.05000 | 2.8300 | 7897.9300 | 2790.79000 2014-04-08 21:23:00 | . | . | . | . | . | . | . 2014-04-08 21:24:00 | 2790.00000 | 2790.00000 | 2790.00000 | 2790.00000 | 0.7620 | 2125.9800 | 2790.00000 2014-04-08 21:25:00 | 2790.39000 | 2791.78000 | 2790.38000 | 2791.78000 | 0.0580 | 161.8700 | 2790.92000 2014-04-08 21:26:00 | 2791.95000 | 2792.00000 | 2790.76000 | 2791.41000 | 6.4520 | 18010.7100 | 2791.49000 2014-04-08 21:27:00 | 2791.33000 | 2791.84000 | 2790.50000 | 2791.10000 | 12.8070 | 35746.7500 | 2791.18999 2014-04-08 21:28:00 | 2791.09000 | 2791.24000 | 2791.09000 | 2791.14000 | 0.8580 | 2394.8100 | 2791.16000 2014-04-08 21:29:00 | 2791.84000 | 2791.84000 | 2791.84000 | 2791.84000 | 0.0700 | 195.4300 | 2791.84000 2014-04-08 21:30:00 | 2791.84000 | 2791.84000 | 2791.84000 | 2791.84000 | 0.1570 | 438.3200 | 2791.84000 2014-04-08 21:31:00 | 2791.10000 | 2791.68000 | 2790.19000 | 2790.62000 | 25.9930 | 72541.8300 | 2790.82003 2014-04-08 21:32:00 | 2791.28000 | 2791.75000 | 2790.83000 | 2791.75000 | 16.1390 | 45052.2300 | 2791.50999 2014-04-08 21:33:00 | 2791.77000 | 2792.00000 | 2790.42000 | 2791.26000 | 34.2561 | 95622.6800 | 2791.40995 2014-04-08 21:34:00 | 2791.98000 | 2791.98000 | 2790.67000 | 2790.88000 | 38.8410 | 108426.9700 | 2791.56001 2014-04-08 21:35:00 | 2790.60000 | 2792.00000 | 2790.58000 | 2792.00000 | 35.6030 | 99383.3200 | 2791.43004 2014-04-08 21:36:00 | 2792.00000 | 2795.21000 | 2790.41000 | 2793.65000 | 21.0280 | 58721.3500 | 2792.52999 2014-04-08 21:37:00 | 2793.42000 | 2794.91000 | 2791.73000 | 2791.73000 | 17.5480 | 49021.1200 | 2793.53999 2014-04-08 21:38:00 | 2791.15000 | 2794.96000 | 2790.00000 | 2792.21000 | 46.4409 | 129687.6600 | 2792.53002 2014-04-08 21:39:00 | 2794.00000 | 2794.95000 | 2792.81000 | 2794.59000 | 29.7240 | 83047.5700 | 2793.96004 2014-04-08 21:40:00 | 2793.96000 | 2794.95000 | 2793.45000 | 2793.45000 | 22.5830 | 63095.3100 | 2793.93002 2014-04-08 21:41:00 | 2793.45000 | 2793.45000 | 2790.51000 | 2791.77000 | 25.7920 | 72016.7200 | 2792.21002 2014-04-08 21:42:00 | 2790.13000 | 2794.93000 | 2790.00000 | 2794.93000 | 15.4390 | 43116.7200 | 2792.70999 2014-04-08 21:43:00 | 2792.48000 | 2794.96000 | 2790.00000 | 2794.80000 | 16.1780 | 45159.2700 | 2791.39999 2014-04-08 21:44:00 | 2794.80000 | 2794.80000 | 2790.00000 | 2790.94000 | 27.6990 | 77310.6600 | 2791.09999 2014-04-08 21:45:00 | 2791.30000 | 2791.80000 | 2790.00000 | 2790.55000 | 18.5200 | 51684.4000 | 2790.73000 2014-04-08 21:46:00 | 2790.95000 | 2793.63000 | 2790.00000 | 2791.51000 | 39.4390 | 110087.3800 | 2791.32999 2014-04-08 21:47:00 | 2793.75000 | 2793.75000 | 2792.94000 | 2793.03000 | 6.0580 | 16924.2700 | 2793.71000 2014-04-08 21:48:00 | 2792.95000 | 2793.96000 | 2790.43000 | 2792.38000 | 24.7620 | 69140.1700 | 2792.19002 2014-04-08 21:49:00 | 2792.84000 | 2792.84000 | 2790.28000 | 2792.51000 | 16.8830 | 47129.5400 | 2791.54002 2014-04-08 21:50:00 | 2792.45000 | 2794.00000 | 2789.52000 | 2794.00000 | 11.8330 | 33034.3900 | 2791.72001 2014-04-08 21:51:00 | 2792.23000 | 2794.00000 | 2791.00000 | 2792.49000 | 11.1010 | 31005.3800 | 2793.03000 2014-04-08 21:52:00 | 2793.48000 | 2794.00000 | 2792.40000 | 2793.97000 | 13.0110 | 36342.8000 | 2793.24000 2014-04-08 21:53:00 | 2793.67000 | 2794.00000 | 2792.65000 | 2792.79000 | 48.4910 | 135450.3100 | 2793.31002 2014-04-08 21:54:00 | 2793.36000 | 2794.00000 | 2792.67000 | 2793.36000 | 29.1780 | 81500.6800 | 2793.21998 2014-04-08 21:55:00 | 2793.68000 | 2793.93000 | 2792.60000 | 2793.42000 | 39.6170 | 110672.9300 | 2793.56996 2014-04-08 21:56:00 | 2793.18000 | 2793.18000 | 2788.45000 | 2790.58000 | 4.4410 | 12393.4700 | 2790.69000 2014-04-08 21:57:00 | 2791.77000 | 2794.29000 | 2788.83000 | 2792.79000 | 32.2470 | 90028.0400 | 2791.82996 2014-04-08 21:58:00 | 2792.79000 | 2795.21000 | 2790.34000 | 2794.77000 | 13.7950 | 38534.0500 | 2793.32998 2014-04-08 21:59:00 | 2794.76000 | 2794.80000 | 2790.34000 | 2791.44000 | 39.9740 | 111649.4600 | 2793.05006 2014-04-08 22:00:00 | 2792.99000 | 2795.21000 | 2790.34000 | 2790.67000 | 35.1410 | 98131.2700 | 2792.50001 2014-04-08 22:01:00 | 2787.73000 | 2793.92000 | 2787.73000 | 2791.19000 | 26.6800 | 74488.0000 | 2791.90000 2014-04-08 22:02:00 | 2792.77000 | 2792.98000 | 2792.40000 | 2792.98000 | 0.7370 | 2058.4000 | 2792.94000 2014-04-08 22:03:00 | 2792.82000 | 2792.83000 | 2791.16000 | 2791.16000 | 8.0050 | 22350.4200 | 2792.05999 2014-04-08 22:04:00 | 2791.01000 | 2791.01000 | 2789.74000 | 2790.92000 | 19.9920 | 55784.1600 | 2790.32001 2014-04-08 22:05:00 | 2790.52000 | 2792.00000 | 2789.67000 | 2791.17000 | 36.9821 | 103197.3100 | 2790.47003 2014-04-08 22:06:00 | 2790.80000 | 2792.00000 | 2790.80000 | 2792.00000 | 10.7250 | 29937.5000 | 2791.37998 2014-04-08 22:07:00 | 2791.88000 | 2793.00000 | 2791.53000 | 2791.74000 | 43.1040 | 120334.7100 | 2791.73006 2014-04-08 22:08:00 | 2791.29000 | 2791.29000 | 2790.81000 | 2790.81000 | 9.6450 | 26921.9700 | 2791.28998 2014-04-08 22:09:00 | 2790.58000 | 2792.60000 | 2789.58000 | 2792.60000 | 33.0050 | 92118.8800 | 2791.05994 2014-04-08 22:10:00 | 2792.02000 | 2792.02000 | 2789.51000 | 2789.51000 | 12.6310 | 35239.6100 | 2789.93000 2014-04-08 22:11:00 | 2789.41000 | 2792.60000 | 2788.83000 | 2791.00000 | 14.2580 | 39806.4500 | 2791.86999 2014-04-08 22:12:00 | 2791.73000 | 2793.17000 | 2790.82000 | 2793.17000 | 32.0910 | 89609.3400 | 2792.35001 2014-04-08 22:13:00 | 2794.89000 | 2795.06000 | 2793.99000 | 2794.86000 | 8.4550 | 23629.7300 | 2794.75998 2014-04-08 22:14:00 | 2794.41000 | 2795.21000 | 2793.98000 | 2794.16000 | 52.1159 | 145633.3200 | 2794.40992 2014-04-08 22:15:00 | 2794.05000 | 2795.21000 | 2794.00000 | 2795.21000 | 24.6720 | 68948.8600 | 2794.62002 2014-04-08 22:16:00 | 2794.41000 | 2795.05000 | 2794.20000 | 2795.00000 | 27.6260 | 77202.9300 | 2794.57996 2014-04-08 22:17:00 | 2795.00000 | 2795.21000 | 2795.00000 | 2795.21000 | 5.4190 | 15146.5100 | 2795.08000 2014-04-08 22:18:00 | 2795.21000 | 2795.21000 | 2795.21000 | 2795.21000 | 5.4080 | 15116.5000 | 2795.21000 2014-04-08 22:19:00 | 2794.67000 | 2795.19000 | 2794.67000 | 2795.19000 | 0.5260 | 1470.0100 | 2794.70000 2014-04-08 22:20:00 | 2795.19000 | 2795.19000 | 2795.19000 | 2795.19000 | 0.0680 | 190.0700 | 2795.19000 2014-04-08 22:21:00 | 2795.19000 | 2795.21000 | 2795.19000 | 2795.21000 | 5.1990 | 14532.3000 | 2795.21000 2014-04-08 22:22:00 | . | . | . | . | . | . | . 2014-04-08 22:23:00 | 2795.21000 | 2795.21000 | 2795.21000 | 2795.21000 | 5.1210 | 14314.2700 | 2795.21000 2014-04-08 22:24:00 | 2795.21000 | 2795.21000 | 2795.20000 | 2795.20000 | 3.2790 | 9165.4600 | 2795.20000 2014-04-08 22:25:00 | 2795.20000 | 2795.20000 | 2795.20000 | 2795.20000 | 0.2070 | 578.6100 | 2795.20000 2014-04-08 22:26:00 | 2795.20000 | 2795.21000 | 2794.77000 | 2795.21000 | 6.3560 | 17766.3100 | 2795.19999 2014-04-08 22:27:00 | 2795.21000 | 2796.27000 | 2794.40000 | 2795.96000 | 17.6210 | 49256.7200 | 2795.34001 2014-04-08 22:28:00 | 2795.96000 | 2795.96000 | 2795.96000 | 2795.96000 | 0.6000 | 1677.5800 | 2795.96000 2014-04-08 22:29:00 | . | . | . | . | . | . | . 2014-04-08 22:30:00 | 2796.27000 | 2796.57000 | 2796.00000 | 2796.57000 | 8.1630 | 22824.8300 | 2796.13001 2014-04-08 22:31:00 | 2796.55000 | 2796.55000 | 2796.55000 | 2796.55000 | 0.6150 | 1719.8800 | 2796.55000 2014-04-08 22:32:00 | 2796.55000 | 2796.57000 | 2796.00000 | 2796.57000 | 1.0350 | 2894.0300 | 2796.17000 2014-04-08 22:33:00 | 2796.57000 | 2796.57000 | 2795.50000 | 2796.40000 | 9.5190 | 26616.4000 | 2796.13000 2014-04-08 22:34:00 | 2795.68000 | 2796.43000 | 2795.42000 | 2795.42000 | 38.6100 | 107954.8200 | 2796.03000 2014-04-08 22:35:00 | 2796.02000 | 2796.22000 | 2795.58000 | 2795.58000 | 25.2310 | 70546.0000 | 2796.00001 2014-04-08 22:36:00 | 2796.40000 | 2796.57000 | 2795.38000 | 2796.48000 | 15.6990 | 43894.8000 | 2796.02999 2014-04-08 22:37:00 | 2796.48000 | 2798.14000 | 2796.45000 | 2796.45000 | 26.0880 | 72976.7900 | 2797.32998 2014-04-08 22:38:00 | 2796.45000 | 2798.28000 | 2795.21000 | 2795.21000 | 4.1640 | 11648.7100 | 2797.48001 2014-04-08 22:39:00 | 2795.56000 | 2799.98000 | 2795.21000 | 2799.97000 | 38.1470 | 106697.9800 | 2797.01996 2014-04-08 22:40:00 | 2799.14000 | 2799.14000 | 2795.21000 | 2795.58000 | 22.9210 | 64074.9600 | 2795.47001 2014-04-08 22:41:00 | 2798.01000 | 2799.03000 | 2795.46000 | 2796.63000 | 51.1380 | 143011.4900 | 2796.57996 2014-04-08 22:42:00 | 2796.57000 | 2797.74000 | 2795.21000 | 2796.36000 | 27.5380 | 77013.9100 | 2796.63998 2014-04-08 22:43:00 | 2797.44000 | 2797.71000 | 2795.76000 | 2796.51000 | 13.8180 | 38642.9000 | 2796.55999 2014-04-08 22:44:00 | 2796.65000 | 2798.59000 | 2795.82000 | 2798.59000 | 33.1250 | 92670.7100 | 2797.60994 2014-04-08 22:45:00 | 2798.84000 | 2798.84000 | 2795.21000 | 2795.21000 | 1.9650 | 5495.0600 | 2796.47000 2014-04-08 22:46:00 | 2796.85000 | 2798.06000 | 2795.39000 | 2797.71000 | 20.0450 | 56069.3900 | 2797.17996 2014-04-08 22:47:00 | 2795.46000 | 2797.87000 | 2795.21000 | 2795.28000 | 30.8000 | 86127.5900 | 2796.35000 2014-04-08 22:48:00 | 2795.41000 | 2798.39000 | 2795.21000 | 2796.56000 | 20.8930 | 58426.4800 | 2796.46002 2014-04-08 22:49:00 | 2796.73000 | 2796.80000 | 2795.21000 | 2795.24000 | 26.9890 | 75465.0300 | 2796.13999 2014-04-08 22:50:00 | 2795.24000 | 2795.24000 | 2795.21000 | 2795.21000 | 2.4770 | 6923.7400 | 2795.21000 2014-04-08 22:51:00 | 2795.24000 | 2795.24000 | 2795.21000 | 2795.24000 | 0.5700 | 1593.2800 | 2795.23000 2014-04-08 22:52:00 | 2795.24000 | 2795.24000 | 2795.24000 | 2795.24000 | 0.8280 | 2314.4600 | 2795.24000 2014-04-08 22:53:00 | 2795.24000 | 2795.24000 | 2795.24000 | 2795.24000 | 0.2480 | 693.2200 | 2795.24000 2014-04-08 22:54:00 | 2795.24000 | 2799.98000 | 2795.24000 | 2799.98000 | 8.3730 | 23426.4100 | 2797.85001 2014-04-08 22:55:00 | 2798.96000 | 2799.49000 | 2795.26000 | 2797.01000 | 28.5770 | 79952.5800 | 2797.78997 2014-04-08 22:56:00 | 2797.82000 | 2800.00000 | 2795.21000 | 2797.22000 | 23.8180 | 66642.6800 | 2797.99998 2014-04-08 22:57:00 | 2797.51000 | 2799.88000 | 2795.00000 | 2799.58000 | 16.5090 | 46179.9500 | 2797.25999 2014-04-08 22:58:00 | 2797.50000 | 2798.33000 | 2795.00000 | 2796.40000 | 17.8490 | 49934.5000 | 2797.60999 2014-04-08 22:59:00 | 2796.18000 | 2799.58000 | 2796.18000 | 2797.46000 | 15.5190 | 43409.6200 | 2797.18999 2014-04-08 23:00:00 | 2798.80000 | 2800.00000 | 2797.87000 | 2799.84000 | 33.8760 | 94836.6200 | 2799.51995 2014-04-08 23:01:00 | 2798.49000 | 2800.00000 | 2798.49000 | 2798.49000 | 29.8490 | 83552.0400 | 2799.15999 2014-04-08 23:02:00 | 2798.68000 | 2800.00000 | 2798.37000 | 2799.16000 | 29.2460 | 81865.3700 | 2799.19996 2014-04-08 23:03:00 | 2798.52000 | 2800.38000 | 2798.00000 | 2800.28000 | 32.8309 | 91915.8000 | 2799.67001 2014-04-08 23:04:00 | 2799.78000 | 2800.63000 | 2797.06000 | 2800.63000 | 20.0790 | 56195.1000 | 2798.69999 2014-04-08 23:05:00 | 2800.63000 | 2801.78000 | 2795.00000 | 2796.63000 | 22.6080 | 63274.5400 | 2798.76998 2014-04-08 23:06:00 | 2796.66000 | 2799.25000 | 2796.63000 | 2797.05000 | 16.3080 | 45627.5300 | 2797.85999 2014-04-08 23:07:00 | 2797.02000 | 2798.66000 | 2796.63000 | 2798.66000 | 4.4940 | 12575.7200 | 2798.34001 2014-04-08 23:08:00 | 2798.66000 | 2800.34000 | 2796.63000 | 2798.73000 | 29.2900 | 81981.4800 | 2798.96000 2014-04-08 23:09:00 | 2798.17000 | 2799.40000 | 2795.16000 | 2799.32000 | 27.8360 | 77879.6800 | 2797.79996 2014-04-08 23:10:00 | 2799.55000 | 2800.50000 | 2795.16000 | 2798.43000 | 23.4130 | 65533.4500 | 2799.02003 2014-04-08 23:11:00 | 2798.35000 | 2800.47000 | 2795.16000 | 2799.00000 | 59.3841 | 166204.8100 | 2798.81009 2014-04-08 23:12:00 | 2799.16000 | 2800.36000 | 2796.02000 | 2797.69000 | 32.3710 | 90567.9000 | 2797.81001 2014-04-08 23:13:00 | 2797.69000 | 2799.81000 | 2796.60000 | 2799.81000 | 8.7970 | 24616.9500 | 2798.32999 2014-04-08 23:14:00 | 2799.81000 | 2800.00000 | 2798.64000 | 2799.48000 | 29.7911 | 83383.9600 | 2798.96001 2014-04-08 23:15:00 | 2798.64000 | 2799.84000 | 2798.64000 | 2798.64000 | 30.7220 | 86004.7800 | 2799.45002 2014-04-08 23:16:00 | 2798.87000 | 2799.98000 | 2798.64000 | 2799.82000 | 25.9050 | 72510.6900 | 2799.09995 2014-04-08 23:17:00 | 2799.82000 | 2799.82000 | 2798.64000 | 2798.76000 | 7.3590 | 20597.6100 | 2798.97000 2014-04-08 23:18:00 | 2798.64000 | 2799.69000 | 2798.64000 | 2798.64000 | 54.9540 | 153834.8500 | 2799.34008 2014-04-08 23:19:00 | 2798.64000 | 2799.21000 | 2797.04000 | 2797.24000 | 7.4600 | 20868.5300 | 2797.39000 2014-04-08 23:20:00 | 2797.53000 | 2798.62000 | 2797.04000 | 2798.44000 | 7.3650 | 20606.8700 | 2797.94999 2014-04-08 23:21:00 | 2797.21000 | 2798.43000 | 2797.00000 | 2798.22000 | 17.6650 | 49429.8700 | 2798.17997 2014-04-08 23:22:00 | 2797.83000 | 2798.53000 | 2797.31000 | 2797.31000 | 19.5320 | 54649.4200 | 2797.94001 2014-04-08 23:23:00 | 2798.35000 | 2798.40000 | 2797.00000 | 2797.00000 | 7.7510 | 21684.4300 | 2797.63000 2014-04-08 23:24:00 | 2797.11000 | 2798.98000 | 2797.08000 | 2797.86000 | 9.0950 | 25453.3500 | 2798.60998 2014-04-08 23:25:00 | 2798.00000 | 2798.00000 | 2797.98000 | 2797.98000 | 0.7540 | 2109.6900 | 2798.00000 2014-04-08 23:26:00 | 2797.86000 | 2797.86000 | 2794.80000 | 2795.00000 | 7.0520 | 19715.1100 | 2795.68001 2014-04-08 23:27:00 | 2795.00000 | 2795.00000 | 2794.80000 | 2794.80000 | 3.0490 | 8521.7500 | 2794.93000 2014-04-08 23:28:00 | . | . | . | . | . | . | . 2014-04-08 23:29:00 | 2795.00000 | 2795.00000 | 2795.00000 | 2795.00000 | 1.6000 | 4472.0000 | 2795.00000 2014-04-08 23:30:00 | 2794.12000 | 2794.12000 | 2794.12000 | 2794.12000 | 0.0800 | 223.5300 | 2794.12000 2014-04-08 23:31:00 | 2794.12000 | 2797.00000 | 2793.99000 | 2793.99000 | 15.7940 | 44146.2800 | 2795.13002 2014-04-08 23:32:00 | 2796.80000 | 2797.98000 | 2793.96000 | 2797.30000 | 58.6339 | 163999.1100 | 2797.00008 2014-04-08 23:33:00 | 2797.18000 | 2797.32000 | 2795.75000 | 2797.09000 | 27.0690 | 75701.9200 | 2796.62999 2014-04-08 23:34:00 | . | . | . | . | . | . | . 2014-04-08 23:35:00 | 2796.24000 | 2796.24000 | 2793.99000 | 2793.99000 | 9.1040 | 25443.1300 | 2794.72001 2014-04-08 23:36:00 | 2795.20000 | 2795.83000 | 2790.63000 | 2791.62000 | 50.6761 | 141434.8900 | 2790.95993 2014-04-08 23:37:00 | 2794.11000 | 2794.51000 | 2787.03000 | 2791.40000 | 39.4110 | 109964.8300 | 2790.21001 2014-04-08 23:38:00 | 2786.94000 | 2786.97000 | 2786.84000 | 2786.93000 | 5.1990 | 14489.2600 | 2786.93000 2014-04-08 23:39:00 | 2786.93000 | 2790.98000 | 2786.93000 | 2790.48000 | 29.4180 | 82084.1500 | 2790.26998 2014-04-08 23:40:00 | 2788.44000 | 2788.85000 | 2783.69000 | 2786.00000 | 26.4410 | 73654.4900 | 2785.62001 2014-04-08 23:41:00 | 2785.78000 | 2788.16000 | 2785.78000 | 2788.14000 | 7.4510 | 20765.5800 | 2786.95000 2014-04-08 23:42:00 | 2788.14000 | 2788.31000 | 2786.19000 | 2786.90000 | 17.0360 | 47480.6600 | 2787.07998 2014-04-08 23:43:00 | 2786.67000 | 2792.76000 | 2786.67000 | 2792.76000 | 9.0350 | 25215.9900 | 2790.91998 2014-04-08 23:44:00 | 2793.39000 | 2795.00000 | 2793.39000 | 2795.00000 | 38.2940 | 107018.0600 | 2794.64006 2014-04-08 23:45:00 | . | . | . | . | . | . | . 2014-04-08 23:46:00 | 2794.09000 | 2794.12000 | 2785.14000 | 2791.40000 | 73.6449 | 205275.7000 | 2787.36987 2014-04-08 23:47:00 | 2791.43000 | 2794.52000 | 2791.43000 | 2794.10000 | 21.2700 | 59401.6900 | 2792.75000 2014-04-08 23:48:00 | 2794.11000 | 2794.37000 | 2793.15000 | 2793.78000 | 20.4250 | 57065.2500 | 2793.88996 2014-04-08 23:49:00 | 2793.78000 | 2794.43000 | 2793.10000 | 2794.43000 | 21.2600 | 59393.3600 | 2793.67000 2014-04-08 23:50:00 | 2793.37000 | 2794.40000 | 2793.37000 | 2794.40000 | 5.7200 | 15981.2500 | 2793.92000 2014-04-08 23:51:00 | 2794.42000 | 2794.42000 | 2794.41000 | 2794.41000 | 1.4210 | 3970.8700 | 2794.42000 2014-04-08 23:52:00 | 2794.41000 | 2794.41000 | 2794.41000 | 2794.41000 | 1.1960 | 3342.1100 | 2794.41000 2014-04-08 23:53:00 | 2794.41000 | 2794.41000 | 2793.65000 | 2793.92000 | 21.7550 | 60785.0000 | 2794.06996 2014-04-08 23:54:00 | 2793.96000 | 2794.37000 | 2793.11000 | 2794.37000 | 38.1189 | 106499.7600 | 2793.87999 2014-04-08 23:55:00 | 2794.25000 | 2794.41000 | 2793.08000 | 2794.31000 | 39.2760 | 109735.2000 | 2793.94994 2014-04-08 23:56:00 | 2794.28000 | 2794.41000 | 2793.02000 | 2793.32000 | 14.1930 | 39651.3600 | 2793.73002 2014-04-08 23:57:00 | 2792.99000 | 2794.80000 | 2792.07000 | 2794.80000 | 23.4780 | 65590.5600 | 2793.69998 2014-04-08 23:58:00 | 2794.80000 | 2794.80000 | 2792.29000 | 2794.59000 | 15.3350 | 42844.3600 | 2793.88997 2014-04-08 23:59:00 | 2795.00000 | 2795.00000 | 2791.40000 | 2791.94000 | 13.4660 | 37621.5400 | 2793.81998 2014-04-09 00:00:00 | 2791.76000 | 2791.97000 | 2791.40000 | 2791.40000 | 0.3900 | 1088.7100 | 2791.55000 2014-04-09 00:01:00 | 2791.40000 | 2792.00000 | 2791.40000 | 2791.40000 | 0.1700 | 474.5500 | 2791.47000 2014-04-09 00:02:00 | 2791.76000 | 2791.79000 | 2788.00000 | 2788.00000 | 26.7330 | 74573.2000 | 2789.56003 2014-04-09 00:03:00 | 2792.33000 | 2794.96000 | 2790.70000 | 2794.60000 | 45.5450 | 127161.7100 | 2791.99992 2014-04-09 00:04:00 | 2792.64000 | 2794.92000 | 2792.64000 | 2794.21000 | 42.8900 | 119827.8800 | 2793.84000 2014-04-09 00:05:00 | 2792.53000 | 2793.61000 | 2791.20000 | 2793.35000 | 71.3410 | 199230.5300 | 2792.65003 2014-04-09 00:06:00 | 2792.26000 | 2793.46000 | 2792.00000 | 2792.58000 | 13.9910 | 39075.2000 | 2792.88001 2014-04-09 00:07:00 | 2792.58000 | 2795.00000 | 2792.58000 | 2794.00000 | 64.2801 | 179559.2700 | 2793.39000 2014-04-09 00:08:00 | . | . | . | . | . | . | . 2014-04-09 00:09:00 | 2792.72000 | 2794.00000 | 2788.50000 | 2792.99000 | 13.7820 | 38460.9500 | 2790.67001 2014-04-09 00:10:00 | 2792.61000 | 2793.00000 | 2789.18000 | 2792.50000 | 105.5661 | 294717.3000 | 2791.77985 2014-04-09 00:11:00 | 2792.97000 | 2792.97000 | 2791.72000 | 2792.26000 | 72.3441 | 201999.8100 | 2792.21011 2014-04-09 00:12:00 | 2791.68000 | 2791.68000 | 2790.11000 | 2790.11000 | 28.1390 | 78522.8900 | 2790.53999 2014-04-09 00:13:00 | 2791.36000 | 2791.63000 | 2789.65000 | 2791.04000 | 37.4651 | 104543.2500 | 2790.41993 2014-04-09 00:14:00 | 2791.51000 | 2793.17000 | 2790.54000 | 2793.17000 | 43.1110 | 120354.8100 | 2791.74002 2014-04-09 00:15:00 | . | . | . | . | . | . | . 2014-04-09 00:16:00 | 2794.88000 | 2798.00000 | 2794.00000 | 2796.90000 | 16.3900 | 45815.1000 | 2795.31000 2014-04-09 00:17:00 | 2797.08000 | 2797.08000 | 2795.43000 | 2795.98000 | 33.1221 | 92621.8400 | 2796.38002 2014-04-09 00:18:00 | 2795.20000 | 2795.20000 | 2790.48000 | 2790.54000 | 20.8490 | 58206.1900 | 2791.79999 2014-04-09 00:19:00 | 2791.36000 | 2793.78000 | 2791.36000 | 2793.78000 | 71.5960 | 199978.4200 | 2793.14990 2014-04-09 00:20:00 | 2792.99000 | 2793.77000 | 2792.43000 | 2792.99000 | 46.2780 | 129252.2700 | 2792.94997 2014-04-09 00:21:00 | 2793.70000 | 2793.70000 | 2792.23000 | 2792.79000 | 90.5689 | 252964.3300 | 2793.05996 2014-04-09 00:22:00 | 2793.63000 | 2793.63000 | 2792.22000 | 2793.48000 | 63.6480 | 177757.9500 | 2792.82995 2014-04-09 00:23:00 | 2793.46000 | 2795.00000 | 2792.79000 | 2794.78000 | 54.4780 | 152191.9600 | 2793.63996 2014-04-09 00:24:00 | 2794.81000 | 2795.00000 | 2794.81000 | 2794.84000 | 12.2100 | 34126.6400 | 2794.97000 2014-04-09 00:25:00 | 2795.98000 | 2798.00000 | 2795.09000 | 2796.81000 | 79.4260 | 222110.0200 | 2796.43989 2014-04-09 00:26:00 | 2796.00000 | 2800.76000 | 2796.00000 | 2800.00000 | 41.7509 | 116907.6600 | 2800.12001 2014-04-09 00:27:00 | 2800.00000 | 2802.45000 | 2800.00000 | 2800.22000 | 55.4530 | 155313.9900 | 2800.82006 2014-04-09 00:28:00 | 2800.22000 | 2804.84000 | 2800.22000 | 2804.11000 | 26.9930 | 75642.2800 | 2802.29003 2014-04-09 00:29:00 | 2804.54000 | 2807.50000 | 2803.30000 | 2806.80000 | 85.7019 | 240404.9000 | 2805.13006 2014-04-09 00:30:00 | 2806.97000 | 2809.00000 | 2805.00000 | 2805.03000 | 37.7631 | 106020.5200 | 2807.52004 2014-04-09 00:31:00 | 2805.55000 | 2806.61000 | 2805.02000 | 2806.61000 | 73.8621 | 207242.3500 | 2805.80006 2014-04-09 00:32:00 | 2807.03000 | 2808.79000 | 2806.60000 | 2807.07000 | 47.7850 | 134177.0200 | 2807.92992 2014-04-09 00:33:00 | 2807.07000 | 2809.00000 | 2807.07000 | 2808.30000 | 15.6870 | 44047.0200 | 2807.86998 2014-04-09 00:34:00 | 2808.39000 | 2810.00000 | 2807.02000 | 2808.02000 | 83.8060 | 235406.0900 | 2808.93988 2014-04-09 00:35:00 | 2808.93000 | 2810.10000 | 2806.02000 | 2809.97000 | 33.7730 | 94869.9400 | 2809.05004 2014-04-09 00:36:00 | 2807.12000 | 2808.93000 | 2806.00000 | 2808.93000 | 46.3631 | 130142.0900 | 2807.02005 2014-04-09 00:37:00 | 2807.50000 | 2809.23000 | 2806.00000 | 2807.18000 | 63.5571 | 178442.2100 | 2807.58993 2014-04-09 00:38:00 | 2807.30000 | 2810.11000 | 2806.00000 | 2810.09000 | 58.1709 | 163299.7800 | 2807.24002 2014-04-09 00:39:00 | 2810.04000 | 2810.75000 | 2809.00000 | 2810.00000 | 27.8440 | 78238.8000 | 2809.90004 2014-04-09 00:40:00 | 2810.00000 | 2813.73000 | 2810.00000 | 2813.73000 | 37.9360 | 106658.6700 | 2811.53995 2014-04-09 00:41:00 | 2813.73000 | 2814.21000 | 2812.01000 | 2813.04000 | 76.8871 | 216331.9500 | 2813.62992 2014-04-09 00:42:00 | 2813.04000 | 2816.00000 | 2813.04000 | 2813.51000 | 28.6090 | 80522.5200 | 2814.58999 2014-04-09 00:43:00 | 2813.78000 | 2814.95000 | 2813.26000 | 2814.95000 | 29.5400 | 83124.2900 | 2813.96000 2014-04-09 00:44:00 | 2814.95000 | 2816.00000 | 2814.62000 | 2815.71000 | 16.3280 | 45963.2000 | 2814.98999 2014-04-09 00:45:00 | 2815.75000 | 2815.76000 | 2814.91000 | 2815.10000 | 7.2220 | 20334.7900 | 2815.67001 2014-04-09 00:46:00 | 2815.10000 | 2815.75000 | 2814.91000 | 2815.75000 | 13.7820 | 38803.2400 | 2815.50001 2014-04-09 00:47:00 | 2815.75000 | 2815.75000 | 2813.27000 | 2815.73000 | 44.7750 | 126043.0100 | 2815.02992 2014-04-09 00:48:00 | 2815.55000 | 2817.66000 | 2813.57000 | 2816.79000 | 74.7971 | 210612.1500 | 2815.77992 2014-04-09 00:49:00 | 2816.00000 | 2816.13000 | 2801.47000 | 2809.00000 | 40.7370 | 114592.4900 | 2812.97996 2014-04-09 00:50:00 | 2810.89000 | 2812.02000 | 2809.02000 | 2809.74000 | 64.1541 | 180280.7600 | 2810.12009 2014-04-09 00:51:00 | 2809.47000 | 2811.98000 | 2809.46000 | 2810.20000 | 17.3260 | 48705.1300 | 2811.09998 2014-04-09 00:52:00 | 2810.23000 | 2812.09000 | 2810.23000 | 2812.02000 | 42.2180 | 118691.2000 | 2811.38997 2014-04-09 00:53:00 | 2812.02000 | 2812.03000 | 2806.01000 | 2806.06000 | 57.6000 | 161809.3900 | 2809.19000 2014-04-09 00:54:00 | 2807.70000 | 2811.40000 | 2806.65000 | 2810.00000 | 28.8640 | 81072.0900 | 2808.76004 2014-04-09 00:55:00 | 2810.01000 | 2814.42000 | 2810.01000 | 2814.20000 | 37.4460 | 105314.2300 | 2812.42995 2014-04-09 00:56:00 | 2813.29000 | 2813.29000 | 2810.89000 | 2810.89000 | 28.2470 | 79439.4300 | 2812.30997 2014-04-09 00:57:00 | 2810.80000 | 2811.80000 | 2807.04000 | 2809.32000 | 15.3710 | 43198.0900 | 2810.36001 2014-04-09 00:58:00 | 2807.07000 | 2809.56000 | 2807.00000 | 2807.00000 | 39.7980 | 111752.7200 | 2807.99997 2014-04-09 00:59:00 | 2807.00000 | 2807.95000 | 2807.00000 | 2807.95000 | 10.0120 | 28110.9900 | 2807.73001 2014-04-09 01:00:00 | 2807.73000 | 2810.55000 | 2807.73000 | 2810.55000 | 25.7530 | 72336.7100 | 2808.87003 2014-04-09 01:01:00 | 2810.57000 | 2811.00000 | 2808.41000 | 2809.68000 | 68.4271 | 192288.9200 | 2810.12993 2014-04-09 01:02:00 | 2809.18000 | 2812.87000 | 2809.09000 | 2812.37000 | 36.4430 | 102476.9200 | 2811.98004 2014-04-09 01:03:00 | 2812.40000 | 2812.40000 | 2812.00000 | 2812.01000 | 8.4700 | 23817.9500 | 2812.04000 2014-04-09 01:04:00 | 2812.01000 | 2812.08000 | 2812.01000 | 2812.08000 | 0.6620 | 1861.5700 | 2812.04000 2014-04-09 01:05:00 | 2812.37000 | 2814.62000 | 2812.00000 | 2813.19000 | 85.2380 | 239807.6000 | 2813.38994 2014-04-09 01:06:00 | 2812.40000 | 2812.40000 | 2810.00000 | 2811.73000 | 12.8910 | 36249.7300 | 2812.02000 2014-04-09 01:07:00 | 2810.03000 | 2812.96000 | 2810.03000 | 2812.52000 | 62.6681 | 176186.3000 | 2811.41996 2014-04-09 01:08:00 | 2811.92000 | 2813.00000 | 2811.14000 | 2812.10000 | 48.0989 | 135266.2200 | 2812.24998 2014-04-09 01:09:00 | 2812.89000 | 2816.80000 | 2812.08000 | 2816.66000 | 30.9360 | 87071.1300 | 2814.55996 2014-04-09 01:10:00 | 2815.19000 | 2818.01000 | 2813.20000 | 2814.66000 | 36.3300 | 102317.9700 | 2816.35000 2014-04-09 01:11:00 | 2814.21000 | 2818.76000 | 2812.95000 | 2815.48000 | 58.5510 | 164908.3500 | 2816.49002 2014-04-09 01:12:00 | 2817.18000 | 2817.18000 | 2813.11000 | 2813.82000 | 85.6349 | 241148.7400 | 2816.00985 2014-04-09 01:13:00 | 2813.01000 | 2815.07000 | 2813.01000 | 2815.07000 | 18.0690 | 50846.4500 | 2814.01999 2014-04-09 01:14:00 | 2814.15000 | 2817.00000 | 2814.09000 | 2815.44000 | 49.6121 | 139705.5800 | 2815.96004 2014-04-09 01:15:00 | 2815.27000 | 2815.27000 | 2814.02000 | 2814.19000 | 10.9000 | 30682.6500 | 2814.92000 2014-04-09 01:16:00 | 2814.17000 | 2814.17000 | 2813.00000 | 2813.05000 | 5.5670 | 15662.1300 | 2813.38999 2014-04-09 01:17:00 | 2813.05000 | 2814.02000 | 2813.05000 | 2814.00000 | 18.7720 | 52813.3800 | 2813.41001 2014-04-09 01:18:00 | 2814.00000 | 2814.02000 | 2812.90000 | 2812.90000 | 10.4750 | 29469.3500 | 2813.29998 2014-04-09 01:19:00 | 2812.90000 | 2813.46000 | 2810.36000 | 2812.55000 | 59.4510 | 167188.6300 | 2812.21002 2014-04-09 01:20:00 | 2812.89000 | 2813.65000 | 2812.20000 | 2813.00000 | 68.4620 | 192583.7500 | 2813.00005 2014-04-09 01:21:00 | 2813.00000 | 2813.02000 | 2812.15000 | 2813.02000 | 6.2830 | 17673.8800 | 2812.97001 2014-04-09 01:22:00 | 2813.02000 | 2815.60000 | 2813.02000 | 2814.00000 | 4.4790 | 12607.0200 | 2814.70000 2014-04-09 01:23:00 | 2814.00000 | 2814.62000 | 2813.04000 | 2814.00000 | 39.4279 | 110943.1300 | 2813.81997 2014-04-09 01:24:00 | 2814.09000 | 2816.00000 | 2814.02000 | 2814.24000 | 57.3100 | 161328.8100 | 2815.02000 2014-04-09 01:25:00 | 2814.24000 | 2816.02000 | 2814.00000 | 2814.00000 | 39.9620 | 112502.3600 | 2815.23003 2014-04-09 01:26:00 | 2814.00000 | 2814.24000 | 2810.15000 | 2810.53000 | 2.8320 | 7967.0600 | 2813.23000 2014-04-09 01:27:00 | 2810.51000 | 2813.84000 | 2810.34000 | 2812.75000 | 95.5191 | 268617.0000 | 2812.17997 2014-04-09 01:28:00 | 2813.87000 | 2814.09000 | 2812.68000 | 2814.00000 | 60.1871 | 169343.5600 | 2813.61994 2014-04-09 01:29:00 | 2814.18000 | 2814.20000 | 2810.51000 | 2810.51000 | 15.0030 | 42191.8400 | 2812.23002 2014-04-09 01:30:00 | 2810.55000 | 2813.48000 | 2810.24000 | 2810.24000 | 67.7801 | 190600.9600 | 2812.05000 2014-04-09 01:31:00 | 2811.69000 | 2813.03000 | 2810.24000 | 2812.25000 | 93.8181 | 263769.6800 | 2811.49994 2014-04-09 01:32:00 | 2810.55000 | 2811.93000 | 2810.00000 | 2810.00000 | 47.9559 | 134805.0400 | 2811.01993 2014-04-09 01:33:00 | 2810.00000 | 2814.24000 | 2809.00000 | 2812.61000 | 100.7931 | 283333.4900 | 2811.04011 2014-04-09 01:34:00 | 2812.72000 | 2813.82000 | 2810.13000 | 2811.87000 | 98.6179 | 277310.5800 | 2811.96993 2014-04-09 01:35:00 | 2812.53000 | 2813.28000 | 2811.00000 | 2811.10000 | 94.6471 | 266132.6200 | 2811.83990 2014-04-09 01:36:00 | 2811.10000 | 2814.24000 | 2811.10000 | 2814.24000 | 111.4409 | 313511.1300 | 2813.25004 2014-04-09 01:37:00 | 2812.65000 | 2814.24000 | 2812.00000 | 2812.03000 | 70.6110 | 198644.1800 | 2813.22002 2014-04-09 01:38:00 | 2812.03000 | 2813.66000 | 2811.00000 | 2811.00000 | 21.6500 | 60896.0900 | 2812.75000 2014-04-09 01:39:00 | 2811.00000 | 2812.00000 | 2810.13000 | 2811.74000 | 8.8780 | 24957.4700 | 2811.15999 2014-04-09 01:40:00 | 2811.74000 | 2813.64000 | 2811.49000 | 2812.75000 | 4.2760 | 12029.0200 | 2813.14999 2014-04-09 01:41:00 | 2813.56000 | 2813.56000 | 2812.00000 | 2812.49000 | 29.8740 | 84021.1800 | 2812.52004 2014-04-09 01:42:00 | 2812.00000 | 2812.74000 | 2812.00000 | 2812.60000 | 0.6470 | 1819.7400 | 2812.58000 2014-04-09 01:43:00 | . | . | . | . | . | . | . 2014-04-09 01:44:00 | 2812.10000 | 2812.60000 | 2810.19000 | 2811.04000 | 75.2961 | 211665.5600 | 2811.10990 2014-04-09 01:45:00 | 2811.30000 | 2811.71000 | 2809.00000 | 2810.80000 | 77.7719 | 218600.5000 | 2810.79005 2014-04-09 01:46:00 | 2809.66000 | 2810.09000 | 2809.00000 | 2810.00000 | 24.3070 | 68300.5200 | 2809.90997 2014-04-09 01:47:00 | 2809.00000 | 2811.89000 | 2809.00000 | 2809.30000 | 100.1779 | 281526.0200 | 2810.25993 2014-04-09 01:48:00 | 2809.85000 | 2811.61000 | 2808.00000 | 2809.00000 | 51.6440 | 145136.7400 | 2810.33007 2014-04-09 01:49:00 | 2808.55000 | 2810.00000 | 2808.00000 | 2809.24000 | 64.4710 | 181096.4800 | 2808.96002 2014-04-09 01:50:00 | 2809.21000 | 2812.70000 | 2809.00000 | 2812.60000 | 43.8879 | 123321.1100 | 2809.90997 2014-04-09 01:51:00 | 2812.60000 | 2812.80000 | 2812.00000 | 2812.00000 | 20.1470 | 56665.4200 | 2812.59998 2014-04-09 01:52:00 | 2812.00000 | 2812.47000 | 2809.02000 | 2809.89000 | 51.9620 | 146021.0600 | 2810.15004 2014-04-09 01:53:00 | 2810.11000 | 2811.98000 | 2808.05000 | 2811.44000 | 35.8210 | 100656.1600 | 2809.98001 2014-04-09 01:54:00 | 2808.72000 | 2811.07000 | 2808.72000 | 2810.00000 | 52.7211 | 148175.1500 | 2810.55002 2014-04-09 01:55:00 | 2810.00000 | 2811.04000 | 2809.02000 | 2811.02000 | 8.9290 | 25094.3700 | 2810.43000 2014-04-09 01:56:00 | 2811.00000 | 2811.35000 | 2811.00000 | 2811.35000 | 5.7600 | 16192.1200 | 2811.13000 2014-04-09 01:57:00 | 2811.39000 | 2811.84000 | 2811.00000 | 2811.21000 | 6.2230 | 17494.6700 | 2811.29001 2014-04-09 01:58:00 | 2811.21000 | 2811.21000 | 2811.00000 | 2811.00000 | 12.0040 | 33745.6400 | 2811.20002 2014-04-09 01:59:00 | 2810.91000 | 2811.00000 | 2810.10000 | 2810.10000 | 2.8760 | 8084.3200 | 2810.96000 2014-04-09 02:00:00 | 2810.10000 | 2810.10000 | 2808.50000 | 2809.72000 | 141.2958 | 396921.0800 | 2809.14979 2014-04-09 02:01:00 | 2809.85000 | 2810.09000 | 2808.50000 | 2809.00000 | 108.1210 | 303733.4300 | 2809.20004 2014-04-09 02:02:00 | 2809.98000 | 2810.88000 | 2809.00000 | 2810.09000 | 8.7610 | 24618.7100 | 2810.03000 2014-04-09 02:03:00 | 2810.88000 | 2810.88000 | 2806.56000 | 2807.06000 | 71.4431 | 200651.5300 | 2808.55008 2014-04-09 02:04:00 | 2807.12000 | 2810.49000 | 2806.61000 | 2807.62000 | 104.5650 | 293710.4100 | 2808.87981 2014-04-09 02:05:00 | 2807.15000 | 2807.61000 | 2803.64000 | 2804.97000 | 35.8970 | 100692.1500 | 2805.02996 2014-04-09 02:06:00 | 2803.49000 | 2806.93000 | 2803.49000 | 2806.00000 | 170.6632 | 478853.7100 | 2805.84020 2014-04-09 02:07:00 | 2806.78000 | 2806.78000 | 2804.00000 | 2804.11000 | 19.9930 | 56103.7700 | 2806.17002 2014-04-09 02:08:00 | 2804.90000 | 2805.00000 | 2804.11000 | 2804.93000 | 2.6990 | 7570.4300 | 2804.90000 2014-04-09 02:09:00 | 2804.90000 | 2804.95000 | 2804.11000 | 2804.88000 | 6.3220 | 17732.5000 | 2804.89000 2014-04-09 02:10:00 | 2804.00000 | 2804.93000 | 2803.10000 | 2804.33000 | 143.3222 | 401895.6300 | 2804.14011 2014-04-09 02:11:00 | 2804.75000 | 2806.80000 | 2803.69000 | 2805.75000 | 103.7628 | 291054.7200 | 2805.00010 2014-04-09 02:12:00 | 2804.18000 | 2805.98000 | 2804.00000 | 2804.00000 | 106.5659 | 298893.7700 | 2804.77984 2014-04-09 02:13:00 | 2804.03000 | 2804.98000 | 2804.00000 | 2804.98000 | 1.4440 | 4049.6600 | 2804.48000 2014-04-09 02:14:00 | 2804.98000 | 2807.43000 | 2804.10000 | 2806.70000 | 5.2000 | 14590.2100 | 2805.81000 2014-04-09 02:15:00 | 2807.29000 | 2808.98000 | 2806.62000 | 2806.65000 | 66.5469 | 186819.8100 | 2807.33993 2014-04-09 02:16:00 | 2807.84000 | 2808.00000 | 2806.62000 | 2806.77000 | 107.7609 | 302520.3800 | 2807.33003 2014-04-09 02:17:00 | 2806.93000 | 2808.00000 | 2806.77000 | 2807.96000 | 70.0171 | 196568.0900 | 2807.42993 2014-04-09 02:18:00 | 2807.94000 | 2809.99000 | 2807.94000 | 2808.73000 | 9.7910 | 27500.5800 | 2808.76000 2014-04-09 02:19:00 | 2809.00000 | 2810.00000 | 2808.02000 | 2808.26000 | 162.8029 | 457318.1200 | 2809.03017 2014-04-09 02:20:00 | 2808.02000 | 2808.02000 | 2807.92000 | 2807.92000 | 8.4510 | 23730.3100 | 2807.99000 2014-04-09 02:21:00 | 2807.91000 | 2808.74000 | 2805.10000 | 2805.10000 | 126.0372 | 353727.0600 | 2806.52987 2014-04-09 02:22:00 | 2806.06000 | 2807.49000 | 2803.04000 | 2806.63000 | 181.6710 | 509679.7600 | 2805.51006 2014-04-09 02:23:00 | 2805.40000 | 2806.49000 | 2803.35000 | 2804.67000 | 104.0771 | 291888.3200 | 2804.53989 2014-04-09 02:24:00 | 2803.38000 | 2806.29000 | 2803.35000 | 2803.35000 | 71.0199 | 199188.0400 | 2804.68000 2014-04-09 02:25:00 | 2803.35000 | 2803.38000 | 2803.10000 | 2803.10000 | 3.1640 | 8869.8600 | 2803.37000 2014-04-09 02:26:00 | 2803.10000 | 2805.98000 | 2803.10000 | 2805.12000 | 188.9510 | 529916.8800 | 2804.52007 2014-04-09 02:27:00 | 2805.26000 | 2806.00000 | 2803.73000 | 2805.33000 | 45.9280 | 128821.2400 | 2804.84997 2014-04-09 02:28:00 | 2804.07000 | 2805.68000 | 2804.04000 | 2804.67000 | 141.4851 | 396848.5800 | 2804.87975 2014-04-09 02:29:00 | 2805.37000 | 2805.70000 | 2804.02000 | 2804.02000 | 37.9980 | 106568.9100 | 2804.58997 2014-04-09 02:30:00 | 2804.04000 | 2805.00000 | 2803.10000 | 2803.10000 | 6.6290 | 18588.9600 | 2804.19000 2014-04-09 02:31:00 | 2803.10000 | 2803.10000 | 2803.10000 | 2803.10000 | 0.0700 | 196.2200 | 2803.10000 2014-04-09 02:32:00 | 2803.10000 | 2803.10000 | 2803.04000 | 2803.04000 | 6.3120 | 17693.1600 | 2803.10000 2014-04-09 02:33:00 | 2803.05000 | 2803.05000 | 2801.04000 | 2801.06000 | 15.8620 | 44449.4200 | 2802.26001 2014-04-09 02:34:00 | 2801.06000 | 2802.00000 | 2800.89000 | 2802.00000 | 11.5460 | 32348.1100 | 2801.66998 2014-04-09 02:35:00 | 2801.00000 | 2802.00000 | 2800.36000 | 2801.48000 | 65.2650 | 182824.1200 | 2801.25988 2014-04-09 02:36:00 | 2801.38000 | 2801.50000 | 2800.00000 | 2800.31000 | 33.9840 | 95158.9000 | 2800.11005 2014-04-09 02:37:00 | 2800.31000 | 2800.31000 | 2800.00000 | 2800.00000 | 4.5600 | 12768.1100 | 2800.02000 2014-04-09 02:38:00 | 2800.02000 | 2800.02000 | 2794.96000 | 2799.55000 | 65.3020 | 182703.8400 | 2797.83005 2014-04-09 02:39:00 | 2795.35000 | 2800.31000 | 2795.35000 | 2799.05000 | 46.5201 | 130207.7900 | 2798.96000 2014-04-09 02:40:00 | 2799.92000 | 2800.00000 | 2795.67000 | 2797.74000 | 77.2060 | 216015.5200 | 2797.90989 2014-04-09 02:41:00 | 2797.95000 | 2800.36000 | 2796.60000 | 2800.33000 | 142.6699 | 399315.8400 | 2798.87999 2014-04-09 02:42:00 | 2798.97000 | 2800.36000 | 2798.24000 | 2799.10000 | 105.0281 | 294002.0100 | 2799.26993 2014-04-09 02:43:00 | 2799.92000 | 2800.36000 | 2799.10000 | 2800.36000 | 1.1960 | 3349.0400 | 2800.20000 2014-04-09 02:44:00 | 2800.36000 | 2800.36000 | 2799.00000 | 2799.12000 | 6.2880 | 17606.5100 | 2800.02000 2014-04-09 02:45:00 | 2799.00000 | 2799.98000 | 2792.79000 | 2795.42000 | 67.8589 | 189785.7300 | 2796.76997 2014-04-09 02:46:00 | 2794.27000 | 2797.81000 | 2792.69000 | 2796.16000 | 162.7118 | 454856.0200 | 2795.47011 2014-04-09 02:47:00 | 2794.19000 | 2797.00000 | 2793.19000 | 2795.00000 | 139.8528 | 390846.5600 | 2794.70014 2014-04-09 02:48:00 | 2793.37000 | 2797.00000 | 2793.37000 | 2796.87000 | 110.5228 | 308903.5600 | 2794.93011 2014-04-09 02:49:00 | 2796.53000 | 2799.80000 | 2795.52000 | 2795.52000 | 74.5770 | 208618.7800 | 2797.35992 2014-04-09 02:50:00 | 2795.52000 | 2798.83000 | 2795.52000 | 2797.00000 | 124.3950 | 347942.6300 | 2797.07978 2014-04-09 02:51:00 | 2796.97000 | 2799.00000 | 2796.10000 | 2798.55000 | 120.1282 | 336129.4200 | 2798.08992 2014-04-09 02:52:00 | 2798.82000 | 2799.00000 | 2797.00000 | 2798.04000 | 65.1709 | 182357.3200 | 2798.14002 2014-04-09 02:53:00 | 2797.00000 | 2798.80000 | 2797.00000 | 2797.96000 | 84.1819 | 235543.5900 | 2798.03006 2014-04-09 02:54:00 | 2797.96000 | 2798.00000 | 2795.02000 | 2797.10000 | 9.2240 | 25788.3400 | 2795.79001 2014-04-09 02:55:00 | 2797.12000 | 2798.00000 | 2795.00000 | 2797.49000 | 114.1112 | 319132.3900 | 2796.68005 2014-04-09 02:56:00 | 2797.64000 | 2797.64000 | 2795.21000 | 2795.88000 | 42.5209 | 118887.2700 | 2795.97001 2014-04-09 02:57:00 | 2795.88000 | 2798.00000 | 2795.88000 | 2797.52000 | 64.6831 | 180943.7400 | 2797.39007 2014-04-09 02:58:00 | 2797.64000 | 2797.82000 | 2796.32000 | 2797.82000 | 183.1888 | 512419.2500 | 2797.21992 2014-04-09 02:59:00 | 2797.82000 | 2797.82000 | 2796.50000 | 2796.89000 | 203.6460 | 569589.6500 | 2796.95971 2014-04-09 03:00:00 | 2797.18000 | 2797.82000 | 2796.45000 | 2797.01000 | 165.0472 | 461653.3900 | 2797.09983 2014-04-09 03:01:00 | 2797.77000 | 2798.99000 | 2796.69000 | 2798.93000 | 78.6700 | 220064.4100 | 2797.31000 2014-04-09 03:02:00 | 2798.99000 | 2799.00000 | 2796.82000 | 2798.09000 | 17.9020 | 50087.7800 | 2797.89001 2014-04-09 03:03:00 | 2798.24000 | 2799.00000 | 2796.00000 | 2796.94000 | 224.7369 | 628780.0500 | 2797.84975 2014-04-09 03:04:00 | 2798.21000 | 2798.93000 | 2794.98000 | 2797.22000 | 99.3049 | 277791.5400 | 2797.35982 2014-04-09 03:05:00 | 2798.16000 | 2798.95000 | 2795.04000 | 2796.21000 | 154.0559 | 430917.4200 | 2797.14977 2014-04-09 03:06:00 | 2796.04000 | 2797.66000 | 2794.11000 | 2796.35000 | 40.7339 | 113899.4100 | 2796.18006 2014-04-09 03:07:00 | 2796.80000 | 2797.78000 | 2795.49000 | 2796.41000 | 140.9658 | 394246.0800 | 2796.74979 2014-04-09 03:08:00 | 2795.73000 | 2797.41000 | 2795.70000 | 2796.93000 | 88.5601 | 247694.7400 | 2796.91000 2014-04-09 03:09:00 | 2797.41000 | 2797.70000 | 2795.70000 | 2797.00000 | 19.8960 | 55643.6100 | 2796.71997 2014-04-09 03:10:00 | 2795.88000 | 2797.00000 | 2795.00000 | 2796.70000 | 8.3800 | 23431.2100 | 2796.09000 2014-04-09 03:11:00 | 2796.96000 | 2797.00000 | 2796.70000 | 2796.70000 | 2.4030 | 6720.4700 | 2796.70000 2014-04-09 03:12:00 | 2796.70000 | 2797.57000 | 2796.70000 | 2796.70000 | 0.7740 | 2164.6600 | 2796.71000 2014-04-09 03:13:00 | 2796.70000 | 2796.70000 | 2796.70000 | 2796.70000 | 0.8910 | 2491.8600 | 2796.70000 2014-04-09 03:14:00 | 2796.70000 | 2797.60000 | 2796.70000 | 2797.60000 | 0.9580 | 2679.6800 | 2797.16000 2014-04-09 03:15:00 | 2797.60000 | 2797.60000 | 2796.72000 | 2796.72000 | 34.0999 | 95398.0200 | 2797.60000 2014-04-09 03:16:00 | 2796.72000 | 2797.70000 | 2796.72000 | 2797.00000 | 0.8720 | 2439.3000 | 2797.36000 2014-04-09 03:17:00 | 2797.00000 | 2798.00000 | 2796.85000 | 2798.00000 | 1.0200 | 2853.7800 | 2797.82000 2014-04-09 03:18:00 | 2798.10000 | 2800.36000 | 2798.04000 | 2800.09000 | 25.1870 | 70518.0800 | 2799.77997 2014-04-09 03:19:00 | 2800.09000 | 2801.87000 | 2800.09000 | 2801.52000 | 28.3330 | 79362.0500 | 2801.05003 2014-04-09 03:20:00 | 2801.52000 | 2801.98000 | 2801.50000 | 2801.96000 | 11.8020 | 33065.6600 | 2801.70001 2014-04-09 03:21:00 | 2801.96000 | 2801.96000 | 2800.00000 | 2800.03000 | 69.6199 | 195012.2700 | 2801.10000 2014-04-09 03:22:00 | 2800.00000 | 2800.98000 | 2796.27000 | 2796.27000 | 45.8321 | 128237.2300 | 2797.98003 2014-04-09 03:23:00 | 2799.52000 | 2801.00000 | 2796.27000 | 2797.37000 | 167.0023 | 467420.9800 | 2798.89013 2014-04-09 03:24:00 | 2800.14000 | 2801.00000 | 2797.19000 | 2799.25000 | 169.7658 | 475252.6600 | 2799.45975 2014-04-09 03:25:00 | 2799.44000 | 2799.85000 | 2797.04000 | 2797.04000 | 41.7350 | 116835.5800 | 2799.45993 2014-04-09 03:26:00 | 2797.54000 | 2799.57000 | 2797.04000 | 2797.04000 | 57.0519 | 159684.3300 | 2798.93004 2014-04-09 03:27:00 | 2797.64000 | 2799.76000 | 2797.04000 | 2797.94000 | 243.8741 | 682291.4300 | 2797.72035 2014-04-09 03:28:00 | 2797.04000 | 2798.47000 | 2797.04000 | 2797.66000 | 125.9812 | 352485.3000 | 2797.92005 2014-04-09 03:29:00 | 2797.66000 | 2800.00000 | 2795.10000 | 2796.20000 | 110.6101 | 309415.1900 | 2797.35000 2014-04-09 03:30:00 | 2796.20000 | 2799.10000 | 2795.26000 | 2795.94000 | 157.6898 | 441042.7000 | 2796.89999 2014-04-09 03:31:00 | 2796.13000 | 2798.40000 | 2795.94000 | 2796.22000 | 172.2899 | 481920.5800 | 2797.14999 2014-04-09 03:32:00 | 2797.22000 | 2797.58000 | 2796.19000 | 2797.39000 | 83.0590 | 232310.1400 | 2796.92997 2014-04-09 03:33:00 | 2797.39000 | 2797.47000 | 2796.00000 | 2797.28000 | 112.6941 | 315170.3900 | 2796.69016 2014-04-09 03:34:00 | 2797.48000 | 2797.50000 | 2797.28000 | 2797.28000 | 3.6290 | 10151.3600 | 2797.29000 2014-04-09 03:35:00 | 2797.28000 | 2797.28000 | 2795.25000 | 2796.24000 | 89.7601 | 251034.6400 | 2796.73000 2014-04-09 03:36:00 | 2796.53000 | 2797.19000 | 2794.58000 | 2794.58000 | 38.5279 | 107744.1500 | 2796.51997 2014-04-09 03:37:00 | 2794.58000 | 2797.69000 | 2794.58000 | 2794.58000 | 89.8159 | 251098.3600 | 2795.69987 2014-04-09 03:38:00 | 2794.58000 | 2799.94000 | 2794.58000 | 2799.24000 | 119.5530 | 334337.0300 | 2796.56013 2014-04-09 03:39:00 | 2799.88000 | 2799.98000 | 2795.10000 | 2795.44000 | 166.9698 | 467153.0500 | 2797.82999 2014-04-09 03:40:00 | 2796.07000 | 2798.85000 | 2795.44000 | 2796.05000 | 105.2741 | 294479.0200 | 2797.26015 2014-04-09 03:41:00 | 2796.05000 | 2798.75000 | 2795.30000 | 2796.83000 | 147.7830 | 413397.7800 | 2797.33016 2014-04-09 03:42:00 | 2796.82000 | 2797.70000 | 2795.20000 | 2796.00000 | 80.9329 | 226335.2300 | 2796.58008 2014-04-09 03:43:00 | 2796.58000 | 2797.70000 | 2795.06000 | 2795.06000 | 47.9790 | 134193.8700 | 2796.92998 2014-04-09 03:44:00 | 2795.06000 | 2795.30000 | 2792.98000 | 2793.19000 | 45.2340 | 126385.1900 | 2794.03006 2014-04-09 03:45:00 | 2794.88000 | 2794.94000 | 2792.00000 | 2793.75000 | 208.6588 | 582846.6300 | 2793.29991 2014-04-09 03:46:00 | 2793.80000 | 2794.46000 | 2792.51000 | 2793.40000 | 66.8180 | 186643.4500 | 2793.30995 2014-04-09 03:47:00 | 2793.40000 | 2795.06000 | 2793.00000 | 2793.00000 | 34.2480 | 95691.7300 | 2794.07998 2014-04-09 03:48:00 | 2794.02000 | 2795.00000 | 2793.04000 | 2793.50000 | 135.3950 | 378315.3000 | 2794.15976 2014-04-09 03:49:00 | 2793.40000 | 2795.00000 | 2793.01000 | 2795.00000 | 76.8730 | 214786.2800 | 2794.04008 2014-04-09 03:50:00 | 2795.00000 | 2795.00000 | 2795.00000 | 2795.00000 | 0.0310 | 86.6500 | 2795.00000 2014-04-09 03:51:00 | 2795.00000 | 2796.61000 | 2795.00000 | 2795.32000 | 16.7190 | 46745.8400 | 2795.96999 2014-04-09 03:52:00 | 2795.22000 | 2795.22000 | 2793.01000 | 2794.29000 | 90.9619 | 254160.2900 | 2794.14006 2014-04-09 03:53:00 | 2794.47000 | 2794.49000 | 2793.20000 | 2793.98000 | 83.4330 | 233113.5100 | 2794.02009 2014-04-09 03:54:00 | 2794.28000 | 2795.00000 | 2793.75000 | 2794.04000 | 138.6810 | 387539.9500 | 2794.47005 2014-04-09 03:55:00 | 2794.20000 | 2794.98000 | 2793.51000 | 2794.10000 | 174.0981 | 486501.3400 | 2794.40988 2014-04-09 03:56:00 | 2794.82000 | 2794.89000 | 2793.01000 | 2794.06000 | 92.2679 | 257820.6000 | 2794.25993 2014-04-09 03:57:00 | 2793.14000 | 2794.43000 | 2793.01000 | 2793.56000 | 54.0020 | 150878.4600 | 2793.94004 2014-04-09 03:58:00 | 2794.18000 | 2795.00000 | 2793.32000 | 2795.00000 | 74.0751 | 206959.0300 | 2793.90987 2014-04-09 03:59:00 | . | . | . | . | . | . | . 2014-04-09 04:00:00 | 2795.00000 | 2799.99000 | 2795.00000 | 2796.77000 | 41.2360 | 115358.5800 | 2797.51994 2014-04-09 04:01:00 | 2798.10000 | 2798.10000 | 2795.09000 | 2795.94000 | 46.8390 | 130984.4600 | 2796.47998 2014-04-09 04:02:00 | 2795.07000 | 2799.51000 | 2793.02000 | 2793.64000 | 16.5400 | 46231.0400 | 2795.10000 2014-04-09 04:03:00 | 2794.29000 | 2798.42000 | 2794.29000 | 2797.69000 | 9.6340 | 26944.0300 | 2796.76001 2014-04-09 04:04:00 | 2796.87000 | 2798.39000 | 2795.31000 | 2795.85000 | 89.9840 | 251694.3500 | 2797.10013 2014-04-09 04:05:00 | 2795.51000 | 2797.21000 | 2795.24000 | 2796.46000 | 38.5831 | 107865.8800 | 2795.68004 2014-04-09 04:06:00 | 2796.29000 | 2797.99000 | 2796.17000 | 2797.98000 | 27.0580 | 75694.9300 | 2797.50998 2014-04-09 04:07:00 | 2797.92000 | 2797.99000 | 2797.58000 | 2797.58000 | 1.0800 | 3021.8100 | 2797.97000 2014-04-09 04:08:00 | 2797.58000 | 2797.92000 | 2794.50000 | 2795.12000 | 44.1980 | 123612.9800 | 2796.79997 2014-04-09 04:09:00 | 2795.12000 | 2796.17000 | 2795.00000 | 2796.17000 | 6.6080 | 18475.8900 | 2795.99000 2014-04-09 04:10:00 | 2794.99000 | 2796.49000 | 2794.44000 | 2794.66000 | 29.8200 | 83346.6500 | 2794.99000 2014-04-09 04:11:00 | 2795.12000 | 2796.55000 | 2795.12000 | 2796.55000 | 0.2690 | 752.1600 | 2796.14000 2014-04-09 04:12:00 | 2797.62000 | 2798.14000 | 2795.20000 | 2797.88000 | 64.2710 | 179742.7700 | 2796.64002 2014-04-09 04:13:00 | 2797.67000 | 2797.67000 | 2795.80000 | 2796.21000 | 4.1560 | 11623.6700 | 2796.83999 2014-04-09 04:14:00 | 2796.12000 | 2797.28000 | 2796.12000 | 2796.97000 | 31.1850 | 87210.7000 | 2796.55994 2014-04-09 04:15:00 | 2796.59000 | 2797.67000 | 2796.12000 | 2797.67000 | 0.8070 | 2257.5000 | 2797.40000 2014-04-09 04:16:00 | 2797.87000 | 2797.87000 | 2796.58000 | 2797.19000 | 3.8450 | 10754.9100 | 2797.11999 2014-04-09 04:17:00 | 2797.19000 | 2799.00000 | 2797.19000 | 2797.91000 | 48.8800 | 136775.4200 | 2798.19000 2014-04-09 04:18:00 | 2797.60000 | 2800.00000 | 2797.60000 | 2799.94000 | 11.3950 | 31904.2900 | 2799.84998 2014-04-09 04:19:00 | 2799.99000 | 2801.85000 | 2797.13000 | 2800.43000 | 54.0690 | 151441.7600 | 2800.89998 2014-04-09 04:20:00 | 2797.56000 | 2801.96000 | 2796.60000 | 2797.26000 | 64.3011 | 179976.0900 | 2798.96002 2014-04-09 04:21:00 | 2797.43000 | 2800.22000 | 2796.81000 | 2799.91000 | 67.0769 | 187737.5000 | 2798.83993 2014-04-09 04:22:00 | 2799.93000 | 2800.72000 | 2799.91000 | 2799.92000 | 12.1330 | 33972.8300 | 2800.04001 2014-04-09 04:23:00 | 2799.92000 | 2800.00000 | 2799.88000 | 2799.95000 | 3.2750 | 9169.8900 | 2799.96999 2014-04-09 04:24:00 | 2799.95000 | 2800.64000 | 2798.27000 | 2799.89000 | 96.8100 | 271008.0500 | 2799.38000 2014-04-09 04:25:00 | 2799.11000 | 2799.92000 | 2798.91000 | 2798.92000 | 7.8200 | 21889.1500 | 2799.12000 2014-04-09 04:26:00 | 2798.90000 | 2799.00000 | 2798.46000 | 2798.46000 | 4.2720 | 11956.8800 | 2798.90000 2014-04-09 04:27:00 | 2798.46000 | 2798.83000 | 2797.60000 | 2798.31000 | 72.9851 | 204228.9700 | 2798.22987 2014-04-09 04:28:00 | 2797.66000 | 2797.66000 | 2797.61000 | 2797.62000 | 3.2770 | 9167.8300 | 2797.63000 2014-04-09 04:29:00 | 2797.61000 | 2797.62000 | 2797.60000 | 2797.62000 | 0.6400 | 1790.4700 | 2797.60000 2014-04-09 04:30:00 | 2797.62000 | 2799.96000 | 2797.62000 | 2797.98000 | 45.1951 | 126500.0800 | 2798.97992 2014-04-09 04:31:00 | 2799.26000 | 2799.50000 | 2797.98000 | 2799.28000 | 42.4011 | 118664.8700 | 2798.63002 2014-04-09 04:32:00 | 2799.28000 | 2800.00000 | 2799.28000 | 2799.28000 | 5.1050 | 14293.7700 | 2799.94999 2014-04-09 04:33:00 | 2799.28000 | 2799.28000 | 2798.02000 | 2799.17000 | 15.3000 | 42824.2400 | 2798.97000 2014-04-09 04:34:00 | 2798.22000 | 2801.96000 | 2797.00000 | 2798.32000 | 53.0339 | 148439.8500 | 2798.96007 2014-04-09 04:35:00 | 2797.62000 | 2801.34000 | 2797.54000 | 2800.17000 | 94.7790 | 265352.6400 | 2799.69996 2014-04-09 04:36:00 | 2800.19000 | 2800.38000 | 2797.37000 | 2797.47000 | 37.7570 | 105697.3400 | 2799.40996 2014-04-09 04:37:00 | 2798.63000 | 2801.96000 | 2798.60000 | 2800.00000 | 12.3170 | 34491.9900 | 2800.35999 2014-04-09 04:38:00 | 2800.00000 | 2800.00000 | 2800.00000 | 2800.00000 | 1.1260 | 3152.8000 | 2800.00000 2014-04-09 04:39:00 | 2800.00000 | 2801.32000 | 2800.00000 | 2800.15000 | 69.7029 | 195225.3600 | 2800.82007 2014-04-09 04:40:00 | 2800.98000 | 2801.49000 | 2798.60000 | 2798.80000 | 98.1620 | 274885.0100 | 2800.32007 2014-04-09 04:41:00 | 2799.95000 | 2801.10000 | 2798.60000 | 2799.64000 | 15.9370 | 44618.4600 | 2799.67998 2014-04-09 04:42:00 | 2799.23000 | 2801.45000 | 2798.77000 | 2800.03000 | 32.5790 | 91213.7400 | 2799.76999 2014-04-09 04:43:00 | 2799.60000 | 2800.08000 | 2796.00000 | 2797.00000 | 29.9850 | 83875.9300 | 2797.25995 2014-04-09 04:44:00 | 2797.00000 | 2798.18000 | 2796.00000 | 2797.10000 | 8.2690 | 23128.5900 | 2797.02000 2014-04-09 04:45:00 | 2796.15000 | 2798.00000 | 2796.00000 | 2797.24000 | 54.8090 | 153293.0700 | 2796.85998 2014-04-09 04:46:00 | 2797.42000 | 2797.46000 | 2795.10000 | 2795.10000 | 26.5650 | 74283.0600 | 2796.27995 2014-04-09 04:47:00 | 2795.90000 | 2796.00000 | 2790.15000 | 2791.35000 | 53.6710 | 149933.8100 | 2793.57002 2014-04-09 04:48:00 | 2790.15000 | 2792.34000 | 2787.57000 | 2789.00000 | 87.1880 | 243178.6100 | 2789.12994 2014-04-09 04:49:00 | 2788.26000 | 2788.90000 | 2788.00000 | 2788.90000 | 5.1440 | 14341.9700 | 2788.10001 2014-04-09 04:50:00 | 2788.00000 | 2788.00000 | 2785.90000 | 2785.90000 | 26.8870 | 74931.1400 | 2786.88997 2014-04-09 04:51:00 | 2785.86000 | 2785.86000 | 2782.90000 | 2783.00000 | 18.4810 | 51463.1500 | 2784.65001 2014-04-09 04:52:00 | 2782.86000 | 2784.00000 | 2782.00000 | 2784.00000 | 14.9900 | 41719.8700 | 2783.18000 2014-04-09 04:53:00 | 2783.87000 | 2786.57000 | 2783.87000 | 2785.93000 | 11.5740 | 32242.2100 | 2785.75002 2014-04-09 04:54:00 | 2784.74000 | 2785.06000 | 2783.85000 | 2784.99000 | 14.8330 | 41305.9400 | 2784.73002 2014-04-09 04:55:00 | 2784.99000 | 2785.85000 | 2784.99000 | 2785.85000 | 14.8310 | 41311.9500 | 2785.51001 2014-04-09 04:56:00 | 2785.85000 | 2788.24000 | 2785.02000 | 2788.24000 | 25.1470 | 70084.0300 | 2786.96997 2014-04-09 04:57:00 | 2788.96000 | 2790.00000 | 2788.96000 | 2789.93000 | 20.0880 | 56045.1800 | 2789.97999 2014-04-09 04:58:00 | 2789.93000 | 2790.40000 | 2788.00000 | 2790.40000 | 29.6490 | 82712.2200 | 2789.70999 2014-04-09 04:59:00 | 2791.07000 | 2792.51000 | 2788.19000 | 2789.02000 | 20.4900 | 57160.3200 | 2789.67000 2014-04-09 05:00:00 | 2789.02000 | 2793.00000 | 2789.02000 | 2789.11000 | 50.5719 | 141140.7200 | 2790.89004 2014-04-09 05:01:00 | 2790.00000 | 2791.37000 | 2786.38000 | 2788.67000 | 21.9670 | 61276.2500 | 2789.46998 2014-04-09 05:02:00 | 2788.67000 | 2792.10000 | 2786.12000 | 2789.00000 | 28.0300 | 78179.9000 | 2789.15000 2014-04-09 05:03:00 | 2789.00000 | 2790.67000 | 2785.00000 | 2785.26000 | 39.3801 | 109783.7400 | 2787.80000 2014-04-09 05:04:00 | 2785.00000 | 2786.26000 | 2783.00000 | 2783.98000 | 29.8270 | 83079.1000 | 2785.36997 2014-04-09 05:05:00 | 2783.99000 | 2783.99000 | 2783.02000 | 2783.11000 | 10.4650 | 29126.1200 | 2783.18998 2014-04-09 05:06:00 | 2783.10000 | 2784.00000 | 2782.02000 | 2784.00000 | 33.6569 | 93679.0600 | 2783.34996 2014-04-09 05:07:00 | 2784.00000 | 2785.03000 | 2783.00000 | 2785.03000 | 11.4640 | 31911.2300 | 2783.60002 2014-04-09 05:08:00 | 2784.29000 | 2785.00000 | 2783.00000 | 2783.00000 | 46.6679 | 129921.6700 | 2783.95997 2014-04-09 05:09:00 | 2783.00000 | 2783.02000 | 2782.00000 | 2783.00000 | 67.1231 | 186786.8300 | 2782.75007 2014-04-09 05:10:00 | 2782.98000 | 2782.98000 | 2782.98000 | 2782.98000 | 1.0420 | 2899.8700 | 2782.98000 2014-04-09 05:11:00 | 2782.88000 | 2785.39000 | 2782.88000 | 2783.20000 | 49.8549 | 138781.1800 | 2783.69991 2014-04-09 05:12:00 | 2783.69000 | 2789.83000 | 2783.08000 | 2785.53000 | 66.7280 | 185822.0800 | 2784.76995 2014-04-09 05:13:00 | 2783.01000 | 2787.62000 | 2783.00000 | 2783.99000 | 49.4960 | 137802.9000 | 2784.11993 2014-04-09 05:14:00 | 2783.10000 | 2783.98000 | 2783.00000 | 2783.02000 | 27.9650 | 77830.1100 | 2783.12995 2014-04-09 05:15:00 | 2783.02000 | 2783.96000 | 2782.96000 | 2783.87000 | 6.8110 | 18955.3300 | 2783.05000 2014-04-09 05:16:00 | 2783.96000 | 2784.00000 | 2782.99000 | 2783.31000 | 38.6871 | 107681.1500 | 2783.38996 2014-04-09 05:17:00 | 2783.44000 | 2784.79000 | 2782.10000 | 2784.00000 | 35.7030 | 99384.7800 | 2783.65004 2014-04-09 05:18:00 | 2784.79000 | 2785.00000 | 2783.00000 | 2784.70000 | 11.3750 | 31672.2300 | 2784.36998 2014-04-09 05:19:00 | 2783.81000 | 2784.80000 | 2783.30000 | 2783.47000 | 45.7540 | 127376.3200 | 2783.94007 2014-04-09 05:20:00 | 2783.78000 | 2787.09000 | 2783.32000 | 2787.09000 | 88.3169 | 246000.5800 | 2785.42990 2014-04-09 05:21:00 | 2785.76000 | 2787.24000 | 2783.34000 | 2783.34000 | 28.0210 | 78075.2800 | 2786.31001 2014-04-09 05:22:00 | 2784.72000 | 2787.04000 | 2780.00000 | 2786.93000 | 66.7469 | 185849.3800 | 2784.38993 2014-04-09 05:23:00 | 2786.11000 | 2789.00000 | 2785.66000 | 2785.66000 | 37.8410 | 105489.3900 | 2787.70001 2014-04-09 05:24:00 | 2786.00000 | 2786.00000 | 2783.63000 | 2784.17000 | 33.1280 | 92256.7600 | 2784.85998 2014-04-09 05:25:00 | 2784.15000 | 2785.96000 | 2784.06000 | 2785.45000 | 71.7121 | 199711.7300 | 2784.91005 2014-04-09 05:26:00 | 2785.31000 | 2785.50000 | 2783.02000 | 2784.04000 | 21.1230 | 58805.4300 | 2783.95002 2014-04-09 05:27:00 | 2784.04000 | 2785.50000 | 2783.24000 | 2784.26000 | 59.0750 | 164498.5300 | 2784.56989 2014-04-09 05:28:00 | 2784.05000 | 2785.50000 | 2784.05000 | 2785.48000 | 71.6250 | 199463.4000 | 2784.82987 2014-04-09 05:29:00 | 2785.48000 | 2785.49000 | 2784.61000 | 2784.61000 | 17.5890 | 48984.5200 | 2784.94999 2014-04-09 05:30:00 | 2784.15000 | 2784.15000 | 2781.27000 | 2781.90000 | 82.6620 | 229963.1500 | 2781.97006 2014-04-09 05:31:00 | 2781.85000 | 2784.97000 | 2781.25000 | 2781.25000 | 48.1130 | 133939.7600 | 2783.86005 2014-04-09 05:32:00 | 2783.31000 | 2784.60000 | 2781.25000 | 2783.96000 | 32.2700 | 89783.4300 | 2782.26000 2014-04-09 05:33:00 | 2783.96000 | 2785.50000 | 2783.96000 | 2785.50000 | 3.0780 | 8571.7200 | 2784.83000 2014-04-09 05:34:00 | 2785.45000 | 2786.00000 | 2784.60000 | 2784.78000 | 46.7490 | 130209.6200 | 2785.28998 2014-04-09 05:35:00 | 2785.15000 | 2785.91000 | 2784.77000 | 2785.13000 | 38.7820 | 108020.2500 | 2785.32003 2014-04-09 05:36:00 | 2785.13000 | 2787.00000 | 2785.13000 | 2787.00000 | 9.8330 | 27394.4400 | 2785.97001 2014-04-09 05:37:00 | 2786.99000 | 2789.99000 | 2786.99000 | 2787.70000 | 41.1290 | 114697.6500 | 2788.72999 2014-04-09 05:38:00 | 2787.70000 | 2788.84000 | 2786.01000 | 2788.24000 | 34.4080 | 95923.2500 | 2787.81998 2014-04-09 05:39:00 | 2787.68000 | 2788.00000 | 2786.01000 | 2787.80000 | 43.4680 | 121141.8700 | 2786.91997 2014-04-09 05:40:00 | 2786.35000 | 2787.75000 | 2785.24000 | 2787.18000 | 68.5501 | 191034.6400 | 2786.79000 2014-04-09 05:41:00 | 2786.72000 | 2788.24000 | 2785.44000 | 2788.24000 | 10.3890 | 28949.8500 | 2786.59000 2014-04-09 05:42:00 | 2788.22000 | 2788.22000 | 2786.80000 | 2786.90000 | 8.0330 | 22389.2700 | 2787.16001 2014-04-09 05:43:00 | 2787.00000 | 2788.14000 | 2785.00000 | 2785.03000 | 43.1761 | 120313.5500 | 2786.57994 2014-04-09 05:44:00 | 2785.03000 | 2786.67000 | 2783.37000 | 2784.73000 | 40.7851 | 113623.1200 | 2785.90007 2014-04-09 05:45:00 | 2784.57000 | 2784.96000 | 2784.49000 | 2784.96000 | 0.8440 | 2350.3200 | 2784.74000 2014-04-09 05:46:00 | 2784.96000 | 2787.49000 | 2784.96000 | 2787.30000 | 11.3440 | 31599.0600 | 2785.53002 2014-04-09 05:47:00 | 2787.50000 | 2789.99000 | 2787.46000 | 2789.79000 | 48.9100 | 136378.1600 | 2788.35000 2014-04-09 05:48:00 | 2789.81000 | 2791.73000 | 2789.79000 | 2791.73000 | 8.2160 | 22923.3800 | 2790.08999 2014-04-09 05:49:00 | 2791.86000 | 2794.00000 | 2791.72000 | 2792.12000 | 57.4530 | 160454.2500 | 2792.79006 2014-04-09 05:50:00 | 2792.25000 | 2793.04000 | 2786.18000 | 2791.91000 | 40.0681 | 111803.1000 | 2790.32997 2014-04-09 05:51:00 | 2787.11000 | 2792.91000 | 2787.11000 | 2790.61000 | 16.9410 | 47275.1200 | 2790.57001 2014-04-09 05:52:00 | 2790.69000 | 2792.91000 | 2788.40000 | 2791.73000 | 50.3491 | 140513.1500 | 2790.77998 2014-04-09 05:53:00 | 2791.00000 | 2791.00000 | 2789.83000 | 2790.00000 | 54.8040 | 152920.6400 | 2790.32008 2014-04-09 05:54:00 | 2790.00000 | 2790.44000 | 2788.83000 | 2789.54000 | 52.6970 | 147002.6000 | 2789.57994 2014-04-09 05:55:00 | 2788.81000 | 2790.44000 | 2788.60000 | 2790.04000 | 61.2511 | 170880.6900 | 2789.84002 2014-04-09 05:56:00 | 2790.04000 | 2790.31000 | 2788.70000 | 2788.70000 | 39.5229 | 110249.2700 | 2789.50004 2014-04-09 05:57:00 | 2788.86000 | 2788.86000 | 2785.17000 | 2785.28000 | 90.1779 | 251210.5000 | 2785.71993 2014-04-09 05:58:00 | 2786.87000 | 2788.86000 | 2785.28000 | 2788.83000 | 26.9460 | 75075.5100 | 2786.14996 2014-04-09 05:59:00 | 2788.00000 | 2789.79000 | 2787.58000 | 2787.58000 | 4.8640 | 13564.7900 | 2788.81001 2014-04-09 06:00:00 | 2787.94000 | 2788.86000 | 2785.28000 | 2788.36000 | 91.8569 | 256077.7100 | 2787.78990 2014-04-09 06:01:00 | 2788.58000 | 2788.98000 | 2787.26000 | 2788.33000 | 115.2390 | 321308.1200 | 2788.18996 2014-04-09 06:02:00 | 2788.22000 | 2788.63000 | 2786.23000 | 2787.34000 | 41.1590 | 114738.5600 | 2787.68999 2014-04-09 06:03:00 | 2787.46000 | 2788.88000 | 2787.22000 | 2787.59000 | 114.9471 | 320454.1300 | 2787.83988 2014-04-09 06:04:00 | 2787.69000 | 2788.40000 | 2787.14000 | 2787.41000 | 109.7390 | 305914.0200 | 2787.64996 2014-04-09 06:05:00 | 2787.59000 | 2788.10000 | 2787.19000 | 2788.00000 | 56.0720 | 156302.3400 | 2787.53004 2014-04-09 06:06:00 | 2788.10000 | 2788.49000 | 2787.58000 | 2787.87000 | 74.7630 | 208433.3100 | 2787.92008 2014-04-09 06:07:00 | 2787.59000 | 2789.88000 | 2787.47000 | 2789.01000 | 90.5389 | 252463.0800 | 2788.44996 2014-04-09 06:08:00 | 2788.68000 | 2789.81000 | 2787.89000 | 2788.78000 | 39.2709 | 109527.8200 | 2789.03001 2014-04-09 06:09:00 | 2788.48000 | 2789.11000 | 2788.14000 | 2788.17000 | 12.6950 | 35400.5900 | 2788.54998 2014-04-09 06:10:00 | 2788.17000 | 2789.83000 | 2788.17000 | 2789.18000 | 71.1040 | 198321.1600 | 2789.17010 2014-04-09 06:11:00 | 2789.18000 | 2789.97000 | 2789.18000 | 2789.95000 | 15.6720 | 43712.2000 | 2789.19001 2014-04-09 06:12:00 | 2789.95000 | 2789.98000 | 2788.51000 | 2789.10000 | 37.9241 | 105776.6400 | 2789.17006 2014-04-09 06:13:00 | 2788.59000 | 2789.96000 | 2788.59000 | 2789.74000 | 19.4500 | 54243.9200 | 2788.89000 2014-04-09 06:14:00 | 2789.74000 | 2789.96000 | 2788.63000 | 2788.63000 | 43.0920 | 120190.8100 | 2789.17003 2014-04-09 06:15:00 | 2788.59000 | 2788.59000 | 2786.53000 | 2786.88000 | 18.7900 | 52370.7300 | 2787.16000 2014-04-09 06:16:00 | 2786.89000 | 2787.85000 | 2786.77000 | 2786.79000 | 2.6840 | 7479.7600 | 2786.80000 2014-04-09 06:17:00 | 2786.96000 | 2790.84000 | 2786.48000 | 2790.26000 | 64.0081 | 178423.7200 | 2787.51996 2014-04-09 06:18:00 | 2790.08000 | 2790.84000 | 2786.70000 | 2786.70000 | 147.9589 | 412734.3500 | 2789.51994 2014-04-09 06:19:00 | 2786.70000 | 2789.21000 | 2786.43000 | 2788.54000 | 28.1850 | 78591.8600 | 2788.42995 2014-04-09 06:20:00 | 2788.98000 | 2788.98000 | 2787.90000 | 2788.98000 | 78.5239 | 218952.7900 | 2788.36011 2014-04-09 06:21:00 | 2788.98000 | 2789.98000 | 2788.61000 | 2788.73000 | 81.7610 | 228038.9000 | 2789.09003 2014-04-09 06:22:00 | 2789.55000 | 2790.00000 | 2788.21000 | 2789.88000 | 68.9601 | 192349.7200 | 2789.29000 2014-04-09 06:23:00 | 2789.71000 | 2789.88000 | 2788.22000 | 2788.32000 | 18.5510 | 51738.4500 | 2788.98001 2014-04-09 06:24:00 | 2788.22000 | 2788.32000 | 2787.98000 | 2787.98000 | 11.1440 | 31071.9300 | 2788.22002 2014-04-09 06:25:00 | 2788.20000 | 2788.32000 | 2787.98000 | 2788.32000 | 16.0720 | 44812.5900 | 2788.24001 2014-04-09 06:26:00 | 2788.24000 | 2788.24000 | 2787.84000 | 2787.84000 | 2.5110 | 7001.0000 | 2788.13000 2014-04-09 06:27:00 | 2788.00000 | 2788.08000 | 2787.84000 | 2788.02000 | 5.3470 | 14907.5000 | 2788.00999 2014-04-09 06:28:00 | 2788.02000 | 2788.02000 | 2786.70000 | 2786.70000 | 1.6720 | 4661.1300 | 2787.76000 2014-04-09 06:29:00 | 2786.73000 | 2787.00000 | 2786.70000 | 2786.73000 | 0.7060 | 1967.4200 | 2786.72000 2014-04-09 06:30:00 | 2786.70000 | 2786.70000 | 2785.37000 | 2785.41000 | 30.3970 | 84694.3600 | 2786.26997 2014-04-09 06:31:00 | 2785.37000 | 2785.37000 | 2785.25000 | 2785.25000 | 6.0560 | 16867.7700 | 2785.29999 2014-04-09 06:32:00 | 2785.25000 | 2785.25000 | 2785.20000 | 2785.20000 | 0.9040 | 2517.8500 | 2785.23000 2014-04-09 06:33:00 | 2785.20000 | 2785.22000 | 2785.00000 | 2785.12000 | 8.2810 | 23063.0500 | 2785.06000 2014-04-09 06:34:00 | 2785.02000 | 2785.12000 | 2780.10000 | 2783.74000 | 40.8670 | 113717.0500 | 2782.60996 2014-04-09 06:35:00 | 2784.51000 | 2795.00000 | 2780.13000 | 2790.00000 | 96.0401 | 267666.7100 | 2787.03000 2014-04-09 06:36:00 | 2789.47000 | 2794.71000 | 2789.47000 | 2793.53000 | 99.9900 | 279333.9700 | 2793.62000 2014-04-09 06:37:00 | 2793.52000 | 2794.82000 | 2788.51000 | 2791.77000 | 117.3791 | 327696.5900 | 2791.77996 2014-04-09 06:38:00 | 2791.85000 | 2798.11000 | 2790.01000 | 2795.40000 | 46.0480 | 128566.4900 | 2792.00997 2014-04-09 06:39:00 | 2795.45000 | 2798.01000 | 2793.48000 | 2793.65000 | 91.5860 | 256048.8800 | 2795.71987 2014-04-09 06:40:00 | 2794.92000 | 2797.77000 | 2794.92000 | 2796.12000 | 39.4810 | 110406.9400 | 2796.46001 2014-04-09 06:41:00 | 2796.82000 | 2797.77000 | 2796.54000 | 2797.00000 | 13.7190 | 38372.7400 | 2797.05000 2014-04-09 06:42:00 | 2797.90000 | 2799.80000 | 2797.24000 | 2798.18000 | 46.8860 | 131209.0000 | 2798.46993 2014-04-09 06:43:00 | 2798.90000 | 2799.18000 | 2798.20000 | 2798.74000 | 8.3120 | 23264.3800 | 2798.89001 2014-04-09 06:44:00 | 2798.72000 | 2799.15000 | 2793.36000 | 2797.15000 | 100.3358 | 280592.1300 | 2796.52985 2014-04-09 06:45:00 | 2797.75000 | 2798.57000 | 2794.14000 | 2797.49000 | 44.7800 | 125219.1600 | 2796.32000 2014-04-09 06:46:00 | 2794.94000 | 2797.84000 | 2791.85000 | 2792.23000 | 105.8828 | 295729.6800 | 2792.99011 2014-04-09 06:47:00 | 2792.18000 | 2793.01000 | 2790.80000 | 2792.30000 | 2.1400 | 5975.8500 | 2792.46000 2014-04-09 06:48:00 | 2792.25000 | 2796.78000 | 2792.00000 | 2792.06000 | 31.1850 | 87113.9900 | 2793.45994 2014-04-09 06:49:00 | 2792.24000 | 2792.24000 | 2785.00000 | 2786.83000 | 91.0039 | 253679.6200 | 2787.57013 2014-04-09 06:50:00 | 2789.58000 | 2789.58000 | 2786.88000 | 2787.83000 | 90.0079 | 250938.3900 | 2787.95993 2014-04-09 06:51:00 | 2786.85000 | 2788.46000 | 2786.85000 | 2787.45000 | 100.9981 | 281567.6300 | 2787.84993 2014-04-09 06:52:00 | 2787.47000 | 2789.56000 | 2787.47000 | 2788.02000 | 7.1060 | 19817.6700 | 2788.85999 2014-04-09 06:53:00 | 2788.02000 | 2788.86000 | 2788.02000 | 2788.86000 | 1.0400 | 2900.1700 | 2788.62000 2014-04-09 06:54:00 | 2788.94000 | 2789.76000 | 2788.94000 | 2789.00000 | 0.6280 | 1751.8900 | 2789.64000 2014-04-09 06:55:00 | 2789.00000 | 2789.40000 | 2789.00000 | 2789.40000 | 0.1230 | 343.0700 | 2789.19000 2014-04-09 06:56:00 | 2788.97000 | 2790.00000 | 2788.29000 | 2788.41000 | 53.8090 | 150076.4800 | 2789.05998 2014-04-09 06:57:00 | 2788.24000 | 2789.44000 | 2788.22000 | 2788.41000 | 30.6270 | 85410.7300 | 2788.73997 2014-04-09 06:58:00 | 2788.88000 | 2790.00000 | 2788.22000 | 2789.70000 | 34.1510 | 95253.5400 | 2789.19001 2014-04-09 06:59:00 | 2788.43000 | 2789.12000 | 2788.36000 | 2789.09000 | 0.9850 | 2747.2400 | 2789.08000 2014-04-09 07:00:00 | 2788.73000 | 2790.00000 | 2788.63000 | 2789.17000 | 59.6891 | 166482.4300 | 2789.15998 2014-04-09 07:01:00 | 2789.54000 | 2790.00000 | 2787.22000 | 2789.81000 | 108.4111 | 302382.5300 | 2789.22004 2014-04-09 07:02:00 | 2789.81000 | 2789.81000 | 2787.20000 | 2787.70000 | 38.5290 | 107432.3200 | 2788.34999 2014-04-09 07:03:00 | 2788.96000 | 2788.96000 | 2787.57000 | 2788.33000 | 86.9950 | 242579.3700 | 2788.42984 2014-04-09 07:04:00 | 2788.33000 | 2788.98000 | 2787.20000 | 2787.37000 | 57.6409 | 160723.0900 | 2788.35002 2014-04-09 07:05:00 | 2787.89000 | 2789.10000 | 2787.37000 | 2789.02000 | 44.8990 | 125185.5700 | 2788.15998 2014-04-09 07:06:00 | 2789.02000 | 2789.81000 | 2789.00000 | 2789.00000 | 3.1280 | 8724.0300 | 2789.01000 2014-04-09 07:07:00 | 2789.00000 | 2789.00000 | 2787.34000 | 2787.76000 | 27.8340 | 77605.2200 | 2788.14004 2014-04-09 07:08:00 | 2787.45000 | 2788.96000 | 2787.41000 | 2787.50000 | 97.2999 | 271285.7700 | 2788.14000 2014-04-09 07:09:00 | 2787.50000 | 2788.96000 | 2787.21000 | 2788.96000 | 4.0830 | 11383.3200 | 2787.98000 2014-04-09 07:10:00 | 2788.87000 | 2788.96000 | 2787.50000 | 2788.91000 | 106.2681 | 296289.3200 | 2788.12993 2014-04-09 07:11:00 | 2787.98000 | 2787.98000 | 2786.96000 | 2786.97000 | 11.5090 | 32077.7700 | 2787.19000 2014-04-09 07:12:00 | 2787.11000 | 2787.13000 | 2786.84000 | 2787.13000 | 0.2700 | 752.5100 | 2787.07000 2014-04-09 07:13:00 | 2787.13000 | 2787.13000 | 2785.14000 | 2785.38000 | 69.9661 | 194931.1300 | 2786.07990 2014-04-09 07:14:00 | 2785.27000 | 2786.20000 | 2783.69000 | 2784.75000 | 29.2210 | 81366.0500 | 2784.51001 2014-04-09 07:15:00 | 2784.75000 | 2786.14000 | 2784.72000 | 2784.74000 | 30.6020 | 85234.8200 | 2785.27002 2014-04-09 07:16:00 | 2784.75000 | 2786.13000 | 2783.53000 | 2784.00000 | 50.0479 | 139408.0000 | 2785.48996 2014-04-09 07:17:00 | 2784.00000 | 2785.04000 | 2781.00000 | 2782.95000 | 175.7138 | 489048.4500 | 2783.21024 2014-04-09 07:18:00 | 2782.68000 | 2785.02000 | 2780.00000 | 2784.45000 | 119.7110 | 333069.5600 | 2782.28004 2014-04-09 07:19:00 | 2783.68000 | 2786.15000 | 2783.16000 | 2785.30000 | 96.8830 | 269771.6600 | 2784.51010 2014-04-09 07:20:00 | 2786.19000 | 2787.00000 | 2782.46000 | 2785.71000 | 48.9830 | 136392.8000 | 2784.49005 2014-04-09 07:21:00 | 2783.74000 | 2785.98000 | 2783.74000 | 2784.40000 | 74.2269 | 206736.8500 | 2785.19992 2014-04-09 07:22:00 | 2784.11000 | 2784.40000 | 2783.07000 | 2783.07000 | 0.7790 | 2168.3300 | 2783.48000 2014-04-09 07:23:00 | 2783.16000 | 2785.98000 | 2783.12000 | 2785.00000 | 151.8691 | 422890.0000 | 2784.56995 2014-04-09 07:24:00 | 2785.00000 | 2785.00000 | 2782.96000 | 2784.82000 | 142.3518 | 396348.8300 | 2784.29009 2014-04-09 07:25:00 | 2784.04000 | 2785.98000 | 2783.79000 | 2785.97000 | 119.8199 | 333610.9900 | 2784.27000 2014-04-09 07:26:00 | 2785.98000 | 2787.00000 | 2785.04000 | 2785.04000 | 134.9402 | 375955.5300 | 2786.09001 2014-04-09 07:27:00 | 2785.76000 | 2786.65000 | 2785.25000 | 2786.02000 | 7.5910 | 21148.0000 | 2785.93000 2014-04-09 07:28:00 | 2786.87000 | 2787.00000 | 2786.87000 | 2787.00000 | 0.5880 | 1638.7500 | 2786.99000 2014-04-09 07:29:00 | 2786.50000 | 2788.83000 | 2786.50000 | 2788.00000 | 12.7340 | 35501.4200 | 2787.92002 2014-04-09 07:30:00 | 2788.00000 | 2789.81000 | 2786.90000 | 2787.98000 | 35.0110 | 97631.2300 | 2788.59001 2014-04-09 07:31:00 | 2787.84000 | 2787.95000 | 2786.71000 | 2787.87000 | 22.0380 | 61429.7700 | 2787.44998 2014-04-09 07:32:00 | 2787.86000 | 2787.86000 | 2787.85000 | 2787.85000 | 0.6400 | 1784.2200 | 2787.85000 2014-04-09 07:33:00 | 2787.85000 | 2788.00000 | 2787.85000 | 2787.85000 | 2.5580 | 7131.5200 | 2787.93000 2014-04-09 07:34:00 | 2786.92000 | 2787.83000 | 2786.50000 | 2787.14000 | 101.9341 | 284106.7400 | 2787.16015 2014-04-09 07:35:00 | 2787.43000 | 2789.58000 | 2786.60000 | 2786.98000 | 113.9980 | 317819.5100 | 2787.93992 2014-04-09 07:36:00 | 2787.32000 | 2790.00000 | 2786.03000 | 2789.25000 | 91.2029 | 254305.5300 | 2788.35009 2014-04-09 07:37:00 | 2788.25000 | 2789.88000 | 2786.34000 | 2787.00000 | 98.6849 | 275073.4200 | 2787.38982 2014-04-09 07:38:00 | 2787.69000 | 2788.88000 | 2787.31000 | 2787.93000 | 70.4480 | 196405.4500 | 2787.94995 2014-04-09 07:39:00 | 2788.03000 | 2790.00000 | 2788.00000 | 2789.21000 | 14.2000 | 39608.1100 | 2789.30000 2014-04-09 07:40:00 | 2789.49000 | 2790.00000 | 2786.48000 | 2787.33000 | 28.5380 | 79581.0200 | 2788.59998 2014-04-09 07:41:00 | 2789.02000 | 2789.02000 | 2786.00000 | 2787.58000 | 110.2849 | 307435.6800 | 2787.64980 2014-04-09 07:42:00 | 2787.37000 | 2788.00000 | 2786.00000 | 2786.02000 | 48.1050 | 134072.3800 | 2787.07991 2014-04-09 07:43:00 | 2787.86000 | 2788.00000 | 2786.47000 | 2788.00000 | 19.5760 | 54560.8700 | 2787.12997 2014-04-09 07:44:00 | 2788.00000 | 2790.00000 | 2787.88000 | 2787.99000 | 75.5590 | 210758.0900 | 2789.31997 2014-04-09 07:45:00 | 2787.91000 | 2788.00000 | 2787.82000 | 2787.96000 | 1.7270 | 4814.8500 | 2787.98000 2014-04-09 07:46:00 | 2787.98000 | 2790.00000 | 2787.00000 | 2789.00000 | 80.5209 | 224568.0100 | 2788.94003 2014-04-09 07:47:00 | 2788.61000 | 2788.76000 | 2787.14000 | 2788.47000 | 75.5370 | 210598.7300 | 2788.01992 2014-04-09 07:48:00 | 2788.30000 | 2789.13000 | 2788.30000 | 2789.02000 | 3.7470 | 10450.1800 | 2788.95000 2014-04-09 07:49:00 | 2789.50000 | 2790.00000 | 2788.01000 | 2788.67000 | 53.2539 | 148513.5100 | 2788.78008 2014-04-09 07:50:00 | 2788.06000 | 2789.25000 | 2787.66000 | 2787.66000 | 111.5438 | 311050.0000 | 2788.59015 2014-04-09 07:51:00 | 2787.66000 | 2787.66000 | 2787.00000 | 2787.01000 | 1.0410 | 2901.5600 | 2787.28000 2014-04-09 07:52:00 | 2787.04000 | 2788.49000 | 2787.00000 | 2787.00000 | 64.0330 | 178498.2900 | 2787.60007 2014-04-09 07:53:00 | 2786.79000 | 2786.97000 | 2786.00000 | 2786.00000 | 23.4340 | 65289.7500 | 2786.11003 2014-04-09 07:54:00 | 2786.00000 | 2786.62000 | 2786.00000 | 2786.00000 | 16.2800 | 45357.8700 | 2786.11000 2014-04-09 07:55:00 | 2786.23000 | 2786.23000 | 2786.17000 | 2786.19000 | 1.7020 | 4742.1100 | 2786.20000 2014-04-09 07:56:00 | 2786.03000 | 2786.19000 | 2786.03000 | 2786.19000 | 0.3280 | 913.8600 | 2786.15000 2014-04-09 07:57:00 | 2786.03000 | 2786.03000 | 2785.99998 | 2786.00000 | 15.1370 | 42171.7100 | 2785.99998 2014-04-09 07:58:00 | 2786.00000 | 2786.02000 | 2785.99997 | 2786.00000 | 48.4480 | 134976.1300 | 2785.99997 2014-04-09 07:59:00 | 2786.00000 | 2786.00000 | 2783.62000 | 2783.64000 | 97.4189 | 271281.5700 | 2784.68996 2014-04-09 08:00:00 | 2783.50000 | 2786.00000 | 2783.39000 | 2785.00000 | 49.4370 | 137662.2800 | 2784.59995 2014-04-09 08:01:00 | 2784.38000 | 2784.85000 | 2783.65000 | 2784.11000 | 7.3660 | 20507.8600 | 2784.11999 2014-04-09 08:02:00 | 2783.25000 | 2786.00000 | 2783.01000 | 2786.00000 | 107.3571 | 298984.1300 | 2784.94989 2014-04-09 08:03:00 | 2784.87000 | 2787.74000 | 2784.62000 | 2786.24000 | 48.1140 | 134038.9400 | 2785.86007 2014-04-09 08:04:00 | 2785.23000 | 2786.57000 | 2784.13000 | 2786.18000 | 42.0360 | 117105.8800 | 2785.84994 2014-04-09 08:05:00 | 2786.09000 | 2786.44000 | 2784.25000 | 2784.97000 | 130.1228 | 362458.4000 | 2785.51013 2014-04-09 08:06:00 | 2785.75000 | 2786.03000 | 2784.33000 | 2785.46000 | 137.7939 | 383783.5200 | 2785.20019 2014-04-09 08:07:00 | 2785.19000 | 2785.83000 | 2784.34000 | 2785.55000 | 152.3501 | 424320.8800 | 2785.17000 2014-04-09 08:08:00 | 2785.21000 | 2786.01000 | 2784.60000 | 2785.28000 | 213.7706 | 595430.3100 | 2785.37005 2014-04-09 08:09:00 | 2786.01000 | 2786.01000 | 2786.01000 | 2786.01000 | 0.0500 | 139.3000 | 2786.01000 2014-04-09 08:10:00 | 2786.00000 | 2786.00000 | 2786.00000 | 2786.00000 | 0.0110 | 30.6500 | 2786.00000 2014-04-09 08:11:00 | 2786.00000 | 2786.00000 | 2785.50000 | 2785.50000 | 0.1010 | 281.3400 | 2785.55000 2014-04-09 08:12:00 | 2785.48000 | 2785.50000 | 2783.80000 | 2783.80000 | 3.7870 | 10546.2400 | 2784.85000 2014-04-09 08:13:00 | 2783.82000 | 2783.98000 | 2783.00000 | 2783.12000 | 8.9560 | 24926.0600 | 2783.16999 2014-04-09 08:14:00 | 2783.12000 | 2784.81000 | 2780.88000 | 2781.23000 | 57.9220 | 161143.6700 | 2782.08004 2014-04-09 08:15:00 | 2781.23000 | 2781.94000 | 2780.02000 | 2780.88000 | 25.3350 | 70468.0600 | 2781.44995 2014-04-09 08:16:00 | 2780.88000 | 2781.92000 | 2780.00000 | 2780.00000 | 88.1020 | 244963.2000 | 2780.45006 2014-04-09 08:17:00 | 2780.83000 | 2780.98000 | 2778.00000 | 2778.35000 | 100.4251 | 279076.3500 | 2778.94982 2014-04-09 08:18:00 | 2778.20000 | 2780.00000 | 2778.20000 | 2779.88000 | 21.5910 | 60010.2300 | 2779.41001 2014-04-09 08:19:00 | 2779.88000 | 2779.88000 | 2778.35000 | 2778.98000 | 1.9490 | 5416.7600 | 2779.25000 2014-04-09 08:20:00 | 2778.98000 | 2778.98000 | 2778.00000 | 2778.98000 | 2.0450 | 5681.7400 | 2778.36000 2014-04-09 08:21:00 | 2778.98000 | 2779.00000 | 2778.28000 | 2779.00000 | 15.4190 | 42840.7500 | 2778.43999 2014-04-09 08:22:00 | 2778.36000 | 2780.00000 | 2778.28000 | 2779.02000 | 28.3850 | 78881.7100 | 2778.98995 2014-04-09 08:23:00 | 2779.00000 | 2779.11000 | 2777.60000 | 2777.60000 | 59.3660 | 164968.1500 | 2778.82992 2014-04-09 08:24:00 | 2778.83000 | 2779.01000 | 2777.94000 | 2779.01000 | 131.1829 | 364523.0700 | 2778.74013 2014-04-09 08:25:00 | 2779.01000 | 2781.76000 | 2779.01000 | 2780.22000 | 63.3469 | 176075.8400 | 2779.54993 2014-04-09 08:26:00 | 2779.98000 | 2780.00000 | 2777.61000 | 2779.84000 | 44.9160 | 124819.3700 | 2778.94994 2014-04-09 08:27:00 | 2778.87000 | 2781.86000 | 2778.75000 | 2781.47000 | 75.3589 | 209536.1100 | 2780.50997 2014-04-09 08:28:00 | 2781.05000 | 2781.61000 | 2780.50000 | 2780.52000 | 5.8130 | 16165.9700 | 2781.00001 2014-04-09 08:29:00 | 2781.02000 | 2781.02000 | 2780.89000 | 2780.89000 | 0.9080 | 2525.0500 | 2780.90000 2014-04-09 08:30:00 | 2780.96000 | 2782.00000 | 2780.50000 | 2781.98000 | 11.0490 | 30729.5800 | 2781.21000 2014-04-09 08:31:00 | 2781.66000 | 2781.96000 | 2781.02000 | 2781.34000 | 2.6580 | 7393.4100 | 2781.57000 2014-04-09 08:32:00 | 2781.02000 | 2781.94000 | 2781.02000 | 2781.94000 | 0.1940 | 539.6100 | 2781.49000 2014-04-09 08:33:00 | 2780.52000 | 2781.02000 | 2778.60000 | 2779.90000 | 172.2999 | 478885.1500 | 2779.36999 2014-04-09 08:34:00 | 2779.58000 | 2779.92000 | 2778.14000 | 2778.63000 | 21.1920 | 58894.6800 | 2779.10002 2014-04-09 08:35:00 | 2778.63000 | 2778.98000 | 2778.07000 | 2778.98000 | 1.1300 | 3139.5700 | 2778.38000 2014-04-09 08:36:00 | 2778.98000 | 2778.98000 | 2777.61000 | 2777.61000 | 4.4460 | 12351.2400 | 2778.05999 2014-04-09 08:37:00 | 2777.62000 | 2778.00000 | 2777.01000 | 2777.01000 | 11.0210 | 30611.3700 | 2777.55000 2014-04-09 08:38:00 | 2777.01000 | 2777.71000 | 2776.26000 | 2777.69000 | 20.0230 | 55609.9900 | 2777.31002 2014-04-09 08:39:00 | 2777.95000 | 2777.95000 | 2775.03000 | 2775.03000 | 11.9300 | 33113.0300 | 2775.61000 2014-04-09 08:40:00 | 2776.62000 | 2777.97000 | 2775.50000 | 2776.78000 | 121.6238 | 337739.5400 | 2776.92017 2014-04-09 08:41:00 | 2777.05000 | 2781.94000 | 2775.03000 | 2775.03000 | 141.4109 | 392696.6600 | 2776.99005 2014-04-09 08:42:00 | 2776.36000 | 2776.49000 | 2775.29000 | 2776.49000 | 11.7380 | 32585.8600 | 2776.09999 2014-04-09 08:43:00 | 2777.66000 | 2779.52000 | 2775.02000 | 2775.03000 | 55.2701 | 153481.1300 | 2776.93000 2014-04-09 08:44:00 | 2775.10000 | 2775.10000 | 2773.77000 | 2773.98000 | 18.5900 | 51585.8300 | 2774.92000 2014-04-09 08:45:00 | 2773.77000 | 2774.00000 | 2772.31000 | 2773.75000 | 31.6400 | 87748.5900 | 2773.34000 2014-04-09 08:46:00 | 2773.75000 | 2773.77000 | 2773.75000 | 2773.75000 | 0.5360 | 1486.7300 | 2773.75000 2014-04-09 08:47:00 | 2773.68000 | 2776.40000 | 2773.00000 | 2774.94000 | 96.3590 | 267346.2500 | 2774.47997 2014-04-09 08:48:00 | 2776.16000 | 2776.40000 | 2774.98000 | 2774.98000 | 86.7889 | 240899.0200 | 2775.68996 2014-04-09 08:49:00 | 2774.53000 | 2774.68000 | 2773.00000 | 2773.24000 | 35.4580 | 98351.2900 | 2773.73997 2014-04-09 08:50:00 | 2773.79000 | 2774.70000 | 2773.30000 | 2773.55000 | 149.2668 | 414055.6000 | 2773.92983 2014-04-09 08:51:00 | 2774.10000 | 2775.61000 | 2773.35000 | 2775.45000 | 142.1621 | 394417.3800 | 2774.42011 2014-04-09 08:52:00 | 2775.28000 | 2776.00000 | 2774.67000 | 2776.00000 | 38.9949 | 108222.6600 | 2775.30007 2014-04-09 08:53:00 | 2778.98000 | 2779.00000 | 2776.08000 | 2779.00000 | 136.5769 | 379342.2800 | 2777.49985 2014-04-09 08:54:00 | 2778.50000 | 2780.02000 | 2777.58000 | 2778.00000 | 86.6411 | 240720.9300 | 2778.37003 2014-04-09 08:55:00 | 2778.00000 | 2778.00000 | 2776.98000 | 2777.40000 | 5.9890 | 16632.3600 | 2777.15000 2014-04-09 08:56:00 | 2777.40000 | 2780.84000 | 2777.00000 | 2780.00000 | 20.3520 | 56580.2300 | 2780.08001 2014-04-09 08:57:00 | 2780.84000 | 2782.03000 | 2779.90000 | 2782.03000 | 17.7870 | 49463.5200 | 2780.87998 2014-04-09 08:58:00 | 2782.95000 | 2783.93000 | 2780.18000 | 2780.87000 | 83.8419 | 233187.7400 | 2781.28006 2014-04-09 08:59:00 | 2781.08000 | 2781.09000 | 2777.60000 | 2779.99000 | 82.3941 | 229091.8600 | 2780.44012 2014-04-09 09:00:00 | 2779.09000 | 2780.22000 | 2777.90000 | 2780.05000 | 120.2901 | 334293.5100 | 2779.06001 2014-04-09 09:01:00 | 2780.02000 | 2780.50000 | 2779.98000 | 2780.00000 | 6.5050 | 18084.3900 | 2780.06999 2014-04-09 09:02:00 | 2779.81000 | 2780.96000 | 2778.68000 | 2780.12000 | 50.0030 | 138993.2400 | 2779.70005 2014-04-09 09:03:00 | 2779.77000 | 2781.00000 | 2779.29000 | 2780.00000 | 46.8219 | 130185.5900 | 2780.44003 2014-04-09 09:04:00 | 2779.05000 | 2779.09000 | 2777.22000 | 2778.91000 | 69.5850 | 193325.3100 | 2778.26013 2014-04-09 09:05:00 | 2777.43000 | 2781.00000 | 2776.83000 | 2777.00000 | 62.9800 | 174979.7600 | 2778.34000 2014-04-09 09:06:00 | 2779.75000 | 2781.00000 | 2777.05000 | 2781.00000 | 62.9290 | 174913.0000 | 2779.52998 2014-04-09 09:07:00 | 2779.86000 | 2781.14000 | 2778.87000 | 2781.05000 | 78.2979 | 217698.7000 | 2780.38994 2014-04-09 09:08:00 | 2781.20000 | 2783.00000 | 2781.20000 | 2782.76000 | 33.2540 | 92512.4000 | 2781.99005 2014-04-09 09:09:00 | 2781.75000 | 2782.57000 | 2780.41000 | 2781.24000 | 46.1420 | 128323.5400 | 2781.06003 2014-04-09 09:10:00 | 2781.58000 | 2786.00000 | 2781.24000 | 2786.00000 | 1.6950 | 4720.1400 | 2784.74000 2014-04-09 09:11:00 | 2785.65000 | 2785.79000 | 2781.35000 | 2782.21000 | 124.8710 | 347639.6300 | 2783.99005 2014-04-09 09:12:00 | 2782.02000 | 2783.27000 | 2782.02000 | 2782.27000 | 14.9330 | 41551.0900 | 2782.50002 2014-04-09 09:13:00 | 2782.56000 | 2783.24000 | 2781.62000 | 2782.02000 | 31.7389 | 88307.2800 | 2782.29999 2014-04-09 09:14:00 | 2782.02000 | 2783.35000 | 2782.00000 | 2782.00000 | 33.9339 | 94419.8300 | 2782.46005 2014-04-09 09:15:00 | 2782.00000 | 2785.22000 | 2780.40000 | 2783.35000 | 78.8430 | 219347.4400 | 2782.08008 2014-04-09 09:16:00 | 2784.69000 | 2785.96000 | 2781.15000 | 2785.30000 | 89.2520 | 248415.8600 | 2783.31006 2014-04-09 09:17:00 | 2785.30000 | 2787.00000 | 2781.50000 | 2781.94000 | 25.8570 | 72024.0000 | 2785.46997 2014-04-09 09:18:00 | 2782.04000 | 2785.56000 | 2782.04000 | 2783.24000 | 115.0640 | 320330.2700 | 2783.93017 2014-04-09 09:19:00 | 2783.68000 | 2786.20000 | 2783.27000 | 2784.78000 | 127.1718 | 354105.9900 | 2784.47008 2014-04-09 09:20:00 | 2785.46000 | 2785.73000 | 2783.72000 | 2784.02000 | 73.3369 | 204202.9900 | 2784.44992 2014-04-09 09:21:00 | 2784.10000 | 2785.12000 | 2784.00000 | 2784.42000 | 19.4240 | 54081.3700 | 2784.25003 2014-04-09 09:22:00 | 2784.24000 | 2785.57000 | 2783.00000 | 2783.00000 | 70.6649 | 196776.4200 | 2784.63987 2014-04-09 09:23:00 | 2783.83000 | 2783.83000 | 2783.00000 | 2783.00000 | 3.4920 | 9718.2500 | 2783.00000 2014-04-09 09:24:00 | 2783.00000 | 2783.60000 | 2783.00000 | 2783.00000 | 2.5400 | 7069.0600 | 2783.09000 2014-04-09 09:25:00 | 2783.00000 | 2783.86000 | 2783.00000 | 2783.10000 | 1.8590 | 5174.3000 | 2783.38000 2014-04-09 09:26:00 | 2783.11000 | 2783.96000 | 2783.11000 | 2783.96000 | 1.1000 | 3061.8800 | 2783.53000 2014-04-09 09:27:00 | 2783.96000 | 2785.65000 | 2783.72000 | 2784.35000 | 72.3589 | 201525.2700 | 2785.07997 2014-04-09 09:28:00 | 2785.22000 | 2785.65000 | 2783.88000 | 2784.92000 | 33.1761 | 92395.9700 | 2785.01995 2014-04-09 09:29:00 | 2785.00000 | 2785.69000 | 2783.74000 | 2784.72000 | 67.9820 | 189293.8700 | 2784.47005 2014-04-09 09:30:00 | 2783.72000 | 2786.93000 | 2783.72000 | 2786.00000 | 49.5371 | 138017.2400 | 2786.13995 2014-04-09 09:31:00 | 2783.20000 | 2785.50000 | 2783.20000 | 2784.00000 | 58.5810 | 163133.5400 | 2784.75002 2014-04-09 09:32:00 | 2784.51000 | 2785.89000 | 2783.20000 | 2783.20000 | 69.1151 | 192489.7100 | 2785.06013 2014-04-09 09:33:00 | 2783.20000 | 2786.20000 | 2783.20000 | 2784.75000 | 5.0090 | 13948.5800 | 2784.70000 2014-04-09 09:34:00 | 2784.48000 | 2784.73000 | 2783.30000 | 2784.30000 | 5.2770 | 14691.7500 | 2784.10999 2014-04-09 09:35:00 | 2784.30000 | 2786.61000 | 2783.82000 | 2784.01000 | 126.8192 | 353214.2300 | 2785.17996 2014-04-09 09:36:00 | 2783.83000 | 2786.76000 | 2783.81000 | 2785.97000 | 85.7591 | 238917.9400 | 2785.91997 2014-04-09 09:37:00 | 2785.13000 | 2787.90000 | 2783.84000 | 2783.84000 | 16.3850 | 45638.9200 | 2785.40997 2014-04-09 09:38:00 | 2783.84000 | 2786.83000 | 2783.84000 | 2783.86000 | 25.4070 | 70772.8800 | 2785.56997 2014-04-09 09:39:00 | 2785.00000 | 2786.29000 | 2780.00000 | 2782.71000 | 41.4980 | 115496.3400 | 2783.17997 2014-04-09 09:40:00 | 2781.88000 | 2781.88000 | 2780.01000 | 2780.04000 | 49.8341 | 138594.9800 | 2781.13007 2014-04-09 09:41:00 | 2780.62000 | 2781.17000 | 2780.00000 | 2780.04000 | 52.8180 | 146858.9000 | 2780.46996 2014-04-09 09:42:00 | 2780.00000 | 2781.53000 | 2780.00000 | 2780.00000 | 59.4560 | 165336.8900 | 2780.82991 2014-04-09 09:43:00 | 2780.01000 | 2781.17000 | 2780.00000 | 2780.57000 | 13.3580 | 37141.8800 | 2780.49999 2014-04-09 09:44:00 | 2782.53000 | 2782.54000 | 2780.86000 | 2781.03000 | 57.0960 | 158831.2600 | 2781.82992 2014-04-09 09:45:00 | 2780.88000 | 2782.68000 | 2780.88000 | 2781.00000 | 29.6780 | 82551.0200 | 2781.55998 2014-04-09 09:46:00 | 2781.10000 | 2781.57000 | 2780.10000 | 2781.21000 | 8.9950 | 25016.7500 | 2781.18002 2014-04-09 09:47:00 | 2780.42000 | 2782.42000 | 2780.10000 | 2782.13000 | 67.4190 | 187517.3100 | 2781.36998 2014-04-09 09:48:00 | 2780.13000 | 2782.30000 | 2776.15000 | 2780.62000 | 61.8170 | 171846.2100 | 2779.91993 2014-04-09 09:49:00 | 2780.20000 | 2781.29000 | 2777.34000 | 2777.39000 | 47.7239 | 132632.9100 | 2779.17007 2014-04-09 09:50:00 | 2776.17000 | 2777.63000 | 2775.00000 | 2776.95000 | 82.9000 | 230172.6000 | 2776.51000 2014-04-09 09:51:00 | 2777.07000 | 2777.63000 | 2776.43000 | 2777.59000 | 75.7429 | 210340.9800 | 2777.04008 2014-04-09 09:52:00 | 2777.63000 | 2779.88000 | 2776.57000 | 2779.14000 | 98.0038 | 272256.6100 | 2778.02014 2014-04-09 09:53:00 | 2779.19000 | 2782.24000 | 2776.10000 | 2779.54000 | 107.5941 | 299019.1100 | 2779.14016 2014-04-09 09:54:00 | 2777.02000 | 2777.09000 | 2775.00000 | 2775.28000 | 7.4230 | 20604.4000 | 2775.75001 2014-04-09 09:55:00 | 2775.88000 | 2779.57000 | 2775.50000 | 2777.45000 | 69.2780 | 192432.1100 | 2777.67995 2014-04-09 09:56:00 | 2777.45000 | 2779.84000 | 2776.32000 | 2778.59000 | 30.6760 | 85205.9000 | 2777.60996 2014-04-09 09:57:00 | 2778.00000 | 2779.30000 | 2777.50000 | 2778.38000 | 112.6670 | 313011.3600 | 2778.19988 2014-04-09 09:58:00 | 2778.65000 | 2778.67000 | 2777.66000 | 2778.67000 | 3.8580 | 10717.9400 | 2778.11000 2014-04-09 09:59:00 | 2778.82000 | 2779.00000 | 2778.82000 | 2779.00000 | 3.2500 | 9031.7200 | 2778.99000 2014-04-09 10:00:00 | 2778.89000 | 2779.00000 | 2777.66000 | 2778.57000 | 46.9180 | 130351.2400 | 2778.27997 2014-04-09 10:01:00 | 2778.85000 | 2783.89000 | 2777.50000 | 2778.00000 | 29.8090 | 82842.5900 | 2779.10999 2014-04-09 10:02:00 | 2778.21000 | 2780.71000 | 2778.21000 | 2779.29000 | 41.8680 | 116360.7400 | 2779.22997 2014-04-09 10:03:00 | 2780.14000 | 2780.87000 | 2778.77000 | 2778.77000 | 40.5240 | 112654.0200 | 2779.93006 2014-04-09 10:04:00 | 2778.29000 | 2778.29000 | 2775.00000 | 2776.46000 | 60.7391 | 168643.9100 | 2776.52998 2014-04-09 10:05:00 | 2776.03000 | 2777.59000 | 2776.00000 | 2777.57000 | 66.6731 | 185125.9000 | 2776.62007 2014-04-09 10:06:00 | 2777.40000 | 2777.42000 | 2775.96000 | 2776.98000 | 5.0540 | 14031.2300 | 2776.26001 2014-04-09 10:07:00 | 2776.98000 | 2776.98000 | 2776.98000 | 2776.98000 | 1.4620 | 4059.9400 | 2776.98000 2014-04-09 10:08:00 | 2776.98000 | 2777.42000 | 2776.00000 | 2777.40000 | 2.4260 | 6736.7100 | 2776.88000 2014-04-09 10:09:00 | 2777.40000 | 2779.00000 | 2776.85000 | 2778.25000 | 49.4130 | 137297.9000 | 2778.58005 2014-04-09 10:10:00 | 2778.00000 | 2778.18000 | 2776.12000 | 2777.04000 | 39.5749 | 109890.4900 | 2776.76993 2014-04-09 10:11:00 | 2777.04000 | 2778.00000 | 2777.04000 | 2777.04000 | 0.8480 | 2354.9500 | 2777.07000 2014-04-09 10:12:00 | 2778.00000 | 2778.00000 | 2777.00000 | 2777.02000 | 13.1440 | 36501.4000 | 2777.04002 2014-04-09 10:13:00 | 2777.02000 | 2777.04000 | 2776.91000 | 2776.91000 | 7.0870 | 19680.7400 | 2777.01999 2014-04-09 10:14:00 | 2777.00000 | 2778.00000 | 2777.00000 | 2777.90000 | 13.6060 | 37793.3600 | 2777.69998 2014-04-09 10:15:00 | 2779.00000 | 2784.00000 | 2778.05000 | 2778.24000 | 63.7361 | 177204.7300 | 2780.28991 2014-04-09 10:16:00 | 2778.24000 | 2782.98000 | 2776.38000 | 2779.15000 | 9.1250 | 25354.7800 | 2778.60998 2014-04-09 10:17:00 | 2782.28000 | 2782.28000 | 2779.22000 | 2779.22000 | 56.4030 | 156866.8300 | 2781.18006 2014-04-09 10:18:00 | 2779.76000 | 2781.67000 | 2778.07000 | 2778.32000 | 75.4629 | 209765.8200 | 2779.72008 2014-04-09 10:19:00 | 2778.32000 | 2779.82000 | 2778.05000 | 2779.05000 | 20.1420 | 55975.8200 | 2779.06001 2014-04-09 10:20:00 | 2778.42000 | 2782.22000 | 2778.40000 | 2779.00000 | 88.5580 | 246236.4800 | 2780.50994 2014-04-09 10:21:00 | 2779.00000 | 2779.10000 | 2778.30000 | 2778.30000 | 4.3000 | 11947.6000 | 2778.51000 2014-04-09 10:22:00 | 2778.05000 | 2779.07000 | 2778.05000 | 2778.45000 | 17.3260 | 48138.8700 | 2778.41997 2014-04-09 10:23:00 | 2778.80000 | 2779.33000 | 2778.80000 | 2779.33000 | 6.3820 | 17735.5900 | 2779.00000 2014-04-09 10:24:00 | 2779.56000 | 2779.56000 | 2777.97000 | 2778.00000 | 3.0650 | 8515.4100 | 2778.26999 2014-04-09 10:25:00 | 2778.00000 | 2778.00000 | 2778.00000 | 2778.00000 | 1.5660 | 4350.3500 | 2778.00000 2014-04-09 10:26:00 | 2778.98000 | 2778.98000 | 2778.98000 | 2778.98000 | 1.1150 | 3098.5600 | 2778.98000 2014-04-09 10:27:00 | 2778.91000 | 2780.81000 | 2778.03000 | 2778.62000 | 118.2911 | 328771.3200 | 2779.34005 2014-04-09 10:28:00 | 2778.00000 | 2778.04000 | 2778.00000 | 2778.04000 | 2.2080 | 6133.8400 | 2778.01000 2014-04-09 10:29:00 | 2778.02000 | 2778.02000 | 2778.02000 | 2778.02000 | 0.3780 | 1050.0900 | 2778.02000 2014-04-09 10:30:00 | 2778.10000 | 2779.87000 | 2778.10000 | 2779.40000 | 44.4890 | 123659.7500 | 2779.55998 2014-04-09 10:31:00 | 2779.63000 | 2781.57000 | 2779.40000 | 2780.53000 | 49.1191 | 136563.8000 | 2780.25998 2014-04-09 10:32:00 | 2781.18000 | 2781.50000 | 2780.52000 | 2781.14000 | 10.1820 | 28317.0600 | 2781.09001 2014-04-09 10:33:00 | 2781.86000 | 2782.02000 | 2781.86000 | 2782.02000 | 2.0000 | 5563.9900 | 2781.99000 2014-04-09 10:34:00 | 2782.19000 | 2782.22000 | 2782.00000 | 2782.00000 | 3.2740 | 9108.4800 | 2782.06000 2014-04-09 10:35:00 | 2782.02000 | 2782.22000 | 2781.15000 | 2781.98000 | 4.5080 | 12538.8000 | 2781.45000 2014-04-09 10:36:00 | 2781.98000 | 2781.98000 | 2780.35000 | 2780.91000 | 103.7741 | 288616.5700 | 2781.20015 2014-04-09 10:37:00 | 2780.51000 | 2781.77000 | 2780.20000 | 2780.97000 | 59.5019 | 165466.4500 | 2780.86004 2014-04-09 10:38:00 | 2780.72000 | 2781.98000 | 2780.02000 | 2780.38000 | 50.3960 | 140166.8600 | 2781.30993 2014-04-09 10:39:00 | 2781.85000 | 2781.85000 | 2778.10000 | 2781.83000 | 61.2810 | 170414.3700 | 2780.87002 2014-04-09 10:40:00 | 2780.28000 | 2781.85000 | 2780.28000 | 2780.82000 | 106.1029 | 295105.1500 | 2781.31011 2014-04-09 10:41:00 | 2781.81000 | 2781.85000 | 2780.04000 | 2781.85000 | 89.4851 | 248879.6600 | 2781.23984 2014-04-09 10:42:00 | 2781.14000 | 2781.98000 | 2781.02000 | 2781.98000 | 0.7610 | 2116.9900 | 2781.85000 2014-04-09 10:43:00 | 2781.98000 | 2783.98000 | 2781.98000 | 2783.55000 | 40.8889 | 113797.5700 | 2783.08998 2014-04-09 10:44:00 | 2783.67000 | 2784.00000 | 2783.67000 | 2784.00000 | 4.7560 | 13239.4800 | 2783.73999 2014-04-09 10:45:00 | 2783.67000 | 2784.00000 | 2780.66000 | 2783.63000 | 132.3442 | 368237.1800 | 2782.42020 2014-04-09 10:46:00 | 2782.98000 | 2782.98000 | 2782.98000 | 2782.98000 | 0.0820 | 228.2000 | 2782.98000 2014-04-09 10:47:00 | 2782.97000 | 2782.97000 | 2780.50000 | 2782.77000 | 18.6410 | 51843.0400 | 2781.13001 2014-04-09 10:48:00 | 2782.57000 | 2783.67000 | 2779.69000 | 2781.16000 | 22.5110 | 62604.4700 | 2781.06001 2014-04-09 10:49:00 | 2780.21000 | 2783.67000 | 2780.20000 | 2782.73000 | 43.8850 | 122040.2600 | 2780.90992 2014-04-09 10:50:00 | 2782.73000 | 2783.67000 | 2782.69000 | 2782.69000 | 4.7110 | 13110.2900 | 2782.91000 2014-04-09 10:51:00 | 2781.71000 | 2782.58000 | 2781.30000 | 2782.58000 | 17.7890 | 49487.5500 | 2781.91999 2014-04-09 10:52:00 | 2782.58000 | 2782.58000 | 2782.58000 | 2782.58000 | 0.1100 | 306.0800 | 2782.58000 2014-04-09 10:53:00 | 2782.58000 | 2782.58000 | 2782.00000 | 2782.00000 | 0.4630 | 1288.0900 | 2782.05000 2014-04-09 10:54:00 | 2782.58000 | 2782.60000 | 2779.37000 | 2782.10000 | 39.8301 | 110761.4200 | 2780.85000 2014-04-09 10:55:00 | 2781.76000 | 2781.76000 | 2779.07000 | 2780.11000 | 27.5050 | 76470.0800 | 2780.21995 2014-04-09 10:56:00 | 2780.11000 | 2782.08000 | 2780.00000 | 2782.08000 | 16.9790 | 47204.0600 | 2780.13999 2014-04-09 10:57:00 | 2782.08000 | 2782.08000 | 2781.20000 | 2782.08000 | 8.1220 | 22592.1500 | 2781.60001 2014-04-09 10:58:00 | 2782.00000 | 2782.69000 | 2782.00000 | 2782.62000 | 35.1930 | 97922.6900 | 2782.45004 2014-04-09 10:59:00 | 2782.62000 | 2783.50000 | 2782.60000 | 2783.00000 | 14.2040 | 39526.0900 | 2782.74002 2014-04-09 11:00:00 | 2783.50000 | 2788.18000 | 2783.00000 | 2787.98000 | 96.6609 | 269205.4000 | 2785.05003 2014-04-09 11:01:00 | 2785.85000 | 2786.94000 | 2785.00000 | 2785.87000 | 52.5500 | 146407.4800 | 2786.06000 2014-04-09 11:02:00 | 2785.00000 | 2786.98000 | 2785.00000 | 2786.91000 | 9.1930 | 25612.4500 | 2786.08001 2014-04-09 11:03:00 | 2786.92000 | 2789.20000 | 2785.88000 | 2785.95000 | 84.8989 | 236609.9200 | 2786.95997 2014-04-09 11:04:00 | 2785.95000 | 2785.97000 | 2783.34000 | 2783.36000 | 31.6060 | 88005.9100 | 2784.46995 2014-04-09 11:05:00 | 2784.22000 | 2784.39000 | 2782.60000 | 2784.27000 | 103.0619 | 286860.5100 | 2783.38007 2014-04-09 11:06:00 | 2784.27000 | 2784.52000 | 2776.98000 | 2778.58000 | 113.1339 | 314505.4700 | 2779.94016 2014-04-09 11:07:00 | 2784.11000 | 2784.11000 | 2777.80000 | 2782.70000 | 82.5951 | 229789.3300 | 2782.11985 2014-04-09 11:08:00 | 2782.98000 | 2784.08000 | 2782.66000 | 2783.27000 | 19.7880 | 55078.7500 | 2783.43999 2014-04-09 11:09:00 | 2783.29000 | 2784.52000 | 2783.29000 | 2784.10000 | 6.5610 | 18266.2900 | 2784.07000 2014-04-09 11:10:00 | 2784.10000 | 2784.65000 | 2783.02000 | 2784.65000 | 33.0290 | 91947.8300 | 2783.84999 2014-04-09 11:11:00 | 2784.67000 | 2786.01000 | 2784.53000 | 2784.59000 | 5.2020 | 14486.1900 | 2784.74000 2014-04-09 11:12:00 | 2784.59000 | 2785.51000 | 2784.12000 | 2784.12000 | 1.6020 | 4461.2700 | 2784.81000 2014-04-09 11:13:00 | 2784.48000 | 2785.64000 | 2784.12000 | 2785.64000 | 89.9141 | 250410.6500 | 2785.00013 2014-04-09 11:14:00 | 2785.64000 | 2787.00000 | 2784.70000 | 2786.75000 | 1.5960 | 4447.7700 | 2786.83000 2014-04-09 11:15:00 | 2787.00000 | 2789.98000 | 2786.75000 | 2789.38000 | 24.5610 | 68489.0000 | 2788.53001 2014-04-09 11:16:00 | 2789.77000 | 2789.80000 | 2786.00000 | 2787.72000 | 31.6410 | 88209.7400 | 2787.83001 2014-04-09 11:17:00 | 2786.82000 | 2788.50000 | 2786.46000 | 2788.00000 | 47.0549 | 131177.8700 | 2787.75991 2014-04-09 11:18:00 | 2788.00000 | 2788.26000 | 2786.04000 | 2786.40000 | 43.5549 | 121399.3700 | 2787.26992 2014-04-09 11:19:00 | 2786.40000 | 2788.43000 | 2784.95000 | 2784.95000 | 35.8370 | 99877.4700 | 2786.98996 2014-04-09 11:20:00 | 2784.68000 | 2786.00000 | 2783.02000 | 2785.44000 | 74.6410 | 207840.0500 | 2784.53003 2014-04-09 11:21:00 | 2785.27000 | 2785.72000 | 2780.31000 | 2781.00000 | 55.3659 | 154035.2300 | 2782.12992 2014-04-09 11:22:00 | 2780.95000 | 2781.90000 | 2777.60000 | 2780.95000 | 52.3650 | 145552.0800 | 2779.56991 2014-04-09 11:23:00 | 2779.98000 | 2781.61000 | 2776.98000 | 2777.17000 | 60.5210 | 168202.5100 | 2779.24002 2014-04-09 11:24:00 | 2777.06000 | 2778.16000 | 2775.00000 | 2776.00000 | 80.9040 | 224616.9800 | 2776.34012 2014-04-09 11:25:00 | 2776.00000 | 2776.88000 | 2773.18000 | 2774.35000 | 87.1031 | 241731.1700 | 2775.23010 2014-04-09 11:26:00 | 2773.27000 | 2773.97000 | 2770.99000 | 2771.01000 | 48.1179 | 133355.0000 | 2771.41996 2014-04-09 11:27:00 | 2771.00000 | 2771.01000 | 2765.00000 | 2765.00000 | 89.7361 | 248413.8400 | 2768.26987 2014-04-09 11:28:00 | 2767.57000 | 2767.63000 | 2764.94000 | 2765.02000 | 81.6851 | 225900.0200 | 2765.49985 2014-04-09 11:29:00 | 2765.02000 | 2765.62000 | 2759.00000 | 2761.47000 | 170.4169 | 470758.0000 | 2762.38981 2014-04-09 11:30:00 | 2761.27000 | 2765.55000 | 2759.03000 | 2762.28000 | 61.5110 | 169901.8600 | 2762.14002 2014-04-09 11:31:00 | 2762.31000 | 2767.63000 | 2762.31000 | 2767.13000 | 79.8660 | 220820.0100 | 2764.87989 2014-04-09 11:32:00 | 2768.01000 | 2769.10000 | 2767.16000 | 2769.10000 | 34.4030 | 95238.8800 | 2768.33004 2014-04-09 11:33:00 | 2769.10000 | 2770.00000 | 2762.00000 | 2767.90000 | 20.8470 | 57704.4700 | 2767.99998 2014-04-09 11:34:00 | 2767.92000 | 2773.00000 | 2767.85000 | 2768.22000 | 83.7920 | 231993.9500 | 2768.69006 2014-04-09 11:35:00 | 2768.63000 | 2772.54000 | 2768.20000 | 2768.76000 | 67.0030 | 185651.9400 | 2770.80007 2014-04-09 11:36:00 | 2768.82000 | 2770.91000 | 2758.00000 | 2758.00000 | 146.0560 | 403944.1800 | 2765.67979 2014-04-09 11:37:00 | 2756.80000 | 2764.09000 | 2756.01000 | 2764.01000 | 107.5021 | 296876.8300 | 2761.59008 2014-04-09 11:38:00 | 2762.89000 | 2768.10000 | 2760.00000 | 2761.00000 | 51.9430 | 143549.7000 | 2763.60006 2014-04-09 11:39:00 | 2760.90000 | 2761.00000 | 2756.00000 | 2758.42000 | 43.5791 | 120181.9300 | 2757.78999 2014-04-09 11:40:00 | 2756.70000 | 2758.21000 | 2751.97000 | 2752.00000 | 170.3670 | 469546.7100 | 2756.08981 2014-04-09 11:41:00 | 2752.01000 | 2754.66000 | 2751.02000 | 2751.02000 | 60.9220 | 167653.0100 | 2751.93004 2014-04-09 11:42:00 | 2751.00000 | 2751.02000 | 2747.81000 | 2749.98000 | 227.7222 | 626247.5200 | 2750.05018 2014-04-09 11:43:00 | 2748.12000 | 2751.02000 | 2745.00000 | 2748.27000 | 217.9057 | 598580.3600 | 2746.96966 2014-04-09 11:44:00 | 2750.83000 | 2750.83000 | 2745.00000 | 2748.00000 | 106.4920 | 292533.6600 | 2747.00008 2014-04-09 11:45:00 | 2748.02000 | 2755.00000 | 2747.98000 | 2749.00000 | 61.2690 | 168497.7600 | 2750.12998 2014-04-09 11:46:00 | 2749.91000 | 2753.47000 | 2745.00000 | 2753.44000 | 90.4011 | 248613.8600 | 2750.12004 2014-04-09 11:47:00 | 2753.20000 | 2755.62000 | 2752.95000 | 2752.95000 | 47.2170 | 130036.1500 | 2754.00995 2014-04-09 11:48:00 | 2752.80000 | 2755.00000 | 2752.00000 | 2754.00000 | 103.5858 | 285269.1700 | 2753.93984 2014-04-09 11:49:00 | 2754.00000 | 2755.24000 | 2754.00000 | 2754.00000 | 25.8010 | 71066.1600 | 2754.40001 2014-04-09 11:50:00 | 2754.00000 | 2757.04000 | 2747.00000 | 2748.43000 | 71.8931 | 197875.0500 | 2752.35008 2014-04-09 11:51:00 | 2748.41000 | 2749.39000 | 2745.72000 | 2746.74000 | 33.0740 | 90844.3400 | 2746.70005 2014-04-09 11:52:00 | 2746.70000 | 2753.57000 | 2746.70000 | 2753.00000 | 58.9581 | 162236.7000 | 2751.72996 2014-04-09 11:53:00 | 2753.36000 | 2760.00000 | 2752.21000 | 2755.98000 | 47.8530 | 131849.9100 | 2755.31005 2014-04-09 11:54:00 | 2756.83000 | 2766.95000 | 2756.83000 | 2764.18000 | 84.8361 | 234496.3100 | 2764.10988 2014-04-09 11:55:00 | 2765.00000 | 2765.07000 | 2759.95000 | 2760.00000 | 99.9699 | 276205.8100 | 2762.89000 2014-04-09 11:56:00 | 2760.00000 | 2761.28000 | 2756.88000 | 2757.12000 | 62.4789 | 172390.5100 | 2759.17997 2014-04-09 11:57:00 | 2757.12000 | 2757.12000 | 2755.33000 | 2755.33000 | 21.4140 | 59013.1700 | 2755.82003 2014-04-09 11:58:00 | 2755.33000 | 2755.33000 | 2751.03000 | 2752.94000 | 30.3540 | 83556.9400 | 2752.75004 2014-04-09 11:59:00 | 2752.90000 | 2756.00000 | 2752.90000 | 2755.00000 | 119.7800 | 329912.3400 | 2754.32000 2014-04-09 12:00:00 | 2755.00000 | 2761.99000 | 2754.98000 | 2760.05000 | 79.4040 | 219131.1800 | 2759.70011 2014-04-09 12:01:00 | 2760.18000 | 2760.97000 | 2756.00000 | 2758.16000 | 127.7292 | 352371.5900 | 2758.73996 2014-04-09 12:02:00 | 2758.60000 | 2762.22000 | 2755.57000 | 2759.00000 | 52.4859 | 144807.1100 | 2758.96992 2014-04-09 12:03:00 | 2758.72000 | 2764.58000 | 2758.60000 | 2764.06000 | 36.7550 | 101502.3400 | 2761.58993 2014-04-09 12:04:00 | 2763.98000 | 2764.00000 | 2760.00000 | 2761.40000 | 86.9721 | 240196.0500 | 2761.76007 2014-04-09 12:05:00 | 2761.35000 | 2764.70000 | 2761.35000 | 2764.70000 | 38.5980 | 106638.0600 | 2762.78997 2014-04-09 12:06:00 | 2764.15000 | 2765.06000 | 2764.15000 | 2765.04000 | 20.4790 | 56622.7800 | 2764.91999 2014-04-09 12:07:00 | 2765.04000 | 2765.04000 | 2763.00000 | 2763.00000 | 38.0920 | 105308.0400 | 2764.57003 2014-04-09 12:08:00 | 2762.75000 | 2762.75000 | 2754.54000 | 2757.15000 | 32.7970 | 90444.5900 | 2757.70996 2014-04-09 12:09:00 | 2757.15000 | 2757.15000 | 2746.00000 | 2749.99000 | 197.4028 | 542711.6300 | 2749.26020 2014-04-09 12:10:00 | 2748.00000 | 2755.23000 | 2745.00000 | 2746.50000 | 142.4470 | 391689.2500 | 2749.71984 2014-04-09 12:11:00 | 2746.59000 | 2750.00000 | 2746.10000 | 2746.50000 | 172.6972 | 474675.5000 | 2748.59982 2014-04-09 12:12:00 | 2746.12000 | 2749.53000 | 2740.00000 | 2740.00000 | 166.6448 | 457003.3200 | 2742.37968 2014-04-09 12:13:00 | 2739.93000 | 2742.00000 | 2733.45000 | 2740.94000 | 119.6339 | 327644.8600 | 2738.73017 2014-04-09 12:14:00 | 2739.57000 | 2749.54000 | 2739.12000 | 2746.02000 | 67.5160 | 185153.0900 | 2742.35990 2014-04-09 12:15:00 | 2746.73000 | 2748.68000 | 2741.00000 | 2742.60000 | 129.2220 | 354890.2300 | 2746.36010 2014-04-09 12:16:00 | 2742.25000 | 2742.25000 | 2718.01000 | 2724.00000 | 253.4469 | 691628.5200 | 2728.88971 2014-04-09 12:17:00 | 2724.00000 | 2728.60000 | 2710.01000 | 2718.01000 | 169.6472 | 461657.4300 | 2721.27982 2014-04-09 12:18:00 | 2718.59000 | 2724.99000 | 2714.70000 | 2723.66000 | 209.0502 | 568733.7200 | 2720.56002 2014-04-09 12:19:00 | 2723.80000 | 2736.37000 | 2723.64000 | 2727.72000 | 110.8471 | 302670.2200 | 2730.51988 2014-04-09 12:20:00 | 2728.11000 | 2731.34000 | 2723.45000 | 2724.83000 | 211.9640 | 577917.8600 | 2726.49031 2014-04-09 12:21:00 | 2724.95000 | 2724.98000 | 2716.06000 | 2719.70000 | 68.2449 | 185662.2900 | 2720.52987 2014-04-09 12:22:00 | 2719.84000 | 2725.02000 | 2718.09000 | 2722.15000 | 57.6650 | 156861.9400 | 2720.22989 2014-04-09 12:23:00 | 2723.16000 | 2728.87000 | 2722.15000 | 2728.87000 | 107.0780 | 291926.6900 | 2726.29992 2014-04-09 12:24:00 | 2729.36000 | 2740.00000 | 2729.36000 | 2732.03000 | 143.6832 | 392979.2800 | 2735.04017 2014-04-09 12:25:00 | 2731.65000 | 2735.38000 | 2730.00000 | 2733.80000 | 156.6942 | 428071.3300 | 2731.89024 2014-04-09 12:26:00 | 2734.34000 | 2735.00000 | 2727.00000 | 2727.03000 | 133.3652 | 364132.4300 | 2730.33977 2014-04-09 12:27:00 | 2728.14000 | 2729.05000 | 2726.60000 | 2727.96000 | 102.8671 | 280591.6700 | 2727.70989 2014-04-09 12:28:00 | 2728.49000 | 2731.09000 | 2726.60000 | 2727.02000 | 91.3260 | 249168.4000 | 2728.33987 2014-04-09 12:29:00 | 2727.10000 | 2727.10000 | 2719.98000 | 2720.35000 | 124.7628 | 339618.0000 | 2722.11013 2014-04-09 12:30:00 | 2719.98000 | 2721.00000 | 2716.66000 | 2720.00000 | 76.6330 | 208309.1500 | 2718.27008 2014-04-09 12:31:00 | 2720.00000 | 2728.23000 | 2720.00000 | 2725.57000 | 59.1860 | 161095.9400 | 2721.85991 2014-04-09 12:32:00 | 2726.00000 | 2727.42000 | 2724.00000 | 2724.30000 | 90.5759 | 246845.6500 | 2725.28986 2014-04-09 12:33:00 | 2724.00000 | 2726.90000 | 2724.00000 | 2725.00000 | 26.7260 | 72832.8700 | 2725.16996 2014-04-09 12:34:00 | 2725.00000 | 2725.00000 | 2721.90000 | 2724.15000 | 36.0830 | 98266.8700 | 2723.36004 2014-04-09 12:35:00 | 2724.94000 | 2731.98000 | 2724.02000 | 2731.98000 | 26.9280 | 73450.3900 | 2727.65998 2014-04-09 12:36:00 | 2731.98000 | 2739.51000 | 2730.02000 | 2738.80000 | 92.7179 | 253473.2500 | 2733.80993 2014-04-09 12:37:00 | 2738.93000 | 2754.78000 | 2731.00000 | 2738.50000 | 180.5243 | 494577.0300 | 2739.67028 2014-04-09 12:38:00 | 2738.52000 | 2742.12000 | 2738.52000 | 2740.67000 | 90.9479 | 249173.6800 | 2739.73993 2014-04-09 12:39:00 | 2740.69000 | 2740.69000 | 2731.60000 | 2731.60000 | 65.9170 | 180267.1300 | 2734.75993 2014-04-09 12:40:00 | 2731.60000 | 2735.23000 | 2729.91000 | 2731.00000 | 108.0890 | 295266.6300 | 2731.69996 2014-04-09 12:41:00 | 2731.25000 | 2738.50000 | 2731.25000 | 2738.50000 | 54.6879 | 149525.5200 | 2734.15996 2014-04-09 12:42:00 | 2735.60000 | 2739.78000 | 2735.04000 | 2739.16000 | 135.5189 | 371082.0200 | 2738.22995 2014-04-09 12:43:00 | 2739.15000 | 2742.00000 | 2739.13000 | 2740.00000 | 81.3021 | 222829.6200 | 2740.76006 2014-04-09 12:44:00 | 2740.00000 | 2747.00000 | 2736.10000 | 2736.10000 | 107.9550 | 295968.3200 | 2741.58980 2014-04-09 12:45:00 | 2741.01000 | 2742.00000 | 2736.54000 | 2738.81000 | 97.5100 | 267184.1800 | 2740.07000 2014-04-09 12:46:00 | 2739.15000 | 2740.00000 | 2737.51000 | 2737.51000 | 42.5360 | 116503.9300 | 2738.94994 2014-04-09 12:47:00 | 2737.51000 | 2737.51000 | 2732.07000 | 2733.52000 | 102.7331 | 280993.5300 | 2735.18012 2014-04-09 12:48:00 | 2733.80000 | 2739.90000 | 2732.38000 | 2735.26000 | 184.2909 | 504031.8800 | 2734.98006 2014-04-09 12:49:00 | 2735.61000 | 2738.14000 | 2735.08000 | 2736.93000 | 34.0440 | 93143.0100 | 2735.96005 2014-04-09 12:50:00 | 2736.99000 | 2739.00000 | 2736.84000 | 2738.79000 | 41.7920 | 114410.5300 | 2737.62003 2014-04-09 12:51:00 | 2737.22000 | 2740.00000 | 2737.06000 | 2740.00000 | 30.7690 | 84293.4100 | 2739.55999 2014-04-09 12:52:00 | 2740.00000 | 2740.00000 | 2739.00000 | 2739.62000 | 5.6450 | 15464.1400 | 2739.43999 2014-04-09 12:53:00 | 2739.59000 | 2741.60000 | 2738.00000 | 2741.03000 | 49.6159 | 135932.8000 | 2739.69993 2014-04-09 12:54:00 | 2740.75000 | 2741.94000 | 2740.19000 | 2741.94000 | 78.4051 | 214905.9200 | 2740.96986 2014-04-09 12:55:00 | 2741.94000 | 2745.00000 | 2741.94000 | 2745.00000 | 58.6910 | 161039.9800 | 2743.86002 2014-04-09 12:56:00 | 2745.00000 | 2748.00000 | 2744.95000 | 2745.00000 | 136.8082 | 375754.5700 | 2746.57991 2014-04-09 12:57:00 | 2745.02000 | 2748.00000 | 2742.84000 | 2748.00000 | 43.5330 | 119451.5500 | 2743.93005 2014-04-09 12:58:00 | 2746.30000 | 2747.99000 | 2745.91000 | 2746.00000 | 18.6150 | 51128.7900 | 2746.64003 2014-04-09 12:59:00 | 2746.00000 | 2750.00000 | 2746.00000 | 2748.96000 | 45.1071 | 123992.5700 | 2748.84995 2014-04-09 13:00:00 | 2748.96000 | 2748.96000 | 2745.01000 | 2746.84000 | 100.1712 | 275126.0800 | 2746.56004 2014-04-09 13:01:00 | 2745.59000 | 2746.50000 | 2742.50000 | 2743.56000 | 82.4721 | 226321.6400 | 2744.22006 2014-04-09 13:02:00 | 2743.19000 | 2743.19000 | 2740.00000 | 2742.25000 | 47.3420 | 129785.2400 | 2741.44003 2014-04-09 13:03:00 | 2741.26000 | 2745.08000 | 2741.09000 | 2743.95000 | 146.6252 | 402269.0400 | 2743.51974 2014-04-09 13:04:00 | 2744.81000 | 2745.04000 | 2743.37000 | 2743.55000 | 81.4060 | 223398.4800 | 2744.24988 2014-04-09 13:05:00 | 2743.53000 | 2744.60000 | 2740.71000 | 2740.71000 | 6.1030 | 16741.3700 | 2743.14001 2014-04-09 13:06:00 | 2742.74000 | 2743.11000 | 2738.64000 | 2743.11000 | 85.1629 | 233331.9600 | 2739.83009 2014-04-09 13:07:00 | 2742.78000 | 2742.92000 | 2734.97000 | 2735.40000 | 38.3580 | 105089.3600 | 2739.69997 2014-04-09 13:08:00 | 2735.00000 | 2735.94000 | 2722.26000 | 2729.00000 | 174.0697 | 475154.6600 | 2729.67998 2014-04-09 13:09:00 | 2729.00000 | 2738.00000 | 2726.67000 | 2735.29000 | 114.4778 | 312684.6900 | 2731.39991 2014-04-09 13:10:00 | 2735.77000 | 2736.71000 | 2730.10000 | 2733.60000 | 47.3951 | 129564.3300 | 2733.70991 2014-04-09 13:11:00 | 2733.65000 | 2734.90000 | 2731.74000 | 2734.00000 | 48.6480 | 132993.8300 | 2733.79996 2014-04-09 13:12:00 | 2733.98000 | 2733.98000 | 2728.47000 | 2731.21000 | 202.2257 | 552413.8100 | 2731.66968 2014-04-09 13:13:00 | 2733.21000 | 2733.90000 | 2729.92000 | 2733.90000 | 113.8179 | 310943.6500 | 2731.93991 2014-04-09 13:14:00 | 2731.00000 | 2733.90000 | 2731.00000 | 2733.26000 | 129.0518 | 352614.6000 | 2732.35008 2014-04-09 13:15:00 | 2731.86000 | 2739.99000 | 2731.00000 | 2736.39000 | 91.9261 | 251301.2300 | 2733.72987 2014-04-09 13:16:00 | 2735.81000 | 2744.00000 | 2735.57000 | 2744.00000 | 67.2479 | 184158.4700 | 2738.49995 2014-04-09 13:17:00 | 2739.03000 | 2743.43000 | 2739.03000 | 2741.88000 | 152.8910 | 419190.3000 | 2741.76005 2014-04-09 13:18:00 | 2740.91000 | 2742.21000 | 2736.37000 | 2740.00000 | 151.0750 | 414072.3100 | 2740.84027 2014-04-09 13:19:00 | 2739.64000 | 2740.54000 | 2737.34000 | 2740.00000 | 62.7379 | 171876.1300 | 2739.58995 2014-04-09 13:20:00 | 2740.30000 | 2740.54000 | 2737.35000 | 2740.04000 | 113.2738 | 310261.5100 | 2739.04016 2014-04-09 13:21:00 | 2741.00000 | 2741.00000 | 2737.57000 | 2738.90000 | 77.7629 | 212935.0500 | 2738.26008 2014-04-09 13:22:00 | 2739.64000 | 2740.00000 | 2734.39000 | 2734.70000 | 47.6220 | 130327.2000 | 2736.70004 2014-04-09 13:23:00 | 2735.00000 | 2738.00000 | 2734.55000 | 2736.73000 | 94.1410 | 257608.4600 | 2736.41004 2014-04-09 13:24:00 | 2736.84000 | 2738.58000 | 2735.00000 | 2735.00000 | 72.3370 | 197925.5500 | 2736.15992 2014-04-09 13:25:00 | 2734.35000 | 2734.49000 | 2730.00000 | 2733.78000 | 108.6509 | 296946.2400 | 2733.03004 2014-04-09 13:26:00 | 2733.86000 | 2743.00000 | 2724.23000 | 2734.98000 | 198.3054 | 542035.9000 | 2733.33966 2014-04-09 13:27:00 | 2734.44000 | 2735.57000 | 2730.00000 | 2731.00000 | 83.0860 | 226996.8400 | 2732.06988 2014-04-09 13:28:00 | 2730.87000 | 2732.51000 | 2729.90000 | 2729.90000 | 88.4760 | 241628.8100 | 2731.00987 2014-04-09 13:29:00 | 2729.90000 | 2729.92000 | 2720.00000 | 2726.42000 | 124.0350 | 338059.8900 | 2725.51977 2014-04-09 13:30:00 | 2725.63000 | 2725.64000 | 2719.46000 | 2719.46000 | 98.1882 | 267205.3200 | 2721.35993 2014-04-09 13:31:00 | 2719.36000 | 2721.00000 | 2715.71000 | 2718.00000 | 128.9849 | 350511.4000 | 2717.45976 2014-04-09 13:32:00 | 2719.00000 | 2725.52000 | 2719.00000 | 2720.45000 | 117.5728 | 320048.5500 | 2722.13012 2014-04-09 13:33:00 | 2720.14000 | 2721.00000 | 2718.00000 | 2718.00000 | 32.3350 | 87958.2500 | 2720.21994 2014-04-09 13:34:00 | 2720.06000 | 2720.06000 | 2715.00000 | 2718.64000 | 63.0701 | 171384.8000 | 2717.37000 2014-04-09 13:35:00 | 2718.27000 | 2720.00000 | 2716.85000 | 2718.98000 | 33.7860 | 91845.1300 | 2718.43995 2014-04-09 13:36:00 | 2718.67000 | 2720.00000 | 2715.00000 | 2715.00000 | 83.4469 | 226774.3200 | 2717.58990 2014-04-09 13:37:00 | 2719.46000 | 2722.15000 | 2718.30000 | 2722.15000 | 57.7019 | 156952.1100 | 2720.05004 2014-04-09 13:38:00 | 2722.26000 | 2727.69000 | 2722.26000 | 2724.00000 | 91.1318 | 248234.9500 | 2723.91006 2014-04-09 13:39:00 | 2723.83000 | 2725.00000 | 2721.89000 | 2721.98000 | 35.2790 | 96084.1700 | 2723.54999 2014-04-09 13:40:00 | 2721.98000 | 2724.73000 | 2720.95000 | 2722.50000 | 91.8992 | 250252.4300 | 2723.11997 2014-04-09 13:41:00 | 2722.07000 | 2723.77000 | 2717.00000 | 2720.00000 | 46.0409 | 125271.4000 | 2720.87002 2014-04-09 13:42:00 | 2720.00000 | 2727.69000 | 2719.60000 | 2727.61000 | 119.3389 | 325155.5300 | 2724.63995 2014-04-09 13:43:00 | 2724.96000 | 2727.67000 | 2723.66000 | 2726.82000 | 140.1162 | 381938.4700 | 2725.86980 2014-04-09 13:44:00 | 2726.80000 | 2727.00000 | 2725.00000 | 2725.00000 | 118.0378 | 321777.0600 | 2726.04991 2014-04-09 13:45:00 | 2725.07000 | 2728.56000 | 2725.00000 | 2727.87000 | 45.1881 | 123209.7400 | 2726.59997 2014-04-09 13:46:00 | 2727.02000 | 2729.82000 | 2725.17000 | 2725.80000 | 144.0502 | 392917.1600 | 2727.64001 2014-04-09 13:47:00 | 2725.91000 | 2727.66000 | 2722.97000 | 2723.00000 | 60.7109 | 165469.9700 | 2725.54002 2014-04-09 13:48:00 | 2723.00000 | 2724.96000 | 2722.97000 | 2723.00000 | 116.9251 | 318484.0700 | 2723.82979 2014-04-09 13:49:00 | 2723.85000 | 2723.98000 | 2721.85000 | 2723.00000 | 18.8960 | 51448.1100 | 2722.69997 2014-04-09 13:50:00 | 2721.74000 | 2723.00000 | 2719.60000 | 2719.60000 | 102.3009 | 278434.3000 | 2721.72003 2014-04-09 13:51:00 | 2719.72000 | 2720.98000 | 2719.46000 | 2720.96000 | 77.8149 | 211676.8100 | 2720.25985 2014-04-09 13:52:00 | 2720.10000 | 2720.93000 | 2719.51000 | 2720.39000 | 114.4179 | 311246.5200 | 2720.25991 2014-04-09 13:53:00 | 2719.92000 | 2720.97000 | 2718.20000 | 2718.35000 | 16.3490 | 44466.0300 | 2719.79999 2014-04-09 13:54:00 | 2718.88000 | 2720.00000 | 2718.01000 | 2720.00000 | 107.0090 | 290923.1300 | 2718.67996 2014-04-09 13:55:00 | 2720.00000 | 2723.64000 | 2720.00000 | 2722.17000 | 125.4549 | 341470.5400 | 2721.85976 2014-04-09 13:56:00 | 2723.47000 | 2725.00000 | 2721.76000 | 2722.00000 | 4.9230 | 13404.6800 | 2722.87001 2014-04-09 13:57:00 | 2722.00000 | 2722.00000 | 2719.91000 | 2719.94000 | 28.5790 | 77751.0800 | 2720.56999 2014-04-09 13:58:00 | 2719.94000 | 2722.00000 | 2719.90000 | 2720.33000 | 130.3061 | 354562.8200 | 2720.99981 2014-04-09 13:59:00 | 2720.30000 | 2720.30000 | 2718.06000 | 2718.17000 | 34.0080 | 92472.5400 | 2719.13998 2014-04-09 14:00:00 | 2718.03000 | 2720.36000 | 2718.00000 | 2720.36000 | 52.3920 | 142425.1300 | 2718.45004 2014-04-09 14:01:00 | 2720.08000 | 2720.24000 | 2713.92000 | 2714.53000 | 142.8011 | 387970.5300 | 2716.86006 2014-04-09 14:02:00 | 2715.97000 | 2715.97000 | 2712.84000 | 2715.26000 | 69.8630 | 189622.2000 | 2714.20008 2014-04-09 14:03:00 | 2715.26000 | 2720.00000 | 2715.26000 | 2720.00000 | 43.4970 | 118245.5900 | 2718.47995 2014-04-09 14:04:00 | 2720.19000 | 2723.77000 | 2720.18000 | 2723.77000 | 37.2900 | 101529.0300 | 2722.69000 2014-04-09 14:05:00 | 2723.92000 | 2726.92000 | 2723.77000 | 2725.89000 | 95.4879 | 260214.2000 | 2725.09993 2014-04-09 14:06:00 | 2725.89000 | 2726.48000 | 2725.00000 | 2725.20000 | 89.3060 | 243406.9800 | 2725.53987 2014-04-09 14:07:00 | 2724.00000 | 2725.64000 | 2719.74000 | 2723.45000 | 73.9210 | 201253.5400 | 2722.55003 2014-04-09 14:08:00 | 2723.00000 | 2723.66000 | 2719.75000 | 2721.90000 | 90.4301 | 246088.2900 | 2721.31000 2014-04-09 14:09:00 | 2720.65000 | 2725.00000 | 2720.00000 | 2725.00000 | 115.7561 | 315059.0600 | 2721.74983 2014-04-09 14:10:00 | 2725.06000 | 2729.00000 | 2724.31000 | 2729.00000 | 76.1901 | 207742.9100 | 2726.64000 2014-04-09 14:11:00 | 2729.90000 | 2734.00000 | 2728.88000 | 2731.79000 | 185.4081 | 506241.9200 | 2730.41987 2014-04-09 14:12:00 | 2731.60000 | 2733.00000 | 2725.52000 | 2729.00000 | 145.4079 | 396991.1300 | 2730.18989 2014-04-09 14:13:00 | 2730.52000 | 2732.90000 | 2725.79000 | 2730.05000 | 120.0271 | 327454.3000 | 2728.16987 2014-04-09 14:14:00 | 2732.16000 | 2732.90000 | 2726.12000 | 2728.70000 | 117.3978 | 320422.0200 | 2729.36991 2014-04-09 14:15:00 | 2729.00000 | 2731.27000 | 2727.05000 | 2731.06000 | 33.8780 | 92477.8900 | 2729.72998 2014-04-09 14:16:00 | 2731.00000 | 2731.76000 | 2727.63000 | 2727.63000 | 92.3011 | 251942.2600 | 2729.57004 2014-04-09 14:17:00 | 2727.63000 | 2729.98000 | 2727.63000 | 2729.00000 | 47.1801 | 128748.2800 | 2728.87000 2014-04-09 14:18:00 | 2728.32000 | 2729.46000 | 2727.84000 | 2728.06000 | 172.0732 | 469532.8000 | 2728.68020 2014-04-09 14:19:00 | 2728.04000 | 2729.31000 | 2720.04000 | 2722.82000 | 61.9050 | 168653.9400 | 2724.39989 2014-04-09 14:20:00 | 2722.50000 | 2727.00000 | 2722.50000 | 2724.06000 | 119.0999 | 324507.9800 | 2724.67000 2014-04-09 14:21:00 | 2725.32000 | 2726.60000 | 2724.08000 | 2725.03000 | 131.8592 | 359359.7100 | 2725.32996 2014-04-09 14:22:00 | 2725.57000 | 2726.19000 | 2725.00000 | 2726.13000 | 91.7440 | 250058.4800 | 2725.61014 2014-04-09 14:23:00 | 2725.10000 | 2726.09000 | 2724.00000 | 2724.00000 | 17.6970 | 48227.9000 | 2725.19998 2014-04-09 14:24:00 | 2724.00000 | 2724.40000 | 2720.00000 | 2721.03000 | 40.3531 | 109809.1400 | 2721.21005 2014-04-09 14:25:00 | 2721.03000 | 2722.00000 | 2721.03000 | 2722.00000 | 8.8770 | 24158.0200 | 2721.41999 2014-04-09 14:26:00 | 2722.15000 | 2726.60000 | 2722.15000 | 2725.87000 | 125.8790 | 342935.8300 | 2724.32995 2014-04-09 14:27:00 | 2725.90000 | 2725.90000 | 2722.31000 | 2722.63000 | 89.8899 | 244841.2500 | 2723.79000 2014-04-09 14:28:00 | 2723.05000 | 2724.75000 | 2722.31000 | 2723.32000 | 102.2740 | 278566.8000 | 2723.73015 2014-04-09 14:29:00 | 2722.98000 | 2725.00000 | 2722.82000 | 2724.60000 | 44.0511 | 120003.9400 | 2724.20002 2014-04-09 14:30:00 | 2724.70000 | 2725.36000 | 2724.70000 | 2725.08000 | 11.6400 | 31718.3700 | 2724.95000 2014-04-09 14:31:00 | 2725.36000 | 2729.53000 | 2725.12000 | 2728.49000 | 51.5350 | 140582.7600 | 2727.90990 2014-04-09 14:32:00 | 2728.49000 | 2728.98000 | 2726.00000 | 2726.45000 | 42.4100 | 115693.7600 | 2727.98000 2014-04-09 14:33:00 | 2726.62000 | 2727.78000 | 2726.45000 | 2727.01000 | 83.5749 | 227919.6500 | 2727.12984 2014-04-09 14:34:00 | 2727.45000 | 2731.54000 | 2727.45000 | 2731.54000 | 49.8910 | 136222.4200 | 2730.40002 2014-04-09 14:35:00 | 2731.56000 | 2737.08000 | 2731.56000 | 2736.97000 | 60.9411 | 166626.2800 | 2734.22002 2014-04-09 14:36:00 | 2737.63000 | 2737.97000 | 2730.53000 | 2730.58000 | 114.5602 | 313453.7700 | 2736.15001 2014-04-09 14:37:00 | 2730.50000 | 2733.58000 | 2729.98000 | 2731.10000 | 184.2157 | 503260.6400 | 2731.90971 2014-04-09 14:38:00 | 2731.10000 | 2731.66000 | 2730.03000 | 2730.10000 | 7.2800 | 19882.0900 | 2731.06000 2014-04-09 14:39:00 | 2730.10000 | 2730.58000 | 2726.02000 | 2726.50000 | 101.0131 | 275585.0800 | 2728.21012 2014-04-09 14:40:00 | 2728.42000 | 2729.52000 | 2726.73000 | 2727.00000 | 77.7289 | 212071.7400 | 2728.34997 2014-04-09 14:41:00 | 2727.00000 | 2728.18000 | 2727.00000 | 2727.98000 | 11.4470 | 31223.4200 | 2727.64999 2014-04-09 14:42:00 | 2728.00000 | 2734.00000 | 2728.00000 | 2733.27000 | 124.8849 | 341146.7200 | 2731.68977 2014-04-09 14:43:00 | 2731.23000 | 2731.23000 | 2728.45000 | 2731.00000 | 64.0600 | 174901.6500 | 2730.28000 2014-04-09 14:44:00 | 2731.00000 | 2732.85000 | 2730.09000 | 2730.09000 | 84.9739 | 232130.0900 | 2731.78012 2014-04-09 14:45:00 | 2730.09000 | 2732.00000 | 2728.01000 | 2730.02000 | 128.6572 | 351144.0600 | 2729.29987 2014-04-09 14:46:00 | 2732.00000 | 2734.00000 | 2730.00000 | 2734.00000 | 138.2841 | 377749.4500 | 2731.69021 2014-04-09 14:47:00 | 2734.05000 | 2735.00000 | 2733.39000 | 2735.00000 | 93.4181 | 255427.6000 | 2734.23994 2014-04-09 14:48:00 | 2735.78000 | 2736.41000 | 2733.47000 | 2733.73000 | 128.7321 | 352050.2600 | 2734.75010 2014-04-09 14:49:00 | 2735.96000 | 2738.54000 | 2733.23000 | 2735.93000 | 198.8487 | 544061.9900 | 2736.05991 2014-04-09 14:50:00 | 2733.23000 | 2736.57000 | 2732.04000 | 2734.68000 | 118.7598 | 324762.9400 | 2734.61999 2014-04-09 14:51:00 | 2734.02000 | 2735.85000 | 2732.02000 | 2735.85000 | 80.8209 | 220974.1100 | 2734.12003 2014-04-09 14:52:00 | 2735.85000 | 2737.79000 | 2732.51000 | 2734.89000 | 129.9040 | 355314.6100 | 2735.21019 2014-04-09 14:53:00 | 2733.74000 | 2734.02000 | 2733.00000 | 2734.00000 | 21.3200 | 58284.8200 | 2733.81000 2014-04-09 14:54:00 | 2733.92000 | 2735.00000 | 2733.45000 | 2734.55000 | 110.2759 | 301527.2600 | 2734.29983 2014-04-09 14:55:00 | 2735.00000 | 2735.00000 | 2733.52000 | 2733.52000 | 68.2000 | 186479.9500 | 2734.31000 2014-04-09 14:56:00 | 2733.17000 | 2733.17000 | 2730.60000 | 2730.96000 | 61.4729 | 167958.0800 | 2732.23007 2014-04-09 14:57:00 | 2730.96000 | 2732.98000 | 2730.54000 | 2732.00000 | 75.1380 | 205234.2100 | 2731.42995 2014-04-09 14:58:00 | 2731.89000 | 2732.00000 | 2730.00000 | 2730.00000 | 16.6230 | 45397.0400 | 2730.98002 2014-04-09 14:59:00 | 2730.81000 | 2732.00000 | 2729.25000 | 2731.90000 | 107.9249 | 294686.8000 | 2730.47980 2014-04-09 15:00:00 | 2731.83000 | 2731.90000 | 2730.00000 | 2731.90000 | 31.4480 | 85885.9900 | 2731.04998 2014-04-09 15:01:00 | 2731.84000 | 2732.86000 | 2731.00000 | 2731.96000 | 10.1640 | 27765.5600 | 2731.76001 2014-04-09 15:02:00 | 2731.96000 | 2733.00000 | 2730.00000 | 2732.92000 | 74.5391 | 203591.5900 | 2731.33998 2014-04-09 15:03:00 | 2732.92000 | 2732.92000 | 2730.00000 | 2730.48000 | 49.6460 | 135583.2200 | 2730.99993 2014-04-09 15:04:00 | 2730.49000 | 2732.90000 | 2730.02000 | 2731.62000 | 15.4910 | 42314.4700 | 2731.55001 2014-04-09 15:05:00 | 2731.71000 | 2735.00000 | 2730.00000 | 2734.86000 | 75.5699 | 206469.0900 | 2732.16000 2014-04-09 15:06:00 | 2733.92000 | 2733.95000 | 2730.80000 | 2731.44000 | 6.2610 | 17103.6700 | 2731.78000 2014-04-09 15:07:00 | 2731.40000 | 2735.00000 | 2731.40000 | 2734.00000 | 114.8541 | 314000.8900 | 2733.91017 2014-04-09 15:08:00 | 2734.01000 | 2734.43000 | 2734.00000 | 2734.00000 | 2.0980 | 5735.9600 | 2734.01000 2014-04-09 15:09:00 | 2734.92000 | 2737.99000 | 2734.92000 | 2736.32000 | 91.6831 | 250925.5200 | 2736.88010 2014-04-09 15:10:00 | 2737.37000 | 2744.00000 | 2736.35000 | 2742.27000 | 44.7350 | 122489.7500 | 2738.11992 2014-04-09 15:11:00 | 2741.02000 | 2744.00000 | 2738.56000 | 2743.50000 | 92.6760 | 254061.9800 | 2741.39986 2014-04-09 15:12:00 | 2743.02000 | 2745.84000 | 2741.35000 | 2741.70000 | 43.5520 | 119494.0400 | 2743.71003 2014-04-09 15:13:00 | 2741.59000 | 2746.03000 | 2741.59000 | 2744.04000 | 157.7000 | 432757.1300 | 2744.18000 2014-04-09 15:14:00 | 2744.07000 | 2746.00000 | 2742.00000 | 2742.21000 | 24.4570 | 67099.5200 | 2743.56997 2014-04-09 15:15:00 | 2742.18000 | 2744.00000 | 2741.69000 | 2743.69000 | 86.6500 | 237682.6100 | 2743.02000 2014-04-09 15:16:00 | 2742.68000 | 2743.80000 | 2742.06000 | 2743.80000 | 19.5770 | 53703.3400 | 2743.18998 2014-04-09 15:17:00 | 2744.40000 | 2746.57000 | 2744.07000 | 2744.49000 | 72.2119 | 198233.9300 | 2745.17005 2014-04-09 15:18:00 | 2744.54000 | 2745.80000 | 2744.49000 | 2744.49000 | 34.1810 | 93829.8700 | 2745.09001 2014-04-09 15:19:00 | 2744.49000 | 2745.80000 | 2743.07000 | 2744.02000 | 10.7980 | 29630.3000 | 2744.04999 2014-04-09 15:20:00 | 2744.02000 | 2744.02000 | 2740.00000 | 2740.86000 | 16.5900 | 45482.4600 | 2741.56000 2014-04-09 15:21:00 | 2740.86000 | 2742.28000 | 2740.00000 | 2741.21000 | 45.0380 | 123440.0600 | 2740.79997 2014-04-09 15:22:00 | 2741.04000 | 2743.00000 | 2740.00000 | 2740.00000 | 36.7250 | 100704.6100 | 2742.12993 2014-04-09 15:23:00 | 2740.00000 | 2744.00000 | 2738.10000 | 2738.10000 | 58.4920 | 160272.7400 | 2740.08004 2014-04-09 15:24:00 | 2738.10000 | 2741.00000 | 2737.86000 | 2740.72000 | 77.8339 | 213261.7400 | 2739.96011 2014-04-09 15:25:00 | 2740.74000 | 2740.74000 | 2739.02000 | 2739.50000 | 29.7760 | 81582.1300 | 2739.85996 2014-04-09 15:26:00 | 2739.50000 | 2741.00000 | 2739.50000 | 2740.13000 | 26.1220 | 71572.2200 | 2739.92002 2014-04-09 15:27:00 | 2740.91000 | 2741.00000 | 2740.12000 | 2740.22000 | 4.0390 | 11068.8400 | 2740.49000 2014-04-09 15:28:00 | 2740.09000 | 2744.00000 | 2739.53000 | 2744.00000 | 36.8910 | 101117.2500 | 2740.97001 2014-04-09 15:29:00 | 2744.00000 | 2744.00000 | 2741.76000 | 2741.95000 | 41.1990 | 112990.2800 | 2742.54998 2014-04-09 15:30:00 | 2742.56000 | 2743.00000 | 2739.40000 | 2740.07000 | 53.4289 | 146477.0000 | 2741.52998 2014-04-09 15:31:00 | 2740.07000 | 2740.10000 | 2737.00000 | 2737.89000 | 20.6900 | 56661.8300 | 2738.61000 2014-04-09 15:32:00 | 2737.79000 | 2738.06000 | 2735.97000 | 2737.81000 | 9.7260 | 26625.1300 | 2737.51999 2014-04-09 15:33:00 | 2737.85000 | 2738.00000 | 2737.85000 | 2737.95000 | 6.6390 | 18177.2800 | 2737.95000 2014-04-09 15:34:00 | 2737.85000 | 2737.85000 | 2736.04000 | 2736.13000 | 23.0180 | 62994.0300 | 2736.72998 2014-04-09 15:35:00 | 2736.00000 | 2736.69000 | 2734.20000 | 2735.30000 | 22.9410 | 62758.4700 | 2735.65001 2014-04-09 15:36:00 | 2735.32000 | 2736.12000 | 2731.00000 | 2733.49000 | 108.9888 | 297924.2400 | 2733.52995 2014-04-09 15:37:00 | 2733.23000 | 2734.99000 | 2732.08000 | 2733.00000 | 29.9701 | 81929.7400 | 2733.72000 2014-04-09 15:38:00 | 2733.00000 | 2737.33000 | 2733.00000 | 2734.26000 | 61.7639 | 168964.4900 | 2735.65009 2014-04-09 15:39:00 | 2734.49000 | 2735.21000 | 2734.43000 | 2735.21000 | 1.5180 | 4151.9800 | 2735.16000 2014-04-09 15:40:00 | 2735.48000 | 2736.97000 | 2734.57000 | 2735.12000 | 42.8261 | 117175.1200 | 2736.06994 2014-04-09 15:41:00 | 2736.25000 | 2736.65000 | 2735.17000 | 2735.20000 | 124.0970 | 339513.1800 | 2735.86986 2014-04-09 15:42:00 | 2736.56000 | 2737.00000 | 2734.52000 | 2736.00000 | 59.7929 | 163585.6100 | 2735.87006 2014-04-09 15:43:00 | 2736.78000 | 2742.31000 | 2735.06000 | 2738.54000 | 62.3299 | 170627.5800 | 2737.49000 2014-04-09 15:44:00 | 2737.58000 | 2739.63000 | 2736.04000 | 2736.12000 | 44.4699 | 121718.2400 | 2737.09000 2014-04-09 15:45:00 | 2736.54000 | 2736.99000 | 2736.00000 | 2736.00000 | 19.1330 | 52349.3900 | 2736.08002 2014-04-09 15:46:00 | 2736.00000 | 2738.93000 | 2735.87000 | 2737.35000 | 15.2520 | 41759.3500 | 2737.96001 2014-04-09 15:47:00 | 2738.44000 | 2738.99000 | 2737.60000 | 2738.99000 | 9.4760 | 25947.0300 | 2738.17999 2014-04-09 15:48:00 | 2738.99000 | 2738.99000 | 2737.35000 | 2737.58000 | 42.2140 | 115606.3700 | 2738.58006 2014-04-09 15:49:00 | 2737.50000 | 2738.80000 | 2737.50000 | 2737.59000 | 96.8759 | 265251.1800 | 2738.04986 2014-04-09 15:50:00 | 2738.12000 | 2738.80000 | 2737.50000 | 2738.09000 | 29.9530 | 82012.3800 | 2738.04003 2014-04-09 15:51:00 | 2738.11000 | 2738.29000 | 2738.00000 | 2738.00000 | 7.8300 | 21438.6200 | 2738.01000 2014-04-09 15:52:00 | 2738.00000 | 2738.29000 | 2737.01000 | 2737.01000 | 21.4610 | 58744.0300 | 2737.25001 2014-04-09 15:53:00 | 2736.97000 | 2737.90000 | 2736.97000 | 2737.14000 | 0.4540 | 1242.6600 | 2737.14000 2014-04-09 15:54:00 | 2737.10000 | 2740.00000 | 2737.10000 | 2737.58000 | 23.3980 | 64078.8800 | 2738.64998 2014-04-09 15:55:00 | 2738.92000 | 2738.92000 | 2738.15000 | 2738.89000 | 2.5040 | 6858.0500 | 2738.84000 2014-04-09 15:56:00 | 2738.15000 | 2740.00000 | 2738.00000 | 2738.08000 | 6.5120 | 17832.9300 | 2738.47000 2014-04-09 15:57:00 | 2738.00000 | 2739.00000 | 2737.60000 | 2737.91000 | 28.9760 | 79337.4700 | 2738.03996 2014-04-09 15:58:00 | 2738.19000 | 2739.00000 | 2738.19000 | 2738.87000 | 0.2420 | 662.8200 | 2738.95000 2014-04-09 15:59:00 | 2738.93000 | 2739.00000 | 2738.39000 | 2738.99000 | 4.3680 | 11963.5200 | 2738.90000 2014-04-09 16:00:00 | 2738.99000 | 2739.00000 | 2738.99000 | 2738.99000 | 2.4490 | 6707.7900 | 2738.99000 2014-04-09 16:01:00 | 2738.99000 | 2739.00000 | 2738.00000 | 2738.87000 | 3.9810 | 10903.4100 | 2738.86000 2014-04-09 16:02:00 | 2738.87000 | 2741.72000 | 2738.87000 | 2740.69000 | 13.1700 | 36085.9600 | 2740.01000 2014-04-09 16:03:00 | 2740.69000 | 2743.20000 | 2737.59000 | 2742.03000 | 47.3630 | 129857.6000 | 2741.75005 2014-04-09 16:04:00 | 2742.66000 | 2746.60000 | 2742.42000 | 2745.33000 | 83.9831 | 230526.9100 | 2744.92009 2014-04-09 16:05:00 | 2745.33000 | 2750.00000 | 2745.33000 | 2747.97000 | 74.3409 | 204270.2900 | 2747.75003 2014-04-09 16:06:00 | 2748.15000 | 2754.78000 | 2747.97000 | 2750.26000 | 116.8691 | 321504.6000 | 2750.97996 2014-04-09 16:07:00 | 2750.26000 | 2755.00000 | 2749.73000 | 2749.73000 | 81.3821 | 223893.4300 | 2751.14006 2014-04-09 16:08:00 | 2750.27000 | 2750.42000 | 2743.00000 | 2746.88000 | 52.5180 | 144247.4500 | 2746.62996 2014-04-09 16:09:00 | 2747.87000 | 2750.03000 | 2743.00000 | 2749.00000 | 75.5829 | 207516.5500 | 2745.55008 2014-04-09 16:10:00 | 2747.24000 | 2750.83000 | 2745.10000 | 2745.96000 | 52.7360 | 144931.1300 | 2748.23992 2014-04-09 16:11:00 | 2745.91000 | 2746.33000 | 2743.47000 | 2744.70000 | 9.6020 | 26363.6600 | 2745.64001 2014-04-09 16:12:00 | 2743.98000 | 2745.99000 | 2743.10000 | 2745.64000 | 22.5910 | 62006.9300 | 2744.76001 2014-04-09 16:13:00 | 2745.99000 | 2747.00000 | 2745.50000 | 2745.96000 | 3.2300 | 8872.6600 | 2746.95000 2014-04-09 16:14:00 | 2746.00000 | 2746.00000 | 2745.96000 | 2746.00000 | 12.5390 | 34431.9300 | 2745.99000 2014-04-09 16:15:00 | 2746.80000 | 2748.00000 | 2746.31000 | 2746.49000 | 17.6290 | 48427.0000 | 2747.00999 2014-04-09 16:16:00 | 2747.21000 | 2748.00000 | 2746.00000 | 2747.99000 | 23.8250 | 65440.5200 | 2746.71996 2014-04-09 16:17:00 | 2747.99000 | 2748.80000 | 2747.86000 | 2748.80000 | 8.3830 | 23035.6300 | 2747.90001 2014-04-09 16:18:00 | 2748.67000 | 2748.74000 | 2747.93000 | 2747.96000 | 7.3800 | 20282.6100 | 2748.32000 2014-04-09 16:19:00 | 2747.96000 | 2748.80000 | 2746.02000 | 2748.05000 | 16.0860 | 44189.7400 | 2747.08998 2014-04-09 16:20:00 | 2748.08000 | 2752.90000 | 2747.98000 | 2751.95000 | 11.8740 | 32668.4100 | 2751.26002 2014-04-09 16:21:00 | 2751.22000 | 2757.00000 | 2749.39000 | 2749.81000 | 17.5370 | 48275.7900 | 2752.79998 2014-04-09 16:22:00 | 2751.08000 | 2754.05000 | 2747.64000 | 2749.40000 | 37.1550 | 102211.8200 | 2750.95993 2014-04-09 16:23:00 | 2749.92000 | 2750.92000 | 2747.64000 | 2748.20000 | 16.8150 | 46234.5700 | 2749.59997 2014-04-09 16:24:00 | 2747.64000 | 2749.33000 | 2747.64000 | 2748.44000 | 19.6500 | 54006.3100 | 2748.41000 2014-04-09 16:25:00 | 2748.12000 | 2750.76000 | 2747.64000 | 2748.74000 | 30.1430 | 82892.9400 | 2749.99003 2014-04-09 16:26:00 | 2748.89000 | 2749.59000 | 2748.71000 | 2749.59000 | 12.7610 | 35077.3500 | 2748.79000 2014-04-09 16:27:00 | 2749.89000 | 2750.00000 | 2748.00000 | 2748.37000 | 8.7340 | 24010.0400 | 2749.03001 2014-04-09 16:28:00 | 2749.00000 | 2750.00000 | 2749.00000 | 2749.90000 | 4.1460 | 11398.9900 | 2749.38999 2014-04-09 16:29:00 | 2749.90000 | 2750.18000 | 2746.60000 | 2747.25000 | 4.9800 | 13690.1500 | 2749.03000 2014-04-09 16:30:00 | 2746.60000 | 2748.98000 | 2744.53000 | 2746.32000 | 34.5641 | 94905.6600 | 2745.79005 2014-04-09 16:31:00 | 2745.20000 | 2748.00000 | 2745.20000 | 2746.48000 | 18.0390 | 49545.9300 | 2746.59999 2014-04-09 16:32:00 | 2746.60000 | 2746.60000 | 2744.14000 | 2745.85000 | 11.7290 | 32200.7000 | 2745.39000 2014-04-09 16:33:00 | 2745.87000 | 2746.54000 | 2745.38000 | 2745.99000 | 13.1140 | 36012.0900 | 2746.08002 2014-04-09 16:34:00 | 2746.19000 | 2746.58000 | 2745.13000 | 2745.13000 | 15.6600 | 43001.3600 | 2745.94000 2014-04-09 16:35:00 | 2745.13000 | 2747.81000 | 2745.13000 | 2746.21000 | 49.2090 | 135144.1900 | 2746.32998 2014-04-09 16:36:00 | 2746.35000 | 2747.97000 | 2746.35000 | 2747.97000 | 9.4690 | 26013.6000 | 2747.24000 2014-04-09 16:37:00 | 2747.02000 | 2747.97000 | 2747.02000 | 2747.54000 | 6.2110 | 17067.1600 | 2747.89000 2014-04-09 16:38:00 | 2747.54000 | 2748.54000 | 2747.54000 | 2748.52000 | 1.3620 | 3743.1000 | 2748.24000 2014-04-09 16:39:00 | 2748.52000 | 2749.45000 | 2748.50000 | 2749.00000 | 3.2280 | 8873.4900 | 2748.91000 2014-04-09 16:40:00 | 2749.00000 | 2749.00000 | 2748.20000 | 2748.20000 | 8.9150 | 24505.0400 | 2748.74002 2014-04-09 16:41:00 | 2748.20000 | 2748.38000 | 2748.20000 | 2748.38000 | 0.4040 | 1110.3200 | 2748.31000 2014-04-09 16:42:00 | 2748.38000 | 2748.38000 | 2748.00000 | 2748.00000 | 4.2360 | 11641.9500 | 2748.32999 2014-04-09 16:43:00 | 2747.98000 | 2747.98000 | 2747.81000 | 2747.96000 | 1.6630 | 4569.8500 | 2747.95000 2014-04-09 16:44:00 | 2747.77000 | 2747.77000 | 2746.60000 | 2746.66000 | 20.7700 | 57062.4600 | 2747.35000 2014-04-09 16:45:00 | 2747.65000 | 2747.76000 | 2746.60000 | 2746.83000 | 4.9570 | 13617.9600 | 2747.21999 2014-04-09 16:46:00 | 2746.80000 | 2746.80000 | 2746.80000 | 2746.80000 | 0.0200 | 54.9400 | 2746.80000 2014-04-09 16:47:00 | 2746.80000 | 2746.80000 | 2743.80000 | 2743.80000 | 15.8370 | 43469.4900 | 2744.80998 2014-04-09 16:48:00 | 2744.69000 | 2747.76000 | 2742.63000 | 2746.60000 | 10.4730 | 28748.8400 | 2745.04001 2014-04-09 16:49:00 | 2746.60000 | 2747.74000 | 2745.74000 | 2746.23000 | 38.5540 | 105911.0100 | 2747.08006 2014-04-09 16:50:00 | 2746.23000 | 2746.90000 | 2746.06000 | 2746.90000 | 0.4300 | 1180.8600 | 2746.19000 2014-04-09 16:51:00 | 2746.06000 | 2747.76000 | 2746.06000 | 2747.52000 | 15.7300 | 43208.2300 | 2746.87000 2014-04-09 16:52:00 | 2747.17000 | 2747.52000 | 2745.76000 | 2746.08000 | 13.3290 | 36614.8500 | 2747.01000 2014-04-09 16:53:00 | 2746.08000 | 2746.08000 | 2746.04000 | 2746.04000 | 2.3590 | 6477.9700 | 2746.07000 2014-04-09 16:54:00 | 2746.04000 | 2746.04000 | 2743.74000 | 2744.02000 | 15.9040 | 43653.3900 | 2744.81002 2014-04-09 16:55:00 | 2743.88000 | 2745.40000 | 2743.88000 | 2745.34000 | 0.7160 | 1965.0600 | 2744.49000 2014-04-09 16:56:00 | 2745.99000 | 2746.00000 | 2745.34000 | 2745.99000 | 0.1600 | 439.3400 | 2745.86000 2014-04-09 16:57:00 | 2745.99000 | 2745.99000 | 2744.11000 | 2744.70000 | 0.1650 | 452.9600 | 2745.18000 2014-04-09 16:58:00 | 2743.80000 | 2743.80000 | 2743.74000 | 2743.74000 | 0.1080 | 296.3300 | 2743.79000 2014-04-09 16:59:00 | 2743.74000 | 2743.74000 | 2743.74000 | 2743.74000 | 0.0650 | 178.3400 | 2743.74000 2014-04-09 17:00:00 | 2743.00000 | 2743.58000 | 2742.40000 | 2742.40000 | 5.4470 | 14940.8700 | 2742.94999 2014-04-09 17:01:00 | 2742.00000 | 2743.56000 | 2740.00000 | 2740.00000 | 23.9300 | 65607.0400 | 2741.62000 2014-04-09 17:02:00 | 2739.78000 | 2739.78000 | 2736.96000 | 2737.44000 | 6.3970 | 17510.1700 | 2737.24999 2014-04-09 17:03:00 | 2739.62000 | 2739.86000 | 2737.00000 | 2738.66000 | 14.6800 | 40191.0300 | 2737.81000 2014-04-09 17:04:00 | 2738.66000 | 2738.66000 | 2733.10000 | 2733.11000 | 10.8590 | 29703.0500 | 2735.34000 2014-04-09 17:05:00 | 2733.00000 | 2737.00000 | 2731.51000 | 2737.00000 | 8.4180 | 23005.6600 | 2732.90999 2014-04-09 17:06:00 | 2738.69000 | 2739.99000 | 2734.34000 | 2735.73000 | 32.7191 | 89518.3400 | 2735.96999 2014-04-09 17:07:00 | 2735.53000 | 2736.68000 | 2735.41000 | 2736.62000 | 1.7790 | 4867.0700 | 2735.85000 2014-04-09 17:08:00 | 2736.97000 | 2737.65000 | 2734.66000 | 2734.66000 | 5.5150 | 15095.4200 | 2737.15999 2014-04-09 17:09:00 | 2734.65000 | 2735.43000 | 2731.93000 | 2733.59000 | 29.8110 | 81508.0300 | 2734.16001 2014-04-09 17:10:00 | 2734.98000 | 2735.52000 | 2733.50000 | 2733.65000 | 29.8880 | 81720.1700 | 2734.20998 2014-04-09 17:11:00 | 2733.65000 | 2735.94000 | 2733.65000 | 2735.94000 | 23.4620 | 64174.7000 | 2735.26002 2014-04-09 17:12:00 | 2735.77000 | 2735.94000 | 2735.77000 | 2735.92000 | 0.5620 | 1537.5900 | 2735.93000 2014-04-09 17:13:00 | 2735.94000 | 2736.69000 | 2735.94000 | 2736.69000 | 1.5640 | 4279.5600 | 2736.29000 2014-04-09 17:14:00 | 2736.31000 | 2736.33000 | 2735.71000 | 2735.71000 | 7.8530 | 21487.0900 | 2736.16001 2014-04-09 17:15:00 | 2736.63000 | 2738.99000 | 2736.63000 | 2737.52000 | 49.5721 | 135752.0900 | 2738.48004 2014-04-09 17:16:00 | . | . | . | . | . | . | . 2014-04-09 17:17:00 | 2737.08000 | 2737.08000 | 2737.08000 | 2737.08000 | 0.0170 | 46.5300 | 2737.08000 2014-04-09 17:18:00 | 2737.69000 | 2738.99000 | 2736.97000 | 2737.38000 | 24.2260 | 66320.3400 | 2737.56996 2014-04-09 17:19:00 | 2738.96000 | 2738.99000 | 2737.89000 | 2738.99000 | 9.1780 | 25133.4700 | 2738.44999 2014-04-09 17:20:00 | 2738.99000 | 2738.99000 | 2738.85000 | 2738.99000 | 1.5770 | 4319.3800 | 2738.99000 2014-04-09 17:21:00 | 2738.85000 | 2738.85000 | 2738.11000 | 2738.11000 | 0.4990 | 1366.6500 | 2738.77000 2014-04-09 17:22:00 | 2737.60000 | 2738.05000 | 2736.45000 | 2736.66000 | 44.7390 | 122450.7100 | 2736.99998 2014-04-09 17:23:00 | 2736.60000 | 2737.56000 | 2736.08000 | 2737.56000 | 0.7810 | 2137.5100 | 2736.89000 2014-04-09 17:24:00 | 2736.61000 | 2737.40000 | 2736.25000 | 2736.56000 | 42.0569 | 115101.0100 | 2736.78995 2014-04-09 17:25:00 | 2736.98000 | 2737.50000 | 2736.49000 | 2737.50000 | 2.4910 | 6817.2500 | 2736.75000 2014-04-09 17:26:00 | 2736.83000 | 2738.99000 | 2736.75000 | 2738.99000 | 18.0020 | 49280.2200 | 2737.49001 2014-04-09 17:27:00 | 2738.99000 | 2738.99000 | 2737.67000 | 2737.67000 | 17.7920 | 48719.2300 | 2738.27001 2014-04-09 17:28:00 | 2738.69000 | 2738.86000 | 2737.89000 | 2738.36000 | 7.2460 | 19838.9000 | 2737.90999 2014-04-09 17:29:00 | 2738.81000 | 2738.99000 | 2737.98000 | 2737.98000 | 8.9910 | 24622.4200 | 2738.56000 2014-04-09 17:30:00 | 2738.00000 | 2738.00000 | 2738.00000 | 2738.00000 | 2.4690 | 6760.1200 | 2738.00000 2014-04-09 17:31:00 | 2737.83000 | 2737.88000 | 2737.83000 | 2737.88000 | 0.8650 | 2368.2600 | 2737.87000 2014-04-09 17:32:00 | 2737.83000 | 2737.88000 | 2737.83000 | 2737.88000 | 1.5350 | 4202.6000 | 2737.85000 2014-04-09 17:33:00 | 2737.88000 | 2737.88000 | 2737.88000 | 2737.88000 | 0.1000 | 273.7900 | 2737.88000 2014-04-09 17:34:00 | 2737.88000 | 2737.88000 | 2737.88000 | 2737.88000 | 0.9330 | 2554.4400 | 2737.88000 2014-04-09 17:35:00 | 2737.88000 | 2739.99000 | 2737.83000 | 2739.81000 | 6.2200 | 17039.5700 | 2739.48000 2014-04-09 17:36:00 | 2739.99000 | 2739.99000 | 2738.61000 | 2739.49000 | 25.4210 | 69638.6100 | 2739.41001 2014-04-09 17:37:00 | 2739.49000 | 2739.99000 | 2738.79000 | 2739.99000 | 31.1010 | 85200.2100 | 2739.47001 2014-04-09 17:38:00 | 2739.99000 | 2740.00000 | 2739.99000 | 2739.99000 | 0.7110 | 1948.1400 | 2740.00000 2014-04-09 17:39:00 | 2740.00000 | 2740.00000 | 2738.07000 | 2738.07000 | 0.2500 | 684.7100 | 2738.83000 2014-04-09 17:40:00 | 2738.07000 | 2738.51000 | 2738.06000 | 2738.12000 | 6.8530 | 18766.3900 | 2738.42001 2014-04-09 17:41:00 | 2738.06000 | 2738.06000 | 2738.04000 | 2738.04000 | 0.5110 | 1399.1400 | 2738.05000 2014-04-09 17:42:00 | 2738.00000 | 2738.04000 | 2737.71000 | 2738.00000 | 5.5250 | 15126.5700 | 2737.83999 2014-04-09 17:43:00 | 2737.40000 | 2737.40000 | 2737.00000 | 2737.00000 | 0.7540 | 2063.7300 | 2737.04000 2014-04-09 17:44:00 | 2737.00000 | 2738.25000 | 2735.71000 | 2735.88000 | 27.8160 | 76110.7200 | 2736.21996 2014-04-09 17:45:00 | 2736.84000 | 2736.87000 | 2735.71000 | 2735.85000 | 3.1860 | 8716.9000 | 2736.00000 2014-04-09 17:46:00 | 2735.85000 | 2735.85000 | 2735.00000 | 2735.08000 | 9.8270 | 26881.1100 | 2735.42999 2014-04-09 17:47:00 | 2735.00000 | 2735.08000 | 2735.00000 | 2735.08000 | 0.6570 | 1796.9000 | 2735.01000 2014-04-09 17:48:00 | 2735.08000 | 2735.08000 | 2733.92000 | 2734.39000 | 27.0340 | 73925.9300 | 2734.55004 2014-04-09 17:49:00 | 2734.61000 | 2735.00000 | 2734.03000 | 2734.90000 | 22.0620 | 60324.5000 | 2734.32002 2014-04-09 17:50:00 | 2734.90000 | 2734.98000 | 2733.33000 | 2734.00000 | 5.1820 | 14167.8500 | 2734.05000 2014-04-09 17:51:00 | 2734.00000 | 2734.00000 | 2734.00000 | 2734.00000 | 0.4130 | 1129.1400 | 2734.00000 2014-04-09 17:52:00 | 2734.00000 | 2735.08000 | 2733.93000 | 2735.08000 | 63.4130 | 173400.9800 | 2734.47007 2014-04-09 17:53:00 | 2734.19000 | 2734.19000 | 2733.00000 | 2733.20000 | 25.9760 | 71014.6900 | 2733.85996 2014-04-09 17:54:00 | 2733.20000 | 2735.08000 | 2733.08000 | 2734.00000 | 10.7010 | 29260.9800 | 2734.42000 2014-04-09 17:55:00 | 2734.00000 | 2734.00000 | 2732.66000 | 2732.66000 | 0.1640 | 448.2600 | 2733.32000 2014-04-09 17:56:00 | 2731.77000 | 2735.85000 | 2731.50000 | 2735.15000 | 15.9920 | 43722.6600 | 2734.03001 2014-04-09 17:57:00 | 2735.85000 | 2735.85000 | 2735.85000 | 2735.85000 | 5.6120 | 15353.5900 | 2735.85000 2014-04-09 17:58:00 | 2735.48000 | 2735.48000 | 2734.42000 | 2734.74000 | 1.6540 | 4523.4600 | 2734.86000 2014-04-09 17:59:00 | 2735.00000 | 2735.00000 | 2735.00000 | 2735.00000 | 4.8000 | 13128.0000 | 2735.00000 2014-04-09 18:00:00 | 2734.80000 | 2735.00000 | 2734.80000 | 2735.00000 | 0.3100 | 847.8400 | 2734.96000 2014-04-09 18:01:00 | . | . | . | . | . | . | . 2014-04-09 18:02:00 | 2735.00000 | 2735.34000 | 2732.52000 | 2732.63000 | 8.6640 | 23687.8500 | 2734.05001 2014-04-09 18:03:00 | 2733.18000 | 2734.86000 | 2731.00000 | 2733.98000 | 32.6840 | 89302.5200 | 2732.30005 2014-04-09 18:04:00 | 2734.39000 | 2735.34000 | 2729.00000 | 2729.00000 | 47.6660 | 130275.3500 | 2733.08993 2014-04-09 18:05:00 | 2728.00000 | 2740.00000 | 2725.06000 | 2735.03000 | 60.0760 | 164026.7300 | 2730.31991 2014-04-09 18:06:00 | 2735.24000 | 2738.32000 | 2733.22000 | 2734.96000 | 19.9010 | 54459.3900 | 2736.52001 2014-04-09 18:07:00 | 2734.55000 | 2735.36000 | 2725.00000 | 2734.25000 | 28.4630 | 77719.7300 | 2730.55003 2014-04-09 18:08:00 | 2729.51000 | 2736.37000 | 2723.00000 | 2732.41000 | 39.8450 | 108794.7400 | 2730.44993 2014-04-09 18:09:00 | 2732.87000 | 2732.87000 | 2732.87000 | 2732.87000 | 14.5000 | 39626.6200 | 2732.87000 2014-04-09 18:10:00 | 2733.70000 | 2733.70000 | 2733.70000 | 2733.70000 | 0.4000 | 1093.4800 | 2733.70000 2014-04-09 18:11:00 | 2733.43000 | 2733.60000 | 2733.43000 | 2733.57000 | 0.2860 | 781.7700 | 2733.46000 2014-04-09 18:12:00 | 2733.71000 | 2735.71000 | 2733.71000 | 2734.98000 | 7.9340 | 21704.6800 | 2735.65001 2014-04-09 18:13:00 | 2735.09000 | 2735.91000 | 2735.09000 | 2735.91000 | 0.4200 | 1148.9200 | 2735.53000 2014-04-09 18:14:00 | 2735.09000 | 2735.97000 | 2735.00000 | 2735.03000 | 0.7380 | 2018.4900 | 2735.08000 2014-04-09 18:15:00 | 2735.50000 | 2735.77000 | 2735.50000 | 2735.77000 | 0.0810 | 221.5800 | 2735.54000 2014-04-09 18:16:00 | 2735.77000 | 2735.77000 | 2735.09000 | 2735.29000 | 0.1800 | 492.4000 | 2735.58000 2014-04-09 18:17:00 | 2735.09000 | 2735.09000 | 2735.09000 | 2735.09000 | 0.0100 | 27.3500 | 2735.09000 2014-04-09 18:18:00 | . | . | . | . | . | . | . 2014-04-09 18:19:00 | 2735.09000 | 2735.09000 | 2734.78000 | 2735.00000 | 3.1200 | 8533.1700 | 2734.99000 2014-04-09 18:20:00 | . | . | . | . | . | . | . 2014-04-09 18:21:00 | 2734.78000 | 2736.27000 | 2734.78000 | 2736.27000 | 2.6150 | 7153.6400 | 2735.62000 2014-04-09 18:22:00 | 2736.27000 | 2736.38000 | 2736.00000 | 2736.02000 | 2.4470 | 6695.0400 | 2736.02000 2014-04-09 18:23:00 | . | . | . | . | . | . | . 2014-04-09 18:24:00 | . | . | . | . | . | . | . 2014-04-09 18:25:00 | . | . | . | . | . | . | . 2014-04-09 18:26:00 | . | . | . | . | . | . | . 2014-04-09 18:27:00 | . | . | . | . | . | . | . 2014-04-09 18:28:00 | . | . | . | . | . | . | . 2014-04-09 18:29:00 | 2736.11000 | 2736.11000 | 2736.11000 | 2736.11000 | 0.0100 | 27.3600 | 2736.11000 2014-04-09 18:30:00 | . | . | . | . | . | . | . 2014-04-09 18:31:00 | 2736.03000 | 2736.11000 | 2736.03000 | 2736.11000 | 1.0000 | 2736.0300 | 2736.03000 2014-04-09 18:32:00 | . | . | . | . | . | . | . 2014-04-09 18:33:00 | 2736.02000 | 2736.03000 | 2735.85000 | 2735.85000 | 1.4200 | 3885.1500 | 2736.02000 2014-04-09 18:34:00 | . | . | . | . | . | . | . 2014-04-09 18:35:00 | . | . | . | . | . | . | . 2014-04-09 18:36:00 | 2735.04000 | 2735.04000 | 2733.50000 | 2733.92000 | 0.4130 | 1129.1600 | 2734.05000 2014-04-09 18:37:00 | 2734.52000 | 2734.52000 | 2733.69000 | 2733.71000 | 2.8820 | 7879.4200 | 2734.01000 2014-04-09 18:38:00 | . | . | . | . | . | . | . 2014-04-09 18:39:00 | . | . | . | . | . | . | . 2014-04-09 18:40:00 | . | . | . | . | . | . | . 2014-04-09 18:41:00 | . | . | . | . | . | . | . 2014-04-09 18:42:00 | . | . | . | . | . | . | . 2014-04-09 18:43:00 | . | . | . | . | . | . | . 2014-04-09 18:44:00 | . | . | . | . | . | . | . 2014-04-09 18:45:00 | 2734.12000 | 2735.98000 | 2734.02000 | 2734.33000 | 14.9190 | 40798.3800 | 2734.65999 2014-04-09 18:46:00 | 2734.11000 | 2735.32000 | 2734.06000 | 2734.22000 | 40.4510 | 110622.2700 | 2734.72002 2014-04-09 18:47:00 | 2734.19000 | 2735.17000 | 2734.19000 | 2734.48000 | 31.3600 | 85763.9500 | 2734.82000 2014-04-09 18:48:00 | 2734.33000 | 2735.07000 | 2733.89000 | 2734.93000 | 18.5550 | 50734.3100 | 2734.26997 2014-04-09 18:49:00 | 2735.23000 | 2735.92000 | 2735.23000 | 2735.92000 | 0.5610 | 1534.7900 | 2735.81000 2014-04-09 18:50:00 | 2735.84000 | 2735.88000 | 2735.84000 | 2735.88000 | 0.0500 | 136.7900 | 2735.85000 2014-04-09 18:51:00 | 2735.80000 | 2735.80000 | 2735.78000 | 2735.78000 | 0.8850 | 2421.1700 | 2735.79000 2014-04-09 18:52:00 | 2735.88000 | 2735.88000 | 2735.88000 | 2735.88000 | 3.3380 | 9132.3700 | 2735.88000 2014-04-09 18:53:00 | . | . | . | . | . | . | . 2014-04-09 18:54:00 | . | . | . | . | . | . | . 2014-04-09 18:55:00 | 2735.07000 | 2735.47000 | 2735.07000 | 2735.47000 | 0.1000 | 273.5300 | 2735.27000 2014-04-09 18:56:00 | 2734.19000 | 2734.19000 | 2730.03000 | 2733.00000 | 5.9380 | 16228.3900 | 2732.97000 2014-04-09 18:57:00 | 2732.76000 | 2735.81000 | 2732.76000 | 2735.62000 | 24.6590 | 67436.1900 | 2734.74999 2014-04-09 18:58:00 | 2735.16000 | 2735.34000 | 2734.11000 | 2735.03000 | 33.3369 | 91168.5300 | 2734.75996 2014-04-09 18:59:00 | . | . | . | . | . | . | . 2014-04-09 19:00:00 | . | . | . | . | . | . | . 2014-04-09 19:01:00 | . | . | . | . | . | . | . 2014-04-09 19:02:00 | 2735.16000 | 2736.35000 | 2735.16000 | 2736.35000 | 0.2640 | 722.2100 | 2735.64000 2014-04-09 19:03:00 | 2736.35000 | 2739.33000 | 2736.35000 | 2739.33000 | 6.3700 | 17443.0200 | 2738.31000 2014-04-09 19:04:00 | 2738.97000 | 2739.63000 | 2738.49000 | 2738.51000 | 6.8200 | 18681.2500 | 2739.19000 2014-04-09 19:05:00 | . | . | . | . | . | . | . 2014-04-09 19:06:00 | . | . | . | . | . | . | . 2014-04-09 19:07:00 | 2738.51000 | 2738.51000 | 2738.51000 | 2738.51000 | 0.8440 | 2311.3000 | 2738.51000 2014-04-09 19:08:00 | 2738.51000 | 2739.00000 | 2738.51000 | 2738.51000 | 1.1060 | 3028.8200 | 2738.54000 2014-04-09 19:09:00 | 2738.51000 | 2738.51000 | 2738.51000 | 2738.51000 | 1.9650 | 5381.1700 | 2738.51000 2014-04-09 19:10:00 | 2739.21000 | 2739.60000 | 2738.51000 | 2738.51000 | 4.2280 | 11582.7100 | 2739.52000 2014-04-09 19:11:00 | 2738.61000 | 2738.61000 | 2738.51000 | 2738.51000 | 0.0580 | 158.8400 | 2738.54000 2014-04-09 19:12:00 | 2738.51000 | 2738.51000 | 2736.68000 | 2736.68000 | 0.8130 | 2226.2700 | 2738.34000 2014-04-09 19:13:00 | 2734.99000 | 2736.37000 | 2732.54000 | 2735.37000 | 6.9840 | 19101.9600 | 2735.10001 2014-04-09 19:14:00 | 2734.93000 | 2734.93000 | 2733.69000 | 2733.86000 | 22.1200 | 60490.5400 | 2734.65000 2014-04-09 19:15:00 | 2733.92000 | 2733.92000 | 2733.92000 | 2733.92000 | 0.3870 | 1058.0300 | 2733.92000 2014-04-09 19:16:00 | . | . | . | . | . | . | . 2014-04-09 19:17:00 | . | . | . | . | . | . | . 2014-04-09 19:18:00 | 2733.86000 | 2733.86000 | 2733.86000 | 2733.86000 | 0.1300 | 355.4000 | 2733.86000 2014-04-09 19:19:00 | . | . | . | . | . | . | . 2014-04-09 19:20:00 | 2733.31000 | 2733.31000 | 2733.31000 | 2733.31000 | 0.3090 | 844.5900 | 2733.31000 2014-04-09 19:21:00 | . | . | . | . | . | . | . 2014-04-09 19:22:00 | 2733.22000 | 2733.22001 | 2733.22000 | 2733.22000 | 6.6330 | 18129.4500 | 2733.22001 2014-04-09 19:23:00 | 2733.86000 | 2733.86000 | 2733.40000 | 2733.85000 | 0.4310 | 1178.1700 | 2733.57000 2014-04-09 19:24:00 | 2733.84000 | 2733.84000 | 2733.38000 | 2733.38000 | 0.1200 | 328.0300 | 2733.55000 2014-04-09 19:25:00 | 2734.00000 | 2734.00000 | 2734.00000 | 2734.00000 | 0.9210 | 2518.0100 | 2734.00000 2014-04-09 19:26:00 | . | . | . | . | . | . | . 2014-04-09 19:27:00 | 2734.54000 | 2738.54000 | 2734.16000 | 2735.54000 | 15.3100 | 41882.4700 | 2735.63000 2014-04-09 19:28:00 | 2735.18000 | 2735.98000 | 2735.18000 | 2735.98000 | 0.8660 | 2369.1300 | 2735.72000 2014-04-09 19:29:00 | 2735.98000 | 2735.98000 | 2735.98000 | 2735.98000 | 0.0100 | 27.3600 | 2735.98000 2014-04-09 19:30:00 | 2735.79000 | 2735.79000 | 2735.52000 | 2735.52000 | 0.1700 | 465.0500 | 2735.61000 2014-04-09 19:31:00 | 2735.98000 | 2735.98000 | 2735.98000 | 2735.98000 | 0.0200 | 54.7200 | 2735.98000 2014-04-09 19:32:00 | 2736.52000 | 2739.60000 | 2736.52000 | 2737.79000 | 4.4330 | 12144.0200 | 2739.46000 2014-04-09 19:33:00 | 2737.79000 | 2737.79000 | 2736.35000 | 2736.99000 | 0.8060 | 2205.8000 | 2736.73000 2014-04-09 19:34:00 | . | . | . | . | . | . | . 2014-04-09 19:35:00 | . | . | . | . | . | . | . 2014-04-09 19:36:00 | . | . | . | . | . | . | . 2014-04-09 19:37:00 | 2737.22000 | 2737.22000 | 2737.22000 | 2737.22000 | 0.0940 | 257.3000 | 2737.22000 2014-04-09 19:38:00 | 2736.94000 | 2736.94000 | 2733.97000 | 2733.97000 | 1.4500 | 3966.1300 | 2735.26000 2014-04-09 19:39:00 | 2733.97000 | 2733.97000 | 2731.49000 | 2731.49000 | 17.8150 | 48686.4300 | 2732.88997 2014-04-09 19:40:00 | 2731.64000 | 2732.44000 | 2730.80000 | 2732.38000 | 6.1680 | 16845.3700 | 2731.09000 2014-04-09 19:41:00 | 2732.02000 | 2732.38000 | 2732.00000 | 2732.00000 | 1.4000 | 3824.8300 | 2732.02000 2014-04-09 19:42:00 | . | . | . | . | . | . | . 2014-04-09 19:43:00 | 2732.42000 | 2736.03000 | 2732.42000 | 2736.03000 | 0.1470 | 401.8500 | 2733.69000 2014-04-09 19:44:00 | 2735.98000 | 2735.98000 | 2734.94000 | 2735.09000 | 20.2690 | 55435.4700 | 2734.98999 2014-04-09 19:45:00 | 2735.25000 | 2737.85000 | 2735.25000 | 2737.85000 | 1.7200 | 4706.8900 | 2736.56000 2014-04-09 19:46:00 | 2737.85000 | 2737.85000 | 2736.08000 | 2737.06000 | 5.9600 | 16312.2700 | 2736.96000 2014-04-09 19:47:00 | 2737.06000 | 2737.06000 | 2736.96000 | 2736.97000 | 16.8490 | 46115.2000 | 2736.96999 2014-04-09 19:48:00 | 2735.87000 | 2735.87000 | 2735.87000 | 2735.87000 | 0.0400 | 109.4300 | 2735.87000 2014-04-09 19:49:00 | . | . | . | . | . | . | . 2014-04-09 19:50:00 | 2735.87000 | 2735.87000 | 2733.90000 | 2733.90000 | 0.6400 | 1750.1600 | 2734.62000 2014-04-09 19:51:00 | 2732.10000 | 2736.35000 | 2732.00000 | 2732.58000 | 15.2980 | 41802.5000 | 2732.54999 2014-04-09 19:52:00 | 2732.68000 | 2732.68000 | 2732.68000 | 2732.68000 | 0.0100 | 27.3300 | 2732.68000 2014-04-09 19:53:00 | 2732.68000 | 2733.00000 | 2732.68000 | 2733.00000 | 1.3670 | 3735.7500 | 2732.81000 2014-04-09 19:54:00 | 2733.00000 | 2735.97000 | 2733.00000 | 2735.49000 | 16.4290 | 44929.4600 | 2734.76999 2014-04-09 19:55:00 | 2735.74000 | 2735.77000 | 2734.09000 | 2734.89000 | 2.8950 | 7916.4300 | 2734.51999 2014-04-09 19:56:00 | . | . | . | . | . | . | . 2014-04-09 19:57:00 | 2736.00000 | 2736.08000 | 2735.20000 | 2736.02000 | 5.6600 | 15484.3400 | 2735.75000 2014-04-09 19:58:00 | 2736.08000 | 2737.00000 | 2731.57000 | 2732.50000 | 4.7890 | 13099.5300 | 2735.34000 2014-04-09 19:59:00 | 2735.28000 | 2735.28000 | 2732.84000 | 2734.94000 | 20.6260 | 56392.8600 | 2734.06997 2014-04-09 20:00:00 | 2735.09000 | 2735.61000 | 2734.32000 | 2735.25000 | 12.8760 | 35217.2200 | 2735.10998 2014-04-09 20:01:00 | 2734.52000 | 2734.87000 | 2732.15000 | 2733.76000 | 8.0370 | 21964.7200 | 2732.94999 2014-04-09 20:02:00 | 2732.23000 | 2733.71000 | 2732.15000 | 2733.33000 | 22.6550 | 61910.1800 | 2732.73996 2014-04-09 20:03:00 | 2732.10000 | 2733.64000 | 2732.10000 | 2732.85000 | 9.6450 | 26354.0000 | 2732.39998 2014-04-09 20:04:00 | 2732.87000 | 2733.92000 | 2732.67000 | 2733.62000 | 34.4820 | 94251.4400 | 2733.35003 2014-04-09 20:05:00 | . | . | . | . | . | . | . 2014-04-09 20:06:00 | 2733.05000 | 2733.05000 | 2733.05000 | 2733.05000 | 0.1280 | 349.8300 | 2733.05000 2014-04-09 20:07:00 | 2733.05000 | 2733.05000 | 2733.05000 | 2733.05000 | 0.1660 | 453.6900 | 2733.05000 2014-04-09 20:08:00 | 2732.87000 | 2733.18000 | 2730.95000 | 2732.96000 | 0.9410 | 2570.8000 | 2731.99000 2014-04-09 20:09:00 | 2731.34000 | 2733.03000 | 2731.31000 | 2731.38000 | 19.4760 | 53204.2800 | 2731.78997 2014-04-09 20:10:00 | 2731.31000 | 2735.46000 | 2731.02000 | 2735.46000 | 3.4020 | 9292.9700 | 2731.62000 2014-04-09 20:11:00 | 2732.99000 | 2734.41000 | 2732.37000 | 2733.60000 | 17.0530 | 46610.1500 | 2733.25002 2014-04-09 20:12:00 | 2732.95000 | 2732.95000 | 2732.31000 | 2732.31000 | 0.1000 | 273.2600 | 2732.63000 2014-04-09 20:13:00 | 2731.98000 | 2732.94000 | 2730.96000 | 2730.96000 | 26.3630 | 72001.3300 | 2731.15003 2014-04-09 20:14:00 | 2730.97000 | 2733.60000 | 2730.16000 | 2733.18000 | 19.8120 | 54125.3200 | 2731.95001 2014-04-09 20:15:00 | 2733.60000 | 2736.00000 | 2733.00000 | 2734.20000 | 26.0170 | 71125.4400 | 2733.80997 2014-04-09 20:16:00 | . | . | . | . | . | . | . 2014-04-09 20:17:00 | 2733.00000 | 2733.50000 | 2732.03000 | 2732.18000 | 4.6560 | 12725.5200 | 2733.13999 2014-04-09 20:18:00 | 2731.35000 | 2731.35000 | 2730.70000 | 2730.70000 | 2.1440 | 5855.6700 | 2731.19000 2014-04-09 20:19:00 | . | . | . | . | . | . | . 2014-04-09 20:20:00 | 2731.31000 | 2731.31000 | 2731.19000 | 2731.19000 | 0.0130 | 35.5100 | 2731.22000 2014-04-09 20:21:00 | 2731.31000 | 2732.01000 | 2723.02000 | 2731.99000 | 27.8630 | 75981.1100 | 2726.95003 2014-04-09 20:22:00 | 2732.01000 | 2732.01000 | 2728.59000 | 2729.78000 | 12.5350 | 34222.4800 | 2730.14998 2014-04-09 20:23:00 | 2729.63000 | 2733.00000 | 2729.51000 | 2733.00000 | 2.3720 | 6478.5600 | 2731.26000 2014-04-09 20:24:00 | . | . | . | . | . | . | . 2014-04-09 20:25:00 | . | . | . | . | . | . | . 2014-04-09 20:26:00 | . | . | . | . | . | . | . 2014-04-09 20:27:00 | . | . | . | . | . | . | . 2014-04-09 20:28:00 | 2733.60000 | 2734.58000 | 2733.60000 | 2734.08000 | 0.2530 | 691.7100 | 2734.02000 2014-04-09 20:29:00 | 2734.58000 | 2736.00000 | 2732.53000 | 2733.48000 | 13.6180 | 37234.3600 | 2734.19999 2014-04-09 20:30:00 | 2733.45000 | 2734.07000 | 2733.37000 | 2734.07000 | 0.6480 | 1771.3000 | 2733.49000 2014-04-09 20:31:00 | 2733.85000 | 2736.00000 | 2733.85000 | 2734.65000 | 7.7030 | 21066.2400 | 2734.81001 2014-04-09 20:32:00 | 2734.33000 | 2736.00000 | 2734.33000 | 2736.00000 | 13.7140 | 37502.4800 | 2734.61002 2014-04-09 20:33:00 | 2735.13000 | 2735.13000 | 2734.10000 | 2734.10000 | 9.9800 | 27296.4300 | 2735.11000 2014-04-09 20:34:00 | 2733.68000 | 2734.02000 | 2733.68000 | 2733.77000 | 5.4400 | 14872.9600 | 2734.00000 2014-04-09 20:35:00 | 2734.37000 | 2734.37000 | 2734.37000 | 2734.37000 | 0.0420 | 114.8400 | 2734.37000 2014-04-09 20:36:00 | 2734.37000 | 2735.33000 | 2733.72000 | 2735.31000 | 0.7490 | 2048.6900 | 2735.23000 2014-04-09 20:37:00 | 2735.31000 | 2735.33000 | 2735.13000 | 2735.21000 | 0.0740 | 202.4100 | 2735.24000 2014-04-09 20:38:00 | 2735.21000 | 2735.21000 | 2733.69000 | 2733.69000 | 0.3500 | 956.9700 | 2734.19000 2014-04-09 20:39:00 | 2733.39000 | 2733.88000 | 2733.36000 | 2733.88000 | 5.9500 | 16266.4000 | 2733.85000 2014-04-09 20:40:00 | . | . | . | . | . | . | . 2014-04-09 20:41:00 | 2734.17000 | 2734.47000 | 2734.17000 | 2734.47000 | 0.0510 | 139.4400 | 2734.18000 2014-04-09 20:42:00 | 2734.47000 | 2734.58000 | 2734.47000 | 2734.47000 | 0.0680 | 185.9500 | 2734.52000 2014-04-09 20:43:00 | 2734.47000 | 2735.03000 | 2734.47000 | 2734.55000 | 1.1720 | 3205.0700 | 2734.70000 2014-04-09 20:44:00 | 2734.85000 | 2734.85000 | 2734.85000 | 2734.85000 | 0.0500 | 136.7400 | 2734.85000 2014-04-09 20:45:00 | 2735.21000 | 2735.33000 | 2735.21000 | 2735.33000 | 0.6530 | 1786.1300 | 2735.27000 2014-04-09 20:46:00 | 2734.07000 | 2734.82000 | 2731.02000 | 2734.32000 | 5.2020 | 14216.6600 | 2732.92000 2014-04-09 20:47:00 | 2732.51000 | 2733.96000 | 2732.00000 | 2733.96000 | 0.8290 | 2265.2100 | 2732.46000 2014-04-09 20:48:00 | 2734.74000 | 2736.37000 | 2734.74000 | 2735.74000 | 14.0350 | 38394.9100 | 2735.64997 2014-04-09 20:49:00 | 2736.37000 | 2737.65000 | 2735.57000 | 2736.61000 | 2.8550 | 7810.9500 | 2735.87999 2014-04-09 20:50:00 | 2736.96000 | 2736.96000 | 2734.40000 | 2734.40000 | 4.6270 | 12661.8400 | 2736.50999 2014-04-09 20:51:00 | 2734.34000 | 2734.56000 | 2734.33000 | 2734.56000 | 2.2000 | 6015.5300 | 2734.33000 2014-04-09 20:52:00 | . | . | . | . | . | . | . 2014-04-09 20:53:00 | 2734.51000 | 2734.51000 | 2734.33000 | 2734.33000 | 0.2030 | 555.0800 | 2734.39000 2014-04-09 20:54:00 | 2734.42000 | 2735.24000 | 2734.33000 | 2734.87000 | 0.2790 | 762.9600 | 2734.62000 2014-04-09 20:55:00 | 2734.60000 | 2734.60000 | 2723.01000 | 2729.69000 | 38.9849 | 106306.8300 | 2726.86993 2014-04-09 20:56:00 | 2729.62000 | 2733.67000 | 2727.43000 | 2731.32000 | 20.1360 | 55004.3300 | 2731.63997 2014-04-09 20:57:00 | 2731.44000 | 2731.46000 | 2730.95000 | 2730.98000 | 0.9030 | 2466.1700 | 2731.08000 2014-04-09 20:58:00 | 2730.63000 | 2730.63000 | 2729.89000 | 2729.91000 | 1.6580 | 4526.2500 | 2729.94000 2014-04-09 20:59:00 | 2729.91000 | 2729.91000 | 2729.91000 | 2729.91000 | 2.5020 | 6830.2300 | 2729.91000 2014-04-09 21:00:00 | 2729.91000 | 2729.91000 | 2729.91000 | 2729.91000 | 0.0220 | 60.0600 | 2729.91000 2014-04-09 21:01:00 | 2729.91000 | 2729.91000 | 2729.91000 | 2729.91000 | 0.9860 | 2691.6900 | 2729.91000 2014-04-09 21:02:00 | 2730.87000 | 2731.19000 | 2730.87000 | 2731.19000 | 0.9440 | 2577.9500 | 2730.88000 2014-04-09 21:03:00 | 2731.87000 | 2733.68000 | 2731.87000 | 2733.07000 | 0.3000 | 819.8200 | 2732.74000 2014-04-09 21:04:00 | 2733.06000 | 2734.23000 | 2732.33000 | 2733.20000 | 24.2260 | 66228.4800 | 2733.77996 2014-04-09 21:05:00 | 2733.03000 | 2734.39000 | 2733.01000 | 2734.39000 | 3.9760 | 10869.5100 | 2733.77999 2014-04-09 21:06:00 | 2734.28000 | 2736.35000 | 2733.82000 | 2735.71000 | 19.4720 | 53255.9200 | 2735.00001 2014-04-09 21:07:00 | 2736.29000 | 2736.95000 | 2736.29000 | 2736.68000 | 11.8900 | 32539.0000 | 2736.67000 2014-04-09 21:08:00 | 2736.70000 | 2736.81000 | 2736.68000 | 2736.81000 | 2.0940 | 5730.7800 | 2736.76000 2014-04-09 21:09:00 | . | . | . | . | . | . | . 2014-04-09 21:10:00 | 2736.43000 | 2736.43000 | 2735.65000 | 2735.65000 | 0.0900 | 246.2500 | 2736.08000 2014-04-09 21:11:00 | 2735.63000 | 2735.83000 | 2733.51000 | 2735.37000 | 11.6940 | 31977.9700 | 2734.56002 2014-04-09 21:12:00 | 2735.21000 | 2735.63000 | 2734.41000 | 2734.41000 | 15.5540 | 42543.4800 | 2735.21002 2014-04-09 21:13:00 | 2734.34000 | 2734.75000 | 2734.34000 | 2734.75000 | 0.7780 | 2127.4000 | 2734.45000 2014-04-09 21:14:00 | . | . | . | . | . | . | . 2014-04-09 21:15:00 | 2734.69000 | 2736.06000 | 2733.58000 | 2733.58000 | 22.9610 | 62808.5100 | 2735.44001 2014-04-09 21:16:00 | 2733.19000 | 2736.37000 | 2732.80000 | 2733.48000 | 2.4840 | 6792.2900 | 2734.42000 2014-04-09 21:17:00 | 2732.89000 | 2734.03000 | 2732.89000 | 2733.11000 | 41.9590 | 114687.8000 | 2733.32998 2014-04-09 21:18:00 | . | . | . | . | . | . | . 2014-04-09 21:19:00 | 2733.63000 | 2733.63000 | 2732.77000 | 2732.77000 | 0.2720 | 743.3900 | 2733.04000 2014-04-09 21:20:00 | 2732.94000 | 2733.17000 | 2732.89000 | 2733.17000 | 1.9800 | 5411.6500 | 2733.16000 2014-04-09 21:21:00 | 2733.10000 | 2733.10000 | 2733.10000 | 2733.10000 | 0.7420 | 2027.9600 | 2733.10000 2014-04-09 21:22:00 | . | . | . | . | . | . | . 2014-04-09 21:23:00 | . | . | . | . | . | . | . 2014-04-09 21:24:00 | 2733.44000 | 2733.44000 | 2733.10000 | 2733.10000 | 0.0220 | 60.1300 | 2733.27000 2014-04-09 21:25:00 | 2733.10000 | 2734.20000 | 2731.86000 | 2733.27000 | 1.9700 | 5383.4600 | 2732.72000 2014-04-09 21:26:00 | 2732.33000 | 2733.27000 | 2732.33000 | 2732.67000 | 2.0240 | 5530.9900 | 2732.70000 2014-04-09 21:27:00 | 2732.67000 | 2733.00000 | 2732.67000 | 2733.00000 | 5.4760 | 14964.2700 | 2732.69999 2014-04-09 21:28:00 | 2732.34000 | 2734.23000 | 2732.34000 | 2733.39000 | 3.5670 | 9747.7500 | 2732.76000 2014-04-09 21:29:00 | 2733.85000 | 2733.85000 | 2732.21000 | 2732.21000 | 1.0890 | 2976.4300 | 2733.18000 2014-04-09 21:30:00 | 2732.02000 | 2732.10000 | 2732.00000 | 2732.10000 | 0.2450 | 669.3400 | 2732.00000 2014-04-09 21:31:00 | 2732.10000 | 2732.10000 | 2732.10000 | 2732.10000 | 0.0200 | 54.6400 | 2732.10000 2014-04-09 21:32:00 | . | . | . | . | . | . | . 2014-04-09 21:33:00 | 2732.51000 | 2734.42000 | 2732.51000 | 2732.51000 | 0.8280 | 2262.6900 | 2732.72000 2014-04-09 21:34:00 | 2734.07000 | 2734.07000 | 2734.07000 | 2734.07000 | 0.1000 | 273.4100 | 2734.07000 2014-04-09 21:35:00 | 2734.24000 | 2736.94000 | 2734.24000 | 2735.20000 | 8.9950 | 24609.5700 | 2735.92002 2014-04-09 21:36:00 | . | . | . | . | . | . | . 2014-04-09 21:37:00 | 2735.85000 | 2735.85000 | 2735.85000 | 2735.85000 | 0.2300 | 629.2500 | 2735.85000 2014-04-09 21:38:00 | 2735.96000 | 2736.01000 | 2735.95000 | 2735.95000 | 1.0950 | 2995.8700 | 2735.95000 2014-04-09 21:39:00 | 2735.95000 | 2735.95000 | 2735.95000 | 2735.95000 | 0.4000 | 1094.3800 | 2735.95000 2014-04-09 21:40:00 | . | . | . | . | . | . | . 2014-04-09 21:41:00 | . | . | . | . | . | . | . 2014-04-09 21:42:00 | . | . | . | . | . | . | . 2014-04-09 21:43:00 | . | . | . | . | . | . | . 2014-04-09 21:44:00 | . | . | . | . | . | . | . 2014-04-09 21:45:00 | . | . | . | . | . | . | . 2014-04-09 21:46:00 | 2735.69000 | 2735.69000 | 2735.69000 | 2735.69000 | 0.0300 | 82.0700 | 2735.69000 2014-04-09 21:47:00 | 2735.69000 | 2735.69000 | 2733.61000 | 2735.22000 | 1.4680 | 4013.6600 | 2734.10000 2014-04-09 21:48:00 | 2733.67000 | 2735.22000 | 2732.51000 | 2733.86000 | 10.6830 | 29203.4600 | 2733.64001 2014-04-09 21:49:00 | 2733.86000 | 2733.86000 | 2732.63000 | 2733.45000 | 5.6850 | 15537.0700 | 2732.98999 2014-04-09 21:50:00 | 2733.12000 | 2733.53000 | 2732.64000 | 2733.25000 | 5.9260 | 16195.3300 | 2732.92999 2014-04-09 21:51:00 | 2733.09000 | 2733.12000 | 2733.09000 | 2733.12000 | 1.2750 | 3484.7200 | 2733.11000 2014-04-09 21:52:00 | 2733.33000 | 2733.33000 | 2733.33000 | 2733.33000 | 0.0260 | 71.0700 | 2733.33000 2014-04-09 21:53:00 | 2733.02000 | 2733.02000 | 2733.02000 | 2733.02000 | 0.1500 | 409.9500 | 2733.02000 2014-04-09 21:54:00 | 2732.72000 | 2732.72000 | 2732.00000 | 2732.00000 | 0.5730 | 1565.5400 | 2732.18000 2014-04-09 21:55:00 | . | . | . | . | . | . | . 2014-04-09 21:56:00 | 2732.36000 | 2732.71000 | 2732.36000 | 2732.71000 | 0.1300 | 355.2300 | 2732.52000 2014-04-09 21:57:00 | 2732.77000 | 2732.79000 | 2732.77000 | 2732.77000 | 0.6670 | 1822.7700 | 2732.79000 2014-04-09 21:58:00 | 2732.81000 | 2732.81000 | 2732.73000 | 2732.73000 | 0.3330 | 910.0200 | 2732.80000 2014-04-09 21:59:00 | 2732.08000 | 2732.56000 | 2729.85000 | 2729.85000 | 3.1500 | 8603.3500 | 2731.22000 2014-04-09 22:00:00 | 2728.72000 | 2732.87000 | 2728.72000 | 2732.42000 | 8.5890 | 23454.0100 | 2730.70000 2014-04-09 22:01:00 | 2731.11000 | 2733.24000 | 2728.89000 | 2733.14000 | 3.6370 | 9933.0600 | 2731.11000 2014-04-09 22:02:00 | 2731.78000 | 2731.78000 | 2731.37000 | 2731.42000 | 10.0590 | 27478.8800 | 2731.77000 2014-04-09 22:03:00 | 2731.37000 | 2731.37000 | 2728.01000 | 2729.24000 | 9.0600 | 24727.9500 | 2729.35000 2014-04-09 22:04:00 | 2728.88000 | 2730.78000 | 2728.84000 | 2729.15000 | 31.4040 | 85727.6500 | 2729.83005 2014-04-09 22:05:00 | 2730.61000 | 2730.61000 | 2729.39000 | 2729.96000 | 11.8650 | 32391.9300 | 2730.03998 2014-04-09 22:06:00 | 2729.96000 | 2733.86000 | 2728.01000 | 2731.98000 | 6.2720 | 17125.7700 | 2730.51000 2014-04-09 22:07:00 | 2731.03000 | 2731.14000 | 2730.27000 | 2730.27000 | 0.4850 | 1324.4600 | 2730.84000 2014-04-09 22:08:00 | 2729.97000 | 2731.12000 | 2728.58000 | 2729.33000 | 8.8110 | 24047.6100 | 2729.27000 2014-04-09 22:09:00 | 2730.74000 | 2730.74000 | 2728.01000 | 2728.42000 | 4.4460 | 12132.7200 | 2728.90999 2014-04-09 22:10:00 | 2729.69000 | 2731.29000 | 2729.69000 | 2731.29000 | 16.0150 | 43729.8400 | 2730.55997 2014-04-09 22:11:00 | . | . | . | . | . | . | . 2014-04-09 22:12:00 | . | . | . | . | . | . | . 2014-04-09 22:13:00 | 2730.91000 | 2731.00000 | 2730.91000 | 2731.00000 | 0.3040 | 830.2200 | 2730.99000 2014-04-09 22:14:00 | 2731.00000 | 2731.00000 | 2731.00000 | 2731.00000 | 0.0110 | 30.0400 | 2731.00000 2014-04-09 22:15:00 | 2731.00000 | 2731.00000 | 2731.00000 | 2731.00000 | 1.0440 | 2851.1600 | 2731.00000 2014-04-09 22:16:00 | 2730.13000 | 2730.13000 | 2730.13000 | 2730.13000 | 0.0300 | 81.9000 | 2730.13000 2014-04-09 22:17:00 | 2730.13000 | 2730.13000 | 2730.04000 | 2730.04000 | 0.2100 | 573.3100 | 2730.06000 2014-04-09 22:18:00 | 2730.91000 | 2731.00000 | 2730.91000 | 2731.00000 | 0.2960 | 808.3700 | 2730.99000 2014-04-09 22:19:00 | . | . | . | . | . | . | . 2014-04-09 22:20:00 | 2730.91000 | 2731.00000 | 2730.91000 | 2730.91000 | 1.2810 | 3498.4100 | 2731.00000 2014-04-09 22:21:00 | 2730.11000 | 2730.11000 | 2730.11000 | 2730.11000 | 0.0200 | 54.6000 | 2730.11000 2014-04-09 22:22:00 | 2730.11000 | 2731.00000 | 2729.71000 | 2729.71000 | 4.5490 | 12418.9000 | 2730.03000 2014-04-09 22:23:00 | 2729.80000 | 2729.80000 | 2728.59000 | 2729.01000 | 49.1850 | 134234.8500 | 2729.17991 2014-04-09 22:24:00 | 2729.05000 | 2729.98000 | 2728.22000 | 2728.57000 | 12.8830 | 35159.0400 | 2729.10001 2014-04-09 22:25:00 | 2728.19000 | 2729.39000 | 2727.17000 | 2727.17000 | 10.9790 | 29956.4800 | 2728.53000 2014-04-09 22:26:00 | . | . | . | . | . | . | . 2014-04-09 22:27:00 | 2726.84000 | 2726.84000 | 2725.46000 | 2725.54000 | 0.9610 | 2619.8600 | 2726.19000 2014-04-09 22:28:00 | 2725.58000 | 2726.84000 | 2724.30000 | 2726.55000 | 2.3890 | 6510.2600 | 2725.10000 2014-04-09 22:29:00 | 2726.50000 | 2726.51000 | 2724.35000 | 2724.35000 | 3.1340 | 8541.3200 | 2725.37000 2014-04-09 22:30:00 | 2725.18000 | 2725.57000 | 2724.58000 | 2724.90000 | 31.5330 | 85922.0500 | 2724.83003 2014-04-09 22:31:00 | 2725.70000 | 2725.70000 | 2724.59000 | 2725.53000 | 35.0190 | 95432.1400 | 2725.14999 2014-04-09 22:32:00 | 2725.02000 | 2725.33000 | 2724.68000 | 2725.33000 | 4.0200 | 10954.3700 | 2724.97000 2014-04-09 22:33:00 | 2725.04000 | 2725.53000 | 2725.00000 | 2725.00000 | 2.7030 | 7366.5400 | 2725.32000 2014-04-09 22:34:00 | 2725.40000 | 2725.57000 | 2724.78000 | 2724.78000 | 7.6400 | 20819.8200 | 2725.11000 2014-04-09 22:35:00 | 2724.77000 | 2725.17000 | 2723.61000 | 2723.61000 | 30.3590 | 82703.6500 | 2724.18999 2014-04-09 22:36:00 | 2724.00000 | 2725.00000 | 2722.89000 | 2724.37000 | 30.6100 | 83356.6600 | 2723.18000 2014-04-09 22:37:00 | 2724.29000 | 2724.31000 | 2723.04000 | 2723.22000 | 53.5160 | 145767.8300 | 2723.81992 2014-04-09 22:38:00 | 2723.04000 | 2724.37000 | 2722.84000 | 2723.70000 | 4.1410 | 11276.3700 | 2723.10000 2014-04-09 22:39:00 | 2723.60000 | 2725.00000 | 2720.00000 | 2723.20000 | 47.0880 | 128192.2600 | 2722.39996 2014-04-09 22:40:00 | 2722.97000 | 2722.97000 | 2721.70000 | 2722.00000 | 20.0720 | 54641.4700 | 2722.27001 2014-04-09 22:41:00 | 2722.09000 | 2722.09000 | 2722.00000 | 2722.00000 | 10.5790 | 28796.1500 | 2722.01000 2014-04-09 22:42:00 | 2722.00000 | 2725.78000 | 2722.00000 | 2724.39000 | 10.1470 | 27635.2500 | 2723.48999 2014-04-09 22:43:00 | 2724.37000 | 2724.79000 | 2722.99000 | 2723.45000 | 14.9730 | 40783.7600 | 2723.82002 2014-04-09 22:44:00 | 2723.32000 | 2723.32000 | 2721.71000 | 2721.97000 | 9.7190 | 26456.2800 | 2722.12000 2014-04-09 22:45:00 | 2722.88000 | 2722.88000 | 2720.00000 | 2720.75000 | 43.9220 | 119518.6600 | 2721.16003 2014-04-09 22:46:00 | 2720.30000 | 2722.95000 | 2720.27000 | 2722.09000 | 18.7020 | 50898.2500 | 2721.54001 2014-04-09 22:47:00 | 2722.92000 | 2726.84000 | 2720.17000 | 2726.84000 | 12.2940 | 33471.2600 | 2722.57002 2014-04-09 22:48:00 | 2725.56000 | 2725.86000 | 2722.90000 | 2723.03000 | 16.5970 | 45232.5500 | 2725.33998 2014-04-09 22:49:00 | 2724.37000 | 2729.97000 | 2722.93000 | 2722.93000 | 6.3180 | 17218.9900 | 2725.39000 2014-04-09 22:50:00 | 2722.91000 | 2728.47000 | 2722.91000 | 2724.53000 | 9.2140 | 25108.1900 | 2725.00001 2014-04-09 22:51:00 | 2725.15000 | 2732.03000 | 2723.93000 | 2729.97000 | 27.4800 | 74883.3500 | 2725.01000 2014-04-09 22:52:00 | 2730.57000 | 2731.37000 | 2726.97000 | 2728.42000 | 2.6010 | 7095.2800 | 2727.90000 2014-04-09 22:53:00 | 2727.31000 | 2727.73000 | 2727.31000 | 2727.70000 | 9.1670 | 25004.7700 | 2727.68999 2014-04-09 22:54:00 | 2726.98000 | 2726.98000 | 2726.03000 | 2726.03000 | 0.0810 | 220.8700 | 2726.78000 2014-04-09 22:55:00 | 2726.95000 | 2726.98000 | 2726.95000 | 2726.98000 | 0.9950 | 2713.3400 | 2726.97000 2014-04-09 22:56:00 | 2726.98000 | 2728.00000 | 2726.98000 | 2728.00000 | 1.1130 | 3036.2100 | 2727.95000 2014-04-09 22:57:00 | 2728.00000 | 2728.00000 | 2728.00000 | 2728.00000 | 0.4820 | 1314.9000 | 2728.00000 2014-04-09 22:58:00 | 2728.19000 | 2729.93000 | 2728.19000 | 2728.39000 | 14.6310 | 39930.2900 | 2729.16001 2014-04-09 22:59:00 | 2728.39000 | 2729.75000 | 2728.00000 | 2728.96000 | 7.1910 | 19625.8400 | 2729.22000 2014-04-09 23:00:00 | 2728.72000 | 2729.44000 | 2727.17000 | 2729.09000 | 1.3040 | 3557.6000 | 2728.22000 2014-04-09 23:01:00 | 2729.07000 | 2729.97000 | 2727.47000 | 2728.37000 | 29.8260 | 81384.4100 | 2728.63996 2014-04-09 23:02:00 | 2728.46000 | 2732.00000 | 2728.46000 | 2729.38000 | 51.8530 | 141549.9900 | 2729.83006 2014-04-09 23:03:00 | 2730.89000 | 2730.89000 | 2728.36000 | 2729.41000 | 17.9220 | 48932.5000 | 2730.30001 2014-04-09 23:04:00 | 2728.80000 | 2728.80000 | 2728.12000 | 2728.12000 | 0.4720 | 1287.7000 | 2728.18000 2014-04-09 23:05:00 | 2728.12000 | 2729.76000 | 2728.12000 | 2728.96000 | 27.0140 | 73727.6500 | 2729.24004 2014-04-09 23:06:00 | 2728.53000 | 2729.93000 | 2728.12000 | 2728.12000 | 34.2580 | 93494.2400 | 2729.11998 2014-04-09 23:07:00 | 2729.35000 | 2730.96000 | 2728.34000 | 2730.00000 | 13.9880 | 38173.1300 | 2728.98999 2014-04-09 23:08:00 | 2730.10000 | 2730.90000 | 2722.90000 | 2727.73000 | 43.2970 | 118100.4400 | 2727.67995 2014-04-09 23:09:00 | 2727.47000 | 2727.48000 | 2725.05000 | 2725.73000 | 13.8090 | 37646.1200 | 2726.19999 2014-04-09 23:10:00 | 2723.70000 | 2730.55000 | 2723.70000 | 2729.38000 | 20.8110 | 56759.8900 | 2727.40001 2014-04-09 23:11:00 | 2729.17000 | 2730.55000 | 2728.57000 | 2729.37000 | 37.6350 | 102718.9800 | 2729.34993 2014-04-09 23:12:00 | 2728.79000 | 2729.99000 | 2728.79000 | 2729.99000 | 1.1030 | 3010.3400 | 2729.23000 2014-04-09 23:13:00 | 2729.43000 | 2729.99000 | 2729.34000 | 2729.99000 | 0.0500 | 136.4900 | 2729.75000 2014-04-09 23:14:00 | 2729.11000 | 2729.11000 | 2729.09000 | 2729.09000 | 0.0300 | 81.8700 | 2729.10000 2014-04-09 23:15:00 | 2729.07000 | 2729.98000 | 2729.05000 | 2729.52000 | 8.2620 | 22548.3400 | 2729.16001 2014-04-09 23:16:00 | 2729.98000 | 2731.00000 | 2729.70000 | 2730.98000 | 35.5330 | 97022.7900 | 2730.50004 2014-04-09 23:17:00 | 2731.00000 | 2732.77000 | 2731.00000 | 2731.73000 | 13.2590 | 36221.3100 | 2731.83000 2014-04-09 23:18:00 | 2732.28000 | 2732.28000 | 2731.61000 | 2731.98000 | 8.6220 | 23553.1600 | 2731.75001 2014-04-09 23:19:00 | 2731.61000 | 2731.96000 | 2730.00000 | 2730.56000 | 18.9860 | 51851.2900 | 2731.02997 2014-04-09 23:20:00 | 2731.05000 | 2731.77000 | 2729.97000 | 2729.97000 | 44.9430 | 122745.2400 | 2731.13005 2014-04-09 23:21:00 | 2729.52000 | 2729.52000 | 2729.52000 | 2729.52000 | 0.0360 | 98.2600 | 2729.52000 2014-04-09 23:22:00 | 2729.52000 | 2729.99000 | 2729.52000 | 2729.99000 | 2.5200 | 6879.5700 | 2729.99000 2014-04-09 23:23:00 | 2729.99000 | 2729.99000 | 2723.09000 | 2727.69000 | 6.7340 | 18343.7500 | 2724.05001 2014-04-09 23:24:00 | 2727.02000 | 2728.94000 | 2725.75000 | 2728.94000 | 64.9750 | 177206.9600 | 2727.31012 2014-04-09 23:25:00 | 2727.65000 | 2728.57000 | 2720.00000 | 2725.06000 | 22.4650 | 61199.8400 | 2724.22996 2014-04-09 23:26:00 | 2724.30000 | 2725.48000 | 2721.05000 | 2724.63000 | 54.3731 | 148113.2800 | 2724.02006 2014-04-09 23:27:00 | 2725.25000 | 2725.26000 | 2724.19000 | 2724.24000 | 7.1620 | 19514.2900 | 2724.70001 2014-04-09 23:28:00 | 2724.96000 | 2724.96000 | 2724.96000 | 2724.96000 | 1.4000 | 3814.9400 | 2724.96000 2014-04-09 23:29:00 | 2725.09000 | 2727.15000 | 2725.00000 | 2726.62000 | 12.3060 | 33540.9200 | 2725.56998 2014-04-09 23:30:00 | 2726.62000 | 2726.99000 | 2725.00000 | 2726.01000 | 7.8880 | 21496.2900 | 2725.18999 2014-04-09 23:31:00 | 2725.55000 | 2725.57000 | 2724.37000 | 2724.37000 | 4.5090 | 12288.1100 | 2725.24000 2014-04-09 23:32:00 | 2724.21000 | 2724.50000 | 2724.21000 | 2724.48000 | 6.5560 | 17861.7800 | 2724.48999 2014-04-09 23:33:00 | 2724.48000 | 2724.54000 | 2724.48000 | 2724.54000 | 0.8510 | 2318.5700 | 2724.53000 2014-04-09 23:34:00 | 2724.05000 | 2724.54000 | 2724.04000 | 2724.04000 | 2.4280 | 6614.4600 | 2724.24000 2014-04-09 23:35:00 | 2724.00000 | 2724.58000 | 2724.00000 | 2724.54000 | 0.1200 | 326.9300 | 2724.39000 2014-04-09 23:36:00 | 2724.54000 | 2724.88000 | 2724.00000 | 2724.88000 | 4.0780 | 11111.4600 | 2724.73000 2014-04-09 23:37:00 | 2724.74000 | 2724.76000 | 2722.37000 | 2722.95000 | 6.0870 | 16579.5900 | 2723.76999 2014-04-09 23:38:00 | 2722.96000 | 2722.97000 | 2721.38000 | 2721.38000 | 6.6000 | 17966.9700 | 2722.27000 2014-04-09 23:39:00 | 2721.37000 | 2721.38000 | 2721.35000 | 2721.37000 | 3.4530 | 9396.9100 | 2721.37000 2014-04-09 23:40:00 | 2722.27000 | 2722.27000 | 2721.61000 | 2722.21000 | 13.4540 | 36617.7200 | 2721.70002 2014-04-09 23:41:00 | 2722.21000 | 2722.21000 | 2721.60000 | 2721.88000 | 16.2210 | 44152.5400 | 2721.94001 2014-04-09 23:42:00 | 2721.88000 | 2721.88000 | 2721.88000 | 2721.88000 | 0.0100 | 27.2200 | 2721.88000 2014-04-09 23:43:00 | 2721.92000 | 2723.30000 | 2720.33000 | 2720.33000 | 29.1319 | 79284.6400 | 2721.57002 2014-04-09 23:44:00 | 2720.65000 | 2721.51000 | 2720.45000 | 2721.50000 | 24.0810 | 65525.2700 | 2721.04001 2014-04-09 23:45:00 | . | . | . | . | . | . | . 2014-04-09 23:46:00 | 2722.69000 | 2724.54000 | 2721.59000 | 2724.54000 | 28.4410 | 77447.1400 | 2723.08001 2014-04-09 23:47:00 | 2724.56000 | 2728.57000 | 2722.98000 | 2723.82000 | 22.1400 | 60328.1400 | 2724.85000 2014-04-09 23:48:00 | 2723.88000 | 2723.88000 | 2723.54000 | 2723.88000 | 5.0400 | 13728.0800 | 2723.83000 2014-04-09 23:49:00 | 2723.88000 | 2723.88000 | 2723.28000 | 2723.87000 | 1.4660 | 3993.1900 | 2723.87000 2014-04-09 23:50:00 | 2723.88000 | 2723.88000 | 2723.06000 | 2723.88000 | 0.3300 | 898.7200 | 2723.38000 2014-04-09 23:51:00 | 2723.73000 | 2723.88000 | 2723.05000 | 2723.88000 | 1.9630 | 5346.8300 | 2723.81000 2014-04-09 23:52:00 | 2724.34000 | 2724.50000 | 2723.19000 | 2723.40000 | 34.0150 | 92657.1700 | 2724.00994 2014-04-09 23:53:00 | 2723.66000 | 2724.50000 | 2723.12000 | 2723.50000 | 46.5360 | 126767.6900 | 2724.07993 2014-04-09 23:54:00 | 2723.50000 | 2724.47000 | 2723.20000 | 2724.47000 | 7.3920 | 20132.4400 | 2723.54001 2014-04-09 23:55:00 | 2724.47000 | 2729.86000 | 2723.56000 | 2727.75000 | 19.3790 | 52853.5900 | 2727.35999 2014-04-09 23:56:00 | 2727.64000 | 2727.64000 | 2723.58000 | 2724.36000 | 4.2630 | 11617.4700 | 2725.19000 2014-04-09 23:57:00 | 2724.49000 | 2726.49000 | 2724.40000 | 2726.25000 | 12.8620 | 35051.5600 | 2725.20001 2014-04-09 23:58:00 | 2725.57000 | 2726.15000 | 2725.02000 | 2725.13000 | 11.7000 | 31890.0500 | 2725.64000 2014-04-09 23:59:00 | 2725.13000 | 2725.13000 | 2724.57000 | 2724.57000 | 0.6540 | 1782.1400 | 2724.99000 2014-04-10 00:00:00 | 2724.57000 | 2724.57000 | 2723.00000 | 2723.00000 | 2.8630 | 7798.1600 | 2723.77000 2014-04-10 00:01:00 | 2722.97000 | 2722.97000 | 2721.93000 | 2722.00000 | 5.9870 | 16297.0600 | 2722.07999 2014-04-10 00:02:00 | 2721.58000 | 2722.00000 | 2721.58000 | 2722.00000 | 0.0200 | 54.4400 | 2721.79000 2014-04-10 00:03:00 | 2721.59000 | 2722.00000 | 2721.00000 | 2721.00000 | 15.6640 | 42622.1300 | 2721.02002 2014-04-10 00:04:00 | 2720.91000 | 2720.98000 | 2720.91000 | 2720.98000 | 0.2890 | 786.3600 | 2720.97000 2014-04-10 00:05:00 | 2720.38000 | 2720.38000 | 2720.00000 | 2720.36000 | 26.1960 | 71257.4400 | 2720.15996 2014-04-10 00:06:00 | 2720.36000 | 2720.36000 | 2720.36000 | 2720.36000 | 0.0730 | 198.5900 | 2720.36000 2014-04-10 00:07:00 | 2720.36000 | 2720.36000 | 2718.60000 | 2719.60000 | 36.4310 | 99063.3100 | 2719.20001 2014-04-10 00:08:00 | 2718.73000 | 2719.98000 | 2718.60000 | 2719.11000 | 72.5441 | 197257.5600 | 2719.14011 2014-04-10 00:09:00 | 2719.14000 | 2719.97000 | 2719.00000 | 2719.08000 | 10.8290 | 29445.2400 | 2719.11000 2014-04-10 00:10:00 | 2719.08000 | 2719.76000 | 2719.08000 | 2719.64000 | 2.1060 | 5727.1000 | 2719.42000 2014-04-10 00:11:00 | 2719.32000 | 2721.20000 | 2712.00000 | 2716.51000 | 103.8239 | 282044.8100 | 2716.57015 2014-04-10 00:12:00 | 2716.53000 | 2717.05000 | 2715.96000 | 2715.96000 | 2.2940 | 6230.8900 | 2716.17000 2014-04-10 00:13:00 | 2715.12000 | 2715.12000 | 2715.09000 | 2715.09000 | 3.1630 | 8587.8400 | 2715.09000 2014-04-10 00:14:00 | 2715.11000 | 2715.11000 | 2712.30000 | 2713.21000 | 53.5489 | 145321.1300 | 2713.79998 2014-04-10 00:15:00 | 2713.96000 | 2715.97000 | 2713.28000 | 2714.56000 | 2.7040 | 7338.8600 | 2714.08000 2014-04-10 00:16:00 | 2714.78000 | 2717.37000 | 2714.39000 | 2714.54000 | 5.7010 | 15476.3800 | 2714.68000 2014-04-10 00:17:00 | 2714.53000 | 2715.97000 | 2714.53000 | 2715.97000 | 29.9500 | 81320.5400 | 2715.21000 2014-04-10 00:18:00 | 2716.99000 | 2718.64000 | 2716.99000 | 2717.98000 | 22.4340 | 60968.0100 | 2717.66003 2014-04-10 00:19:00 | 2717.96000 | 2719.99000 | 2716.06000 | 2718.51000 | 27.5680 | 74927.2600 | 2717.90998 2014-04-10 00:20:00 | 2718.51000 | 2719.79000 | 2717.91000 | 2718.33000 | 28.2690 | 76854.4700 | 2718.67999 2014-04-10 00:21:00 | 2717.37000 | 2719.00000 | 2716.11000 | 2718.79000 | 106.8868 | 290481.0000 | 2717.64988 2014-04-10 00:22:00 | 2718.26000 | 2718.48000 | 2717.54000 | 2717.54000 | 12.5350 | 34070.4500 | 2718.02998 2014-04-10 00:23:00 | 2717.54000 | 2720.00000 | 2717.54000 | 2720.00000 | 18.3170 | 49797.3400 | 2718.63998 2014-04-10 00:24:00 | 2720.02000 | 2720.06000 | 2714.69000 | 2719.47000 | 25.8910 | 70368.3400 | 2717.87001 2014-04-10 00:25:00 | 2719.47000 | 2723.54000 | 2715.19000 | 2718.77000 | 15.8590 | 43117.0000 | 2718.76999 2014-04-10 00:26:00 | 2718.07000 | 2721.57000 | 2718.07000 | 2718.91000 | 50.7410 | 138021.6300 | 2720.12002 2014-04-10 00:27:00 | 2718.91000 | 2718.91000 | 2713.00000 | 2713.00000 | 39.3280 | 106817.2800 | 2716.05997 2014-04-10 00:28:00 | 2715.94000 | 2718.39000 | 2715.10000 | 2715.71000 | 56.5809 | 153693.5400 | 2716.35002 2014-04-10 00:29:00 | 2716.18000 | 2719.55000 | 2714.57000 | 2715.24000 | 57.5000 | 156170.0000 | 2716.00000 2014-04-10 00:30:00 | 2715.65000 | 2717.24000 | 2715.24000 | 2717.14000 | 7.6820 | 20863.9000 | 2715.95001 2014-04-10 00:31:00 | 2717.23000 | 2721.09000 | 2717.20000 | 2717.89000 | 3.6950 | 10044.4100 | 2718.37999 2014-04-10 00:32:00 | 2717.62000 | 2719.31000 | 2717.37000 | 2718.22000 | 15.6350 | 42499.8800 | 2718.24997 2014-04-10 00:33:00 | 2718.24000 | 2720.17000 | 2718.07000 | 2720.17000 | 29.0770 | 79062.5300 | 2719.06997 2014-04-10 00:34:00 | 2718.90000 | 2721.00000 | 2718.01000 | 2721.00000 | 19.2710 | 52395.5700 | 2718.88001 2014-04-10 00:35:00 | 2721.00000 | 2722.00000 | 2720.99000 | 2721.10000 | 2.0850 | 5674.4000 | 2721.53000 2014-04-10 00:36:00 | 2721.10000 | 2722.72000 | 2720.00000 | 2722.26000 | 26.9580 | 73365.7700 | 2721.47998 2014-04-10 00:37:00 | 2721.70000 | 2721.81000 | 2720.41000 | 2721.01000 | 33.7601 | 91869.2300 | 2721.24000 2014-04-10 00:38:00 | 2721.66000 | 2721.81000 | 2721.66000 | 2721.81000 | 2.7950 | 7607.2300 | 2721.72999 2014-04-10 00:39:00 | 2721.81000 | 2722.96000 | 2721.74000 | 2722.00000 | 2.0210 | 5501.4500 | 2722.14000 2014-04-10 00:40:00 | 2721.81000 | 2722.96000 | 2721.73000 | 2721.96000 | 19.1480 | 52130.9900 | 2722.52999 2014-04-10 00:41:00 | 2722.97000 | 2723.80000 | 2722.72000 | 2722.91000 | 13.3160 | 36263.8300 | 2723.32998 2014-04-10 00:42:00 | 2722.90000 | 2725.13000 | 2722.88000 | 2723.01000 | 25.1070 | 68392.1200 | 2724.02997 2014-04-10 00:43:00 | 2722.97000 | 2723.91000 | 2722.92000 | 2723.91000 | 1.2960 | 3529.0400 | 2723.02000 2014-04-10 00:44:00 | 2723.91000 | 2725.13000 | 2723.91000 | 2724.74000 | 6.1330 | 16707.7700 | 2724.24001 2014-04-10 00:45:00 | 2724.74000 | 2725.13000 | 2724.74000 | 2725.00000 | 10.5940 | 28869.3500 | 2725.07002 2014-04-10 00:46:00 | 2725.00000 | 2725.13000 | 2725.00000 | 2725.12000 | 23.0880 | 62917.2700 | 2725.10998 2014-04-10 00:47:00 | 2725.13000 | 2725.73000 | 2725.12000 | 2725.73000 | 5.4630 | 14889.6300 | 2725.54001 2014-04-10 00:48:00 | 2725.73000 | 2727.17000 | 2725.54000 | 2727.17000 | 5.5180 | 15046.9700 | 2726.89000 2014-04-10 00:49:00 | 2727.17000 | 2729.97000 | 2727.17000 | 2729.62000 | 8.6130 | 23510.0900 | 2729.61001 2014-04-10 00:50:00 | 2729.02000 | 2732.90000 | 2729.02000 | 2731.62000 | 72.3770 | 197660.8700 | 2730.98992 2014-04-10 00:51:00 | 2731.67000 | 2732.51000 | 2730.64000 | 2731.79000 | 18.5880 | 50772.1600 | 2731.44999 2014-04-10 00:52:00 | 2731.86000 | 2731.86000 | 2730.18000 | 2730.18000 | 2.5710 | 7023.1400 | 2731.68000 2014-04-10 00:53:00 | 2730.02000 | 2731.37000 | 2727.46000 | 2730.01000 | 49.1900 | 134253.8200 | 2729.29000 2014-04-10 00:54:00 | 2730.10000 | 2731.00000 | 2729.50000 | 2729.50000 | 14.6190 | 39911.4000 | 2730.09999 2014-04-10 00:55:00 | 2729.50000 | 2730.14000 | 2727.55000 | 2730.14000 | 28.6670 | 78253.7400 | 2729.74997 2014-04-10 00:56:00 | 2730.22000 | 2732.00000 | 2730.14000 | 2731.58000 | 15.0880 | 41202.7100 | 2730.82999 2014-04-10 00:57:00 | 2730.19000 | 2730.24000 | 2730.01000 | 2730.07000 | 17.3060 | 47248.5800 | 2730.18997 2014-04-10 00:58:00 | 2730.07000 | 2730.07001 | 2730.05000 | 2730.05000 | 4.5440 | 12405.4400 | 2730.07001 2014-04-10 00:59:00 | 2730.07000 | 2732.00000 | 2730.01000 | 2730.37000 | 26.6180 | 72674.9600 | 2730.28998 2014-04-10 01:00:00 | 2730.07000 | 2731.97000 | 2730.07000 | 2731.97000 | 54.8219 | 149711.0400 | 2730.86004 2014-04-10 01:01:00 | 2731.97000 | 2732.06000 | 2731.45000 | 2732.06000 | 7.1580 | 19555.6500 | 2731.99999 2014-04-10 01:02:00 | 2732.06000 | 2732.06000 | 2730.01000 | 2731.82000 | 18.0200 | 49224.5400 | 2731.66000 2014-04-10 01:03:00 | 2731.79000 | 2731.82000 | 2731.79000 | 2731.82000 | 4.2620 | 11642.9500 | 2731.80000 2014-04-10 01:04:00 | 2731.82000 | 2732.25000 | 2730.91000 | 2732.06000 | 14.1360 | 38616.4800 | 2731.77998 2014-04-10 01:05:00 | 2732.06000 | 2732.73000 | 2732.00000 | 2732.00000 | 4.7670 | 13024.3100 | 2732.17999 2014-04-10 01:06:00 | 2732.00000 | 2732.77000 | 2730.02000 | 2732.31000 | 45.1620 | 123349.1400 | 2731.26003 2014-04-10 01:07:00 | 2731.52000 | 2733.71000 | 2731.38000 | 2732.77000 | 84.9421 | 232118.8300 | 2732.67007 2014-04-10 01:08:00 | 2732.77000 | 2733.46000 | 2731.37000 | 2732.71000 | 20.8870 | 57070.6200 | 2732.34998 2014-04-10 01:09:00 | 2732.62000 | 2733.86000 | 2731.70000 | 2732.88000 | 25.6860 | 70186.8800 | 2732.49996 2014-04-10 01:10:00 | 2733.03000 | 2733.07000 | 2732.86000 | 2732.86000 | 3.1690 | 8660.8500 | 2732.99000 2014-04-10 01:11:00 | 2732.87000 | 2733.07000 | 2732.87000 | 2733.07000 | 0.4520 | 1235.3100 | 2732.98000 2014-04-10 01:12:00 | 2733.07000 | 2735.90000 | 2732.87000 | 2735.90000 | 5.9680 | 16316.0500 | 2733.92000 2014-04-10 01:13:00 | 2735.90000 | 2736.00000 | 2733.23000 | 2736.00000 | 5.6340 | 15407.8800 | 2734.80001 2014-04-10 01:14:00 | 2735.05000 | 2736.70000 | 2733.82000 | 2736.00000 | 19.0180 | 52032.5500 | 2735.95999 2014-04-10 01:15:00 | 2736.00000 | 2737.09000 | 2733.28000 | 2734.50000 | 59.0621 | 161557.8600 | 2735.39005 2014-04-10 01:16:00 | 2734.52000 | 2738.13000 | 2734.52000 | 2735.04000 | 65.3319 | 178748.1300 | 2736.00005 2014-04-10 01:17:00 | 2733.83000 | 2736.07000 | 2733.31000 | 2734.69000 | 158.7458 | 434117.3500 | 2734.66976 2014-04-10 01:18:00 | 2733.60000 | 2734.82000 | 2733.01000 | 2733.01000 | 25.8240 | 70601.1400 | 2733.94004 2014-04-10 01:19:00 | 2733.20000 | 2734.83000 | 2733.19000 | 2734.71000 | 72.8200 | 199100.6800 | 2734.15000 2014-04-10 01:20:00 | 2734.72000 | 2734.83000 | 2733.27000 | 2734.83000 | 38.9891 | 106604.2900 | 2734.20999 2014-04-10 01:21:00 | 2734.71000 | 2737.00000 | 2733.17000 | 2735.00000 | 28.2300 | 77186.4200 | 2734.20000 2014-04-10 01:22:00 | 2735.66000 | 2736.60000 | 2733.50000 | 2735.16000 | 30.5410 | 83536.4500 | 2735.22001 2014-04-10 01:23:00 | 2736.18000 | 2736.54000 | 2733.91000 | 2734.98000 | 78.2149 | 213934.9000 | 2735.21985 2014-04-10 01:24:00 | 2733.66000 | 2736.26000 | 2733.55000 | 2733.58000 | 93.6391 | 256075.6800 | 2734.70997 2014-04-10 01:25:00 | 2735.06000 | 2735.21000 | 2733.58000 | 2733.60000 | 60.2971 | 164876.9600 | 2734.40994 2014-04-10 01:26:00 | 2734.76000 | 2734.82000 | 2733.60000 | 2734.80000 | 59.0091 | 161344.3900 | 2734.22998 2014-04-10 01:27:00 | 2734.77000 | 2734.78000 | 2733.62000 | 2733.62000 | 1.9440 | 5315.1600 | 2734.14000 2014-04-10 01:28:00 | 2733.63000 | 2733.70000 | 2733.61000 | 2733.63000 | 1.6480 | 4505.0200 | 2733.63000 2014-04-10 01:29:00 | 2733.70000 | 2734.40000 | 2733.60000 | 2733.60000 | 15.8510 | 43330.8100 | 2733.63001 2014-04-10 01:30:00 | 2733.60000 | 2736.10000 | 2733.60000 | 2733.72000 | 33.3320 | 91156.1300 | 2734.79002 2014-04-10 01:31:00 | 2733.60000 | 2734.75000 | 2732.77000 | 2732.77000 | 49.2619 | 134673.2500 | 2733.82003 2014-04-10 01:32:00 | 2732.81000 | 2732.81000 | 2727.03000 | 2730.92000 | 36.3850 | 99282.2600 | 2728.65993 2014-04-10 01:33:00 | 2730.22000 | 2730.80000 | 2727.03000 | 2727.27000 | 69.8711 | 190617.4700 | 2728.13003 2014-04-10 01:34:00 | 2727.27000 | 2727.27000 | 2725.00000 | 2725.30000 | 70.5289 | 192251.1600 | 2725.84997 2014-04-10 01:35:00 | 2725.00000 | 2728.00000 | 2725.00000 | 2728.00000 | 14.7870 | 40312.3600 | 2726.19998 2014-04-10 01:36:00 | 2726.15000 | 2729.00000 | 2726.15000 | 2728.93000 | 36.8920 | 100614.4500 | 2727.27003 2014-04-10 01:37:00 | 2728.80000 | 2728.80000 | 2728.00000 | 2728.09000 | 2.9000 | 7912.1000 | 2728.31000 2014-04-10 01:38:00 | 2728.08000 | 2728.78000 | 2728.00000 | 2728.69000 | 3.2970 | 8994.7700 | 2728.17000 2014-04-10 01:39:00 | 2728.78000 | 2729.93000 | 2728.71000 | 2729.34000 | 5.5180 | 15060.3200 | 2729.31000 2014-04-10 01:40:00 | 2729.27000 | 2729.65000 | 2728.00000 | 2728.41000 | 64.9929 | 177355.8800 | 2728.85007 2014-04-10 01:41:00 | 2728.01000 | 2729.00000 | 2728.00000 | 2728.00000 | 2.2600 | 6165.6900 | 2728.18000 2014-04-10 01:42:00 | 2728.00000 | 2728.00000 | 2725.30000 | 2727.57000 | 55.0951 | 150243.6800 | 2726.98990 2014-04-10 01:43:00 | 2726.23000 | 2726.23000 | 2726.11000 | 2726.23000 | 1.5520 | 4231.0800 | 2726.21000 2014-04-10 01:44:00 | 2726.19000 | 2726.19000 | 2725.30000 | 2725.30000 | 2.4570 | 6696.5900 | 2725.51000 2014-04-10 01:45:00 | 2725.38000 | 2725.39000 | 2723.71000 | 2724.12000 | 69.2071 | 188530.5100 | 2724.14993 2014-04-10 01:46:00 | 2724.00000 | 2724.78000 | 2723.00000 | 2723.03000 | 6.2460 | 17013.7700 | 2723.94999 2014-04-10 01:47:00 | 2723.19000 | 2723.71000 | 2722.61000 | 2723.16000 | 16.0420 | 43690.6500 | 2723.52001 2014-04-10 01:48:00 | 2722.61000 | 2723.20000 | 2720.00000 | 2720.00000 | 43.2490 | 117686.6800 | 2721.13998 2014-04-10 01:49:00 | 2720.01000 | 2723.33000 | 2718.81000 | 2722.00000 | 62.9941 | 171411.2900 | 2721.07009 2014-04-10 01:50:00 | 2723.33000 | 2726.20000 | 2722.00000 | 2725.53000 | 83.2001 | 226628.8000 | 2723.90000 2014-04-10 01:51:00 | 2725.49000 | 2725.49000 | 2720.17000 | 2723.40000 | 50.1051 | 136463.6700 | 2723.54991 2014-04-10 01:52:00 | 2723.50000 | 2725.00000 | 2722.03000 | 2724.36000 | 59.7830 | 162831.6700 | 2723.71007 2014-04-10 01:53:00 | 2724.80000 | 2725.52000 | 2720.84000 | 2721.14000 | 33.7830 | 91997.8400 | 2723.20004 2014-04-10 01:54:00 | 2721.12000 | 2722.00000 | 2720.77000 | 2722.00000 | 17.9900 | 48952.3400 | 2721.09000 2014-04-10 01:55:00 | 2722.00000 | 2723.36000 | 2721.00000 | 2721.00000 | 57.1831 | 155665.4400 | 2722.23006 2014-04-10 01:56:00 | 2722.82000 | 2722.82000 | 2718.50000 | 2720.00000 | 54.8620 | 149257.0600 | 2720.59004 2014-04-10 01:57:00 | 2720.00000 | 2721.00000 | 2717.80000 | 2718.00000 | 62.1701 | 169098.2400 | 2719.93000 2014-04-10 01:58:00 | 2718.17000 | 2720.98000 | 2716.69000 | 2719.20000 | 61.4331 | 167003.3500 | 2718.46007 2014-04-10 01:59:00 | 2718.73000 | 2720.00000 | 2718.00000 | 2719.58000 | 32.9800 | 89675.9000 | 2719.10000 2014-04-10 02:00:00 | 2719.58000 | 2720.00000 | 2718.02000 | 2719.38000 | 14.7820 | 40193.9500 | 2719.11001 2014-04-10 02:01:00 | 2719.16000 | 2720.00000 | 2717.91000 | 2720.00000 | 57.3590 | 155949.8100 | 2718.83998 2014-04-10 02:02:00 | 2719.78000 | 2720.00000 | 2719.78000 | 2720.00000 | 22.9740 | 62489.1400 | 2719.99003 2014-04-10 02:03:00 | 2720.00000 | 2721.74000 | 2720.00000 | 2721.74000 | 38.8250 | 105641.9300 | 2720.97993 2014-04-10 02:04:00 | 2721.78000 | 2722.00000 | 2719.75000 | 2721.09000 | 56.3120 | 153232.1700 | 2721.13004 2014-04-10 02:05:00 | 2721.80000 | 2721.80000 | 2720.00000 | 2720.00000 | 12.7540 | 34701.8600 | 2720.86002 2014-04-10 02:06:00 | 2720.89000 | 2721.99000 | 2720.07000 | 2721.13000 | 30.5420 | 83128.0600 | 2721.76002 2014-04-10 02:07:00 | 2721.02000 | 2723.05000 | 2720.97000 | 2722.00000 | 23.9790 | 65276.3100 | 2722.22999 2014-04-10 02:08:00 | 2722.70000 | 2723.17000 | 2721.79000 | 2722.00000 | 9.9490 | 27087.5300 | 2722.64000 2014-04-10 02:09:00 | 2722.09000 | 2722.80000 | 2722.09000 | 2722.79000 | 0.4490 | 1222.4900 | 2722.68000 2014-04-10 02:10:00 | 2722.16000 | 2723.00000 | 2722.10000 | 2722.11000 | 18.2740 | 49757.3700 | 2722.85003 2014-04-10 02:11:00 | 2722.26000 | 2724.02000 | 2722.26000 | 2724.02000 | 22.3770 | 60938.5400 | 2723.26998 2014-04-10 02:12:00 | 2724.29000 | 2725.00000 | 2724.29000 | 2725.00000 | 5.5630 | 15158.2900 | 2724.84001 2014-04-10 02:13:00 | 2725.00000 | 2725.98000 | 2725.00000 | 2725.10000 | 53.4990 | 145809.8900 | 2725.46998 2014-04-10 02:14:00 | 2725.10000 | 2728.74000 | 2725.10000 | 2726.20000 | 67.1839 | 183224.7400 | 2727.21010 2014-04-10 02:15:00 | 2726.20000 | 2728.00000 | 2725.19000 | 2727.94000 | 153.9559 | 419811.4200 | 2726.82977 2014-04-10 02:16:00 | 2726.39000 | 2728.72000 | 2724.29000 | 2724.29000 | 94.4179 | 257509.6400 | 2727.33993 2014-04-10 02:17:00 | 2724.90000 | 2726.96000 | 2724.90000 | 2725.10000 | 64.6491 | 176221.0600 | 2725.80998 2014-04-10 02:18:00 | 2726.13000 | 2726.13000 | 2724.93000 | 2725.00000 | 36.5350 | 99564.0200 | 2725.17007 2014-04-10 02:19:00 | 2725.00000 | 2726.32000 | 2725.00000 | 2726.19000 | 39.0880 | 106541.5000 | 2725.67997 2014-04-10 02:20:00 | 2724.80000 | 2727.60000 | 2724.29000 | 2727.60000 | 151.5490 | 413072.4900 | 2725.66994 2014-04-10 02:21:00 | 2727.60000 | 2732.00000 | 2727.00000 | 2730.31000 | 63.9141 | 174523.7300 | 2730.60009 2014-04-10 02:22:00 | 2730.31000 | 2731.98000 | 2730.00000 | 2731.09000 | 18.3270 | 50034.1100 | 2730.07998 2014-04-10 02:23:00 | 2731.00000 | 2732.00000 | 2731.00000 | 2731.98000 | 4.7440 | 12958.5000 | 2731.56001 2014-04-10 02:24:00 | 2731.98000 | 2732.09000 | 2729.81000 | 2730.67000 | 42.9830 | 117388.7200 | 2731.05005 2014-04-10 02:25:00 | 2729.75000 | 2729.75000 | 2725.88000 | 2728.95000 | 141.8990 | 387091.8900 | 2727.93995 2014-04-10 02:26:00 | 2727.35000 | 2730.00000 | 2725.60000 | 2728.16000 | 105.4079 | 287553.8400 | 2728.00992 2014-04-10 02:27:00 | 2729.65000 | 2729.97000 | 2728.04000 | 2728.13000 | 2.6290 | 7174.2600 | 2728.89000 2014-04-10 02:28:00 | 2728.17000 | 2728.22000 | 2727.87000 | 2728.13000 | 4.8210 | 13152.1600 | 2728.10000 2014-04-10 02:29:00 | 2728.17000 | 2728.17000 | 2724.94000 | 2725.00000 | 7.4500 | 20313.2700 | 2726.61000 2014-04-10 02:30:00 | 2726.96000 | 2728.00000 | 2725.21000 | 2726.83000 | 158.7058 | 432714.4100 | 2726.51975 2014-04-10 02:31:00 | 2727.15000 | 2728.00000 | 2726.41000 | 2728.00000 | 126.2308 | 344281.9400 | 2727.40004 2014-04-10 02:32:00 | 2728.00000 | 2728.00000 | 2725.12000 | 2725.12000 | 8.5230 | 23246.1600 | 2727.46001 2014-04-10 02:33:00 | 2726.60000 | 2727.98000 | 2723.00000 | 2727.96000 | 72.0360 | 196359.2300 | 2725.84989 2014-04-10 02:34:00 | 2727.00000 | 2728.23000 | 2727.00000 | 2728.17000 | 5.4550 | 14881.6000 | 2728.06999 2014-04-10 02:35:00 | 2728.11000 | 2728.23000 | 2727.91000 | 2727.93000 | 4.7570 | 12977.5700 | 2728.09999 2014-04-10 02:36:00 | 2728.06000 | 2728.19000 | 2728.06000 | 2728.12000 | 19.3510 | 52790.7100 | 2728.06001 2014-04-10 02:37:00 | 2728.19000 | 2728.41000 | 2728.12000 | 2728.41000 | 52.1050 | 142155.0200 | 2728.23991 2014-04-10 02:38:00 | 2728.41000 | 2728.41000 | 2728.15000 | 2728.41000 | 11.7570 | 32077.2400 | 2728.34999 2014-04-10 02:39:00 | 2728.27000 | 2728.41000 | 2728.00000 | 2728.00000 | 5.3900 | 14705.0100 | 2728.20000 2014-04-10 02:40:00 | 2728.00000 | 2728.41000 | 2727.02000 | 2727.04000 | 19.9590 | 54454.7000 | 2728.32999 2014-04-10 02:41:00 | 2727.91000 | 2728.00000 | 2727.00000 | 2727.98000 | 21.1560 | 57696.7900 | 2727.20997 2014-04-10 02:42:00 | 2727.98000 | 2728.41000 | 2727.00000 | 2727.00000 | 127.4362 | 347603.8600 | 2727.66982 2014-04-10 02:43:00 | 2727.95000 | 2728.18000 | 2724.02000 | 2726.00000 | 94.9010 | 258841.6300 | 2727.49004 2014-04-10 02:44:00 | 2726.00000 | 2727.50000 | 2724.64000 | 2724.64000 | 118.7020 | 323658.8400 | 2726.65009 2014-04-10 02:45:00 | 2724.99000 | 2726.85000 | 2724.02000 | 2726.70000 | 34.3180 | 93509.4200 | 2724.78998 2014-04-10 02:46:00 | 2725.47000 | 2728.00000 | 2725.20000 | 2727.23000 | 19.0470 | 51937.2600 | 2726.78998 2014-04-10 02:47:00 | 2727.98000 | 2728.00000 | 2724.30000 | 2727.25000 | 121.2531 | 330602.7200 | 2726.55014 2014-04-10 02:48:00 | 2727.78000 | 2728.00000 | 2725.15000 | 2725.71000 | 143.9440 | 392522.4900 | 2726.91021 2014-04-10 02:49:00 | 2725.77000 | 2728.40000 | 2725.14000 | 2725.89000 | 30.7850 | 83941.0300 | 2726.68994 2014-04-10 02:50:00 | 2725.70000 | 2727.34000 | 2722.00000 | 2722.00000 | 93.5949 | 255032.9400 | 2724.85982 2014-04-10 02:51:00 | 2722.35000 | 2723.48000 | 2718.00000 | 2718.00000 | 108.0240 | 293815.7000 | 2719.91016 2014-04-10 02:52:00 | 2717.26000 | 2717.90000 | 2701.82000 | 2702.00000 | 176.0679 | 476892.0800 | 2708.56986 2014-04-10 02:53:00 | 2702.00000 | 2705.58000 | 2675.00000 | 2680.00000 | 330.0301 | 889576.2500 | 2695.44001 2014-04-10 02:54:00 | 2680.00000 | 2700.00000 | 2669.70000 | 2671.51000 | 345.3099 | 926438.9100 | 2682.91999 2014-04-10 02:55:00 | 2675.86000 | 2675.86000 | 2660.00000 | 2667.24000 | 246.4579 | 657308.1600 | 2667.01981 2014-04-10 02:56:00 | 2667.00000 | 2707.54000 | 2667.00000 | 2681.45000 | 350.1733 | 939497.6800 | 2682.95043 2014-04-10 02:57:00 | 2683.91000 | 2692.00000 | 2660.00000 | 2661.00000 | 212.6458 | 569288.8500 | 2677.16967 2014-04-10 02:58:00 | 2666.91000 | 2677.80000 | 2650.01000 | 2677.80000 | 185.9788 | 495144.2400 | 2662.36991 2014-04-10 02:59:00 | 2667.42000 | 2676.10000 | 2657.98000 | 2667.00000 | 172.8762 | 460789.3600 | 2665.42975 2014-04-10 03:00:00 | 2666.99000 | 2669.88000 | 2661.10000 | 2665.00000 | 80.1239 | 213571.0300 | 2665.51012 2014-04-10 03:01:00 | 2661.55000 | 2665.00000 | 2650.00000 | 2651.63000 | 252.6285 | 670604.7600 | 2654.50985 2014-04-10 03:02:00 | 2651.52000 | 2656.08000 | 2648.69000 | 2648.69000 | 106.7980 | 283063.8700 | 2650.45992 2014-04-10 03:03:00 | 2648.69000 | 2648.69000 | 2630.00000 | 2639.30000 | 180.2693 | 475860.4800 | 2639.71995 2014-04-10 03:04:00 | 2639.28000 | 2647.99000 | 2630.00000 | 2645.00000 | 163.4341 | 430643.8600 | 2634.97025 2014-04-10 03:05:00 | 2640.03000 | 2647.35000 | 2639.59000 | 2645.00000 | 114.5838 | 302794.5700 | 2642.56016 2014-04-10 03:06:00 | 2645.00000 | 2664.00000 | 2641.00000 | 2659.79000 | 103.7329 | 275196.1900 | 2652.93011 2014-04-10 03:07:00 | 2656.43000 | 2667.28000 | 2650.00000 | 2654.81000 | 150.6782 | 400229.9200 | 2656.18990 2014-04-10 03:08:00 | 2655.61000 | 2655.70000 | 2639.90000 | 2639.90000 | 121.1969 | 321083.3800 | 2649.26986 2014-04-10 03:09:00 | 2639.90000 | 2647.40000 | 2635.98000 | 2643.26000 | 174.2568 | 460137.1900 | 2640.56979 2014-04-10 03:10:00 | 2641.53000 | 2645.00000 | 2634.00000 | 2640.04000 | 121.7481 | 321038.6600 | 2636.90991 2014-04-10 03:11:00 | 2640.10000 | 2640.10000 | 2631.00000 | 2634.00000 | 153.4387 | 404544.2500 | 2636.51993 2014-04-10 03:12:00 | 2634.00000 | 2635.28000 | 2628.42000 | 2630.69000 | 125.1539 | 329485.1000 | 2632.64018 2014-04-10 03:13:00 | 2633.97000 | 2640.62000 | 2631.06000 | 2639.00000 | 127.7410 | 336774.9800 | 2636.39005 2014-04-10 03:14:00 | 2637.15000 | 2641.01000 | 2637.15000 | 2641.01000 | 135.2740 | 357055.7300 | 2639.50020 2014-04-10 03:15:00 | 2641.01000 | 2645.00000 | 2640.00000 | 2642.61000 | 119.9279 | 316847.1600 | 2641.97991 2014-04-10 03:16:00 | 2641.00000 | 2641.03000 | 2630.06000 | 2630.45000 | 95.2681 | 251245.9000 | 2637.24993 2014-04-10 03:17:00 | 2634.56000 | 2639.70000 | 2630.00000 | 2630.03000 | 32.7040 | 86119.9800 | 2633.32005 2014-04-10 03:18:00 | 2631.79000 | 2631.89000 | 2618.46000 | 2618.46000 | 97.7939 | 256643.3500 | 2624.33014 2014-04-10 03:19:00 | 2618.18000 | 2620.00000 | 2601.00000 | 2605.00000 | 244.0192 | 637134.0400 | 2610.99992 2014-04-10 03:20:00 | 2605.02000 | 2605.02000 | 2588.50000 | 2588.50000 | 333.2272 | 865657.5000 | 2597.79964 2014-04-10 03:21:00 | 2588.50000 | 2609.00000 | 2585.10000 | 2608.64000 | 375.1344 | 973469.8200 | 2594.98920 2014-04-10 03:22:00 | 2600.01000 | 2609.00000 | 2596.00000 | 2596.53000 | 256.5313 | 666873.7000 | 2599.58013 2014-04-10 03:23:00 | 2597.83000 | 2607.75000 | 2596.00000 | 2600.00000 | 369.5234 | 960816.3200 | 2600.15048 2014-04-10 03:24:00 | 2600.00000 | 2614.98000 | 2585.02000 | 2585.53000 | 212.1868 | 550796.4400 | 2595.80973 2014-04-10 03:25:00 | 2589.57000 | 2589.95000 | 2569.79000 | 2569.90000 | 195.7990 | 504726.6100 | 2577.77992 2014-04-10 03:26:00 | 2569.90000 | 2570.00000 | 2555.00000 | 2562.04000 | 132.9562 | 340669.6000 | 2562.26980 2014-04-10 03:27:00 | 2562.73000 | 2584.97000 | 2551.00000 | 2565.26000 | 304.8385 | 780938.1800 | 2561.80982 2014-04-10 03:28:00 | 2566.37000 | 2584.99000 | 2561.63000 | 2580.00000 | 197.5970 | 509491.9300 | 2578.43977 2014-04-10 03:29:00 | 2580.00000 | 2581.64000 | 2556.00000 | 2571.31000 | 177.7381 | 457080.0600 | 2571.64987 2014-04-10 03:30:00 | 2574.82000 | 2589.46000 | 2571.59000 | 2587.86000 | 117.6712 | 303608.1600 | 2580.14005 2014-04-10 03:31:00 | 2588.64000 | 2605.00000 | 2586.41000 | 2605.00000 | 248.2448 | 644098.2400 | 2594.60950 2014-04-10 03:32:00 | 2605.00000 | 2614.00000 | 2585.01000 | 2592.97000 | 476.9711 | 1240420.5600 | 2600.62019 2014-04-10 03:33:00 | 2590.04000 | 2605.00000 | 2590.04000 | 2595.22000 | 182.6492 | 474522.5700 | 2597.99994 2014-04-10 03:34:00 | 2596.97000 | 2596.97000 | 2585.00000 | 2591.00000 | 121.1169 | 314156.7300 | 2593.82986 2014-04-10 03:35:00 | 2589.37000 | 2597.49000 | 2587.40000 | 2597.49000 | 140.2312 | 363445.5900 | 2591.76006 2014-04-10 03:36:00 | 2597.16000 | 2608.00000 | 2593.91000 | 2608.00000 | 176.5597 | 459549.7000 | 2602.79998 2014-04-10 03:37:00 | 2611.43000 | 2618.00000 | 2608.84000 | 2611.00000 | 162.3203 | 424209.4600 | 2613.41002 2014-04-10 03:38:00 | 2611.00000 | 2612.68000 | 2606.17000 | 2609.41000 | 155.9057 | 406809.5000 | 2609.32975 2014-04-10 03:39:00 | 2608.47000 | 2614.00000 | 2605.00000 | 2612.11000 | 133.1858 | 347500.2600 | 2609.13978 2014-04-10 03:40:00 | 2614.00000 | 2623.77000 | 2612.11000 | 2619.04000 | 174.9938 | 457991.9500 | 2617.19025 2014-04-10 03:41:00 | 2618.91000 | 2620.21000 | 2615.00000 | 2620.00000 | 63.6640 | 166717.4600 | 2618.71010 2014-04-10 03:42:00 | 2619.98000 | 2624.64000 | 2619.02000 | 2624.64000 | 34.9090 | 91502.0500 | 2621.15999 2014-04-10 03:43:00 | 2624.61000 | 2629.00000 | 2624.00000 | 2627.92000 | 86.2191 | 226512.2700 | 2627.16997 2014-04-10 03:44:00 | 2626.10000 | 2628.04000 | 2613.84000 | 2615.58000 | 123.3848 | 323465.6000 | 2621.59976 2014-04-10 03:45:00 | 2614.86000 | 2618.00000 | 2602.06000 | 2612.41000 | 265.0252 | 692017.9100 | 2611.14052 2014-04-10 03:46:00 | 2612.00000 | 2612.00000 | 2600.01000 | 2601.01000 | 117.7031 | 306908.4100 | 2607.48014 2014-04-10 03:47:00 | 2601.01000 | 2612.68000 | 2600.01000 | 2604.04000 | 164.6990 | 428970.0200 | 2604.56994 2014-04-10 03:48:00 | 2604.04000 | 2604.07000 | 2591.08000 | 2598.97000 | 161.6881 | 420193.3300 | 2598.78988 2014-04-10 03:49:00 | 2595.18000 | 2603.82000 | 2593.33000 | 2600.04000 | 174.8922 | 454593.7700 | 2599.28015 2014-04-10 03:50:00 | 2600.00000 | 2609.00000 | 2594.83000 | 2598.31000 | 203.9608 | 530277.6700 | 2599.90006 2014-04-10 03:51:00 | 2598.64000 | 2609.00000 | 2597.58000 | 2609.00000 | 105.9289 | 275984.0600 | 2605.36996 2014-04-10 03:52:00 | 2609.00000 | 2616.00000 | 2606.60000 | 2608.02000 | 106.9949 | 279280.1500 | 2610.21979 2014-04-10 03:53:00 | 2608.02000 | 2608.02000 | 2597.72000 | 2601.07000 | 98.5370 | 256520.2900 | 2603.28989 2014-04-10 03:54:00 | 2603.68000 | 2612.59000 | 2597.74000 | 2609.90000 | 168.0371 | 437726.6300 | 2604.93982 2014-04-10 03:55:00 | 2610.00000 | 2610.00000 | 2602.31000 | 2604.94000 | 74.3849 | 193764.4700 | 2604.88985 2014-04-10 03:56:00 | 2605.00000 | 2616.00000 | 2604.39000 | 2616.00000 | 91.5670 | 238961.5600 | 2609.68990 2014-04-10 03:57:00 | 2616.00000 | 2623.47000 | 2610.51000 | 2619.80000 | 140.5389 | 367894.1800 | 2617.73994 2014-04-10 03:58:00 | 2617.70000 | 2621.00000 | 2616.41000 | 2619.71000 | 60.4190 | 158168.9900 | 2617.86998 2014-04-10 03:59:00 | 2619.69000 | 2619.71000 | 2614.76000 | 2614.76000 | 41.8700 | 109588.4300 | 2617.35000 2014-04-10 04:00:00 | 2614.72000 | 2615.62000 | 2610.51000 | 2614.99000 | 68.2871 | 178401.4800 | 2612.51992 2014-04-10 04:01:00 | 2614.86000 | 2616.41000 | 2610.00000 | 2611.98000 | 60.2220 | 157445.5800 | 2614.42005 2014-04-10 04:02:00 | 2613.78000 | 2619.71000 | 2611.67000 | 2617.02000 | 87.1909 | 227908.2300 | 2613.90003 2014-04-10 04:03:00 | 2618.40000 | 2623.53000 | 2616.36000 | 2621.22000 | 68.8400 | 180366.2100 | 2620.08000 2014-04-10 04:04:00 | 2621.22000 | 2621.42000 | 2615.02000 | 2618.13000 | 64.8610 | 169913.7200 | 2619.66002 2014-04-10 04:05:00 | 2618.39000 | 2619.17000 | 2608.58000 | 2610.39000 | 78.6611 | 205782.9700 | 2616.07003 2014-04-10 04:06:00 | 2608.56000 | 2610.13000 | 2595.00000 | 2600.00000 | 148.1692 | 385288.9100 | 2600.32996 2014-04-10 04:07:00 | 2598.97000 | 2610.06000 | 2598.97000 | 2608.44000 | 88.6020 | 230785.2200 | 2604.74007 2014-04-10 04:08:00 | 2609.65000 | 2609.65000 | 2600.00000 | 2600.00000 | 141.1952 | 367824.7400 | 2605.07974 2014-04-10 04:09:00 | 2600.00000 | 2609.01000 | 2599.90000 | 2605.17000 | 107.1490 | 278880.8900 | 2602.73996 2014-04-10 04:10:00 | 2604.82000 | 2608.34000 | 2601.00000 | 2603.00000 | 84.1101 | 219031.2200 | 2604.10000 2014-04-10 04:11:00 | 2603.03000 | 2607.67000 | 2603.00000 | 2605.44000 | 42.0510 | 109587.7900 | 2606.07002 2014-04-10 04:12:00 | 2606.00000 | 2607.93000 | 2600.00000 | 2600.01000 | 64.7309 | 168535.4400 | 2603.63002 2014-04-10 04:13:00 | 2600.03000 | 2603.19000 | 2590.50000 | 2593.50000 | 109.5340 | 284383.1900 | 2596.30017 2014-04-10 04:14:00 | 2591.22000 | 2592.40000 | 2588.00000 | 2588.00000 | 106.5620 | 275937.9500 | 2589.46008 2014-04-10 04:15:00 | 2588.00000 | 2592.31000 | 2576.23000 | 2585.00000 | 132.0041 | 341003.6500 | 2583.28021 2014-04-10 04:16:00 | 2585.27000 | 2586.49000 | 2579.28000 | 2580.00000 | 111.9731 | 289173.8500 | 2582.53013 2014-04-10 04:17:00 | 2580.00000 | 2587.56000 | 2579.34000 | 2587.13000 | 50.0870 | 129351.2000 | 2582.52994 2014-04-10 04:18:00 | 2587.03000 | 2589.98000 | 2585.00000 | 2587.14000 | 88.6520 | 229327.5300 | 2586.83007 2014-04-10 04:19:00 | 2588.17000 | 2592.80000 | 2587.00000 | 2588.60000 | 102.4889 | 265355.1200 | 2589.10996 2014-04-10 04:20:00 | 2589.98000 | 2595.00000 | 2589.98000 | 2590.00000 | 104.6601 | 271281.0500 | 2592.02000 2014-04-10 04:21:00 | 2590.02000 | 2593.03000 | 2588.42000 | 2592.47000 | 121.4589 | 314584.5500 | 2590.04995 2014-04-10 04:22:00 | 2593.81000 | 2593.81000 | 2589.00000 | 2590.05000 | 57.4719 | 148937.8600 | 2591.49004 2014-04-10 04:23:00 | 2590.13000 | 2592.24000 | 2589.91000 | 2590.88000 | 41.6930 | 108039.0900 | 2591.30005 2014-04-10 04:24:00 | 2590.88000 | 2590.94000 | 2588.00000 | 2588.09000 | 22.8770 | 59229.8500 | 2589.05997 2014-04-10 04:25:00 | 2588.09000 | 2594.66000 | 2588.09000 | 2594.64000 | 79.3509 | 205573.5600 | 2590.69003 2014-04-10 04:26:00 | 2594.64000 | 2600.01000 | 2594.64000 | 2599.67000 | 62.5469 | 162449.3400 | 2597.23993 2014-04-10 04:27:00 | 2598.60000 | 2599.57000 | 2590.00000 | 2590.00000 | 72.2540 | 187545.5000 | 2595.64011 2014-04-10 04:28:00 | 2589.94000 | 2589.96000 | 2572.02000 | 2572.02000 | 190.1587 | 490571.4900 | 2579.79991 2014-04-10 04:29:00 | 2575.42000 | 2575.69000 | 2566.20000 | 2568.82000 | 88.8929 | 228719.6700 | 2572.98010 2014-04-10 04:30:00 | 2568.81000 | 2568.87000 | 2566.10000 | 2566.16000 | 68.0170 | 174662.3200 | 2567.91992 2014-04-10 04:31:00 | 2566.16000 | 2583.50000 | 2562.77000 | 2573.65000 | 70.8439 | 181973.8700 | 2568.66011 2014-04-10 04:32:00 | 2573.62000 | 2580.00000 | 2567.16000 | 2572.73000 | 56.9510 | 146449.0400 | 2571.49002 2014-04-10 04:33:00 | 2570.31000 | 2575.00000 | 2569.02000 | 2574.00000 | 61.1599 | 157342.3800 | 2572.64000 2014-04-10 04:34:00 | 2573.29000 | 2582.29000 | 2573.29000 | 2580.43000 | 86.8590 | 224017.2900 | 2579.08997 2014-04-10 04:35:00 | 2582.30000 | 2585.73000 | 2582.30000 | 2582.74000 | 64.1379 | 165698.3400 | 2583.46995 2014-04-10 04:36:00 | 2582.74000 | 2582.89000 | 2555.00000 | 2555.36000 | 242.7699 | 624430.7600 | 2572.10999 2014-04-10 04:37:00 | 2558.64000 | 2562.77000 | 2547.12000 | 2547.12000 | 408.0624 | 1040999.9800 | 2551.08038 2014-04-10 04:38:00 | 2547.14000 | 2550.00000 | 2512.23000 | 2512.23000 | 175.6611 | 443842.9200 | 2526.70008 2014-04-10 04:39:00 | 2512.23000 | 2515.00000 | 2500.00000 | 2501.00000 | 526.0517 | 1316197.2000 | 2502.03035 2014-04-10 04:40:00 | 2501.01000 | 2515.00000 | 2500.00000 | 2501.40000 | 219.9382 | 550023.6500 | 2500.80984 2014-04-10 04:41:00 | 2500.98000 | 2502.00000 | 2478.09000 | 2478.78000 | 156.6272 | 389887.2700 | 2489.26982 2014-04-10 04:42:00 | 2480.00000 | 2497.67000 | 2475.00000 | 2496.58000 | 103.0991 | 255659.0300 | 2479.73996 2014-04-10 04:43:00 | 2495.93000 | 2500.00000 | 2483.00000 | 2492.23000 | 76.4401 | 190400.7600 | 2490.85000 2014-04-10 04:44:00 | 2492.25000 | 2514.00000 | 2492.23000 | 2513.68000 | 122.6251 | 306863.1200 | 2502.44976 2014-04-10 04:45:00 | 2513.64000 | 2525.88000 | 2513.64000 | 2516.04000 | 136.3028 | 343256.7200 | 2518.34015 2014-04-10 04:46:00 | 2516.04000 | 2518.98000 | 2492.25000 | 2495.10000 | 176.5879 | 443073.0200 | 2509.07985 2014-04-10 04:47:00 | 2495.25000 | 2500.00000 | 2490.00000 | 2490.00000 | 74.8791 | 186809.8300 | 2494.81997 2014-04-10 04:48:00 | 2490.00000 | 2491.00000 | 2460.20000 | 2479.48000 | 171.7677 | 425777.8300 | 2478.79984 2014-04-10 04:49:00 | 2479.93000 | 2487.70000 | 2479.42000 | 2485.00000 | 160.9349 | 399458.0600 | 2482.10967 2014-04-10 04:50:00 | 2483.24000 | 2485.00000 | 2478.16000 | 2478.16000 | 81.3349 | 201909.8000 | 2482.45016 2014-04-10 04:51:00 | 2479.69000 | 2493.00000 | 2475.00000 | 2490.19000 | 180.9920 | 449274.7000 | 2482.29015 2014-04-10 04:52:00 | 2490.41000 | 2501.82000 | 2486.04000 | 2486.76000 | 126.8531 | 316362.8700 | 2493.93016 2014-04-10 04:53:00 | 2487.00000 | 2494.98000 | 2487.00000 | 2493.33000 | 106.0980 | 264281.6400 | 2490.91992 2014-04-10 04:54:00 | 2493.31000 | 2493.33000 | 2489.97000 | 2492.29000 | 95.5510 | 238136.9100 | 2492.25004 2014-04-10 04:55:00 | 2492.01000 | 2499.00000 | 2485.00000 | 2496.33000 | 123.9519 | 308920.2600 | 2492.26009 2014-04-10 04:56:00 | 2498.45000 | 2498.99000 | 2495.00000 | 2498.00000 | 70.0551 | 174938.0500 | 2497.14986 2014-04-10 04:57:00 | 2498.00000 | 2498.00000 | 2491.00000 | 2492.04000 | 141.1350 | 352047.1600 | 2494.39972 2014-04-10 04:58:00 | 2492.04000 | 2495.63000 | 2492.00000 | 2494.32000 | 77.9761 | 194453.5800 | 2493.75988 2014-04-10 04:59:00 | 2492.65000 | 2494.56000 | 2486.70000 | 2487.00000 | 66.3791 | 165388.1700 | 2491.56998 2014-04-10 05:00:00 | 2488.13000 | 2488.69000 | 2476.00000 | 2476.58000 | 94.7809 | 235174.0600 | 2481.24003 2014-04-10 05:01:00 | 2476.58000 | 2480.84000 | 2475.00000 | 2479.98000 | 102.9582 | 255107.6900 | 2477.77992 2014-04-10 05:02:00 | 2481.38000 | 2486.60000 | 2480.04000 | 2481.54000 | 93.9158 | 233190.2000 | 2482.96984 2014-04-10 05:03:00 | 2481.54000 | 2486.54000 | 2480.14000 | 2481.00000 | 133.5822 | 331621.9000 | 2482.53012 2014-04-10 05:04:00 | 2481.00000 | 2486.70000 | 2480.98000 | 2485.00000 | 90.6471 | 225059.4900 | 2482.80989 2014-04-10 05:05:00 | 2487.00000 | 2487.99000 | 2485.00000 | 2486.00000 | 99.2668 | 246799.2000 | 2486.21987 2014-04-10 05:06:00 | 2486.78000 | 2497.00000 | 2486.00000 | 2497.00000 | 147.2080 | 366583.3200 | 2490.23988 2014-04-10 05:07:00 | 2494.80000 | 2500.00000 | 2491.34000 | 2498.98000 | 230.5763 | 575767.3300 | 2497.07966 2014-04-10 05:08:00 | 2500.09000 | 2504.74000 | 2492.00000 | 2504.18000 | 137.7600 | 344434.3900 | 2500.25000 2014-04-10 05:09:00 | 2502.22000 | 2509.63000 | 2500.00000 | 2500.87000 | 172.7969 | 432311.9500 | 2501.84979 2014-04-10 05:10:00 | 2500.10000 | 2509.43000 | 2500.00000 | 2509.39000 | 135.4871 | 339423.6800 | 2505.20984 2014-04-10 05:11:00 | 2507.62000 | 2509.39000 | 2502.07000 | 2508.77000 | 179.5262 | 449985.9200 | 2506.51973 2014-04-10 05:12:00 | 2508.98000 | 2514.96000 | 2506.91000 | 2512.81000 | 85.6880 | 215052.9900 | 2509.71993 2014-04-10 05:13:00 | 2512.86000 | 2520.98000 | 2512.83000 | 2519.09000 | 78.0039 | 196424.0100 | 2518.13012 2014-04-10 05:14:00 | 2520.02000 | 2523.71000 | 2512.41000 | 2517.41000 | 135.4668 | 341123.0800 | 2518.12983 2014-04-10 05:15:00 | 2518.00000 | 2518.00000 | 2491.10000 | 2499.86000 | 141.0541 | 353657.9600 | 2507.25023 2014-04-10 05:16:00 | 2505.85000 | 2509.16000 | 2495.54000 | 2498.16000 | 67.7241 | 169481.5100 | 2502.53011 2014-04-10 05:17:00 | 2498.56000 | 2499.64000 | 2493.33000 | 2496.15000 | 62.2190 | 155372.0600 | 2497.17998 2014-04-10 05:18:00 | 2495.90000 | 2496.20000 | 2490.00000 | 2495.89000 | 110.6138 | 275824.4200 | 2493.58017 2014-04-10 05:19:00 | 2495.87000 | 2509.54000 | 2493.34000 | 2500.18000 | 116.2761 | 290927.3900 | 2502.03982 2014-04-10 05:20:00 | 2501.99000 | 2508.00000 | 2500.00000 | 2500.79000 | 58.1751 | 145555.2700 | 2502.01989 2014-04-10 05:21:00 | 2500.79000 | 2506.70000 | 2500.11000 | 2503.57000 | 63.7640 | 159642.8600 | 2503.65010 2014-04-10 05:22:00 | 2503.97000 | 2507.94000 | 2500.38000 | 2500.53000 | 72.5510 | 181698.2500 | 2504.42003 2014-04-10 05:23:00 | 2500.11000 | 2504.96000 | 2495.00000 | 2495.95000 | 76.1619 | 190330.1900 | 2499.02006 2014-04-10 05:24:00 | 2495.00000 | 2498.05000 | 2493.10000 | 2495.28000 | 98.2739 | 245263.1000 | 2495.71015 2014-04-10 05:25:00 | 2495.28000 | 2500.00000 | 2495.00000 | 2500.00000 | 91.3678 | 228180.2000 | 2497.37992 2014-04-10 05:26:00 | 2499.71000 | 2500.06000 | 2496.00000 | 2498.53000 | 61.5971 | 153866.5100 | 2497.94993 2014-04-10 05:27:00 | 2498.53000 | 2502.01000 | 2498.52000 | 2500.46000 | 77.0371 | 192684.3100 | 2501.18991 2014-04-10 05:28:00 | 2500.46000 | 2501.97000 | 2496.66000 | 2496.73000 | 66.4051 | 165927.6800 | 2498.71987 2014-04-10 05:29:00 | 2496.75000 | 2499.97000 | 2496.73000 | 2497.98000 | 58.8090 | 146911.2900 | 2498.10998 2014-04-10 05:30:00 | 2497.94000 | 2498.00000 | 2497.00000 | 2497.13000 | 40.8760 | 102094.3300 | 2497.65993 2014-04-10 05:31:00 | 2497.91000 | 2504.15000 | 2490.00000 | 2501.68000 | 125.5722 | 313241.2200 | 2494.51011 2014-04-10 05:32:00 | 2499.10000 | 2501.88000 | 2493.24000 | 2493.36000 | 121.6581 | 304021.0500 | 2498.97991 2014-04-10 05:33:00 | 2493.31000 | 2500.16000 | 2480.00000 | 2500.03000 | 109.5080 | 273046.1100 | 2493.38991 2014-04-10 05:34:00 | 2500.00000 | 2500.19000 | 2493.35000 | 2499.79000 | 109.8368 | 274564.5100 | 2499.74986 2014-04-10 05:35:00 | 2500.00000 | 2500.00000 | 2490.00000 | 2497.32000 | 99.7111 | 248847.9900 | 2495.69004 2014-04-10 05:36:00 | 2495.09000 | 2496.38000 | 2495.00000 | 2496.00000 | 7.3670 | 18386.0200 | 2495.72999 2014-04-10 05:37:00 | 2496.00000 | 2496.00000 | 2485.02000 | 2485.03000 | 82.8029 | 206195.7300 | 2490.20010 2014-04-10 05:38:00 | 2485.02000 | 2489.00000 | 2484.02000 | 2486.00000 | 103.0379 | 256128.4500 | 2485.76991 2014-04-10 05:39:00 | 2486.18000 | 2488.00000 | 2482.00000 | 2482.11000 | 210.1920 | 522259.8200 | 2484.68017 2014-04-10 05:40:00 | 2482.02000 | 2485.00000 | 2480.00000 | 2480.00000 | 118.7452 | 294686.3700 | 2481.66977 2014-04-10 05:41:00 | 2480.00000 | 2480.00000 | 2470.00000 | 2475.84000 | 96.3391 | 238548.2300 | 2476.12997 2014-04-10 05:42:00 | 2475.67000 | 2476.10000 | 2470.00000 | 2471.07000 | 146.7199 | 362973.4100 | 2473.92000 2014-04-10 05:43:00 | 2471.05000 | 2479.00000 | 2470.52000 | 2472.00000 | 74.0669 | 183285.1400 | 2474.58991 2014-04-10 05:44:00 | 2472.00000 | 2472.79000 | 2462.02000 | 2462.95000 | 131.3182 | 324041.9900 | 2467.60990 2014-04-10 05:45:00 | 2462.02000 | 2469.00000 | 2455.32000 | 2462.89000 | 204.6771 | 503822.9200 | 2461.54976 2014-04-10 05:46:00 | 2460.29000 | 2468.03000 | 2459.93000 | 2462.98000 | 89.2651 | 219737.6400 | 2461.62982 2014-04-10 05:47:00 | 2462.71000 | 2462.98000 | 2458.00000 | 2460.00000 | 120.8102 | 297224.4300 | 2460.26001 2014-04-10 05:48:00 | 2460.00000 | 2460.88000 | 2451.91000 | 2451.91000 | 71.0139 | 174444.1800 | 2456.48011 2014-04-10 05:49:00 | 2451.91000 | 2451.98000 | 2432.00000 | 2433.03000 | 180.7367 | 441378.9700 | 2442.10976 2014-04-10 05:50:00 | 2433.03000 | 2459.00000 | 2433.00000 | 2439.97000 | 127.6099 | 311546.9000 | 2441.40000 2014-04-10 05:51:00 | 2438.32000 | 2450.26000 | 2432.00000 | 2448.10000 | 117.9190 | 287756.5500 | 2440.28995 2014-04-10 05:52:00 | 2446.69000 | 2458.00000 | 2445.63000 | 2451.84000 | 116.1788 | 284806.5100 | 2451.44994 2014-04-10 05:53:00 | 2452.82000 | 2460.38000 | 2452.77000 | 2457.42000 | 106.0319 | 260608.2800 | 2457.83008 2014-04-10 05:54:00 | 2457.42000 | 2459.84000 | 2456.11000 | 2457.12000 | 152.8377 | 375510.0500 | 2456.91986 2014-04-10 05:55:00 | 2456.42000 | 2462.92000 | 2456.25000 | 2459.94000 | 57.7940 | 142186.5000 | 2460.23009 2014-04-10 05:56:00 | 2459.94000 | 2467.09000 | 2459.50000 | 2466.91000 | 81.1640 | 199943.5600 | 2463.45013 2014-04-10 05:57:00 | 2467.67000 | 2470.00000 | 2465.00000 | 2465.91000 | 87.4020 | 215663.6800 | 2467.49007 2014-04-10 05:58:00 | 2466.32000 | 2468.00000 | 2465.00000 | 2465.07000 | 68.1150 | 167991.3300 | 2466.29014 2014-04-10 05:59:00 | 2465.07000 | 2466.00000 | 2462.00000 | 2462.00000 | 19.3540 | 47686.5000 | 2463.91003 2014-04-10 06:00:00 | 2462.91000 | 2464.23000 | 2461.00000 | 2463.56000 | 83.3271 | 205154.6000 | 2462.03990 2014-04-10 06:01:00 | 2463.91000 | 2464.00000 | 2460.00000 | 2460.10000 | 104.4439 | 257022.7700 | 2460.87016 2014-04-10 06:02:00 | 2460.77000 | 2467.90000 | 2456.51000 | 2467.39000 | 94.4410 | 232375.0300 | 2460.53004 2014-04-10 06:03:00 | 2468.00000 | 2473.00000 | 2461.04000 | 2471.86000 | 263.5317 | 650185.4600 | 2467.20018 2014-04-10 06:04:00 | 2471.66000 | 2474.45000 | 2469.37000 | 2471.61000 | 172.1701 | 425659.7000 | 2472.32001 2014-04-10 06:05:00 | 2471.63000 | 2473.00000 | 2471.02000 | 2472.99000 | 164.3489 | 406281.9900 | 2472.06993 2014-04-10 06:06:00 | 2472.00000 | 2475.00000 | 2457.00000 | 2470.51000 | 185.4229 | 457942.7900 | 2469.72022 2014-04-10 06:07:00 | 2470.51000 | 2475.88000 | 2467.98000 | 2470.49000 | 144.4331 | 357144.0800 | 2472.73018 2014-04-10 06:08:00 | 2470.53000 | 2475.00000 | 2470.06000 | 2475.00000 | 154.7759 | 382685.0100 | 2472.50975 2014-04-10 06:09:00 | 2475.00000 | 2475.00000 | 2468.31000 | 2469.00000 | 139.6998 | 345396.5600 | 2472.41999 2014-04-10 06:10:00 | 2468.46000 | 2471.57000 | 2468.00000 | 2469.00000 | 31.1980 | 77030.0200 | 2469.06997 2014-04-10 06:11:00 | 2468.96000 | 2473.00000 | 2465.00000 | 2465.47000 | 82.1379 | 202859.9900 | 2469.74993 2014-04-10 06:12:00 | 2470.77000 | 2472.68000 | 2466.00000 | 2466.00000 | 158.3529 | 390661.4000 | 2467.03019 2014-04-10 06:13:00 | 2465.10000 | 2465.20000 | 2457.18000 | 2460.00000 | 103.9969 | 255849.1200 | 2460.15987 2014-04-10 06:14:00 | 2460.00000 | 2463.17000 | 2456.48000 | 2462.95000 | 104.3652 | 256559.9000 | 2458.28980 2014-04-10 06:15:00 | 2465.00000 | 2465.00000 | 2460.00000 | 2463.20000 | 140.7682 | 346502.2300 | 2461.50990 2014-04-10 06:16:00 | 2462.02000 | 2463.21000 | 2458.04000 | 2460.01000 | 151.0861 | 371711.0600 | 2460.25976 2014-04-10 06:17:00 | 2459.86000 | 2461.00000 | 2456.13000 | 2460.00000 | 58.9770 | 145032.0200 | 2459.12993 2014-04-10 06:18:00 | 2460.00000 | 2462.91000 | 2460.00000 | 2461.00000 | 78.6141 | 193491.4000 | 2461.28013 2014-04-10 06:19:00 | 2462.88000 | 2466.00000 | 2460.24000 | 2466.00000 | 106.1951 | 261632.9300 | 2463.69979 2014-04-10 06:20:00 | 2465.72000 | 2480.00000 | 2465.00000 | 2474.00000 | 163.8873 | 404999.8600 | 2471.20982 2014-04-10 06:21:00 | 2474.86000 | 2480.00000 | 2471.41000 | 2471.41000 | 187.3390 | 463720.1700 | 2475.29992 2014-04-10 06:22:00 | 2473.47000 | 2477.20000 | 2470.00000 | 2472.98000 | 69.5270 | 171956.3400 | 2473.22992 2014-04-10 06:23:00 | 2473.66000 | 2473.66000 | 2471.60000 | 2471.96000 | 49.3619 | 122034.5100 | 2472.24004 2014-04-10 06:24:00 | 2471.96000 | 2475.00000 | 2471.51000 | 2475.00000 | 83.3119 | 206038.5900 | 2473.10006 2014-04-10 06:25:00 | 2472.83000 | 2475.32000 | 2468.38000 | 2470.00000 | 204.1313 | 504641.1000 | 2472.14010 2014-04-10 06:26:00 | 2470.00000 | 2470.00000 | 2466.20000 | 2469.99000 | 133.9108 | 330477.0800 | 2467.89004 2014-04-10 06:27:00 | 2469.99000 | 2469.99000 | 2467.91000 | 2469.36000 | 97.3821 | 240438.4500 | 2469.02008 2014-04-10 06:28:00 | 2469.00000 | 2469.00000 | 2462.46000 | 2462.49000 | 113.1890 | 278941.8600 | 2464.38995 2014-04-10 06:29:00 | 2464.74000 | 2466.60000 | 2459.91000 | 2461.55000 | 190.9319 | 470041.7900 | 2461.83014 2014-04-10 06:30:00 | 2460.64000 | 2466.00000 | 2459.82000 | 2459.99000 | 97.0801 | 238844.2500 | 2460.28000 2014-04-10 06:31:00 | 2459.99000 | 2465.05000 | 2459.00000 | 2462.36000 | 145.5320 | 358272.2700 | 2461.81012 2014-04-10 06:32:00 | 2463.09000 | 2463.46000 | 2456.20000 | 2462.00000 | 104.1891 | 256247.9100 | 2459.44996 2014-04-10 06:33:00 | 2460.02000 | 2463.24000 | 2458.54000 | 2461.98000 | 112.6172 | 277108.0400 | 2460.61987 2014-04-10 06:34:00 | 2461.98000 | 2461.98000 | 2455.00000 | 2455.00000 | 252.7189 | 621372.4500 | 2458.74988 2014-04-10 06:35:00 | 2455.00000 | 2455.88000 | 2448.00000 | 2449.78000 | 86.2761 | 211513.6200 | 2451.58986 2014-04-10 06:36:00 | 2452.00000 | 2455.00000 | 2450.00000 | 2455.00000 | 121.0708 | 296761.4100 | 2451.14004 2014-04-10 06:37:00 | 2454.02000 | 2457.55000 | 2454.02000 | 2457.55000 | 27.2590 | 66923.8600 | 2455.10999 2014-04-10 06:38:00 | 2457.55000 | 2460.00000 | 2451.65000 | 2453.37000 | 141.9839 | 348737.9700 | 2456.18022 2014-04-10 06:39:00 | 2457.46000 | 2459.88000 | 2452.61000 | 2459.86000 | 107.3048 | 263651.2100 | 2457.02978 2014-04-10 06:40:00 | 2459.86000 | 2470.00000 | 2459.83000 | 2466.52000 | 120.4060 | 296655.1200 | 2463.78981 2014-04-10 06:41:00 | 2467.37000 | 2472.00000 | 2466.50000 | 2466.73000 | 77.1889 | 190495.9600 | 2467.91996 2014-04-10 06:42:00 | 2466.73000 | 2468.39000 | 2453.50000 | 2467.84000 | 155.2392 | 382608.7100 | 2464.63995 2014-04-10 06:43:00 | 2467.90000 | 2467.98000 | 2464.01000 | 2465.18000 | 96.5721 | 238147.7600 | 2466.01008 2014-04-10 06:44:00 | 2466.82000 | 2467.00000 | 2457.09000 | 2459.38000 | 149.9321 | 368896.0800 | 2460.42013 2014-04-10 06:45:00 | 2459.99000 | 2465.18000 | 2458.55000 | 2459.00000 | 69.3161 | 170570.3800 | 2460.75989 2014-04-10 06:46:00 | 2459.00000 | 2467.00000 | 2458.12000 | 2459.46000 | 98.3382 | 241971.9100 | 2460.60993 2014-04-10 06:47:00 | 2460.40000 | 2464.70000 | 2459.29000 | 2462.00000 | 62.4080 | 153600.3500 | 2461.22995 2014-04-10 06:48:00 | 2462.02000 | 2462.66000 | 2459.00000 | 2459.11000 | 54.8910 | 135067.0200 | 2460.64002 2014-04-10 06:49:00 | 2459.09000 | 2459.18000 | 2456.00000 | 2459.18000 | 89.6931 | 220378.6800 | 2457.03011 2014-04-10 06:50:00 | 2459.18000 | 2462.72000 | 2457.99000 | 2462.21000 | 28.2949 | 69634.7100 | 2461.02994 2014-04-10 06:51:00 | 2461.63000 | 2463.84000 | 2460.91000 | 2463.09000 | 74.6830 | 183935.2800 | 2462.88009 2014-04-10 06:52:00 | 2463.58000 | 2467.40000 | 2461.68000 | 2466.00000 | 84.1689 | 207417.4900 | 2464.29996 2014-04-10 06:53:00 | 2465.00000 | 2467.16000 | 2463.00000 | 2465.22000 | 130.5292 | 321693.2000 | 2464.52996 2014-04-10 06:54:00 | 2463.26000 | 2467.26000 | 2463.22000 | 2464.24000 | 86.8472 | 214088.6500 | 2465.11990 2014-04-10 06:55:00 | 2464.24000 | 2469.00000 | 2464.00000 | 2468.02000 | 96.7818 | 238658.2300 | 2465.94007 2014-04-10 06:56:00 | 2468.21000 | 2474.02000 | 2465.63000 | 2473.92000 | 118.9749 | 293776.2400 | 2469.22975 2014-04-10 06:57:00 | 2474.80000 | 2484.96000 | 2473.05000 | 2479.97000 | 125.8252 | 311886.7800 | 2478.72976 2014-04-10 06:58:00 | 2479.97000 | 2480.00000 | 2473.96000 | 2477.14000 | 129.8019 | 321386.9400 | 2475.98010 2014-04-10 06:59:00 | 2477.98000 | 2480.00000 | 2473.25000 | 2476.08000 | 82.9221 | 205409.6100 | 2477.14007 2014-04-10 07:00:00 | 2476.61000 | 2477.00000 | 2474.00000 | 2477.00000 | 38.8370 | 96140.1400 | 2475.47995 2014-04-10 07:01:00 | 2476.00000 | 2486.63000 | 2475.83000 | 2484.26000 | 152.0013 | 377096.9300 | 2480.88008 2014-04-10 07:02:00 | 2484.94000 | 2494.88000 | 2483.00000 | 2494.67000 | 97.8801 | 243515.9600 | 2487.90000 2014-04-10 07:03:00 | 2494.41000 | 2500.00000 | 2491.00000 | 2496.00000 | 216.5147 | 540152.1100 | 2494.75954 2014-04-10 07:04:00 | 2496.02000 | 2505.00000 | 2494.90000 | 2502.48000 | 197.5761 | 493983.6800 | 2500.21969 2014-04-10 07:05:00 | 2502.53000 | 2506.83000 | 2488.99000 | 2488.99000 | 201.0576 | 502678.2200 | 2500.16981 2014-04-10 07:06:00 | 2488.99000 | 2494.90000 | 2465.00000 | 2485.50000 | 178.9787 | 445132.5800 | 2487.06991 2014-04-10 07:07:00 | 2485.26000 | 2486.98000 | 2478.00000 | 2479.83000 | 176.9412 | 439150.3400 | 2481.90008 2014-04-10 07:08:00 | 2479.85000 | 2480.00000 | 2470.00000 | 2473.80000 | 65.2549 | 161437.9600 | 2473.95986 2014-04-10 07:09:00 | 2473.21000 | 2477.57000 | 2469.91000 | 2472.96000 | 143.1340 | 354020.5300 | 2473.35023 2014-04-10 07:10:00 | 2472.96000 | 2472.96000 | 2470.23000 | 2471.96000 | 9.1380 | 22586.6600 | 2471.72999 2014-04-10 07:11:00 | 2471.99000 | 2478.11000 | 2471.99000 | 2474.89000 | 201.9471 | 499661.6100 | 2474.21977 2014-04-10 07:12:00 | 2474.10000 | 2475.75000 | 2472.12000 | 2473.02000 | 48.4819 | 119956.9400 | 2474.26004 2014-04-10 07:13:00 | 2473.02000 | 2473.05000 | 2465.86000 | 2466.98000 | 64.5529 | 159446.9500 | 2470.02008 2014-04-10 07:14:00 | 2466.95000 | 2469.00000 | 2463.01000 | 2466.74000 | 87.6931 | 216308.0800 | 2466.65011 2014-04-10 07:15:00 | 2467.71000 | 2471.96000 | 2467.71000 | 2470.00000 | 101.7990 | 251347.9200 | 2469.05996 2014-04-10 07:16:00 | 2468.00000 | 2475.95000 | 2467.88000 | 2471.87000 | 160.5133 | 396495.0500 | 2470.17021 2014-04-10 07:17:00 | 2471.97000 | 2477.00000 | 2470.08000 | 2473.48000 | 126.6388 | 313229.5700 | 2473.40994 2014-04-10 07:18:00 | 2472.82000 | 2475.00000 | 2470.97000 | 2472.08000 | 77.9180 | 192681.8000 | 2472.87994 2014-04-10 07:19:00 | 2472.57000 | 2478.99000 | 2472.57000 | 2478.17000 | 138.9110 | 344015.9100 | 2476.52006 2014-04-10 07:20:00 | 2478.04000 | 2490.87000 | 2476.00000 | 2487.37000 | 144.1880 | 358327.4700 | 2485.13989 2014-04-10 07:21:00 | 2488.00000 | 2502.72000 | 2487.70000 | 2491.86000 | 130.5981 | 326001.6600 | 2496.21990 2014-04-10 07:22:00 | 2495.90000 | 2497.50000 | 2488.01000 | 2491.16000 | 133.3978 | 332676.7400 | 2493.86988 2014-04-10 07:23:00 | 2492.04000 | 2494.38000 | 2484.00000 | 2484.17000 | 79.0962 | 196875.0700 | 2489.05988 2014-04-10 07:24:00 | 2484.00000 | 2488.00000 | 2483.87000 | 2488.00000 | 92.4039 | 229676.4000 | 2485.57015 2014-04-10 07:25:00 | 2489.35000 | 2491.99000 | 2484.65000 | 2490.60000 | 96.4919 | 240295.7700 | 2490.32007 2014-04-10 07:26:00 | 2490.55000 | 2499.90000 | 2490.55000 | 2495.00000 | 99.3919 | 247805.9500 | 2493.22008 2014-04-10 07:27:00 | 2495.00000 | 2499.00000 | 2493.35000 | 2494.33000 | 134.5379 | 335673.4600 | 2495.00989 2014-04-10 07:28:00 | 2495.00000 | 2499.00000 | 2495.00000 | 2495.99000 | 111.2488 | 277805.0200 | 2497.14995 2014-04-10 07:29:00 | 2496.27000 | 2496.27000 | 2490.00000 | 2490.00000 | 25.0170 | 62338.4600 | 2491.83997 2014-04-10 07:30:00 | 2489.91000 | 2490.00000 | 2486.22000 | 2487.15000 | 118.9578 | 296003.9100 | 2488.30990 2014-04-10 07:31:00 | 2488.64000 | 2489.55000 | 2485.00000 | 2485.00000 | 74.3430 | 184995.0200 | 2488.40009 2014-04-10 07:32:00 | 2485.88000 | 2487.96000 | 2485.80000 | 2486.79000 | 52.5259 | 130644.0600 | 2487.22991 2014-04-10 07:33:00 | 2485.00000 | 2486.71000 | 2480.02000 | 2482.63000 | 63.9799 | 159009.9000 | 2485.31000 2014-04-10 07:34:00 | 2483.00000 | 2483.66000 | 2480.00000 | 2481.94000 | 104.1720 | 258507.9400 | 2481.55008 2014-04-10 07:35:00 | 2481.85000 | 2482.19000 | 2476.10000 | 2479.56000 | 122.2800 | 303192.1500 | 2479.49000 2014-04-10 07:36:00 | 2479.93000 | 2485.20000 | 2478.75000 | 2485.20000 | 83.8632 | 208157.5900 | 2482.11011 2014-04-10 07:37:00 | 2485.03000 | 2491.81000 | 2485.00000 | 2490.03000 | 88.1631 | 219399.2200 | 2488.56011 2014-04-10 07:38:00 | 2492.97000 | 2493.31000 | 2490.00000 | 2490.00000 | 72.9449 | 181729.1000 | 2491.32014 2014-04-10 07:39:00 | 2490.00000 | 2490.15000 | 2485.00000 | 2488.60000 | 134.2382 | 333945.8100 | 2487.70991 2014-04-10 07:40:00 | 2486.00000 | 2489.53000 | 2485.00000 | 2486.13000 | 44.5800 | 110849.0800 | 2486.52000 2014-04-10 07:41:00 | 2486.13000 | 2489.74000 | 2486.00000 | 2488.09000 | 96.7762 | 240794.5400 | 2488.15985 2014-04-10 07:42:00 | 2488.09000 | 2489.99000 | 2485.00000 | 2489.99000 | 54.8739 | 136550.4500 | 2488.44009 2014-04-10 07:43:00 | 2489.60000 | 2490.00000 | 2488.20000 | 2490.00000 | 54.4820 | 135627.6000 | 2489.40004 2014-04-10 07:44:00 | 2489.75000 | 2492.40000 | 2489.75000 | 2492.20000 | 22.2460 | 55429.9000 | 2491.67996 2014-04-10 07:45:00 | 2492.38000 | 2492.40000 | 2484.65000 | 2489.60000 | 99.3058 | 247378.7900 | 2491.07983 2014-04-10 07:46:00 | 2488.20000 | 2488.20000 | 2485.00000 | 2486.35000 | 8.4700 | 21060.7800 | 2486.51000 2014-04-10 07:47:00 | 2486.30000 | 2488.11000 | 2485.40000 | 2487.69000 | 81.1771 | 201922.2700 | 2487.42990 2014-04-10 07:48:00 | 2486.86000 | 2487.72000 | 2486.77000 | 2487.10000 | 5.5170 | 13723.3100 | 2487.45999 2014-04-10 07:49:00 | 2486.91000 | 2487.66000 | 2486.77000 | 2487.00000 | 3.8880 | 9669.6800 | 2487.06000 2014-04-10 07:50:00 | 2487.60000 | 2489.59000 | 2487.60000 | 2488.15000 | 52.6749 | 131078.3300 | 2488.43989 2014-04-10 07:51:00 | 2488.14000 | 2494.53000 | 2488.09000 | 2489.00000 | 156.9010 | 390719.6200 | 2490.23006 2014-04-10 07:52:00 | 2489.46000 | 2490.95000 | 2489.37000 | 2490.00000 | 44.9379 | 111902.2300 | 2490.14996 2014-04-10 07:53:00 | 2489.85000 | 2492.00000 | 2489.83000 | 2491.74000 | 163.2630 | 406675.1900 | 2490.92020 2014-04-10 07:54:00 | 2491.76000 | 2492.40000 | 2490.61000 | 2492.34000 | 82.8100 | 206288.8700 | 2491.11000 2014-04-10 07:55:00 | 2492.36000 | 2494.64000 | 2491.78000 | 2492.00000 | 98.0651 | 244474.2400 | 2492.97981 2014-04-10 07:56:00 | 2491.95000 | 2492.58000 | 2490.00000 | 2490.00000 | 28.5710 | 71179.4900 | 2491.32001 2014-04-10 07:57:00 | 2489.71000 | 2490.89000 | 2489.21000 | 2489.60000 | 14.9110 | 37125.0600 | 2489.78001 2014-04-10 07:58:00 | 2489.96000 | 2489.96000 | 2485.00000 | 2485.65000 | 70.6020 | 175560.2700 | 2486.62006 2014-04-10 07:59:00 | 2485.40000 | 2487.71000 | 2482.00000 | 2482.60000 | 88.0231 | 218769.8600 | 2485.37011 2014-04-10 08:00:00 | 2482.69000 | 2485.40000 | 2482.00000 | 2484.51000 | 89.0200 | 221025.9900 | 2482.88000 2014-04-10 08:01:00 | 2485.40000 | 2486.73000 | 2482.57000 | 2482.84000 | 177.9279 | 442052.9500 | 2484.44985 2014-04-10 08:02:00 | 2482.93000 | 2485.40000 | 2482.93000 | 2485.40000 | 97.0361 | 241086.2400 | 2484.49985 2014-04-10 08:03:00 | 2485.40000 | 2488.11000 | 2485.00000 | 2488.11000 | 76.9560 | 191303.3700 | 2485.87988 2014-04-10 08:04:00 | 2488.11000 | 2488.18000 | 2486.29000 | 2488.12000 | 42.9889 | 106906.5800 | 2486.83998 2014-04-10 08:05:00 | 2488.12000 | 2488.12000 | 2488.00000 | 2488.01000 | 3.7060 | 9220.9200 | 2488.10999 2014-04-10 08:06:00 | 2488.01000 | 2490.00000 | 2487.98000 | 2490.00000 | 2.3120 | 5753.4400 | 2488.51000 2014-04-10 08:07:00 | 2488.00000 | 2490.85000 | 2488.00000 | 2490.00000 | 82.1929 | 204597.9200 | 2489.24010 2014-04-10 08:08:00 | 2490.00000 | 2490.90000 | 2485.03000 | 2487.93000 | 64.1590 | 159678.8300 | 2488.79997 2014-04-10 08:09:00 | 2489.60000 | 2489.81000 | 2485.01000 | 2486.80000 | 169.6942 | 422243.3300 | 2488.26029 2014-04-10 08:10:00 | 2487.77000 | 2488.14000 | 2487.00000 | 2487.20000 | 36.1810 | 89996.5100 | 2487.40001 2014-04-10 08:11:00 | 2487.20000 | 2488.88000 | 2487.20000 | 2488.88000 | 50.4580 | 125546.6900 | 2488.13996 2014-04-10 08:12:00 | 2488.88000 | 2489.00000 | 2488.88000 | 2489.00000 | 8.8210 | 21954.6000 | 2488.90000 2014-04-10 08:13:00 | 2489.00000 | 2489.00000 | 2488.02000 | 2488.02000 | 2.9290 | 7289.9000 | 2488.87000 2014-04-10 08:14:00 | 2488.00000 | 2489.30000 | 2488.00000 | 2489.21000 | 56.5499 | 140734.6400 | 2488.68000 2014-04-10 08:15:00 | 2489.21000 | 2489.50000 | 2488.14000 | 2489.21000 | 19.3330 | 48119.7600 | 2489.00002 2014-04-10 08:16:00 | 2489.50000 | 2489.50000 | 2489.20000 | 2489.24000 | 2.5690 | 6394.8000 | 2489.22000 2014-04-10 08:17:00 | 2489.46000 | 2489.99000 | 2488.30000 | 2488.40000 | 11.7490 | 29248.1600 | 2489.42000 2014-04-10 08:18:00 | 2488.36000 | 2488.40000 | 2488.34000 | 2488.40000 | 3.6950 | 9194.5400 | 2488.36999 2014-04-10 08:19:00 | 2488.40000 | 2489.52000 | 2488.00000 | 2488.00000 | 30.4820 | 75852.8500 | 2488.45002 2014-04-10 08:20:00 | 2488.00000 | 2490.07000 | 2486.00000 | 2490.04000 | 66.9690 | 166667.1100 | 2488.71997 2014-04-10 08:21:00 | 2490.00000 | 2491.55000 | 2490.00000 | 2490.00000 | 24.4130 | 60793.7700 | 2490.22003 2014-04-10 08:22:00 | 2490.89000 | 2491.64000 | 2490.00000 | 2491.50000 | 46.6600 | 116229.0400 | 2490.98000 2014-04-10 08:23:00 | 2491.96000 | 2500.00000 | 2491.96000 | 2496.98000 | 203.7703 | 508677.8100 | 2496.33002 2014-04-10 08:24:00 | 2496.33000 | 2510.18000 | 2489.92000 | 2499.00000 | 170.0581 | 425316.9200 | 2501.00987 2014-04-10 08:25:00 | 2500.40000 | 2508.00000 | 2500.10000 | 2507.97000 | 85.5239 | 214264.8700 | 2505.32013 2014-04-10 08:26:00 | 2508.52000 | 2515.00000 | 2508.00000 | 2515.00000 | 136.2740 | 342400.7100 | 2512.59022 2014-04-10 08:27:00 | 2515.15000 | 2550.00000 | 2515.00000 | 2525.40000 | 183.6440 | 464062.8800 | 2526.97029 2014-04-10 08:28:00 | 2525.42000 | 2560.00000 | 2525.40000 | 2531.20000 | 164.3399 | 415904.8400 | 2530.75999 2014-04-10 08:29:00 | 2531.20000 | 2545.88000 | 2531.20000 | 2543.39000 | 141.1890 | 358620.0200 | 2539.99994 2014-04-10 08:30:00 | 2543.39000 | 2546.00000 | 2527.55000 | 2527.59000 | 250.7401 | 636912.4100 | 2540.13001 2014-04-10 08:31:00 | 2528.79000 | 2529.85000 | 2523.98000 | 2528.00000 | 64.9219 | 164049.8100 | 2526.88005 2014-04-10 08:32:00 | 2528.00000 | 2538.00000 | 2528.00000 | 2537.66000 | 164.0493 | 415400.7100 | 2532.16995 2014-04-10 08:33:00 | 2537.49000 | 2542.32000 | 2535.00000 | 2535.00000 | 188.3413 | 478164.6400 | 2538.82010 2014-04-10 08:34:00 | 2535.49000 | 2536.73000 | 2528.00000 | 2535.00000 | 154.2129 | 390588.9400 | 2532.79018 2014-04-10 08:35:00 | 2534.81000 | 2536.45000 | 2528.05000 | 2528.50000 | 254.6607 | 644569.2800 | 2531.09007 2014-04-10 08:36:00 | 2529.62000 | 2530.65000 | 2527.81000 | 2527.93000 | 119.9171 | 303311.1500 | 2529.33986 2014-04-10 08:37:00 | 2528.15000 | 2529.03000 | 2520.00000 | 2520.00000 | 124.0948 | 313421.3500 | 2525.65975 2014-04-10 08:38:00 | 2519.43000 | 2519.94000 | 2506.20000 | 2512.45000 | 125.8622 | 316187.2900 | 2512.17011 2014-04-10 08:39:00 | 2508.34000 | 2525.00000 | 2508.34000 | 2519.67000 | 178.2761 | 449150.4700 | 2519.40972 2014-04-10 08:40:00 | 2519.13000 | 2519.13000 | 2514.74000 | 2514.74000 | 133.1819 | 335180.3500 | 2516.71010 2014-04-10 08:41:00 | 2513.11000 | 2514.98000 | 2510.00000 | 2510.39000 | 172.4842 | 433185.5500 | 2511.45029 2014-04-10 08:42:00 | 2510.00000 | 2514.98000 | 2506.22000 | 2513.31000 | 164.6617 | 413602.3200 | 2511.83011 2014-04-10 08:43:00 | 2511.40000 | 2517.28000 | 2511.39000 | 2517.16000 | 92.8400 | 233616.9900 | 2516.34000 2014-04-10 08:44:00 | 2517.28000 | 2520.00000 | 2516.02000 | 2518.94000 | 158.2962 | 398506.0200 | 2517.46976 2014-04-10 08:45:00 | 2518.81000 | 2528.60000 | 2515.00000 | 2515.27000 | 100.4892 | 253238.7900 | 2520.05997 2014-04-10 08:46:00 | 2515.09000 | 2523.25000 | 2510.00000 | 2516.56000 | 148.9553 | 374682.0800 | 2515.39972 2014-04-10 08:47:00 | 2516.56000 | 2517.00000 | 2512.92000 | 2515.76000 | 137.8617 | 346752.5900 | 2515.22009 2014-04-10 08:48:00 | 2515.98000 | 2515.98000 | 2512.00000 | 2512.96000 | 110.8030 | 278548.8200 | 2513.91013 2014-04-10 08:49:00 | 2512.93000 | 2513.00000 | 2510.84000 | 2511.85000 | 43.8820 | 110232.4300 | 2512.02003 2014-04-10 08:50:00 | 2512.45000 | 2515.00000 | 2512.24000 | 2512.71000 | 78.2511 | 196711.6500 | 2513.85004 2014-04-10 08:51:00 | 2512.80000 | 2514.98000 | 2509.65000 | 2509.68000 | 74.9160 | 188175.6200 | 2511.81988 2014-04-10 08:52:00 | 2514.97000 | 2514.97000 | 2510.00000 | 2511.81000 | 219.2398 | 550793.9900 | 2512.28998 2014-04-10 08:53:00 | 2511.55000 | 2513.00000 | 2510.00000 | 2512.94000 | 173.5271 | 435908.7700 | 2512.04980 2014-04-10 08:54:00 | 2512.87000 | 2517.51000 | 2512.84000 | 2516.00000 | 142.8942 | 359386.0700 | 2515.05024 2014-04-10 08:55:00 | 2516.89000 | 2520.00000 | 2515.00000 | 2515.09000 | 116.8432 | 294144.5700 | 2517.43015 2014-04-10 08:56:00 | 2515.87000 | 2517.41000 | 2514.81000 | 2517.41000 | 16.3620 | 41166.9300 | 2516.01001 2014-04-10 08:57:00 | 2517.41000 | 2518.20000 | 2514.00000 | 2514.89000 | 171.9610 | 432714.0300 | 2516.35007 2014-04-10 08:58:00 | 2514.98000 | 2514.98000 | 2510.80000 | 2513.46000 | 21.9640 | 55178.1000 | 2512.21003 2014-04-10 08:59:00 | 2513.00000 | 2513.46000 | 2510.00000 | 2511.92000 | 229.6736 | 576940.2100 | 2512.00033 2014-04-10 09:00:00 | 2512.44000 | 2512.60000 | 2510.49000 | 2512.23000 | 166.5422 | 418329.1700 | 2511.85015 2014-04-10 09:01:00 | 2512.08000 | 2514.00000 | 2512.08000 | 2513.98000 | 40.7670 | 102458.4300 | 2513.26995 2014-04-10 09:02:00 | 2513.98000 | 2516.80000 | 2513.57000 | 2514.27000 | 76.3781 | 192079.4000 | 2514.84994 2014-04-10 09:03:00 | 2514.27000 | 2514.99000 | 2510.01000 | 2513.65000 | 53.3000 | 133948.6400 | 2513.11000 2014-04-10 09:04:00 | 2513.61000 | 2514.99000 | 2512.46000 | 2514.33000 | 76.2971 | 191788.1300 | 2513.69991 2014-04-10 09:05:00 | 2514.33000 | 2515.00000 | 2514.27000 | 2514.86000 | 9.6730 | 24326.2400 | 2514.86001 2014-04-10 09:06:00 | 2514.32000 | 2519.00000 | 2514.27000 | 2518.00000 | 61.7831 | 155493.2700 | 2516.76008 2014-04-10 09:07:00 | 2518.00000 | 2523.71000 | 2517.22000 | 2520.88000 | 116.2931 | 293037.7100 | 2519.82014 2014-04-10 09:08:00 | 2520.88000 | 2524.87000 | 2517.20000 | 2523.98000 | 83.5890 | 210575.7700 | 2519.17997 2014-04-10 09:09:00 | 2522.87000 | 2532.00000 | 2522.30000 | 2531.71000 | 168.4073 | 425321.0500 | 2525.54982 2014-04-10 09:10:00 | 2531.09000 | 2532.98000 | 2530.00000 | 2530.10000 | 193.9807 | 491042.7700 | 2531.40005 2014-04-10 09:11:00 | 2530.13000 | 2530.43000 | 2520.00000 | 2526.28000 | 98.5952 | 248968.6200 | 2525.15981 2014-04-10 09:12:00 | 2526.18000 | 2530.00000 | 2523.71000 | 2526.45000 | 139.4170 | 352418.3600 | 2527.79984 2014-04-10 09:13:00 | 2526.11000 | 2527.92000 | 2522.01000 | 2525.95000 | 61.9111 | 156316.7500 | 2524.86003 2014-04-10 09:14:00 | 2527.97000 | 2528.86000 | 2525.95000 | 2528.58000 | 94.5011 | 238849.6100 | 2527.48004 2014-04-10 09:15:00 | 2528.58000 | 2531.00000 | 2522.11000 | 2527.38000 | 137.0202 | 346225.4600 | 2526.82001 2014-04-10 09:16:00 | 2526.72000 | 2527.00000 | 2520.42000 | 2524.54000 | 166.0411 | 419117.7000 | 2524.18007 2014-04-10 09:17:00 | 2524.54000 | 2526.80000 | 2524.54000 | 2525.00000 | 58.1281 | 146828.1000 | 2525.93996 2014-04-10 09:18:00 | 2525.54000 | 2525.76000 | 2521.00000 | 2522.39000 | 100.8442 | 254467.1200 | 2523.37017 2014-04-10 09:19:00 | 2522.40000 | 2523.36000 | 2520.02000 | 2520.96000 | 73.9340 | 186452.8000 | 2521.88012 2014-04-10 09:20:00 | 2520.96000 | 2528.88000 | 2520.96000 | 2525.91000 | 97.4191 | 246087.5600 | 2526.06997 2014-04-10 09:21:00 | 2525.99000 | 2533.00000 | 2525.45000 | 2531.75000 | 138.4080 | 349721.0900 | 2526.73989 2014-04-10 09:22:00 | 2532.37000 | 2533.00000 | 2526.78000 | 2527.04000 | 121.0188 | 305943.9000 | 2528.06994 2014-04-10 09:23:00 | 2527.58000 | 2530.00000 | 2525.40000 | 2526.17000 | 138.6992 | 350435.8800 | 2526.58995 2014-04-10 09:24:00 | 2525.40000 | 2526.62000 | 2524.03000 | 2524.75000 | 103.0540 | 260288.7800 | 2525.75017 2014-04-10 09:25:00 | 2525.61000 | 2526.96000 | 2524.23000 | 2526.54000 | 140.5853 | 355021.3200 | 2525.30974 2014-04-10 09:26:00 | 2524.45000 | 2527.00000 | 2522.02000 | 2524.61000 | 149.4893 | 377429.0700 | 2524.78996 2014-04-10 09:27:00 | 2525.40000 | 2526.76000 | 2522.60000 | 2525.00000 | 95.9772 | 242375.9900 | 2525.34989 2014-04-10 09:28:00 | 2525.00000 | 2526.77000 | 2523.00000 | 2524.04000 | 108.0222 | 272810.0000 | 2525.50009 2014-04-10 09:29:00 | 2523.37000 | 2524.47000 | 2523.00000 | 2523.27000 | 42.1630 | 106416.9600 | 2523.94005 2014-04-10 09:30:00 | 2524.03000 | 2524.33000 | 2522.18000 | 2522.24000 | 153.6721 | 387716.1900 | 2523.01013 2014-04-10 09:31:00 | 2523.18000 | 2524.62000 | 2522.20000 | 2524.07000 | 82.6702 | 208625.5900 | 2523.59001 2014-04-10 09:32:00 | 2524.80000 | 2526.68000 | 2521.04000 | 2521.20000 | 17.0620 | 43077.3200 | 2524.75001 2014-04-10 09:33:00 | 2521.04000 | 2521.59000 | 2520.00000 | 2520.00000 | 25.6580 | 64671.3100 | 2520.50998 2014-04-10 09:34:00 | 2520.00000 | 2520.00000 | 2510.85000 | 2512.66000 | 52.0569 | 130878.9000 | 2514.14994 2014-04-10 09:35:00 | 2512.94000 | 2514.66000 | 2510.00000 | 2510.00000 | 172.3109 | 432900.1400 | 2512.32006 2014-04-10 09:36:00 | 2510.00000 | 2510.03000 | 2502.06000 | 2505.25000 | 152.4890 | 382271.6300 | 2506.87994 2014-04-10 09:37:00 | 2505.94000 | 2512.84000 | 2503.40000 | 2510.80000 | 97.0799 | 243456.9800 | 2507.80000 2014-04-10 09:38:00 | 2510.65000 | 2511.96000 | 2505.69000 | 2507.65000 | 190.0130 | 476594.5200 | 2508.22023 2014-04-10 09:39:00 | 2507.41000 | 2511.00000 | 2503.00000 | 2503.15000 | 168.7929 | 422726.5500 | 2504.41019 2014-04-10 09:40:00 | 2503.00000 | 2504.20000 | 2500.00000 | 2500.90000 | 195.1992 | 488345.5000 | 2501.77994 2014-04-10 09:41:00 | 2501.82000 | 2504.94000 | 2500.02000 | 2503.64000 | 163.0240 | 407809.5100 | 2501.53026 2014-04-10 09:42:00 | 2501.43000 | 2504.94000 | 2500.00000 | 2503.00000 | 76.4050 | 191206.6300 | 2502.53985 2014-04-10 09:43:00 | 2504.80000 | 2504.85000 | 2500.00000 | 2500.38000 | 220.5861 | 552118.0000 | 2502.95965 2014-04-10 09:44:00 | 2500.16000 | 2510.69000 | 2494.82000 | 2506.54000 | 105.4400 | 263799.1700 | 2501.89000 2014-04-10 09:45:00 | 2505.12000 | 2506.22000 | 2500.00000 | 2503.75000 | 95.5152 | 239180.5000 | 2504.10982 2014-04-10 09:46:00 | 2503.45000 | 2503.98000 | 2500.23000 | 2503.48000 | 92.1840 | 230630.4300 | 2501.85015 2014-04-10 09:47:00 | 2502.41000 | 2503.58000 | 2501.24000 | 2502.99000 | 62.3030 | 155934.9700 | 2502.85007 2014-04-10 09:48:00 | 2502.93000 | 2508.00000 | 2502.22000 | 2505.48000 | 82.3722 | 206276.3600 | 2504.20007 2014-04-10 09:49:00 | 2505.25000 | 2508.00000 | 2505.25000 | 2507.83000 | 56.4360 | 141457.4800 | 2506.50991 2014-04-10 09:50:00 | 2507.83000 | 2512.00000 | 2506.44000 | 2508.25000 | 166.3380 | 417307.0500 | 2508.78987 2014-04-10 09:51:00 | 2509.09000 | 2511.41000 | 2508.04000 | 2509.89000 | 130.1548 | 326723.6400 | 2510.26973 2014-04-10 09:52:00 | 2510.91000 | 2512.00000 | 2506.15000 | 2506.91000 | 203.1690 | 509935.8000 | 2509.90992 2014-04-10 09:53:00 | 2506.08000 | 2510.77000 | 2506.03000 | 2507.93000 | 89.9571 | 225571.1200 | 2507.53990 2014-04-10 09:54:00 | 2507.73000 | 2510.12000 | 2506.93000 | 2510.12000 | 81.4401 | 204245.2700 | 2507.92000 2014-04-10 09:55:00 | 2511.10000 | 2511.39000 | 2509.01000 | 2509.19000 | 64.8541 | 162787.7500 | 2510.06011 2014-04-10 09:56:00 | 2509.21000 | 2509.21000 | 2506.03000 | 2509.00000 | 31.9720 | 80199.2300 | 2508.42003 2014-04-10 09:57:00 | 2509.37000 | 2510.12000 | 2501.37000 | 2503.37000 | 126.1589 | 316042.0400 | 2505.10995 2014-04-10 09:58:00 | 2503.10000 | 2503.90000 | 2499.58000 | 2500.00000 | 149.3653 | 373653.5900 | 2501.60972 2014-04-10 09:59:00 | 2499.91000 | 2500.00000 | 2497.24000 | 2498.13000 | 51.4010 | 128427.5700 | 2498.54002 2014-04-10 10:00:00 | 2498.71000 | 2499.00000 | 2495.50000 | 2498.83000 | 103.5281 | 258597.7200 | 2497.84992 2014-04-10 10:01:00 | 2498.37000 | 2499.00000 | 2496.00000 | 2498.46000 | 180.9952 | 452026.4200 | 2497.44965 2014-04-10 10:02:00 | 2496.47000 | 2499.00000 | 2496.00000 | 2498.26000 | 123.9591 | 309591.5800 | 2497.52996 2014-04-10 10:03:00 | 2498.21000 | 2501.96000 | 2496.61000 | 2500.24000 | 142.9638 | 357320.8700 | 2499.38022 2014-04-10 10:04:00 | 2499.02000 | 2501.90000 | 2497.00000 | 2498.84000 | 161.4868 | 403655.4900 | 2499.61979 2014-04-10 10:05:00 | 2499.40000 | 2500.00000 | 2498.00000 | 2498.25000 | 54.4760 | 136154.6800 | 2499.34991 2014-04-10 10:06:00 | 2498.15000 | 2500.00000 | 2497.10000 | 2499.64000 | 87.7162 | 219164.1200 | 2498.55987 2014-04-10 10:07:00 | 2499.50000 | 2500.00000 | 2499.02000 | 2499.98000 | 11.1240 | 27804.7700 | 2499.53002 2014-04-10 10:08:00 | 2499.90000 | 2501.67000 | 2498.00000 | 2500.60000 | 89.1169 | 222811.7400 | 2500.21989 2014-04-10 10:09:00 | 2501.51000 | 2501.52000 | 2498.00000 | 2500.24000 | 155.8852 | 389697.4500 | 2499.89970 2014-04-10 10:10:00 | 2500.04000 | 2501.08000 | 2498.01000 | 2498.79000 | 93.7258 | 234335.2000 | 2500.21984 2014-04-10 10:11:00 | 2499.42000 | 2499.98000 | 2498.00000 | 2499.90000 | 35.3440 | 88331.6100 | 2499.20006 2014-04-10 10:12:00 | 2499.51000 | 2499.90000 | 2497.00000 | 2497.89000 | 120.5021 | 301016.7400 | 2498.02010 2014-04-10 10:13:00 | 2498.33000 | 2499.00000 | 2497.14000 | 2499.00000 | 80.0141 | 199860.0000 | 2497.81013 2014-04-10 10:14:00 | 2498.82000 | 2499.51000 | 2490.00000 | 2490.00000 | 113.5122 | 283209.4900 | 2494.97010 2014-04-10 10:15:00 | 2490.00000 | 2495.50000 | 2488.66000 | 2489.90000 | 145.5292 | 362408.4100 | 2490.27995 2014-04-10 10:16:00 | 2489.90000 | 2492.81000 | 2480.00000 | 2487.51000 | 183.9908 | 456926.3600 | 2483.42006 2014-04-10 10:17:00 | 2486.80000 | 2491.78000 | 2481.00000 | 2486.82000 | 141.5190 | 351794.9600 | 2485.84994 2014-04-10 10:18:00 | 2486.35000 | 2490.28000 | 2482.47000 | 2482.47000 | 62.2941 | 154934.7400 | 2487.15010 2014-04-10 10:19:00 | 2486.78000 | 2495.99000 | 2483.44000 | 2494.02000 | 200.3241 | 498785.1000 | 2489.89033 2014-04-10 10:20:00 | 2488.72000 | 2491.33000 | 2487.00000 | 2488.50000 | 55.5789 | 138334.7800 | 2488.97998 2014-04-10 10:21:00 | 2486.79000 | 2486.88000 | 2483.08000 | 2486.24000 | 102.7909 | 255434.3800 | 2484.99004 2014-04-10 10:22:00 | 2485.74000 | 2490.98000 | 2484.94000 | 2486.97000 | 205.8737 | 512014.1900 | 2487.03031 2014-04-10 10:23:00 | 2487.03000 | 2490.99000 | 2487.00000 | 2490.00000 | 116.8820 | 290936.8500 | 2489.15009 2014-04-10 10:24:00 | 2489.94000 | 2491.20000 | 2489.72000 | 2491.00000 | 29.3750 | 73145.2100 | 2490.04994 2014-04-10 10:25:00 | 2491.02000 | 2494.99000 | 2491.02000 | 2492.04000 | 9.0880 | 22663.8400 | 2493.81999 2014-04-10 10:26:00 | 2492.94000 | 2494.99000 | 2487.00000 | 2487.10000 | 114.4690 | 284892.7100 | 2488.81995 2014-04-10 10:27:00 | 2487.10000 | 2489.98000 | 2487.00000 | 2487.60000 | 53.2140 | 132400.2700 | 2488.07009 2014-04-10 10:28:00 | 2489.50000 | 2503.00000 | 2487.02000 | 2500.00000 | 172.3580 | 430239.9400 | 2496.19986 2014-04-10 10:29:00 | 2500.00000 | 2502.98000 | 2490.95000 | 2496.02000 | 129.0950 | 322205.6500 | 2495.87974 2014-04-10 10:30:00 | 2496.02000 | 2498.90000 | 2494.10000 | 2497.97000 | 120.3201 | 300440.3800 | 2497.01000 2014-04-10 10:31:00 | 2499.98000 | 2503.00000 | 2498.23000 | 2503.00000 | 56.8049 | 142018.6000 | 2500.10989 2014-04-10 10:32:00 | 2502.87000 | 2505.92000 | 2501.79000 | 2505.58000 | 94.2020 | 235761.1500 | 2502.72007 2014-04-10 10:33:00 | 2505.92000 | 2510.00000 | 2505.00000 | 2510.00000 | 61.4639 | 154085.0400 | 2506.92010 2014-04-10 10:34:00 | 2508.30000 | 2510.00000 | 2503.03000 | 2506.42000 | 110.6340 | 277415.7700 | 2507.51017 2014-04-10 10:35:00 | 2506.36000 | 2507.48000 | 2504.77000 | 2506.78000 | 87.6700 | 219730.8800 | 2506.34000 2014-04-10 10:36:00 | 2505.88000 | 2510.00000 | 2503.02000 | 2508.06000 | 87.2000 | 218587.7700 | 2506.74000 2014-04-10 10:37:00 | 2508.02000 | 2508.41000 | 2506.25000 | 2507.03000 | 7.7390 | 19403.8500 | 2507.28000 2014-04-10 10:38:00 | 2506.83000 | 2508.60000 | 2505.95000 | 2508.00000 | 124.6079 | 312368.2300 | 2506.80989 2014-04-10 10:39:00 | 2506.23000 | 2508.08000 | 2505.92000 | 2506.59000 | 129.9161 | 325676.3100 | 2506.81980 2014-04-10 10:40:00 | 2506.56000 | 2507.00000 | 2504.27000 | 2504.30000 | 37.3559 | 93590.8400 | 2505.37994 2014-04-10 10:41:00 | 2505.05000 | 2505.66000 | 2502.00000 | 2503.00000 | 65.5231 | 164020.6600 | 2503.25008 2014-04-10 10:42:00 | 2503.80000 | 2503.80000 | 2502.00000 | 2502.92000 | 38.4801 | 96304.4500 | 2502.71000 2014-04-10 10:43:00 | 2503.00000 | 2503.00000 | 2500.10000 | 2501.13000 | 45.0081 | 112580.5200 | 2501.33997 2014-04-10 10:44:00 | 2500.55000 | 2503.59000 | 2500.10000 | 2501.05000 | 85.8021 | 214640.8400 | 2501.58007 2014-04-10 10:45:00 | 2500.55000 | 2503.00000 | 2500.50000 | 2502.37000 | 84.8960 | 212406.2600 | 2501.95986 2014-04-10 10:46:00 | 2502.82000 | 2504.12000 | 2502.04000 | 2502.96000 | 48.6629 | 121816.4600 | 2503.27006 2014-04-10 10:47:00 | 2502.91000 | 2506.42000 | 2502.09000 | 2506.33000 | 88.5330 | 221681.3900 | 2503.94011 2014-04-10 10:48:00 | 2505.97000 | 2508.46000 | 2505.00000 | 2507.53000 | 60.1301 | 150674.0400 | 2505.80000 2014-04-10 10:49:00 | 2507.57000 | 2510.02000 | 2506.69000 | 2508.47000 | 91.3061 | 228986.5600 | 2507.89986 2014-04-10 10:50:00 | 2508.00000 | 2509.38000 | 2507.02000 | 2509.00000 | 74.1481 | 185976.7000 | 2508.17994 2014-04-10 10:51:00 | 2508.04000 | 2510.11000 | 2507.00000 | 2507.03000 | 62.8141 | 157554.7000 | 2508.27010 2014-04-10 10:52:00 | 2507.12000 | 2510.67000 | 2505.84000 | 2510.26000 | 60.1731 | 150930.4200 | 2508.27007 2014-04-10 10:53:00 | 2510.67000 | 2514.78000 | 2510.61000 | 2513.71000 | 106.6509 | 268085.2500 | 2513.67004 2014-04-10 10:54:00 | 2511.29000 | 2512.54000 | 2507.07000 | 2509.73000 | 142.7852 | 358392.3400 | 2510.00973 2014-04-10 10:55:00 | 2509.82000 | 2510.69000 | 2507.07000 | 2507.07000 | 94.6870 | 237600.0800 | 2509.31989 2014-04-10 10:56:00 | 2507.07000 | 2509.87000 | 2505.00000 | 2508.72000 | 35.5600 | 89209.3300 | 2508.70000 2014-04-10 10:57:00 | 2507.32000 | 2508.25000 | 2504.20000 | 2507.32000 | 94.5718 | 237009.2600 | 2506.13007 2014-04-10 10:58:00 | 2507.00000 | 2510.00000 | 2504.95000 | 2506.33000 | 115.6290 | 289797.5400 | 2506.26995 2014-04-10 10:59:00 | 2506.70000 | 2507.32000 | 2505.57000 | 2507.32000 | 73.1671 | 183397.6600 | 2506.55991 2014-04-10 11:00:00 | 2507.32000 | 2513.76000 | 2506.35000 | 2508.72000 | 86.1080 | 216001.8100 | 2508.49993 2014-04-10 11:01:00 | 2508.62000 | 2509.80000 | 2505.04000 | 2505.04000 | 128.9511 | 323284.1900 | 2507.03005 2014-04-10 11:02:00 | 2505.51000 | 2510.67000 | 2505.04000 | 2505.38000 | 141.4698 | 354502.2100 | 2505.84999 2014-04-10 11:03:00 | 2505.83000 | 2506.18000 | 2503.00000 | 2503.00000 | 38.1291 | 95517.8900 | 2505.11999 2014-04-10 11:04:00 | 2503.00000 | 2506.00000 | 2502.00000 | 2504.67000 | 41.7329 | 104503.8200 | 2504.11005 2014-04-10 11:05:00 | 2504.52000 | 2506.69000 | 2504.52000 | 2506.09000 | 66.9229 | 167709.4100 | 2506.01008 2014-04-10 11:06:00 | 2505.95000 | 2507.00000 | 2505.21000 | 2507.00000 | 85.4992 | 214259.1800 | 2505.97997 2014-04-10 11:07:00 | 2506.89000 | 2511.52000 | 2506.43000 | 2507.00000 | 151.7232 | 380664.4500 | 2508.94019 2014-04-10 11:08:00 | 2506.02000 | 2508.78000 | 2505.92000 | 2507.27000 | 22.8360 | 57260.5100 | 2507.46996 2014-04-10 11:09:00 | 2506.77000 | 2511.46000 | 2506.20000 | 2511.46000 | 142.1413 | 356443.3800 | 2507.67007 2014-04-10 11:10:00 | 2510.00000 | 2510.00000 | 2507.00000 | 2509.91000 | 105.3131 | 264272.8300 | 2509.40013 2014-04-10 11:11:00 | 2509.80000 | 2511.99000 | 2509.00000 | 2509.00000 | 105.8900 | 265810.3400 | 2510.25000 2014-04-10 11:12:00 | 2509.99000 | 2510.80000 | 2506.92000 | 2509.65000 | 117.2981 | 294340.8400 | 2509.33991 2014-04-10 11:13:00 | 2508.22000 | 2510.00000 | 2508.05000 | 2509.15000 | 64.5261 | 161912.8000 | 2509.25990 2014-04-10 11:14:00 | 2508.96000 | 2508.98000 | 2507.00000 | 2508.98000 | 183.5841 | 460423.4400 | 2507.97030 2014-04-10 11:15:00 | 2507.68000 | 2508.67000 | 2507.32000 | 2507.74000 | 25.9350 | 65047.0900 | 2508.07995 2014-04-10 11:16:00 | 2507.74000 | 2508.89000 | 2506.90000 | 2507.00000 | 25.5080 | 63964.4400 | 2507.61998 2014-04-10 11:17:00 | 2506.96000 | 2506.96000 | 2500.00000 | 2500.20000 | 92.4249 | 231270.3100 | 2502.24981 2014-04-10 11:18:00 | 2500.33000 | 2503.00000 | 2499.85000 | 2502.97000 | 57.9280 | 144856.3900 | 2500.62995 2014-04-10 11:19:00 | 2501.80000 | 2503.04000 | 2500.98000 | 2503.04000 | 57.5261 | 143932.5000 | 2502.03991 2014-04-10 11:20:00 | 2503.04000 | 2503.24000 | 2500.00000 | 2502.53000 | 89.5270 | 223988.5200 | 2501.90989 2014-04-10 11:21:00 | 2502.53000 | 2503.11000 | 2500.00000 | 2500.18000 | 136.8962 | 342452.7600 | 2501.54979 2014-04-10 11:22:00 | 2501.53000 | 2501.68000 | 2499.24000 | 2499.26000 | 53.9910 | 135021.7000 | 2500.82002 2014-04-10 11:23:00 | 2499.43000 | 2499.53000 | 2494.45000 | 2494.87000 | 20.2700 | 50619.3500 | 2497.25000 2014-04-10 11:24:00 | 2494.66000 | 2494.85000 | 2490.00000 | 2493.89000 | 99.6809 | 248458.5300 | 2492.54003 2014-04-10 11:25:00 | 2492.22000 | 2493.71000 | 2491.65000 | 2492.14000 | 153.8477 | 383463.8400 | 2492.48986 2014-04-10 11:26:00 | 2493.24000 | 2499.67000 | 2492.00000 | 2493.12000 | 120.6198 | 300945.2600 | 2494.98999 2014-04-10 11:27:00 | 2497.87000 | 2497.87000 | 2492.00000 | 2497.15000 | 137.4379 | 342767.4700 | 2493.97989 2014-04-10 11:28:00 | 2497.05000 | 2502.00000 | 2494.51000 | 2502.00000 | 92.4360 | 230809.0500 | 2496.95985 2014-04-10 11:29:00 | 2501.98000 | 2501.98000 | 2495.98000 | 2497.00000 | 52.5400 | 131313.6400 | 2499.31000 2014-04-10 11:30:00 | 2498.42000 | 2502.01000 | 2497.00000 | 2500.60000 | 141.9751 | 354701.9800 | 2498.33972 2014-04-10 11:31:00 | 2501.73000 | 2503.24000 | 2498.25000 | 2499.53000 | 80.2849 | 200698.6100 | 2499.82984 2014-04-10 11:32:00 | 2499.55000 | 2499.80000 | 2496.96000 | 2498.06000 | 74.7639 | 186772.0700 | 2498.16012 2014-04-10 11:33:00 | 2498.00000 | 2498.00000 | 2494.38000 | 2495.15000 | 9.3280 | 23285.2700 | 2496.27999 2014-04-10 11:34:00 | 2495.15000 | 2497.16000 | 2494.82000 | 2497.04000 | 123.4559 | 308143.4900 | 2495.97980 2014-04-10 11:35:00 | 2497.04000 | 2498.98000 | 2496.01000 | 2497.42000 | 143.9872 | 359701.5100 | 2498.14984 2014-04-10 11:36:00 | 2498.21000 | 2499.00000 | 2497.21000 | 2498.97000 | 225.7772 | 564022.9100 | 2498.13974 2014-04-10 11:37:00 | 2498.97000 | 2501.00000 | 2497.23000 | 2498.97000 | 133.5222 | 333577.2800 | 2498.29012 2014-04-10 11:38:00 | 2500.91000 | 2502.00000 | 2498.49000 | 2500.98000 | 54.1860 | 135484.0500 | 2500.34991 2014-04-10 11:39:00 | 2500.91000 | 2503.00000 | 2500.65000 | 2502.94000 | 107.2060 | 268227.2500 | 2501.97983 2014-04-10 11:40:00 | 2501.99000 | 2503.00000 | 2498.26000 | 2501.59000 | 102.1059 | 255467.8500 | 2501.98983 2014-04-10 11:41:00 | 2501.58000 | 2501.96000 | 2499.14000 | 2499.20000 | 66.5340 | 166354.3100 | 2500.29011 2014-04-10 11:42:00 | 2499.62000 | 2500.07000 | 2497.21000 | 2499.02000 | 79.7820 | 199350.6100 | 2498.69007 2014-04-10 11:43:00 | 2499.00000 | 2500.07000 | 2498.20000 | 2499.93000 | 62.1661 | 155359.2800 | 2499.09990 2014-04-10 11:44:00 | 2499.10000 | 2499.98000 | 2496.67000 | 2497.63000 | 51.2660 | 128091.2800 | 2498.55992 2014-04-10 11:45:00 | 2497.73000 | 2498.98000 | 2496.60000 | 2498.89000 | 93.1298 | 232608.5400 | 2497.67999 2014-04-10 11:46:00 | 2498.87000 | 2500.00000 | 2497.43000 | 2499.00000 | 54.6551 | 136552.9900 | 2498.44989 2014-04-10 11:47:00 | 2499.00000 | 2500.00000 | 2498.02000 | 2499.53000 | 36.0119 | 90004.6500 | 2499.30003 2014-04-10 11:48:00 | 2499.63000 | 2499.65000 | 2497.11000 | 2498.00000 | 113.3768 | 283207.2600 | 2497.92985 2014-04-10 11:49:00 | 2498.00000 | 2498.00000 | 2495.00000 | 2496.95000 | 33.6580 | 84029.4500 | 2496.56997 2014-04-10 11:50:00 | 2495.53000 | 2495.98000 | 2495.00000 | 2495.53000 | 17.0520 | 42553.7700 | 2495.53001 2014-04-10 11:51:00 | 2495.48000 | 2496.00000 | 2494.00000 | 2494.82000 | 24.1230 | 60185.2000 | 2494.93003 2014-04-10 11:52:00 | 2494.16000 | 2495.00000 | 2493.58000 | 2494.05000 | 63.2209 | 157689.9700 | 2494.27002 2014-04-10 11:53:00 | 2494.00000 | 2495.00000 | 2493.70000 | 2495.00000 | 61.2399 | 152752.4800 | 2494.33000 2014-04-10 11:54:00 | 2495.00000 | 2498.16000 | 2494.04000 | 2497.49000 | 93.7991 | 234186.3200 | 2496.67997 2014-04-10 11:55:00 | 2497.88000 | 2502.00000 | 2497.45000 | 2501.74000 | 112.1561 | 280404.9000 | 2500.12983 2014-04-10 11:56:00 | 2501.19000 | 2505.00000 | 2495.00000 | 2495.97000 | 147.7140 | 369528.6800 | 2501.65023 2014-04-10 11:57:00 | 2503.00000 | 2505.00000 | 2499.86000 | 2499.88000 | 97.8849 | 244980.4100 | 2502.73980 2014-04-10 11:58:00 | 2499.88000 | 2507.31000 | 2498.22000 | 2507.31000 | 56.2309 | 140546.4000 | 2499.45002 2014-04-10 11:59:00 | 2507.28000 | 2507.31000 | 2500.00000 | 2500.80000 | 122.0989 | 305549.9300 | 2502.47994 2014-04-10 12:00:00 | 2500.80000 | 2503.87000 | 2498.35000 | 2502.10000 | 117.3492 | 293513.8700 | 2501.19996 2014-04-10 12:01:00 | 2502.55000 | 2507.96000 | 2499.84000 | 2502.74000 | 202.1180 | 505820.5500 | 2502.59984 2014-04-10 12:02:00 | 2500.00000 | 2503.51000 | 2500.00000 | 2502.30000 | 217.1300 | 543176.7700 | 2501.62000 2014-04-10 12:03:00 | 2501.36000 | 2503.00000 | 2500.22000 | 2502.51000 | 76.5141 | 191417.5700 | 2501.73012 2014-04-10 12:04:00 | 2502.97000 | 2503.00000 | 2501.40000 | 2502.27000 | 169.5560 | 424284.9700 | 2502.32973 2014-04-10 12:05:00 | 2502.24000 | 2502.89000 | 2501.00000 | 2501.00000 | 166.1228 | 415624.2100 | 2501.91018 2014-04-10 12:06:00 | 2500.97000 | 2504.00000 | 2500.10000 | 2504.00000 | 17.7990 | 44543.5600 | 2502.58999 2014-04-10 12:07:00 | 2504.00000 | 2507.00000 | 2503.91000 | 2506.40000 | 17.6020 | 44102.3000 | 2505.53001 2014-04-10 12:08:00 | 2506.80000 | 2508.99000 | 2506.80000 | 2508.99000 | 84.6222 | 212213.7600 | 2507.78007 2014-04-10 12:09:00 | 2508.99000 | 2511.33000 | 2507.32000 | 2510.00000 | 205.9793 | 516764.9000 | 2508.81994 2014-04-10 12:10:00 | 2510.00000 | 2515.00000 | 2502.31000 | 2511.68000 | 163.7558 | 411167.7900 | 2510.85972 2014-04-10 12:11:00 | 2514.45000 | 2515.00000 | 2510.56000 | 2514.07000 | 285.3096 | 717017.2100 | 2513.11995 2014-04-10 12:12:00 | 2512.92000 | 2514.63000 | 2506.65000 | 2509.23000 | 240.4251 | 603827.6100 | 2511.49953 2014-04-10 12:13:00 | 2509.03000 | 2511.49000 | 2509.00000 | 2509.89000 | 64.7091 | 162445.6700 | 2510.39998 2014-04-10 12:14:00 | 2509.89000 | 2509.89000 | 2507.20000 | 2508.52000 | 31.4751 | 78931.2600 | 2507.73994 2014-04-10 12:15:00 | 2508.02000 | 2514.00000 | 2504.55000 | 2514.00000 | 18.8120 | 47192.8600 | 2508.66001 2014-04-10 12:16:00 | 2512.19000 | 2514.00000 | 2511.07000 | 2514.00000 | 153.2612 | 385151.6000 | 2513.04007 2014-04-10 12:17:00 | 2513.02000 | 2519.37000 | 2513.02000 | 2518.91000 | 107.4629 | 270416.3400 | 2516.37012 2014-04-10 12:18:00 | 2519.00000 | 2520.00000 | 2517.00000 | 2519.00000 | 86.0670 | 216777.8400 | 2518.70990 2014-04-10 12:19:00 | 2519.98000 | 2520.00000 | 2512.73000 | 2513.42000 | 63.0630 | 158701.8700 | 2516.56008 2014-04-10 12:20:00 | 2513.21000 | 2517.00000 | 2513.04000 | 2515.77000 | 56.9051 | 143119.6700 | 2515.05989 2014-04-10 12:21:00 | 2515.76000 | 2517.99000 | 2515.60000 | 2516.73000 | 11.5890 | 29158.5300 | 2516.05000 2014-04-10 12:22:00 | 2517.00000 | 2517.50000 | 2515.60000 | 2516.46000 | 48.4500 | 121903.6400 | 2516.07000 2014-04-10 12:23:00 | 2516.65000 | 2517.98000 | 2514.00000 | 2514.53000 | 176.7753 | 444653.5200 | 2515.35967 2014-04-10 12:24:00 | 2514.92000 | 2515.60000 | 2512.98000 | 2513.85000 | 227.3904 | 571777.7500 | 2514.52004 2014-04-10 12:25:00 | 2513.15000 | 2513.88000 | 2512.17000 | 2512.36000 | 45.8441 | 115193.7800 | 2512.73007 2014-04-10 12:26:00 | 2512.38000 | 2512.38000 | 2510.62000 | 2511.33000 | 197.6632 | 496460.8300 | 2511.65025 2014-04-10 12:27:00 | 2511.42000 | 2512.12000 | 2509.12000 | 2509.12000 | 74.1161 | 186073.6200 | 2510.56988 2014-04-10 12:28:00 | 2509.20000 | 2510.46000 | 2509.00000 | 2509.91000 | 44.2440 | 111038.2400 | 2509.68007 2014-04-10 12:29:00 | 2509.91000 | 2511.40000 | 2509.91000 | 2509.91000 | 47.4210 | 119054.7700 | 2510.59002 2014-04-10 12:30:00 | 2509.91000 | 2512.00000 | 2509.50000 | 2510.01000 | 38.0050 | 95400.8600 | 2510.21992 2014-04-10 12:31:00 | 2510.10000 | 2510.86000 | 2509.00000 | 2509.00000 | 87.6668 | 219999.0300 | 2509.48989 2014-04-10 12:32:00 | 2509.00000 | 2510.30000 | 2508.60000 | 2510.00000 | 51.7299 | 129797.5700 | 2509.14000 2014-04-10 12:33:00 | 2509.76000 | 2510.98000 | 2507.07000 | 2507.54000 | 80.9679 | 203153.3000 | 2509.05993 2014-04-10 12:34:00 | 2507.69000 | 2510.67000 | 2507.00000 | 2510.27000 | 43.8419 | 110001.1400 | 2509.04003 2014-04-10 12:35:00 | 2510.47000 | 2511.02000 | 2510.23000 | 2511.00000 | 9.8950 | 24844.5100 | 2510.80998 2014-04-10 12:36:00 | 2511.02000 | 2512.80000 | 2510.00000 | 2511.22000 | 144.6951 | 363368.3500 | 2511.26972 2014-04-10 12:37:00 | 2511.11000 | 2512.53000 | 2510.55000 | 2511.09000 | 74.2370 | 186467.8300 | 2511.78991 2014-04-10 12:38:00 | 2511.09000 | 2514.89000 | 2511.00000 | 2512.80000 | 147.4887 | 370740.9700 | 2513.68993 2014-04-10 12:39:00 | 2512.19000 | 2512.77000 | 2512.01000 | 2512.06000 | 19.1200 | 48038.3800 | 2512.47000 2014-04-10 12:40:00 | 2512.51000 | 2512.60000 | 2512.00000 | 2512.39000 | 14.1930 | 35655.5600 | 2512.19002 2014-04-10 12:41:00 | 2512.31000 | 2512.60000 | 2512.05000 | 2512.60000 | 3.6380 | 9139.5000 | 2512.23000 2014-04-10 12:42:00 | 2512.53000 | 2515.70000 | 2512.50000 | 2513.93000 | 60.0401 | 150917.9000 | 2513.62000 2014-04-10 12:43:00 | 2514.80000 | 2514.80000 | 2512.88000 | 2514.04000 | 51.4100 | 129240.7200 | 2513.92000 2014-04-10 12:44:00 | 2514.04000 | 2516.00000 | 2514.00000 | 2515.03000 | 23.5450 | 59215.2900 | 2514.97995 2014-04-10 12:45:00 | 2515.03000 | 2518.48000 | 2515.03000 | 2517.00000 | 12.9360 | 32554.3800 | 2516.56998 2014-04-10 12:46:00 | 2517.99000 | 2518.16000 | 2516.51000 | 2517.64000 | 59.0360 | 148598.3100 | 2517.07991 2014-04-10 12:47:00 | 2517.64000 | 2517.78000 | 2516.02000 | 2516.31000 | 5.2700 | 13259.7700 | 2516.09000 2014-04-10 12:48:00 | 2516.00000 | 2516.91000 | 2515.00000 | 2515.65000 | 20.5680 | 51747.0000 | 2515.89998 2014-04-10 12:49:00 | 2515.17000 | 2515.17000 | 2510.50000 | 2513.31000 | 63.4891 | 159531.6700 | 2512.73998 2014-04-10 12:50:00 | 2513.00000 | 2513.95000 | 2512.00000 | 2512.92000 | 139.7441 | 351146.2700 | 2512.78023 2014-04-10 12:51:00 | 2513.44000 | 2513.55000 | 2511.35000 | 2512.00000 | 134.5111 | 337986.0400 | 2512.70006 2014-04-10 12:52:00 | 2512.07000 | 2512.50000 | 2511.37000 | 2512.50000 | 2.6400 | 6631.9900 | 2512.12000 2014-04-10 12:53:00 | 2512.50000 | 2513.60000 | 2512.40000 | 2512.40000 | 5.6940 | 14308.0400 | 2512.83001 2014-04-10 12:54:00 | 2512.40000 | 2512.80000 | 2512.00000 | 2512.02000 | 11.8900 | 29872.1600 | 2512.38000 2014-04-10 12:55:00 | 2512.00000 | 2512.02000 | 2510.50000 | 2511.86000 | 27.8810 | 70017.6100 | 2511.30001 2014-04-10 12:56:00 | 2511.62000 | 2512.80000 | 2510.33000 | 2511.91000 | 27.2350 | 68399.5700 | 2511.45995 2014-04-10 12:57:00 | 2511.73000 | 2512.19000 | 2511.10000 | 2511.58000 | 27.7950 | 69811.6300 | 2511.65994 2014-04-10 12:58:00 | 2511.58000 | 2511.58000 | 2506.35000 | 2510.69000 | 64.1299 | 160878.2000 | 2508.63000 2014-04-10 12:59:00 | 2510.69000 | 2512.80000 | 2509.79000 | 2511.40000 | 83.9381 | 210826.5100 | 2511.68994 2014-04-10 13:00:00 | 2511.21000 | 2512.78000 | 2511.02000 | 2512.00000 | 95.8941 | 240878.3000 | 2511.92016 2014-04-10 13:01:00 | 2511.88000 | 2512.77000 | 2511.88000 | 2512.02000 | 13.0840 | 32872.9800 | 2512.46002 2014-04-10 13:02:00 | 2512.69000 | 2512.80000 | 2512.00000 | 2512.76000 | 15.0350 | 37778.1800 | 2512.67997 2014-04-10 13:03:00 | 2512.80000 | 2512.92000 | 2512.80000 | 2512.92000 | 0.7250 | 1821.7800 | 2512.80000 2014-04-10 13:04:00 | 2512.20000 | 2512.20000 | 2511.76000 | 2511.76000 | 5.9570 | 14963.8900 | 2511.97999 2014-04-10 13:05:00 | 2511.88000 | 2512.84000 | 2510.69000 | 2510.69000 | 77.3361 | 194254.2500 | 2511.81988 2014-04-10 13:06:00 | 2510.00000 | 2510.24000 | 2509.20000 | 2510.24000 | 2.0990 | 5268.0600 | 2509.80000 2014-04-10 13:07:00 | 2509.76000 | 2510.64000 | 2509.33000 | 2510.11000 | 164.0089 | 411657.3600 | 2509.96993 2014-04-10 13:08:00 | 2509.65000 | 2510.69000 | 2509.56000 | 2510.69000 | 125.7092 | 315540.1900 | 2510.07996 2014-04-10 13:09:00 | 2510.15000 | 2510.69000 | 2510.10000 | 2510.10000 | 4.9890 | 12522.9500 | 2510.11000 2014-04-10 13:10:00 | 2510.10000 | 2510.69000 | 2508.09000 | 2508.51000 | 54.5129 | 136784.9300 | 2509.22006 2014-04-10 13:11:00 | 2508.32000 | 2510.00000 | 2508.01000 | 2509.33000 | 178.0123 | 446618.6600 | 2508.92016 2014-04-10 13:12:00 | 2509.36000 | 2509.88000 | 2508.15000 | 2509.88000 | 99.0881 | 248610.9900 | 2508.98992 2014-04-10 13:13:00 | 2509.86000 | 2509.86000 | 2507.20000 | 2508.18000 | 18.7190 | 46947.0200 | 2507.98999 2014-04-10 13:14:00 | 2508.20000 | 2508.21000 | 2508.10000 | 2508.21000 | 0.2470 | 619.5200 | 2508.18000 2014-04-10 13:15:00 | 2508.33000 | 2509.84000 | 2508.14000 | 2509.83000 | 10.0920 | 25322.6700 | 2509.18001 2014-04-10 13:16:00 | 2509.47000 | 2510.67000 | 2509.30000 | 2510.08000 | 5.9160 | 14850.1600 | 2510.16999 2014-04-10 13:17:00 | 2510.00000 | 2511.00000 | 2509.61000 | 2510.50000 | 13.7560 | 34530.9300 | 2510.24998 2014-04-10 13:18:00 | 2510.77000 | 2512.00000 | 2510.00000 | 2510.70000 | 146.9462 | 369011.1800 | 2511.19978 2014-04-10 13:19:00 | 2510.71000 | 2510.73000 | 2510.03000 | 2510.03000 | 7.3130 | 18360.0400 | 2510.60001 2014-04-10 13:20:00 | 2510.03000 | 2510.73000 | 2510.02000 | 2510.03000 | 1.1300 | 2836.4800 | 2510.16000 2014-04-10 13:21:00 | 2510.05000 | 2510.65000 | 2510.03000 | 2510.03000 | 1.6910 | 4244.6400 | 2510.14000 2014-04-10 13:22:00 | 2510.02000 | 2510.03000 | 2508.00000 | 2508.67000 | 39.9761 | 100307.5100 | 2509.18994 2014-04-10 13:23:00 | 2509.00000 | 2509.00000 | 2508.00000 | 2508.05000 | 3.3850 | 8491.0500 | 2508.42999 2014-04-10 13:24:00 | 2508.00000 | 2508.89000 | 2507.45000 | 2508.57000 | 30.8470 | 77357.5400 | 2507.77996 2014-04-10 13:25:00 | 2508.60000 | 2508.98000 | 2508.60000 | 2508.98000 | 2.4470 | 6139.0500 | 2508.81000 2014-04-10 13:26:00 | 2508.98000 | 2509.00000 | 2508.81000 | 2509.00000 | 5.4200 | 13598.2500 | 2508.90000 2014-04-10 13:27:00 | 2508.85000 | 2509.00000 | 2508.64000 | 2509.00000 | 12.7580 | 32007.6400 | 2508.82999 2014-04-10 13:28:00 | 2508.79000 | 2508.79000 | 2508.79000 | 2508.79000 | 0.2940 | 737.5800 | 2508.79000 2014-04-10 13:29:00 | 2508.79000 | 2508.79000 | 2508.53000 | 2508.53000 | 2.5010 | 6274.1000 | 2508.64000 2014-04-10 13:30:00 | 2508.66000 | 2509.92000 | 2508.66000 | 2508.68000 | 59.6950 | 149799.8900 | 2509.41988 2014-04-10 13:31:00 | 2508.83000 | 2508.83000 | 2505.40000 | 2505.60000 | 77.8319 | 195088.6800 | 2506.54006 2014-04-10 13:32:00 | 2505.62000 | 2507.69000 | 2502.00000 | 2502.00000 | 85.8439 | 215069.8700 | 2505.36013 2014-04-10 13:33:00 | 2501.97000 | 2502.91000 | 2500.01000 | 2500.01000 | 44.7421 | 111884.2500 | 2500.65004 2014-04-10 13:34:00 | 2500.01000 | 2502.01000 | 2495.96000 | 2498.81000 | 143.5468 | 358597.0200 | 2498.11981 2014-04-10 13:35:00 | 2497.68000 | 2501.99000 | 2496.00000 | 2499.10000 | 149.6071 | 373868.0500 | 2498.99982 2014-04-10 13:36:00 | 2500.18000 | 2502.51000 | 2495.00000 | 2499.43000 | 100.9299 | 252084.4900 | 2497.62000 2014-04-10 13:37:00 | 2499.43000 | 2502.93000 | 2497.75000 | 2502.84000 | 107.5350 | 268888.1400 | 2500.46979 2014-04-10 13:38:00 | 2501.23000 | 2506.35000 | 2500.00000 | 2501.96000 | 133.5461 | 334200.3400 | 2502.50979 2014-04-10 13:39:00 | 2502.29000 | 2504.88000 | 2500.34000 | 2501.80000 | 202.4491 | 506596.4800 | 2502.33993 2014-04-10 13:40:00 | 2501.76000 | 2504.38000 | 2501.27000 | 2502.76000 | 195.3926 | 489009.1100 | 2502.70020 2014-04-10 13:41:00 | 2503.31000 | 2504.91000 | 2502.76000 | 2504.00000 | 84.4521 | 211423.2000 | 2503.47007 2014-04-10 13:42:00 | 2504.09000 | 2504.50000 | 2502.79000 | 2503.17000 | 37.4210 | 93684.7000 | 2503.53002 2014-04-10 13:43:00 | 2503.10000 | 2504.73000 | 2502.76000 | 2502.76000 | 154.7891 | 387503.7700 | 2503.42995 2014-04-10 13:44:00 | 2502.76000 | 2506.00000 | 2502.76000 | 2503.94000 | 26.6640 | 66758.4500 | 2503.69004 2014-04-10 13:45:00 | 2504.72000 | 2506.35000 | 2503.02000 | 2504.13000 | 49.4889 | 123951.9400 | 2504.63998 2014-04-10 13:46:00 | 2503.28000 | 2504.00000 | 2502.58000 | 2504.00000 | 21.9410 | 54927.0100 | 2503.40001 2014-04-10 13:47:00 | 2504.00000 | 2505.50000 | 2504.00000 | 2505.50000 | 9.4470 | 23658.5300 | 2504.33999 2014-04-10 13:48:00 | 2504.99000 | 2508.00000 | 2504.48000 | 2505.97000 | 27.7650 | 69581.5800 | 2506.08994 2014-04-10 13:49:00 | 2505.12000 | 2507.77000 | 2505.03000 | 2507.23000 | 48.3941 | 121307.4900 | 2506.66008 2014-04-10 13:50:00 | 2507.05000 | 2508.00000 | 2503.97000 | 2505.00000 | 118.6972 | 297397.0100 | 2505.50987 2014-04-10 13:51:00 | 2505.00000 | 2505.89000 | 2504.00000 | 2505.14000 | 91.7482 | 229821.7800 | 2504.91993 2014-04-10 13:52:00 | 2504.72000 | 2504.91000 | 2503.01000 | 2504.83000 | 61.3931 | 153701.8600 | 2503.57008 2014-04-10 13:53:00 | 2504.83000 | 2506.95000 | 2503.25000 | 2506.95000 | 49.7529 | 124615.1300 | 2504.68006 2014-04-10 13:54:00 | 2506.95000 | 2506.95000 | 2504.60000 | 2505.94000 | 148.3980 | 371774.0000 | 2505.24988 2014-04-10 13:55:00 | 2506.02000 | 2506.43000 | 2505.00000 | 2505.69000 | 31.1070 | 77937.6600 | 2505.46996 2014-04-10 13:56:00 | 2505.00000 | 2505.85000 | 2504.90000 | 2504.90000 | 3.7540 | 9404.3800 | 2505.16001 2014-04-10 13:57:00 | 2504.96000 | 2505.48000 | 2503.91000 | 2504.50000 | 22.1300 | 55432.3400 | 2504.85000 2014-04-10 13:58:00 | 2504.28000 | 2507.95000 | 2504.07000 | 2505.24000 | 125.1201 | 313382.1400 | 2504.65001 2014-04-10 13:59:00 | 2505.24000 | 2508.13000 | 2504.62000 | 2508.04000 | 79.1981 | 198457.8200 | 2505.83994 2014-04-10 14:00:00 | 2508.54000 | 2510.00000 | 2507.26000 | 2508.60000 | 56.6920 | 142235.7800 | 2508.92005 2014-04-10 14:01:00 | 2508.11000 | 2510.41000 | 2500.03000 | 2510.00000 | 148.9811 | 373775.6600 | 2508.88006 2014-04-10 14:02:00 | 2509.90000 | 2510.69000 | 2508.61000 | 2509.83000 | 92.3219 | 231669.9100 | 2509.37007 2014-04-10 14:03:00 | 2509.75000 | 2509.99000 | 2508.60000 | 2509.53000 | 44.9999 | 112920.1700 | 2509.34000 2014-04-10 14:04:00 | 2509.63000 | 2509.99000 | 2508.68000 | 2508.95000 | 81.2071 | 203776.1500 | 2509.33991 2014-04-10 14:05:00 | 2509.24000 | 2510.07000 | 2508.76000 | 2510.02000 | 74.9740 | 188147.2700 | 2509.50012 2014-04-10 14:06:00 | 2510.00000 | 2511.36000 | 2510.00000 | 2511.36000 | 8.3000 | 20839.2100 | 2510.75000 2014-04-10 14:07:00 | 2511.03000 | 2514.00000 | 2511.02000 | 2512.88000 | 137.1158 | 344570.4900 | 2512.98977 2014-04-10 14:08:00 | 2513.99000 | 2518.09000 | 2513.99000 | 2516.87000 | 155.0488 | 390056.3300 | 2515.69993 2014-04-10 14:09:00 | 2516.00000 | 2517.91000 | 2511.11000 | 2512.91000 | 209.4962 | 526621.0600 | 2513.74969 2014-04-10 14:10:00 | 2512.64000 | 2513.97000 | 2511.44000 | 2511.56000 | 17.7960 | 44714.4200 | 2512.60997 2014-04-10 14:11:00 | 2512.17000 | 2512.75000 | 2508.60000 | 2511.04000 | 72.5300 | 182098.0500 | 2510.66000 2014-04-10 14:12:00 | 2510.05000 | 2512.31000 | 2509.79000 | 2510.99000 | 140.9040 | 353843.8700 | 2511.24023 2014-04-10 14:13:00 | 2510.81000 | 2511.36000 | 2508.73000 | 2509.85000 | 84.6212 | 212388.9800 | 2509.88004 2014-04-10 14:14:00 | 2509.95000 | 2510.00000 | 2508.74000 | 2510.00000 | 101.6209 | 255013.6300 | 2509.46004 2014-04-10 14:15:00 | 2510.00000 | 2510.85000 | 2510.00000 | 2510.85000 | 6.8150 | 17107.6200 | 2510.28999 2014-04-10 14:16:00 | 2511.02000 | 2512.00000 | 2510.05000 | 2511.30000 | 29.3420 | 73687.8400 | 2511.34002 2014-04-10 14:17:00 | 2510.04000 | 2511.93000 | 2509.36000 | 2509.96000 | 93.7489 | 235375.4400 | 2510.69996 2014-04-10 14:18:00 | 2509.84000 | 2511.88000 | 2509.36000 | 2509.98000 | 59.5661 | 149562.1700 | 2510.85991 2014-04-10 14:19:00 | 2509.98000 | 2511.31000 | 2508.60000 | 2511.00000 | 25.3910 | 63739.6400 | 2510.32001 2014-04-10 14:20:00 | 2511.00000 | 2511.00000 | 2509.40000 | 2510.00000 | 5.6990 | 14304.1700 | 2509.94000 2014-04-10 14:21:00 | 2510.00000 | 2511.00000 | 2510.00000 | 2510.57000 | 5.7810 | 14511.6700 | 2510.24000 2014-04-10 14:22:00 | 2510.57000 | 2510.57000 | 2509.87000 | 2509.87000 | 21.4590 | 53862.2100 | 2510.00999 2014-04-10 14:23:00 | 2509.91000 | 2509.99000 | 2509.04000 | 2509.99000 | 5.4870 | 13771.6700 | 2509.86999 2014-04-10 14:24:00 | 2509.90000 | 2511.40000 | 2509.90000 | 2510.75000 | 103.2411 | 259184.6500 | 2510.48004 2014-04-10 14:25:00 | 2510.68000 | 2511.10000 | 2508.83000 | 2508.83000 | 58.1780 | 146046.0200 | 2510.32995 2014-04-10 14:26:00 | 2510.00000 | 2510.77000 | 2508.66000 | 2510.77000 | 61.0151 | 153117.4500 | 2509.49988 2014-04-10 14:27:00 | 2510.90000 | 2511.00000 | 2510.80000 | 2511.00000 | 13.2340 | 33230.2700 | 2510.98002 2014-04-10 14:28:00 | 2511.40000 | 2511.40000 | 2511.00000 | 2511.00000 | 10.6170 | 26659.3600 | 2511.00999 2014-04-10 14:29:00 | 2511.20000 | 2511.20000 | 2506.70000 | 2507.02000 | 97.5938 | 244729.2000 | 2507.63015 2014-04-10 14:30:00 | 2507.02000 | 2508.43000 | 2502.01000 | 2502.81000 | 245.9743 | 616352.6000 | 2505.76042 2014-04-10 14:31:00 | 2502.98000 | 2503.00000 | 2500.01000 | 2500.59000 | 45.8130 | 114566.8700 | 2500.75006 2014-04-10 14:32:00 | 2500.54000 | 2500.59000 | 2496.80000 | 2497.33000 | 58.0380 | 145062.5800 | 2499.43995 2014-04-10 14:33:00 | 2496.76000 | 2496.76000 | 2490.00000 | 2493.00000 | 185.6367 | 462701.3700 | 2492.50976 2014-04-10 14:34:00 | 2492.71000 | 2493.00000 | 2488.91000 | 2488.91000 | 112.5662 | 280402.2800 | 2490.99983 2014-04-10 14:35:00 | 2488.80000 | 2488.80000 | 2481.50000 | 2485.00000 | 126.7221 | 314766.3100 | 2483.91011 2014-04-10 14:36:00 | 2485.00000 | 2492.97000 | 2485.00000 | 2492.00000 | 96.8612 | 241001.2300 | 2488.11005 2014-04-10 14:37:00 | 2492.00000 | 2497.67000 | 2488.99000 | 2489.74000 | 228.7813 | 570294.6600 | 2492.75012 2014-04-10 14:38:00 | 2487.06000 | 2494.44000 | 2482.02000 | 2493.94000 | 74.6821 | 186166.8500 | 2492.79006 2014-04-10 14:39:00 | 2493.97000 | 2494.13000 | 2488.26000 | 2491.00000 | 84.6890 | 210967.0900 | 2491.07997 2014-04-10 14:40:00 | 2489.05000 | 2492.67000 | 2489.05000 | 2491.22000 | 189.7229 | 472706.0300 | 2491.56022 2014-04-10 14:41:00 | 2491.19000 | 2491.22000 | 2488.54000 | 2490.01000 | 31.6060 | 78703.9900 | 2490.15995 2014-04-10 14:42:00 | 2489.83000 | 2490.00000 | 2488.02000 | 2489.97000 | 44.3179 | 110301.1000 | 2488.85996 2014-04-10 14:43:00 | 2489.97000 | 2489.97000 | 2486.24000 | 2488.01000 | 107.8299 | 268330.4600 | 2488.46000 2014-04-10 14:44:00 | 2488.20000 | 2488.20000 | 2484.62000 | 2487.11000 | 86.4750 | 214957.0700 | 2485.76983 2014-04-10 14:45:00 | 2487.00000 | 2487.11000 | 2485.30000 | 2486.19000 | 163.3790 | 406254.8200 | 2486.57993 2014-04-10 14:46:00 | 2486.10000 | 2491.16000 | 2485.04000 | 2487.31000 | 68.3841 | 170148.6200 | 2488.13011 2014-04-10 14:47:00 | 2487.23000 | 2488.91000 | 2485.00000 | 2485.00000 | 144.4253 | 359198.6400 | 2487.08973 2014-04-10 14:48:00 | 2485.00000 | 2486.82000 | 2480.02000 | 2480.55000 | 133.0941 | 330398.1900 | 2482.44022 2014-04-10 14:49:00 | 2480.31000 | 2480.31000 | 2472.53000 | 2475.00000 | 175.9682 | 435845.0900 | 2476.83987 2014-04-10 14:50:00 | 2476.56000 | 2477.00000 | 2472.00000 | 2476.64000 | 221.2014 | 547502.2400 | 2475.13012 2014-04-10 14:51:00 | 2476.01000 | 2484.99000 | 2476.00000 | 2480.66000 | 161.7608 | 401365.8600 | 2481.23005 2014-04-10 14:52:00 | 2481.82000 | 2488.76000 | 2481.30000 | 2485.36000 | 155.9783 | 387425.1600 | 2483.83989 2014-04-10 14:53:00 | 2485.82000 | 2489.23000 | 2482.00000 | 2488.00000 | 112.4039 | 279492.3100 | 2486.50018 2014-04-10 14:54:00 | 2487.80000 | 2487.80000 | 2485.00000 | 2485.99000 | 31.3950 | 78041.5800 | 2485.79994 2014-04-10 14:55:00 | 2486.41000 | 2487.71000 | 2481.00000 | 2483.30000 | 161.1692 | 400442.6000 | 2484.60995 2014-04-10 14:56:00 | 2482.52000 | 2486.92000 | 2480.00000 | 2481.61000 | 204.0064 | 506670.2200 | 2483.59970 2014-04-10 14:57:00 | 2482.52000 | 2482.52000 | 2476.02000 | 2478.35000 | 177.9659 | 441476.4200 | 2480.67971 2014-04-10 14:58:00 | 2478.46000 | 2479.72000 | 2475.00000 | 2475.94000 | 269.6472 | 668131.6700 | 2477.79969 2014-04-10 14:59:00 | 2476.08000 | 2479.62000 | 2474.00000 | 2479.30000 | 262.8575 | 651174.2300 | 2477.28974 2014-04-10 15:00:00 | 2478.12000 | 2479.02000 | 2478.00000 | 2478.00000 | 41.8650 | 103756.6000 | 2478.35992 2014-04-10 15:01:00 | 2478.00000 | 2478.87000 | 2474.10000 | 2475.00000 | 89.7318 | 222173.3600 | 2475.97007 2014-04-10 15:02:00 | 2475.03000 | 2476.77000 | 2471.75000 | 2473.58000 | 138.2042 | 342069.1600 | 2475.10023 2014-04-10 15:03:00 | 2473.36000 | 2475.00000 | 2467.24000 | 2468.73000 | 154.2082 | 381333.6100 | 2472.84988 2014-04-10 15:04:00 | 2467.61000 | 2472.44000 | 2466.80000 | 2472.44000 | 52.4960 | 129563.8200 | 2468.06992 2014-04-10 15:05:00 | 2472.47000 | 2473.32000 | 2465.96000 | 2466.97000 | 167.8683 | 414602.8100 | 2469.80989 2014-04-10 15:06:00 | 2467.00000 | 2469.75000 | 2455.00000 | 2455.43000 | 118.8249 | 292527.7600 | 2461.83975 2014-04-10 15:07:00 | 2455.39000 | 2465.00000 | 2440.00000 | 2451.00000 | 354.3168 | 867668.5000 | 2448.84954 2014-04-10 15:08:00 | 2451.00000 | 2464.58000 | 2450.03000 | 2464.20000 | 138.6429 | 340730.2300 | 2457.61016 2014-04-10 15:09:00 | 2464.58000 | 2465.12000 | 2456.00000 | 2458.48000 | 145.2753 | 357706.9900 | 2462.26972 2014-04-10 15:10:00 | 2457.08000 | 2459.55000 | 2454.29000 | 2456.97000 | 45.4150 | 111539.2000 | 2455.99991 2014-04-10 15:11:00 | 2454.95000 | 2458.00000 | 2445.97000 | 2453.00000 | 143.8720 | 352702.1100 | 2451.50011 2014-04-10 15:12:00 | 2449.89000 | 2460.00000 | 2449.89000 | 2459.84000 | 143.0199 | 351311.2100 | 2456.37999 2014-04-10 15:13:00 | 2459.96000 | 2461.78000 | 2444.00000 | 2454.83000 | 142.6849 | 349813.2900 | 2451.64970 2014-04-10 15:14:00 | 2445.16000 | 2454.80000 | 2437.01000 | 2437.57000 | 141.3020 | 345866.2900 | 2447.71011 2014-04-10 15:15:00 | 2438.85000 | 2443.00000 | 2431.00000 | 2442.68000 | 189.4198 | 461830.0100 | 2438.12998 2014-04-10 15:16:00 | 2442.56000 | 2442.68000 | 2425.98000 | 2426.03000 | 140.8842 | 343079.9300 | 2435.19025 2014-04-10 15:17:00 | 2427.97000 | 2440.00000 | 2426.01000 | 2437.42000 | 185.2240 | 450550.1400 | 2432.46031 2014-04-10 15:18:00 | 2438.00000 | 2448.19000 | 2438.00000 | 2443.47000 | 97.9229 | 239218.8300 | 2442.93012 2014-04-10 15:19:00 | 2443.47000 | 2454.00000 | 2443.47000 | 2452.02000 | 111.0618 | 271809.3100 | 2447.37008 2014-04-10 15:20:00 | 2453.01000 | 2458.14000 | 2450.10000 | 2454.89000 | 132.6629 | 325487.0400 | 2453.49016 2014-04-10 15:21:00 | 2454.11000 | 2456.26000 | 2454.00000 | 2455.79000 | 74.1269 | 182007.5800 | 2455.34991 2014-04-10 15:22:00 | 2455.11000 | 2455.64000 | 2443.27000 | 2451.03000 | 159.4591 | 391228.1900 | 2453.46994 2014-04-10 15:23:00 | 2451.05000 | 2451.26000 | 2442.10000 | 2442.20000 | 65.3139 | 159745.4700 | 2445.81010 2014-04-10 15:24:00 | 2442.20000 | 2447.08000 | 2432.52000 | 2439.06000 | 108.8899 | 265710.9900 | 2440.18000 2014-04-10 15:25:00 | 2438.99000 | 2445.00000 | 2438.35000 | 2445.00000 | 57.2289 | 139797.6200 | 2442.77997 2014-04-10 15:26:00 | 2445.00000 | 2447.76000 | 2444.03000 | 2445.64000 | 39.0129 | 95420.5500 | 2445.87005 2014-04-10 15:27:00 | 2445.00000 | 2450.05000 | 2437.60000 | 2443.44000 | 199.1369 | 486194.6400 | 2441.50975 2014-04-10 15:28:00 | 2443.22000 | 2448.99000 | 2439.92000 | 2440.60000 | 146.4229 | 357734.6100 | 2443.16017 2014-04-10 15:29:00 | 2440.34000 | 2447.19000 | 2440.02000 | 2443.98000 | 68.0831 | 166324.9800 | 2442.97009 2014-04-10 15:30:00 | 2442.84000 | 2445.00000 | 2441.02000 | 2442.02000 | 86.1818 | 210500.8300 | 2442.52006 2014-04-10 15:31:00 | 2442.04000 | 2444.00000 | 2441.98000 | 2443.24000 | 93.1709 | 227575.6100 | 2442.56004 2014-04-10 15:32:00 | 2442.55000 | 2454.00000 | 2442.55000 | 2450.02000 | 128.7041 | 314976.3100 | 2447.29022 2014-04-10 15:33:00 | 2451.30000 | 2455.08000 | 2450.00000 | 2452.00000 | 125.5991 | 308073.2300 | 2452.82995 2014-04-10 15:34:00 | 2451.00000 | 2460.00000 | 2450.88000 | 2458.61000 | 91.9908 | 225859.5300 | 2455.24003 2014-04-10 15:35:00 | 2459.87000 | 2462.67000 | 2456.94000 | 2457.02000 | 91.5470 | 225168.0500 | 2459.58989 2014-04-10 15:36:00 | 2456.98000 | 2463.00000 | 2456.00000 | 2460.79000 | 119.4769 | 293823.5100 | 2459.24985 2014-04-10 15:37:00 | 2460.67000 | 2463.00000 | 2459.29000 | 2461.93000 | 105.9672 | 260789.5200 | 2461.03988 2014-04-10 15:38:00 | 2461.93000 | 2462.13000 | 2455.55000 | 2456.58000 | 76.6541 | 188390.4600 | 2457.67013 2014-04-10 15:39:00 | 2456.08000 | 2461.44000 | 2456.00000 | 2459.00000 | 74.6779 | 183578.5100 | 2458.26994 2014-04-10 15:40:00 | 2459.00000 | 2462.93000 | 2458.85000 | 2459.25000 | 35.5780 | 87509.9000 | 2459.65997 2014-04-10 15:41:00 | 2459.00000 | 2459.00000 | 2456.00000 | 2456.38000 | 43.3499 | 106513.7800 | 2457.07000 2014-04-10 15:42:00 | 2456.38000 | 2459.00000 | 2456.11000 | 2456.11000 | 53.8319 | 132311.8600 | 2457.87004 2014-04-10 15:43:00 | 2456.28000 | 2458.98000 | 2454.85000 | 2456.04000 | 47.2909 | 116194.2400 | 2457.01002 2014-04-10 15:44:00 | 2456.38000 | 2458.08000 | 2456.00000 | 2458.08000 | 5.3920 | 13248.8900 | 2457.14000 2014-04-10 15:45:00 | 2456.91000 | 2458.17000 | 2454.02000 | 2456.00000 | 10.0040 | 24571.4300 | 2456.16002 2014-04-10 15:46:00 | 2455.18000 | 2458.00000 | 2455.18000 | 2458.00000 | 56.5380 | 138905.4100 | 2456.84995 2014-04-10 15:47:00 | 2458.42000 | 2463.69000 | 2458.42000 | 2463.69000 | 61.9881 | 152614.0600 | 2461.98995 2014-04-10 15:48:00 | 2463.34000 | 2463.34000 | 2461.02000 | 2461.05000 | 55.4881 | 136608.3600 | 2461.93996 2014-04-10 15:49:00 | 2461.19000 | 2461.19000 | 2459.01000 | 2459.02000 | 10.9740 | 27003.6500 | 2460.69002 2014-04-10 15:50:00 | 2458.22000 | 2460.02000 | 2458.04000 | 2459.42000 | 65.3721 | 160758.4300 | 2459.13006 2014-04-10 15:51:00 | 2459.86000 | 2459.88000 | 2458.22000 | 2458.25000 | 84.0889 | 206777.2100 | 2459.02996 2014-04-10 15:52:00 | 2458.00000 | 2458.27000 | 2457.02000 | 2457.12000 | 13.7520 | 33801.5100 | 2457.93001 2014-04-10 15:53:00 | 2457.12000 | 2459.49000 | 2456.97000 | 2459.44000 | 12.6330 | 31047.2000 | 2457.63002 2014-04-10 15:54:00 | 2458.73000 | 2460.00000 | 2457.10000 | 2458.59000 | 37.1850 | 91423.3400 | 2458.60992 2014-04-10 15:55:00 | 2458.59000 | 2459.44000 | 2458.50000 | 2459.44000 | 23.7810 | 58473.8500 | 2458.85001 2014-04-10 15:56:00 | 2459.27000 | 2462.00000 | 2459.20000 | 2462.00000 | 18.3290 | 45104.8700 | 2460.84999 2014-04-10 15:57:00 | 2462.96000 | 2465.99000 | 2462.25000 | 2464.00000 | 104.2341 | 256780.6100 | 2463.50017 2014-04-10 15:58:00 | 2463.08000 | 2464.49000 | 2461.01000 | 2461.80000 | 41.6640 | 102611.8700 | 2462.84007 2014-04-10 15:59:00 | 2461.80000 | 2465.00000 | 2461.80000 | 2463.00000 | 41.6970 | 102693.9400 | 2462.85995 2014-04-10 16:00:00 | 2462.00000 | 2462.19000 | 2461.40000 | 2461.80000 | 3.5430 | 8722.9100 | 2462.01000 2014-04-10 16:01:00 | 2461.80000 | 2462.06000 | 2459.96000 | 2460.00000 | 35.6030 | 87620.7600 | 2461.05004 2014-04-10 16:02:00 | 2459.96000 | 2460.51000 | 2459.10000 | 2459.17000 | 20.7180 | 50949.6000 | 2459.19998 2014-04-10 16:03:00 | 2459.10000 | 2459.10000 | 2455.13000 | 2456.15000 | 74.4999 | 183169.0800 | 2458.65000 2014-04-10 16:04:00 | 2455.29000 | 2456.70000 | 2454.03000 | 2455.52000 | 9.2810 | 22786.9000 | 2455.22000 2014-04-10 16:05:00 | 2455.03000 | 2458.30000 | 2453.77000 | 2453.77000 | 13.6820 | 33593.8100 | 2455.33001 2014-04-10 16:06:00 | 2453.77000 | 2455.03000 | 2449.97000 | 2450.00000 | 59.2880 | 145450.6900 | 2453.28995 2014-04-10 16:07:00 | 2450.00000 | 2454.44000 | 2447.82000 | 2447.98000 | 56.4989 | 138397.5100 | 2449.55998 2014-04-10 16:08:00 | 2448.81000 | 2449.22000 | 2443.87000 | 2444.91000 | 119.0102 | 291045.2900 | 2445.55001 2014-04-10 16:09:00 | 2444.91000 | 2449.74000 | 2440.00000 | 2445.57000 | 99.0751 | 242318.9500 | 2445.80980 2014-04-10 16:10:00 | 2445.57000 | 2448.57000 | 2445.02000 | 2446.10000 | 59.3090 | 145099.4400 | 2446.49998 2014-04-10 16:11:00 | 2446.10000 | 2448.26000 | 2444.00000 | 2445.78000 | 58.4740 | 143030.3400 | 2446.05010 2014-04-10 16:12:00 | 2445.99000 | 2449.70000 | 2445.96000 | 2447.97000 | 20.1150 | 49250.4900 | 2448.45004 2014-04-10 16:13:00 | 2447.98000 | 2448.87000 | 2447.96000 | 2448.00000 | 9.8470 | 24106.1900 | 2448.06999 2014-04-10 16:14:00 | 2448.00000 | 2451.67000 | 2448.00000 | 2448.71000 | 27.7680 | 68008.7200 | 2449.17998 2014-04-10 16:15:00 | 2448.58000 | 2450.12000 | 2448.58000 | 2450.12000 | 9.3230 | 22837.5700 | 2449.59001 2014-04-10 16:16:00 | 2450.12000 | 2452.09000 | 2450.12000 | 2450.37000 | 31.3131 | 76743.6000 | 2450.85004 2014-04-10 16:17:00 | 2450.37000 | 2452.99000 | 2450.37000 | 2452.30000 | 22.0420 | 54041.7000 | 2451.76002 2014-04-10 16:18:00 | 2452.97000 | 2453.21000 | 2450.59000 | 2450.59000 | 29.3970 | 72059.9600 | 2451.26996 2014-04-10 16:19:00 | 2450.36000 | 2452.32000 | 2450.36000 | 2451.85000 | 5.7430 | 14075.8400 | 2450.96001 2014-04-10 16:20:00 | 2451.76000 | 2452.90000 | 2451.44000 | 2451.81000 | 66.2430 | 162409.9300 | 2451.73008 2014-04-10 16:21:00 | 2451.89000 | 2451.89000 | 2450.33000 | 2451.00000 | 6.7170 | 16462.8800 | 2450.92999 2014-04-10 16:22:00 | 2451.31000 | 2451.43000 | 2450.41000 | 2450.41000 | 6.5950 | 16164.9500 | 2451.08999 2014-04-10 16:23:00 | 2450.40000 | 2450.41000 | 2448.50000 | 2448.50000 | 11.3640 | 27836.6400 | 2449.55002 2014-04-10 16:24:00 | 2449.35000 | 2449.35000 | 2448.01000 | 2448.44000 | 37.4330 | 91665.9400 | 2448.80005 2014-04-10 16:25:00 | 2448.28000 | 2448.28000 | 2443.00000 | 2447.18000 | 65.9600 | 161321.5800 | 2445.75000 2014-04-10 16:26:00 | 2445.68000 | 2446.14000 | 2443.73000 | 2444.61000 | 49.9530 | 122128.2100 | 2444.86006 2014-04-10 16:27:00 | 2444.99000 | 2445.00000 | 2441.91000 | 2444.55000 | 56.8850 | 139000.8400 | 2443.53988 2014-04-10 16:28:00 | 2444.57000 | 2446.00000 | 2443.25000 | 2444.52000 | 68.6379 | 167820.2900 | 2445.00994 2014-04-10 16:29:00 | 2444.47000 | 2447.65000 | 2444.00000 | 2446.72000 | 22.6710 | 55439.1700 | 2445.38001 2014-04-10 16:30:00 | 2446.72000 | 2446.74000 | 2444.58000 | 2444.58000 | 8.8010 | 21527.7900 | 2446.06000 2014-04-10 16:31:00 | 2444.58000 | 2444.58000 | 2443.73000 | 2443.73000 | 10.0250 | 24503.9600 | 2444.28998 2014-04-10 16:32:00 | 2443.98000 | 2443.98000 | 2442.81000 | 2443.20000 | 14.2990 | 34935.0100 | 2443.17999 2014-04-10 16:33:00 | 2442.91000 | 2445.52000 | 2442.91000 | 2445.52000 | 47.4201 | 115887.0900 | 2443.84000 2014-04-10 16:34:00 | 2445.85000 | 2451.45000 | 2445.08000 | 2448.87000 | 31.2430 | 76461.6200 | 2447.32004 2014-04-10 16:35:00 | 2448.85000 | 2450.68000 | 2448.71000 | 2449.17000 | 49.2149 | 120544.0700 | 2449.33990 2014-04-10 16:36:00 | 2448.90000 | 2449.96000 | 2447.27000 | 2449.89000 | 8.2850 | 20291.6900 | 2449.20998 2014-04-10 16:37:00 | 2449.89000 | 2455.03000 | 2447.76000 | 2455.03000 | 25.4350 | 62356.2300 | 2451.58995 2014-04-10 16:38:00 | 2455.04000 | 2458.32000 | 2455.00000 | 2458.32000 | 98.9230 | 242980.5900 | 2456.26012 2014-04-10 16:39:00 | 2458.32000 | 2458.57000 | 2455.00000 | 2458.52000 | 74.5169 | 183061.2200 | 2456.63991 2014-04-10 16:40:00 | 2457.21000 | 2458.59000 | 2455.60000 | 2458.59000 | 87.0240 | 213805.7600 | 2456.86014 2014-04-10 16:41:00 | 2458.72000 | 2458.72000 | 2452.30000 | 2454.00000 | 100.2950 | 246185.0300 | 2454.60979 2014-04-10 16:42:00 | 2454.00000 | 2454.00000 | 2446.59000 | 2450.02000 | 55.4981 | 135972.0300 | 2450.02996 2014-04-10 16:43:00 | 2450.66000 | 2453.56000 | 2449.75000 | 2449.75000 | 27.3060 | 66918.7200 | 2450.69995 2014-04-10 16:44:00 | 2447.90000 | 2451.16000 | 2447.90000 | 2450.00000 | 9.7000 | 23765.7800 | 2450.08000 2014-04-10 16:45:00 | 2450.01000 | 2450.01000 | 2446.75000 | 2447.75000 | 53.4100 | 130779.2600 | 2448.59000 2014-04-10 16:46:00 | 2446.92000 | 2447.06000 | 2444.92000 | 2446.96000 | 44.5080 | 108867.0400 | 2446.00996 2014-04-10 16:47:00 | 2445.16000 | 2449.70000 | 2445.16000 | 2447.31000 | 93.1320 | 227867.8500 | 2446.72007 2014-04-10 16:48:00 | 2447.24000 | 2452.99000 | 2447.24000 | 2452.75000 | 76.0190 | 186262.4400 | 2450.20997 2014-04-10 16:49:00 | 2452.77000 | 2453.61000 | 2452.00000 | 2453.61000 | 17.9130 | 43941.2400 | 2453.04002 2014-04-10 16:50:00 | 2453.61000 | 2456.50000 | 2453.40000 | 2456.32000 | 15.8570 | 38923.4700 | 2454.65998 2014-04-10 16:51:00 | 2458.44000 | 2460.00000 | 2456.35000 | 2456.46000 | 77.3250 | 190007.5300 | 2457.25984 2014-04-10 16:52:00 | 2456.48000 | 2458.65000 | 2455.00000 | 2458.05000 | 52.3690 | 128597.9500 | 2455.60998 2014-04-10 16:53:00 | 2458.05000 | 2458.05000 | 2456.00000 | 2456.34000 | 71.6831 | 176106.8300 | 2456.74009 2014-04-10 16:54:00 | 2456.94000 | 2457.12000 | 2456.00000 | 2457.00000 | 14.2420 | 34985.6800 | 2456.51001 2014-04-10 16:55:00 | 2457.00000 | 2459.00000 | 2456.32000 | 2456.88000 | 48.0770 | 118185.2600 | 2458.24994 2014-04-10 16:56:00 | 2456.88000 | 2458.73000 | 2455.00000 | 2455.16000 | 33.8921 | 83276.8500 | 2457.12003 2014-04-10 16:57:00 | 2455.00000 | 2455.00000 | 2451.30000 | 2452.44000 | 25.8800 | 63502.7200 | 2453.74000 2014-04-10 16:58:00 | 2453.22000 | 2454.01000 | 2450.69000 | 2452.62000 | 47.7991 | 117226.7100 | 2452.48998 2014-04-10 16:59:00 | 2452.80000 | 2454.98000 | 2452.76000 | 2454.10000 | 8.3680 | 20532.6000 | 2453.69999 2014-04-10 17:00:00 | 2454.01000 | 2457.06000 | 2453.91000 | 2454.54000 | 32.8509 | 80676.3200 | 2455.83001 2014-04-10 17:01:00 | 2454.20000 | 2456.56000 | 2451.98000 | 2455.19000 | 22.5660 | 55390.5100 | 2454.59996 2014-04-10 17:02:00 | 2455.00000 | 2455.55000 | 2452.31000 | 2453.62000 | 49.5410 | 121548.3400 | 2453.49002 2014-04-10 17:03:00 | 2453.65000 | 2454.81000 | 2450.37000 | 2450.37000 | 23.6980 | 58122.5000 | 2452.62998 2014-04-10 17:04:00 | 2450.21000 | 2451.76000 | 2447.71000 | 2448.96000 | 40.5900 | 99462.1700 | 2450.41000 2014-04-10 17:05:00 | 2448.68000 | 2448.96000 | 2447.00000 | 2447.00000 | 38.9021 | 95213.9600 | 2447.53003 2014-04-10 17:06:00 | 2447.00000 | 2449.52000 | 2446.59000 | 2447.52000 | 17.9750 | 44004.9000 | 2448.11996 2014-04-10 17:07:00 | 2447.41000 | 2450.71000 | 2446.61000 | 2448.51000 | 30.4660 | 74577.8200 | 2447.89995 2014-04-10 17:08:00 | 2448.48000 | 2448.61000 | 2446.65000 | 2446.89000 | 12.1850 | 29827.6100 | 2447.89997 2014-04-10 17:09:00 | 2446.89000 | 2447.56000 | 2446.65000 | 2446.65000 | 0.2200 | 538.3500 | 2447.04000 2014-04-10 17:10:00 | 2446.65000 | 2447.12000 | 2446.59000 | 2446.60000 | 3.6400 | 8905.7400 | 2446.63000 2014-04-10 17:11:00 | 2446.60000 | 2446.81000 | 2446.60000 | 2446.65000 | 14.5100 | 35501.8400 | 2446.72000 2014-04-10 17:12:00 | 2446.73000 | 2449.99000 | 2445.89000 | 2449.99000 | 33.7220 | 82535.6700 | 2447.53003 2014-04-10 17:13:00 | 2449.87000 | 2450.98000 | 2449.65000 | 2449.97000 | 13.0310 | 31925.2400 | 2449.95001 2014-04-10 17:14:00 | 2450.12000 | 2450.83000 | 2449.91000 | 2450.34000 | 0.9300 | 2279.2000 | 2450.76000 2014-04-10 17:15:00 | 2450.34000 | 2450.34000 | 2446.99000 | 2449.72000 | 2.1530 | 5273.8700 | 2449.55000 2014-04-10 17:16:00 | 2449.69000 | 2449.69000 | 2446.67000 | 2447.93000 | 27.6550 | 67700.8100 | 2448.04994 2014-04-10 17:17:00 | 2447.54000 | 2450.00000 | 2447.49000 | 2450.00000 | 21.5090 | 52663.4100 | 2448.43999 2014-04-10 17:18:00 | 2450.02000 | 2450.12000 | 2446.96000 | 2448.48000 | 21.3120 | 52196.8400 | 2449.18002 2014-04-10 17:19:00 | 2449.27000 | 2449.51000 | 2447.47000 | 2448.12000 | 50.4000 | 123417.4100 | 2448.76000 2014-04-10 17:20:00 | 2448.28000 | 2449.41000 | 2448.09000 | 2448.68000 | 35.6110 | 87201.4300 | 2448.72001 2014-04-10 17:21:00 | 2448.68000 | 2449.51000 | 2448.68000 | 2449.51000 | 2.2600 | 5535.4800 | 2449.33000 2014-04-10 17:22:00 | 2449.27000 | 2449.67000 | 2448.68000 | 2449.00000 | 6.7030 | 16414.9200 | 2448.89001 2014-04-10 17:23:00 | 2449.00000 | 2449.00000 | 2446.81000 | 2447.00000 | 29.5049 | 72208.6400 | 2447.33994 2014-04-10 17:24:00 | 2447.00000 | 2448.65000 | 2447.00000 | 2447.03000 | 35.5720 | 87069.2400 | 2447.69003 2014-04-10 17:25:00 | 2447.06000 | 2448.44000 | 2447.00000 | 2447.75000 | 33.5770 | 82192.9000 | 2447.88996 2014-04-10 17:26:00 | 2448.73000 | 2448.73000 | 2447.11000 | 2447.27000 | 19.3260 | 47304.6200 | 2447.71997 2014-04-10 17:27:00 | 2447.27000 | 2447.27000 | 2447.27000 | 2447.27000 | 0.0100 | 24.4700 | 2447.27000 2014-04-10 17:28:00 | . | . | . | . | . | . | . 2014-04-10 17:29:00 | 2447.98000 | 2449.26000 | 2447.89000 | 2448.70000 | 49.6579 | 121591.8400 | 2448.58996 2014-04-10 17:30:00 | 2449.26000 | 2450.00000 | 2449.26000 | 2450.00000 | 5.0810 | 12448.4400 | 2450.00000 2014-04-10 17:31:00 | 2450.80000 | 2450.98000 | 2450.49000 | 2450.49000 | 0.1900 | 465.6500 | 2450.80000 2014-04-10 17:32:00 | 2450.98000 | 2451.10000 | 2450.98000 | 2451.09000 | 0.4400 | 1078.4400 | 2451.00000 2014-04-10 17:33:00 | 2451.10000 | 2453.59000 | 2451.10000 | 2453.56000 | 11.3800 | 27908.1100 | 2452.38000 2014-04-10 17:34:00 | 2452.62000 | 2453.60000 | 2452.52000 | 2452.54000 | 5.0440 | 12373.8700 | 2453.19001 2014-04-10 17:35:00 | 2451.55000 | 2452.44000 | 2450.06000 | 2451.67000 | 44.1779 | 108300.4200 | 2451.45996 2014-04-10 17:36:00 | 2451.10000 | 2452.00000 | 2451.10000 | 2452.00000 | 27.4130 | 67216.2200 | 2451.98003 2014-04-10 17:37:00 | 2451.54000 | 2451.54000 | 2451.54000 | 2451.54000 | 0.1000 | 245.1500 | 2451.54000 2014-04-10 17:38:00 | 2452.00000 | 2453.60000 | 2451.54000 | 2453.57000 | 5.0710 | 12435.2600 | 2452.23000 2014-04-10 17:39:00 | 2453.43000 | 2454.99000 | 2452.38000 | 2454.92000 | 91.1029 | 223572.0900 | 2454.06011 2014-04-10 17:40:00 | 2454.96000 | 2455.13000 | 2452.02000 | 2454.99000 | 75.9521 | 186444.0900 | 2454.76006 2014-04-10 17:41:00 | 2454.11000 | 2455.23000 | 2452.33000 | 2454.99000 | 75.7811 | 186012.2700 | 2454.60003 2014-04-10 17:42:00 | 2455.01000 | 2455.99000 | 2451.11000 | 2454.25000 | 39.9311 | 98041.9600 | 2455.28002 2014-04-10 17:43:00 | 2454.79000 | 2454.99000 | 2454.79000 | 2454.99000 | 53.9299 | 132391.9600 | 2454.89000 2014-04-10 17:44:00 | 2454.52000 | 2454.99000 | 2453.62000 | 2454.47000 | 58.5519 | 143717.4600 | 2454.53005 2014-04-10 17:45:00 | 2454.50000 | 2454.99000 | 2451.34000 | 2452.53000 | 71.9889 | 176595.2800 | 2453.08997 2014-04-10 17:46:00 | 2452.85000 | 2454.99000 | 2451.55000 | 2454.99000 | 63.5070 | 155860.2100 | 2454.21992 2014-04-10 17:47:00 | 2454.99000 | 2454.99004 | 2454.98000 | 2454.99000 | 52.6920 | 129358.3100 | 2454.99004 2014-04-10 17:48:00 | 2454.98000 | 2454.98000 | 2453.71000 | 2454.07000 | 9.9390 | 24388.2600 | 2453.79000 2014-04-10 17:49:00 | . | . | . | . | . | . | . 2014-04-10 17:50:00 | 2453.34000 | 2453.34000 | 2451.53000 | 2451.53000 | 1.1760 | 2884.0500 | 2452.43000 2014-04-10 17:51:00 | 2451.11000 | 2451.56000 | 2448.37000 | 2450.83000 | 23.6480 | 57927.3800 | 2449.56998 2014-04-10 17:52:00 | 2450.11000 | 2453.00000 | 2450.11000 | 2452.79000 | 47.3291 | 116054.1700 | 2452.06998 2014-04-10 17:53:00 | 2452.64000 | 2453.00000 | 2451.40000 | 2453.00000 | 74.6859 | 183185.2000 | 2452.73988 2014-04-10 17:54:00 | 2452.83000 | 2453.99000 | 2452.83000 | 2453.00000 | 1.2490 | 3063.8200 | 2453.02000 2014-04-10 17:55:00 | 2452.62000 | 2453.00000 | 2450.02000 | 2451.49000 | 13.1020 | 32127.7100 | 2452.12001 2014-04-10 17:56:00 | 2452.17000 | 2452.98000 | 2450.33000 | 2450.33000 | 70.1269 | 171945.5000 | 2451.91991 2014-04-10 17:57:00 | 2450.91000 | 2452.05000 | 2448.07000 | 2450.62000 | 55.6909 | 136448.3900 | 2450.10002 2014-04-10 17:58:00 | 2448.40000 | 2452.05000 | 2448.40000 | 2451.54000 | 9.0040 | 22065.9200 | 2450.68001 2014-04-10 17:59:00 | 2452.49000 | 2453.15000 | 2451.49000 | 2453.01000 | 27.1560 | 66604.0400 | 2452.64996 2014-04-10 18:00:00 | 2453.17000 | 2453.17000 | 2452.27000 | 2452.56000 | 11.6600 | 28599.4800 | 2452.79000 2014-04-10 18:01:00 | 2452.43000 | 2452.96000 | 2452.00000 | 2452.00000 | 4.1430 | 10159.3000 | 2452.16001 2014-04-10 18:02:00 | 2451.90000 | 2452.90000 | 2451.46000 | 2452.90000 | 1.7500 | 4292.2100 | 2452.69000 2014-04-10 18:03:00 | 2452.90000 | 2453.00000 | 2451.68000 | 2452.07000 | 13.9230 | 34147.0600 | 2452.57002 2014-04-10 18:04:00 | 2452.53000 | 2453.00000 | 2452.53000 | 2452.97000 | 0.6530 | 1601.7300 | 2452.88000 2014-04-10 18:05:00 | 2453.00000 | 2453.44000 | 2452.80000 | 2453.44000 | 14.8460 | 36420.9900 | 2453.24998 2014-04-10 18:06:00 | 2453.70000 | 2454.73000 | 2453.20000 | 2453.91000 | 19.1050 | 46874.8100 | 2453.53996 2014-04-10 18:07:00 | 2454.73000 | 2455.14000 | 2453.20000 | 2454.99000 | 8.1480 | 19998.6400 | 2454.41999 2014-04-10 18:08:00 | 2455.27000 | 2457.96000 | 2455.07000 | 2457.95000 | 39.1360 | 96132.9300 | 2456.37994 2014-04-10 18:09:00 | 2457.96000 | 2458.99000 | 2456.92000 | 2458.50000 | 28.5660 | 70215.1100 | 2457.99995 2014-04-10 18:10:00 | 2457.85000 | 2459.94000 | 2454.51000 | 2458.45000 | 39.0400 | 95938.0600 | 2457.43000 2014-04-10 18:11:00 | 2459.02000 | 2459.57000 | 2456.35000 | 2456.50000 | 30.4071 | 74727.4700 | 2457.56996 2014-04-10 18:12:00 | 2458.02000 | 2459.98000 | 2457.60000 | 2458.61000 | 24.1940 | 59487.5100 | 2458.77004 2014-04-10 18:13:00 | 2458.59000 | 2460.00000 | 2457.66000 | 2460.00000 | 13.8100 | 33956.0700 | 2458.80000 2014-04-10 18:14:00 | 2459.01000 | 2459.85000 | 2458.51000 | 2458.95000 | 11.4280 | 28103.5800 | 2459.18999 2014-04-10 18:15:00 | 2459.19000 | 2460.00000 | 2459.19000 | 2459.19000 | 1.4620 | 3596.4100 | 2459.92000 2014-04-10 18:16:00 | 2458.69000 | 2458.69000 | 2458.56000 | 2458.67000 | 0.0500 | 122.9300 | 2458.66000 2014-04-10 18:17:00 | 2458.94000 | 2460.06000 | 2458.94000 | 2460.06000 | 4.3310 | 10654.1500 | 2459.97000 2014-04-10 18:18:00 | 2459.95000 | 2460.51000 | 2459.95000 | 2460.19000 | 4.5960 | 11307.0800 | 2460.19999 2014-04-10 18:19:00 | 2459.51000 | 2460.19000 | 2457.66000 | 2460.12000 | 17.7930 | 43763.6900 | 2459.60002 2014-04-10 18:20:00 | 2460.16000 | 2460.16000 | 2457.98000 | 2460.13000 | 58.6321 | 144183.3000 | 2459.12005 2014-04-10 18:21:00 | 2458.40000 | 2460.19000 | 2458.23000 | 2460.15000 | 23.3340 | 57390.5800 | 2459.53004 2014-04-10 18:22:00 | 2459.29000 | 2459.61000 | 2458.93000 | 2458.93000 | 0.1100 | 270.5100 | 2459.17000 2014-04-10 18:23:00 | 2458.90000 | 2459.52000 | 2455.69000 | 2455.69000 | 6.9460 | 17073.5700 | 2458.03999 2014-04-10 18:24:00 | 2456.17000 | 2457.06000 | 2455.89000 | 2455.92000 | 0.1930 | 474.1000 | 2456.49000 2014-04-10 18:25:00 | 2456.26000 | 2456.43000 | 2455.19000 | 2455.19000 | 1.2100 | 2972.1700 | 2456.34000 2014-04-10 18:26:00 | 2455.43000 | 2456.00000 | 2455.18000 | 2455.60000 | 6.3590 | 15615.2300 | 2455.61000 2014-04-10 18:27:00 | 2456.00000 | 2459.37000 | 2456.00000 | 2458.90000 | 20.4850 | 50357.4300 | 2458.25996 2014-04-10 18:28:00 | 2458.55000 | 2459.15000 | 2456.69000 | 2456.72000 | 25.3220 | 62232.7500 | 2457.66002 2014-04-10 18:29:00 | 2456.70000 | 2457.04000 | 2455.18000 | 2455.18000 | 1.0200 | 2506.0100 | 2456.87000 2014-04-10 18:30:00 | 2456.30000 | 2457.38000 | 2454.57000 | 2456.33000 | 28.2970 | 69485.8100 | 2455.58997 2014-04-10 18:31:00 | 2456.33000 | 2456.33000 | 2450.00000 | 2451.13000 | 49.3019 | 121007.1900 | 2454.41004 2014-04-10 18:32:00 | 2452.80000 | 2455.99000 | 2450.39000 | 2453.64000 | 32.6660 | 80169.4900 | 2454.21995 2014-04-10 18:33:00 | 2452.39000 | 2454.94000 | 2450.60000 | 2453.01000 | 42.6800 | 104653.9400 | 2452.06000 2014-04-10 18:34:00 | 2451.45000 | 2452.67000 | 2451.45000 | 2451.50000 | 20.8800 | 51201.9600 | 2452.20000 2014-04-10 18:35:00 | 2451.54000 | 2458.40000 | 2451.50000 | 2456.00000 | 26.7680 | 65772.0700 | 2457.11998 2014-04-10 18:36:00 | 2456.12000 | 2457.28000 | 2453.39000 | 2456.38000 | 15.3260 | 37632.4500 | 2455.45998 2014-04-10 18:37:00 | 2455.07000 | 2459.83000 | 2452.68000 | 2457.33000 | 39.6590 | 97382.7400 | 2455.49998 2014-04-10 18:38:00 | 2457.33000 | 2459.80000 | 2455.74000 | 2459.05000 | 33.8500 | 83177.9600 | 2457.25000 2014-04-10 18:39:00 | 2457.16000 | 2459.83000 | 2452.01000 | 2452.38000 | 32.2930 | 79363.7000 | 2457.61004 2014-04-10 18:40:00 | 2454.49000 | 2456.52000 | 2449.04000 | 2451.35000 | 48.0001 | 117771.9700 | 2453.58000 2014-04-10 18:41:00 | 2451.23000 | 2457.40000 | 2450.04000 | 2454.09000 | 24.1860 | 59348.3400 | 2453.82996 2014-04-10 18:42:00 | 2454.47000 | 2479.00000 | 2448.94000 | 2450.85000 | 55.3130 | 136109.1700 | 2460.71007 2014-04-10 18:43:00 | 2450.85000 | 2453.75000 | 2449.30000 | 2452.20000 | 29.1591 | 71462.4300 | 2450.77999 2014-04-10 18:44:00 | 2455.71000 | 2456.60000 | 2448.97000 | 2450.29000 | 26.7690 | 65610.1900 | 2450.97999 2014-04-10 18:45:00 | 2450.27000 | 2450.89000 | 2448.97000 | 2449.06000 | 13.2800 | 32532.1800 | 2449.71000 2014-04-10 18:46:00 | 2449.06000 | 2449.06000 | 2448.94000 | 2448.94000 | 3.8100 | 9330.6700 | 2448.99000 2014-04-10 18:47:00 | 2448.21000 | 2448.27000 | 2447.99996 | 2448.02000 | 21.6460 | 52989.4400 | 2447.99996 2014-04-10 18:48:00 | 2448.00000 | 2450.82000 | 2448.00000 | 2449.53000 | 11.3490 | 27802.1300 | 2449.74000 2014-04-10 18:49:00 | 2449.14000 | 2450.33000 | 2448.35000 | 2449.43000 | 17.8890 | 43822.3000 | 2449.67999 2014-04-10 18:50:00 | 2449.95000 | 2450.82000 | 2449.46000 | 2450.82000 | 16.2880 | 39904.5200 | 2449.92999 2014-04-10 18:51:00 | 2449.67000 | 2451.00000 | 2449.43000 | 2450.76000 | 54.0789 | 132516.1000 | 2450.41998 2014-04-10 18:52:00 | 2450.56000 | 2451.00000 | 2449.08000 | 2450.97000 | 8.2760 | 20279.4100 | 2450.38999 2014-04-10 18:53:00 | 2451.00000 | 2451.00000 | 2450.39000 | 2450.39000 | 0.7340 | 1798.9500 | 2450.88000 2014-04-10 18:54:00 | 2449.99000 | 2452.00000 | 2449.74000 | 2451.93000 | 18.5010 | 45338.1900 | 2450.58001 2014-04-10 18:55:00 | 2450.13000 | 2456.70000 | 2449.40000 | 2454.21000 | 16.0850 | 39471.6800 | 2453.93997 2014-04-10 18:56:00 | 2454.02000 | 2454.25000 | 2454.02000 | 2454.02000 | 3.2910 | 8076.6000 | 2454.15000 2014-04-10 18:57:00 | 2454.20000 | 2454.41000 | 2452.00000 | 2453.67000 | 21.7950 | 53482.2600 | 2453.87996 2014-04-10 18:58:00 | 2453.69000 | 2454.15000 | 2453.15000 | 2453.15000 | 8.8280 | 21664.6400 | 2454.07999 2014-04-10 18:59:00 | 2452.57000 | 2452.99000 | 2449.74000 | 2452.24000 | 40.8590 | 100183.4900 | 2451.92998 2014-04-10 19:00:00 | 2452.76000 | 2452.76000 | 2451.20000 | 2452.53000 | 20.1020 | 49285.6400 | 2451.78002 2014-04-10 19:01:00 | 2452.36000 | 2453.91000 | 2452.00000 | 2453.44000 | 8.7380 | 21430.6100 | 2452.57999 2014-04-10 19:02:00 | 2453.73000 | 2455.00000 | 2451.95000 | 2453.95000 | 23.5200 | 57710.3500 | 2453.67000 2014-04-10 19:03:00 | 2454.64000 | 2460.60000 | 2454.64000 | 2457.99000 | 13.8730 | 34099.8300 | 2458.00002 2014-04-10 19:04:00 | 2460.13000 | 2460.13000 | 2452.90000 | 2452.90000 | 27.1230 | 66608.1100 | 2455.78003 2014-04-10 19:05:00 | 2452.45000 | 2455.92000 | 2452.36000 | 2454.30000 | 20.0490 | 49203.6400 | 2454.16999 2014-04-10 19:06:00 | 2454.68000 | 2454.78000 | 2453.38000 | 2453.38000 | 7.8850 | 19353.1800 | 2454.42998 2014-04-10 19:07:00 | 2453.38000 | 2453.38000 | 2452.39000 | 2452.39000 | 0.6200 | 1520.5500 | 2452.49000 2014-04-10 19:08:00 | 2452.36000 | 2452.75000 | 2452.36000 | 2452.74000 | 0.0900 | 220.7300 | 2452.53000 2014-04-10 19:09:00 | 2452.36000 | 2452.80000 | 2450.47000 | 2452.09000 | 2.0530 | 5034.4700 | 2452.25000 2014-04-10 19:10:00 | 2452.10000 | 2452.10000 | 2448.00000 | 2449.68000 | 53.2710 | 130471.3400 | 2449.20002 2014-04-10 19:11:00 | 2450.06000 | 2450.50000 | 2449.78000 | 2449.98000 | 1.3270 | 3251.3600 | 2450.15000 2014-04-10 19:12:00 | 2449.82000 | 2449.90000 | 2449.82000 | 2449.82000 | 11.7460 | 28775.7500 | 2449.82998 2014-04-10 19:13:00 | 2449.25000 | 2449.25000 | 2449.25000 | 2449.25000 | 0.0400 | 97.9700 | 2449.25000 2014-04-10 19:14:00 | 2449.82000 | 2449.82000 | 2449.53000 | 2449.53000 | 2.4930 | 6106.8100 | 2449.58000 2014-04-10 19:15:00 | . | . | . | . | . | . | . 2014-04-10 19:16:00 | 2449.53000 | 2449.53000 | 2449.53000 | 2449.53000 | 1.7890 | 4382.2100 | 2449.53000 2014-04-10 19:17:00 | 2448.15000 | 2449.25000 | 2448.00000 | 2448.00000 | 0.2990 | 731.9900 | 2448.14000 2014-04-10 19:18:00 | 2448.37000 | 2449.37000 | 2448.37000 | 2448.51000 | 3.0670 | 7509.8700 | 2448.60000 2014-04-10 19:19:00 | 2448.18000 | 2453.36000 | 2445.00000 | 2453.36000 | 19.7110 | 48239.2000 | 2447.32001 2014-04-10 19:20:00 | 2447.21000 | 2453.71000 | 2445.00000 | 2452.02000 | 44.1650 | 108264.2500 | 2451.35991 2014-04-10 19:21:00 | 2453.28000 | 2458.70000 | 2451.94000 | 2452.62000 | 19.2060 | 47144.4500 | 2454.66997 2014-04-10 19:22:00 | 2453.67000 | 2458.70000 | 2452.77000 | 2453.25000 | 34.8160 | 85497.7200 | 2455.69994 2014-04-10 19:23:00 | 2453.21000 | 2454.56000 | 2448.00000 | 2449.50000 | 27.5740 | 67638.1300 | 2452.97004 2014-04-10 19:24:00 | 2448.00000 | 2451.90000 | 2448.00000 | 2450.72000 | 27.5110 | 67412.6300 | 2450.39001 2014-04-10 19:25:00 | 2452.08000 | 2453.39000 | 2449.93000 | 2451.74000 | 17.3620 | 42547.6800 | 2450.62001 2014-04-10 19:26:00 | 2451.65000 | 2454.26000 | 2449.93000 | 2451.60000 | 6.7640 | 16592.6000 | 2453.08001 2014-04-10 19:27:00 | 2451.79000 | 2451.90000 | 2448.07000 | 2448.49000 | 18.0510 | 44238.0800 | 2450.73001 2014-04-10 19:28:00 | 2449.11000 | 2449.54000 | 2444.00000 | 2445.00000 | 37.9280 | 92798.5300 | 2446.69997 2014-04-10 19:29:00 | 2445.00000 | 2451.50000 | 2445.00000 | 2447.33000 | 21.2680 | 52074.0600 | 2448.46998 2014-04-10 19:30:00 | 2447.94000 | 2451.09000 | 2447.86000 | 2448.95000 | 32.3360 | 79181.6900 | 2448.71995 2014-04-10 19:31:00 | 2449.00000 | 2449.02000 | 2448.66000 | 2448.66000 | 0.9170 | 2245.6600 | 2448.92000 2014-04-10 19:32:00 | 2448.66000 | 2449.00000 | 2444.03000 | 2448.84000 | 18.9010 | 46260.1700 | 2447.50001 2014-04-10 19:33:00 | 2448.29000 | 2451.05000 | 2446.44000 | 2449.56000 | 15.6200 | 38255.2000 | 2449.12000 2014-04-10 19:34:00 | 2448.95000 | 2454.76000 | 2446.63000 | 2447.76000 | 43.4369 | 106331.4500 | 2447.94995 2014-04-10 19:35:00 | 2449.08000 | 2454.27000 | 2444.05000 | 2447.88000 | 27.8410 | 68225.5300 | 2450.54001 2014-04-10 19:36:00 | 2450.25000 | 2453.35000 | 2445.53000 | 2451.88000 | 28.1020 | 68857.9300 | 2450.29002 2014-04-10 19:37:00 | 2451.88000 | 2455.00000 | 2449.98000 | 2454.97000 | 23.0750 | 56612.5400 | 2453.40995 2014-04-10 19:38:00 | 2451.00000 | 2455.00000 | 2451.00000 | 2451.00000 | 35.0561 | 85982.7200 | 2452.71994 2014-04-10 19:39:00 | 2451.02000 | 2453.70000 | 2446.02000 | 2450.22000 | 10.2990 | 25243.4000 | 2451.05000 2014-04-10 19:40:00 | 2447.05000 | 2453.33000 | 2447.05000 | 2449.00000 | 27.7840 | 68064.1900 | 2449.76005 2014-04-10 19:41:00 | 2449.66000 | 2450.00000 | 2442.51000 | 2446.72000 | 32.4160 | 79297.6100 | 2446.24995 2014-04-10 19:42:00 | 2443.03000 | 2450.00000 | 2442.53000 | 2444.49000 | 31.4510 | 76936.7300 | 2446.24001 2014-04-10 19:43:00 | 2445.19000 | 2449.00000 | 2443.38000 | 2445.70000 | 29.9800 | 73315.1300 | 2445.47000 2014-04-10 19:44:00 | 2445.32000 | 2445.32000 | 2443.02000 | 2443.20000 | 1.9970 | 4881.2900 | 2444.31000 2014-04-10 19:45:00 | 2446.10000 | 2450.00000 | 2443.20000 | 2447.97000 | 13.7610 | 33686.7400 | 2447.99001 2014-04-10 19:46:00 | 2448.37000 | 2449.98000 | 2448.37000 | 2449.98000 | 3.4150 | 8365.6400 | 2449.66999 2014-04-10 19:47:00 | 2449.98000 | 2452.15000 | 2449.78000 | 2450.53000 | 23.0880 | 56579.1500 | 2450.58998 2014-04-10 19:48:00 | 2450.87000 | 2452.15000 | 2448.16000 | 2448.99000 | 27.6720 | 67805.8000 | 2450.34002 2014-04-10 19:49:00 | 2449.30000 | 2450.00000 | 2443.28000 | 2443.28000 | 32.6710 | 79968.7900 | 2447.70001 2014-04-10 19:50:00 | 2443.47000 | 2445.37000 | 2443.00000 | 2444.77000 | 43.9581 | 107429.9900 | 2443.91997 2014-04-10 19:51:00 | 2443.52000 | 2446.12000 | 2440.00000 | 2445.53000 | 40.5761 | 99041.7200 | 2440.88993 2014-04-10 19:52:00 | 2442.05000 | 2445.49000 | 2442.05000 | 2443.60000 | 40.5231 | 99022.9700 | 2443.62005 2014-04-10 19:53:00 | 2443.60000 | 2443.63000 | 2441.91000 | 2441.91000 | 6.3920 | 15611.6400 | 2442.37001 2014-04-10 19:54:00 | 2442.98000 | 2442.98000 | 2442.09000 | 2442.19000 | 0.2910 | 710.7600 | 2442.48000 2014-04-10 19:55:00 | 2442.90000 | 2442.96000 | 2441.93000 | 2442.00000 | 3.1160 | 7609.5200 | 2442.07999 2014-04-10 19:56:00 | 2442.00000 | 2443.40000 | 2440.00000 | 2442.62000 | 41.6300 | 101622.2600 | 2441.08000 2014-04-10 19:57:00 | 2442.63000 | 2445.63000 | 2442.30000 | 2443.00000 | 15.2650 | 37306.2600 | 2443.90997 2014-04-10 19:58:00 | 2442.43000 | 2442.66000 | 2440.52000 | 2440.89000 | 25.4510 | 62128.2500 | 2441.09001 2014-04-10 19:59:00 | 2440.89000 | 2442.91000 | 2440.89000 | 2442.91000 | 2.0620 | 5035.8900 | 2442.24000 2014-04-10 20:00:00 | 2442.91000 | 2442.91000 | 2442.37000 | 2442.45000 | 0.3950 | 964.7900 | 2442.51000 2014-04-10 20:01:00 | 2442.66000 | 2442.91000 | 2442.66000 | 2442.91000 | 0.1200 | 293.1500 | 2442.89000 2014-04-10 20:02:00 | 2442.91000 | 2442.91000 | 2441.89000 | 2442.50000 | 5.4010 | 13191.1100 | 2442.35000 2014-04-10 20:03:00 | 2442.93000 | 2443.00000 | 2442.93000 | 2443.00000 | 2.8160 | 6879.4500 | 2442.99000 2014-04-10 20:04:00 | 2442.92000 | 2442.92000 | 2442.92000 | 2442.92000 | 0.0720 | 175.8900 | 2442.92000 2014-04-10 20:05:00 | 2442.92000 | 2442.92000 | 2440.98000 | 2441.69000 | 14.6480 | 35768.2000 | 2441.84999 2014-04-10 20:06:00 | 2442.89000 | 2445.03000 | 2441.69000 | 2444.78000 | 11.4970 | 28099.4800 | 2444.06999 2014-04-10 20:07:00 | 2442.59000 | 2444.97000 | 2442.59000 | 2444.00000 | 28.0850 | 68635.2500 | 2443.83994 2014-04-10 20:08:00 | 2444.88000 | 2445.00000 | 2444.88000 | 2444.91000 | 0.0240 | 58.6800 | 2444.90000 2014-04-10 20:09:00 | 2445.00000 | 2445.00000 | 2439.27000 | 2439.29000 | 4.8150 | 11760.1400 | 2442.39999 2014-04-10 20:10:00 | 2439.29000 | 2440.00000 | 2439.29000 | 2440.00000 | 2.3720 | 5787.1600 | 2439.78000 2014-04-10 20:11:00 | 2440.00000 | 2444.83000 | 2440.00000 | 2441.53000 | 42.4841 | 103788.1200 | 2442.99007 2014-04-10 20:12:00 | 2440.57000 | 2444.23000 | 2438.82000 | 2443.96000 | 35.1020 | 85735.2000 | 2442.46003 2014-04-10 20:13:00 | 2441.60000 | 2443.96000 | 2441.60000 | 2442.70000 | 48.5480 | 118624.6000 | 2443.44996 2014-04-10 20:14:00 | 2442.78000 | 2443.00000 | 2441.63000 | 2442.89000 | 26.7600 | 65353.5500 | 2442.21000 2014-04-10 20:15:00 | 2442.59000 | 2443.00000 | 2441.63000 | 2442.05000 | 52.7000 | 128698.1100 | 2442.09000 2014-04-10 20:16:00 | 2442.63000 | 2444.00000 | 2430.00000 | 2444.00000 | 73.5729 | 179433.2000 | 2438.85009 2014-04-10 20:17:00 | 2443.98000 | 2444.00000 | 2435.71000 | 2437.39000 | 40.0210 | 97595.5200 | 2438.61002 2014-04-10 20:18:00 | 2443.00000 | 2443.89000 | 2436.86000 | 2443.00000 | 23.0670 | 56287.0200 | 2440.14997 2014-04-10 20:19:00 | 2438.80000 | 2444.80000 | 2436.06000 | 2444.80000 | 21.0630 | 51402.8500 | 2440.43003 2014-04-10 20:20:00 | 2443.26000 | 2444.00000 | 2439.50000 | 2442.09000 | 32.4040 | 79114.3400 | 2441.50005 2014-04-10 20:21:00 | 2441.55000 | 2444.00000 | 2439.52000 | 2441.04000 | 17.7530 | 43354.0700 | 2442.07002 2014-04-10 20:22:00 | 2443.72000 | 2444.00000 | 2439.43000 | 2440.12000 | 34.2970 | 83759.2000 | 2442.16996 2014-04-10 20:23:00 | 2444.00000 | 2444.00000 | 2439.46000 | 2443.15000 | 41.3939 | 101079.8200 | 2441.90007 2014-04-10 20:24:00 | 2444.00000 | 2444.00000 | 2439.45000 | 2443.72000 | 32.2390 | 78717.7500 | 2441.68999 2014-04-10 20:25:00 | 2442.74000 | 2444.00000 | 2439.52000 | 2443.48000 | 48.0260 | 117284.7700 | 2442.10992 2014-04-10 20:26:00 | 2440.15000 | 2444.00000 | 2439.73000 | 2444.00000 | 33.9450 | 82843.8300 | 2440.52993 2014-04-10 20:27:00 | 2444.00000 | 2444.00000 | 2440.00000 | 2443.69000 | 33.1510 | 80961.4600 | 2442.20001 2014-04-10 20:28:00 | 2442.72000 | 2444.00000 | 2440.00000 | 2443.55000 | 50.6969 | 123855.1600 | 2443.04994 2014-04-10 20:29:00 | 2443.62000 | 2443.98000 | 2440.42000 | 2443.65000 | 51.1199 | 124829.7700 | 2441.90000 2014-04-10 20:30:00 | 2443.21000 | 2443.98000 | 2440.55000 | 2440.80000 | 17.9630 | 43858.2700 | 2441.59002 2014-04-10 20:31:00 | 2443.98000 | 2444.00000 | 2440.38000 | 2444.00000 | 30.4161 | 74300.3500 | 2442.79995 2014-04-10 20:32:00 | 2441.49000 | 2444.50000 | 2441.10000 | 2444.08000 | 53.9890 | 131904.2600 | 2443.16998 2014-04-10 20:33:00 | 2444.80000 | 2447.42000 | 2444.80000 | 2447.42000 | 7.8190 | 19129.2000 | 2446.50000 2014-04-10 20:34:00 | 2447.42000 | 2451.00000 | 2446.42000 | 2450.52000 | 37.7440 | 92447.9100 | 2449.34006 2014-04-10 20:35:00 | 2450.52000 | 2451.00000 | 2447.11000 | 2450.18000 | 34.7840 | 85153.3600 | 2448.06006 2014-04-10 20:36:00 | 2450.15000 | 2455.00000 | 2447.49000 | 2453.00000 | 60.8980 | 149243.2300 | 2450.70995 2014-04-10 20:37:00 | 2453.00000 | 2454.96000 | 2447.14000 | 2452.44000 | 44.5440 | 109146.2200 | 2450.30007 2014-04-10 20:38:00 | 2454.25000 | 2458.54000 | 2447.85000 | 2454.62000 | 53.1480 | 130433.2800 | 2454.14996 2014-04-10 20:39:00 | 2455.00000 | 2455.00000 | 2448.00000 | 2449.97000 | 33.7979 | 82881.6800 | 2452.26997 2014-04-10 20:40:00 | 2454.36000 | 2454.36000 | 2448.00000 | 2454.00000 | 22.1450 | 54307.5100 | 2452.35995 2014-04-10 20:41:00 | 2448.43000 | 2453.00000 | 2446.66000 | 2447.14000 | 45.5020 | 111478.2000 | 2449.96004 2014-04-10 20:42:00 | 2451.46000 | 2452.50000 | 2446.66000 | 2447.58000 | 21.8580 | 53533.6200 | 2449.14998 2014-04-10 20:43:00 | 2449.66000 | 2449.66000 | 2441.46000 | 2442.47000 | 42.1530 | 103136.2200 | 2446.71005 2014-04-10 20:44:00 | 2442.72000 | 2452.50000 | 2441.41000 | 2452.47000 | 39.5581 | 96662.5100 | 2443.55997 2014-04-10 20:45:00 | 2452.50000 | 2452.50000 | 2443.00000 | 2443.02000 | 35.7050 | 87408.6900 | 2448.07993 2014-04-10 20:46:00 | 2449.12000 | 2449.12000 | 2440.93000 | 2448.17000 | 31.6420 | 77371.2800 | 2445.21003 2014-04-10 20:47:00 | 2445.15000 | 2448.26000 | 2441.00000 | 2447.39000 | 54.1181 | 132253.2700 | 2443.78996 2014-04-10 20:48:00 | 2441.03000 | 2448.39000 | 2441.03000 | 2444.34000 | 30.4040 | 74334.9300 | 2444.91005 2014-04-10 20:49:00 | 2444.62000 | 2447.72000 | 2442.91000 | 2443.49000 | 36.2801 | 88715.6500 | 2445.30000 2014-04-10 20:50:00 | 2442.92000 | 2447.42000 | 2441.00000 | 2443.61000 | 58.9929 | 144175.0900 | 2443.94007 2014-04-10 20:51:00 | 2441.00000 | 2447.59000 | 2441.00000 | 2441.00000 | 47.2760 | 115505.6600 | 2443.21992 2014-04-10 20:52:00 | 2445.66000 | 2447.37000 | 2441.00000 | 2445.95000 | 24.3880 | 59627.9000 | 2444.96998 2014-04-10 20:53:00 | 2441.01000 | 2445.40000 | 2438.10000 | 2441.01000 | 45.5800 | 111329.4900 | 2442.51000 2014-04-10 20:54:00 | 2440.25000 | 2443.95000 | 2438.10000 | 2442.70000 | 46.1210 | 112626.5700 | 2441.98002 2014-04-10 20:55:00 | 2438.10000 | 2445.12000 | 2438.10000 | 2438.20000 | 41.3860 | 101031.1600 | 2441.18993 2014-04-10 20:56:00 | 2438.10000 | 2445.13000 | 2438.10000 | 2438.15000 | 20.6120 | 50321.9500 | 2441.39002 2014-04-10 20:57:00 | 2439.60000 | 2441.71000 | 2438.15000 | 2438.15000 | 39.3781 | 96059.2700 | 2439.40997 2014-04-10 20:58:00 | 2438.15000 | 2444.48000 | 2438.15000 | 2438.76000 | 36.4071 | 88857.9900 | 2440.67996 2014-04-10 20:59:00 | 2439.58000 | 2448.00000 | 2439.58000 | 2446.09000 | 34.5390 | 84479.3000 | 2445.90999 2014-04-10 21:00:00 | 2446.89000 | 2448.89000 | 2446.89000 | 2446.89000 | 14.7900 | 36208.9400 | 2448.20000 2014-04-10 21:01:00 | 2448.85000 | 2449.33000 | 2446.89000 | 2446.89000 | 35.5260 | 86971.1000 | 2448.09994 2014-04-10 21:02:00 | 2446.89000 | 2449.34000 | 2446.89000 | 2447.64000 | 33.6880 | 82469.0000 | 2448.01997 2014-04-10 21:03:00 | 2447.74000 | 2449.14000 | 2446.89000 | 2446.89000 | 39.5290 | 96753.2500 | 2447.64998 2014-04-10 21:04:00 | 2446.89000 | 2449.98000 | 2446.89000 | 2448.93000 | 35.7850 | 87600.3700 | 2447.96007 2014-04-10 21:05:00 | 2449.70000 | 2450.00000 | 2446.91000 | 2448.00000 | 43.5251 | 106570.6600 | 2448.48991 2014-04-10 21:06:00 | 2448.00000 | 2450.00000 | 2448.00000 | 2450.00000 | 18.2170 | 44612.6000 | 2448.94998 2014-04-10 21:07:00 | 2447.17000 | 2450.00000 | 2446.91000 | 2447.26000 | 49.7029 | 121707.0900 | 2448.69006 2014-04-10 21:08:00 | 2448.56000 | 2449.75000 | 2434.44000 | 2434.44000 | 76.3200 | 186396.9800 | 2442.31000 2014-04-10 21:09:00 | 2443.13000 | 2449.84000 | 2434.50000 | 2445.49000 | 44.6590 | 109028.3400 | 2441.34998 2014-04-10 21:10:00 | 2442.25000 | 2447.34000 | 2439.24000 | 2446.68000 | 29.9300 | 73118.3600 | 2442.98000 2014-04-10 21:11:00 | 2444.38000 | 2450.00000 | 2440.00000 | 2449.16000 | 39.3050 | 96121.1400 | 2445.51992 2014-04-10 21:12:00 | 2449.16000 | 2449.16000 | 2440.70000 | 2444.26000 | 49.8080 | 121741.7700 | 2444.21996 2014-04-10 21:13:00 | 2441.82000 | 2448.56000 | 2441.82000 | 2443.52000 | 32.9691 | 80607.3800 | 2444.93999 2014-04-10 21:14:00 | 2448.05000 | 2448.56000 | 2443.66000 | 2445.32000 | 29.4380 | 71982.7600 | 2445.22998 2014-04-10 21:15:00 | 2445.34000 | 2448.76000 | 2445.02000 | 2448.73000 | 36.0550 | 88261.2900 | 2447.95993 2014-04-10 21:16:00 | 2448.56000 | 2450.00000 | 2446.95000 | 2447.17000 | 26.5690 | 65065.9600 | 2448.93999 2014-04-10 21:17:00 | 2449.18000 | 2449.18000 | 2440.00000 | 2445.58000 | 39.6060 | 96799.7200 | 2444.06993 2014-04-10 21:18:00 | 2446.47000 | 2447.07000 | 2442.50000 | 2444.83000 | 46.7040 | 114193.1500 | 2445.04008 2014-04-10 21:19:00 | 2443.18000 | 2446.00000 | 2442.50000 | 2442.82000 | 25.9699 | 63461.2000 | 2443.64000 2014-04-10 21:20:00 | 2443.18000 | 2443.22000 | 2442.50000 | 2443.22000 | 0.9970 | 2435.6200 | 2442.95000 2014-04-10 21:21:00 | 2442.50000 | 2446.00000 | 2439.15000 | 2445.01000 | 22.7400 | 55580.5600 | 2444.18000 2014-04-10 21:22:00 | 2445.01000 | 2446.00000 | 2434.44000 | 2434.86000 | 56.8219 | 138560.8700 | 2438.51005 2014-04-10 21:23:00 | 2446.00000 | 2449.46000 | 2435.48000 | 2445.73000 | 35.4890 | 86585.7400 | 2439.78999 2014-04-10 21:24:00 | 2435.60000 | 2445.73000 | 2435.59000 | 2441.06000 | 34.9620 | 85287.0100 | 2439.42003 2014-04-10 21:25:00 | 2435.59000 | 2445.73000 | 2434.44000 | 2441.10000 | 42.4240 | 103436.5100 | 2438.16007 2014-04-10 21:26:00 | 2440.64000 | 2441.10000 | 2436.00000 | 2440.13000 | 25.9500 | 63246.7800 | 2437.26000 2014-04-10 21:27:00 | 2439.82000 | 2446.00000 | 2435.00000 | 2438.54000 | 61.9821 | 151219.6100 | 2439.73005 2014-04-10 21:28:00 | 2438.54000 | 2445.99000 | 2437.80000 | 2438.10000 | 34.3590 | 83853.4100 | 2440.50999 2014-04-10 21:29:00 | 2437.81000 | 2445.19000 | 2437.80000 | 2438.54000 | 16.4510 | 40170.0000 | 2441.80001 2014-04-10 21:30:00 | 2444.47000 | 2445.24000 | 2435.95000 | 2437.02000 | 46.6600 | 113821.3700 | 2439.38000 2014-04-10 21:31:00 | 2439.80000 | 2442.68000 | 2437.00000 | 2442.68000 | 45.5010 | 111032.9500 | 2440.23002 2014-04-10 21:32:00 | 2441.20000 | 2444.26000 | 2437.00000 | 2440.38000 | 35.0300 | 85513.1800 | 2441.14000 2014-04-10 21:33:00 | 2439.34000 | 2444.26000 | 2437.60000 | 2437.60000 | 22.0490 | 53856.9400 | 2442.59999 2014-04-10 21:34:00 | 2442.37000 | 2446.00000 | 2435.00000 | 2445.47000 | 72.9469 | 178005.8300 | 2440.20991 2014-04-10 21:35:00 | 2445.62000 | 2446.00000 | 2440.64000 | 2443.86000 | 34.3219 | 83897.2600 | 2444.42003 2014-04-10 21:36:00 | 2445.55000 | 2446.00000 | 2441.41000 | 2445.09000 | 41.0740 | 100353.3400 | 2443.23007 2014-04-10 21:37:00 | 2445.09000 | 2445.40000 | 2435.00000 | 2437.39000 | 17.1480 | 41853.3100 | 2440.70999 2014-04-10 21:38:00 | 2435.00000 | 2438.00000 | 2435.00000 | 2438.00000 | 30.1530 | 73451.7500 | 2435.97004 2014-04-10 21:39:00 | 2435.00000 | 2438.00000 | 2434.95000 | 2437.76000 | 65.2379 | 158920.1500 | 2436.00994 2014-04-10 21:40:00 | 2435.54000 | 2439.96000 | 2434.49000 | 2439.96000 | 48.3861 | 117876.7100 | 2436.16992 2014-04-10 21:41:00 | 2437.96000 | 2440.00000 | 2435.30000 | 2435.54000 | 39.8030 | 97053.7400 | 2438.35005 2014-04-10 21:42:00 | 2436.87000 | 2445.00000 | 2435.00000 | 2442.31000 | 48.3751 | 118029.3300 | 2439.87990 2014-04-10 21:43:00 | 2444.22000 | 2449.13000 | 2435.02000 | 2436.45000 | 48.5460 | 118575.5400 | 2442.53992 2014-04-10 21:44:00 | 2444.15000 | 2445.00000 | 2436.85000 | 2444.22000 | 43.9070 | 107167.2200 | 2440.77995 2014-04-10 21:45:00 | 2436.85000 | 2444.99000 | 2436.67000 | 2442.36000 | 34.2541 | 83581.2600 | 2440.04006 2014-04-10 21:46:00 | 2436.67000 | 2444.16000 | 2436.04000 | 2441.98000 | 39.5570 | 96503.6300 | 2439.60995 2014-04-10 21:47:00 | 2441.98000 | 2442.00000 | 2436.00000 | 2436.56000 | 48.1750 | 117519.4700 | 2439.42990 2014-04-10 21:48:00 | 2436.56000 | 2442.00000 | 2436.33000 | 2438.59000 | 51.4331 | 125436.5700 | 2438.83007 2014-04-10 21:49:00 | 2439.45000 | 2442.00000 | 2436.33000 | 2440.51000 | 26.3880 | 64373.3000 | 2439.48998 2014-04-10 21:50:00 | 2441.85000 | 2442.00000 | 2436.02000 | 2440.36000 | 47.7400 | 116443.0800 | 2439.11000 2014-04-10 21:51:00 | 2440.36000 | 2442.00000 | 2436.01000 | 2440.68000 | 29.6180 | 72264.2500 | 2439.87998 2014-04-10 21:52:00 | 2437.64000 | 2442.00000 | 2436.01000 | 2436.01000 | 51.4079 | 125387.5600 | 2439.06996 2014-04-10 21:53:00 | 2439.15000 | 2439.16000 | 2434.63000 | 2435.50000 | 14.5690 | 35507.2000 | 2437.17999 2014-04-10 21:54:00 | 2434.59000 | 2434.63000 | 2434.41000 | 2434.41000 | 15.2740 | 37183.4700 | 2434.43003 2014-04-10 21:55:00 | 2434.41000 | 2434.63000 | 2428.54000 | 2428.54000 | 73.9069 | 179705.2500 | 2431.50990 2014-04-10 21:56:00 | 2428.99000 | 2432.72000 | 2427.00000 | 2429.73000 | 37.4400 | 90958.3400 | 2429.44000 2014-04-10 21:57:00 | 2427.31000 | 2430.00000 | 2427.31000 | 2428.93000 | 33.7611 | 82005.2800 | 2428.99001 2014-04-10 21:58:00 | 2428.20000 | 2428.33000 | 2427.00000 | 2427.54000 | 4.2840 | 10400.4100 | 2427.73001 2014-04-10 21:59:00 | 2427.12000 | 2427.12000 | 2425.95000 | 2426.04000 | 3.8790 | 9413.6300 | 2426.82000 2014-04-10 22:00:00 | 2426.87000 | 2426.98000 | 2420.00000 | 2422.00000 | 116.4079 | 282154.2200 | 2423.83990 2014-04-10 22:01:00 | 2424.29000 | 2426.33000 | 2420.00000 | 2426.33000 | 24.0390 | 58194.2100 | 2420.81999 2014-04-10 22:02:00 | 2420.00000 | 2426.96000 | 2417.22000 | 2417.76000 | 32.7960 | 79351.1400 | 2419.53995 2014-04-10 22:03:00 | 2423.41000 | 2425.71000 | 2418.00000 | 2423.64000 | 62.0200 | 150085.4100 | 2419.95000 2014-04-10 22:04:00 | 2425.71000 | 2430.62000 | 2418.02000 | 2426.57000 | 53.9170 | 130774.6100 | 2425.47993 2014-04-10 22:05:00 | 2426.58000 | 2435.47000 | 2425.00000 | 2425.81000 | 37.9530 | 92200.0100 | 2429.32005 2014-04-10 22:06:00 | 2425.81000 | 2434.01000 | 2417.20000 | 2425.09000 | 63.3271 | 153619.5800 | 2425.80993 2014-04-10 22:07:00 | 2428.85000 | 2430.00000 | 2417.20000 | 2418.31000 | 28.0970 | 68152.2500 | 2425.60996 2014-04-10 22:08:00 | 2428.43000 | 2428.43000 | 2417.20000 | 2417.60000 | 41.3650 | 100109.4300 | 2420.14991 2014-04-10 22:09:00 | 2420.62000 | 2421.04000 | 2417.22000 | 2418.01000 | 57.1160 | 138161.4100 | 2418.95991 2014-04-10 22:10:00 | 2420.72000 | 2426.00000 | 2418.01000 | 2422.36000 | 31.3370 | 75938.6200 | 2423.28996 2014-04-10 22:11:00 | 2425.62000 | 2425.88000 | 2422.02000 | 2424.69000 | 27.7170 | 67195.2100 | 2424.32997 2014-04-10 22:12:00 | 2424.69000 | 2431.03000 | 2424.69000 | 2428.02000 | 30.9650 | 75198.7800 | 2428.50994 2014-04-10 22:13:00 | 2430.00000 | 2430.39000 | 2423.00000 | 2425.66000 | 36.5470 | 88703.2100 | 2427.09995 2014-04-10 22:14:00 | 2426.34000 | 2429.72000 | 2423.00000 | 2429.37000 | 36.7349 | 89169.6500 | 2427.37992 2014-04-10 22:15:00 | 2429.23000 | 2430.39000 | 2424.00000 | 2428.74000 | 40.6120 | 98595.4600 | 2427.74003 2014-04-10 22:16:00 | 2425.49000 | 2429.89000 | 2419.07000 | 2420.00000 | 65.6409 | 159080.1100 | 2423.49002 2014-04-10 22:17:00 | 2428.76000 | 2429.83000 | 2420.00000 | 2420.88000 | 49.5750 | 120236.3200 | 2425.33990 2014-04-10 22:18:00 | 2420.18000 | 2423.00000 | 2420.00000 | 2423.00000 | 9.0650 | 21962.3400 | 2422.75998 2014-04-10 22:19:00 | 2422.58000 | 2423.00000 | 2418.01000 | 2418.01000 | 12.5670 | 30412.7600 | 2420.04998 2014-04-10 22:20:00 | 2418.01000 | 2421.57000 | 2417.00000 | 2420.26000 | 56.7550 | 137292.1400 | 2419.02988 2014-04-10 22:21:00 | 2417.00000 | 2420.99000 | 2416.45000 | 2420.99000 | 39.9831 | 96737.0500 | 2419.45005 2014-04-10 22:22:00 | 2420.86000 | 2420.99000 | 2417.36000 | 2420.63000 | 41.9661 | 101541.0600 | 2419.59993 2014-04-10 22:23:00 | 2420.56000 | 2421.01000 | 2417.36000 | 2419.94000 | 54.5260 | 131916.3900 | 2419.32991 2014-04-10 22:24:00 | 2418.60000 | 2421.01000 | 2417.37000 | 2420.99000 | 60.3120 | 145890.6300 | 2418.93005 2014-04-10 22:25:00 | 2421.01000 | 2423.00000 | 2418.00000 | 2421.42000 | 24.5450 | 59403.9100 | 2420.19995 2014-04-10 22:26:00 | 2419.52000 | 2420.85000 | 2411.10000 | 2411.42000 | 46.1461 | 111445.0700 | 2415.04992 2014-04-10 22:27:00 | 2411.45000 | 2418.30000 | 2411.00000 | 2417.55000 | 36.7910 | 88859.4100 | 2415.25001 2014-04-10 22:28:00 | 2412.65000 | 2418.11000 | 2410.00000 | 2416.32000 | 77.0211 | 185841.8100 | 2412.87003 2014-04-10 22:29:00 | 2416.31000 | 2417.00000 | 2410.02000 | 2411.27000 | 47.0679 | 113577.2500 | 2413.04996 2014-04-10 22:30:00 | 2413.77000 | 2414.96000 | 2410.62000 | 2414.00000 | 26.9850 | 65090.5300 | 2412.09994 2014-04-10 22:31:00 | 2411.01000 | 2414.90000 | 2410.66000 | 2412.01000 | 55.5920 | 134109.4700 | 2412.39004 2014-04-10 22:32:00 | 2410.87000 | 2413.00000 | 2410.00000 | 2410.14000 | 464.4599 | 1119394.8400 | 2410.09998 2014-04-10 22:33:00 | 2411.00000 | 2411.00000 | 2405.01000 | 2406.15000 | 111.3920 | 268366.7500 | 2409.21009 2014-04-10 22:34:00 | 2405.11000 | 2406.04000 | 2403.14000 | 2403.14000 | 7.4870 | 18004.3400 | 2404.74999 2014-04-10 22:35:00 | 2403.00000 | 2403.00000 | 2398.01000 | 2399.99000 | 154.9613 | 371924.2100 | 2400.11008 2014-04-10 22:36:00 | 2399.82000 | 2405.07000 | 2391.00000 | 2391.02000 | 122.5128 | 293953.6500 | 2399.37014 2014-04-10 22:37:00 | 2398.10000 | 2404.96000 | 2391.00000 | 2402.73000 | 64.4950 | 154628.1400 | 2397.51987 2014-04-10 22:38:00 | 2400.28000 | 2407.89000 | 2400.01000 | 2405.04000 | 50.7581 | 121955.9700 | 2402.68996 2014-04-10 22:39:00 | 2405.81000 | 2412.76000 | 2405.02000 | 2411.92000 | 17.3880 | 41914.6400 | 2410.54999 2014-04-10 22:40:00 | 2412.78000 | 2414.89000 | 2400.00000 | 2413.88000 | 25.2720 | 60967.2500 | 2412.44002 2014-04-10 22:41:00 | 2413.62000 | 2413.62000 | 2400.00000 | 2400.00000 | 44.3480 | 106605.1000 | 2403.82996 2014-04-10 22:42:00 | 2408.00000 | 2412.00000 | 2403.00000 | 2406.00000 | 27.0139 | 65039.0500 | 2407.61004 2014-04-10 22:43:00 | 2402.72000 | 2408.80000 | 2399.00000 | 2399.00000 | 41.7381 | 100294.4800 | 2402.94997 2014-04-10 22:44:00 | 2399.00000 | 2401.44000 | 2391.01000 | 2391.01000 | 85.2098 | 204301.6900 | 2397.62999 2014-04-10 22:45:00 | 2396.54000 | 2396.54000 | 2384.09000 | 2385.00000 | 112.7090 | 269295.6000 | 2389.29995 2014-04-10 22:46:00 | 2385.00000 | 2398.00000 | 2384.09000 | 2390.00000 | 91.9178 | 219580.6400 | 2388.87992 2014-04-10 22:47:00 | 2390.00000 | 2395.00000 | 2389.53000 | 2392.01000 | 104.5650 | 250076.4800 | 2391.58978 2014-04-10 22:48:00 | 2394.73000 | 2397.57000 | 2392.01000 | 2397.28000 | 77.4859 | 185554.5800 | 2394.68987 2014-04-10 22:49:00 | 2395.51000 | 2396.98000 | 2392.02000 | 2396.80000 | 52.4220 | 125523.3800 | 2394.48004 2014-04-10 22:50:00 | 2395.01000 | 2400.00000 | 2392.00000 | 2395.63000 | 92.1041 | 220617.9300 | 2395.31016 2014-04-10 22:51:00 | 2395.20000 | 2399.64000 | 2392.00000 | 2397.60000 | 60.8909 | 146014.5000 | 2397.97002 2014-04-10 22:52:00 | 2398.00000 | 2398.14000 | 2392.55000 | 2395.00000 | 40.0140 | 95849.4200 | 2395.40007 2014-04-10 22:53:00 | 2395.00000 | 2397.98000 | 2393.49000 | 2396.67000 | 43.2900 | 103722.0000 | 2395.98000 2014-04-10 22:54:00 | 2394.53000 | 2396.63000 | 2393.87000 | 2395.84000 | 72.9398 | 174723.7600 | 2395.45000 2014-04-10 22:55:00 | 2395.13000 | 2397.00000 | 2393.12000 | 2396.00000 | 37.1319 | 88934.6800 | 2395.10003 2014-04-10 22:56:00 | 2396.00000 | 2398.00000 | 2393.59000 | 2397.69000 | 56.7930 | 136087.3800 | 2396.20007 2014-04-10 22:57:00 | 2396.38000 | 2398.00000 | 2395.00000 | 2395.00000 | 68.3009 | 163633.3600 | 2395.77003 2014-04-10 22:58:00 | 2395.00000 | 2397.86000 | 2392.00000 | 2392.51000 | 61.8869 | 148217.3100 | 2394.96992 2014-04-10 22:59:00 | 2390.71000 | 2397.01000 | 2390.02000 | 2390.02000 | 13.0230 | 31147.1000 | 2391.70002 2014-04-10 23:00:00 | 2390.19000 | 2392.32000 | 2390.02000 | 2391.38000 | 45.8410 | 109612.6000 | 2391.15002 2014-04-10 23:01:00 | 2391.33000 | 2394.19000 | 2390.00000 | 2392.41000 | 45.6620 | 109169.6500 | 2390.82004 2014-04-10 23:02:00 | 2393.00000 | 2394.18000 | 2386.19000 | 2386.19000 | 116.2631 | 278016.6000 | 2391.27015 2014-04-10 23:03:00 | 2387.55000 | 2387.55000 | 2380.00000 | 2380.89000 | 65.1440 | 155181.4700 | 2382.13011 2014-04-10 23:04:00 | 2380.89000 | 2381.89000 | 2376.02000 | 2376.74000 | 42.9081 | 102119.8800 | 2379.96996 2014-04-10 23:05:00 | 2377.60000 | 2380.00000 | 2376.04000 | 2376.04000 | 31.7720 | 75551.6600 | 2377.93003 2014-04-10 23:06:00 | 2376.46000 | 2381.89000 | 2376.00000 | 2381.72000 | 38.5490 | 91699.8900 | 2378.78998 2014-04-10 23:07:00 | 2380.00000 | 2384.90000 | 2380.00000 | 2380.44000 | 49.0449 | 116797.0100 | 2381.42990 2014-04-10 23:08:00 | 2384.46000 | 2384.73000 | 2376.87000 | 2376.87000 | 62.2610 | 148202.3800 | 2380.34003 2014-04-10 23:09:00 | 2379.98000 | 2382.96000 | 2376.00000 | 2379.98000 | 266.4465 | 633452.5400 | 2377.40961 2014-04-10 23:10:00 | 2379.96000 | 2379.96000 | 2378.00000 | 2378.06000 | 95.0180 | 226015.5700 | 2378.65992 2014-04-10 23:11:00 | 2378.04000 | 2383.00000 | 2376.78000 | 2376.78000 | 25.6790 | 61104.1800 | 2379.53999 2014-04-10 23:12:00 | 2377.85000 | 2379.90000 | 2375.89000 | 2379.54000 | 63.6619 | 151334.5200 | 2377.16005 2014-04-10 23:13:00 | 2376.79000 | 2376.79000 | 2374.92000 | 2374.92000 | 16.9370 | 40245.3800 | 2376.17998 2014-04-10 23:14:00 | 2374.42000 | 2375.89000 | 2371.98000 | 2375.50000 | 68.8330 | 163445.2700 | 2374.52009 2014-04-10 23:15:00 | 2372.43000 | 2375.89000 | 2368.35000 | 2371.21000 | 37.1430 | 88079.4500 | 2371.36005 2014-04-10 23:16:00 | 2368.54000 | 2375.89000 | 2362.23000 | 2362.23000 | 72.2960 | 171286.5000 | 2369.23988 2014-04-10 23:17:00 | 2362.23000 | 2365.00000 | 2350.00000 | 2356.00000 | 162.6818 | 383850.9700 | 2359.52012 2014-04-10 23:18:00 | 2355.46000 | 2356.00000 | 2350.00000 | 2353.01000 | 78.2538 | 184111.7400 | 2352.75013 2014-04-10 23:19:00 | 2355.07000 | 2359.50000 | 2351.93000 | 2354.02000 | 50.1400 | 118085.7000 | 2355.12000 2014-04-10 23:20:00 | 2354.45000 | 2359.00000 | 2350.50000 | 2353.58000 | 67.6021 | 159211.7800 | 2355.13006 2014-04-10 23:21:00 | 2353.99000 | 2356.96000 | 2352.92000 | 2353.01000 | 34.0990 | 80304.2600 | 2355.02999 2014-04-10 23:22:00 | 2352.97000 | 2356.61000 | 2350.00000 | 2351.22000 | 51.8070 | 121946.8800 | 2353.86993 2014-04-10 23:23:00 | 2351.20000 | 2356.59000 | 2350.00000 | 2351.03000 | 79.6640 | 187335.4800 | 2351.57014 2014-04-10 23:24:00 | 2350.60000 | 2354.98000 | 2350.00000 | 2354.98000 | 63.4011 | 149096.5100 | 2351.64003 2014-04-10 23:25:00 | 2354.88000 | 2355.00000 | 2351.35000 | 2355.00000 | 15.9360 | 37515.1500 | 2354.10997 2014-04-10 23:26:00 | 2352.31000 | 2355.99000 | 2351.38000 | 2354.00000 | 41.6411 | 98016.3700 | 2353.84002 2014-04-10 23:27:00 | 2354.00000 | 2355.00000 | 2351.04000 | 2351.04000 | 53.4010 | 125645.5300 | 2352.87002 2014-04-10 23:28:00 | 2351.04000 | 2353.53000 | 2345.67000 | 2345.67000 | 152.4990 | 358470.2000 | 2350.63993 2014-04-10 23:29:00 | 2345.67000 | 2347.48000 | 2333.06000 | 2333.22000 | 58.5461 | 136942.7800 | 2339.05990 2014-04-10 23:30:00 | 2333.00000 | 2340.00000 | 2320.00000 | 2331.60000 | 138.1051 | 321312.6400 | 2326.58030 2014-04-10 23:31:00 | 2331.60000 | 2335.00000 | 2320.00000 | 2320.25000 | 60.0320 | 139517.3300 | 2324.05005 2014-04-10 23:32:00 | 2320.25000 | 2320.25000 | 2307.00000 | 2307.00000 | 69.7179 | 161351.7300 | 2314.34994 2014-04-10 23:33:00 | 2306.78000 | 2307.98000 | 2301.00000 | 2307.88000 | 156.5499 | 360496.9400 | 2302.76000 2014-04-10 23:34:00 | 2307.98000 | 2308.00000 | 2301.00000 | 2307.00000 | 233.1949 | 537078.1500 | 2303.12949 2014-04-10 23:35:00 | 2301.54000 | 2307.00000 | 2301.00000 | 2302.04000 | 65.0819 | 149958.4900 | 2304.15005 2014-04-10 23:36:00 | 2307.00000 | 2308.00000 | 2302.75000 | 2306.22000 | 72.1940 | 166528.5700 | 2306.68013 2014-04-10 23:37:00 | 2306.22000 | 2315.00000 | 2305.04000 | 2305.52000 | 138.7702 | 320258.0200 | 2307.83001 2014-04-10 23:38:00 | 2306.00000 | 2311.87000 | 2305.50000 | 2309.98000 | 132.9439 | 306983.5600 | 2309.12023 2014-04-10 23:39:00 | 2309.74000 | 2322.39000 | 2309.12000 | 2319.98000 | 87.3909 | 202119.5200 | 2312.82004 2014-04-10 23:40:00 | 2322.22000 | 2347.99000 | 2321.40000 | 2336.08000 | 71.3441 | 166236.8300 | 2330.07013 2014-04-10 23:41:00 | 2342.45000 | 2346.92000 | 2331.81000 | 2335.66000 | 83.7911 | 196193.4900 | 2341.46004 2014-04-10 23:42:00 | 2335.66000 | 2342.00000 | 2325.04000 | 2339.83000 | 92.3380 | 215604.6100 | 2334.94992 2014-04-10 23:43:00 | 2339.83000 | 2342.00000 | 2328.00000 | 2335.00000 | 151.7321 | 354041.1000 | 2333.33014 2014-04-10 23:44:00 | 2335.00000 | 2344.00000 | 2328.00000 | 2329.20000 | 130.9288 | 305678.0800 | 2334.68993 2014-04-10 23:45:00 | 2332.00000 | 2338.00000 | 2328.00000 | 2332.76000 | 38.5741 | 89900.3400 | 2330.59007 2014-04-10 23:46:00 | 2330.47000 | 2333.00000 | 2330.00000 | 2330.96000 | 22.5810 | 52652.6300 | 2331.72001 2014-04-10 23:47:00 | 2331.05000 | 2347.26000 | 2330.90000 | 2345.42000 | 87.9140 | 205352.0700 | 2335.83015 2014-04-10 23:48:00 | 2345.25000 | 2348.00000 | 2334.05000 | 2336.04000 | 96.7241 | 226623.6100 | 2342.99017 2014-04-10 23:49:00 | 2340.00000 | 2348.80000 | 2336.02000 | 2342.00000 | 69.6470 | 163247.0300 | 2343.91991 2014-04-10 23:50:00 | 2346.98000 | 2347.06000 | 2343.00000 | 2346.67000 | 45.9159 | 107704.5200 | 2345.68992 2014-04-10 23:51:00 | 2346.67000 | 2348.80000 | 2338.20000 | 2339.36000 | 97.2271 | 227792.3900 | 2342.88988 2014-04-10 23:52:00 | 2339.12000 | 2340.36000 | 2334.12000 | 2337.11000 | 92.2571 | 215775.6100 | 2338.84989 2014-04-10 23:53:00 | 2335.38000 | 2339.00000 | 2334.80000 | 2338.00000 | 65.9609 | 154106.5300 | 2336.33003 2014-04-10 23:54:00 | 2338.09000 | 2343.48000 | 2333.02000 | 2342.15000 | 100.5108 | 235149.0100 | 2339.54003 2014-04-10 23:55:00 | 2342.15000 | 2343.00000 | 2333.04000 | 2334.73000 | 82.8030 | 193653.0400 | 2338.72011 2014-04-10 23:56:00 | 2334.96000 | 2342.01000 | 2331.02000 | 2336.66000 | 62.9009 | 146828.3400 | 2334.28002 2014-04-10 23:57:00 | 2342.10000 | 2343.09000 | 2329.75000 | 2341.99000 | 98.2662 | 229723.7900 | 2337.76984 2014-04-10 23:58:00 | 2338.73000 | 2340.00000 | 2335.04000 | 2339.00000 | 40.1120 | 93721.6300 | 2336.50003 2014-04-10 23:59:00 | 2339.09000 | 2339.09000 | 2332.00000 | 2332.27000 | 67.8229 | 158398.3800 | 2335.47008 2014-04-11 00:00:00 | 2334.55000 | 2335.00000 | 2325.50000 | 2329.98000 | 83.2522 | 194228.9600 | 2333.02008 2014-04-11 00:01:00 | 2329.98000 | 2333.90000 | 2325.00000 | 2332.40000 | 117.5129 | 273865.0800 | 2330.51015 2014-04-11 00:02:00 | 2330.89000 | 2333.00000 | 2330.43000 | 2331.00000 | 44.0930 | 102820.0600 | 2331.89006 2014-04-11 00:03:00 | 2331.10000 | 2331.10000 | 2326.00000 | 2329.00000 | 157.5299 | 366773.8000 | 2328.28000 2014-04-11 00:04:00 | 2326.26000 | 2328.89000 | 2315.89000 | 2319.94000 | 117.1870 | 272303.9900 | 2323.66985 2014-04-11 00:05:00 | 2318.01000 | 2323.98000 | 2315.00000 | 2315.45000 | 117.2771 | 271882.2900 | 2318.28985 2014-04-11 00:06:00 | 2315.00000 | 2324.00000 | 2312.24000 | 2313.02000 | 131.7890 | 305087.5700 | 2314.96994 2014-04-11 00:07:00 | 2318.86000 | 2319.00000 | 2312.01000 | 2312.93000 | 135.5337 | 313584.3800 | 2313.70022 2014-04-11 00:08:00 | 2312.91000 | 2320.00000 | 2312.91000 | 2318.00000 | 75.3471 | 174382.6300 | 2314.38991 2014-04-11 00:09:00 | 2318.00000 | 2324.96000 | 2313.78000 | 2323.41000 | 77.5870 | 179845.8800 | 2317.98990 2014-04-11 00:10:00 | 2324.95000 | 2325.00000 | 2318.80000 | 2323.03000 | 151.0320 | 350715.9200 | 2322.13013 2014-04-11 00:11:00 | 2321.94000 | 2325.00000 | 2320.20000 | 2321.44000 | 99.4340 | 230942.5100 | 2322.57017 2014-04-11 00:12:00 | 2321.81000 | 2323.90000 | 2310.00000 | 2311.44000 | 83.6920 | 193902.7600 | 2316.86007 2014-04-11 00:13:00 | 2317.28000 | 2317.28000 | 2301.00000 | 2308.19000 | 132.9540 | 306484.1600 | 2305.19023 2014-04-11 00:14:00 | 2308.20000 | 2310.52000 | 2304.37000 | 2308.73000 | 103.3738 | 238600.2800 | 2308.13017 2014-04-11 00:15:00 | 2309.00000 | 2317.00000 | 2307.00000 | 2314.28000 | 131.6968 | 304309.2300 | 2310.67982 2014-04-11 00:16:00 | 2311.00000 | 2317.00000 | 2309.86000 | 2315.00000 | 116.3120 | 269054.1700 | 2313.21010 2014-04-11 00:17:00 | 2315.00000 | 2319.00000 | 2310.00000 | 2315.00000 | 144.8902 | 335348.2900 | 2314.50001 2014-04-11 00:18:00 | 2315.00000 | 2317.00000 | 2310.00000 | 2310.71000 | 97.3932 | 225373.6300 | 2314.06013 2014-04-11 00:19:00 | 2312.22000 | 2312.22000 | 2308.00000 | 2308.59000 | 123.6302 | 285541.3200 | 2309.64001 2014-04-11 00:20:00 | 2309.42000 | 2309.57000 | 2303.51000 | 2306.98000 | 75.6038 | 174414.3100 | 2306.95013 2014-04-11 00:21:00 | 2304.28000 | 2306.33000 | 2300.00000 | 2300.00000 | 210.0928 | 483501.3000 | 2301.37025 2014-04-11 00:22:00 | 2300.02000 | 2301.00000 | 2291.05000 | 2295.52000 | 185.2174 | 425764.7900 | 2298.72979 2014-04-11 00:23:00 | 2295.71000 | 2297.73000 | 2294.76000 | 2295.27000 | 69.4621 | 159479.3500 | 2295.92006 2014-04-11 00:24:00 | 2295.27000 | 2297.00000 | 2280.00000 | 2280.96000 | 110.2459 | 252410.2500 | 2289.51980 2014-04-11 00:25:00 | 2280.01000 | 2293.00000 | 2270.01000 | 2288.99000 | 131.8771 | 301114.9400 | 2283.29983 2014-04-11 00:26:00 | 2284.30000 | 2288.99000 | 2281.00000 | 2281.00000 | 68.3641 | 156184.5700 | 2284.60012 2014-04-11 00:27:00 | 2280.00000 | 2280.10000 | 2270.00000 | 2270.83000 | 103.3192 | 235113.1300 | 2275.59996 2014-04-11 00:28:00 | 2270.83000 | 2270.83000 | 2262.00000 | 2262.91000 | 146.1121 | 331085.5500 | 2265.97013 2014-04-11 00:29:00 | 2263.00000 | 2270.00000 | 2262.00000 | 2267.40000 | 172.1693 | 390039.2200 | 2265.43995 2014-04-11 00:30:00 | 2267.00000 | 2267.29000 | 2251.10000 | 2255.27000 | 168.8843 | 381592.3600 | 2259.49032 2014-04-11 00:31:00 | 2257.04000 | 2260.15000 | 2246.14000 | 2251.99000 | 359.0007 | 807765.8700 | 2250.04010 2014-04-11 00:32:00 | 2258.45000 | 2259.09000 | 2247.08000 | 2249.98000 | 103.5569 | 232912.9900 | 2249.12986 2014-04-11 00:33:00 | 2251.00000 | 2251.00000 | 2235.02000 | 2239.98000 | 132.3048 | 297151.3200 | 2245.95970 2014-04-11 00:34:00 | 2239.99000 | 2242.41000 | 2225.02000 | 2225.02000 | 154.8511 | 346200.6500 | 2235.70008 2014-04-11 00:35:00 | 2229.00000 | 2240.00000 | 2216.02000 | 2238.55000 | 183.2513 | 408260.0300 | 2227.87010 2014-04-11 00:36:00 | 2231.95000 | 2245.31000 | 2230.01000 | 2245.02000 | 102.4542 | 229090.6300 | 2236.03019 2014-04-11 00:37:00 | 2245.04000 | 2302.00000 | 2245.04000 | 2262.02000 | 889.2525 | 2003157.6400 | 2252.63097 2014-04-11 00:38:00 | 2262.02000 | 2297.50000 | 2262.02000 | 2268.00000 | 131.1389 | 298125.9500 | 2273.35994 2014-04-11 00:39:00 | 2268.00000 | 2269.00000 | 2255.05000 | 2268.00000 | 160.3670 | 362949.0800 | 2263.23979 2014-04-11 00:40:00 | 2268.98000 | 2279.00000 | 2268.00000 | 2275.00000 | 136.9441 | 311252.1100 | 2272.84025 2014-04-11 00:41:00 | 2274.72000 | 2278.99000 | 2265.90000 | 2274.00000 | 202.1657 | 459154.5800 | 2271.17962 2014-04-11 00:42:00 | 2270.51000 | 2273.65000 | 2262.35000 | 2262.35000 | 132.1741 | 299778.9000 | 2268.06024 2014-04-11 00:43:00 | 2262.00000 | 2262.00000 | 2232.02000 | 2249.97000 | 224.5465 | 505220.6000 | 2249.95965 2014-04-11 00:44:00 | 2232.10000 | 2255.00000 | 2232.02000 | 2254.89000 | 149.9970 | 336609.6700 | 2244.10980 2014-04-11 00:45:00 | 2253.98000 | 2255.00000 | 2251.94000 | 2252.31000 | 120.4218 | 271412.6200 | 2253.85009 2014-04-11 00:46:00 | 2254.65000 | 2263.06000 | 2253.67000 | 2256.81000 | 120.2720 | 271532.1200 | 2257.65011 2014-04-11 00:47:00 | 2256.77000 | 2270.00000 | 2256.00000 | 2256.00000 | 138.7037 | 314069.6200 | 2264.32023 2014-04-11 00:48:00 | 2262.86000 | 2267.83000 | 2256.14000 | 2260.00000 | 87.7428 | 198357.6300 | 2260.67011 2014-04-11 00:49:00 | 2258.83000 | 2262.85000 | 2258.00000 | 2258.66000 | 99.0288 | 223742.6800 | 2259.36995 2014-04-11 00:50:00 | 2259.10000 | 2261.48000 | 2251.26000 | 2260.45000 | 110.5438 | 249512.8000 | 2257.14018 2014-04-11 00:51:00 | 2260.95000 | 2266.10000 | 2260.53000 | 2266.10000 | 47.9971 | 108657.7500 | 2263.83994 2014-04-11 00:52:00 | 2267.62000 | 2278.92000 | 2266.26000 | 2278.92000 | 66.7051 | 151622.7000 | 2273.02986 2014-04-11 00:53:00 | 2278.98000 | 2279.95000 | 2267.84000 | 2270.73000 | 134.2671 | 305382.4000 | 2274.43983 2014-04-11 00:54:00 | 2272.73000 | 2274.00000 | 2260.00000 | 2260.00000 | 105.0058 | 238177.2400 | 2268.22980 2014-04-11 00:55:00 | 2260.00000 | 2270.79000 | 2260.00000 | 2270.37000 | 128.1629 | 290335.0800 | 2265.36016 2014-04-11 00:56:00 | 2270.00000 | 2274.72000 | 2263.77000 | 2272.64000 | 127.6239 | 289743.3300 | 2270.29022 2014-04-11 00:57:00 | 2272.55000 | 2284.00000 | 2270.08000 | 2282.00000 | 73.9021 | 168260.3800 | 2276.80007 2014-04-11 00:58:00 | 2282.00000 | 2287.88000 | 2279.55000 | 2286.98000 | 135.4378 | 309246.4600 | 2283.30987 2014-04-11 00:59:00 | 2286.00000 | 2287.59000 | 2280.00000 | 2284.45000 | 97.0640 | 221753.3800 | 2284.61017 2014-04-11 01:00:00 | 2285.95000 | 2293.49000 | 2280.00000 | 2283.00000 | 157.7642 | 360882.5600 | 2287.48029 2014-04-11 01:01:00 | 2283.66000 | 2294.00000 | 2283.00000 | 2294.00000 | 109.9252 | 251805.6400 | 2290.69977 2014-04-11 01:02:00 | 2294.32000 | 2300.45000 | 2293.60000 | 2300.45000 | 200.7077 | 461001.4200 | 2296.87980 2014-04-11 01:03:00 | 2300.04000 | 2306.15000 | 2290.30000 | 2297.98000 | 169.2827 | 389331.7200 | 2299.89020 2014-04-11 01:04:00 | 2291.00000 | 2297.35000 | 2286.80000 | 2290.00000 | 152.9292 | 350522.9500 | 2292.05995 2014-04-11 01:05:00 | 2289.76000 | 2294.90000 | 2286.10000 | 2288.00000 | 146.0040 | 334502.5900 | 2291.05026 2014-04-11 01:06:00 | 2289.64000 | 2290.71000 | 2284.83000 | 2290.00000 | 178.8928 | 409229.9500 | 2287.57022 2014-04-11 01:07:00 | 2292.22000 | 2299.98000 | 2290.00000 | 2290.08000 | 126.8800 | 291036.0200 | 2293.79000 2014-04-11 01:08:00 | 2291.83000 | 2298.88000 | 2291.66000 | 2298.00000 | 83.1468 | 190840.2600 | 2295.21989 2014-04-11 01:09:00 | 2298.02000 | 2310.00000 | 2294.00000 | 2308.98000 | 143.9499 | 331410.1700 | 2302.26000 2014-04-11 01:10:00 | 2303.00000 | 2316.88000 | 2300.10000 | 2313.98000 | 179.8450 | 414506.5900 | 2304.79961 2014-04-11 01:11:00 | 2312.55000 | 2316.88000 | 2309.09000 | 2316.00000 | 197.8273 | 457863.3700 | 2314.45977 2014-04-11 01:12:00 | 2316.88000 | 2316.88000 | 2308.19000 | 2313.96000 | 171.8436 | 397587.8200 | 2313.66027 2014-04-11 01:13:00 | 2313.16000 | 2314.91000 | 2310.00000 | 2310.10000 | 168.2149 | 389052.4900 | 2312.82963 2014-04-11 01:14:00 | 2310.00000 | 2312.33000 | 2303.98000 | 2306.18000 | 78.6951 | 181705.4400 | 2308.98017 2014-04-11 01:15:00 | 2306.27000 | 2306.50000 | 2300.00000 | 2301.36000 | 160.1599 | 368564.8500 | 2301.23000 2014-04-11 01:16:00 | 2301.36000 | 2310.59000 | 2301.36000 | 2309.94000 | 133.4818 | 308009.2000 | 2307.50010 2014-04-11 01:17:00 | 2309.39000 | 2310.00000 | 2303.30000 | 2305.49000 | 153.5570 | 354300.5500 | 2307.28980 2014-04-11 01:18:00 | 2306.63000 | 2310.00000 | 2302.00000 | 2303.32000 | 146.6591 | 338061.0100 | 2305.07994 2014-04-11 01:19:00 | 2302.10000 | 2303.80000 | 2294.10000 | 2302.98000 | 117.2290 | 269340.5500 | 2297.55995 2014-04-11 01:20:00 | 2302.98000 | 2308.00000 | 2294.00000 | 2295.53000 | 189.2969 | 435174.6100 | 2298.89975 2014-04-11 01:21:00 | 2297.76000 | 2302.97000 | 2295.06000 | 2300.77000 | 125.3801 | 288154.8700 | 2298.25001 2014-04-11 01:22:00 | 2301.45000 | 2307.83000 | 2296.68000 | 2296.74000 | 78.1560 | 179763.3800 | 2300.05986 2014-04-11 01:23:00 | 2296.74000 | 2297.89000 | 2250.10000 | 2268.08000 | 173.8461 | 395779.7200 | 2276.60970 2014-04-11 01:24:00 | 2259.24000 | 2275.29000 | 2250.07000 | 2259.09000 | 151.7238 | 343073.3700 | 2261.17026 2014-04-11 01:25:00 | 2251.28000 | 2272.43000 | 2250.00000 | 2267.54000 | 232.1935 | 523466.3600 | 2254.44036 2014-04-11 01:26:00 | 2258.96000 | 2277.00000 | 2258.96000 | 2266.57000 | 194.6241 | 441864.9100 | 2270.35035 2014-04-11 01:27:00 | 2263.11000 | 2273.88000 | 2262.22000 | 2270.35000 | 99.6238 | 226161.9400 | 2270.16017 2014-04-11 01:28:00 | 2270.27000 | 2273.89000 | 2270.00000 | 2271.30000 | 206.4186 | 468937.6800 | 2271.77988 2014-04-11 01:29:00 | 2273.63000 | 2279.92000 | 2265.10000 | 2276.74000 | 118.2910 | 269059.8900 | 2274.56005 2014-04-11 01:30:00 | 2275.18000 | 2276.00000 | 2270.00000 | 2276.00000 | 146.2463 | 332375.3000 | 2272.70976 2014-04-11 01:31:00 | 2275.91000 | 2278.00000 | 2272.29000 | 2276.23000 | 111.8361 | 254493.1400 | 2275.58981 2014-04-11 01:32:00 | 2275.10000 | 2276.00000 | 2262.00000 | 2268.40000 | 68.5921 | 155857.6100 | 2272.24006 2014-04-11 01:33:00 | 2268.73000 | 2270.00000 | 2263.00000 | 2263.70000 | 88.0359 | 199489.4200 | 2265.99984 2014-04-11 01:34:00 | 2263.64000 | 2269.00000 | 2263.64000 | 2266.13000 | 52.3670 | 118688.7500 | 2266.47993 2014-04-11 01:35:00 | 2266.75000 | 2267.16000 | 2264.56000 | 2265.29000 | 88.3238 | 200106.4400 | 2265.60015 2014-04-11 01:36:00 | 2265.29000 | 2265.29000 | 2259.45000 | 2264.78000 | 123.6621 | 279855.9000 | 2263.07011 2014-04-11 01:37:00 | 2264.98000 | 2265.29000 | 2260.00000 | 2263.18000 | 173.1520 | 391839.4500 | 2262.98015 2014-04-11 01:38:00 | 2263.72000 | 2267.16000 | 2260.05000 | 2266.97000 | 141.7383 | 320800.4600 | 2263.32989 2014-04-11 01:39:00 | 2267.16000 | 2269.97000 | 2265.00000 | 2268.00000 | 97.8202 | 221811.2100 | 2267.54001 2014-04-11 01:40:00 | 2268.00000 | 2270.00000 | 2266.66000 | 2269.95000 | 65.1499 | 147787.9100 | 2268.43000 2014-04-11 01:41:00 | 2269.49000 | 2270.41000 | 2267.98000 | 2270.00000 | 124.4540 | 282422.2200 | 2269.29022 2014-04-11 01:42:00 | 2270.18000 | 2273.91000 | 2270.18000 | 2271.22000 | 48.7740 | 110808.7000 | 2271.88009 2014-04-11 01:43:00 | 2270.79000 | 2273.56000 | 2257.01000 | 2264.53000 | 167.3680 | 379622.4500 | 2268.18985 2014-04-11 01:44:00 | 2265.84000 | 2266.96000 | 2261.00000 | 2264.00000 | 88.1559 | 199502.1600 | 2263.05984 2014-04-11 01:45:00 | 2264.07000 | 2264.75000 | 2260.00000 | 2261.97000 | 30.8920 | 69923.3700 | 2263.48003 2014-04-11 01:46:00 | 2260.44000 | 2263.99000 | 2257.14000 | 2262.56000 | 132.6269 | 299718.1400 | 2259.85982 2014-04-11 01:47:00 | 2261.67000 | 2264.00000 | 2260.13000 | 2263.00000 | 124.2428 | 280993.7500 | 2261.65015 2014-04-11 01:48:00 | 2263.02000 | 2270.00000 | 2263.00000 | 2269.00000 | 127.9422 | 290085.8700 | 2267.32012 2014-04-11 01:49:00 | 2269.02000 | 2280.05000 | 2269.00000 | 2280.02000 | 215.6873 | 490468.4900 | 2273.97974 2014-04-11 01:50:00 | 2280.00000 | 2282.36000 | 2269.82000 | 2278.44000 | 178.1600 | 406026.5300 | 2279.00000 2014-04-11 01:51:00 | 2276.94000 | 2287.71000 | 2275.48000 | 2280.85000 | 148.8532 | 339690.4400 | 2282.05021 2014-04-11 01:52:00 | 2280.74000 | 2280.85000 | 2276.50000 | 2277.11000 | 152.0583 | 346530.2000 | 2278.92989 2014-04-11 01:53:00 | 2279.81000 | 2285.71000 | 2278.27000 | 2280.00000 | 90.8611 | 207187.8600 | 2280.27004 2014-04-11 01:54:00 | 2285.01000 | 2291.98000 | 2282.10000 | 2285.00000 | 220.5767 | 504825.0000 | 2288.65968 2014-04-11 01:55:00 | 2285.00000 | 2294.00000 | 2282.95000 | 2289.88000 | 166.3292 | 380707.6800 | 2288.87995 2014-04-11 01:56:00 | 2289.60000 | 2291.00000 | 2287.08000 | 2287.38000 | 141.5538 | 324115.6900 | 2289.70023 2014-04-11 01:57:00 | 2291.00000 | 2302.00000 | 2290.02000 | 2301.25000 | 224.2062 | 515232.3800 | 2298.02962 2014-04-11 01:58:00 | 2300.79000 | 2305.95000 | 2300.00000 | 2302.09000 | 229.4664 | 528181.0200 | 2301.77964 2014-04-11 01:59:00 | 2302.83000 | 2303.03000 | 2293.69000 | 2294.00000 | 116.1391 | 266773.7300 | 2297.01995 2014-04-11 02:00:00 | 2294.00000 | 2298.98000 | 2285.05000 | 2289.06000 | 143.4111 | 328473.1600 | 2290.43007 2014-04-11 02:01:00 | 2286.47000 | 2289.98000 | 2282.06000 | 2282.08000 | 141.7109 | 323945.3900 | 2285.96005 2014-04-11 02:02:00 | 2282.12000 | 2289.35000 | 2281.60000 | 2283.87000 | 151.0170 | 345031.4500 | 2284.71980 2014-04-11 02:03:00 | 2284.73000 | 2289.00000 | 2283.51000 | 2286.90000 | 311.6056 | 712102.7000 | 2285.26940 2014-04-11 02:04:00 | 2287.07000 | 2290.22000 | 2285.63000 | 2288.79000 | 121.5248 | 277923.5000 | 2286.96972 2014-04-11 02:05:00 | 2289.82000 | 2294.28000 | 2288.50000 | 2292.54000 | 276.1175 | 632866.8100 | 2292.01970 2014-04-11 02:06:00 | 2292.84000 | 2304.88000 | 2291.14000 | 2297.94000 | 154.9012 | 356302.3100 | 2300.19008 2014-04-11 02:07:00 | 2298.13000 | 2304.00000 | 2290.00000 | 2300.18000 | 298.1201 | 685062.0700 | 2297.94001 2014-04-11 02:08:00 | 2304.88000 | 2305.94000 | 2296.26000 | 2299.80000 | 192.7102 | 443508.9800 | 2301.43001 2014-04-11 02:09:00 | 2297.98000 | 2306.00000 | 2296.62000 | 2303.25000 | 254.4078 | 585758.5300 | 2302.43975 2014-04-11 02:10:00 | 2305.00000 | 2306.05000 | 2299.56000 | 2302.49000 | 271.9852 | 626427.9600 | 2303.16943 2014-04-11 02:11:00 | 2302.41000 | 2302.41000 | 2293.17000 | 2293.19000 | 286.3158 | 657839.0800 | 2297.59948 2014-04-11 02:12:00 | 2293.19000 | 2300.00000 | 2293.17000 | 2299.98000 | 180.0782 | 413590.8900 | 2296.72986 2014-04-11 02:13:00 | 2299.98000 | 2305.00000 | 2299.96000 | 2305.00000 | 82.2249 | 189319.4300 | 2302.45982 2014-04-11 02:14:00 | 2305.00000 | 2307.86000 | 2304.00000 | 2304.78000 | 229.5455 | 529288.2100 | 2305.80955 2014-04-11 02:15:00 | 2304.69000 | 2307.00000 | 2304.35000 | 2306.88000 | 183.2267 | 422528.0900 | 2306.03974 2014-04-11 02:16:00 | 2305.19000 | 2307.04000 | 2298.40000 | 2298.40000 | 151.4382 | 348760.5600 | 2302.98988 2014-04-11 02:17:00 | 2298.17000 | 2298.57000 | 2289.55000 | 2291.60000 | 253.8906 | 582417.3700 | 2293.97006 2014-04-11 02:18:00 | 2291.60000 | 2291.60000 | 2280.00000 | 2280.00000 | 242.9739 | 555385.0400 | 2285.78042 2014-04-11 02:19:00 | 2276.83000 | 2284.00000 | 2274.10000 | 2276.37000 | 263.2472 | 599835.0100 | 2278.59968 2014-04-11 02:20:00 | 2276.37000 | 2276.37000 | 2268.84000 | 2275.87000 | 153.9308 | 350181.7500 | 2274.93005 2014-04-11 02:21:00 | 2277.00000 | 2289.00000 | 2277.00000 | 2284.16000 | 151.1547 | 344992.4600 | 2282.37965 2014-04-11 02:22:00 | 2281.00000 | 2287.00000 | 2279.00000 | 2285.10000 | 209.9807 | 479398.6300 | 2283.06007 2014-04-11 02:23:00 | 2286.73000 | 2291.95000 | 2283.65000 | 2285.36000 | 252.4383 | 577210.1800 | 2286.53981 2014-04-11 02:24:00 | 2288.24000 | 2289.90000 | 2280.20000 | 2282.62000 | 199.7576 | 456276.3900 | 2284.14979 2014-04-11 02:25:00 | 2282.66000 | 2290.00000 | 2280.28000 | 2286.30000 | 267.3349 | 611357.5300 | 2286.86057 2014-04-11 02:26:00 | 2286.04000 | 2287.41000 | 2282.93000 | 2284.00000 | 146.5341 | 334824.7100 | 2284.96027 2014-04-11 02:27:00 | 2283.12000 | 2288.07000 | 2283.08000 | 2285.93000 | 265.8045 | 607676.8300 | 2286.17936 2014-04-11 02:28:00 | 2285.53000 | 2289.00000 | 2285.17000 | 2288.93000 | 149.1911 | 341288.0700 | 2287.59007 2014-04-11 02:29:00 | 2289.00000 | 2290.72000 | 2286.73000 | 2290.03000 | 89.3472 | 204529.9400 | 2289.15989 2014-04-11 02:30:00 | 2291.93000 | 2296.96000 | 2287.18000 | 2292.60000 | 188.3367 | 431564.0700 | 2291.44973 2014-04-11 02:31:00 | 2291.52000 | 2296.95000 | 2286.10000 | 2296.85000 | 209.1767 | 479606.5500 | 2292.82970 2014-04-11 02:32:00 | 2296.85000 | 2299.04000 | 2295.00000 | 2299.04000 | 115.8698 | 266077.5300 | 2296.34999 2014-04-11 02:33:00 | 2299.50000 | 2300.12000 | 2286.40000 | 2298.66000 | 198.1206 | 454579.7500 | 2294.46005 2014-04-11 02:34:00 | 2294.92000 | 2301.94000 | 2294.38000 | 2301.90000 | 176.6338 | 406245.4300 | 2299.93029 2014-04-11 02:35:00 | 2300.89000 | 2306.94000 | 2300.29000 | 2306.91000 | 183.1258 | 421945.6800 | 2304.12967 2014-04-11 02:36:00 | 2306.94000 | 2307.88000 | 2304.88000 | 2306.06000 | 131.9999 | 304455.2400 | 2306.48000 2014-04-11 02:37:00 | 2306.08000 | 2309.88000 | 2304.88000 | 2309.54000 | 182.3237 | 420644.6100 | 2307.13030 2014-04-11 02:38:00 | 2309.45000 | 2309.75000 | 2306.04000 | 2308.94000 | 53.7050 | 123942.6400 | 2307.83988 2014-04-11 02:39:00 | 2308.96000 | 2309.96000 | 2308.00000 | 2308.58000 | 80.9458 | 186933.8800 | 2309.36985 2014-04-11 02:40:00 | 2308.18000 | 2314.99000 | 2306.10000 | 2314.88000 | 338.7481 | 782406.3200 | 2309.69972 2014-04-11 02:41:00 | 2314.88000 | 2315.00000 | 2308.06000 | 2308.84000 | 209.5686 | 484610.5200 | 2312.41987 2014-04-11 02:42:00 | 2308.03000 | 2309.95000 | 2305.00000 | 2308.71000 | 177.2390 | 409010.9300 | 2307.67992 2014-04-11 02:43:00 | 2306.56000 | 2309.64000 | 2306.43000 | 2306.90000 | 47.4539 | 109482.3300 | 2307.13008 2014-04-11 02:44:00 | 2306.11000 | 2307.00000 | 2304.56000 | 2306.00000 | 91.8539 | 211785.6700 | 2305.68015 2014-04-11 02:45:00 | 2306.00000 | 2306.04000 | 2302.37000 | 2302.50000 | 151.2351 | 348606.0100 | 2305.05968 2014-04-11 02:46:00 | 2303.99000 | 2305.00000 | 2294.98000 | 2299.98000 | 112.0078 | 257495.8700 | 2298.90989 2014-04-11 02:47:00 | 2299.97000 | 2306.11000 | 2295.20000 | 2304.94000 | 198.2192 | 456161.8700 | 2301.29993 2014-04-11 02:48:00 | 2304.74000 | 2308.00000 | 2302.00000 | 2302.00000 | 80.9840 | 186594.4400 | 2304.09014 2014-04-11 02:49:00 | 2301.50000 | 2303.00000 | 2296.00000 | 2300.29000 | 181.5450 | 417586.1600 | 2300.17961 2014-04-11 02:50:00 | 2302.97000 | 2302.97000 | 2298.06000 | 2302.10000 | 261.6037 | 601798.5800 | 2300.42042 2014-04-11 02:51:00 | 2302.73000 | 2307.03000 | 2300.00000 | 2304.08000 | 125.1871 | 288418.4600 | 2303.89984 2014-04-11 02:52:00 | 2304.92000 | 2310.00000 | 2304.18000 | 2308.73000 | 180.0169 | 415217.9800 | 2306.54976 2014-04-11 02:53:00 | 2309.93000 | 2309.97000 | 2307.13000 | 2307.90000 | 131.6769 | 303974.8000 | 2308.48982 2014-04-11 02:54:00 | 2307.48000 | 2308.80000 | 2306.00000 | 2306.00000 | 102.7352 | 237075.9000 | 2307.63979 2014-04-11 02:55:00 | 2305.12000 | 2307.00000 | 2301.61000 | 2307.00000 | 222.0819 | 511741.1500 | 2304.29018 2014-04-11 02:56:00 | 2307.19000 | 2310.23000 | 2306.73000 | 2310.06000 | 65.9019 | 152112.7400 | 2308.17005 2014-04-11 02:57:00 | 2310.10000 | 2313.64000 | 2310.10000 | 2311.53000 | 90.1940 | 208546.6500 | 2312.20016 2014-04-11 02:58:00 | 2311.98000 | 2315.00000 | 2300.50000 | 2303.04000 | 270.8120 | 625478.3600 | 2309.64024 2014-04-11 02:59:00 | 2304.51000 | 2313.98000 | 2275.00000 | 2277.38000 | 372.3970 | 851224.8800 | 2285.79951 2014-04-11 03:00:00 | 2275.02000 | 2285.01000 | 2230.00000 | 2230.00000 | 424.3907 | 960493.9100 | 2263.23014 2014-04-11 03:01:00 | 2230.00000 | 2248.10000 | 2212.20000 | 2221.44000 | 373.4854 | 829238.0600 | 2220.26922 2014-04-11 03:02:00 | 2221.41000 | 2305.00000 | 2215.02000 | 2250.00000 | 323.9917 | 724941.2700 | 2237.53025 2014-04-11 03:03:00 | 2252.06000 | 2279.00000 | 2240.00000 | 2267.66000 | 322.7216 | 730983.8900 | 2265.06023 2014-04-11 03:04:00 | 2269.82000 | 2271.99000 | 2241.02000 | 2243.88000 | 337.8445 | 762342.9100 | 2256.49067 2014-04-11 03:05:00 | 2243.92000 | 2258.86000 | 2240.00000 | 2251.20000 | 268.4982 | 603812.1200 | 2248.84979 2014-04-11 03:06:00 | 2252.77000 | 2265.00000 | 2248.12000 | 2255.00000 | 240.8307 | 543559.6200 | 2257.02007 2014-04-11 03:07:00 | 2255.77000 | 2262.06000 | 2244.00000 | 2250.09000 | 318.2075 | 716647.7000 | 2252.13965 2014-04-11 03:08:00 | 2250.23000 | 2252.62000 | 2241.61000 | 2245.92000 | 251.2601 | 564817.6900 | 2247.94001 2014-04-11 03:09:00 | 2241.74000 | 2247.96000 | 2235.00000 | 2238.71000 | 307.9086 | 690389.5500 | 2242.18981 2014-04-11 03:10:00 | 2238.51000 | 2249.90000 | 2236.00000 | 2242.03000 | 293.7425 | 658923.2600 | 2243.20033 2014-04-11 03:11:00 | 2242.00000 | 2255.34000 | 2241.00000 | 2252.41000 | 291.5106 | 654823.1300 | 2246.31007 2014-04-11 03:12:00 | 2251.82000 | 2265.00000 | 2250.00000 | 2265.00000 | 314.8847 | 710512.0000 | 2256.41927 2014-04-11 03:13:00 | 2265.00000 | 2288.91000 | 2265.00000 | 2287.18000 | 344.0793 | 784645.2400 | 2280.41989 2014-04-11 03:14:00 | 2286.94000 | 2305.00000 | 2286.94000 | 2303.00000 | 496.3434 | 1139431.0100 | 2295.65073 2014-04-11 03:15:00 | 2301.43000 | 2336.00000 | 2300.00000 | 2336.00000 | 506.5399 | 1172092.8500 | 2313.91998 2014-04-11 03:16:00 | 2344.60000 | 2350.00000 | 2325.00000 | 2332.05000 | 545.0389 | 1272142.4500 | 2334.03974 2014-04-11 03:17:00 | 2330.02000 | 2344.57000 | 2325.03000 | 2329.94000 | 430.5572 | 1005070.9700 | 2334.34948 2014-04-11 03:18:00 | 2330.58000 | 2331.98000 | 2310.00000 | 2325.11000 | 385.9214 | 898046.8900 | 2327.02023 2014-04-11 03:19:00 | 2328.41000 | 2328.69000 | 2310.00000 | 2310.00000 | 328.2468 | 762113.5300 | 2321.76955 2014-04-11 03:20:00 | 2309.98000 | 2314.96000 | 2288.00000 | 2300.00000 | 341.2312 | 784620.3500 | 2299.38018 2014-04-11 03:21:00 | 2300.00000 | 2328.00000 | 2300.00000 | 2327.98000 | 349.7523 | 808501.4200 | 2311.64034 2014-04-11 03:22:00 | 2322.11000 | 2328.00000 | 2315.00000 | 2321.85000 | 313.2279 | 727387.2500 | 2322.22972 2014-04-11 03:23:00 | 2321.00000 | 2335.00000 | 2321.00000 | 2330.00000 | 347.0146 | 808064.7500 | 2328.61919 2014-04-11 03:24:00 | 2329.98000 | 2334.92000 | 2327.08000 | 2330.00000 | 431.9332 | 1006858.2600 | 2331.05060 2014-04-11 03:25:00 | 2330.00000 | 2330.51000 | 2320.15000 | 2330.00000 | 451.4249 | 1049941.6000 | 2325.83901 2014-04-11 03:26:00 | 2330.37000 | 2335.00000 | 2330.00000 | 2335.00000 | 242.8803 | 566426.0700 | 2332.12003 2014-04-11 03:27:00 | 2335.00000 | 2363.49000 | 2335.00000 | 2363.49000 | 332.7222 | 781907.3600 | 2350.03032 2014-04-11 03:28:00 | 2363.15000 | 2385.00000 | 2356.61000 | 2365.00000 | 418.3508 | 989734.2600 | 2365.80013 2014-04-11 03:29:00 | 2360.96000 | 2377.00000 | 2355.00000 | 2374.58000 | 436.6534 | 1031969.5200 | 2363.36063 2014-04-11 03:30:00 | 2373.98000 | 2409.00000 | 2373.48000 | 2402.18000 | 440.3787 | 1052857.1900 | 2390.79975 2014-04-11 03:31:00 | 2402.20000 | 2488.66000 | 2400.00000 | 2421.00000 | 402.0332 | 973145.6600 | 2420.56053 2014-04-11 03:32:00 | 2423.40000 | 2432.02000 | 2374.98000 | 2374.98000 | 523.7210 | 1261895.3500 | 2409.48021 2014-04-11 03:33:00 | 2374.98000 | 2397.45000 | 2374.98000 | 2380.00000 | 318.2386 | 759451.0200 | 2386.41982 2014-04-11 03:34:00 | 2380.00000 | 2383.00000 | 2376.52000 | 2377.03000 | 299.9897 | 714113.5300 | 2380.45997 2014-04-11 03:35:00 | 2377.03000 | 2399.09000 | 2377.00000 | 2390.53000 | 270.6335 | 645888.5500 | 2386.58039 2014-04-11 03:36:00 | 2390.53000 | 2390.53000 | 2375.00000 | 2375.00000 | 186.9482 | 445602.2100 | 2383.55986 2014-04-11 03:37:00 | 2374.38000 | 2374.91000 | 2359.98000 | 2363.11000 | 311.3419 | 736631.9300 | 2365.99025 2014-04-11 03:38:00 | 2363.11000 | 2364.98000 | 2336.43000 | 2340.03000 | 355.6706 | 837447.8800 | 2354.56010 2014-04-11 03:39:00 | 2340.03000 | 2360.00000 | 2340.00000 | 2359.04000 | 410.5745 | 965900.7000 | 2352.55904 2014-04-11 03:40:00 | 2360.00000 | 2375.60000 | 2359.00000 | 2369.97000 | 324.3911 | 767849.9400 | 2367.05015 2014-04-11 03:41:00 | 2368.00000 | 2370.00000 | 2361.41000 | 2361.48000 | 262.4572 | 620989.4100 | 2366.05969 2014-04-11 03:42:00 | 2363.83000 | 2363.83000 | 2352.10000 | 2353.13000 | 244.6744 | 576773.6300 | 2357.31046 2014-04-11 03:43:00 | 2351.95000 | 2363.00000 | 2350.00000 | 2360.04000 | 237.4697 | 559454.8400 | 2355.89997 2014-04-11 03:44:00 | 2360.05000 | 2362.96000 | 2355.00000 | 2361.51000 | 276.6490 | 652399.2900 | 2358.21989 2014-04-11 03:45:00 | 2360.00000 | 2367.39000 | 2351.77000 | 2351.84000 | 235.0073 | 554471.5400 | 2359.37973 2014-04-11 03:46:00 | 2351.84000 | 2371.00000 | 2351.84000 | 2369.64000 | 258.5686 | 610413.1300 | 2360.73984 2014-04-11 03:47:00 | 2368.47000 | 2382.00000 | 2367.47000 | 2380.78000 | 199.6972 | 474724.0400 | 2377.21976 2014-04-11 03:48:00 | 2380.80000 | 2388.00000 | 2380.76000 | 2380.76000 | 370.9484 | 883917.8900 | 2382.85974 2014-04-11 03:49:00 | 2379.98000 | 2380.00000 | 2371.18000 | 2372.05000 | 215.9431 | 513067.8400 | 2375.94028 2014-04-11 03:50:00 | 2374.05000 | 2395.00000 | 2371.22000 | 2391.17000 | 364.6813 | 869072.0500 | 2383.10020 2014-04-11 03:51:00 | 2394.97000 | 2404.91000 | 2380.19000 | 2396.58000 | 378.5703 | 907289.1300 | 2396.62004 2014-04-11 03:52:00 | 2390.75000 | 2400.00000 | 2390.00000 | 2397.02000 | 241.1561 | 577696.6100 | 2395.52961 2014-04-11 03:53:00 | 2398.00000 | 2400.34000 | 2383.86000 | 2388.11000 | 221.9535 | 531055.0000 | 2392.64033 2014-04-11 03:54:00 | 2388.20000 | 2388.20000 | 2371.18000 | 2382.80000 | 229.4256 | 546413.7700 | 2381.65958 2014-04-11 03:55:00 | 2382.69000 | 2384.83000 | 2379.90000 | 2383.00000 | 142.4393 | 339230.5200 | 2381.57996 2014-04-11 03:56:00 | 2383.29000 | 2386.98000 | 2380.31000 | 2381.62000 | 266.5869 | 635257.7200 | 2382.92965 2014-04-11 03:57:00 | 2381.58000 | 2381.58000 | 2365.00000 | 2370.00000 | 193.0473 | 458263.3300 | 2373.83978 2014-04-11 03:58:00 | 2370.01000 | 2372.04000 | 2365.81000 | 2370.00000 | 188.1028 | 445764.2700 | 2369.79023 2014-04-11 03:59:00 | 2370.00000 | 2371.98000 | 2367.96000 | 2367.96000 | 106.3121 | 252037.2900 | 2370.73009 2014-04-11 04:00:00 | 2367.94000 | 2371.00000 | 2363.00000 | 2364.94000 | 132.5159 | 313613.4400 | 2366.60977 2014-04-11 04:01:00 | 2364.97000 | 2369.90000 | 2362.95000 | 2364.97000 | 115.9361 | 274361.6400 | 2366.48981 2014-04-11 04:02:00 | 2366.19000 | 2367.72000 | 2358.39000 | 2359.00000 | 104.6318 | 247193.7700 | 2362.51008 2014-04-11 04:03:00 | 2359.00000 | 2362.99000 | 2356.43000 | 2359.50000 | 127.7739 | 301445.5100 | 2359.21021 2014-04-11 04:04:00 | 2360.20000 | 2370.00000 | 2359.05000 | 2370.00000 | 64.1040 | 151639.2400 | 2365.52011 2014-04-11 04:05:00 | 2368.11000 | 2372.41000 | 2367.00000 | 2370.02000 | 158.4850 | 375614.1400 | 2370.02967 2014-04-11 04:06:00 | 2370.04000 | 2372.41000 | 2369.06000 | 2369.99000 | 119.1700 | 282506.7300 | 2370.62000 2014-04-11 04:07:00 | 2369.99000 | 2377.99000 | 2367.62000 | 2372.13000 | 127.7910 | 303286.3200 | 2373.30005 2014-04-11 04:08:00 | 2372.08000 | 2375.00000 | 2368.52000 | 2373.60000 | 135.7052 | 321899.5300 | 2372.04973 2014-04-11 04:09:00 | 2373.45000 | 2380.00000 | 2370.00000 | 2378.32000 | 154.0881 | 365980.7600 | 2375.13988 2014-04-11 04:10:00 | 2380.82000 | 2387.05000 | 2379.00000 | 2387.05000 | 91.2111 | 217530.1600 | 2384.91004 2014-04-11 04:11:00 | 2387.00000 | 2395.00000 | 2383.32000 | 2395.00000 | 134.3449 | 321155.3900 | 2390.52971 2014-04-11 04:12:00 | 2394.97000 | 2396.03000 | 2390.44000 | 2393.05000 | 204.3107 | 489060.5700 | 2393.71006 2014-04-11 04:13:00 | 2391.20000 | 2399.00000 | 2391.20000 | 2399.00000 | 226.9012 | 543628.1700 | 2395.88012 2014-04-11 04:14:00 | 2396.78000 | 2405.83000 | 2395.00000 | 2405.65000 | 186.6294 | 448300.4900 | 2402.08995 2014-04-11 04:15:00 | 2405.68000 | 2409.00000 | 2385.02000 | 2385.02000 | 165.6263 | 397585.8700 | 2400.49974 2014-04-11 04:16:00 | 2385.93000 | 2400.00000 | 2385.00000 | 2398.96000 | 178.8164 | 428358.1100 | 2395.51973 2014-04-11 04:17:00 | 2399.47000 | 2403.03000 | 2395.70000 | 2399.86000 | 135.4769 | 325067.3800 | 2399.42983 2014-04-11 04:18:00 | 2401.86000 | 2403.03000 | 2395.20000 | 2395.98000 | 122.9380 | 294833.6300 | 2398.22990 2014-04-11 04:19:00 | 2395.98000 | 2404.00000 | 2395.00000 | 2404.00000 | 132.0982 | 317001.4000 | 2399.73990 2014-04-11 04:20:00 | 2400.28000 | 2420.65000 | 2400.26000 | 2420.01000 | 209.1500 | 504482.3600 | 2412.06000 2014-04-11 04:21:00 | 2420.04000 | 2430.00000 | 2410.41000 | 2428.21000 | 354.9171 | 859293.2100 | 2421.10958 2014-04-11 04:22:00 | 2423.04000 | 2438.00000 | 2423.00000 | 2434.94000 | 201.4730 | 489502.7900 | 2429.62025 2014-04-11 04:23:00 | 2434.94000 | 2445.00000 | 2421.03000 | 2422.87000 | 426.4000 | 1037895.8700 | 2434.08999 2014-04-11 04:24:00 | 2422.90000 | 2430.00000 | 2411.11000 | 2430.00000 | 294.6174 | 713292.2700 | 2421.07969 2014-04-11 04:25:00 | 2429.99000 | 2431.97000 | 2425.68000 | 2429.97000 | 197.7610 | 480302.2100 | 2428.70008 2014-04-11 04:26:00 | 2429.94000 | 2429.97000 | 2413.06000 | 2413.06000 | 130.2400 | 315756.4300 | 2424.42000 2014-04-11 04:27:00 | 2413.06000 | 2429.44000 | 2412.88000 | 2418.49000 | 170.5150 | 412513.1800 | 2419.21965 2014-04-11 04:28:00 | 2417.91000 | 2421.57000 | 2416.00000 | 2417.37000 | 157.2688 | 380423.7500 | 2418.93992 2014-04-11 04:29:00 | 2416.00000 | 2421.75000 | 2416.00000 | 2418.50000 | 165.8638 | 401108.5900 | 2418.30026 2014-04-11 04:30:00 | 2420.98000 | 2430.00000 | 2416.23000 | 2430.00000 | 159.2311 | 386186.3300 | 2425.32007 2014-04-11 04:31:00 | 2430.00000 | 2434.90000 | 2427.27000 | 2431.99000 | 120.0048 | 291785.7000 | 2431.44974 2014-04-11 04:32:00 | 2433.00000 | 2436.00000 | 2431.71000 | 2434.97000 | 183.2619 | 446028.4100 | 2433.83015 2014-04-11 04:33:00 | 2434.99000 | 2447.99000 | 2434.97000 | 2445.74000 | 248.6967 | 606787.5200 | 2439.86966 2014-04-11 04:34:00 | 2447.58000 | 2455.00000 | 2445.72000 | 2449.97000 | 237.7790 | 582468.1600 | 2449.61990 2014-04-11 04:35:00 | 2450.79000 | 2455.00000 | 2447.39000 | 2452.11000 | 201.7389 | 494752.4100 | 2452.43991 2014-04-11 04:36:00 | 2454.00000 | 2454.03000 | 2439.08000 | 2440.07000 | 272.4624 | 667453.9900 | 2449.71027 2014-04-11 04:37:00 | 2445.25000 | 2450.00000 | 2440.00000 | 2450.00000 | 139.9070 | 342011.0700 | 2444.55983 2014-04-11 04:38:00 | 2450.28000 | 2454.97000 | 2446.00000 | 2450.65000 | 185.7217 | 455051.5700 | 2450.18013 2014-04-11 04:39:00 | 2450.73000 | 2452.00000 | 2446.03000 | 2446.07000 | 127.2549 | 311625.5900 | 2448.82974 2014-04-11 04:40:00 | 2447.78000 | 2450.00000 | 2446.07000 | 2449.98000 | 122.2869 | 299480.6900 | 2448.99985 2014-04-11 04:41:00 | 2449.96000 | 2450.00000 | 2443.00000 | 2448.82000 | 395.2217 | 967439.6100 | 2447.84028 2014-04-11 04:42:00 | 2445.07000 | 2450.00000 | 2442.60000 | 2444.41000 | 196.6372 | 481255.8100 | 2447.42978 2014-04-11 04:43:00 | 2443.05000 | 2446.88000 | 2434.74000 | 2434.74000 | 85.5931 | 209055.0500 | 2442.43011 2014-04-11 04:44:00 | 2434.76000 | 2447.00000 | 2423.22000 | 2428.87000 | 165.4461 | 403109.3700 | 2436.49973 2014-04-11 04:45:00 | 2428.87000 | 2428.91000 | 2418.50000 | 2419.93000 | 159.2158 | 385770.2500 | 2422.93972 2014-04-11 04:46:00 | 2418.50000 | 2425.71000 | 2414.00000 | 2420.02000 | 94.2800 | 227886.0200 | 2417.12000 2014-04-11 04:47:00 | 2420.00000 | 2441.98000 | 2419.00000 | 2430.52000 | 132.2108 | 320464.5500 | 2423.89005 2014-04-11 04:48:00 | 2430.52000 | 2437.97000 | 2430.47000 | 2437.97000 | 148.7209 | 361971.7100 | 2433.90005 2014-04-11 04:49:00 | 2437.97000 | 2491.00000 | 2437.97000 | 2476.94000 | 620.1975 | 1528867.0300 | 2465.12937 2014-04-11 04:50:00 | 2480.00000 | 2525.99000 | 2479.97000 | 2503.07000 | 389.5918 | 971143.4600 | 2492.72029 2014-04-11 04:51:00 | 2507.28000 | 2578.00000 | 2507.20000 | 2561.00000 | 434.8457 | 1109821.6900 | 2552.21927 2014-04-11 04:52:00 | 2576.91000 | 2576.91000 | 2512.02000 | 2527.00000 | 284.6301 | 725174.8000 | 2547.78001 2014-04-11 04:53:00 | 2527.03000 | 2569.97000 | 2527.00000 | 2556.67000 | 351.9675 | 895683.3600 | 2544.78966 2014-04-11 04:54:00 | 2550.03000 | 2576.00000 | 2540.00000 | 2571.51000 | 261.8998 | 670712.2300 | 2560.94998 2014-04-11 04:55:00 | 2578.00000 | 2620.00000 | 2577.29000 | 2612.68000 | 494.4212 | 1279216.1600 | 2587.30023 2014-04-11 04:56:00 | 2612.68000 | 2690.00000 | 2601.04000 | 2679.98000 | 535.3258 | 1420004.6800 | 2652.59915 2014-04-11 04:57:00 | 2679.98000 | 2690.00000 | 2621.00000 | 2674.23000 | 323.0181 | 863401.4600 | 2672.91977 2014-04-11 04:58:00 | 2674.67000 | 2690.00000 | 2645.02000 | 2690.00000 | 296.4045 | 795051.8100 | 2682.32049 2014-04-11 04:59:00 | 2690.00000 | 2700.38000 | 2648.00000 | 2651.00000 | 335.7475 | 899746.1800 | 2679.82969 2014-04-11 05:00:00 | 2651.77000 | 2654.00000 | 2620.00000 | 2648.09000 | 313.4265 | 826398.8900 | 2636.65958 2014-04-11 05:01:00 | 2647.52000 | 2651.00000 | 2620.88000 | 2623.53000 | 320.0770 | 842068.1900 | 2630.82964 2014-04-11 05:02:00 | 2629.20000 | 2630.00000 | 2589.97000 | 2589.97000 | 164.6151 | 430331.8400 | 2614.16969 2014-04-11 05:03:00 | 2590.00000 | 2591.70000 | 2560.10000 | 2567.67000 | 345.3448 | 889939.6100 | 2576.95931 2014-04-11 05:04:00 | 2569.79000 | 2600.00000 | 2567.97000 | 2582.35000 | 352.9356 | 910923.1400 | 2580.98940 2014-04-11 05:05:00 | 2583.29000 | 2600.00000 | 2576.02000 | 2597.27000 | 296.2336 | 766238.0600 | 2586.60042 2014-04-11 05:06:00 | 2593.27000 | 2635.00000 | 2591.97000 | 2631.00000 | 184.0043 | 479875.9900 | 2607.96031 2014-04-11 05:07:00 | 2623.10000 | 2666.94000 | 2621.88000 | 2656.08000 | 354.0023 | 935635.4000 | 2643.02031 2014-04-11 05:08:00 | 2650.04000 | 2656.08000 | 2604.06000 | 2604.06000 | 365.6165 | 964488.8200 | 2637.97951 2014-04-11 05:09:00 | 2607.88000 | 2607.88000 | 2592.00000 | 2606.60000 | 273.3024 | 710968.9800 | 2601.40025 2014-04-11 05:10:00 | 2606.17000 | 2629.00000 | 2605.99000 | 2620.94000 | 173.0599 | 452226.2300 | 2613.11999 2014-04-11 05:11:00 | 2620.92000 | 2629.98000 | 2619.19000 | 2619.19000 | 225.2743 | 591365.3600 | 2625.09037 2014-04-11 05:12:00 | 2619.97000 | 2630.70000 | 2611.00000 | 2618.09000 | 251.2051 | 657860.8700 | 2618.81953 2014-04-11 05:13:00 | 2617.25000 | 2619.00000 | 2608.56000 | 2609.00000 | 188.4203 | 492551.2900 | 2614.11002 2014-04-11 05:14:00 | 2612.19000 | 2615.00000 | 2608.88000 | 2614.00000 | 149.1423 | 389473.0800 | 2611.42013 2014-04-11 05:15:00 | 2614.00000 | 2616.36000 | 2601.02000 | 2608.91000 | 179.9440 | 470017.2800 | 2612.02027 2014-04-11 05:16:00 | 2608.93000 | 2614.33000 | 2603.00000 | 2614.08000 | 191.9950 | 500953.3100 | 2609.19963 2014-04-11 05:17:00 | 2613.96000 | 2616.56000 | 2608.88000 | 2610.55000 | 217.4719 | 568273.6400 | 2613.09016 2014-04-11 05:18:00 | 2610.47000 | 2612.68000 | 2602.00000 | 2605.93000 | 182.2872 | 475328.5100 | 2607.57981 2014-04-11 05:19:00 | 2605.64000 | 2605.93000 | 2586.03000 | 2592.50000 | 228.3697 | 593279.3900 | 2597.88997 2014-04-11 05:20:00 | 2590.74000 | 2591.20000 | 2561.93000 | 2561.93000 | 270.3609 | 696882.1600 | 2577.60009 2014-04-11 05:21:00 | 2561.85000 | 2573.63000 | 2551.00000 | 2573.30000 | 277.5952 | 712084.3500 | 2565.18948 2014-04-11 05:22:00 | 2573.30000 | 2582.30000 | 2560.00000 | 2565.00000 | 219.9829 | 565140.4600 | 2569.02025 2014-04-11 05:23:00 | 2565.94000 | 2594.51000 | 2562.74000 | 2580.05000 | 237.9216 | 612034.3800 | 2572.42015 2014-04-11 05:24:00 | 2580.90000 | 2594.00000 | 2580.04000 | 2591.01000 | 163.6118 | 423327.5000 | 2587.39011 2014-04-11 05:25:00 | 2591.00000 | 2594.00000 | 2575.00000 | 2579.98000 | 251.3647 | 649573.9400 | 2584.18948 2014-04-11 05:26:00 | 2579.96000 | 2579.98000 | 2570.00000 | 2572.94000 | 150.4639 | 387431.0100 | 2574.91023 2014-04-11 05:27:00 | 2572.44000 | 2572.44000 | 2552.00000 | 2565.65000 | 162.7747 | 417471.5400 | 2564.71967 2014-04-11 05:28:00 | 2565.00000 | 2566.00000 | 2500.00000 | 2542.00000 | 427.4690 | 1085223.9600 | 2538.71983 2014-04-11 05:29:00 | 2549.00000 | 2550.00000 | 2530.00000 | 2530.62000 | 241.5412 | 613642.7600 | 2540.53012 2014-04-11 05:30:00 | 2530.62000 | 2547.67000 | 2530.60000 | 2546.32000 | 136.0772 | 345074.0900 | 2535.86985 2014-04-11 05:31:00 | 2547.67000 | 2572.41000 | 2545.41000 | 2570.00000 | 211.3544 | 541777.3800 | 2563.36036 2014-04-11 05:32:00 | 2566.00000 | 2577.00000 | 2562.00000 | 2574.97000 | 264.1373 | 678473.5400 | 2568.63972 2014-04-11 05:33:00 | 2574.97000 | 2583.61000 | 2567.00000 | 2571.98000 | 235.0883 | 606026.9400 | 2577.86984 2014-04-11 05:34:00 | 2574.18000 | 2574.18000 | 2570.00000 | 2570.67000 | 62.8830 | 161762.0700 | 2572.43007 2014-04-11 05:35:00 | 2570.51000 | 2570.51000 | 2555.00000 | 2566.58000 | 190.0801 | 487143.1000 | 2562.83001 2014-04-11 05:36:00 | 2566.30000 | 2573.00000 | 2566.30000 | 2571.00000 | 202.0897 | 519435.1500 | 2570.31998 2014-04-11 05:37:00 | 2571.00000 | 2575.02000 | 2567.29000 | 2568.24000 | 253.2252 | 651072.3700 | 2571.11953 2014-04-11 05:38:00 | 2569.83000 | 2571.45000 | 2562.02000 | 2565.98000 | 152.6991 | 392247.3900 | 2568.75995 2014-04-11 05:39:00 | 2565.62000 | 2569.98000 | 2560.00000 | 2564.54000 | 197.6453 | 506754.5400 | 2563.95964 2014-04-11 05:40:00 | 2563.47000 | 2563.60000 | 2556.26000 | 2556.57000 | 156.1532 | 399833.3400 | 2560.52019 2014-04-11 05:41:00 | 2559.64000 | 2560.18000 | 2555.01000 | 2556.58000 | 101.5490 | 259641.3800 | 2556.80996 2014-04-11 05:42:00 | 2556.58000 | 2564.79000 | 2556.58000 | 2562.55000 | 146.4040 | 374943.6300 | 2561.02023 2014-04-11 05:43:00 | 2559.50000 | 2563.00000 | 2559.00000 | 2559.03000 | 184.0729 | 471373.9900 | 2560.80021 2014-04-11 05:44:00 | 2561.95000 | 2572.00000 | 2556.58000 | 2570.02000 | 156.7350 | 401575.2800 | 2562.12969 2014-04-11 05:45:00 | 2570.05000 | 2575.00000 | 2570.00000 | 2575.00000 | 285.1044 | 733149.0400 | 2571.51049 2014-04-11 05:46:00 | 2575.00000 | 2575.12000 | 2567.07000 | 2567.92000 | 147.6052 | 379497.5100 | 2571.03030 2014-04-11 05:47:00 | 2567.89000 | 2569.70000 | 2559.95000 | 2559.95000 | 149.1370 | 382440.9600 | 2564.35983 2014-04-11 05:48:00 | 2559.95000 | 2561.00000 | 2556.80000 | 2557.23000 | 129.8231 | 332175.8700 | 2558.68016 2014-04-11 05:49:00 | 2558.40000 | 2558.53000 | 2552.45000 | 2555.16000 | 148.7228 | 380184.4900 | 2556.33016 2014-04-11 05:50:00 | 2555.02000 | 2556.79000 | 2542.04000 | 2546.10000 | 89.5388 | 228295.3700 | 2549.67996 2014-04-11 05:51:00 | 2544.54000 | 2547.00000 | 2538.16000 | 2545.00000 | 127.9011 | 325429.1000 | 2544.38006 2014-04-11 05:52:00 | 2546.03000 | 2550.37000 | 2543.21000 | 2550.37000 | 184.2790 | 469233.1700 | 2546.31992 2014-04-11 05:53:00 | 2550.34000 | 2555.62000 | 2548.41000 | 2554.62000 | 210.7594 | 537693.5500 | 2551.21995 2014-04-11 05:54:00 | 2554.72000 | 2558.36000 | 2552.37000 | 2556.28000 | 179.8238 | 459532.5600 | 2555.46027 2014-04-11 05:55:00 | 2556.30000 | 2559.00000 | 2550.00000 | 2554.14000 | 253.4058 | 647616.3400 | 2555.64958 2014-04-11 05:56:00 | 2554.18000 | 2554.20000 | 2547.58000 | 2549.95000 | 193.6702 | 493988.8700 | 2550.67002 2014-04-11 05:57:00 | 2547.63000 | 2550.00000 | 2545.00000 | 2550.00000 | 129.7827 | 330574.8500 | 2547.14014 2014-04-11 05:58:00 | 2550.00000 | 2551.98000 | 2545.41000 | 2549.66000 | 114.7650 | 292566.9400 | 2549.26977 2014-04-11 05:59:00 | 2549.78000 | 2552.29000 | 2549.66000 | 2551.97000 | 79.1099 | 201836.9300 | 2551.35000 2014-04-11 06:00:00 | 2551.96000 | 2555.00000 | 2548.00000 | 2549.86000 | 225.5829 | 575687.7200 | 2552.00026 2014-04-11 06:01:00 | 2550.98000 | 2551.57000 | 2545.53000 | 2547.68000 | 121.2141 | 308910.4800 | 2548.47019 2014-04-11 06:02:00 | 2548.80000 | 2548.87000 | 2535.00000 | 2537.98000 | 144.5192 | 367061.5200 | 2539.87996 2014-04-11 06:03:00 | 2537.99000 | 2548.58000 | 2537.99000 | 2548.58000 | 92.1481 | 234481.8800 | 2544.61993 2014-04-11 06:04:00 | 2549.20000 | 2559.98000 | 2547.62000 | 2558.03000 | 172.4793 | 440427.6600 | 2553.50995 2014-04-11 06:05:00 | 2557.05000 | 2557.05000 | 2550.20000 | 2552.02000 | 150.5111 | 384393.4300 | 2553.92007 2014-04-11 06:06:00 | 2552.11000 | 2557.96000 | 2551.92000 | 2555.47000 | 152.1530 | 388764.5900 | 2555.09018 2014-04-11 06:07:00 | 2556.00000 | 2566.36000 | 2556.00000 | 2564.38000 | 170.1250 | 435918.1400 | 2562.33967 2014-04-11 06:08:00 | 2567.27000 | 2577.00000 | 2566.58000 | 2575.03000 | 239.5433 | 616220.5400 | 2572.48031 2014-04-11 06:09:00 | 2575.03000 | 2575.03000 | 2561.73000 | 2570.14000 | 231.8684 | 595590.9400 | 2568.65985 2014-04-11 06:10:00 | 2571.35000 | 2571.54000 | 2564.81000 | 2568.51000 | 143.0068 | 367218.5900 | 2567.83982 2014-04-11 06:11:00 | 2568.48000 | 2576.02000 | 2568.43000 | 2571.09000 | 107.0132 | 275317.1100 | 2572.74013 2014-04-11 06:12:00 | 2572.45000 | 2577.08000 | 2570.89000 | 2573.18000 | 204.1342 | 525357.9200 | 2573.59034 2014-04-11 06:13:00 | 2572.77000 | 2579.39000 | 2570.43000 | 2574.56000 | 274.1148 | 706004.4200 | 2575.57945 2014-04-11 06:14:00 | 2575.72000 | 2575.94000 | 2573.00000 | 2573.66000 | 122.2119 | 314674.8300 | 2574.83009 2014-04-11 06:15:00 | 2574.38000 | 2574.38000 | 2565.00000 | 2566.43000 | 136.0668 | 349614.2200 | 2569.42983 2014-04-11 06:16:00 | 2566.00000 | 2570.10000 | 2565.66000 | 2568.56000 | 137.0858 | 352037.6600 | 2568.00978 2014-04-11 06:17:00 | 2569.71000 | 2573.42000 | 2566.48000 | 2572.23000 | 114.3501 | 293951.7000 | 2570.63000 2014-04-11 06:18:00 | 2570.96000 | 2572.00000 | 2568.00000 | 2568.93000 | 147.7637 | 379807.4400 | 2570.37021 2014-04-11 06:19:00 | 2568.50000 | 2568.88000 | 2566.77000 | 2567.84000 | 75.8009 | 194635.4600 | 2567.72003 2014-04-11 06:20:00 | 2567.64000 | 2568.15000 | 2566.15000 | 2567.47000 | 33.1090 | 84981.3200 | 2566.70999 2014-04-11 06:21:00 | 2567.38000 | 2567.96000 | 2566.00000 | 2566.00000 | 44.2740 | 113634.9200 | 2566.63007 2014-04-11 06:22:00 | 2565.92000 | 2566.00000 | 2560.00000 | 2561.31000 | 136.9161 | 350874.7800 | 2562.69979 2014-04-11 06:23:00 | 2561.34000 | 2561.55000 | 2555.00000 | 2556.92000 | 107.9140 | 276004.1700 | 2557.63017 2014-04-11 06:24:00 | 2555.14000 | 2555.98000 | 2548.12000 | 2549.80000 | 188.1423 | 480333.0900 | 2553.03017 2014-04-11 06:25:00 | 2549.75000 | 2552.93000 | 2535.02000 | 2551.92000 | 175.2800 | 446986.7300 | 2550.13000 2014-04-11 06:26:00 | 2551.93000 | 2559.00000 | 2551.09000 | 2555.00000 | 153.9528 | 393440.1400 | 2555.59017 2014-04-11 06:27:00 | 2555.37000 | 2555.37000 | 2553.51000 | 2554.93000 | 55.7540 | 142437.5200 | 2554.75009 2014-04-11 06:28:00 | 2553.96000 | 2554.90000 | 2550.37000 | 2550.62000 | 100.8541 | 257398.8900 | 2552.19016 2014-04-11 06:29:00 | 2550.62000 | 2552.56000 | 2550.62000 | 2552.32000 | 80.5319 | 205494.0300 | 2551.71006 2014-04-11 06:30:00 | 2552.03000 | 2552.53000 | 2550.10000 | 2551.98000 | 102.6002 | 261742.2800 | 2551.09001 2014-04-11 06:31:00 | 2553.91000 | 2554.00000 | 2552.22000 | 2552.66000 | 75.5089 | 192774.3000 | 2552.99997 2014-04-11 06:32:00 | 2553.91000 | 2557.68000 | 2553.53000 | 2555.17000 | 186.7921 | 477339.8300 | 2555.46016 2014-04-11 06:33:00 | 2556.05000 | 2556.95000 | 2553.51000 | 2555.64000 | 149.2738 | 381443.7700 | 2555.33022 2014-04-11 06:34:00 | 2555.53000 | 2556.45000 | 2552.88000 | 2555.64000 | 129.7531 | 331512.6100 | 2554.95016 2014-04-11 06:35:00 | 2555.59000 | 2557.00000 | 2553.52000 | 2555.27000 | 148.1311 | 378517.8400 | 2555.29006 2014-04-11 06:36:00 | 2555.20000 | 2555.96000 | 2552.86000 | 2554.12000 | 58.1520 | 148537.1300 | 2554.29005 2014-04-11 06:37:00 | 2554.25000 | 2554.84000 | 2551.82000 | 2551.82000 | 46.7840 | 119448.7900 | 2553.20007 2014-04-11 06:38:00 | 2550.93000 | 2554.96000 | 2550.00000 | 2551.19000 | 142.3721 | 363281.0300 | 2551.63012 2014-04-11 06:39:00 | 2551.19000 | 2551.19000 | 2545.73000 | 2546.66000 | 142.2647 | 362504.8300 | 2548.10026 2014-04-11 06:40:00 | 2546.54000 | 2546.64000 | 2542.06000 | 2544.22000 | 117.9390 | 300059.1900 | 2544.18995 2014-04-11 06:41:00 | 2544.90000 | 2544.90000 | 2520.00000 | 2520.00000 | 252.3910 | 639664.8100 | 2534.42010 2014-04-11 06:42:00 | 2525.98000 | 2528.53000 | 2515.02000 | 2522.34000 | 199.5267 | 503401.7600 | 2522.97974 2014-04-11 06:43:00 | 2525.54000 | 2533.98000 | 2522.06000 | 2531.04000 | 279.7266 | 706586.4300 | 2525.98962 2014-04-11 06:44:00 | 2531.40000 | 2543.00000 | 2531.04000 | 2539.00000 | 174.7443 | 443469.5400 | 2537.82029 2014-04-11 06:45:00 | 2538.91000 | 2539.00000 | 2536.03000 | 2537.07000 | 125.1718 | 317632.2600 | 2537.57009 2014-04-11 06:46:00 | 2536.00000 | 2537.77000 | 2530.00000 | 2530.00000 | 182.8718 | 463622.0900 | 2535.23013 2014-04-11 06:47:00 | 2530.00000 | 2530.00000 | 2521.22000 | 2523.11000 | 144.0551 | 364002.6400 | 2526.82972 2014-04-11 06:48:00 | 2521.83000 | 2535.00000 | 2513.68000 | 2514.98000 | 265.2859 | 668708.7400 | 2520.70957 2014-04-11 06:49:00 | 2514.98000 | 2517.00000 | 2500.11000 | 2507.86000 | 298.0557 | 748113.7700 | 2509.97949 2014-04-11 06:50:00 | 2509.39000 | 2514.99000 | 2505.70000 | 2514.99000 | 250.1992 | 628080.1000 | 2510.31992 2014-04-11 06:51:00 | 2515.99000 | 2525.88000 | 2513.32000 | 2520.02000 | 178.5418 | 449550.4800 | 2517.90013 2014-04-11 06:52:00 | 2520.03000 | 2533.58000 | 2520.00000 | 2532.90000 | 182.8259 | 461604.2100 | 2524.82970 2014-04-11 06:53:00 | 2533.33000 | 2542.00000 | 2528.00000 | 2542.00000 | 192.2751 | 487734.5300 | 2536.64963 2014-04-11 06:54:00 | 2542.02000 | 2545.96000 | 2542.00000 | 2543.27000 | 203.8848 | 518584.9200 | 2543.51958 2014-04-11 06:55:00 | 2544.19000 | 2548.70000 | 2542.02000 | 2547.33000 | 130.8981 | 333274.4500 | 2546.05990 2014-04-11 06:56:00 | 2547.99000 | 2550.40000 | 2546.61000 | 2548.03000 | 147.6218 | 376228.9500 | 2548.60010 2014-04-11 06:57:00 | 2549.69000 | 2549.69000 | 2530.22000 | 2540.00000 | 178.4327 | 453063.7300 | 2539.13019 2014-04-11 06:58:00 | 2537.37000 | 2539.96000 | 2534.79000 | 2535.86000 | 181.3921 | 460262.5400 | 2537.39015 2014-04-11 06:59:00 | 2535.86000 | 2539.90000 | 2535.02000 | 2539.06000 | 177.3330 | 449874.4300 | 2536.89021 2014-04-11 07:00:00 | 2538.15000 | 2540.00000 | 2537.89000 | 2538.02000 | 160.6440 | 407847.8500 | 2538.83025 2014-04-11 07:01:00 | 2538.00000 | 2538.00000 | 2529.29000 | 2530.19000 | 194.3887 | 492571.1500 | 2533.94990 2014-04-11 07:02:00 | 2530.68000 | 2532.83000 | 2522.02000 | 2522.06000 | 195.1548 | 493066.3300 | 2526.53960 2014-04-11 07:03:00 | 2522.02000 | 2522.97000 | 2515.04000 | 2522.97000 | 147.3210 | 371321.1300 | 2520.49006 2014-04-11 07:04:00 | 2523.25000 | 2532.35000 | 2521.52000 | 2526.98000 | 201.1629 | 508413.1100 | 2527.37023 2014-04-11 07:05:00 | 2527.37000 | 2533.55000 | 2525.30000 | 2529.00000 | 164.7361 | 416474.1100 | 2528.12974 2014-04-11 07:06:00 | 2529.95000 | 2529.95000 | 2523.08000 | 2527.03000 | 226.4892 | 571959.9100 | 2525.32993 2014-04-11 07:07:00 | 2525.06000 | 2530.02000 | 2525.06000 | 2527.13000 | 223.9177 | 565777.3700 | 2526.71980 2014-04-11 07:08:00 | 2527.98000 | 2535.00000 | 2527.98000 | 2533.90000 | 230.3843 | 583510.4100 | 2532.77039 2014-04-11 07:09:00 | 2532.89000 | 2542.10000 | 2532.89000 | 2540.86000 | 244.2996 | 619973.8300 | 2537.75996 2014-04-11 07:10:00 | 2541.14000 | 2553.96000 | 2540.53000 | 2551.06000 | 246.0372 | 626964.2000 | 2548.24973 2014-04-11 07:11:00 | 2551.43000 | 2555.00000 | 2548.12000 | 2549.01000 | 263.3344 | 671716.0400 | 2550.81045 2014-04-11 07:12:00 | 2549.11000 | 2549.94000 | 2548.00000 | 2548.97000 | 60.6399 | 154564.5100 | 2548.89000 2014-04-11 07:13:00 | 2548.09000 | 2548.09000 | 2541.07000 | 2546.88000 | 189.1471 | 481252.6600 | 2544.32979 2014-04-11 07:14:00 | 2546.65000 | 2550.00000 | 2543.60000 | 2547.10000 | 229.9558 | 585789.3300 | 2547.39962 2014-04-11 07:15:00 | 2548.90000 | 2550.00000 | 2547.37000 | 2548.40000 | 77.9170 | 198572.9000 | 2548.51991 2014-04-11 07:16:00 | 2549.76000 | 2550.00000 | 2544.00000 | 2546.64000 | 27.7630 | 70735.9700 | 2547.85003 2014-04-11 07:17:00 | 2544.55000 | 2548.77000 | 2544.00000 | 2546.03000 | 277.2039 | 705730.7800 | 2545.89043 2014-04-11 07:18:00 | 2546.02000 | 2550.00000 | 2545.09000 | 2546.21000 | 199.9781 | 509466.0900 | 2547.60985 2014-04-11 07:19:00 | 2546.21000 | 2547.90000 | 2541.07000 | 2542.21000 | 189.7874 | 482900.6500 | 2544.42980 2014-04-11 07:20:00 | 2542.03000 | 2545.47000 | 2536.80000 | 2542.03000 | 194.4989 | 494342.2400 | 2541.61991 2014-04-11 07:21:00 | 2543.00000 | 2548.38000 | 2538.31000 | 2546.17000 | 156.0739 | 397076.9200 | 2544.16024 2014-04-11 07:22:00 | 2541.51000 | 2549.75000 | 2541.07000 | 2549.11000 | 147.5718 | 375748.8500 | 2546.21011 2014-04-11 07:23:00 | 2549.77000 | 2550.00000 | 2548.28000 | 2549.69000 | 58.7400 | 149740.6900 | 2549.21000 2014-04-11 07:24:00 | 2548.36000 | 2550.11000 | 2548.09000 | 2550.02000 | 75.2091 | 191739.6700 | 2549.41997 2014-04-11 07:25:00 | 2550.00000 | 2551.00000 | 2538.31000 | 2539.78000 | 175.8731 | 447291.1100 | 2543.26022 2014-04-11 07:26:00 | 2540.72000 | 2541.13000 | 2534.77000 | 2535.81000 | 149.2380 | 378789.9000 | 2538.15988 2014-04-11 07:27:00 | 2534.72000 | 2540.14000 | 2530.00000 | 2537.01000 | 197.4841 | 500632.0700 | 2535.05032 2014-04-11 07:28:00 | 2537.63000 | 2544.24000 | 2532.88000 | 2542.22000 | 219.2822 | 556823.2200 | 2539.30019 2014-04-11 07:29:00 | 2542.25000 | 2542.28000 | 2535.00000 | 2538.96000 | 117.1369 | 297375.5500 | 2538.69986 2014-04-11 07:30:00 | 2538.98000 | 2541.56000 | 2535.00000 | 2538.00000 | 195.0700 | 495031.1700 | 2537.71000 2014-04-11 07:31:00 | 2538.00000 | 2538.00000 | 2524.00000 | 2527.20000 | 204.4517 | 517279.2900 | 2530.08014 2014-04-11 07:32:00 | 2527.93000 | 2531.26000 | 2524.00000 | 2529.27000 | 168.2220 | 425149.1600 | 2527.31013 2014-04-11 07:33:00 | 2527.28000 | 2529.06000 | 2522.90000 | 2524.00000 | 122.7990 | 310212.4200 | 2526.17995 2014-04-11 07:34:00 | 2524.13000 | 2529.63000 | 2524.13000 | 2528.69000 | 175.5652 | 443656.6500 | 2527.01966 2014-04-11 07:35:00 | 2529.09000 | 2534.04000 | 2528.69000 | 2533.85000 | 164.1317 | 415542.0300 | 2531.76011 2014-04-11 07:36:00 | 2532.83000 | 2533.80000 | 2526.06000 | 2533.56000 | 44.8031 | 113428.3800 | 2531.71005 2014-04-11 07:37:00 | 2533.03000 | 2534.20000 | 2531.46000 | 2531.99000 | 95.3249 | 241477.8700 | 2533.20981 2014-04-11 07:38:00 | 2531.13000 | 2531.15000 | 2520.00000 | 2523.57000 | 180.8422 | 456686.1400 | 2525.33015 2014-04-11 07:39:00 | 2520.33000 | 2531.99000 | 2520.00000 | 2526.47000 | 227.1091 | 573845.6200 | 2526.73992 2014-04-11 07:40:00 | 2524.79000 | 2527.43000 | 2522.05000 | 2525.55000 | 180.4427 | 455509.6200 | 2524.40019 2014-04-11 07:41:00 | 2525.59000 | 2526.88000 | 2523.26000 | 2523.53000 | 226.8331 | 572739.9500 | 2524.94028 2014-04-11 07:42:00 | 2524.00000 | 2528.00000 | 2524.00000 | 2527.71000 | 129.0932 | 326110.1000 | 2526.16016 2014-04-11 07:43:00 | 2527.81000 | 2529.80000 | 2526.91000 | 2529.66000 | 122.4209 | 309573.2000 | 2528.76005 2014-04-11 07:44:00 | 2529.68000 | 2532.81000 | 2526.25000 | 2528.08000 | 183.6030 | 464513.7100 | 2529.99022 2014-04-11 07:45:00 | 2528.62000 | 2532.41000 | 2527.07000 | 2529.58000 | 225.5068 | 570484.8600 | 2529.78972 2014-04-11 07:46:00 | 2529.38000 | 2530.88000 | 2527.10000 | 2528.83000 | 138.0030 | 349020.5500 | 2529.08016 2014-04-11 07:47:00 | 2529.66000 | 2530.00000 | 2527.48000 | 2529.06000 | 177.0680 | 447746.4900 | 2528.66986 2014-04-11 07:48:00 | 2529.10000 | 2533.00000 | 2527.32000 | 2533.00000 | 166.0228 | 420129.0300 | 2530.55018 2014-04-11 07:49:00 | 2533.79000 | 2536.00000 | 2533.68000 | 2536.00000 | 69.1219 | 175186.6800 | 2534.46005 2014-04-11 07:50:00 | 2536.00000 | 2538.59000 | 2532.47000 | 2533.15000 | 117.5811 | 298076.2300 | 2535.07005 2014-04-11 07:51:00 | 2533.67000 | 2538.37000 | 2531.08000 | 2533.18000 | 237.4153 | 601569.9500 | 2533.82956 2014-04-11 07:52:00 | 2532.98000 | 2533.43000 | 2530.25000 | 2531.50000 | 120.1290 | 304118.5300 | 2531.59995 2014-04-11 07:53:00 | 2531.64000 | 2534.87000 | 2530.37000 | 2530.85000 | 259.5623 | 657229.9800 | 2532.07024 2014-04-11 07:54:00 | 2531.73000 | 2531.80000 | 2528.06000 | 2528.06000 | 260.3656 | 658597.3500 | 2529.50955 2014-04-11 07:55:00 | 2531.93000 | 2535.00000 | 2530.20000 | 2531.71000 | 169.6473 | 429670.8200 | 2532.72982 2014-04-11 07:56:00 | 2533.25000 | 2533.82000 | 2531.48000 | 2532.00000 | 110.7498 | 280514.8000 | 2532.86999 2014-04-11 07:57:00 | 2531.83000 | 2534.00000 | 2528.87000 | 2528.87000 | 174.0798 | 440681.2100 | 2531.48998 2014-04-11 07:58:00 | 2529.26000 | 2533.43000 | 2528.89000 | 2532.07000 | 172.2677 | 436136.9400 | 2531.73984 2014-04-11 07:59:00 | 2532.13000 | 2532.13000 | 2530.67000 | 2532.13000 | 20.9560 | 53044.2100 | 2531.21997 2014-04-11 08:00:00 | 2530.62000 | 2531.97000 | 2528.88000 | 2529.81000 | 159.7257 | 404227.4600 | 2530.75973 2014-04-11 08:01:00 | 2529.19000 | 2529.19000 | 2524.00000 | 2524.42000 | 82.5830 | 208662.4000 | 2526.70010 2014-04-11 08:02:00 | 2524.00000 | 2525.00000 | 2520.00000 | 2520.21000 | 143.8083 | 362657.1000 | 2521.80990 2014-04-11 08:03:00 | 2521.04000 | 2522.37000 | 2520.00000 | 2520.00000 | 83.4951 | 210514.3900 | 2521.27984 2014-04-11 08:04:00 | 2520.06000 | 2523.06000 | 2519.37000 | 2519.87000 | 211.6898 | 533657.2700 | 2520.93998 2014-04-11 08:05:00 | 2520.62000 | 2525.00000 | 2520.13000 | 2525.00000 | 29.5440 | 74530.1300 | 2522.68005 2014-04-11 08:06:00 | 2525.12000 | 2525.88000 | 2520.86000 | 2523.53000 | 169.9042 | 428620.7900 | 2522.72028 2014-04-11 08:07:00 | 2524.59000 | 2524.78000 | 2522.00000 | 2523.39000 | 170.7737 | 430981.6700 | 2523.70025 2014-04-11 08:08:00 | 2523.59000 | 2523.59000 | 2520.00000 | 2521.23000 | 169.8287 | 428241.7800 | 2521.60991 2014-04-11 08:09:00 | 2521.15000 | 2523.89000 | 2517.20000 | 2523.24000 | 163.2103 | 411655.4900 | 2522.24002 2014-04-11 08:10:00 | 2522.00000 | 2523.90000 | 2522.00000 | 2523.68000 | 219.2171 | 553108.9000 | 2523.10975 2014-04-11 08:11:00 | 2523.32000 | 2524.15000 | 2519.84000 | 2521.31000 | 147.0751 | 370949.8100 | 2522.18029 2014-04-11 08:12:00 | 2521.88000 | 2522.81000 | 2520.48000 | 2521.10000 | 171.8931 | 433473.0800 | 2521.76021 2014-04-11 08:13:00 | 2522.03000 | 2522.28000 | 2517.80000 | 2518.85000 | 277.1387 | 698442.0600 | 2520.18985 2014-04-11 08:14:00 | 2517.89000 | 2518.12000 | 2515.00000 | 2515.77000 | 161.8613 | 407286.7500 | 2516.27008 2014-04-11 08:15:00 | 2515.90000 | 2517.20000 | 2510.00000 | 2516.41000 | 219.1626 | 550860.7800 | 2513.48022 2014-04-11 08:16:00 | 2516.36000 | 2519.32000 | 2515.23000 | 2517.24000 | 94.6962 | 238356.9300 | 2517.06986 2014-04-11 08:17:00 | 2516.95000 | 2519.27000 | 2514.00000 | 2514.44000 | 159.9301 | 402417.6600 | 2516.21000 2014-04-11 08:18:00 | 2514.27000 | 2519.31000 | 2514.00000 | 2517.28000 | 176.1631 | 443272.3100 | 2516.26022 2014-04-11 08:19:00 | 2518.35000 | 2519.80000 | 2518.35000 | 2519.25000 | 29.9719 | 75499.3200 | 2519.00002 2014-04-11 08:20:00 | 2519.80000 | 2522.30000 | 2519.35000 | 2522.30000 | 22.0390 | 55544.7000 | 2520.28999 2014-04-11 08:21:00 | 2522.06000 | 2532.39000 | 2522.06000 | 2527.73000 | 101.4909 | 256486.8500 | 2527.19004 2014-04-11 08:22:00 | 2527.81000 | 2528.81000 | 2525.00000 | 2527.17000 | 175.8518 | 444344.2200 | 2526.81013 2014-04-11 08:23:00 | 2527.66000 | 2530.00000 | 2525.34000 | 2528.64000 | 103.8672 | 262522.1600 | 2527.47988 2014-04-11 08:24:00 | 2528.79000 | 2531.91000 | 2523.71000 | 2526.09000 | 298.7327 | 755046.8700 | 2527.50031 2014-04-11 08:25:00 | 2524.20000 | 2524.38000 | 2520.01000 | 2520.74000 | 137.0741 | 345737.9500 | 2522.27022 2014-04-11 08:26:00 | 2520.20000 | 2525.81000 | 2520.20000 | 2525.81000 | 290.0188 | 731752.2000 | 2523.11986 2014-04-11 08:27:00 | 2525.47000 | 2526.41000 | 2521.72000 | 2524.14000 | 182.3259 | 460212.5000 | 2524.11971 2014-04-11 08:28:00 | 2523.69000 | 2525.00000 | 2521.60000 | 2523.62000 | 149.7020 | 377741.5800 | 2523.29012 2014-04-11 08:29:00 | 2523.94000 | 2525.00000 | 2521.89000 | 2522.46000 | 205.2402 | 517780.0000 | 2522.80002 2014-04-11 08:30:00 | 2522.35000 | 2523.66000 | 2521.60000 | 2522.63000 | 70.8559 | 178742.6000 | 2522.61989 2014-04-11 08:31:00 | 2522.75000 | 2523.76000 | 2520.20000 | 2521.84000 | 84.4630 | 213042.6700 | 2522.32010 2014-04-11 08:32:00 | 2521.84000 | 2524.99000 | 2520.28000 | 2524.77000 | 94.2140 | 237603.9100 | 2521.96015 2014-04-11 08:33:00 | 2524.52000 | 2527.01000 | 2522.56000 | 2527.01000 | 61.6301 | 155572.1900 | 2524.29000 2014-04-11 08:34:00 | 2528.24000 | 2528.72000 | 2525.29000 | 2525.93000 | 115.8401 | 292719.7300 | 2526.93000 2014-04-11 08:35:00 | 2525.93000 | 2530.00000 | 2525.29000 | 2527.50000 | 205.3773 | 518937.1400 | 2526.74978 2014-04-11 08:36:00 | 2529.00000 | 2530.40000 | 2522.14000 | 2522.39000 | 104.9669 | 265340.6000 | 2527.84987 2014-04-11 08:37:00 | 2523.92000 | 2527.26000 | 2522.14000 | 2524.06000 | 98.2881 | 248180.2900 | 2525.02992 2014-04-11 08:38:00 | 2524.20000 | 2524.66000 | 2517.12000 | 2517.84000 | 108.9740 | 274731.2000 | 2521.07017 2014-04-11 08:39:00 | 2518.00000 | 2522.00000 | 2515.85000 | 2516.36000 | 107.6022 | 271036.9800 | 2518.88009 2014-04-11 08:40:00 | 2516.46000 | 2525.88000 | 2516.46000 | 2517.82000 | 160.8679 | 405324.4400 | 2519.60987 2014-04-11 08:41:00 | 2517.94000 | 2520.48000 | 2516.79000 | 2517.71000 | 109.2279 | 275167.9900 | 2519.20991 2014-04-11 08:42:00 | 2516.58000 | 2517.53000 | 2514.07000 | 2514.07000 | 148.3920 | 373259.3900 | 2515.36012 2014-04-11 08:43:00 | 2513.97000 | 2515.00000 | 2511.00000 | 2511.00000 | 31.7400 | 79747.6900 | 2512.53000 2014-04-11 08:44:00 | 2511.71000 | 2516.92000 | 2511.00000 | 2515.38000 | 246.5028 | 619676.1100 | 2513.87028 2014-04-11 08:45:00 | 2515.38000 | 2517.95000 | 2515.00000 | 2517.01000 | 87.7640 | 220856.4000 | 2516.48014 2014-04-11 08:46:00 | 2517.86000 | 2518.00000 | 2515.14000 | 2516.89000 | 94.3739 | 237481.6700 | 2516.39015 2014-04-11 08:47:00 | 2516.22000 | 2516.98000 | 2515.00000 | 2515.49000 | 176.8621 | 444948.0000 | 2515.79015 2014-04-11 08:48:00 | 2516.02000 | 2516.58000 | 2510.00000 | 2510.00000 | 145.2428 | 365185.5100 | 2514.31016 2014-04-11 08:49:00 | 2513.97000 | 2514.72000 | 2504.54000 | 2513.00000 | 151.4508 | 380377.8700 | 2511.56005 2014-04-11 08:50:00 | 2513.55000 | 2514.82000 | 2506.94000 | 2508.40000 | 232.1908 | 582817.5100 | 2510.08007 2014-04-11 08:51:00 | 2507.46000 | 2509.22000 | 2481.00000 | 2497.15000 | 400.6013 | 1000137.2200 | 2496.59020 2014-04-11 08:52:00 | 2495.33000 | 2500.00000 | 2480.00000 | 2483.62000 | 369.9743 | 920155.8700 | 2487.08064 2014-04-11 08:53:00 | 2483.98000 | 2489.98000 | 2477.10000 | 2486.76000 | 278.9503 | 692271.0400 | 2481.70004 2014-04-11 08:54:00 | 2483.68000 | 2488.88000 | 2477.00000 | 2480.70000 | 300.8017 | 746189.8700 | 2480.67021 2014-04-11 08:55:00 | 2480.00000 | 2482.15000 | 2471.11000 | 2477.00000 | 216.3763 | 536031.0400 | 2477.30967 2014-04-11 08:56:00 | 2477.00000 | 2480.31000 | 2471.13000 | 2479.13000 | 198.2019 | 490726.2500 | 2475.89016 2014-04-11 08:57:00 | 2479.29000 | 2494.99000 | 2478.54000 | 2493.97000 | 197.7770 | 492161.9700 | 2488.46976 2014-04-11 08:58:00 | 2493.81000 | 2500.00000 | 2485.84000 | 2486.17000 | 228.7599 | 570220.7700 | 2492.66000 2014-04-11 08:59:00 | 2486.17000 | 2495.35000 | 2486.09000 | 2489.22000 | 141.3420 | 351747.8900 | 2488.63011 2014-04-11 09:00:00 | 2489.36000 | 2489.72000 | 2486.42000 | 2487.79000 | 103.6209 | 257825.4200 | 2488.16004 2014-04-11 09:01:00 | 2487.68000 | 2488.90000 | 2482.06000 | 2482.09000 | 194.1403 | 482522.2500 | 2485.43003 2014-04-11 09:02:00 | 2482.06000 | 2488.82000 | 2478.23000 | 2483.18000 | 195.4219 | 484863.2700 | 2481.11015 2014-04-11 09:03:00 | 2483.36000 | 2491.00000 | 2483.36000 | 2488.21000 | 235.6570 | 586133.1800 | 2487.22972 2014-04-11 09:04:00 | 2488.91000 | 2490.47000 | 2484.38000 | 2486.80000 | 77.9310 | 193980.2900 | 2489.13003 2014-04-11 09:05:00 | 2487.06000 | 2489.47000 | 2478.00000 | 2487.51000 | 173.2097 | 430389.8000 | 2484.78998 2014-04-11 09:06:00 | 2488.68000 | 2490.82000 | 2486.11000 | 2488.91000 | 60.6501 | 150907.6500 | 2488.17000 2014-04-11 09:07:00 | 2488.91000 | 2488.91000 | 2482.66000 | 2486.00000 | 95.1980 | 236651.7700 | 2485.88992 2014-04-11 09:08:00 | 2486.00000 | 2486.00000 | 2480.00000 | 2483.16000 | 209.4876 | 520057.2200 | 2482.51980 2014-04-11 09:09:00 | 2486.08000 | 2486.95000 | 2482.00000 | 2482.24000 | 161.1110 | 400306.1000 | 2484.66007 2014-04-11 09:10:00 | 2482.96000 | 2484.74000 | 2480.00000 | 2480.20000 | 138.3272 | 343434.6800 | 2482.76985 2014-04-11 09:11:00 | 2480.05000 | 2480.22000 | 2471.00000 | 2480.00000 | 251.1968 | 621822.5200 | 2475.43968 2014-04-11 09:12:00 | 2479.31000 | 2482.04000 | 2472.00000 | 2473.36000 | 189.1726 | 468196.6400 | 2474.97020 2014-04-11 09:13:00 | 2474.35000 | 2477.90000 | 2471.06000 | 2475.14000 | 165.7273 | 410105.4800 | 2474.57982 2014-04-11 09:14:00 | 2475.84000 | 2475.84000 | 2471.90000 | 2472.06000 | 109.8519 | 271719.7100 | 2473.51008 2014-04-11 09:15:00 | 2472.06000 | 2473.89000 | 2467.00000 | 2470.35000 | 223.6553 | 552679.1000 | 2471.11958 2014-04-11 09:16:00 | 2467.44000 | 2474.00000 | 2467.42000 | 2470.00000 | 162.0792 | 400296.7600 | 2469.75995 2014-04-11 09:17:00 | 2469.97000 | 2476.73000 | 2467.97000 | 2475.00000 | 123.5648 | 305669.7400 | 2473.75974 2014-04-11 09:18:00 | 2475.13000 | 2482.04000 | 2474.97000 | 2480.53000 | 113.9879 | 282467.8200 | 2478.04991 2014-04-11 09:19:00 | 2480.84000 | 2481.96000 | 2479.95000 | 2481.72000 | 140.6292 | 348875.8500 | 2480.81996 2014-04-11 09:20:00 | 2481.00000 | 2481.70000 | 2475.41000 | 2477.52000 | 106.4192 | 263750.3500 | 2478.40996 2014-04-11 09:21:00 | 2476.13000 | 2481.50000 | 2476.06000 | 2480.14000 | 110.6921 | 274382.5900 | 2478.79010 2014-04-11 09:22:00 | 2479.06000 | 2486.06000 | 2478.33000 | 2484.18000 | 124.5579 | 309227.3600 | 2482.59989 2014-04-11 09:23:00 | 2484.42000 | 2488.91000 | 2482.97000 | 2488.91000 | 188.4624 | 468193.2900 | 2484.28018 2014-04-11 09:24:00 | 2488.91000 | 2502.01000 | 2487.70000 | 2501.00000 | 87.0571 | 217215.2100 | 2495.08990 2014-04-11 09:25:00 | 2500.12000 | 2510.00000 | 2499.00000 | 2502.05000 | 175.6050 | 439275.9700 | 2501.49965 2014-04-11 09:26:00 | 2505.02000 | 2510.00000 | 2505.02000 | 2508.95000 | 71.7289 | 179880.3400 | 2507.77997 2014-04-11 09:27:00 | 2509.00000 | 2510.00000 | 2500.00000 | 2501.34000 | 96.5031 | 241818.5600 | 2505.81012 2014-04-11 09:28:00 | 2501.31000 | 2507.53000 | 2499.00000 | 2502.53000 | 114.7128 | 286974.7300 | 2501.68013 2014-04-11 09:29:00 | 2502.93000 | 2508.00000 | 2502.93000 | 2507.98000 | 49.1290 | 123122.2200 | 2506.09998 2014-04-11 09:30:00 | 2508.00000 | 2512.00000 | 2505.00000 | 2508.19000 | 130.9360 | 328579.9600 | 2509.46979 2014-04-11 09:31:00 | 2507.40000 | 2517.20000 | 2505.00000 | 2513.75000 | 123.9389 | 311081.6600 | 2509.95995 2014-04-11 09:32:00 | 2516.71000 | 2525.01000 | 2514.80000 | 2522.94000 | 188.6208 | 475162.3000 | 2519.14006 2014-04-11 09:33:00 | 2522.00000 | 2523.94000 | 2519.21000 | 2523.84000 | 103.3852 | 260713.7000 | 2521.76980 2014-04-11 09:34:00 | 2522.91000 | 2530.00000 | 2521.98000 | 2527.91000 | 106.1519 | 268135.4600 | 2525.96008 2014-04-11 09:35:00 | 2527.69000 | 2537.00000 | 2527.00000 | 2534.42000 | 168.6207 | 427367.4500 | 2534.49005 2014-04-11 09:36:00 | 2534.42000 | 2551.19000 | 2506.95000 | 2541.04000 | 269.1879 | 683766.7300 | 2540.10977 2014-04-11 09:37:00 | 2551.00000 | 2551.19000 | 2530.03000 | 2536.00000 | 139.0572 | 353327.5500 | 2540.87984 2014-04-11 09:38:00 | 2536.00000 | 2545.00000 | 2532.37000 | 2533.55000 | 225.5574 | 571785.7800 | 2534.98977 2014-04-11 09:39:00 | 2533.08000 | 2540.00000 | 2533.08000 | 2540.00000 | 171.1039 | 434099.1500 | 2537.05026 2014-04-11 09:40:00 | 2540.00000 | 2545.48000 | 2536.29000 | 2539.63000 | 222.8393 | 565958.2900 | 2539.75994 2014-04-11 09:41:00 | 2539.82000 | 2547.56000 | 2534.56000 | 2536.97000 | 130.9258 | 332356.4200 | 2538.50978 2014-04-11 09:42:00 | 2537.17000 | 2537.17000 | 2520.00000 | 2520.00000 | 126.4818 | 319796.6200 | 2528.40009 2014-04-11 09:43:00 | 2519.92000 | 2533.00000 | 2519.92000 | 2523.27000 | 124.5012 | 314178.7800 | 2523.50006 2014-04-11 09:44:00 | 2523.24000 | 2529.39000 | 2521.20000 | 2523.00000 | 116.7179 | 294644.9400 | 2524.41990 2014-04-11 09:45:00 | 2525.18000 | 2525.73000 | 2517.11000 | 2519.95000 | 186.7079 | 470658.9400 | 2520.82985 2014-04-11 09:46:00 | 2519.93000 | 2529.31000 | 2517.79000 | 2529.31000 | 177.5521 | 448198.3900 | 2524.32015 2014-04-11 09:47:00 | 2530.76000 | 2537.10000 | 2529.64000 | 2533.81000 | 109.9952 | 278749.8600 | 2534.19979 2014-04-11 09:48:00 | 2533.27000 | 2544.00000 | 2533.27000 | 2540.24000 | 107.0149 | 271854.2900 | 2540.33979 2014-04-11 09:49:00 | 2541.81000 | 2541.98000 | 2536.84000 | 2538.04000 | 73.3900 | 186311.4800 | 2538.65000 2014-04-11 09:50:00 | 2538.33000 | 2540.00000 | 2532.70000 | 2537.00000 | 99.9179 | 253589.6900 | 2537.97992 2014-04-11 09:51:00 | 2537.00000 | 2542.20000 | 2537.00000 | 2541.40000 | 137.8191 | 350019.2700 | 2539.69995 2014-04-11 09:52:00 | 2541.60000 | 2541.60000 | 2536.00000 | 2539.25000 | 57.1199 | 145011.4100 | 2538.72000 2014-04-11 09:53:00 | 2538.78000 | 2539.40000 | 2535.92000 | 2536.00000 | 115.8489 | 294023.2700 | 2537.98995 2014-04-11 09:54:00 | 2536.00000 | 2536.00000 | 2531.60000 | 2531.60000 | 53.8381 | 136407.8600 | 2533.66996 2014-04-11 09:55:00 | 2531.59000 | 2531.60000 | 2529.73000 | 2530.87000 | 109.5939 | 277344.8700 | 2530.66017 2014-04-11 09:56:00 | 2530.14000 | 2535.00000 | 2530.04000 | 2531.68000 | 128.1379 | 324493.9100 | 2532.37990 2014-04-11 09:57:00 | 2531.75000 | 2531.75000 | 2524.07000 | 2525.00000 | 132.0918 | 333881.7800 | 2527.65009 2014-04-11 09:58:00 | 2524.93000 | 2526.46000 | 2521.57000 | 2523.84000 | 148.4247 | 374655.1500 | 2524.20969 2014-04-11 09:59:00 | 2523.86000 | 2527.43000 | 2523.83000 | 2524.38000 | 192.2832 | 485520.8300 | 2525.03024 2014-04-11 10:00:00 | 2524.36000 | 2528.80000 | 2521.06000 | 2528.80000 | 121.8939 | 307852.8300 | 2525.58019 2014-04-11 10:01:00 | 2528.98000 | 2534.50000 | 2527.55000 | 2533.98000 | 86.4108 | 218571.0500 | 2529.44003 2014-04-11 10:02:00 | 2532.31000 | 2533.02000 | 2523.24000 | 2523.24000 | 39.5620 | 100093.8900 | 2530.05003 2014-04-11 10:03:00 | 2525.49000 | 2526.00000 | 2523.02000 | 2525.39000 | 142.6138 | 360086.9200 | 2524.91021 2014-04-11 10:04:00 | 2523.82000 | 2526.00000 | 2523.71000 | 2525.09000 | 44.9819 | 113568.5900 | 2524.76003 2014-04-11 10:05:00 | 2525.89000 | 2528.00000 | 2522.50000 | 2522.50000 | 245.7037 | 620460.8600 | 2525.24036 2014-04-11 10:06:00 | 2522.32000 | 2525.01000 | 2521.00000 | 2521.16000 | 148.8519 | 375492.2800 | 2522.59011 2014-04-11 10:07:00 | 2521.39000 | 2522.91000 | 2520.02000 | 2521.46000 | 107.6898 | 271592.5900 | 2521.98999 2014-04-11 10:08:00 | 2521.38000 | 2522.67000 | 2520.80000 | 2520.80000 | 71.8929 | 181304.6300 | 2521.87008 2014-04-11 10:09:00 | 2520.80000 | 2521.00000 | 2517.11000 | 2519.49000 | 65.4530 | 164923.3100 | 2519.72008 2014-04-11 10:10:00 | 2519.97000 | 2522.00000 | 2519.51000 | 2521.43000 | 130.5939 | 329134.5400 | 2520.29020 2014-04-11 10:11:00 | 2521.44000 | 2522.00000 | 2520.00000 | 2521.04000 | 117.7179 | 296748.0800 | 2520.83990 2014-04-11 10:12:00 | 2520.42000 | 2520.47000 | 2518.08000 | 2519.62000 | 57.3761 | 144539.5500 | 2519.15991 2014-04-11 10:13:00 | 2519.64000 | 2519.66000 | 2515.70000 | 2516.52000 | 58.7600 | 147941.8200 | 2517.73000 2014-04-11 10:14:00 | 2516.53000 | 2517.97000 | 2513.57000 | 2517.97000 | 112.1880 | 282174.0700 | 2515.18991 2014-04-11 10:15:00 | 2518.50000 | 2522.00000 | 2518.00000 | 2522.00000 | 188.0754 | 473844.6000 | 2519.43966 2014-04-11 10:16:00 | 2521.88000 | 2528.00000 | 2521.88000 | 2528.00000 | 198.6908 | 501495.6800 | 2524.00007 2014-04-11 10:17:00 | 2527.28000 | 2529.47000 | 2524.00000 | 2528.90000 | 72.8050 | 184020.5500 | 2527.57986 2014-04-11 10:18:00 | 2526.38000 | 2527.43000 | 2523.20000 | 2524.60000 | 55.6571 | 140586.4300 | 2525.93994 2014-04-11 10:19:00 | 2524.44000 | 2524.50000 | 2524.42000 | 2524.50000 | 0.6000 | 1514.6900 | 2524.48000 2014-04-11 10:20:00 | 2524.44000 | 2528.71000 | 2523.90000 | 2527.85000 | 24.8330 | 62736.9100 | 2526.35003 2014-04-11 10:21:00 | 2527.77000 | 2527.85000 | 2521.00000 | 2525.46000 | 68.6211 | 173279.1900 | 2525.16003 2014-04-11 10:22:00 | 2525.23000 | 2527.39000 | 2524.45000 | 2525.02000 | 123.3022 | 311505.8000 | 2526.36011 2014-04-11 10:23:00 | 2525.07000 | 2527.40000 | 2523.22000 | 2527.40000 | 129.8210 | 327700.6400 | 2524.25005 2014-04-11 10:24:00 | 2524.95000 | 2527.40000 | 2524.95000 | 2525.40000 | 81.7930 | 206671.2900 | 2526.76010 2014-04-11 10:25:00 | 2524.60000 | 2527.13000 | 2522.62000 | 2526.00000 | 65.2780 | 164813.2300 | 2524.78995 2014-04-11 10:26:00 | 2526.00000 | 2526.00000 | 2523.00000 | 2524.23000 | 101.5051 | 256189.6700 | 2523.90980 2014-04-11 10:27:00 | 2524.23000 | 2524.60000 | 2521.84000 | 2522.91000 | 131.2991 | 331232.2600 | 2522.72995 2014-04-11 10:28:00 | 2522.91000 | 2524.28000 | 2521.88000 | 2522.96000 | 104.6372 | 264056.0400 | 2523.53988 2014-04-11 10:29:00 | 2521.80000 | 2522.30000 | 2519.23000 | 2520.77000 | 56.6121 | 142710.0600 | 2520.84005 2014-04-11 10:30:00 | 2520.77000 | 2521.54000 | 2519.39000 | 2520.00000 | 91.9199 | 231686.9900 | 2520.53000 2014-04-11 10:31:00 | 2519.91000 | 2520.96000 | 2515.50000 | 2518.63000 | 31.6530 | 79726.2900 | 2518.76004 2014-04-11 10:32:00 | 2519.36000 | 2521.02000 | 2517.87000 | 2520.05000 | 121.5331 | 306189.3200 | 2519.39015 2014-04-11 10:33:00 | 2520.80000 | 2523.20000 | 2519.56000 | 2520.48000 | 144.4697 | 364167.7200 | 2520.71998 2014-04-11 10:34:00 | 2520.21000 | 2521.30000 | 2517.59000 | 2519.83000 | 38.9660 | 98198.9200 | 2520.11994 2014-04-11 10:35:00 | 2519.91000 | 2520.96000 | 2519.91000 | 2520.87000 | 3.0130 | 7593.0400 | 2520.09000 2014-04-11 10:36:00 | 2520.68000 | 2525.00000 | 2519.91000 | 2525.00000 | 18.6710 | 47071.4500 | 2521.10001 2014-04-11 10:37:00 | 2523.26000 | 2527.00000 | 2523.26000 | 2526.00000 | 74.4200 | 187894.8500 | 2524.79000 2014-04-11 10:38:00 | 2526.79000 | 2540.00000 | 2525.23000 | 2537.96000 | 175.7593 | 445270.2500 | 2533.40995 2014-04-11 10:39:00 | 2538.23000 | 2546.37000 | 2533.00000 | 2546.10000 | 141.2018 | 359062.0200 | 2542.90010 2014-04-11 10:40:00 | 2546.37000 | 2551.19000 | 2545.00000 | 2547.75000 | 198.0822 | 504790.7300 | 2548.39017 2014-04-11 10:41:00 | 2545.88000 | 2549.32000 | 2540.00000 | 2540.00000 | 203.2426 | 517358.2600 | 2545.52021 2014-04-11 10:42:00 | 2540.00000 | 2549.73000 | 2539.95000 | 2548.44000 | 144.8993 | 369049.7400 | 2546.93996 2014-04-11 10:43:00 | 2548.28000 | 2549.00000 | 2539.24000 | 2540.71000 | 125.0018 | 318119.5100 | 2544.92009 2014-04-11 10:44:00 | 2540.74000 | 2543.88000 | 2539.24000 | 2543.02000 | 44.3050 | 112615.3800 | 2541.81991 2014-04-11 10:45:00 | 2542.99000 | 2547.48000 | 2542.13000 | 2546.24000 | 81.9841 | 208630.6100 | 2544.77013 2014-04-11 10:46:00 | 2546.16000 | 2550.00000 | 2545.87000 | 2549.00000 | 230.0023 | 586138.0200 | 2548.40021 2014-04-11 10:47:00 | 2550.00000 | 2550.40000 | 2547.60000 | 2548.32000 | 119.5750 | 304809.9100 | 2549.10977 2014-04-11 10:48:00 | 2549.98000 | 2549.98000 | 2539.27000 | 2539.27000 | 91.5608 | 233118.4700 | 2546.05003 2014-04-11 10:49:00 | 2539.62000 | 2543.25000 | 2539.62000 | 2542.43000 | 176.3680 | 448270.9100 | 2541.67986 2014-04-11 10:50:00 | 2542.75000 | 2545.00000 | 2542.00000 | 2544.04000 | 61.2270 | 155760.9200 | 2543.98993 2014-04-11 10:51:00 | 2544.04000 | 2544.69000 | 2542.00000 | 2542.00000 | 52.7281 | 134100.6900 | 2543.24996 2014-04-11 10:52:00 | 2542.00000 | 2543.29000 | 2540.02000 | 2540.10000 | 37.2350 | 94627.5200 | 2541.35993 2014-04-11 10:53:00 | 2540.20000 | 2541.24000 | 2536.73000 | 2539.86000 | 91.7171 | 232878.8600 | 2539.09989 2014-04-11 10:54:00 | 2539.75000 | 2544.00000 | 2539.75000 | 2542.88000 | 107.7728 | 273942.2900 | 2541.85012 2014-04-11 10:55:00 | 2543.20000 | 2549.75000 | 2543.00000 | 2547.98000 | 100.3328 | 255496.5200 | 2546.49011 2014-04-11 10:56:00 | 2547.98000 | 2550.40000 | 2546.02000 | 2550.40000 | 170.0122 | 433543.0200 | 2550.07015 2014-04-11 10:57:00 | 2550.40000 | 2554.09000 | 2548.88000 | 2554.09000 | 79.8180 | 203571.0900 | 2550.43994 2014-04-11 10:58:00 | 2555.00000 | 2558.77000 | 2553.00000 | 2557.68000 | 206.1793 | 527054.0400 | 2556.28994 2014-04-11 10:59:00 | 2557.62000 | 2558.47000 | 2551.19000 | 2552.60000 | 130.8702 | 334463.7800 | 2555.69001 2014-04-11 11:00:00 | 2552.57000 | 2552.57000 | 2547.04000 | 2547.04000 | 30.1510 | 76854.6400 | 2548.99001 2014-04-11 11:01:00 | 2547.93000 | 2552.90000 | 2545.71000 | 2551.15000 | 80.1200 | 204371.7400 | 2550.82000 2014-04-11 11:02:00 | 2551.55000 | 2557.62000 | 2551.00000 | 2557.62000 | 121.9990 | 311497.6200 | 2553.27995 2014-04-11 11:03:00 | 2557.32000 | 2559.02000 | 2552.06000 | 2554.00000 | 169.5899 | 433451.5300 | 2555.88000 2014-04-11 11:04:00 | 2553.81000 | 2554.60000 | 2548.50000 | 2548.72000 | 169.5189 | 432486.8400 | 2551.25993 2014-04-11 11:05:00 | 2548.43000 | 2550.96000 | 2545.66000 | 2549.44000 | 114.5070 | 291894.4100 | 2549.13987 2014-04-11 11:06:00 | 2548.62000 | 2552.00000 | 2548.00000 | 2552.00000 | 85.9060 | 218989.0500 | 2549.16987 2014-04-11 11:07:00 | 2552.04000 | 2554.00000 | 2548.50000 | 2548.54000 | 56.8940 | 145082.0300 | 2550.04009 2014-04-11 11:08:00 | 2548.60000 | 2550.40000 | 2545.20000 | 2548.32000 | 107.9870 | 275177.8300 | 2548.24987 2014-04-11 11:09:00 | 2548.33000 | 2550.68000 | 2547.02000 | 2548.59000 | 106.6251 | 271770.2100 | 2548.83979 2014-04-11 11:10:00 | 2547.83000 | 2548.56000 | 2541.98000 | 2541.98000 | 86.2511 | 219681.6400 | 2547.00004 2014-04-11 11:11:00 | 2544.39000 | 2545.15000 | 2530.00000 | 2540.00000 | 207.0198 | 525213.4000 | 2537.01998 2014-04-11 11:12:00 | 2538.73000 | 2540.00000 | 2537.32000 | 2539.00000 | 132.7918 | 337155.7200 | 2538.98009 2014-04-11 11:13:00 | 2538.69000 | 2540.00000 | 2531.83000 | 2534.01000 | 151.0653 | 383019.8600 | 2535.45972 2014-04-11 11:14:00 | 2535.00000 | 2535.00000 | 2526.17000 | 2530.00000 | 133.6738 | 338295.1000 | 2530.75020 2014-04-11 11:15:00 | 2530.00000 | 2530.03000 | 2512.00000 | 2517.22000 | 222.8391 | 562327.6500 | 2523.46992 2014-04-11 11:16:00 | 2516.27000 | 2518.66000 | 2505.02000 | 2508.74000 | 309.6767 | 778248.4500 | 2513.09960 2014-04-11 11:17:00 | 2509.47000 | 2523.58000 | 2503.00000 | 2521.77000 | 219.6152 | 552461.6600 | 2515.58958 2014-04-11 11:18:00 | 2521.62000 | 2523.39000 | 2513.29000 | 2520.30000 | 175.6352 | 442317.7600 | 2518.38966 2014-04-11 11:19:00 | 2518.72000 | 2521.54000 | 2518.10000 | 2520.76000 | 98.3020 | 247631.4900 | 2519.09008 2014-04-11 11:20:00 | 2521.04000 | 2524.60000 | 2521.00000 | 2523.29000 | 98.9042 | 249437.3200 | 2522.01016 2014-04-11 11:21:00 | 2522.80000 | 2526.30000 | 2519.33000 | 2526.30000 | 106.2922 | 268299.4800 | 2524.17009 2014-04-11 11:22:00 | 2525.57000 | 2533.91000 | 2525.56000 | 2530.93000 | 143.4908 | 362916.9600 | 2529.20005 2014-04-11 11:23:00 | 2530.68000 | 2532.43000 | 2527.00000 | 2532.19000 | 102.4331 | 259151.7500 | 2529.96013 2014-04-11 11:24:00 | 2531.74000 | 2532.66000 | 2529.00000 | 2531.00000 | 91.1028 | 230580.3700 | 2530.99010 2014-04-11 11:25:00 | 2533.38000 | 2534.00000 | 2531.00000 | 2531.98000 | 39.9630 | 101213.8500 | 2532.69005 2014-04-11 11:26:00 | 2531.98000 | 2534.64000 | 2531.82000 | 2533.75000 | 80.5959 | 204154.9600 | 2533.06987 2014-04-11 11:27:00 | 2532.25000 | 2534.55000 | 2525.00000 | 2527.80000 | 145.1801 | 367295.6100 | 2529.93001 2014-04-11 11:28:00 | 2525.00000 | 2528.46000 | 2523.99000 | 2527.49000 | 107.2428 | 270922.2000 | 2526.25012 2014-04-11 11:29:00 | 2527.49000 | 2529.18000 | 2522.13000 | 2524.33000 | 147.8239 | 373426.8400 | 2526.16023 2014-04-11 11:30:00 | 2522.83000 | 2529.00000 | 2521.68000 | 2529.00000 | 108.2978 | 273270.0100 | 2523.31991 2014-04-11 11:31:00 | 2525.70000 | 2528.98000 | 2522.53000 | 2526.02000 | 196.7539 | 497008.3400 | 2526.04031 2014-04-11 11:32:00 | 2526.00000 | 2528.78000 | 2526.00000 | 2528.49000 | 104.5271 | 264156.8200 | 2527.15988 2014-04-11 11:33:00 | 2528.75000 | 2530.00000 | 2526.44000 | 2527.40000 | 75.5481 | 190973.4000 | 2527.83994 2014-04-11 11:34:00 | 2528.06000 | 2528.48000 | 2527.01000 | 2528.41000 | 20.8000 | 52577.3200 | 2527.76000 2014-04-11 11:35:00 | 2528.41000 | 2529.98000 | 2526.00000 | 2528.62000 | 135.9579 | 343632.2500 | 2527.48989 2014-04-11 11:36:00 | 2529.09000 | 2529.09000 | 2522.04000 | 2526.17000 | 96.4561 | 243695.4000 | 2526.48985 2014-04-11 11:37:00 | 2524.52000 | 2529.98000 | 2523.93000 | 2527.00000 | 88.0528 | 222490.1600 | 2526.78010 2014-04-11 11:38:00 | 2526.24000 | 2527.24000 | 2523.59000 | 2527.24000 | 117.9738 | 297922.7300 | 2525.33018 2014-04-11 11:39:00 | 2527.47000 | 2534.06000 | 2525.90000 | 2534.06000 | 145.5062 | 368247.0500 | 2530.79978 2014-04-11 11:40:00 | 2534.14000 | 2537.67000 | 2530.58000 | 2537.32000 | 119.7899 | 303754.7900 | 2535.72999 2014-04-11 11:41:00 | 2536.83000 | 2537.58000 | 2534.46000 | 2536.00000 | 57.3031 | 145332.0500 | 2536.20007 2014-04-11 11:42:00 | 2535.92000 | 2537.67000 | 2533.80000 | 2534.75000 | 109.4820 | 277668.1400 | 2536.20008 2014-04-11 11:43:00 | 2533.93000 | 2541.71000 | 2533.00000 | 2541.71000 | 144.9618 | 367843.3800 | 2537.52010 2014-04-11 11:44:00 | 2541.49000 | 2547.60000 | 2537.41000 | 2547.32000 | 84.9270 | 215976.2200 | 2543.07990 2014-04-11 11:45:00 | 2546.20000 | 2548.99000 | 2540.00000 | 2541.75000 | 155.7231 | 396024.1200 | 2543.13019 2014-04-11 11:46:00 | 2541.16000 | 2548.00000 | 2539.68000 | 2539.97000 | 135.3429 | 344273.1800 | 2543.71016 2014-04-11 11:47:00 | 2539.59000 | 2540.00000 | 2533.23000 | 2533.61000 | 146.5849 | 371887.1900 | 2537.00970 2014-04-11 11:48:00 | 2534.62000 | 2549.00000 | 2533.08000 | 2546.95000 | 189.2992 | 481342.3200 | 2542.75994 2014-04-11 11:49:00 | 2548.83000 | 2554.00000 | 2548.68000 | 2554.00000 | 136.9942 | 349358.5700 | 2550.17023 2014-04-11 11:50:00 | 2553.83000 | 2556.00000 | 2551.83000 | 2552.99000 | 49.4270 | 126215.8200 | 2553.57994 2014-04-11 11:51:00 | 2553.43000 | 2558.71000 | 2552.17000 | 2557.82000 | 137.4342 | 351170.5600 | 2555.19023 2014-04-11 11:52:00 | 2558.77000 | 2561.96000 | 2557.63000 | 2561.78000 | 99.5561 | 254833.6300 | 2559.69985 2014-04-11 11:53:00 | 2561.78000 | 2561.78000 | 2558.28000 | 2561.70000 | 59.9601 | 153487.0100 | 2559.82000 2014-04-11 11:54:00 | 2561.70000 | 2575.00000 | 2561.70000 | 2574.06000 | 132.9032 | 341266.0800 | 2567.78016 2014-04-11 11:55:00 | 2574.13000 | 2585.08000 | 2574.13000 | 2585.08000 | 142.1770 | 366849.4200 | 2580.22984 2014-04-11 11:56:00 | 2585.06000 | 2586.13000 | 2571.65000 | 2575.14000 | 193.7272 | 499564.2600 | 2578.69979 2014-04-11 11:57:00 | 2573.45000 | 2595.00000 | 2573.45000 | 2588.06000 | 256.4815 | 663502.3100 | 2586.94015 2014-04-11 11:58:00 | 2586.69000 | 2599.00000 | 2586.18000 | 2598.00000 | 178.7188 | 463262.3600 | 2592.12992 2014-04-11 11:59:00 | 2598.02000 | 2603.00000 | 2591.04000 | 2600.00000 | 383.7432 | 997575.2500 | 2599.59048 2014-04-11 12:00:00 | 2599.88000 | 2600.02000 | 2595.00000 | 2595.00000 | 226.3817 | 588141.9200 | 2598.01015 2014-04-11 12:01:00 | 2594.51000 | 2599.90000 | 2593.00000 | 2598.69000 | 175.4320 | 455616.3400 | 2597.11014 2014-04-11 12:02:00 | 2599.82000 | 2607.10000 | 2594.00000 | 2597.78000 | 281.2913 | 731827.2900 | 2601.67015 2014-04-11 12:03:00 | 2597.81000 | 2599.64000 | 2585.00000 | 2586.00000 | 335.3518 | 870241.2500 | 2595.01023 2014-04-11 12:04:00 | 2586.00000 | 2596.08000 | 2585.00000 | 2588.60000 | 293.8632 | 761123.3700 | 2590.06036 2014-04-11 12:05:00 | 2589.98000 | 2589.98000 | 2581.29000 | 2582.30000 | 174.7931 | 451983.4200 | 2585.82021 2014-04-11 12:06:00 | 2584.97000 | 2590.00000 | 2581.29000 | 2587.50000 | 239.3154 | 618647.0100 | 2585.06958 2014-04-11 12:07:00 | 2588.00000 | 2593.50000 | 2586.98000 | 2591.42000 | 180.2959 | 467155.6100 | 2591.04971 2014-04-11 12:08:00 | 2590.13000 | 2590.17000 | 2582.10000 | 2583.98000 | 225.2434 | 582288.0700 | 2585.15030 2014-04-11 12:09:00 | 2584.59000 | 2588.72000 | 2583.00000 | 2586.11000 | 93.6360 | 242030.2500 | 2584.79985 2014-04-11 12:10:00 | 2586.38000 | 2588.28000 | 2582.00000 | 2582.62000 | 179.0052 | 462578.1300 | 2584.15967 2014-04-11 12:11:00 | 2582.68000 | 2582.68000 | 2576.00000 | 2578.63000 | 154.8649 | 399458.3500 | 2579.39969 2014-04-11 12:12:00 | 2580.73000 | 2581.00000 | 2575.03000 | 2578.23000 | 230.3579 | 593834.8600 | 2577.87981 2014-04-11 12:13:00 | 2578.91000 | 2580.00000 | 2576.00000 | 2580.00000 | 250.5270 | 645743.2100 | 2577.53971 2014-04-11 12:14:00 | 2578.52000 | 2581.00000 | 2574.07000 | 2575.26000 | 154.9791 | 399525.1700 | 2577.92994 2014-04-11 12:15:00 | 2575.14000 | 2581.00000 | 2575.11000 | 2579.78000 | 143.2122 | 368989.0400 | 2576.52012 2014-04-11 12:16:00 | 2581.00000 | 2581.00000 | 2575.86000 | 2578.14000 | 155.9382 | 402136.4900 | 2578.81989 2014-04-11 12:17:00 | 2578.07000 | 2585.00000 | 2575.14000 | 2584.57000 | 221.3769 | 570981.8400 | 2579.22973 2014-04-11 12:18:00 | 2584.58000 | 2584.59000 | 2576.42000 | 2579.56000 | 186.0009 | 480125.9400 | 2581.31006 2014-04-11 12:19:00 | 2579.74000 | 2581.16000 | 2574.32000 | 2575.41000 | 141.3610 | 364472.5600 | 2578.31006 2014-04-11 12:20:00 | 2574.86000 | 2575.71000 | 2569.00000 | 2571.47000 | 135.2069 | 347981.8700 | 2573.69983 2014-04-11 12:21:00 | 2569.14000 | 2571.57000 | 2564.91000 | 2565.00000 | 175.9893 | 451820.8600 | 2567.31995 2014-04-11 12:22:00 | 2564.94000 | 2569.00000 | 2564.94000 | 2567.52000 | 227.2680 | 583331.0700 | 2566.70983 2014-04-11 12:23:00 | 2567.21000 | 2573.63000 | 2567.19000 | 2573.27000 | 197.5782 | 507799.6200 | 2570.11986 2014-04-11 12:24:00 | 2573.61000 | 2576.20000 | 2571.11000 | 2576.07000 | 75.0850 | 193222.1900 | 2573.38015 2014-04-11 12:25:00 | 2575.57000 | 2580.32000 | 2575.02000 | 2579.91000 | 107.6718 | 277534.8800 | 2577.60008 2014-04-11 12:26:00 | 2580.98000 | 2581.65000 | 2575.00000 | 2575.72000 | 120.3900 | 310377.4800 | 2578.10000 2014-04-11 12:27:00 | 2576.58000 | 2577.00000 | 2574.44000 | 2574.98000 | 119.9678 | 308971.0300 | 2575.44990 2014-04-11 12:28:00 | 2574.80000 | 2576.00000 | 2574.67000 | 2575.00000 | 88.5069 | 227924.8400 | 2575.21989 2014-04-11 12:29:00 | 2575.00000 | 2577.00000 | 2573.95000 | 2574.51000 | 128.4671 | 330815.5900 | 2575.09985 2014-04-11 12:30:00 | 2575.34000 | 2585.00000 | 2573.82000 | 2582.91000 | 111.9168 | 288775.6000 | 2580.26986 2014-04-11 12:31:00 | 2583.61000 | 2586.54000 | 2582.30000 | 2583.79000 | 122.9620 | 317803.7900 | 2584.57009 2014-04-11 12:32:00 | 2584.41000 | 2590.58000 | 2582.44000 | 2590.16000 | 177.3137 | 458334.7300 | 2584.88026 2014-04-11 12:33:00 | 2590.16000 | 2595.56000 | 2586.24000 | 2595.56000 | 126.6829 | 328193.6100 | 2590.67014 2014-04-11 12:34:00 | 2595.26000 | 2600.01000 | 2595.26000 | 2598.08000 | 203.9782 | 530104.6800 | 2598.82986 2014-04-11 12:35:00 | 2598.16000 | 2600.70000 | 2585.00000 | 2600.03000 | 160.5880 | 417071.0500 | 2597.14988 2014-04-11 12:36:00 | 2600.12000 | 2610.20000 | 2600.00000 | 2610.02000 | 152.8819 | 398014.3700 | 2603.41011 2014-04-11 12:37:00 | 2610.00000 | 2620.00000 | 2606.16000 | 2610.48000 | 373.7508 | 975945.6500 | 2611.22012 2014-04-11 12:38:00 | 2610.48000 | 2618.00000 | 2605.96000 | 2612.62000 | 256.4004 | 669194.7200 | 2609.96004 2014-04-11 12:39:00 | 2612.21000 | 2619.19000 | 2602.07000 | 2610.00000 | 221.3426 | 578053.9300 | 2611.58022 2014-04-11 12:40:00 | 2610.00000 | 2612.00000 | 2604.00000 | 2609.08000 | 240.3255 | 627198.8800 | 2609.78958 2014-04-11 12:41:00 | 2609.07000 | 2610.00000 | 2605.06000 | 2607.80000 | 249.5855 | 650853.9200 | 2607.73957 2014-04-11 12:42:00 | 2607.66000 | 2610.00000 | 2602.91000 | 2603.00000 | 260.6032 | 678991.3900 | 2605.46032 2014-04-11 12:43:00 | 2602.07000 | 2604.69000 | 2598.00000 | 2604.69000 | 294.7199 | 766634.3700 | 2601.22999 2014-04-11 12:44:00 | 2604.91000 | 2610.00000 | 2601.83000 | 2606.17000 | 224.3863 | 584788.8100 | 2606.16968 2014-04-11 12:45:00 | 2606.89000 | 2610.78000 | 2606.04000 | 2607.00000 | 129.1022 | 336712.7000 | 2608.11011 2014-04-11 12:46:00 | 2607.00000 | 2609.00000 | 2605.10000 | 2606.00000 | 132.6411 | 345728.9800 | 2606.50005 2014-04-11 12:47:00 | 2606.00000 | 2610.78000 | 2605.95000 | 2607.37000 | 92.8940 | 242293.4600 | 2608.28014 2014-04-11 12:48:00 | 2607.30000 | 2613.27000 | 2606.00000 | 2612.34000 | 56.1330 | 146497.4900 | 2609.83006 2014-04-11 12:49:00 | 2614.67000 | 2625.12000 | 2612.64000 | 2625.12000 | 163.0942 | 426936.5200 | 2617.73026 2014-04-11 12:50:00 | 2619.83000 | 2636.93000 | 2619.83000 | 2635.42000 | 322.2347 | 847328.8600 | 2629.53935 2014-04-11 12:51:00 | 2635.35000 | 2643.80000 | 2633.38000 | 2639.07000 | 236.7524 | 624597.9400 | 2638.19022 2014-04-11 12:52:00 | 2639.07000 | 2640.00000 | 2627.25000 | 2632.04000 | 299.1001 | 787964.3800 | 2634.45002 2014-04-11 12:53:00 | 2630.56000 | 2636.00000 | 2627.48000 | 2628.00000 | 191.5603 | 503972.2400 | 2630.88002 2014-04-11 12:54:00 | 2628.00000 | 2630.00000 | 2623.55000 | 2629.29000 | 275.0054 | 722840.6500 | 2628.45952 2014-04-11 12:55:00 | 2628.87000 | 2632.71000 | 2627.00000 | 2627.20000 | 173.3743 | 455937.9500 | 2629.79028 2014-04-11 12:56:00 | 2627.00000 | 2630.04000 | 2626.00000 | 2627.09000 | 224.8467 | 590917.3300 | 2628.08972 2014-04-11 12:57:00 | 2627.88000 | 2630.04000 | 2621.56000 | 2624.95000 | 157.8282 | 414581.4700 | 2626.78989 2014-04-11 12:58:00 | 2624.69000 | 2628.12000 | 2621.00000 | 2621.04000 | 267.3174 | 701753.6800 | 2625.16974 2014-04-11 12:59:00 | 2621.06000 | 2640.00000 | 2612.30000 | 2621.36000 | 205.4619 | 538172.6100 | 2619.33015 2014-04-11 13:00:00 | 2621.05000 | 2627.50000 | 2612.30000 | 2626.02000 | 210.4048 | 552179.9600 | 2624.36958 2014-04-11 13:01:00 | 2626.28000 | 2629.33000 | 2625.78000 | 2629.33000 | 71.8191 | 188687.3200 | 2627.25997 2014-04-11 13:02:00 | 2629.35000 | 2630.00000 | 2627.32000 | 2627.46000 | 43.4451 | 114203.6300 | 2628.68992 2014-04-11 13:03:00 | 2628.00000 | 2629.53000 | 2627.98000 | 2629.28000 | 78.7771 | 207074.3500 | 2628.60991 2014-04-11 13:04:00 | 2629.28000 | 2630.00000 | 2627.44000 | 2627.95000 | 42.3210 | 111256.8100 | 2628.88002 2014-04-11 13:05:00 | 2627.44000 | 2632.00000 | 2626.91000 | 2631.58000 | 135.6280 | 356620.2700 | 2629.39990 2014-04-11 13:06:00 | 2631.40000 | 2635.82000 | 2630.84000 | 2633.00000 | 155.8841 | 410428.9500 | 2632.91025 2014-04-11 13:07:00 | 2633.06000 | 2635.80000 | 2630.11000 | 2630.18000 | 233.2072 | 613875.8000 | 2632.31975 2014-04-11 13:08:00 | 2628.04000 | 2630.11000 | 2626.00000 | 2626.00000 | 99.5139 | 261546.3700 | 2628.24015 2014-04-11 13:09:00 | 2626.00000 | 2626.00000 | 2615.20000 | 2618.61000 | 138.8448 | 363680.2100 | 2619.32972 2014-04-11 13:10:00 | 2618.41000 | 2622.92000 | 2616.84000 | 2620.71000 | 148.7671 | 389754.9300 | 2619.89984 2014-04-11 13:11:00 | 2620.74000 | 2621.00000 | 2616.10000 | 2617.64000 | 130.9960 | 343091.5200 | 2619.09980 2014-04-11 13:12:00 | 2619.70000 | 2620.09000 | 2617.63000 | 2618.91000 | 120.0762 | 314414.7700 | 2618.45983 2014-04-11 13:13:00 | 2619.00000 | 2624.03000 | 2618.00000 | 2624.03000 | 94.2650 | 247047.7400 | 2620.77982 2014-04-11 13:14:00 | 2624.06000 | 2624.20000 | 2615.35000 | 2616.59000 | 127.6498 | 334307.1100 | 2618.93999 2014-04-11 13:15:00 | 2616.33000 | 2619.99000 | 2615.50000 | 2617.92000 | 116.3359 | 304546.3100 | 2617.81982 2014-04-11 13:16:00 | 2615.03000 | 2617.48000 | 2602.02000 | 2608.15000 | 192.7787 | 503609.2000 | 2612.36990 2014-04-11 13:17:00 | 2609.82000 | 2618.00000 | 2602.06000 | 2611.05000 | 244.1284 | 637341.1600 | 2610.67985 2014-04-11 13:18:00 | 2611.30000 | 2614.00000 | 2610.00000 | 2614.00000 | 116.5159 | 304267.3000 | 2611.37982 2014-04-11 13:19:00 | 2614.10000 | 2615.02000 | 2611.24000 | 2612.15000 | 191.4539 | 500345.6100 | 2613.40028 2014-04-11 13:20:00 | 2612.23000 | 2616.00000 | 2611.27000 | 2612.68000 | 158.7089 | 414685.6100 | 2612.86993 2014-04-11 13:21:00 | 2612.43000 | 2614.00000 | 2610.99000 | 2611.47000 | 101.2400 | 264500.6900 | 2612.61000 2014-04-11 13:22:00 | 2611.00000 | 2613.20000 | 2609.19000 | 2609.19000 | 69.0551 | 180326.9700 | 2611.34987 2014-04-11 13:23:00 | 2609.19000 | 2609.19000 | 2603.00000 | 2604.98000 | 247.7792 | 645742.3000 | 2606.11992 2014-04-11 13:24:00 | 2603.32000 | 2603.32000 | 2595.01000 | 2596.36000 | 251.0969 | 652954.8800 | 2600.40970 2014-04-11 13:25:00 | 2597.80000 | 2597.80000 | 2592.22000 | 2596.02000 | 165.6021 | 429729.2600 | 2594.95014 2014-04-11 13:26:00 | 2596.38000 | 2600.00000 | 2596.00000 | 2600.00000 | 190.8317 | 495900.9400 | 2598.63012 2014-04-11 13:27:00 | 2600.19000 | 2605.00000 | 2600.19000 | 2604.98000 | 127.9642 | 333130.5000 | 2603.31021 2014-04-11 13:28:00 | 2604.94000 | 2612.60000 | 2604.94000 | 2608.14000 | 132.9408 | 346889.1300 | 2609.35004 2014-04-11 13:29:00 | 2607.65000 | 2612.60000 | 2606.98000 | 2608.40000 | 257.3288 | 671332.3300 | 2608.84989 2014-04-11 13:30:00 | 2608.37000 | 2613.00000 | 2608.25000 | 2612.70000 | 125.0268 | 326487.4600 | 2611.33985 2014-04-11 13:31:00 | 2612.70000 | 2614.97000 | 2610.10000 | 2614.88000 | 104.5480 | 273078.3800 | 2611.98992 2014-04-11 13:32:00 | 2614.88000 | 2616.89000 | 2611.70000 | 2611.70000 | 60.5230 | 158296.6600 | 2615.48007 2014-04-11 13:33:00 | 2611.63000 | 2627.99000 | 2606.98000 | 2609.98000 | 100.3481 | 261997.9500 | 2610.88993 2014-04-11 13:34:00 | 2612.10000 | 2612.10000 | 2605.84000 | 2605.84000 | 140.3998 | 366239.8800 | 2608.54999 2014-04-11 13:35:00 | 2606.08000 | 2608.52000 | 2604.98000 | 2605.30000 | 104.9699 | 273557.8700 | 2606.06000 2014-04-11 13:36:00 | 2606.64000 | 2607.12000 | 2605.26000 | 2606.22000 | 31.1489 | 81179.7700 | 2606.17999 2014-04-11 13:37:00 | 2606.66000 | 2614.00000 | 2606.66000 | 2609.10000 | 73.4090 | 191485.0700 | 2608.46997 2014-04-11 13:38:00 | 2610.03000 | 2612.69000 | 2609.00000 | 2609.00000 | 128.2502 | 334844.4800 | 2610.87001 2014-04-11 13:39:00 | 2608.52000 | 2611.26000 | 2607.18000 | 2609.47000 | 85.2479 | 222441.5100 | 2609.34993 2014-04-11 13:40:00 | 2608.49000 | 2609.57000 | 2604.98000 | 2604.98000 | 113.7822 | 296588.1400 | 2606.63010 2014-04-11 13:41:00 | 2604.29000 | 2604.29000 | 2600.46000 | 2600.98000 | 79.2640 | 206243.2500 | 2601.98012 2014-04-11 13:42:00 | 2601.09000 | 2604.29000 | 2599.06000 | 2599.75000 | 147.9798 | 384905.7200 | 2601.06999 2014-04-11 13:43:00 | 2599.99000 | 2604.98000 | 2599.66000 | 2600.94000 | 148.8618 | 387158.4100 | 2600.79011 2014-04-11 13:44:00 | 2600.71000 | 2600.71000 | 2596.00000 | 2598.93000 | 138.6879 | 360415.1600 | 2598.74989 2014-04-11 13:45:00 | 2598.82000 | 2603.00000 | 2597.62000 | 2598.02000 | 139.2361 | 361923.4100 | 2599.34979 2014-04-11 13:46:00 | 2598.32000 | 2600.00000 | 2596.00000 | 2597.58000 | 169.8900 | 441335.0600 | 2597.77000 2014-04-11 13:47:00 | 2597.65000 | 2601.49000 | 2597.59000 | 2599.11000 | 111.8331 | 290759.2600 | 2599.94013 2014-04-11 13:48:00 | 2598.84000 | 2601.00000 | 2597.00000 | 2597.00000 | 126.2409 | 328047.1400 | 2598.58004 2014-04-11 13:49:00 | 2595.61000 | 2597.29000 | 2589.00000 | 2589.15000 | 152.4838 | 395180.0600 | 2591.62022 2014-04-11 13:50:00 | 2589.00000 | 2591.00000 | 2585.00000 | 2588.81000 | 178.4479 | 461610.7400 | 2586.80985 2014-04-11 13:51:00 | 2589.87000 | 2593.17000 | 2589.79000 | 2592.75000 | 100.1479 | 259541.2300 | 2591.57992 2014-04-11 13:52:00 | 2592.79000 | 2595.00000 | 2587.62000 | 2590.75000 | 180.8733 | 468781.9500 | 2591.77023 2014-04-11 13:53:00 | 2590.62000 | 2593.43000 | 2590.12000 | 2590.31000 | 90.1420 | 233639.9100 | 2591.91007 2014-04-11 13:54:00 | 2592.00000 | 2594.90000 | 2590.29000 | 2593.09000 | 138.8118 | 360050.1600 | 2593.80010 2014-04-11 13:55:00 | 2593.17000 | 2595.89000 | 2593.09000 | 2595.89000 | 53.7460 | 139443.4900 | 2594.48992 2014-04-11 13:56:00 | 2596.90000 | 2604.01000 | 2595.00000 | 2598.61000 | 135.8472 | 353152.3800 | 2599.62985 2014-04-11 13:57:00 | 2598.61000 | 2603.98000 | 2598.61000 | 2602.36000 | 128.5769 | 334454.3400 | 2601.19985 2014-04-11 13:58:00 | 2602.33000 | 2602.33000 | 2595.61000 | 2599.70000 | 145.8761 | 379409.2000 | 2600.89978 2014-04-11 13:59:00 | 2598.69000 | 2599.12000 | 2594.18000 | 2594.18000 | 83.5211 | 216948.5100 | 2597.53003 2014-04-11 14:00:00 | 2594.17000 | 2595.00000 | 2591.10000 | 2591.12000 | 136.3409 | 353435.0500 | 2592.29005 2014-04-11 14:01:00 | 2591.80000 | 2592.00000 | 2588.44000 | 2588.96000 | 67.5161 | 174878.8700 | 2590.17990 2014-04-11 14:02:00 | 2590.92000 | 2591.65000 | 2584.52000 | 2584.98000 | 210.9988 | 546147.1900 | 2588.38990 2014-04-11 14:03:00 | 2584.95000 | 2586.36000 | 2580.10000 | 2584.46000 | 156.3409 | 403726.8700 | 2582.35005 2014-04-11 14:04:00 | 2583.99000 | 2583.99000 | 2580.00000 | 2581.88000 | 131.2061 | 338759.7600 | 2581.88980 2014-04-11 14:05:00 | 2583.00000 | 2585.82000 | 2581.10000 | 2581.10000 | 149.3188 | 385648.6000 | 2582.71993 2014-04-11 14:06:00 | 2581.10000 | 2583.83000 | 2581.00000 | 2582.08000 | 120.1791 | 310364.8200 | 2582.51996 2014-04-11 14:07:00 | 2582.89000 | 2583.23000 | 2578.00000 | 2578.10000 | 80.4250 | 207561.5100 | 2580.80984 2014-04-11 14:08:00 | 2578.11000 | 2580.12000 | 2576.00000 | 2576.12000 | 102.9680 | 265392.9100 | 2577.42992 2014-04-11 14:09:00 | 2577.17000 | 2586.00000 | 2575.00000 | 2579.16000 | 147.3739 | 379901.9100 | 2577.81022 2014-04-11 14:10:00 | 2579.25000 | 2586.56000 | 2579.25000 | 2586.25000 | 90.0719 | 232738.6800 | 2583.92007 2014-04-11 14:11:00 | 2585.60000 | 2591.50000 | 2584.83000 | 2589.23000 | 96.3001 | 249200.5900 | 2587.75000 2014-04-11 14:12:00 | 2590.40000 | 2591.50000 | 2581.02000 | 2585.33000 | 207.8470 | 538018.1700 | 2588.52976 2014-04-11 14:13:00 | 2584.17000 | 2586.46000 | 2580.19000 | 2585.46000 | 194.8018 | 503112.8100 | 2582.69014 2014-04-11 14:14:00 | 2585.20000 | 2587.50000 | 2582.72000 | 2583.86000 | 99.0738 | 256057.3500 | 2584.51015 2014-04-11 14:15:00 | 2584.06000 | 2584.73000 | 2581.42000 | 2584.64000 | 177.4702 | 458417.9200 | 2583.07001 2014-04-11 14:16:00 | 2583.07000 | 2583.08000 | 2578.24000 | 2578.36000 | 161.6987 | 417425.1600 | 2581.49992 2014-04-11 14:17:00 | 2577.00000 | 2580.00000 | 2576.28000 | 2576.90000 | 153.1962 | 394958.0900 | 2578.11977 2014-04-11 14:18:00 | 2576.94000 | 2588.31000 | 2574.39000 | 2578.69000 | 179.9660 | 463821.0500 | 2577.26972 2014-04-11 14:19:00 | 2582.49000 | 2583.79000 | 2576.17000 | 2583.00000 | 88.8701 | 229427.1600 | 2581.60000 2014-04-11 14:20:00 | 2583.30000 | 2591.10000 | 2582.97000 | 2591.00000 | 149.7231 | 387005.9000 | 2584.81018 2014-04-11 14:21:00 | 2589.45000 | 2593.00000 | 2586.00000 | 2587.47000 | 157.1153 | 406975.6600 | 2590.29971 2014-04-11 14:22:00 | 2586.12000 | 2589.00000 | 2582.30000 | 2589.00000 | 169.5779 | 438355.4000 | 2584.97986 2014-04-11 14:23:00 | 2589.72000 | 2595.13000 | 2584.68000 | 2595.00000 | 137.3262 | 355691.2800 | 2590.11980 2014-04-11 14:24:00 | 2595.59000 | 2600.71000 | 2595.00000 | 2598.69000 | 86.3250 | 224356.1200 | 2598.96983 2014-04-11 14:25:00 | 2598.69000 | 2610.00000 | 2597.66000 | 2607.04000 | 244.3413 | 636308.7100 | 2604.18012 2014-04-11 14:26:00 | 2607.14000 | 2612.00000 | 2605.93000 | 2607.05000 | 192.5827 | 502267.1900 | 2608.06020 2014-04-11 14:27:00 | 2607.07000 | 2610.12000 | 2605.99000 | 2610.00000 | 140.1738 | 365721.9800 | 2609.06021 2014-04-11 14:28:00 | 2610.02000 | 2612.00000 | 2602.82000 | 2605.00000 | 122.8020 | 320352.3400 | 2608.69009 2014-04-11 14:29:00 | 2603.80000 | 2611.27000 | 2603.29000 | 2609.22000 | 187.1863 | 488121.8200 | 2607.67973 2014-04-11 14:30:00 | 2609.28000 | 2611.29000 | 2607.48000 | 2609.00000 | 153.7188 | 401049.2900 | 2608.97993 2014-04-11 14:31:00 | 2609.00000 | 2609.27000 | 2605.59000 | 2605.60000 | 85.1750 | 222081.9700 | 2607.35984 2014-04-11 14:32:00 | 2605.60000 | 2605.60000 | 2600.05000 | 2600.84000 | 252.4496 | 657035.3500 | 2602.63996 2014-04-11 14:33:00 | 2600.52000 | 2601.66000 | 2597.04000 | 2600.05000 | 175.7607 | 457070.8900 | 2600.53004 2014-04-11 14:34:00 | 2601.70000 | 2605.30000 | 2600.00000 | 2602.13000 | 137.9322 | 358852.7700 | 2601.66012 2014-04-11 14:35:00 | 2601.13000 | 2602.12000 | 2600.04000 | 2601.37000 | 162.8177 | 423498.6600 | 2601.05986 2014-04-11 14:36:00 | 2600.82000 | 2605.26000 | 2600.50000 | 2605.19000 | 126.7029 | 329702.4800 | 2602.17014 2014-04-11 14:37:00 | 2604.31000 | 2608.00000 | 2602.46000 | 2603.10000 | 177.9597 | 463579.7900 | 2604.96998 2014-04-11 14:38:00 | 2604.29000 | 2610.00000 | 2601.89000 | 2610.00000 | 182.5430 | 475756.4900 | 2606.27021 2014-04-11 14:39:00 | 2609.93000 | 2614.23000 | 2609.93000 | 2611.76000 | 158.1278 | 413088.3600 | 2612.36987 2014-04-11 14:40:00 | 2611.29000 | 2615.27000 | 2608.98000 | 2615.27000 | 65.2360 | 170393.0400 | 2611.94990 2014-04-11 14:41:00 | 2615.27000 | 2616.52000 | 2612.69000 | 2615.59000 | 106.8760 | 279445.5300 | 2614.66984 2014-04-11 14:42:00 | 2615.61000 | 2617.69000 | 2613.73000 | 2617.00000 | 120.4771 | 315095.8200 | 2615.39987 2014-04-11 14:43:00 | 2616.00000 | 2618.00000 | 2613.49000 | 2618.00000 | 187.6482 | 490722.5800 | 2615.11987 2014-04-11 14:44:00 | 2618.00000 | 2626.39000 | 2617.75000 | 2626.39000 | 213.3872 | 559336.9600 | 2621.22977 2014-04-11 14:45:00 | 2626.39000 | 2630.00000 | 2617.02000 | 2624.61000 | 181.4420 | 476419.5100 | 2625.74014 2014-04-11 14:46:00 | 2620.45000 | 2623.56000 | 2616.33000 | 2617.00000 | 226.5437 | 593356.5200 | 2619.17032 2014-04-11 14:47:00 | 2618.93000 | 2621.79000 | 2616.27000 | 2618.19000 | 114.6710 | 300369.1700 | 2619.40004 2014-04-11 14:48:00 | 2618.00000 | 2619.90000 | 2617.00000 | 2619.69000 | 123.4409 | 323201.5000 | 2618.27004 2014-04-11 14:49:00 | 2618.73000 | 2620.18000 | 2617.90000 | 2618.41000 | 53.4739 | 140033.2100 | 2618.72008 2014-04-11 14:50:00 | 2618.00000 | 2620.00000 | 2618.00000 | 2620.00000 | 105.3592 | 275997.8800 | 2619.58997 2014-04-11 14:51:00 | 2620.00000 | 2624.00000 | 2620.00000 | 2623.00000 | 154.8221 | 405892.3700 | 2621.67012 2014-04-11 14:52:00 | 2623.00000 | 2623.48000 | 2618.91000 | 2620.07000 | 183.2741 | 480475.0800 | 2621.62029 2014-04-11 14:53:00 | 2619.30000 | 2623.00000 | 2619.00000 | 2620.98000 | 81.0089 | 212281.5200 | 2620.46997 2014-04-11 14:54:00 | 2620.94000 | 2621.06000 | 2618.26000 | 2618.38000 | 70.6101 | 184999.7500 | 2620.02000 2014-04-11 14:55:00 | 2619.22000 | 2619.51000 | 2617.09000 | 2617.90000 | 64.3311 | 168436.7700 | 2618.28003 2014-04-11 14:56:00 | 2616.95000 | 2619.55000 | 2615.92000 | 2617.73000 | 55.4600 | 145189.8000 | 2617.92000 2014-04-11 14:57:00 | 2616.50000 | 2617.34000 | 2614.27000 | 2616.50000 | 30.6430 | 80161.8500 | 2615.99004 2014-04-11 14:58:00 | 2614.78000 | 2616.73000 | 2614.10000 | 2614.12000 | 143.0060 | 374047.8200 | 2615.60978 2014-04-11 14:59:00 | 2614.10000 | 2614.17000 | 2610.10000 | 2610.78000 | 69.6059 | 181836.4200 | 2612.36989 2014-04-11 15:00:00 | 2610.80000 | 2610.83000 | 2605.00000 | 2606.83000 | 86.9729 | 226814.8100 | 2607.88010 2014-04-11 15:01:00 | 2607.00000 | 2609.00000 | 2605.00000 | 2609.00000 | 122.0132 | 318065.3000 | 2606.81015 2014-04-11 15:02:00 | 2609.00000 | 2612.22000 | 2607.16000 | 2611.00000 | 106.4341 | 277724.9600 | 2609.36017 2014-04-11 15:03:00 | 2611.73000 | 2615.32000 | 2611.00000 | 2615.16000 | 76.9690 | 201137.8000 | 2613.22997 2014-04-11 15:04:00 | 2615.39000 | 2619.63000 | 2615.38000 | 2618.93000 | 39.4340 | 103254.7900 | 2618.42006 2014-04-11 15:05:00 | 2617.90000 | 2618.68000 | 2616.51000 | 2617.00000 | 73.4180 | 192187.7200 | 2617.71994 2014-04-11 15:06:00 | 2617.00000 | 2617.00000 | 2610.10000 | 2614.81000 | 130.4488 | 341057.2000 | 2614.48994 2014-04-11 15:07:00 | 2612.59000 | 2619.19000 | 2611.21000 | 2616.40000 | 157.7423 | 412328.8800 | 2613.94014 2014-04-11 15:08:00 | 2615.16000 | 2615.16000 | 2613.02000 | 2613.57000 | 7.8850 | 20614.8400 | 2614.43998 2014-04-11 15:09:00 | 2614.47000 | 2616.17000 | 2611.90000 | 2611.90000 | 32.1361 | 84019.7100 | 2614.49995 2014-04-11 15:10:00 | 2611.90000 | 2612.52000 | 2609.28000 | 2609.75000 | 82.7409 | 216053.9300 | 2611.21003 2014-04-11 15:11:00 | 2611.13000 | 2612.96000 | 2610.02000 | 2611.57000 | 97.1959 | 253852.2600 | 2611.75985 2014-04-11 15:12:00 | 2611.87000 | 2613.67000 | 2609.80000 | 2611.63000 | 79.9270 | 208727.7100 | 2611.47991 2014-04-11 15:13:00 | 2611.48000 | 2613.05000 | 2606.00000 | 2606.18000 | 86.1560 | 224857.6200 | 2609.88987 2014-04-11 15:14:00 | 2606.81000 | 2608.10000 | 2604.88000 | 2604.88000 | 60.1559 | 156807.3000 | 2606.67991 2014-04-11 15:15:00 | 2604.74000 | 2606.51000 | 2600.08000 | 2603.10000 | 75.2711 | 195908.9300 | 2602.71003 2014-04-11 15:16:00 | 2604.15000 | 2610.00000 | 2603.00000 | 2609.01000 | 99.5582 | 259595.9000 | 2607.47993 2014-04-11 15:17:00 | 2609.33000 | 2610.00000 | 2608.37000 | 2609.92000 | 38.8820 | 101449.2900 | 2609.16003 2014-04-11 15:18:00 | 2609.96000 | 2612.45000 | 2608.20000 | 2608.96000 | 135.8152 | 354534.7700 | 2610.41975 2014-04-11 15:19:00 | 2609.72000 | 2611.98000 | 2608.13000 | 2610.05000 | 146.4521 | 382143.4700 | 2609.34012 2014-04-11 15:20:00 | 2610.85000 | 2614.97000 | 2609.41000 | 2613.52000 | 128.5318 | 335826.6700 | 2612.79009 2014-04-11 15:21:00 | 2613.62000 | 2613.86000 | 2611.08000 | 2613.86000 | 85.4602 | 223264.6600 | 2612.50001 2014-04-11 15:22:00 | 2613.81000 | 2616.25000 | 2611.21000 | 2616.18000 | 106.6491 | 278736.0400 | 2613.57996 2014-04-11 15:23:00 | 2615.80000 | 2617.00000 | 2615.26000 | 2616.29000 | 71.0219 | 185794.7400 | 2616.02005 2014-04-11 15:24:00 | 2616.44000 | 2619.55000 | 2615.00000 | 2615.49000 | 28.9520 | 75773.4000 | 2617.21002 2014-04-11 15:25:00 | 2616.50000 | 2616.50000 | 2614.00000 | 2614.11000 | 30.4990 | 79764.8400 | 2615.32999 2014-04-11 15:26:00 | 2614.20000 | 2615.10000 | 2610.41000 | 2614.48000 | 55.9810 | 146323.2000 | 2613.80002 2014-04-11 15:27:00 | 2614.23000 | 2614.85000 | 2610.89000 | 2611.62000 | 75.9860 | 198546.1700 | 2612.92988 2014-04-11 15:28:00 | 2611.59000 | 2613.09000 | 2610.90000 | 2610.95000 | 47.2410 | 123384.9900 | 2611.82002 2014-04-11 15:29:00 | 2610.64000 | 2610.64000 | 2609.50000 | 2610.00000 | 10.3020 | 26888.5400 | 2610.03001 2014-04-11 15:30:00 | 2610.00000 | 2613.34000 | 2609.10000 | 2612.56000 | 6.3210 | 16500.1200 | 2610.37000 2014-04-11 15:31:00 | 2613.09000 | 2616.50000 | 2613.09000 | 2616.22000 | 66.4459 | 173777.9400 | 2615.32990 2014-04-11 15:32:00 | 2616.22000 | 2619.00000 | 2612.37000 | 2613.14000 | 119.2358 | 311770.7000 | 2614.73981 2014-04-11 15:33:00 | 2614.04000 | 2615.03000 | 2610.00000 | 2615.03000 | 125.5980 | 328266.5800 | 2613.62990 2014-04-11 15:34:00 | 2615.10000 | 2616.00000 | 2613.71000 | 2613.91000 | 147.7691 | 386320.2200 | 2614.34995 2014-04-11 15:35:00 | 2613.70000 | 2614.73000 | 2610.90000 | 2610.99000 | 102.6198 | 268129.2200 | 2612.83999 2014-04-11 15:36:00 | 2611.22000 | 2612.55000 | 2610.65000 | 2611.28000 | 156.3250 | 408258.3000 | 2611.60030 2014-04-11 15:37:00 | 2612.09000 | 2615.00000 | 2611.00000 | 2614.19000 | 142.9750 | 373596.6100 | 2613.01973 2014-04-11 15:38:00 | 2613.22000 | 2614.85000 | 2610.59000 | 2612.39000 | 96.8762 | 253103.5500 | 2612.64986 2014-04-11 15:39:00 | 2612.35000 | 2614.88000 | 2611.70000 | 2614.62000 | 152.7870 | 399334.8500 | 2613.66983 2014-04-11 15:40:00 | 2614.03000 | 2615.70000 | 2613.18000 | 2615.10000 | 123.8898 | 323856.6800 | 2614.06999 2014-04-11 15:41:00 | 2615.12000 | 2616.00000 | 2612.46000 | 2614.02000 | 69.5099 | 181700.3100 | 2614.02000 2014-04-11 15:42:00 | 2614.87000 | 2615.05000 | 2611.00000 | 2611.00000 | 116.5750 | 304696.7500 | 2613.73978 2014-04-11 15:43:00 | 2611.00000 | 2612.36000 | 2608.06000 | 2609.59000 | 114.1079 | 297827.3700 | 2610.04991 2014-04-11 15:44:00 | 2609.59000 | 2612.27000 | 2609.59000 | 2610.37000 | 166.1502 | 433740.0900 | 2610.53001 2014-04-11 15:45:00 | 2609.80000 | 2610.83000 | 2601.00000 | 2601.18000 | 46.4551 | 121131.1300 | 2607.48991 2014-04-11 15:46:00 | 2603.40000 | 2606.17000 | 2590.18000 | 2591.22000 | 192.3227 | 499419.8000 | 2596.78020 2014-04-11 15:47:00 | 2591.00000 | 2595.30000 | 2585.00000 | 2591.55000 | 170.5359 | 441687.8500 | 2589.99973 2014-04-11 15:48:00 | 2592.08000 | 2596.00000 | 2583.00000 | 2592.58000 | 123.1070 | 318945.6900 | 2590.79986 2014-04-11 15:49:00 | 2591.46000 | 2592.58000 | 2583.09000 | 2584.70000 | 105.8262 | 273818.9100 | 2587.43984 2014-04-11 15:50:00 | 2584.70000 | 2587.72000 | 2583.06000 | 2586.45000 | 118.6702 | 306800.4700 | 2585.32001 2014-04-11 15:51:00 | 2587.33000 | 2592.26000 | 2584.00000 | 2589.62000 | 177.3890 | 458857.5500 | 2586.72993 2014-04-11 15:52:00 | 2590.51000 | 2596.00000 | 2586.33000 | 2596.00000 | 116.3341 | 301582.2900 | 2592.38019 2014-04-11 15:53:00 | 2596.00000 | 2599.80000 | 2595.53000 | 2597.37000 | 116.0070 | 301270.0900 | 2596.99986 2014-04-11 15:54:00 | 2597.34000 | 2597.38000 | 2594.77000 | 2596.29000 | 75.5709 | 196206.3600 | 2596.32003 2014-04-11 15:55:00 | 2595.07000 | 2595.09000 | 2591.03000 | 2591.04000 | 105.9468 | 274790.0900 | 2593.65987 2014-04-11 15:56:00 | 2590.00000 | 2592.95000 | 2586.46000 | 2592.95000 | 116.1240 | 300821.4400 | 2590.52018 2014-04-11 15:57:00 | 2594.10000 | 2594.10000 | 2589.58000 | 2591.08000 | 118.5120 | 307055.1600 | 2590.92009 2014-04-11 15:58:00 | 2591.22000 | 2593.31000 | 2590.63000 | 2592.96000 | 49.3870 | 128001.7000 | 2591.80994 2014-04-11 15:59:00 | 2592.89000 | 2596.89000 | 2592.24000 | 2595.67000 | 87.2390 | 226389.6800 | 2595.04997 2014-04-11 16:00:00 | 2595.87000 | 2598.00000 | 2593.97000 | 2594.78000 | 34.7330 | 90153.0600 | 2595.60004 2014-04-11 16:01:00 | 2595.09000 | 2596.37000 | 2595.00000 | 2595.54000 | 12.5770 | 32647.1700 | 2595.77999 2014-04-11 16:02:00 | 2596.90000 | 2599.86000 | 2595.27000 | 2599.86000 | 61.2180 | 158970.8500 | 2596.79995 2014-04-11 16:03:00 | 2599.66000 | 2610.00000 | 2599.66000 | 2608.98000 | 74.0281 | 192827.6100 | 2604.78995 2014-04-11 16:04:00 | 2608.98000 | 2611.90000 | 2608.98000 | 2611.62000 | 20.9490 | 54677.9100 | 2610.04999 2014-04-11 16:05:00 | 2611.07000 | 2613.18000 | 2611.00000 | 2611.84000 | 25.3840 | 66307.2400 | 2612.17004 2014-04-11 16:06:00 | 2613.00000 | 2613.02000 | 2604.00000 | 2610.63000 | 48.1359 | 125682.4300 | 2610.98992 2014-04-11 16:07:00 | 2610.40000 | 2610.89000 | 2605.11000 | 2608.00000 | 65.1881 | 170047.6800 | 2608.56995 2014-04-11 16:08:00 | 2607.07000 | 2608.10000 | 2604.04000 | 2608.10000 | 76.9750 | 200630.8600 | 2606.44015 2014-04-11 16:09:00 | 2607.97000 | 2614.48000 | 2607.88000 | 2612.69000 | 179.6203 | 469024.4400 | 2611.20002 2014-04-11 16:10:00 | 2612.86000 | 2618.00000 | 2611.43000 | 2615.15000 | 83.2020 | 217677.9500 | 2616.26006 2014-04-11 16:11:00 | 2616.53000 | 2624.90000 | 2616.53000 | 2623.14000 | 106.0612 | 277906.7900 | 2620.25005 2014-04-11 16:12:00 | 2623.11000 | 2625.80000 | 2619.21000 | 2625.80000 | 82.4300 | 216309.4000 | 2624.16000 2014-04-11 16:13:00 | 2625.17000 | 2627.00000 | 2619.62000 | 2621.91000 | 101.7038 | 266883.0100 | 2624.12015 2014-04-11 16:14:00 | 2621.74000 | 2623.42000 | 2619.07000 | 2623.42000 | 41.1900 | 107941.4000 | 2620.57000 2014-04-11 16:15:00 | 2621.68000 | 2629.00000 | 2619.19000 | 2626.00000 | 50.5650 | 132746.8500 | 2625.26990 2014-04-11 16:16:00 | 2626.00000 | 2630.00000 | 2624.37000 | 2627.80000 | 115.5802 | 303645.3400 | 2627.14001 2014-04-11 16:17:00 | 2627.38000 | 2632.00000 | 2625.56000 | 2629.07000 | 60.4790 | 159042.3100 | 2629.70998 2014-04-11 16:18:00 | 2629.65000 | 2637.27000 | 2629.65000 | 2637.27000 | 100.5671 | 264786.2400 | 2632.92989 2014-04-11 16:19:00 | 2637.27000 | 2638.80000 | 2629.14000 | 2629.14000 | 103.0990 | 271786.4500 | 2636.16996 2014-04-11 16:20:00 | 2629.14000 | 2632.71000 | 2620.00000 | 2629.77000 | 108.0529 | 283931.7800 | 2627.71012 2014-04-11 16:21:00 | 2629.47000 | 2633.10000 | 2628.98000 | 2629.73000 | 46.3010 | 121826.2600 | 2631.18002 2014-04-11 16:22:00 | 2629.71000 | 2633.00000 | 2629.71000 | 2632.62000 | 66.1621 | 174071.7800 | 2630.99005 2014-04-11 16:23:00 | 2632.59000 | 2633.22000 | 2625.72000 | 2626.29000 | 119.2112 | 313675.6600 | 2631.26005 2014-04-11 16:24:00 | 2626.18000 | 2628.54000 | 2624.93000 | 2625.23000 | 42.7510 | 112274.7600 | 2626.25002 2014-04-11 16:25:00 | 2624.55000 | 2624.60000 | 2621.87000 | 2622.98000 | 51.9810 | 136357.4800 | 2623.22002 2014-04-11 16:26:00 | 2622.00000 | 2630.31000 | 2622.00000 | 2630.31000 | 46.9351 | 123198.4700 | 2624.86991 2014-04-11 16:27:00 | 2630.35000 | 2630.39000 | 2628.55000 | 2630.39000 | 47.9179 | 126000.1600 | 2629.49996 2014-04-11 16:28:00 | 2630.22000 | 2637.37000 | 2630.22000 | 2637.37000 | 31.3040 | 82411.4300 | 2632.62005 2014-04-11 16:29:00 | 2637.40000 | 2639.00000 | 2633.02000 | 2634.98000 | 96.6641 | 254818.2500 | 2636.12015 2014-04-11 16:30:00 | 2633.93000 | 2634.03000 | 2630.37000 | 2631.24000 | 68.0630 | 179105.7400 | 2631.47008 2014-04-11 16:31:00 | 2632.94000 | 2634.29000 | 2631.29000 | 2632.88000 | 62.0390 | 163303.9600 | 2632.27998 2014-04-11 16:32:00 | 2634.30000 | 2635.80000 | 2631.50000 | 2635.80000 | 54.9460 | 144731.1400 | 2634.05992 2014-04-11 16:33:00 | 2637.00000 | 2647.90000 | 2637.00000 | 2646.80000 | 114.0269 | 301143.7700 | 2640.98986 2014-04-11 16:34:00 | 2643.25000 | 2650.00000 | 2642.74000 | 2649.96000 | 154.6397 | 409402.4500 | 2647.45998 2014-04-11 16:35:00 | 2650.00000 | 2658.00000 | 2648.77000 | 2649.45000 | 127.0032 | 336661.3200 | 2650.81015 2014-04-11 16:36:00 | 2650.00000 | 2655.00000 | 2649.20000 | 2649.86000 | 101.3311 | 268679.3100 | 2651.50004 2014-04-11 16:37:00 | 2649.80000 | 2649.99000 | 2640.00000 | 2644.73000 | 96.1200 | 254274.8900 | 2645.39000 2014-04-11 16:38:00 | 2642.15000 | 2649.45000 | 2641.87000 | 2649.33000 | 40.5460 | 107258.2600 | 2645.34994 2014-04-11 16:39:00 | 2649.20000 | 2651.09000 | 2649.00000 | 2651.09000 | 61.7900 | 163740.4000 | 2649.95000 2014-04-11 16:40:00 | 2651.09000 | 2660.00000 | 2650.18000 | 2650.18000 | 132.4861 | 351857.9900 | 2655.80981 2014-04-11 16:41:00 | 2650.44000 | 2654.81000 | 2645.23000 | 2654.12000 | 85.3618 | 226224.2700 | 2650.18006 2014-04-11 16:42:00 | 2653.64000 | 2659.00000 | 2650.67000 | 2659.00000 | 136.3002 | 361704.0400 | 2653.73001 2014-04-11 16:43:00 | 2655.73000 | 2666.00000 | 2655.00000 | 2664.00000 | 138.2070 | 367408.1600 | 2658.38985 2014-04-11 16:44:00 | 2664.56000 | 2680.49000 | 2664.01000 | 2680.00000 | 208.2239 | 556753.3200 | 2673.82030 2014-04-11 16:45:00 | 2680.00000 | 2685.00000 | 2674.12000 | 2677.64000 | 123.4780 | 330880.2600 | 2679.66991 2014-04-11 16:46:00 | 2679.48000 | 2683.33000 | 2670.00000 | 2671.51000 | 138.0080 | 369101.1100 | 2674.48990 2014-04-11 16:47:00 | 2671.50000 | 2673.00000 | 2669.44000 | 2670.00000 | 58.8439 | 157178.5800 | 2671.11009 2014-04-11 16:48:00 | 2670.00000 | 2675.73000 | 2663.03000 | 2668.80000 | 110.4719 | 294730.1100 | 2667.92008 2014-04-11 16:49:00 | 2668.80000 | 2668.80000 | 2660.00000 | 2660.85000 | 95.3870 | 254179.5400 | 2664.71989 2014-04-11 16:50:00 | 2660.81000 | 2669.87000 | 2658.29000 | 2660.08000 | 114.0121 | 303293.8300 | 2660.19009 2014-04-11 16:51:00 | 2660.08000 | 2667.83000 | 2660.00000 | 2660.67000 | 100.6121 | 267739.8300 | 2661.11008 2014-04-11 16:52:00 | 2661.67000 | 2662.37000 | 2655.95000 | 2655.95000 | 87.3369 | 232358.8400 | 2660.48990 2014-04-11 16:53:00 | 2655.18000 | 2658.25000 | 2651.74000 | 2657.02000 | 36.2320 | 96235.0000 | 2656.08003 2014-04-11 16:54:00 | 2656.72000 | 2660.00000 | 2651.81000 | 2659.00000 | 75.6020 | 200979.6600 | 2658.39006 2014-04-11 16:55:00 | 2659.60000 | 2662.49000 | 2653.95000 | 2661.61000 | 124.1478 | 330241.7600 | 2660.06990 2014-04-11 16:56:00 | 2662.36000 | 2669.00000 | 2653.93000 | 2663.16000 | 40.9640 | 109036.7200 | 2661.77006 2014-04-11 16:57:00 | 2664.90000 | 2665.00000 | 2660.04000 | 2662.06000 | 61.4901 | 163720.3900 | 2662.55000 2014-04-11 16:58:00 | 2662.40000 | 2667.44000 | 2662.22000 | 2665.42000 | 88.5629 | 235939.4900 | 2664.09010 2014-04-11 16:59:00 | 2666.50000 | 2668.00000 | 2665.00000 | 2666.00000 | 61.6270 | 164353.1300 | 2666.89993 2014-04-11 17:00:00 | 2666.00000 | 2666.00000 | 2660.62000 | 2661.60000 | 45.7691 | 121963.1500 | 2664.74998 2014-04-11 17:01:00 | 2660.62000 | 2661.61000 | 2654.54000 | 2659.41000 | 79.2959 | 210839.1000 | 2658.88988 2014-04-11 17:02:00 | 2657.65000 | 2658.00000 | 2647.75000 | 2649.33000 | 99.6979 | 264280.2800 | 2650.80992 2014-04-11 17:03:00 | 2648.00000 | 2649.57000 | 2642.54000 | 2647.02000 | 76.4940 | 202376.2400 | 2645.65011 2014-04-11 17:04:00 | 2647.44000 | 2653.87000 | 2646.02000 | 2653.87000 | 41.5250 | 110066.5800 | 2650.60992 2014-04-11 17:05:00 | 2651.58000 | 2655.00000 | 2645.03000 | 2648.01000 | 68.7711 | 182297.0500 | 2650.78003 2014-04-11 17:06:00 | 2647.54000 | 2651.15000 | 2645.03000 | 2648.00000 | 48.5910 | 128675.3700 | 2648.13002 2014-04-11 17:07:00 | 2648.63000 | 2650.96000 | 2645.14000 | 2649.31000 | 32.2580 | 85397.9800 | 2647.33998 2014-04-11 17:08:00 | 2649.03000 | 2655.00000 | 2648.78000 | 2654.74000 | 62.2769 | 165127.9000 | 2651.50993 2014-04-11 17:09:00 | 2654.77000 | 2660.00000 | 2650.00000 | 2651.90000 | 68.0510 | 180708.7900 | 2655.49003 2014-04-11 17:10:00 | 2656.86000 | 2657.43000 | 2651.64000 | 2651.89000 | 55.9601 | 148584.0700 | 2655.18000 2014-04-11 17:11:00 | 2652.53000 | 2653.51000 | 2649.28000 | 2650.34000 | 69.4161 | 184059.5300 | 2651.53990 2014-04-11 17:12:00 | 2650.43000 | 2651.81000 | 2650.34000 | 2650.58000 | 35.5409 | 94222.2400 | 2651.09001 2014-04-11 17:13:00 | 2651.61000 | 2651.89000 | 2647.31000 | 2649.19000 | 99.1121 | 262653.0100 | 2650.06008 2014-04-11 17:14:00 | 2649.59000 | 2650.35000 | 2649.00000 | 2649.00000 | 20.6090 | 54608.0300 | 2649.71999 2014-04-11 17:15:00 | 2648.87000 | 2649.17000 | 2647.30000 | 2648.00000 | 51.5149 | 136436.2600 | 2648.47990 2014-04-11 17:16:00 | 2649.19000 | 2651.99000 | 2649.04000 | 2651.68000 | 16.9540 | 44929.6800 | 2650.09003 2014-04-11 17:17:00 | 2651.99000 | 2652.43000 | 2650.59000 | 2652.43000 | 58.6390 | 155492.4700 | 2651.68998 2014-04-11 17:18:00 | 2652.44000 | 2656.08000 | 2651.65000 | 2655.34000 | 37.2260 | 98805.2100 | 2654.19994 2014-04-11 17:19:00 | 2655.00000 | 2658.00000 | 2652.00000 | 2657.19000 | 14.2320 | 37790.0700 | 2655.29001 2014-04-11 17:20:00 | 2657.31000 | 2659.31000 | 2652.00000 | 2656.34000 | 95.9230 | 254902.9500 | 2657.37011 2014-04-11 17:21:00 | 2656.34000 | 2659.34000 | 2650.10000 | 2657.92000 | 53.7789 | 142907.8200 | 2657.31998 2014-04-11 17:22:00 | 2657.97000 | 2657.97000 | 2656.28000 | 2657.73000 | 81.3079 | 216065.8500 | 2657.37993 2014-04-11 17:23:00 | 2657.38000 | 2660.00000 | 2656.91000 | 2658.41000 | 33.5300 | 89116.7600 | 2657.82000 2014-04-11 17:24:00 | 2659.91000 | 2661.00000 | 2658.25000 | 2658.25000 | 44.5380 | 118439.4200 | 2659.28997 2014-04-11 17:25:00 | 2658.19000 | 2660.10000 | 2654.07000 | 2659.32000 | 41.8490 | 111229.3200 | 2657.86998 2014-04-11 17:26:00 | 2658.79000 | 2659.26000 | 2656.70000 | 2657.97000 | 39.3761 | 104668.6800 | 2658.17994 2014-04-11 17:27:00 | 2658.29000 | 2662.00000 | 2657.67000 | 2661.03000 | 45.0091 | 119671.0000 | 2658.81998 2014-04-11 17:28:00 | 2661.27000 | 2662.00000 | 2658.96000 | 2660.76000 | 58.0889 | 154540.9400 | 2660.41998 2014-04-11 17:29:00 | 2659.39000 | 2660.34000 | 2658.65000 | 2659.29000 | 50.4440 | 134151.8200 | 2659.42008 2014-04-11 17:30:00 | 2658.60000 | 2659.99000 | 2658.60000 | 2659.90000 | 21.4860 | 57140.4500 | 2659.42997 2014-04-11 17:31:00 | 2659.97000 | 2659.99000 | 2658.50000 | 2659.07000 | 29.7240 | 79044.4400 | 2659.28004 2014-04-11 17:32:00 | 2659.24000 | 2668.77000 | 2657.29000 | 2668.33000 | 27.6020 | 73508.1400 | 2663.15002 2014-04-11 17:33:00 | 2668.62000 | 2670.00000 | 2667.60000 | 2669.93000 | 84.4810 | 225438.2700 | 2668.51003 2014-04-11 17:34:00 | 2669.19000 | 2675.64000 | 2669.00000 | 2673.71000 | 46.1930 | 123487.6400 | 2673.30005 2014-04-11 17:35:00 | 2673.91000 | 2680.00000 | 2671.02000 | 2679.98000 | 75.9431 | 203348.9700 | 2677.65009 2014-04-11 17:36:00 | 2680.02000 | 2681.23000 | 2673.76000 | 2679.09000 | 64.2321 | 172147.7800 | 2680.09005 2014-04-11 17:37:00 | 2679.41000 | 2679.51000 | 2671.00000 | 2676.75000 | 40.5790 | 108652.7500 | 2677.55999 2014-04-11 17:38:00 | 2676.93000 | 2677.13000 | 2671.00000 | 2671.47000 | 63.7171 | 170401.2200 | 2674.33993 2014-04-11 17:39:00 | 2671.01000 | 2685.00000 | 2668.00000 | 2685.00000 | 125.7518 | 336038.9100 | 2672.24008 2014-04-11 17:40:00 | 2685.00000 | 2700.00000 | 2669.14000 | 2686.50000 | 269.3117 | 724308.5500 | 2689.48017 2014-04-11 17:41:00 | 2686.50000 | 2687.29000 | 2680.10000 | 2685.08000 | 49.9250 | 133954.1300 | 2683.10991 2014-04-11 17:42:00 | 2689.50000 | 2689.51000 | 2684.01000 | 2686.07000 | 81.2199 | 218268.0300 | 2687.37000 2014-04-11 17:43:00 | 2686.32000 | 2688.97000 | 2681.51000 | 2684.72000 | 50.2039 | 134878.8800 | 2686.62007 2014-04-11 17:44:00 | 2684.84000 | 2686.32000 | 2680.12000 | 2684.00000 | 55.6530 | 149392.6700 | 2684.36006 2014-04-11 17:45:00 | 2684.40000 | 2686.59000 | 2684.00000 | 2686.59000 | 75.7369 | 203366.4700 | 2685.16991 2014-04-11 17:46:00 | 2686.70000 | 2698.50000 | 2684.99000 | 2693.85000 | 91.3690 | 245784.4200 | 2690.01997 2014-04-11 17:47:00 | 2693.57000 | 2697.55000 | 2691.14000 | 2694.63000 | 55.7450 | 150289.0700 | 2696.00990 2014-04-11 17:48:00 | 2694.98000 | 2696.03000 | 2686.54000 | 2691.24000 | 54.6291 | 147086.0400 | 2692.44998 2014-04-11 17:49:00 | 2691.03000 | 2694.17000 | 2685.62000 | 2685.99000 | 116.3171 | 312927.9800 | 2690.29988 2014-04-11 17:50:00 | 2686.24000 | 2691.00000 | 2680.10000 | 2680.38000 | 82.5240 | 221648.6800 | 2685.87012 2014-04-11 17:51:00 | 2680.28000 | 2690.00000 | 2680.10000 | 2685.60000 | 108.6679 | 291876.5300 | 2685.94991 2014-04-11 17:52:00 | 2687.09000 | 2687.85000 | 2684.29000 | 2686.00000 | 50.4069 | 135404.6500 | 2686.22994 2014-04-11 17:53:00 | 2686.09000 | 2692.00000 | 2686.02000 | 2688.32000 | 82.0611 | 220599.0500 | 2688.23003 2014-04-11 17:54:00 | 2688.60000 | 2688.94000 | 2687.20000 | 2688.02000 | 35.2439 | 94744.5200 | 2688.25005 2014-04-11 17:55:00 | 2687.90000 | 2690.34000 | 2687.90000 | 2690.34000 | 59.6360 | 160389.1200 | 2689.46991 2014-04-11 17:56:00 | 2690.20000 | 2691.40000 | 2689.06000 | 2690.07000 | 51.0641 | 137347.0400 | 2689.70008 2014-04-11 17:57:00 | 2690.22000 | 2692.00000 | 2690.05000 | 2691.40000 | 70.5620 | 189873.1200 | 2690.87005 2014-04-11 17:58:00 | 2690.05000 | 2693.40000 | 2690.05000 | 2692.00000 | 123.3772 | 331947.4500 | 2690.50987 2014-04-11 17:59:00 | 2692.00000 | 2695.00000 | 2692.00000 | 2695.00000 | 41.1640 | 110891.6300 | 2693.90006 2014-04-11 18:00:00 | 2695.15000 | 2699.00000 | 2695.00000 | 2696.58000 | 71.2821 | 192217.0500 | 2696.57005 2014-04-11 18:01:00 | 2696.60000 | 2699.07000 | 2696.47000 | 2698.75000 | 66.7960 | 180225.5800 | 2698.14990 2014-04-11 18:02:00 | 2698.75000 | 2700.00000 | 2692.97000 | 2696.27000 | 117.1920 | 316288.3500 | 2698.89009 2014-04-11 18:03:00 | 2695.13000 | 2700.00000 | 2695.10000 | 2697.91000 | 133.7450 | 360884.1700 | 2698.29975 2014-04-11 18:04:00 | 2697.67000 | 2699.67000 | 2697.00000 | 2697.32000 | 42.8491 | 115602.0700 | 2697.88999 2014-04-11 18:05:00 | 2697.35000 | 2697.35000 | 2690.80000 | 2691.11000 | 87.9389 | 236959.2500 | 2694.58996 2014-04-11 18:06:00 | 2691.10000 | 2691.35000 | 2680.10000 | 2683.88000 | 97.2829 | 261163.6900 | 2684.58010 2014-04-11 18:07:00 | 2680.14000 | 2683.88000 | 2672.00000 | 2677.02000 | 112.1059 | 300190.4500 | 2677.73983 2014-04-11 18:08:00 | 2677.00000 | 2679.95000 | 2672.00000 | 2672.35000 | 70.4301 | 188392.1100 | 2674.88000 2014-04-11 18:09:00 | 2675.18000 | 2680.43000 | 2672.28000 | 2678.95000 | 47.0660 | 126005.6600 | 2677.20993 2014-04-11 18:10:00 | 2676.25000 | 2676.25000 | 2672.28000 | 2673.50000 | 91.1319 | 243601.9600 | 2673.07006 2014-04-11 18:11:00 | 2675.47000 | 2675.47000 | 2662.65000 | 2668.56000 | 92.4619 | 246796.4900 | 2669.17007 2014-04-11 18:12:00 | 2669.97000 | 2674.77000 | 2662.00000 | 2671.80000 | 59.7529 | 159466.7500 | 2668.77006 2014-04-11 18:13:00 | 2671.51000 | 2674.71000 | 2667.92000 | 2672.70000 | 42.1079 | 112498.9600 | 2671.67997 2014-04-11 18:14:00 | 2672.19000 | 2676.21000 | 2670.84000 | 2673.15000 | 27.7440 | 74163.6400 | 2673.14004 2014-04-11 18:15:00 | 2672.68000 | 2675.90000 | 2672.02000 | 2673.70000 | 24.4660 | 65402.4000 | 2673.19996 2014-04-11 18:16:00 | 2676.21000 | 2681.40000 | 2673.55000 | 2681.40000 | 53.1230 | 142220.4600 | 2677.19006 2014-04-11 18:17:00 | 2681.69000 | 2690.20000 | 2680.74000 | 2690.00000 | 85.2539 | 228873.4500 | 2684.61012 2014-04-11 18:18:00 | 2689.90000 | 2692.02000 | 2685.41000 | 2692.02000 | 51.7070 | 139003.5400 | 2688.28994 2014-04-11 18:19:00 | 2691.94000 | 2695.00000 | 2690.00000 | 2691.54000 | 98.4081 | 264978.5400 | 2692.64993 2014-04-11 18:20:00 | 2692.07000 | 2696.72000 | 2690.58000 | 2696.72000 | 93.1931 | 251160.1600 | 2695.05011 2014-04-11 18:21:00 | 2696.58000 | 2697.67000 | 2689.03000 | 2695.89000 | 71.9649 | 193857.0000 | 2693.76986 2014-04-11 18:22:00 | 2694.00000 | 2696.09000 | 2690.99000 | 2691.27000 | 63.9381 | 172289.4400 | 2694.62995 2014-04-11 18:23:00 | 2691.68000 | 2694.98000 | 2691.21000 | 2692.10000 | 44.4809 | 119796.5000 | 2693.21002 2014-04-11 18:24:00 | 2692.36000 | 2694.87000 | 2687.75000 | 2688.98000 | 26.1590 | 70437.7900 | 2692.67999 2014-04-11 18:25:00 | 2690.49000 | 2690.67000 | 2687.73000 | 2688.15000 | 40.1400 | 107961.6900 | 2689.63000 2014-04-11 18:26:00 | 2686.46000 | 2690.00000 | 2684.90000 | 2686.97000 | 46.8419 | 125847.9000 | 2686.65003 2014-04-11 18:27:00 | 2687.01000 | 2688.08000 | 2680.91000 | 2682.27000 | 83.9749 | 225399.4400 | 2684.12984 2014-04-11 18:28:00 | 2681.98000 | 2687.87000 | 2678.02000 | 2685.07000 | 78.7470 | 211307.3600 | 2683.36991 2014-04-11 18:29:00 | 2684.38000 | 2690.00000 | 2680.00000 | 2685.97000 | 62.9469 | 168997.9400 | 2684.76993 2014-04-11 18:30:00 | 2684.41000 | 2686.00000 | 2680.00000 | 2683.00000 | 77.5451 | 207941.7300 | 2681.55986 2014-04-11 18:31:00 | 2682.27000 | 2683.00000 | 2680.00000 | 2682.00000 | 48.4670 | 129942.0400 | 2681.03995 2014-04-11 18:32:00 | 2681.98000 | 2684.29000 | 2680.51000 | 2684.02000 | 41.3360 | 110841.7500 | 2681.47994 2014-04-11 18:33:00 | 2683.65000 | 2686.00000 | 2672.00000 | 2686.00000 | 72.5359 | 194548.5900 | 2682.09989 2014-04-11 18:34:00 | 2682.61000 | 2683.99000 | 2680.87000 | 2681.48000 | 27.8600 | 74753.6800 | 2683.19000 2014-04-11 18:35:00 | 2680.87000 | 2687.00000 | 2680.00000 | 2687.00000 | 75.8279 | 203528.9400 | 2684.08994 2014-04-11 18:36:00 | 2684.18000 | 2687.00000 | 2683.74000 | 2685.07000 | 25.0810 | 67348.1800 | 2685.23001 2014-04-11 18:37:00 | 2684.32000 | 2687.30000 | 2684.32000 | 2686.87000 | 26.5250 | 71243.1300 | 2685.88995 2014-04-11 18:38:00 | 2686.72000 | 2687.87000 | 2683.87000 | 2686.24000 | 39.8310 | 106986.9400 | 2686.02002 2014-04-11 18:39:00 | 2686.28000 | 2687.87000 | 2684.05000 | 2685.28000 | 89.8161 | 241192.0100 | 2685.39987 2014-04-11 18:40:00 | 2685.33000 | 2692.12000 | 2685.33000 | 2692.12000 | 41.9169 | 112723.4200 | 2689.20995 2014-04-11 18:41:00 | 2692.12000 | 2693.98000 | 2690.00000 | 2691.00000 | 35.9190 | 96687.3800 | 2691.81999 2014-04-11 18:42:00 | 2691.00000 | 2694.26000 | 2689.90000 | 2694.26000 | 48.9540 | 131791.6100 | 2692.15007 2014-04-11 18:43:00 | 2694.41000 | 2695.00000 | 2692.10000 | 2694.04000 | 21.4940 | 57906.4600 | 2694.08003 2014-04-11 18:44:00 | 2693.72000 | 2694.04000 | 2690.30000 | 2690.30000 | 32.6011 | 87777.6800 | 2692.48001 2014-04-11 18:45:00 | 2690.12000 | 2690.52000 | 2688.18000 | 2689.98000 | 57.5680 | 154848.0400 | 2689.82996 2014-04-11 18:46:00 | 2690.13000 | 2700.00000 | 2686.00000 | 2691.94000 | 168.1109 | 452842.1500 | 2693.71006 2014-04-11 18:47:00 | 2687.61000 | 2691.46000 | 2687.61000 | 2687.74000 | 61.5029 | 165414.0000 | 2689.53007 2014-04-11 18:48:00 | 2686.97000 | 2688.67000 | 2686.00000 | 2686.60000 | 50.9231 | 136841.0300 | 2687.21006 2014-04-11 18:49:00 | 2686.40000 | 2686.40000 | 2681.10000 | 2683.70000 | 54.6989 | 146805.9600 | 2683.88998 2014-04-11 18:50:00 | 2681.86000 | 2684.66000 | 2679.98000 | 2683.39000 | 65.2690 | 175047.5700 | 2681.93998 2014-04-11 18:51:00 | 2683.48000 | 2683.48000 | 2681.00000 | 2682.00000 | 25.7810 | 69146.5700 | 2682.07001 2014-04-11 18:52:00 | 2681.83000 | 2683.56000 | 2681.83000 | 2683.00000 | 32.1881 | 86367.6400 | 2683.21998 2014-04-11 18:53:00 | 2682.85000 | 2684.63000 | 2680.00000 | 2684.27000 | 38.7601 | 103967.6700 | 2682.34000 2014-04-11 18:54:00 | 2682.50000 | 2683.86000 | 2680.17000 | 2681.56000 | 54.2829 | 145555.3700 | 2681.42006 2014-04-11 18:55:00 | 2681.09000 | 2681.09000 | 2675.93000 | 2679.41000 | 34.3700 | 92105.5300 | 2679.82000 2014-04-11 18:56:00 | 2679.36000 | 2680.00000 | 2673.54000 | 2675.36000 | 20.7830 | 55644.8100 | 2677.42002 2014-04-11 18:57:00 | 2674.81000 | 2680.00000 | 2672.00000 | 2672.15000 | 77.9780 | 208667.4300 | 2675.97994 2014-04-11 18:58:00 | 2672.02000 | 2675.61000 | 2666.62000 | 2666.62000 | 62.0419 | 165735.7400 | 2671.35005 2014-04-11 18:59:00 | 2666.48000 | 2666.48000 | 2660.00000 | 2664.53000 | 27.6180 | 73566.7200 | 2663.71998 2014-04-11 19:00:00 | 2665.52000 | 2670.43000 | 2664.51000 | 2665.53000 | 26.5710 | 70876.2200 | 2667.43001 2014-04-11 19:01:00 | 2665.30000 | 2668.93000 | 2665.30000 | 2668.80000 | 7.5370 | 20106.2200 | 2667.66999 2014-04-11 19:02:00 | 2669.03000 | 2674.00000 | 2666.23000 | 2672.69000 | 51.9309 | 138714.7300 | 2671.14002 2014-04-11 19:03:00 | 2673.47000 | 2677.23000 | 2671.53000 | 2677.23000 | 39.5640 | 105775.9800 | 2673.54006 2014-04-11 19:04:00 | 2677.27000 | 2678.08000 | 2673.23000 | 2673.26000 | 32.0170 | 85666.1800 | 2675.64996 2014-04-11 19:05:00 | 2673.75000 | 2681.00000 | 2671.48000 | 2680.73000 | 81.0490 | 216710.4300 | 2673.81997 2014-04-11 19:06:00 | 2678.34000 | 2680.34000 | 2673.44000 | 2675.99000 | 66.4150 | 177807.4300 | 2677.21987 2014-04-11 19:07:00 | 2676.71000 | 2678.82000 | 2674.95000 | 2676.14000 | 37.6761 | 100836.6000 | 2676.40994 2014-04-11 19:08:00 | 2676.03000 | 2680.26000 | 2671.97000 | 2675.47000 | 88.9028 | 237887.9900 | 2675.82009 2014-04-11 19:09:00 | 2674.66000 | 2675.23000 | 2672.00000 | 2673.35000 | 13.6760 | 36553.9400 | 2672.84998 2014-04-11 19:10:00 | 2673.27000 | 2674.16000 | 2672.01000 | 2673.03000 | 31.4400 | 84036.9000 | 2672.93000 2014-04-11 19:11:00 | 2673.11000 | 2673.20000 | 2672.70000 | 2673.20000 | 8.7620 | 23420.7300 | 2672.99001 2014-04-11 19:12:00 | 2673.79000 | 2674.00000 | 2673.12000 | 2674.00000 | 5.0260 | 13438.2900 | 2673.74999 2014-04-11 19:13:00 | 2673.12000 | 2680.00000 | 2671.93000 | 2672.64000 | 60.3269 | 161276.8100 | 2673.37993 2014-04-11 19:14:00 | 2672.82000 | 2673.65000 | 2668.45000 | 2672.34000 | 21.5010 | 57436.5800 | 2671.34001 2014-04-11 19:15:00 | 2672.56000 | 2673.23000 | 2669.10000 | 2673.23000 | 17.6040 | 47022.3900 | 2671.12003 2014-04-11 19:16:00 | 2674.00000 | 2674.68000 | 2673.94000 | 2674.11000 | 8.5690 | 22914.3100 | 2674.09000 2014-04-11 19:17:00 | 2673.23000 | 2675.12000 | 2669.10000 | 2673.00000 | 44.6920 | 119457.5700 | 2672.91003 2014-04-11 19:18:00 | 2672.11000 | 2673.00000 | 2670.51000 | 2672.24000 | 21.2330 | 56727.1100 | 2671.65002 2014-04-11 19:19:00 | 2672.37000 | 2672.56000 | 2669.12000 | 2670.68000 | 29.6900 | 79306.1700 | 2671.14000 2014-04-11 19:20:00 | 2670.60000 | 2671.83000 | 2669.00000 | 2671.80000 | 24.7450 | 66071.5100 | 2670.09995 2014-04-11 19:21:00 | 2671.97000 | 2673.19000 | 2669.00000 | 2672.50000 | 38.6000 | 103134.9000 | 2671.89000 2014-04-11 19:22:00 | 2669.29000 | 2671.83000 | 2669.00000 | 2671.83000 | 17.9110 | 47828.7800 | 2670.36001 2014-04-11 19:23:00 | 2672.02000 | 2673.20000 | 2670.43000 | 2671.82000 | 23.9180 | 63905.3900 | 2671.84998 2014-04-11 19:24:00 | 2671.28000 | 2672.59000 | 2669.00000 | 2669.00000 | 29.6140 | 79086.2600 | 2670.57004 2014-04-11 19:25:00 | 2668.25000 | 2668.25000 | 2660.00000 | 2666.00000 | 33.1570 | 88359.0700 | 2664.86996 2014-04-11 19:26:00 | 2667.46000 | 2667.68000 | 2660.10000 | 2667.63000 | 34.1890 | 91071.6100 | 2663.76999 2014-04-11 19:27:00 | 2669.03000 | 2670.02000 | 2667.88000 | 2669.51000 | 17.1450 | 45758.7100 | 2668.91997 2014-04-11 19:28:00 | 2669.00000 | 2669.13000 | 2669.00000 | 2669.03000 | 3.8880 | 10377.1000 | 2669.01000 2014-04-11 19:29:00 | 2669.80000 | 2672.76000 | 2669.80000 | 2672.76000 | 19.3520 | 51695.3200 | 2671.32001 2014-04-11 19:30:00 | 2670.98000 | 2671.80000 | 2669.25000 | 2669.95000 | 16.8020 | 44873.6700 | 2670.73001 2014-04-11 19:31:00 | 2669.50000 | 2670.40000 | 2667.79000 | 2668.93000 | 14.9430 | 39888.7300 | 2669.39002 2014-04-11 19:32:00 | 2668.59000 | 2669.53000 | 2665.03000 | 2666.98000 | 34.1880 | 91199.1100 | 2667.57997 2014-04-11 19:33:00 | 2668.12000 | 2668.13000 | 2666.23000 | 2667.37000 | 40.0311 | 106774.8500 | 2667.30002 2014-04-11 19:34:00 | 2667.41000 | 2668.58000 | 2661.39000 | 2661.77000 | 27.7000 | 73874.9500 | 2666.97000 2014-04-11 19:35:00 | 2665.91000 | 2667.63000 | 2661.89000 | 2667.30000 | 27.1550 | 72395.2500 | 2665.99995 2014-04-11 19:36:00 | 2667.20000 | 2670.43000 | 2660.12000 | 2667.63000 | 16.2170 | 43251.7100 | 2667.05998 2014-04-11 19:37:00 | 2667.45000 | 2667.45000 | 2661.04000 | 2666.23000 | 31.0790 | 82828.6900 | 2665.09999 2014-04-11 19:38:00 | 2664.36000 | 2670.43000 | 2660.81000 | 2666.41000 | 45.5100 | 121302.4300 | 2665.40000 2014-04-11 19:39:00 | 2666.39000 | 2670.00000 | 2662.00000 | 2663.76000 | 47.4810 | 126564.4600 | 2665.58002 2014-04-11 19:40:00 | 2663.43000 | 2665.00000 | 2660.64000 | 2663.93000 | 35.8270 | 95388.0500 | 2662.45996 2014-04-11 19:41:00 | 2662.67000 | 2663.99000 | 2660.43000 | 2660.63000 | 23.1230 | 61587.4400 | 2663.47003 2014-04-11 19:42:00 | 2661.94000 | 2662.03000 | 2660.50000 | 2662.03000 | 18.9810 | 50512.0900 | 2661.19001 2014-04-11 19:43:00 | 2662.46000 | 2662.77000 | 2661.08000 | 2661.36000 | 11.7910 | 31386.7200 | 2661.92000 2014-04-11 19:44:00 | 2661.96000 | 2669.10000 | 2660.00000 | 2663.71000 | 20.2570 | 53960.8000 | 2663.80998 2014-04-11 19:45:00 | 2664.32000 | 2666.02000 | 2660.02000 | 2664.05000 | 20.9820 | 55890.7600 | 2663.75002 2014-04-11 19:46:00 | 2663.82000 | 2664.83000 | 2660.00000 | 2663.80000 | 33.5230 | 89249.3000 | 2662.33004 2014-04-11 19:47:00 | 2663.34000 | 2664.87000 | 2659.48000 | 2661.71000 | 16.1310 | 42951.0800 | 2662.64001 2014-04-11 19:48:00 | 2660.00000 | 2669.10000 | 2655.31000 | 2658.72000 | 38.4780 | 102374.6400 | 2660.59997 2014-04-11 19:49:00 | 2655.31000 | 2658.68000 | 2655.31000 | 2657.49000 | 26.5190 | 70430.7500 | 2655.85999 2014-04-11 19:50:00 | 2655.53000 | 2655.65000 | 2642.46000 | 2642.58000 | 99.8579 | 264616.3200 | 2649.92992 2014-04-11 19:51:00 | 2646.76000 | 2647.30000 | 2635.01000 | 2635.02000 | 58.1910 | 153723.6700 | 2641.71002 2014-04-11 19:52:00 | 2640.94000 | 2645.66000 | 2633.69000 | 2638.00000 | 59.4420 | 156954.8300 | 2640.47005 2014-04-11 19:53:00 | 2635.01000 | 2641.05000 | 2630.00000 | 2635.96000 | 53.1120 | 139919.3800 | 2634.42004 2014-04-11 19:54:00 | 2636.38000 | 2636.80000 | 2630.00000 | 2631.93000 | 32.4220 | 85314.2800 | 2631.37002 2014-04-11 19:55:00 | 2630.43000 | 2635.29000 | 2630.00000 | 2630.73000 | 23.6470 | 62219.9900 | 2631.19997 2014-04-11 19:56:00 | 2635.53000 | 2636.80000 | 2630.00000 | 2631.00000 | 84.6360 | 222942.2700 | 2634.12987 2014-04-11 19:57:00 | 2631.23000 | 2634.02000 | 2631.00000 | 2632.76000 | 40.8420 | 107523.9100 | 2632.68003 2014-04-11 19:58:00 | 2633.67000 | 2640.00000 | 2631.69000 | 2638.08000 | 25.6470 | 67605.5000 | 2635.99997 2014-04-11 19:59:00 | 2638.96000 | 2653.98000 | 2632.65000 | 2636.39000 | 45.0081 | 118982.8300 | 2643.58997 2014-04-11 20:00:00 | 2636.69000 | 2655.41000 | 2636.49000 | 2652.33000 | 72.6910 | 192393.3600 | 2646.73003 2014-04-11 20:01:00 | 2652.18000 | 2652.37000 | 2635.00000 | 2641.17000 | 68.6191 | 181581.8600 | 2646.22998 2014-04-11 20:02:00 | 2635.03000 | 2642.66000 | 2635.03000 | 2637.53000 | 27.8170 | 73385.6400 | 2638.15997 2014-04-11 20:03:00 | 2636.44000 | 2642.41000 | 2636.44000 | 2638.77000 | 34.0920 | 90017.3300 | 2640.42003 2014-04-11 20:04:00 | 2638.74000 | 2645.34000 | 2635.04000 | 2638.80000 | 39.4169 | 104143.8800 | 2642.10995 2014-04-11 20:05:00 | 2639.12000 | 2643.20000 | 2636.20000 | 2640.57000 | 32.2140 | 85085.0200 | 2641.24005 2014-04-11 20:06:00 | 2640.79000 | 2641.66000 | 2632.77000 | 2635.71000 | 43.9520 | 115872.8600 | 2636.35003 2014-04-11 20:07:00 | 2638.97000 | 2638.97000 | 2635.00000 | 2635.00000 | 41.7240 | 109979.3600 | 2635.88006 2014-04-11 20:08:00 | 2635.00000 | 2640.07000 | 2632.18000 | 2638.31000 | 62.0450 | 163667.2000 | 2637.87988 2014-04-11 20:09:00 | 2637.69000 | 2641.53000 | 2636.77000 | 2639.13000 | 25.7180 | 67896.8400 | 2640.04998 2014-04-11 20:10:00 | 2639.33000 | 2641.08000 | 2635.01000 | 2638.02000 | 37.0641 | 97785.7600 | 2638.29006 2014-04-11 20:11:00 | 2638.06000 | 2639.52000 | 2633.02000 | 2637.46000 | 45.3439 | 119545.2300 | 2636.41007 2014-04-11 20:12:00 | 2637.11000 | 2639.68000 | 2632.85000 | 2639.68000 | 47.1771 | 124347.4200 | 2635.75995 2014-04-11 20:13:00 | 2636.49000 | 2644.99000 | 2635.74000 | 2638.77000 | 37.4480 | 98857.6000 | 2639.85997 2014-04-11 20:14:00 | 2638.77000 | 2646.64000 | 2633.09000 | 2638.00000 | 77.8150 | 205283.7600 | 2638.09985 2014-04-11 20:15:00 | 2638.83000 | 2642.57000 | 2636.80000 | 2640.82000 | 25.6220 | 67608.3500 | 2638.68002 2014-04-11 20:16:00 | 2640.18000 | 2644.37000 | 2634.51000 | 2639.33000 | 33.2200 | 87706.4700 | 2640.17000 2014-04-11 20:17:00 | 2639.77000 | 2641.17000 | 2637.57000 | 2639.25000 | 31.6450 | 83505.4600 | 2638.81994 2014-04-11 20:18:00 | 2638.67000 | 2641.17000 | 2635.85000 | 2638.37000 | 41.1870 | 108654.1300 | 2638.06995 2014-04-11 20:19:00 | 2638.37000 | 2639.07000 | 2638.37000 | 2639.02000 | 1.1760 | 3103.4000 | 2638.94000 2014-04-11 20:20:00 | 2638.89000 | 2640.00000 | 2638.89000 | 2640.00000 | 1.5320 | 4043.9000 | 2639.62000 2014-04-11 20:21:00 | 2640.31000 | 2642.69000 | 2639.14000 | 2640.54000 | 48.2810 | 127473.0100 | 2640.23002 2014-04-11 20:22:00 | 2640.37000 | 2649.37000 | 2640.37000 | 2642.53000 | 44.5931 | 117938.4500 | 2644.77005 2014-04-11 20:23:00 | 2641.54000 | 2643.81000 | 2641.17000 | 2641.53000 | 34.6460 | 91525.1100 | 2641.71995 2014-04-11 20:24:00 | 2641.70000 | 2649.57000 | 2639.04000 | 2649.25000 | 47.0930 | 124484.5700 | 2643.38005 2014-04-11 20:25:00 | 2641.17000 | 2647.30000 | 2641.17000 | 2642.95000 | 18.1430 | 47982.1700 | 2644.67002 2014-04-11 20:26:00 | 2642.84000 | 2644.80000 | 2639.56000 | 2641.68000 | 31.6760 | 83700.1300 | 2642.37995 2014-04-11 20:27:00 | 2641.21000 | 2643.63000 | 2640.00000 | 2640.33000 | 31.2430 | 82537.1000 | 2641.78004 2014-04-11 20:28:00 | 2641.17000 | 2641.68000 | 2640.00000 | 2640.12000 | 25.5530 | 67484.1500 | 2640.95003 2014-04-11 20:29:00 | 2640.56000 | 2641.44000 | 2640.00000 | 2641.35000 | 25.8990 | 68390.5300 | 2640.65999 2014-04-11 20:30:00 | . | . | . | . | . | . | . 2014-04-11 20:31:00 | 2641.26000 | 2644.30000 | 2640.00000 | 2641.45000 | 10.6280 | 28076.6400 | 2641.75999 2014-04-11 20:32:00 | 2641.81000 | 2643.24000 | 2641.20000 | 2643.02000 | 11.7370 | 31012.7600 | 2642.30999 2014-04-11 20:33:00 | 2642.87000 | 2647.00000 | 2640.00000 | 2644.62000 | 36.5230 | 96580.3100 | 2644.37004 2014-04-11 20:34:00 | 2645.95000 | 2645.95000 | 2644.84000 | 2645.40000 | 20.6700 | 54681.8700 | 2645.47000 2014-04-11 20:35:00 | 2645.67000 | 2645.67000 | 2644.62000 | 2645.58000 | 0.1510 | 399.3900 | 2644.97000 2014-04-11 20:36:00 | 2645.67000 | 2645.67000 | 2645.61000 | 2645.67000 | 0.1400 | 370.3900 | 2645.63000 2014-04-11 20:37:00 | 2645.61000 | 2647.30000 | 2644.32000 | 2647.08000 | 8.4600 | 22384.4100 | 2645.91000 2014-04-11 20:38:00 | 2645.97000 | 2647.70000 | 2645.71000 | 2646.60000 | 15.6750 | 41482.3300 | 2646.39997 2014-04-11 20:39:00 | 2647.25000 | 2648.17000 | 2645.61000 | 2647.57000 | 29.9390 | 79232.2800 | 2646.45999 2014-04-11 20:40:00 | 2646.52000 | 2647.66000 | 2640.00000 | 2645.01000 | 20.3540 | 53856.2000 | 2645.98003 2014-04-11 20:41:00 | 2645.01000 | 2645.46000 | 2644.23000 | 2644.89000 | 18.2670 | 48311.7000 | 2644.74998 2014-04-11 20:42:00 | 2644.47000 | 2645.46000 | 2640.00000 | 2643.68000 | 45.9461 | 121464.8600 | 2643.63993 2014-04-11 20:43:00 | 2642.26000 | 2643.17000 | 2641.00000 | 2641.00000 | 25.9920 | 68672.0600 | 2642.05002 2014-04-11 20:44:00 | 2640.00000 | 2645.37000 | 2637.77000 | 2645.37000 | 22.7120 | 59973.5200 | 2640.61002 2014-04-11 20:45:00 | 2645.63000 | 2647.58000 | 2644.38000 | 2646.82000 | 5.6820 | 15036.1400 | 2646.28000 2014-04-11 20:46:00 | 2645.37000 | 2645.83000 | 2643.97000 | 2645.74000 | 7.3360 | 19408.8000 | 2645.68999 2014-04-11 20:47:00 | 2645.64000 | 2646.01000 | 2641.71000 | 2643.95000 | 56.3181 | 148956.8100 | 2644.91996 2014-04-11 20:48:00 | 2642.90000 | 2645.34000 | 2632.04000 | 2644.38000 | 29.5460 | 78079.0400 | 2642.62995 2014-04-11 20:49:00 | 2644.16000 | 2645.95000 | 2642.59000 | 2644.67000 | 28.3690 | 75016.8100 | 2644.31999 2014-04-11 20:50:00 | 2644.60000 | 2650.47000 | 2644.09000 | 2646.77000 | 12.5710 | 33248.4900 | 2644.86000 2014-04-11 20:51:00 | 2645.67000 | 2645.75000 | 2644.02000 | 2644.29000 | 5.8310 | 15424.2300 | 2645.21000 2014-04-11 20:52:00 | 2644.84000 | 2646.73000 | 2644.82000 | 2646.52000 | 11.9690 | 31666.5800 | 2645.72000 2014-04-11 20:53:00 | 2646.58000 | 2646.71000 | 2645.56000 | 2646.08000 | 17.7750 | 47033.0700 | 2646.02003 2014-04-11 20:54:00 | 2645.22000 | 2645.86000 | 2637.35000 | 2638.31000 | 15.1020 | 39934.5500 | 2644.32001 2014-04-11 20:55:00 | 2643.86000 | 2644.83000 | 2641.57000 | 2644.35000 | 19.0150 | 50269.1600 | 2643.65996 2014-04-11 20:56:00 | 2644.76000 | 2645.00000 | 2644.62000 | 2645.00000 | 13.2600 | 35070.0700 | 2644.80000 2014-04-11 20:57:00 | 2644.47000 | 2650.97000 | 2644.47000 | 2646.59000 | 39.0590 | 103334.5500 | 2645.59999 2014-04-11 20:58:00 | 2646.67000 | 2650.97000 | 2645.00000 | 2649.66000 | 55.9390 | 148151.6600 | 2648.44998 2014-04-11 20:59:00 | 2649.81000 | 2657.90000 | 2646.77000 | 2656.03000 | 33.9650 | 90208.7900 | 2655.92994 2014-04-11 21:00:00 | 2656.08000 | 2657.52000 | 2650.13000 | 2655.38000 | 30.2430 | 80270.3100 | 2654.18003 2014-04-11 21:01:00 | 2655.93000 | 2659.11000 | 2655.24000 | 2658.40000 | 34.9010 | 92719.8100 | 2656.65001 2014-04-11 21:02:00 | 2658.18000 | 2658.57000 | 2658.18000 | 2658.55000 | 1.1980 | 3184.7700 | 2658.41000 2014-04-11 21:03:00 | 2659.60000 | 2659.60000 | 2653.38000 | 2653.38000 | 17.2160 | 45770.3500 | 2658.58997 2014-04-11 21:04:00 | 2656.29000 | 2656.70000 | 2649.65000 | 2649.65000 | 17.0260 | 45223.1100 | 2656.11997 2014-04-11 21:05:00 | 2655.14000 | 2655.61000 | 2646.77000 | 2654.28000 | 23.8300 | 63250.1900 | 2654.23000 2014-04-11 21:06:00 | 2654.31000 | 2654.31000 | 2643.35000 | 2648.94000 | 14.7940 | 39170.0100 | 2647.70002 2014-04-11 21:07:00 | 2649.77000 | 2650.46000 | 2640.00000 | 2645.42000 | 41.1720 | 108992.9200 | 2647.26003 2014-04-11 21:08:00 | 2645.35000 | 2645.62000 | 2644.52000 | 2645.25000 | 4.7990 | 12694.1300 | 2645.16000 2014-04-11 21:09:00 | 2645.25000 | 2651.82000 | 2644.88000 | 2648.69000 | 26.6420 | 70553.4400 | 2648.20002 2014-04-11 21:10:00 | 2650.57000 | 2651.38000 | 2649.15000 | 2650.28000 | 9.4150 | 24952.9200 | 2650.34002 2014-04-11 21:11:00 | 2650.91000 | 2654.46000 | 2650.46000 | 2652.77000 | 30.2599 | 80246.3600 | 2651.90000 2014-04-11 21:12:00 | 2652.80000 | 2654.17000 | 2652.18000 | 2652.57000 | 40.7910 | 108232.7400 | 2653.35002 2014-04-11 21:13:00 | 2653.29000 | 2654.08000 | 2652.68000 | 2653.30000 | 23.7610 | 63043.8400 | 2653.25001 2014-04-11 21:14:00 | 2654.16000 | 2654.18000 | 2651.41000 | 2653.55000 | 32.9750 | 87510.7000 | 2653.84994 2014-04-11 21:15:00 | 2652.90000 | 2654.00000 | 2649.26000 | 2650.00000 | 58.5829 | 155378.8800 | 2652.29006 2014-04-11 21:16:00 | 2650.12000 | 2651.15000 | 2650.12000 | 2651.13000 | 24.0980 | 63873.5600 | 2650.57998 2014-04-11 21:17:00 | 2650.77000 | 2651.00000 | 2650.00000 | 2651.00000 | 1.6580 | 4395.0200 | 2650.79000 2014-04-11 21:18:00 | 2650.78000 | 2652.39000 | 2650.78000 | 2651.48000 | 21.1920 | 56186.5700 | 2651.31002 2014-04-11 21:19:00 | 2651.17000 | 2652.15000 | 2651.17000 | 2651.90000 | 8.1970 | 21736.3200 | 2651.73999 2014-04-11 21:20:00 | 2651.30000 | 2654.00000 | 2651.11000 | 2651.46000 | 14.7820 | 39206.6800 | 2652.33001 2014-04-11 21:21:00 | 2651.46000 | 2651.46000 | 2651.46000 | 2651.46000 | 0.6890 | 1826.8600 | 2651.46000 2014-04-11 21:22:00 | 2651.44000 | 2651.44000 | 2650.00000 | 2650.13000 | 1.5100 | 4003.4400 | 2651.28000 2014-04-11 21:23:00 | 2650.62000 | 2651.49000 | 2650.13000 | 2651.15000 | 26.4550 | 70129.0700 | 2650.87995 2014-04-11 21:24:00 | 2651.31000 | 2651.51000 | 2650.00000 | 2650.67000 | 44.3901 | 117668.3200 | 2650.78000 2014-04-11 21:25:00 | 2651.05000 | 2651.72000 | 2648.68000 | 2649.17000 | 35.9759 | 95302.0600 | 2649.04994 2014-04-11 21:26:00 | 2648.58000 | 2649.06000 | 2646.78000 | 2648.26000 | 12.6530 | 33497.3400 | 2647.38001 2014-04-11 21:27:00 | 2647.92000 | 2647.92000 | 2642.49000 | 2643.00000 | 38.6380 | 102211.7500 | 2645.36997 2014-04-11 21:28:00 | 2641.58000 | 2641.58000 | 2638.07000 | 2639.30000 | 30.6810 | 80970.8800 | 2639.12001 2014-04-11 21:29:00 | 2638.27000 | 2639.20000 | 2637.96000 | 2639.00000 | 30.7500 | 81141.2400 | 2638.74000 2014-04-11 21:30:00 | 2638.37000 | 2638.37000 | 2632.88000 | 2637.60000 | 36.1070 | 95202.1300 | 2636.66996 2014-04-11 21:31:00 | 2637.56000 | 2640.95000 | 2634.17000 | 2640.95000 | 56.2781 | 148412.0500 | 2637.11996 2014-04-11 21:32:00 | 2640.28000 | 2642.85000 | 2637.68000 | 2639.93000 | 50.9051 | 134401.6300 | 2640.23991 2014-04-11 21:33:00 | 2639.36000 | 2640.09000 | 2633.96000 | 2639.23000 | 38.8780 | 102514.5500 | 2636.82997 2014-04-11 21:34:00 | 2637.75000 | 2641.31000 | 2637.75000 | 2638.29000 | 25.0010 | 65966.7200 | 2638.56001 2014-04-11 21:35:00 | 2638.91000 | 2639.79000 | 2637.68000 | 2638.60000 | 35.9810 | 94942.0200 | 2638.67001 2014-04-11 21:36:00 | 2638.60000 | 2640.56000 | 2633.95000 | 2637.25000 | 42.8029 | 112899.9900 | 2637.67005 2014-04-11 21:37:00 | 2638.64000 | 2640.74000 | 2637.64000 | 2640.17000 | 53.3529 | 140796.2100 | 2638.96006 2014-04-11 21:38:00 | 2640.51000 | 2640.58000 | 2639.00000 | 2639.00000 | 16.8030 | 44363.9800 | 2640.24002 2014-04-11 21:39:00 | 2637.53000 | 2639.00000 | 2632.04000 | 2633.43000 | 30.3080 | 79922.7800 | 2637.01998 2014-04-11 21:40:00 | 2636.24000 | 2638.44000 | 2631.01000 | 2636.49000 | 45.9891 | 121187.2100 | 2635.12998 2014-04-11 21:41:00 | 2636.87000 | 2637.73000 | 2636.81000 | 2637.14000 | 2.9200 | 7700.3600 | 2637.11000 2014-04-11 21:42:00 | 2637.06000 | 2637.06000 | 2631.01000 | 2636.25000 | 24.8010 | 65316.0800 | 2633.61001 2014-04-11 21:43:00 | 2636.25000 | 2638.07000 | 2632.16000 | 2635.93000 | 9.7410 | 25674.6200 | 2635.73000 2014-04-11 21:44:00 | 2635.31000 | 2638.69000 | 2633.91000 | 2636.62000 | 42.5990 | 112317.3100 | 2636.61998 2014-04-11 21:45:00 | 2636.45000 | 2636.62000 | 2635.00000 | 2636.18000 | 59.9570 | 158043.7500 | 2635.94993 2014-04-11 21:46:00 | 2636.20000 | 2636.29000 | 2635.00000 | 2636.16000 | 47.7020 | 125717.1500 | 2635.47004 2014-04-11 21:47:00 | 2635.22000 | 2636.27000 | 2635.07000 | 2635.21000 | 24.6180 | 64884.1900 | 2635.63998 2014-04-11 21:48:00 | 2635.42000 | 2635.42000 | 2631.01000 | 2635.15000 | 41.1900 | 108463.6600 | 2633.25000 2014-04-11 21:49:00 | 2635.79000 | 2638.48000 | 2632.76000 | 2635.03000 | 45.4810 | 119895.1500 | 2636.16002 2014-04-11 21:50:00 | 2634.37000 | 2635.09000 | 2632.31000 | 2634.78000 | 49.7809 | 131122.9900 | 2634.00002 2014-04-11 21:51:00 | 2634.75000 | 2638.99000 | 2632.02000 | 2635.12000 | 53.9001 | 141976.5300 | 2634.07000 2014-04-11 21:52:00 | 2636.61000 | 2638.25000 | 2632.02000 | 2635.41000 | 44.9090 | 118423.2300 | 2636.95998 2014-04-11 21:53:00 | 2633.63000 | 2636.90000 | 2633.63000 | 2636.90000 | 19.9690 | 52616.4200 | 2634.90999 2014-04-11 21:54:00 | 2636.30000 | 2636.30000 | 2634.62000 | 2635.00000 | 14.7790 | 38944.2900 | 2635.10999 2014-04-11 21:55:00 | 2635.05000 | 2635.24000 | 2633.90000 | 2634.89000 | 16.1680 | 42600.4300 | 2634.85999 2014-04-11 21:56:00 | 2634.30000 | 2635.08000 | 2634.04000 | 2634.10000 | 48.5490 | 127899.8400 | 2634.44998 2014-04-11 21:57:00 | 2635.24000 | 2635.90000 | 2634.00000 | 2635.90000 | 32.6769 | 86092.6300 | 2634.65996 2014-04-11 21:58:00 | 2637.97000 | 2638.06000 | 2634.10000 | 2635.71000 | 39.4231 | 103962.9400 | 2637.11005 2014-04-11 21:59:00 | 2635.55000 | 2635.91000 | 2635.31000 | 2635.31000 | 8.7460 | 23050.0100 | 2635.48999 2014-04-11 22:00:00 | 2635.94000 | 2636.05000 | 2632.01000 | 2632.91000 | 28.9650 | 76309.8100 | 2634.54995 2014-04-11 22:01:00 | 2634.21000 | 2634.54000 | 2632.36000 | 2632.99000 | 20.8720 | 54953.4100 | 2632.88002 2014-04-11 22:02:00 | 2632.00000 | 2633.48000 | 2632.00000 | 2633.48000 | 41.9220 | 110368.8200 | 2632.72003 2014-04-11 22:03:00 | 2632.34000 | 2633.27000 | 2632.00000 | 2633.27000 | 31.4630 | 82831.3900 | 2632.66004 2014-04-11 22:04:00 | 2633.20000 | 2636.30000 | 2631.00000 | 2631.85000 | 49.1509 | 129381.9600 | 2632.34002 2014-04-11 22:05:00 | 2632.86000 | 2633.70000 | 2630.00000 | 2632.02000 | 49.4029 | 130045.7500 | 2632.35005 2014-04-11 22:06:00 | 2632.13000 | 2637.47000 | 2630.71000 | 2633.00000 | 20.4650 | 53895.5100 | 2633.54996 2014-04-11 22:07:00 | 2632.96000 | 2633.52000 | 2630.01000 | 2630.01000 | 20.2270 | 53226.4800 | 2631.45998 2014-04-11 22:08:00 | 2630.00000 | 2631.68000 | 2630.00000 | 2630.09000 | 13.1010 | 34462.9400 | 2630.56000 2014-04-11 22:09:00 | 2630.00000 | 2631.14000 | 2630.00000 | 2630.14000 | 29.8430 | 78495.2700 | 2630.27003 2014-04-11 22:10:00 | 2631.01000 | 2631.69000 | 2631.00000 | 2631.07000 | 4.0060 | 10540.3300 | 2631.13999 2014-04-11 22:11:00 | 2631.00000 | 2634.49000 | 2630.00000 | 2632.57000 | 32.6310 | 85857.7700 | 2631.17001 2014-04-11 22:12:00 | 2632.55000 | 2635.45000 | 2631.24000 | 2633.12000 | 48.5680 | 127909.2800 | 2633.60996 2014-04-11 22:13:00 | 2632.99000 | 2635.75000 | 2630.48000 | 2630.48000 | 27.2140 | 71677.4000 | 2633.84004 2014-04-11 22:14:00 | 2632.37000 | 2636.07000 | 2630.00000 | 2636.00000 | 33.7430 | 88903.7600 | 2634.73004 2014-04-11 22:15:00 | 2637.41000 | 2637.41000 | 2630.86000 | 2634.00000 | 42.0790 | 110849.9500 | 2634.32998 2014-04-11 22:16:00 | 2634.00000 | 2634.00000 | 2632.75000 | 2633.64000 | 37.7770 | 99468.7300 | 2633.04996 2014-04-11 22:17:00 | 2632.02000 | 2633.58000 | 2629.36000 | 2629.36000 | 42.4260 | 111622.0200 | 2630.97994 2014-04-11 22:18:00 | 2627.46000 | 2636.42000 | 2627.34000 | 2629.05000 | 48.5800 | 127759.5300 | 2629.88000 2014-04-11 22:19:00 | 2627.75000 | 2630.00000 | 2627.75000 | 2628.62000 | 17.5570 | 46145.4300 | 2628.31998 2014-04-11 22:20:00 | 2628.46000 | 2628.97000 | 2626.50000 | 2628.23000 | 17.4840 | 45948.6500 | 2628.04003 2014-04-11 22:21:00 | 2628.19000 | 2630.00000 | 2627.10000 | 2629.00000 | 36.9351 | 97081.9700 | 2628.44993 2014-04-11 22:22:00 | 2628.94000 | 2629.00000 | 2625.64000 | 2626.00000 | 58.7119 | 154239.6900 | 2627.06004 2014-04-11 22:23:00 | 2626.00000 | 2626.00000 | 2625.65000 | 2626.00000 | 7.5610 | 19855.1800 | 2626.00000 2014-04-11 22:24:00 | 2626.00000 | 2632.00000 | 2626.00000 | 2628.98000 | 15.5520 | 40881.6200 | 2628.70001 2014-04-11 22:25:00 | 2629.15000 | 2631.90000 | 2626.01000 | 2628.82000 | 53.0240 | 139440.8300 | 2629.77008 2014-04-11 22:26:00 | 2629.68000 | 2630.81000 | 2626.37000 | 2628.00000 | 29.6930 | 78041.7900 | 2628.29003 2014-04-11 22:27:00 | 2627.18000 | 2629.88000 | 2626.87000 | 2628.16000 | 44.0480 | 115742.2600 | 2627.63997 2014-04-11 22:28:00 | 2627.76000 | 2634.97000 | 2627.34000 | 2632.15000 | 51.1410 | 134592.2900 | 2631.79002 2014-04-11 22:29:00 | 2632.79000 | 2635.90000 | 2632.33000 | 2632.96000 | 49.1739 | 129568.8700 | 2634.91007 2014-04-11 22:30:00 | 2634.77000 | 2637.40000 | 2634.54000 | 2636.99000 | 45.5019 | 119941.2900 | 2635.96003 2014-04-11 22:31:00 | 2636.33000 | 2637.00000 | 2626.00000 | 2635.97000 | 55.8510 | 147143.9000 | 2634.58002 2014-04-11 22:32:00 | 2635.97000 | 2637.00000 | 2633.99000 | 2636.95000 | 15.7130 | 41403.2900 | 2634.97002 2014-04-11 22:33:00 | 2635.98000 | 2637.00000 | 2634.00000 | 2635.50000 | 50.8111 | 133893.2200 | 2635.12002 2014-04-11 22:34:00 | 2633.78000 | 2639.00000 | 2633.23000 | 2636.70000 | 52.9220 | 139504.0100 | 2636.03004 2014-04-11 22:35:00 | 2637.63000 | 2640.00000 | 2637.46000 | 2640.00000 | 35.0420 | 92471.9000 | 2638.89003 2014-04-11 22:36:00 | 2639.91000 | 2642.64000 | 2639.91000 | 2641.48000 | 31.3210 | 82719.6900 | 2641.03001 2014-04-11 22:37:00 | 2639.91000 | 2642.54000 | 2634.56000 | 2640.60000 | 21.8750 | 57767.3800 | 2640.78996 2014-04-11 22:38:00 | 2640.39000 | 2641.71000 | 2638.27000 | 2639.73000 | 39.3890 | 103966.1500 | 2639.46999 2014-04-11 22:39:00 | 2639.04000 | 2639.44000 | 2635.12000 | 2636.79000 | 36.5121 | 96285.6000 | 2637.09003 2014-04-11 22:40:00 | 2642.55000 | 2642.98000 | 2635.03000 | 2640.17000 | 36.4660 | 96214.0800 | 2638.45994 2014-04-11 22:41:00 | 2640.38000 | 2644.32000 | 2640.38000 | 2643.03000 | 19.0410 | 50312.5400 | 2642.33001 2014-04-11 22:42:00 | 2642.67000 | 2643.03000 | 2637.60000 | 2640.86000 | 67.2589 | 177502.8900 | 2639.09997 2014-04-11 22:43:00 | 2639.91000 | 2641.60000 | 2638.20000 | 2640.59000 | 39.2540 | 103639.2200 | 2640.22006 2014-04-11 22:44:00 | 2640.48000 | 2642.00000 | 2639.72000 | 2639.90000 | 40.9451 | 108111.3300 | 2640.39992 2014-04-11 22:45:00 | 2640.58000 | 2644.21000 | 2639.97000 | 2641.31000 | 38.6780 | 102173.0000 | 2641.62997 2014-04-11 22:46:00 | 2641.45000 | 2641.45000 | 2639.90000 | 2640.87000 | 21.8730 | 57771.9400 | 2641.24003 2014-04-11 22:47:00 | 2639.63000 | 2640.72000 | 2639.50000 | 2639.80000 | 3.3360 | 8806.8400 | 2639.93999 2014-04-11 22:48:00 | 2640.09000 | 2641.45000 | 2638.64000 | 2640.61000 | 55.9441 | 147708.1000 | 2640.28009 2014-04-11 22:49:00 | 2640.47000 | 2643.00000 | 2640.35000 | 2641.38000 | 16.7640 | 44282.5500 | 2641.53003 2014-04-11 22:50:00 | 2642.54000 | 2642.78000 | 2640.52000 | 2641.49000 | 68.2359 | 180261.4800 | 2641.73989 2014-04-11 22:51:00 | 2640.52000 | 2643.00000 | 2640.52000 | 2642.00000 | 18.9680 | 50108.5700 | 2641.73999 2014-04-11 22:52:00 | 2642.78000 | 2649.97000 | 2641.46000 | 2646.94000 | 103.2379 | 273083.9800 | 2645.18992 2014-04-11 22:53:00 | 2648.38000 | 2652.78000 | 2646.20000 | 2652.69000 | 20.9770 | 55573.5700 | 2649.25998 2014-04-11 22:54:00 | 2652.74000 | 2653.85000 | 2646.90000 | 2652.75000 | 43.1791 | 114452.1500 | 2650.63998 2014-04-11 22:55:00 | 2652.38000 | 2652.78000 | 2650.55000 | 2651.80000 | 50.1239 | 132921.6700 | 2651.86007 2014-04-11 22:56:00 | 2652.78000 | 2655.00000 | 2651.80000 | 2652.85000 | 45.3551 | 120294.3600 | 2652.27992 2014-04-11 22:57:00 | 2652.88000 | 2656.89000 | 2650.00000 | 2656.89000 | 38.8700 | 103139.6300 | 2653.45000 2014-04-11 22:58:00 | 2656.98000 | 2658.90000 | 2652.00000 | 2658.80000 | 35.4170 | 94128.5900 | 2657.71996 2014-04-11 22:59:00 | 2659.50000 | 2662.61000 | 2656.76000 | 2660.99000 | 90.1608 | 239887.3600 | 2660.66003 2014-04-11 23:00:00 | 2661.40000 | 2665.00000 | 2656.08000 | 2661.35000 | 35.3701 | 94147.3000 | 2661.78000 2014-04-11 23:01:00 | 2662.03000 | 2665.63000 | 2660.61000 | 2665.03000 | 27.9110 | 74347.8800 | 2663.75001 2014-04-11 23:02:00 | 2664.96000 | 2670.02000 | 2663.55000 | 2668.00000 | 64.7741 | 172708.4600 | 2666.32010 2014-04-11 23:03:00 | 2668.00000 | 2668.00000 | 2659.46000 | 2659.46000 | 46.3859 | 123507.6400 | 2662.60993 2014-04-11 23:04:00 | 2658.95000 | 2661.00000 | 2652.35000 | 2652.91000 | 39.4970 | 104851.1900 | 2654.65996 2014-04-11 23:05:00 | 2652.84000 | 2652.89000 | 2642.76000 | 2642.76000 | 25.0670 | 66342.0900 | 2646.58997 2014-04-11 23:06:00 | 2642.70000 | 2642.86000 | 2635.51000 | 2635.66000 | 72.8139 | 192136.8700 | 2638.74011 2014-04-11 23:07:00 | 2634.95000 | 2636.00000 | 2631.98000 | 2634.08000 | 53.9370 | 142034.9700 | 2633.34994 2014-04-11 23:08:00 | 2633.96000 | 2640.75000 | 2632.45000 | 2640.75000 | 54.2959 | 143065.4400 | 2634.91992 2014-04-11 23:09:00 | 2640.77000 | 2642.55000 | 2638.24000 | 2639.97000 | 32.1070 | 84792.0500 | 2640.91996 2014-04-11 23:10:00 | 2640.95000 | 2641.60000 | 2635.73000 | 2639.38000 | 63.4351 | 167428.6200 | 2639.36988 2014-04-11 23:11:00 | 2637.87000 | 2640.54000 | 2635.62000 | 2639.06000 | 62.7760 | 165603.2000 | 2637.99991 2014-04-11 23:12:00 | 2639.02000 | 2639.79000 | 2638.48000 | 2639.00000 | 26.2080 | 69169.7400 | 2639.25998 2014-04-11 23:13:00 | 2639.99000 | 2641.75000 | 2638.60000 | 2640.00000 | 37.8680 | 99969.2400 | 2639.93997 2014-04-11 23:14:00 | 2641.08000 | 2642.26000 | 2635.43000 | 2638.51000 | 43.5651 | 114970.3800 | 2639.04992 2014-04-11 23:15:00 | 2637.18000 | 2640.53000 | 2637.00000 | 2640.50000 | 29.4650 | 77750.5900 | 2638.73994 2014-04-11 23:16:00 | 2640.53000 | 2641.90000 | 2639.63000 | 2640.90000 | 55.5551 | 146723.7600 | 2641.04990 2014-04-11 23:17:00 | 2640.88000 | 2641.97000 | 2640.66000 | 2641.89000 | 8.0420 | 21238.8300 | 2640.99001 2014-04-11 23:18:00 | 2641.85000 | 2651.71000 | 2641.85000 | 2649.40000 | 40.9080 | 108210.7600 | 2645.21997 2014-04-11 23:19:00 | 2644.48000 | 2648.13000 | 2644.48000 | 2647.00000 | 40.8140 | 108028.1300 | 2646.84006 2014-04-11 23:20:00 | 2647.00000 | 2647.85000 | 2645.75000 | 2647.85000 | 25.0030 | 66184.8400 | 2647.08003 2014-04-11 23:21:00 | 2646.71000 | 2653.73000 | 2646.41000 | 2652.52000 | 60.3800 | 160087.2800 | 2651.33000 2014-04-11 23:22:00 | 2652.43000 | 2654.17000 | 2652.08000 | 2654.17000 | 29.1559 | 77361.8100 | 2653.37996 2014-04-11 23:23:00 | 2653.27000 | 2656.06000 | 2653.22000 | 2655.99000 | 32.8120 | 87082.9800 | 2654.00002 2014-04-11 23:24:00 | 2655.60000 | 2659.81000 | 2655.42000 | 2659.81000 | 42.4261 | 112750.6400 | 2657.57994 2014-04-11 23:25:00 | 2657.96000 | 2660.00000 | 2653.62000 | 2658.46000 | 34.2420 | 91003.3800 | 2657.65003 2014-04-11 23:26:00 | 2658.49000 | 2660.00000 | 2658.49000 | 2659.90000 | 23.9040 | 63570.3000 | 2659.40004 2014-04-11 23:27:00 | 2658.98000 | 2664.50000 | 2658.98000 | 2663.32000 | 44.7871 | 119220.0000 | 2661.92995 2014-04-11 23:28:00 | 2663.95000 | 2670.16000 | 2660.42000 | 2664.78000 | 48.5471 | 129362.4500 | 2664.67995 2014-04-11 23:29:00 | 2667.05000 | 2681.71000 | 2664.78000 | 2677.43000 | 73.6011 | 196745.2200 | 2673.13003 2014-04-11 23:30:00 | 2676.49000 | 2688.58000 | 2676.49000 | 2686.59000 | 88.7621 | 237993.4200 | 2681.25007 2014-04-11 23:31:00 | 2688.35000 | 2692.00000 | 2659.00000 | 2681.80000 | 154.6317 | 415203.2200 | 2685.11010 2014-04-11 23:32:00 | 2684.01000 | 2684.14000 | 2674.04000 | 2677.06000 | 61.4320 | 164688.2000 | 2680.82005 2014-04-11 23:33:00 | 2674.91000 | 2677.64000 | 2670.61000 | 2675.43000 | 70.3470 | 188205.7800 | 2675.38992 2014-04-11 23:34:00 | 2675.00000 | 2675.48000 | 2670.04000 | 2674.44000 | 62.3049 | 166567.1600 | 2673.41988 2014-04-11 23:35:00 | 2671.46000 | 2680.00000 | 2671.08000 | 2679.28000 | 98.9309 | 264695.5100 | 2675.56003 2014-04-11 23:36:00 | 2678.15000 | 2688.66000 | 2678.00000 | 2680.39000 | 91.8308 | 246219.5900 | 2681.23003 2014-04-11 23:37:00 | 2680.31000 | 2684.55000 | 2678.00000 | 2680.44000 | 75.6611 | 202816.4600 | 2680.59003 2014-04-11 23:38:00 | 2680.26000 | 2683.00000 | 2680.26000 | 2680.52000 | 39.9280 | 107080.8300 | 2681.84997 2014-04-11 23:39:00 | 2680.97000 | 2685.00000 | 2678.00000 | 2680.50000 | 45.2831 | 121376.2600 | 2680.39005 2014-04-11 23:40:00 | 2680.18000 | 2686.23000 | 2679.44000 | 2685.54000 | 41.9640 | 112555.8500 | 2682.20006 2014-04-11 23:41:00 | 2684.63000 | 2685.13000 | 2680.14000 | 2682.14000 | 59.4410 | 159518.1700 | 2683.64002 2014-04-11 23:42:00 | 2683.64000 | 2685.13000 | 2680.89000 | 2682.92000 | 23.9330 | 64194.2900 | 2682.25003 2014-04-11 23:43:00 | 2683.00000 | 2684.98000 | 2680.00000 | 2681.00000 | 44.0560 | 118165.5700 | 2682.16993 2014-04-11 23:44:00 | 2681.02000 | 2686.00000 | 2680.00000 | 2683.23000 | 44.2169 | 118631.4000 | 2682.93995 2014-04-11 23:45:00 | 2683.25000 | 2687.84000 | 2683.25000 | 2685.87000 | 36.1341 | 97061.8600 | 2686.16005 2014-04-11 23:46:00 | 2685.78000 | 2688.98000 | 2685.00000 | 2685.00000 | 97.1939 | 261131.8400 | 2686.71014 2014-04-11 23:47:00 | 2686.79000 | 2687.01000 | 2681.00000 | 2685.00000 | 57.1989 | 153576.8200 | 2684.95998 2014-04-11 23:48:00 | 2685.00000 | 2685.00000 | 2680.97000 | 2684.98000 | 46.5050 | 124755.1600 | 2682.61991 2014-04-11 23:49:00 | 2684.89000 | 2687.00000 | 2681.59000 | 2687.00000 | 51.9629 | 139530.8300 | 2685.20006 2014-04-11 23:50:00 | 2685.21000 | 2685.21000 | 2681.45000 | 2682.00000 | 80.3120 | 215485.2400 | 2683.10006 2014-04-11 23:51:00 | 2683.00000 | 2684.00000 | 2680.97000 | 2683.88000 | 71.8251 | 192675.0500 | 2682.55987 2014-04-11 23:52:00 | 2683.98000 | 2685.00000 | 2681.20000 | 2681.20000 | 69.6289 | 186855.4500 | 2683.58997 2014-04-11 23:53:00 | 2681.20000 | 2685.00000 | 2680.97000 | 2683.80000 | 66.4151 | 178194.9300 | 2683.04988 2014-04-11 23:54:00 | 2683.64000 | 2685.00000 | 2682.01000 | 2684.68000 | 64.6251 | 173412.9700 | 2683.36988 2014-04-11 23:55:00 | 2682.96000 | 2683.70000 | 2680.97000 | 2681.54000 | 34.1920 | 91716.1700 | 2682.39002 2014-04-11 23:56:00 | 2681.60000 | 2681.60000 | 2679.97000 | 2680.00000 | 21.5690 | 57822.6900 | 2680.81999 2014-04-11 23:57:00 | 2680.00000 | 2680.00000 | 2673.46000 | 2675.00000 | 48.4870 | 129809.4800 | 2677.19995 2014-04-11 23:58:00 | 2675.00000 | 2678.95000 | 2671.76000 | 2678.26000 | 68.5181 | 183374.2800 | 2676.28995 2014-04-11 23:59:00 | 2678.45000 | 2679.19000 | 2671.27000 | 2673.02000 | 53.7110 | 143656.0000 | 2674.61002 2014-04-12 00:00:00 | 2674.04000 | 2674.04000 | 2670.00000 | 2670.42000 | 50.0271 | 133622.2700 | 2670.99994 2014-04-12 00:01:00 | 2670.00000 | 2670.46000 | 2666.84000 | 2670.00000 | 67.0629 | 178972.0400 | 2668.72007 2014-04-12 00:02:00 | 2670.00000 | 2670.00000 | 2666.88000 | 2668.68000 | 88.9889 | 237465.0100 | 2668.47996 2014-04-12 00:03:00 | 2667.27000 | 2669.00000 | 2661.08000 | 2661.39000 | 34.4731 | 91923.4600 | 2666.53004 2014-04-12 00:04:00 | 2661.42000 | 2665.00000 | 2660.82000 | 2664.44000 | 98.7949 | 262994.9800 | 2662.02981 2014-04-12 00:05:00 | 2664.57000 | 2668.24000 | 2662.71000 | 2668.00000 | 88.6209 | 236185.2500 | 2665.12003 2014-04-12 00:06:00 | 2668.24000 | 2669.00000 | 2668.02000 | 2668.39000 | 24.3750 | 65045.2800 | 2668.51995 2014-04-12 00:07:00 | 2667.94000 | 2673.00000 | 2667.00000 | 2670.47000 | 96.5819 | 257937.3100 | 2670.66007 2014-04-12 00:08:00 | 2671.91000 | 2673.00000 | 2670.20000 | 2670.98000 | 36.3811 | 97178.5200 | 2671.13001 2014-04-12 00:09:00 | 2670.98000 | 2672.42000 | 2670.98000 | 2671.26000 | 119.1509 | 318324.7600 | 2671.61004 2014-04-12 00:10:00 | 2672.49000 | 2673.20000 | 2671.39000 | 2673.09000 | 33.8840 | 90540.9900 | 2672.09005 2014-04-12 00:11:00 | 2673.00000 | 2675.13000 | 2673.00000 | 2673.79000 | 46.9210 | 125469.1200 | 2674.05002 2014-04-12 00:12:00 | 2674.05000 | 2679.45000 | 2673.75000 | 2676.41000 | 107.1589 | 286694.9300 | 2675.41995 2014-04-12 00:13:00 | 2675.32000 | 2677.00000 | 2675.13000 | 2676.92000 | 39.0130 | 104402.3400 | 2676.09004 2014-04-12 00:14:00 | 2676.91000 | 2679.44000 | 2675.00000 | 2678.32000 | 29.3690 | 78617.7500 | 2676.89999 2014-04-12 00:15:00 | 2678.46000 | 2680.00000 | 2678.00000 | 2679.85000 | 23.0260 | 61694.0400 | 2679.31997 2014-04-12 00:16:00 | 2679.16000 | 2682.24000 | 2679.14000 | 2681.93000 | 24.4800 | 65625.9100 | 2680.80000 2014-04-12 00:17:00 | 2682.18000 | 2686.80000 | 2682.00000 | 2686.00000 | 96.9911 | 260284.4700 | 2683.59004 2014-04-12 00:18:00 | 2685.98000 | 2692.00000 | 2685.91000 | 2689.28000 | 94.7030 | 254620.2600 | 2688.62010 2014-04-12 00:19:00 | 2689.97000 | 2691.00000 | 2686.00000 | 2687.78000 | 67.2381 | 180852.3000 | 2689.72995 2014-04-12 00:20:00 | 2688.72000 | 2689.94000 | 2686.00000 | 2689.24000 | 55.2271 | 148454.7500 | 2688.07994 2014-04-12 00:21:00 | 2689.18000 | 2690.05000 | 2688.16000 | 2688.16000 | 16.8620 | 45353.8300 | 2689.71001 2014-04-12 00:22:00 | 2688.40000 | 2689.00000 | 2687.84000 | 2687.84000 | 32.4280 | 87173.1800 | 2688.20998 2014-04-12 00:23:00 | 2687.84000 | 2688.45000 | 2680.50000 | 2687.00000 | 47.4670 | 127484.0600 | 2685.73995 2014-04-12 00:24:00 | 2684.32000 | 2692.00000 | 2680.10000 | 2683.86000 | 158.9622 | 426664.0000 | 2684.06013 2014-04-12 00:25:00 | 2684.99000 | 2686.98000 | 2680.10000 | 2685.97000 | 75.4419 | 202375.8400 | 2682.54005 2014-04-12 00:26:00 | 2685.14000 | 2686.00000 | 2683.82000 | 2685.12000 | 49.3039 | 132370.1800 | 2684.78007 2014-04-12 00:27:00 | 2684.60000 | 2688.99000 | 2684.57000 | 2687.06000 | 101.6188 | 272988.8200 | 2686.39996 2014-04-12 00:28:00 | 2687.01000 | 2688.80000 | 2685.31000 | 2687.56000 | 88.7020 | 238324.5700 | 2686.80007 2014-04-12 00:29:00 | 2687.56000 | 2693.00000 | 2687.00000 | 2692.00000 | 78.8109 | 211981.7000 | 2689.75003 2014-04-12 00:30:00 | 2692.04000 | 2693.99000 | 2692.04000 | 2693.00000 | 72.3890 | 194943.6200 | 2692.99997 2014-04-12 00:31:00 | 2693.08000 | 2693.99000 | 2687.00000 | 2689.27000 | 101.4850 | 273047.3300 | 2690.51981 2014-04-12 00:32:00 | 2689.27000 | 2692.07000 | 2688.29000 | 2691.69000 | 77.4450 | 208366.5400 | 2690.51014 2014-04-12 00:33:00 | 2691.62000 | 2693.00000 | 2691.00000 | 2693.00000 | 72.1431 | 194206.9700 | 2691.97008 2014-04-12 00:34:00 | 2692.92000 | 2694.46000 | 2690.67000 | 2694.00000 | 40.7101 | 109628.9200 | 2692.92000 2014-04-12 00:35:00 | 2693.00000 | 2695.16000 | 2692.65000 | 2695.16000 | 53.2700 | 143530.7300 | 2694.40000 2014-04-12 00:36:00 | 2695.31000 | 2701.13000 | 2695.31000 | 2700.00000 | 138.9928 | 375155.5700 | 2699.10015 2014-04-12 00:37:00 | 2700.00000 | 2714.00000 | 2699.00000 | 2710.26000 | 119.3032 | 322943.0700 | 2706.91014 2014-04-12 00:38:00 | 2712.06000 | 2713.58000 | 2707.00000 | 2710.01000 | 134.6550 | 365064.3500 | 2711.10975 2014-04-12 00:39:00 | 2710.95000 | 2713.77000 | 2709.10000 | 2709.40000 | 60.4490 | 163874.8200 | 2710.95998 2014-04-12 00:40:00 | 2710.00000 | 2714.00000 | 2709.40000 | 2712.15000 | 174.5988 | 473454.1800 | 2711.66992 2014-04-12 00:41:00 | 2712.33000 | 2713.67000 | 2711.40000 | 2712.63000 | 85.6229 | 232245.4000 | 2712.42009 2014-04-12 00:42:00 | 2712.71000 | 2715.00000 | 2712.63000 | 2715.00000 | 62.1320 | 168608.3100 | 2713.71005 2014-04-12 00:43:00 | 2715.19000 | 2728.00000 | 2710.33000 | 2721.21000 | 125.9268 | 342228.8500 | 2717.67985 2014-04-12 00:44:00 | 2721.52000 | 2734.73000 | 2718.00000 | 2732.16000 | 162.2711 | 442816.8700 | 2728.87007 2014-04-12 00:45:00 | 2732.39000 | 2735.00000 | 2730.00000 | 2732.27000 | 108.2190 | 295669.4800 | 2732.13996 2014-04-12 00:46:00 | 2732.27000 | 2732.34000 | 2710.39000 | 2718.81000 | 106.4831 | 289841.6200 | 2721.95012 2014-04-12 00:47:00 | 2719.05000 | 2720.00000 | 2713.44000 | 2716.37000 | 118.2969 | 321407.8300 | 2716.95986 2014-04-12 00:48:00 | 2717.04000 | 2717.04000 | 2715.05000 | 2715.94000 | 41.2600 | 112068.7900 | 2716.16000 2014-04-12 00:49:00 | 2716.00000 | 2719.16000 | 2714.06000 | 2717.62000 | 47.0311 | 127782.9000 | 2716.99002 2014-04-12 00:50:00 | 2717.69000 | 2721.67000 | 2715.48000 | 2720.89000 | 73.6169 | 200139.2700 | 2718.65992 2014-04-12 00:51:00 | 2721.87000 | 2721.98000 | 2718.75000 | 2720.00000 | 196.2137 | 533726.9300 | 2720.13027 2014-04-12 00:52:00 | 2720.00000 | 2722.80000 | 2719.00000 | 2719.68000 | 55.2350 | 150236.5000 | 2719.94990 2014-04-12 00:53:00 | 2719.70000 | 2720.88000 | 2716.34000 | 2720.14000 | 91.0571 | 247619.7700 | 2719.38990 2014-04-12 00:54:00 | 2718.74000 | 2720.12000 | 2716.54000 | 2720.09000 | 49.8761 | 135577.6000 | 2718.28993 2014-04-12 00:55:00 | 2720.02000 | 2720.02000 | 2716.00000 | 2716.00000 | 36.6610 | 99632.8300 | 2717.68001 2014-04-12 00:56:00 | 2716.00000 | 2716.46000 | 2715.00000 | 2716.46000 | 44.4260 | 120646.6800 | 2715.67993 2014-04-12 00:57:00 | 2716.32000 | 2719.31000 | 2716.32000 | 2718.17000 | 76.3419 | 207475.8400 | 2717.72005 2014-04-12 00:58:00 | 2719.08000 | 2719.80000 | 2715.12000 | 2716.32000 | 63.4809 | 172510.7400 | 2717.52002 2014-04-12 00:59:00 | 2716.26000 | 2717.00000 | 2714.00000 | 2714.88000 | 74.5809 | 202549.7800 | 2715.84002 2014-04-12 01:00:00 | 2714.23000 | 2716.29000 | 2712.20000 | 2713.13000 | 76.1381 | 206618.2000 | 2713.72995 2014-04-12 01:01:00 | 2713.11000 | 2713.11000 | 2710.00000 | 2710.00000 | 102.9908 | 279194.8000 | 2710.87003 2014-04-12 01:02:00 | 2709.96000 | 2709.96000 | 2700.00000 | 2707.97000 | 143.2909 | 387620.6100 | 2705.13005 2014-04-12 01:03:00 | 2708.00000 | 2713.92000 | 2708.00000 | 2711.00000 | 77.5699 | 210305.9700 | 2711.18000 2014-04-12 01:04:00 | 2712.53000 | 2713.00000 | 2711.00000 | 2711.84000 | 50.5111 | 136990.0200 | 2712.08002 2014-04-12 01:05:00 | 2711.80000 | 2714.15000 | 2711.80000 | 2713.56000 | 88.4212 | 239877.7700 | 2712.90004 2014-04-12 01:06:00 | 2713.59000 | 2718.00000 | 2713.52000 | 2717.80000 | 38.0540 | 103366.9000 | 2716.32006 2014-04-12 01:07:00 | 2717.80000 | 2728.01000 | 2717.00000 | 2724.02000 | 95.9578 | 260988.9900 | 2719.82992 2014-04-12 01:08:00 | 2724.81000 | 2726.88000 | 2715.88000 | 2716.16000 | 131.8448 | 359122.7900 | 2723.82975 2014-04-12 01:09:00 | 2717.52000 | 2721.00000 | 2713.00000 | 2718.51000 | 98.5702 | 267766.8600 | 2716.51001 2014-04-12 01:10:00 | 2718.40000 | 2718.98000 | 2716.36000 | 2716.93000 | 74.2561 | 201807.9500 | 2717.72989 2014-04-12 01:11:00 | 2717.16000 | 2719.00000 | 2717.16000 | 2717.64000 | 20.5360 | 55821.2300 | 2718.20997 2014-04-12 01:12:00 | 2717.64000 | 2722.00000 | 2716.66000 | 2720.26000 | 112.9300 | 307101.9700 | 2719.40000 2014-04-12 01:13:00 | 2720.26000 | 2730.00000 | 2720.26000 | 2730.00000 | 193.0202 | 526306.2900 | 2726.69002 2014-04-12 01:14:00 | 2728.21000 | 2732.10000 | 2722.00000 | 2727.00000 | 136.5061 | 372426.7400 | 2728.27980 2014-04-12 01:15:00 | 2727.27000 | 2734.23000 | 2726.08000 | 2732.91000 | 115.1641 | 314515.3700 | 2731.02017 2014-04-12 01:16:00 | 2732.91000 | 2735.11000 | 2728.15000 | 2732.49000 | 118.0641 | 322520.5700 | 2731.74018 2014-04-12 01:17:00 | 2732.18000 | 2736.00000 | 2731.00000 | 2733.78000 | 197.3738 | 539572.7300 | 2733.76028 2014-04-12 01:18:00 | 2731.47000 | 2738.04000 | 2731.37000 | 2736.55000 | 107.8420 | 294855.0400 | 2734.14008 2014-04-12 01:19:00 | 2736.78000 | 2738.14000 | 2733.94000 | 2737.12000 | 138.2501 | 378337.9100 | 2736.62000 2014-04-12 01:20:00 | 2736.40000 | 2739.98000 | 2733.72000 | 2739.42000 | 115.1329 | 315025.6200 | 2736.19012 2014-04-12 01:21:00 | 2737.32000 | 2737.39000 | 2735.17000 | 2736.44000 | 55.8270 | 152755.4400 | 2736.22994 2014-04-12 01:22:00 | 2736.65000 | 2738.80000 | 2735.25000 | 2738.44000 | 139.2438 | 381217.5900 | 2737.77019 2014-04-12 01:23:00 | 2738.00000 | 2738.72000 | 2737.00000 | 2737.00000 | 85.9438 | 235283.3100 | 2737.64012 2014-04-12 01:24:00 | 2737.00000 | 2738.80000 | 2737.00000 | 2737.00000 | 170.6389 | 467128.9700 | 2737.52993 2014-04-12 01:25:00 | 2736.65000 | 2736.98000 | 2733.53000 | 2734.33000 | 97.5340 | 266811.1900 | 2735.57014 2014-04-12 01:26:00 | 2734.29000 | 2736.20000 | 2730.00000 | 2733.52000 | 118.3341 | 323469.9500 | 2733.53018 2014-04-12 01:27:00 | 2730.34000 | 2734.53000 | 2730.00000 | 2731.09000 | 67.0510 | 183194.6800 | 2732.17002 2014-04-12 01:28:00 | 2731.98000 | 2732.50000 | 2726.64000 | 2728.00000 | 164.2721 | 448400.3800 | 2729.62013 2014-04-12 01:29:00 | 2728.00000 | 2728.04000 | 2720.00000 | 2722.53000 | 93.3710 | 254399.4400 | 2724.61003 2014-04-12 01:30:00 | 2722.66000 | 2725.45000 | 2720.00000 | 2723.71000 | 121.9791 | 332217.4000 | 2723.55996 2014-04-12 01:31:00 | 2723.69000 | 2723.71000 | 2721.85000 | 2722.20000 | 61.1381 | 166447.1900 | 2722.47996 2014-04-12 01:32:00 | 2723.30000 | 2726.58000 | 2722.20000 | 2725.04000 | 98.9570 | 269566.8000 | 2724.07989 2014-04-12 01:33:00 | 2726.40000 | 2736.20000 | 2725.45000 | 2731.01000 | 63.2330 | 172495.8300 | 2727.94007 2014-04-12 01:34:00 | 2730.79000 | 2733.98000 | 2728.02000 | 2730.45000 | 132.1280 | 361010.7400 | 2732.27990 2014-04-12 01:35:00 | 2731.00000 | 2731.00000 | 2725.45000 | 2727.91000 | 113.4641 | 309478.0100 | 2727.54017 2014-04-12 01:36:00 | 2727.86000 | 2729.84000 | 2724.02000 | 2727.63000 | 132.6279 | 361761.1700 | 2727.63990 2014-04-12 01:37:00 | 2726.14000 | 2727.34000 | 2724.02000 | 2726.75000 | 101.6619 | 277103.0000 | 2725.73007 2014-04-12 01:38:00 | 2726.62000 | 2729.53000 | 2724.82000 | 2726.95000 | 115.0219 | 313615.3600 | 2726.57008 2014-04-12 01:39:00 | 2725.49000 | 2728.36000 | 2720.00000 | 2723.76000 | 121.1549 | 330064.7000 | 2724.31977 2014-04-12 01:40:00 | 2722.82000 | 2723.24000 | 2717.00000 | 2717.62000 | 174.3168 | 474282.9100 | 2720.80980 2014-04-12 01:41:00 | 2718.29000 | 2718.29000 | 2713.10000 | 2715.00000 | 68.8619 | 186960.7400 | 2715.01005 2014-04-12 01:42:00 | 2714.91000 | 2721.89000 | 2714.15000 | 2721.50000 | 118.5509 | 322162.0100 | 2717.50004 2014-04-12 01:43:00 | 2721.36000 | 2721.87000 | 2718.55000 | 2720.05000 | 77.8761 | 211802.8400 | 2719.73989 2014-04-12 01:44:00 | 2720.42000 | 2721.00000 | 2716.62000 | 2716.80000 | 157.7531 | 428952.8800 | 2719.14018 2014-04-12 01:45:00 | 2716.10000 | 2719.69000 | 2714.64000 | 2718.20000 | 73.2661 | 199028.9000 | 2716.51990 2014-04-12 01:46:00 | 2718.31000 | 2719.57000 | 2715.08000 | 2716.80000 | 77.0089 | 209198.5600 | 2716.54997 2014-04-12 01:47:00 | 2716.16000 | 2716.60000 | 2705.00000 | 2705.58000 | 76.1551 | 206541.6600 | 2712.11986 2014-04-12 01:48:00 | 2708.60000 | 2709.65000 | 2700.58000 | 2701.79000 | 142.7960 | 386210.2200 | 2704.62979 2014-04-12 01:49:00 | 2705.58000 | 2712.31000 | 2703.00000 | 2712.31000 | 113.1371 | 306150.1500 | 2706.00988 2014-04-12 01:50:00 | 2713.48000 | 2714.09000 | 2711.86000 | 2712.41000 | 63.9720 | 173578.3800 | 2713.35005 2014-04-12 01:51:00 | 2712.46000 | 2714.00000 | 2700.00000 | 2708.40000 | 104.5390 | 283150.0600 | 2708.55996 2014-04-12 01:52:00 | 2708.40000 | 2709.66000 | 2707.03000 | 2709.00000 | 98.2182 | 266000.3400 | 2708.25993 2014-04-12 01:53:00 | 2709.00000 | 2709.00000 | 2701.74000 | 2707.72000 | 66.2001 | 179209.0200 | 2707.08000 2014-04-12 01:54:00 | 2707.71000 | 2709.66000 | 2706.89000 | 2708.57000 | 117.5042 | 318202.5000 | 2708.01018 2014-04-12 01:55:00 | 2708.57000 | 2715.28000 | 2708.57000 | 2715.09000 | 36.1130 | 97966.6800 | 2712.78004 2014-04-12 01:56:00 | 2715.05000 | 2716.50000 | 2714.00000 | 2715.98000 | 37.1420 | 100865.8500 | 2715.68003 2014-04-12 01:57:00 | 2715.09000 | 2719.86000 | 2715.09000 | 2718.22000 | 68.3659 | 185777.5200 | 2717.39990 2014-04-12 01:58:00 | 2717.98000 | 2720.00000 | 2715.28000 | 2718.09000 | 81.2279 | 220705.9900 | 2717.11994 2014-04-12 01:59:00 | 2717.89000 | 2717.89000 | 2715.00000 | 2715.62000 | 34.7260 | 94303.2000 | 2715.63995 2014-04-12 02:00:00 | 2715.62000 | 2716.64000 | 2715.00000 | 2715.00000 | 46.2310 | 125531.3900 | 2715.31002 2014-04-12 02:01:00 | 2715.08000 | 2716.74000 | 2715.00000 | 2716.74000 | 38.8220 | 105439.1300 | 2715.96003 2014-04-12 02:02:00 | 2716.42000 | 2717.16000 | 2715.19000 | 2716.00000 | 115.5291 | 313763.2900 | 2715.87996 2014-04-12 02:03:00 | 2717.14000 | 2722.00000 | 2717.14000 | 2722.00000 | 64.7780 | 176209.8200 | 2720.20995 2014-04-12 02:04:00 | 2722.00000 | 2726.00000 | 2721.35000 | 2723.60000 | 147.5671 | 401969.8000 | 2723.97984 2014-04-12 02:05:00 | 2723.58000 | 2726.98000 | 2722.64000 | 2725.78000 | 145.2838 | 395763.1500 | 2724.07020 2014-04-12 02:06:00 | 2726.29000 | 2726.47000 | 2722.00000 | 2722.05000 | 72.6271 | 197813.7500 | 2723.68992 2014-04-12 02:07:00 | 2722.00000 | 2723.32000 | 2718.00000 | 2721.97000 | 117.8272 | 320667.8800 | 2721.50988 2014-04-12 02:08:00 | 2723.00000 | 2725.00000 | 2719.01000 | 2724.91000 | 191.0419 | 520333.1100 | 2723.66013 2014-04-12 02:09:00 | 2724.99000 | 2727.00000 | 2724.02000 | 2725.02000 | 67.5710 | 184193.0800 | 2725.92002 2014-04-12 02:10:00 | 2725.59000 | 2727.00000 | 2724.00000 | 2725.65000 | 146.4580 | 399202.0900 | 2725.70989 2014-04-12 02:11:00 | 2725.68000 | 2729.00000 | 2725.00000 | 2728.29000 | 127.1308 | 346745.5000 | 2727.47004 2014-04-12 02:12:00 | 2728.00000 | 2728.00000 | 2725.51000 | 2726.30000 | 57.4900 | 156743.5600 | 2726.45000 2014-04-12 02:13:00 | 2727.00000 | 2733.99000 | 2724.27000 | 2730.53000 | 135.4609 | 369774.4000 | 2729.75004 2014-04-12 02:14:00 | 2730.33000 | 2733.64000 | 2727.00000 | 2727.36000 | 166.4128 | 454506.6900 | 2731.20017 2014-04-12 02:15:00 | 2727.46000 | 2729.70000 | 2724.52000 | 2726.68000 | 110.5538 | 301410.5800 | 2726.37015 2014-04-12 02:16:00 | 2728.03000 | 2728.84000 | 2725.44000 | 2728.26000 | 135.8219 | 370382.2000 | 2726.97009 2014-04-12 02:17:00 | 2729.00000 | 2729.78000 | 2725.31000 | 2727.01000 | 166.5330 | 454163.9000 | 2727.17018 2014-04-12 02:18:00 | 2727.19000 | 2727.92000 | 2725.00000 | 2726.29000 | 80.9400 | 220671.5700 | 2726.36000 2014-04-12 02:19:00 | 2726.00000 | 2727.25000 | 2726.00000 | 2726.16000 | 25.6860 | 70037.6000 | 2726.67996 2014-04-12 02:20:00 | 2726.18000 | 2726.19000 | 2723.23000 | 2723.59000 | 35.0570 | 95514.9000 | 2724.55996 2014-04-12 02:21:00 | 2723.38000 | 2726.00000 | 2721.16000 | 2723.80000 | 99.8359 | 271977.8300 | 2724.24985 2014-04-12 02:22:00 | 2723.80000 | 2723.80000 | 2723.19000 | 2723.60000 | 34.3150 | 93460.9900 | 2723.61994 2014-04-12 02:23:00 | 2723.60000 | 2723.60000 | 2721.00000 | 2723.26000 | 87.0869 | 237096.6900 | 2722.52990 2014-04-12 02:24:00 | 2723.29000 | 2726.19000 | 2718.00000 | 2723.00000 | 143.6770 | 390932.1100 | 2720.90984 2014-04-12 02:25:00 | 2721.55000 | 2723.00000 | 2717.10000 | 2720.75000 | 257.4628 | 700458.4600 | 2720.62026 2014-04-12 02:26:00 | 2721.00000 | 2723.00000 | 2721.00000 | 2721.02000 | 179.5709 | 488786.7400 | 2721.97006 2014-04-12 02:27:00 | 2721.00000 | 2723.00000 | 2716.24000 | 2716.24000 | 131.8751 | 358584.1900 | 2719.11976 2014-04-12 02:28:00 | 2716.16000 | 2726.50000 | 2715.72000 | 2721.92000 | 203.5931 | 553551.4000 | 2718.91023 2014-04-12 02:29:00 | 2725.31000 | 2726.01000 | 2719.20000 | 2721.17000 | 245.0007 | 666791.4200 | 2721.59006 2014-04-12 02:30:00 | 2723.34000 | 2723.40000 | 2720.00000 | 2720.28000 | 150.6168 | 409897.4800 | 2721.45982 2014-04-12 02:31:00 | 2720.87000 | 2730.00000 | 2720.28000 | 2725.68000 | 151.0748 | 411740.7200 | 2725.41026 2014-04-12 02:32:00 | 2725.98000 | 2728.00000 | 2723.37000 | 2728.00000 | 167.8399 | 457469.5000 | 2725.62999 2014-04-12 02:33:00 | 2728.00000 | 2728.00000 | 2720.89000 | 2723.34000 | 170.7932 | 465399.4400 | 2724.93020 2014-04-12 02:34:00 | 2723.63000 | 2727.85000 | 2723.19000 | 2727.50000 | 130.7399 | 356352.5500 | 2725.66000 2014-04-12 02:35:00 | 2727.49000 | 2729.00000 | 2724.00000 | 2727.19000 | 181.5868 | 495167.3100 | 2726.88979 2014-04-12 02:36:00 | 2726.91000 | 2729.86000 | 2723.25000 | 2723.67000 | 160.6100 | 437813.1200 | 2725.94000 2014-04-12 02:37:00 | 2723.70000 | 2725.52000 | 2717.40000 | 2722.08000 | 135.1041 | 367769.4700 | 2722.12020 2014-04-12 02:38:00 | 2719.71000 | 2725.00000 | 2719.67000 | 2724.07000 | 312.3344 | 850230.6000 | 2722.18050 2014-04-12 02:39:00 | 2723.67000 | 2726.10000 | 2721.90000 | 2723.10000 | 195.9691 | 534037.4600 | 2725.10994 2014-04-12 02:40:00 | 2723.34000 | 2725.98000 | 2723.00000 | 2725.01000 | 228.7187 | 623105.1400 | 2724.32989 2014-04-12 02:41:00 | 2724.79000 | 2725.92000 | 2722.05000 | 2724.03000 | 184.1032 | 501563.4300 | 2724.36022 2014-04-12 02:42:00 | 2724.00000 | 2725.81000 | 2722.90000 | 2725.81000 | 126.5710 | 344854.1200 | 2724.59005 2014-04-12 02:43:00 | 2725.81000 | 2726.00000 | 2723.28000 | 2725.59000 | 99.7738 | 271820.8300 | 2724.37014 2014-04-12 02:44:00 | 2725.60000 | 2730.00000 | 2725.16000 | 2728.27000 | 41.8880 | 114288.6100 | 2728.42997 2014-04-12 02:45:00 | 2728.27000 | 2734.81000 | 2728.27000 | 2734.81000 | 134.9469 | 368464.3100 | 2730.43985 2014-04-12 02:46:00 | 2735.00000 | 2742.00000 | 2734.90000 | 2741.57000 | 100.2101 | 274500.5600 | 2739.25000 2014-04-12 02:47:00 | 2742.00000 | 2754.00000 | 2741.57000 | 2754.00000 | 191.1970 | 525309.9500 | 2747.47979 2014-04-12 02:48:00 | 2753.97000 | 2754.00000 | 2746.05000 | 2746.21000 | 178.9083 | 491892.1800 | 2749.40989 2014-04-12 02:49:00 | 2746.92000 | 2747.76000 | 2741.24000 | 2742.22000 | 148.3969 | 407146.0300 | 2743.62983 2014-04-12 02:50:00 | 2741.61000 | 2748.00000 | 2741.61000 | 2743.42000 | 108.1219 | 296739.5400 | 2744.49008 2014-04-12 02:51:00 | 2743.42000 | 2743.42000 | 2738.49000 | 2740.90000 | 115.3869 | 316400.2000 | 2742.07987 2014-04-12 02:52:00 | 2739.71000 | 2745.30000 | 2738.41000 | 2745.30000 | 151.7819 | 416091.9400 | 2741.38011 2014-04-12 02:53:00 | 2745.30000 | 2748.22000 | 2745.00000 | 2748.11000 | 42.6251 | 117070.6100 | 2746.51992 2014-04-12 02:54:00 | 2748.11000 | 2751.81000 | 2745.92000 | 2748.04000 | 175.9577 | 483781.6900 | 2749.41986 2014-04-12 02:55:00 | 2747.55000 | 2751.72000 | 2747.55000 | 2751.65000 | 207.8787 | 571566.5000 | 2749.51990 2014-04-12 02:56:00 | 2750.43000 | 2759.00000 | 2748.00000 | 2750.94000 | 183.6243 | 505455.2300 | 2752.66028 2014-04-12 02:57:00 | 2751.54000 | 2754.94000 | 2750.61000 | 2754.00000 | 151.6050 | 417327.5400 | 2752.73027 2014-04-12 02:58:00 | 2752.98000 | 2759.99000 | 2752.98000 | 2759.69000 | 185.2839 | 510970.5200 | 2757.77026 2014-04-12 02:59:00 | 2759.78000 | 2778.00000 | 2759.78000 | 2764.95000 | 234.9548 | 649957.6600 | 2766.30956 2014-04-12 03:00:00 | 2765.19000 | 2770.00000 | 2764.98000 | 2770.00000 | 141.3231 | 390994.4600 | 2766.67016 2014-04-12 03:01:00 | 2770.00000 | 2776.00000 | 2765.91000 | 2765.91000 | 139.5180 | 386534.5200 | 2770.49990 2014-04-12 03:02:00 | 2765.07000 | 2765.88000 | 2754.04000 | 2756.41000 | 78.5161 | 216525.3400 | 2757.71989 2014-04-12 03:03:00 | 2761.39000 | 2761.39000 | 2756.88000 | 2759.97000 | 139.3298 | 384422.0900 | 2759.07999 2014-04-12 03:04:00 | 2759.97000 | 2764.54000 | 2759.03000 | 2760.14000 | 84.7311 | 233918.8600 | 2760.72003 2014-04-12 03:05:00 | 2763.59000 | 2765.55000 | 2760.66000 | 2765.24000 | 105.5021 | 291476.9200 | 2762.76008 2014-04-12 03:06:00 | 2765.22000 | 2767.77000 | 2762.00000 | 2766.51000 | 115.7839 | 320148.4100 | 2765.05017 2014-04-12 03:07:00 | 2766.59000 | 2770.00000 | 2765.28000 | 2765.88000 | 196.4191 | 543578.0800 | 2767.43994 2014-04-12 03:08:00 | 2766.26000 | 2767.46000 | 2762.98000 | 2763.99000 | 154.7508 | 427856.7000 | 2764.81005 2014-04-12 03:09:00 | 2764.40000 | 2766.00000 | 2763.26000 | 2765.00000 | 121.7190 | 336538.4700 | 2764.87996 2014-04-12 03:10:00 | 2765.00000 | 2765.00000 | 2760.50000 | 2762.44000 | 143.8208 | 397401.3200 | 2763.17004 2014-04-12 03:11:00 | 2760.50000 | 2763.08000 | 2759.22000 | 2759.49000 | 107.1932 | 295948.5200 | 2760.89012 2014-04-12 03:12:00 | 2759.54000 | 2762.15000 | 2745.16000 | 2745.27000 | 190.5287 | 524657.0100 | 2753.68991 2014-04-12 03:13:00 | 2745.16000 | 2753.43000 | 2741.02000 | 2749.82000 | 222.3933 | 611098.9300 | 2747.83026 2014-04-12 03:14:00 | 2749.25000 | 2749.83000 | 2745.07000 | 2745.40000 | 172.3440 | 473527.2200 | 2747.57025 2014-04-12 03:15:00 | 2745.40000 | 2755.02000 | 2745.40000 | 2755.02000 | 186.3740 | 512854.7900 | 2751.75027 2014-04-12 03:16:00 | 2756.44000 | 2760.00000 | 2753.75000 | 2759.34000 | 180.3178 | 497026.2200 | 2756.38986 2014-04-12 03:17:00 | 2759.05000 | 2759.05000 | 2755.50000 | 2755.70000 | 101.5200 | 279828.6300 | 2756.39000 2014-04-12 03:18:00 | 2756.88000 | 2760.00000 | 2755.70000 | 2758.00000 | 101.6540 | 280327.0500 | 2757.66015 2014-04-12 03:19:00 | 2758.00000 | 2758.90000 | 2755.43000 | 2756.40000 | 116.8000 | 321986.0500 | 2756.73000 2014-04-12 03:20:00 | 2756.61000 | 2756.62000 | 2748.00000 | 2748.00000 | 51.6350 | 142216.3200 | 2754.25991 2014-04-12 03:21:00 | 2748.65000 | 2749.98000 | 2745.00000 | 2745.02000 | 91.1519 | 250457.3000 | 2747.69006 2014-04-12 03:22:00 | 2744.98000 | 2751.70000 | 2744.00000 | 2751.63000 | 116.5762 | 320456.2700 | 2748.89984 2014-04-12 03:23:00 | 2751.97000 | 2753.92000 | 2751.20000 | 2753.92000 | 15.4890 | 42638.7200 | 2752.83999 2014-04-12 03:24:00 | 2753.09000 | 2754.33000 | 2747.00000 | 2747.15000 | 164.1430 | 451404.7000 | 2750.07018 2014-04-12 03:25:00 | 2747.74000 | 2749.12000 | 2745.00000 | 2746.81000 | 148.4288 | 407811.1100 | 2747.51994 2014-04-12 03:26:00 | 2747.07000 | 2748.23000 | 2743.00000 | 2745.11000 | 166.7687 | 457880.2600 | 2745.59992 2014-04-12 03:27:00 | 2743.11000 | 2745.00000 | 2738.00000 | 2739.94000 | 167.5963 | 459539.0100 | 2741.93977 2014-04-12 03:28:00 | 2739.96000 | 2747.00000 | 2738.34000 | 2745.87000 | 171.7629 | 471475.5700 | 2744.92018 2014-04-12 03:29:00 | 2744.54000 | 2746.72000 | 2741.00000 | 2742.94000 | 203.6512 | 558731.2900 | 2743.57009 2014-04-12 03:30:00 | 2743.00000 | 2743.71000 | 2741.02000 | 2743.00000 | 120.2528 | 329750.0800 | 2742.14012 2014-04-12 03:31:00 | 2742.65000 | 2743.75000 | 2731.00000 | 2742.10000 | 221.3848 | 606295.4100 | 2738.64958 2014-04-12 03:32:00 | 2740.82000 | 2745.05000 | 2732.00000 | 2733.66000 | 273.9048 | 749762.3600 | 2737.31048 2014-04-12 03:33:00 | 2733.66000 | 2738.53000 | 2733.00000 | 2733.00000 | 76.5781 | 209438.9100 | 2734.96995 2014-04-12 03:34:00 | 2732.98000 | 2735.74000 | 2732.93000 | 2733.00000 | 109.2860 | 298793.3900 | 2734.04984 2014-04-12 03:35:00 | 2733.00000 | 2740.71000 | 2733.00000 | 2738.53000 | 239.6130 | 655899.9600 | 2737.33026 2014-04-12 03:36:00 | 2739.31000 | 2750.00000 | 2737.03000 | 2745.83000 | 212.9973 | 584517.6900 | 2744.24979 2014-04-12 03:37:00 | 2745.02000 | 2747.97000 | 2745.00000 | 2745.85000 | 281.7554 | 773762.2700 | 2746.21953 2014-04-12 03:38:00 | 2746.71000 | 2748.00000 | 2745.00000 | 2746.60000 | 276.2706 | 758774.4400 | 2746.49006 2014-04-12 03:39:00 | 2745.10000 | 2746.99000 | 2740.00000 | 2740.66000 | 253.6806 | 696135.1200 | 2744.14006 2014-04-12 03:40:00 | 2740.20000 | 2742.67000 | 2732.93000 | 2736.96000 | 247.9017 | 678777.1100 | 2738.09015 2014-04-12 03:41:00 | 2736.98000 | 2742.76000 | 2736.98000 | 2740.76000 | 176.9713 | 484795.1600 | 2739.40008 2014-04-12 03:42:00 | 2740.70000 | 2742.00000 | 2738.03000 | 2739.00000 | 70.2830 | 192599.4100 | 2740.34008 2014-04-12 03:43:00 | 2739.45000 | 2740.00000 | 2734.00000 | 2735.05000 | 175.9188 | 481563.5000 | 2737.41992 2014-04-12 03:44:00 | 2737.43000 | 2737.43000 | 2733.00000 | 2734.68000 | 272.8467 | 746235.6100 | 2734.99967 2014-04-12 03:45:00 | 2736.84000 | 2738.98000 | 2733.33000 | 2738.79000 | 215.9933 | 591176.0100 | 2737.01026 2014-04-12 03:46:00 | 2737.51000 | 2744.94000 | 2737.25000 | 2744.83000 | 165.1831 | 452434.9300 | 2738.99019 2014-04-12 03:47:00 | 2745.00000 | 2749.26000 | 2742.68000 | 2748.91000 | 95.2990 | 261689.2000 | 2745.97997 2014-04-12 03:48:00 | 2748.86000 | 2750.00000 | 2741.15000 | 2742.61000 | 105.9271 | 290848.2100 | 2745.73989 2014-04-12 03:49:00 | 2742.02000 | 2750.00000 | 2733.00000 | 2746.88000 | 203.3250 | 558320.1100 | 2745.94963 2014-04-12 03:50:00 | 2748.97000 | 2749.12000 | 2741.40000 | 2745.57000 | 252.2673 | 692614.8500 | 2745.55975 2014-04-12 03:51:00 | 2745.00000 | 2747.20000 | 2745.00000 | 2746.07000 | 129.5752 | 355848.5800 | 2746.27025 2014-04-12 03:52:00 | 2745.60000 | 2749.50000 | 2745.60000 | 2749.50000 | 120.4642 | 331013.9900 | 2747.82018 2014-04-12 03:53:00 | 2749.50000 | 2750.03000 | 2748.00000 | 2748.96000 | 153.2310 | 421225.8900 | 2748.96006 2014-04-12 03:54:00 | 2748.13000 | 2750.18000 | 2748.00000 | 2750.00000 | 168.9042 | 464326.1500 | 2749.05026 2014-04-12 03:55:00 | 2750.00000 | 2751.98000 | 2747.22000 | 2748.51000 | 143.8271 | 395400.8600 | 2749.13985 2014-04-12 03:56:00 | 2748.20000 | 2749.75000 | 2748.00000 | 2748.23000 | 285.4858 | 784729.0100 | 2748.74957 2014-04-12 03:57:00 | 2749.02000 | 2755.76000 | 2748.02000 | 2755.64000 | 115.8138 | 318716.2300 | 2751.97016 2014-04-12 03:58:00 | 2755.76000 | 2758.34000 | 2754.49000 | 2756.99000 | 146.1642 | 403043.4100 | 2757.47022 2014-04-12 03:59:00 | 2757.14000 | 2762.01000 | 2755.11000 | 2762.01000 | 242.3780 | 668328.2500 | 2757.37983 2014-04-12 04:00:00 | 2763.21000 | 2769.35000 | 2760.24000 | 2764.86000 | 187.9062 | 519438.3300 | 2764.34974 2014-04-12 04:01:00 | 2763.03000 | 2763.87000 | 2756.00000 | 2759.97000 | 133.8502 | 369437.3100 | 2760.08001 2014-04-12 04:02:00 | 2760.00000 | 2760.00000 | 2756.00000 | 2756.52000 | 122.9038 | 338869.2300 | 2757.19017 2014-04-12 04:03:00 | 2757.28000 | 2759.00000 | 2755.00000 | 2758.65000 | 65.4390 | 180395.6700 | 2756.69998 2014-04-12 04:04:00 | 2755.41000 | 2758.52000 | 2755.00000 | 2755.00000 | 98.5421 | 271687.4300 | 2757.07007 2014-04-12 04:05:00 | 2754.08000 | 2758.00000 | 2747.22000 | 2756.37000 | 37.7600 | 103909.7500 | 2751.85000 2014-04-12 04:06:00 | 2755.05000 | 2757.98000 | 2751.71000 | 2754.92000 | 123.7880 | 341017.3600 | 2754.84991 2014-04-12 04:07:00 | 2754.49000 | 2755.86000 | 2754.16000 | 2755.00000 | 38.1860 | 105212.0600 | 2755.24994 2014-04-12 04:08:00 | 2755.00000 | 2757.00000 | 2754.57000 | 2755.71000 | 16.1120 | 44399.7600 | 2755.70001 2014-04-12 04:09:00 | 2756.93000 | 2756.93000 | 2755.47000 | 2755.47000 | 40.0470 | 110368.3200 | 2755.96996 2014-04-12 04:10:00 | 2755.50000 | 2755.68000 | 2750.09000 | 2752.00000 | 65.8560 | 181272.5400 | 2752.55990 2014-04-12 04:11:00 | 2751.98000 | 2754.14000 | 2750.09000 | 2751.23000 | 137.7361 | 379061.9900 | 2752.08980 2014-04-12 04:12:00 | 2750.25000 | 2751.89000 | 2746.56000 | 2749.66000 | 153.6470 | 422286.5300 | 2748.41983 2014-04-12 04:13:00 | 2748.07000 | 2751.10000 | 2745.03000 | 2745.03000 | 67.9849 | 186762.0000 | 2747.10987 2014-04-12 04:14:00 | 2745.60000 | 2750.85000 | 2745.60000 | 2749.26000 | 44.4540 | 122131.6400 | 2747.37007 2014-04-12 04:15:00 | 2750.19000 | 2750.93000 | 2746.19000 | 2746.19000 | 104.3820 | 286966.0400 | 2749.19008 2014-04-12 04:16:00 | 2747.86000 | 2751.00000 | 2746.05000 | 2748.29000 | 124.0969 | 341010.8100 | 2747.93986 2014-04-12 04:17:00 | 2747.25000 | 2749.60000 | 2742.00000 | 2742.00000 | 91.3729 | 250973.9500 | 2746.70010 2014-04-12 04:18:00 | 2741.46000 | 2742.41000 | 2739.02000 | 2741.83000 | 83.2879 | 228235.4000 | 2740.31994 2014-04-12 04:19:00 | 2742.41000 | 2750.16000 | 2740.55000 | 2748.52000 | 148.2860 | 407088.1200 | 2745.28979 2014-04-12 04:20:00 | 2748.10000 | 2749.90000 | 2743.00000 | 2743.06000 | 194.3561 | 533853.4700 | 2746.77973 2014-04-12 04:21:00 | 2743.04000 | 2746.08000 | 2743.01000 | 2743.01000 | 73.1570 | 200751.5700 | 2744.11992 2014-04-12 04:22:00 | 2743.35000 | 2747.87000 | 2743.00000 | 2744.05000 | 68.1119 | 186967.2000 | 2745.00005 2014-04-12 04:23:00 | 2747.79000 | 2747.79000 | 2743.89000 | 2743.99000 | 63.1780 | 173388.7800 | 2744.44995 2014-04-12 04:24:00 | 2744.00000 | 2744.17000 | 2740.71000 | 2742.35000 | 102.1531 | 280125.1900 | 2742.21011 2014-04-12 04:25:00 | 2742.49000 | 2742.67000 | 2738.79000 | 2740.17000 | 96.3351 | 263958.2400 | 2739.99983 2014-04-12 04:26:00 | 2740.17000 | 2741.00000 | 2739.05000 | 2740.95000 | 74.7271 | 204751.4800 | 2739.98992 2014-04-12 04:27:00 | 2740.95000 | 2740.97000 | 2735.00000 | 2735.00000 | 90.7110 | 248244.3400 | 2736.65003 2014-04-12 04:28:00 | 2734.20000 | 2739.78000 | 2731.72000 | 2731.72000 | 132.1582 | 361356.1800 | 2734.26991 2014-04-12 04:29:00 | 2731.72000 | 2731.72000 | 2725.00000 | 2729.90000 | 77.1120 | 210468.7000 | 2729.39006 2014-04-12 04:30:00 | 2729.86000 | 2737.01000 | 2728.04000 | 2736.00000 | 117.5189 | 321114.5400 | 2732.44995 2014-04-12 04:31:00 | 2734.03000 | 2736.48000 | 2728.12000 | 2730.59000 | 74.5851 | 203739.5500 | 2731.64014 2014-04-12 04:32:00 | 2730.75000 | 2730.77000 | 2725.73000 | 2725.73000 | 39.5971 | 108017.6100 | 2727.91996 2014-04-12 04:33:00 | 2725.71000 | 2728.21000 | 2720.17000 | 2727.10000 | 181.4679 | 494557.9700 | 2725.31986 2014-04-12 04:34:00 | 2727.01000 | 2730.15000 | 2721.09000 | 2729.01000 | 133.2490 | 363323.4900 | 2726.64995 2014-04-12 04:35:00 | 2728.97000 | 2736.85000 | 2727.75000 | 2732.00000 | 130.2630 | 355902.0600 | 2732.18014 2014-04-12 04:36:00 | 2732.00000 | 2738.84000 | 2727.12000 | 2732.02000 | 100.7660 | 275206.1500 | 2731.13985 2014-04-12 04:37:00 | 2732.02000 | 2732.16000 | 2727.15000 | 2729.06000 | 70.6880 | 192973.3900 | 2729.92995 2014-04-12 04:38:00 | 2731.86000 | 2732.26000 | 2729.10000 | 2730.64000 | 95.4079 | 260512.3400 | 2730.50993 2014-04-12 04:39:00 | 2729.65000 | 2732.49000 | 2729.43000 | 2731.74000 | 68.2010 | 186248.7900 | 2730.88003 2014-04-12 04:40:00 | 2730.00000 | 2732.34000 | 2730.00000 | 2730.76000 | 54.2620 | 148218.7000 | 2731.54004 2014-04-12 04:41:00 | 2731.31000 | 2733.00000 | 2730.79000 | 2733.00000 | 67.3530 | 183986.9000 | 2731.68007 2014-04-12 04:42:00 | 2731.16000 | 2732.86000 | 2729.38000 | 2729.63000 | 99.5670 | 271915.6000 | 2730.97989 2014-04-12 04:43:00 | 2729.95000 | 2732.81000 | 2726.31000 | 2726.56000 | 117.2512 | 320041.7400 | 2729.54005 2014-04-12 04:44:00 | 2729.00000 | 2729.00000 | 2726.34000 | 2726.82000 | 108.0131 | 294602.4800 | 2727.47012 2014-04-12 04:45:00 | 2727.83000 | 2736.98000 | 2726.61000 | 2736.98000 | 103.3548 | 282009.8100 | 2728.55980 2014-04-12 04:46:00 | 2736.12000 | 2737.90000 | 2732.16000 | 2735.32000 | 98.5879 | 269667.3500 | 2735.29992 2014-04-12 04:47:00 | 2734.00000 | 2735.71000 | 2732.57000 | 2733.73000 | 100.1128 | 273735.5200 | 2734.27010 2014-04-12 04:48:00 | 2733.23000 | 2733.50000 | 2732.00000 | 2732.33000 | 50.2380 | 137289.9500 | 2732.78996 2014-04-12 04:49:00 | 2732.00000 | 2732.97000 | 2728.25000 | 2728.66000 | 48.4521 | 132308.5600 | 2730.71004 2014-04-12 04:50:00 | 2730.93000 | 2731.51000 | 2728.01000 | 2728.24000 | 175.4718 | 478888.9000 | 2729.15012 2014-04-12 04:51:00 | 2729.73000 | 2733.82000 | 2728.30000 | 2733.72000 | 102.4051 | 279705.0400 | 2731.35981 2014-04-12 04:52:00 | 2731.55000 | 2732.32000 | 2730.82000 | 2731.88000 | 10.7650 | 29406.2400 | 2731.64998 2014-04-12 04:53:00 | 2732.31000 | 2733.01000 | 2730.00000 | 2733.00000 | 61.2160 | 167253.1600 | 2732.17991 2014-04-12 04:54:00 | 2730.00000 | 2730.07000 | 2725.00000 | 2725.00000 | 112.5468 | 307050.2300 | 2728.19987 2014-04-12 04:55:00 | 2725.00000 | 2731.00000 | 2719.51000 | 2719.98000 | 152.1813 | 414578.2800 | 2724.24007 2014-04-12 04:56:00 | 2719.98000 | 2724.16000 | 2719.61000 | 2724.00000 | 82.2360 | 223881.7300 | 2722.42988 2014-04-12 04:57:00 | 2721.78000 | 2724.00000 | 2720.36000 | 2722.99000 | 153.0662 | 416708.9600 | 2722.40979 2014-04-12 04:58:00 | 2723.34000 | 2724.00000 | 2720.00000 | 2723.06000 | 10.9780 | 29891.6400 | 2722.86999 2014-04-12 04:59:00 | 2724.00000 | 2724.16000 | 2718.24000 | 2719.26000 | 115.3469 | 313908.5300 | 2721.42987 2014-04-12 05:00:00 | 2719.26000 | 2719.39000 | 2701.00000 | 2712.14000 | 153.3668 | 416070.2600 | 2712.90982 2014-04-12 05:01:00 | 2712.16000 | 2717.89000 | 2710.33000 | 2715.69000 | 139.6251 | 378975.9300 | 2714.23975 2014-04-12 05:02:00 | 2715.20000 | 2722.00000 | 2713.44000 | 2714.70000 | 141.7680 | 385166.6300 | 2716.87990 2014-04-12 05:03:00 | 2714.40000 | 2719.86000 | 2714.40000 | 2719.03000 | 111.7569 | 303698.1800 | 2717.48987 2014-04-12 05:04:00 | 2717.42000 | 2725.52000 | 2716.76000 | 2718.27000 | 167.8302 | 456315.2600 | 2718.91001 2014-04-12 05:05:00 | 2722.80000 | 2722.80000 | 2716.76000 | 2722.80000 | 107.4891 | 292299.3800 | 2719.33996 2014-04-12 05:06:00 | 2722.80000 | 2730.00000 | 2719.91000 | 2725.11000 | 137.1481 | 373720.3200 | 2724.93990 2014-04-12 05:07:00 | 2726.70000 | 2726.78000 | 2719.68000 | 2722.67000 | 114.9040 | 313031.7500 | 2724.29017 2014-04-12 05:08:00 | 2724.20000 | 2724.62000 | 2720.00000 | 2723.21000 | 144.0768 | 392207.1800 | 2722.20983 2014-04-12 05:09:00 | 2723.23000 | 2726.00000 | 2721.23000 | 2722.07000 | 100.8731 | 274693.7000 | 2723.16012 2014-04-12 05:10:00 | 2721.00000 | 2721.00000 | 2710.00000 | 2715.75000 | 57.3839 | 155849.5700 | 2715.91008 2014-04-12 05:11:00 | 2714.98000 | 2715.00000 | 2706.84000 | 2714.67000 | 116.0730 | 314620.5700 | 2710.54013 2014-04-12 05:12:00 | 2710.03000 | 2713.77000 | 2708.67000 | 2712.92000 | 137.1088 | 371782.9000 | 2711.58994 2014-04-12 05:13:00 | 2710.97000 | 2714.85000 | 2707.00000 | 2711.72000 | 54.0429 | 146446.5700 | 2709.82006 2014-04-12 05:14:00 | 2709.12000 | 2711.74000 | 2707.20000 | 2707.20000 | 117.6650 | 318745.1800 | 2708.91978 2014-04-12 05:15:00 | 2707.67000 | 2709.20000 | 2702.00000 | 2708.53000 | 148.0989 | 401068.0300 | 2708.10994 2014-04-12 05:16:00 | 2706.75000 | 2708.61000 | 2690.80000 | 2690.95000 | 285.1225 | 769964.8200 | 2700.47026 2014-04-12 05:17:00 | 2693.72000 | 2696.00000 | 2671.00000 | 2689.09000 | 199.7938 | 536368.5600 | 2684.61028 2014-04-12 05:18:00 | 2689.28000 | 2695.80000 | 2689.06000 | 2692.16000 | 193.3481 | 520495.1200 | 2692.00987 2014-04-12 05:19:00 | 2693.87000 | 2698.22000 | 2692.16000 | 2697.05000 | 103.2452 | 278231.2600 | 2694.85981 2014-04-12 05:20:00 | 2697.15000 | 2700.00000 | 2694.85000 | 2696.42000 | 137.9728 | 372115.4000 | 2697.02014 2014-04-12 05:21:00 | 2697.53000 | 2705.00000 | 2695.76000 | 2699.48000 | 130.5998 | 352592.0000 | 2699.78999 2014-04-12 05:22:00 | 2699.46000 | 2700.96000 | 2697.03000 | 2698.02000 | 62.9671 | 169927.3700 | 2698.66993 2014-04-12 05:23:00 | 2698.02000 | 2698.95000 | 2693.68000 | 2697.37000 | 112.6459 | 303807.0600 | 2697.00983 2014-04-12 05:24:00 | 2697.30000 | 2699.00000 | 2696.83000 | 2698.95000 | 161.0780 | 434618.9800 | 2698.18988 2014-04-12 05:25:00 | 2700.00000 | 2704.97000 | 2698.97000 | 2701.09000 | 155.7588 | 420844.8200 | 2701.89993 2014-04-12 05:26:00 | 2701.00000 | 2701.82000 | 2697.31000 | 2700.37000 | 74.6821 | 201658.9200 | 2700.23006 2014-04-12 05:27:00 | 2700.57000 | 2701.85000 | 2700.00000 | 2701.00000 | 87.3271 | 235844.3400 | 2700.69991 2014-04-12 05:28:00 | 2701.02000 | 2704.88000 | 2700.23000 | 2701.75000 | 99.3250 | 268417.7600 | 2702.41982 2014-04-12 05:29:00 | 2701.93000 | 2703.74000 | 2700.00000 | 2701.02000 | 86.6241 | 233997.8000 | 2701.30013 2014-04-12 05:30:00 | 2701.00000 | 2701.92000 | 2700.01000 | 2700.01000 | 71.1139 | 192079.4800 | 2701.01010 2014-04-12 05:31:00 | 2700.30000 | 2703.99000 | 2700.00000 | 2703.74000 | 181.6060 | 490583.1000 | 2701.35973 2014-04-12 05:32:00 | 2704.89000 | 2708.47000 | 2702.97000 | 2708.21000 | 108.1231 | 292426.5700 | 2704.57012 2014-04-12 05:33:00 | 2707.72000 | 2714.00000 | 2706.18000 | 2712.37000 | 89.7251 | 243061.7400 | 2708.95984 2014-04-12 05:34:00 | 2712.02000 | 2720.00000 | 2712.02000 | 2715.37000 | 105.2281 | 285848.9000 | 2716.46993 2014-04-12 05:35:00 | 2717.75000 | 2725.00000 | 2715.75000 | 2717.96000 | 167.4471 | 455779.1700 | 2721.92982 2014-04-12 05:36:00 | 2714.82000 | 2719.48000 | 2714.00000 | 2718.08000 | 174.6267 | 474474.7700 | 2717.07979 2014-04-12 05:37:00 | 2718.08000 | 2720.00000 | 2715.18000 | 2717.00000 | 144.1738 | 391907.6200 | 2718.30020 2014-04-12 05:38:00 | 2717.00000 | 2717.54000 | 2715.01000 | 2715.04000 | 37.7200 | 102471.2400 | 2716.63000 2014-04-12 05:39:00 | 2716.73000 | 2717.05000 | 2712.66000 | 2715.04000 | 182.7470 | 496273.1700 | 2715.62980 2014-04-12 05:40:00 | 2716.50000 | 2716.50000 | 2711.00000 | 2713.08000 | 136.2080 | 369752.8500 | 2714.61990 2014-04-12 05:41:00 | 2715.01000 | 2715.01000 | 2711.02000 | 2711.38000 | 143.3778 | 389045.5400 | 2713.42988 2014-04-12 05:42:00 | 2712.70000 | 2716.50000 | 2711.00000 | 2716.09000 | 84.7821 | 230135.1500 | 2714.43007 2014-04-12 05:43:00 | 2715.35000 | 2716.41000 | 2713.48000 | 2716.30000 | 61.3030 | 166439.4600 | 2715.03007 2014-04-12 05:44:00 | 2716.05000 | 2717.00000 | 2714.93000 | 2716.14000 | 94.2411 | 255971.0100 | 2716.13004 2014-04-12 05:45:00 | 2715.76000 | 2717.98000 | 2713.27000 | 2715.89000 | 120.6298 | 327623.4000 | 2715.93999 2014-04-12 05:46:00 | 2715.89000 | 2716.93000 | 2714.20000 | 2716.00000 | 93.8899 | 254974.9900 | 2715.68000 2014-04-12 05:47:00 | 2716.00000 | 2717.84000 | 2716.00000 | 2717.73000 | 23.5900 | 64092.0200 | 2716.91000 2014-04-12 05:48:00 | 2717.77000 | 2719.99000 | 2717.77000 | 2719.06000 | 7.9170 | 21524.7700 | 2718.79999 2014-04-12 05:49:00 | 2720.00000 | 2724.93000 | 2719.20000 | 2721.82000 | 53.6040 | 145918.0500 | 2722.15008 2014-04-12 05:50:00 | 2721.85000 | 2724.92000 | 2717.01000 | 2719.10000 | 75.6151 | 205693.4100 | 2720.27014 2014-04-12 05:51:00 | 2719.10000 | 2719.10000 | 2716.60000 | 2718.85000 | 41.2900 | 112231.8800 | 2718.14000 2014-04-12 05:52:00 | 2718.73000 | 2718.94000 | 2716.60000 | 2716.60000 | 74.6061 | 202743.4800 | 2717.51989 2014-04-12 05:53:00 | 2716.56000 | 2717.97000 | 2714.79000 | 2714.90000 | 84.4780 | 229460.1000 | 2716.20994 2014-04-12 05:54:00 | 2715.00000 | 2717.28000 | 2714.58000 | 2714.58000 | 127.7301 | 346837.0900 | 2715.39001 2014-04-12 05:55:00 | 2714.58000 | 2717.61000 | 2711.10000 | 2711.10000 | 72.6501 | 197186.9700 | 2714.20000 2014-04-12 05:56:00 | 2711.04000 | 2712.53000 | 2708.13000 | 2708.89000 | 58.3251 | 158022.5300 | 2709.33989 2014-04-12 05:57:00 | 2708.05000 | 2711.11000 | 2708.05000 | 2710.84000 | 73.6030 | 199420.1000 | 2709.40008 2014-04-12 05:58:00 | 2709.86000 | 2710.75000 | 2709.31000 | 2709.41000 | 65.5180 | 177554.3700 | 2710.00995 2014-04-12 05:59:00 | 2711.72000 | 2715.36000 | 2709.75000 | 2710.00000 | 111.3098 | 301961.2800 | 2712.79999 2014-04-12 06:00:00 | 2710.73000 | 2714.08000 | 2710.72000 | 2713.49000 | 51.9561 | 140932.3900 | 2712.52992 2014-04-12 06:01:00 | 2714.20000 | 2716.00000 | 2713.00000 | 2715.66000 | 103.3160 | 280482.1900 | 2714.79985 2014-04-12 06:02:00 | 2715.66000 | 2718.00000 | 2713.10000 | 2716.75000 | 72.9151 | 198047.6600 | 2716.13987 2014-04-12 06:03:00 | 2717.22000 | 2717.93000 | 2713.40000 | 2715.25000 | 199.6189 | 542100.9700 | 2715.67992 2014-04-12 06:04:00 | 2715.96000 | 2716.85000 | 2714.66000 | 2715.33000 | 123.1018 | 334308.9000 | 2715.71008 2014-04-12 06:05:00 | 2716.00000 | 2716.00000 | 2714.33000 | 2715.04000 | 75.5170 | 205076.2300 | 2715.62992 2014-04-12 06:06:00 | 2715.36000 | 2715.37000 | 2712.98000 | 2714.00000 | 104.5422 | 283766.1200 | 2714.37008 2014-04-12 06:07:00 | 2714.98000 | 2715.00000 | 2712.94000 | 2712.98000 | 118.1940 | 320733.5900 | 2713.62017 2014-04-12 06:08:00 | 2713.72000 | 2714.33000 | 2712.99000 | 2713.31000 | 130.1701 | 353227.0200 | 2713.58001 2014-04-12 06:09:00 | 2713.77000 | 2714.97000 | 2713.54000 | 2714.97000 | 92.2140 | 250304.8600 | 2714.39014 2014-04-12 06:10:00 | 2714.54000 | 2716.00000 | 2713.72000 | 2715.71000 | 121.7959 | 330663.6900 | 2714.89982 2014-04-12 06:11:00 | 2716.00000 | 2718.10000 | 2716.00000 | 2716.51000 | 148.3288 | 402987.1900 | 2716.84994 2014-04-12 06:12:00 | 2719.95000 | 2720.00000 | 2716.43000 | 2719.81000 | 207.2608 | 563392.8800 | 2718.28006 2014-04-12 06:13:00 | 2719.50000 | 2719.94000 | 2717.00000 | 2717.73000 | 95.8851 | 260645.3800 | 2718.30983 2014-04-12 06:14:00 | 2716.06000 | 2717.00000 | 2715.02000 | 2716.33000 | 212.0237 | 575794.8900 | 2715.71029 2014-04-12 06:15:00 | 2716.13000 | 2718.00000 | 2713.01000 | 2713.26000 | 111.5192 | 302840.3400 | 2715.58997 2014-04-12 06:16:00 | 2714.10000 | 2719.97000 | 2713.83000 | 2718.06000 | 194.3353 | 527972.0700 | 2716.80967 2014-04-12 06:17:00 | 2719.65000 | 2719.99000 | 2715.41000 | 2719.10000 | 181.8551 | 494414.7800 | 2718.72967 2014-04-12 06:18:00 | 2719.67000 | 2720.00000 | 2716.63000 | 2719.21000 | 131.7128 | 358060.0100 | 2718.49014 2014-04-12 06:19:00 | 2718.61000 | 2720.03000 | 2717.02000 | 2720.00000 | 189.1402 | 514274.1700 | 2719.01002 2014-04-12 06:20:00 | 2720.02000 | 2720.68000 | 2717.10000 | 2719.87000 | 98.4770 | 267757.9100 | 2718.98989 2014-04-12 06:21:00 | 2720.00000 | 2721.29000 | 2718.00000 | 2720.04000 | 146.7668 | 399183.7800 | 2719.84983 2014-04-12 06:22:00 | 2720.35000 | 2721.22000 | 2718.00000 | 2720.35000 | 120.0978 | 326735.7500 | 2720.57990 2014-04-12 06:23:00 | 2719.40000 | 2721.19000 | 2718.03000 | 2719.24000 | 157.1801 | 427465.3400 | 2719.59000 2014-04-12 06:24:00 | 2719.00000 | 2719.56000 | 2718.00000 | 2718.00000 | 143.4069 | 389922.0000 | 2718.98984 2014-04-12 06:25:00 | 2718.30000 | 2721.94000 | 2715.10000 | 2719.97000 | 177.7200 | 483089.1900 | 2718.26000 2014-04-12 06:26:00 | 2716.59000 | 2719.87000 | 2715.99000 | 2718.10000 | 172.2862 | 468208.4200 | 2717.61976 2014-04-12 06:27:00 | 2718.08000 | 2719.00000 | 2716.26000 | 2717.29000 | 120.3920 | 327211.0100 | 2717.88009 2014-04-12 06:28:00 | 2718.80000 | 2718.80000 | 2716.57000 | 2718.30000 | 184.2757 | 500824.4800 | 2717.79971 2014-04-12 06:29:00 | 2718.70000 | 2719.98000 | 2718.30000 | 2718.30000 | 70.0489 | 190474.9000 | 2719.16997 2014-04-12 06:30:00 | 2718.30000 | 2719.00000 | 2717.07000 | 2717.30000 | 113.6591 | 308923.2800 | 2717.97996 2014-04-12 06:31:00 | 2718.00000 | 2718.03000 | 2716.07000 | 2718.01000 | 102.6531 | 278909.5300 | 2717.01012 2014-04-12 06:32:00 | 2717.73000 | 2719.15000 | 2716.07000 | 2717.77000 | 138.1199 | 375413.9600 | 2718.02999 2014-04-12 06:33:00 | 2718.53000 | 2718.53000 | 2716.00000 | 2717.31000 | 192.5893 | 523355.5800 | 2717.46995 2014-04-12 06:34:00 | 2716.12000 | 2718.21000 | 2716.05000 | 2716.64000 | 141.9929 | 385789.0200 | 2716.96015 2014-04-12 06:35:00 | 2716.71000 | 2717.71000 | 2716.11000 | 2716.12000 | 127.8112 | 347251.5200 | 2716.91006 2014-04-12 06:36:00 | 2716.14000 | 2717.95000 | 2715.00000 | 2716.65000 | 85.6990 | 232821.8500 | 2716.73997 2014-04-12 06:37:00 | 2716.81000 | 2716.94000 | 2715.12000 | 2715.74000 | 150.8849 | 409789.7500 | 2715.90972 2014-04-12 06:38:00 | 2716.05000 | 2717.93000 | 2715.21000 | 2716.36000 | 68.9889 | 187370.3600 | 2715.94997 2014-04-12 06:39:00 | 2716.35000 | 2717.00000 | 2716.35000 | 2717.00000 | 4.8660 | 13220.5900 | 2716.92999 2014-04-12 06:40:00 | 2716.35000 | 2717.00000 | 2715.02000 | 2715.43000 | 122.2670 | 332063.8300 | 2715.88987 2014-04-12 06:41:00 | 2715.04000 | 2716.96000 | 2713.34000 | 2714.49000 | 219.9038 | 596986.1500 | 2714.76031 2014-04-12 06:42:00 | 2714.07000 | 2717.00000 | 2712.62000 | 2713.76000 | 249.8327 | 678108.4900 | 2714.25025 2014-04-12 06:43:00 | 2714.63000 | 2716.00000 | 2706.00000 | 2710.22000 | 256.4868 | 695322.6800 | 2710.94969 2014-04-12 06:44:00 | 2706.10000 | 2710.20000 | 2702.81000 | 2705.00000 | 165.3348 | 447526.5000 | 2706.78968 2014-04-12 06:45:00 | 2705.02000 | 2710.17000 | 2702.16000 | 2703.01000 | 113.7101 | 307602.9000 | 2705.15000 2014-04-12 06:46:00 | 2703.37000 | 2703.90000 | 2700.00000 | 2703.90000 | 247.4763 | 668544.7100 | 2701.44966 2014-04-12 06:47:00 | 2703.05000 | 2703.05000 | 2694.76000 | 2694.76000 | 194.3202 | 524256.4400 | 2697.90001 2014-04-12 06:48:00 | 2693.76000 | 2697.21000 | 2692.59000 | 2694.98000 | 213.8641 | 576404.4700 | 2695.19033 2014-04-12 06:49:00 | 2694.11000 | 2694.93000 | 2683.14000 | 2688.51000 | 156.0522 | 419775.8800 | 2689.97013 2014-04-12 06:50:00 | 2687.97000 | 2690.10000 | 2687.05000 | 2689.89000 | 170.8269 | 459344.8900 | 2688.94980 2014-04-12 06:51:00 | 2689.89000 | 2692.00000 | 2688.23000 | 2692.00000 | 79.0850 | 212713.3200 | 2689.68015 2014-04-12 06:52:00 | 2693.61000 | 2695.00000 | 2690.20000 | 2693.11000 | 166.9078 | 449566.2300 | 2693.49987 2014-04-12 06:53:00 | 2693.68000 | 2694.00000 | 2690.50000 | 2692.76000 | 95.2022 | 256311.8600 | 2692.29008 2014-04-12 06:54:00 | 2693.00000 | 2696.98000 | 2692.81000 | 2694.93000 | 134.4248 | 362289.6700 | 2695.10974 2014-04-12 06:55:00 | 2694.93000 | 2695.00000 | 2690.20000 | 2690.85000 | 85.4289 | 230048.1800 | 2692.85997 2014-04-12 06:56:00 | 2692.18000 | 2692.44000 | 2681.10000 | 2685.40000 | 231.1922 | 621028.5200 | 2686.20019 2014-04-12 06:57:00 | 2685.00000 | 2685.00000 | 2673.43000 | 2675.00000 | 206.1851 | 552674.8900 | 2680.47962 2014-04-12 06:58:00 | 2674.84000 | 2676.00000 | 2672.00000 | 2674.67000 | 229.7753 | 614403.0200 | 2673.92960 2014-04-12 06:59:00 | 2673.35000 | 2675.44000 | 2662.00000 | 2669.17000 | 200.3208 | 534592.0000 | 2668.68006 2014-04-12 07:00:00 | 2662.73000 | 2669.45000 | 2651.00000 | 2657.04000 | 249.8498 | 664555.6200 | 2659.81999 2014-04-12 07:01:00 | 2653.51000 | 2662.50000 | 2626.02000 | 2626.02000 | 297.3143 | 788210.1000 | 2651.10048 2014-04-12 07:02:00 | 2635.36000 | 2654.46000 | 2626.03000 | 2653.12000 | 335.1424 | 885778.1600 | 2642.99031 2014-04-12 07:03:00 | 2655.00000 | 2662.50000 | 2651.01000 | 2658.15000 | 256.5747 | 681831.6500 | 2657.43949 2014-04-12 07:04:00 | 2658.94000 | 2660.00000 | 2650.00000 | 2659.34000 | 214.1601 | 568922.7600 | 2656.53001 2014-04-12 07:05:00 | 2659.87000 | 2669.10000 | 2659.87000 | 2664.34000 | 124.5869 | 331662.8300 | 2662.09986 2014-04-12 07:06:00 | 2663.88000 | 2669.10000 | 2660.00000 | 2669.05000 | 192.0343 | 511370.0700 | 2662.91031 2014-04-12 07:07:00 | 2669.04000 | 2676.00000 | 2663.81000 | 2670.00000 | 279.0655 | 745506.5100 | 2671.43953 2014-04-12 07:08:00 | 2668.73000 | 2670.00000 | 2661.98000 | 2664.55000 | 218.6170 | 582953.2300 | 2666.54976 2014-04-12 07:09:00 | 2664.27000 | 2664.30000 | 2656.01000 | 2661.62000 | 248.2024 | 660518.6800 | 2661.21022 2014-04-12 07:10:00 | 2659.00000 | 2663.23000 | 2652.01000 | 2653.80000 | 255.9109 | 680349.3400 | 2658.54008 2014-04-12 07:11:00 | 2656.07000 | 2658.12000 | 2652.36000 | 2653.93000 | 204.3223 | 542569.7600 | 2655.46018 2014-04-12 07:12:00 | 2652.36000 | 2653.91000 | 2650.00000 | 2650.00000 | 140.1402 | 371747.1000 | 2652.68001 2014-04-12 07:13:00 | 2649.98000 | 2649.98000 | 2640.10000 | 2640.10000 | 117.7219 | 311195.3700 | 2643.48008 2014-04-12 07:14:00 | 2641.21000 | 2647.00000 | 2640.00000 | 2644.97000 | 304.4564 | 804446.6600 | 2642.23958 2014-04-12 07:15:00 | 2645.28000 | 2651.00000 | 2644.97000 | 2651.00000 | 183.4882 | 485819.8600 | 2647.68988 2014-04-12 07:16:00 | 2650.38000 | 2655.00000 | 2646.00000 | 2646.03000 | 242.5885 | 642966.1300 | 2650.43986 2014-04-12 07:17:00 | 2647.43000 | 2654.62000 | 2647.01000 | 2649.93000 | 230.8673 | 611784.4400 | 2649.93976 2014-04-12 07:18:00 | 2649.86000 | 2654.54000 | 2649.83000 | 2650.96000 | 210.6750 | 558676.3300 | 2651.83960 2014-04-12 07:19:00 | 2650.31000 | 2650.52000 | 2646.00000 | 2646.66000 | 67.8259 | 179666.6700 | 2648.93989 2014-04-12 07:20:00 | 2645.91000 | 2649.00000 | 2644.00000 | 2648.35000 | 166.9181 | 441778.8700 | 2646.67988 2014-04-12 07:21:00 | 2648.14000 | 2650.00000 | 2645.00000 | 2649.00000 | 192.8867 | 510713.7400 | 2647.73976 2014-04-12 07:22:00 | 2649.17000 | 2649.27000 | 2645.13000 | 2646.47000 | 144.6771 | 382951.6200 | 2646.93984 2014-04-12 07:23:00 | 2645.39000 | 2649.19000 | 2641.86000 | 2641.86000 | 167.1248 | 442262.1800 | 2646.29967 2014-04-12 07:24:00 | 2641.39000 | 2642.36000 | 2622.00000 | 2629.70000 | 272.7919 | 718424.7500 | 2633.60019 2014-04-12 07:25:00 | 2629.67000 | 2642.28000 | 2621.98000 | 2632.10000 | 348.4202 | 915257.9400 | 2626.88002 2014-04-12 07:26:00 | 2632.87000 | 2640.00000 | 2629.97000 | 2639.33000 | 231.9700 | 611514.6000 | 2636.18000 2014-04-12 07:27:00 | 2636.77000 | 2638.72000 | 2633.00000 | 2634.21000 | 257.5291 | 678712.6800 | 2635.47991 2014-04-12 07:28:00 | 2634.09000 | 2634.21000 | 2626.55000 | 2629.66000 | 251.0766 | 660354.0500 | 2630.08968 2014-04-12 07:29:00 | 2629.03000 | 2629.84000 | 2623.00000 | 2623.01000 | 200.5109 | 526700.1400 | 2626.79007 2014-04-12 07:30:00 | 2623.01000 | 2633.00000 | 2623.00000 | 2632.16000 | 244.2974 | 641830.3700 | 2627.24976 2014-04-12 07:31:00 | 2632.18000 | 2640.00000 | 2626.26000 | 2640.00000 | 214.6477 | 565173.7900 | 2633.02981 2014-04-12 07:32:00 | 2640.00000 | 2645.43000 | 2637.02000 | 2644.92000 | 235.5932 | 622694.0500 | 2643.09028 2014-04-12 07:33:00 | 2643.80000 | 2647.38000 | 2636.57000 | 2640.00000 | 183.7302 | 485396.7600 | 2641.90001 2014-04-12 07:34:00 | 2640.00000 | 2640.34000 | 2637.00000 | 2640.34000 | 217.3610 | 573448.2800 | 2638.23008 2014-04-12 07:35:00 | 2640.34000 | 2644.28000 | 2638.00000 | 2643.69000 | 108.4610 | 286488.9200 | 2641.40004 2014-04-12 07:36:00 | 2643.69000 | 2649.99000 | 2642.98000 | 2649.25000 | 131.8638 | 348849.5600 | 2645.53019 2014-04-12 07:37:00 | 2649.02000 | 2653.86000 | 2646.32000 | 2653.04000 | 167.9530 | 445369.3200 | 2651.75019 2014-04-12 07:38:00 | 2653.07000 | 2655.00000 | 2651.48000 | 2651.48000 | 216.4580 | 574271.5900 | 2653.03983 2014-04-12 07:39:00 | 2651.48000 | 2652.00000 | 2646.01000 | 2648.23000 | 150.0973 | 397579.1700 | 2648.80985 2014-04-12 07:40:00 | 2648.26000 | 2648.26000 | 2645.00000 | 2646.00000 | 99.0139 | 262005.7100 | 2646.15015 2014-04-12 07:41:00 | 2646.00000 | 2651.47000 | 2645.25000 | 2647.26000 | 212.0272 | 561638.8800 | 2648.89978 2014-04-12 07:42:00 | 2647.67000 | 2654.90000 | 2647.41000 | 2651.00000 | 127.3042 | 337496.1200 | 2651.10020 2014-04-12 07:43:00 | 2650.96000 | 2652.98000 | 2650.45000 | 2651.85000 | 172.4071 | 457135.6200 | 2651.48981 2014-04-12 07:44:00 | 2651.30000 | 2654.31000 | 2649.50000 | 2650.10000 | 167.1393 | 443159.7200 | 2651.43995 2014-04-12 07:45:00 | 2649.92000 | 2649.94000 | 2646.91000 | 2647.36000 | 108.9979 | 288624.3700 | 2647.97992 2014-04-12 07:46:00 | 2647.09000 | 2649.98000 | 2646.96000 | 2648.00000 | 188.5131 | 499237.4900 | 2648.29022 2014-04-12 07:47:00 | 2649.00000 | 2650.00000 | 2646.98000 | 2648.60000 | 87.2252 | 230973.9300 | 2648.01984 2014-04-12 07:48:00 | 2649.00000 | 2655.00000 | 2648.86000 | 2652.09000 | 202.9376 | 538204.7800 | 2652.06982 2014-04-12 07:49:00 | 2652.74000 | 2657.86000 | 2652.21000 | 2657.86000 | 200.4159 | 532206.4600 | 2655.50969 2014-04-12 07:50:00 | 2657.86000 | 2665.00000 | 2657.60000 | 2661.97000 | 251.1207 | 667910.8600 | 2659.72007 2014-04-12 07:51:00 | 2661.97000 | 2665.00000 | 2657.66000 | 2660.78000 | 199.2897 | 530459.4400 | 2661.74998 2014-04-12 07:52:00 | 2661.80000 | 2661.93000 | 2656.05000 | 2657.18000 | 292.6881 | 778260.4600 | 2659.00979 2014-04-12 07:53:00 | 2657.39000 | 2658.07000 | 2651.25000 | 2651.99000 | 176.6811 | 469196.1000 | 2655.61007 2014-04-12 07:54:00 | 2651.78000 | 2659.99000 | 2651.00000 | 2659.99000 | 267.2820 | 709385.2400 | 2654.07020 2014-04-12 07:55:00 | 2659.97000 | 2660.00000 | 2652.58000 | 2653.07000 | 183.4778 | 487166.5900 | 2655.17985 2014-04-12 07:56:00 | 2652.26000 | 2657.90000 | 2652.09000 | 2655.59000 | 245.3694 | 651507.3500 | 2655.20995 2014-04-12 07:57:00 | 2652.69000 | 2655.35000 | 2648.50000 | 2649.22000 | 263.5817 | 699366.5100 | 2653.32016 2014-04-12 07:58:00 | 2651.43000 | 2653.36000 | 2647.19000 | 2648.15000 | 230.9142 | 611823.4700 | 2649.57037 2014-04-12 07:59:00 | 2650.80000 | 2651.76000 | 2648.00000 | 2648.85000 | 203.6911 | 539606.2700 | 2649.14008 2014-04-12 08:00:00 | 2648.68000 | 2649.25000 | 2642.12000 | 2642.12000 | 129.6741 | 343341.9900 | 2647.73020 2014-04-12 08:01:00 | 2642.12000 | 2646.94000 | 2641.01000 | 2644.73000 | 133.7582 | 353477.3200 | 2642.65991 2014-04-12 08:02:00 | 2644.12000 | 2644.73000 | 2638.26000 | 2639.51000 | 145.9229 | 385519.6400 | 2641.94016 2014-04-12 08:03:00 | 2638.76000 | 2643.00000 | 2637.73000 | 2639.39000 | 149.6212 | 394886.3000 | 2639.24007 2014-04-12 08:04:00 | 2639.00000 | 2645.79000 | 2637.83000 | 2645.79000 | 287.8502 | 760396.6000 | 2641.64002 2014-04-12 08:05:00 | 2645.79000 | 2649.98000 | 2643.40000 | 2644.00000 | 156.0468 | 412747.0100 | 2645.01981 2014-04-12 08:06:00 | 2644.00000 | 2646.69000 | 2643.00000 | 2644.98000 | 122.9959 | 325365.8600 | 2645.33981 2014-04-12 08:07:00 | 2644.98000 | 2652.49000 | 2644.00000 | 2650.73000 | 94.4908 | 250293.9700 | 2648.87003 2014-04-12 08:08:00 | 2651.80000 | 2660.00000 | 2650.73000 | 2660.00000 | 145.9579 | 387699.2200 | 2656.23989 2014-04-12 08:09:00 | 2660.00000 | 2665.00000 | 2660.00000 | 2663.36000 | 226.2220 | 602327.5100 | 2662.55017 2014-04-12 08:10:00 | 2663.49000 | 2680.51000 | 2660.05000 | 2673.42000 | 308.0214 | 821807.3500 | 2668.02016 2014-04-12 08:11:00 | 2670.19000 | 2679.90000 | 2670.19000 | 2676.88000 | 287.3997 | 769136.0700 | 2676.18996 2014-04-12 08:12:00 | 2675.07000 | 2679.00000 | 2664.56000 | 2670.30000 | 219.8229 | 587964.7700 | 2674.72024 2014-04-12 08:13:00 | 2671.15000 | 2675.49000 | 2666.00000 | 2674.35000 | 242.8397 | 648561.8100 | 2670.73998 2014-04-12 08:14:00 | 2675.46000 | 2683.10000 | 2673.94000 | 2680.71000 | 202.0266 | 540997.0100 | 2677.84975 2014-04-12 08:15:00 | 2680.00000 | 2684.45000 | 2677.58000 | 2677.61000 | 243.0528 | 651619.6700 | 2680.98025 2014-04-12 08:16:00 | 2675.89000 | 2679.25000 | 2671.00000 | 2672.02000 | 265.4927 | 710270.0200 | 2675.29027 2014-04-12 08:17:00 | 2672.20000 | 2673.01000 | 2668.00000 | 2669.33000 | 170.4610 | 455148.0100 | 2670.10007 2014-04-12 08:18:00 | 2669.04000 | 2672.76000 | 2668.00000 | 2671.57000 | 235.9490 | 630370.7300 | 2671.63991 2014-04-12 08:19:00 | 2671.00000 | 2672.44000 | 2670.00000 | 2670.77000 | 307.7936 | 822150.6100 | 2671.11041 2014-04-12 08:20:00 | 2670.20000 | 2671.55000 | 2670.00000 | 2670.18000 | 240.5038 | 642335.1600 | 2670.79034 2014-04-12 08:21:00 | 2670.22000 | 2675.89000 | 2670.21000 | 2672.46000 | 243.8079 | 651586.1900 | 2672.53980 2014-04-12 08:22:00 | 2673.38000 | 2677.00000 | 2671.45000 | 2675.00000 | 267.2412 | 714747.2100 | 2674.54012 2014-04-12 08:23:00 | 2675.00000 | 2676.73000 | 2671.62000 | 2673.20000 | 260.0894 | 695486.9000 | 2674.02994 2014-04-12 08:24:00 | 2673.55000 | 2680.36000 | 2672.35000 | 2674.52000 | 269.1832 | 720315.5900 | 2675.93033 2014-04-12 08:25:00 | 2672.74000 | 2679.81000 | 2672.74000 | 2677.81000 | 277.3849 | 742459.2500 | 2676.63947 2014-04-12 08:26:00 | 2678.80000 | 2680.00000 | 2676.54000 | 2678.10000 | 218.6916 | 585739.3600 | 2678.38013 2014-04-12 08:27:00 | 2679.31000 | 2685.00000 | 2678.10000 | 2682.81000 | 199.4558 | 534748.9600 | 2681.03969 2014-04-12 08:28:00 | 2683.68000 | 2684.97000 | 2681.15000 | 2682.41000 | 218.1743 | 585285.2500 | 2682.65035 2014-04-12 08:29:00 | 2684.06000 | 2684.27000 | 2681.00000 | 2681.20000 | 143.3901 | 384608.1200 | 2682.25001 2014-04-12 08:30:00 | 2681.22000 | 2682.59000 | 2675.61000 | 2679.93000 | 242.6078 | 650504.3700 | 2681.29981 2014-04-12 08:31:00 | 2679.98000 | 2680.65000 | 2662.08000 | 2679.98000 | 382.7215 | 1024319.6200 | 2676.41021 2014-04-12 08:32:00 | 2680.00000 | 2682.00000 | 2679.10000 | 2680.65000 | 119.6241 | 320657.1500 | 2680.54018 2014-04-12 08:33:00 | 2681.49000 | 2685.71000 | 2680.00000 | 2685.00000 | 270.6216 | 725812.6400 | 2682.02016 2014-04-12 08:34:00 | 2685.00000 | 2686.48000 | 2678.00000 | 2679.12000 | 285.3396 | 765323.5200 | 2682.14995 2014-04-12 08:35:00 | 2680.26000 | 2682.94000 | 2677.41000 | 2679.61000 | 214.2051 | 574275.2000 | 2680.95961 2014-04-12 08:36:00 | 2678.80000 | 2681.22000 | 2677.49000 | 2678.36000 | 273.4344 | 732585.5900 | 2679.20045 2014-04-12 08:37:00 | 2679.93000 | 2680.30000 | 2674.00000 | 2675.56000 | 342.1357 | 915910.8700 | 2677.03946 2014-04-12 08:38:00 | 2675.26000 | 2678.40000 | 2673.91000 | 2674.48000 | 250.5263 | 670470.8200 | 2676.24965 2014-04-12 08:39:00 | 2674.77000 | 2676.00000 | 2672.00000 | 2675.00000 | 138.3769 | 370127.6100 | 2674.77984 2014-04-12 08:40:00 | 2675.06000 | 2675.06000 | 2670.04000 | 2670.23000 | 248.6350 | 664377.6000 | 2672.09954 2014-04-12 08:41:00 | 2670.26000 | 2672.06000 | 2666.33000 | 2667.89000 | 109.5728 | 292535.4100 | 2669.78012 2014-04-12 08:42:00 | 2666.41000 | 2668.97000 | 2665.41000 | 2668.83000 | 143.5699 | 382925.2400 | 2667.16999 2014-04-12 08:43:00 | 2668.91000 | 2668.91000 | 2662.50000 | 2663.06000 | 202.6857 | 540108.6300 | 2664.75967 2014-04-12 08:44:00 | 2662.81000 | 2664.00000 | 2662.78000 | 2662.99000 | 67.9579 | 180993.0500 | 2663.30995 2014-04-12 08:45:00 | 2663.00000 | 2669.16000 | 2662.02000 | 2669.16000 | 139.6330 | 371948.7600 | 2663.76016 2014-04-12 08:46:00 | 2668.71000 | 2669.01000 | 2664.84000 | 2668.65000 | 201.2090 | 536789.3000 | 2667.81992 2014-04-12 08:47:00 | 2668.76000 | 2671.36000 | 2664.30000 | 2668.93000 | 279.0804 | 744393.9200 | 2667.31004 2014-04-12 08:48:00 | 2669.33000 | 2671.33000 | 2668.00000 | 2670.71000 | 234.9646 | 627209.7300 | 2669.37953 2014-04-12 08:49:00 | 2671.21000 | 2674.02000 | 2671.21000 | 2674.02000 | 47.7431 | 127602.4400 | 2672.69005 2014-04-12 08:50:00 | 2674.22000 | 2676.77000 | 2674.00000 | 2676.00000 | 115.7651 | 309755.0400 | 2675.71979 2014-04-12 08:51:00 | 2675.57000 | 2677.84000 | 2670.00000 | 2670.26000 | 216.0567 | 577821.9000 | 2674.39973 2014-04-12 08:52:00 | 2671.83000 | 2672.29000 | 2663.09000 | 2664.56000 | 321.2577 | 856456.7800 | 2665.94972 2014-04-12 08:53:00 | 2666.82000 | 2667.00000 | 2661.18000 | 2661.89000 | 331.2138 | 882499.3200 | 2664.44047 2014-04-12 08:54:00 | 2661.73000 | 2665.41000 | 2660.42000 | 2661.00000 | 261.3349 | 695968.8200 | 2663.13048 2014-04-12 08:55:00 | 2661.86000 | 2663.86000 | 2658.00000 | 2660.04000 | 285.6705 | 760023.4100 | 2660.49005 2014-04-12 08:56:00 | 2661.40000 | 2662.30000 | 2660.00000 | 2662.07000 | 179.4568 | 477591.9600 | 2661.31978 2014-04-12 08:57:00 | 2662.10000 | 2670.00000 | 2660.17000 | 2669.25000 | 202.1408 | 538349.3600 | 2663.24006 2014-04-12 08:58:00 | 2668.07000 | 2673.44000 | 2667.00000 | 2669.31000 | 235.1971 | 628041.9400 | 2670.27974 2014-04-12 08:59:00 | 2672.36000 | 2672.76000 | 2667.00000 | 2669.97000 | 343.3056 | 916838.6000 | 2670.61943 2014-04-12 09:00:00 | 2671.92000 | 2671.92000 | 2668.80000 | 2669.29000 | 144.9141 | 386981.4400 | 2670.42022 2014-04-12 09:01:00 | 2669.68000 | 2671.06000 | 2669.00000 | 2669.59000 | 38.6180 | 103117.6700 | 2670.19997 2014-04-12 09:02:00 | 2669.19000 | 2669.99000 | 2663.15000 | 2663.98000 | 202.3241 | 539742.1900 | 2667.71031 2014-04-12 09:03:00 | 2664.50000 | 2666.67000 | 2662.00000 | 2665.63000 | 140.0600 | 373154.7300 | 2664.25000 2014-04-12 09:04:00 | 2664.27000 | 2671.22000 | 2664.27000 | 2666.03000 | 141.6768 | 377762.7800 | 2666.36983 2014-04-12 09:05:00 | 2666.05000 | 2671.00000 | 2666.05000 | 2668.34000 | 88.0900 | 235037.4600 | 2668.15000 2014-04-12 09:06:00 | 2669.00000 | 2673.23000 | 2668.65000 | 2670.53000 | 94.5359 | 252453.2700 | 2670.44985 2014-04-12 09:07:00 | 2671.59000 | 2673.00000 | 2670.10000 | 2670.93000 | 179.1957 | 478717.7500 | 2671.47971 2014-04-12 09:08:00 | 2670.13000 | 2670.13000 | 2668.03000 | 2668.70000 | 104.8418 | 279828.1100 | 2669.05007 2014-04-12 09:09:00 | 2668.00000 | 2668.21000 | 2664.12000 | 2666.62000 | 128.0320 | 341424.2400 | 2666.71010 2014-04-12 09:10:00 | 2666.24000 | 2670.11000 | 2665.70000 | 2668.96000 | 183.2733 | 489099.6300 | 2668.69023 2014-04-12 09:11:00 | 2669.00000 | 2670.73000 | 2669.00000 | 2670.13000 | 24.3880 | 65107.3200 | 2669.64998 2014-04-12 09:12:00 | 2670.56000 | 2670.56000 | 2669.20000 | 2670.00000 | 43.8320 | 117029.6600 | 2669.96003 2014-04-12 09:13:00 | 2670.00000 | 2674.00000 | 2669.23000 | 2672.10000 | 101.7799 | 271934.5800 | 2671.79000 2014-04-12 09:14:00 | 2674.26000 | 2675.00000 | 2671.61000 | 2673.42000 | 116.3511 | 310987.9800 | 2672.84005 2014-04-12 09:15:00 | 2673.42000 | 2675.00000 | 2669.10000 | 2669.10000 | 144.1771 | 385430.0700 | 2673.30984 2014-04-12 09:16:00 | 2670.55000 | 2672.70000 | 2668.23000 | 2671.95000 | 141.4258 | 377707.3700 | 2670.70978 2014-04-12 09:17:00 | 2672.65000 | 2673.25000 | 2670.43000 | 2671.17000 | 30.8650 | 82476.1100 | 2672.15994 2014-04-12 09:18:00 | 2670.69000 | 2672.11000 | 2670.00000 | 2672.11000 | 15.7150 | 41963.3000 | 2670.26997 2014-04-12 09:19:00 | 2672.06000 | 2674.93000 | 2670.01000 | 2671.27000 | 109.9720 | 293811.0800 | 2671.69008 2014-04-12 09:20:00 | 2671.39000 | 2674.97000 | 2670.67000 | 2671.95000 | 162.1023 | 433265.3700 | 2672.79014 2014-04-12 09:21:00 | 2671.95000 | 2673.65000 | 2670.00000 | 2670.59000 | 33.4680 | 89419.1300 | 2671.77997 2014-04-12 09:22:00 | 2671.19000 | 2672.79000 | 2670.03000 | 2671.24000 | 112.7202 | 301121.8500 | 2671.41001 2014-04-12 09:23:00 | 2670.27000 | 2671.51000 | 2668.05000 | 2671.03000 | 85.7441 | 228976.1500 | 2670.46013 2014-04-12 09:24:00 | 2671.12000 | 2672.58000 | 2667.80000 | 2669.60000 | 192.0449 | 512765.7000 | 2670.02964 2014-04-12 09:25:00 | 2669.11000 | 2669.97000 | 2665.15000 | 2669.94000 | 46.4080 | 123780.0100 | 2667.20997 2014-04-12 09:26:00 | 2669.89000 | 2669.91000 | 2663.30000 | 2665.04000 | 107.6279 | 287010.1400 | 2666.68991 2014-04-12 09:27:00 | 2665.77000 | 2666.16000 | 2661.00000 | 2662.01000 | 213.0770 | 567598.6300 | 2663.81976 2014-04-12 09:28:00 | 2663.34000 | 2664.00000 | 2658.89000 | 2658.91000 | 87.1469 | 231993.7400 | 2662.09990 2014-04-12 09:29:00 | 2658.87000 | 2662.56000 | 2645.12000 | 2650.00000 | 162.6908 | 432297.0200 | 2657.17005 2014-04-12 09:30:00 | 2650.00000 | 2662.00000 | 2647.17000 | 2648.30000 | 215.9486 | 572460.2900 | 2650.90989 2014-04-12 09:31:00 | 2648.10000 | 2648.10000 | 2640.00000 | 2645.23000 | 74.1230 | 195900.4500 | 2642.91008 2014-04-12 09:32:00 | 2643.03000 | 2652.80000 | 2643.03000 | 2649.83000 | 162.9932 | 431395.8900 | 2646.71020 2014-04-12 09:33:00 | 2650.44000 | 2655.62000 | 2649.97000 | 2655.00000 | 158.7492 | 421080.7900 | 2652.48996 2014-04-12 09:34:00 | 2655.57000 | 2657.44000 | 2654.04000 | 2655.00000 | 101.0812 | 268385.6300 | 2655.15004 2014-04-12 09:35:00 | 2655.00000 | 2657.43000 | 2653.06000 | 2656.40000 | 127.6390 | 338973.3200 | 2655.71995 2014-04-12 09:36:00 | 2657.00000 | 2659.00000 | 2654.74000 | 2654.74000 | 151.5411 | 402635.5400 | 2656.94006 2014-04-12 09:37:00 | 2654.74000 | 2655.75000 | 2654.00000 | 2655.04000 | 50.5270 | 134148.7000 | 2654.98994 2014-04-12 09:38:00 | 2655.04000 | 2658.25000 | 2654.10000 | 2655.06000 | 20.5860 | 54671.1000 | 2655.73997 2014-04-12 09:39:00 | 2655.08000 | 2658.10000 | 2654.00000 | 2656.27000 | 69.5479 | 184788.7100 | 2656.99994 2014-04-12 09:40:00 | 2652.21000 | 2657.96000 | 2652.21000 | 2654.19000 | 185.3729 | 492218.7400 | 2655.29020 2014-04-12 09:41:00 | 2654.12000 | 2660.00000 | 2651.50000 | 2651.50000 | 55.0579 | 146200.8600 | 2655.39996 2014-04-12 09:42:00 | 2651.50000 | 2655.62000 | 2646.21000 | 2654.51000 | 119.6189 | 317224.6400 | 2651.95995 2014-04-12 09:43:00 | 2652.39000 | 2657.89000 | 2651.58000 | 2655.70000 | 153.6791 | 408071.8400 | 2655.34995 2014-04-12 09:44:00 | 2655.00000 | 2656.98000 | 2650.70000 | 2651.14000 | 160.2848 | 425423.1100 | 2654.16969 2014-04-12 09:45:00 | 2652.71000 | 2657.98000 | 2651.11000 | 2652.90000 | 166.3520 | 441461.7500 | 2653.78013 2014-04-12 09:46:00 | 2653.38000 | 2658.81000 | 2652.63000 | 2657.20000 | 124.0639 | 329411.9000 | 2655.18018 2014-04-12 09:47:00 | 2658.49000 | 2658.88000 | 2652.14000 | 2656.67000 | 130.4338 | 346420.4300 | 2655.91019 2014-04-12 09:48:00 | 2656.60000 | 2656.73000 | 2652.22000 | 2654.00000 | 120.5961 | 320162.2200 | 2654.82982 2014-04-12 09:49:00 | 2654.00000 | 2654.85000 | 2652.00000 | 2652.00000 | 99.6219 | 264281.9800 | 2652.85007 2014-04-12 09:50:00 | 2652.22000 | 2653.91000 | 2648.40000 | 2650.50000 | 85.1991 | 225943.6500 | 2651.94997 2014-04-12 09:51:00 | 2652.00000 | 2652.00000 | 2648.61000 | 2651.65000 | 91.9891 | 243788.4600 | 2650.18997 2014-04-12 09:52:00 | 2651.74000 | 2653.00000 | 2650.31000 | 2650.78000 | 152.6379 | 404699.5900 | 2651.36988 2014-04-12 09:53:00 | 2650.87000 | 2651.88000 | 2646.21000 | 2649.74000 | 179.8331 | 476311.2800 | 2648.63021 2014-04-12 09:54:00 | 2650.00000 | 2652.99000 | 2648.00000 | 2648.34000 | 211.1024 | 559334.7600 | 2649.59019 2014-04-12 09:55:00 | 2649.31000 | 2652.00000 | 2646.62000 | 2652.00000 | 102.7261 | 272153.3600 | 2649.30985 2014-04-12 09:56:00 | 2651.37000 | 2652.88000 | 2650.21000 | 2652.88000 | 113.5170 | 300992.4500 | 2651.51987 2014-04-12 09:57:00 | 2651.01000 | 2652.95000 | 2649.59000 | 2652.65000 | 110.9349 | 294132.8600 | 2651.39979 2014-04-12 09:58:00 | 2651.47000 | 2652.92000 | 2650.10000 | 2650.12000 | 26.2060 | 69466.9300 | 2650.79996 2014-04-12 09:59:00 | 2651.04000 | 2652.91000 | 2650.11000 | 2650.79000 | 108.3880 | 287448.2700 | 2652.02992 2014-04-12 10:00:00 | 2652.73000 | 2652.73000 | 2650.00000 | 2650.98000 | 106.2041 | 281598.1000 | 2651.48016 2014-04-12 10:01:00 | 2650.44000 | 2652.00000 | 2650.44000 | 2652.00000 | 7.8810 | 20893.0500 | 2651.07000 2014-04-12 10:02:00 | 2652.01000 | 2652.01000 | 2650.10000 | 2651.44000 | 18.7410 | 49687.7800 | 2651.29001 2014-04-12 10:03:00 | 2650.89000 | 2652.50000 | 2649.70000 | 2650.84000 | 98.9179 | 262220.3500 | 2650.88992 2014-04-12 10:04:00 | 2650.98000 | 2650.98000 | 2650.00000 | 2650.00000 | 17.4690 | 46294.3900 | 2650.08999 2014-04-12 10:05:00 | 2649.98000 | 2652.47000 | 2649.98000 | 2650.72000 | 136.2461 | 361268.8700 | 2651.58980 2014-04-12 10:06:00 | 2650.82000 | 2652.46000 | 2650.82000 | 2651.04000 | 87.2489 | 231355.1900 | 2651.66996 2014-04-12 10:07:00 | 2652.40000 | 2652.47000 | 2651.05000 | 2652.24000 | 120.5528 | 319651.9100 | 2651.55013 2014-04-12 10:08:00 | 2651.03000 | 2651.43000 | 2648.48000 | 2650.00000 | 139.1712 | 368781.3700 | 2649.84006 2014-04-12 10:09:00 | 2650.00000 | 2651.37000 | 2648.53000 | 2650.79000 | 108.6068 | 287811.3600 | 2650.02987 2014-04-12 10:10:00 | 2649.47000 | 2651.31000 | 2649.12000 | 2650.12000 | 13.6600 | 36197.9200 | 2649.92000 2014-04-12 10:11:00 | 2650.12000 | 2651.48000 | 2650.12000 | 2650.12000 | 185.8864 | 492762.3700 | 2650.87974 2014-04-12 10:12:00 | 2650.15000 | 2650.99000 | 2649.01000 | 2649.86000 | 91.6291 | 242782.1700 | 2649.61997 2014-04-12 10:13:00 | 2649.00000 | 2650.12000 | 2648.60000 | 2650.12000 | 169.5522 | 449235.4900 | 2649.54014 2014-04-12 10:14:00 | 2650.02000 | 2651.00000 | 2649.13000 | 2651.00000 | 51.7739 | 137211.7200 | 2650.21008 2014-04-12 10:15:00 | 2650.98000 | 2650.98000 | 2649.28000 | 2650.23000 | 26.7100 | 70777.4600 | 2649.85000 2014-04-12 10:16:00 | 2649.52000 | 2650.58000 | 2649.00000 | 2649.00000 | 154.0940 | 408319.8300 | 2649.81023 2014-04-12 10:17:00 | 2649.00000 | 2650.18000 | 2649.00000 | 2649.01000 | 5.7010 | 15104.7000 | 2649.48000 2014-04-12 10:18:00 | 2649.01000 | 2649.94000 | 2648.23000 | 2648.23000 | 122.6649 | 324963.7600 | 2649.19976 2014-04-12 10:19:00 | 2648.82000 | 2650.00000 | 2646.21000 | 2646.35000 | 203.3709 | 538709.2000 | 2648.90007 2014-04-12 10:20:00 | 2646.35000 | 2649.35000 | 2645.70000 | 2646.29000 | 220.0378 | 582536.8100 | 2647.43982 2014-04-12 10:21:00 | 2647.52000 | 2648.35000 | 2645.00000 | 2645.00000 | 186.0249 | 492275.7500 | 2646.28964 2014-04-12 10:22:00 | 2645.00000 | 2646.42000 | 2645.00000 | 2646.00000 | 154.0931 | 407664.1400 | 2645.57018 2014-04-12 10:23:00 | 2646.07000 | 2649.63000 | 2646.07000 | 2649.05000 | 118.7282 | 314405.2900 | 2648.10992 2014-04-12 10:24:00 | 2649.05000 | 2650.00000 | 2645.23000 | 2647.14000 | 95.1419 | 251930.0800 | 2647.94007 2014-04-12 10:25:00 | 2647.13000 | 2648.96000 | 2643.13000 | 2643.95000 | 200.5432 | 530667.4100 | 2646.15024 2014-04-12 10:26:00 | 2648.05000 | 2649.14000 | 2644.04000 | 2648.12000 | 200.9161 | 531798.7500 | 2646.86970 2014-04-12 10:27:00 | 2647.73000 | 2649.78000 | 2647.73000 | 2649.09000 | 147.4422 | 390516.9000 | 2648.61012 2014-04-12 10:28:00 | 2648.11000 | 2650.00000 | 2645.67000 | 2650.00000 | 140.7801 | 372820.7800 | 2648.25000 2014-04-12 10:29:00 | 2650.90000 | 2655.00000 | 2650.09000 | 2654.45000 | 42.8230 | 113608.5800 | 2652.98005 2014-04-12 10:30:00 | 2655.00000 | 2658.00000 | 2655.00000 | 2657.75000 | 12.5690 | 33383.2700 | 2656.00000 2014-04-12 10:31:00 | 2657.63000 | 2668.56000 | 2657.63000 | 2667.93000 | 142.1778 | 378487.3500 | 2662.06988 2014-04-12 10:32:00 | 2666.04000 | 2675.61000 | 2664.06000 | 2674.71000 | 165.5660 | 441904.0000 | 2669.04975 2014-04-12 10:33:00 | 2673.03000 | 2676.96000 | 2669.98000 | 2669.98000 | 156.6498 | 418588.5000 | 2672.12999 2014-04-12 10:34:00 | 2669.00000 | 2671.76000 | 2665.03000 | 2671.09000 | 116.6739 | 311422.3600 | 2669.17017 2014-04-12 10:35:00 | 2671.03000 | 2675.52000 | 2671.00000 | 2673.54000 | 84.0469 | 224689.2400 | 2673.37990 2014-04-12 10:36:00 | 2673.55000 | 2678.55000 | 2671.27000 | 2678.52000 | 218.5973 | 584747.8400 | 2674.99978 2014-04-12 10:37:00 | 2679.70000 | 2684.00000 | 2677.80000 | 2682.26000 | 107.2991 | 287797.7400 | 2682.19997 2014-04-12 10:38:00 | 2682.26000 | 2687.60000 | 2671.09000 | 2683.63000 | 152.2190 | 408039.8300 | 2680.60994 2014-04-12 10:39:00 | 2680.57000 | 2687.80000 | 2680.00000 | 2684.87000 | 194.4270 | 521709.9300 | 2683.31979 2014-04-12 10:40:00 | 2684.87000 | 2685.70000 | 2683.06000 | 2683.99000 | 96.2021 | 258252.5000 | 2684.48007 2014-04-12 10:41:00 | 2683.97000 | 2685.70000 | 2682.00000 | 2685.38000 | 89.8809 | 241287.1800 | 2684.52003 2014-04-12 10:42:00 | 2684.64000 | 2686.83000 | 2682.00000 | 2685.96000 | 87.7879 | 235570.1400 | 2683.39993 2014-04-12 10:43:00 | 2687.00000 | 2696.55000 | 2686.00000 | 2695.00000 | 204.5072 | 550559.9400 | 2692.12979 2014-04-12 10:44:00 | 2695.00000 | 2705.00000 | 2695.00000 | 2700.92000 | 286.4732 | 773660.9900 | 2700.64034 2014-04-12 10:45:00 | 2706.99000 | 2707.33000 | 2694.31000 | 2698.00000 | 202.1642 | 546124.3500 | 2701.39031 2014-04-12 10:46:00 | 2696.49000 | 2698.00000 | 2682.32000 | 2682.32000 | 246.4501 | 663594.0000 | 2692.61001 2014-04-12 10:47:00 | 2683.67000 | 2692.12000 | 2673.00000 | 2687.77000 | 159.7751 | 429074.4500 | 2685.48971 2014-04-12 10:48:00 | 2687.37000 | 2695.00000 | 2683.21000 | 2684.45000 | 155.8768 | 419386.5000 | 2690.49981 2014-04-12 10:49:00 | 2684.96000 | 2686.88000 | 2680.00000 | 2684.98000 | 136.7552 | 367082.2800 | 2684.22975 2014-04-12 10:50:00 | 2683.42000 | 2688.59000 | 2680.72000 | 2688.06000 | 107.5600 | 288802.8200 | 2685.04000 2014-04-12 10:51:00 | 2687.63000 | 2694.10000 | 2686.01000 | 2690.71000 | 177.4628 | 477282.6200 | 2689.48018 2014-04-12 10:52:00 | 2690.80000 | 2693.00000 | 2686.71000 | 2691.30000 | 151.7418 | 408200.5900 | 2690.10010 2014-04-12 10:53:00 | 2694.10000 | 2694.50000 | 2686.83000 | 2693.35000 | 234.8878 | 632407.1200 | 2692.37981 2014-04-12 10:54:00 | 2693.96000 | 2693.96000 | 2689.42000 | 2691.81000 | 186.3779 | 501716.1800 | 2691.92985 2014-04-12 10:55:00 | 2691.14000 | 2691.14000 | 2685.00000 | 2685.00000 | 96.4960 | 259471.0700 | 2688.92986 2014-04-12 10:56:00 | 2685.26000 | 2685.26000 | 2682.00000 | 2683.00000 | 135.4439 | 363492.2600 | 2683.71020 2014-04-12 10:57:00 | 2684.00000 | 2686.75000 | 2683.84000 | 2686.73000 | 149.8529 | 402450.9100 | 2685.64016 2014-04-12 10:58:00 | 2686.73000 | 2686.73000 | 2682.13000 | 2682.13000 | 103.7038 | 278469.6400 | 2685.24015 2014-04-12 10:59:00 | 2682.13000 | 2682.66000 | 2677.78000 | 2681.16000 | 170.2259 | 456205.3500 | 2679.99974 2014-04-12 11:00:00 | 2681.08000 | 2685.73000 | 2678.07000 | 2681.77000 | 110.0791 | 295218.9800 | 2681.87996 2014-04-12 11:01:00 | 2684.86000 | 2684.93000 | 2681.00000 | 2681.00000 | 101.2400 | 271640.9900 | 2683.14000 2014-04-12 11:02:00 | 2680.80000 | 2681.00000 | 2679.78000 | 2680.80000 | 24.6970 | 66197.3200 | 2680.37997 2014-04-12 11:03:00 | 2681.00000 | 2687.90000 | 2679.78000 | 2686.50000 | 158.5312 | 425740.3100 | 2685.53007 2014-04-12 11:04:00 | 2685.65000 | 2687.00000 | 2681.99000 | 2681.99000 | 188.0269 | 504765.7900 | 2684.53979 2014-04-12 11:05:00 | 2683.16000 | 2686.46000 | 2681.68000 | 2684.87000 | 133.0679 | 357065.1200 | 2683.32990 2014-04-12 11:06:00 | 2684.91000 | 2685.13000 | 2683.33000 | 2684.11000 | 83.3381 | 223701.1600 | 2684.25994 2014-04-12 11:07:00 | 2684.11000 | 2685.00000 | 2681.64000 | 2685.00000 | 60.5921 | 162565.5600 | 2682.95005 2014-04-12 11:08:00 | 2684.30000 | 2685.04000 | 2682.18000 | 2685.02000 | 100.9270 | 270870.8100 | 2683.82989 2014-04-12 11:09:00 | 2685.00000 | 2686.04000 | 2684.50000 | 2686.04000 | 19.0960 | 51279.6700 | 2685.35997 2014-04-12 11:10:00 | 2686.04000 | 2688.79000 | 2685.58000 | 2688.39000 | 123.4420 | 331698.4900 | 2687.08009 2014-04-12 11:11:00 | 2688.32000 | 2688.32000 | 2685.50000 | 2685.98000 | 116.9429 | 314176.5700 | 2686.58013 2014-04-12 11:12:00 | 2685.50000 | 2685.50000 | 2680.00000 | 2680.00000 | 169.9381 | 455857.1400 | 2682.48988 2014-04-12 11:13:00 | 2680.00000 | 2680.02000 | 2675.17000 | 2675.42000 | 137.5280 | 368236.6000 | 2677.53990 2014-04-12 11:14:00 | 2675.42000 | 2677.78000 | 2671.11000 | 2675.00000 | 175.8650 | 470292.9800 | 2674.16967 2014-04-12 11:15:00 | 2675.02000 | 2678.00000 | 2675.02000 | 2676.36000 | 83.9139 | 224611.3900 | 2676.69012 2014-04-12 11:16:00 | 2676.03000 | 2679.95000 | 2675.00000 | 2678.16000 | 189.4911 | 507280.9200 | 2677.07008 2014-04-12 11:17:00 | 2678.89000 | 2685.47000 | 2678.17000 | 2682.58000 | 97.9430 | 262685.0300 | 2682.02011 2014-04-12 11:18:00 | 2684.47000 | 2688.00000 | 2682.62000 | 2687.67000 | 140.9222 | 378329.5000 | 2684.67011 2014-04-12 11:19:00 | 2687.71000 | 2688.91000 | 2683.34000 | 2684.00000 | 186.8017 | 501712.0300 | 2685.80012 2014-04-12 11:20:00 | 2684.00000 | 2684.01000 | 2677.78000 | 2678.49000 | 186.0682 | 498828.3200 | 2680.88987 2014-04-12 11:21:00 | 2678.39000 | 2681.87000 | 2678.18000 | 2678.32000 | 62.7059 | 168020.5100 | 2679.49990 2014-04-12 11:22:00 | 2678.32000 | 2680.00000 | 2678.26000 | 2680.00000 | 58.8180 | 157585.6400 | 2679.20996 2014-04-12 11:23:00 | 2680.00000 | 2682.00000 | 2676.23000 | 2680.48000 | 170.3272 | 456214.6800 | 2678.45982 2014-04-12 11:24:00 | 2680.67000 | 2680.90000 | 2674.09000 | 2676.08000 | 180.1683 | 482339.4100 | 2677.15989 2014-04-12 11:25:00 | 2674.34000 | 2676.10000 | 2673.75000 | 2674.00000 | 76.7929 | 205378.7100 | 2674.45008 2014-04-12 11:26:00 | 2674.01000 | 2676.36000 | 2671.13000 | 2672.62000 | 54.7671 | 146425.8600 | 2673.60994 2014-04-12 11:27:00 | 2672.98000 | 2676.19000 | 2672.95000 | 2675.36000 | 72.6960 | 194436.4100 | 2674.64989 2014-04-12 11:28:00 | 2674.36000 | 2676.86000 | 2673.04000 | 2676.59000 | 102.7289 | 274862.4300 | 2675.60996 2014-04-12 11:29:00 | 2675.82000 | 2679.61000 | 2675.77000 | 2679.58000 | 80.6610 | 215973.1300 | 2677.54003 2014-04-12 11:30:00 | 2679.63000 | 2681.66000 | 2679.63000 | 2681.12000 | 194.6779 | 521863.2800 | 2680.64985 2014-04-12 11:31:00 | 2680.44000 | 2681.64000 | 2673.96000 | 2675.07000 | 136.3311 | 364926.9100 | 2676.77005 2014-04-12 11:32:00 | 2675.00000 | 2676.00000 | 2674.09000 | 2675.98000 | 62.0610 | 166018.7400 | 2675.09002 2014-04-12 11:33:00 | 2676.00000 | 2677.97000 | 2675.95000 | 2677.58000 | 84.2909 | 225651.8000 | 2677.06003 2014-04-12 11:34:00 | 2677.59000 | 2677.59000 | 2675.20000 | 2676.92000 | 60.3830 | 161602.4000 | 2676.29007 2014-04-12 11:35:00 | 2677.31000 | 2679.92000 | 2675.68000 | 2676.44000 | 160.6351 | 430137.5100 | 2677.72971 2014-04-12 11:36:00 | 2677.94000 | 2678.03000 | 2675.00000 | 2675.93000 | 93.2479 | 249567.7600 | 2676.38993 2014-04-12 11:37:00 | 2676.27000 | 2677.58000 | 2675.78000 | 2676.94000 | 103.2171 | 276251.2000 | 2676.40989 2014-04-12 11:38:00 | 2676.50000 | 2677.93000 | 2675.00000 | 2675.73000 | 54.9029 | 146957.0700 | 2676.67006 2014-04-12 11:39:00 | 2676.24000 | 2679.95000 | 2675.92000 | 2679.95000 | 179.1119 | 479561.2700 | 2677.44012 2014-04-12 11:40:00 | 2679.90000 | 2679.90000 | 2675.73000 | 2678.13000 | 128.6612 | 344652.3500 | 2678.76006 2014-04-12 11:41:00 | 2677.40000 | 2678.13000 | 2677.00000 | 2677.73000 | 43.0190 | 115183.9200 | 2677.50998 2014-04-12 11:42:00 | 2677.02000 | 2679.50000 | 2677.02000 | 2679.50000 | 49.0410 | 131348.9000 | 2678.35002 2014-04-12 11:43:00 | 2679.50000 | 2679.50000 | 2677.08000 | 2679.36000 | 84.3961 | 226080.3100 | 2678.79988 2014-04-12 11:44:00 | 2679.50000 | 2686.91000 | 2677.35000 | 2684.79000 | 129.6350 | 347671.9900 | 2681.92976 2014-04-12 11:45:00 | 2683.17000 | 2688.91000 | 2683.10000 | 2687.82000 | 44.1710 | 118648.2200 | 2686.11002 2014-04-12 11:46:00 | 2687.81000 | 2692.00000 | 2687.42000 | 2687.81000 | 119.2048 | 320544.0700 | 2689.01977 2014-04-12 11:47:00 | 2690.16000 | 2692.00000 | 2687.48000 | 2690.57000 | 110.7590 | 298020.2600 | 2690.70996 2014-04-12 11:48:00 | 2688.92000 | 2690.21000 | 2682.34000 | 2686.00000 | 97.4598 | 261804.4000 | 2686.27999 2014-04-12 11:49:00 | 2684.00000 | 2689.83000 | 2683.99000 | 2688.00000 | 142.1518 | 381927.8900 | 2686.76010 2014-04-12 11:50:00 | 2684.95000 | 2687.97000 | 2684.95000 | 2686.00000 | 155.1739 | 416876.3200 | 2686.51023 2014-04-12 11:51:00 | 2686.00000 | 2686.00000 | 2680.00000 | 2680.00000 | 83.3880 | 223745.0400 | 2683.17994 2014-04-12 11:52:00 | 2681.00000 | 2686.00000 | 2680.00000 | 2685.42000 | 203.1501 | 544964.4600 | 2682.57001 2014-04-12 11:53:00 | 2684.08000 | 2686.99000 | 2681.00000 | 2681.42000 | 171.9082 | 461530.4800 | 2684.74988 2014-04-12 11:54:00 | 2682.00000 | 2685.16000 | 2681.06000 | 2681.24000 | 200.2168 | 537095.5400 | 2682.56976 2014-04-12 11:55:00 | 2681.71000 | 2682.39000 | 2680.02000 | 2681.10000 | 105.3241 | 282439.2000 | 2681.62016 2014-04-12 11:56:00 | 2682.34000 | 2682.39000 | 2680.31000 | 2682.00000 | 73.6450 | 197485.0800 | 2681.57986 2014-04-12 11:57:00 | 2681.98000 | 2682.29000 | 2681.00000 | 2682.16000 | 46.9079 | 125787.3300 | 2681.57996 2014-04-12 11:58:00 | 2682.12000 | 2682.39000 | 2681.00000 | 2681.00000 | 26.4620 | 70951.6600 | 2681.27002 2014-04-12 11:59:00 | 2680.96000 | 2680.96000 | 2678.00000 | 2678.28000 | 151.3361 | 405452.0900 | 2679.14978 2014-04-12 12:00:00 | 2679.88000 | 2679.89000 | 2676.04000 | 2677.62000 | 198.9859 | 533051.2300 | 2678.83969 2014-04-12 12:01:00 | 2678.78000 | 2680.68000 | 2677.57000 | 2679.96000 | 312.6337 | 837495.7600 | 2678.84043 2014-04-12 12:02:00 | 2680.37000 | 2684.60000 | 2678.29000 | 2683.49000 | 168.4002 | 451270.3600 | 2679.75001 2014-04-12 12:03:00 | 2683.30000 | 2684.85000 | 2680.00000 | 2680.98000 | 229.4058 | 615488.7100 | 2682.96964 2014-04-12 12:04:00 | 2680.00000 | 2680.09000 | 2676.58000 | 2678.59000 | 174.1153 | 466392.1700 | 2678.63969 2014-04-12 12:05:00 | 2677.98000 | 2678.54000 | 2677.07000 | 2677.20000 | 217.3298 | 581948.3600 | 2677.71998 2014-04-12 12:06:00 | 2678.00000 | 2678.00000 | 2676.50000 | 2677.22000 | 20.8800 | 55896.5600 | 2677.04000 2014-04-12 12:07:00 | 2677.22000 | 2677.22000 | 2676.50000 | 2677.22000 | 11.7780 | 31525.5100 | 2676.63999 2014-04-12 12:08:00 | 2677.22000 | 2677.22000 | 2677.19000 | 2677.20000 | 4.9310 | 13201.3300 | 2677.21000 2014-04-12 12:09:00 | 2677.20000 | 2677.20000 | 2677.20000 | 2677.20000 | 0.5110 | 1368.0500 | 2677.20000 2014-04-12 12:10:00 | 2677.20000 | 2677.20000 | 2674.00000 | 2674.95000 | 195.5532 | 523259.4100 | 2675.79024 2014-04-12 12:11:00 | 2674.95000 | 2675.03000 | 2672.52000 | 2675.03000 | 217.8540 | 582500.1600 | 2673.81032 2014-04-12 12:12:00 | 2675.15000 | 2676.46000 | 2672.62000 | 2674.42000 | 197.4679 | 528145.7400 | 2674.58985 2014-04-12 12:13:00 | 2674.45000 | 2677.17000 | 2674.45000 | 2676.49000 | 273.5264 | 731959.3800 | 2676.00964 2014-04-12 12:14:00 | 2675.50000 | 2676.99000 | 2674.45000 | 2675.52000 | 228.0476 | 610182.4700 | 2675.67980 2014-04-12 12:15:00 | 2675.11000 | 2675.97000 | 2671.50000 | 2674.44000 | 274.8196 | 734754.8600 | 2673.58996 2014-04-12 12:16:00 | 2674.24000 | 2674.38000 | 2670.83000 | 2673.33000 | 154.6479 | 413326.0100 | 2672.68988 2014-04-12 12:17:00 | 2673.14000 | 2673.51000 | 2665.00000 | 2665.66000 | 166.7682 | 445182.7900 | 2669.46989 2014-04-12 12:18:00 | 2665.02000 | 2665.02000 | 2645.09000 | 2650.91000 | 346.8148 | 920866.0000 | 2655.20933 2014-04-12 12:19:00 | 2652.16000 | 2654.00000 | 2640.00000 | 2651.96000 | 277.1593 | 733965.0300 | 2648.16993 2014-04-12 12:20:00 | 2651.96000 | 2651.96000 | 2640.00000 | 2640.00000 | 280.7860 | 742928.7000 | 2645.88957 2014-04-12 12:21:00 | 2644.05000 | 2644.88000 | 2636.00000 | 2638.24000 | 248.7772 | 656821.4400 | 2640.19973 2014-04-12 12:22:00 | 2637.10000 | 2648.53000 | 2635.90000 | 2643.10000 | 253.2502 | 669284.6900 | 2642.78002 2014-04-12 12:23:00 | 2646.98000 | 2647.00000 | 2638.85000 | 2640.00000 | 266.2454 | 703542.6100 | 2642.45953 2014-04-12 12:24:00 | 2640.00000 | 2642.97000 | 2638.63000 | 2642.61000 | 192.6938 | 508800.3700 | 2640.46028 2014-04-12 12:25:00 | 2640.59000 | 2645.00000 | 2638.65000 | 2640.00000 | 208.5657 | 550773.9600 | 2640.76966 2014-04-12 12:26:00 | 2640.75000 | 2644.06000 | 2638.75000 | 2643.60000 | 181.6250 | 479595.2400 | 2640.57966 2014-04-12 12:27:00 | 2643.75000 | 2653.14000 | 2643.74000 | 2652.21000 | 136.3859 | 361149.9000 | 2647.99979 2014-04-12 12:28:00 | 2652.21000 | 2657.98000 | 2650.00000 | 2652.34000 | 233.9471 | 620572.5900 | 2652.61974 2014-04-12 12:29:00 | 2651.86000 | 2652.93000 | 2646.00000 | 2648.79000 | 325.3382 | 862133.0600 | 2649.95978 2014-04-12 12:30:00 | 2649.56000 | 2650.34000 | 2647.30000 | 2650.34000 | 119.6670 | 316973.9500 | 2648.79986 2014-04-12 12:31:00 | 2650.34000 | 2650.34000 | 2647.43000 | 2648.51000 | 58.1850 | 154125.5900 | 2648.88989 2014-04-12 12:32:00 | 2648.34000 | 2649.35000 | 2640.00000 | 2642.06000 | 229.2131 | 606073.8300 | 2644.15027 2014-04-12 12:33:00 | 2641.00000 | 2645.95000 | 2640.00000 | 2641.99000 | 172.9160 | 456755.8600 | 2641.48974 2014-04-12 12:34:00 | 2641.74000 | 2645.89000 | 2640.00000 | 2640.00000 | 158.5698 | 418922.4700 | 2641.87999 2014-04-12 12:35:00 | 2640.00000 | 2641.41000 | 2637.00000 | 2637.32000 | 159.7499 | 421592.6500 | 2639.07999 2014-04-12 12:36:00 | 2639.53000 | 2639.55000 | 2635.46000 | 2636.13000 | 178.2562 | 470155.9200 | 2637.52974 2014-04-12 12:37:00 | 2637.62000 | 2643.00000 | 2635.00000 | 2640.93000 | 278.8178 | 735393.0600 | 2637.53977 2014-04-12 12:38:00 | 2639.98000 | 2644.30000 | 2639.98000 | 2644.24000 | 18.7320 | 49469.9300 | 2640.93001 2014-04-12 12:39:00 | 2644.30000 | 2648.69000 | 2641.59000 | 2647.05000 | 221.8904 | 587170.7500 | 2646.22003 2014-04-12 12:40:00 | 2647.79000 | 2655.35000 | 2646.38000 | 2655.00000 | 185.2069 | 490853.7800 | 2650.29978 2014-04-12 12:41:00 | 2655.00000 | 2655.83000 | 2645.24000 | 2650.84000 | 274.9405 | 729051.4800 | 2651.67005 2014-04-12 12:42:00 | 2650.39000 | 2652.65000 | 2646.79000 | 2646.79000 | 167.0359 | 442548.1500 | 2649.41974 2014-04-12 12:43:00 | 2646.02000 | 2647.38000 | 2640.00000 | 2643.00000 | 195.9301 | 518241.0100 | 2645.03001 2014-04-12 12:44:00 | 2641.09000 | 2643.00000 | 2637.05000 | 2638.51000 | 131.7100 | 347829.1100 | 2640.87000 2014-04-12 12:45:00 | 2637.34000 | 2640.40000 | 2636.29000 | 2639.05000 | 181.7077 | 479408.5800 | 2638.34984 2014-04-12 12:46:00 | 2638.74000 | 2642.91000 | 2638.04000 | 2640.83000 | 150.5748 | 397374.3600 | 2639.05027 2014-04-12 12:47:00 | 2642.63000 | 2646.52000 | 2641.48000 | 2646.14000 | 73.7710 | 195071.1800 | 2644.28003 2014-04-12 12:48:00 | 2645.54000 | 2648.12000 | 2644.93000 | 2645.79000 | 199.1047 | 526874.7400 | 2646.21960 2014-04-12 12:49:00 | 2646.90000 | 2647.88000 | 2645.94000 | 2647.04000 | 74.3491 | 196769.3800 | 2646.55998 2014-04-12 12:50:00 | 2647.00000 | 2647.00000 | 2640.19000 | 2641.97000 | 149.6491 | 395567.3800 | 2643.29995 2014-04-12 12:51:00 | 2641.20000 | 2642.74000 | 2640.36000 | 2642.55000 | 50.2370 | 132710.1200 | 2641.67994 2014-04-12 12:52:00 | 2642.60000 | 2647.00000 | 2642.60000 | 2645.78000 | 95.4511 | 252590.4000 | 2646.28004 2014-04-12 12:53:00 | 2645.38000 | 2647.06000 | 2643.02000 | 2645.19000 | 132.5611 | 350629.4200 | 2645.04006 2014-04-12 12:54:00 | 2646.00000 | 2646.00000 | 2643.17000 | 2644.41000 | 119.7312 | 316608.7800 | 2644.33005 2014-04-12 12:55:00 | 2643.40000 | 2644.89000 | 2643.10000 | 2643.10000 | 53.5030 | 141468.8600 | 2644.13006 2014-04-12 12:56:00 | 2643.00000 | 2645.00000 | 2642.60000 | 2642.60000 | 117.9082 | 311738.6600 | 2643.90992 2014-04-12 12:57:00 | 2642.60000 | 2644.67000 | 2642.00000 | 2644.02000 | 138.3759 | 365777.2300 | 2643.35978 2014-04-12 12:58:00 | 2645.00000 | 2645.00000 | 2644.05000 | 2645.00000 | 3.8450 | 10169.3900 | 2644.82999 2014-04-12 12:59:00 | 2645.00000 | 2645.00000 | 2644.58000 | 2644.96000 | 21.4670 | 56778.6200 | 2644.92998 2014-04-12 13:00:00 | 2645.00000 | 2645.00000 | 2642.82000 | 2643.82000 | 38.8490 | 102697.7300 | 2643.50999 2014-04-12 13:01:00 | 2642.97000 | 2644.00000 | 2640.10000 | 2643.00000 | 235.4980 | 622279.8200 | 2642.39982 2014-04-12 13:02:00 | 2643.00000 | 2643.00000 | 2636.15000 | 2639.79000 | 223.3473 | 589741.8000 | 2640.46977 2014-04-12 13:03:00 | 2639.45000 | 2640.44000 | 2635.97000 | 2636.77000 | 216.4113 | 570880.0200 | 2637.94011 2014-04-12 13:04:00 | 2637.91000 | 2638.00000 | 2630.00000 | 2630.98000 | 120.6999 | 317748.4800 | 2632.54999 2014-04-12 13:05:00 | 2630.02000 | 2636.04000 | 2626.67000 | 2632.39000 | 243.4667 | 640193.2500 | 2629.48970 2014-04-12 13:06:00 | 2633.58000 | 2634.94000 | 2630.00000 | 2632.51000 | 224.8531 | 591813.3200 | 2632.00026 2014-04-12 13:07:00 | 2631.29000 | 2634.38000 | 2627.28000 | 2629.54000 | 273.2940 | 719216.8900 | 2631.66041 2014-04-12 13:08:00 | 2628.34000 | 2632.26000 | 2627.13000 | 2631.76000 | 224.7221 | 591124.7300 | 2630.47018 2014-04-12 13:09:00 | 2631.31000 | 2633.80000 | 2630.20000 | 2633.80000 | 87.9771 | 231522.2400 | 2631.61990 2014-04-12 13:10:00 | 2632.69000 | 2634.94000 | 2631.71000 | 2633.75000 | 242.1384 | 637499.5500 | 2632.78985 2014-04-12 13:11:00 | 2633.14000 | 2633.96000 | 2632.03000 | 2632.88000 | 249.1029 | 655900.5800 | 2633.05028 2014-04-12 13:12:00 | 2633.70000 | 2636.45000 | 2632.13000 | 2636.10000 | 115.6849 | 304818.2300 | 2634.89978 2014-04-12 13:13:00 | 2636.00000 | 2637.11000 | 2634.90000 | 2635.96000 | 143.6839 | 378723.5100 | 2635.81021 2014-04-12 13:14:00 | 2635.96000 | 2637.16000 | 2632.13000 | 2636.69000 | 159.5230 | 420273.0500 | 2634.56018 2014-04-12 13:15:00 | 2635.57000 | 2636.32000 | 2632.00000 | 2635.30000 | 253.1458 | 667011.2200 | 2634.88960 2014-04-12 13:16:00 | 2634.50000 | 2635.68000 | 2632.15000 | 2633.05000 | 214.2478 | 564277.1200 | 2633.75982 2014-04-12 13:17:00 | 2633.57000 | 2634.23000 | 2632.00000 | 2632.00000 | 104.7139 | 275724.3600 | 2633.12016 2014-04-12 13:18:00 | 2632.00000 | 2632.86000 | 2630.02000 | 2630.86000 | 46.2390 | 121659.8800 | 2631.10998 2014-04-12 13:19:00 | 2630.87000 | 2630.87000 | 2623.04000 | 2624.83000 | 182.6047 | 479841.3200 | 2627.75963 2014-04-12 13:20:00 | 2623.14000 | 2626.36000 | 2620.00000 | 2625.10000 | 206.4501 | 541644.5300 | 2623.61001 2014-04-12 13:21:00 | 2625.79000 | 2633.44000 | 2625.12000 | 2633.00000 | 168.4487 | 442833.1300 | 2628.88992 2014-04-12 13:22:00 | 2628.96000 | 2633.00000 | 2621.00000 | 2628.62000 | 250.4808 | 658308.7500 | 2628.18008 2014-04-12 13:23:00 | 2628.06000 | 2633.02000 | 2625.72000 | 2629.73000 | 249.1616 | 654933.8400 | 2628.55015 2014-04-12 13:24:00 | 2628.93000 | 2632.75000 | 2628.04000 | 2628.47000 | 95.7030 | 251682.5700 | 2629.83011 2014-04-12 13:25:00 | 2628.55000 | 2631.00000 | 2628.55000 | 2631.00000 | 265.8424 | 699088.6000 | 2629.71025 2014-04-12 13:26:00 | 2631.00000 | 2632.99000 | 2628.96000 | 2631.89000 | 219.5264 | 577628.6600 | 2631.24970 2014-04-12 13:27:00 | 2631.89000 | 2639.45000 | 2631.89000 | 2638.37000 | 146.4971 | 386229.2900 | 2636.42984 2014-04-12 13:28:00 | 2639.31000 | 2640.21000 | 2637.02000 | 2637.16000 | 123.7871 | 326667.9700 | 2638.94986 2014-04-12 13:29:00 | 2639.00000 | 2639.90000 | 2633.01000 | 2637.00000 | 230.9182 | 608725.7900 | 2636.10984 2014-04-12 13:30:00 | 2638.00000 | 2640.22000 | 2633.16000 | 2637.34000 | 126.9001 | 334618.9500 | 2636.87000 2014-04-12 13:31:00 | 2638.33000 | 2639.67000 | 2634.78000 | 2637.44000 | 219.5312 | 578987.1000 | 2637.38010 2014-04-12 13:32:00 | 2636.67000 | 2638.10000 | 2635.21000 | 2637.98000 | 170.8988 | 450667.0400 | 2637.03992 2014-04-12 13:33:00 | 2637.17000 | 2640.00000 | 2634.73000 | 2639.97000 | 198.7988 | 524464.9000 | 2638.16991 2014-04-12 13:34:00 | 2640.00000 | 2643.20000 | 2640.00000 | 2642.97000 | 172.6757 | 456145.3700 | 2641.62972 2014-04-12 13:35:00 | 2642.97000 | 2643.20000 | 2635.13000 | 2639.85000 | 254.6000 | 672408.7300 | 2641.04000 2014-04-12 13:36:00 | 2640.90000 | 2640.90000 | 2635.69000 | 2638.92000 | 219.6459 | 579406.0700 | 2637.90966 2014-04-12 13:37:00 | 2637.74000 | 2639.00000 | 2636.32000 | 2636.64000 | 161.8149 | 426788.2400 | 2637.50968 2014-04-12 13:38:00 | 2636.51000 | 2637.87000 | 2635.02000 | 2635.21000 | 219.9681 | 579930.5900 | 2636.42985 2014-04-12 13:39:00 | 2637.04000 | 2637.85000 | 2630.04000 | 2631.60000 | 265.1149 | 698267.3600 | 2633.82948 2014-04-12 13:40:00 | 2632.89000 | 2632.89000 | 2630.00000 | 2632.49000 | 226.3159 | 595498.1800 | 2631.26965 2014-04-12 13:41:00 | 2632.44000 | 2636.56000 | 2630.21000 | 2636.51000 | 232.0788 | 610945.2100 | 2632.48990 2014-04-12 13:42:00 | 2635.96000 | 2636.43000 | 2633.59000 | 2635.18000 | 340.8505 | 898113.8900 | 2634.92007 2014-04-12 13:43:00 | 2635.78000 | 2637.46000 | 2632.51000 | 2633.92000 | 212.2207 | 559129.3800 | 2634.66006 2014-04-12 13:44:00 | 2633.64000 | 2635.64000 | 2633.00000 | 2633.00000 | 211.1641 | 556328.7500 | 2634.58033 2014-04-12 13:45:00 | 2632.95000 | 2635.00000 | 2631.17000 | 2633.27000 | 217.8011 | 573380.9100 | 2632.59009 2014-04-12 13:46:00 | 2632.55000 | 2635.96000 | 2632.55000 | 2635.51000 | 271.4833 | 715124.9900 | 2634.14034 2014-04-12 13:47:00 | 2635.45000 | 2635.97000 | 2633.33000 | 2635.05000 | 181.8371 | 479122.4900 | 2634.89980 2014-04-12 13:48:00 | 2634.50000 | 2635.92000 | 2634.25000 | 2634.50000 | 238.3235 | 627982.5700 | 2635.00032 2014-04-12 13:49:00 | 2635.00000 | 2635.63000 | 2634.42000 | 2634.79000 | 166.6943 | 439237.7900 | 2634.99027 2014-04-12 13:50:00 | 2634.79000 | 2635.70000 | 2634.43000 | 2634.59000 | 222.3140 | 585808.4600 | 2635.05033 2014-04-12 13:51:00 | 2635.24000 | 2635.59000 | 2634.54000 | 2635.13000 | 54.7859 | 144354.3000 | 2634.87991 2014-04-12 13:52:00 | 2635.13000 | 2637.01000 | 2634.48000 | 2635.92000 | 37.8420 | 99762.3700 | 2636.29003 2014-04-12 13:53:00 | 2635.98000 | 2636.85000 | 2633.72000 | 2633.72000 | 35.2630 | 92925.1300 | 2635.20004 2014-04-12 13:54:00 | 2633.17000 | 2636.66000 | 2633.17000 | 2634.13000 | 242.4298 | 638736.9700 | 2634.72998 2014-04-12 13:55:00 | 2633.70000 | 2636.55000 | 2630.00000 | 2630.04000 | 170.5398 | 449084.1700 | 2633.30999 2014-04-12 13:56:00 | 2630.04000 | 2637.90000 | 2626.68000 | 2627.85000 | 191.7147 | 504257.5200 | 2630.24961 2014-04-12 13:57:00 | 2626.96000 | 2627.78000 | 2625.00000 | 2627.26000 | 266.2245 | 699315.8700 | 2626.79045 2014-04-12 13:58:00 | 2626.00000 | 2627.43000 | 2623.47000 | 2625.47000 | 141.5352 | 371667.1400 | 2625.96974 2014-04-12 13:59:00 | 2625.06000 | 2626.25000 | 2623.10000 | 2623.10000 | 166.7991 | 437929.4300 | 2625.48994 2014-04-12 14:00:00 | 2623.00000 | 2630.22000 | 2622.89000 | 2626.89000 | 146.3978 | 384373.3600 | 2625.53988 2014-04-12 14:01:00 | 2626.30000 | 2630.00000 | 2625.15000 | 2628.06000 | 212.9271 | 559389.2600 | 2627.13977 2014-04-12 14:02:00 | 2627.17000 | 2630.00000 | 2627.17000 | 2629.95000 | 112.8009 | 296536.5300 | 2628.85004 2014-04-12 14:03:00 | 2628.86000 | 2629.93000 | 2628.05000 | 2628.18000 | 257.2707 | 676323.5800 | 2628.84007 2014-04-12 14:04:00 | 2629.57000 | 2629.57000 | 2628.06000 | 2629.21000 | 195.3031 | 513426.5900 | 2628.87023 2014-04-12 14:05:00 | 2629.45000 | 2630.06000 | 2628.75000 | 2630.06000 | 18.3130 | 48154.7400 | 2629.54002 2014-04-12 14:06:00 | 2630.60000 | 2634.35000 | 2630.35000 | 2633.30000 | 192.2610 | 505988.7000 | 2631.78007 2014-04-12 14:07:00 | 2632.57000 | 2637.10000 | 2632.31000 | 2637.10000 | 184.8758 | 486996.1700 | 2634.17971 2014-04-12 14:08:00 | 2637.00000 | 2637.90000 | 2632.07000 | 2632.46000 | 158.2691 | 416993.1300 | 2634.70994 2014-04-12 14:09:00 | 2632.06000 | 2634.41000 | 2632.06000 | 2633.00000 | 175.2780 | 461531.5300 | 2633.13987 2014-04-12 14:10:00 | 2633.80000 | 2637.74000 | 2633.80000 | 2636.79000 | 107.7972 | 284066.0100 | 2635.18988 2014-04-12 14:11:00 | 2637.56000 | 2638.61000 | 2632.40000 | 2637.91000 | 211.2432 | 556938.5100 | 2636.48026 2014-04-12 14:12:00 | 2635.13000 | 2638.72000 | 2635.00000 | 2637.17000 | 144.4459 | 380896.6200 | 2636.94978 2014-04-12 14:13:00 | 2635.88000 | 2637.92000 | 2632.30000 | 2633.35000 | 180.0691 | 474525.3400 | 2635.23994 2014-04-12 14:14:00 | 2633.41000 | 2634.58000 | 2632.00000 | 2632.32000 | 215.7184 | 567971.3500 | 2632.92987 2014-04-12 14:15:00 | 2632.06000 | 2633.82000 | 2632.00000 | 2633.39000 | 187.6529 | 494082.6500 | 2632.96021 2014-04-12 14:16:00 | 2632.50000 | 2639.00000 | 2632.00000 | 2637.03000 | 232.2898 | 611946.6500 | 2634.40999 2014-04-12 14:17:00 | 2637.04000 | 2638.00000 | 2633.03000 | 2636.06000 | 162.7352 | 429083.7300 | 2636.69970 2014-04-12 14:18:00 | 2637.74000 | 2641.59000 | 2636.15000 | 2641.50000 | 83.6959 | 220981.5200 | 2640.28987 2014-04-12 14:19:00 | 2640.16000 | 2646.24000 | 2640.16000 | 2646.24000 | 106.7950 | 282096.8200 | 2641.47980 2014-04-12 14:20:00 | 2646.24000 | 2648.74000 | 2645.00000 | 2645.09000 | 127.4131 | 337193.7200 | 2646.46015 2014-04-12 14:21:00 | 2648.01000 | 2648.23000 | 2645.21000 | 2647.71000 | 169.1342 | 447635.6500 | 2646.63027 2014-04-12 14:22:00 | 2647.03000 | 2647.74000 | 2645.14000 | 2646.17000 | 192.1790 | 508592.1200 | 2646.44993 2014-04-12 14:23:00 | 2646.79000 | 2646.97000 | 2641.00000 | 2644.28000 | 241.2961 | 637943.3900 | 2643.81964 2014-04-12 14:24:00 | 2643.02000 | 2645.85000 | 2640.89000 | 2644.94000 | 156.1531 | 412739.1900 | 2643.17018 2014-04-12 14:25:00 | 2645.29000 | 2648.50000 | 2643.14000 | 2646.10000 | 127.7238 | 337916.3100 | 2645.68018 2014-04-12 14:26:00 | 2646.17000 | 2655.15000 | 2643.00000 | 2648.31000 | 206.7048 | 547290.2100 | 2647.68960 2014-04-12 14:27:00 | 2649.50000 | 2652.33000 | 2647.45000 | 2651.23000 | 95.7829 | 253785.4900 | 2649.59011 2014-04-12 14:28:00 | 2651.10000 | 2654.99000 | 2644.00000 | 2650.20000 | 214.1190 | 567676.6800 | 2651.21992 2014-04-12 14:29:00 | 2650.10000 | 2650.10000 | 2647.49000 | 2648.23000 | 229.3980 | 607657.0200 | 2648.91983 2014-04-12 14:30:00 | 2649.23000 | 2650.10000 | 2647.51000 | 2649.46000 | 169.9287 | 450117.4200 | 2648.85992 2014-04-12 14:31:00 | 2649.09000 | 2653.87000 | 2648.95000 | 2651.99000 | 147.6759 | 391299.8100 | 2649.71977 2014-04-12 14:32:00 | 2653.87000 | 2653.90000 | 2649.75000 | 2653.90000 | 214.0391 | 567610.2300 | 2651.89993 2014-04-12 14:33:00 | 2653.90000 | 2656.94000 | 2653.90000 | 2655.71000 | 188.9741 | 501843.4900 | 2655.62029 2014-04-12 14:34:00 | 2656.53000 | 2659.00000 | 2655.17000 | 2657.54000 | 84.6691 | 225008.9000 | 2657.50997 2014-04-12 14:35:00 | 2657.54000 | 2659.00000 | 2653.37000 | 2656.23000 | 106.3679 | 282639.6600 | 2657.18992 2014-04-12 14:36:00 | 2656.00000 | 2658.04000 | 2656.00000 | 2657.68000 | 226.2763 | 601232.0100 | 2657.06969 2014-04-12 14:37:00 | 2656.97000 | 2658.02000 | 2656.10000 | 2657.86000 | 160.6439 | 426834.1600 | 2657.02024 2014-04-12 14:38:00 | 2657.86000 | 2658.00000 | 2653.30000 | 2656.00000 | 106.6331 | 283325.1500 | 2657.01012 2014-04-12 14:39:00 | 2656.09000 | 2656.64000 | 2651.00000 | 2653.68000 | 164.6440 | 436998.1300 | 2654.20025 2014-04-12 14:40:00 | 2654.74000 | 2655.80000 | 2651.10000 | 2651.97000 | 183.7931 | 487787.0200 | 2654.00022 2014-04-12 14:41:00 | 2651.10000 | 2651.96000 | 2648.00000 | 2650.00000 | 128.9761 | 341820.2800 | 2650.25981 2014-04-12 14:42:00 | 2648.00000 | 2650.17000 | 2646.00000 | 2646.90000 | 223.3630 | 591447.4100 | 2647.92025 2014-04-12 14:43:00 | 2646.82000 | 2657.90000 | 2646.54000 | 2657.85000 | 181.2053 | 480853.4600 | 2653.63968 2014-04-12 14:44:00 | 2657.86000 | 2657.98000 | 2652.45000 | 2652.54000 | 209.0748 | 555390.4000 | 2656.41959 2014-04-12 14:45:00 | 2652.00000 | 2654.87000 | 2647.90000 | 2650.97000 | 206.5847 | 547920.5000 | 2652.27959 2014-04-12 14:46:00 | 2651.87000 | 2651.87000 | 2649.27000 | 2651.42000 | 186.0790 | 493263.9000 | 2650.82993 2014-04-12 14:47:00 | 2651.42000 | 2653.00000 | 2650.03000 | 2650.11000 | 182.0392 | 482738.8300 | 2651.83995 2014-04-12 14:48:00 | 2650.04000 | 2651.84000 | 2645.40000 | 2645.40000 | 212.5512 | 563075.7900 | 2649.13010 2014-04-12 14:49:00 | 2645.49000 | 2647.35000 | 2642.23000 | 2646.02000 | 81.6410 | 215928.8900 | 2644.86003 2014-04-12 14:50:00 | 2646.45000 | 2651.29000 | 2642.48000 | 2651.29000 | 221.4423 | 585971.7800 | 2646.16019 2014-04-12 14:51:00 | 2648.91000 | 2653.05000 | 2647.90000 | 2650.85000 | 133.8698 | 354963.8600 | 2651.55999 2014-04-12 14:52:00 | 2650.73000 | 2659.00000 | 2649.90000 | 2659.00000 | 146.3171 | 388258.3200 | 2653.53984 2014-04-12 14:53:00 | 2658.19000 | 2664.85000 | 2656.46000 | 2664.67000 | 175.3452 | 466549.6600 | 2660.74968 2014-04-12 14:54:00 | 2664.23000 | 2666.97000 | 2656.10000 | 2661.02000 | 266.8894 | 710761.1100 | 2663.12994 2014-04-12 14:55:00 | 2656.08000 | 2666.99000 | 2655.00000 | 2665.62000 | 241.0016 | 642225.8000 | 2664.82014 2014-04-12 14:56:00 | 2666.99000 | 2675.00000 | 2666.93000 | 2673.85000 | 239.8173 | 640434.4400 | 2670.50976 2014-04-12 14:57:00 | 2674.04000 | 2679.00000 | 2671.52000 | 2679.00000 | 156.8018 | 419405.6000 | 2674.75010 2014-04-12 14:58:00 | 2680.00000 | 2682.90000 | 2673.91000 | 2679.69000 | 323.3315 | 866321.4200 | 2679.36018 2014-04-12 14:59:00 | 2680.00000 | 2687.22000 | 2672.00000 | 2672.00000 | 143.9699 | 386370.5600 | 2683.68999 2014-04-12 15:00:00 | 2679.35000 | 2684.20000 | 2672.10000 | 2676.02000 | 206.7399 | 553506.8700 | 2677.30999 2014-04-12 15:01:00 | 2675.98000 | 2680.00000 | 2674.06000 | 2679.15000 | 86.1800 | 230741.9100 | 2677.44000 2014-04-12 15:02:00 | 2680.00000 | 2685.00000 | 2677.77000 | 2681.40000 | 209.5790 | 561822.6400 | 2680.71992 2014-04-12 15:03:00 | 2684.96000 | 2684.96000 | 2679.00000 | 2682.59000 | 97.5881 | 261825.0700 | 2682.95993 2014-04-12 15:04:00 | 2683.92000 | 2683.92000 | 2673.44000 | 2678.24000 | 95.4801 | 255858.9200 | 2679.71000 2014-04-12 15:05:00 | 2673.48000 | 2680.00000 | 2672.30000 | 2679.80000 | 116.9519 | 313009.9600 | 2676.40008 2014-04-12 15:06:00 | 2679.46000 | 2680.00000 | 2674.02000 | 2677.85000 | 208.9102 | 559215.0100 | 2676.82002 2014-04-12 15:07:00 | 2677.85000 | 2680.06000 | 2676.08000 | 2680.00000 | 84.7330 | 226940.4200 | 2678.30010 2014-04-12 15:08:00 | 2680.00000 | 2680.00000 | 2678.02000 | 2678.02000 | 5.4140 | 14505.4100 | 2679.24001 2014-04-12 15:09:00 | 2677.98000 | 2679.94000 | 2677.96000 | 2678.67000 | 89.6801 | 240263.6600 | 2679.12000 2014-04-12 15:10:00 | 2679.81000 | 2679.99000 | 2678.92000 | 2679.04000 | 37.5860 | 100722.2700 | 2679.77994 2014-04-12 15:11:00 | 2679.04000 | 2682.24000 | 2679.04000 | 2680.89000 | 129.6378 | 347549.7700 | 2680.92989 2014-04-12 15:12:00 | 2681.00000 | 2683.89000 | 2679.03000 | 2680.00000 | 194.0087 | 520131.6000 | 2680.96991 2014-04-12 15:13:00 | 2680.00000 | 2680.47000 | 2675.61000 | 2678.93000 | 152.6802 | 408773.6800 | 2677.32001 2014-04-12 15:14:00 | 2677.88000 | 2679.83000 | 2676.53000 | 2679.00000 | 119.9951 | 321375.5300 | 2678.23978 2014-04-12 15:15:00 | 2678.86000 | 2678.88000 | 2674.00000 | 2674.00000 | 43.4331 | 116244.2900 | 2676.40005 2014-04-12 15:16:00 | 2674.00000 | 2680.75000 | 2672.00000 | 2680.11000 | 150.1128 | 401790.4100 | 2676.59016 2014-04-12 15:17:00 | 2681.19000 | 2681.27000 | 2674.04000 | 2676.01000 | 143.6412 | 384628.1200 | 2677.70007 2014-04-12 15:18:00 | 2676.82000 | 2676.82000 | 2672.08000 | 2672.27000 | 127.5349 | 341007.9100 | 2673.83976 2014-04-12 15:19:00 | 2673.16000 | 2674.85000 | 2672.03000 | 2672.52000 | 130.4248 | 348630.8000 | 2673.03975 2014-04-12 15:20:00 | 2672.45000 | 2674.85000 | 2672.45000 | 2674.26000 | 43.7839 | 117066.8600 | 2673.74006 2014-04-12 15:21:00 | 2674.72000 | 2677.20000 | 2673.00000 | 2673.43000 | 100.1571 | 268001.2900 | 2675.80989 2014-04-12 15:22:00 | 2673.00000 | 2673.34000 | 2667.60000 | 2669.50000 | 99.6761 | 266207.8400 | 2670.72985 2014-04-12 15:23:00 | 2669.96000 | 2675.54000 | 2663.58000 | 2666.78000 | 160.6279 | 428465.2400 | 2667.43987 2014-04-12 15:24:00 | 2664.62000 | 2671.08000 | 2664.62000 | 2668.81000 | 173.0688 | 461714.7300 | 2667.80992 2014-04-12 15:25:00 | 2669.14000 | 2669.96000 | 2662.90000 | 2667.81000 | 130.0132 | 346855.6500 | 2667.85015 2014-04-12 15:26:00 | 2666.48000 | 2667.92000 | 2664.91000 | 2665.91000 | 170.3648 | 454245.4400 | 2666.30967 2014-04-12 15:27:00 | 2665.53000 | 2671.92000 | 2665.53000 | 2668.82000 | 178.2041 | 475585.6800 | 2668.77027 2014-04-12 15:28:00 | 2670.21000 | 2675.00000 | 2668.35000 | 2674.99000 | 148.6813 | 397375.9600 | 2672.67007 2014-04-12 15:29:00 | 2674.99000 | 2674.99000 | 2668.81000 | 2670.48000 | 147.5512 | 394258.4100 | 2672.01007 2014-04-12 15:30:00 | 2670.47000 | 2673.90000 | 2670.02000 | 2671.40000 | 45.6890 | 122067.3200 | 2671.69998 2014-04-12 15:31:00 | 2671.96000 | 2675.18000 | 2671.96000 | 2675.00000 | 121.2269 | 324118.2700 | 2673.64986 2014-04-12 15:32:00 | 2673.26000 | 2675.09000 | 2670.49000 | 2672.17000 | 86.9569 | 232481.7600 | 2673.52990 2014-04-12 15:33:00 | 2674.25000 | 2674.57000 | 2671.17000 | 2673.89000 | 169.0232 | 451805.8100 | 2673.04020 2014-04-12 15:34:00 | 2675.00000 | 2675.19000 | 2671.04000 | 2674.43000 | 75.3121 | 201343.2100 | 2673.45006 2014-04-12 15:35:00 | 2672.23000 | 2674.50000 | 2670.00000 | 2670.00000 | 59.0840 | 157894.7800 | 2672.38009 2014-04-12 15:36:00 | 2670.10000 | 2673.36000 | 2669.00000 | 2672.31000 | 96.2829 | 257214.9600 | 2671.45010 2014-04-12 15:37:00 | 2672.31000 | 2672.31000 | 2669.03000 | 2670.00000 | 68.9140 | 183989.9300 | 2669.85010 2014-04-12 15:38:00 | 2670.00000 | 2672.97000 | 2669.00000 | 2670.46000 | 97.0911 | 259341.0900 | 2671.11004 2014-04-12 15:39:00 | 2670.59000 | 2672.62000 | 2669.27000 | 2671.19000 | 135.9860 | 363137.0200 | 2670.39980 2014-04-12 15:40:00 | 2671.21000 | 2672.00000 | 2669.32000 | 2671.46000 | 150.4661 | 401910.0700 | 2671.09978 2014-04-12 15:41:00 | 2670.82000 | 2671.89000 | 2669.99000 | 2670.00000 | 108.9439 | 290968.4100 | 2670.81016 2014-04-12 15:42:00 | 2669.99000 | 2669.99000 | 2666.07000 | 2666.59000 | 29.0710 | 77555.3500 | 2667.79001 2014-04-12 15:43:00 | 2668.90000 | 2670.00000 | 2665.84000 | 2665.84000 | 82.8470 | 221003.4500 | 2667.60991 2014-04-12 15:44:00 | 2665.02000 | 2668.94000 | 2663.15000 | 2667.75000 | 121.3529 | 323434.5800 | 2665.24013 2014-04-12 15:45:00 | 2664.82000 | 2667.55000 | 2663.41000 | 2665.98000 | 162.7150 | 433700.3800 | 2665.39969 2014-04-12 15:46:00 | 2666.28000 | 2668.37000 | 2664.39000 | 2667.20000 | 169.2120 | 451144.4900 | 2666.15012 2014-04-12 15:47:00 | 2668.87000 | 2669.00000 | 2666.19000 | 2669.00000 | 154.6092 | 412494.3300 | 2667.97996 2014-04-12 15:48:00 | 2669.00000 | 2674.57000 | 2669.00000 | 2674.57000 | 89.7989 | 239958.8700 | 2672.17996 2014-04-12 15:49:00 | 2674.26000 | 2679.95000 | 2674.26000 | 2677.24000 | 61.4451 | 164460.8800 | 2676.54989 2014-04-12 15:50:00 | 2677.12000 | 2679.00000 | 2675.14000 | 2676.40000 | 123.8500 | 331594.7500 | 2677.39000 2014-04-12 15:51:00 | 2676.40000 | 2682.00000 | 2676.40000 | 2679.71000 | 145.2269 | 389029.4700 | 2678.76983 2014-04-12 15:52:00 | 2679.68000 | 2682.00000 | 2678.32000 | 2680.79000 | 100.1989 | 268562.2200 | 2680.28996 2014-04-12 15:53:00 | 2680.28000 | 2680.28000 | 2673.72000 | 2675.10000 | 168.3223 | 450846.2200 | 2678.47014 2014-04-12 15:54:00 | 2673.44000 | 2676.14000 | 2671.02000 | 2675.21000 | 139.5689 | 373279.8300 | 2674.51994 2014-04-12 15:55:00 | 2673.82000 | 2677.42000 | 2673.52000 | 2677.14000 | 61.5500 | 164676.4600 | 2675.49000 2014-04-12 15:56:00 | 2676.53000 | 2677.50000 | 2676.53000 | 2676.86000 | 7.1300 | 19087.9500 | 2677.13000 2014-04-12 15:57:00 | 2676.88000 | 2682.00000 | 2675.05000 | 2679.59000 | 103.8659 | 278238.0600 | 2678.81984 2014-04-12 15:58:00 | 2678.85000 | 2679.44000 | 2675.07000 | 2678.14000 | 169.1228 | 452927.7800 | 2678.10018 2014-04-12 15:59:00 | 2676.37000 | 2676.37000 | 2668.97000 | 2675.16000 | 183.5120 | 490560.5200 | 2673.18013 2014-04-12 16:00:00 | 2675.14000 | 2676.82000 | 2670.84000 | 2676.82000 | 71.9379 | 192292.9800 | 2673.03994 2014-04-12 16:01:00 | 2673.09000 | 2676.89000 | 2672.20000 | 2676.00000 | 59.8969 | 160221.8000 | 2674.95993 2014-04-12 16:02:00 | 2674.40000 | 2677.10000 | 2673.93000 | 2676.18000 | 93.1359 | 249237.1700 | 2676.05986 2014-04-12 16:03:00 | 2675.07000 | 2677.10000 | 2673.11000 | 2675.01000 | 66.2480 | 177224.5300 | 2675.16995 2014-04-12 16:04:00 | 2674.45000 | 2674.83000 | 2672.50000 | 2672.81000 | 60.8099 | 162603.3600 | 2673.96000 2014-04-12 16:05:00 | 2672.10000 | 2672.10000 | 2666.86000 | 2667.54000 | 60.5070 | 161518.5900 | 2669.41993 2014-04-12 16:06:00 | 2667.29000 | 2670.00000 | 2665.21000 | 2666.97000 | 69.0140 | 184076.8100 | 2667.24010 2014-04-12 16:07:00 | 2668.95000 | 2669.97000 | 2665.78000 | 2666.08000 | 40.2590 | 107399.8000 | 2667.71999 2014-04-12 16:08:00 | 2669.12000 | 2670.19000 | 2665.84000 | 2666.96000 | 71.5079 | 190806.6400 | 2668.32994 2014-04-12 16:09:00 | 2666.43000 | 2671.00000 | 2665.83000 | 2670.33000 | 48.0960 | 128334.5400 | 2668.29993 2014-04-12 16:10:00 | 2668.59000 | 2673.00000 | 2666.25000 | 2666.94000 | 87.8939 | 234659.0300 | 2669.80013 2014-04-12 16:11:00 | 2667.42000 | 2669.64000 | 2665.98000 | 2666.25000 | 64.7079 | 172611.0000 | 2667.53995 2014-04-12 16:12:00 | 2667.61000 | 2669.76000 | 2666.04000 | 2668.13000 | 60.5580 | 161565.8100 | 2667.94996 2014-04-12 16:13:00 | 2668.69000 | 2671.55000 | 2667.03000 | 2671.06000 | 61.5500 | 164278.1700 | 2669.02000 2014-04-12 16:14:00 | 2671.75000 | 2672.07000 | 2668.54000 | 2670.41000 | 79.8891 | 213287.0300 | 2669.78997 2014-04-12 16:15:00 | 2669.24000 | 2669.95000 | 2665.00000 | 2667.58000 | 92.8392 | 247590.0100 | 2666.86997 2014-04-12 16:16:00 | 2667.52000 | 2668.75000 | 2665.19000 | 2666.00000 | 42.5410 | 113461.9400 | 2667.12002 2014-04-12 16:17:00 | 2666.00000 | 2668.77000 | 2665.85000 | 2666.92000 | 65.9301 | 175837.5300 | 2667.03000 2014-04-12 16:18:00 | 2667.79000 | 2667.90000 | 2666.01000 | 2666.19000 | 47.2599 | 126023.8400 | 2666.61000 2014-04-12 16:19:00 | 2667.38000 | 2681.33000 | 2665.03000 | 2665.21000 | 120.6651 | 322219.2100 | 2670.35978 2014-04-12 16:20:00 | 2666.37000 | 2667.11000 | 2665.00000 | 2665.90000 | 75.5021 | 201287.8600 | 2665.99006 2014-04-12 16:21:00 | 2665.90000 | 2666.45000 | 2651.11000 | 2651.88000 | 127.8179 | 340156.6400 | 2661.25990 2014-04-12 16:22:00 | 2651.88000 | 2659.66000 | 2642.67000 | 2642.67000 | 164.6318 | 436489.9500 | 2651.31011 2014-04-12 16:23:00 | 2646.66000 | 2646.71000 | 2642.00000 | 2645.00000 | 85.4949 | 226093.7200 | 2644.52983 2014-04-12 16:24:00 | 2644.90000 | 2648.00000 | 2641.00000 | 2643.06000 | 46.6909 | 123581.5400 | 2646.80002 2014-04-12 16:25:00 | 2643.40000 | 2649.34000 | 2641.12000 | 2647.35000 | 35.3030 | 93454.1000 | 2647.20004 2014-04-12 16:26:00 | 2647.35000 | 2647.35000 | 2642.00000 | 2645.72000 | 66.3641 | 175538.4200 | 2645.08010 2014-04-12 16:27:00 | 2645.72000 | 2647.00000 | 2644.22000 | 2646.54000 | 50.6440 | 134022.1300 | 2646.36008 2014-04-12 16:28:00 | 2646.97000 | 2647.00000 | 2645.00000 | 2645.09000 | 74.1290 | 196147.5100 | 2646.02997 2014-04-12 16:29:00 | 2645.06000 | 2647.00000 | 2643.00000 | 2645.09000 | 107.6841 | 284821.3100 | 2644.97017 2014-04-12 16:30:00 | 2645.00000 | 2647.30000 | 2642.48000 | 2646.25000 | 63.1151 | 166986.1600 | 2645.73988 2014-04-12 16:31:00 | 2647.20000 | 2647.30000 | 2630.00000 | 2636.55000 | 168.5282 | 445061.1000 | 2640.86989 2014-04-12 16:32:00 | 2636.63000 | 2645.21000 | 2636.00000 | 2636.03000 | 92.4469 | 244043.1200 | 2639.81989 2014-04-12 16:33:00 | 2638.36000 | 2639.44000 | 2635.00000 | 2636.01000 | 90.8072 | 239429.4500 | 2636.67990 2014-04-12 16:34:00 | 2636.01000 | 2639.54000 | 2630.11000 | 2635.00000 | 99.1919 | 261353.8400 | 2634.83007 2014-04-12 16:35:00 | 2632.00000 | 2636.95000 | 2632.00000 | 2636.95000 | 58.9300 | 155260.5900 | 2634.66000 2014-04-12 16:36:00 | 2636.92000 | 2637.15000 | 2634.21000 | 2637.15000 | 49.3720 | 130129.1800 | 2635.69004 2014-04-12 16:37:00 | 2637.23000 | 2640.00000 | 2637.23000 | 2640.00000 | 29.0130 | 76554.6500 | 2638.63003 2014-04-12 16:38:00 | 2639.74000 | 2647.30000 | 2639.74000 | 2646.80000 | 45.2239 | 119564.3400 | 2643.83007 2014-04-12 16:39:00 | 2646.80000 | 2647.40000 | 2643.00000 | 2644.65000 | 99.7862 | 263938.4500 | 2645.03986 2014-04-12 16:40:00 | 2644.68000 | 2645.88000 | 2643.00000 | 2643.00000 | 29.9630 | 79224.2500 | 2644.07003 2014-04-12 16:41:00 | 2642.41000 | 2642.95000 | 2635.00000 | 2641.95000 | 83.3660 | 220187.2200 | 2641.20988 2014-04-12 16:42:00 | 2636.79000 | 2643.85000 | 2636.79000 | 2643.82000 | 91.5170 | 241550.9100 | 2639.40990 2014-04-12 16:43:00 | 2644.00000 | 2644.00000 | 2640.75000 | 2644.00000 | 85.0151 | 224685.4300 | 2642.88984 2014-04-12 16:44:00 | 2644.00000 | 2649.78000 | 2642.43000 | 2649.52000 | 80.0080 | 211770.7700 | 2646.86994 2014-04-12 16:45:00 | 2647.51000 | 2649.78000 | 2645.46000 | 2647.69000 | 72.7540 | 192611.8700 | 2647.44011 2014-04-12 16:46:00 | 2646.35000 | 2649.32000 | 2645.50000 | 2647.76000 | 60.0471 | 158922.4200 | 2646.62993 2014-04-12 16:47:00 | 2648.00000 | 2649.11000 | 2646.02000 | 2647.53000 | 75.2709 | 199290.2400 | 2647.64003 2014-04-12 16:48:00 | 2649.03000 | 2649.34000 | 2646.71000 | 2648.51000 | 48.9949 | 129749.8200 | 2648.22991 2014-04-12 16:49:00 | 2648.00000 | 2658.00000 | 2647.19000 | 2654.83000 | 41.3111 | 109583.7800 | 2652.65002 2014-04-12 16:50:00 | 2654.86000 | 2655.00000 | 2652.17000 | 2654.90000 | 72.5139 | 192444.5700 | 2653.90011 2014-04-12 16:51:00 | 2654.09000 | 2657.85000 | 2652.85000 | 2655.47000 | 63.6570 | 169018.9800 | 2655.14993 2014-04-12 16:52:00 | 2657.41000 | 2659.55000 | 2655.00000 | 2659.55000 | 61.6650 | 163895.6000 | 2657.83988 2014-04-12 16:53:00 | 2659.66000 | 2664.76000 | 2656.08000 | 2660.39000 | 75.6540 | 201269.8700 | 2660.40011 2014-04-12 16:54:00 | 2661.04000 | 2667.96000 | 2656.75000 | 2660.11000 | 110.3500 | 293798.0700 | 2662.42000 2014-04-12 16:55:00 | 2659.84000 | 2660.34000 | 2653.93000 | 2654.12000 | 91.8319 | 244001.9500 | 2657.05007 2014-04-12 16:56:00 | 2657.79000 | 2657.79000 | 2650.00000 | 2651.49000 | 56.1880 | 148998.1000 | 2651.77996 2014-04-12 16:57:00 | 2650.02000 | 2652.34000 | 2641.48000 | 2643.06000 | 60.4680 | 160084.8100 | 2647.42995 2014-04-12 16:58:00 | 2645.23000 | 2649.00000 | 2642.75000 | 2647.90000 | 81.6990 | 216149.4800 | 2645.67997 2014-04-12 16:59:00 | 2647.87000 | 2651.74000 | 2643.00000 | 2650.59000 | 96.7600 | 256122.8400 | 2646.99000 2014-04-12 17:00:00 | 2650.00000 | 2654.95000 | 2643.85000 | 2650.12000 | 76.8079 | 203482.5800 | 2649.23994 2014-04-12 17:01:00 | 2650.12000 | 2653.88000 | 2645.00000 | 2646.80000 | 112.2610 | 297240.0600 | 2647.76004 2014-04-12 17:02:00 | 2649.00000 | 2649.00000 | 2640.00000 | 2645.11000 | 74.9939 | 198429.4500 | 2645.94011 2014-04-12 17:03:00 | 2645.09000 | 2650.00000 | 2630.00000 | 2644.00000 | 60.5641 | 159917.6800 | 2640.47009 2014-04-12 17:04:00 | 2643.41000 | 2649.57000 | 2642.07000 | 2644.83000 | 65.1081 | 172137.2400 | 2643.86995 2014-04-12 17:05:00 | 2644.80000 | 2650.00000 | 2644.80000 | 2647.03000 | 65.1059 | 172393.2200 | 2647.88990 2014-04-12 17:06:00 | 2648.32000 | 2650.00000 | 2646.67000 | 2649.06000 | 68.5210 | 181462.1100 | 2648.27003 2014-04-12 17:07:00 | 2647.09000 | 2649.00000 | 2646.45000 | 2648.92000 | 59.2101 | 156758.7300 | 2647.50000 2014-04-12 17:08:00 | 2646.60000 | 2649.50000 | 2646.60000 | 2648.84000 | 78.9400 | 209036.2100 | 2648.04000 2014-04-12 17:09:00 | 2649.24000 | 2649.24000 | 2646.35000 | 2648.79000 | 62.4120 | 165251.4200 | 2647.75005 2014-04-12 17:10:00 | 2649.00000 | 2649.50000 | 2646.39000 | 2648.18000 | 87.9660 | 232904.9600 | 2647.66987 2014-04-12 17:11:00 | 2649.50000 | 2650.00000 | 2646.30000 | 2649.25000 | 72.7669 | 192724.6100 | 2648.51992 2014-04-12 17:12:00 | 2646.38000 | 2650.00000 | 2646.38000 | 2646.65000 | 77.7340 | 205870.0600 | 2648.39012 2014-04-12 17:13:00 | 2646.65000 | 2649.40000 | 2645.37000 | 2645.50000 | 68.5421 | 181415.8900 | 2646.78005 2014-04-12 17:14:00 | 2645.87000 | 2646.81000 | 2645.00000 | 2645.00000 | 70.9391 | 187704.7600 | 2645.99997 2014-04-12 17:15:00 | 2645.00000 | 2646.44000 | 2637.80000 | 2637.80000 | 35.5680 | 93968.2800 | 2641.92997 2014-04-12 17:16:00 | 2639.14000 | 2640.15000 | 2630.00000 | 2637.93000 | 112.4379 | 296298.6500 | 2635.21991 2014-04-12 17:17:00 | 2637.93000 | 2638.00000 | 2635.10000 | 2635.72000 | 92.4510 | 243768.4400 | 2636.73004 2014-04-12 17:18:00 | 2637.28000 | 2641.47000 | 2632.00000 | 2637.96000 | 53.4360 | 140843.5100 | 2635.73992 2014-04-12 17:19:00 | 2640.83000 | 2640.83000 | 2625.50000 | 2636.40000 | 89.4119 | 235533.2300 | 2634.25006 2014-04-12 17:20:00 | 2636.04000 | 2638.00000 | 2635.40000 | 2637.62000 | 49.0479 | 129312.3600 | 2636.44996 2014-04-12 17:21:00 | 2637.58000 | 2640.00000 | 2636.13000 | 2637.41000 | 55.6290 | 146748.0700 | 2637.97998 2014-04-12 17:22:00 | 2636.90000 | 2638.10000 | 2632.86000 | 2638.02000 | 55.8340 | 147137.0400 | 2635.26008 2014-04-12 17:23:00 | 2638.04000 | 2641.83000 | 2638.00000 | 2639.65000 | 48.9370 | 129177.0100 | 2639.65994 2014-04-12 17:24:00 | 2641.80000 | 2641.80000 | 2639.69000 | 2640.37000 | 22.8480 | 60322.7500 | 2640.17998 2014-04-12 17:25:00 | 2641.00000 | 2643.04000 | 2640.35000 | 2642.40000 | 14.4400 | 38145.5100 | 2641.66000 2014-04-12 17:26:00 | 2641.10000 | 2644.60000 | 2641.10000 | 2644.60000 | 25.7510 | 68068.0900 | 2643.32001 2014-04-12 17:27:00 | 2644.60000 | 2648.00000 | 2643.63000 | 2648.00000 | 38.8209 | 102687.9800 | 2645.17001 2014-04-12 17:28:00 | 2646.18000 | 2648.47000 | 2643.44000 | 2648.08000 | 34.5910 | 91564.2000 | 2647.05001 2014-04-12 17:29:00 | 2647.74000 | 2649.22000 | 2645.00000 | 2648.40000 | 71.6181 | 189623.2300 | 2647.69995 2014-04-12 17:30:00 | 2646.90000 | 2648.18000 | 2645.10000 | 2645.63000 | 30.1700 | 79849.7800 | 2646.66000 2014-04-12 17:31:00 | 2645.66000 | 2646.91000 | 2643.68000 | 2646.44000 | 34.3200 | 90793.8100 | 2645.51000 2014-04-12 17:32:00 | 2643.76000 | 2646.60000 | 2641.65000 | 2644.91000 | 19.9940 | 52870.9200 | 2644.34003 2014-04-12 17:33:00 | 2644.94000 | 2648.20000 | 2644.91000 | 2646.79000 | 61.0520 | 161586.2600 | 2646.70005 2014-04-12 17:34:00 | 2647.20000 | 2647.28000 | 2643.00000 | 2643.00000 | 37.0450 | 97984.8700 | 2645.01993 2014-04-12 17:35:00 | 2643.00000 | 2647.40000 | 2641.05000 | 2644.23000 | 20.2950 | 53674.9500 | 2644.73996 2014-04-12 17:36:00 | 2644.23000 | 2646.46000 | 2641.10000 | 2642.84000 | 18.1340 | 47936.6500 | 2643.47003 2014-04-12 17:37:00 | 2645.26000 | 2647.00000 | 2642.16000 | 2644.90000 | 11.2990 | 29891.5300 | 2645.50000 2014-04-12 17:38:00 | 2647.00000 | 2647.00000 | 2645.00000 | 2646.87000 | 31.5360 | 83453.1300 | 2646.27995 2014-04-12 17:39:00 | 2645.00000 | 2646.76000 | 2641.29000 | 2644.01000 | 12.7750 | 33778.2000 | 2644.08998 2014-04-12 17:40:00 | 2644.84000 | 2647.00000 | 2643.90000 | 2645.99000 | 47.7561 | 126329.1500 | 2645.29993 2014-04-12 17:41:00 | 2646.97000 | 2647.00000 | 2644.08000 | 2646.69000 | 39.1820 | 103663.3400 | 2645.69003 2014-04-12 17:42:00 | 2646.60000 | 2646.60000 | 2644.10000 | 2645.63000 | 32.2990 | 85426.0000 | 2644.84999 2014-04-12 17:43:00 | 2645.84000 | 2646.50000 | 2635.78000 | 2641.97000 | 51.3961 | 135831.1100 | 2642.82992 2014-04-12 17:44:00 | 2644.20000 | 2646.98000 | 2641.41000 | 2643.33000 | 22.2950 | 58938.4700 | 2643.56996 2014-04-12 17:45:00 | 2643.52000 | 2645.60000 | 2641.41000 | 2644.84000 | 28.3500 | 74935.3200 | 2643.22000 2014-04-12 17:46:00 | 2644.24000 | 2644.66000 | 2643.31000 | 2644.65000 | 9.6830 | 25600.2900 | 2643.84001 2014-04-12 17:47:00 | 2645.07000 | 2645.77000 | 2631.10000 | 2639.98000 | 27.1080 | 71596.7200 | 2641.16998 2014-04-12 17:48:00 | 2642.63000 | 2642.90000 | 2638.50000 | 2641.29000 | 47.5500 | 125565.7000 | 2640.71000 2014-04-12 17:49:00 | 2642.09000 | 2643.06000 | 2637.27000 | 2637.61000 | 39.8989 | 105347.9700 | 2640.36998 2014-04-12 17:50:00 | 2637.27000 | 2642.91000 | 2637.00000 | 2638.93000 | 58.7080 | 154956.3100 | 2639.43996 2014-04-12 17:51:00 | 2639.97000 | 2641.00000 | 2638.13000 | 2639.07000 | 52.8120 | 139413.7500 | 2639.81004 2014-04-12 17:52:00 | 2640.45000 | 2641.00000 | 2637.14000 | 2638.63000 | 34.4270 | 90821.2000 | 2638.07996 2014-04-12 17:53:00 | 2637.60000 | 2640.80000 | 2636.87000 | 2636.87000 | 41.1410 | 108529.6000 | 2637.99002 2014-04-12 17:54:00 | 2637.93000 | 2640.00000 | 2637.15000 | 2638.22000 | 35.8370 | 94553.6800 | 2638.43996 2014-04-12 17:55:00 | 2638.22000 | 2639.54000 | 2635.00000 | 2638.93000 | 28.3040 | 74653.9600 | 2637.58004 2014-04-12 17:56:00 | 2638.90000 | 2639.54000 | 2636.00000 | 2638.28000 | 42.9710 | 113364.6800 | 2638.17002 2014-04-12 17:57:00 | 2638.50000 | 2638.50000 | 2636.37000 | 2638.00000 | 22.1860 | 58507.7400 | 2637.14997 2014-04-12 17:58:00 | 2638.00000 | 2638.00000 | 2636.69000 | 2637.41000 | 16.0210 | 42256.5600 | 2637.57001 2014-04-12 17:59:00 | 2636.83000 | 2637.52000 | 2636.68000 | 2637.46000 | 35.6170 | 93924.8100 | 2637.07996 2014-04-12 18:00:00 | 2637.06000 | 2638.50000 | 2636.76000 | 2638.00000 | 35.6460 | 94025.9300 | 2637.76995 2014-04-12 18:01:00 | 2638.00000 | 2641.02000 | 2638.00000 | 2639.53000 | 39.9180 | 105370.0100 | 2639.65997 2014-04-12 18:02:00 | 2639.41000 | 2639.41000 | 2635.09000 | 2637.64000 | 13.8830 | 36613.2900 | 2637.27002 2014-04-12 18:03:00 | 2635.03000 | 2638.49000 | 2635.03000 | 2638.31000 | 17.1220 | 45148.2900 | 2636.86001 2014-04-12 18:04:00 | 2636.26000 | 2638.34000 | 2636.00000 | 2637.98000 | 44.9020 | 118413.2900 | 2637.15003 2014-04-12 18:05:00 | 2636.00000 | 2637.98000 | 2636.00000 | 2636.12000 | 9.6560 | 25459.5900 | 2636.65999 2014-04-12 18:06:00 | 2637.60000 | 2638.88000 | 2636.12000 | 2636.43000 | 35.2029 | 92838.9800 | 2637.25004 2014-04-12 18:07:00 | 2638.62000 | 2638.64000 | 2636.15000 | 2638.07000 | 39.7900 | 104950.5700 | 2637.61000 2014-04-12 18:08:00 | 2638.32000 | 2641.40000 | 2638.23000 | 2639.08000 | 15.0110 | 39630.0800 | 2640.07001 2014-04-12 18:09:00 | 2640.06000 | 2641.38000 | 2638.35000 | 2638.36000 | 32.6920 | 86325.6000 | 2640.57003 2014-04-12 18:10:00 | 2639.31000 | 2639.80000 | 2637.40000 | 2639.73000 | 32.8399 | 86652.4700 | 2638.63000 2014-04-12 18:11:00 | 2641.00000 | 2645.00000 | 2637.71000 | 2638.00000 | 15.8780 | 41934.6500 | 2641.04999 2014-04-12 18:12:00 | 2640.84000 | 2644.98000 | 2640.00000 | 2640.43000 | 13.2910 | 35100.2800 | 2640.91000 2014-04-12 18:13:00 | 2640.03000 | 2643.14000 | 2640.03000 | 2642.77000 | 17.4640 | 46132.2400 | 2641.56003 2014-04-12 18:14:00 | 2642.77000 | 2644.21000 | 2641.34000 | 2644.21000 | 15.2560 | 40329.6700 | 2643.52998 2014-04-12 18:15:00 | 2642.33000 | 2643.53000 | 2636.32000 | 2640.34000 | 17.1950 | 45409.3800 | 2640.84997 2014-04-12 18:16:00 | 2640.94000 | 2645.00000 | 2640.44000 | 2641.60000 | 28.8200 | 76163.0600 | 2642.72000 2014-04-12 18:17:00 | 2640.78000 | 2640.78000 | 2636.50000 | 2640.37000 | 18.7420 | 49468.5900 | 2639.45001 2014-04-12 18:18:00 | 2640.26000 | 2640.26000 | 2638.02000 | 2638.02000 | 3.9880 | 10524.7000 | 2639.09000 2014-04-12 18:19:00 | 2636.84000 | 2645.00000 | 2636.84000 | 2640.48000 | 33.3690 | 88130.6400 | 2641.08999 2014-04-12 18:20:00 | 2642.84000 | 2643.73000 | 2639.24000 | 2641.37000 | 25.0260 | 66123.8900 | 2642.20996 2014-04-12 18:21:00 | 2644.00000 | 2644.00000 | 2636.15000 | 2636.17000 | 13.7310 | 36268.4600 | 2641.36001 2014-04-12 18:22:00 | 2641.18000 | 2641.18000 | 2637.00000 | 2640.54000 | 28.0190 | 73956.4400 | 2639.50999 2014-04-12 18:23:00 | 2640.54000 | 2644.00000 | 2637.00000 | 2638.21000 | 39.8120 | 105071.1300 | 2639.18003 2014-04-12 18:24:00 | 2641.68000 | 2642.12000 | 2638.23000 | 2639.99000 | 5.7390 | 15147.1500 | 2639.34000 2014-04-12 18:25:00 | 2640.02000 | 2643.90000 | 2638.71000 | 2640.08000 | 39.8340 | 105159.5000 | 2639.94006 2014-04-12 18:26:00 | 2640.70000 | 2642.98000 | 2638.49000 | 2639.96000 | 22.9440 | 60575.2100 | 2640.13003 2014-04-12 18:27:00 | 2639.97000 | 2640.42000 | 2636.23000 | 2638.45000 | 25.5200 | 67327.4800 | 2638.22000 2014-04-12 18:28:00 | 2638.23000 | 2640.60000 | 2633.88000 | 2634.68000 | 43.1880 | 113855.6400 | 2636.27997 2014-04-12 18:29:00 | 2639.32000 | 2639.44000 | 2636.38000 | 2638.97000 | 13.7450 | 36267.5400 | 2638.59997 2014-04-12 18:30:00 | 2637.35000 | 2638.94000 | 2637.02000 | 2638.35000 | 21.4290 | 56518.9400 | 2637.49999 2014-04-12 18:31:00 | 2638.47000 | 2638.86000 | 2637.11000 | 2638.47000 | 11.9160 | 31434.5600 | 2638.00998 2014-04-12 18:32:00 | 2638.33000 | 2639.64000 | 2637.21000 | 2639.64000 | 16.6850 | 44022.7900 | 2638.46003 2014-04-12 18:33:00 | 2639.69000 | 2641.17000 | 2636.40000 | 2639.99000 | 17.9250 | 47307.1100 | 2639.16997 2014-04-12 18:34:00 | 2639.86000 | 2640.76000 | 2637.48000 | 2639.81000 | 35.7241 | 94262.2100 | 2638.62005 2014-04-12 18:35:00 | 2639.16000 | 2639.74000 | 2637.24000 | 2639.15000 | 7.9360 | 20939.8300 | 2638.58999 2014-04-12 18:36:00 | 2640.98000 | 2642.21000 | 2637.88000 | 2642.21000 | 13.1230 | 34645.3100 | 2640.04002 2014-04-12 18:37:00 | 2638.11000 | 2642.80000 | 2638.11000 | 2640.40000 | 9.4780 | 25020.5900 | 2639.85999 2014-04-12 18:38:00 | 2642.01000 | 2642.68000 | 2638.97000 | 2639.11000 | 19.4910 | 51468.4300 | 2640.63001 2014-04-12 18:39:00 | 2638.11000 | 2639.33000 | 2637.07000 | 2637.70000 | 10.3230 | 27229.0700 | 2637.71001 2014-04-12 18:40:00 | 2637.28000 | 2640.04000 | 2636.97000 | 2639.73000 | 12.5420 | 33086.8700 | 2638.09001 2014-04-12 18:41:00 | 2638.14000 | 2639.84000 | 2637.42000 | 2639.15000 | 19.8640 | 52402.1900 | 2638.05003 2014-04-12 18:42:00 | 2637.88000 | 2642.82000 | 2637.85000 | 2642.82000 | 11.1390 | 29403.3600 | 2639.68000 2014-04-12 18:43:00 | 2639.79000 | 2642.30000 | 2637.26000 | 2637.26000 | 12.6500 | 33405.4100 | 2640.74000 2014-04-12 18:44:00 | 2638.40000 | 2642.08000 | 2637.26000 | 2639.53000 | 16.1210 | 42551.7700 | 2639.52001 2014-04-12 18:45:00 | 2637.73000 | 2643.00000 | 2637.73000 | 2643.00000 | 13.6750 | 36101.1600 | 2639.93997 2014-04-12 18:46:00 | 2639.93000 | 2642.73000 | 2639.90000 | 2639.90000 | 27.8740 | 73607.7800 | 2640.73004 2014-04-12 18:47:00 | 2642.48000 | 2642.48000 | 2640.44000 | 2640.65000 | 10.0230 | 26474.5100 | 2641.38001 2014-04-12 18:48:00 | 2640.60000 | 2640.60000 | 2638.01000 | 2639.95000 | 19.8260 | 52333.6600 | 2639.64997 2014-04-12 18:49:00 | 2638.87000 | 2638.87000 | 2637.26000 | 2637.43000 | 4.0140 | 10588.4100 | 2637.87001 2014-04-12 18:50:00 | 2638.09000 | 2645.00000 | 2638.09000 | 2639.90000 | 24.3920 | 64431.3100 | 2641.49002 2014-04-12 18:51:00 | 2642.41000 | 2644.62000 | 2642.37000 | 2644.01000 | 31.3250 | 82796.0000 | 2643.12994 2014-04-12 18:52:00 | 2644.06000 | 2647.38000 | 2644.06000 | 2645.66000 | 22.5790 | 59742.5200 | 2645.92999 2014-04-12 18:53:00 | 2645.23000 | 2645.23000 | 2641.51000 | 2644.40000 | 9.9960 | 26427.3800 | 2643.79998 2014-04-12 18:54:00 | 2644.02000 | 2644.02000 | 2641.35000 | 2641.88000 | 16.5770 | 43808.3300 | 2642.71998 2014-04-12 18:55:00 | 2642.17000 | 2643.96000 | 2642.10000 | 2643.42000 | 15.3690 | 40619.4400 | 2642.94999 2014-04-12 18:56:00 | 2643.00000 | 2643.58000 | 2642.26000 | 2642.26000 | 8.4840 | 22423.7300 | 2643.06001 2014-04-12 18:57:00 | 2642.26000 | 2643.83000 | 2642.03000 | 2642.03000 | 11.5010 | 30401.8300 | 2643.41000 2014-04-12 18:58:00 | 2642.03000 | 2642.27000 | 2642.00000 | 2642.27000 | 1.2300 | 3249.8200 | 2642.13000 2014-04-12 18:59:00 | 2642.20000 | 2642.66000 | 2641.36000 | 2641.38000 | 14.1540 | 37390.8400 | 2641.72002 2014-04-12 19:00:00 | 2642.02000 | 2642.93000 | 2638.17000 | 2642.64000 | 20.7130 | 54708.5900 | 2641.27002 2014-04-12 19:01:00 | 2642.21000 | 2645.00000 | 2638.77000 | 2641.78000 | 15.8170 | 41788.7900 | 2642.01998 2014-04-12 19:02:00 | 2637.26000 | 2641.40000 | 2637.26000 | 2640.58000 | 22.9040 | 60470.4500 | 2640.17003 2014-04-12 19:03:00 | 2640.69000 | 2642.82000 | 2637.30000 | 2637.32000 | 7.4700 | 19734.0500 | 2641.77000 2014-04-12 19:04:00 | 2639.21000 | 2640.10000 | 2638.31000 | 2639.93000 | 5.0960 | 13450.2000 | 2639.35999 2014-04-12 19:05:00 | 2638.33000 | 2642.03000 | 2638.33000 | 2638.70000 | 7.9600 | 21007.7100 | 2639.16000 2014-04-12 19:06:00 | 2638.38000 | 2640.57000 | 2638.38000 | 2639.33000 | 8.6710 | 22886.6100 | 2639.44000 2014-04-12 19:07:00 | 2638.43000 | 2640.40000 | 2638.41000 | 2638.58000 | 22.2720 | 58770.2000 | 2638.75002 2014-04-12 19:08:00 | 2638.31000 | 2640.07000 | 2637.32000 | 2637.37000 | 11.2260 | 29625.8100 | 2639.03998 2014-04-12 19:09:00 | 2637.44000 | 2638.97000 | 2636.34000 | 2636.34000 | 8.1120 | 21398.3400 | 2637.86001 2014-04-12 19:10:00 | 2638.56000 | 2638.78000 | 2636.34000 | 2636.34000 | 2.8690 | 7569.2000 | 2638.27000 2014-04-12 19:11:00 | 2636.50000 | 2636.50000 | 2636.00000 | 2636.35000 | 8.1110 | 21381.0900 | 2636.06000 2014-04-12 19:12:00 | 2636.16000 | 2636.16000 | 2635.45000 | 2635.50000 | 3.9730 | 10470.9000 | 2635.51000 2014-04-12 19:13:00 | 2635.50000 | 2640.88000 | 2634.98000 | 2636.33000 | 11.3340 | 29868.0000 | 2635.26002 2014-04-12 19:14:00 | 2637.17000 | 2637.28000 | 2635.90000 | 2636.94000 | 8.5150 | 22452.0300 | 2636.75998 2014-04-12 19:15:00 | 2637.12000 | 2637.12000 | 2635.59000 | 2635.59000 | 2.8720 | 7570.9700 | 2636.13000 2014-04-12 19:16:00 | 2636.02000 | 2636.02000 | 2635.52000 | 2635.52000 | 4.6090 | 12149.1400 | 2635.96000 2014-04-12 19:17:00 | 2635.98000 | 2635.98000 | 2635.98000 | 2635.98000 | 2.1000 | 5535.5600 | 2635.98000 2014-04-12 19:18:00 | 2635.97000 | 2635.97000 | 2635.97000 | 2635.97000 | 0.0500 | 131.8000 | 2635.97000 2014-04-12 19:19:00 | 2635.70000 | 2635.70000 | 2635.69000 | 2635.69000 | 0.6000 | 1581.4200 | 2635.70000 2014-04-12 19:20:00 | 2635.69000 | 2635.69000 | 2635.60000 | 2635.60000 | 0.1800 | 474.4200 | 2635.65000 2014-04-12 19:21:00 | 2635.60000 | 2635.60000 | 2635.43000 | 2635.43000 | 0.7580 | 1997.7100 | 2635.50000 2014-04-12 19:22:00 | 2635.43000 | 2635.43000 | 2635.24000 | 2635.24000 | 2.1590 | 5689.7000 | 2635.34000 2014-04-12 19:23:00 | 2635.18000 | 2635.18000 | 2634.60000 | 2634.60000 | 1.8650 | 4914.4700 | 2635.11000 2014-04-12 19:24:00 | 2634.81000 | 2635.00000 | 2634.81000 | 2634.81000 | 3.9390 | 10378.6800 | 2634.85000 2014-04-12 19:25:00 | 2636.55000 | 2636.70000 | 2635.07000 | 2635.42000 | 12.7020 | 33482.3500 | 2635.99001 2014-04-12 19:26:00 | 2634.97000 | 2638.44000 | 2633.06000 | 2638.34000 | 3.8340 | 10103.5300 | 2635.24001 2014-04-12 19:27:00 | 2633.33000 | 2637.68000 | 2633.06000 | 2633.79000 | 21.5590 | 56777.7900 | 2633.59999 2014-04-12 19:28:00 | 2633.13000 | 2633.63000 | 2632.00000 | 2632.65000 | 5.8720 | 15461.8800 | 2633.15000 2014-04-12 19:29:00 | 2632.01000 | 2632.84000 | 2630.00000 | 2632.50000 | 15.2190 | 40040.5600 | 2630.95999 2014-04-12 19:30:00 | 2632.87000 | 2632.87000 | 2630.00000 | 2630.37000 | 18.6650 | 49111.2100 | 2631.18996 2014-04-12 19:31:00 | 2630.39000 | 2634.97000 | 2630.35000 | 2634.31000 | 13.1910 | 34733.5800 | 2633.13000 2014-04-12 19:32:00 | 2633.31000 | 2634.83000 | 2633.31000 | 2633.69000 | 8.8400 | 23284.0500 | 2633.94000 2014-04-12 19:33:00 | 2633.59000 | 2634.73000 | 2630.35000 | 2630.37000 | 12.7290 | 33521.9500 | 2633.51000 2014-04-12 19:34:00 | 2633.01000 | 2633.01000 | 2631.11000 | 2632.93000 | 4.4300 | 11661.0400 | 2632.29000 2014-04-12 19:35:00 | 2630.88000 | 2634.98000 | 2627.87000 | 2630.35000 | 17.8130 | 46857.0200 | 2630.50002 2014-04-12 19:36:00 | 2629.71000 | 2632.51000 | 2629.03000 | 2629.43000 | 28.1240 | 74004.5400 | 2631.37004 2014-04-12 19:37:00 | 2632.40000 | 2632.40000 | 2628.00000 | 2631.74000 | 23.3100 | 61325.6900 | 2630.87000 2014-04-12 19:38:00 | 2632.00000 | 2634.80000 | 2628.34000 | 2630.17000 | 24.9730 | 65730.5700 | 2632.07003 2014-04-12 19:39:00 | 2630.49000 | 2632.96000 | 2630.49000 | 2632.93000 | 1.2300 | 3237.1500 | 2631.83000 2014-04-12 19:40:00 | 2632.15000 | 2632.94000 | 2631.31000 | 2631.42000 | 21.2360 | 55890.2400 | 2631.85997 2014-04-12 19:41:00 | 2631.31000 | 2632.82000 | 2628.46000 | 2631.23000 | 15.9430 | 41960.2900 | 2631.89002 2014-04-12 19:42:00 | 2631.52000 | 2632.37000 | 2627.78000 | 2628.70000 | 16.6630 | 43835.7600 | 2630.72002 2014-04-12 19:43:00 | 2628.73000 | 2632.49000 | 2627.91000 | 2627.98000 | 12.2700 | 32283.1100 | 2631.06000 2014-04-12 19:44:00 | 2627.98000 | 2631.87000 | 2627.65000 | 2631.87000 | 1.7730 | 4660.0500 | 2628.34000 2014-04-12 19:45:00 | 2628.04000 | 2631.80000 | 2628.04000 | 2631.25000 | 8.1560 | 21451.6900 | 2630.16999 2014-04-12 19:46:00 | 2628.07000 | 2631.08000 | 2628.04000 | 2628.04000 | 7.9290 | 20847.4800 | 2629.27000 2014-04-12 19:47:00 | 2628.04000 | 2631.82000 | 2628.04000 | 2628.91000 | 12.5780 | 33073.9700 | 2629.50999 2014-04-12 19:48:00 | 2628.88000 | 2631.10000 | 2628.88000 | 2630.80000 | 28.6820 | 75448.5700 | 2630.52002 2014-04-12 19:49:00 | 2630.70000 | 2631.63000 | 2628.98000 | 2630.00000 | 14.2270 | 37423.2000 | 2630.43998 2014-04-12 19:50:00 | 2629.97000 | 2632.00000 | 2629.97000 | 2631.61000 | 13.6880 | 36018.3900 | 2631.37999 2014-04-12 19:51:00 | 2632.56000 | 2632.70000 | 2628.91000 | 2629.32000 | 12.3400 | 32463.5500 | 2630.76000 2014-04-12 19:52:00 | 2629.50000 | 2629.65000 | 2629.25000 | 2629.25000 | 4.2140 | 11080.1900 | 2629.38001 2014-04-12 19:53:00 | 2630.02000 | 2631.91000 | 2629.62000 | 2631.70000 | 14.2700 | 37540.1800 | 2630.71000 2014-04-12 19:54:00 | 2631.00000 | 2631.00000 | 2629.86000 | 2629.89000 | 7.2410 | 19047.8300 | 2630.55000 2014-04-12 19:55:00 | 2630.05000 | 2631.00000 | 2628.88000 | 2629.34000 | 29.1060 | 76555.2000 | 2630.21996 2014-04-12 19:56:00 | 2629.81000 | 2631.97000 | 2629.81000 | 2631.97000 | 23.2190 | 61097.2000 | 2631.34999 2014-04-12 19:57:00 | 2631.96000 | 2632.02000 | 2628.56000 | 2629.25000 | 15.7530 | 41439.8300 | 2630.60002 2014-04-12 19:58:00 | 2629.25000 | 2632.87000 | 2628.50000 | 2629.16000 | 18.8120 | 49466.6200 | 2629.53001 2014-04-12 19:59:00 | 2629.15000 | 2632.00000 | 2628.50000 | 2629.49000 | 29.0010 | 76277.3600 | 2630.16001 2014-04-12 20:00:00 | 2629.88000 | 2631.94000 | 2629.88000 | 2630.91000 | 18.8770 | 49668.7100 | 2631.17998 2014-04-12 20:01:00 | 2631.63000 | 2631.89000 | 2629.58000 | 2630.88000 | 19.8720 | 52289.9100 | 2631.34001 2014-04-12 20:02:00 | 2629.68000 | 2630.90000 | 2629.64000 | 2629.96000 | 13.7360 | 36133.6300 | 2630.57998 2014-04-12 20:03:00 | 2629.70000 | 2630.86000 | 2628.50000 | 2629.30000 | 7.5400 | 19830.3300 | 2630.02000 2014-04-12 20:04:00 | 2630.33000 | 2630.33000 | 2628.50000 | 2629.83000 | 22.3680 | 58810.8900 | 2629.23998 2014-04-12 20:05:00 | 2629.78000 | 2629.78000 | 2628.50000 | 2629.73000 | 2.5020 | 6577.1300 | 2628.75000 2014-04-12 20:06:00 | 2629.46000 | 2629.63000 | 2628.50000 | 2628.70000 | 18.5590 | 48794.5000 | 2629.15999 2014-04-12 20:07:00 | 2629.07000 | 2629.07000 | 2628.89000 | 2628.92000 | 2.8490 | 7489.9500 | 2628.97000 2014-04-12 20:08:00 | 2629.48000 | 2629.76000 | 2628.55000 | 2629.76000 | 18.4230 | 48434.4100 | 2629.02002 2014-04-12 20:09:00 | 2630.05000 | 2630.68000 | 2629.49000 | 2629.49000 | 13.2260 | 34778.9000 | 2629.58998 2014-04-12 20:10:00 | 2629.53000 | 2631.86000 | 2628.50000 | 2631.73000 | 35.2060 | 92576.5100 | 2629.56995 2014-04-12 20:11:00 | 2631.70000 | 2631.70000 | 2628.79000 | 2630.02000 | 12.2520 | 32216.3900 | 2629.48001 2014-04-12 20:12:00 | 2630.80000 | 2633.00000 | 2630.13000 | 2633.00000 | 20.3130 | 53449.9000 | 2631.31002 2014-04-12 20:13:00 | 2633.00000 | 2633.00000 | 2633.00000 | 2633.00000 | 1.4080 | 3707.2600 | 2633.00000 2014-04-12 20:14:00 | 2633.00000 | 2633.70000 | 2628.52000 | 2632.33000 | 5.2540 | 13835.6400 | 2633.35001 2014-04-12 20:15:00 | 2632.28000 | 2633.61000 | 2629.48000 | 2632.80000 | 35.9779 | 94672.3500 | 2631.39997 2014-04-12 20:16:00 | 2629.44000 | 2633.19000 | 2629.44000 | 2631.17000 | 3.4790 | 9153.0000 | 2630.93000 2014-04-12 20:17:00 | 2631.11000 | 2631.11000 | 2629.53000 | 2629.53000 | 39.8431 | 104790.8300 | 2630.09005 2014-04-12 20:18:00 | 2628.63000 | 2629.72000 | 2628.62000 | 2628.62000 | 2.3180 | 6095.1400 | 2629.48000 2014-04-12 20:19:00 | 2629.70000 | 2629.70000 | 2628.50000 | 2628.50000 | 25.3300 | 66589.1300 | 2628.86000 2014-04-12 20:20:00 | 2628.62000 | 2629.90000 | 2628.51000 | 2628.51000 | 41.0359 | 107872.4300 | 2628.72994 2014-04-12 20:21:00 | 2629.90000 | 2629.90000 | 2629.56000 | 2629.58000 | 1.7790 | 4678.1200 | 2629.64000 2014-04-12 20:22:00 | 2629.56000 | 2630.13000 | 2628.53000 | 2629.64000 | 32.0940 | 84393.7000 | 2629.58005 2014-04-12 20:23:00 | 2629.65000 | 2631.97000 | 2628.40000 | 2630.12000 | 13.6580 | 35905.7400 | 2628.91999 2014-04-12 20:24:00 | 2629.98000 | 2629.98000 | 2628.03000 | 2628.91000 | 19.3670 | 50909.7200 | 2628.67998 2014-04-12 20:25:00 | 2629.06000 | 2630.55000 | 2628.91000 | 2630.55000 | 21.3520 | 56136.9000 | 2629.12002 2014-04-12 20:26:00 | 2630.52000 | 2631.87000 | 2628.10000 | 2629.69000 | 10.3980 | 27353.7100 | 2630.66999 2014-04-12 20:27:00 | 2630.86000 | 2631.40000 | 2629.39000 | 2629.39000 | 5.5260 | 14537.4100 | 2630.72999 2014-04-12 20:28:00 | 2629.86000 | 2631.01000 | 2628.60000 | 2631.01000 | 8.1190 | 21353.3100 | 2630.04000 2014-04-12 20:29:00 | 2631.01000 | 2631.04000 | 2629.48000 | 2629.48000 | 11.5040 | 30250.3100 | 2629.55002 2014-04-12 20:30:00 | 2631.04000 | 2634.05000 | 2631.04000 | 2632.46000 | 10.4680 | 27555.4900 | 2632.34999 2014-04-12 20:31:00 | 2633.62000 | 2633.98000 | 2632.66000 | 2633.66000 | 14.6910 | 38688.9300 | 2633.51001 2014-04-12 20:32:00 | 2634.00000 | 2634.02000 | 2631.90000 | 2632.22000 | 35.0200 | 92190.1500 | 2632.50000 2014-04-12 20:33:00 | 2632.18000 | 2632.18000 | 2632.18000 | 2632.18000 | 9.4900 | 24979.3900 | 2632.18000 2014-04-12 20:34:00 | 2632.91000 | 2633.82000 | 2632.30000 | 2632.51000 | 21.9990 | 57921.6200 | 2632.91999 2014-04-12 20:35:00 | 2633.91000 | 2633.91000 | 2632.29000 | 2633.00000 | 10.7910 | 28418.4000 | 2633.53000 2014-04-12 20:36:00 | 2634.14000 | 2635.96000 | 2633.00000 | 2635.10000 | 12.6780 | 33393.8000 | 2633.99999 2014-04-12 20:37:00 | 2636.01000 | 2640.83000 | 2636.01000 | 2639.88000 | 32.5550 | 85945.9400 | 2640.01994 2014-04-12 20:38:00 | 2639.49000 | 2644.21000 | 2639.49000 | 2642.61000 | 8.7990 | 23241.1200 | 2641.34000 2014-04-12 20:39:00 | 2639.49000 | 2644.30000 | 2639.49000 | 2641.37000 | 6.5650 | 17342.7000 | 2641.68999 2014-04-12 20:40:00 | 2641.40000 | 2643.62000 | 2641.40000 | 2641.60000 | 8.6760 | 22924.7100 | 2642.30999 2014-04-12 20:41:00 | 2641.53000 | 2644.17000 | 2639.49000 | 2640.52000 | 44.5270 | 117599.7300 | 2641.08995 2014-04-12 20:42:00 | 2643.38000 | 2648.02000 | 2642.13000 | 2648.02000 | 13.3420 | 35282.9600 | 2644.50001 2014-04-12 20:43:00 | 2648.16000 | 2649.00000 | 2644.12000 | 2647.07000 | 24.7000 | 65399.5400 | 2647.75000 2014-04-12 20:44:00 | 2647.49000 | 2647.49000 | 2646.09000 | 2646.45000 | 7.5940 | 20097.7500 | 2646.53001 2014-04-12 20:45:00 | 2646.14000 | 2647.28000 | 2643.68000 | 2644.73000 | 17.4830 | 46263.9200 | 2646.22002 2014-04-12 20:46:00 | 2644.59000 | 2646.58000 | 2643.09000 | 2645.79000 | 14.8860 | 39374.3400 | 2645.05998 2014-04-12 20:47:00 | 2645.26000 | 2645.68000 | 2643.71000 | 2645.05000 | 20.0320 | 52984.0000 | 2644.97002 2014-04-12 20:48:00 | 2643.10000 | 2645.95000 | 2643.10000 | 2645.95000 | 27.9620 | 73976.4800 | 2645.61002 2014-04-12 20:49:00 | 2646.12000 | 2649.00000 | 2645.28000 | 2645.66000 | 24.2920 | 64301.8800 | 2647.04002 2014-04-12 20:50:00 | 2647.66000 | 2652.58000 | 2646.49000 | 2652.58000 | 56.4260 | 149481.9800 | 2649.16991 2014-04-12 20:51:00 | 2652.63000 | 2656.08000 | 2650.10000 | 2650.10000 | 19.4540 | 51629.3000 | 2653.92003 2014-04-12 20:52:00 | 2650.33000 | 2653.55000 | 2650.33000 | 2653.55000 | 18.4390 | 48928.0000 | 2653.50999 2014-04-12 20:53:00 | 2652.23000 | 2656.73000 | 2652.23000 | 2655.73000 | 57.3800 | 152366.1600 | 2655.39000 2014-04-12 20:54:00 | 2654.14000 | 2654.14000 | 2653.43000 | 2653.51000 | 1.2200 | 3237.3500 | 2653.57000 2014-04-12 20:55:00 | 2653.91000 | 2656.80000 | 2653.91000 | 2654.18000 | 9.9640 | 26453.2400 | 2654.88002 2014-04-12 20:56:00 | 2655.49000 | 2655.49000 | 2652.00000 | 2652.02000 | 11.1650 | 29625.0200 | 2653.37998 2014-04-12 20:57:00 | 2653.68000 | 2654.28000 | 2652.00000 | 2652.76000 | 10.9370 | 29014.0400 | 2652.82999 2014-04-12 20:58:00 | 2652.46000 | 2655.51000 | 2649.32000 | 2651.90000 | 50.8361 | 134786.7500 | 2651.39992 2014-04-12 20:59:00 | 2651.62000 | 2654.62000 | 2651.62000 | 2653.40000 | 10.6330 | 28202.5200 | 2652.36001 2014-04-12 21:00:00 | 2652.92000 | 2654.77000 | 2652.19000 | 2653.43000 | 10.7950 | 28641.7500 | 2653.23998 2014-04-12 21:01:00 | 2654.08000 | 2654.08000 | 2651.76000 | 2652.91000 | 17.6970 | 46939.8400 | 2652.41998 2014-04-12 21:02:00 | 2654.36000 | 2654.74000 | 2653.00000 | 2653.91000 | 30.4880 | 80902.5300 | 2653.58998 2014-04-12 21:03:00 | 2653.97000 | 2654.88000 | 2653.26000 | 2653.88000 | 17.9390 | 47614.3500 | 2654.23999 2014-04-12 21:04:00 | 2654.17000 | 2654.93000 | 2651.77000 | 2651.77000 | 15.0130 | 39852.5100 | 2654.53002 2014-04-12 21:05:00 | 2653.44000 | 2653.44000 | 2652.00000 | 2652.71000 | 29.8590 | 79208.5600 | 2652.74999 2014-04-12 21:06:00 | 2654.86000 | 2654.86000 | 2653.20000 | 2653.29000 | 28.5310 | 75710.7400 | 2653.63001 2014-04-12 21:07:00 | 2652.06000 | 2652.06000 | 2642.69000 | 2649.91000 | 37.9960 | 100626.9800 | 2648.35994 2014-04-12 21:08:00 | 2648.08000 | 2649.43000 | 2645.90000 | 2645.90000 | 15.5950 | 41288.2500 | 2647.52997 2014-04-12 21:09:00 | 2648.28000 | 2648.85000 | 2646.31000 | 2647.53000 | 10.8740 | 28785.7900 | 2647.21002 2014-04-12 21:10:00 | 2646.36000 | 2648.61000 | 2646.36000 | 2647.77000 | 13.1130 | 34710.0600 | 2647.00001 2014-04-12 21:11:00 | 2646.51000 | 2652.81000 | 2637.97000 | 2651.01000 | 48.8290 | 129218.6300 | 2646.34998 2014-04-12 21:12:00 | 2651.03000 | 2651.03000 | 2643.78000 | 2647.13000 | 26.6360 | 70521.7100 | 2647.60996 2014-04-12 21:13:00 | 2644.01000 | 2649.54000 | 2643.16000 | 2648.61000 | 28.3660 | 75045.5600 | 2645.61996 2014-04-12 21:14:00 | 2649.54000 | 2650.17000 | 2644.50000 | 2649.44000 | 19.1820 | 50811.7000 | 2648.93001 2014-04-12 21:15:00 | 2649.31000 | 2653.88000 | 2649.31000 | 2651.78000 | 27.6520 | 73284.3700 | 2650.24002 2014-04-12 21:16:00 | 2650.32000 | 2653.64000 | 2650.00000 | 2652.52000 | 21.6070 | 57297.2900 | 2651.78998 2014-04-12 21:17:00 | 2651.85000 | 2657.00000 | 2649.99000 | 2656.70000 | 25.8260 | 68513.7100 | 2652.89996 2014-04-12 21:18:00 | 2656.48000 | 2656.50000 | 2650.94000 | 2656.39000 | 16.1160 | 42781.3400 | 2654.58998 2014-04-12 21:19:00 | 2656.03000 | 2657.14000 | 2652.93000 | 2654.07000 | 25.4510 | 67578.0700 | 2655.22001 2014-04-12 21:20:00 | 2654.20000 | 2654.20000 | 2654.20000 | 2654.20000 | 1.3900 | 3689.3400 | 2654.20000 2014-04-12 21:21:00 | 2655.79000 | 2656.86000 | 2652.78000 | 2652.78000 | 28.4550 | 75547.3900 | 2654.97995 2014-04-12 21:22:00 | 2654.11000 | 2654.11000 | 2649.64000 | 2651.01000 | 37.7510 | 100103.6000 | 2651.68001 2014-04-12 21:23:00 | 2651.59000 | 2656.68000 | 2650.36000 | 2655.64000 | 22.3810 | 59408.5400 | 2654.42001 2014-04-12 21:24:00 | 2652.53000 | 2654.25000 | 2652.34000 | 2652.42000 | 18.4100 | 48832.9000 | 2652.52000 2014-04-12 21:25:00 | 2653.14000 | 2653.57000 | 2652.51000 | 2653.36000 | 13.1330 | 34840.7200 | 2652.91001 2014-04-12 21:26:00 | 2652.46000 | 2653.44000 | 2650.17000 | 2653.44000 | 36.1360 | 95817.8900 | 2651.58995 2014-04-12 21:27:00 | 2655.90000 | 2656.94000 | 2654.04000 | 2656.53000 | 37.3119 | 99091.5700 | 2655.76003 2014-04-12 21:28:00 | 2655.31000 | 2656.60000 | 2650.12000 | 2650.12000 | 20.6530 | 54780.8400 | 2652.44002 2014-04-12 21:29:00 | 2650.01000 | 2652.24000 | 2650.01000 | 2652.24000 | 11.6960 | 31006.4300 | 2651.02998 2014-04-12 21:30:00 | 2651.59000 | 2653.32000 | 2651.07000 | 2652.16000 | 8.1140 | 21518.4800 | 2652.02001 2014-04-12 21:31:00 | 2652.91000 | 2652.96000 | 2650.94000 | 2650.94000 | 4.7170 | 12508.3700 | 2651.75999 2014-04-12 21:32:00 | 2650.90000 | 2655.26000 | 2650.90000 | 2655.26000 | 25.8260 | 68487.8500 | 2651.89996 2014-04-12 21:33:00 | 2654.55000 | 2654.85000 | 2652.73000 | 2653.40000 | 21.7430 | 57698.9500 | 2653.68002 2014-04-12 21:34:00 | 2654.07000 | 2656.91000 | 2652.73000 | 2655.46000 | 25.2790 | 67138.8100 | 2655.90999 2014-04-12 21:35:00 | 2655.52000 | 2657.23000 | 2655.46000 | 2656.06000 | 13.7210 | 36440.8900 | 2655.85001 2014-04-12 21:36:00 | 2655.57000 | 2656.10000 | 2655.52000 | 2655.57000 | 15.2170 | 40411.1300 | 2655.65998 2014-04-12 21:37:00 | 2654.21000 | 2656.86000 | 2653.71000 | 2655.50000 | 16.1020 | 42741.7500 | 2654.44001 2014-04-12 21:38:00 | 2656.27000 | 2656.86000 | 2654.32000 | 2655.46000 | 12.6690 | 33648.5500 | 2655.98000 2014-04-12 21:39:00 | 2655.21000 | 2656.45000 | 2655.03000 | 2656.18000 | 51.7900 | 137545.5000 | 2655.83000 2014-04-12 21:40:00 | 2656.35000 | 2656.35000 | 2653.43000 | 2653.52000 | 4.5240 | 12016.0500 | 2656.07001 2014-04-12 21:41:00 | 2653.61000 | 2655.55000 | 2653.61000 | 2655.35000 | 13.9760 | 37106.5200 | 2655.01998 2014-04-12 21:42:00 | 2654.26000 | 2656.85000 | 2653.23000 | 2656.19000 | 20.5880 | 54647.1300 | 2654.31998 2014-04-12 21:43:00 | 2654.08000 | 2655.92000 | 2654.08000 | 2655.92000 | 10.0190 | 26609.4800 | 2655.90000 2014-04-12 21:44:00 | 2655.60000 | 2655.65000 | 2654.44000 | 2654.98000 | 27.9000 | 74078.3400 | 2655.14000 2014-04-12 21:45:00 | 2655.78000 | 2655.81000 | 2653.03000 | 2655.16000 | 9.4700 | 25144.6900 | 2655.19000 2014-04-12 21:46:00 | 2653.12000 | 2655.06000 | 2653.00000 | 2653.53000 | 14.2250 | 37752.0900 | 2653.92997 2014-04-12 21:47:00 | 2655.01000 | 2657.23000 | 2655.01000 | 2656.63000 | 24.3650 | 64712.0300 | 2655.93995 2014-04-12 21:48:00 | 2655.40000 | 2657.23000 | 2655.03000 | 2655.03000 | 9.9610 | 26453.6800 | 2655.73000 2014-04-12 21:49:00 | 2655.31000 | 2655.97000 | 2655.31000 | 2655.37000 | 5.0320 | 13363.3700 | 2655.68000 2014-04-12 21:50:00 | 2655.47000 | 2656.69000 | 2655.04000 | 2655.27000 | 5.7170 | 15182.1200 | 2655.60999 2014-04-12 21:51:00 | 2655.87000 | 2657.10000 | 2655.00000 | 2655.00000 | 11.8680 | 31525.3200 | 2656.32999 2014-04-12 21:52:00 | 2655.81000 | 2656.00000 | 2653.64000 | 2653.64000 | 22.7120 | 60298.7800 | 2654.93002 2014-04-12 21:53:00 | 2655.00000 | 2657.19000 | 2653.00000 | 2654.56000 | 26.8100 | 71170.5700 | 2654.63000 2014-04-12 21:54:00 | 2656.01000 | 2656.81000 | 2654.07000 | 2654.51000 | 8.7870 | 23332.2600 | 2655.31999 2014-04-12 21:55:00 | 2653.02000 | 2654.99000 | 2650.29000 | 2654.99000 | 38.7269 | 102727.4800 | 2652.60996 2014-04-12 21:56:00 | 2651.64000 | 2653.27000 | 2651.64000 | 2652.60000 | 16.8130 | 44603.4200 | 2652.91002 2014-04-12 21:57:00 | 2652.20000 | 2652.20000 | 2652.20000 | 2652.20000 | 9.2000 | 24400.2400 | 2652.20000 2014-04-12 21:58:00 | 2653.29000 | 2655.04000 | 2651.01000 | 2655.03000 | 21.6780 | 57537.9100 | 2654.20998 2014-04-12 21:59:00 | 2655.32000 | 2657.10000 | 2651.52000 | 2654.14000 | 16.7710 | 44511.2600 | 2654.06001 2014-04-12 22:00:00 | 2651.75000 | 2652.72000 | 2650.29000 | 2652.72000 | 9.7470 | 25853.2000 | 2652.42999 2014-04-12 22:01:00 | 2651.59000 | 2657.74000 | 2651.59000 | 2657.74000 | 17.5460 | 46563.8000 | 2653.80997 2014-04-12 22:02:00 | 2655.40000 | 2659.65000 | 2654.38000 | 2658.24000 | 21.3860 | 56807.5500 | 2656.29997 2014-04-12 22:03:00 | 2657.30000 | 2659.98000 | 2650.94000 | 2651.25000 | 48.9680 | 130089.8300 | 2656.62996 2014-04-12 22:04:00 | 2651.25000 | 2651.72000 | 2650.75000 | 2650.83000 | 8.0160 | 21250.8800 | 2651.05999 2014-04-12 22:05:00 | 2651.64000 | 2651.64000 | 2649.96000 | 2649.96000 | 32.1400 | 85182.9400 | 2650.37000 2014-04-12 22:06:00 | 2649.68000 | 2650.84000 | 2648.67000 | 2648.67000 | 10.2580 | 27181.8300 | 2649.81999 2014-04-12 22:07:00 | 2648.23000 | 2649.63000 | 2648.23000 | 2649.59000 | 5.0210 | 13298.5600 | 2648.59000 2014-04-12 22:08:00 | 2649.59000 | 2649.59000 | 2647.94000 | 2649.54000 | 17.4570 | 46243.8500 | 2649.00998 2014-04-12 22:09:00 | 2647.97000 | 2649.63000 | 2647.97000 | 2649.63000 | 0.3200 | 847.6500 | 2648.90000 2014-04-12 22:10:00 | 2649.75000 | 2651.22000 | 2649.75000 | 2650.27000 | 28.2060 | 74758.4300 | 2650.43996 2014-04-12 22:11:00 | 2651.74000 | 2651.74000 | 2650.30000 | 2651.42000 | 27.7070 | 73460.6100 | 2651.33997 2014-04-12 22:12:00 | 2651.20000 | 2651.63000 | 2625.00000 | 2643.06000 | 29.6360 | 78097.4100 | 2635.21996 2014-04-12 22:13:00 | 2643.04000 | 2648.58000 | 2640.89000 | 2644.56000 | 28.1630 | 74507.0300 | 2645.56003 2014-04-12 22:14:00 | 2648.44000 | 2648.44000 | 2644.00000 | 2645.21000 | 14.5650 | 38518.7800 | 2644.60997 2014-04-12 22:15:00 | 2646.82000 | 2649.09000 | 2645.90000 | 2648.56000 | 17.4460 | 46179.2300 | 2646.97997 2014-04-12 22:16:00 | 2649.36000 | 2650.00000 | 2648.02000 | 2650.00000 | 33.2090 | 87972.9200 | 2649.06999 2014-04-12 22:17:00 | 2650.24000 | 2650.24000 | 2650.00000 | 2650.21000 | 7.2860 | 19309.1000 | 2650.15999 2014-04-12 22:18:00 | 2650.73000 | 2651.78000 | 2650.13000 | 2650.14000 | 8.8310 | 23410.1700 | 2650.91000 2014-04-12 22:19:00 | 2650.54000 | 2650.54000 | 2650.00000 | 2650.00000 | 1.9160 | 5077.4300 | 2650.01000 2014-04-12 22:20:00 | 2650.00000 | 2650.00000 | 2647.95000 | 2649.95000 | 19.0440 | 50456.8800 | 2649.49003 2014-04-12 22:21:00 | 2649.89000 | 2649.89000 | 2648.01000 | 2648.04000 | 30.0720 | 79672.0700 | 2649.38002 2014-04-12 22:22:00 | 2648.37000 | 2649.47000 | 2648.37000 | 2648.55000 | 23.8440 | 63151.2600 | 2648.52004 2014-04-12 22:23:00 | 2648.45000 | 2649.39000 | 2648.00000 | 2648.00000 | 13.0080 | 34453.2800 | 2648.61999 2014-04-12 22:24:00 | 2648.83000 | 2652.50000 | 2648.00000 | 2648.21000 | 22.6260 | 59940.0300 | 2649.16997 2014-04-12 22:25:00 | 2648.40000 | 2651.41000 | 2648.40000 | 2650.74000 | 18.5420 | 49149.6500 | 2650.72001 2014-04-12 22:26:00 | 2650.76000 | 2651.53000 | 2650.76000 | 2651.51000 | 5.4510 | 14452.9000 | 2651.42000 2014-04-12 22:27:00 | 2651.51000 | 2651.75000 | 2648.00000 | 2649.77000 | 28.5410 | 75661.4000 | 2650.97001 2014-04-12 22:28:00 | 2652.05000 | 2653.91000 | 2648.27000 | 2653.46000 | 17.3140 | 45896.4100 | 2650.83003 2014-04-12 22:29:00 | 2651.85000 | 2652.92000 | 2649.79000 | 2650.63000 | 33.6581 | 89258.8200 | 2651.92998 2014-04-12 22:30:00 | 2650.19000 | 2650.19000 | 2648.76000 | 2649.20000 | 4.0610 | 10759.2400 | 2649.41000 2014-04-12 22:31:00 | 2648.03000 | 2649.39000 | 2648.00000 | 2648.00000 | 14.2220 | 37669.4600 | 2648.68001 2014-04-12 22:32:00 | 2647.20000 | 2647.61000 | 2645.38000 | 2645.38000 | 17.3250 | 45848.1900 | 2646.35997 2014-04-12 22:33:00 | 2646.46000 | 2650.82000 | 2645.77000 | 2648.86000 | 12.6440 | 33476.0900 | 2647.59002 2014-04-12 22:34:00 | 2648.32000 | 2649.97000 | 2645.55000 | 2649.60000 | 35.1130 | 92960.2800 | 2647.46004 2014-04-12 22:35:00 | 2646.77000 | 2655.50000 | 2646.77000 | 2649.57000 | 28.6110 | 75873.9900 | 2651.92001 2014-04-12 22:36:00 | 2649.22000 | 2649.22000 | 2646.67000 | 2647.80000 | 13.5100 | 35762.7400 | 2647.13000 2014-04-12 22:37:00 | 2647.93000 | 2649.33000 | 2647.64000 | 2648.37000 | 23.2120 | 61475.3100 | 2648.43002 2014-04-12 22:38:00 | 2648.57000 | 2648.57001 | 2648.57000 | 2648.57000 | 6.6840 | 17703.0400 | 2648.57001 2014-04-12 22:39:00 | 2648.19000 | 2650.16000 | 2648.19000 | 2648.84000 | 53.1649 | 140846.0800 | 2649.22990 2014-04-12 22:40:00 | 2650.20000 | 2652.81000 | 2650.20000 | 2652.81000 | 10.6430 | 28229.3500 | 2652.39001 2014-04-12 22:41:00 | 2651.12000 | 2655.26000 | 2650.87000 | 2655.18000 | 18.7500 | 49747.9600 | 2653.22000 2014-04-12 22:42:00 | 2655.25000 | 2655.72000 | 2655.17000 | 2655.72000 | 2.0300 | 5390.5900 | 2655.46000 2014-04-12 22:43:00 | 2655.44000 | 2655.72000 | 2655.44000 | 2655.72000 | 3.1950 | 8484.8300 | 2655.65999 2014-04-12 22:44:00 | 2656.31000 | 2656.99000 | 2656.31000 | 2656.99000 | 0.4200 | 1115.7000 | 2656.43000 2014-04-12 22:45:00 | 2657.47000 | 2657.69000 | 2657.09000 | 2657.09000 | 5.0350 | 13379.9200 | 2657.37999 2014-04-12 22:46:00 | 2657.61000 | 2657.61000 | 2657.00000 | 2657.00000 | 12.4290 | 33025.7300 | 2657.15000 2014-04-12 22:47:00 | 2654.37000 | 2655.10000 | 2653.50000 | 2654.81000 | 10.2000 | 27074.5400 | 2654.37000 2014-04-12 22:48:00 | 2654.59000 | 2657.95000 | 2654.38000 | 2657.58000 | 18.1820 | 48300.6400 | 2656.51001 2014-04-12 22:49:00 | 2657.58000 | 2657.58000 | 2657.07000 | 2657.07000 | 4.3060 | 11441.4700 | 2657.09999 2014-04-12 22:50:00 | 2657.15000 | 2657.39000 | 2657.15000 | 2657.39000 | 3.0100 | 7998.0200 | 2657.15000 2014-04-12 22:51:00 | 2657.20000 | 2657.56000 | 2657.20000 | 2657.56000 | 1.8870 | 5014.5400 | 2657.41000 2014-04-12 22:52:00 | 2657.50000 | 2657.50000 | 2655.99000 | 2656.65000 | 8.6130 | 22882.6100 | 2656.75001 2014-04-12 22:53:00 | 2657.48000 | 2657.49000 | 2657.48000 | 2657.49000 | 10.3000 | 27372.1400 | 2657.49000 2014-04-12 22:54:00 | 2656.73000 | 2656.88000 | 2656.21000 | 2656.21000 | 13.0640 | 34702.9100 | 2656.38002 2014-04-12 22:55:00 | 2654.28000 | 2655.00000 | 2653.54000 | 2654.24000 | 25.8150 | 68529.0700 | 2654.61995 2014-04-12 22:56:00 | 2654.02000 | 2654.02000 | 2654.00000 | 2654.00000 | 14.3810 | 38167.2000 | 2654.00001 2014-04-12 22:57:00 | 2654.98000 | 2655.00000 | 2654.96000 | 2655.00000 | 5.5400 | 14708.6700 | 2654.99000 2014-04-12 22:58:00 | 2654.04000 | 2654.98000 | 2653.84000 | 2653.84000 | 28.5701 | 75823.2000 | 2653.94000 2014-04-12 22:59:00 | . | . | . | . | . | . | . 2014-04-12 23:00:00 | 2654.26000 | 2654.98000 | 2653.65000 | 2654.98000 | 35.9161 | 95326.2700 | 2654.13995 2014-04-12 23:01:00 | 2655.96000 | 2656.91000 | 2655.02000 | 2656.64000 | 10.4770 | 27827.1600 | 2656.01999 2014-04-12 23:02:00 | 2656.50000 | 2657.00000 | 2653.99000 | 2654.01000 | 40.9151 | 108661.0100 | 2655.76992 2014-04-12 23:03:00 | . | . | . | . | . | . | . 2014-04-12 23:04:00 | 2653.60000 | 2653.64000 | 2651.18000 | 2651.22000 | 21.1150 | 56015.2800 | 2652.86996 2014-04-12 23:05:00 | 2651.22000 | 2651.22000 | 2651.00000 | 2651.06000 | 5.3840 | 14273.2200 | 2651.04001 2014-04-12 23:06:00 | 2651.06000 | 2656.25000 | 2647.88000 | 2648.33000 | 59.3659 | 157374.2800 | 2650.91991 2014-04-12 23:07:00 | 2648.34000 | 2653.94000 | 2647.88000 | 2648.97000 | 43.8819 | 116258.1800 | 2649.34003 2014-04-12 23:08:00 | 2648.97000 | 2649.28000 | 2648.16000 | 2649.06000 | 19.2900 | 51095.9400 | 2648.83000 2014-04-12 23:09:00 | 2649.06000 | 2652.79000 | 2649.06000 | 2652.32000 | 34.4290 | 91280.6400 | 2651.26999 2014-04-12 23:10:00 | 2651.45000 | 2655.38000 | 2651.45000 | 2655.38000 | 47.7871 | 126780.9700 | 2653.03995 2014-04-12 23:11:00 | 2656.72000 | 2657.00000 | 2647.78000 | 2647.78000 | 43.0710 | 114318.0800 | 2654.18002 2014-04-12 23:12:00 | 2647.75000 | 2656.21000 | 2647.33000 | 2647.38000 | 3.8690 | 10243.9000 | 2647.69000 2014-04-12 23:13:00 | 2647.38000 | 2647.38000 | 2645.00000 | 2646.95000 | 26.3340 | 69692.2200 | 2646.47004 2014-04-12 23:14:00 | 2646.30000 | 2647.32000 | 2645.91000 | 2645.92000 | 17.1040 | 45264.5000 | 2646.43003 2014-04-12 23:15:00 | 2645.00000 | 2645.00000 | 2644.00000 | 2644.00000 | 1.7210 | 4551.3600 | 2644.60000 2014-04-12 23:16:00 | 2643.49000 | 2645.39000 | 2641.00000 | 2641.51000 | 21.5970 | 57091.9000 | 2643.50998 2014-04-12 23:17:00 | 2641.64000 | 2645.00000 | 2636.07000 | 2640.80000 | 29.9500 | 79075.1500 | 2640.24000 2014-04-12 23:18:00 | 2640.56000 | 2645.47000 | 2624.95000 | 2625.00000 | 140.4782 | 369414.0700 | 2629.68990 2014-04-12 23:19:00 | 2625.00000 | 2630.56000 | 2624.40000 | 2630.00000 | 49.0641 | 128875.6000 | 2626.68008 2014-04-12 23:20:00 | 2630.00000 | 2633.00000 | 2625.27000 | 2631.12000 | 27.7290 | 72898.2700 | 2628.94999 2014-04-12 23:21:00 | 2631.12000 | 2634.09000 | 2627.61000 | 2632.91000 | 29.8410 | 78557.0000 | 2632.52001 2014-04-12 23:22:00 | 2634.10000 | 2643.06000 | 2632.22000 | 2635.85000 | 25.4160 | 66948.2100 | 2634.09996 2014-04-12 23:23:00 | 2638.28000 | 2642.41000 | 2625.00000 | 2638.72000 | 56.4110 | 148826.8500 | 2638.26002 2014-04-12 23:24:00 | 2639.94000 | 2642.72000 | 2632.28000 | 2639.42000 | 29.5599 | 77946.0400 | 2636.88000 2014-04-12 23:25:00 | 2638.11000 | 2638.31000 | 2633.36000 | 2635.61000 | 25.1580 | 66292.7600 | 2635.05998 2014-04-12 23:26:00 | 2635.85000 | 2643.00000 | 2633.03000 | 2637.97000 | 40.3991 | 106544.4600 | 2637.29999 2014-04-12 23:27:00 | 2635.48000 | 2639.43000 | 2635.18000 | 2636.65000 | 39.3450 | 103780.6600 | 2637.70993 2014-04-12 23:28:00 | 2636.00000 | 2636.88000 | 2636.00000 | 2636.88000 | 2.0750 | 5470.9100 | 2636.58000 2014-04-12 23:29:00 | 2637.00000 | 2639.78000 | 2635.53000 | 2638.87000 | 33.7440 | 89045.6600 | 2638.86005 2014-04-12 23:30:00 | 2638.68000 | 2639.85000 | 2635.23000 | 2636.67000 | 9.0760 | 23926.6600 | 2636.25999 2014-04-12 23:31:00 | 2639.06000 | 2640.99000 | 2638.01000 | 2640.91000 | 26.4290 | 69766.4900 | 2639.76999 2014-04-12 23:32:00 | 2640.98000 | 2641.00000 | 2639.54000 | 2639.54000 | 40.7490 | 107611.4600 | 2640.83998 2014-04-12 23:33:00 | 2637.94000 | 2639.61000 | 2637.94000 | 2638.31000 | 24.6890 | 65149.3300 | 2638.79999 2014-04-12 23:34:00 | 2638.54000 | 2639.02000 | 2635.00000 | 2637.75000 | 55.1111 | 145348.8500 | 2637.38002 2014-04-12 23:35:00 | 2634.03000 | 2635.00000 | 2633.52000 | 2634.44000 | 6.2960 | 16585.0400 | 2634.21999 2014-04-12 23:36:00 | 2634.53000 | 2637.92000 | 2634.53000 | 2637.92000 | 6.9510 | 18332.6500 | 2637.41000 2014-04-12 23:37:00 | 2635.53000 | 2638.07000 | 2633.41000 | 2638.07000 | 25.5770 | 67412.0800 | 2635.64997 2014-04-12 23:38:00 | 2635.78000 | 2637.94000 | 2635.78000 | 2637.94000 | 2.0540 | 5415.0800 | 2636.36000 2014-04-12 23:39:00 | 2637.53000 | 2637.53000 | 2635.43000 | 2635.61000 | 25.9360 | 68376.3300 | 2636.34996 2014-04-12 23:40:00 | 2635.52000 | 2637.65000 | 2634.32000 | 2635.91000 | 46.9991 | 123908.3100 | 2636.39998 2014-04-12 23:41:00 | 2635.93000 | 2637.46000 | 2633.55000 | 2636.35000 | 14.9760 | 39476.6200 | 2635.98998 2014-04-12 23:42:00 | 2637.26000 | 2637.26000 | 2637.12000 | 2637.12000 | 5.2720 | 13902.9900 | 2637.14000 2014-04-12 23:43:00 | . | . | . | . | . | . | . 2014-04-12 23:44:00 | . | . | . | . | . | . | . 2014-04-12 23:45:00 | 2636.57000 | 2637.03000 | 2636.57000 | 2637.03000 | 8.2420 | 21733.0800 | 2636.87001 2014-04-12 23:46:00 | 2638.00000 | 2638.00000 | 2634.61000 | 2635.78000 | 23.2130 | 61198.7200 | 2636.40003 2014-04-12 23:47:00 | 2634.62000 | 2638.00000 | 2634.43000 | 2638.00000 | 13.2010 | 34801.2500 | 2636.26000 2014-04-12 23:48:00 | 2638.00000 | 2638.00000 | 2638.00000 | 2638.00000 | 0.2550 | 672.6900 | 2638.00000 2014-04-12 23:49:00 | 2638.00000 | 2638.00000 | 2634.55000 | 2637.30000 | 14.3490 | 37832.5200 | 2636.59999 2014-04-12 23:50:00 | 2637.30000 | 2637.40000 | 2634.84000 | 2636.12000 | 54.9409 | 144816.5700 | 2635.86002 2014-04-12 23:51:00 | 2636.12000 | 2637.00000 | 2634.62000 | 2635.29000 | 21.2690 | 56056.4600 | 2635.58999 2014-04-12 23:52:00 | 2635.54000 | 2636.00000 | 2634.53000 | 2636.00000 | 9.6580 | 25454.0600 | 2635.53999 2014-04-12 23:53:00 | 2636.00000 | 2636.97000 | 2635.30000 | 2635.85000 | 26.4300 | 69656.4900 | 2635.51000 2014-04-12 23:54:00 | 2635.85000 | 2637.00000 | 2635.00000 | 2635.87000 | 39.3010 | 103594.4100 | 2635.92002 2014-04-12 23:55:00 | 2635.87000 | 2637.00000 | 2635.11000 | 2636.73000 | 19.7210 | 51987.8800 | 2636.17001 2014-04-12 23:56:00 | 2636.73000 | 2636.75000 | 2635.05000 | 2636.30000 | 14.9920 | 39521.7500 | 2636.19001 2014-04-12 23:57:00 | 2636.53000 | 2638.26000 | 2636.53000 | 2638.26000 | 10.2370 | 26999.3200 | 2637.41999 2014-04-12 23:58:00 | 2638.27000 | 2641.75000 | 2638.27000 | 2641.75000 | 14.0230 | 37017.3800 | 2639.76002 2014-04-12 23:59:00 | 2641.76000 | 2646.00000 | 2641.22000 | 2645.48000 | 44.9950 | 118929.5600 | 2643.16992 2014-04-13 00:00:00 | 2642.08000 | 2645.00000 | 2641.50000 | 2642.00000 | 27.8770 | 73690.4100 | 2643.40997 2014-04-13 00:01:00 | 2641.84000 | 2642.00000 | 2640.48000 | 2641.09000 | 32.4250 | 85638.5800 | 2641.13006 2014-04-13 00:02:00 | 2642.00000 | 2643.77000 | 2641.27000 | 2643.35000 | 46.3491 | 122490.3700 | 2642.77998 2014-04-13 00:03:00 | 2641.34000 | 2644.00000 | 2640.52000 | 2642.00000 | 30.6310 | 80946.9100 | 2642.65001 2014-04-13 00:04:00 | 2643.26000 | 2645.56000 | 2640.63000 | 2644.66000 | 55.6750 | 147174.5200 | 2643.45989 2014-04-13 00:05:00 | 2643.70000 | 2645.00000 | 2641.38000 | 2645.00000 | 60.5290 | 159972.0700 | 2642.89998 2014-04-13 00:06:00 | 2642.09000 | 2645.00000 | 2641.70000 | 2645.00000 | 15.4750 | 40900.9400 | 2643.02997 2014-04-13 00:07:00 | 2644.08000 | 2645.22000 | 2640.99000 | 2642.64000 | 42.9101 | 113432.3200 | 2643.49000 2014-04-13 00:08:00 | 2644.03000 | 2644.03000 | 2640.00000 | 2640.00000 | 27.9140 | 73771.5000 | 2642.81004 2014-04-13 00:09:00 | 2642.48000 | 2642.54000 | 2640.17000 | 2641.14000 | 9.8210 | 25945.5100 | 2641.84000 2014-04-13 00:10:00 | 2640.25000 | 2642.85000 | 2640.00000 | 2641.00000 | 38.1410 | 100719.8200 | 2640.72002 2014-04-13 00:11:00 | 2643.64000 | 2643.64000 | 2640.00000 | 2640.08000 | 34.2480 | 90474.7100 | 2641.74997 2014-04-13 00:12:00 | 2642.09000 | 2642.09000 | 2640.00000 | 2640.20000 | 54.8441 | 144854.1500 | 2641.20008 2014-04-13 00:13:00 | 2640.00000 | 2641.05000 | 2640.00000 | 2640.00000 | 21.1070 | 55730.2400 | 2640.36998 2014-04-13 00:14:00 | 2640.19000 | 2640.19000 | 2640.00000 | 2640.01000 | 1.5440 | 4076.4300 | 2640.17000 2014-04-13 00:15:00 | 2640.01000 | 2640.79000 | 2640.01000 | 2640.51000 | 2.8800 | 7604.6900 | 2640.52000 2014-04-13 00:16:00 | 2642.50000 | 2644.07000 | 2641.05000 | 2643.65000 | 43.4091 | 114692.0000 | 2642.11998 2014-04-13 00:17:00 | 2641.31000 | 2641.35000 | 2633.68000 | 2633.68000 | 41.3491 | 109118.9500 | 2638.96999 2014-04-13 00:18:00 | 2634.08000 | 2634.08000 | 2633.02000 | 2633.22000 | 3.0260 | 7969.5900 | 2633.70000 2014-04-13 00:19:00 | 2633.22000 | 2633.22000 | 2626.00000 | 2632.31000 | 47.4689 | 124857.4900 | 2630.29998 2014-04-13 00:20:00 | 2633.19000 | 2633.70000 | 2626.56000 | 2630.89000 | 43.3409 | 113954.1600 | 2629.25002 2014-04-13 00:21:00 | 2632.70000 | 2633.28000 | 2628.14000 | 2633.02000 | 48.6759 | 128044.0000 | 2630.53992 2014-04-13 00:22:00 | 2630.06000 | 2632.98000 | 2630.00000 | 2630.60000 | 29.8230 | 78466.6900 | 2631.08003 2014-04-13 00:23:00 | 2630.77000 | 2632.31000 | 2630.52000 | 2630.60000 | 11.6640 | 30689.4900 | 2631.13002 2014-04-13 00:24:00 | 2630.38000 | 2630.38000 | 2628.67000 | 2630.03000 | 8.8550 | 23288.9600 | 2630.03998 2014-04-13 00:25:00 | 2630.60000 | 2633.94000 | 2630.60000 | 2631.74000 | 19.1340 | 50360.9700 | 2632.01003 2014-04-13 00:26:00 | 2633.57000 | 2633.94000 | 2631.59000 | 2633.79000 | 71.0330 | 187029.0900 | 2632.99008 2014-04-13 00:27:00 | 2633.78000 | 2634.00000 | 2631.65000 | 2632.64000 | 39.6890 | 104493.1800 | 2632.79998 2014-04-13 00:28:00 | 2632.04000 | 2634.00000 | 2632.04000 | 2632.53000 | 45.2859 | 119234.6700 | 2632.92993 2014-04-13 00:29:00 | 2633.88000 | 2635.17000 | 2632.15000 | 2634.67000 | 77.6749 | 204610.4000 | 2634.18985 2014-04-13 00:30:00 | 2633.31000 | 2635.76000 | 2633.04000 | 2635.57000 | 41.3280 | 108860.9700 | 2634.06997 2014-04-13 00:31:00 | 2635.52000 | 2636.31000 | 2631.33000 | 2635.44000 | 93.9899 | 247589.1200 | 2634.21000 2014-04-13 00:32:00 | 2635.38000 | 2637.89000 | 2634.40000 | 2636.68000 | 41.8610 | 110333.5800 | 2635.71002 2014-04-13 00:33:00 | 2636.67000 | 2636.67000 | 2631.00000 | 2634.39000 | 54.9290 | 144692.3000 | 2634.16998 2014-04-13 00:34:00 | 2633.98000 | 2638.00000 | 2632.70000 | 2635.00000 | 40.5200 | 106777.9200 | 2635.19000 2014-04-13 00:35:00 | 2635.00000 | 2635.00000 | 2633.60000 | 2633.98000 | 33.8290 | 89113.6200 | 2634.23999 2014-04-13 00:36:00 | 2633.95000 | 2633.95000 | 2630.37000 | 2633.00000 | 40.3339 | 106158.9500 | 2632.00006 2014-04-13 00:37:00 | 2632.86000 | 2635.00000 | 2631.22000 | 2634.00000 | 62.2740 | 163964.9100 | 2632.96009 2014-04-13 00:38:00 | 2634.96000 | 2634.96000 | 2631.73000 | 2633.05000 | 19.3620 | 50966.3200 | 2632.29001 2014-04-13 00:39:00 | 2632.96000 | 2632.96000 | 2631.33000 | 2631.97000 | 32.9160 | 86635.6400 | 2632.01995 2014-04-13 00:40:00 | 2631.97000 | 2635.00000 | 2631.97000 | 2635.00000 | 64.3550 | 169448.0600 | 2633.01988 2014-04-13 00:41:00 | 2635.00000 | 2636.55000 | 2635.00000 | 2636.51000 | 19.0370 | 50162.7500 | 2635.00998 2014-04-13 00:42:00 | 2638.24000 | 2638.24000 | 2635.10000 | 2636.96000 | 26.7200 | 70454.1200 | 2636.76000 2014-04-13 00:43:00 | 2636.93000 | 2637.00000 | 2635.54000 | 2636.00000 | 15.9560 | 42066.3600 | 2636.39998 2014-04-13 00:44:00 | 2635.98000 | 2636.00000 | 2635.00000 | 2635.96000 | 9.0770 | 23920.8100 | 2635.31999 2014-04-13 00:45:00 | 2635.94000 | 2635.94000 | 2634.91000 | 2634.91000 | 1.1070 | 2916.9800 | 2635.03000 2014-04-13 00:46:00 | 2634.91000 | 2634.91000 | 2632.28000 | 2634.61000 | 28.0820 | 73957.3100 | 2633.62002 2014-04-13 00:47:00 | 2635.18000 | 2636.88000 | 2635.18000 | 2636.88000 | 32.8250 | 86542.7200 | 2636.48994 2014-04-13 00:48:00 | 2636.57000 | 2640.59000 | 2635.06000 | 2640.58000 | 47.5470 | 125434.6900 | 2638.11995 2014-04-13 00:49:00 | 2640.10000 | 2642.51000 | 2639.28000 | 2642.51000 | 36.1170 | 95366.8200 | 2640.49996 2014-04-13 00:50:00 | 2642.08000 | 2642.78000 | 2640.00000 | 2640.00000 | 12.3280 | 32563.6500 | 2641.43999 2014-04-13 00:51:00 | 2640.03000 | 2643.22000 | 2640.03000 | 2643.19000 | 29.2230 | 77234.5100 | 2642.94003 2014-04-13 00:52:00 | 2643.22000 | 2645.21000 | 2643.22000 | 2644.96000 | 67.1090 | 177469.7200 | 2644.49997 2014-04-13 00:53:00 | 2644.75000 | 2645.24000 | 2641.74000 | 2644.73000 | 31.0680 | 82105.3400 | 2642.75998 2014-04-13 00:54:00 | 2645.13000 | 2645.13000 | 2643.27000 | 2644.99000 | 36.6560 | 96933.4800 | 2644.40994 2014-04-13 00:55:00 | 2645.00000 | 2647.40000 | 2642.00000 | 2644.10000 | 57.5931 | 152257.1000 | 2643.67007 2014-04-13 00:56:00 | 2644.13000 | 2645.00000 | 2642.06000 | 2644.96000 | 51.2550 | 135509.9300 | 2643.83990 2014-04-13 00:57:00 | 2644.96000 | 2649.00000 | 2643.33000 | 2647.78000 | 93.1972 | 246632.2800 | 2646.34990 2014-04-13 00:58:00 | 2647.12000 | 2650.00000 | 2647.12000 | 2649.97000 | 42.8979 | 113642.2400 | 2649.12997 2014-04-13 00:59:00 | 2649.96000 | 2657.00000 | 2647.72000 | 2655.98000 | 35.0400 | 92891.1300 | 2651.00000 2014-04-13 01:00:00 | 2655.63000 | 2657.50000 | 2647.31000 | 2654.88000 | 69.4250 | 184296.1600 | 2654.60987 2014-04-13 01:01:00 | 2654.88000 | 2654.90000 | 2646.75000 | 2650.40000 | 47.5320 | 125969.3700 | 2650.20004 2014-04-13 01:02:00 | 2650.37000 | 2656.00000 | 2650.34000 | 2653.86000 | 65.2751 | 173208.6700 | 2653.51988 2014-04-13 01:03:00 | 2653.08000 | 2653.97000 | 2650.41000 | 2652.03000 | 13.3310 | 35347.2300 | 2651.51000 2014-04-13 01:04:00 | 2653.97000 | 2654.82000 | 2650.08000 | 2652.18000 | 85.6211 | 227145.9100 | 2652.92004 2014-04-13 01:05:00 | 2652.21000 | 2657.32000 | 2652.21000 | 2653.80000 | 66.3160 | 176090.1200 | 2655.31990 2014-04-13 01:06:00 | 2654.00000 | 2656.42000 | 2653.00000 | 2655.52000 | 48.3569 | 128374.5900 | 2654.72994 2014-04-13 01:07:00 | 2653.24000 | 2653.54000 | 2649.95000 | 2649.95000 | 48.6340 | 128964.6200 | 2651.74007 2014-04-13 01:08:00 | 2655.33000 | 2656.15000 | 2649.88000 | 2656.14000 | 74.1770 | 196833.7400 | 2653.56991 2014-04-13 01:09:00 | 2653.27000 | 2656.14000 | 2650.48000 | 2655.22000 | 103.6238 | 274921.3100 | 2653.07015 2014-04-13 01:10:00 | 2651.41000 | 2654.85000 | 2650.40000 | 2653.61000 | 71.2769 | 189070.5900 | 2652.61992 2014-04-13 01:11:00 | 2652.31000 | 2660.00000 | 2651.93000 | 2658.70000 | 112.8089 | 299353.1400 | 2653.62995 2014-04-13 01:12:00 | 2658.72000 | 2668.00000 | 2658.70000 | 2668.00000 | 26.6100 | 70881.1600 | 2663.70000 2014-04-13 01:13:00 | 2667.50000 | 2670.00000 | 2658.27000 | 2661.84000 | 93.0930 | 248334.9500 | 2667.60011 2014-04-13 01:14:00 | 2662.05000 | 2672.00000 | 2658.25000 | 2666.50000 | 92.3899 | 246339.2800 | 2666.30000 2014-04-13 01:15:00 | 2666.35000 | 2670.40000 | 2664.73000 | 2670.00000 | 86.5631 | 231005.8000 | 2668.64010 2014-04-13 01:16:00 | 2670.03000 | 2672.97000 | 2668.82000 | 2671.56000 | 71.9699 | 192215.7500 | 2670.78000 2014-04-13 01:17:00 | 2671.58000 | 2674.24000 | 2671.58000 | 2673.74000 | 72.9369 | 194939.9500 | 2672.71992 2014-04-13 01:18:00 | 2674.21000 | 2674.23000 | 2668.66000 | 2669.00000 | 56.1469 | 149997.0500 | 2671.50994 2014-04-13 01:19:00 | 2671.93000 | 2671.93000 | 2665.00000 | 2668.18000 | 76.2430 | 203545.2700 | 2669.69009 2014-04-13 01:20:00 | 2667.32000 | 2671.46000 | 2665.06000 | 2668.71000 | 71.6700 | 191191.1900 | 2667.66000 2014-04-13 01:21:00 | 2670.46000 | 2673.95000 | 2669.06000 | 2673.93000 | 64.4720 | 172196.3000 | 2670.87005 2014-04-13 01:22:00 | 2673.96000 | 2674.87000 | 2667.21000 | 2674.61000 | 69.6051 | 186135.7700 | 2674.16987 2014-04-13 01:23:00 | 2674.24000 | 2674.24000 | 2670.30000 | 2670.30000 | 69.4030 | 185410.1700 | 2671.50008 2014-04-13 01:24:00 | 2670.32000 | 2673.25000 | 2670.32000 | 2672.89000 | 59.1439 | 158051.4200 | 2672.32009 2014-04-13 01:25:00 | 2672.00000 | 2673.50000 | 2670.00000 | 2671.66000 | 62.5231 | 167062.2300 | 2672.01007 2014-04-13 01:26:00 | 2670.94000 | 2679.57000 | 2670.94000 | 2679.57000 | 57.7920 | 154647.9400 | 2675.94004 2014-04-13 01:27:00 | 2680.00000 | 2685.65000 | 2678.96000 | 2680.00000 | 70.0920 | 188027.3300 | 2682.58005 2014-04-13 01:28:00 | 2679.97000 | 2680.05000 | 2678.00000 | 2678.02000 | 14.4700 | 38773.6900 | 2679.59000 2014-04-13 01:29:00 | 2679.13000 | 2683.00000 | 2678.00000 | 2680.20000 | 87.2010 | 233665.6400 | 2679.62003 2014-04-13 01:30:00 | 2679.57000 | 2679.97000 | 2676.16000 | 2676.16000 | 53.7649 | 144021.1700 | 2678.71990 2014-04-13 01:31:00 | 2673.50000 | 2676.10000 | 2671.64000 | 2671.64000 | 73.0020 | 195200.0400 | 2673.90005 2014-04-13 01:32:00 | 2670.82000 | 2670.82000 | 2666.75000 | 2670.10000 | 38.8280 | 103624.9300 | 2668.81997 2014-04-13 01:33:00 | 2671.02000 | 2674.96000 | 2661.98000 | 2667.00000 | 85.7510 | 228840.3700 | 2668.66003 2014-04-13 01:34:00 | 2664.36000 | 2670.07000 | 2663.11000 | 2666.94000 | 76.2601 | 203349.7600 | 2666.53000 2014-04-13 01:35:00 | 2667.69000 | 2668.25000 | 2666.94000 | 2667.39000 | 69.9420 | 186568.9000 | 2667.48005 2014-04-13 01:36:00 | 2667.34000 | 2673.79000 | 2667.20000 | 2669.90000 | 54.5999 | 145780.0900 | 2669.97000 2014-04-13 01:37:00 | 2669.66000 | 2673.87000 | 2666.35000 | 2672.87000 | 77.3239 | 206581.7100 | 2671.64011 2014-04-13 01:38:00 | 2671.11000 | 2673.37000 | 2668.63000 | 2673.14000 | 82.3550 | 219932.2400 | 2670.53984 2014-04-13 01:39:00 | 2671.20000 | 2672.92000 | 2671.20000 | 2671.80000 | 38.5340 | 102969.4500 | 2672.17006 2014-04-13 01:40:00 | 2671.91000 | 2672.45000 | 2670.00000 | 2671.56000 | 39.3089 | 104994.5700 | 2671.00998 2014-04-13 01:41:00 | 2667.92000 | 2671.00000 | 2667.34000 | 2669.86000 | 39.6590 | 105853.4000 | 2669.08998 2014-04-13 01:42:00 | 2667.00000 | 2669.30000 | 2665.41000 | 2668.97000 | 71.2241 | 189954.5800 | 2667.00011 2014-04-13 01:43:00 | 2666.10000 | 2668.82000 | 2665.00000 | 2666.79000 | 35.0510 | 93455.5300 | 2666.27001 2014-04-13 01:44:00 | 2665.02000 | 2667.96000 | 2665.02000 | 2665.79000 | 51.7491 | 137968.6700 | 2666.10998 2014-04-13 01:45:00 | 2665.10000 | 2667.88000 | 2665.10000 | 2666.20000 | 27.5780 | 73536.2300 | 2666.47998 2014-04-13 01:46:00 | 2665.85000 | 2665.85000 | 2664.00000 | 2664.06000 | 17.7720 | 47375.3800 | 2665.73001 2014-04-13 01:47:00 | 2665.10000 | 2665.66000 | 2664.12000 | 2664.12000 | 11.4020 | 30388.0300 | 2665.15001 2014-04-13 01:48:00 | 2665.60000 | 2666.00000 | 2664.08000 | 2665.40000 | 64.3810 | 171575.9900 | 2665.01002 2014-04-13 01:49:00 | 2665.40000 | 2665.60000 | 2664.07000 | 2664.62000 | 31.0540 | 82758.2900 | 2664.98005 2014-04-13 01:50:00 | 2664.62000 | 2668.80000 | 2664.62000 | 2666.45000 | 23.6180 | 62975.9000 | 2666.43998 2014-04-13 01:51:00 | 2666.60000 | 2668.90000 | 2666.58000 | 2667.76000 | 68.6370 | 183126.3600 | 2668.03992 2014-04-13 01:52:00 | 2668.90000 | 2675.02000 | 2668.90000 | 2675.00000 | 16.6550 | 44525.8600 | 2673.41997 2014-04-13 01:53:00 | 2672.16000 | 2677.23000 | 2672.16000 | 2676.64000 | 67.3730 | 180164.2200 | 2674.13008 2014-04-13 01:54:00 | 2676.23000 | 2677.19000 | 2675.79000 | 2675.79000 | 27.4300 | 73410.4400 | 2676.28000 2014-04-13 01:55:00 | 2675.02000 | 2679.05000 | 2670.77000 | 2677.69000 | 29.0150 | 77606.3200 | 2674.69995 2014-04-13 01:56:00 | 2677.73000 | 2677.73000 | 2675.03000 | 2675.24000 | 82.2409 | 220084.0000 | 2676.09003 2014-04-13 01:57:00 | 2675.30000 | 2676.97000 | 2675.30000 | 2675.49000 | 87.0089 | 232851.4400 | 2676.17996 2014-04-13 01:58:00 | 2675.70000 | 2677.00000 | 2675.58000 | 2675.58000 | 34.0970 | 91242.6400 | 2675.96996 2014-04-13 01:59:00 | 2675.46000 | 2676.48000 | 2673.00000 | 2673.09000 | 96.3782 | 257740.2900 | 2674.25993 2014-04-13 02:00:00 | 2673.23000 | 2673.23000 | 2668.47000 | 2670.00000 | 55.4309 | 147991.7600 | 2669.84002 2014-04-13 02:01:00 | 2670.00000 | 2671.48000 | 2665.65000 | 2669.00000 | 82.9641 | 221419.5900 | 2668.86013 2014-04-13 02:02:00 | 2668.23000 | 2669.80000 | 2667.01000 | 2667.08000 | 132.7272 | 354134.6800 | 2668.13986 2014-04-13 02:03:00 | 2667.16000 | 2668.64000 | 2667.04000 | 2667.09000 | 37.9290 | 101180.8400 | 2667.63999 2014-04-13 02:04:00 | 2667.08000 | 2668.47000 | 2664.16000 | 2668.17000 | 88.5639 | 236116.6200 | 2666.06013 2014-04-13 02:05:00 | 2667.28000 | 2668.66000 | 2664.76000 | 2667.33000 | 93.6400 | 249763.0900 | 2667.27000 2014-04-13 02:06:00 | 2667.85000 | 2670.00000 | 2667.70000 | 2668.49000 | 62.4550 | 166679.8200 | 2668.79988 2014-04-13 02:07:00 | 2669.72000 | 2669.88000 | 2666.56000 | 2666.83000 | 59.5551 | 158897.0900 | 2668.06989 2014-04-13 02:08:00 | 2666.00000 | 2669.84000 | 2665.41000 | 2669.68000 | 53.3320 | 142302.4900 | 2668.24004 2014-04-13 02:09:00 | 2667.46000 | 2669.45000 | 2664.29000 | 2665.71000 | 69.3840 | 185045.6700 | 2666.98010 2014-04-13 02:10:00 | 2664.91000 | 2666.56000 | 2664.88000 | 2665.54000 | 81.3191 | 216789.5100 | 2665.90997 2014-04-13 02:11:00 | 2665.43000 | 2666.57000 | 2665.43000 | 2665.78000 | 5.3810 | 14345.3800 | 2665.93000 2014-04-13 02:12:00 | 2666.58000 | 2666.78000 | 2664.17000 | 2665.50000 | 41.5820 | 110821.1500 | 2665.12003 2014-04-13 02:13:00 | 2665.24000 | 2665.24000 | 2657.58000 | 2660.05000 | 87.0940 | 231725.8900 | 2660.64013 2014-04-13 02:14:00 | 2660.05000 | 2662.59000 | 2658.25000 | 2661.57000 | 145.0289 | 385817.5500 | 2660.27994 2014-04-13 02:15:00 | 2660.81000 | 2666.93000 | 2660.00000 | 2666.83000 | 109.0521 | 290246.6000 | 2661.54009 2014-04-13 02:16:00 | 2666.15000 | 2668.00000 | 2660.00000 | 2666.86000 | 145.6660 | 388045.4200 | 2663.93978 2014-04-13 02:17:00 | 2666.09000 | 2666.12000 | 2662.50000 | 2663.99000 | 83.6060 | 222763.1900 | 2664.43987 2014-04-13 02:18:00 | 2663.65000 | 2666.00000 | 2663.00000 | 2664.00000 | 38.7930 | 103359.6900 | 2664.39004 2014-04-13 02:19:00 | 2663.49000 | 2665.77000 | 2663.47000 | 2665.67000 | 128.0558 | 341227.7900 | 2664.67980 2014-04-13 02:20:00 | 2665.73000 | 2667.77000 | 2665.73000 | 2667.18000 | 89.2151 | 237907.1500 | 2666.66984 2014-04-13 02:21:00 | 2666.00000 | 2666.22000 | 2664.10000 | 2665.00000 | 18.2980 | 48768.6000 | 2665.23999 2014-04-13 02:22:00 | 2665.00000 | 2665.16000 | 2659.47000 | 2662.67000 | 110.3499 | 293686.3800 | 2661.41000 2014-04-13 02:23:00 | 2663.31000 | 2665.07000 | 2661.53000 | 2664.74000 | 111.0421 | 295817.2700 | 2664.01009 2014-04-13 02:24:00 | 2663.82000 | 2665.61000 | 2663.82000 | 2664.58000 | 54.8919 | 146269.4300 | 2664.68004 2014-04-13 02:25:00 | 2664.15000 | 2664.73000 | 2661.36000 | 2664.43000 | 63.2269 | 168412.3900 | 2663.61993 2014-04-13 02:26:00 | 2664.73000 | 2664.73000 | 2661.96000 | 2663.83000 | 123.4058 | 328709.7800 | 2663.64980 2014-04-13 02:27:00 | 2662.43000 | 2664.17000 | 2662.43000 | 2663.93000 | 46.5941 | 124089.3000 | 2663.20007 2014-04-13 02:28:00 | 2662.44000 | 2663.94000 | 2660.33000 | 2663.54000 | 169.3910 | 451100.0000 | 2663.07006 2014-04-13 02:29:00 | 2663.52000 | 2665.73000 | 2661.00000 | 2662.26000 | 60.4870 | 161140.4800 | 2664.04993 2014-04-13 02:30:00 | 2666.56000 | 2666.85000 | 2662.55000 | 2665.44000 | 71.0821 | 189409.6700 | 2664.66006 2014-04-13 02:31:00 | 2665.67000 | 2668.00000 | 2663.47000 | 2668.00000 | 115.3119 | 307448.1400 | 2666.23008 2014-04-13 02:32:00 | 2668.00000 | 2669.83000 | 2668.00000 | 2669.23000 | 26.6880 | 71227.5400 | 2668.89998 2014-04-13 02:33:00 | 2670.00000 | 2671.27000 | 2666.92000 | 2666.92000 | 77.9639 | 208122.2300 | 2669.47011 2014-04-13 02:34:00 | 2666.85000 | 2670.75000 | 2664.94000 | 2667.11000 | 68.4580 | 182673.4400 | 2668.39995 2014-04-13 02:35:00 | 2667.86000 | 2669.00000 | 2667.00000 | 2667.00000 | 6.0370 | 16105.4300 | 2667.78999 2014-04-13 02:36:00 | 2667.33000 | 2667.34000 | 2665.43000 | 2666.84000 | 92.2831 | 246079.4500 | 2666.57011 2014-04-13 02:37:00 | 2666.01000 | 2666.88000 | 2664.78000 | 2666.00000 | 113.8472 | 303507.4400 | 2665.91988 2014-04-13 02:38:00 | 2666.02000 | 2667.95000 | 2665.19000 | 2666.92000 | 73.3171 | 195456.1000 | 2665.89992 2014-04-13 02:39:00 | 2667.74000 | 2672.50000 | 2666.90000 | 2672.44000 | 73.2330 | 195379.1800 | 2667.91008 2014-04-13 02:40:00 | 2672.42000 | 2672.42000 | 2667.39000 | 2668.56000 | 101.9551 | 272113.9600 | 2668.95981 2014-04-13 02:41:00 | 2669.59000 | 2671.25000 | 2666.96000 | 2671.25000 | 89.1672 | 237919.3800 | 2668.23991 2014-04-13 02:42:00 | 2670.79000 | 2670.96000 | 2669.48000 | 2669.63000 | 101.4701 | 270950.4100 | 2670.25000 2014-04-13 02:43:00 | 2669.54000 | 2670.83000 | 2665.45000 | 2666.22000 | 158.1067 | 421858.8100 | 2668.18981 2014-04-13 02:44:00 | 2666.00000 | 2666.44000 | 2664.77000 | 2665.00000 | 105.8571 | 282154.6700 | 2665.42988 2014-04-13 02:45:00 | 2665.00000 | 2665.97000 | 2664.10000 | 2665.44000 | 103.6660 | 276284.3200 | 2665.13984 2014-04-13 02:46:00 | 2664.93000 | 2664.94000 | 2663.00000 | 2664.00000 | 127.1990 | 338849.2000 | 2663.92995 2014-04-13 02:47:00 | 2663.12000 | 2663.23000 | 2662.01000 | 2662.14000 | 36.5449 | 97306.0000 | 2662.63993 2014-04-13 02:48:00 | 2662.75000 | 2663.10000 | 2662.05000 | 2662.97000 | 54.6261 | 145452.8800 | 2662.69992 2014-04-13 02:49:00 | 2662.10000 | 2663.08000 | 2660.10000 | 2660.42000 | 60.8711 | 162049.7500 | 2662.18002 2014-04-13 02:50:00 | 2660.42000 | 2662.05000 | 2660.00000 | 2660.01000 | 44.2250 | 117677.0000 | 2660.86992 2014-04-13 02:51:00 | 2660.01000 | 2661.78000 | 2660.00000 | 2660.47000 | 84.0499 | 223657.6600 | 2661.01000 2014-04-13 02:52:00 | 2660.67000 | 2661.27000 | 2660.67000 | 2661.27000 | 0.7230 | 1924.0700 | 2661.24000 2014-04-13 02:53:00 | 2661.21000 | 2661.21000 | 2660.02000 | 2661.05000 | 54.6270 | 145339.5800 | 2660.57994 2014-04-13 02:54:00 | 2660.70000 | 2661.13000 | 2656.92000 | 2658.40000 | 58.2090 | 154806.2400 | 2659.48998 2014-04-13 02:55:00 | 2658.12000 | 2661.16000 | 2657.04000 | 2658.81000 | 106.6620 | 283601.4300 | 2658.88008 2014-04-13 02:56:00 | 2658.98000 | 2662.00000 | 2658.98000 | 2661.47000 | 95.7011 | 254639.5200 | 2660.78004 2014-04-13 02:57:00 | 2660.53000 | 2662.07000 | 2660.53000 | 2662.01000 | 52.4000 | 139460.4500 | 2661.46000 2014-04-13 02:58:00 | 2661.80000 | 2661.82000 | 2661.25000 | 2661.80000 | 8.1210 | 21616.0700 | 2661.75000 2014-04-13 02:59:00 | 2660.80000 | 2661.71000 | 2659.02000 | 2659.55000 | 98.7380 | 262679.6500 | 2660.36993 2014-04-13 03:00:00 | 2660.28000 | 2661.61000 | 2659.00000 | 2660.95000 | 64.6179 | 171888.8400 | 2660.07995 2014-04-13 03:01:00 | 2660.95000 | 2660.95000 | 2658.00000 | 2658.00000 | 96.7279 | 257278.6700 | 2659.81992 2014-04-13 03:02:00 | 2659.00000 | 2660.38000 | 2658.00000 | 2658.47000 | 56.3661 | 149862.7900 | 2658.73992 2014-04-13 03:03:00 | 2660.02000 | 2660.19000 | 2656.99000 | 2659.16000 | 162.0630 | 430902.9400 | 2658.86018 2014-04-13 03:04:00 | 2657.33000 | 2659.00000 | 2656.92000 | 2658.95000 | 93.7132 | 249074.6000 | 2657.84011 2014-04-13 03:05:00 | 2658.95000 | 2659.00000 | 2657.15000 | 2658.47000 | 114.4270 | 304200.7500 | 2658.46987 2014-04-13 03:06:00 | 2659.00000 | 2660.99000 | 2657.60000 | 2660.05000 | 84.3731 | 224382.6400 | 2659.41010 2014-04-13 03:07:00 | 2659.23000 | 2660.60000 | 2658.12000 | 2659.26000 | 78.7190 | 209364.2000 | 2659.63997 2014-04-13 03:08:00 | 2659.90000 | 2661.80000 | 2659.90000 | 2660.11000 | 91.5740 | 243669.2000 | 2660.90014 2014-04-13 03:09:00 | 2661.61000 | 2661.98000 | 2657.92000 | 2660.89000 | 94.3982 | 251113.2500 | 2660.14993 2014-04-13 03:10:00 | 2661.52000 | 2661.52000 | 2656.99000 | 2658.80000 | 62.0980 | 165045.8800 | 2657.82995 2014-04-13 03:11:00 | 2658.69000 | 2658.72000 | 2657.01000 | 2657.61000 | 134.8371 | 358361.8700 | 2657.73985 2014-04-13 03:12:00 | 2657.51000 | 2659.80000 | 2656.98000 | 2657.17000 | 101.6910 | 270254.9400 | 2657.61004 2014-04-13 03:13:00 | 2657.00000 | 2658.00000 | 2655.90000 | 2657.72000 | 71.3450 | 189557.9400 | 2656.91987 2014-04-13 03:14:00 | 2657.84000 | 2658.00000 | 2656.34000 | 2657.90000 | 67.9760 | 180632.5700 | 2657.29990 2014-04-13 03:15:00 | 2657.54000 | 2657.88000 | 2656.09000 | 2657.00000 | 72.3390 | 192191.0500 | 2656.80997 2014-04-13 03:16:00 | 2656.98000 | 2657.52000 | 2656.48000 | 2656.50000 | 27.6200 | 73381.6700 | 2656.83000 2014-04-13 03:17:00 | 2656.97000 | 2661.82000 | 2656.48000 | 2658.71000 | 80.2999 | 213470.8400 | 2658.42000 2014-04-13 03:18:00 | 2658.35000 | 2660.54000 | 2658.04000 | 2659.05000 | 78.7810 | 209511.8000 | 2659.42003 2014-04-13 03:19:00 | 2658.09000 | 2661.49000 | 2656.39000 | 2659.57000 | 188.7040 | 501697.8700 | 2658.65028 2014-04-13 03:20:00 | 2659.60000 | 2661.98000 | 2657.13000 | 2657.13000 | 129.7010 | 345030.5900 | 2660.20005 2014-04-13 03:21:00 | 2659.95000 | 2661.82000 | 2658.50000 | 2661.27000 | 82.9029 | 220539.9000 | 2660.22009 2014-04-13 03:22:00 | 2660.94000 | 2661.94000 | 2660.03000 | 2661.54000 | 80.8669 | 215184.3300 | 2660.96991 2014-04-13 03:23:00 | 2661.07000 | 2663.00000 | 2660.10000 | 2663.00000 | 135.0162 | 359302.4600 | 2661.17981 2014-04-13 03:24:00 | 2662.82000 | 2663.47000 | 2662.22000 | 2663.47000 | 16.0990 | 42871.9800 | 2663.01999 2014-04-13 03:25:00 | 2663.45000 | 2665.00000 | 2662.74000 | 2665.00000 | 82.4911 | 219719.2600 | 2663.55004 2014-04-13 03:26:00 | 2662.85000 | 2666.65000 | 2662.85000 | 2666.59000 | 55.3070 | 147347.1600 | 2664.16994 2014-04-13 03:27:00 | 2663.96000 | 2666.57000 | 2663.96000 | 2664.35000 | 95.8969 | 255584.4700 | 2665.19989 2014-04-13 03:28:00 | 2664.88000 | 2665.87000 | 2662.74000 | 2663.11000 | 99.1100 | 264098.3100 | 2664.70000 2014-04-13 03:29:00 | 2663.65000 | 2664.20000 | 2661.46000 | 2662.15000 | 121.3702 | 323225.8300 | 2663.14001 2014-04-13 03:30:00 | 2661.34000 | 2664.42000 | 2661.13000 | 2662.48000 | 100.6698 | 268048.5100 | 2662.64999 2014-04-13 03:31:00 | 2663.62000 | 2663.62000 | 2662.25000 | 2663.29000 | 50.0761 | 133347.5300 | 2662.89993 2014-04-13 03:32:00 | 2662.89000 | 2662.89000 | 2661.00000 | 2661.25000 | 104.5958 | 278391.1700 | 2661.58984 2014-04-13 03:33:00 | 2662.03000 | 2663.22000 | 2662.03000 | 2662.95000 | 17.4920 | 46575.1700 | 2662.66001 2014-04-13 03:34:00 | 2662.23000 | 2663.46000 | 2660.88000 | 2662.54000 | 92.0631 | 245088.6100 | 2662.18011 2014-04-13 03:35:00 | 2663.13000 | 2664.27000 | 2662.14000 | 2663.11000 | 105.9728 | 282243.8600 | 2663.36011 2014-04-13 03:36:00 | 2663.78000 | 2667.41000 | 2662.19000 | 2663.28000 | 127.3129 | 339138.6300 | 2663.82014 2014-04-13 03:37:00 | 2665.59000 | 2665.81000 | 2663.00000 | 2665.54000 | 42.2921 | 112680.8700 | 2664.35003 2014-04-13 03:38:00 | 2664.80000 | 2667.31000 | 2664.75000 | 2667.22000 | 40.9950 | 109290.6200 | 2665.94992 2014-04-13 03:39:00 | 2667.19000 | 2667.22000 | 2665.38000 | 2666.92000 | 96.5601 | 257443.8300 | 2666.15001 2014-04-13 03:40:00 | 2666.24000 | 2666.92000 | 2665.68000 | 2666.23000 | 19.2610 | 51357.8200 | 2666.42001 2014-04-13 03:41:00 | 2666.24000 | 2667.79000 | 2665.40000 | 2666.30000 | 17.9300 | 47804.4500 | 2666.17000 2014-04-13 03:42:00 | 2666.02000 | 2669.00000 | 2666.02000 | 2667.79000 | 40.7790 | 108776.8500 | 2667.46999 2014-04-13 03:43:00 | 2667.22000 | 2669.00000 | 2665.55000 | 2668.06000 | 74.0669 | 197551.9600 | 2667.20991 2014-04-13 03:44:00 | 2667.90000 | 2668.00000 | 2663.73000 | 2666.40000 | 120.7382 | 321944.7200 | 2666.46992 2014-04-13 03:45:00 | 2665.66000 | 2667.11000 | 2662.14000 | 2665.17000 | 111.2780 | 296542.3900 | 2664.87991 2014-04-13 03:46:00 | 2664.31000 | 2665.26000 | 2660.00000 | 2660.02000 | 103.2709 | 275049.6400 | 2663.38003 2014-04-13 03:47:00 | 2660.00000 | 2660.00000 | 2658.34000 | 2659.57000 | 92.9550 | 247207.4200 | 2659.42983 2014-04-13 03:48:00 | 2658.66000 | 2662.47000 | 2658.66000 | 2661.63000 | 22.9920 | 61189.3500 | 2661.33002 2014-04-13 03:49:00 | 2660.51000 | 2663.68000 | 2659.00000 | 2659.68000 | 42.7970 | 113926.8400 | 2662.02995 2014-04-13 03:50:00 | 2659.68000 | 2662.00000 | 2659.50000 | 2660.24000 | 28.6680 | 76275.2300 | 2660.63998 2014-04-13 03:51:00 | 2660.82000 | 2662.70000 | 2659.09000 | 2661.34000 | 175.0548 | 465771.6500 | 2660.71966 2014-04-13 03:52:00 | 2662.01000 | 2665.81000 | 2660.99000 | 2663.34000 | 72.7909 | 193800.7800 | 2662.43003 2014-04-13 03:53:00 | 2663.70000 | 2666.00000 | 2663.10000 | 2663.77000 | 102.7520 | 273735.5200 | 2664.04008 2014-04-13 03:54:00 | 2664.26000 | 2668.00000 | 2662.05000 | 2662.86000 | 77.1741 | 205733.7200 | 2665.84012 2014-04-13 03:55:00 | 2662.77000 | 2663.76000 | 2660.09000 | 2660.50000 | 42.3320 | 112683.5700 | 2661.90003 2014-04-13 03:56:00 | 2660.55000 | 2665.95000 | 2660.02000 | 2660.66000 | 157.1030 | 418120.2300 | 2661.44018 2014-04-13 03:57:00 | 2660.15000 | 2661.80000 | 2655.66000 | 2655.94000 | 131.0641 | 348263.6000 | 2657.20020 2014-04-13 03:58:00 | 2655.56000 | 2661.01000 | 2655.55000 | 2660.70000 | 119.2661 | 317070.0200 | 2658.50982 2014-04-13 03:59:00 | 2659.72000 | 2661.23000 | 2655.52000 | 2658.96000 | 66.1930 | 176006.6600 | 2658.99008 2014-04-13 04:00:00 | 2657.20000 | 2659.12000 | 2655.00000 | 2658.22000 | 76.0891 | 202196.0000 | 2657.35997 2014-04-13 04:01:00 | 2659.36000 | 2660.90000 | 2657.23000 | 2658.10000 | 30.9940 | 82446.2100 | 2660.07005 2014-04-13 04:02:00 | 2658.41000 | 2658.95000 | 2657.79000 | 2658.90000 | 58.2200 | 154777.2000 | 2658.49000 2014-04-13 04:03:00 | 2658.98000 | 2661.24000 | 2658.05000 | 2660.82000 | 47.1670 | 125444.4700 | 2659.57995 2014-04-13 04:04:00 | 2660.82000 | 2662.48000 | 2659.49000 | 2661.35000 | 31.6840 | 84302.3000 | 2660.72005 2014-04-13 04:05:00 | 2661.35000 | 2662.61000 | 2659.02000 | 2660.79000 | 70.9800 | 188845.1900 | 2660.54000 2014-04-13 04:06:00 | 2660.78000 | 2660.78000 | 2660.16000 | 2660.62000 | 2.2820 | 6070.7800 | 2660.29000 2014-04-13 04:07:00 | 2660.17000 | 2660.70000 | 2660.17000 | 2660.70000 | 5.0020 | 13306.7000 | 2660.28000 2014-04-13 04:08:00 | 2660.70000 | 2661.28000 | 2660.22000 | 2660.22000 | 14.2770 | 37984.9800 | 2660.56998 2014-04-13 04:09:00 | 2661.22000 | 2663.00000 | 2660.17000 | 2663.00000 | 31.2340 | 83155.6400 | 2662.34005 2014-04-13 04:10:00 | 2662.00000 | 2663.00000 | 2659.00000 | 2661.37000 | 52.2019 | 138881.6300 | 2660.47004 2014-04-13 04:11:00 | 2660.38000 | 2663.00000 | 2660.36000 | 2661.06000 | 61.4270 | 163496.6400 | 2661.63993 2014-04-13 04:12:00 | 2662.90000 | 2663.14000 | 2661.06000 | 2662.04000 | 64.6540 | 172148.9100 | 2662.62010 2014-04-13 04:13:00 | 2661.50000 | 2661.50000 | 2660.00000 | 2660.61000 | 40.9700 | 109009.7800 | 2660.72000 2014-04-13 04:14:00 | 2660.00000 | 2662.41000 | 2660.00000 | 2660.93000 | 38.2240 | 101720.6800 | 2661.17006 2014-04-13 04:15:00 | 2660.37000 | 2661.78000 | 2660.06000 | 2660.93000 | 36.0760 | 96007.8800 | 2661.26995 2014-04-13 04:16:00 | 2660.95000 | 2663.00000 | 2660.40000 | 2662.11000 | 36.8029 | 97956.2000 | 2661.64004 2014-04-13 04:17:00 | 2662.71000 | 2663.39000 | 2661.20000 | 2662.90000 | 40.9010 | 108889.0400 | 2662.26002 2014-04-13 04:18:00 | 2662.30000 | 2662.50000 | 2661.56000 | 2661.98000 | 36.3910 | 96880.5800 | 2662.21001 2014-04-13 04:19:00 | 2662.00000 | 2662.02000 | 2660.65000 | 2662.00000 | 21.8320 | 58112.0900 | 2661.78002 2014-04-13 04:20:00 | 2661.93000 | 2661.93000 | 2661.02000 | 2661.02000 | 0.7850 | 2089.2500 | 2661.46000 2014-04-13 04:21:00 | 2660.89000 | 2661.04000 | 2658.94000 | 2658.94000 | 17.4480 | 46422.2200 | 2660.59999 2014-04-13 04:22:00 | 2658.21000 | 2659.81000 | 2658.08000 | 2659.63000 | 67.3400 | 179038.9800 | 2658.73000 2014-04-13 04:23:00 | 2658.64000 | 2659.65000 | 2658.05000 | 2658.05000 | 54.3680 | 144552.9600 | 2658.78996 2014-04-13 04:24:00 | 2658.48000 | 2659.53000 | 2658.20000 | 2659.40000 | 34.3120 | 91231.1400 | 2658.87003 2014-04-13 04:25:00 | 2659.56000 | 2659.67000 | 2658.06000 | 2658.76000 | 41.3570 | 109960.8600 | 2658.81995 2014-04-13 04:26:00 | 2658.74000 | 2658.74000 | 2658.03000 | 2658.39000 | 20.5310 | 54581.3500 | 2658.48001 2014-04-13 04:27:00 | 2659.09000 | 2659.68000 | 2658.11000 | 2658.89000 | 64.6520 | 171905.7500 | 2658.94005 2014-04-13 04:28:00 | 2658.24000 | 2659.70000 | 2658.24000 | 2659.70000 | 13.8340 | 36788.4200 | 2659.28002 2014-04-13 04:29:00 | 2659.44000 | 2659.72000 | 2659.44000 | 2659.72000 | 3.8310 | 10189.3000 | 2659.70000 2014-04-13 04:30:00 | 2661.72000 | 2661.75000 | 2659.80000 | 2661.46000 | 5.1440 | 13688.9400 | 2661.15001 2014-04-13 04:31:00 | 2660.68000 | 2661.91000 | 2660.05000 | 2661.24000 | 46.0550 | 122551.4300 | 2660.97991 2014-04-13 04:32:00 | 2660.40000 | 2661.39000 | 2659.70000 | 2660.52000 | 39.3580 | 104699.6900 | 2660.18997 2014-04-13 04:33:00 | 2659.90000 | 2661.80000 | 2659.58000 | 2661.68000 | 29.6210 | 78814.3700 | 2660.76001 2014-04-13 04:34:00 | 2661.05000 | 2661.57000 | 2660.00000 | 2660.88000 | 64.6291 | 171945.6600 | 2660.49998 2014-04-13 04:35:00 | 2659.00000 | 2661.80000 | 2658.72000 | 2661.80000 | 26.8590 | 71453.7400 | 2660.32999 2014-04-13 04:36:00 | 2662.00000 | 2663.00000 | 2661.22000 | 2662.70000 | 53.2929 | 141879.6300 | 2662.26006 2014-04-13 04:37:00 | 2662.23000 | 2662.66000 | 2661.26000 | 2661.93000 | 35.4000 | 94232.5800 | 2661.94000 2014-04-13 04:38:00 | 2661.99000 | 2662.76000 | 2661.66000 | 2662.39000 | 72.8159 | 193853.4100 | 2662.23989 2014-04-13 04:39:00 | 2661.30000 | 2663.00000 | 2661.30000 | 2663.00000 | 48.5689 | 129306.0700 | 2662.31998 2014-04-13 04:40:00 | 2663.00000 | 2664.62000 | 2662.14000 | 2664.04000 | 15.4120 | 41049.2100 | 2663.46001 2014-04-13 04:41:00 | 2664.04000 | 2665.00000 | 2664.04000 | 2664.04000 | 6.3640 | 16957.4000 | 2664.58001 2014-04-13 04:42:00 | 2664.89000 | 2665.05000 | 2662.00000 | 2663.26000 | 66.4170 | 176897.1000 | 2663.42993 2014-04-13 04:43:00 | 2663.33000 | 2666.93000 | 2663.30000 | 2666.90000 | 31.4770 | 83858.5700 | 2664.11996 2014-04-13 04:44:00 | 2666.55000 | 2668.99000 | 2663.73000 | 2668.92000 | 66.3541 | 176881.3400 | 2665.72010 2014-04-13 04:45:00 | 2668.07000 | 2672.00000 | 2667.38000 | 2671.99000 | 91.5880 | 244541.6600 | 2670.01993 2014-04-13 04:46:00 | 2671.43000 | 2675.00000 | 2668.49000 | 2674.62000 | 69.7430 | 186382.7200 | 2672.42008 2014-04-13 04:47:00 | 2674.58000 | 2675.00000 | 2669.72000 | 2670.23000 | 54.8801 | 146630.2800 | 2671.83000 2014-04-13 04:48:00 | 2670.00000 | 2671.78000 | 2669.62000 | 2670.33000 | 56.4560 | 150788.8100 | 2670.90991 2014-04-13 04:49:00 | 2669.61000 | 2669.98000 | 2668.69000 | 2668.84000 | 48.7290 | 130083.1200 | 2669.51998 2014-04-13 04:50:00 | 2669.78000 | 2670.00000 | 2668.61000 | 2670.00000 | 101.7360 | 271579.2100 | 2669.44985 2014-04-13 04:51:00 | 2670.00000 | 2673.89000 | 2670.00000 | 2670.91000 | 17.6920 | 47256.1100 | 2671.04001 2014-04-13 04:52:00 | 2671.20000 | 2672.91000 | 2668.55000 | 2669.82000 | 52.6399 | 140612.7900 | 2671.22000 2014-04-13 04:53:00 | 2670.62000 | 2674.00000 | 2668.56000 | 2671.95000 | 69.8091 | 186488.8000 | 2671.40998 2014-04-13 04:54:00 | 2670.03000 | 2671.87000 | 2667.57000 | 2669.36000 | 53.4901 | 142847.4400 | 2670.54000 2014-04-13 04:55:00 | 2669.98000 | 2670.00000 | 2668.11000 | 2669.97000 | 30.0580 | 80232.0500 | 2669.23998 2014-04-13 04:56:00 | 2668.24000 | 2670.00000 | 2668.00000 | 2668.93000 | 60.9839 | 162785.5800 | 2669.32009 2014-04-13 04:57:00 | 2668.93000 | 2671.00000 | 2668.00000 | 2670.11000 | 42.8460 | 114370.5900 | 2669.33994 2014-04-13 04:58:00 | 2669.40000 | 2670.11000 | 2668.67000 | 2669.76000 | 42.2669 | 112834.5300 | 2669.56995 2014-04-13 04:59:00 | 2669.98000 | 2670.00000 | 2667.40000 | 2667.40000 | 52.9909 | 141416.3500 | 2668.69002 2014-04-13 05:00:00 | 2667.29000 | 2669.97000 | 2662.02000 | 2662.02000 | 49.5400 | 132113.2000 | 2666.80000 2014-04-13 05:01:00 | 2662.57000 | 2664.98000 | 2659.38000 | 2662.92000 | 82.0060 | 218199.2200 | 2660.76988 2014-04-13 05:02:00 | 2662.60000 | 2664.98000 | 2662.07000 | 2662.65000 | 36.6580 | 97607.7100 | 2662.65997 2014-04-13 05:03:00 | 2662.85000 | 2665.00000 | 2660.00000 | 2660.00000 | 86.1391 | 229372.1000 | 2662.80997 2014-04-13 05:04:00 | 2660.36000 | 2665.00000 | 2660.34000 | 2665.00000 | 47.4549 | 126351.1000 | 2662.54991 2014-04-13 05:05:00 | 2662.75000 | 2664.62000 | 2661.88000 | 2662.96000 | 35.4290 | 94352.8600 | 2663.14999 2014-04-13 05:06:00 | 2662.90000 | 2664.17000 | 2662.15000 | 2662.15000 | 37.8281 | 100733.0800 | 2662.91997 2014-04-13 05:07:00 | 2664.87000 | 2664.89000 | 2663.01000 | 2663.01000 | 25.1160 | 66916.9600 | 2664.31996 2014-04-13 05:08:00 | 2664.95000 | 2664.95000 | 2663.04000 | 2663.54000 | 12.5730 | 33488.6700 | 2663.54001 2014-04-13 05:09:00 | 2663.54000 | 2663.56000 | 2663.37000 | 2663.37000 | 2.0020 | 5332.3200 | 2663.49000 2014-04-13 05:10:00 | 2663.56000 | 2665.38000 | 2663.56000 | 2665.38000 | 25.3890 | 67652.9600 | 2664.65999 2014-04-13 05:11:00 | 2665.20000 | 2665.20000 | 2660.92000 | 2660.92000 | 16.3310 | 43508.0000 | 2664.14001 2014-04-13 05:12:00 | 2661.81000 | 2663.98000 | 2661.40000 | 2663.62000 | 21.3640 | 56883.2700 | 2662.58003 2014-04-13 05:13:00 | 2663.54000 | 2663.82000 | 2661.29000 | 2662.01000 | 69.2899 | 184499.6800 | 2662.72000 2014-04-13 05:14:00 | 2663.18000 | 2663.45000 | 2661.97000 | 2663.00000 | 3.1290 | 8330.9000 | 2662.48000 2014-04-13 05:15:00 | 2663.92000 | 2663.99000 | 2662.10000 | 2662.18000 | 17.7210 | 47188.4000 | 2662.85001 2014-04-13 05:16:00 | 2661.50000 | 2662.00000 | 2659.95000 | 2660.08000 | 30.7221 | 81736.9500 | 2660.53002 2014-04-13 05:17:00 | 2660.26000 | 2661.45000 | 2660.26000 | 2660.82000 | 11.6240 | 30929.3300 | 2660.82002 2014-04-13 05:18:00 | 2660.82000 | 2663.81000 | 2660.36000 | 2661.57000 | 42.6110 | 113443.1900 | 2662.30002 2014-04-13 05:19:00 | 2661.00000 | 2661.57000 | 2660.00000 | 2660.29000 | 52.4781 | 139633.6600 | 2660.79996 2014-04-13 05:20:00 | 2660.19000 | 2662.42000 | 2660.00000 | 2661.27000 | 19.6340 | 52239.5200 | 2660.67003 2014-04-13 05:21:00 | 2661.36000 | 2661.41000 | 2658.11000 | 2660.53000 | 58.6610 | 156071.0500 | 2660.56002 2014-04-13 05:22:00 | 2660.56000 | 2661.43000 | 2658.01000 | 2660.13000 | 73.5191 | 195500.3900 | 2659.17997 2014-04-13 05:23:00 | 2660.44000 | 2660.44000 | 2657.17000 | 2657.65000 | 14.3660 | 38189.0500 | 2658.28998 2014-04-13 05:24:00 | 2657.22000 | 2657.86000 | 2655.18000 | 2657.86000 | 47.0350 | 124954.9700 | 2656.63991 2014-04-13 05:25:00 | 2655.53000 | 2657.88000 | 2650.88000 | 2653.23000 | 43.2880 | 114875.5600 | 2653.74997 2014-04-13 05:26:00 | 2653.26000 | 2655.10000 | 2650.96000 | 2654.69000 | 92.7550 | 246104.8900 | 2653.27982 2014-04-13 05:27:00 | 2653.92000 | 2653.92000 | 2650.47000 | 2652.90000 | 54.6151 | 144841.9800 | 2652.04990 2014-04-13 05:28:00 | 2652.75000 | 2654.00000 | 2650.00000 | 2654.00000 | 73.2010 | 194131.1500 | 2652.03003 2014-04-13 05:29:00 | 2655.26000 | 2656.10000 | 2650.13000 | 2652.00000 | 42.3980 | 112459.0300 | 2652.45997 2014-04-13 05:30:00 | 2654.65000 | 2655.00000 | 2650.00000 | 2650.00000 | 58.2891 | 154645.0000 | 2653.06998 2014-04-13 05:31:00 | 2650.22000 | 2653.73000 | 2650.16000 | 2653.34000 | 50.6460 | 134317.1200 | 2652.07992 2014-04-13 05:32:00 | 2653.73000 | 2655.00000 | 2653.00000 | 2655.00000 | 58.2429 | 154575.5200 | 2653.98006 2014-04-13 05:33:00 | 2655.00000 | 2656.11000 | 2655.00000 | 2656.11000 | 49.2840 | 130871.2100 | 2655.45007 2014-04-13 05:34:00 | 2655.10000 | 2656.11000 | 2654.32000 | 2655.07000 | 23.8560 | 63355.2000 | 2655.72996 2014-04-13 05:35:00 | 2655.07000 | 2658.07000 | 2654.00000 | 2658.07000 | 51.1350 | 135851.8700 | 2656.72990 2014-04-13 05:36:00 | 2656.50000 | 2657.53000 | 2656.50000 | 2657.35000 | 18.2590 | 48517.8900 | 2657.19999 2014-04-13 05:37:00 | 2656.53000 | 2658.13000 | 2654.82000 | 2654.82000 | 50.7571 | 134819.4000 | 2656.16994 2014-04-13 05:38:00 | 2654.71000 | 2655.00000 | 2652.64000 | 2654.55000 | 36.3070 | 96345.6000 | 2653.63996 2014-04-13 05:39:00 | 2654.44000 | 2657.36000 | 2653.04000 | 2654.11000 | 20.8100 | 55217.9700 | 2653.43000 2014-04-13 05:40:00 | 2654.49000 | 2657.33000 | 2654.41000 | 2654.41000 | 47.8170 | 126976.5400 | 2655.46995 2014-04-13 05:41:00 | 2654.50000 | 2655.06000 | 2654.47000 | 2654.83000 | 4.4780 | 11887.6700 | 2654.68000 2014-04-13 05:42:00 | 2654.80000 | 2655.53000 | 2652.69000 | 2655.53000 | 8.9360 | 23720.3700 | 2654.46999 2014-04-13 05:43:00 | 2652.81000 | 2655.59000 | 2652.81000 | 2653.28000 | 43.3019 | 114918.6000 | 2653.89003 2014-04-13 05:44:00 | 2654.85000 | 2654.85000 | 2650.00000 | 2650.00000 | 65.4891 | 173661.3700 | 2651.75998 2014-04-13 05:45:00 | 2651.00000 | 2651.03000 | 2645.88000 | 2647.10000 | 47.9460 | 127018.4900 | 2649.19993 2014-04-13 05:46:00 | 2647.00000 | 2649.67000 | 2645.88000 | 2647.38000 | 35.8850 | 94997.6600 | 2647.27993 2014-04-13 05:47:00 | 2647.48000 | 2649.46000 | 2646.07000 | 2648.91000 | 66.4021 | 175813.3900 | 2647.71005 2014-04-13 05:48:00 | 2649.52000 | 2651.03000 | 2649.04000 | 2650.59000 | 38.0080 | 100721.8700 | 2650.01997 2014-04-13 05:49:00 | 2650.75000 | 2653.63000 | 2650.75000 | 2652.13000 | 79.5970 | 211095.2200 | 2652.04991 2014-04-13 05:50:00 | 2654.54000 | 2655.00000 | 2652.23000 | 2653.05000 | 36.5610 | 97020.3400 | 2653.66001 2014-04-13 05:51:00 | 2653.00000 | 2654.00000 | 2648.32000 | 2650.42000 | 39.0000 | 103439.0400 | 2652.28000 2014-04-13 05:52:00 | 2650.61000 | 2651.68000 | 2648.17000 | 2648.97000 | 24.4630 | 64826.6900 | 2649.99003 2014-04-13 05:53:00 | 2650.71000 | 2650.77000 | 2648.25000 | 2650.14000 | 52.1231 | 138100.5500 | 2649.51006 2014-04-13 05:54:00 | 2650.14000 | 2651.98000 | 2649.33000 | 2651.67000 | 46.2240 | 122521.3800 | 2650.60007 2014-04-13 05:55:00 | 2652.00000 | 2653.15000 | 2650.99000 | 2653.04000 | 48.2551 | 127974.8700 | 2652.04991 2014-04-13 05:56:00 | 2653.12000 | 2655.00000 | 2653.12000 | 2654.06000 | 8.6790 | 23035.3200 | 2654.14000 2014-04-13 05:57:00 | 2653.90000 | 2653.90000 | 2651.64000 | 2652.50000 | 61.6461 | 163520.5800 | 2652.56991 2014-04-13 05:58:00 | 2653.87000 | 2653.87000 | 2651.38000 | 2651.92000 | 42.0300 | 111483.7900 | 2652.48000 2014-04-13 05:59:00 | 2651.87000 | 2654.99000 | 2651.87000 | 2654.99000 | 49.8130 | 132200.1400 | 2653.93006 2014-04-13 06:00:00 | 2653.23000 | 2654.92000 | 2652.54000 | 2653.13000 | 71.0969 | 188694.7100 | 2654.04992 2014-04-13 06:01:00 | 2653.65000 | 2656.17000 | 2653.12000 | 2656.17000 | 70.6149 | 187426.0200 | 2654.20013 2014-04-13 06:02:00 | 2656.31000 | 2656.87000 | 2655.35000 | 2656.87000 | 55.4459 | 147265.4500 | 2656.01991 2014-04-13 06:03:00 | 2656.82000 | 2657.65000 | 2656.00000 | 2656.31000 | 24.4350 | 64915.2300 | 2656.64995 2014-04-13 06:04:00 | 2656.02000 | 2656.02000 | 2653.00000 | 2653.98000 | 50.2151 | 133278.3300 | 2654.14991 2014-04-13 06:05:00 | 2653.24000 | 2654.79000 | 2650.00000 | 2653.21000 | 142.1078 | 377039.1000 | 2653.18988 2014-04-13 06:06:00 | 2652.06000 | 2654.08000 | 2652.06000 | 2653.83000 | 63.5919 | 168721.3900 | 2653.19005 2014-04-13 06:07:00 | 2652.60000 | 2656.00000 | 2652.45000 | 2655.87000 | 64.6401 | 171527.7200 | 2653.58000 2014-04-13 06:08:00 | 2655.27000 | 2655.76000 | 2651.67000 | 2655.08000 | 49.2499 | 130687.6200 | 2653.56000 2014-04-13 06:09:00 | 2655.20000 | 2655.95000 | 2652.07000 | 2653.13000 | 86.9209 | 230648.0100 | 2653.54003 2014-04-13 06:10:00 | 2653.23000 | 2655.16000 | 2653.16000 | 2654.18000 | 71.3331 | 189334.3600 | 2654.23008 2014-04-13 06:11:00 | 2654.28000 | 2655.00000 | 2653.22000 | 2654.14000 | 112.6999 | 299127.9500 | 2654.19999 2014-04-13 06:12:00 | 2655.00000 | 2656.01000 | 2654.98000 | 2655.20000 | 75.1801 | 199649.8700 | 2655.62000 2014-04-13 06:13:00 | 2656.06000 | 2656.94000 | 2655.05000 | 2655.70000 | 51.8449 | 137715.1600 | 2656.28990 2014-04-13 06:14:00 | 2656.00000 | 2656.74000 | 2653.26000 | 2653.96000 | 68.9370 | 183025.7600 | 2654.96992 2014-04-13 06:15:00 | 2653.76000 | 2654.71000 | 2650.00000 | 2652.67000 | 44.1220 | 117067.2000 | 2653.26003 2014-04-13 06:16:00 | 2652.28000 | 2655.96000 | 2650.00000 | 2654.73000 | 83.6299 | 221926.1000 | 2653.67000 2014-04-13 06:17:00 | 2654.79000 | 2654.79000 | 2653.41000 | 2653.52000 | 55.5021 | 147313.6000 | 2654.20004 2014-04-13 06:18:00 | 2653.24000 | 2654.83000 | 2653.00000 | 2653.39000 | 129.2499 | 343018.9500 | 2653.92000 2014-04-13 06:19:00 | 2654.93000 | 2656.70000 | 2653.09000 | 2656.65000 | 80.6091 | 214055.7500 | 2655.47997 2014-04-13 06:20:00 | 2656.00000 | 2656.17000 | 2653.43000 | 2655.45000 | 85.4302 | 226817.0600 | 2655.00000 2014-04-13 06:21:00 | 2654.87000 | 2656.67000 | 2654.16000 | 2654.92000 | 71.4841 | 189829.6700 | 2655.55011 2014-04-13 06:22:00 | 2656.38000 | 2656.38000 | 2655.09000 | 2655.22000 | 16.8650 | 44789.0500 | 2655.74003 2014-04-13 06:23:00 | 2655.99000 | 2655.99000 | 2655.82000 | 2655.82000 | 0.7810 | 2074.2100 | 2655.84000 2014-04-13 06:24:00 | 2656.00000 | 2656.04000 | 2655.20000 | 2656.00000 | 53.6139 | 142398.0400 | 2655.99008 2014-04-13 06:25:00 | 2656.00000 | 2656.00000 | 2652.20000 | 2654.00000 | 64.8309 | 171999.5800 | 2653.05002 2014-04-13 06:26:00 | 2654.00000 | 2654.00000 | 2652.61000 | 2654.00000 | 40.8370 | 108352.8500 | 2653.29995 2014-04-13 06:27:00 | 2655.92000 | 2655.92000 | 2652.66000 | 2653.77000 | 102.5711 | 272270.9000 | 2654.46004 2014-04-13 06:28:00 | 2653.09000 | 2656.00000 | 2652.68000 | 2656.00000 | 100.7870 | 267543.2200 | 2654.53989 2014-04-13 06:29:00 | 2655.90000 | 2656.94000 | 2654.54000 | 2656.94000 | 94.1399 | 249965.0400 | 2655.25000 2014-04-13 06:30:00 | 2657.00000 | 2657.00000 | 2655.89000 | 2655.89000 | 32.0620 | 85171.9400 | 2656.48002 2014-04-13 06:31:00 | 2656.16000 | 2656.16000 | 2653.36000 | 2653.81000 | 34.8750 | 92584.0500 | 2654.73993 2014-04-13 06:32:00 | 2653.30000 | 2654.88000 | 2653.17000 | 2654.44000 | 43.0670 | 114294.2300 | 2653.86995 2014-04-13 06:33:00 | 2653.92000 | 2654.90000 | 2653.92000 | 2654.90000 | 2.5000 | 6635.2900 | 2654.12000 2014-04-13 06:34:00 | 2654.49000 | 2655.97000 | 2653.61000 | 2654.88000 | 99.7789 | 264861.0400 | 2654.47996 2014-04-13 06:35:00 | 2654.99000 | 2655.99000 | 2654.61000 | 2654.84000 | 25.5680 | 67883.9900 | 2655.03998 2014-04-13 06:36:00 | 2654.84000 | 2656.74000 | 2654.65000 | 2656.09000 | 103.1301 | 273845.3900 | 2655.34000 2014-04-13 06:37:00 | 2656.41000 | 2656.96000 | 2653.80000 | 2655.00000 | 54.9069 | 145804.8200 | 2655.48994 2014-04-13 06:38:00 | 2655.00000 | 2655.00000 | 2653.50000 | 2653.91000 | 60.2770 | 159992.1100 | 2654.27993 2014-04-13 06:39:00 | 2654.98000 | 2654.98000 | 2652.00000 | 2652.00000 | 73.5670 | 195169.6500 | 2652.94992 2014-04-13 06:40:00 | 2652.09000 | 2654.89000 | 2650.02000 | 2650.59000 | 128.4032 | 340604.9000 | 2652.62015 2014-04-13 06:41:00 | 2650.01000 | 2650.93000 | 2649.95000 | 2650.00000 | 11.7230 | 31065.9800 | 2650.00001 2014-04-13 06:42:00 | 2649.83000 | 2650.57000 | 2648.22000 | 2648.40000 | 35.3530 | 93656.1600 | 2649.17004 2014-04-13 06:43:00 | 2648.81000 | 2650.97000 | 2648.27000 | 2648.86000 | 118.4319 | 313752.2100 | 2649.22009 2014-04-13 06:44:00 | 2650.00000 | 2650.00000 | 2648.00000 | 2648.98000 | 15.0840 | 39960.5800 | 2649.20002 2014-04-13 06:45:00 | 2648.98000 | 2649.00000 | 2648.95000 | 2649.00000 | 13.7940 | 36540.2000 | 2648.99002 2014-04-13 06:46:00 | 2649.00000 | 2649.00000 | 2647.76000 | 2647.98000 | 10.6130 | 28103.8200 | 2648.06001 2014-04-13 06:47:00 | 2647.96000 | 2648.29000 | 2646.91000 | 2648.16000 | 37.0240 | 98028.8400 | 2647.71006 2014-04-13 06:48:00 | 2647.83000 | 2651.70000 | 2645.88000 | 2648.53000 | 43.0519 | 114001.1300 | 2647.99003 2014-04-13 06:49:00 | 2646.42000 | 2650.00000 | 2645.00000 | 2645.04000 | 54.7810 | 144963.2300 | 2646.23002 2014-04-13 06:50:00 | 2645.02000 | 2649.08000 | 2645.00000 | 2645.29000 | 34.4140 | 91082.5100 | 2646.67005 2014-04-13 06:51:00 | 2645.24000 | 2648.93000 | 2645.24000 | 2646.14000 | 97.8549 | 259101.1400 | 2647.80981 2014-04-13 06:52:00 | 2646.14000 | 2647.15000 | 2646.02000 | 2647.03000 | 1.8280 | 4838.1500 | 2646.69000 2014-04-13 06:53:00 | 2646.98000 | 2648.11000 | 2646.04000 | 2647.00000 | 43.4410 | 115004.5000 | 2647.37002 2014-04-13 06:54:00 | 2648.43000 | 2648.43000 | 2646.19000 | 2646.73000 | 80.7292 | 213731.2300 | 2647.50997 2014-04-13 06:55:00 | 2647.75000 | 2648.10000 | 2646.39000 | 2646.82000 | 101.0651 | 267573.7500 | 2647.53981 2014-04-13 06:56:00 | 2647.78000 | 2648.80000 | 2645.86000 | 2646.32000 | 103.3030 | 273459.6800 | 2647.16012 2014-04-13 06:57:00 | 2646.31000 | 2648.87000 | 2645.86000 | 2648.60000 | 90.9041 | 240656.6700 | 2647.37014 2014-04-13 06:58:00 | 2648.00000 | 2648.00000 | 2645.86000 | 2647.74000 | 25.6350 | 67858.0300 | 2647.08995 2014-04-13 06:59:00 | 2647.80000 | 2648.00000 | 2646.26000 | 2647.52000 | 31.5301 | 83466.9900 | 2647.22000 2014-04-13 07:00:00 | 2647.05000 | 2647.39000 | 2646.11000 | 2646.98000 | 48.4000 | 128102.6100 | 2646.75000 2014-04-13 07:01:00 | 2646.97000 | 2647.85000 | 2646.14000 | 2647.49000 | 58.7181 | 155448.4100 | 2647.36996 2014-04-13 07:02:00 | 2647.80000 | 2647.80000 | 2646.50000 | 2646.50000 | 8.9280 | 23633.6900 | 2647.13999 2014-04-13 07:03:00 | 2646.52000 | 2647.59000 | 2646.13000 | 2647.46000 | 19.1270 | 50619.7900 | 2646.50998 2014-04-13 07:04:00 | 2647.46000 | 2647.87000 | 2645.86000 | 2646.00000 | 85.4469 | 226119.7700 | 2646.31990 2014-04-13 07:05:00 | 2645.86000 | 2645.86000 | 2643.23000 | 2644.43000 | 54.8540 | 145066.9900 | 2644.60008 2014-04-13 07:06:00 | 2644.93000 | 2647.10000 | 2643.62000 | 2647.10000 | 72.2901 | 191160.2300 | 2644.35000 2014-04-13 07:07:00 | 2645.14000 | 2647.80000 | 2645.00000 | 2647.00000 | 78.1101 | 206637.2100 | 2645.46000 2014-04-13 07:08:00 | 2647.62000 | 2647.70000 | 2646.03000 | 2646.90000 | 131.0570 | 346900.0100 | 2646.93985 2014-04-13 07:09:00 | 2647.53000 | 2647.70000 | 2646.00000 | 2646.30000 | 89.3269 | 236432.3300 | 2646.81990 2014-04-13 07:10:00 | 2646.36000 | 2647.70000 | 2644.40000 | 2646.15000 | 102.6929 | 271755.1600 | 2646.29011 2014-04-13 07:11:00 | 2645.64000 | 2646.61000 | 2645.07000 | 2646.60000 | 8.2150 | 21734.3300 | 2645.68998 2014-04-13 07:12:00 | 2646.61000 | 2648.71000 | 2646.60000 | 2648.71000 | 117.1339 | 310152.9100 | 2647.85017 2014-04-13 07:13:00 | 2648.71000 | 2648.91000 | 2648.71000 | 2648.91000 | 0.3700 | 980.0900 | 2648.88000 2014-04-13 07:14:00 | 2649.49000 | 2650.11000 | 2648.00000 | 2648.73000 | 66.7990 | 176980.5800 | 2649.44997 2014-04-13 07:15:00 | 2648.15000 | 2650.00000 | 2647.01000 | 2649.75000 | 103.8522 | 275122.0900 | 2649.17009 2014-04-13 07:16:00 | 2649.90000 | 2650.71000 | 2648.46000 | 2650.71000 | 44.4030 | 117635.9500 | 2649.28005 2014-04-13 07:17:00 | 2650.71000 | 2651.70000 | 2650.71000 | 2651.70000 | 2.0560 | 5450.1900 | 2650.87000 2014-04-13 07:18:00 | 2651.70000 | 2654.18000 | 2650.39000 | 2654.18000 | 13.0670 | 34653.1900 | 2651.95999 2014-04-13 07:19:00 | 2653.91000 | 2654.91000 | 2653.91000 | 2654.89000 | 4.0580 | 10772.7500 | 2654.70000 2014-04-13 07:20:00 | 2653.92000 | 2655.25000 | 2653.92000 | 2655.25000 | 24.7960 | 65824.0400 | 2654.61996 2014-04-13 07:21:00 | 2655.28000 | 2655.97000 | 2654.73000 | 2655.33000 | 27.5350 | 73115.0300 | 2655.34995 2014-04-13 07:22:00 | 2655.02000 | 2656.43000 | 2655.02000 | 2655.99000 | 25.1380 | 66757.6800 | 2655.64998 2014-04-13 07:23:00 | 2656.05000 | 2656.45000 | 2655.49000 | 2655.97000 | 11.4470 | 30401.8700 | 2655.87999 2014-04-13 07:24:00 | 2656.41000 | 2656.41000 | 2653.10000 | 2653.15000 | 44.8431 | 119023.8100 | 2654.23005 2014-04-13 07:25:00 | 2653.06000 | 2653.17000 | 2651.00000 | 2651.00000 | 19.9610 | 52933.9700 | 2651.87001 2014-04-13 07:26:00 | 2651.21000 | 2652.87000 | 2648.83000 | 2652.00000 | 89.1982 | 236453.6200 | 2650.87994 2014-04-13 07:27:00 | 2651.24000 | 2651.24000 | 2646.10000 | 2647.00000 | 33.4239 | 88531.3300 | 2648.74005 2014-04-13 07:28:00 | 2647.00000 | 2651.99000 | 2647.00000 | 2649.56000 | 19.6730 | 52117.0600 | 2649.17002 2014-04-13 07:29:00 | 2650.48000 | 2651.79000 | 2646.10000 | 2648.43000 | 103.3211 | 273736.7900 | 2649.38004 2014-04-13 07:30:00 | 2646.80000 | 2648.99000 | 2646.00000 | 2647.07000 | 33.0870 | 87592.2500 | 2647.32996 2014-04-13 07:31:00 | 2646.84000 | 2649.07000 | 2646.84000 | 2647.98000 | 29.7910 | 78874.9700 | 2647.61001 2014-04-13 07:32:00 | 2648.00000 | 2648.00000 | 2647.00000 | 2647.00000 | 2.3730 | 6281.4800 | 2647.06000 2014-04-13 07:33:00 | 2646.69000 | 2647.38000 | 2646.00000 | 2646.67000 | 39.7680 | 105248.1000 | 2646.54997 2014-04-13 07:34:00 | 2646.69000 | 2647.81000 | 2645.20000 | 2645.28000 | 15.3690 | 40665.8400 | 2645.96999 2014-04-13 07:35:00 | 2645.20000 | 2647.51000 | 2645.20000 | 2645.56000 | 60.2249 | 159362.9900 | 2646.12988 2014-04-13 07:36:00 | 2645.54000 | 2646.00000 | 2644.80000 | 2644.80000 | 69.0050 | 182523.6700 | 2645.07987 2014-04-13 07:37:00 | 2644.61000 | 2644.61000 | 2642.68000 | 2642.94000 | 88.5750 | 234109.0000 | 2643.05983 2014-04-13 07:38:00 | 2642.50000 | 2644.60000 | 2641.40000 | 2643.75000 | 79.7860 | 210826.5300 | 2642.39988 2014-04-13 07:39:00 | 2643.36000 | 2644.78000 | 2640.00000 | 2640.00000 | 109.1458 | 288399.2400 | 2642.32983 2014-04-13 07:40:00 | 2640.00000 | 2642.31000 | 2640.00000 | 2642.31000 | 13.0650 | 34503.4200 | 2640.89998 2014-04-13 07:41:00 | 2642.32000 | 2644.58000 | 2641.14000 | 2643.90000 | 78.7820 | 208186.8600 | 2642.57006 2014-04-13 07:42:00 | 2644.00000 | 2644.00000 | 2641.36000 | 2643.99000 | 90.1392 | 238224.2500 | 2642.84997 2014-04-13 07:43:00 | 2643.97000 | 2644.67000 | 2642.88000 | 2644.09000 | 107.5739 | 284366.1300 | 2643.45016 2014-04-13 07:44:00 | 2644.70000 | 2646.44000 | 2644.66000 | 2645.57000 | 16.2750 | 43051.2800 | 2645.24003 2014-04-13 07:45:00 | 2645.00000 | 2646.43000 | 2645.00000 | 2646.31000 | 31.7290 | 83955.8500 | 2646.02999 2014-04-13 07:46:00 | 2645.60000 | 2646.58000 | 2645.06000 | 2646.23000 | 21.1570 | 55970.6600 | 2645.48998 2014-04-13 07:47:00 | 2645.81000 | 2646.60000 | 2645.03000 | 2645.25000 | 74.6510 | 197521.2700 | 2645.93003 2014-04-13 07:48:00 | 2646.01000 | 2648.00000 | 2645.00000 | 2645.28000 | 115.2590 | 305008.7800 | 2646.28996 2014-04-13 07:49:00 | 2645.41000 | 2646.51000 | 2644.73000 | 2645.15000 | 133.2938 | 352640.6700 | 2645.59019 2014-04-13 07:50:00 | 2645.14000 | 2646.93000 | 2644.65000 | 2646.63000 | 149.9142 | 396653.4600 | 2645.87024 2014-04-13 07:51:00 | 2646.57000 | 2646.64000 | 2645.15000 | 2646.53000 | 54.6811 | 144691.1200 | 2646.09002 2014-04-13 07:52:00 | 2647.00000 | 2648.11000 | 2646.90000 | 2647.96000 | 25.8970 | 68562.5200 | 2647.50997 2014-04-13 07:53:00 | 2647.00000 | 2649.00000 | 2647.00000 | 2648.20000 | 40.3390 | 106821.8000 | 2648.09999 2014-04-13 07:54:00 | 2648.68000 | 2648.80000 | 2646.04000 | 2646.12000 | 72.4051 | 191682.3000 | 2647.35987 2014-04-13 07:55:00 | 2646.66000 | 2648.38000 | 2643.10000 | 2643.30000 | 78.1679 | 206764.9800 | 2645.13994 2014-04-13 07:56:00 | 2647.31000 | 2647.87000 | 2643.96000 | 2645.62000 | 110.2708 | 291837.2900 | 2646.55003 2014-04-13 07:57:00 | 2645.73000 | 2646.81000 | 2640.68000 | 2642.01000 | 173.3741 | 458565.9500 | 2644.95027 2014-04-13 07:58:00 | 2640.22000 | 2644.35000 | 2640.00000 | 2640.13000 | 90.9839 | 240345.7700 | 2641.63013 2014-04-13 07:59:00 | 2640.18000 | 2645.15000 | 2640.00000 | 2640.00000 | 117.8271 | 311124.7700 | 2640.51987 2014-04-13 08:00:00 | 2640.00000 | 2641.06000 | 2638.00000 | 2639.91000 | 131.3399 | 346641.4800 | 2639.27000 2014-04-13 08:01:00 | 2638.62000 | 2640.00000 | 2636.00000 | 2637.97000 | 95.4869 | 251943.2400 | 2638.50989 2014-04-13 08:02:00 | 2636.86000 | 2640.00000 | 2635.01000 | 2636.00000 | 92.2580 | 243196.5700 | 2636.04993 2014-04-13 08:03:00 | 2637.51000 | 2638.14000 | 2635.15000 | 2635.79000 | 106.4870 | 280785.0400 | 2636.79988 2014-04-13 08:04:00 | 2638.14000 | 2638.14000 | 2635.01000 | 2637.00000 | 52.8040 | 139234.7100 | 2636.82008 2014-04-13 08:05:00 | 2636.97000 | 2636.97000 | 2632.12000 | 2636.00000 | 113.4822 | 299024.3500 | 2634.99009 2014-04-13 08:06:00 | 2634.86000 | 2636.00000 | 2633.93000 | 2635.00000 | 113.3412 | 298675.5300 | 2635.19005 2014-04-13 08:07:00 | 2635.91000 | 2638.74000 | 2635.10000 | 2638.68000 | 75.6051 | 199394.0100 | 2637.30986 2014-04-13 08:08:00 | 2637.91000 | 2640.41000 | 2637.91000 | 2639.87000 | 122.6241 | 323597.7500 | 2638.94019 2014-04-13 08:09:00 | 2638.76000 | 2641.05000 | 2637.50000 | 2639.63000 | 118.5801 | 313001.5900 | 2639.58000 2014-04-13 08:10:00 | 2639.00000 | 2641.12000 | 2637.60000 | 2639.90000 | 97.6730 | 257794.1900 | 2639.36011 2014-04-13 08:11:00 | 2638.15000 | 2641.00000 | 2638.15000 | 2639.41000 | 95.7559 | 252734.2200 | 2639.35985 2014-04-13 08:12:00 | 2638.31000 | 2639.65000 | 2637.60000 | 2637.69000 | 184.0052 | 485499.4900 | 2638.50967 2014-04-13 08:13:00 | 2637.72000 | 2638.21000 | 2632.24000 | 2632.78000 | 160.3649 | 422681.8000 | 2635.74969 2014-04-13 08:14:00 | 2635.63000 | 2636.98000 | 2633.00000 | 2633.02000 | 170.3559 | 448799.0400 | 2634.47973 2014-04-13 08:15:00 | 2633.51000 | 2636.00000 | 2632.82000 | 2635.02000 | 44.7420 | 117866.9400 | 2634.37003 2014-04-13 08:16:00 | 2635.12000 | 2636.00000 | 2633.00000 | 2634.00000 | 62.5061 | 164683.5400 | 2634.67991 2014-04-13 08:17:00 | 2634.88000 | 2637.96000 | 2633.10000 | 2636.35000 | 129.0592 | 340051.6400 | 2634.84996 2014-04-13 08:18:00 | 2637.55000 | 2638.49000 | 2634.40000 | 2638.26000 | 113.2899 | 298676.4600 | 2636.39000 2014-04-13 08:19:00 | 2638.01000 | 2639.78000 | 2635.74000 | 2636.91000 | 147.9429 | 390246.6700 | 2637.82016 2014-04-13 08:20:00 | 2639.22000 | 2639.28000 | 2635.50000 | 2637.60000 | 142.6282 | 376119.1000 | 2637.05990 2014-04-13 08:21:00 | 2637.65000 | 2638.11000 | 2635.33000 | 2637.10000 | 134.6442 | 355008.4000 | 2636.64022 2014-04-13 08:22:00 | 2637.48000 | 2638.82000 | 2636.34000 | 2638.82000 | 95.8541 | 252803.6300 | 2637.38015 2014-04-13 08:23:00 | 2636.65000 | 2638.83000 | 2635.00000 | 2636.00000 | 162.6312 | 428866.5700 | 2637.05007 2014-04-13 08:24:00 | 2637.00000 | 2640.07000 | 2637.00000 | 2640.00000 | 35.5439 | 93796.5500 | 2638.89005 2014-04-13 08:25:00 | 2640.00000 | 2641.81000 | 2636.10000 | 2636.13000 | 23.8050 | 62869.1300 | 2641.00995 2014-04-13 08:26:00 | 2640.58000 | 2640.58000 | 2638.09000 | 2639.03000 | 85.6341 | 226057.7000 | 2639.81013 2014-04-13 08:27:00 | 2639.95000 | 2641.79000 | 2639.95000 | 2640.00000 | 130.5910 | 344859.4000 | 2640.76005 2014-04-13 08:28:00 | 2640.00000 | 2640.00000 | 2640.00000 | 2640.00000 | 9.1000 | 24024.0000 | 2640.00000 2014-04-13 08:29:00 | 2640.00000 | 2640.00000 | 2639.99999 | 2640.00000 | 10.3170 | 27236.8800 | 2639.99999 2014-04-13 08:30:00 | 2640.00000 | 2641.00000 | 2638.99000 | 2641.00000 | 76.1429 | 200996.7400 | 2639.73008 2014-04-13 08:31:00 | 2639.76000 | 2641.82000 | 2639.04000 | 2640.35000 | 112.0601 | 295873.3700 | 2640.31000 2014-04-13 08:32:00 | 2639.11000 | 2641.65000 | 2639.11000 | 2640.10000 | 115.2299 | 304300.2800 | 2640.81000 2014-04-13 08:33:00 | 2640.54000 | 2641.66000 | 2640.10000 | 2640.75000 | 95.0529 | 251017.5200 | 2640.82010 2014-04-13 08:34:00 | 2640.82000 | 2641.96000 | 2640.02000 | 2641.44000 | 89.3619 | 235977.0900 | 2640.69006 2014-04-13 08:35:00 | 2640.50000 | 2641.46000 | 2636.20000 | 2640.28000 | 95.0578 | 250918.4700 | 2639.63992 2014-04-13 08:36:00 | 2641.00000 | 2642.65000 | 2641.00000 | 2642.65000 | 13.6390 | 36023.8500 | 2641.23999 2014-04-13 08:37:00 | 2642.70000 | 2646.00000 | 2642.70000 | 2642.90000 | 61.7820 | 163352.9400 | 2644.02005 2014-04-13 08:38:00 | 2645.00000 | 2646.00000 | 2643.00000 | 2645.99000 | 118.0142 | 312097.9000 | 2644.58019 2014-04-13 08:39:00 | 2645.00000 | 2646.01000 | 2645.00000 | 2646.01000 | 6.0200 | 15928.9400 | 2646.00000 2014-04-13 08:40:00 | 2646.01000 | 2647.00000 | 2645.00000 | 2645.09000 | 38.8250 | 102735.9400 | 2646.12993 2014-04-13 08:41:00 | 2646.00000 | 2646.00000 | 2645.00000 | 2645.00000 | 28.2150 | 74637.7000 | 2645.31995 2014-04-13 08:42:00 | 2645.01000 | 2645.01000 | 2645.01000 | 2645.01000 | 2.0000 | 5290.0200 | 2645.01000 2014-04-13 08:43:00 | 2645.97000 | 2647.00000 | 2645.07000 | 2647.00000 | 89.5380 | 236928.3200 | 2646.11993 2014-04-13 08:44:00 | 2647.00000 | 2647.00000 | 2645.25000 | 2645.44000 | 41.0970 | 108740.7300 | 2645.94995 2014-04-13 08:45:00 | 2645.44000 | 2647.78000 | 2645.42000 | 2647.00000 | 104.4989 | 276532.1800 | 2646.26995 2014-04-13 08:46:00 | 2647.04000 | 2648.00000 | 2645.88000 | 2648.00000 | 59.5830 | 157725.1400 | 2647.15007 2014-04-13 08:47:00 | 2648.00000 | 2649.00000 | 2643.00000 | 2647.74000 | 68.8910 | 182367.6100 | 2647.19003 2014-04-13 08:48:00 | 2648.98000 | 2649.00000 | 2646.15000 | 2646.47000 | 159.4373 | 422071.8900 | 2647.25984 2014-04-13 08:49:00 | 2646.59000 | 2648.00000 | 2637.00000 | 2645.23000 | 50.6850 | 134040.0700 | 2644.56990 2014-04-13 08:50:00 | 2642.28000 | 2647.85000 | 2637.00000 | 2643.03000 | 172.5388 | 456025.1400 | 2643.02992 2014-04-13 08:51:00 | 2643.55000 | 2643.55000 | 2637.50000 | 2638.46000 | 59.8849 | 158108.7500 | 2640.20988 2014-04-13 08:52:00 | 2641.81000 | 2642.58000 | 2637.50000 | 2641.17000 | 133.5212 | 352552.1300 | 2640.42006 2014-04-13 08:53:00 | 2641.47000 | 2644.93000 | 2636.00000 | 2642.57000 | 93.8502 | 247816.9800 | 2640.56001 2014-04-13 08:54:00 | 2641.66000 | 2643.63000 | 2637.10000 | 2642.80000 | 87.8140 | 231898.3800 | 2640.79013 2014-04-13 08:55:00 | 2642.19000 | 2643.88000 | 2639.75000 | 2641.63000 | 93.7770 | 247731.5800 | 2641.70989 2014-04-13 08:56:00 | 2641.63000 | 2643.80000 | 2641.12000 | 2641.52000 | 120.1281 | 317392.8200 | 2642.11991 2014-04-13 08:57:00 | 2643.23000 | 2643.26000 | 2640.11000 | 2640.19000 | 123.8462 | 327205.3300 | 2642.02982 2014-04-13 08:58:00 | 2640.59000 | 2641.76000 | 2640.32000 | 2641.04000 | 172.4220 | 455402.7400 | 2641.21013 2014-04-13 08:59:00 | 2640.98000 | 2642.88000 | 2639.63000 | 2640.98000 | 78.2440 | 206628.2800 | 2640.82012 2014-04-13 09:00:00 | 2640.92000 | 2642.83000 | 2640.92000 | 2641.00000 | 85.3071 | 225359.3000 | 2641.73991 2014-04-13 09:01:00 | 2640.85000 | 2642.00000 | 2640.85000 | 2641.50000 | 7.5960 | 20063.5400 | 2641.32999 2014-04-13 09:02:00 | 2641.88000 | 2641.88000 | 2640.22000 | 2641.18000 | 39.2560 | 103677.9400 | 2641.06994 2014-04-13 09:03:00 | 2641.18000 | 2641.80000 | 2639.09000 | 2641.47000 | 14.2140 | 37534.5600 | 2640.68002 2014-04-13 09:04:00 | 2641.00000 | 2644.01000 | 2639.36000 | 2641.54000 | 94.7951 | 250315.0700 | 2640.58983 2014-04-13 09:05:00 | 2641.39000 | 2642.03000 | 2639.47000 | 2639.71000 | 87.1561 | 230132.9300 | 2640.46987 2014-04-13 09:06:00 | 2640.02000 | 2642.02000 | 2640.02000 | 2640.15000 | 39.8720 | 105303.9400 | 2641.05003 2014-04-13 09:07:00 | 2640.07000 | 2641.63000 | 2639.60000 | 2641.52000 | 57.4421 | 151659.7000 | 2640.22004 2014-04-13 09:08:00 | 2641.51000 | 2641.51000 | 2640.76000 | 2641.37000 | 5.4060 | 14277.4500 | 2641.03999 2014-04-13 09:09:00 | 2641.00000 | 2642.04000 | 2639.64000 | 2642.04000 | 40.7740 | 107669.1000 | 2640.63006 2014-04-13 09:10:00 | 2643.00000 | 2643.90000 | 2639.96000 | 2640.62000 | 21.4080 | 56561.8700 | 2642.08998 2014-04-13 09:11:00 | 2640.71000 | 2642.90000 | 2639.99000 | 2640.22000 | 24.9080 | 65798.4000 | 2641.65998 2014-04-13 09:12:00 | 2640.78000 | 2642.00000 | 2640.25000 | 2641.63000 | 19.5660 | 51681.1000 | 2641.36997 2014-04-13 09:13:00 | 2640.83000 | 2641.93000 | 2639.96000 | 2639.96000 | 25.9830 | 68632.4000 | 2641.43003 2014-04-13 09:14:00 | 2640.01000 | 2640.95000 | 2639.10000 | 2640.95000 | 35.8429 | 94630.3700 | 2640.14004 2014-04-13 09:15:00 | 2642.65000 | 2642.65000 | 2641.36000 | 2641.36000 | 68.1380 | 180019.9600 | 2641.98995 2014-04-13 09:16:00 | 2641.50000 | 2641.98000 | 2639.07000 | 2641.93000 | 31.8580 | 84137.3600 | 2641.00998 2014-04-13 09:17:00 | 2641.39000 | 2642.00000 | 2640.00000 | 2640.00000 | 63.8030 | 168519.1700 | 2641.24007 2014-04-13 09:18:00 | 2640.86000 | 2641.50000 | 2639.13000 | 2641.00000 | 2.1540 | 5687.8500 | 2640.60000 2014-04-13 09:19:00 | 2640.30000 | 2641.00000 | 2640.19000 | 2640.19000 | 0.9640 | 2545.6400 | 2640.70000 2014-04-13 09:20:00 | 2640.20000 | 2641.00000 | 2639.55000 | 2641.00000 | 19.9260 | 52608.3600 | 2640.18997 2014-04-13 09:21:00 | 2641.00000 | 2641.26000 | 2640.00000 | 2640.00000 | 23.8490 | 62985.7300 | 2641.01999 2014-04-13 09:22:00 | 2641.00000 | 2641.89000 | 2639.70000 | 2640.04000 | 40.5650 | 107110.6100 | 2640.46992 2014-04-13 09:23:00 | 2640.81000 | 2641.05000 | 2640.00000 | 2640.31000 | 33.6810 | 88933.0700 | 2640.45001 2014-04-13 09:24:00 | 2642.42000 | 2642.42000 | 2641.11000 | 2642.20000 | 19.5720 | 51704.6000 | 2641.76002 2014-04-13 09:25:00 | 2642.20000 | 2642.98000 | 2641.60000 | 2642.31000 | 22.4120 | 59213.8300 | 2642.06002 2014-04-13 09:26:00 | 2643.00000 | 2644.00000 | 2643.00000 | 2644.00000 | 32.1279 | 84927.3200 | 2643.40997 2014-04-13 09:27:00 | 2644.00000 | 2645.00000 | 2644.00000 | 2644.87000 | 20.5470 | 54338.0400 | 2644.56998 2014-04-13 09:28:00 | 2645.09000 | 2647.50000 | 2645.09000 | 2647.50000 | 3.9790 | 10529.9000 | 2646.37000 2014-04-13 09:29:00 | 2646.84000 | 2647.64000 | 2643.62000 | 2645.97000 | 75.7190 | 200308.4700 | 2645.41997 2014-04-13 09:30:00 | 2645.37000 | 2645.99000 | 2643.30000 | 2644.34000 | 87.2781 | 230844.4000 | 2644.92994 2014-04-13 09:31:00 | 2645.29000 | 2645.99000 | 2643.30000 | 2643.95000 | 15.0350 | 39759.3300 | 2644.44997 2014-04-13 09:32:00 | 2642.60000 | 2646.25000 | 2642.51000 | 2645.65000 | 65.4919 | 173201.2500 | 2644.62005 2014-04-13 09:33:00 | 2647.88000 | 2649.00000 | 2643.56000 | 2649.00000 | 86.9182 | 230220.1300 | 2648.69994 2014-04-13 09:34:00 | 2648.67000 | 2651.00000 | 2648.67000 | 2650.78000 | 48.8570 | 129449.4200 | 2649.55994 2014-04-13 09:35:00 | 2650.05000 | 2650.83000 | 2645.37000 | 2648.86000 | 48.2860 | 127914.7900 | 2649.10993 2014-04-13 09:36:00 | 2646.37000 | 2650.78000 | 2646.37000 | 2650.78000 | 116.5920 | 308791.6200 | 2648.48009 2014-04-13 09:37:00 | 2649.49000 | 2651.12000 | 2648.28000 | 2651.10000 | 62.1951 | 164829.9500 | 2650.20988 2014-04-13 09:38:00 | 2651.10000 | 2651.10000 | 2649.81000 | 2650.10000 | 55.1099 | 146071.0300 | 2650.54000 2014-04-13 09:39:00 | 2650.10000 | 2653.30000 | 2650.10000 | 2653.30000 | 15.1670 | 40228.1400 | 2652.34998 2014-04-13 09:40:00 | 2654.22000 | 2656.22000 | 2654.22000 | 2655.01000 | 59.1500 | 157043.2600 | 2655.00000 2014-04-13 09:41:00 | 2655.01000 | 2655.48000 | 2654.45000 | 2654.45000 | 67.3931 | 178930.7000 | 2655.03008 2014-04-13 09:42:00 | 2654.45000 | 2655.11000 | 2653.04000 | 2655.01000 | 170.6007 | 452847.6800 | 2654.43005 2014-04-13 09:43:00 | 2654.78000 | 2657.00000 | 2653.73000 | 2657.00000 | 20.1750 | 53573.3900 | 2655.42996 2014-04-13 09:44:00 | 2656.98000 | 2656.98000 | 2654.01000 | 2655.00000 | 8.6040 | 22843.1000 | 2654.94001 2014-04-13 09:45:00 | 2655.39000 | 2656.92000 | 2652.48000 | 2654.21000 | 88.7552 | 235586.3900 | 2654.33984 2014-04-13 09:46:00 | 2653.72000 | 2656.00000 | 2652.46000 | 2655.82000 | 96.6189 | 256476.7400 | 2654.51996 2014-04-13 09:47:00 | 2655.97000 | 2656.23000 | 2652.55000 | 2652.56000 | 116.3870 | 308855.0800 | 2653.68987 2014-04-13 09:48:00 | 2653.21000 | 2655.97000 | 2652.61000 | 2653.02000 | 56.3460 | 149527.6200 | 2653.73991 2014-04-13 09:49:00 | 2654.34000 | 2655.00000 | 2652.55000 | 2652.55000 | 90.2801 | 239534.0000 | 2653.23001 2014-04-13 09:50:00 | 2651.91000 | 2652.51000 | 2650.00000 | 2650.00000 | 49.6901 | 131683.2100 | 2650.09000 2014-04-13 09:51:00 | 2650.02000 | 2650.02000 | 2648.94000 | 2648.94000 | 23.3830 | 61959.0300 | 2649.75003 2014-04-13 09:52:00 | 2648.94000 | 2649.96000 | 2648.58000 | 2649.96000 | 9.3610 | 24796.7300 | 2648.94000 2014-04-13 09:53:00 | 2649.62000 | 2649.96000 | 2648.41000 | 2648.96000 | 37.5019 | 99338.8700 | 2648.90003 2014-04-13 09:54:00 | 2648.96000 | 2649.00000 | 2646.76000 | 2648.59000 | 43.3090 | 114679.6100 | 2647.93998 2014-04-13 09:55:00 | 2647.74000 | 2647.77000 | 2645.60000 | 2646.00000 | 17.8430 | 47218.7000 | 2646.34002 2014-04-13 09:56:00 | 2645.63000 | 2645.63000 | 2644.53000 | 2645.58000 | 25.1500 | 66526.1100 | 2645.17000 2014-04-13 09:57:00 | 2645.58000 | 2645.62000 | 2643.73000 | 2643.73000 | 42.8400 | 113298.5300 | 2644.69000 2014-04-13 09:58:00 | 2643.73000 | 2645.32000 | 2642.00000 | 2643.92000 | 77.9661 | 206166.5600 | 2644.30989 2014-04-13 09:59:00 | 2643.91000 | 2645.59000 | 2643.16000 | 2643.20000 | 25.2340 | 66719.9200 | 2644.05004 2014-04-13 10:00:00 | 2644.15000 | 2647.44000 | 2644.15000 | 2645.32000 | 13.7270 | 36308.5300 | 2645.03998 2014-04-13 10:01:00 | 2645.31000 | 2647.00000 | 2645.02000 | 2646.80000 | 114.2989 | 302436.1100 | 2646.00995 2014-04-13 10:02:00 | 2646.05000 | 2647.04000 | 2645.36000 | 2646.78000 | 16.8430 | 44572.6900 | 2646.36002 2014-04-13 10:03:00 | 2648.82000 | 2650.05000 | 2646.97000 | 2650.05000 | 31.2250 | 82719.2800 | 2649.13994 2014-04-13 10:04:00 | 2649.32000 | 2653.80000 | 2649.00000 | 2653.71000 | 26.1570 | 69319.9600 | 2650.14997 2014-04-13 10:05:00 | 2650.15000 | 2653.59000 | 2650.05000 | 2653.08000 | 113.1948 | 300184.6900 | 2651.92978 2014-04-13 10:06:00 | 2653.08000 | 2653.67000 | 2650.26000 | 2652.98000 | 75.4199 | 200038.4500 | 2652.33000 2014-04-13 10:07:00 | 2650.82000 | 2654.06000 | 2650.59000 | 2653.20000 | 31.1630 | 82661.0000 | 2652.54003 2014-04-13 10:08:00 | 2653.20000 | 2655.00000 | 2653.20000 | 2655.00000 | 3.3000 | 8760.6200 | 2654.73000 2014-04-13 10:09:00 | 2653.23000 | 2655.00000 | 2653.23000 | 2654.58000 | 55.5220 | 147367.4900 | 2654.22004 2014-04-13 10:10:00 | 2654.40000 | 2655.00000 | 2653.49000 | 2655.00000 | 70.6261 | 187458.5100 | 2654.23990 2014-04-13 10:11:00 | 2654.02000 | 2655.00000 | 2653.00000 | 2654.05000 | 44.8359 | 119007.6000 | 2654.28993 2014-04-13 10:12:00 | 2654.00000 | 2654.62000 | 2651.11000 | 2652.00000 | 48.8830 | 129682.0800 | 2652.91005 2014-04-13 10:13:00 | 2650.00000 | 2651.90000 | 2647.11000 | 2648.00000 | 43.5810 | 115501.8100 | 2650.28002 2014-04-13 10:14:00 | 2649.23000 | 2649.50000 | 2647.00000 | 2649.00000 | 57.6720 | 152740.8100 | 2648.44004 2014-04-13 10:15:00 | 2647.23000 | 2653.91000 | 2647.23000 | 2651.74000 | 88.5461 | 234744.4300 | 2651.09987 2014-04-13 10:16:00 | 2651.62000 | 2653.00000 | 2649.74000 | 2649.74000 | 31.3950 | 83218.9300 | 2650.70994 2014-04-13 10:17:00 | 2649.13000 | 2650.48000 | 2648.00000 | 2650.12000 | 50.0479 | 132598.9300 | 2649.43996 2014-04-13 10:18:00 | 2648.17000 | 2652.60000 | 2648.13000 | 2648.13000 | 55.2999 | 146554.2300 | 2650.17000 2014-04-13 10:19:00 | 2648.14000 | 2650.78000 | 2647.01000 | 2647.01000 | 76.4561 | 202496.2000 | 2648.52989 2014-04-13 10:20:00 | 2647.01000 | 2647.51000 | 2644.70000 | 2644.70000 | 34.3460 | 90876.4100 | 2645.90995 2014-04-13 10:21:00 | 2644.80000 | 2644.81000 | 2644.25000 | 2644.75000 | 55.7410 | 147416.4400 | 2644.67002 2014-04-13 10:22:00 | 2644.24000 | 2646.78000 | 2643.88000 | 2646.49000 | 38.0840 | 100734.9200 | 2645.07006 2014-04-13 10:23:00 | 2646.48000 | 2648.53000 | 2643.90000 | 2644.56000 | 48.8571 | 129244.5300 | 2645.35995 2014-04-13 10:24:00 | 2644.29000 | 2646.94000 | 2644.07000 | 2645.42000 | 73.8460 | 195355.9600 | 2645.44989 2014-04-13 10:25:00 | 2645.70000 | 2646.75000 | 2645.04000 | 2646.38000 | 82.1609 | 217386.1800 | 2645.86003 2014-04-13 10:26:00 | 2645.10000 | 2648.86000 | 2645.10000 | 2646.95000 | 67.0611 | 177544.8300 | 2647.51003 2014-04-13 10:27:00 | 2647.03000 | 2647.03000 | 2644.22000 | 2646.70000 | 15.6860 | 41500.8200 | 2645.71998 2014-04-13 10:28:00 | 2647.28000 | 2647.82000 | 2644.30000 | 2647.37000 | 86.1120 | 227829.1200 | 2645.73007 2014-04-13 10:29:00 | 2646.60000 | 2647.56000 | 2645.39000 | 2646.03000 | 73.8881 | 195541.1500 | 2646.44995 2014-04-13 10:30:00 | 2646.48000 | 2646.94000 | 2645.04000 | 2645.90000 | 100.0020 | 264627.3500 | 2646.22008 2014-04-13 10:31:00 | 2645.98000 | 2645.98000 | 2643.32000 | 2645.44000 | 22.4820 | 59462.8900 | 2644.91002 2014-04-13 10:32:00 | 2644.17000 | 2645.52000 | 2644.07000 | 2644.77000 | 82.3761 | 217881.5400 | 2644.95988 2014-04-13 10:33:00 | 2644.03000 | 2648.98000 | 2644.02000 | 2646.00000 | 90.5579 | 239510.2500 | 2644.82993 2014-04-13 10:34:00 | 2645.00000 | 2648.01000 | 2645.00000 | 2646.00000 | 30.6620 | 81148.7100 | 2646.56002 2014-04-13 10:35:00 | 2647.35000 | 2647.35000 | 2645.00000 | 2645.54000 | 79.3531 | 209942.1000 | 2645.67009 2014-04-13 10:36:00 | 2644.14000 | 2645.86000 | 2644.14000 | 2645.62000 | 61.1750 | 161801.8500 | 2644.89989 2014-04-13 10:37:00 | 2644.91000 | 2645.62000 | 2644.16000 | 2644.17000 | 90.0601 | 238179.3400 | 2644.67000 2014-04-13 10:38:00 | 2644.17000 | 2644.17000 | 2644.17000 | 2644.17000 | 11.4790 | 30352.4300 | 2644.17000 2014-04-13 10:39:00 | 2644.18000 | 2644.18000 | 2644.17000 | 2644.17000 | 7.2550 | 19183.5100 | 2644.17999 2014-04-13 10:40:00 | 2644.02000 | 2645.48000 | 2641.09000 | 2641.09000 | 95.4849 | 252310.2800 | 2642.40982 2014-04-13 10:41:00 | 2641.10000 | 2643.00000 | 2640.00000 | 2640.00000 | 98.5429 | 260204.4700 | 2640.52011 2014-04-13 10:42:00 | 2639.00000 | 2640.00000 | 2635.99000 | 2636.13000 | 71.4170 | 188332.9600 | 2637.08992 2014-04-13 10:43:00 | 2636.13000 | 2637.83000 | 2635.12000 | 2636.03000 | 50.8970 | 134194.6300 | 2636.58994 2014-04-13 10:44:00 | 2635.66000 | 2638.56000 | 2635.00000 | 2638.56000 | 57.5479 | 151684.8700 | 2635.79996 2014-04-13 10:45:00 | 2634.71000 | 2637.68000 | 2634.71000 | 2634.71000 | 56.6370 | 149301.2700 | 2636.10993 2014-04-13 10:46:00 | 2634.75000 | 2636.81000 | 2633.00000 | 2634.06000 | 42.7910 | 112720.0100 | 2634.20002 2014-04-13 10:47:00 | 2634.06000 | 2636.00000 | 2634.00000 | 2635.48000 | 76.4711 | 201448.6400 | 2634.31003 2014-04-13 10:48:00 | 2635.26000 | 2636.00000 | 2635.00000 | 2635.00000 | 44.9061 | 118342.3500 | 2635.32993 2014-04-13 10:49:00 | 2634.06000 | 2635.00000 | 2633.00000 | 2634.00000 | 47.1301 | 124143.9300 | 2634.07000 2014-04-13 10:50:00 | 2634.00000 | 2634.70000 | 2634.00000 | 2634.68000 | 18.5220 | 48796.4200 | 2634.51001 2014-04-13 10:51:00 | 2635.12000 | 2635.98000 | 2632.20000 | 2634.03000 | 76.9099 | 202586.1600 | 2634.07000 2014-04-13 10:52:00 | 2634.91000 | 2637.62000 | 2632.39000 | 2637.22000 | 100.0661 | 263750.0900 | 2635.75985 2014-04-13 10:53:00 | 2635.32000 | 2637.29000 | 2635.12000 | 2636.71000 | 96.1351 | 253434.1200 | 2636.22982 2014-04-13 10:54:00 | 2635.70000 | 2637.33000 | 2635.12000 | 2635.39000 | 71.1619 | 187578.4500 | 2635.94005 2014-04-13 10:55:00 | 2635.79000 | 2637.34000 | 2635.49000 | 2637.00000 | 61.8369 | 163045.3500 | 2636.69993 2014-04-13 10:56:00 | 2636.24000 | 2638.65000 | 2636.24000 | 2636.32000 | 74.5540 | 196612.4300 | 2637.18011 2014-04-13 10:57:00 | 2636.30000 | 2638.51000 | 2636.30000 | 2636.50000 | 16.6760 | 43981.9200 | 2637.43997 2014-04-13 10:58:00 | 2638.16000 | 2638.21000 | 2636.30000 | 2637.00000 | 85.2801 | 224886.9800 | 2637.04000 2014-04-13 10:59:00 | 2637.03000 | 2638.90000 | 2637.00000 | 2637.02000 | 21.9110 | 57803.2100 | 2638.09001 2014-04-13 11:00:00 | 2637.00000 | 2640.26000 | 2636.30000 | 2639.67000 | 106.4692 | 280908.3300 | 2638.39997 2014-04-13 11:01:00 | 2640.33000 | 2642.00000 | 2637.00000 | 2642.00000 | 74.7660 | 197321.6300 | 2639.18989 2014-04-13 11:02:00 | 2641.99000 | 2642.00000 | 2638.05000 | 2640.19000 | 45.0600 | 118974.0700 | 2640.35000 2014-04-13 11:03:00 | 2641.98000 | 2642.00000 | 2638.10000 | 2638.11000 | 77.8439 | 205610.7200 | 2641.32012 2014-04-13 11:04:00 | 2641.78000 | 2641.88000 | 2637.30000 | 2638.25000 | 37.9780 | 100235.6300 | 2639.30997 2014-04-13 11:05:00 | 2639.90000 | 2640.43000 | 2638.00000 | 2638.10000 | 98.3262 | 259496.5500 | 2639.13986 2014-04-13 11:06:00 | 2638.10000 | 2638.27000 | 2635.50000 | 2635.50000 | 76.3899 | 201424.0900 | 2636.79000 2014-04-13 11:07:00 | 2635.50000 | 2636.97000 | 2635.50000 | 2636.00000 | 79.9831 | 210853.8800 | 2636.23009 2014-04-13 11:08:00 | 2636.00000 | 2636.71000 | 2635.61000 | 2635.65000 | 59.7210 | 157428.0400 | 2636.06002 2014-04-13 11:09:00 | 2635.62000 | 2636.03000 | 2632.59000 | 2633.36000 | 35.4561 | 93443.3700 | 2635.46995 2014-04-13 11:10:00 | 2633.87000 | 2635.69000 | 2632.68000 | 2635.12000 | 67.0679 | 176656.2700 | 2633.98995 2014-04-13 11:11:00 | 2634.53000 | 2635.10000 | 2630.11000 | 2630.12000 | 52.1609 | 137334.9900 | 2632.91002 2014-04-13 11:12:00 | 2632.50000 | 2634.38000 | 2630.00000 | 2632.44000 | 102.6420 | 270077.6900 | 2631.26008 2014-04-13 11:13:00 | 2631.44000 | 2633.00000 | 2631.07000 | 2632.71000 | 73.6731 | 193926.7800 | 2632.26009 2014-04-13 11:14:00 | 2632.68000 | 2632.68000 | 2630.20000 | 2630.32000 | 29.5560 | 77769.7400 | 2631.26995 2014-04-13 11:15:00 | 2632.31000 | 2632.61000 | 2630.18000 | 2630.20000 | 81.4289 | 214238.6900 | 2630.98997 2014-04-13 11:16:00 | 2631.51000 | 2631.51000 | 2630.00000 | 2630.18000 | 107.1292 | 281804.3300 | 2630.50997 2014-04-13 11:17:00 | 2630.00000 | 2631.00000 | 2630.00000 | 2630.98000 | 19.9760 | 52538.6800 | 2630.08997 2014-04-13 11:18:00 | 2630.08000 | 2630.88000 | 2629.49000 | 2630.00000 | 22.0380 | 57962.5100 | 2630.11998 2014-04-13 11:19:00 | 2629.63000 | 2629.63000 | 2627.00000 | 2627.02000 | 37.2719 | 97951.4000 | 2628.02003 2014-04-13 11:20:00 | 2627.03000 | 2627.03000 | 2620.88000 | 2622.26000 | 129.5378 | 339861.7700 | 2623.64989 2014-04-13 11:21:00 | 2620.89000 | 2624.21000 | 2616.00000 | 2619.08000 | 131.5681 | 344847.9200 | 2621.05991 2014-04-13 11:22:00 | 2620.00000 | 2620.00000 | 2616.00000 | 2616.00000 | 96.3790 | 252409.8400 | 2618.92996 2014-04-13 11:23:00 | 2616.00000 | 2625.00000 | 2610.68000 | 2616.38000 | 130.2449 | 340447.0600 | 2613.89974 2014-04-13 11:24:00 | 2616.31000 | 2616.31000 | 2606.25000 | 2607.00000 | 138.7418 | 361887.2000 | 2608.35010 2014-04-13 11:25:00 | 2608.93000 | 2608.95000 | 2603.10000 | 2605.10000 | 110.8851 | 288900.0100 | 2605.39979 2014-04-13 11:26:00 | 2605.00000 | 2605.10000 | 2601.13000 | 2602.22000 | 109.6181 | 285336.9300 | 2603.00992 2014-04-13 11:27:00 | 2602.50000 | 2611.21000 | 2602.50000 | 2610.73000 | 127.1691 | 331632.8000 | 2607.80996 2014-04-13 11:28:00 | 2609.59000 | 2615.00000 | 2609.52000 | 2613.36000 | 148.5560 | 388243.5200 | 2613.44977 2014-04-13 11:29:00 | 2613.36000 | 2615.03000 | 2609.45000 | 2609.78000 | 66.8050 | 174500.0100 | 2612.07987 2014-04-13 11:30:00 | 2608.55000 | 2610.00000 | 2605.10000 | 2606.22000 | 78.4969 | 204675.2800 | 2607.42991 2014-04-13 11:31:00 | 2606.26000 | 2612.67000 | 2605.00000 | 2605.10000 | 71.1289 | 185577.3400 | 2609.02997 2014-04-13 11:32:00 | 2607.00000 | 2615.00000 | 2607.00000 | 2613.00000 | 82.6929 | 215993.1600 | 2611.99009 2014-04-13 11:33:00 | 2613.00000 | 2613.00000 | 2608.28000 | 2610.07000 | 74.7461 | 195145.7200 | 2610.77989 2014-04-13 11:34:00 | 2610.14000 | 2610.17000 | 2607.00000 | 2608.92000 | 57.7471 | 150666.2000 | 2609.06994 2014-04-13 11:35:00 | 2609.38000 | 2609.91000 | 2608.45000 | 2608.81000 | 41.3821 | 107977.8300 | 2609.29003 2014-04-13 11:36:00 | 2608.00000 | 2612.49000 | 2607.00000 | 2607.00000 | 51.7929 | 135188.9000 | 2610.18006 2014-04-13 11:37:00 | 2607.00000 | 2609.89000 | 2607.00000 | 2608.13000 | 81.8001 | 213333.7800 | 2607.99000 2014-04-13 11:38:00 | 2607.11000 | 2608.56000 | 2604.61000 | 2605.68000 | 88.3370 | 230311.2800 | 2607.18990 2014-04-13 11:39:00 | 2606.03000 | 2607.68000 | 2603.74000 | 2604.61000 | 54.7160 | 142531.8900 | 2604.93992 2014-04-13 11:40:00 | 2603.72000 | 2607.72000 | 2603.72000 | 2604.45000 | 76.1210 | 198329.3700 | 2605.45003 2014-04-13 11:41:00 | 2606.58000 | 2606.87000 | 2603.00000 | 2606.68000 | 95.4710 | 248742.0400 | 2605.42004 2014-04-13 11:42:00 | 2605.45000 | 2608.32000 | 2604.66000 | 2605.00000 | 78.4710 | 204478.1000 | 2605.78003 2014-04-13 11:43:00 | 2605.73000 | 2606.01000 | 2600.00000 | 2603.08000 | 59.1771 | 154014.9000 | 2602.60993 2014-04-13 11:44:00 | 2602.40000 | 2603.09000 | 2582.00000 | 2590.98000 | 164.5199 | 426656.0400 | 2593.33999 2014-04-13 11:45:00 | 2590.98000 | 2596.00000 | 2578.82000 | 2584.31000 | 135.0298 | 349204.6300 | 2586.12999 2014-04-13 11:46:00 | 2583.00000 | 2590.00000 | 2580.00000 | 2588.00000 | 62.1919 | 160769.2400 | 2585.05005 2014-04-13 11:47:00 | 2588.00000 | 2588.00000 | 2580.97000 | 2584.00000 | 137.8349 | 356106.1100 | 2583.56973 2014-04-13 11:48:00 | 2584.89000 | 2589.00000 | 2584.00000 | 2588.64000 | 60.2340 | 155817.0500 | 2586.86009 2014-04-13 11:49:00 | 2587.98000 | 2592.00000 | 2586.02000 | 2590.57000 | 98.1139 | 254115.1400 | 2590.00015 2014-04-13 11:50:00 | 2590.61000 | 2603.05000 | 2590.61000 | 2592.32000 | 142.9760 | 371116.9700 | 2595.65978 2014-04-13 11:51:00 | 2592.07000 | 2597.66000 | 2592.00000 | 2597.64000 | 86.9051 | 225506.4600 | 2594.85983 2014-04-13 11:52:00 | 2597.73000 | 2603.05000 | 2592.00000 | 2598.79000 | 258.3635 | 670505.0100 | 2595.20035 2014-04-13 11:53:00 | 2597.74000 | 2602.00000 | 2592.00000 | 2600.03000 | 97.0848 | 252210.8800 | 2597.83981 2014-04-13 11:54:00 | 2601.63000 | 2601.66000 | 2592.00000 | 2596.57000 | 171.9528 | 446607.7600 | 2597.27018 2014-04-13 11:55:00 | 2599.00000 | 2601.67000 | 2596.84000 | 2599.98000 | 29.9890 | 77944.9500 | 2599.11999 2014-04-13 11:56:00 | 2600.00000 | 2604.01000 | 2600.00000 | 2601.96000 | 23.1920 | 60359.9200 | 2602.62002 2014-04-13 11:57:00 | 2601.27000 | 2601.96000 | 2596.81000 | 2598.98000 | 64.7841 | 168321.3400 | 2598.19010 2014-04-13 11:58:00 | 2597.31000 | 2601.83000 | 2594.95000 | 2594.95000 | 91.2041 | 236928.2700 | 2597.78014 2014-04-13 11:59:00 | 2594.95000 | 2596.00000 | 2576.21000 | 2588.00000 | 139.4281 | 360998.8300 | 2589.13990 2014-04-13 12:00:00 | 2587.96000 | 2592.00000 | 2582.42000 | 2592.00000 | 103.3360 | 267293.0100 | 2586.63984 2014-04-13 12:01:00 | 2589.42000 | 2591.00000 | 2585.88000 | 2585.88000 | 125.5529 | 324848.0900 | 2587.34014 2014-04-13 12:02:00 | 2585.88000 | 2587.59000 | 2579.93000 | 2583.27000 | 123.5528 | 319103.5400 | 2582.73013 2014-04-13 12:03:00 | 2583.25000 | 2583.25000 | 2573.82000 | 2574.54000 | 115.9770 | 299024.5400 | 2578.30986 2014-04-13 12:04:00 | 2574.10000 | 2574.49000 | 2565.00000 | 2566.00000 | 69.1010 | 177566.7000 | 2569.67003 2014-04-13 12:05:00 | 2565.00000 | 2569.97000 | 2562.00000 | 2569.91000 | 165.4907 | 424875.8700 | 2567.37005 2014-04-13 12:06:00 | 2567.13000 | 2573.19000 | 2567.13000 | 2571.28000 | 70.7791 | 181901.5600 | 2569.98998 2014-04-13 12:07:00 | 2571.03000 | 2573.19000 | 2570.00000 | 2571.25000 | 130.3038 | 335128.3700 | 2571.90019 2014-04-13 12:08:00 | 2571.66000 | 2576.00000 | 2571.37000 | 2571.59000 | 98.2781 | 252985.5900 | 2574.17993 2014-04-13 12:09:00 | 2572.67000 | 2576.00000 | 2570.91000 | 2575.95000 | 89.8720 | 231320.6100 | 2573.89007 2014-04-13 12:10:00 | 2575.00000 | 2579.51000 | 2575.00000 | 2578.40000 | 93.9728 | 242149.2400 | 2576.80010 2014-04-13 12:11:00 | 2579.59000 | 2579.99000 | 2575.81000 | 2579.02000 | 145.2600 | 374535.4500 | 2578.38000 2014-04-13 12:12:00 | 2579.00000 | 2584.16000 | 2577.45000 | 2581.02000 | 94.9809 | 245021.2800 | 2579.69003 2014-04-13 12:13:00 | 2581.33000 | 2584.00000 | 2575.73000 | 2575.73000 | 58.7059 | 151434.1900 | 2579.53991 2014-04-13 12:14:00 | 2575.01000 | 2582.00000 | 2572.64000 | 2582.00000 | 206.5531 | 532209.0200 | 2576.62025 2014-04-13 12:15:00 | 2581.71000 | 2584.98000 | 2577.00000 | 2577.35000 | 76.2810 | 196867.5200 | 2580.82003 2014-04-13 12:16:00 | 2577.41000 | 2582.58000 | 2577.00000 | 2580.00000 | 62.7019 | 161677.5600 | 2578.51005 2014-04-13 12:17:00 | 2580.00000 | 2584.13000 | 2577.59000 | 2581.33000 | 111.8278 | 288615.2300 | 2580.88990 2014-04-13 12:18:00 | 2583.97000 | 2584.00000 | 2578.00000 | 2578.00000 | 70.5871 | 182213.6100 | 2581.39992 2014-04-13 12:19:00 | 2580.14000 | 2580.14000 | 2566.03000 | 2570.87000 | 118.2300 | 304205.8700 | 2573.00000 2014-04-13 12:20:00 | 2570.00000 | 2574.94000 | 2567.00000 | 2574.00000 | 171.9108 | 441900.2000 | 2570.52005 2014-04-13 12:21:00 | 2574.00000 | 2574.00000 | 2568.69000 | 2569.95000 | 134.6862 | 346253.9700 | 2570.81980 2014-04-13 12:22:00 | 2568.60000 | 2570.04000 | 2566.00000 | 2568.04000 | 72.9659 | 187439.9500 | 2568.86988 2014-04-13 12:23:00 | 2566.50000 | 2569.11000 | 2566.00000 | 2569.11000 | 137.7881 | 353823.3000 | 2567.87990 2014-04-13 12:24:00 | 2570.00000 | 2575.03000 | 2569.00000 | 2575.03000 | 110.4952 | 284204.5700 | 2572.09979 2014-04-13 12:25:00 | 2575.61000 | 2579.90000 | 2570.01000 | 2579.79000 | 103.4870 | 266796.8000 | 2578.06988 2014-04-13 12:26:00 | 2579.90000 | 2584.61000 | 2578.57000 | 2583.95000 | 77.2441 | 199436.5000 | 2581.90012 2014-04-13 12:27:00 | 2583.95000 | 2583.95000 | 2580.00000 | 2581.00000 | 86.5939 | 223577.7700 | 2581.91013 2014-04-13 12:28:00 | 2581.96000 | 2581.96000 | 2574.07000 | 2578.96000 | 122.8112 | 316720.1700 | 2578.92006 2014-04-13 12:29:00 | 2575.61000 | 2579.58000 | 2575.06000 | 2577.20000 | 75.8419 | 195479.4200 | 2577.46006 2014-04-13 12:30:00 | 2579.50000 | 2583.99000 | 2576.66000 | 2583.03000 | 88.7619 | 229007.5100 | 2580.02007 2014-04-13 12:31:00 | 2583.13000 | 2591.98000 | 2583.00000 | 2591.76000 | 105.3669 | 272578.7600 | 2586.94987 2014-04-13 12:32:00 | 2592.00000 | 2598.78000 | 2591.78000 | 2596.09000 | 93.6639 | 243085.9900 | 2595.30014 2014-04-13 12:33:00 | 2595.00000 | 2596.45000 | 2593.00000 | 2595.87000 | 70.0350 | 181716.9300 | 2594.65986 2014-04-13 12:34:00 | 2593.61000 | 2595.71000 | 2588.81000 | 2588.89000 | 109.2641 | 283267.1600 | 2592.50017 2014-04-13 12:35:00 | 2588.82000 | 2588.82000 | 2586.00000 | 2587.94000 | 80.6620 | 208716.9400 | 2587.55006 2014-04-13 12:36:00 | 2587.02000 | 2589.37000 | 2584.21000 | 2586.81000 | 96.8231 | 250482.4400 | 2587.01012 2014-04-13 12:37:00 | 2589.38000 | 2589.38000 | 2586.81000 | 2588.97000 | 131.5681 | 340519.4000 | 2588.15991 2014-04-13 12:38:00 | 2588.97000 | 2589.40000 | 2585.17000 | 2589.40000 | 113.8842 | 294602.4800 | 2586.86018 2014-04-13 12:39:00 | 2589.40000 | 2593.00000 | 2589.40000 | 2591.75000 | 107.1180 | 277612.2600 | 2591.64992 2014-04-13 12:40:00 | 2591.93000 | 2593.21000 | 2590.00000 | 2590.05000 | 103.2449 | 267546.7700 | 2591.37980 2014-04-13 12:41:00 | 2589.90000 | 2590.21000 | 2585.00000 | 2586.97000 | 109.0130 | 282066.8100 | 2587.46013 2014-04-13 12:42:00 | 2586.02000 | 2588.90000 | 2586.00000 | 2588.76000 | 72.0261 | 186383.4200 | 2587.71989 2014-04-13 12:43:00 | 2587.16000 | 2589.93000 | 2587.00000 | 2588.47000 | 83.8630 | 217108.6900 | 2588.85010 2014-04-13 12:44:00 | 2588.47000 | 2589.36000 | 2585.02000 | 2587.23000 | 112.0781 | 289935.9100 | 2586.90992 2014-04-13 12:45:00 | 2587.04000 | 2587.04000 | 2583.00000 | 2584.54000 | 85.6542 | 221403.1500 | 2584.85014 2014-04-13 12:46:00 | 2585.05000 | 2585.05000 | 2580.10000 | 2580.10000 | 72.6929 | 187706.0900 | 2582.18008 2014-04-13 12:47:00 | 2582.91000 | 2582.93000 | 2573.69000 | 2575.78000 | 138.9081 | 357839.7800 | 2576.08990 2014-04-13 12:48:00 | 2575.84000 | 2579.44000 | 2575.10000 | 2575.83000 | 69.6631 | 179518.9700 | 2576.96008 2014-04-13 12:49:00 | 2575.83000 | 2581.52000 | 2575.83000 | 2577.81000 | 118.7491 | 306221.9700 | 2578.72996 2014-04-13 12:50:00 | 2577.93000 | 2582.45000 | 2576.23000 | 2582.29000 | 58.7590 | 151586.5600 | 2579.79998 2014-04-13 12:51:00 | 2582.49000 | 2583.98000 | 2579.38000 | 2581.77000 | 72.5030 | 187218.7600 | 2582.22008 2014-04-13 12:52:00 | 2581.74000 | 2584.47000 | 2579.59000 | 2584.00000 | 115.8790 | 299270.2100 | 2582.60995 2014-04-13 12:53:00 | 2583.57000 | 2587.10000 | 2583.57000 | 2585.22000 | 127.4120 | 329394.3400 | 2585.27010 2014-04-13 12:54:00 | 2585.01000 | 2588.00000 | 2585.01000 | 2586.74000 | 142.9572 | 369725.7900 | 2586.26984 2014-04-13 12:55:00 | 2586.69000 | 2588.00000 | 2584.35000 | 2585.01000 | 59.3870 | 153591.9100 | 2586.28993 2014-04-13 12:56:00 | 2585.01000 | 2586.00000 | 2583.13000 | 2583.18000 | 75.8609 | 196086.6900 | 2584.82003 2014-04-13 12:57:00 | 2584.00000 | 2584.85000 | 2580.00000 | 2581.98000 | 64.7120 | 167091.4500 | 2582.08005 2014-04-13 12:58:00 | 2581.70000 | 2581.91000 | 2577.05000 | 2581.47000 | 140.5811 | 362682.4400 | 2579.88006 2014-04-13 12:59:00 | 2580.95000 | 2581.67000 | 2578.20000 | 2578.72000 | 108.6811 | 280322.1500 | 2579.31004 2014-04-13 13:00:00 | 2578.46000 | 2580.23000 | 2577.92000 | 2579.72000 | 100.7621 | 259877.4600 | 2579.12008 2014-04-13 13:01:00 | 2580.00000 | 2582.00000 | 2579.75000 | 2582.00000 | 62.7320 | 161906.3500 | 2580.92005 2014-04-13 13:02:00 | 2582.10000 | 2583.00000 | 2576.29000 | 2577.43000 | 51.5610 | 132982.6500 | 2579.13002 2014-04-13 13:03:00 | 2577.43000 | 2577.43000 | 2575.00000 | 2575.00000 | 68.6729 | 176899.3600 | 2575.97008 2014-04-13 13:04:00 | 2575.00000 | 2575.99000 | 2573.05000 | 2575.00000 | 123.4291 | 317761.9300 | 2574.44995 2014-04-13 13:05:00 | 2575.01000 | 2577.69000 | 2573.03000 | 2576.09000 | 190.4502 | 490639.6300 | 2576.21001 2014-04-13 13:06:00 | 2576.91000 | 2580.12000 | 2574.14000 | 2580.12000 | 69.7600 | 179705.9800 | 2576.06000 2014-04-13 13:07:00 | 2581.00000 | 2581.33000 | 2575.17000 | 2577.09000 | 148.9918 | 384039.6600 | 2577.59010 2014-04-13 13:08:00 | 2577.39000 | 2579.06000 | 2576.49000 | 2576.90000 | 167.4053 | 431462.0900 | 2577.34970 2014-04-13 13:09:00 | 2576.66000 | 2578.64000 | 2576.00000 | 2576.14000 | 84.9841 | 219035.3900 | 2577.37013 2014-04-13 13:10:00 | 2576.60000 | 2577.93000 | 2576.13000 | 2577.50000 | 40.2800 | 103810.7900 | 2577.23000 2014-04-13 13:11:00 | 2579.19000 | 2579.91000 | 2576.02000 | 2576.57000 | 122.8859 | 316731.0600 | 2577.43981 2014-04-13 13:12:00 | 2577.10000 | 2578.91000 | 2575.11000 | 2576.00000 | 87.5141 | 225481.7800 | 2576.52014 2014-04-13 13:13:00 | 2576.00000 | 2576.00000 | 2574.87000 | 2574.87000 | 12.0630 | 31070.5400 | 2575.69001 2014-04-13 13:14:00 | 2574.02000 | 2574.62000 | 2571.00000 | 2572.88000 | 47.4380 | 122056.4400 | 2572.96996 2014-04-13 13:15:00 | 2572.83000 | 2572.83000 | 2570.01000 | 2571.83000 | 91.1598 | 234418.4400 | 2571.50999 2014-04-13 13:16:00 | 2570.30000 | 2573.98000 | 2567.19000 | 2572.05000 | 127.9312 | 328964.7700 | 2571.42006 2014-04-13 13:17:00 | 2572.47000 | 2576.54000 | 2571.83000 | 2575.98000 | 156.0298 | 401679.9400 | 2574.37999 2014-04-13 13:18:00 | 2575.94000 | 2580.71000 | 2575.61000 | 2579.83000 | 42.7950 | 110354.5500 | 2578.67992 2014-04-13 13:19:00 | 2579.90000 | 2582.85000 | 2579.85000 | 2582.00000 | 117.6122 | 303555.9700 | 2580.99010 2014-04-13 13:20:00 | 2582.00000 | 2583.00000 | 2581.50000 | 2582.13000 | 32.4980 | 83911.2300 | 2582.03998 2014-04-13 13:21:00 | 2582.96000 | 2584.99000 | 2582.60000 | 2584.99000 | 45.4191 | 117353.8100 | 2583.79998 2014-04-13 13:22:00 | 2584.07000 | 2585.04000 | 2580.04000 | 2580.04000 | 97.4761 | 251754.4000 | 2582.72985 2014-04-13 13:23:00 | 2581.00000 | 2581.45000 | 2579.00000 | 2579.00000 | 29.9440 | 77272.6900 | 2580.57005 2014-04-13 13:24:00 | 2578.93000 | 2579.90000 | 2577.15000 | 2578.44000 | 44.0939 | 113690.8700 | 2578.38007 2014-04-13 13:25:00 | 2578.44000 | 2584.72000 | 2578.44000 | 2582.25000 | 118.3752 | 305615.0400 | 2581.74978 2014-04-13 13:26:00 | 2583.10000 | 2583.10000 | 2577.19000 | 2578.81000 | 10.5350 | 27190.0300 | 2580.91998 2014-04-13 13:27:00 | 2579.76000 | 2582.90000 | 2577.38000 | 2582.80000 | 75.6380 | 195176.3600 | 2580.39994 2014-04-13 13:28:00 | 2582.20000 | 2582.20000 | 2579.10000 | 2580.89000 | 63.4500 | 163758.1400 | 2580.90000 2014-04-13 13:29:00 | 2580.89000 | 2581.97000 | 2580.35000 | 2580.52000 | 134.5771 | 347361.0200 | 2581.12985 2014-04-13 13:30:00 | 2580.52000 | 2581.79000 | 2578.84000 | 2578.84000 | 52.2690 | 134870.7200 | 2580.31998 2014-04-13 13:31:00 | 2579.91000 | 2581.76000 | 2579.16000 | 2579.38000 | 82.9540 | 214078.6200 | 2580.69013 2014-04-13 13:32:00 | 2578.55000 | 2579.45000 | 2577.92000 | 2579.00000 | 49.4590 | 127533.0400 | 2578.55998 2014-04-13 13:33:00 | 2578.51000 | 2579.93000 | 2577.80000 | 2577.82000 | 83.8081 | 216152.8500 | 2579.13994 2014-04-13 13:34:00 | 2579.83000 | 2579.91000 | 2577.30000 | 2578.16000 | 114.8039 | 296067.8200 | 2578.90017 2014-04-13 13:35:00 | 2578.97000 | 2581.99000 | 2577.30000 | 2581.99000 | 153.6567 | 396297.6300 | 2579.10981 2014-04-13 13:36:00 | 2581.87000 | 2582.00000 | 2579.00000 | 2581.69000 | 127.0471 | 327864.1100 | 2580.64986 2014-04-13 13:37:00 | 2580.83000 | 2586.00000 | 2580.72000 | 2586.00000 | 91.3678 | 235956.5100 | 2582.48992 2014-04-13 13:38:00 | 2585.97000 | 2587.27000 | 2585.94000 | 2587.11000 | 17.6360 | 45615.0500 | 2586.46997 2014-04-13 13:39:00 | 2586.96000 | 2591.00000 | 2586.90000 | 2589.15000 | 101.1441 | 261822.5200 | 2588.61016 2014-04-13 13:40:00 | 2590.43000 | 2592.65000 | 2589.42000 | 2592.65000 | 79.2370 | 205265.1100 | 2590.51991 2014-04-13 13:41:00 | 2593.91000 | 2594.67000 | 2591.35000 | 2591.94000 | 103.8030 | 269159.2300 | 2592.98012 2014-04-13 13:42:00 | 2591.51000 | 2593.35000 | 2586.00000 | 2588.59000 | 131.9859 | 341761.6600 | 2589.37979 2014-04-13 13:43:00 | 2587.29000 | 2593.00000 | 2587.27000 | 2592.40000 | 86.8250 | 224929.6800 | 2590.60983 2014-04-13 13:44:00 | 2591.88000 | 2594.00000 | 2590.17000 | 2594.00000 | 57.1510 | 148129.6500 | 2591.90002 2014-04-13 13:45:00 | 2594.02000 | 2594.95000 | 2591.01000 | 2593.93000 | 52.2390 | 135438.4400 | 2592.66998 2014-04-13 13:46:00 | 2593.04000 | 2593.76000 | 2589.20000 | 2589.34000 | 51.5130 | 133537.7200 | 2592.31006 2014-04-13 13:47:00 | 2590.75000 | 2591.12000 | 2587.82000 | 2588.39000 | 58.7060 | 152000.5000 | 2589.17991 2014-04-13 13:48:00 | 2588.94000 | 2589.00000 | 2587.19000 | 2589.00000 | 23.3200 | 60359.0100 | 2588.29000 2014-04-13 13:49:00 | 2588.46000 | 2590.07000 | 2587.43000 | 2589.69000 | 121.0528 | 313356.1100 | 2588.59013 2014-04-13 13:50:00 | 2588.41000 | 2588.90000 | 2587.04000 | 2588.34000 | 85.6149 | 221570.4100 | 2587.98983 2014-04-13 13:51:00 | 2587.04000 | 2587.10000 | 2580.13000 | 2581.07000 | 79.4879 | 205430.1800 | 2584.41994 2014-04-13 13:52:00 | 2580.27000 | 2587.03000 | 2580.15000 | 2583.53000 | 90.3628 | 233557.2100 | 2584.66010 2014-04-13 13:53:00 | 2585.65000 | 2586.24000 | 2583.87000 | 2585.18000 | 69.5240 | 179737.0500 | 2585.25011 2014-04-13 13:54:00 | 2585.02000 | 2585.58000 | 2583.40000 | 2584.75000 | 124.4480 | 321622.0800 | 2584.38990 2014-04-13 13:55:00 | 2584.98000 | 2584.98000 | 2582.40000 | 2582.98000 | 70.4841 | 182081.6500 | 2583.30011 2014-04-13 13:56:00 | 2583.10000 | 2583.68000 | 2580.00000 | 2580.01000 | 86.9840 | 224523.1300 | 2581.20014 2014-04-13 13:57:00 | 2580.31000 | 2582.68000 | 2578.00000 | 2578.00000 | 76.7290 | 198042.2400 | 2581.05997 2014-04-13 13:58:00 | 2578.98000 | 2579.89000 | 2578.00000 | 2578.13000 | 54.9209 | 141630.0400 | 2578.80002 2014-04-13 13:59:00 | 2578.13000 | 2581.53000 | 2578.13000 | 2580.56000 | 137.4149 | 354448.0000 | 2579.39973 2014-04-13 14:00:00 | 2581.92000 | 2582.88000 | 2578.13000 | 2582.88000 | 132.3141 | 341431.3600 | 2580.46021 2014-04-13 14:01:00 | 2582.50000 | 2584.00000 | 2582.50000 | 2584.00000 | 12.1770 | 31456.0700 | 2583.23999 2014-04-13 14:02:00 | 2584.31000 | 2584.97000 | 2582.81000 | 2584.97000 | 98.2750 | 253890.4000 | 2583.46981 2014-04-13 14:03:00 | 2583.51000 | 2585.00000 | 2583.33000 | 2584.96000 | 83.2001 | 215020.6300 | 2584.38000 2014-04-13 14:04:00 | 2584.97000 | 2586.00000 | 2584.00000 | 2586.00000 | 44.3520 | 114671.7000 | 2585.49003 2014-04-13 14:05:00 | 2585.81000 | 2587.00000 | 2584.36000 | 2587.00000 | 60.8161 | 157247.2600 | 2585.61991 2014-04-13 14:06:00 | 2587.04000 | 2588.70000 | 2587.04000 | 2588.70000 | 6.3790 | 16508.1200 | 2587.89000 2014-04-13 14:07:00 | 2588.70000 | 2589.86000 | 2586.44000 | 2587.46000 | 96.9179 | 250874.7900 | 2588.52992 2014-04-13 14:08:00 | 2589.59000 | 2589.61000 | 2586.43000 | 2587.71000 | 128.1830 | 331779.9300 | 2588.33015 2014-04-13 14:09:00 | 2588.34000 | 2588.75000 | 2585.21000 | 2586.31000 | 96.2590 | 249052.8400 | 2587.31996 2014-04-13 14:10:00 | 2585.34000 | 2585.34000 | 2580.50000 | 2583.67000 | 93.1659 | 240698.6200 | 2583.54985 2014-04-13 14:11:00 | 2583.07000 | 2587.81000 | 2583.07000 | 2586.90000 | 116.1098 | 300312.1500 | 2586.44999 2014-04-13 14:12:00 | 2587.58000 | 2587.58000 | 2585.95000 | 2586.74000 | 39.9100 | 103227.6300 | 2586.51000 2014-04-13 14:13:00 | 2586.00000 | 2586.55000 | 2583.46000 | 2585.87000 | 107.8949 | 278932.0000 | 2585.21979 2014-04-13 14:14:00 | 2585.84000 | 2586.70000 | 2585.69000 | 2586.70000 | 21.7530 | 56258.3200 | 2586.23003 2014-04-13 14:15:00 | 2586.70000 | 2589.00000 | 2586.70000 | 2588.45000 | 68.6981 | 177771.5100 | 2587.71995 2014-04-13 14:16:00 | 2587.00000 | 2588.96000 | 2583.33000 | 2586.97000 | 68.3900 | 176795.0300 | 2585.10000 2014-04-13 14:17:00 | 2586.00000 | 2588.41000 | 2583.15000 | 2588.41000 | 76.5349 | 197984.1800 | 2586.84985 2014-04-13 14:18:00 | 2586.87000 | 2588.25000 | 2584.04000 | 2585.06000 | 161.5879 | 417872.8800 | 2586.03987 2014-04-13 14:19:00 | 2586.39000 | 2586.95000 | 2584.18000 | 2585.97000 | 155.3069 | 401567.7700 | 2585.63982 2014-04-13 14:20:00 | 2585.98000 | 2585.98000 | 2584.43000 | 2585.32000 | 4.0010 | 10342.9200 | 2585.08000 2014-04-13 14:21:00 | 2585.32000 | 2585.99000 | 2584.90000 | 2585.53000 | 9.4950 | 24546.0300 | 2585.15002 2014-04-13 14:22:00 | 2586.00000 | 2586.00000 | 2585.53000 | 2586.00000 | 1.1070 | 2862.6600 | 2585.96000 2014-04-13 14:23:00 | 2586.00000 | 2587.94000 | 2586.00000 | 2586.72000 | 39.8009 | 102975.4000 | 2587.26001 2014-04-13 14:24:00 | 2587.97000 | 2589.00000 | 2586.06000 | 2586.55000 | 127.7321 | 330444.2900 | 2587.01010 2014-04-13 14:25:00 | 2586.11000 | 2588.93000 | 2586.11000 | 2588.65000 | 90.6930 | 234729.7700 | 2588.18010 2014-04-13 14:26:00 | 2588.73000 | 2589.00000 | 2586.86000 | 2586.86000 | 32.2930 | 83579.8300 | 2588.17004 2014-04-13 14:27:00 | 2587.23000 | 2589.00000 | 2587.23000 | 2587.69000 | 7.5990 | 19665.3600 | 2587.89000 2014-04-13 14:28:00 | 2589.00000 | 2589.00000 | 2584.00000 | 2584.00000 | 65.7640 | 169989.4800 | 2584.84010 2014-04-13 14:29:00 | 2583.00000 | 2586.58000 | 2580.51000 | 2582.00000 | 45.5220 | 117552.3100 | 2582.32003 2014-04-13 14:30:00 | 2583.78000 | 2584.65000 | 2579.19000 | 2579.28000 | 58.8980 | 152062.2400 | 2581.78995 2014-04-13 14:31:00 | 2580.00000 | 2581.00000 | 2578.04000 | 2578.04000 | 120.5612 | 310962.2200 | 2579.29005 2014-04-13 14:32:00 | 2578.44000 | 2579.86000 | 2576.98000 | 2576.98000 | 35.3279 | 91067.3200 | 2577.76997 2014-04-13 14:33:00 | 2576.97000 | 2576.97000 | 2574.99000 | 2575.00000 | 49.4600 | 127394.0100 | 2575.70000 2014-04-13 14:34:00 | 2574.94000 | 2576.86000 | 2573.00000 | 2573.79000 | 85.4838 | 220192.6900 | 2575.84013 2014-04-13 14:35:00 | 2574.23000 | 2574.23000 | 2567.00000 | 2569.54000 | 177.6380 | 456435.5500 | 2569.46986 2014-04-13 14:36:00 | 2569.82000 | 2570.00000 | 2567.02000 | 2569.93000 | 56.5390 | 145229.9300 | 2568.66998 2014-04-13 14:37:00 | 2569.92000 | 2569.92000 | 2567.06000 | 2567.27000 | 29.1630 | 74896.8000 | 2568.21003 2014-04-13 14:38:00 | 2567.08000 | 2567.27000 | 2562.00000 | 2563.78000 | 124.2050 | 318513.7000 | 2564.41976 2014-04-13 14:39:00 | 2562.90000 | 2567.11000 | 2562.21000 | 2566.07000 | 133.7829 | 342988.5000 | 2563.77015 2014-04-13 14:40:00 | 2566.42000 | 2568.14000 | 2565.36000 | 2565.79000 | 88.9862 | 228421.2200 | 2566.92987 2014-04-13 14:41:00 | 2565.31000 | 2565.31000 | 2560.93000 | 2561.80000 | 50.1871 | 128653.5100 | 2563.47994 2014-04-13 14:42:00 | 2560.88000 | 2562.00000 | 2555.00000 | 2557.02000 | 112.7652 | 288391.3200 | 2557.44979 2014-04-13 14:43:00 | 2557.02000 | 2559.99000 | 2555.00000 | 2557.21000 | 152.4849 | 390082.2600 | 2558.16970 2014-04-13 14:44:00 | 2555.21000 | 2561.23000 | 2555.21000 | 2561.22000 | 94.9418 | 242967.5300 | 2559.12007 2014-04-13 14:45:00 | 2561.23000 | 2573.62000 | 2561.23000 | 2569.28000 | 78.4700 | 201547.7400 | 2568.47000 2014-04-13 14:46:00 | 2569.76000 | 2569.79000 | 2561.91000 | 2563.03000 | 112.8440 | 289418.8600 | 2564.77017 2014-04-13 14:47:00 | 2562.90000 | 2564.94000 | 2558.30000 | 2561.45000 | 198.1768 | 507786.2700 | 2562.28975 2014-04-13 14:48:00 | 2559.82000 | 2564.00000 | 2559.82000 | 2561.00000 | 78.6141 | 201418.0000 | 2562.11013 2014-04-13 14:49:00 | 2560.62000 | 2564.00000 | 2556.01000 | 2558.58000 | 82.5561 | 211283.4100 | 2559.26988 2014-04-13 14:50:00 | 2560.70000 | 2563.81000 | 2558.42000 | 2562.97000 | 105.6761 | 270535.0300 | 2560.03984 2014-04-13 14:51:00 | 2562.93000 | 2565.02000 | 2560.00000 | 2560.21000 | 107.5520 | 275518.1400 | 2561.72008 2014-04-13 14:52:00 | 2560.02000 | 2565.00000 | 2560.00000 | 2563.59000 | 71.8091 | 184015.1700 | 2562.55998 2014-04-13 14:53:00 | 2560.50000 | 2563.96000 | 2558.47000 | 2558.47000 | 188.3940 | 482593.8700 | 2561.62029 2014-04-13 14:54:00 | 2558.47000 | 2558.47000 | 2558.00000 | 2558.00000 | 41.2520 | 105531.2100 | 2558.21003 2014-04-13 14:55:00 | 2557.24000 | 2557.24000 | 2548.97000 | 2549.21000 | 126.8079 | 323806.5600 | 2553.51990 2014-04-13 14:56:00 | 2548.88000 | 2548.97000 | 2538.52000 | 2545.13000 | 105.6389 | 268620.6300 | 2542.81995 2014-04-13 14:57:00 | 2543.73000 | 2547.56000 | 2538.00000 | 2538.00000 | 121.9589 | 309969.5200 | 2541.58995 2014-04-13 14:58:00 | 2538.00000 | 2540.02000 | 2529.01000 | 2536.73000 | 171.1239 | 433699.7900 | 2534.42026 2014-04-13 14:59:00 | 2530.44000 | 2548.00000 | 2530.03000 | 2548.00000 | 140.6183 | 357280.0400 | 2540.77990 2014-04-13 15:00:00 | 2547.00000 | 2547.00000 | 2538.25000 | 2546.94000 | 53.5530 | 136105.4900 | 2541.51006 2014-04-13 15:01:00 | 2546.95000 | 2547.05000 | 2540.02000 | 2543.50000 | 45.8110 | 116559.3000 | 2544.35002 2014-04-13 15:02:00 | 2541.47000 | 2549.00000 | 2540.00000 | 2541.99000 | 68.9591 | 175331.8700 | 2542.54997 2014-04-13 15:03:00 | 2541.95000 | 2541.97000 | 2539.00000 | 2539.15000 | 60.7870 | 154461.6200 | 2541.02993 2014-04-13 15:04:00 | 2540.03000 | 2544.90000 | 2539.00000 | 2543.96000 | 73.2000 | 186002.6400 | 2541.02000 2014-04-13 15:05:00 | 2543.93000 | 2550.00000 | 2543.93000 | 2550.00000 | 119.6119 | 304603.7000 | 2546.60009 2014-04-13 15:06:00 | 2550.00000 | 2552.74000 | 2545.41000 | 2547.36000 | 120.8528 | 308122.6400 | 2549.57013 2014-04-13 15:07:00 | 2545.82000 | 2548.47000 | 2541.17000 | 2543.77000 | 86.5561 | 220246.2600 | 2544.54987 2014-04-13 15:08:00 | 2543.91000 | 2544.11000 | 2541.00000 | 2544.11000 | 108.1262 | 274856.6900 | 2541.99984 2014-04-13 15:09:00 | 2543.11000 | 2547.98000 | 2543.00000 | 2544.60000 | 46.1240 | 117328.8600 | 2543.77007 2014-04-13 15:10:00 | 2544.00000 | 2544.00000 | 2538.89000 | 2540.74000 | 47.0851 | 119632.2800 | 2540.76991 2014-04-13 15:11:00 | 2540.67000 | 2541.00000 | 2539.00000 | 2541.00000 | 59.6820 | 151597.6400 | 2540.09005 2014-04-13 15:12:00 | 2539.14000 | 2539.26000 | 2532.39000 | 2534.95000 | 70.0070 | 177621.1800 | 2537.18992 2014-04-13 15:13:00 | 2534.90000 | 2534.90000 | 2523.00000 | 2529.00000 | 95.1021 | 240397.1900 | 2527.78008 2014-04-13 15:14:00 | 2528.97000 | 2528.97000 | 2520.00000 | 2527.42000 | 148.1231 | 373668.6600 | 2522.69018 2014-04-13 15:15:00 | 2524.27000 | 2530.00000 | 2523.86000 | 2528.97000 | 76.5780 | 193482.6700 | 2526.60994 2014-04-13 15:16:00 | 2528.97000 | 2529.00000 | 2523.02000 | 2524.28000 | 41.4710 | 104751.6100 | 2525.90002 2014-04-13 15:17:00 | 2525.65000 | 2534.00000 | 2523.94000 | 2533.00000 | 49.7280 | 125719.8600 | 2528.14996 2014-04-13 15:18:00 | 2532.00000 | 2542.00000 | 2530.00000 | 2539.01000 | 70.4829 | 178696.8200 | 2535.32008 2014-04-13 15:19:00 | 2539.48000 | 2541.00000 | 2533.10000 | 2535.95000 | 78.8231 | 200150.7200 | 2539.24010 2014-04-13 15:20:00 | 2533.14000 | 2540.76000 | 2532.39000 | 2539.00000 | 83.2790 | 211338.8800 | 2537.71997 2014-04-13 15:21:00 | 2539.00000 | 2541.99000 | 2530.10000 | 2537.95000 | 42.9540 | 109018.1100 | 2538.02007 2014-04-13 15:22:00 | 2537.95000 | 2541.88000 | 2536.00000 | 2537.97000 | 45.4849 | 115474.8700 | 2538.74991 2014-04-13 15:23:00 | 2537.97000 | 2538.98000 | 2531.01000 | 2533.00000 | 134.5528 | 340944.6200 | 2533.91015 2014-04-13 15:24:00 | 2533.76000 | 2538.00000 | 2531.97000 | 2536.64000 | 73.4680 | 186188.4600 | 2534.27994 2014-04-13 15:25:00 | 2537.75000 | 2540.99000 | 2536.78000 | 2540.00000 | 71.1119 | 180610.0700 | 2539.80005 2014-04-13 15:26:00 | 2540.99000 | 2546.96000 | 2540.99000 | 2546.96000 | 58.7380 | 149411.9400 | 2543.69995 2014-04-13 15:27:00 | 2546.82000 | 2550.00000 | 2543.97000 | 2545.10000 | 29.7970 | 75852.7100 | 2545.64996 2014-04-13 15:28:00 | 2545.10000 | 2550.00000 | 2544.00000 | 2548.90000 | 81.1421 | 206727.2300 | 2547.72007 2014-04-13 15:29:00 | 2547.72000 | 2554.84000 | 2547.72000 | 2554.80000 | 63.9740 | 163351.8300 | 2553.41010 2014-04-13 15:30:00 | 2554.97000 | 2557.71000 | 2549.97000 | 2551.31000 | 148.2797 | 378590.8100 | 2553.21999 2014-04-13 15:31:00 | 2551.31000 | 2557.90000 | 2550.20000 | 2552.00000 | 145.8119 | 372448.8200 | 2554.31011 2014-04-13 15:32:00 | 2553.00000 | 2554.66000 | 2543.63000 | 2544.91000 | 44.8029 | 114194.5600 | 2548.82005 2014-04-13 15:33:00 | 2544.91000 | 2549.71000 | 2540.00000 | 2540.00000 | 148.1652 | 376841.7200 | 2543.38972 2014-04-13 15:34:00 | 2539.98000 | 2545.29000 | 2538.79000 | 2545.00000 | 70.3319 | 178852.6100 | 2542.98005 2014-04-13 15:35:00 | 2545.00000 | 2549.33000 | 2544.86000 | 2548.93000 | 36.8640 | 93894.7900 | 2547.06006 2014-04-13 15:36:00 | 2547.83000 | 2551.00000 | 2546.25000 | 2550.97000 | 49.4241 | 126003.7100 | 2549.44008 2014-04-13 15:37:00 | 2551.00000 | 2553.00000 | 2550.44000 | 2551.05000 | 65.6171 | 167435.7000 | 2551.70992 2014-04-13 15:38:00 | 2551.72000 | 2552.00000 | 2549.00000 | 2549.97000 | 38.6419 | 98565.9500 | 2550.75003 2014-04-13 15:39:00 | 2549.96000 | 2551.72000 | 2549.96000 | 2551.04000 | 30.3930 | 77526.1700 | 2550.79004 2014-04-13 15:40:00 | 2551.89000 | 2553.83000 | 2551.04000 | 2552.68000 | 59.0870 | 150817.0800 | 2552.45993 2014-04-13 15:41:00 | 2551.29000 | 2553.66000 | 2550.00000 | 2551.02000 | 72.1310 | 184028.4600 | 2551.31003 2014-04-13 15:42:00 | 2550.00000 | 2555.00000 | 2548.26000 | 2554.29000 | 117.8449 | 300655.3500 | 2551.27977 2014-04-13 15:43:00 | 2551.04000 | 2554.38000 | 2546.64000 | 2548.17000 | 83.5550 | 213010.9200 | 2549.34984 2014-04-13 15:44:00 | 2547.65000 | 2549.00000 | 2543.76000 | 2544.61000 | 52.0829 | 132644.2900 | 2546.79006 2014-04-13 15:45:00 | 2543.67000 | 2547.00000 | 2542.02000 | 2542.92000 | 73.6779 | 187440.9800 | 2544.05994 2014-04-13 15:46:00 | 2541.93000 | 2541.93000 | 2538.01000 | 2538.01000 | 19.4370 | 49377.5600 | 2540.38998 2014-04-13 15:47:00 | 2537.96000 | 2538.65000 | 2533.14000 | 2537.63000 | 45.6030 | 115700.4100 | 2537.12005 2014-04-13 15:48:00 | 2535.28000 | 2537.91000 | 2535.10000 | 2537.23000 | 65.0460 | 165009.4000 | 2536.80990 2014-04-13 15:49:00 | 2535.38000 | 2540.29000 | 2535.20000 | 2537.12000 | 45.6960 | 115974.5200 | 2537.95993 2014-04-13 15:50:00 | 2537.22000 | 2541.90000 | 2537.22000 | 2541.43000 | 132.4750 | 336388.3800 | 2539.25974 2014-04-13 15:51:00 | 2540.71000 | 2541.93000 | 2540.00000 | 2540.11000 | 58.7820 | 149356.7800 | 2540.86005 2014-04-13 15:52:00 | 2540.11000 | 2540.91000 | 2535.20000 | 2537.00000 | 73.8539 | 187416.0000 | 2537.66011 2014-04-13 15:53:00 | 2537.00000 | 2538.15000 | 2536.11000 | 2537.59000 | 54.9090 | 139323.8700 | 2537.35998 2014-04-13 15:54:00 | 2537.53000 | 2543.00000 | 2537.53000 | 2542.79000 | 27.4070 | 69660.4600 | 2541.69997 2014-04-13 15:55:00 | 2543.00000 | 2547.07000 | 2542.07000 | 2546.45000 | 40.5610 | 103243.5000 | 2545.39002 2014-04-13 15:56:00 | 2546.56000 | 2548.42000 | 2541.05000 | 2541.05000 | 39.4470 | 100455.7200 | 2546.59995 2014-04-13 15:57:00 | 2546.42000 | 2546.42000 | 2541.39000 | 2545.22000 | 44.5010 | 113199.0300 | 2543.74002 2014-04-13 15:58:00 | 2545.10000 | 2545.10000 | 2541.00000 | 2541.00000 | 131.6031 | 334750.8700 | 2543.64016 2014-04-13 15:59:00 | 2541.00000 | 2541.82000 | 2535.20000 | 2540.45000 | 60.2771 | 153029.7200 | 2538.76993 2014-04-13 16:00:00 | 2539.00000 | 2539.00000 | 2536.10000 | 2537.00000 | 57.5791 | 146087.8500 | 2537.16998 2014-04-13 16:01:00 | 2537.83000 | 2542.00000 | 2537.12000 | 2537.12000 | 40.5630 | 102985.7900 | 2538.91005 2014-04-13 16:02:00 | 2537.98000 | 2537.98000 | 2536.00000 | 2537.49000 | 30.0760 | 76306.3100 | 2537.11995 2014-04-13 16:03:00 | 2537.50000 | 2539.20000 | 2537.27000 | 2537.52000 | 9.6870 | 24580.8800 | 2537.50999 2014-04-13 16:04:00 | 2537.52000 | 2539.35000 | 2535.20000 | 2535.86000 | 76.8459 | 195001.0700 | 2537.55988 2014-04-13 16:05:00 | 2535.80000 | 2537.05000 | 2535.20000 | 2535.20000 | 87.0931 | 220932.6200 | 2536.74011 2014-04-13 16:06:00 | 2535.23000 | 2535.23000 | 2533.80000 | 2533.83000 | 18.9780 | 48101.8400 | 2534.60999 2014-04-13 16:07:00 | 2533.49000 | 2534.97000 | 2533.00000 | 2533.02000 | 9.4640 | 23983.6900 | 2534.20001 2014-04-13 16:08:00 | 2534.95000 | 2535.07000 | 2533.45000 | 2535.00000 | 49.4010 | 125230.5000 | 2534.98002 2014-04-13 16:09:00 | 2536.88000 | 2539.63000 | 2535.01000 | 2537.70000 | 26.7740 | 67919.1000 | 2536.76004 2014-04-13 16:10:00 | 2538.33000 | 2540.00000 | 2530.00000 | 2534.46000 | 130.9350 | 332195.2400 | 2537.09974 2014-04-13 16:11:00 | 2530.04000 | 2534.41000 | 2528.28000 | 2528.28000 | 28.6070 | 72387.0900 | 2530.39997 2014-04-13 16:12:00 | 2526.04000 | 2526.68000 | 2510.58000 | 2510.58000 | 85.0591 | 213938.9700 | 2515.17997 2014-04-13 16:13:00 | 2515.01000 | 2515.03000 | 2504.30000 | 2511.03000 | 118.5638 | 297618.8200 | 2510.20018 2014-04-13 16:14:00 | 2511.02000 | 2512.54000 | 2508.22000 | 2512.00000 | 43.5919 | 109446.2800 | 2510.70003 2014-04-13 16:15:00 | 2512.54000 | 2521.27000 | 2510.20000 | 2521.27000 | 80.9231 | 203452.0200 | 2514.14010 2014-04-13 16:16:00 | 2518.04000 | 2521.12000 | 2517.27000 | 2521.00000 | 42.7650 | 107743.5100 | 2519.42992 2014-04-13 16:17:00 | 2521.00000 | 2522.91000 | 2517.24000 | 2519.40000 | 34.7070 | 87488.0500 | 2520.75996 2014-04-13 16:18:00 | 2519.20000 | 2520.00000 | 2512.44000 | 2514.85000 | 86.4011 | 217310.8300 | 2515.14004 2014-04-13 16:19:00 | 2514.80000 | 2520.00000 | 2512.40000 | 2517.00000 | 102.8060 | 258726.6500 | 2516.64984 2014-04-13 16:20:00 | 2517.00000 | 2524.82000 | 2517.00000 | 2519.46000 | 50.4889 | 127332.5900 | 2521.98998 2014-04-13 16:21:00 | 2523.26000 | 2528.00000 | 2519.37000 | 2523.81000 | 37.0191 | 93442.7500 | 2524.17999 2014-04-13 16:22:00 | 2527.95000 | 2528.00000 | 2524.09000 | 2526.73000 | 37.4960 | 94746.0100 | 2526.82994 2014-04-13 16:23:00 | 2526.56000 | 2528.51000 | 2525.00000 | 2526.43000 | 28.9120 | 73032.5700 | 2526.03002 2014-04-13 16:24:00 | 2526.36000 | 2526.36000 | 2520.27000 | 2521.36000 | 27.8570 | 70237.7000 | 2521.36997 2014-04-13 16:25:00 | 2520.27000 | 2520.27000 | 2515.20000 | 2516.05000 | 15.9330 | 40093.9800 | 2516.41002 2014-04-13 16:26:00 | 2516.10000 | 2519.00000 | 2515.00000 | 2515.00000 | 25.5080 | 64173.6000 | 2515.81998 2014-04-13 16:27:00 | 2515.00000 | 2515.00000 | 2510.00000 | 2512.74000 | 28.5290 | 71672.5800 | 2512.26999 2014-04-13 16:28:00 | 2514.21000 | 2514.21000 | 2510.00000 | 2510.05000 | 31.6750 | 79532.2300 | 2510.87994 2014-04-13 16:29:00 | 2510.05000 | 2523.50000 | 2510.01000 | 2519.52000 | 47.9361 | 120587.5200 | 2515.58993 2014-04-13 16:30:00 | 2519.47000 | 2523.50000 | 2519.08000 | 2522.05000 | 36.9330 | 93097.8400 | 2520.72004 2014-04-13 16:31:00 | 2522.05000 | 2522.99000 | 2516.31000 | 2516.40000 | 38.2811 | 96414.2900 | 2518.59002 2014-04-13 16:32:00 | 2516.26000 | 2516.31000 | 2506.00000 | 2506.00000 | 20.7650 | 52139.1900 | 2510.91996 2014-04-13 16:33:00 | 2506.00000 | 2506.86000 | 2503.00000 | 2503.84000 | 24.2710 | 60787.4500 | 2504.53001 2014-04-13 16:34:00 | 2503.84000 | 2503.84000 | 2501.00000 | 2502.06000 | 64.5261 | 161463.0200 | 2502.28990 2014-04-13 16:35:00 | 2501.12000 | 2507.29000 | 2501.12000 | 2503.82000 | 34.6999 | 86900.0800 | 2504.33000 2014-04-13 16:36:00 | 2506.03000 | 2513.52000 | 2505.00000 | 2511.89000 | 56.6010 | 142079.3600 | 2510.19002 2014-04-13 16:37:00 | 2511.92000 | 2514.99000 | 2509.00000 | 2510.08000 | 32.4770 | 81520.6000 | 2510.09996 2014-04-13 16:38:00 | 2510.18000 | 2512.86000 | 2502.00000 | 2506.54000 | 19.3190 | 48450.1200 | 2507.89999 2014-04-13 16:39:00 | 2507.26000 | 2507.68000 | 2504.96000 | 2506.79000 | 58.8910 | 147583.9100 | 2506.05002 2014-04-13 16:40:00 | 2506.91000 | 2507.15000 | 2503.00000 | 2504.71000 | 43.1790 | 108171.5600 | 2505.18998 2014-04-13 16:41:00 | 2503.88000 | 2508.80000 | 2503.88000 | 2508.53000 | 56.0500 | 140547.5900 | 2507.54000 2014-04-13 16:42:00 | 2506.46000 | 2509.99000 | 2506.26000 | 2508.95000 | 38.4911 | 96559.8300 | 2508.63002 2014-04-13 16:43:00 | 2509.80000 | 2512.81000 | 2506.83000 | 2511.71000 | 42.3891 | 106399.9500 | 2510.07998 2014-04-13 16:44:00 | 2511.50000 | 2516.40000 | 2510.20000 | 2514.06000 | 34.4900 | 86714.7000 | 2514.20000 2014-04-13 16:45:00 | 2513.40000 | 2515.00000 | 2506.80000 | 2514.77000 | 38.6830 | 97182.9700 | 2512.29005 2014-04-13 16:46:00 | 2511.45000 | 2521.54000 | 2511.22000 | 2521.53000 | 63.7080 | 160253.6000 | 2515.43995 2014-04-13 16:47:00 | 2520.23000 | 2520.23000 | 2517.00000 | 2518.46000 | 34.0520 | 85745.3100 | 2518.07003 2014-04-13 16:48:00 | 2518.46000 | 2530.00000 | 2518.46000 | 2525.02000 | 130.4141 | 329209.4600 | 2524.34021 2014-04-13 16:49:00 | 2525.06000 | 2527.87000 | 2518.02000 | 2518.02000 | 60.2949 | 152153.0400 | 2523.47988 2014-04-13 16:50:00 | 2521.80000 | 2527.51000 | 2521.80000 | 2526.80000 | 64.8520 | 163707.0900 | 2524.32005 2014-04-13 16:51:00 | 2522.13000 | 2525.00000 | 2521.22000 | 2521.22000 | 41.2400 | 104052.9700 | 2523.11000 2014-04-13 16:52:00 | 2520.93000 | 2521.01000 | 2518.00000 | 2519.10000 | 21.4870 | 54146.5800 | 2519.96997 2014-04-13 16:53:00 | 2518.57000 | 2519.11000 | 2517.00000 | 2517.77000 | 39.5180 | 99509.3600 | 2518.07997 2014-04-13 16:54:00 | 2517.00000 | 2518.70000 | 2517.00000 | 2518.56000 | 36.4110 | 91676.7600 | 2517.83001 2014-04-13 16:55:00 | 2518.38000 | 2518.53000 | 2515.78000 | 2517.01000 | 37.1190 | 93417.3600 | 2516.69999 2014-04-13 16:56:00 | 2516.30000 | 2518.02000 | 2513.74000 | 2515.96000 | 15.7760 | 39700.6600 | 2516.51998 2014-04-13 16:57:00 | 2517.67000 | 2517.67000 | 2514.57000 | 2515.94000 | 37.5110 | 94380.5900 | 2516.08001 2014-04-13 16:58:00 | 2517.00000 | 2519.90000 | 2517.00000 | 2517.88000 | 34.9670 | 88063.6500 | 2518.47996 2014-04-13 16:59:00 | 2519.85000 | 2521.22000 | 2518.05000 | 2520.00000 | 13.2950 | 33508.9500 | 2520.41997 2014-04-13 17:00:00 | 2521.22000 | 2523.01000 | 2516.97000 | 2516.97000 | 49.1260 | 123755.7500 | 2519.14992 2014-04-13 17:01:00 | 2516.35000 | 2516.35000 | 2513.66000 | 2513.66000 | 16.5330 | 41582.1900 | 2515.10002 2014-04-13 17:02:00 | 2514.49000 | 2516.20000 | 2513.66000 | 2516.17000 | 24.0860 | 60572.5900 | 2514.84996 2014-04-13 17:03:00 | 2516.00000 | 2518.46000 | 2515.52000 | 2518.40000 | 22.2910 | 56112.1800 | 2517.26001 2014-04-13 17:04:00 | 2518.38000 | 2518.40000 | 2513.22000 | 2514.49000 | 57.8759 | 145593.7900 | 2515.61991 2014-04-13 17:05:00 | 2515.95000 | 2516.87000 | 2513.00000 | 2516.40000 | 34.4049 | 86529.8000 | 2515.03993 2014-04-13 17:06:00 | 2516.46000 | 2520.00000 | 2516.46000 | 2520.00000 | 29.0120 | 73069.8100 | 2518.61002 2014-04-13 17:07:00 | 2520.00000 | 2525.00000 | 2516.53000 | 2524.71000 | 48.4470 | 122147.5400 | 2521.25994 2014-04-13 17:08:00 | 2525.00000 | 2525.61000 | 2521.20000 | 2523.00000 | 32.7220 | 82573.6700 | 2523.49003 2014-04-13 17:09:00 | 2523.90000 | 2525.59000 | 2522.00000 | 2525.44000 | 38.2979 | 96675.1000 | 2524.28997 2014-04-13 17:10:00 | 2525.20000 | 2528.18000 | 2525.18000 | 2528.12000 | 29.0960 | 73520.4500 | 2526.81995 2014-04-13 17:11:00 | 2527.73000 | 2528.26000 | 2515.40000 | 2525.86000 | 27.9410 | 70546.8400 | 2524.85001 2014-04-13 17:12:00 | 2525.81000 | 2533.37000 | 2524.91000 | 2533.37000 | 19.8830 | 50303.7700 | 2529.99002 2014-04-13 17:13:00 | 2533.40000 | 2542.00000 | 2532.00000 | 2532.55000 | 29.3640 | 74549.2000 | 2538.80005 2014-04-13 17:14:00 | 2536.67000 | 2541.07000 | 2533.06000 | 2537.46000 | 42.0329 | 106638.3900 | 2537.02005 2014-04-13 17:15:00 | 2540.31000 | 2544.46000 | 2538.31000 | 2543.20000 | 89.9671 | 228612.8100 | 2541.06990 2014-04-13 17:16:00 | 2543.20000 | 2551.00000 | 2542.00000 | 2549.03000 | 88.6299 | 225767.9100 | 2547.31000 2014-04-13 17:17:00 | 2549.03000 | 2552.79000 | 2549.00000 | 2551.84000 | 23.9710 | 61130.3500 | 2550.18001 2014-04-13 17:18:00 | 2552.00000 | 2552.00000 | 2550.00000 | 2550.75000 | 32.7141 | 83451.9400 | 2550.95005 2014-04-13 17:19:00 | 2545.20000 | 2550.77000 | 2536.92000 | 2548.48000 | 34.7270 | 88448.3800 | 2546.95996 2014-04-13 17:20:00 | 2548.43000 | 2552.00000 | 2521.00000 | 2539.77000 | 32.3520 | 82252.0200 | 2542.41003 2014-04-13 17:21:00 | 2544.90000 | 2544.90000 | 2537.50000 | 2539.97000 | 17.4560 | 44362.1700 | 2541.36997 2014-04-13 17:22:00 | 2535.03000 | 2538.93000 | 2534.56000 | 2538.18000 | 23.1600 | 58737.9800 | 2536.18000 2014-04-13 17:23:00 | 2535.00000 | 2549.00000 | 2534.93000 | 2542.05000 | 33.2410 | 84434.0200 | 2540.06001 2014-04-13 17:24:00 | 2542.16000 | 2544.53000 | 2542.16000 | 2544.53000 | 28.3510 | 72115.0600 | 2543.65001 2014-04-13 17:25:00 | 2544.67000 | 2548.82000 | 2538.90000 | 2539.76000 | 21.4080 | 54465.4500 | 2544.15998 2014-04-13 17:26:00 | 2540.92000 | 2543.95000 | 2539.00000 | 2542.48000 | 26.3440 | 66963.1700 | 2541.88004 2014-04-13 17:27:00 | 2543.96000 | 2544.00000 | 2542.38000 | 2544.00000 | 22.8490 | 58112.7500 | 2543.33999 2014-04-13 17:28:00 | 2542.92000 | 2544.78000 | 2542.80000 | 2544.46000 | 11.9720 | 30454.8200 | 2543.84001 2014-04-13 17:29:00 | 2542.98000 | 2543.05000 | 2542.80000 | 2543.02000 | 1.2480 | 3173.6300 | 2542.97000 2014-04-13 17:30:00 | 2543.18000 | 2544.43000 | 2542.83000 | 2544.43000 | 15.7920 | 40167.7800 | 2543.55001 2014-04-13 17:31:00 | 2543.00000 | 2545.09000 | 2543.00000 | 2544.80000 | 19.6570 | 50005.0500 | 2543.87998 2014-04-13 17:32:00 | 2543.76000 | 2543.76000 | 2543.00000 | 2543.00000 | 5.2600 | 13377.2700 | 2543.21000 2014-04-13 17:33:00 | 2541.69000 | 2542.80000 | 2540.01000 | 2540.01000 | 24.1650 | 61410.6700 | 2541.30995 2014-04-13 17:34:00 | 2542.48000 | 2542.48000 | 2540.00000 | 2540.00000 | 43.9050 | 111538.4400 | 2540.44991 2014-04-13 17:35:00 | 2540.00000 | 2540.00000 | 2531.00000 | 2537.29000 | 32.2230 | 81742.6600 | 2536.78004 2014-04-13 17:36:00 | 2537.29000 | 2541.50000 | 2535.00000 | 2538.24000 | 24.2310 | 61461.1400 | 2536.47001 2014-04-13 17:37:00 | 2537.36000 | 2542.00000 | 2537.00000 | 2538.69000 | 26.9720 | 68470.6400 | 2538.58002 2014-04-13 17:38:00 | 2541.92000 | 2542.00000 | 2537.00000 | 2540.00000 | 44.3239 | 112562.8600 | 2539.55007 2014-04-13 17:39:00 | 2540.00000 | 2542.74000 | 2537.00000 | 2540.27000 | 43.4971 | 110495.1800 | 2540.28995 2014-04-13 17:40:00 | 2540.04000 | 2542.31000 | 2536.00000 | 2537.14000 | 27.5850 | 70012.6700 | 2538.06995 2014-04-13 17:41:00 | 2540.91000 | 2542.98000 | 2539.08000 | 2541.21000 | 19.1410 | 48627.6600 | 2540.50001 2014-04-13 17:42:00 | 2542.02000 | 2542.02000 | 2538.00000 | 2538.93000 | 35.6591 | 90581.8400 | 2540.21999 2014-04-13 17:43:00 | 2540.63000 | 2540.80000 | 2538.36000 | 2539.65000 | 29.6990 | 75430.0000 | 2539.81999 2014-04-13 17:44:00 | 2540.02000 | 2542.00000 | 2540.00000 | 2541.95000 | 8.1990 | 20831.6100 | 2540.75000 2014-04-13 17:45:00 | 2541.82000 | 2541.82000 | 2539.00000 | 2540.00000 | 56.3150 | 143051.2500 | 2540.19989 2014-04-13 17:46:00 | 2540.58000 | 2541.97000 | 2540.12000 | 2541.80000 | 21.7340 | 55224.4600 | 2540.92003 2014-04-13 17:47:00 | 2541.80000 | 2541.80000 | 2541.00000 | 2541.00000 | 7.4790 | 19004.2200 | 2541.01000 2014-04-13 17:48:00 | 2541.00000 | 2541.46000 | 2538.50000 | 2541.46000 | 10.6400 | 27026.2100 | 2540.06000 2014-04-13 17:49:00 | 2539.08000 | 2540.00000 | 2538.11000 | 2538.14000 | 8.7450 | 22201.4800 | 2538.76002 2014-04-13 17:50:00 | 2538.14000 | 2539.41000 | 2537.00000 | 2537.19000 | 37.5321 | 95286.0100 | 2538.79003 2014-04-13 17:51:00 | 2537.00000 | 2537.00000 | 2530.50000 | 2535.97000 | 21.3900 | 54205.6100 | 2534.16000 2014-04-13 17:52:00 | 2530.58000 | 2535.42000 | 2530.06000 | 2534.00000 | 27.3821 | 69382.8400 | 2533.88002 2014-04-13 17:53:00 | 2532.00000 | 2537.00000 | 2532.00000 | 2534.02000 | 46.2809 | 117299.4400 | 2534.51002 2014-04-13 17:54:00 | 2534.00000 | 2536.59000 | 2531.00000 | 2531.27000 | 20.8230 | 52742.3600 | 2532.89002 2014-04-13 17:55:00 | 2530.50000 | 2531.24000 | 2530.00000 | 2530.98000 | 20.6230 | 52192.2000 | 2530.78002 2014-04-13 17:56:00 | 2530.98000 | 2530.98000 | 2530.00000 | 2530.00000 | 2.8000 | 7084.7900 | 2530.28000 2014-04-13 17:57:00 | 2530.00000 | 2530.85000 | 2529.00000 | 2530.00000 | 1.6000 | 4047.3700 | 2529.61000 2014-04-13 17:58:00 | 2529.00000 | 2530.84000 | 2528.00000 | 2529.67000 | 32.4740 | 82135.3100 | 2529.26005 2014-04-13 17:59:00 | 2529.04000 | 2529.90000 | 2528.00000 | 2528.00000 | 28.8130 | 72866.4600 | 2528.94003 2014-04-13 18:00:00 | 2527.00000 | 2527.17000 | 2526.00000 | 2526.00000 | 32.0200 | 80899.6000 | 2526.53000 2014-04-13 18:01:00 | 2525.76000 | 2525.88000 | 2525.01000 | 2525.51000 | 18.4470 | 46586.8600 | 2525.43998 2014-04-13 18:02:00 | 2526.00000 | 2526.24000 | 2526.00000 | 2526.24000 | 1.7550 | 4433.1300 | 2526.00000 2014-04-13 18:03:00 | 2526.67000 | 2530.55000 | 2526.67000 | 2529.60000 | 14.1790 | 35838.3600 | 2527.56999 2014-04-13 18:04:00 | 2529.25000 | 2533.16000 | 2529.10000 | 2531.64000 | 16.2710 | 41175.5200 | 2530.61001 2014-04-13 18:05:00 | 2531.67000 | 2531.71000 | 2529.00000 | 2529.98000 | 16.4730 | 41688.8300 | 2530.74002 2014-04-13 18:06:00 | 2529.98000 | 2531.00000 | 2526.96000 | 2531.00000 | 39.9931 | 101175.6600 | 2529.83005 2014-04-13 18:07:00 | 2531.05000 | 2533.00000 | 2531.05000 | 2532.55000 | 25.3370 | 64157.9000 | 2532.17997 2014-04-13 18:08:00 | 2531.86000 | 2533.00000 | 2530.20000 | 2530.52000 | 24.7550 | 62672.8100 | 2531.71995 2014-04-13 18:09:00 | 2531.64000 | 2531.67000 | 2526.10000 | 2529.95000 | 14.8780 | 37646.8400 | 2530.36999 2014-04-13 18:10:00 | 2525.08000 | 2529.98000 | 2525.02000 | 2528.76000 | 8.6340 | 21820.3600 | 2527.26001 2014-04-13 18:11:00 | 2528.35000 | 2528.67000 | 2527.08000 | 2527.95000 | 15.9070 | 40210.5300 | 2527.84998 2014-04-13 18:12:00 | 2526.83000 | 2527.79000 | 2526.83000 | 2526.83000 | 23.2940 | 58875.9600 | 2527.52004 2014-04-13 18:13:00 | 2526.79000 | 2527.83000 | 2525.37000 | 2527.00000 | 16.7960 | 42431.5400 | 2526.28997 2014-04-13 18:14:00 | 2527.00000 | 2527.00000 | 2527.00000 | 2527.00000 | 0.7620 | 1925.5700 | 2527.00000 2014-04-13 18:15:00 | 2527.00000 | 2530.00000 | 2527.00000 | 2528.74000 | 3.6160 | 9142.6800 | 2528.38999 2014-04-13 18:16:00 | 2528.95000 | 2529.44000 | 2526.00000 | 2526.47000 | 25.0750 | 63360.3200 | 2526.82995 2014-04-13 18:17:00 | 2526.00000 | 2528.71000 | 2525.30000 | 2528.71000 | 5.5370 | 13983.0800 | 2525.38999 2014-04-13 18:18:00 | 2525.92000 | 2527.84000 | 2525.01000 | 2526.87000 | 17.4020 | 43966.3800 | 2526.51001 2014-04-13 18:19:00 | 2527.22000 | 2533.01000 | 2527.13000 | 2532.11000 | 12.4430 | 31471.4600 | 2529.25001 2014-04-13 18:20:00 | 2531.98000 | 2533.78000 | 2531.97000 | 2531.97000 | 34.3410 | 86973.6500 | 2532.65001 2014-04-13 18:21:00 | 2531.70000 | 2531.70000 | 2530.00000 | 2530.00000 | 15.0300 | 38031.5700 | 2530.38000 2014-04-13 18:22:00 | 2530.76000 | 2536.71000 | 2530.76000 | 2535.14000 | 13.5220 | 34285.4100 | 2535.53001 2014-04-13 18:23:00 | 2536.70000 | 2540.67000 | 2535.02000 | 2540.64000 | 6.8930 | 17493.2500 | 2537.83001 2014-04-13 18:24:00 | 2540.39000 | 2541.62000 | 2535.00000 | 2541.09000 | 29.4650 | 74812.6400 | 2539.02994 2014-04-13 18:25:00 | 2541.00000 | 2541.00000 | 2540.00000 | 2540.02000 | 7.1520 | 18169.9500 | 2540.54001 2014-04-13 18:26:00 | 2540.96000 | 2542.89000 | 2537.45000 | 2537.45000 | 26.8770 | 68280.4100 | 2540.47997 2014-04-13 18:27:00 | 2538.84000 | 2539.52000 | 2533.51000 | 2538.22000 | 19.0310 | 48277.9300 | 2536.80001 2014-04-13 18:28:00 | 2534.93000 | 2536.59000 | 2532.00000 | 2536.20000 | 23.4850 | 59534.3000 | 2534.98995 2014-04-13 18:29:00 | 2532.00000 | 2536.50000 | 2532.00000 | 2534.96000 | 29.9830 | 75941.6200 | 2532.82004 2014-04-13 18:30:00 | 2534.83000 | 2534.83000 | 2532.05000 | 2532.79000 | 25.3250 | 64156.7300 | 2533.33995 2014-04-13 18:31:00 | 2533.42000 | 2536.83000 | 2533.42000 | 2534.75000 | 15.0590 | 38175.0700 | 2535.02999 2014-04-13 18:32:00 | 2534.63000 | 2536.48000 | 2534.63000 | 2536.00000 | 18.6850 | 47381.7600 | 2535.82004 2014-04-13 18:33:00 | 2536.58000 | 2540.99000 | 2536.58000 | 2540.95000 | 6.7380 | 17113.1600 | 2539.79999 2014-04-13 18:34:00 | 2539.17000 | 2541.00000 | 2532.12000 | 2541.00000 | 10.3010 | 26153.6700 | 2538.94000 2014-04-13 18:35:00 | 2541.50000 | 2541.50000 | 2535.67000 | 2538.05000 | 21.5450 | 54691.7800 | 2538.48996 2014-04-13 18:36:00 | 2538.57000 | 2541.18000 | 2536.00000 | 2540.06000 | 20.5780 | 52237.5400 | 2538.50998 2014-04-13 18:37:00 | 2539.54000 | 2539.57000 | 2537.10000 | 2539.17000 | 28.0720 | 71268.6400 | 2538.78002 2014-04-13 18:38:00 | 2537.00000 | 2541.05000 | 2536.48000 | 2537.22000 | 54.2789 | 137821.7600 | 2539.13998 2014-04-13 18:39:00 | 2537.39000 | 2539.98000 | 2536.23000 | 2536.23000 | 6.6220 | 16801.1900 | 2537.18001 2014-04-13 18:40:00 | 2536.23000 | 2537.97000 | 2532.82000 | 2536.15000 | 18.9630 | 48092.5500 | 2536.13002 2014-04-13 18:41:00 | 2537.52000 | 2537.52000 | 2532.83000 | 2537.09000 | 22.9960 | 58270.9900 | 2533.95996 2014-04-13 18:42:00 | 2535.00000 | 2537.09000 | 2533.76000 | 2537.09000 | 20.5300 | 52053.6700 | 2535.49000 2014-04-13 18:43:00 | 2537.06000 | 2537.09000 | 2532.06000 | 2534.17000 | 27.8390 | 70548.5800 | 2534.15999 2014-04-13 18:44:00 | 2535.93000 | 2535.93000 | 2531.47000 | 2531.49000 | 24.1980 | 61299.4600 | 2533.23998 2014-04-13 18:45:00 | 2530.53000 | 2531.19000 | 2528.97000 | 2529.00000 | 21.2450 | 53737.6700 | 2529.42996 2014-04-13 18:46:00 | 2529.00000 | 2531.88000 | 2529.00000 | 2530.00000 | 24.2390 | 61331.0800 | 2530.25999 2014-04-13 18:47:00 | 2530.00000 | 2535.53000 | 2529.83000 | 2535.29000 | 28.6890 | 72657.1800 | 2532.57999 2014-04-13 18:48:00 | 2535.59000 | 2543.00000 | 2533.96000 | 2542.50000 | 13.9930 | 35491.2200 | 2536.36002 2014-04-13 18:49:00 | 2543.24000 | 2555.00000 | 2536.77000 | 2550.75000 | 45.1590 | 115182.1500 | 2550.58998 2014-04-13 18:50:00 | 2550.14000 | 2560.00000 | 2548.06000 | 2548.06000 | 60.0849 | 153253.8300 | 2550.61988 2014-04-13 18:51:00 | 2548.60000 | 2548.60000 | 2545.82000 | 2545.88000 | 5.0890 | 12967.7100 | 2548.18000 2014-04-13 18:52:00 | 2544.82000 | 2547.31000 | 2543.79000 | 2543.93000 | 22.5640 | 57416.1300 | 2544.59004 2014-04-13 18:53:00 | 2543.96000 | 2548.60000 | 2543.27000 | 2548.60000 | 10.4080 | 26493.7100 | 2545.50999 2014-04-13 18:54:00 | 2547.89000 | 2552.25000 | 2545.90000 | 2552.25000 | 22.3550 | 56957.6500 | 2547.86996 2014-04-13 18:55:00 | 2548.80000 | 2558.88000 | 2548.80000 | 2556.48000 | 19.8810 | 50738.9800 | 2552.13001 2014-04-13 18:56:00 | 2556.31000 | 2556.31000 | 2550.46000 | 2554.63000 | 9.6560 | 24646.9300 | 2552.49998 2014-04-13 18:57:00 | 2554.73000 | 2557.21000 | 2554.52000 | 2557.21000 | 11.2570 | 28770.6000 | 2555.79999 2014-04-13 18:58:00 | 2558.63000 | 2560.00000 | 2557.20000 | 2560.00000 | 39.7881 | 101841.1500 | 2559.58997 2014-04-13 18:59:00 | 2557.46000 | 2559.40000 | 2551.94000 | 2552.57000 | 31.5979 | 80827.5500 | 2557.99997 2014-04-13 19:00:00 | 2551.98000 | 2556.07000 | 2549.75000 | 2553.94000 | 12.8420 | 32793.0300 | 2553.58001 2014-04-13 19:01:00 | 2555.00000 | 2558.46000 | 2547.46000 | 2556.25000 | 17.9800 | 45889.5200 | 2552.25000 2014-04-13 19:02:00 | 2555.32000 | 2557.49000 | 2552.00000 | 2557.49000 | 14.8540 | 37954.5200 | 2555.17002 2014-04-13 19:03:00 | 2557.48000 | 2557.48000 | 2549.83000 | 2554.48000 | 30.2850 | 77366.9900 | 2554.62994 2014-04-13 19:04:00 | 2554.91000 | 2554.94000 | 2545.41000 | 2546.92000 | 32.0150 | 81655.4100 | 2550.53994 2014-04-13 19:05:00 | 2547.03000 | 2553.96000 | 2546.42000 | 2548.13000 | 16.7630 | 42742.7400 | 2549.83002 2014-04-13 19:06:00 | 2547.61000 | 2552.86000 | 2541.00000 | 2542.80000 | 25.0620 | 63764.9400 | 2544.29002 2014-04-13 19:07:00 | 2544.97000 | 2544.97000 | 2541.13000 | 2544.58000 | 12.3670 | 31461.6600 | 2543.99999 2014-04-13 19:08:00 | 2544.64000 | 2545.00000 | 2544.63000 | 2545.00000 | 3.2670 | 8313.7900 | 2544.78000 2014-04-13 19:09:00 | 2545.00000 | 2545.15000 | 2545.00000 | 2545.05000 | 1.9220 | 4891.6700 | 2545.09000 2014-04-13 19:10:00 | 2544.78000 | 2544.92000 | 2537.12000 | 2542.79000 | 14.2470 | 36232.7800 | 2543.18998 2014-04-13 19:11:00 | 2542.76000 | 2542.76000 | 2538.21000 | 2542.76000 | 12.3430 | 31383.9000 | 2542.65001 2014-04-13 19:12:00 | 2541.96000 | 2542.76000 | 2541.96000 | 2542.76000 | 6.7310 | 17109.9400 | 2541.96000 2014-04-13 19:13:00 | 2542.67000 | 2545.79000 | 2500.01000 | 2538.00000 | 231.3520 | 581792.6100 | 2514.75019 2014-04-13 19:14:00 | 2532.39000 | 2543.24000 | 2532.39000 | 2536.76000 | 22.9670 | 58216.4600 | 2534.78997 2014-04-13 19:15:00 | 2536.78000 | 2538.00000 | 2534.85000 | 2535.34000 | 16.2210 | 41150.7700 | 2536.88001 2014-04-13 19:16:00 | 2536.75000 | 2537.07000 | 2531.11000 | 2531.11000 | 28.4810 | 72202.3900 | 2535.11001 2014-04-13 19:17:00 | 2536.25000 | 2536.25000 | 2535.92000 | 2535.92000 | 0.8200 | 2079.5500 | 2536.04000 2014-04-13 19:18:00 | 2533.81000 | 2534.83000 | 2533.80000 | 2534.80000 | 24.2770 | 61517.3700 | 2533.97997 2014-04-13 19:19:00 | 2533.54000 | 2534.35000 | 2533.54000 | 2533.69000 | 7.1200 | 18041.3100 | 2533.89000 2014-04-13 19:20:00 | 2534.34000 | 2535.00000 | 2534.32000 | 2535.00000 | 15.1490 | 38400.9400 | 2534.87999 2014-04-13 19:21:00 | 2535.00000 | 2536.01000 | 2534.21000 | 2534.21000 | 14.9300 | 37848.6400 | 2535.07000 2014-04-13 19:22:00 | 2533.55000 | 2535.30000 | 2533.54000 | 2534.19000 | 18.2200 | 46172.9200 | 2534.19000 2014-04-13 19:23:00 | 2533.97000 | 2535.75000 | 2533.97000 | 2535.72000 | 2.8970 | 7343.4900 | 2534.86000 2014-04-13 19:24:00 | 2535.17000 | 2535.75000 | 2533.76000 | 2535.11000 | 15.9700 | 40484.5900 | 2535.04000 2014-04-13 19:25:00 | 2535.75000 | 2540.50000 | 2534.61000 | 2540.50000 | 0.3400 | 863.3900 | 2539.39000 2014-04-13 19:26:00 | 2537.14000 | 2540.46000 | 2535.31000 | 2540.46000 | 10.1650 | 25797.0200 | 2537.83002 2014-04-13 19:27:00 | 2534.98000 | 2540.15000 | 2534.98000 | 2537.57000 | 7.8260 | 19859.5500 | 2537.63999 2014-04-13 19:28:00 | 2539.50000 | 2541.65000 | 2535.62000 | 2537.98000 | 15.5870 | 39570.7200 | 2538.69998 2014-04-13 19:29:00 | 2536.13000 | 2540.22000 | 2536.13000 | 2540.17000 | 5.6790 | 14416.9900 | 2538.65000 2014-04-13 19:30:00 | 2540.17000 | 2541.91000 | 2540.00000 | 2540.00000 | 13.8300 | 35132.4000 | 2540.30000 2014-04-13 19:31:00 | 2540.00000 | 2540.24000 | 2540.00000 | 2540.24000 | 10.3960 | 26407.9500 | 2540.19998 2014-04-13 19:32:00 | 2538.50000 | 2539.99000 | 2538.50000 | 2539.99000 | 6.3200 | 16043.3900 | 2538.51000 2014-04-13 19:33:00 | 2536.44000 | 2540.85000 | 2536.44000 | 2540.84000 | 32.2791 | 81947.4900 | 2538.71999 2014-04-13 19:34:00 | 2541.06000 | 2542.56000 | 2540.03000 | 2540.52000 | 1.7790 | 4520.0400 | 2540.78000 2014-04-13 19:35:00 | 2541.24000 | 2542.42000 | 2540.93000 | 2542.42000 | 14.1300 | 35915.3300 | 2541.78000 2014-04-13 19:36:00 | . | . | . | . | . | . | . 2014-04-13 19:37:00 | 2542.56000 | 2545.20000 | 2542.56000 | 2545.20000 | 0.9580 | 2436.2500 | 2543.06000 2014-04-13 19:38:00 | 2543.92000 | 2545.10000 | 2543.57000 | 2545.05000 | 7.8150 | 19883.3500 | 2544.24998 2014-04-13 19:39:00 | 2545.22000 | 2545.99000 | 2545.22000 | 2545.99000 | 0.3310 | 842.5200 | 2545.37000 2014-04-13 19:40:00 | 2546.32000 | 2548.00000 | 2546.32000 | 2548.00000 | 2.3540 | 5995.1700 | 2546.80000 2014-04-13 19:41:00 | 2548.00000 | 2548.66000 | 2548.00000 | 2548.66000 | 1.1600 | 2955.8200 | 2548.12000 2014-04-13 19:42:00 | 2548.66000 | 2548.96000 | 2548.66000 | 2548.81000 | 15.5620 | 39664.6500 | 2548.81001 2014-04-13 19:43:00 | 2548.81000 | 2548.81000 | 2545.85000 | 2546.55000 | 23.6330 | 60202.6100 | 2547.40003 2014-04-13 19:44:00 | 2547.00000 | 2547.08000 | 2546.58000 | 2547.08000 | 2.0520 | 5226.0700 | 2546.82000 2014-04-13 19:45:00 | 2547.08000 | 2547.15000 | 2546.08000 | 2547.04000 | 9.7270 | 24767.7900 | 2546.28999 2014-04-13 19:46:00 | 2545.80000 | 2546.09000 | 2545.64000 | 2545.65000 | 9.3690 | 23851.3900 | 2545.78000 2014-04-13 19:47:00 | 2545.58000 | 2546.19000 | 2540.94000 | 2546.04000 | 22.5790 | 57440.1700 | 2543.95999 2014-04-13 19:48:00 | 2545.73000 | 2545.73000 | 2545.00000 | 2545.02000 | 1.2210 | 3107.6100 | 2545.13000 2014-04-13 19:49:00 | 2545.00000 | 2545.00000 | 2543.70000 | 2543.70000 | 3.0280 | 7706.0700 | 2544.94000 2014-04-13 19:50:00 | 2540.24000 | 2540.28000 | 2536.44000 | 2537.70000 | 19.2910 | 48977.2700 | 2538.87001 2014-04-13 19:51:00 | 2537.80000 | 2543.73000 | 2537.77000 | 2539.23000 | 19.6510 | 49923.0600 | 2540.48001 2014-04-13 19:52:00 | 2538.49000 | 2542.97000 | 2536.74000 | 2541.22000 | 17.1270 | 43491.4600 | 2539.34998 2014-04-13 19:53:00 | 2541.07000 | 2541.66000 | 2537.14000 | 2539.21000 | 9.8840 | 25106.4800 | 2540.11002 2014-04-13 19:54:00 | 2538.74000 | 2541.05000 | 2535.21000 | 2541.05000 | 11.5280 | 29252.3700 | 2537.50999 2014-04-13 19:55:00 | 2537.67000 | 2541.00000 | 2535.15000 | 2536.25000 | 15.2210 | 38638.2600 | 2538.48001 2014-04-13 19:56:00 | 2535.63000 | 2536.60000 | 2531.66000 | 2532.46000 | 7.3990 | 18751.6000 | 2534.34000 2014-04-13 19:57:00 | 2532.46000 | 2535.70000 | 2532.46000 | 2532.95000 | 13.3830 | 33910.4700 | 2533.85002 2014-04-13 19:58:00 | 2532.80000 | 2535.63000 | 2532.80000 | 2535.63000 | 5.5590 | 14091.5900 | 2534.91000 2014-04-13 19:59:00 | 2535.70000 | 2538.03000 | 2535.70000 | 2538.03000 | 8.2350 | 20891.5800 | 2536.92998 2014-04-13 20:00:00 | 2538.06000 | 2538.06000 | 2533.84000 | 2536.75000 | 55.4620 | 140701.4400 | 2536.90004 2014-04-13 20:01:00 | 2537.00000 | 2540.00000 | 2531.00000 | 2531.08000 | 27.8790 | 70730.4700 | 2537.04999 2014-04-13 20:02:00 | 2536.71000 | 2537.63000 | 2534.10000 | 2537.63000 | 14.5170 | 36813.5200 | 2535.88998 2014-04-13 20:03:00 | 2537.63000 | 2537.63000 | 2536.27000 | 2536.27000 | 5.3590 | 13596.2000 | 2537.08000 2014-04-13 20:04:00 | 2537.63000 | 2540.33000 | 2536.27000 | 2539.10000 | 33.1361 | 84106.9300 | 2538.22995 2014-04-13 20:05:00 | 2539.95000 | 2539.95000 | 2534.29000 | 2538.50000 | 28.6870 | 72796.2200 | 2537.59997 2014-04-13 20:06:00 | 2538.83000 | 2541.18000 | 2536.00000 | 2536.23000 | 7.8110 | 19823.4200 | 2537.89000 2014-04-13 20:07:00 | 2537.22000 | 2543.03000 | 2537.11000 | 2543.03000 | 14.3550 | 36464.8400 | 2540.21997 2014-04-13 20:08:00 | 2543.05000 | 2543.05000 | 2537.11000 | 2538.07000 | 25.0160 | 63535.4800 | 2539.78996 2014-04-13 20:09:00 | 2539.83000 | 2541.02000 | 2538.00000 | 2538.16000 | 40.6250 | 103155.8100 | 2539.21992 2014-04-13 20:10:00 | 2537.11000 | 2541.07000 | 2537.11000 | 2537.18000 | 31.2551 | 79348.7800 | 2538.74994 2014-04-13 20:11:00 | 2537.75000 | 2541.78000 | 2537.45000 | 2541.61000 | 23.7600 | 60327.1600 | 2539.02000 2014-04-13 20:12:00 | 2540.43000 | 2541.78000 | 2540.43000 | 2541.78000 | 7.8510 | 19950.3500 | 2541.12000 2014-04-13 20:13:00 | 2543.63000 | 2543.63000 | 2542.37000 | 2542.37000 | 7.3200 | 18610.5900 | 2542.43000 2014-04-13 20:14:00 | 2543.03000 | 2543.36000 | 2542.43000 | 2542.43000 | 11.0070 | 27990.9200 | 2543.00999 2014-04-13 20:15:00 | 2542.43000 | 2543.25000 | 2540.52000 | 2540.52000 | 28.8300 | 73262.0400 | 2541.17000 2014-04-13 20:16:00 | 2537.82000 | 2541.29000 | 2537.20000 | 2538.41000 | 9.4680 | 24034.3900 | 2538.48999 2014-04-13 20:17:00 | 2537.98000 | 2538.54000 | 2537.69000 | 2537.69000 | 0.1780 | 451.7900 | 2538.13000 2014-04-13 20:18:00 | 2537.55000 | 2537.57000 | 2537.55000 | 2537.57000 | 1.2690 | 3220.1700 | 2537.56000 2014-04-13 20:19:00 | 2537.67000 | 2537.70000 | 2536.00000 | 2537.55000 | 18.5980 | 47180.2300 | 2536.83999 2014-04-13 20:20:00 | 2537.97000 | 2537.97000 | 2537.18000 | 2537.18000 | 1.6780 | 4257.5300 | 2537.26000 2014-04-13 20:21:00 | 2536.42000 | 2537.18000 | 2536.38000 | 2537.18000 | 12.7100 | 32241.7800 | 2536.73000 2014-04-13 20:22:00 | 2537.69000 | 2537.71000 | 2536.30000 | 2536.93000 | 15.1900 | 38539.2900 | 2537.15000 2014-04-13 20:23:00 | 2537.07000 | 2537.07000 | 2536.51000 | 2536.51000 | 24.9600 | 63315.2100 | 2536.67000 2014-04-13 20:24:00 | 2536.41000 | 2537.50000 | 2536.29000 | 2536.29000 | 5.3080 | 13464.9100 | 2536.72000 2014-04-13 20:25:00 | 2536.20000 | 2536.20000 | 2536.20000 | 2536.20000 | 0.0730 | 185.1400 | 2536.20000 2014-04-13 20:26:00 | . | . | . | . | . | . | . 2014-04-13 20:27:00 | . | . | . | . | . | . | . 2014-04-13 20:28:00 | 2536.29000 | 2536.29000 | 2536.29000 | 2536.29000 | 0.1500 | 380.4400 | 2536.29000 2014-04-13 20:29:00 | 2536.20000 | 2536.20000 | 2536.20000 | 2536.20000 | 0.0250 | 63.4100 | 2536.20000 2014-04-13 20:30:00 | . | . | . | . | . | . | . 2014-04-13 20:31:00 | 2536.29000 | 2537.38000 | 2536.29000 | 2536.54000 | 0.9120 | 2313.4300 | 2536.65000 2014-04-13 20:32:00 | 2537.29000 | 2537.29000 | 2535.19000 | 2535.41000 | 21.7230 | 55097.8100 | 2536.38003 2014-04-13 20:33:00 | 2535.00000 | 2535.50000 | 2535.00000 | 2535.00000 | 17.1780 | 43549.7400 | 2535.19999 2014-04-13 20:34:00 | 2535.00000 | 2535.00000 | 2531.95000 | 2531.95000 | 2.1770 | 5513.8200 | 2532.76000 2014-04-13 20:35:00 | 2531.33000 | 2533.29000 | 2530.00000 | 2531.55000 | 11.2250 | 28417.7400 | 2531.64998 2014-04-13 20:36:00 | 2531.55000 | 2533.84000 | 2530.19000 | 2532.12000 | 29.0290 | 73479.7500 | 2531.24999 2014-04-13 20:37:00 | 2534.00000 | 2534.00000 | 2531.77000 | 2532.66000 | 29.0420 | 73549.9700 | 2532.54002 2014-04-13 20:38:00 | 2533.90000 | 2534.00000 | 2529.78000 | 2529.78000 | 10.3800 | 26276.3800 | 2531.44000 2014-04-13 20:39:00 | 2529.77000 | 2534.56000 | 2528.05000 | 2534.56000 | 16.6980 | 42239.2200 | 2529.59999 2014-04-13 20:40:00 | 2531.02000 | 2532.39000 | 2530.00000 | 2532.24000 | 24.1270 | 61066.7600 | 2531.04997 2014-04-13 20:41:00 | 2532.36000 | 2532.53000 | 2530.13000 | 2532.39000 | 13.8670 | 35099.7200 | 2531.16998 2014-04-13 20:42:00 | 2530.44000 | 2530.44000 | 2529.52000 | 2529.81000 | 21.4940 | 54374.8100 | 2529.77003 2014-04-13 20:43:00 | 2529.38000 | 2534.00000 | 2529.38000 | 2534.00000 | 13.3630 | 33827.1400 | 2531.40002 2014-04-13 20:44:00 | 2530.59000 | 2534.54000 | 2530.29000 | 2530.29000 | 22.3150 | 56489.7300 | 2531.46996 2014-04-13 20:45:00 | 2534.00000 | 2534.00000 | 2530.22000 | 2532.39000 | 2.6550 | 6719.1100 | 2530.73999 2014-04-13 20:46:00 | 2532.39000 | 2533.02000 | 2530.51000 | 2532.42000 | 24.4360 | 61892.8900 | 2532.85996 2014-04-13 20:47:00 | 2532.57000 | 2533.03000 | 2532.43000 | 2532.43000 | 5.5280 | 14000.8800 | 2532.72000 2014-04-13 20:48:00 | 2532.47000 | 2533.50000 | 2531.65000 | 2532.78000 | 15.1390 | 38339.4500 | 2532.49999 2014-04-13 20:49:00 | 2531.56000 | 2532.39000 | 2531.53000 | 2531.56000 | 1.3940 | 3529.6700 | 2532.04000 2014-04-13 20:50:00 | 2530.98000 | 2530.98000 | 2530.22000 | 2530.98000 | 2.7620 | 6989.1600 | 2530.47000 2014-04-13 20:51:00 | 2530.98000 | 2530.98000 | 2530.00000 | 2530.00000 | 2.2310 | 5644.6500 | 2530.10000 2014-04-13 20:52:00 | 2528.42000 | 2529.75000 | 2528.39000 | 2529.75000 | 5.6750 | 14350.7000 | 2528.75999 2014-04-13 20:53:00 | 2529.27000 | 2530.96000 | 2528.40000 | 2529.00000 | 10.6540 | 26945.2000 | 2529.12002 2014-04-13 20:54:00 | 2530.97000 | 2530.97000 | 2529.46000 | 2530.00000 | 6.5550 | 16586.1300 | 2530.29999 2014-04-13 20:55:00 | 2530.00000 | 2530.00000 | 2530.00000 | 2530.00000 | 0.1470 | 371.9100 | 2530.00000 2014-04-13 20:56:00 | 2530.00000 | 2530.00000 | 2530.00000 | 2530.00000 | 2.0870 | 5280.1100 | 2530.00000 2014-04-13 20:57:00 | 2530.00000 | 2530.00000 | 2529.36000 | 2529.36000 | 0.6320 | 1598.9300 | 2529.95000 2014-04-13 20:58:00 | 2529.36000 | 2529.36000 | 2528.99000 | 2528.99000 | 2.7880 | 7051.1800 | 2529.12000 2014-04-13 20:59:00 | 2528.99000 | 2528.99000 | 2528.99000 | 2528.99000 | 1.2870 | 3254.8100 | 2528.99000 2014-04-13 21:00:00 | 2528.99000 | 2528.99000 | 2528.07000 | 2528.07000 | 1.5520 | 3924.6600 | 2528.77000 2014-04-13 21:01:00 | 2529.00000 | 2529.00000 | 2529.00000 | 2529.00000 | 0.0930 | 235.2000 | 2529.00000 2014-04-13 21:02:00 | 2529.96000 | 2529.96000 | 2529.60000 | 2529.60000 | 0.7160 | 1811.2000 | 2529.61000 2014-04-13 21:03:00 | 2529.98000 | 2533.89000 | 2529.96000 | 2533.89000 | 10.2510 | 25958.7600 | 2532.31000 2014-04-13 21:04:00 | 2531.82000 | 2531.82000 | 2530.93000 | 2530.93000 | 8.4340 | 21352.1000 | 2531.67001 2014-04-13 21:05:00 | 2531.53000 | 2531.89000 | 2530.51000 | 2530.88000 | 18.7590 | 47477.9600 | 2530.93999 2014-04-13 21:06:00 | 2530.00000 | 2530.03000 | 2529.98000 | 2530.00000 | 1.3590 | 3438.2800 | 2530.01000 2014-04-13 21:07:00 | 2529.98000 | 2530.65000 | 2529.00000 | 2529.00000 | 11.5260 | 29158.4600 | 2529.79998 2014-04-13 21:08:00 | 2529.00000 | 2529.97000 | 2526.00000 | 2526.00000 | 22.3160 | 56425.6900 | 2528.48996 2014-04-13 21:09:00 | 2527.45000 | 2533.08000 | 2527.06000 | 2528.63000 | 10.6690 | 26987.6400 | 2529.54000 2014-04-13 21:10:00 | 2532.38000 | 2532.38000 | 2527.07000 | 2529.71000 | 18.7780 | 47522.1500 | 2530.73998 2014-04-13 21:11:00 | 2528.51000 | 2529.85000 | 2527.87000 | 2529.73000 | 18.9120 | 47809.1100 | 2527.98001 2014-04-13 21:12:00 | 2529.73000 | 2529.73000 | 2526.00000 | 2527.85000 | 1.7470 | 4413.7800 | 2526.49000 2014-04-13 21:13:00 | 2527.51000 | 2527.81000 | 2526.50000 | 2527.55000 | 31.1500 | 78725.6900 | 2527.31000 2014-04-13 21:14:00 | 2527.55000 | 2527.58000 | 2525.42000 | 2525.42000 | 12.6750 | 32011.9300 | 2525.59997 2014-04-13 21:15:00 | 2527.30000 | 2527.30000 | 2525.10000 | 2525.10000 | 2.5710 | 6492.3800 | 2525.23000 2014-04-13 21:16:00 | 2525.10000 | 2525.10000 | 2525.00000 | 2525.10000 | 10.9470 | 27641.9300 | 2525.06999 2014-04-13 21:17:00 | 2525.10000 | 2527.27000 | 2525.10000 | 2525.89000 | 16.0670 | 40583.8900 | 2525.91998 2014-04-13 21:18:00 | 2529.84000 | 2529.84000 | 2526.31000 | 2527.78000 | 15.6270 | 39506.0700 | 2528.05998 2014-04-13 21:19:00 | 2527.08000 | 2527.08000 | 2525.03000 | 2526.58000 | 6.6860 | 16889.1700 | 2526.04999 2014-04-13 21:20:00 | 2525.69000 | 2526.43000 | 2525.10000 | 2525.10000 | 15.1760 | 38327.2800 | 2525.51998 2014-04-13 21:21:00 | 2526.10000 | 2526.13000 | 2525.10000 | 2525.10000 | 11.1310 | 28112.9800 | 2525.65000 2014-04-13 21:22:00 | 2526.09000 | 2526.15000 | 2524.70000 | 2525.41000 | 18.4170 | 46515.3700 | 2525.67998 2014-04-13 21:23:00 | 2525.94000 | 2526.15000 | 2520.22000 | 2524.30000 | 21.0700 | 53164.5500 | 2523.23000 2014-04-13 21:24:00 | 2520.92000 | 2524.16000 | 2520.92000 | 2522.43000 | 21.9060 | 55252.9600 | 2522.27996 2014-04-13 21:25:00 | 2522.38000 | 2522.38000 | 2520.61000 | 2521.77000 | 41.9690 | 105823.0700 | 2521.45998 2014-04-13 21:26:00 | 2520.62000 | 2523.22000 | 2520.00000 | 2521.43000 | 12.0110 | 30278.8900 | 2520.93000 2014-04-13 21:27:00 | 2520.58000 | 2521.68000 | 2520.00000 | 2521.35000 | 27.3900 | 69046.0200 | 2520.85000 2014-04-13 21:28:00 | 2521.09000 | 2522.45000 | 2520.00000 | 2520.00000 | 21.9320 | 55291.2000 | 2521.03002 2014-04-13 21:29:00 | 2521.45000 | 2521.45000 | 2521.45000 | 2521.45000 | 0.0390 | 98.3400 | 2521.45000 2014-04-13 21:30:00 | 2519.86000 | 2522.68000 | 2519.82000 | 2520.44000 | 29.9360 | 75459.0600 | 2520.67995 2014-04-13 21:31:00 | 2519.66000 | 2519.66000 | 2517.81000 | 2517.95000 | 13.7800 | 34711.4000 | 2518.97000 2014-04-13 21:32:00 | 2519.38000 | 2519.66000 | 2517.94000 | 2518.50000 | 21.5690 | 54314.3300 | 2518.16999 2014-04-13 21:33:00 | 2518.66000 | 2519.36000 | 2518.00000 | 2519.28000 | 7.0620 | 17784.8900 | 2518.39001 2014-04-13 21:34:00 | 2517.80000 | 2519.05000 | 2515.92000 | 2517.32000 | 20.8810 | 52574.3400 | 2517.81001 2014-04-13 21:35:00 | 2519.63000 | 2519.66000 | 2516.06000 | 2517.34000 | 28.4330 | 71590.4200 | 2517.86003 2014-04-13 21:36:00 | 2517.72000 | 2517.72000 | 2517.72000 | 2517.72000 | 7.3000 | 18379.3600 | 2517.72000 2014-04-13 21:37:00 | 2517.78000 | 2519.40000 | 2517.78000 | 2518.17000 | 20.4220 | 51433.3300 | 2518.53002 2014-04-13 21:38:00 | 2518.17000 | 2519.19000 | 2518.00000 | 2518.60000 | 5.0780 | 12787.7000 | 2518.26000 2014-04-13 21:39:00 | 2518.00000 | 2518.00000 | 2517.99998 | 2518.00000 | 9.1750 | 23102.6500 | 2517.99998 2014-04-13 21:40:00 | 2518.38000 | 2522.77000 | 2518.31000 | 2521.90000 | 18.5490 | 46760.5700 | 2520.91999 2014-04-13 21:41:00 | 2520.81000 | 2522.62000 | 2520.81000 | 2521.34000 | 6.9970 | 17643.3000 | 2521.54999 2014-04-13 21:42:00 | 2520.69000 | 2525.56000 | 2520.69000 | 2520.70000 | 10.8610 | 27380.1800 | 2520.96000 2014-04-13 21:43:00 | 2521.41000 | 2528.00000 | 2521.41000 | 2528.00000 | 15.3420 | 38743.0200 | 2525.29001 2014-04-13 21:44:00 | 2525.42000 | 2528.00000 | 2525.42000 | 2526.48000 | 18.7770 | 47440.2500 | 2526.50998 2014-04-13 21:45:00 | 2527.35000 | 2527.35000 | 2526.48000 | 2526.67000 | 24.5400 | 62012.3200 | 2526.99000 2014-04-13 21:46:00 | 2527.31000 | 2527.70000 | 2526.77000 | 2527.70000 | 13.7150 | 34660.9300 | 2527.22997 2014-04-13 21:47:00 | 2527.95000 | 2528.00000 | 2527.95000 | 2528.00000 | 0.6740 | 1703.8600 | 2527.98000 2014-04-13 21:48:00 | 2527.95000 | 2527.95000 | 2527.95000 | 2527.95000 | 1.4700 | 3716.0900 | 2527.95000 2014-04-13 21:49:00 | 2527.72000 | 2527.72000 | 2521.50000 | 2522.92000 | 4.3190 | 10903.3300 | 2524.50000 2014-04-13 21:50:00 | 2525.51000 | 2526.13000 | 2522.63000 | 2526.13000 | 12.4880 | 31528.6200 | 2524.70999 2014-04-13 21:51:00 | 2524.42000 | 2525.42000 | 2522.85000 | 2523.97000 | 15.3080 | 38641.7200 | 2524.27999 2014-04-13 21:52:00 | 2523.44000 | 2524.68000 | 2523.44000 | 2523.74000 | 13.7190 | 34623.5400 | 2523.76999 2014-04-13 21:53:00 | 2522.84000 | 2524.40000 | 2522.84000 | 2524.40000 | 11.3260 | 28591.2400 | 2524.38998 2014-04-13 21:54:00 | 2524.68000 | 2524.68000 | 2523.36000 | 2523.36000 | 11.8470 | 29897.8800 | 2523.66999 2014-04-13 21:55:00 | 2524.35000 | 2524.83000 | 2522.54000 | 2522.54000 | 22.3280 | 56337.2100 | 2523.15998 2014-04-13 21:56:00 | 2521.14000 | 2523.13000 | 2521.14000 | 2521.59000 | 10.4490 | 26350.7000 | 2521.84000 2014-04-13 21:57:00 | 2522.45000 | 2522.97000 | 2521.64000 | 2522.63000 | 13.2640 | 33457.8400 | 2522.45002 2014-04-13 21:58:00 | 2521.52000 | 2522.97000 | 2521.52000 | 2522.00000 | 12.7300 | 32109.3700 | 2522.34000 2014-04-13 21:59:00 | 2521.68000 | 2523.30000 | 2521.00000 | 2523.30000 | 11.8410 | 29875.1700 | 2523.03000 2014-04-13 22:00:00 | 2523.47000 | 2523.55000 | 2515.92000 | 2516.10000 | 16.2100 | 40872.9600 | 2521.47000 2014-04-13 22:01:00 | 2518.14000 | 2522.02000 | 2517.41000 | 2518.03000 | 9.7940 | 24676.3900 | 2519.54002 2014-04-13 22:02:00 | 2518.29000 | 2518.99000 | 2517.49000 | 2518.97000 | 28.4770 | 71717.5600 | 2518.43997 2014-04-13 22:03:00 | 2518.26000 | 2519.30000 | 2517.00000 | 2517.23000 | 1.4580 | 3670.3300 | 2517.37000 2014-04-13 22:04:00 | 2517.10000 | 2518.82000 | 2517.10000 | 2517.19000 | 11.4880 | 28925.3800 | 2517.87999 2014-04-13 22:05:00 | 2518.68000 | 2518.69000 | 2517.47000 | 2517.80000 | 30.5280 | 76862.7400 | 2517.77998 2014-04-13 22:06:00 | 2517.95000 | 2518.47000 | 2517.10000 | 2518.37000 | 22.8210 | 57456.3000 | 2517.69001 2014-04-13 22:07:00 | 2518.40000 | 2523.00000 | 2518.40000 | 2522.59000 | 15.0810 | 38040.8700 | 2522.44001 2014-04-13 22:08:00 | 2521.03000 | 2525.04000 | 2521.00000 | 2524.40000 | 6.3100 | 15916.6600 | 2522.45000 2014-04-13 22:09:00 | 2525.14000 | 2527.93000 | 2525.14000 | 2527.92000 | 7.1040 | 17953.4500 | 2527.23001 2014-04-13 22:10:00 | 2527.93000 | 2527.95000 | 2527.89000 | 2527.95000 | 3.0150 | 7621.7400 | 2527.93999 2014-04-13 22:11:00 | 2530.56000 | 2532.41000 | 2529.74000 | 2530.16000 | 7.1970 | 18214.6300 | 2530.85999 2014-04-13 22:12:00 | 2530.49000 | 2531.80000 | 2530.47000 | 2531.59000 | 11.9110 | 30151.0700 | 2531.36000 2014-04-13 22:13:00 | 2531.97000 | 2537.74000 | 2530.47000 | 2537.74000 | 19.8760 | 50369.5100 | 2534.18997 2014-04-13 22:14:00 | 2537.76000 | 2538.80000 | 2531.18000 | 2538.80000 | 27.4360 | 69607.2100 | 2537.07996 2014-04-13 22:15:00 | 2537.00000 | 2537.93000 | 2533.58000 | 2533.68000 | 15.6950 | 39796.1300 | 2535.58997 2014-04-13 22:16:00 | 2534.95000 | 2538.75000 | 2531.24000 | 2538.14000 | 22.7890 | 57751.2800 | 2534.16999 2014-04-13 22:17:00 | 2533.97000 | 2538.80000 | 2533.97000 | 2538.16000 | 9.4590 | 24001.4600 | 2537.42000 2014-04-13 22:18:00 | 2537.25000 | 2550.94000 | 2537.25000 | 2548.87000 | 28.7500 | 73166.6600 | 2544.93000 2014-04-13 22:19:00 | 2544.79000 | 2548.77000 | 2538.59000 | 2538.59000 | 31.4010 | 79823.0100 | 2542.05001 2014-04-13 22:20:00 | 2542.89000 | 2547.38000 | 2537.38000 | 2543.76000 | 15.8940 | 40424.2800 | 2543.37002 2014-04-13 22:21:00 | 2543.84000 | 2547.02000 | 2536.14000 | 2536.14000 | 16.2980 | 41350.1000 | 2537.12999 2014-04-13 22:22:00 | 2541.22000 | 2541.22000 | 2535.28000 | 2539.76000 | 21.0880 | 53552.7800 | 2539.48998 2014-04-13 22:23:00 | 2536.11000 | 2539.73000 | 2536.11000 | 2539.26000 | 28.1830 | 71518.3300 | 2537.64003 2014-04-13 22:24:00 | . | . | . | . | . | . | . 2014-04-13 22:25:00 | 2536.17000 | 2537.83000 | 2533.00000 | 2534.70000 | 15.7460 | 39930.5300 | 2535.91997 2014-04-13 22:26:00 | 2533.03000 | 2541.42000 | 2533.00000 | 2537.36000 | 26.0980 | 66204.2900 | 2536.75998 2014-04-13 22:27:00 | 2539.44000 | 2540.03000 | 2535.01000 | 2535.01000 | 18.8560 | 47869.0100 | 2538.65997 2014-04-13 22:28:00 | 2537.17000 | 2539.76000 | 2535.33000 | 2539.15000 | 26.9430 | 68363.3100 | 2537.33003 2014-04-13 22:29:00 | 2535.18000 | 2537.92000 | 2535.18000 | 2537.37000 | 17.6680 | 44827.3300 | 2537.19999 2014-04-13 22:30:00 | 2537.92000 | 2544.78000 | 2537.89000 | 2539.47000 | 13.1770 | 33492.3400 | 2541.72998 2014-04-13 22:31:00 | 2540.73000 | 2544.53000 | 2538.77000 | 2540.14000 | 25.4000 | 64546.0000 | 2541.18000 2014-04-13 22:32:00 | 2540.00000 | 2541.80000 | 2539.10000 | 2540.74000 | 24.4200 | 62013.3700 | 2539.45000 2014-04-13 22:33:00 | 2540.36000 | 2545.95000 | 2539.13000 | 2540.68000 | 4.3190 | 10973.1600 | 2540.67000 2014-04-13 22:34:00 | 2540.77000 | 2548.92000 | 2540.77000 | 2546.15000 | 12.6360 | 32174.2500 | 2546.23998 2014-04-13 22:35:00 | 2544.84000 | 2545.50000 | 2542.62000 | 2545.00000 | 28.2930 | 71991.9900 | 2544.52003 2014-04-13 22:36:00 | 2545.07000 | 2548.09000 | 2545.00000 | 2547.21000 | 11.9160 | 30341.5200 | 2546.27998 2014-04-13 22:37:00 | 2548.36000 | 2548.36000 | 2546.03000 | 2546.06000 | 24.0730 | 61311.9700 | 2546.92003 2014-04-13 22:38:00 | 2546.06000 | 2548.43000 | 2546.06000 | 2548.43000 | 4.2420 | 10803.3400 | 2546.76000 2014-04-13 22:39:00 | 2547.02000 | 2548.92000 | 2547.02000 | 2548.92000 | 18.8680 | 48067.8800 | 2547.58999 2014-04-13 22:40:00 | 2548.62000 | 2548.62000 | 2545.39000 | 2545.39000 | 16.2900 | 41487.7600 | 2546.82000 2014-04-13 22:41:00 | 2545.01000 | 2545.01000 | 2543.24000 | 2544.98000 | 23.6490 | 60181.0900 | 2544.75999 2014-04-13 22:42:00 | 2545.01000 | 2547.00000 | 2545.01000 | 2545.96000 | 28.6370 | 72913.9700 | 2546.14997 2014-04-13 22:43:00 | 2545.72000 | 2547.00000 | 2545.72000 | 2547.00000 | 11.0500 | 28142.2100 | 2546.81000 2014-04-13 22:44:00 | 2547.00000 | 2547.00000 | 2546.91000 | 2546.91000 | 6.7570 | 17210.0700 | 2546.99999 2014-04-13 22:45:00 | 2546.95000 | 2546.95000 | 2546.91000 | 2546.91000 | 2.1300 | 5425.0000 | 2546.95000 2014-04-13 22:46:00 | 2546.93000 | 2546.93000 | 2546.93000 | 2546.93000 | 5.2400 | 13345.9100 | 2546.93000 2014-04-13 22:47:00 | 2546.92000 | 2546.99000 | 2546.92000 | 2546.99000 | 13.2380 | 33717.0100 | 2546.98999 2014-04-13 22:48:00 | 2546.99000 | 2546.99000 | 2546.92000 | 2546.92000 | 0.7610 | 1938.2100 | 2546.92000 2014-04-13 22:49:00 | 2546.92000 | 2546.92000 | 2545.03000 | 2546.49000 | 17.6890 | 45039.7500 | 2546.19999 2014-04-13 22:50:00 | 2546.49000 | 2546.52000 | 2545.17000 | 2545.17000 | 12.0860 | 30771.0700 | 2546.00998 2014-04-13 22:51:00 | 2546.52000 | 2547.00000 | 2545.43000 | 2547.00000 | 47.2800 | 120417.8400 | 2546.91000 2014-04-13 22:52:00 | 2547.00000 | 2547.00000 | 2546.02000 | 2546.98000 | 18.1790 | 46301.2300 | 2546.95999 2014-04-13 22:53:00 | 2546.98000 | 2546.98000 | 2546.98000 | 2546.98000 | 0.2930 | 746.2700 | 2546.98000 2014-04-13 22:54:00 | 2546.98000 | 2547.76000 | 2546.98000 | 2547.00000 | 16.7800 | 42742.4600 | 2547.23000 2014-04-13 22:55:00 | 2550.03000 | 2550.60000 | 2548.13000 | 2550.22000 | 8.3420 | 21267.0600 | 2549.40001 2014-04-13 22:56:00 | 2549.64000 | 2550.91000 | 2549.64000 | 2549.97000 | 4.8720 | 12424.7000 | 2550.23000 2014-04-13 22:57:00 | 2550.12000 | 2550.75000 | 2549.62000 | 2550.60000 | 31.8110 | 81127.4800 | 2550.30001 2014-04-13 22:58:00 | 2550.87000 | 2550.87000 | 2550.50000 | 2550.50000 | 13.1900 | 33645.7900 | 2550.86000 2014-04-13 22:59:00 | 2550.24000 | 2553.00000 | 2547.88000 | 2552.88000 | 18.3380 | 46778.2800 | 2550.88999 2014-04-13 23:00:00 | 2549.93000 | 2549.94000 | 2546.00000 | 2548.83000 | 24.0320 | 61242.0400 | 2548.35002 2014-04-13 23:01:00 | 2548.46000 | 2548.49000 | 2543.24000 | 2543.24000 | 23.1640 | 58973.6700 | 2545.92004 2014-04-13 23:02:00 | 2543.13000 | 2543.13000 | 2541.07000 | 2541.53000 | 18.7330 | 47616.1900 | 2541.83002 2014-04-13 23:03:00 | 2541.07000 | 2542.00000 | 2540.00000 | 2540.29000 | 25.4020 | 64526.8800 | 2540.23002 2014-04-13 23:04:00 | 2540.76000 | 2542.20000 | 2540.00000 | 2541.87000 | 21.6470 | 55012.8300 | 2541.35997 2014-04-13 23:05:00 | 2541.33000 | 2541.33000 | 2539.73000 | 2540.76000 | 10.8510 | 27572.6300 | 2541.02000 2014-04-13 23:06:00 | 2541.63000 | 2541.63000 | 2539.98000 | 2540.00000 | 37.4480 | 95140.3200 | 2540.59997 2014-04-13 23:07:00 | 2540.00000 | 2542.20000 | 2539.50000 | 2542.15000 | 22.5860 | 57375.6000 | 2540.31996 2014-04-13 23:08:00 | 2542.02000 | 2546.98000 | 2539.88000 | 2544.77000 | 13.5980 | 34580.9000 | 2543.08999 2014-04-13 23:09:00 | 2546.56000 | 2551.00000 | 2543.14000 | 2548.46000 | 45.7840 | 116580.2500 | 2546.31007 2014-04-13 23:10:00 | 2551.00000 | 2554.96000 | 2548.46000 | 2551.38000 | 20.0480 | 51147.4400 | 2551.24998 2014-04-13 23:11:00 | 2551.41000 | 2554.83000 | 2551.41000 | 2554.74000 | 18.4270 | 47061.8900 | 2553.95998 2014-04-13 23:12:00 | 2554.98000 | 2555.99000 | 2552.57000 | 2553.44000 | 36.4729 | 93144.2200 | 2553.79004 2014-04-13 23:13:00 | 2552.17000 | 2555.96000 | 2552.00000 | 2553.90000 | 23.7860 | 60738.3300 | 2553.52996 2014-04-13 23:14:00 | 2553.89000 | 2555.01000 | 2553.79000 | 2555.01000 | 4.8340 | 12346.1700 | 2554.03001 2014-04-13 23:15:00 | 2556.56000 | 2559.11000 | 2556.56000 | 2559.06000 | 38.2531 | 97866.2400 | 2558.39005 2014-04-13 23:16:00 | 2559.08000 | 2560.00000 | 2558.00000 | 2558.83000 | 19.9700 | 51097.6300 | 2558.72000 2014-04-13 23:17:00 | 2558.12000 | 2564.00000 | 2558.00000 | 2560.54000 | 74.6610 | 191350.1000 | 2562.92003 2014-04-13 23:18:00 | 2562.45000 | 2563.60000 | 2560.03000 | 2562.02000 | 48.9670 | 125451.4800 | 2561.95994 2014-04-13 23:19:00 | 2562.05000 | 2562.62000 | 2561.00000 | 2561.63000 | 6.7790 | 17367.8700 | 2562.01000 2014-04-13 23:20:00 | 2562.50000 | 2562.62000 | 2561.63000 | 2562.10000 | 12.6010 | 32289.8800 | 2562.49000 2014-04-13 23:21:00 | 2562.62000 | 2564.71000 | 2561.00000 | 2561.10000 | 18.7040 | 47927.5700 | 2562.42003 2014-04-13 23:22:00 | 2561.10000 | 2562.29000 | 2560.00000 | 2560.00000 | 31.1370 | 79755.9900 | 2561.44996 2014-04-13 23:23:00 | 2560.73000 | 2560.73000 | 2556.87000 | 2556.87000 | 9.2320 | 23627.7200 | 2559.33001 2014-04-13 23:24:00 | 2556.77000 | 2559.76000 | 2556.61000 | 2559.37000 | 24.4470 | 62547.1400 | 2558.47997 2014-04-13 23:25:00 | 2558.84000 | 2563.73000 | 2558.77000 | 2561.61000 | 24.4760 | 62689.9400 | 2561.27996 2014-04-13 23:26:00 | 2561.98000 | 2563.18000 | 2561.04000 | 2563.09000 | 21.0740 | 54006.5700 | 2562.71003 2014-04-13 23:27:00 | 2563.43000 | 2565.00000 | 2561.49000 | 2562.20000 | 28.9930 | 74325.4900 | 2563.57003 2014-04-13 23:28:00 | 2563.67000 | 2565.51000 | 2563.67000 | 2565.30000 | 4.3340 | 11114.5000 | 2564.49001 2014-04-13 23:29:00 | 2565.32000 | 2566.88000 | 2564.72000 | 2566.54000 | 14.1380 | 36272.0200 | 2565.56999 2014-04-13 23:30:00 | 2564.42000 | 2567.19000 | 2561.38000 | 2565.95000 | 31.7949 | 81589.6400 | 2566.11994 2014-04-13 23:31:00 | 2566.68000 | 2566.68000 | 2562.42000 | 2566.30000 | 8.7190 | 22365.4500 | 2565.14000 2014-04-13 23:32:00 | 2565.00000 | 2565.00000 | 2563.07000 | 2563.14000 | 33.8311 | 86745.5600 | 2564.08001 2014-04-13 23:33:00 | 2563.38000 | 2564.59000 | 2563.00000 | 2564.52000 | 20.3910 | 52265.0800 | 2563.14001 2014-04-13 23:34:00 | 2565.00000 | 2565.00000 | 2564.62000 | 2564.90000 | 2.1280 | 5458.1700 | 2564.93000 2014-04-13 23:35:00 | 2565.93000 | 2566.00000 | 2565.93000 | 2565.97000 | 4.4320 | 11372.2800 | 2565.95000 2014-04-13 23:36:00 | 2565.39000 | 2567.02000 | 2564.23000 | 2566.92000 | 12.5520 | 32198.9000 | 2565.24001 2014-04-13 23:37:00 | 2566.02000 | 2569.00000 | 2566.00000 | 2569.00000 | 45.7810 | 117517.4400 | 2566.95002 2014-04-13 23:38:00 | 2568.30000 | 2589.00000 | 2566.62000 | 2571.50000 | 103.0059 | 265412.3100 | 2576.66984 2014-04-13 23:39:00 | 2571.47000 | 2573.00000 | 2567.13000 | 2572.12000 | 42.8490 | 110104.0300 | 2569.57998 2014-04-13 23:40:00 | 2572.12000 | 2575.79000 | 2569.63000 | 2575.02000 | 76.1479 | 195949.1400 | 2573.26994 2014-04-13 23:41:00 | 2575.00000 | 2575.82000 | 2571.45000 | 2573.07000 | 27.4290 | 70606.1600 | 2574.13999 2014-04-13 23:42:00 | 2574.45000 | 2579.93000 | 2574.37000 | 2575.77000 | 19.9300 | 51345.7200 | 2576.30000 2014-04-13 23:43:00 | 2575.77000 | 2578.49000 | 2575.00000 | 2576.26000 | 48.3790 | 124624.2600 | 2575.99998 2014-04-13 23:44:00 | 2575.53000 | 2576.41000 | 2575.00000 | 2575.00000 | 17.4110 | 44850.0500 | 2575.96001 2014-04-13 23:45:00 | 2575.81000 | 2579.68000 | 2575.00000 | 2575.00000 | 41.6700 | 107348.7100 | 2576.16000 2014-04-13 23:46:00 | 2575.00000 | 2576.12000 | 2572.00000 | 2572.95000 | 12.5280 | 32254.4000 | 2574.57999 2014-04-13 23:47:00 | 2573.02000 | 2575.51000 | 2572.00000 | 2574.83000 | 39.3981 | 101414.1900 | 2574.08997 2014-04-13 23:48:00 | 2574.63000 | 2574.63000 | 2572.00000 | 2572.77000 | 13.0160 | 33496.2500 | 2573.46998 2014-04-13 23:49:00 | 2572.01000 | 2572.01000 | 2570.00000 | 2570.00000 | 67.5110 | 173553.9800 | 2570.75003 2014-04-13 23:50:00 | 2570.02000 | 2570.02000 | 2567.88000 | 2568.71000 | 6.7280 | 17287.3300 | 2569.45999 2014-04-13 23:51:00 | 2569.67000 | 2570.00000 | 2568.09000 | 2569.78000 | 22.4680 | 57735.4700 | 2569.67998 2014-04-13 23:52:00 | 2570.00000 | 2575.00000 | 2569.78000 | 2572.65000 | 10.3420 | 26605.3700 | 2572.56001 2014-04-13 23:53:00 | 2574.31000 | 2576.00000 | 2572.44000 | 2576.00000 | 17.1250 | 44085.0700 | 2574.30997 2014-04-13 23:54:00 | 2576.03000 | 2576.03000 | 2575.00000 | 2575.00000 | 11.7360 | 30223.2000 | 2575.25998 2014-04-13 23:55:00 | 2575.68000 | 2579.23000 | 2575.68000 | 2579.23000 | 27.6370 | 71210.3300 | 2576.62997 2014-04-13 23:56:00 | 2579.57000 | 2584.45000 | 2579.25000 | 2584.37000 | 30.4120 | 78514.2400 | 2581.69002 2014-04-13 23:57:00 | 2584.37000 | 2584.47000 | 2582.45000 | 2584.47000 | 17.8080 | 46005.5900 | 2583.41999 2014-04-13 23:58:00 | 2583.08000 | 2586.34000 | 2583.08000 | 2586.22000 | 54.5090 | 140899.2500 | 2584.87998 2014-04-13 23:59:00 | 2586.22000 | 2586.47000 | 2585.01000 | 2585.47000 | 36.1710 | 93534.3400 | 2585.89001 2014-04-14 00:00:00 | 2585.04000 | 2590.00000 | 2585.02000 | 2589.67000 | 25.8640 | 66885.0500 | 2586.03004 2014-04-14 00:01:00 | 2586.91000 | 2588.84000 | 2585.11000 | 2587.95000 | 80.9499 | 209460.1900 | 2587.53000 2014-04-14 00:02:00 | 2587.22000 | 2587.42000 | 2585.21000 | 2585.51000 | 51.6150 | 133488.1700 | 2586.22990 2014-04-14 00:03:00 | 2586.76000 | 2588.00000 | 2586.07000 | 2587.80000 | 12.5470 | 32462.2700 | 2587.24999 2014-04-14 00:04:00 | 2586.91000 | 2588.97000 | 2586.91000 | 2587.97000 | 18.4160 | 47659.1400 | 2587.91997 2014-04-14 00:05:00 | 2587.82000 | 2591.84000 | 2587.82000 | 2588.42000 | 49.9250 | 129275.9000 | 2589.39990 2014-04-14 00:06:00 | 2587.82000 | 2590.08000 | 2587.01000 | 2588.08000 | 23.3070 | 60326.0300 | 2588.31997 2014-04-14 00:07:00 | 2587.83000 | 2589.54000 | 2587.01000 | 2589.54000 | 15.5180 | 40167.2000 | 2588.42999 2014-04-14 00:08:00 | 2589.59000 | 2591.72000 | 2589.57000 | 2591.72000 | 21.9930 | 56970.9100 | 2590.41003 2014-04-14 00:09:00 | 2591.75000 | 2592.01000 | 2590.00000 | 2591.07000 | 37.8891 | 98178.5400 | 2591.20999 2014-04-14 00:10:00 | 2594.05000 | 2594.92000 | 2591.00000 | 2593.11000 | 29.1000 | 75475.5700 | 2593.66000 2014-04-14 00:11:00 | 2592.68000 | 2593.96000 | 2592.12000 | 2593.90000 | 68.4151 | 177411.8600 | 2593.16987 2014-04-14 00:12:00 | 2594.00000 | 2594.94000 | 2592.02000 | 2594.55000 | 52.9820 | 137408.3500 | 2593.49004 2014-04-14 00:13:00 | 2594.55000 | 2595.00000 | 2592.13000 | 2593.57000 | 15.5430 | 40322.6400 | 2594.26002 2014-04-14 00:14:00 | 2594.23000 | 2594.99000 | 2593.57000 | 2593.57000 | 73.9111 | 191745.4100 | 2594.27003 2014-04-14 00:15:00 | 2594.02000 | 2594.99000 | 2593.53000 | 2594.05000 | 13.3300 | 34578.7400 | 2594.05000 2014-04-14 00:16:00 | 2594.05000 | 2596.99000 | 2594.05000 | 2595.87000 | 25.1240 | 65225.3300 | 2596.14004 2014-04-14 00:17:00 | 2595.83000 | 2596.66000 | 2592.02000 | 2592.02000 | 68.4900 | 177706.8000 | 2594.64000 2014-04-14 00:18:00 | 2592.02000 | 2594.69000 | 2591.00000 | 2591.43000 | 33.0870 | 85786.3500 | 2592.74996 2014-04-14 00:19:00 | 2591.55000 | 2591.62000 | 2585.00000 | 2586.78000 | 158.1152 | 408830.5600 | 2585.64971 2014-04-14 00:20:00 | 2585.00000 | 2587.50000 | 2585.00000 | 2585.01000 | 27.7570 | 71764.3700 | 2585.44997 2014-04-14 00:21:00 | 2585.02000 | 2588.95000 | 2585.00000 | 2585.00000 | 81.7501 | 211414.8400 | 2586.11000 2014-04-14 00:22:00 | 2585.55000 | 2586.75000 | 2585.20000 | 2585.68000 | 28.1350 | 72760.4400 | 2586.11995 2014-04-14 00:23:00 | 2585.00000 | 2585.50000 | 2585.00000 | 2585.00000 | 3.2000 | 8272.1500 | 2585.05000 2014-04-14 00:24:00 | 2585.45000 | 2587.50000 | 2585.45000 | 2585.63000 | 16.3930 | 42390.3400 | 2585.88002 2014-04-14 00:25:00 | 2585.50000 | 2588.00000 | 2585.46000 | 2588.00000 | 80.8000 | 208983.4800 | 2586.43000 2014-04-14 00:26:00 | 2588.02000 | 2588.02000 | 2585.45000 | 2587.91000 | 53.4691 | 138292.9300 | 2586.40998 2014-04-14 00:27:00 | 2587.91000 | 2587.93000 | 2585.00000 | 2585.18000 | 129.5971 | 335156.1200 | 2586.13985 2014-04-14 00:28:00 | 2585.01000 | 2588.51000 | 2585.01000 | 2585.04000 | 25.2080 | 65201.8100 | 2586.54998 2014-04-14 00:29:00 | 2585.04000 | 2585.85000 | 2585.01000 | 2585.01000 | 50.2849 | 129989.0800 | 2585.04990 2014-04-14 00:30:00 | 2585.01000 | 2587.98000 | 2585.01000 | 2587.98000 | 6.6430 | 17178.4000 | 2585.94001 2014-04-14 00:31:00 | 2587.98000 | 2590.00000 | 2586.58000 | 2589.99000 | 25.9800 | 67238.4300 | 2588.08000 2014-04-14 00:32:00 | 2589.98000 | 2589.98000 | 2586.43000 | 2586.43000 | 15.2650 | 39505.2000 | 2587.95997 2014-04-14 00:33:00 | 2587.09000 | 2587.65000 | 2585.76000 | 2587.43000 | 49.9519 | 129224.1400 | 2586.97004 2014-04-14 00:34:00 | 2587.08000 | 2587.08000 | 2585.06000 | 2585.42000 | 39.8839 | 103142.6600 | 2586.07006 2014-04-14 00:35:00 | 2585.40000 | 2586.83000 | 2585.06000 | 2586.20000 | 42.9140 | 110961.9400 | 2585.68007 2014-04-14 00:36:00 | 2585.90000 | 2586.45000 | 2585.10000 | 2585.16000 | 24.6120 | 63640.7000 | 2585.76002 2014-04-14 00:37:00 | 2585.16000 | 2586.68000 | 2585.00000 | 2585.00000 | 111.5491 | 288365.5200 | 2585.09996 2014-04-14 00:38:00 | 2585.06000 | 2585.06000 | 2581.00000 | 2582.02000 | 58.5309 | 151225.7800 | 2583.69002 2014-04-14 00:39:00 | 2582.91000 | 2582.91000 | 2581.59000 | 2581.59000 | 21.7300 | 56104.4600 | 2581.89000 2014-04-14 00:40:00 | 2581.55000 | 2582.01000 | 2580.00000 | 2580.74000 | 36.3381 | 93782.7200 | 2580.83997 2014-04-14 00:41:00 | 2580.74000 | 2582.01000 | 2580.00000 | 2580.98000 | 57.6729 | 148839.4300 | 2580.75007 2014-04-14 00:42:00 | 2580.13000 | 2581.20000 | 2579.99000 | 2580.60000 | 48.0820 | 124084.7500 | 2580.69004 2014-04-14 00:43:00 | 2580.01000 | 2581.00000 | 2580.00000 | 2580.00000 | 5.4100 | 13960.2800 | 2580.46000 2014-04-14 00:44:00 | 2580.99000 | 2581.00000 | 2580.00000 | 2580.09000 | 8.0780 | 20842.6900 | 2580.17999 2014-04-14 00:45:00 | 2580.01000 | 2581.00000 | 2577.51000 | 2578.19000 | 46.6640 | 120332.3800 | 2578.70007 2014-04-14 00:46:00 | 2577.46000 | 2580.02000 | 2577.00000 | 2580.02000 | 22.8800 | 58998.8400 | 2578.62000 2014-04-14 00:47:00 | 2580.04000 | 2582.00000 | 2576.56000 | 2581.26000 | 68.7330 | 177350.3900 | 2580.28008 2014-04-14 00:48:00 | 2581.16000 | 2581.32000 | 2576.10000 | 2576.10000 | 36.1701 | 93324.1900 | 2580.15000 2014-04-14 00:49:00 | 2576.00000 | 2577.64000 | 2573.28000 | 2576.00000 | 32.1670 | 82856.4700 | 2575.81996 2014-04-14 00:50:00 | 2576.91000 | 2580.15000 | 2576.00000 | 2577.69000 | 53.1000 | 136946.0000 | 2579.02000 2014-04-14 00:51:00 | 2578.00000 | 2580.55000 | 2578.00000 | 2580.00000 | 50.7390 | 130884.7300 | 2579.56998 2014-04-14 00:52:00 | 2580.00000 | 2582.01000 | 2578.48000 | 2581.16000 | 127.7971 | 329825.0500 | 2580.84985 2014-04-14 00:53:00 | 2580.22000 | 2582.30000 | 2579.35000 | 2582.30000 | 69.3691 | 179021.4800 | 2580.70998 2014-04-14 00:54:00 | 2582.30000 | 2585.57000 | 2582.01000 | 2584.96000 | 32.7921 | 84751.4200 | 2584.51003 2014-04-14 00:55:00 | 2584.97000 | 2590.00000 | 2582.60000 | 2585.13000 | 48.6490 | 125808.1300 | 2586.03998 2014-04-14 00:56:00 | 2582.67000 | 2587.64000 | 2581.95000 | 2584.00000 | 43.8790 | 113368.8100 | 2583.66998 2014-04-14 00:57:00 | 2584.00000 | 2584.85000 | 2580.00000 | 2583.73000 | 26.2200 | 67716.2700 | 2582.62000 2014-04-14 00:58:00 | 2582.98000 | 2583.00000 | 2580.00000 | 2581.82000 | 72.9121 | 188199.3200 | 2581.18006 2014-04-14 00:59:00 | 2581.56000 | 2581.98000 | 2580.75000 | 2581.88000 | 38.0021 | 98102.7200 | 2581.51003 2014-04-14 01:00:00 | 2581.42000 | 2581.42000 | 2580.05000 | 2581.29000 | 78.3511 | 202217.9300 | 2580.92003 2014-04-14 01:01:00 | 2581.32000 | 2586.90000 | 2581.32000 | 2584.19000 | 25.4320 | 65678.1400 | 2582.50002 2014-04-14 01:02:00 | 2586.87000 | 2586.90000 | 2581.62000 | 2583.73000 | 41.8040 | 108088.4700 | 2585.60006 2014-04-14 01:03:00 | 2584.87000 | 2584.87000 | 2581.26000 | 2583.72000 | 33.4961 | 86518.9900 | 2582.95995 2014-04-14 01:04:00 | 2586.00000 | 2586.89000 | 2583.70000 | 2584.98000 | 59.1050 | 152829.0100 | 2585.71989 2014-04-14 01:05:00 | 2586.00000 | 2587.60000 | 2585.96000 | 2587.53000 | 12.6610 | 32747.7200 | 2586.50000 2014-04-14 01:06:00 | 2587.60000 | 2591.00000 | 2587.60000 | 2590.25000 | 15.5760 | 40329.2100 | 2589.18998 2014-04-14 01:07:00 | 2590.02000 | 2590.07000 | 2590.00000 | 2590.00000 | 26.8020 | 69417.4000 | 2590.01002 2014-04-14 01:08:00 | 2590.04000 | 2591.00000 | 2590.00000 | 2591.00000 | 17.6960 | 45833.2600 | 2590.03997 2014-04-14 01:09:00 | 2591.00000 | 2591.00000 | 2585.31000 | 2585.38000 | 8.6360 | 22353.1800 | 2588.36999 2014-04-14 01:10:00 | 2585.41000 | 2591.00000 | 2585.40000 | 2590.96000 | 64.2989 | 166504.5400 | 2589.53997 2014-04-14 01:11:00 | 2587.90000 | 2588.80000 | 2586.18000 | 2586.82000 | 36.9650 | 95636.8800 | 2587.22993 2014-04-14 01:12:00 | 2586.25000 | 2589.50000 | 2586.11000 | 2588.46000 | 24.1800 | 62570.9600 | 2587.72000 2014-04-14 01:13:00 | 2589.27000 | 2589.27000 | 2586.00000 | 2586.00000 | 102.8569 | 266122.5700 | 2587.30988 2014-04-14 01:14:00 | 2588.50000 | 2588.50000 | 2583.01000 | 2583.01000 | 70.7699 | 182993.9100 | 2585.76000 2014-04-14 01:15:00 | 2585.00000 | 2586.50000 | 2583.27000 | 2585.57000 | 41.1810 | 106431.8300 | 2584.49002 2014-04-14 01:16:00 | 2586.02000 | 2586.30000 | 2583.00000 | 2583.21000 | 79.1451 | 204593.1500 | 2585.03985 2014-04-14 01:17:00 | 2583.00000 | 2585.01000 | 2583.00000 | 2583.01000 | 47.7950 | 123506.2100 | 2584.07991 2014-04-14 01:18:00 | 2583.30000 | 2583.40000 | 2580.42000 | 2580.85000 | 23.4200 | 60482.6100 | 2582.52000 2014-04-14 01:19:00 | 2581.68000 | 2582.25000 | 2580.23000 | 2581.11000 | 56.5430 | 145955.5800 | 2581.32007 2014-04-14 01:20:00 | 2581.90000 | 2581.90000 | 2580.47000 | 2581.69000 | 55.2350 | 142573.0300 | 2581.20989 2014-04-14 01:21:00 | 2581.17000 | 2581.50000 | 2580.02000 | 2580.13000 | 30.3710 | 78396.4000 | 2581.29001 2014-04-14 01:22:00 | 2580.00000 | 2580.53000 | 2577.49000 | 2577.49000 | 40.5939 | 104736.4300 | 2580.10006 2014-04-14 01:23:00 | 2577.41000 | 2578.82000 | 2576.77000 | 2578.28000 | 35.1300 | 90560.4900 | 2577.87000 2014-04-14 01:24:00 | 2578.29000 | 2579.00000 | 2576.81000 | 2576.81000 | 15.8520 | 40869.3500 | 2578.18001 2014-04-14 01:25:00 | 2576.81000 | 2578.23000 | 2572.21000 | 2575.71000 | 104.7581 | 269939.7400 | 2576.78992 2014-04-14 01:26:00 | 2575.71000 | 2577.19000 | 2573.06000 | 2576.19000 | 53.9661 | 139031.6700 | 2576.27992 2014-04-14 01:27:00 | 2576.22000 | 2576.22000 | 2573.05000 | 2574.90000 | 44.1061 | 113555.9100 | 2574.60993 2014-04-14 01:28:00 | 2573.64000 | 2573.67000 | 2570.10000 | 2572.81000 | 44.1751 | 113610.2900 | 2571.81992 2014-04-14 01:29:00 | 2572.60000 | 2574.69000 | 2570.33000 | 2573.03000 | 24.9810 | 64238.9000 | 2571.51001 2014-04-14 01:30:00 | 2573.03000 | 2574.68000 | 2570.18000 | 2571.95000 | 87.6891 | 225525.8800 | 2571.87997 2014-04-14 01:31:00 | 2571.95000 | 2572.21000 | 2569.99000 | 2572.00000 | 33.7270 | 86705.7300 | 2570.80996 2014-04-14 01:32:00 | 2572.00000 | 2573.00000 | 2570.53000 | 2570.64000 | 68.3311 | 175706.5000 | 2571.40003 2014-04-14 01:33:00 | 2570.64000 | 2570.64000 | 2567.00000 | 2567.00000 | 11.0170 | 28296.1700 | 2568.40999 2014-04-14 01:34:00 | 2567.03000 | 2567.03000 | 2555.00000 | 2556.19000 | 54.7509 | 140266.3200 | 2561.90002 2014-04-14 01:35:00 | 2560.00000 | 2560.00000 | 2556.45000 | 2558.10000 | 124.9152 | 319559.2200 | 2558.20976 2014-04-14 01:36:00 | 2557.06000 | 2558.41000 | 2551.20000 | 2556.26000 | 86.2910 | 220319.9200 | 2553.22003 2014-04-14 01:37:00 | 2556.23000 | 2560.00000 | 2551.10000 | 2559.08000 | 60.9039 | 155808.0300 | 2558.26009 2014-04-14 01:38:00 | 2559.06000 | 2559.08000 | 2552.10000 | 2559.07000 | 54.7609 | 140009.5100 | 2556.74002 2014-04-14 01:39:00 | 2559.05000 | 2559.99000 | 2554.16000 | 2556.97000 | 30.4480 | 77875.8900 | 2557.66998 2014-04-14 01:40:00 | 2556.83000 | 2560.00000 | 2555.12000 | 2559.99000 | 83.8649 | 214523.9900 | 2557.96983 2014-04-14 01:41:00 | 2557.25000 | 2561.04000 | 2557.25000 | 2561.04000 | 153.0719 | 391847.3400 | 2559.89012 2014-04-14 01:42:00 | 2561.45000 | 2562.48000 | 2561.06000 | 2562.48000 | 4.8840 | 12512.8800 | 2562.01001 2014-04-14 01:43:00 | 2562.50000 | 2562.86000 | 2560.60000 | 2561.49000 | 25.7890 | 66070.5600 | 2561.96999 2014-04-14 01:44:00 | 2561.53000 | 2561.53000 | 2556.58000 | 2557.00000 | 63.5241 | 162504.1900 | 2558.15010 2014-04-14 01:45:00 | 2557.00000 | 2560.03000 | 2556.50000 | 2560.00000 | 43.3110 | 110782.2800 | 2557.83002 2014-04-14 01:46:00 | 2560.00000 | 2560.59000 | 2553.10000 | 2560.00000 | 41.5390 | 106298.6400 | 2559.00998 2014-04-14 01:47:00 | 2558.13000 | 2560.57000 | 2555.93000 | 2559.16000 | 15.2200 | 38947.9400 | 2559.00000 2014-04-14 01:48:00 | 2559.31000 | 2562.00000 | 2556.42000 | 2560.28000 | 50.8450 | 130183.4200 | 2560.39990 2014-04-14 01:49:00 | 2557.18000 | 2560.27000 | 2557.18000 | 2560.27000 | 49.0950 | 125625.3700 | 2558.81990 2014-04-14 01:50:00 | 2560.27000 | 2563.18000 | 2560.27000 | 2560.27000 | 109.6461 | 280797.0300 | 2560.93983 2014-04-14 01:51:00 | 2561.46000 | 2561.89000 | 2557.34000 | 2561.41000 | 74.2930 | 190146.9700 | 2559.42009 2014-04-14 01:52:00 | 2560.12000 | 2561.77000 | 2557.16000 | 2559.00000 | 50.2140 | 128543.8900 | 2559.92008 2014-04-14 01:53:00 | 2557.22000 | 2558.93000 | 2557.00000 | 2557.66000 | 49.1299 | 125666.4800 | 2557.84000 2014-04-14 01:54:00 | 2556.21000 | 2558.03000 | 2555.50000 | 2556.96000 | 47.9861 | 122704.7400 | 2557.08993 2014-04-14 01:55:00 | 2556.96000 | 2562.55000 | 2556.94000 | 2558.02000 | 29.3820 | 75205.9800 | 2559.59002 2014-04-14 01:56:00 | 2559.03000 | 2562.93000 | 2556.94000 | 2558.81000 | 52.9570 | 135606.0200 | 2560.67994 2014-04-14 01:57:00 | 2558.49000 | 2559.63000 | 2555.39000 | 2556.74000 | 50.6989 | 129639.2000 | 2557.03998 2014-04-14 01:58:00 | 2555.50000 | 2563.00000 | 2555.50000 | 2558.00000 | 52.7010 | 134743.7000 | 2556.76002 2014-04-14 01:59:00 | 2559.67000 | 2561.20000 | 2557.74000 | 2561.20000 | 46.9740 | 120232.6900 | 2559.56007 2014-04-14 02:00:00 | 2560.22000 | 2561.97000 | 2559.67000 | 2560.09000 | 83.5281 | 213908.8600 | 2560.91994 2014-04-14 02:01:00 | 2560.41000 | 2562.47000 | 2560.41000 | 2562.37000 | 99.5409 | 254977.9700 | 2561.54003 2014-04-14 02:02:00 | 2562.42000 | 2565.00000 | 2562.42000 | 2564.35000 | 11.6620 | 29893.8500 | 2563.36001 2014-04-14 02:03:00 | 2564.50000 | 2565.00000 | 2561.25000 | 2562.65000 | 66.7250 | 170981.4800 | 2562.48013 2014-04-14 02:04:00 | 2562.45000 | 2564.99000 | 2560.37000 | 2563.20000 | 52.5979 | 134845.3000 | 2563.69996 2014-04-14 02:05:00 | 2563.40000 | 2563.99000 | 2560.00000 | 2560.24000 | 199.4907 | 511039.4300 | 2561.72006 2014-04-14 02:06:00 | 2560.98000 | 2562.91000 | 2557.51000 | 2559.96000 | 88.7541 | 227176.0000 | 2559.61014 2014-04-14 02:07:00 | 2560.07000 | 2560.99000 | 2558.58000 | 2560.00000 | 144.3469 | 369503.5300 | 2559.82983 2014-04-14 02:08:00 | 2559.01000 | 2559.98000 | 2555.93000 | 2555.93000 | 132.3052 | 338270.0300 | 2556.73975 2014-04-14 02:09:00 | 2555.93000 | 2559.75000 | 2555.81000 | 2557.32000 | 67.1880 | 171858.9100 | 2557.87995 2014-04-14 02:10:00 | 2556.45000 | 2559.95000 | 2556.32000 | 2558.87000 | 69.7511 | 178463.8300 | 2558.58003 2014-04-14 02:11:00 | 2559.69000 | 2559.85000 | 2557.00000 | 2557.04000 | 92.1129 | 235618.2800 | 2557.93010 2014-04-14 02:12:00 | 2556.20000 | 2557.91000 | 2555.39000 | 2555.39000 | 53.3580 | 136425.1100 | 2556.78996 2014-04-14 02:13:00 | 2555.23000 | 2560.59000 | 2551.20000 | 2557.98000 | 136.5532 | 349002.6900 | 2555.80017 2014-04-14 02:14:00 | 2557.98000 | 2561.00000 | 2553.87000 | 2560.00000 | 110.7140 | 283111.2000 | 2557.14017 2014-04-14 02:15:00 | 2558.85000 | 2561.00000 | 2558.85000 | 2561.00000 | 59.4481 | 152197.7100 | 2560.17995 2014-04-14 02:16:00 | 2560.95000 | 2563.59000 | 2560.95000 | 2563.55000 | 29.0670 | 74487.5700 | 2562.61997 2014-04-14 02:17:00 | 2562.69000 | 2563.55000 | 2556.35000 | 2556.98000 | 82.9939 | 212645.2800 | 2562.18013 2014-04-14 02:18:00 | 2560.09000 | 2562.58000 | 2556.81000 | 2562.37000 | 139.9022 | 358054.5700 | 2559.32012 2014-04-14 02:19:00 | 2562.44000 | 2566.84000 | 2561.71000 | 2566.42000 | 89.9999 | 230670.6500 | 2563.01000 2014-04-14 02:20:00 | 2566.74000 | 2566.74000 | 2564.19000 | 2565.73000 | 97.3788 | 249809.8400 | 2565.33996 2014-04-14 02:21:00 | 2566.49000 | 2568.00000 | 2565.39000 | 2568.00000 | 32.5259 | 83479.1400 | 2566.53995 2014-04-14 02:22:00 | 2568.32000 | 2569.37000 | 2567.51000 | 2569.37000 | 20.8930 | 53661.4700 | 2568.39002 2014-04-14 02:23:00 | 2568.04000 | 2569.71000 | 2568.04000 | 2568.17000 | 40.4870 | 104002.9500 | 2568.79995 2014-04-14 02:24:00 | 2569.09000 | 2572.00000 | 2567.50000 | 2572.00000 | 91.9738 | 236301.0500 | 2569.22014 2014-04-14 02:25:00 | 2572.00000 | 2581.02000 | 2571.22000 | 2577.25000 | 106.4071 | 274040.8300 | 2575.39988 2014-04-14 02:26:00 | 2578.92000 | 2579.93000 | 2570.37000 | 2573.17000 | 114.2418 | 294147.5200 | 2574.78008 2014-04-14 02:27:00 | 2571.82000 | 2574.98000 | 2570.43000 | 2571.67000 | 112.6210 | 289686.0700 | 2572.22005 2014-04-14 02:28:00 | 2571.63000 | 2574.90000 | 2568.86000 | 2570.37000 | 63.1770 | 162379.9500 | 2570.23993 2014-04-14 02:29:00 | 2570.34000 | 2574.90000 | 2568.28000 | 2570.21000 | 52.6151 | 135176.0500 | 2569.14990 2014-04-14 02:30:00 | 2572.26000 | 2572.90000 | 2569.90000 | 2572.25000 | 54.9130 | 141231.9500 | 2571.92006 2014-04-14 02:31:00 | 2573.94000 | 2581.46000 | 2573.76000 | 2581.19000 | 65.5969 | 169131.1800 | 2578.33992 2014-04-14 02:32:00 | 2577.89000 | 2581.93000 | 2577.89000 | 2579.00000 | 108.7178 | 280463.6900 | 2579.73991 2014-04-14 02:33:00 | 2578.31000 | 2579.10000 | 2575.10000 | 2575.83000 | 32.6509 | 84160.4200 | 2577.58001 2014-04-14 02:34:00 | 2576.38000 | 2577.02000 | 2575.00000 | 2575.76000 | 169.1597 | 435713.1800 | 2575.74998 2014-04-14 02:35:00 | 2575.10000 | 2577.07000 | 2575.06000 | 2576.76000 | 19.3150 | 49752.4800 | 2575.84996 2014-04-14 02:36:00 | 2576.76000 | 2579.89000 | 2576.76000 | 2579.51000 | 34.2590 | 88286.0200 | 2577.01999 2014-04-14 02:37:00 | 2578.91000 | 2581.88000 | 2578.91000 | 2580.00000 | 43.0350 | 111062.0200 | 2580.73992 2014-04-14 02:38:00 | 2580.27000 | 2581.94000 | 2579.52000 | 2580.93000 | 68.4311 | 176599.4900 | 2580.69003 2014-04-14 02:39:00 | 2579.98000 | 2580.13000 | 2575.20000 | 2578.64000 | 81.3159 | 209673.8400 | 2578.50987 2014-04-14 02:40:00 | 2576.00000 | 2581.80000 | 2576.00000 | 2578.93000 | 100.9560 | 260439.3200 | 2579.72985 2014-04-14 02:41:00 | 2578.93000 | 2579.84000 | 2578.00000 | 2578.00000 | 66.7889 | 172264.5600 | 2579.23997 2014-04-14 02:42:00 | 2577.18000 | 2578.00000 | 2575.59000 | 2577.76000 | 101.4131 | 261334.5700 | 2576.93012 2014-04-14 02:43:00 | 2576.81000 | 2576.83000 | 2570.10000 | 2570.26000 | 98.9959 | 254809.5300 | 2573.93984 2014-04-14 02:44:00 | 2572.19000 | 2573.59000 | 2570.87000 | 2572.50000 | 107.4361 | 276369.6700 | 2572.40984 2014-04-14 02:45:00 | 2572.13000 | 2572.16000 | 2572.00000 | 2572.00000 | 8.0580 | 20725.5600 | 2572.04999 2014-04-14 02:46:00 | 2571.60000 | 2571.66000 | 2571.60000 | 2571.64000 | 3.3720 | 8671.5500 | 2571.63000 2014-04-14 02:47:00 | 2571.33000 | 2575.42000 | 2571.33000 | 2572.00000 | 171.8813 | 442250.5900 | 2573.00009 2014-04-14 02:48:00 | 2572.00000 | 2572.00000 | 2570.00000 | 2570.53000 | 99.1252 | 254835.9300 | 2570.84981 2014-04-14 02:49:00 | 2570.15000 | 2571.13000 | 2567.00000 | 2569.16000 | 111.2391 | 285908.9600 | 2570.21996 2014-04-14 02:50:00 | 2569.36000 | 2569.59000 | 2567.00000 | 2567.95000 | 93.2148 | 239359.8100 | 2567.82981 2014-04-14 02:51:00 | 2567.88000 | 2568.29000 | 2567.00000 | 2567.00000 | 41.3400 | 106140.4800 | 2567.50000 2014-04-14 02:52:00 | 2567.00000 | 2567.85000 | 2565.00000 | 2565.07000 | 96.6291 | 247932.8300 | 2565.81997 2014-04-14 02:53:00 | 2565.08000 | 2568.91000 | 2564.98000 | 2567.60000 | 29.0840 | 74641.1600 | 2566.40005 2014-04-14 02:54:00 | 2567.60000 | 2568.07000 | 2566.92000 | 2566.92000 | 6.6080 | 16967.0900 | 2567.65999 2014-04-14 02:55:00 | 2566.92000 | 2568.11000 | 2565.07000 | 2565.09000 | 67.7350 | 173869.5200 | 2566.90987 2014-04-14 02:56:00 | 2565.00000 | 2565.09000 | 2564.23000 | 2565.09000 | 24.1040 | 61826.2600 | 2564.98004 2014-04-14 02:57:00 | 2565.09000 | 2567.57000 | 2563.24000 | 2564.88000 | 74.1261 | 190089.0500 | 2564.39989 2014-04-14 02:58:00 | 2566.86000 | 2570.90000 | 2565.15000 | 2568.42000 | 184.6492 | 474101.6000 | 2567.57994 2014-04-14 02:59:00 | 2567.12000 | 2570.09000 | 2567.12000 | 2568.17000 | 42.9200 | 110242.1600 | 2568.55000 2014-04-14 03:00:00 | 2568.17000 | 2568.17000 | 2563.38000 | 2568.05000 | 82.8390 | 212668.4100 | 2567.24997 2014-04-14 03:01:00 | 2567.71000 | 2568.07000 | 2563.76000 | 2565.52000 | 88.2649 | 226510.7000 | 2566.25983 2014-04-14 03:02:00 | 2566.81000 | 2566.81000 | 2563.54000 | 2564.31000 | 139.7968 | 358601.1200 | 2565.15983 2014-04-14 03:03:00 | 2564.03000 | 2565.96000 | 2563.53000 | 2565.37000 | 70.9960 | 182082.7200 | 2564.68989 2014-04-14 03:04:00 | 2565.34000 | 2568.01000 | 2565.34000 | 2568.01000 | 37.0220 | 95034.3100 | 2566.97003 2014-04-14 03:05:00 | 2567.66000 | 2570.66000 | 2566.55000 | 2569.39000 | 50.6390 | 130060.3100 | 2568.37998 2014-04-14 03:06:00 | 2568.37000 | 2570.73000 | 2567.77000 | 2569.62000 | 100.8139 | 259000.0800 | 2569.09015 2014-04-14 03:07:00 | 2569.62000 | 2570.00000 | 2567.72000 | 2569.21000 | 42.2220 | 108462.0900 | 2568.85003 2014-04-14 03:08:00 | 2569.18000 | 2570.00000 | 2568.58000 | 2569.89000 | 14.1750 | 36426.5300 | 2569.76997 2014-04-14 03:09:00 | 2569.89000 | 2570.03000 | 2568.99000 | 2570.00000 | 20.5960 | 52924.2300 | 2569.63997 2014-04-14 03:10:00 | 2570.49000 | 2571.95000 | 2570.34000 | 2570.81000 | 64.5379 | 165913.4700 | 2570.78995 2014-04-14 03:11:00 | 2571.32000 | 2572.08000 | 2570.47000 | 2571.22000 | 68.9540 | 177295.1300 | 2571.21011 2014-04-14 03:12:00 | 2571.79000 | 2571.79000 | 2570.46000 | 2570.60000 | 50.6660 | 130274.0100 | 2571.22992 2014-04-14 03:13:00 | 2571.79000 | 2571.79000 | 2567.72000 | 2569.41000 | 92.3490 | 237354.5400 | 2570.18997 2014-04-14 03:14:00 | 2569.95000 | 2569.95000 | 2567.87000 | 2568.01000 | 59.1921 | 152053.8600 | 2568.82005 2014-04-14 03:15:00 | 2568.01000 | 2569.41000 | 2567.87000 | 2567.89000 | 80.6828 | 207253.2600 | 2568.74009 2014-04-14 03:16:00 | 2567.89000 | 2567.89000 | 2564.00000 | 2564.72000 | 53.7421 | 137836.1300 | 2564.77004 2014-04-14 03:17:00 | 2564.02000 | 2564.72000 | 2560.01000 | 2560.03000 | 18.4990 | 47400.4900 | 2562.32999 2014-04-14 03:18:00 | 2560.01000 | 2564.94000 | 2556.99000 | 2558.02000 | 41.7079 | 106711.4400 | 2558.53997 2014-04-14 03:19:00 | 2558.02000 | 2559.04000 | 2553.97000 | 2554.47000 | 90.3590 | 230971.1300 | 2556.14996 2014-04-14 03:20:00 | 2556.09000 | 2556.19000 | 2554.34000 | 2555.11000 | 26.5950 | 67955.7600 | 2555.20995 2014-04-14 03:21:00 | 2556.00000 | 2558.91000 | 2555.12000 | 2558.88000 | 96.5911 | 246963.0500 | 2556.79004 2014-04-14 03:22:00 | 2558.87000 | 2561.40000 | 2558.87000 | 2560.36000 | 12.9220 | 33078.6500 | 2559.87001 2014-04-14 03:23:00 | 2560.62000 | 2563.57000 | 2560.62000 | 2563.00000 | 9.5440 | 24458.4500 | 2562.70001 2014-04-14 03:24:00 | 2563.00000 | 2563.00000 | 2559.83000 | 2561.26000 | 5.8560 | 14998.3300 | 2561.18999 2014-04-14 03:25:00 | 2558.86000 | 2561.17000 | 2558.74000 | 2559.97000 | 87.1689 | 223104.3100 | 2559.44996 2014-04-14 03:26:00 | 2559.63000 | 2562.74000 | 2558.70000 | 2562.69000 | 101.2228 | 259118.2900 | 2559.88011 2014-04-14 03:27:00 | 2562.56000 | 2563.00000 | 2559.78000 | 2561.05000 | 122.7092 | 314291.4200 | 2561.26996 2014-04-14 03:28:00 | 2560.85000 | 2562.48000 | 2559.76000 | 2561.31000 | 122.0712 | 312573.0600 | 2560.58006 2014-04-14 03:29:00 | 2561.16000 | 2564.90000 | 2561.16000 | 2564.00000 | 57.1289 | 146427.6700 | 2563.10998 2014-04-14 03:30:00 | 2564.00000 | 2564.00000 | 2562.67000 | 2562.88000 | 39.4521 | 101133.7900 | 2563.46003 2014-04-14 03:31:00 | 2562.44000 | 2563.90000 | 2559.96000 | 2561.92000 | 57.9250 | 148333.1300 | 2560.77989 2014-04-14 03:32:00 | 2560.75000 | 2561.73000 | 2558.50000 | 2558.58000 | 66.5069 | 170281.6300 | 2560.35992 2014-04-14 03:33:00 | 2558.46000 | 2558.58000 | 2556.97000 | 2557.00000 | 35.0360 | 89600.2700 | 2557.37994 2014-04-14 03:34:00 | 2556.55000 | 2557.52000 | 2556.34000 | 2556.43000 | 73.5151 | 187972.9400 | 2556.92986 2014-04-14 03:35:00 | 2556.68000 | 2559.98000 | 2556.10000 | 2559.75000 | 129.0279 | 330072.7100 | 2558.14989 2014-04-14 03:36:00 | 2559.78000 | 2559.78000 | 2558.26000 | 2558.27000 | 112.0261 | 286681.4300 | 2559.05983 2014-04-14 03:37:00 | 2558.02000 | 2562.00000 | 2557.00000 | 2559.64000 | 124.1872 | 317878.2300 | 2559.66986 2014-04-14 03:38:00 | 2559.58000 | 2562.03000 | 2558.70000 | 2560.62000 | 95.8651 | 245457.7400 | 2560.44982 2014-04-14 03:39:00 | 2559.73000 | 2559.73000 | 2557.17000 | 2557.62000 | 86.8509 | 222135.9100 | 2557.67003 2014-04-14 03:40:00 | 2558.17000 | 2561.57000 | 2557.20000 | 2559.18000 | 144.1229 | 368806.2200 | 2558.97016 2014-04-14 03:41:00 | 2559.15000 | 2561.96000 | 2556.06000 | 2557.99000 | 163.7959 | 419093.1000 | 2558.62974 2014-04-14 03:42:00 | 2558.19000 | 2560.07000 | 2554.68000 | 2555.98000 | 132.1072 | 337792.8700 | 2556.95986 2014-04-14 03:43:00 | 2556.00000 | 2556.00000 | 2552.56000 | 2552.56000 | 26.0910 | 66643.5200 | 2554.27001 2014-04-14 03:44:00 | 2552.98000 | 2554.61000 | 2550.03000 | 2553.96000 | 125.8871 | 321325.5000 | 2552.48986 2014-04-14 03:45:00 | 2553.93000 | 2558.52000 | 2552.10000 | 2556.37000 | 73.0429 | 186571.2500 | 2554.27008 2014-04-14 03:46:00 | 2558.00000 | 2559.17000 | 2556.89000 | 2559.00000 | 62.5751 | 160069.6400 | 2558.03988 2014-04-14 03:47:00 | 2557.97000 | 2557.97000 | 2556.61000 | 2556.61000 | 13.9380 | 35637.5200 | 2556.85999 2014-04-14 03:48:00 | 2556.02000 | 2556.53000 | 2552.21000 | 2555.92000 | 89.4829 | 228538.3500 | 2553.99010 2014-04-14 03:49:00 | 2554.02000 | 2556.02000 | 2553.14000 | 2556.01000 | 103.1070 | 263414.6900 | 2554.76988 2014-04-14 03:50:00 | 2555.51000 | 2558.89000 | 2554.61000 | 2557.97000 | 95.3229 | 243663.4300 | 2556.19011 2014-04-14 03:51:00 | 2558.28000 | 2558.89000 | 2556.81000 | 2557.97000 | 18.2640 | 46724.7900 | 2558.30003 2014-04-14 03:52:00 | 2557.97000 | 2557.97000 | 2555.34000 | 2556.27000 | 50.7969 | 129853.7400 | 2556.32994 2014-04-14 03:53:00 | 2556.00000 | 2556.93000 | 2552.67000 | 2555.11000 | 52.1930 | 133322.3800 | 2554.41006 2014-04-14 03:54:00 | 2554.57000 | 2554.90000 | 2552.89000 | 2554.67000 | 104.0150 | 265647.1100 | 2553.92980 2014-04-14 03:55:00 | 2553.97000 | 2555.30000 | 2553.21000 | 2555.01000 | 55.2070 | 141015.2200 | 2554.29994 2014-04-14 03:56:00 | 2555.30000 | 2558.00000 | 2555.30000 | 2558.00000 | 58.3689 | 149251.0900 | 2557.02998 2014-04-14 03:57:00 | 2557.76000 | 2559.00000 | 2556.15000 | 2559.00000 | 43.7690 | 111908.6400 | 2556.79998 2014-04-14 03:58:00 | 2559.00000 | 2559.97000 | 2559.00000 | 2559.96000 | 3.7360 | 9561.3900 | 2559.25999 2014-04-14 03:59:00 | 2559.94000 | 2560.00000 | 2559.00000 | 2560.00000 | 6.1590 | 15766.1000 | 2559.85000 2014-04-14 04:00:00 | 2560.06000 | 2560.98000 | 2559.90000 | 2560.98000 | 19.1500 | 49031.7100 | 2560.40000 2014-04-14 04:01:00 | 2559.90000 | 2561.00000 | 2555.55000 | 2556.87000 | 71.0651 | 181777.5000 | 2557.89986 2014-04-14 04:02:00 | 2557.86000 | 2560.99000 | 2556.09000 | 2560.00000 | 33.0340 | 84532.9800 | 2558.97005 2014-04-14 04:03:00 | 2560.00000 | 2560.00000 | 2557.46000 | 2558.88000 | 57.9790 | 148349.1800 | 2558.66998 2014-04-14 04:04:00 | 2559.97000 | 2559.97000 | 2558.00000 | 2558.07000 | 31.8240 | 81416.9000 | 2558.35005 2014-04-14 04:05:00 | 2558.03000 | 2558.03000 | 2557.09000 | 2557.09000 | 10.5230 | 26916.5000 | 2557.87001 2014-04-14 04:06:00 | 2556.09000 | 2557.03000 | 2555.40000 | 2555.40000 | 17.5540 | 44873.5700 | 2556.32003 2014-04-14 04:07:00 | 2555.40000 | 2555.99000 | 2553.01000 | 2553.01000 | 6.2050 | 15855.7500 | 2555.31999 2014-04-14 04:08:00 | 2553.30000 | 2555.14000 | 2553.00000 | 2553.00000 | 11.5190 | 29417.0200 | 2553.78000 2014-04-14 04:09:00 | 2554.75000 | 2554.75000 | 2553.00000 | 2553.01000 | 25.7590 | 65763.6400 | 2553.03999 2014-04-14 04:10:00 | 2553.00000 | 2555.00000 | 2551.20000 | 2552.02000 | 25.1040 | 64075.3500 | 2552.40004 2014-04-14 04:11:00 | 2552.05000 | 2554.56000 | 2550.00000 | 2550.01000 | 55.0240 | 140414.0900 | 2551.87009 2014-04-14 04:12:00 | 2550.00000 | 2550.00000 | 2544.87000 | 2547.20000 | 84.9899 | 216523.5700 | 2547.64000 2014-04-14 04:13:00 | 2547.56000 | 2549.75000 | 2545.07000 | 2549.47000 | 37.6540 | 95898.2300 | 2546.83006 2014-04-14 04:14:00 | 2548.00000 | 2552.09000 | 2546.02000 | 2550.28000 | 55.3990 | 141138.4100 | 2547.66998 2014-04-14 04:15:00 | 2550.31000 | 2551.42000 | 2548.21000 | 2550.00000 | 33.4870 | 85409.9900 | 2550.53996 2014-04-14 04:16:00 | 2549.99000 | 2550.98000 | 2546.19000 | 2547.15000 | 64.2180 | 163678.7400 | 2548.79995 2014-04-14 04:17:00 | 2548.53000 | 2550.84000 | 2548.03000 | 2550.84000 | 10.8900 | 27762.9000 | 2549.39000 2014-04-14 04:18:00 | 2550.87000 | 2552.00000 | 2550.07000 | 2551.02000 | 13.6720 | 34878.9600 | 2551.12001 2014-04-14 04:19:00 | 2551.02000 | 2552.09000 | 2550.09000 | 2550.52000 | 36.5129 | 93157.2600 | 2551.35004 2014-04-14 04:20:00 | 2552.08000 | 2552.09000 | 2550.37000 | 2551.88000 | 16.0810 | 41032.1400 | 2551.59001 2014-04-14 04:21:00 | 2550.37000 | 2550.91000 | 2550.09000 | 2550.09000 | 4.6040 | 11743.6300 | 2550.75001 2014-04-14 04:22:00 | 2550.37000 | 2551.66000 | 2550.32000 | 2551.66000 | 29.3180 | 74789.0700 | 2550.95998 2014-04-14 04:23:00 | 2551.66000 | 2551.66000 | 2551.00000 | 2551.00000 | 1.7130 | 4370.4200 | 2551.33000 2014-04-14 04:24:00 | 2551.66000 | 2551.86000 | 2551.00000 | 2551.00000 | 1.4060 | 3586.7900 | 2551.06000 2014-04-14 04:25:00 | 2551.86000 | 2551.86000 | 2551.00000 | 2551.00000 | 1.0230 | 2609.9200 | 2551.24000 2014-04-14 04:26:00 | 2551.86000 | 2552.09000 | 2551.02000 | 2552.09000 | 3.3660 | 8589.3800 | 2551.80999 2014-04-14 04:27:00 | 2552.09000 | 2554.00000 | 2551.00000 | 2551.02000 | 24.6510 | 62911.5900 | 2552.09001 2014-04-14 04:28:00 | 2550.00000 | 2551.00000 | 2547.44000 | 2549.31000 | 57.1960 | 145782.3600 | 2548.81991 2014-04-14 04:29:00 | 2547.28000 | 2552.15000 | 2546.89000 | 2552.15000 | 33.5540 | 85498.2500 | 2548.08005 2014-04-14 04:30:00 | 2549.25000 | 2555.38000 | 2549.25000 | 2554.80000 | 42.6470 | 108879.8200 | 2553.04995 2014-04-14 04:31:00 | 2554.75000 | 2558.00000 | 2551.60000 | 2557.00000 | 48.9991 | 125159.3300 | 2554.31998 2014-04-14 04:32:00 | 2557.00000 | 2559.00000 | 2556.12000 | 2557.10000 | 80.0979 | 204887.1100 | 2557.95993 2014-04-14 04:33:00 | 2557.03000 | 2567.30000 | 2557.00000 | 2564.85000 | 77.6711 | 198942.0100 | 2561.34003 2014-04-14 04:34:00 | 2564.85000 | 2628.50000 | 2564.85000 | 2628.50000 | 324.3218 | 839711.4500 | 2589.13023 2014-04-14 04:35:00 | 2632.00000 | 2634.95000 | 2596.03000 | 2615.00000 | 242.1523 | 634574.7800 | 2620.56022 2014-04-14 04:36:00 | 2615.98000 | 2635.00000 | 2615.00000 | 2625.65000 | 185.1187 | 485783.0500 | 2624.16991 2014-04-14 04:37:00 | 2615.28000 | 2649.76000 | 2615.28000 | 2641.06000 | 114.4339 | 301186.6200 | 2631.97017 2014-04-14 04:38:00 | 2649.76000 | 2675.00000 | 2644.96000 | 2674.97000 | 212.7947 | 566255.0800 | 2661.03958 2014-04-14 04:39:00 | 2674.97000 | 2685.00000 | 2665.69000 | 2677.14000 | 252.0437 | 674819.3300 | 2677.39035 2014-04-14 04:40:00 | 2676.00000 | 2680.00000 | 2655.00000 | 2656.40000 | 287.1115 | 767136.2300 | 2671.91016 2014-04-14 04:41:00 | 2656.38000 | 2679.00000 | 2655.00000 | 2675.25000 | 93.8700 | 250398.1200 | 2667.50000 2014-04-14 04:42:00 | 2677.91000 | 2685.00000 | 2667.39000 | 2668.26000 | 142.4472 | 381452.0800 | 2677.84985 2014-04-14 04:43:00 | 2664.59000 | 2670.00000 | 2662.00000 | 2663.23000 | 64.0859 | 170881.9600 | 2666.44990 2014-04-14 04:44:00 | 2661.00000 | 2679.50000 | 2656.23000 | 2656.23000 | 103.0939 | 274560.8500 | 2663.21015 2014-04-14 04:45:00 | 2656.23000 | 2660.00000 | 2651.00000 | 2658.97000 | 163.7440 | 434724.0700 | 2654.90025 2014-04-14 04:46:00 | 2652.20000 | 2679.00000 | 2652.20000 | 2674.98000 | 119.2668 | 317532.3200 | 2662.36986 2014-04-14 04:47:00 | 2674.97000 | 2688.75000 | 2671.93000 | 2688.00000 | 223.4004 | 598608.0500 | 2679.53003 2014-04-14 04:48:00 | 2688.00000 | 2710.00000 | 2683.00000 | 2705.97000 | 286.1917 | 771876.2100 | 2697.06018 2014-04-14 04:49:00 | 2710.00000 | 2720.09000 | 2707.91000 | 2720.00000 | 202.0702 | 548911.5200 | 2716.44001 2014-04-14 04:50:00 | 2720.00000 | 2725.00000 | 2702.00000 | 2706.55000 | 195.4773 | 530482.4300 | 2713.77981 2014-04-14 04:51:00 | 2703.00000 | 2712.98000 | 2697.33000 | 2706.63000 | 248.5554 | 671323.1400 | 2700.89958 2014-04-14 04:52:00 | 2707.55000 | 2711.11000 | 2700.00000 | 2701.65000 | 131.2372 | 355377.3000 | 2707.89987 2014-04-14 04:53:00 | 2700.00000 | 2703.21000 | 2679.29000 | 2679.29000 | 121.0522 | 325694.5500 | 2690.53010 2014-04-14 04:54:00 | 2673.05000 | 2699.00000 | 2670.00000 | 2695.42000 | 101.1198 | 271534.0200 | 2685.26999 2014-04-14 04:55:00 | 2697.31000 | 2708.00000 | 2674.00000 | 2683.69000 | 178.8432 | 481796.3800 | 2693.96021 2014-04-14 04:56:00 | 2683.69000 | 2687.09000 | 2676.00000 | 2677.78000 | 121.9089 | 327039.0100 | 2682.64995 2014-04-14 04:57:00 | 2675.01000 | 2676.03000 | 2670.00000 | 2672.94000 | 110.1149 | 294234.6000 | 2672.06979 2014-04-14 04:58:00 | 2669.15000 | 2670.99000 | 2658.01000 | 2659.97000 | 108.1330 | 287856.4300 | 2662.06012 2014-04-14 04:59:00 | 2659.98000 | 2673.43000 | 2658.02000 | 2673.34000 | 100.7050 | 268566.1700 | 2666.85981 2014-04-14 05:00:00 | 2670.00000 | 2688.20000 | 2668.00000 | 2671.35000 | 141.3263 | 377856.9200 | 2673.64980 2014-04-14 05:01:00 | 2671.35000 | 2682.12000 | 2669.99000 | 2678.97000 | 115.9279 | 310290.2800 | 2676.57991 2014-04-14 05:02:00 | 2677.98000 | 2682.71000 | 2675.61000 | 2681.92000 | 95.5142 | 255976.0300 | 2679.98015 2014-04-14 05:03:00 | 2681.00000 | 2683.98000 | 2675.61000 | 2677.78000 | 111.0881 | 297827.1200 | 2680.99992 2014-04-14 05:04:00 | 2677.78000 | 2685.00000 | 2671.00000 | 2674.00000 | 75.9279 | 203121.4500 | 2675.18994 2014-04-14 05:05:00 | 2674.00000 | 2678.00000 | 2670.00000 | 2676.49000 | 142.9671 | 382221.2200 | 2673.48985 2014-04-14 05:06:00 | 2673.13000 | 2680.00000 | 2673.13000 | 2680.00000 | 87.8870 | 235362.3700 | 2678.00990 2014-04-14 05:07:00 | 2680.00000 | 2695.00000 | 2679.72000 | 2694.88000 | 79.0541 | 212374.9600 | 2686.45012 2014-04-14 05:08:00 | 2694.89000 | 2699.00000 | 2690.00000 | 2699.00000 | 127.2571 | 342833.0800 | 2694.01986 2014-04-14 05:09:00 | 2698.02000 | 2699.95000 | 2689.20000 | 2689.20000 | 71.1440 | 191810.6900 | 2696.09011 2014-04-14 05:10:00 | 2688.88000 | 2689.20000 | 2680.55000 | 2685.00000 | 89.4740 | 240265.3900 | 2685.31013 2014-04-14 05:11:00 | 2685.02000 | 2690.00000 | 2681.00000 | 2682.16000 | 93.2531 | 250445.1100 | 2685.65011 2014-04-14 05:12:00 | 2682.20000 | 2682.20000 | 2672.00000 | 2672.00000 | 80.3861 | 215223.4300 | 2677.36988 2014-04-14 05:13:00 | 2673.40000 | 2677.78000 | 2666.02000 | 2668.21000 | 126.9969 | 339237.9300 | 2671.22985 2014-04-14 05:14:00 | 2672.85000 | 2690.00000 | 2669.12000 | 2679.30000 | 94.8252 | 253896.3000 | 2677.51983 2014-04-14 05:15:00 | 2679.94000 | 2683.89000 | 2675.73000 | 2682.00000 | 45.8620 | 122923.8700 | 2680.30003 2014-04-14 05:16:00 | 2682.03000 | 2682.03000 | 2666.02000 | 2671.36000 | 89.1059 | 238437.6800 | 2675.88986 2014-04-14 05:17:00 | 2670.04000 | 2674.00000 | 2667.04000 | 2673.17000 | 47.1140 | 125903.2100 | 2672.31007 2014-04-14 05:18:00 | 2673.07000 | 2679.53000 | 2669.04000 | 2678.45000 | 90.9280 | 243256.1500 | 2675.25993 2014-04-14 05:19:00 | 2679.00000 | 2680.98000 | 2677.03000 | 2677.07000 | 58.7539 | 157429.9900 | 2679.48009 2014-04-14 05:20:00 | 2679.02000 | 2679.05000 | 2675.00000 | 2677.87000 | 63.0811 | 168888.9300 | 2677.33003 2014-04-14 05:21:00 | 2675.57000 | 2677.97000 | 2673.00000 | 2673.09000 | 26.2990 | 70349.7700 | 2674.99999 2014-04-14 05:22:00 | 2674.10000 | 2678.00000 | 2674.10000 | 2678.00000 | 81.2101 | 217310.8500 | 2675.91000 2014-04-14 05:23:00 | 2679.00000 | 2679.99000 | 2676.88000 | 2679.00000 | 77.2550 | 206934.4000 | 2678.58986 2014-04-14 05:24:00 | 2679.00000 | 2684.98000 | 2675.61000 | 2683.60000 | 110.1860 | 295439.3900 | 2681.27983 2014-04-14 05:25:00 | 2683.58000 | 2687.92000 | 2682.03000 | 2685.00000 | 100.9642 | 271034.2900 | 2684.46016 2014-04-14 05:26:00 | 2685.27000 | 2687.99000 | 2681.00000 | 2681.94000 | 77.4749 | 208007.7200 | 2684.84014 2014-04-14 05:27:00 | 2680.50000 | 2680.50000 | 2672.02000 | 2672.18000 | 33.2940 | 89066.4300 | 2675.15005 2014-04-14 05:28:00 | 2672.00000 | 2677.91000 | 2661.10000 | 2668.92000 | 122.3988 | 326547.6900 | 2667.89994 2014-04-14 05:29:00 | 2668.89000 | 2670.00000 | 2665.00000 | 2666.82000 | 44.7161 | 119275.6200 | 2667.39993 2014-04-14 05:30:00 | 2667.39000 | 2671.25000 | 2667.39000 | 2669.50000 | 24.1560 | 64473.0500 | 2669.02996 2014-04-14 05:31:00 | 2669.54000 | 2671.09000 | 2668.19000 | 2670.04000 | 122.4190 | 326823.1100 | 2669.70995 2014-04-14 05:32:00 | 2668.19000 | 2675.61000 | 2668.00000 | 2673.20000 | 47.2430 | 126233.7100 | 2672.01005 2014-04-14 05:33:00 | 2673.59000 | 2674.08000 | 2668.48000 | 2671.87000 | 57.5640 | 153855.9700 | 2672.78009 2014-04-14 05:34:00 | 2671.07000 | 2671.38000 | 2668.07000 | 2668.20000 | 84.9971 | 226918.4100 | 2669.71991 2014-04-14 05:35:00 | 2668.11000 | 2668.95000 | 2664.90000 | 2668.95000 | 78.6829 | 209794.5700 | 2666.33009 2014-04-14 05:36:00 | 2666.49000 | 2673.35000 | 2666.06000 | 2672.84000 | 78.5851 | 209666.5100 | 2668.02015 2014-04-14 05:37:00 | 2671.84000 | 2672.98000 | 2670.03000 | 2672.97000 | 36.0541 | 96294.9900 | 2670.85005 2014-04-14 05:38:00 | 2672.11000 | 2674.80000 | 2671.63000 | 2671.63000 | 10.5130 | 28099.1500 | 2672.80001 2014-04-14 05:39:00 | 2672.00000 | 2672.00000 | 2668.80000 | 2669.98000 | 21.6450 | 57812.3800 | 2670.92996 2014-04-14 05:40:00 | 2669.98000 | 2673.00000 | 2668.29000 | 2672.97000 | 92.6591 | 247417.2900 | 2670.18997 2014-04-14 05:41:00 | 2672.97000 | 2675.00000 | 2669.86000 | 2674.96000 | 102.1680 | 272977.6700 | 2671.84993 2014-04-14 05:42:00 | 2674.66000 | 2674.66000 | 2668.20000 | 2668.20000 | 57.6231 | 153902.0900 | 2670.84007 2014-04-14 05:43:00 | 2669.71000 | 2672.86000 | 2666.25000 | 2670.00000 | 89.9269 | 240083.3600 | 2669.75990 2014-04-14 05:44:00 | 2668.04000 | 2668.64000 | 2661.00000 | 2662.32000 | 49.5919 | 132160.4900 | 2664.96004 2014-04-14 05:45:00 | 2661.07000 | 2662.34000 | 2658.81000 | 2660.31000 | 145.1870 | 386283.0000 | 2660.58984 2014-04-14 05:46:00 | 2662.11000 | 2664.86000 | 2662.11000 | 2663.02000 | 53.2680 | 141872.4000 | 2663.36996 2014-04-14 05:47:00 | 2663.04000 | 2666.00000 | 2661.00000 | 2665.04000 | 55.6151 | 148150.8200 | 2663.85990 2014-04-14 05:48:00 | 2666.00000 | 2667.58000 | 2663.00000 | 2663.00000 | 65.9090 | 175710.8700 | 2665.95998 2014-04-14 05:49:00 | 2663.00000 | 2666.90000 | 2662.12000 | 2664.21000 | 85.4570 | 227704.4300 | 2664.54990 2014-04-14 05:50:00 | 2664.97000 | 2665.00000 | 2658.81000 | 2660.00000 | 57.4451 | 152890.0100 | 2661.49989 2014-04-14 05:51:00 | 2660.66000 | 2664.00000 | 2659.22000 | 2664.00000 | 45.7269 | 121693.5300 | 2661.30995 2014-04-14 05:52:00 | 2663.90000 | 2667.07000 | 2663.90000 | 2664.32000 | 35.7110 | 95170.1900 | 2665.01001 2014-04-14 05:53:00 | 2664.96000 | 2669.99000 | 2664.23000 | 2669.05000 | 62.9690 | 167948.4700 | 2667.15998 2014-04-14 05:54:00 | 2669.66000 | 2677.00000 | 2667.36000 | 2676.13000 | 89.2259 | 238287.6300 | 2670.60986 2014-04-14 05:55:00 | 2676.59000 | 2680.00000 | 2673.00000 | 2676.99000 | 111.3949 | 298162.8500 | 2676.62979 2014-04-14 05:56:00 | 2677.02000 | 2679.00000 | 2674.39000 | 2674.39000 | 33.2900 | 89089.4800 | 2676.16000 2014-04-14 05:57:00 | 2674.39000 | 2677.98000 | 2668.98000 | 2670.16000 | 69.7231 | 186323.0300 | 2672.33008 2014-04-14 05:58:00 | 2670.05000 | 2674.39000 | 2670.05000 | 2674.35000 | 66.3700 | 177386.3300 | 2672.69000 2014-04-14 05:59:00 | 2674.35000 | 2675.88000 | 2672.28000 | 2672.28000 | 60.3280 | 161271.3100 | 2673.23996 2014-04-14 06:00:00 | 2672.18000 | 2674.00000 | 2669.18000 | 2671.52000 | 74.0419 | 197785.1600 | 2671.26005 2014-04-14 06:01:00 | 2673.97000 | 2673.97000 | 2670.00000 | 2670.13000 | 55.7430 | 148918.4400 | 2671.52006 2014-04-14 06:02:00 | 2671.62000 | 2672.11000 | 2670.00000 | 2670.08000 | 52.3550 | 139837.6700 | 2670.94990 2014-04-14 06:03:00 | 2670.10000 | 2672.11000 | 2669.24000 | 2671.98000 | 42.8280 | 114372.5800 | 2670.50997 2014-04-14 06:04:00 | 2671.16000 | 2677.00000 | 2671.16000 | 2677.00000 | 88.7629 | 237374.1000 | 2674.25010 2014-04-14 06:05:00 | 2675.00000 | 2679.91000 | 2675.00000 | 2679.00000 | 79.2390 | 212113.4000 | 2676.87997 2014-04-14 06:06:00 | 2678.54000 | 2687.00000 | 2676.79000 | 2682.13000 | 172.3878 | 462314.7400 | 2681.82986 2014-04-14 06:07:00 | 2684.79000 | 2685.00000 | 2681.97000 | 2684.51000 | 118.9569 | 319231.5100 | 2683.58986 2014-04-14 06:08:00 | 2685.00000 | 2685.57000 | 2679.78000 | 2679.91000 | 104.1651 | 279395.7300 | 2682.23981 2014-04-14 06:09:00 | 2679.88000 | 2680.00000 | 2678.32000 | 2679.92000 | 64.2701 | 172225.7500 | 2679.72000 2014-04-14 06:10:00 | 2679.92000 | 2697.00000 | 2679.92000 | 2697.00000 | 270.4404 | 726759.8600 | 2687.32004 2014-04-14 06:11:00 | 2690.01000 | 2696.99000 | 2690.00000 | 2695.57000 | 120.5662 | 324786.0600 | 2693.83983 2014-04-14 06:12:00 | 2695.42000 | 2695.42000 | 2690.00000 | 2693.75000 | 118.7120 | 319846.8700 | 2694.31009 2014-04-14 06:13:00 | 2692.92000 | 2695.99000 | 2690.98000 | 2695.18000 | 198.5952 | 534929.9000 | 2693.56964 2014-04-14 06:14:00 | 2695.99000 | 2704.12000 | 2695.99000 | 2702.76000 | 106.4638 | 287415.0900 | 2699.65015 2014-04-14 06:15:00 | 2702.45000 | 2704.00000 | 2694.86000 | 2697.86000 | 107.4770 | 290324.3900 | 2701.26988 2014-04-14 06:16:00 | 2697.85000 | 2698.00000 | 2692.22000 | 2692.39000 | 84.6420 | 228089.8600 | 2694.76006 2014-04-14 06:17:00 | 2693.74000 | 2698.08000 | 2693.72000 | 2696.91000 | 114.7569 | 309374.3100 | 2695.90987 2014-04-14 06:18:00 | 2696.84000 | 2696.84000 | 2691.17000 | 2694.49000 | 112.9380 | 304234.6100 | 2693.81992 2014-04-14 06:19:00 | 2695.00000 | 2696.90000 | 2687.00000 | 2688.05000 | 132.5460 | 356811.1200 | 2691.97980 2014-04-14 06:20:00 | 2687.83000 | 2690.98000 | 2682.02000 | 2682.02000 | 159.7360 | 429004.6300 | 2685.70976 2014-04-14 06:21:00 | 2684.53000 | 2684.98000 | 2678.10000 | 2678.61000 | 66.5450 | 178413.8000 | 2681.09988 2014-04-14 06:22:00 | 2678.55000 | 2687.97000 | 2673.18000 | 2687.97000 | 127.2398 | 340956.8500 | 2679.63999 2014-04-14 06:23:00 | 2687.97000 | 2687.97000 | 2680.72000 | 2681.99000 | 81.1838 | 217968.9000 | 2684.88012 2014-04-14 06:24:00 | 2680.69000 | 2682.04000 | 2680.02000 | 2682.04000 | 30.7070 | 82321.3600 | 2680.86997 2014-04-14 06:25:00 | 2682.04000 | 2685.00000 | 2681.50000 | 2684.79000 | 135.8882 | 364714.3800 | 2683.92991 2014-04-14 06:26:00 | 2683.92000 | 2687.99000 | 2683.92000 | 2687.78000 | 18.3170 | 49201.2600 | 2686.09998 2014-04-14 06:27:00 | 2687.82000 | 2688.00000 | 2685.00000 | 2686.46000 | 64.6810 | 173753.1800 | 2686.31002 2014-04-14 06:28:00 | 2685.75000 | 2685.97000 | 2683.54000 | 2684.02000 | 75.0389 | 201465.2800 | 2684.80997 2014-04-14 06:29:00 | 2685.00000 | 2685.00000 | 2683.19000 | 2683.98000 | 37.0220 | 99385.5400 | 2684.50003 2014-04-14 06:30:00 | 2683.98000 | 2694.00000 | 2683.98000 | 2690.96000 | 96.3311 | 259080.6500 | 2689.48004 2014-04-14 06:31:00 | 2690.29000 | 2696.99000 | 2688.92000 | 2695.19000 | 125.6091 | 338240.1800 | 2692.79996 2014-04-14 06:32:00 | 2695.37000 | 2698.00000 | 2693.98000 | 2694.95000 | 84.7710 | 228556.2500 | 2696.16003 2014-04-14 06:33:00 | 2694.83000 | 2694.89000 | 2691.00000 | 2692.73000 | 122.9999 | 331162.5600 | 2692.38000 2014-04-14 06:34:00 | 2693.90000 | 2693.90000 | 2688.11000 | 2689.80000 | 98.3690 | 264666.6900 | 2690.54996 2014-04-14 06:35:00 | 2689.80000 | 2693.95000 | 2689.00000 | 2690.35000 | 48.1091 | 129415.2700 | 2690.03998 2014-04-14 06:36:00 | 2692.63000 | 2692.63000 | 2689.91000 | 2690.63000 | 107.5101 | 289317.1000 | 2691.07000 2014-04-14 06:37:00 | 2690.63000 | 2698.56000 | 2690.63000 | 2697.97000 | 128.1219 | 345340.9800 | 2695.41009 2014-04-14 06:38:00 | 2697.93000 | 2708.00000 | 2697.89000 | 2706.98000 | 122.8019 | 331831.6500 | 2702.17009 2014-04-14 06:39:00 | 2707.00000 | 2715.00000 | 2702.03000 | 2706.29000 | 183.7258 | 497575.3900 | 2708.24972 2014-04-14 06:40:00 | 2706.00000 | 2711.00000 | 2700.00000 | 2708.50000 | 144.6101 | 391008.4400 | 2703.88001 2014-04-14 06:41:00 | 2708.47000 | 2717.96000 | 2704.04000 | 2717.91000 | 118.6581 | 321520.8500 | 2709.63992 2014-04-14 06:42:00 | 2715.06000 | 2728.00000 | 2715.06000 | 2720.00000 | 119.6338 | 325689.9200 | 2722.39017 2014-04-14 06:43:00 | 2714.69000 | 2719.98000 | 2712.50000 | 2715.84000 | 164.8383 | 447631.4900 | 2715.57989 2014-04-14 06:44:00 | 2713.53000 | 2720.58000 | 2713.27000 | 2720.00000 | 96.7368 | 262940.3800 | 2718.09989 2014-04-14 06:45:00 | 2720.03000 | 2727.86000 | 2720.00000 | 2723.00000 | 158.7150 | 432122.2800 | 2722.62971 2014-04-14 06:46:00 | 2722.91000 | 2728.90000 | 2720.02000 | 2728.00000 | 128.7850 | 350863.1300 | 2724.40976 2014-04-14 06:47:00 | 2726.09000 | 2740.00000 | 2726.05000 | 2739.81000 | 189.4759 | 517860.3200 | 2733.11972 2014-04-14 06:48:00 | 2737.75000 | 2745.98000 | 2737.70000 | 2745.00000 | 161.5333 | 443029.2400 | 2742.65019 2014-04-14 06:49:00 | 2745.98000 | 2765.02000 | 2744.98000 | 2765.00000 | 270.7496 | 745774.4600 | 2754.47996 2014-04-14 06:50:00 | 2763.00000 | 2775.00000 | 2759.98000 | 2769.54000 | 314.5561 | 870310.6100 | 2766.78956 2014-04-14 06:51:00 | 2762.41000 | 2776.99000 | 2762.00000 | 2771.80000 | 173.3483 | 479592.2900 | 2766.63989 2014-04-14 06:52:00 | 2774.98000 | 2777.00000 | 2738.02000 | 2772.00000 | 138.9922 | 384762.4000 | 2768.23011 2014-04-14 06:53:00 | 2772.00000 | 2772.03000 | 2700.00000 | 2754.00000 | 380.6352 | 1042251.3000 | 2738.18934 2014-04-14 06:54:00 | 2749.00000 | 2753.98000 | 2741.11000 | 2748.89000 | 146.1478 | 401259.0600 | 2745.56988 2014-04-14 06:55:00 | 2747.74000 | 2751.56000 | 2738.12000 | 2748.32000 | 261.9890 | 719233.0500 | 2745.27990 2014-04-14 06:56:00 | 2749.00000 | 2759.90000 | 2741.17000 | 2755.71000 | 80.3860 | 221203.7700 | 2751.76988 2014-04-14 06:57:00 | 2759.56000 | 2765.00000 | 2755.43000 | 2759.00000 | 150.2831 | 414607.1000 | 2758.84017 2014-04-14 06:58:00 | 2758.07000 | 2764.33000 | 2757.64000 | 2759.99000 | 67.2281 | 185571.0500 | 2760.31995 2014-04-14 06:59:00 | 2759.99000 | 2765.00000 | 2758.02000 | 2758.07000 | 183.7937 | 507441.5300 | 2760.93024 2014-04-14 07:00:00 | 2758.00000 | 2758.07000 | 2744.27000 | 2745.00000 | 134.8031 | 370970.1200 | 2751.94015 2014-04-14 07:01:00 | 2744.97000 | 2745.00000 | 2740.00000 | 2743.92000 | 177.3962 | 486422.1400 | 2742.00975 2014-04-14 07:02:00 | 2743.97000 | 2747.00000 | 2740.00000 | 2741.06000 | 131.9511 | 362022.3400 | 2743.61005 2014-04-14 07:03:00 | 2741.06000 | 2745.00000 | 2740.00000 | 2740.90000 | 135.9271 | 372712.0000 | 2741.99985 2014-04-14 07:04:00 | 2743.88000 | 2743.88000 | 2738.00000 | 2740.00000 | 130.6089 | 357864.4400 | 2739.96995 2014-04-14 07:05:00 | 2741.95000 | 2745.00000 | 2739.26000 | 2742.86000 | 125.2359 | 343365.5600 | 2741.74981 2014-04-14 07:06:00 | 2741.84000 | 2742.98000 | 2739.00000 | 2740.00000 | 210.6033 | 577238.2900 | 2740.88025 2014-04-14 07:07:00 | 2741.00000 | 2741.90000 | 2737.10000 | 2738.00000 | 85.9781 | 235554.2600 | 2739.69994 2014-04-14 07:08:00 | 2738.00000 | 2740.00000 | 2738.00000 | 2739.25000 | 119.7208 | 327884.2800 | 2738.74004 2014-04-14 07:09:00 | 2740.00000 | 2740.00000 | 2735.60000 | 2737.45000 | 47.0110 | 128740.0100 | 2738.51002 2014-04-14 07:10:00 | 2738.28000 | 2738.28000 | 2735.00000 | 2735.68000 | 69.2031 | 189345.8400 | 2736.09008 2014-04-14 07:11:00 | 2735.68000 | 2737.95000 | 2733.01000 | 2733.01000 | 101.7829 | 278439.2800 | 2735.62011 2014-04-14 07:12:00 | 2733.01000 | 2735.01000 | 2731.00000 | 2731.96000 | 103.5619 | 282988.1900 | 2732.55007 2014-04-14 07:13:00 | 2731.00000 | 2731.90000 | 2726.00000 | 2726.11000 | 173.5341 | 473815.8100 | 2730.39026 2014-04-14 07:14:00 | 2726.06000 | 2726.06000 | 2710.00000 | 2718.10000 | 159.2381 | 432548.1000 | 2716.35989 2014-04-14 07:15:00 | 2716.79000 | 2727.69000 | 2713.00000 | 2725.13000 | 131.8901 | 358978.4800 | 2721.80000 2014-04-14 07:16:00 | 2727.19000 | 2734.92000 | 2726.00000 | 2733.00000 | 116.5351 | 318252.7400 | 2730.95979 2014-04-14 07:17:00 | 2733.02000 | 2738.00000 | 2733.02000 | 2738.00000 | 96.7209 | 264629.4700 | 2736.01003 2014-04-14 07:18:00 | 2738.00000 | 2739.99000 | 2734.00000 | 2735.40000 | 145.5741 | 398462.5400 | 2737.18022 2014-04-14 07:19:00 | 2735.83000 | 2736.66000 | 2731.00000 | 2731.53000 | 144.6562 | 395468.3900 | 2733.84980 2014-04-14 07:20:00 | 2732.94000 | 2733.81000 | 2725.00000 | 2726.98000 | 111.6840 | 304933.1400 | 2730.32016 2014-04-14 07:21:00 | 2725.03000 | 2734.00000 | 2725.00000 | 2734.00000 | 107.2081 | 292472.1500 | 2728.07992 2014-04-14 07:22:00 | 2733.99000 | 2737.33000 | 2730.10000 | 2732.82000 | 84.6170 | 231402.8400 | 2734.70991 2014-04-14 07:23:00 | 2732.82000 | 2734.90000 | 2728.00000 | 2728.00000 | 40.6210 | 110990.2800 | 2732.34001 2014-04-14 07:24:00 | 2727.91000 | 2734.99000 | 2724.51000 | 2730.99000 | 94.6000 | 258073.5800 | 2728.05000 2014-04-14 07:25:00 | 2730.81000 | 2736.00000 | 2725.66000 | 2729.94000 | 116.5219 | 317948.5900 | 2728.66008 2014-04-14 07:26:00 | 2734.97000 | 2740.07000 | 2728.00000 | 2734.20000 | 253.4497 | 693423.0900 | 2735.93997 2014-04-14 07:27:00 | 2734.23000 | 2741.03000 | 2732.03000 | 2738.19000 | 139.1942 | 381148.4600 | 2738.25021 2014-04-14 07:28:00 | 2737.22000 | 2739.97000 | 2735.95000 | 2736.60000 | 127.0750 | 347962.9600 | 2738.24977 2014-04-14 07:29:00 | 2736.60000 | 2738.15000 | 2735.00000 | 2738.00000 | 77.4630 | 211987.4400 | 2736.63008 2014-04-14 07:30:00 | 2737.01000 | 2740.00000 | 2735.00000 | 2736.36000 | 115.4262 | 316068.0700 | 2738.26984 2014-04-14 07:31:00 | 2736.43000 | 2738.00000 | 2735.02000 | 2736.64000 | 104.3699 | 285590.3800 | 2736.32999 2014-04-14 07:32:00 | 2736.37000 | 2738.00000 | 2735.20000 | 2736.07000 | 65.1861 | 178354.4300 | 2736.07991 2014-04-14 07:33:00 | 2735.81000 | 2741.27000 | 2735.55000 | 2740.00000 | 142.7818 | 390798.0500 | 2737.03009 2014-04-14 07:34:00 | 2741.45000 | 2748.00000 | 2740.00000 | 2746.00000 | 99.9688 | 274322.4800 | 2744.07996 2014-04-14 07:35:00 | 2745.98000 | 2750.23000 | 2745.00000 | 2750.00000 | 58.4920 | 160686.2700 | 2747.15004 2014-04-14 07:36:00 | 2749.00000 | 2751.97000 | 2746.03000 | 2750.00000 | 139.4932 | 383600.7700 | 2749.96016 2014-04-14 07:37:00 | 2746.00000 | 2752.00000 | 2745.02000 | 2750.00000 | 98.7021 | 271245.0900 | 2748.12007 2014-04-14 07:38:00 | 2749.98000 | 2750.00000 | 2742.00000 | 2745.98000 | 124.3841 | 341601.1100 | 2746.34019 2014-04-14 07:39:00 | 2743.25000 | 2747.93000 | 2743.18000 | 2745.03000 | 140.8159 | 386662.0800 | 2745.86979 2014-04-14 07:40:00 | 2745.00000 | 2745.00000 | 2740.63000 | 2742.00000 | 118.7668 | 325741.7600 | 2742.69986 2014-04-14 07:41:00 | 2742.00000 | 2746.97000 | 2741.04000 | 2745.67000 | 116.3932 | 319244.3300 | 2742.81013 2014-04-14 07:42:00 | 2746.39000 | 2751.99000 | 2745.00000 | 2751.98000 | 205.0750 | 563790.2000 | 2749.18963 2014-04-14 07:43:00 | 2751.99000 | 2752.00000 | 2750.00000 | 2750.00000 | 67.9410 | 186871.8000 | 2750.50003 2014-04-14 07:44:00 | 2750.00000 | 2752.50000 | 2749.10000 | 2752.03000 | 149.6211 | 411636.0500 | 2751.19006 2014-04-14 07:45:00 | 2752.50000 | 2754.79000 | 2750.00000 | 2751.00000 | 230.0641 | 632901.8400 | 2750.98034 2014-04-14 07:46:00 | 2751.49000 | 2753.97000 | 2750.00000 | 2750.00000 | 188.2021 | 517751.5900 | 2751.04015 2014-04-14 07:47:00 | 2750.00000 | 2755.07000 | 2750.00000 | 2751.00000 | 360.0028 | 990958.3600 | 2752.64037 2014-04-14 07:48:00 | 2751.00000 | 2754.73000 | 2750.92000 | 2750.92000 | 174.0471 | 478880.0600 | 2751.43982 2014-04-14 07:49:00 | 2750.92000 | 2751.88000 | 2750.00000 | 2750.00000 | 526.9204 | 1449062.8100 | 2750.06008 2014-04-14 07:50:00 | 2750.00000 | 2750.00000 | 2745.02000 | 2745.17000 | 257.8927 | 708977.9400 | 2749.12025 2014-04-14 07:51:00 | 2748.11000 | 2749.26000 | 2741.02000 | 2741.27000 | 102.1011 | 280341.9500 | 2745.73004 2014-04-14 07:52:00 | 2741.02000 | 2741.02000 | 2733.00000 | 2735.00000 | 113.5092 | 310759.6800 | 2737.74996 2014-04-14 07:53:00 | 2735.00000 | 2736.43000 | 2733.06000 | 2733.06000 | 139.0552 | 380306.3100 | 2734.92976 2014-04-14 07:54:00 | 2733.06000 | 2734.00000 | 2726.01000 | 2728.00000 | 93.9838 | 256396.3800 | 2728.09013 2014-04-14 07:55:00 | 2733.79000 | 2733.79000 | 2722.00000 | 2730.00000 | 189.5032 | 516873.7900 | 2727.52022 2014-04-14 07:56:00 | 2730.00000 | 2734.00000 | 2728.00000 | 2731.00000 | 115.8071 | 316213.5000 | 2730.51988 2014-04-14 07:57:00 | 2732.54000 | 2733.61000 | 2727.73000 | 2730.00000 | 106.1200 | 289821.1000 | 2731.07000 2014-04-14 07:58:00 | 2729.97000 | 2730.00000 | 2724.16000 | 2727.00000 | 57.7870 | 157563.7000 | 2726.62994 2014-04-14 07:59:00 | 2728.93000 | 2732.56000 | 2728.93000 | 2731.00000 | 57.9060 | 158124.0400 | 2730.69992 2014-04-14 08:00:00 | 2730.96000 | 2735.00000 | 2730.00000 | 2732.15000 | 82.8400 | 226350.2700 | 2732.38000 2014-04-14 08:01:00 | 2732.94000 | 2739.93000 | 2732.54000 | 2735.47000 | 145.1700 | 397003.7700 | 2734.75000 2014-04-14 08:02:00 | 2734.93000 | 2739.51000 | 2734.93000 | 2737.06000 | 125.4862 | 343478.2800 | 2737.17983 2014-04-14 08:03:00 | 2737.56000 | 2740.00000 | 2737.11000 | 2738.26000 | 118.9890 | 325901.3200 | 2738.91996 2014-04-14 08:04:00 | 2738.00000 | 2743.00000 | 2737.00000 | 2742.97000 | 114.3681 | 313262.1100 | 2739.06992 2014-04-14 08:05:00 | 2743.00000 | 2757.60000 | 2740.71000 | 2757.57000 | 197.0993 | 542235.8200 | 2751.07995 2014-04-14 08:06:00 | 2756.03000 | 2765.00000 | 2755.00000 | 2760.00000 | 207.9821 | 574269.7700 | 2761.15016 2014-04-14 08:07:00 | 2761.32000 | 2765.00000 | 2752.12000 | 2757.00000 | 191.5591 | 528360.2600 | 2758.20994 2014-04-14 08:08:00 | 2757.00000 | 2760.00000 | 2749.37000 | 2754.00000 | 194.4271 | 535697.2900 | 2755.25980 2014-04-14 08:09:00 | 2754.98000 | 2757.85000 | 2751.94000 | 2754.95000 | 171.5012 | 472309.1400 | 2753.97007 2014-04-14 08:10:00 | 2749.98000 | 2757.89000 | 2749.98000 | 2755.05000 | 118.5570 | 326507.2300 | 2754.00987 2014-04-14 08:11:00 | 2755.00000 | 2755.00000 | 2747.22000 | 2747.43000 | 82.4031 | 226786.4600 | 2752.16009 2014-04-14 08:12:00 | 2748.15000 | 2748.15000 | 2745.02000 | 2746.92000 | 136.1131 | 373763.9100 | 2745.98015 2014-04-14 08:13:00 | 2745.43000 | 2749.87000 | 2745.00000 | 2746.82000 | 118.0580 | 324389.0800 | 2747.70991 2014-04-14 08:14:00 | 2745.36000 | 2746.93000 | 2740.08000 | 2741.00000 | 67.5491 | 185423.6800 | 2745.01998 2014-04-14 08:15:00 | 2741.00000 | 2746.94000 | 2738.24000 | 2741.00000 | 49.4379 | 135457.0000 | 2739.93996 2014-04-14 08:16:00 | 2741.11000 | 2747.37000 | 2741.00000 | 2747.37000 | 91.0921 | 249968.6000 | 2744.13007 2014-04-14 08:17:00 | 2747.41000 | 2755.00000 | 2746.58000 | 2747.85000 | 68.0169 | 187059.3400 | 2750.18992 2014-04-14 08:18:00 | 2746.50000 | 2748.95000 | 2745.14000 | 2745.17000 | 56.9280 | 156412.4200 | 2747.54996 2014-04-14 08:19:00 | 2745.18000 | 2748.78000 | 2745.10000 | 2746.41000 | 113.2780 | 311122.4400 | 2746.53992 2014-04-14 08:20:00 | 2746.41000 | 2747.18000 | 2746.00000 | 2746.02000 | 28.0391 | 77012.9000 | 2746.62999 2014-04-14 08:21:00 | 2747.00000 | 2749.16000 | 2746.03000 | 2747.97000 | 108.0260 | 296781.9600 | 2747.31984 2014-04-14 08:22:00 | 2748.00000 | 2748.00000 | 2745.47000 | 2746.71000 | 81.4160 | 223591.2200 | 2746.27988 2014-04-14 08:23:00 | 2746.63000 | 2746.63000 | 2740.10000 | 2740.26000 | 117.2180 | 321456.2700 | 2742.37991 2014-04-14 08:24:00 | 2742.35000 | 2742.59000 | 2742.00000 | 2742.03000 | 29.7380 | 81546.5400 | 2742.16998 2014-04-14 08:25:00 | 2742.00000 | 2746.99000 | 2742.00000 | 2746.99000 | 94.0340 | 258098.9900 | 2744.74014 2014-04-14 08:26:00 | 2746.23000 | 2751.89000 | 2745.23000 | 2750.83000 | 143.4282 | 394209.6600 | 2748.47991 2014-04-14 08:27:00 | 2751.77000 | 2757.03000 | 2750.02000 | 2756.92000 | 117.3498 | 323182.5700 | 2754.00999 2014-04-14 08:28:00 | 2752.65000 | 2757.21000 | 2751.71000 | 2755.00000 | 150.8670 | 415621.9400 | 2754.88984 2014-04-14 08:29:00 | 2755.08000 | 2763.04000 | 2755.08000 | 2761.05000 | 171.7961 | 473942.4900 | 2758.74976 2014-04-14 08:30:00 | 2761.82000 | 2762.28000 | 2751.56000 | 2755.27000 | 125.1160 | 345093.7400 | 2758.18982 2014-04-14 08:31:00 | 2755.98000 | 2755.98000 | 2752.00000 | 2755.00000 | 79.4909 | 218881.3200 | 2753.54003 2014-04-14 08:32:00 | 2753.10000 | 2756.02000 | 2752.10000 | 2752.35000 | 160.4331 | 441818.4400 | 2753.91018 2014-04-14 08:33:00 | 2754.09000 | 2754.09000 | 2750.00000 | 2750.92000 | 127.7239 | 351620.0700 | 2752.97018 2014-04-14 08:34:00 | 2750.00000 | 2754.00000 | 2749.97000 | 2754.00000 | 37.8530 | 104141.6100 | 2751.21004 2014-04-14 08:35:00 | 2752.77000 | 2757.00000 | 2752.77000 | 2755.00000 | 52.2770 | 144019.3400 | 2754.92994 2014-04-14 08:36:00 | 2755.97000 | 2755.97000 | 2750.97000 | 2755.00000 | 97.4909 | 268503.6300 | 2754.14003 2014-04-14 08:37:00 | 2753.12000 | 2754.98000 | 2748.91000 | 2748.95000 | 91.4890 | 251841.8700 | 2752.69997 2014-04-14 08:38:00 | 2748.91000 | 2749.93000 | 2745.00000 | 2745.85000 | 115.7231 | 317960.7800 | 2747.60013 2014-04-14 08:39:00 | 2745.00000 | 2745.00000 | 2742.00000 | 2743.00000 | 101.1291 | 277467.9400 | 2743.69997 2014-04-14 08:40:00 | 2743.00000 | 2743.95000 | 2740.10000 | 2743.34000 | 160.7170 | 440756.6400 | 2742.43982 2014-04-14 08:41:00 | 2742.82000 | 2743.08000 | 2741.06000 | 2742.97000 | 57.5169 | 157727.0000 | 2742.26994 2014-04-14 08:42:00 | 2741.10000 | 2743.85000 | 2741.10000 | 2742.02000 | 86.6070 | 237504.8900 | 2742.32990 2014-04-14 08:43:00 | 2742.20000 | 2743.00000 | 2741.00000 | 2741.10000 | 40.0570 | 109842.6100 | 2742.15996 2014-04-14 08:44:00 | 2741.00000 | 2741.00000 | 2738.00000 | 2738.01000 | 89.4500 | 245043.0300 | 2739.44000 2014-04-14 08:45:00 | 2738.01000 | 2739.50000 | 2732.00000 | 2734.98000 | 126.9991 | 347453.0800 | 2735.86996 2014-04-14 08:46:00 | 2734.96000 | 2737.20000 | 2734.86000 | 2735.31000 | 80.6861 | 220692.5800 | 2735.19988 2014-04-14 08:47:00 | 2737.19000 | 2738.06000 | 2735.20000 | 2736.01000 | 189.3748 | 518403.9800 | 2737.44964 2014-04-14 08:48:00 | 2736.02000 | 2738.14000 | 2734.86000 | 2738.11000 | 121.1932 | 331599.1900 | 2736.12014 2014-04-14 08:49:00 | 2738.11000 | 2738.12000 | 2735.00000 | 2735.43000 | 65.2760 | 178628.9900 | 2736.51990 2014-04-14 08:50:00 | 2737.58000 | 2740.95000 | 2737.58000 | 2740.95000 | 88.1329 | 241410.2200 | 2739.16009 2014-04-14 08:51:00 | 2741.00000 | 2743.38000 | 2739.93000 | 2742.00000 | 123.5279 | 338701.1000 | 2741.89990 2014-04-14 08:52:00 | 2741.90000 | 2743.37000 | 2741.90000 | 2742.10000 | 160.3487 | 439812.5100 | 2742.84993 2014-04-14 08:53:00 | 2743.28000 | 2743.28000 | 2740.00000 | 2741.02000 | 120.2631 | 329720.5800 | 2741.66014 2014-04-14 08:54:00 | 2740.00000 | 2742.86000 | 2737.80000 | 2739.26000 | 115.7358 | 317069.8800 | 2739.59982 2014-04-14 08:55:00 | 2740.14000 | 2742.67000 | 2738.03000 | 2738.16000 | 54.1941 | 148475.0100 | 2739.69008 2014-04-14 08:56:00 | 2741.05000 | 2741.60000 | 2738.00000 | 2738.26000 | 231.5662 | 634389.5000 | 2739.55968 2014-04-14 08:57:00 | 2737.75000 | 2740.00000 | 2733.10000 | 2734.67000 | 85.5259 | 233902.9900 | 2734.87987 2014-04-14 08:58:00 | 2734.74000 | 2734.74000 | 2726.27000 | 2728.74000 | 80.0820 | 218743.0700 | 2731.49006 2014-04-14 08:59:00 | 2728.74000 | 2729.89000 | 2725.04000 | 2725.12000 | 75.3891 | 205625.2900 | 2727.51998 2014-04-14 09:00:00 | 2725.02000 | 2739.99000 | 2725.00000 | 2728.29000 | 164.4782 | 448581.3000 | 2727.29989 2014-04-14 09:01:00 | 2727.00000 | 2729.00000 | 2723.54000 | 2724.84000 | 93.9501 | 256070.5000 | 2725.60000 2014-04-14 09:02:00 | 2725.00000 | 2729.99000 | 2722.00000 | 2724.81000 | 169.2832 | 461195.2800 | 2724.40020 2014-04-14 09:03:00 | 2722.03000 | 2722.96000 | 2715.00000 | 2718.50000 | 71.1461 | 193391.3400 | 2718.22990 2014-04-14 09:04:00 | 2718.47000 | 2718.90000 | 2713.01000 | 2714.89000 | 119.6321 | 324897.9300 | 2715.81009 2014-04-14 09:05:00 | 2714.89000 | 2719.91000 | 2714.89000 | 2717.19000 | 84.8810 | 230556.2000 | 2716.23003 2014-04-14 09:06:00 | 2716.13000 | 2718.86000 | 2715.00000 | 2715.80000 | 64.8789 | 176210.5200 | 2715.98997 2014-04-14 09:07:00 | 2715.75000 | 2718.46000 | 2715.75000 | 2717.73000 | 96.5869 | 262456.5800 | 2717.30989 2014-04-14 09:08:00 | 2717.75000 | 2724.86000 | 2717.73000 | 2721.37000 | 66.1949 | 180079.9400 | 2720.45012 2014-04-14 09:09:00 | 2718.02000 | 2721.28000 | 2716.88000 | 2719.83000 | 111.5030 | 303221.3000 | 2719.40012 2014-04-14 09:10:00 | 2718.50000 | 2720.50000 | 2714.92000 | 2714.92000 | 57.4021 | 156007.4100 | 2717.80004 2014-04-14 09:11:00 | 2713.06000 | 2714.75000 | 2705.00000 | 2714.06000 | 186.4698 | 505646.4900 | 2711.67999 2014-04-14 09:12:00 | 2711.57000 | 2713.87000 | 2711.13000 | 2711.66000 | 63.3559 | 171844.7400 | 2712.36991 2014-04-14 09:13:00 | 2710.27000 | 2714.09000 | 2710.01000 | 2712.97000 | 47.1351 | 127821.3600 | 2711.80991 2014-04-14 09:14:00 | 2713.00000 | 2717.00000 | 2712.75000 | 2717.00000 | 54.4130 | 147755.7800 | 2715.45006 2014-04-14 09:15:00 | 2717.66000 | 2721.00000 | 2717.66000 | 2721.00000 | 12.3980 | 33715.8300 | 2719.45999 2014-04-14 09:16:00 | 2720.00000 | 2724.58000 | 2719.92000 | 2719.96000 | 43.1440 | 117393.6100 | 2720.97006 2014-04-14 09:17:00 | 2719.92000 | 2720.00000 | 2716.80000 | 2720.00000 | 87.8221 | 238733.9100 | 2718.38007 2014-04-14 09:18:00 | 2720.00000 | 2723.11000 | 2719.99000 | 2722.81000 | 107.3268 | 292057.8100 | 2721.19988 2014-04-14 09:19:00 | 2722.27000 | 2727.11000 | 2721.03000 | 2726.50000 | 79.6649 | 216951.4400 | 2723.29985 2014-04-14 09:20:00 | 2726.02000 | 2729.00000 | 2726.02000 | 2726.82000 | 78.8390 | 215057.6900 | 2727.80997 2014-04-14 09:21:00 | 2726.77000 | 2728.76000 | 2725.00000 | 2725.27000 | 49.2539 | 134329.7800 | 2727.29007 2014-04-14 09:22:00 | 2724.10000 | 2729.00000 | 2724.10000 | 2729.00000 | 33.4800 | 91308.2300 | 2727.25000 2014-04-14 09:23:00 | 2729.00000 | 2732.03000 | 2727.20000 | 2731.00000 | 55.8339 | 152403.7100 | 2729.59008 2014-04-14 09:24:00 | 2731.82000 | 2735.00000 | 2725.52000 | 2733.89000 | 121.3908 | 331684.6900 | 2732.37004 2014-04-14 09:25:00 | 2733.95000 | 2736.29000 | 2732.00000 | 2733.00000 | 56.9341 | 155682.7900 | 2734.44008 2014-04-14 09:26:00 | 2732.13000 | 2735.93000 | 2732.03000 | 2734.93000 | 114.5161 | 313172.9200 | 2734.74984 2014-04-14 09:27:00 | 2734.94000 | 2734.96000 | 2732.00000 | 2733.80000 | 71.8541 | 196381.4900 | 2733.06011 2014-04-14 09:28:00 | 2733.00000 | 2734.87000 | 2731.98000 | 2732.22000 | 65.8181 | 179877.5300 | 2732.94995 2014-04-14 09:29:00 | 2732.22000 | 2732.88000 | 2730.00000 | 2730.00000 | 29.8360 | 81500.0000 | 2731.59996 2014-04-14 09:30:00 | 2730.46000 | 2730.46000 | 2728.35000 | 2728.35000 | 94.7021 | 258467.5500 | 2729.27007 2014-04-14 09:31:00 | 2729.66000 | 2729.66000 | 2728.11000 | 2729.48000 | 63.7251 | 173888.5300 | 2728.72989 2014-04-14 09:32:00 | 2729.48000 | 2736.66000 | 2729.48000 | 2736.03000 | 122.5832 | 335109.3100 | 2733.73014 2014-04-14 09:33:00 | 2736.03000 | 2740.00000 | 2736.03000 | 2740.00000 | 70.6669 | 193472.6300 | 2737.80992 2014-04-14 09:34:00 | 2740.00000 | 2747.00000 | 2740.00000 | 2744.95000 | 118.2541 | 324413.6100 | 2743.36018 2014-04-14 09:35:00 | 2745.00000 | 2757.89000 | 2744.95000 | 2757.42000 | 146.8938 | 403931.6700 | 2749.82021 2014-04-14 09:36:00 | 2757.86000 | 2784.00000 | 2755.12000 | 2778.02000 | 361.5823 | 1000762.3600 | 2767.73030 2014-04-14 09:37:00 | 2777.60000 | 2785.74000 | 2773.87000 | 2775.00000 | 238.7537 | 663627.9200 | 2779.55032 2014-04-14 09:38:00 | 2765.02000 | 2783.85000 | 2755.84000 | 2783.03000 | 183.5150 | 509048.6200 | 2773.87967 2014-04-14 09:39:00 | 2783.85000 | 2795.05000 | 2780.00000 | 2780.83000 | 293.6443 | 818974.1500 | 2789.00046 2014-04-14 09:40:00 | 2780.00000 | 2784.01000 | 2763.14000 | 2769.00000 | 172.3679 | 477774.4800 | 2771.82987 2014-04-14 09:41:00 | 2771.97000 | 2789.00000 | 2771.97000 | 2779.98000 | 195.1853 | 542972.3100 | 2781.82967 2014-04-14 09:42:00 | 2779.98000 | 2780.00000 | 2766.93000 | 2773.27000 | 103.1758 | 286313.9500 | 2775.00985 2014-04-14 09:43:00 | 2771.40000 | 2779.77000 | 2764.00000 | 2770.12000 | 112.1110 | 310918.5900 | 2773.31004 2014-04-14 09:44:00 | 2772.71000 | 2786.00000 | 2770.00000 | 2785.92000 | 199.6508 | 554534.1500 | 2777.52006 2014-04-14 09:45:00 | 2777.10000 | 2785.94000 | 2777.10000 | 2783.02000 | 178.2343 | 495819.2900 | 2781.84027 2014-04-14 09:46:00 | 2784.99000 | 2789.93000 | 2783.22000 | 2787.04000 | 42.0210 | 117097.4200 | 2786.64002 2014-04-14 09:47:00 | 2786.50000 | 2786.50000 | 2775.41000 | 2781.00000 | 108.0539 | 300405.9500 | 2780.15015 2014-04-14 09:48:00 | 2785.60000 | 2792.00000 | 2782.14000 | 2792.00000 | 156.4568 | 435761.9500 | 2785.18982 2014-04-14 09:49:00 | 2792.33000 | 2801.00000 | 2792.33000 | 2801.00000 | 226.0348 | 632393.2600 | 2797.76958 2014-04-14 09:50:00 | 2804.99000 | 2810.00000 | 2800.00000 | 2800.12000 | 163.1079 | 457326.7100 | 2803.82988 2014-04-14 09:51:00 | 2797.00000 | 2803.00000 | 2795.10000 | 2797.56000 | 98.3270 | 275123.7900 | 2798.04989 2014-04-14 09:52:00 | 2795.32000 | 2799.30000 | 2790.00000 | 2795.00000 | 130.2732 | 364177.3300 | 2795.49015 2014-04-14 09:53:00 | 2791.56000 | 2795.00000 | 2790.00000 | 2790.21000 | 121.0522 | 337920.7500 | 2791.53009 2014-04-14 09:54:00 | 2790.00000 | 2790.67000 | 2788.00000 | 2790.67000 | 63.0541 | 175873.6100 | 2789.25009 2014-04-14 09:55:00 | 2791.05000 | 2793.91000 | 2789.07000 | 2789.07000 | 92.7651 | 258900.7900 | 2790.92984 2014-04-14 09:56:00 | 2793.00000 | 2793.66000 | 2790.15000 | 2791.01000 | 130.1170 | 363293.2800 | 2792.04986 2014-04-14 09:57:00 | 2792.44000 | 2794.00000 | 2789.09000 | 2789.14000 | 70.9769 | 198141.3200 | 2791.62992 2014-04-14 09:58:00 | 2789.22000 | 2792.84000 | 2789.00000 | 2790.13000 | 73.8511 | 206109.6300 | 2790.88003 2014-04-14 09:59:00 | 2790.13000 | 2793.00000 | 2785.60000 | 2786.02000 | 75.9629 | 211932.6400 | 2789.95008 2014-04-14 10:00:00 | 2786.02000 | 2792.45000 | 2786.02000 | 2791.89000 | 164.1969 | 457992.7200 | 2789.28982 2014-04-14 10:01:00 | 2790.00000 | 2791.85000 | 2788.00000 | 2789.03000 | 93.8199 | 261697.5100 | 2789.36000 2014-04-14 10:02:00 | 2789.90000 | 2794.02000 | 2789.90000 | 2794.02000 | 121.6838 | 339685.3500 | 2791.54017 2014-04-14 10:03:00 | 2794.00000 | 2804.00000 | 2794.00000 | 2802.92000 | 174.7921 | 489318.3000 | 2799.43013 2014-04-14 10:04:00 | 2804.00000 | 2825.00000 | 2804.00000 | 2816.51000 | 205.3548 | 578293.3100 | 2816.06962 2014-04-14 10:05:00 | 2815.00000 | 2826.00000 | 2805.81000 | 2812.00000 | 197.2291 | 555028.2400 | 2814.12994 2014-04-14 10:06:00 | 2811.97000 | 2820.03000 | 2811.97000 | 2816.66000 | 187.6477 | 528605.5500 | 2817.00985 2014-04-14 10:07:00 | 2816.61000 | 2825.00000 | 2816.00000 | 2825.00000 | 144.0160 | 406323.8700 | 2821.37980 2014-04-14 10:08:00 | 2825.00000 | 2840.00000 | 2825.00000 | 2838.70000 | 220.4688 | 624711.6900 | 2833.55991 2014-04-14 10:09:00 | 2837.91000 | 2838.99000 | 2828.69000 | 2830.03000 | 126.2031 | 357481.6700 | 2832.59014 2014-04-14 10:10:00 | 2833.99000 | 2838.96000 | 2830.00000 | 2834.43000 | 124.6561 | 353185.5900 | 2833.27983 2014-04-14 10:11:00 | 2833.09000 | 2835.96000 | 2828.98000 | 2830.06000 | 145.7408 | 412735.1000 | 2831.98004 2014-04-14 10:12:00 | 2830.11000 | 2833.95000 | 2829.57000 | 2829.79000 | 143.4609 | 406274.0700 | 2831.95005 2014-04-14 10:13:00 | 2832.95000 | 2833.00000 | 2829.00000 | 2829.00000 | 134.2891 | 380066.3500 | 2830.20996 2014-04-14 10:14:00 | 2828.66000 | 2829.00000 | 2818.68000 | 2820.98000 | 65.4139 | 184789.7400 | 2824.93009 2014-04-14 10:15:00 | 2820.93000 | 2820.98000 | 2813.18000 | 2815.09000 | 145.8430 | 410784.4100 | 2816.62016 2014-04-14 10:16:00 | 2818.80000 | 2828.00000 | 2818.72000 | 2826.41000 | 143.0269 | 403912.1700 | 2824.02984 2014-04-14 10:17:00 | 2825.53000 | 2826.88000 | 2818.83000 | 2819.96000 | 133.2499 | 375981.9400 | 2821.63000 2014-04-14 10:18:00 | 2818.81000 | 2818.87000 | 2811.22000 | 2811.24000 | 107.0121 | 301273.1800 | 2815.32008 2014-04-14 10:19:00 | 2813.93000 | 2813.93000 | 2802.02000 | 2806.18000 | 139.7672 | 392326.5500 | 2806.99986 2014-04-14 10:20:00 | 2805.25000 | 2813.00000 | 2802.00000 | 2813.00000 | 115.6282 | 324605.2500 | 2807.31992 2014-04-14 10:21:00 | 2813.11000 | 2816.04000 | 2810.00000 | 2813.97000 | 152.3268 | 428572.9500 | 2813.50983 2014-04-14 10:22:00 | 2813.73000 | 2815.50000 | 2811.14000 | 2814.28000 | 74.6040 | 209903.4900 | 2813.57011 2014-04-14 10:23:00 | 2814.00000 | 2825.03000 | 2813.96000 | 2824.96000 | 89.3920 | 252113.1400 | 2820.31006 2014-04-14 10:24:00 | 2824.32000 | 2825.00000 | 2818.00000 | 2822.08000 | 129.4878 | 365289.0400 | 2821.02990 2014-04-14 10:25:00 | 2823.00000 | 2828.66000 | 2822.00000 | 2827.07000 | 84.2009 | 237927.3100 | 2825.71003 2014-04-14 10:26:00 | 2826.97000 | 2827.98000 | 2820.02000 | 2820.02000 | 77.6059 | 219193.2400 | 2824.43989 2014-04-14 10:27:00 | 2821.92000 | 2821.92000 | 2806.00000 | 2815.64000 | 103.9229 | 292964.9400 | 2819.06011 2014-04-14 10:28:00 | 2820.97000 | 2823.17000 | 2816.66000 | 2818.75000 | 59.4180 | 167514.1600 | 2819.24996 2014-04-14 10:29:00 | 2820.00000 | 2820.00000 | 2818.00000 | 2818.00000 | 82.7121 | 233199.2800 | 2819.41006 2014-04-14 10:30:00 | 2818.00000 | 2818.08000 | 2812.66000 | 2815.00000 | 73.0540 | 205718.7200 | 2815.98010 2014-04-14 10:31:00 | 2813.96000 | 2818.00000 | 2812.65000 | 2818.00000 | 94.6890 | 266547.5100 | 2814.97996 2014-04-14 10:32:00 | 2816.99000 | 2819.98000 | 2815.04000 | 2819.00000 | 87.7362 | 247227.3100 | 2817.84988 2014-04-14 10:33:00 | 2818.50000 | 2819.02000 | 2816.00000 | 2817.20000 | 71.8820 | 202551.1600 | 2817.83005 2014-04-14 10:34:00 | 2818.00000 | 2819.80000 | 2812.00000 | 2816.34000 | 53.7170 | 151194.5800 | 2814.64994 2014-04-14 10:35:00 | 2817.92000 | 2819.00000 | 2813.09000 | 2816.13000 | 125.8790 | 354577.2400 | 2816.80996 2014-04-14 10:36:00 | 2817.96000 | 2817.96000 | 2816.00000 | 2817.77000 | 75.6580 | 213123.9200 | 2816.93995 2014-04-14 10:37:00 | 2816.00000 | 2816.95000 | 2812.00000 | 2812.95000 | 67.2770 | 189293.1400 | 2813.63993 2014-04-14 10:38:00 | 2813.02000 | 2815.80000 | 2812.00000 | 2813.27000 | 36.0500 | 101443.7400 | 2813.97000 2014-04-14 10:39:00 | 2812.41000 | 2815.94000 | 2812.17000 | 2815.94000 | 66.3480 | 186709.9200 | 2814.09995 2014-04-14 10:40:00 | 2815.99000 | 2821.65000 | 2814.00000 | 2821.65000 | 68.7180 | 193764.0900 | 2819.69995 2014-04-14 10:41:00 | 2821.62000 | 2823.00000 | 2820.03000 | 2821.48000 | 48.4810 | 136802.1700 | 2821.77002 2014-04-14 10:42:00 | 2821.48000 | 2823.00000 | 2821.46000 | 2821.46000 | 52.5240 | 148229.5800 | 2822.13007 2014-04-14 10:43:00 | 2821.00000 | 2822.88000 | 2817.00000 | 2818.00000 | 77.3360 | 217978.4900 | 2818.58989 2014-04-14 10:44:00 | 2817.73000 | 2818.68000 | 2814.00000 | 2814.48000 | 68.1009 | 191813.0000 | 2816.60002 2014-04-14 10:45:00 | 2814.62000 | 2816.47000 | 2807.10000 | 2808.05000 | 112.3879 | 316119.0600 | 2812.74992 2014-04-14 10:46:00 | 2809.95000 | 2809.95000 | 2795.00000 | 2800.20000 | 88.2181 | 247369.8500 | 2804.06994 2014-04-14 10:47:00 | 2800.20000 | 2803.85000 | 2795.00000 | 2798.97000 | 114.8539 | 321735.5700 | 2801.26016 2014-04-14 10:48:00 | 2798.95000 | 2805.00000 | 2795.01000 | 2803.00000 | 108.1842 | 302923.2600 | 2800.07016 2014-04-14 10:49:00 | 2803.00000 | 2804.88000 | 2798.00000 | 2802.00000 | 107.3299 | 300701.8800 | 2801.66000 2014-04-14 10:50:00 | 2802.00000 | 2802.00000 | 2795.17000 | 2799.91000 | 76.7491 | 214796.0900 | 2798.67997 2014-04-14 10:51:00 | 2796.02000 | 2799.52000 | 2786.02000 | 2795.00000 | 143.6982 | 401301.7100 | 2792.66991 2014-04-14 10:52:00 | 2795.00000 | 2795.03000 | 2790.58000 | 2792.00000 | 96.7811 | 270310.5900 | 2793.01004 2014-04-14 10:53:00 | 2791.24000 | 2793.00000 | 2790.00000 | 2793.00000 | 69.7369 | 194683.0700 | 2791.67992 2014-04-14 10:54:00 | 2793.33000 | 2795.00000 | 2791.98000 | 2793.23000 | 84.7740 | 236817.0600 | 2793.51012 2014-04-14 10:55:00 | 2793.00000 | 2797.66000 | 2792.09000 | 2795.66000 | 58.0980 | 162356.6900 | 2794.52996 2014-04-14 10:56:00 | 2795.67000 | 2798.81000 | 2795.00000 | 2797.72000 | 81.6851 | 228464.2800 | 2796.88986 2014-04-14 10:57:00 | 2796.10000 | 2800.93000 | 2796.10000 | 2800.81000 | 83.1489 | 232769.5900 | 2799.42997 2014-04-14 10:58:00 | 2800.00000 | 2801.09000 | 2799.00000 | 2801.09000 | 39.6800 | 111109.9600 | 2800.15000 2014-04-14 10:59:00 | 2801.09000 | 2801.09000 | 2800.00000 | 2800.02000 | 41.9880 | 117582.8700 | 2800.38997 2014-04-14 11:00:00 | 2800.16000 | 2805.16000 | 2800.02000 | 2804.97000 | 25.3490 | 71057.8700 | 2803.17999 2014-04-14 11:01:00 | 2804.97000 | 2814.50000 | 2804.97000 | 2811.06000 | 97.4569 | 273964.1400 | 2811.12989 2014-04-14 11:02:00 | 2810.95000 | 2821.00000 | 2810.00000 | 2820.00000 | 111.0340 | 312495.3000 | 2814.41016 2014-04-14 11:03:00 | 2820.00000 | 2825.00000 | 2820.00000 | 2822.74000 | 133.7549 | 377628.9100 | 2823.28976 2014-04-14 11:04:00 | 2822.00000 | 2826.05000 | 2820.58000 | 2823.87000 | 107.6110 | 303892.3900 | 2823.99004 2014-04-14 11:05:00 | 2823.87000 | 2823.87000 | 2811.12000 | 2818.00000 | 100.2090 | 282337.7700 | 2817.48996 2014-04-14 11:06:00 | 2815.79000 | 2821.37000 | 2815.79000 | 2821.05000 | 83.9671 | 236676.3400 | 2818.67991 2014-04-14 11:07:00 | 2821.37000 | 2824.00000 | 2819.93000 | 2824.00000 | 102.6219 | 289505.6300 | 2821.09007 2014-04-14 11:08:00 | 2823.97000 | 2825.78000 | 2821.46000 | 2825.78000 | 123.4248 | 348523.2300 | 2823.76977 2014-04-14 11:09:00 | 2825.17000 | 2826.00000 | 2817.80000 | 2817.80000 | 92.6200 | 261252.1900 | 2820.69000 2014-04-14 11:10:00 | 2817.80000 | 2819.67000 | 2816.00000 | 2817.04000 | 76.2190 | 214776.0000 | 2817.87997 2014-04-14 11:11:00 | 2817.04000 | 2817.04000 | 2813.35000 | 2814.13000 | 57.6490 | 162304.3900 | 2815.38998 2014-04-14 11:12:00 | 2814.94000 | 2815.35000 | 2812.53000 | 2815.22000 | 37.0230 | 104191.6400 | 2814.24004 2014-04-14 11:13:00 | 2815.00000 | 2818.94000 | 2814.00000 | 2815.01000 | 105.3600 | 296694.9500 | 2816.01000 2014-04-14 11:14:00 | 2814.96000 | 2818.61000 | 2813.04000 | 2818.00000 | 63.1420 | 177766.9700 | 2815.35005 2014-04-14 11:15:00 | 2818.50000 | 2818.50000 | 2816.16000 | 2818.06000 | 37.1271 | 104612.5400 | 2817.68996 2014-04-14 11:16:00 | 2818.04000 | 2825.00000 | 2818.04000 | 2823.54000 | 98.3609 | 277472.2300 | 2820.96003 2014-04-14 11:17:00 | 2824.00000 | 2833.00000 | 2823.19000 | 2832.00000 | 162.8362 | 460306.8700 | 2826.80978 2014-04-14 11:18:00 | 2831.50000 | 2842.70000 | 2831.50000 | 2841.03000 | 136.2339 | 386502.4500 | 2837.05019 2014-04-14 11:19:00 | 2842.69000 | 2865.00000 | 2839.01000 | 2863.10000 | 289.6695 | 826514.0100 | 2853.29995 2014-04-14 11:20:00 | 2863.12000 | 2867.00000 | 2850.02000 | 2857.00000 | 210.4231 | 601778.5000 | 2859.85023 2014-04-14 11:21:00 | 2856.98000 | 2867.98000 | 2850.10000 | 2867.98000 | 130.7668 | 373952.4300 | 2859.68985 2014-04-14 11:22:00 | 2868.00000 | 2885.63000 | 2867.03000 | 2885.63000 | 157.2741 | 452505.8700 | 2877.18022 2014-04-14 11:23:00 | 2886.00000 | 2888.00000 | 2868.00000 | 2882.04000 | 221.3892 | 637671.7400 | 2880.31994 2014-04-14 11:24:00 | 2880.00000 | 2880.05000 | 2868.06000 | 2875.14000 | 128.4368 | 369460.0700 | 2876.58986 2014-04-14 11:25:00 | 2875.20000 | 2880.02000 | 2870.00000 | 2872.10000 | 127.3498 | 366129.5200 | 2874.98999 2014-04-14 11:26:00 | 2871.00000 | 2874.77000 | 2865.00000 | 2870.02000 | 207.8838 | 596439.4800 | 2869.10028 2014-04-14 11:27:00 | 2870.05000 | 2875.00000 | 2863.00000 | 2864.00000 | 114.5751 | 328543.0600 | 2867.48981 2014-04-14 11:28:00 | 2865.00000 | 2868.97000 | 2859.95000 | 2865.88000 | 88.0531 | 252072.2600 | 2862.73010 2014-04-14 11:29:00 | 2868.39000 | 2875.00000 | 2865.34000 | 2870.68000 | 90.5181 | 259865.6100 | 2870.86994 2014-04-14 11:30:00 | 2870.68000 | 2879.03000 | 2870.00000 | 2876.82000 | 94.3539 | 271103.3100 | 2873.26013 2014-04-14 11:31:00 | 2875.14000 | 2878.97000 | 2874.00000 | 2876.05000 | 92.7839 | 266856.7200 | 2876.11013 2014-04-14 11:32:00 | 2876.05000 | 2883.00000 | 2874.62000 | 2882.96000 | 139.1919 | 400789.2100 | 2879.40009 2014-04-14 11:33:00 | 2883.00000 | 2884.92000 | 2874.00000 | 2874.00000 | 89.6941 | 258387.9700 | 2880.77013 2014-04-14 11:34:00 | 2874.00000 | 2879.10000 | 2870.10000 | 2874.06000 | 208.5379 | 599433.8000 | 2874.45985 2014-04-14 11:35:00 | 2876.84000 | 2876.84000 | 2873.00000 | 2874.98000 | 41.4990 | 119314.5100 | 2875.11999 2014-04-14 11:36:00 | 2874.96000 | 2876.01000 | 2873.31000 | 2874.00000 | 80.5531 | 231595.7300 | 2875.07009 2014-04-14 11:37:00 | 2875.00000 | 2876.98000 | 2874.00000 | 2874.05000 | 54.2370 | 155930.1500 | 2874.97994 2014-04-14 11:38:00 | 2873.70000 | 2877.00000 | 2871.00000 | 2876.98000 | 97.2629 | 279678.4700 | 2875.49010 2014-04-14 11:39:00 | 2875.52000 | 2879.10000 | 2874.73000 | 2878.00000 | 75.4879 | 217186.9700 | 2877.10994 2014-04-14 11:40:00 | 2877.17000 | 2886.20000 | 2877.17000 | 2886.20000 | 71.6151 | 206432.6700 | 2882.53013 2014-04-14 11:41:00 | 2886.47000 | 2910.00000 | 2886.24000 | 2910.00000 | 355.7600 | 1030626.0300 | 2896.97000 2014-04-14 11:42:00 | 2906.47000 | 2920.00000 | 2900.00000 | 2905.02000 | 146.9448 | 427477.1700 | 2909.09974 2014-04-14 11:43:00 | 2905.00000 | 2908.99000 | 2903.46000 | 2907.08000 | 104.6439 | 304103.7000 | 2906.08014 2014-04-14 11:44:00 | 2907.00000 | 2913.97000 | 2905.00000 | 2908.00000 | 137.1348 | 398888.0500 | 2908.72975 2014-04-14 11:45:00 | 2909.92000 | 2920.05000 | 2909.00000 | 2919.97000 | 234.9681 | 685556.9100 | 2917.65984 2014-04-14 11:46:00 | 2918.81000 | 2920.10000 | 2915.22000 | 2919.99000 | 96.5372 | 281808.3800 | 2919.16991 2014-04-14 11:47:00 | 2919.95000 | 2923.98000 | 2908.00000 | 2908.10000 | 209.9510 | 611572.5900 | 2912.93007 2014-04-14 11:48:00 | 2908.00000 | 2912.98000 | 2908.00000 | 2910.90000 | 185.9742 | 540984.0300 | 2908.92027 2014-04-14 11:49:00 | 2911.56000 | 2913.07000 | 2910.95000 | 2911.05000 | 151.8239 | 442126.3500 | 2912.10020 2014-04-14 11:50:00 | 2911.41000 | 2912.81000 | 2908.10000 | 2908.10000 | 268.4469 | 781381.7800 | 2910.74972 2014-04-14 11:51:00 | 2908.20000 | 2908.20000 | 2896.00000 | 2896.00000 | 351.4486 | 1021161.8400 | 2905.57983 2014-04-14 11:52:00 | 2896.00000 | 2896.89000 | 2884.00000 | 2889.13000 | 116.0211 | 335460.0000 | 2891.37005 2014-04-14 11:53:00 | 2886.42000 | 2889.82000 | 2885.05000 | 2886.50000 | 53.8090 | 155378.2200 | 2887.58998 2014-04-14 11:54:00 | 2886.00000 | 2907.74000 | 2885.00000 | 2902.44000 | 131.7138 | 381233.8100 | 2894.41017 2014-04-14 11:55:00 | 2904.24000 | 2908.02000 | 2900.00000 | 2901.86000 | 223.8519 | 649683.0500 | 2902.29014 2014-04-14 11:56:00 | 2901.83000 | 2901.83000 | 2892.00000 | 2894.02000 | 70.3989 | 203876.6800 | 2896.01997 2014-04-14 11:57:00 | 2893.00000 | 2893.94000 | 2887.03000 | 2887.03000 | 112.5270 | 325065.8500 | 2888.77988 2014-04-14 11:58:00 | 2887.30000 | 2897.00000 | 2885.06000 | 2896.93000 | 108.8899 | 314606.7800 | 2889.21999 2014-04-14 11:59:00 | 2892.13000 | 2903.00000 | 2892.13000 | 2902.83000 | 171.1749 | 496361.0400 | 2899.72970 2014-04-14 12:00:00 | 2901.41000 | 2903.38000 | 2895.12000 | 2897.56000 | 146.5048 | 424932.6400 | 2900.46974 2014-04-14 12:01:00 | 2899.75000 | 2899.75000 | 2892.61000 | 2898.00000 | 134.5131 | 389804.1400 | 2897.89014 2014-04-14 12:02:00 | 2898.00000 | 2899.99000 | 2891.00000 | 2893.30000 | 133.9761 | 387823.3900 | 2894.71982 2014-04-14 12:03:00 | 2892.04000 | 2894.00000 | 2862.02000 | 2892.53000 | 182.8641 | 528144.4300 | 2888.18026 2014-04-14 12:04:00 | 2891.40000 | 2891.40000 | 2884.16000 | 2884.54000 | 161.3808 | 466122.7500 | 2888.34005 2014-04-14 12:05:00 | 2886.07000 | 2886.93000 | 2870.86000 | 2878.54000 | 99.4599 | 286545.8900 | 2881.02000 2014-04-14 12:06:00 | 2876.05000 | 2880.00000 | 2870.00000 | 2876.77000 | 154.5507 | 444279.3000 | 2874.65004 2014-04-14 12:07:00 | 2876.04000 | 2876.04000 | 2867.10000 | 2870.00000 | 220.0508 | 631847.4200 | 2871.37007 2014-04-14 12:08:00 | 2870.02000 | 2880.00000 | 2870.02000 | 2877.53000 | 76.7150 | 220526.3900 | 2874.61987 2014-04-14 12:09:00 | 2879.94000 | 2881.00000 | 2876.84000 | 2877.97000 | 89.8859 | 258753.5100 | 2878.68987 2014-04-14 12:10:00 | 2877.97000 | 2877.97000 | 2874.00000 | 2877.00000 | 75.0751 | 215907.0300 | 2875.87987 2014-04-14 12:11:00 | 2875.07000 | 2877.97000 | 2875.00000 | 2875.80000 | 62.4961 | 179771.9200 | 2876.52992 2014-04-14 12:12:00 | 2876.00000 | 2876.00000 | 2874.00000 | 2874.32000 | 50.2010 | 144327.3200 | 2874.99002 2014-04-14 12:13:00 | 2874.00000 | 2874.00000 | 2866.69000 | 2871.18000 | 113.4129 | 325431.4400 | 2869.44011 2014-04-14 12:14:00 | 2869.12000 | 2869.12000 | 2863.27000 | 2866.00000 | 66.9440 | 191921.8100 | 2866.90009 2014-04-14 12:15:00 | 2867.34000 | 2870.00000 | 2862.79000 | 2869.00000 | 169.5409 | 485919.4100 | 2866.09005 2014-04-14 12:16:00 | 2867.71000 | 2872.90000 | 2867.31000 | 2872.90000 | 135.2938 | 388205.3000 | 2869.35018 2014-04-14 12:17:00 | 2872.43000 | 2878.04000 | 2871.14000 | 2877.04000 | 188.6773 | 542354.8600 | 2874.50983 2014-04-14 12:18:00 | 2876.67000 | 2884.00000 | 2875.08000 | 2883.00000 | 156.3549 | 450283.4600 | 2879.88027 2014-04-14 12:19:00 | 2883.17000 | 2890.09000 | 2880.25000 | 2884.03000 | 103.8392 | 299692.3300 | 2886.11997 2014-04-14 12:20:00 | 2883.10000 | 2889.88000 | 2877.82000 | 2877.82000 | 132.9871 | 383509.6400 | 2883.80987 2014-04-14 12:21:00 | 2878.93000 | 2884.90000 | 2876.00000 | 2883.00000 | 144.8248 | 417211.2800 | 2880.80024 2014-04-14 12:22:00 | 2883.48000 | 2890.00000 | 2883.00000 | 2889.77000 | 113.5449 | 327693.9300 | 2886.02980 2014-04-14 12:23:00 | 2890.00000 | 2910.00000 | 2890.00000 | 2906.15000 | 203.1908 | 589718.5700 | 2902.29005 2014-04-14 12:24:00 | 2908.95000 | 2917.96000 | 2900.89000 | 2910.00000 | 263.5706 | 766761.2600 | 2909.13006 2014-04-14 12:25:00 | 2910.02000 | 2924.96000 | 2901.00000 | 2911.07000 | 241.4238 | 703417.4000 | 2913.62032 2014-04-14 12:26:00 | 2904.06000 | 2915.00000 | 2901.02000 | 2905.00000 | 262.1728 | 762390.6100 | 2907.97025 2014-04-14 12:27:00 | 2902.02000 | 2914.50000 | 2902.00000 | 2909.88000 | 196.0220 | 569463.5900 | 2905.10014 2014-04-14 12:28:00 | 2910.12000 | 2914.35000 | 2910.00000 | 2910.00000 | 122.5950 | 356810.3900 | 2910.47979 2014-04-14 12:29:00 | 2910.00000 | 2910.00000 | 2894.00000 | 2897.10000 | 151.0078 | 438265.3000 | 2902.26988 2014-04-14 12:30:00 | 2901.21000 | 2901.81000 | 2888.07000 | 2888.07000 | 186.6017 | 540402.3300 | 2896.02011 2014-04-14 12:31:00 | 2888.04000 | 2888.07000 | 2875.02000 | 2880.00000 | 136.4218 | 393394.0100 | 2883.66008 2014-04-14 12:32:00 | 2880.00000 | 2890.00000 | 2877.06000 | 2889.97000 | 147.0798 | 424131.1900 | 2883.67999 2014-04-14 12:33:00 | 2889.94000 | 2890.28000 | 2880.28000 | 2883.91000 | 169.1250 | 488113.1600 | 2886.10970 2014-04-14 12:34:00 | 2883.09000 | 2885.00000 | 2882.05000 | 2883.01000 | 104.6179 | 301633.2600 | 2883.18992 2014-04-14 12:35:00 | 2883.01000 | 2885.03000 | 2882.00000 | 2883.25000 | 116.6281 | 336327.5800 | 2883.75993 2014-04-14 12:36:00 | 2882.76000 | 2884.85000 | 2871.00000 | 2878.75000 | 162.8021 | 468917.1600 | 2880.29012 2014-04-14 12:37:00 | 2877.15000 | 2877.20000 | 2871.00000 | 2871.10000 | 130.3442 | 374546.6400 | 2873.52019 2014-04-14 12:38:00 | 2870.00000 | 2873.08000 | 2865.00000 | 2867.27000 | 195.2309 | 560023.7900 | 2868.52006 2014-04-14 12:39:00 | 2867.29000 | 2874.63000 | 2865.10000 | 2865.10000 | 178.1871 | 511245.4100 | 2869.14982 2014-04-14 12:40:00 | 2865.56000 | 2868.74000 | 2853.94000 | 2867.00000 | 129.8169 | 371684.0100 | 2863.13986 2014-04-14 12:41:00 | 2866.00000 | 2875.00000 | 2860.00000 | 2862.17000 | 175.1648 | 502249.8400 | 2867.29968 2014-04-14 12:42:00 | 2863.93000 | 2865.19000 | 2855.00000 | 2855.00000 | 132.1529 | 377862.1700 | 2859.28013 2014-04-14 12:43:00 | 2855.00000 | 2871.08000 | 2855.00000 | 2870.09000 | 121.3270 | 347150.4900 | 2861.27987 2014-04-14 12:44:00 | 2870.09000 | 2873.37000 | 2864.00000 | 2873.37000 | 95.3301 | 273542.0600 | 2869.42000 2014-04-14 12:45:00 | 2873.00000 | 2874.00000 | 2865.00000 | 2870.00000 | 139.6622 | 400953.3900 | 2870.88011 2014-04-14 12:46:00 | 2865.55000 | 2871.16000 | 2865.16000 | 2871.00000 | 151.7032 | 435245.5500 | 2869.06017 2014-04-14 12:47:00 | 2874.18000 | 2874.54000 | 2866.90000 | 2869.10000 | 168.9373 | 485052.6300 | 2871.19984 2014-04-14 12:48:00 | 2870.00000 | 2873.00000 | 2869.36000 | 2872.90000 | 126.6248 | 363501.8600 | 2870.69977 2014-04-14 12:49:00 | 2872.87000 | 2878.00000 | 2871.02000 | 2875.69000 | 132.5398 | 380931.4300 | 2874.08999 2014-04-14 12:50:00 | 2876.93000 | 2877.42000 | 2871.00000 | 2875.97000 | 173.3981 | 498363.3400 | 2874.09988 2014-04-14 12:51:00 | 2875.66000 | 2880.84000 | 2871.00000 | 2871.00000 | 105.7191 | 303945.6100 | 2875.02997 2014-04-14 12:52:00 | 2873.61000 | 2873.62000 | 2866.90000 | 2867.87000 | 134.0858 | 384869.2100 | 2870.31981 2014-04-14 12:53:00 | 2868.34000 | 2869.56000 | 2865.02000 | 2866.80000 | 53.9279 | 154659.9000 | 2867.89996 2014-04-14 12:54:00 | 2865.10000 | 2872.00000 | 2865.10000 | 2870.13000 | 182.8911 | 524884.5300 | 2869.93007 2014-04-14 12:55:00 | 2870.15000 | 2871.91000 | 2866.57000 | 2869.67000 | 33.2910 | 95548.7100 | 2870.11001 2014-04-14 12:56:00 | 2866.66000 | 2869.96000 | 2863.28000 | 2866.96000 | 145.6812 | 417582.1100 | 2866.41006 2014-04-14 12:57:00 | 2866.39000 | 2868.77000 | 2861.00000 | 2861.10000 | 139.5780 | 400103.0800 | 2866.51990 2014-04-14 12:58:00 | 2861.02000 | 2867.84000 | 2860.00000 | 2865.79000 | 139.8192 | 400359.7800 | 2863.40996 2014-04-14 12:59:00 | 2863.89000 | 2866.16000 | 2863.11000 | 2863.55000 | 153.6989 | 440305.9400 | 2864.72994 2014-04-14 13:00:00 | 2863.85000 | 2866.00000 | 2858.80000 | 2859.82000 | 124.1151 | 355084.4600 | 2860.92979 2014-04-14 13:01:00 | 2858.90000 | 2863.51000 | 2858.00000 | 2862.65000 | 199.3199 | 570248.1300 | 2860.96999 2014-04-14 13:02:00 | 2863.55000 | 2863.55000 | 2860.06000 | 2860.46000 | 113.6020 | 325070.9200 | 2861.49008 2014-04-14 13:03:00 | 2861.48000 | 2869.99000 | 2860.35000 | 2867.44000 | 130.3372 | 373391.3500 | 2864.80987 2014-04-14 13:04:00 | 2869.76000 | 2876.37000 | 2869.76000 | 2874.35000 | 155.6382 | 447288.6300 | 2873.89990 2014-04-14 13:05:00 | 2875.76000 | 2878.00000 | 2874.00000 | 2875.57000 | 144.0442 | 414125.5800 | 2874.99021 2014-04-14 13:06:00 | 2875.53000 | 2877.92000 | 2872.89000 | 2873.60000 | 162.1331 | 466178.1400 | 2875.28018 2014-04-14 13:07:00 | 2874.47000 | 2877.90000 | 2871.40000 | 2875.73000 | 118.6638 | 341154.9300 | 2874.97016 2014-04-14 13:08:00 | 2875.08000 | 2875.65000 | 2871.67000 | 2875.00000 | 136.5019 | 392330.9200 | 2874.18009 2014-04-14 13:09:00 | 2875.50000 | 2878.00000 | 2875.00000 | 2876.00000 | 128.1389 | 368601.8200 | 2876.57995 2014-04-14 13:10:00 | 2876.00000 | 2876.00000 | 2870.00000 | 2873.18000 | 197.3610 | 566893.8600 | 2872.37007 2014-04-14 13:11:00 | 2872.24000 | 2872.60000 | 2870.00000 | 2870.00000 | 88.7010 | 254646.2600 | 2870.84003 2014-04-14 13:12:00 | 2870.97000 | 2876.05000 | 2870.01000 | 2876.05000 | 132.9390 | 382006.8300 | 2873.54995 2014-04-14 13:13:00 | 2877.00000 | 2888.00000 | 2876.65000 | 2884.62000 | 185.0512 | 533537.8800 | 2883.19008 2014-04-14 13:14:00 | 2886.83000 | 2887.70000 | 2879.16000 | 2885.85000 | 235.6506 | 679517.3600 | 2883.58005 2014-04-14 13:15:00 | 2885.54000 | 2890.00000 | 2884.00000 | 2884.00000 | 169.0679 | 487941.7200 | 2886.06988 2014-04-14 13:16:00 | 2884.00000 | 2884.00000 | 2877.13000 | 2878.04000 | 93.9109 | 270496.2500 | 2880.35003 2014-04-14 13:17:00 | 2879.98000 | 2879.98000 | 2875.79000 | 2876.00000 | 72.0859 | 207381.7500 | 2876.86990 2014-04-14 13:18:00 | 2876.87000 | 2881.00000 | 2876.00000 | 2881.00000 | 84.0851 | 242076.6900 | 2878.94986 2014-04-14 13:19:00 | 2880.88000 | 2886.36000 | 2878.65000 | 2886.36000 | 85.0651 | 245328.6600 | 2884.00986 2014-04-14 13:20:00 | 2884.95000 | 2889.96000 | 2881.78000 | 2883.27000 | 213.1168 | 614626.5600 | 2883.98976 2014-04-14 13:21:00 | 2883.20000 | 2883.25000 | 2875.31000 | 2878.87000 | 119.4770 | 344002.8500 | 2879.23987 2014-04-14 13:22:00 | 2878.70000 | 2885.00000 | 2877.21000 | 2884.10000 | 116.7068 | 336254.4800 | 2881.18987 2014-04-14 13:23:00 | 2885.00000 | 2885.97000 | 2880.08000 | 2881.73000 | 150.6302 | 434334.6900 | 2883.45001 2014-04-14 13:24:00 | 2882.31000 | 2883.16000 | 2879.05000 | 2881.71000 | 144.5581 | 416496.4600 | 2881.16990 2014-04-14 13:25:00 | 2879.22000 | 2881.50000 | 2876.10000 | 2876.97000 | 117.1039 | 337011.1300 | 2877.88016 2014-04-14 13:26:00 | 2876.00000 | 2876.82000 | 2871.22000 | 2871.22000 | 105.8180 | 304118.7400 | 2873.97993 2014-04-14 13:27:00 | 2870.99000 | 2873.14000 | 2869.92000 | 2870.79000 | 174.6518 | 501437.6500 | 2871.07011 2014-04-14 13:28:00 | 2871.06000 | 2875.00000 | 2866.00000 | 2871.96000 | 211.9827 | 608738.0500 | 2871.64020 2014-04-14 13:29:00 | 2871.43000 | 2876.45000 | 2871.00000 | 2874.33000 | 191.3541 | 549844.7100 | 2873.44028 2014-04-14 13:30:00 | 2873.07000 | 2878.00000 | 2871.07000 | 2876.60000 | 94.0369 | 270265.8300 | 2874.03990 2014-04-14 13:31:00 | 2876.62000 | 2879.03000 | 2871.20000 | 2877.03000 | 119.2698 | 343145.3000 | 2877.04999 2014-04-14 13:32:00 | 2873.98000 | 2885.00000 | 2872.00000 | 2884.00000 | 201.7857 | 581048.0500 | 2879.52970 2014-04-14 13:33:00 | 2884.03000 | 2885.00000 | 2880.00000 | 2880.02000 | 207.6353 | 598191.0700 | 2880.96966 2014-04-14 13:34:00 | 2880.00000 | 2882.00000 | 2877.77000 | 2878.50000 | 184.1880 | 530277.2000 | 2878.99987 2014-04-14 13:35:00 | 2879.21000 | 2883.00000 | 2879.20000 | 2882.00000 | 93.7909 | 270185.2200 | 2880.72003 2014-04-14 13:36:00 | 2880.06000 | 2881.00000 | 2879.00000 | 2879.00000 | 91.1980 | 262669.2600 | 2880.20994 2014-04-14 13:37:00 | 2879.00000 | 2879.21000 | 2872.04000 | 2872.10000 | 156.9622 | 451511.2100 | 2876.56012 2014-04-14 13:38:00 | 2876.29000 | 2876.32000 | 2872.22000 | 2874.04000 | 160.9769 | 462681.5200 | 2874.20983 2014-04-14 13:39:00 | 2874.08000 | 2878.91000 | 2874.08000 | 2878.00000 | 119.4319 | 343625.7600 | 2877.17008 2014-04-14 13:40:00 | 2877.93000 | 2878.00000 | 2875.97000 | 2878.00000 | 59.8111 | 172085.5000 | 2877.15002 2014-04-14 13:41:00 | 2877.25000 | 2879.21000 | 2877.02000 | 2878.02000 | 112.5662 | 324041.9100 | 2878.67985 2014-04-14 13:42:00 | 2878.98000 | 2878.98000 | 2878.00000 | 2878.09000 | 12.8000 | 36839.6400 | 2878.10000 2014-04-14 13:43:00 | 2878.08000 | 2880.00000 | 2876.42000 | 2878.36000 | 100.6181 | 289636.2700 | 2878.56993 2014-04-14 13:44:00 | 2878.84000 | 2880.00000 | 2878.00000 | 2878.45000 | 91.6670 | 263926.7200 | 2879.18990 2014-04-14 13:45:00 | 2878.55000 | 2879.73000 | 2878.00000 | 2878.10000 | 136.3930 | 392633.2100 | 2878.69014 2014-04-14 13:46:00 | 2878.10000 | 2878.11000 | 2873.00000 | 2873.00000 | 84.1569 | 241994.9400 | 2875.51991 2014-04-14 13:47:00 | 2874.19000 | 2875.72000 | 2863.00000 | 2863.00000 | 177.2449 | 508609.5000 | 2869.52968 2014-04-14 13:48:00 | 2863.00000 | 2863.74000 | 2850.00000 | 2852.07000 | 280.1308 | 800081.6400 | 2856.10008 2014-04-14 13:49:00 | 2857.72000 | 2858.96000 | 2850.00000 | 2857.26000 | 161.2798 | 460205.4700 | 2853.45999 2014-04-14 13:50:00 | 2858.24000 | 2858.24000 | 2850.00000 | 2850.75000 | 200.7716 | 572656.9700 | 2852.28012 2014-04-14 13:51:00 | 2850.10000 | 2852.99000 | 2840.00000 | 2844.33000 | 195.0359 | 555276.8600 | 2847.04972 2014-04-14 13:52:00 | 2844.33000 | 2846.00000 | 2828.53000 | 2835.88000 | 239.4592 | 679108.6400 | 2836.00993 2014-04-14 13:53:00 | 2837.70000 | 2840.00000 | 2832.00000 | 2833.06000 | 278.0375 | 788658.7200 | 2836.51975 2014-04-14 13:54:00 | 2837.50000 | 2841.00000 | 2837.47000 | 2840.16000 | 253.6669 | 720363.0900 | 2839.79972 2014-04-14 13:55:00 | 2840.02000 | 2840.50000 | 2822.51000 | 2830.03000 | 244.2748 | 692137.8600 | 2833.43955 2014-04-14 13:56:00 | 2830.04000 | 2836.00000 | 2825.22000 | 2834.13000 | 261.7535 | 740715.4300 | 2829.82033 2014-04-14 13:57:00 | 2835.01000 | 2841.83000 | 2834.02000 | 2840.56000 | 156.9011 | 445338.6000 | 2838.34006 2014-04-14 13:58:00 | 2840.56000 | 2842.30000 | 2838.40000 | 2838.97000 | 103.5841 | 294227.5400 | 2840.47015 2014-04-14 13:59:00 | 2838.40000 | 2840.00000 | 2834.06000 | 2840.00000 | 150.3470 | 426707.2500 | 2838.14984 2014-04-14 14:00:00 | 2840.00000 | 2840.51000 | 2835.00000 | 2838.78000 | 145.8481 | 414040.9200 | 2838.84990 2014-04-14 14:01:00 | 2839.57000 | 2841.00000 | 2833.27000 | 2834.68000 | 149.7289 | 424815.2700 | 2837.22994 2014-04-14 14:02:00 | 2834.68000 | 2838.31000 | 2830.08000 | 2838.31000 | 118.6421 | 336231.7000 | 2834.00009 2014-04-14 14:03:00 | 2834.34000 | 2837.92000 | 2833.10000 | 2836.00000 | 167.4817 | 474872.7300 | 2835.37010 2014-04-14 14:04:00 | 2837.00000 | 2839.99000 | 2836.28000 | 2839.75000 | 108.7491 | 308660.3300 | 2838.27996 2014-04-14 14:05:00 | 2838.79000 | 2839.50000 | 2832.09000 | 2833.00000 | 145.3372 | 412376.7500 | 2837.37985 2014-04-14 14:06:00 | 2833.00000 | 2839.10000 | 2832.00000 | 2833.10000 | 167.7851 | 475828.3700 | 2835.93971 2014-04-14 14:07:00 | 2833.10000 | 2833.10000 | 2820.00000 | 2820.63000 | 254.3440 | 719836.7700 | 2830.17036 2014-04-14 14:08:00 | 2829.93000 | 2829.96000 | 2816.00000 | 2816.00000 | 195.6908 | 552026.2300 | 2820.91006 2014-04-14 14:09:00 | 2816.32000 | 2821.05000 | 2816.00000 | 2816.00000 | 203.2897 | 572849.9600 | 2817.89998 2014-04-14 14:10:00 | 2816.27000 | 2820.00000 | 2812.00000 | 2815.83000 | 164.1710 | 462412.1200 | 2816.65006 2014-04-14 14:11:00 | 2815.16000 | 2821.00000 | 2815.10000 | 2821.00000 | 184.7723 | 520876.7500 | 2819.02015 2014-04-14 14:12:00 | 2821.20000 | 2823.00000 | 2820.00000 | 2820.00000 | 135.0428 | 381029.9100 | 2821.55013 2014-04-14 14:13:00 | 2820.00000 | 2820.42000 | 2802.19000 | 2814.66000 | 128.7048 | 362136.7300 | 2813.69976 2014-04-14 14:14:00 | 2815.75000 | 2816.00000 | 2801.01000 | 2810.48000 | 218.3067 | 613313.0600 | 2809.40975 2014-04-14 14:15:00 | 2809.00000 | 2812.23000 | 2800.10000 | 2803.77000 | 243.9097 | 684066.7200 | 2804.58997 2014-04-14 14:16:00 | 2803.88000 | 2810.00000 | 2802.00000 | 2805.00000 | 164.0438 | 460234.8300 | 2805.56022 2014-04-14 14:17:00 | 2807.04000 | 2816.66000 | 2807.04000 | 2814.29000 | 137.2872 | 385970.6100 | 2811.40986 2014-04-14 14:18:00 | 2814.74000 | 2820.00000 | 2812.56000 | 2816.00000 | 164.4089 | 463233.4700 | 2817.56993 2014-04-14 14:19:00 | 2815.69000 | 2820.90000 | 2815.04000 | 2819.65000 | 154.4552 | 435256.1900 | 2818.00974 2014-04-14 14:20:00 | 2819.04000 | 2824.61000 | 2819.04000 | 2824.00000 | 162.5107 | 458424.8700 | 2820.89004 2014-04-14 14:21:00 | 2825.00000 | 2831.15000 | 2825.00000 | 2829.08000 | 179.4118 | 507324.6600 | 2827.71012 2014-04-14 14:22:00 | 2829.06000 | 2829.06000 | 2826.84000 | 2826.84000 | 86.2440 | 243890.2400 | 2827.91012 2014-04-14 14:23:00 | 2826.00000 | 2826.22000 | 2818.65000 | 2818.65000 | 96.9571 | 273805.9300 | 2823.98990 2014-04-14 14:24:00 | 2818.57000 | 2824.00000 | 2816.02000 | 2823.93000 | 168.3630 | 474862.7100 | 2820.47018 2014-04-14 14:25:00 | 2823.93000 | 2827.00000 | 2823.00000 | 2827.00000 | 71.4239 | 201792.5300 | 2825.28010 2014-04-14 14:26:00 | 2827.02000 | 2830.00000 | 2824.03000 | 2829.91000 | 55.5369 | 156985.0900 | 2826.67994 2014-04-14 14:27:00 | 2829.66000 | 2832.56000 | 2828.90000 | 2831.00000 | 117.6001 | 332870.6500 | 2830.53000 2014-04-14 14:28:00 | 2830.00000 | 2833.00000 | 2828.00000 | 2830.02000 | 101.1939 | 286333.3100 | 2829.55014 2014-04-14 14:29:00 | 2830.00000 | 2830.03000 | 2821.00000 | 2822.03000 | 100.7691 | 284828.8400 | 2826.54997 2014-04-14 14:30:00 | 2821.11000 | 2822.81000 | 2815.02000 | 2817.00000 | 275.7816 | 777864.1000 | 2820.58016 2014-04-14 14:31:00 | 2817.05000 | 2820.00000 | 2816.00000 | 2816.00000 | 87.0779 | 245391.6200 | 2818.06994 2014-04-14 14:32:00 | 2815.24000 | 2815.24000 | 2810.00000 | 2811.04000 | 61.6850 | 173469.4200 | 2812.17989 2014-04-14 14:33:00 | 2811.04000 | 2816.79000 | 2810.00000 | 2814.50000 | 94.9631 | 267154.9000 | 2813.25010 2014-04-14 14:34:00 | 2814.52000 | 2818.81000 | 2813.60000 | 2817.00000 | 69.4350 | 195601.2400 | 2817.03988 2014-04-14 14:35:00 | 2817.00000 | 2823.99000 | 2817.00000 | 2823.00000 | 141.5991 | 399422.7100 | 2820.79995 2014-04-14 14:36:00 | 2823.03000 | 2824.00000 | 2818.91000 | 2822.99000 | 134.4248 | 379299.6800 | 2821.64975 2014-04-14 14:37:00 | 2822.99000 | 2823.00000 | 2819.08000 | 2821.05000 | 164.3131 | 463520.7700 | 2820.96018 2014-04-14 14:38:00 | 2821.16000 | 2821.16000 | 2816.95000 | 2819.86000 | 161.6181 | 455570.6900 | 2818.80989 2014-04-14 14:39:00 | 2818.39000 | 2819.57000 | 2815.65000 | 2816.76000 | 101.4069 | 285702.8300 | 2817.38989 2014-04-14 14:40:00 | 2814.00000 | 2818.64000 | 2813.09000 | 2817.00000 | 157.7970 | 444308.9600 | 2815.69983 2014-04-14 14:41:00 | 2817.00000 | 2817.00000 | 2814.87000 | 2817.00000 | 99.9321 | 281424.8900 | 2816.16008 2014-04-14 14:42:00 | 2817.00000 | 2820.00000 | 2816.98000 | 2819.00000 | 161.5381 | 455351.6800 | 2818.84989 2014-04-14 14:43:00 | 2819.00000 | 2822.00000 | 2818.46000 | 2820.67000 | 192.0652 | 541537.2700 | 2819.54967 2014-04-14 14:44:00 | 2821.22000 | 2830.00000 | 2819.00000 | 2830.00000 | 144.3482 | 407756.1800 | 2824.80991 2014-04-14 14:45:00 | 2830.00000 | 2845.00000 | 2827.14000 | 2845.00000 | 102.8482 | 291677.4400 | 2835.99993 2014-04-14 14:46:00 | 2843.55000 | 2853.55000 | 2840.00000 | 2851.04000 | 186.7233 | 531743.1100 | 2847.76021 2014-04-14 14:47:00 | 2853.44000 | 2858.00000 | 2848.00000 | 2858.00000 | 195.9959 | 558942.9900 | 2851.80972 2014-04-14 14:48:00 | 2858.00000 | 2865.78000 | 2858.00000 | 2860.03000 | 161.8709 | 463064.2000 | 2860.70005 2014-04-14 14:49:00 | 2863.14000 | 2864.54000 | 2846.90000 | 2851.28000 | 320.2505 | 915269.4100 | 2857.98005 2014-04-14 14:50:00 | 2854.00000 | 2855.00000 | 2849.56000 | 2852.59000 | 247.1761 | 705227.8100 | 2853.13966 2014-04-14 14:51:00 | 2853.71000 | 2853.71000 | 2851.00000 | 2851.94000 | 105.6509 | 301332.1700 | 2852.15003 2014-04-14 14:52:00 | 2851.73000 | 2854.85000 | 2847.90000 | 2853.79000 | 111.3201 | 317273.3800 | 2850.10000 2014-04-14 14:53:00 | 2852.61000 | 2856.57000 | 2852.52000 | 2854.00000 | 114.2369 | 326033.1800 | 2854.00988 2014-04-14 14:54:00 | 2853.97000 | 2858.58000 | 2853.55000 | 2855.98000 | 161.9720 | 462553.0900 | 2855.76011 2014-04-14 14:55:00 | 2855.98000 | 2862.37000 | 2855.98000 | 2861.59000 | 115.8679 | 331443.6800 | 2860.52992 2014-04-14 14:56:00 | 2861.59000 | 2863.08000 | 2852.32000 | 2859.21000 | 187.4460 | 535979.3400 | 2859.37974 2014-04-14 14:57:00 | 2859.10000 | 2861.23000 | 2848.12000 | 2859.96000 | 187.0898 | 534029.0600 | 2854.39999 2014-04-14 14:58:00 | 2859.76000 | 2859.96000 | 2853.03000 | 2856.74000 | 216.7001 | 618938.9000 | 2856.20001 2014-04-14 14:59:00 | 2856.85000 | 2856.92000 | 2850.00000 | 2854.86000 | 162.7878 | 464534.6300 | 2853.61988 2014-04-14 15:00:00 | 2854.86000 | 2865.00000 | 2850.30000 | 2859.92000 | 141.2728 | 403961.1500 | 2859.44014 2014-04-14 15:01:00 | 2859.53000 | 2865.10000 | 2858.64000 | 2864.78000 | 141.0671 | 403879.2400 | 2863.02986 2014-04-14 15:02:00 | 2863.06000 | 2865.92000 | 2855.04000 | 2856.08000 | 174.0597 | 498089.3300 | 2861.59998 2014-04-14 15:03:00 | 2857.69000 | 2861.91000 | 2851.00000 | 2852.00000 | 119.3512 | 340913.4500 | 2856.39005 2014-04-14 15:04:00 | 2852.92000 | 2855.00000 | 2852.92000 | 2853.03000 | 66.2729 | 189144.2400 | 2854.02007 2014-04-14 15:05:00 | 2853.03000 | 2859.00000 | 2852.70000 | 2858.93000 | 118.0672 | 336995.5400 | 2854.26988 2014-04-14 15:06:00 | 2858.93000 | 2858.98000 | 2856.08000 | 2857.70000 | 45.1770 | 129094.7300 | 2857.52995 2014-04-14 15:07:00 | 2855.32000 | 2863.00000 | 2855.21000 | 2859.92000 | 87.1971 | 249335.7300 | 2859.44991 2014-04-14 15:08:00 | 2858.42000 | 2861.06000 | 2858.42000 | 2860.99000 | 70.8390 | 202625.0000 | 2860.35997 2014-04-14 15:09:00 | 2863.00000 | 2867.19000 | 2862.99000 | 2867.00000 | 58.2310 | 166828.8300 | 2864.95002 2014-04-14 15:10:00 | 2868.00000 | 2868.56000 | 2864.40000 | 2866.00000 | 113.2210 | 324429.0600 | 2865.45004 2014-04-14 15:11:00 | 2866.00000 | 2868.39000 | 2864.41000 | 2865.26000 | 94.6321 | 271185.2100 | 2865.68007 2014-04-14 15:12:00 | 2865.21000 | 2865.21000 | 2858.00000 | 2859.97000 | 39.1980 | 112185.5900 | 2862.01997 2014-04-14 15:13:00 | 2857.65000 | 2865.42000 | 2857.65000 | 2862.00000 | 68.6061 | 196337.6800 | 2861.80991 2014-04-14 15:14:00 | 2862.03000 | 2862.03000 | 2855.00000 | 2857.09000 | 125.2450 | 357907.7100 | 2857.65978 2014-04-14 15:15:00 | 2857.96000 | 2859.97000 | 2855.00000 | 2857.94000 | 75.4859 | 215747.0800 | 2858.10989 2014-04-14 15:16:00 | 2857.21000 | 2857.32000 | 2848.32000 | 2854.26000 | 56.3599 | 160921.1100 | 2855.24000 2014-04-14 15:17:00 | 2850.03000 | 2854.89000 | 2842.00000 | 2844.88000 | 162.8560 | 464100.4700 | 2849.75977 2014-04-14 15:18:00 | 2844.88000 | 2850.50000 | 2844.00000 | 2846.38000 | 61.0291 | 173729.6200 | 2846.66998 2014-04-14 15:19:00 | 2849.51000 | 2854.02000 | 2846.45000 | 2852.44000 | 69.2951 | 197488.3200 | 2849.95988 2014-04-14 15:20:00 | 2852.91000 | 2853.83000 | 2847.00000 | 2847.00000 | 91.9611 | 262022.1300 | 2849.27004 2014-04-14 15:21:00 | 2846.81000 | 2847.86000 | 2842.69000 | 2847.35000 | 95.9390 | 272961.8100 | 2845.15997 2014-04-14 15:22:00 | 2845.29000 | 2850.97000 | 2845.29000 | 2848.96000 | 87.9790 | 250592.2300 | 2848.31997 2014-04-14 15:23:00 | 2849.08000 | 2850.73000 | 2849.00000 | 2849.79000 | 115.3040 | 328578.5100 | 2849.67016 2014-04-14 15:24:00 | 2849.11000 | 2850.20000 | 2846.02000 | 2846.45000 | 61.2091 | 174391.9800 | 2849.11998 2014-04-14 15:25:00 | 2847.71000 | 2848.82000 | 2844.64000 | 2844.67000 | 108.9632 | 310160.4500 | 2846.47012 2014-04-14 15:26:00 | 2844.67000 | 2845.33000 | 2841.08000 | 2845.33000 | 51.7020 | 147002.7400 | 2843.27004 2014-04-14 15:27:00 | 2845.00000 | 2847.06000 | 2843.14000 | 2844.29000 | 73.1310 | 208137.4900 | 2846.09003 2014-04-14 15:28:00 | 2843.44000 | 2850.00000 | 2843.39000 | 2848.92000 | 69.8950 | 198979.0400 | 2846.82988 2014-04-14 15:29:00 | 2846.72000 | 2851.00000 | 2846.71000 | 2850.98000 | 52.1871 | 148700.8000 | 2849.37995 2014-04-14 15:30:00 | 2850.34000 | 2854.00000 | 2850.22000 | 2852.00000 | 130.7139 | 372848.4500 | 2852.40018 2014-04-14 15:31:00 | 2852.00000 | 2852.89000 | 2850.00000 | 2851.00000 | 79.7540 | 227435.3400 | 2851.71011 2014-04-14 15:32:00 | 2850.98000 | 2855.00000 | 2845.50000 | 2852.11000 | 106.2169 | 302661.9600 | 2849.46989 2014-04-14 15:33:00 | 2849.21000 | 2853.99000 | 2849.21000 | 2851.95000 | 61.3101 | 174860.6700 | 2852.07000 2014-04-14 15:34:00 | 2851.95000 | 2851.95000 | 2850.00000 | 2850.05000 | 68.9380 | 196529.9600 | 2850.81995 2014-04-14 15:35:00 | 2850.29000 | 2852.76000 | 2845.00000 | 2851.86000 | 121.3840 | 345927.3200 | 2849.86017 2014-04-14 15:36:00 | 2850.08000 | 2853.00000 | 2850.00000 | 2850.00000 | 67.8070 | 193374.8400 | 2851.83993 2014-04-14 15:37:00 | 2850.00000 | 2850.66000 | 2845.50000 | 2847.82000 | 121.7852 | 346861.1900 | 2848.13979 2014-04-14 15:38:00 | 2846.66000 | 2852.00000 | 2846.03000 | 2848.17000 | 99.0021 | 281974.8000 | 2848.17007 2014-04-14 15:39:00 | 2848.00000 | 2852.19000 | 2848.00000 | 2851.07000 | 95.1291 | 271179.8900 | 2850.64997 2014-04-14 15:40:00 | 2852.00000 | 2852.88000 | 2851.00000 | 2851.98000 | 39.8760 | 113722.2900 | 2851.89994 2014-04-14 15:41:00 | 2851.99000 | 2852.09000 | 2847.60000 | 2849.39000 | 35.5650 | 101374.1700 | 2850.38994 2014-04-14 15:42:00 | 2846.65000 | 2849.94000 | 2845.30000 | 2847.78000 | 137.6361 | 391933.7700 | 2847.60981 2014-04-14 15:43:00 | 2846.10000 | 2849.63000 | 2846.10000 | 2848.10000 | 89.5749 | 255123.7600 | 2848.15984 2014-04-14 15:44:00 | 2848.35000 | 2851.30000 | 2847.41000 | 2849.53000 | 112.5672 | 320661.1700 | 2848.61989 2014-04-14 15:45:00 | 2850.15000 | 2851.04000 | 2849.00000 | 2849.11000 | 161.4158 | 460055.8500 | 2850.12976 2014-04-14 15:46:00 | 2850.84000 | 2853.00000 | 2849.10000 | 2851.20000 | 97.6840 | 278404.3200 | 2850.05014 2014-04-14 15:47:00 | 2851.45000 | 2855.00000 | 2850.13000 | 2853.49000 | 68.9090 | 196564.4400 | 2852.51998 2014-04-14 15:48:00 | 2854.13000 | 2858.00000 | 2853.93000 | 2857.80000 | 68.3310 | 195230.4300 | 2857.13002 2014-04-14 15:49:00 | 2857.02000 | 2857.98000 | 2853.65000 | 2856.90000 | 76.5191 | 218562.9800 | 2856.31998 2014-04-14 15:50:00 | 2856.90000 | 2857.15000 | 2854.51000 | 2856.10000 | 60.4410 | 172617.8100 | 2855.97002 2014-04-14 15:51:00 | 2856.00000 | 2856.84000 | 2854.17000 | 2856.05000 | 133.8570 | 382282.2300 | 2855.89986 2014-04-14 15:52:00 | 2855.45000 | 2856.84000 | 2852.49000 | 2852.49000 | 81.5671 | 232914.7900 | 2855.49992 2014-04-14 15:53:00 | 2853.12000 | 2855.11000 | 2851.00000 | 2854.47000 | 90.7950 | 259043.6400 | 2853.05984 2014-04-14 15:54:00 | 2854.00000 | 2854.49000 | 2853.06000 | 2854.00000 | 45.0469 | 128564.4400 | 2854.00995 2014-04-14 15:55:00 | 2854.00000 | 2856.80000 | 2854.00000 | 2856.66000 | 46.5139 | 132816.8000 | 2855.42006 2014-04-14 15:56:00 | 2855.80000 | 2856.81000 | 2853.07000 | 2853.75000 | 53.5639 | 152919.7200 | 2854.90007 2014-04-14 15:57:00 | 2855.00000 | 2860.00000 | 2854.12000 | 2859.51000 | 30.4860 | 87085.3100 | 2856.56996 2014-04-14 15:58:00 | 2859.59000 | 2859.77000 | 2854.14000 | 2855.80000 | 140.5352 | 401613.1400 | 2857.73977 2014-04-14 15:59:00 | 2857.88000 | 2859.10000 | 2854.88000 | 2856.65000 | 59.7110 | 170606.3400 | 2857.20002 2014-04-14 16:00:00 | 2855.99000 | 2858.25000 | 2855.99000 | 2857.04000 | 44.5329 | 127227.4800 | 2856.93005 2014-04-14 16:01:00 | 2857.02000 | 2857.71000 | 2856.00000 | 2857.00000 | 21.8830 | 62511.3100 | 2856.62002 2014-04-14 16:02:00 | 2856.69000 | 2865.00000 | 2856.67000 | 2861.00000 | 44.2480 | 126569.7100 | 2860.45997 2014-04-14 16:03:00 | 2861.00000 | 2873.12000 | 2861.00000 | 2873.12000 | 60.9730 | 174777.8300 | 2866.48006 2014-04-14 16:04:00 | 2873.09000 | 2898.00000 | 2871.06000 | 2895.00000 | 196.3170 | 566244.9300 | 2884.33980 2014-04-14 16:05:00 | 2895.00000 | 2903.92000 | 2889.90000 | 2900.00000 | 176.4667 | 511296.3900 | 2897.40980 2014-04-14 16:06:00 | 2903.92000 | 2908.00000 | 2902.00000 | 2905.02000 | 72.7250 | 211243.6400 | 2904.69013 2014-04-14 16:07:00 | 2905.02000 | 2909.73000 | 2900.00000 | 2901.66000 | 181.6361 | 527863.4800 | 2906.15976 2014-04-14 16:08:00 | 2902.36000 | 2902.36000 | 2890.00000 | 2896.52000 | 91.9369 | 266276.6900 | 2896.29990 2014-04-14 16:09:00 | 2896.95000 | 2907.00000 | 2896.54000 | 2907.00000 | 54.6950 | 158745.0500 | 2902.36991 2014-04-14 16:10:00 | 2907.03000 | 2915.00000 | 2907.03000 | 2915.00000 | 162.6499 | 473384.2900 | 2910.44999 2014-04-14 16:11:00 | 2914.67000 | 2926.78000 | 2912.18000 | 2920.02000 | 214.5300 | 626406.1500 | 2919.90000 2014-04-14 16:12:00 | 2921.00000 | 2923.58000 | 2911.39000 | 2915.03000 | 219.9407 | 642004.6300 | 2918.99005 2014-04-14 16:13:00 | 2915.44000 | 2925.00000 | 2915.02000 | 2925.00000 | 166.1920 | 485026.2700 | 2918.47011 2014-04-14 16:14:00 | 2926.78000 | 2926.78000 | 2915.00000 | 2916.93000 | 121.0350 | 352917.3500 | 2915.82979 2014-04-14 16:15:00 | 2917.00000 | 2919.00000 | 2915.00000 | 2915.04000 | 136.6032 | 398333.5000 | 2915.99015 2014-04-14 16:16:00 | 2915.00000 | 2915.04000 | 2910.02000 | 2914.79000 | 110.9928 | 323364.2600 | 2913.38011 2014-04-14 16:17:00 | 2913.40000 | 2917.69000 | 2912.00000 | 2915.65000 | 223.1422 | 650410.5200 | 2914.78017 2014-04-14 16:18:00 | 2917.72000 | 2917.81000 | 2907.80000 | 2909.95000 | 170.1611 | 495827.4400 | 2913.87007 2014-04-14 16:19:00 | 2907.88000 | 2912.54000 | 2900.65000 | 2903.69000 | 113.3722 | 329358.6600 | 2905.11009 2014-04-14 16:20:00 | 2906.55000 | 2909.91000 | 2902.02000 | 2907.00000 | 95.4419 | 277380.9000 | 2906.28006 2014-04-14 16:21:00 | 2907.00000 | 2910.00000 | 2907.00000 | 2910.00000 | 66.9001 | 194552.8100 | 2908.11000 2014-04-14 16:22:00 | 2910.04000 | 2919.02000 | 2910.02000 | 2919.02000 | 54.0410 | 157500.3100 | 2914.46002 2014-04-14 16:23:00 | 2917.78000 | 2917.78000 | 2910.09000 | 2912.97000 | 93.6450 | 272898.2700 | 2914.17984 2014-04-14 16:24:00 | 2910.05000 | 2915.62000 | 2910.02000 | 2915.62000 | 93.6059 | 272793.7700 | 2914.27987 2014-04-14 16:25:00 | 2915.60000 | 2916.00000 | 2911.00000 | 2915.00000 | 41.8131 | 121812.3100 | 2913.26004 2014-04-14 16:26:00 | 2914.85000 | 2915.00000 | 2911.00000 | 2911.42000 | 50.8950 | 148275.8500 | 2913.36991 2014-04-14 16:27:00 | 2911.00000 | 2912.00000 | 2903.00000 | 2904.14000 | 61.4160 | 178530.7900 | 2906.90992 2014-04-14 16:28:00 | 2905.71000 | 2908.02000 | 2904.00000 | 2906.47000 | 94.0280 | 273297.9200 | 2906.55993 2014-04-14 16:29:00 | 2907.64000 | 2909.98000 | 2906.00000 | 2909.98000 | 31.0050 | 90131.5900 | 2906.99995 2014-04-14 16:30:00 | 2909.98000 | 2909.98000 | 2906.13000 | 2907.69000 | 45.9499 | 133598.0400 | 2907.47000 2014-04-14 16:31:00 | 2908.33000 | 2908.59000 | 2905.56000 | 2905.56000 | 59.4879 | 172934.3000 | 2907.04996 2014-04-14 16:32:00 | 2905.10000 | 2905.10000 | 2892.67000 | 2897.00000 | 55.8909 | 162032.8100 | 2899.09002 2014-04-14 16:33:00 | 2896.88000 | 2899.49000 | 2886.21000 | 2886.29000 | 74.5960 | 215536.8200 | 2889.38990 2014-04-14 16:34:00 | 2885.00000 | 2889.18000 | 2878.00000 | 2881.13000 | 124.8781 | 359874.9200 | 2881.80992 2014-04-14 16:35:00 | 2881.11000 | 2889.86000 | 2879.12000 | 2889.86000 | 40.3760 | 116424.9800 | 2883.51994 2014-04-14 16:36:00 | 2889.86000 | 2889.90000 | 2876.47000 | 2877.00000 | 90.4569 | 260610.9200 | 2881.04990 2014-04-14 16:37:00 | 2877.00000 | 2879.59000 | 2872.02000 | 2877.10000 | 53.7069 | 154503.5200 | 2876.78994 2014-04-14 16:38:00 | 2878.51000 | 2884.16000 | 2877.42000 | 2884.16000 | 108.4532 | 312391.7200 | 2880.43012 2014-04-14 16:39:00 | 2884.16000 | 2884.55000 | 2880.57000 | 2883.91000 | 34.0450 | 98157.6300 | 2883.16994 2014-04-14 16:40:00 | 2883.46000 | 2900.00000 | 2882.74000 | 2897.70000 | 88.7851 | 256659.1400 | 2890.78985 2014-04-14 16:41:00 | 2896.33000 | 2908.00000 | 2894.02000 | 2899.80000 | 109.3989 | 317145.2000 | 2898.97996 2014-04-14 16:42:00 | 2899.05000 | 2908.00000 | 2899.00000 | 2905.92000 | 66.4689 | 192995.8300 | 2903.54998 2014-04-14 16:43:00 | 2905.78000 | 2907.00000 | 2904.71000 | 2906.71000 | 63.7941 | 185353.7000 | 2905.50009 2014-04-14 16:44:00 | 2906.67000 | 2908.70000 | 2905.00000 | 2905.34000 | 102.7419 | 298558.6800 | 2905.91007 2014-04-14 16:45:00 | 2905.40000 | 2905.40000 | 2902.00000 | 2902.78000 | 75.5149 | 219330.7500 | 2904.46987 2014-04-14 16:46:00 | 2902.98000 | 2903.00000 | 2897.26000 | 2897.45000 | 83.3501 | 241807.0900 | 2901.10000 2014-04-14 16:47:00 | 2898.60000 | 2898.60000 | 2894.00000 | 2895.68000 | 54.7250 | 158472.5900 | 2895.79991 2014-04-14 16:48:00 | 2895.68000 | 2896.56000 | 2892.25000 | 2896.56000 | 64.5941 | 186949.5500 | 2894.22009 2014-04-14 16:49:00 | 2896.68000 | 2905.63000 | 2896.68000 | 2903.12000 | 94.0199 | 272858.8300 | 2902.14000 2014-04-14 16:50:00 | 2903.15000 | 2904.38000 | 2897.38000 | 2902.54000 | 97.3631 | 282617.9000 | 2902.72010 2014-04-14 16:51:00 | 2902.77000 | 2902.99000 | 2897.81000 | 2900.10000 | 99.9631 | 289928.9400 | 2900.36011 2014-04-14 16:52:00 | 2898.50000 | 2905.28000 | 2898.50000 | 2900.29000 | 115.8899 | 336236.1300 | 2901.34000 2014-04-14 16:53:00 | 2900.02000 | 2902.89000 | 2897.40000 | 2900.07000 | 104.6530 | 303591.0400 | 2900.93011 2014-04-14 16:54:00 | 2898.78000 | 2899.97000 | 2895.55000 | 2898.78000 | 70.4220 | 204085.9100 | 2898.04005 2014-04-14 16:55:00 | 2897.38000 | 2900.00000 | 2895.65000 | 2899.76000 | 56.2369 | 162997.6300 | 2898.40994 2014-04-14 16:56:00 | 2898.80000 | 2901.34000 | 2898.45000 | 2901.14000 | 72.3041 | 209701.4400 | 2900.27010 2014-04-14 16:57:00 | 2901.00000 | 2901.48000 | 2896.38000 | 2899.00000 | 68.2110 | 197741.0300 | 2898.96002 2014-04-14 16:58:00 | 2897.78000 | 2898.78000 | 2897.38000 | 2897.38000 | 63.6750 | 184518.0500 | 2897.80989 2014-04-14 16:59:00 | 2897.34000 | 2899.89000 | 2896.09000 | 2899.89000 | 61.5551 | 178368.2300 | 2897.69990 2014-04-14 17:00:00 | 2899.89000 | 2900.00000 | 2897.95000 | 2899.98000 | 54.7430 | 158704.3100 | 2899.08006 2014-04-14 17:01:00 | 2899.48000 | 2899.62000 | 2897.54000 | 2899.29000 | 33.7070 | 97700.2800 | 2898.51996 2014-04-14 17:02:00 | 2899.00000 | 2900.00000 | 2897.55000 | 2898.13000 | 41.8150 | 121209.1000 | 2898.69993 2014-04-14 17:03:00 | 2898.02000 | 2898.84000 | 2895.98000 | 2895.98000 | 8.3430 | 24172.3300 | 2897.32001 2014-04-14 17:04:00 | 2895.98000 | 2896.76000 | 2891.18000 | 2893.03000 | 27.3210 | 79053.2800 | 2893.50001 2014-04-14 17:05:00 | 2893.75000 | 2896.19000 | 2893.08000 | 2894.61000 | 85.1789 | 246585.2800 | 2894.90997 2014-04-14 17:06:00 | 2895.28000 | 2897.07000 | 2894.60000 | 2895.03000 | 73.1519 | 211831.8900 | 2895.78005 2014-04-14 17:07:00 | 2895.10000 | 2898.02000 | 2895.06000 | 2895.30000 | 59.8209 | 173271.3000 | 2896.50002 2014-04-14 17:08:00 | 2896.02000 | 2896.05000 | 2891.73000 | 2891.83000 | 31.2830 | 90531.0600 | 2893.94003 2014-04-14 17:09:00 | 2892.97000 | 2895.08000 | 2891.00000 | 2892.29000 | 75.9819 | 219832.4800 | 2893.22005 2014-04-14 17:10:00 | 2892.29000 | 2894.64000 | 2892.08000 | 2894.53000 | 35.1170 | 101609.0200 | 2893.43996 2014-04-14 17:11:00 | 2893.97000 | 2893.99000 | 2888.30000 | 2893.67000 | 46.2640 | 133757.6900 | 2891.18006 2014-04-14 17:12:00 | 2893.94000 | 2894.99000 | 2890.44000 | 2894.02000 | 75.5639 | 218649.3500 | 2893.57010 2014-04-14 17:13:00 | 2893.98000 | 2899.72000 | 2893.94000 | 2899.72000 | 65.4310 | 189509.2300 | 2896.32002 2014-04-14 17:14:00 | 2899.96000 | 2901.20000 | 2898.81000 | 2901.20000 | 76.5369 | 221989.8300 | 2900.42992 2014-04-14 17:15:00 | 2901.58000 | 2904.98000 | 2901.58000 | 2904.98000 | 31.3850 | 91125.7000 | 2903.47995 2014-04-14 17:16:00 | 2905.00000 | 2917.54000 | 2904.98000 | 2917.54000 | 69.8329 | 203403.7200 | 2912.72007 2014-04-14 17:17:00 | 2917.68000 | 2917.82000 | 2910.02000 | 2914.89000 | 62.8800 | 183350.0100 | 2915.87000 2014-04-14 17:18:00 | 2914.89000 | 2922.53000 | 2911.92000 | 2919.89000 | 53.5010 | 156071.4400 | 2917.17002 2014-04-14 17:19:00 | 2920.09000 | 2920.94000 | 2912.80000 | 2912.88000 | 59.8481 | 174625.3000 | 2917.80996 2014-04-14 17:20:00 | 2912.80000 | 2912.88000 | 2909.78000 | 2909.78000 | 62.6240 | 182332.3400 | 2911.54009 2014-04-14 17:21:00 | 2910.90000 | 2912.07000 | 2905.99000 | 2910.13000 | 75.7359 | 220283.1400 | 2908.56989 2014-04-14 17:22:00 | 2910.16000 | 2910.94000 | 2902.93000 | 2910.82000 | 50.8110 | 147732.4100 | 2907.49002 2014-04-14 17:23:00 | 2905.65000 | 2910.84000 | 2903.50000 | 2910.81000 | 97.0961 | 282391.3800 | 2908.36987 2014-04-14 17:24:00 | 2907.08000 | 2908.91000 | 2904.74000 | 2905.78000 | 64.0630 | 186267.5400 | 2907.57007 2014-04-14 17:25:00 | 2908.95000 | 2908.95000 | 2903.21000 | 2904.23000 | 56.4031 | 163863.8800 | 2905.23006 2014-04-14 17:26:00 | 2903.31000 | 2908.58000 | 2903.31000 | 2906.48000 | 33.1969 | 96450.4000 | 2905.39997 2014-04-14 17:27:00 | 2906.97000 | 2908.00000 | 2904.62000 | 2907.98000 | 46.7421 | 135876.8500 | 2906.95003 2014-04-14 17:28:00 | 2907.19000 | 2915.00000 | 2906.01000 | 2913.73000 | 77.4310 | 225206.5400 | 2908.48003 2014-04-14 17:29:00 | 2913.31000 | 2915.00000 | 2912.46000 | 2914.17000 | 67.4739 | 196639.9000 | 2914.31009 2014-04-14 17:30:00 | 2915.00000 | 2915.00000 | 2908.00000 | 2909.32000 | 57.9321 | 168730.0800 | 2912.55004 2014-04-14 17:31:00 | 2908.57000 | 2910.64000 | 2908.03000 | 2909.26000 | 26.3340 | 76615.9700 | 2909.39004 2014-04-14 17:32:00 | 2910.69000 | 2917.72000 | 2910.69000 | 2913.52000 | 82.6281 | 240788.3100 | 2914.11995 2014-04-14 17:33:00 | 2910.90000 | 2915.00000 | 2910.90000 | 2913.56000 | 93.8900 | 273596.3000 | 2914.01000 2014-04-14 17:34:00 | 2913.45000 | 2914.89000 | 2910.00000 | 2911.31000 | 55.4989 | 161653.9600 | 2912.73998 2014-04-14 17:35:00 | 2912.80000 | 2912.80000 | 2910.04000 | 2910.91000 | 32.4850 | 94573.6400 | 2911.29994 2014-04-14 17:36:00 | 2910.17000 | 2911.15000 | 2907.82000 | 2910.46000 | 27.5900 | 80292.9400 | 2910.22000 2014-04-14 17:37:00 | 2910.72000 | 2910.72000 | 2909.32000 | 2909.32000 | 41.5070 | 120788.7000 | 2910.07996 2014-04-14 17:38:00 | 2907.92000 | 2907.92000 | 2903.42000 | 2903.42000 | 5.7310 | 16652.2500 | 2905.64000 2014-04-14 17:39:00 | 2902.75000 | 2909.53000 | 2901.90000 | 2905.33000 | 52.1211 | 151415.4000 | 2905.07002 2014-04-14 17:40:00 | 2908.09000 | 2910.61000 | 2906.78000 | 2909.96000 | 83.7601 | 243651.4000 | 2908.92000 2014-04-14 17:41:00 | 2910.50000 | 2911.75000 | 2909.32000 | 2909.76000 | 40.5240 | 117952.9000 | 2910.69006 2014-04-14 17:42:00 | 2908.76000 | 2909.57000 | 2905.08000 | 2907.64000 | 52.2579 | 151924.7300 | 2907.20996 2014-04-14 17:43:00 | 2907.77000 | 2909.32000 | 2907.10000 | 2907.20000 | 34.7930 | 101190.2700 | 2908.35004 2014-04-14 17:44:00 | 2907.12000 | 2908.80000 | 2907.00000 | 2907.00000 | 26.1980 | 76175.3500 | 2907.67998 2014-04-14 17:45:00 | 2907.11000 | 2909.99000 | 2907.11000 | 2908.67000 | 49.3560 | 143562.7300 | 2908.71993 2014-04-14 17:46:00 | 2908.16000 | 2910.00000 | 2907.90000 | 2910.00000 | 48.3559 | 140645.2100 | 2908.53993 2014-04-14 17:47:00 | 2910.62000 | 2913.89000 | 2910.04000 | 2913.87000 | 21.8270 | 63575.5800 | 2912.69998 2014-04-14 17:48:00 | 2913.87000 | 2915.00000 | 2913.87000 | 2914.83000 | 33.8840 | 98755.6900 | 2914.52005 2014-04-14 17:49:00 | 2914.50000 | 2916.22000 | 2914.00000 | 2915.14000 | 15.1700 | 44220.3400 | 2914.99000 2014-04-14 17:50:00 | 2914.46000 | 2915.44000 | 2913.87000 | 2914.02000 | 22.6800 | 66097.4600 | 2914.35000 2014-04-14 17:51:00 | 2913.87000 | 2915.93000 | 2913.87000 | 2913.87000 | 26.0090 | 75823.9500 | 2915.29999 2014-04-14 17:52:00 | 2913.87000 | 2916.24000 | 2910.00000 | 2914.10000 | 55.1589 | 160803.7500 | 2915.27998 2014-04-14 17:53:00 | 2915.62000 | 2916.21000 | 2914.09000 | 2914.82000 | 41.2611 | 120285.0600 | 2915.22001 2014-04-14 17:54:00 | 2915.13000 | 2916.37000 | 2914.84000 | 2916.37000 | 30.0110 | 87500.2600 | 2915.61001 2014-04-14 17:55:00 | 2917.00000 | 2921.12000 | 2916.99000 | 2921.05000 | 4.5790 | 13369.6000 | 2919.76000 2014-04-14 17:56:00 | 2921.05000 | 2921.21000 | 2917.24000 | 2917.24000 | 21.5890 | 63038.1300 | 2919.91999 2014-04-14 17:57:00 | 2917.29000 | 2918.24000 | 2916.13000 | 2916.81000 | 21.8580 | 63759.6100 | 2916.98999 2014-04-14 17:58:00 | 2916.73000 | 2921.33000 | 2915.00000 | 2920.43000 | 56.9740 | 166214.9400 | 2917.38008 2014-04-14 17:59:00 | 2920.43000 | 2921.71000 | 2915.00000 | 2921.65000 | 52.2370 | 152471.3600 | 2918.83995 2014-04-14 18:00:00 | 2922.11000 | 2925.00000 | 2921.61000 | 2924.00000 | 80.5350 | 235461.0700 | 2923.70986 2014-04-14 18:01:00 | 2924.04000 | 2925.95000 | 2923.49000 | 2925.00000 | 30.2230 | 88391.7100 | 2924.65003 2014-04-14 18:02:00 | 2925.00000 | 2927.38000 | 2925.00000 | 2926.87000 | 14.4170 | 42177.4200 | 2925.52999 2014-04-14 18:03:00 | 2926.87000 | 2930.00000 | 2925.98000 | 2926.11000 | 55.1761 | 161521.3300 | 2927.37993 2014-04-14 18:04:00 | 2928.22000 | 2930.02000 | 2927.56000 | 2928.03000 | 44.0470 | 129030.0300 | 2929.36996 2014-04-14 18:05:00 | 2928.44000 | 2933.81000 | 2928.00000 | 2931.72000 | 61.3309 | 179710.0700 | 2930.17002 2014-04-14 18:06:00 | 2932.00000 | 2935.00000 | 2932.00000 | 2935.00000 | 59.5799 | 174850.4000 | 2934.72000 2014-04-14 18:07:00 | 2935.00000 | 2935.17000 | 2934.90000 | 2935.00000 | 4.3630 | 12805.3600 | 2934.99000 2014-04-14 18:08:00 | 2934.90000 | 2934.90000 | 2918.81000 | 2918.82000 | 45.1250 | 131943.2900 | 2923.94992 2014-04-14 18:09:00 | 2918.83000 | 2918.91000 | 2906.82000 | 2908.04000 | 93.6989 | 272785.5900 | 2911.29996 2014-04-14 18:10:00 | 2908.00000 | 2908.00000 | 2885.00000 | 2895.37000 | 52.4550 | 151996.3200 | 2897.64991 2014-04-14 18:11:00 | 2893.99000 | 2907.39000 | 2893.69000 | 2905.77000 | 92.4590 | 268304.8500 | 2901.87997 2014-04-14 18:12:00 | 2907.00000 | 2907.25000 | 2899.97000 | 2901.11000 | 66.1781 | 192123.5700 | 2903.12996 2014-04-14 18:13:00 | 2901.81000 | 2902.13000 | 2899.00000 | 2901.65000 | 42.2480 | 122555.4300 | 2900.85997 2014-04-14 18:14:00 | 2901.98000 | 2906.99000 | 2901.51000 | 2903.62000 | 44.9870 | 130571.9500 | 2902.43995 2014-04-14 18:15:00 | 2903.46000 | 2910.00000 | 2903.46000 | 2906.04000 | 59.9471 | 174244.0100 | 2906.62994 2014-04-14 18:16:00 | 2909.54000 | 2916.00000 | 2906.00000 | 2907.13000 | 69.4661 | 202080.2800 | 2909.04991 2014-04-14 18:17:00 | 2911.72000 | 2912.86000 | 2905.97000 | 2907.72000 | 35.3400 | 102815.6000 | 2909.33000 2014-04-14 18:18:00 | 2906.00000 | 2909.00000 | 2906.00000 | 2906.40000 | 44.4110 | 129131.7800 | 2907.65002 2014-04-14 18:19:00 | 2906.51000 | 2906.51000 | 2904.00000 | 2905.00000 | 30.8120 | 89526.8000 | 2905.58002 2014-04-14 18:20:00 | 2905.98000 | 2907.44000 | 2903.41000 | 2907.44000 | 51.3950 | 149266.4900 | 2904.29991 2014-04-14 18:21:00 | 2906.35000 | 2907.63000 | 2901.93000 | 2902.14000 | 28.7680 | 83537.2300 | 2903.81998 2014-04-14 18:22:00 | 2901.96000 | 2916.06000 | 2900.00000 | 2900.73000 | 47.0291 | 136610.9700 | 2904.81998 2014-04-14 18:23:00 | 2906.16000 | 2910.14000 | 2900.71000 | 2904.76000 | 40.2220 | 116859.8800 | 2905.37003 2014-04-14 18:24:00 | 2903.36000 | 2905.88000 | 2884.00000 | 2893.04000 | 59.9471 | 173665.4400 | 2896.97994 2014-04-14 18:25:00 | 2898.38000 | 2901.20000 | 2886.15000 | 2899.46000 | 46.4210 | 134515.9000 | 2897.74002 2014-04-14 18:26:00 | 2900.94000 | 2901.10000 | 2887.53000 | 2892.06000 | 45.6979 | 132386.8800 | 2896.99997 2014-04-14 18:27:00 | 2892.07000 | 2895.96000 | 2886.07000 | 2888.13000 | 45.0130 | 130128.6100 | 2890.91005 2014-04-14 18:28:00 | 2888.11000 | 2889.06000 | 2883.00000 | 2884.92000 | 48.9049 | 141174.8500 | 2886.71991 2014-04-14 18:29:00 | 2884.36000 | 2887.27000 | 2881.00000 | 2881.40000 | 72.7851 | 209766.7100 | 2881.99988 2014-04-14 18:30:00 | 2882.07000 | 2890.00000 | 2882.07000 | 2888.50000 | 61.6881 | 177968.3100 | 2884.96996 2014-04-14 18:31:00 | 2886.91000 | 2890.00000 | 2883.17000 | 2885.57000 | 75.6919 | 218418.0200 | 2885.62005 2014-04-14 18:32:00 | 2884.00000 | 2896.31000 | 2883.69000 | 2893.00000 | 34.8480 | 100681.0500 | 2889.14998 2014-04-14 18:33:00 | 2895.67000 | 2902.38000 | 2893.15000 | 2901.23000 | 54.1250 | 156825.4600 | 2897.46991 2014-04-14 18:34:00 | 2901.97000 | 2903.18000 | 2888.86000 | 2890.00000 | 42.6440 | 123679.0800 | 2900.27006 2014-04-14 18:35:00 | 2897.81000 | 2902.72000 | 2890.12000 | 2893.11000 | 46.0710 | 133331.7000 | 2894.05002 2014-04-14 18:36:00 | 2894.38000 | 2902.15000 | 2893.17000 | 2896.81000 | 36.0000 | 104347.1700 | 2898.53000 2014-04-14 18:37:00 | 2897.27000 | 2902.23000 | 2893.20000 | 2895.80000 | 57.4670 | 166438.8500 | 2896.24994 2014-04-14 18:38:00 | 2896.42000 | 2903.36000 | 2896.42000 | 2898.81000 | 25.8030 | 74850.7500 | 2900.85003 2014-04-14 18:39:00 | 2899.26000 | 2901.86000 | 2899.26000 | 2899.74000 | 32.2910 | 93661.5400 | 2900.55001 2014-04-14 18:40:00 | 2899.95000 | 2901.84000 | 2899.92000 | 2901.32000 | 58.7250 | 170346.6800 | 2900.74990 2014-04-14 18:41:00 | 2901.59000 | 2903.47000 | 2899.63000 | 2900.75000 | 28.6700 | 83182.0100 | 2901.36000 2014-04-14 18:42:00 | 2901.47000 | 2903.67000 | 2901.00000 | 2901.99000 | 17.1410 | 49750.9300 | 2902.45001 2014-04-14 18:43:00 | 2903.17000 | 2904.00000 | 2901.99000 | 2902.75000 | 25.7010 | 74611.4300 | 2903.06001 2014-04-14 18:44:00 | 2902.25000 | 2903.88000 | 2900.56000 | 2900.56000 | 45.3659 | 131689.5600 | 2902.82994 2014-04-14 18:45:00 | 2900.00000 | 2900.00000 | 2891.61000 | 2897.49000 | 19.2910 | 55895.1700 | 2897.47001 2014-04-14 18:46:00 | 2897.56000 | 2900.50000 | 2896.49000 | 2898.42000 | 32.7580 | 94975.5700 | 2899.30998 2014-04-14 18:47:00 | 2898.85000 | 2900.25000 | 2898.51000 | 2899.77000 | 28.7370 | 83317.2500 | 2899.29997 2014-04-14 18:48:00 | 2900.35000 | 2900.53000 | 2900.00000 | 2900.00000 | 24.4760 | 70981.1600 | 2900.02997 2014-04-14 18:49:00 | 2900.53000 | 2901.90000 | 2900.00000 | 2900.21000 | 38.8580 | 112711.8300 | 2900.60997 2014-04-14 18:50:00 | 2900.15000 | 2901.74000 | 2899.16000 | 2899.89000 | 38.5749 | 111888.5300 | 2900.54993 2014-04-14 18:51:00 | 2899.99000 | 2900.09000 | 2899.99000 | 2900.09000 | 2.1700 | 6293.0100 | 2900.00000 2014-04-14 18:52:00 | 2900.09000 | 2900.59000 | 2899.97000 | 2900.00000 | 17.7190 | 51385.9300 | 2900.04999 2014-04-14 18:53:00 | 2899.19000 | 2899.19000 | 2896.54000 | 2896.54000 | 27.6000 | 79988.0200 | 2898.12000 2014-04-14 18:54:00 | 2897.00000 | 2897.00000 | 2889.79000 | 2889.79000 | 79.4090 | 229876.4300 | 2894.83997 2014-04-14 18:55:00 | 2893.56000 | 2893.56000 | 2888.03000 | 2889.39000 | 47.5120 | 137323.8700 | 2890.30003 2014-04-14 18:56:00 | 2889.73000 | 2890.00000 | 2888.07000 | 2890.00000 | 27.7330 | 80120.7400 | 2889.00003 2014-04-14 18:57:00 | 2890.84000 | 2894.94000 | 2888.92000 | 2893.82000 | 52.7161 | 152480.1800 | 2892.47993 2014-04-14 18:58:00 | 2892.40000 | 2897.76000 | 2892.40000 | 2896.36000 | 24.7390 | 71663.4400 | 2896.77999 2014-04-14 18:59:00 | 2895.79000 | 2895.79000 | 2893.69000 | 2893.69000 | 9.6540 | 27943.7300 | 2894.52001 2014-04-14 19:00:00 | 2893.63000 | 2897.76000 | 2893.63000 | 2895.34000 | 34.1010 | 98754.7400 | 2895.95001 2014-04-14 19:01:00 | 2897.71000 | 2899.14000 | 2895.47000 | 2896.37000 | 47.7169 | 138221.6000 | 2896.69995 2014-04-14 19:02:00 | 2897.14000 | 2897.42000 | 2895.52000 | 2896.93000 | 15.4100 | 44633.8000 | 2896.42000 2014-04-14 19:03:00 | 2896.46000 | 2898.66000 | 2895.59000 | 2898.66000 | 42.7549 | 123864.0400 | 2897.06993 2014-04-14 19:04:00 | 2896.78000 | 2898.35000 | 2896.64000 | 2898.35000 | 11.3270 | 32821.3900 | 2897.61999 2014-04-14 19:05:00 | 2897.62000 | 2898.26000 | 2896.86000 | 2897.99000 | 15.3130 | 44366.7300 | 2897.32002 2014-04-14 19:06:00 | 2897.58000 | 2898.44000 | 2897.06000 | 2898.44000 | 28.8980 | 83738.3000 | 2897.71998 2014-04-14 19:07:00 | 2898.47000 | 2901.96000 | 2898.02000 | 2901.16000 | 19.6720 | 57050.0700 | 2900.06001 2014-04-14 19:08:00 | 2901.15000 | 2901.90000 | 2897.07000 | 2898.17000 | 16.2530 | 47113.0600 | 2898.73002 2014-04-14 19:09:00 | 2897.47000 | 2898.83000 | 2896.89000 | 2896.89000 | 25.9770 | 75274.9000 | 2897.74997 2014-04-14 19:10:00 | 2897.56000 | 2898.72000 | 2896.70000 | 2897.68000 | 29.0170 | 84076.2200 | 2897.47997 2014-04-14 19:11:00 | 2898.15000 | 2898.83000 | 2897.29000 | 2897.83000 | 39.1780 | 113555.1300 | 2898.43997 2014-04-14 19:12:00 | 2898.27000 | 2898.27000 | 2896.44000 | 2897.52000 | 22.4260 | 64977.2200 | 2897.40997 2014-04-14 19:13:00 | 2898.12000 | 2898.83000 | 2896.98000 | 2898.72000 | 6.5720 | 19043.6100 | 2897.69000 2014-04-14 19:14:00 | 2898.00000 | 2898.00000 | 2895.02000 | 2897.55000 | 10.4420 | 30252.6800 | 2897.21001 2014-04-14 19:15:00 | 2897.58000 | 2898.83000 | 2896.35000 | 2897.25000 | 45.0350 | 130481.2200 | 2897.32992 2014-04-14 19:16:00 | 2897.48000 | 2898.80000 | 2896.36000 | 2897.29000 | 13.3770 | 38761.9600 | 2897.65999 2014-04-14 19:17:00 | 2898.38000 | 2903.46000 | 2897.68000 | 2899.16000 | 55.7350 | 161605.1800 | 2899.52990 2014-04-14 19:18:00 | 2898.98000 | 2905.00000 | 2897.00000 | 2900.56000 | 40.9680 | 118842.4500 | 2900.85997 2014-04-14 19:19:00 | 2899.59000 | 2912.14000 | 2897.12000 | 2904.24000 | 52.4570 | 152249.5200 | 2902.36995 2014-04-14 19:20:00 | 2904.38000 | 2937.00000 | 2904.34000 | 2918.72000 | 73.1009 | 213200.2100 | 2916.52002 2014-04-14 19:21:00 | 2918.87000 | 2930.31000 | 2916.48000 | 2923.00000 | 55.7499 | 162992.1200 | 2923.63000 2014-04-14 19:22:00 | 2923.00000 | 2923.00000 | 2915.95000 | 2916.07000 | 33.2191 | 96935.8500 | 2918.07999 2014-04-14 19:23:00 | 2916.49000 | 2934.90000 | 2898.79000 | 2916.81000 | 58.1790 | 170052.0900 | 2922.90998 2014-04-14 19:24:00 | 2918.71000 | 2930.97000 | 2916.48000 | 2929.44000 | 60.2499 | 176222.6500 | 2924.86000 2014-04-14 19:25:00 | 2929.47000 | 2934.27000 | 2922.99000 | 2933.28000 | 72.0251 | 210984.4300 | 2929.31988 2014-04-14 19:26:00 | 2933.28000 | 2935.06000 | 2933.28000 | 2933.28000 | 40.3580 | 118407.4100 | 2933.92997 2014-04-14 19:27:00 | 2932.51000 | 2933.99000 | 2929.57000 | 2929.57000 | 38.8729 | 113971.5800 | 2931.90004 2014-04-14 19:28:00 | 2928.17000 | 2928.17000 | 2920.55000 | 2924.74000 | 22.2650 | 65100.5400 | 2923.89996 2014-04-14 19:29:00 | 2924.18000 | 2924.50000 | 2918.65000 | 2918.65000 | 24.5620 | 71785.0000 | 2922.60002 2014-04-14 19:30:00 | 2919.89000 | 2929.87000 | 2918.65000 | 2922.27000 | 64.6021 | 188830.5800 | 2922.98005 2014-04-14 19:31:00 | 2923.90000 | 2929.40000 | 2922.40000 | 2927.31000 | 50.1080 | 146670.2200 | 2927.07997 2014-04-14 19:32:00 | 2928.46000 | 2931.07000 | 2928.23000 | 2929.02000 | 32.0960 | 94015.9700 | 2929.20996 2014-04-14 19:33:00 | 2928.17000 | 2928.42000 | 2928.17000 | 2928.42000 | 0.6780 | 1985.4700 | 2928.42000 2014-04-14 19:34:00 | 2928.48000 | 2928.94000 | 2926.17000 | 2927.57000 | 24.0850 | 70521.3800 | 2928.01996 2014-04-14 19:35:00 | 2927.51000 | 2929.01000 | 2922.07000 | 2923.99000 | 15.6720 | 45864.4400 | 2926.52001 2014-04-14 19:36:00 | 2924.89000 | 2924.92000 | 2923.48000 | 2923.88000 | 49.2470 | 144005.9900 | 2924.15995 2014-04-14 19:37:00 | 2923.32000 | 2925.19000 | 2923.32000 | 2923.38000 | 40.3720 | 118040.3400 | 2923.82003 2014-04-14 19:38:00 | 2924.14000 | 2925.22000 | 2923.62000 | 2923.62000 | 27.1910 | 79508.1400 | 2924.06001 2014-04-14 19:39:00 | 2925.20000 | 2925.20000 | 2923.40000 | 2923.66000 | 21.9190 | 64095.6200 | 2924.19999 2014-04-14 19:40:00 | 2924.47000 | 2927.00000 | 2922.82000 | 2926.00000 | 67.1140 | 196313.9100 | 2925.08009 2014-04-14 19:41:00 | 2926.77000 | 2928.13000 | 2920.76000 | 2926.47000 | 56.8910 | 166342.9200 | 2923.89002 2014-04-14 19:42:00 | 2926.05000 | 2926.05000 | 2918.26000 | 2919.32000 | 20.7480 | 60605.2700 | 2921.01999 2014-04-14 19:43:00 | 2920.28000 | 2920.28000 | 2918.45000 | 2919.23000 | 35.7610 | 104400.7100 | 2919.40001 2014-04-14 19:44:00 | 2918.45000 | 2919.88000 | 2918.45000 | 2918.78000 | 33.1130 | 96664.8300 | 2919.24003 2014-04-14 19:45:00 | 2919.17000 | 2919.17000 | 2910.93000 | 2910.93000 | 14.4410 | 42090.1900 | 2914.63000 2014-04-14 19:46:00 | 2910.48000 | 2910.48000 | 2908.05000 | 2909.08000 | 21.3050 | 61980.8200 | 2909.20996 2014-04-14 19:47:00 | 2907.88000 | 2907.88000 | 2907.84000 | 2907.84000 | 20.8000 | 60483.2700 | 2907.85000 2014-04-14 19:48:00 | 2907.80000 | 2910.00000 | 2904.12000 | 2907.95000 | 35.4550 | 103070.8200 | 2907.08994 2014-04-14 19:49:00 | 2910.34000 | 2911.01000 | 2906.48000 | 2908.29000 | 12.4260 | 36144.6500 | 2908.78998 2014-04-14 19:50:00 | 2910.02000 | 2911.51000 | 2901.35000 | 2908.28000 | 42.0100 | 122131.5100 | 2907.20000 2014-04-14 19:51:00 | 2908.28000 | 2911.14000 | 2908.11000 | 2908.84000 | 44.2899 | 128860.2600 | 2909.47000 2014-04-14 19:52:00 | 2908.84000 | 2909.60000 | 2902.68000 | 2902.84000 | 16.5270 | 48026.9600 | 2905.96998 2014-04-14 19:53:00 | 2907.34000 | 2910.87000 | 2902.58000 | 2905.60000 | 41.3750 | 120244.9500 | 2906.21993 2014-04-14 19:54:00 | 2904.40000 | 2910.19000 | 2904.40000 | 2904.78000 | 34.4630 | 100181.6000 | 2906.93004 2014-04-14 19:55:00 | 2905.19000 | 2911.06000 | 2905.19000 | 2910.69000 | 45.6659 | 132768.7100 | 2907.38994 2014-04-14 19:56:00 | 2908.87000 | 2911.10000 | 2908.80000 | 2910.62000 | 30.4010 | 88470.8100 | 2910.13001 2014-04-14 19:57:00 | 2909.71000 | 2910.86000 | 2905.00000 | 2907.85000 | 32.4510 | 94361.6200 | 2907.82001 2014-04-14 19:58:00 | 2910.86000 | 2930.50000 | 2906.56000 | 2914.31000 | 49.5599 | 144458.8000 | 2914.83000 2014-04-14 19:59:00 | 2919.00000 | 2938.00000 | 2910.00000 | 2924.63000 | 88.7021 | 259413.7900 | 2924.55006 2014-04-14 20:00:00 | 2932.37000 | 2949.99000 | 2932.37000 | 2949.99000 | 160.9481 | 473423.9500 | 2941.46990 2014-04-14 20:01:00 | 2945.03000 | 2955.00000 | 2944.95000 | 2944.95000 | 200.2119 | 590829.3900 | 2951.02013 2014-04-14 20:02:00 | 2946.54000 | 2959.57000 | 2942.02000 | 2949.05000 | 87.0410 | 256561.1000 | 2947.59003 2014-04-14 20:03:00 | 2949.05000 | 2960.00000 | 2942.02000 | 2947.27000 | 77.4750 | 228499.2100 | 2949.33013 2014-04-14 20:04:00 | 2948.93000 | 2951.13000 | 2946.02000 | 2948.37000 | 56.6529 | 167096.1200 | 2949.47006 2014-04-14 20:05:00 | 2946.86000 | 2947.56000 | 2945.53000 | 2947.11000 | 26.9270 | 79353.2000 | 2946.97997 2014-04-14 20:06:00 | 2946.31000 | 2948.95000 | 2946.00000 | 2946.00000 | 39.8110 | 117322.2600 | 2946.98001 2014-04-14 20:07:00 | 2946.00000 | 2946.00000 | 2935.17000 | 2936.97000 | 55.2410 | 162400.7800 | 2939.86002 2014-04-14 20:08:00 | 2935.17000 | 2937.34000 | 2933.77000 | 2935.00000 | 33.3090 | 97797.3200 | 2936.05999 2014-04-14 20:09:00 | 2934.33000 | 2934.72000 | 2933.25000 | 2933.28000 | 29.0050 | 85095.2400 | 2933.80995 2014-04-14 20:10:00 | 2933.28000 | 2934.73000 | 2927.38000 | 2928.69000 | 58.3139 | 170880.2000 | 2930.35008 2014-04-14 20:11:00 | 2926.09000 | 2928.84000 | 2923.22000 | 2925.23000 | 49.3070 | 144250.4900 | 2925.55995 2014-04-14 20:12:00 | 2927.75000 | 2927.77000 | 2926.31000 | 2926.94000 | 22.8690 | 66942.2600 | 2927.20999 2014-04-14 20:13:00 | 2927.77000 | 2938.22000 | 2927.77000 | 2936.88000 | 24.0590 | 70574.3700 | 2933.38999 2014-04-14 20:14:00 | 2932.81000 | 2937.10000 | 2929.45000 | 2929.45000 | 37.3980 | 109716.8900 | 2933.75998 2014-04-14 20:15:00 | 2930.58000 | 2937.10000 | 2928.95000 | 2934.43000 | 65.0479 | 190773.9000 | 2932.81995 2014-04-14 20:16:00 | 2933.92000 | 2936.56000 | 2933.00000 | 2936.22000 | 42.6120 | 125043.6300 | 2934.47003 2014-04-14 20:17:00 | 2935.56000 | 2937.10000 | 2932.00000 | 2932.00000 | 33.9790 | 99760.2900 | 2935.93999 2014-04-14 20:18:00 | 2931.67000 | 2931.67000 | 2921.56000 | 2925.26000 | 18.1600 | 53156.8400 | 2927.14000 2014-04-14 20:19:00 | 2924.78000 | 2925.38000 | 2921.55000 | 2924.05000 | 64.6391 | 189039.6500 | 2924.53998 2014-04-14 20:20:00 | 2925.38000 | 2927.22000 | 2925.38000 | 2926.31000 | 20.9170 | 61210.7800 | 2926.36998 2014-04-14 20:21:00 | 2926.57000 | 2926.73000 | 2923.19000 | 2924.71000 | 28.9740 | 84749.7800 | 2925.03004 2014-04-14 20:22:00 | 2925.80000 | 2925.80000 | 2923.20000 | 2925.00000 | 19.8880 | 58163.2600 | 2924.53999 2014-04-14 20:23:00 | 2924.70000 | 2929.00000 | 2923.21000 | 2927.37000 | 50.7819 | 148501.5900 | 2924.30003 2014-04-14 20:24:00 | 2928.18000 | 2928.80000 | 2926.13000 | 2927.29000 | 22.6380 | 66282.6100 | 2927.93998 2014-04-14 20:25:00 | 2927.55000 | 2928.11000 | 2925.00000 | 2928.01000 | 53.5330 | 156698.1600 | 2927.13006 2014-04-14 20:26:00 | 2928.82000 | 2928.82000 | 2924.74000 | 2928.63000 | 42.0130 | 122974.4400 | 2927.06004 2014-04-14 20:27:00 | 2926.69000 | 2928.79000 | 2925.84000 | 2926.61000 | 49.5530 | 145066.5000 | 2927.50005 2014-04-14 20:28:00 | 2927.49000 | 2930.05000 | 2926.69000 | 2930.05000 | 42.4389 | 124277.3200 | 2928.37998 2014-04-14 20:29:00 | 2929.00000 | 2931.50000 | 2927.71000 | 2927.88000 | 20.7810 | 60863.9800 | 2928.83001 2014-04-14 20:30:00 | 2927.70000 | 2927.70000 | 2926.25000 | 2927.45000 | 21.9900 | 64371.8000 | 2927.32000 2014-04-14 20:31:00 | 2926.38000 | 2927.45000 | 2925.87000 | 2925.87000 | 42.3009 | 123792.8800 | 2926.48001 2014-04-14 20:32:00 | 2926.72000 | 2927.50000 | 2925.94000 | 2927.01000 | 70.9090 | 207515.9900 | 2926.50998 2014-04-14 20:33:00 | 2925.96000 | 2930.40000 | 2925.00000 | 2928.75000 | 65.3290 | 191345.4500 | 2928.94998 2014-04-14 20:34:00 | 2930.43000 | 2936.01000 | 2930.43000 | 2933.66000 | 62.8711 | 184351.7900 | 2932.22002 2014-04-14 20:35:00 | 2935.08000 | 2935.95000 | 2934.06000 | 2935.71000 | 23.4090 | 68708.1400 | 2935.11999 2014-04-14 20:36:00 | 2934.91000 | 2935.37000 | 2930.66000 | 2931.51000 | 37.2180 | 109208.4300 | 2934.28997 2014-04-14 20:37:00 | 2930.66000 | 2931.67000 | 2930.43000 | 2930.55000 | 3.4460 | 10098.9300 | 2930.62000 2014-04-14 20:38:00 | 2930.50000 | 2930.73000 | 2929.03000 | 2929.03000 | 15.8380 | 46413.0100 | 2930.47999 2014-04-14 20:39:00 | 2928.92000 | 2934.94000 | 2928.81000 | 2933.47000 | 47.8370 | 140290.6800 | 2932.67995 2014-04-14 20:40:00 | 2933.47000 | 2934.32000 | 2931.84000 | 2932.88000 | 49.4440 | 145023.8200 | 2933.09007 2014-04-14 20:41:00 | 2931.83000 | 2931.83000 | 2928.53000 | 2929.03000 | 8.6250 | 25277.3700 | 2930.70999 2014-04-14 20:42:00 | 2929.95000 | 2929.95000 | 2927.63000 | 2927.63000 | 2.9660 | 8686.8500 | 2928.81000 2014-04-14 20:43:00 | 2927.00000 | 2929.07000 | 2926.32000 | 2928.26000 | 19.7190 | 57721.9700 | 2927.22999 2014-04-14 20:44:00 | 2928.33000 | 2930.28000 | 2926.63000 | 2929.91000 | 47.4411 | 138940.1600 | 2928.69002 2014-04-14 20:45:00 | 2930.11000 | 2930.35000 | 2928.00000 | 2928.84000 | 38.9910 | 114207.6400 | 2929.08001 2014-04-14 20:46:00 | 2927.92000 | 2928.52000 | 2926.26000 | 2927.73000 | 15.5510 | 45526.6800 | 2927.57001 2014-04-14 20:47:00 | 2927.45000 | 2927.73000 | 2921.22000 | 2926.38000 | 78.0800 | 228472.9500 | 2926.14000 2014-04-14 20:48:00 | 2926.61000 | 2926.62000 | 2925.34000 | 2926.08000 | 30.3340 | 88756.3800 | 2925.97004 2014-04-14 20:49:00 | 2926.55000 | 2926.62000 | 2920.00000 | 2920.00000 | 42.1731 | 123299.6800 | 2923.66004 2014-04-14 20:50:00 | 2919.23000 | 2919.23000 | 2916.77000 | 2917.54000 | 27.5600 | 80421.3300 | 2918.05000 2014-04-14 20:51:00 | 2918.12000 | 2920.99000 | 2917.16000 | 2919.15000 | 27.5710 | 80463.3300 | 2918.40001 2014-04-14 20:52:00 | 2919.10000 | 2919.10000 | 2916.61000 | 2917.26000 | 29.7010 | 86648.8500 | 2917.37001 2014-04-14 20:53:00 | 2917.75000 | 2919.23000 | 2916.46000 | 2919.23000 | 43.3860 | 126583.8300 | 2917.61994 2014-04-14 20:54:00 | 2920.63000 | 2923.97000 | 2920.63000 | 2922.00000 | 9.0930 | 26579.6500 | 2923.09001 2014-04-14 20:55:00 | 2922.00000 | 2922.00000 | 2917.50000 | 2919.23000 | 15.9020 | 46454.2600 | 2921.28001 2014-04-14 20:56:00 | 2917.83000 | 2917.83000 | 2916.49000 | 2917.28000 | 15.6520 | 45660.6100 | 2917.24001 2014-04-14 20:57:00 | 2916.49000 | 2918.88000 | 2916.49000 | 2918.88000 | 29.9740 | 87450.8700 | 2917.56004 2014-04-14 20:58:00 | 2917.88000 | 2919.03000 | 2917.85000 | 2918.72000 | 52.3900 | 152888.7800 | 2918.28000 2014-04-14 20:59:00 | 2918.60000 | 2918.98000 | 2911.61000 | 2912.88000 | 60.4389 | 176288.1700 | 2916.79998 2014-04-14 21:00:00 | 2912.85000 | 2920.63000 | 2911.15000 | 2915.63000 | 70.8831 | 206585.1600 | 2914.45007 2014-04-14 21:01:00 | 2914.71000 | 2919.80000 | 2914.40000 | 2916.43000 | 35.2980 | 102944.6100 | 2916.43998 2014-04-14 21:02:00 | 2914.23000 | 2917.82000 | 2913.48000 | 2915.88000 | 29.2040 | 85145.3200 | 2915.54004 2014-04-14 21:03:00 | 2916.24000 | 2917.83000 | 2911.58000 | 2912.33000 | 48.6070 | 141702.3900 | 2915.26995 2014-04-14 21:04:00 | 2912.46000 | 2962.00000 | 2910.90000 | 2926.72000 | 59.4291 | 174169.9900 | 2930.71998 2014-04-14 21:05:00 | 2920.82000 | 2920.82000 | 2911.73000 | 2914.89000 | 33.1070 | 96580.4700 | 2917.21997 2014-04-14 21:06:00 | 2914.26000 | 2918.75000 | 2914.26000 | 2914.76000 | 36.4801 | 106410.8500 | 2916.96000 2014-04-14 21:07:00 | 2917.47000 | 2918.93000 | 2914.00000 | 2917.31000 | 38.4990 | 112250.8900 | 2915.67999 2014-04-14 21:08:00 | 2915.94000 | 2917.00000 | 2907.00000 | 2912.18000 | 39.3800 | 114728.2000 | 2913.36000 2014-04-14 21:09:00 | 2914.00000 | 2914.15000 | 2907.31000 | 2907.75000 | 39.7129 | 115616.6700 | 2911.31004 2014-04-14 21:10:00 | 2910.89000 | 2913.32000 | 2907.76000 | 2909.20000 | 34.3470 | 99943.5400 | 2909.81996 2014-04-14 21:11:00 | 2911.53000 | 2911.81000 | 2908.88000 | 2911.81000 | 25.6610 | 74699.3100 | 2911.01001 2014-04-14 21:12:00 | 2911.73000 | 2927.34000 | 2911.10000 | 2924.91000 | 70.6369 | 206401.0900 | 2921.99993 2014-04-14 21:13:00 | 2919.00000 | 2927.33000 | 2915.47000 | 2920.81000 | 34.8610 | 101811.4700 | 2920.50001 2014-04-14 21:14:00 | 2920.80000 | 2925.00000 | 2920.51000 | 2921.87000 | 32.2490 | 94241.6200 | 2922.30999 2014-04-14 21:15:00 | 2921.85000 | 2925.69000 | 2919.44000 | 2925.59000 | 112.8519 | 329859.2300 | 2922.94007 2014-04-14 21:16:00 | 2925.59000 | 2928.22000 | 2918.58000 | 2922.68000 | 83.4960 | 244058.0400 | 2922.98989 2014-04-14 21:17:00 | 2921.35000 | 2922.51000 | 2919.58000 | 2921.17000 | 40.7630 | 119063.3900 | 2920.87004 2014-04-14 21:18:00 | 2920.08000 | 2921.47000 | 2912.56000 | 2918.16000 | 34.6660 | 101125.5400 | 2917.13995 2014-04-14 21:19:00 | 2917.64000 | 2919.36000 | 2917.27000 | 2918.40000 | 41.9420 | 122391.6500 | 2918.12003 2014-04-14 21:20:00 | 2918.00000 | 2919.44000 | 2910.62000 | 2919.44000 | 25.2400 | 73647.0100 | 2917.87000 2014-04-14 21:21:00 | 2919.52000 | 2919.57000 | 2915.21000 | 2915.24000 | 44.9590 | 131117.5700 | 2916.37998 2014-04-14 21:22:00 | 2914.38000 | 2918.01000 | 2914.16000 | 2917.16000 | 53.4389 | 155811.4000 | 2915.68998 2014-04-14 21:23:00 | 2917.95000 | 2917.95000 | 2916.86000 | 2916.90000 | 9.5160 | 27760.2300 | 2917.21999 2014-04-14 21:24:00 | 2916.94000 | 2916.94000 | 2910.37000 | 2913.65000 | 40.9950 | 119499.6600 | 2914.97993 2014-04-14 21:25:00 | 2913.98000 | 2915.24000 | 2911.14000 | 2911.89000 | 20.9670 | 61081.8000 | 2913.23998 2014-04-14 21:26:00 | 2911.89000 | 2913.81000 | 2911.52000 | 2913.56000 | 6.1060 | 17781.8300 | 2912.18999 2014-04-14 21:27:00 | 2912.51000 | 2913.29000 | 2911.00000 | 2912.11000 | 37.2849 | 108574.1100 | 2912.01006 2014-04-14 21:28:00 | 2912.44000 | 2913.75000 | 2912.44000 | 2912.90000 | 28.2870 | 82409.7500 | 2913.33997 2014-04-14 21:29:00 | 2913.43000 | 2913.43000 | 2910.05000 | 2911.07000 | 50.5600 | 147189.2000 | 2911.18000 2014-04-14 21:30:00 | 2911.41000 | 2912.32000 | 2910.05000 | 2911.87000 | 38.0560 | 110808.6700 | 2911.72995 2014-04-14 21:31:00 | 2910.32000 | 2910.32000 | 2905.00000 | 2905.00000 | 49.9209 | 145174.5400 | 2908.09002 2014-04-14 21:32:00 | 2905.39000 | 2906.63000 | 2905.00000 | 2905.03000 | 39.2240 | 113974.3800 | 2905.73005 2014-04-14 21:33:00 | 2906.45000 | 2906.45000 | 2905.00000 | 2906.12000 | 35.8061 | 104035.5600 | 2905.52995 2014-04-14 21:34:00 | 2906.04000 | 2906.84000 | 2903.00000 | 2906.84000 | 16.1890 | 47035.3900 | 2905.38999 2014-04-14 21:35:00 | 2907.73000 | 2908.19000 | 2906.87000 | 2907.47000 | 27.2060 | 79106.1100 | 2907.66996 2014-04-14 21:36:00 | 2907.65000 | 2908.18000 | 2907.03000 | 2907.68000 | 31.5300 | 91680.4800 | 2907.72000 2014-04-14 21:37:00 | 2907.10000 | 2908.21000 | 2906.90000 | 2908.11000 | 45.3300 | 131797.4000 | 2907.51000 2014-04-14 21:38:00 | 2907.68000 | 2907.91000 | 2907.00000 | 2907.00000 | 33.9781 | 98791.1900 | 2907.49998 2014-04-14 21:39:00 | 2907.56000 | 2908.14000 | 2907.09000 | 2907.53000 | 32.0430 | 93171.2200 | 2907.69003 2014-04-14 21:40:00 | 2907.02000 | 2909.63000 | 2906.84000 | 2906.99000 | 42.0520 | 122256.5400 | 2907.27003 2014-04-14 21:41:00 | 2907.40000 | 2907.76000 | 2907.09000 | 2907.66000 | 31.1140 | 90462.1900 | 2907.44004 2014-04-14 21:42:00 | 2907.79000 | 2907.88000 | 2904.04000 | 2905.15000 | 35.2830 | 102558.5900 | 2906.74004 2014-04-14 21:43:00 | 2905.44000 | 2905.44000 | 2904.98000 | 2905.00000 | 12.8490 | 37326.3600 | 2905.00000 2014-04-14 21:44:00 | 2905.00000 | 2905.00000 | 2904.04000 | 2904.04000 | 1.1400 | 3311.6600 | 2904.97000 2014-04-14 21:45:00 | 2904.97000 | 2908.00000 | 2904.97000 | 2907.48000 | 38.4030 | 111634.5100 | 2906.92004 2014-04-14 21:46:00 | 2908.00000 | 2912.44000 | 2908.00000 | 2910.27000 | 21.9600 | 63884.4800 | 2909.13000 2014-04-14 21:47:00 | 2910.13000 | 2910.13000 | 2903.00000 | 2903.00000 | 57.4000 | 166793.0200 | 2905.80000 2014-04-14 21:48:00 | 2903.00000 | 2903.73000 | 2900.95000 | 2903.07000 | 47.7880 | 138683.5700 | 2902.05997 2014-04-14 21:49:00 | 2902.31000 | 2907.15000 | 2902.31000 | 2907.00000 | 41.7780 | 121415.2900 | 2906.19997 2014-04-14 21:50:00 | 2907.02000 | 2909.63000 | 2905.51000 | 2907.59000 | 54.3971 | 158190.4300 | 2908.06994 2014-04-14 21:51:00 | 2909.33000 | 2963.11000 | 2905.00000 | 2914.54000 | 147.5501 | 430887.6900 | 2920.28001 2014-04-14 21:52:00 | 2923.27000 | 2923.27000 | 2907.62000 | 2913.00000 | 26.9280 | 78423.5300 | 2912.33998 2014-04-14 21:53:00 | 2915.00000 | 2919.65000 | 2912.70000 | 2912.70000 | 58.9770 | 171963.3200 | 2915.76994 2014-04-14 21:54:00 | 2913.96000 | 2918.00000 | 2912.82000 | 2917.00000 | 56.1430 | 163748.2500 | 2916.63006 2014-04-14 21:55:00 | 2917.00000 | 2920.08000 | 2917.00000 | 2920.08000 | 39.2759 | 114636.2500 | 2918.73995 2014-04-14 21:56:00 | 2920.68000 | 2923.00000 | 2919.53000 | 2923.00000 | 57.7189 | 168633.3100 | 2921.62998 2014-04-14 21:57:00 | 2923.00000 | 2923.44000 | 2918.83000 | 2920.21000 | 41.8440 | 122213.9000 | 2920.70006 2014-04-14 21:58:00 | 2922.47000 | 2922.79000 | 2920.31000 | 2921.93000 | 26.9570 | 78758.1700 | 2921.61997 2014-04-14 21:59:00 | 2922.10000 | 2922.12000 | 2915.61000 | 2916.28000 | 43.0660 | 125711.8800 | 2919.04994 2014-04-14 22:00:00 | 2916.00000 | 2916.00000 | 2905.43000 | 2911.83000 | 47.5710 | 138485.7000 | 2911.14002 2014-04-14 22:01:00 | 2914.31000 | 2914.40000 | 2906.55000 | 2913.00000 | 38.5110 | 112105.3900 | 2911.00001 2014-04-14 22:02:00 | 2913.00000 | 2914.40000 | 2909.69000 | 2912.51000 | 59.3749 | 172850.5000 | 2911.16990 2014-04-14 22:03:00 | 2910.57000 | 2913.00000 | 2909.34000 | 2909.62000 | 61.5320 | 179145.5000 | 2911.42004 2014-04-14 22:04:00 | 2912.29000 | 2912.38000 | 2907.00000 | 2908.00000 | 73.2839 | 213212.9700 | 2909.41010 2014-04-14 22:05:00 | 2908.94000 | 2909.72000 | 2907.13000 | 2908.01000 | 35.2600 | 102558.3000 | 2908.63000 2014-04-14 22:06:00 | 2908.22000 | 2909.82000 | 2908.07000 | 2909.82000 | 39.8960 | 116064.3000 | 2909.16995 2014-04-14 22:07:00 | 2909.51000 | 2910.36000 | 2909.01000 | 2910.00000 | 38.9169 | 113238.5900 | 2909.74996 2014-04-14 22:08:00 | 2909.26000 | 2910.35000 | 2909.00000 | 2909.70000 | 27.8480 | 81022.7500 | 2909.45998 2014-04-14 22:09:00 | 2907.63000 | 2909.93000 | 2907.63000 | 2909.41000 | 68.8159 | 200162.0400 | 2908.65990 2014-04-14 22:10:00 | 2910.00000 | 2912.17000 | 2910.00000 | 2911.95000 | 19.0770 | 55533.2000 | 2910.99998 2014-04-14 22:11:00 | 2912.02000 | 2916.54000 | 2912.02000 | 2916.54000 | 12.1160 | 35312.7400 | 2914.54998 2014-04-14 22:12:00 | 2916.70000 | 2917.71000 | 2916.70000 | 2917.71000 | 0.7680 | 2240.2200 | 2916.95000 2014-04-14 22:13:00 | 2918.46000 | 2918.53000 | 2917.18000 | 2917.42000 | 34.9140 | 101881.9100 | 2918.08005 2014-04-14 22:14:00 | 2917.10000 | 2917.10000 | 2915.77000 | 2916.41000 | 2.6290 | 7666.8100 | 2916.24000 2014-04-14 22:15:00 | 2915.70000 | 2915.70000 | 2912.95000 | 2913.69000 | 17.9370 | 52259.9500 | 2913.52998 2014-04-14 22:16:00 | 2913.38000 | 2916.00000 | 2913.38000 | 2916.00000 | 50.9040 | 148378.0000 | 2914.86007 2014-04-14 22:17:00 | 2916.00000 | 2919.00000 | 2915.38000 | 2917.08000 | 20.5920 | 60064.8800 | 2916.90001 2014-04-14 22:18:00 | 2917.03000 | 2919.90000 | 2916.72000 | 2919.90000 | 39.9570 | 116579.3900 | 2917.61996 2014-04-14 22:19:00 | 2918.37000 | 2920.00000 | 2917.64000 | 2919.01000 | 42.7250 | 124692.0600 | 2918.47993 2014-04-14 22:20:00 | 2918.89000 | 2923.00000 | 2917.87000 | 2921.66000 | 59.5950 | 174029.4500 | 2920.19990 2014-04-14 22:21:00 | 2920.34000 | 2923.44000 | 2920.34000 | 2922.82000 | 39.8740 | 116504.6400 | 2921.82005 2014-04-14 22:22:00 | 2923.00000 | 2924.32000 | 2923.00000 | 2924.05000 | 14.1830 | 41465.7700 | 2923.62001 2014-04-14 22:23:00 | 2924.05000 | 2924.37000 | 2922.25000 | 2922.74000 | 39.0330 | 114108.5600 | 2923.39004 2014-04-14 22:24:00 | 2922.12000 | 2930.00000 | 2922.12000 | 2930.00000 | 32.0200 | 93710.2700 | 2926.62000 2014-04-14 22:25:00 | 2927.09000 | 2931.00000 | 2925.00000 | 2925.00000 | 81.8709 | 239703.3400 | 2927.82003 2014-04-14 22:26:00 | 2925.00000 | 2937.00000 | 2923.33000 | 2926.90000 | 64.6859 | 189446.8900 | 2928.71991 2014-04-14 22:27:00 | 2926.97000 | 2931.53000 | 2911.00000 | 2931.26000 | 70.8139 | 207250.4600 | 2926.69010 2014-04-14 22:28:00 | 2931.55000 | 2937.00000 | 2931.15000 | 2934.13000 | 95.7159 | 280830.4300 | 2933.99987 2014-04-14 22:29:00 | 2930.00000 | 2935.00000 | 2930.00000 | 2934.81000 | 31.0410 | 91065.8400 | 2933.73001 2014-04-14 22:30:00 | 2935.00000 | 2937.00000 | 2932.03000 | 2932.64000 | 32.4110 | 95133.2300 | 2935.21001 2014-04-14 22:31:00 | 2935.13000 | 2935.22000 | 2932.00000 | 2934.10000 | 39.0370 | 114509.1400 | 2933.34996 2014-04-14 22:32:00 | 2933.98000 | 2934.54000 | 2932.01000 | 2933.67000 | 50.1740 | 147165.9500 | 2933.11007 2014-04-14 22:33:00 | 2932.04000 | 2935.00000 | 2932.00000 | 2932.00000 | 46.9151 | 137600.4500 | 2932.96992 2014-04-14 22:34:00 | 2932.00000 | 2934.00000 | 2930.01000 | 2931.59000 | 39.3410 | 115367.0200 | 2932.49001 2014-04-14 22:35:00 | 2933.83000 | 2935.00000 | 2931.00000 | 2933.75000 | 66.4441 | 194865.2200 | 2932.77009 2014-04-14 22:36:00 | 2931.20000 | 2934.95000 | 2931.00000 | 2932.89000 | 71.8311 | 210602.3600 | 2931.91003 2014-04-14 22:37:00 | 2932.84000 | 2934.98000 | 2931.34000 | 2933.17000 | 92.2611 | 270645.2600 | 2933.47004 2014-04-14 22:38:00 | 2933.80000 | 2935.00000 | 2931.80000 | 2932.48000 | 40.6180 | 119154.4300 | 2933.53997 2014-04-14 22:39:00 | 2932.43000 | 2936.33000 | 2931.80000 | 2935.91000 | 40.9140 | 120054.3600 | 2934.31006 2014-04-14 22:40:00 | 2935.17000 | 2939.35000 | 2935.17000 | 2938.93000 | 37.8370 | 111151.1500 | 2937.62996 2014-04-14 22:41:00 | 2938.93000 | 2940.03000 | 2933.28000 | 2937.00000 | 54.4809 | 160025.7500 | 2937.28002 2014-04-14 22:42:00 | 2937.00000 | 2939.00000 | 2933.83000 | 2936.62000 | 22.5930 | 66340.6700 | 2936.34002 2014-04-14 22:43:00 | 2936.28000 | 2938.00000 | 2933.68000 | 2937.22000 | 66.4370 | 195099.5900 | 2936.60993 2014-04-14 22:44:00 | 2936.53000 | 2938.00000 | 2936.00000 | 2936.00000 | 51.7160 | 151875.0200 | 2936.70993 2014-04-14 22:45:00 | 2935.89000 | 2936.29000 | 2932.00000 | 2932.04000 | 82.4680 | 242024.6300 | 2934.76994 2014-04-14 22:46:00 | 2933.99000 | 2933.99000 | 2930.00000 | 2931.75000 | 103.6661 | 303840.1100 | 2930.94986 2014-04-14 22:47:00 | 2931.81000 | 2936.97000 | 2930.94000 | 2934.08000 | 42.6060 | 125001.6600 | 2933.89994 2014-04-14 22:48:00 | 2933.49000 | 2937.00000 | 2933.49000 | 2936.09000 | 43.2779 | 127056.6600 | 2935.82997 2014-04-14 22:49:00 | 2936.00000 | 2937.00000 | 2931.12000 | 2937.00000 | 42.9000 | 125914.0400 | 2935.06000 2014-04-14 22:50:00 | 2932.61000 | 2938.03000 | 2932.14000 | 2936.95000 | 94.8840 | 278606.8600 | 2936.29013 2014-04-14 22:51:00 | 2935.97000 | 2943.47000 | 2934.78000 | 2941.60000 | 104.2319 | 306237.5400 | 2938.04007 2014-04-14 22:52:00 | 2942.89000 | 2942.89000 | 2938.98000 | 2939.18000 | 63.3399 | 186204.2300 | 2939.76000 2014-04-14 22:53:00 | 2939.21000 | 2945.13000 | 2939.18000 | 2945.00000 | 62.6240 | 184330.7600 | 2943.45009 2014-04-14 22:54:00 | 2945.50000 | 2980.03000 | 2945.50000 | 2954.89000 | 289.9467 | 861428.6300 | 2970.98968 2014-04-14 22:55:00 | 2959.98000 | 2961.75000 | 2951.93000 | 2957.02000 | 77.5690 | 229451.3700 | 2958.02997 2014-04-14 22:56:00 | 2956.96000 | 2960.00000 | 2955.00000 | 2955.03000 | 99.1829 | 293336.5300 | 2957.53010 2014-04-14 22:57:00 | 2955.86000 | 2956.17000 | 2955.00000 | 2955.59000 | 91.9950 | 271876.4000 | 2955.33984 2014-04-14 22:58:00 | 2955.66000 | 2962.97000 | 2955.27000 | 2959.97000 | 75.3379 | 222938.3300 | 2959.17995 2014-04-14 22:59:00 | 2959.97000 | 2962.97000 | 2959.97000 | 2960.43000 | 202.7570 | 600203.3500 | 2960.20980 2014-04-14 23:00:00 | 2960.43000 | 2961.91000 | 2959.97000 | 2959.97000 | 127.2382 | 376712.7200 | 2960.68992 2014-04-14 23:01:00 | 2960.55000 | 2961.15000 | 2955.08000 | 2956.14000 | 65.6639 | 194201.0700 | 2957.50009 2014-04-14 23:02:00 | 2957.56000 | 2959.80000 | 2951.28000 | 2951.53000 | 60.8039 | 179663.3700 | 2954.80008 2014-04-14 23:03:00 | 2951.80000 | 2954.17000 | 2945.07000 | 2947.05000 | 70.0979 | 206737.6700 | 2949.26995 2014-04-14 23:04:00 | 2947.89000 | 2950.00000 | 2944.18000 | 2944.76000 | 90.9970 | 268207.4000 | 2947.42991 2014-04-14 23:05:00 | 2943.36000 | 2944.00000 | 2937.00000 | 2941.04000 | 63.4290 | 186585.8900 | 2941.64998 2014-04-14 23:06:00 | 2943.61000 | 2943.90000 | 2937.03000 | 2937.17000 | 61.5139 | 180866.8500 | 2940.26008 2014-04-14 23:07:00 | 2939.72000 | 2948.97000 | 2935.00000 | 2937.10000 | 75.0380 | 220478.8000 | 2938.22995 2014-04-14 23:08:00 | 2948.85000 | 2955.91000 | 2936.06000 | 2947.48000 | 89.1701 | 262846.7200 | 2947.70000 2014-04-14 23:09:00 | 2947.53000 | 2951.90000 | 2947.53000 | 2948.12000 | 57.1841 | 168674.1500 | 2949.67008 2014-04-14 23:10:00 | 2950.97000 | 2953.20000 | 2941.56000 | 2943.26000 | 75.7520 | 223346.3800 | 2948.39005 2014-04-14 23:11:00 | 2942.38000 | 2945.21000 | 2940.14000 | 2940.14000 | 66.1599 | 194680.1900 | 2942.57000 2014-04-14 23:12:00 | 2940.00000 | 2947.92000 | 2939.90000 | 2947.37000 | 54.1380 | 159398.4200 | 2944.29996 2014-04-14 23:13:00 | 2941.56000 | 2946.75000 | 2941.56000 | 2943.26000 | 64.4919 | 189897.7400 | 2944.52004 2014-04-14 23:14:00 | 2944.00000 | 2946.59000 | 2943.26000 | 2945.72000 | 47.0029 | 138391.7100 | 2944.32005 2014-04-14 23:15:00 | 2943.26000 | 2946.92000 | 2938.00000 | 2939.39000 | 62.6569 | 184413.1200 | 2943.21993 2014-04-14 23:16:00 | 2939.26000 | 2939.40000 | 2936.00000 | 2938.00000 | 47.4350 | 139355.0300 | 2937.80992 2014-04-14 23:17:00 | 2939.68000 | 2939.68000 | 2936.15000 | 2939.02000 | 61.6379 | 181140.3400 | 2938.77996 2014-04-14 23:18:00 | 2939.00000 | 2946.86000 | 2932.03000 | 2937.03000 | 130.6750 | 383890.4100 | 2937.74978 2014-04-14 23:19:00 | 2939.11000 | 2944.96000 | 2937.03000 | 2942.23000 | 46.6210 | 137103.5600 | 2940.81002 2014-04-14 23:20:00 | 2942.27000 | 2949.71000 | 2942.27000 | 2944.86000 | 42.2080 | 124318.2700 | 2945.36997 2014-04-14 23:21:00 | 2943.00000 | 2944.77000 | 2943.00000 | 2943.00000 | 33.2480 | 97856.1100 | 2943.21998 2014-04-14 23:22:00 | 2943.00000 | 2943.32000 | 2942.00000 | 2943.32000 | 1.8120 | 5332.2800 | 2942.76000 2014-04-14 23:23:00 | 2943.50000 | 2943.50000 | 2939.03000 | 2940.37000 | 61.3041 | 180254.8100 | 2940.34008 2014-04-14 23:24:00 | 2939.11000 | 2941.89000 | 2939.11000 | 2940.53000 | 53.3559 | 156912.8000 | 2940.86993 2014-04-14 23:25:00 | 2941.22000 | 2942.58000 | 2935.02000 | 2942.00000 | 78.4981 | 230791.3400 | 2940.08995 2014-04-14 23:26:00 | 2941.99000 | 2943.00000 | 2935.00000 | 2939.50000 | 81.6869 | 240180.6600 | 2940.25991 2014-04-14 23:27:00 | 2939.50000 | 2941.18000 | 2936.00000 | 2938.17000 | 53.1180 | 156086.7000 | 2938.48996 2014-04-14 23:28:00 | 2938.00000 | 2944.86000 | 2936.00000 | 2938.40000 | 72.1929 | 212094.2200 | 2937.88007 2014-04-14 23:29:00 | 2940.31000 | 2944.46000 | 2939.03000 | 2942.71000 | 66.7821 | 196499.6500 | 2942.40005 2014-04-14 23:30:00 | 2943.34000 | 2943.98000 | 2939.61000 | 2943.11000 | 35.3400 | 103970.7100 | 2942.01000 2014-04-14 23:31:00 | 2943.06000 | 2944.00000 | 2939.68000 | 2942.40000 | 56.9241 | 167467.7900 | 2941.95008 2014-04-14 23:32:00 | 2942.37000 | 2943.83000 | 2939.98000 | 2941.14000 | 62.4031 | 183576.7100 | 2941.79006 2014-04-14 23:33:00 | 2942.57000 | 2944.00000 | 2938.02000 | 2939.97000 | 52.9870 | 155886.1600 | 2941.96995 2014-04-14 23:34:00 | 2938.38000 | 2941.05000 | 2938.00000 | 2938.12000 | 51.3429 | 150910.1800 | 2939.26005 2014-04-14 23:35:00 | 2938.12000 | 2938.97000 | 2935.00000 | 2935.00000 | 75.3949 | 221440.9800 | 2937.07987 2014-04-14 23:36:00 | 2935.00000 | 2935.07000 | 2921.89000 | 2921.89000 | 98.5232 | 288745.7600 | 2930.74011 2014-04-14 23:37:00 | 2926.47000 | 2932.38000 | 2921.00000 | 2921.00000 | 83.7339 | 245059.9700 | 2926.65011 2014-04-14 23:38:00 | 2920.00000 | 2924.23000 | 2909.09000 | 2909.77000 | 145.1921 | 423473.0300 | 2916.64010 2014-04-14 23:39:00 | 2909.09000 | 2916.14000 | 2901.00000 | 2905.01000 | 138.9159 | 403649.2100 | 2905.70980 2014-04-14 23:40:00 | 2905.99000 | 2911.75000 | 2905.35000 | 2908.00000 | 55.8060 | 162270.3400 | 2907.75992 2014-04-14 23:41:00 | 2907.37000 | 2908.53000 | 2895.42000 | 2898.44000 | 127.6158 | 370216.0400 | 2901.01982 2014-04-14 23:42:00 | 2899.92000 | 2899.92000 | 2884.00000 | 2888.09000 | 75.5900 | 218522.2600 | 2890.89000 2014-04-14 23:43:00 | 2889.90000 | 2899.98000 | 2881.00000 | 2895.00000 | 81.5021 | 235210.1700 | 2885.94006 2014-04-14 23:44:00 | 2885.23000 | 2892.50000 | 2880.00000 | 2892.28000 | 54.8289 | 158146.8800 | 2884.36998 2014-04-14 23:45:00 | 2886.03000 | 2895.99000 | 2886.00000 | 2895.99000 | 82.9889 | 240098.4800 | 2893.13997 2014-04-14 23:46:00 | 2896.65000 | 2904.71000 | 2895.51000 | 2898.98000 | 50.7560 | 147084.1700 | 2897.86993 2014-04-14 23:47:00 | 2897.03000 | 2905.51000 | 2897.00000 | 2899.62000 | 72.5850 | 210546.0100 | 2900.68013 2014-04-14 23:48:00 | 2899.60000 | 2903.62000 | 2899.60000 | 2903.10000 | 78.6350 | 228077.5900 | 2900.45986 2014-04-14 23:49:00 | 2900.00000 | 2909.00000 | 2900.00000 | 2908.95000 | 53.8380 | 156390.7900 | 2904.83996 2014-04-14 23:50:00 | 2908.95000 | 2913.21000 | 2903.52000 | 2903.52000 | 92.9301 | 270416.3500 | 2909.89000 2014-04-14 23:51:00 | 2904.42000 | 2904.97000 | 2898.00000 | 2898.05000 | 147.1130 | 426830.7300 | 2901.38015 2014-04-14 23:52:00 | 2896.26000 | 2900.00000 | 2895.10000 | 2897.82000 | 58.1969 | 168650.0100 | 2897.91994 2014-04-14 23:53:00 | 2897.82000 | 2899.62000 | 2892.86000 | 2894.48000 | 94.3090 | 273150.8700 | 2896.33997 2014-04-14 23:54:00 | 2893.51000 | 2906.00000 | 2893.49000 | 2895.00000 | 89.1870 | 258265.1100 | 2895.76991 2014-04-14 23:55:00 | 2898.07000 | 2898.07000 | 2885.00000 | 2885.00000 | 76.8031 | 222271.3000 | 2894.04008 2014-04-14 23:56:00 | 2882.01000 | 2898.00000 | 2882.01000 | 2889.08000 | 65.4519 | 189232.0000 | 2891.16004 2014-04-14 23:57:00 | 2890.87000 | 2895.94000 | 2889.04000 | 2891.79000 | 68.8240 | 199076.2400 | 2892.54010 2014-04-14 23:58:00 | 2893.57000 | 2893.57000 | 2889.00000 | 2889.46000 | 47.2199 | 136499.1400 | 2890.71000 2014-04-14 23:59:00 | 2889.00000 | 2893.86000 | 2889.00000 | 2890.49000 | 76.8041 | 222065.1000 | 2891.32011 2014-04-15 00:00:00 | 2890.00000 | 2893.49000 | 2890.00000 | 2893.29000 | 106.0391 | 306589.7700 | 2891.28997 2014-04-15 00:01:00 | 2892.00000 | 2896.91000 | 2892.00000 | 2896.69000 | 47.1759 | 136556.4300 | 2894.61993 2014-04-15 00:02:00 | 2896.73000 | 2904.98000 | 2894.19000 | 2904.25000 | 119.2079 | 345634.9900 | 2899.42991 2014-04-15 00:03:00 | 2903.80000 | 2906.00000 | 2899.25000 | 2904.26000 | 131.5081 | 381670.6300 | 2902.25991 2014-04-15 00:04:00 | 2905.40000 | 2914.00000 | 2904.09000 | 2909.98000 | 108.3370 | 315154.5300 | 2909.01989 2014-04-15 00:05:00 | 2910.00000 | 2912.75000 | 2901.49000 | 2904.11000 | 120.5712 | 350612.4700 | 2907.93005 2014-04-15 00:06:00 | 2902.55000 | 2907.78000 | 2902.55000 | 2907.70000 | 108.3810 | 314834.9100 | 2904.89004 2014-04-15 00:07:00 | 2905.64000 | 2910.60000 | 2905.64000 | 2910.00000 | 77.3751 | 225123.5800 | 2909.50987 2014-04-15 00:08:00 | 2910.00000 | 2913.00000 | 2910.00000 | 2911.21000 | 98.8869 | 287854.7300 | 2910.94989 2014-04-15 00:09:00 | 2910.42000 | 2914.04000 | 2910.00000 | 2914.04000 | 47.2760 | 137636.1700 | 2911.32994 2014-04-15 00:10:00 | 2913.40000 | 2918.50000 | 2912.04000 | 2913.21000 | 44.4640 | 129636.2200 | 2915.53006 2014-04-15 00:11:00 | 2912.31000 | 2913.83000 | 2910.00000 | 2910.21000 | 58.5371 | 170408.4600 | 2911.11994 2014-04-15 00:12:00 | 2910.02000 | 2917.04000 | 2910.00000 | 2914.55000 | 105.4239 | 307074.4200 | 2912.76014 2014-04-15 00:13:00 | 2917.37000 | 2920.47000 | 2915.04000 | 2920.00000 | 76.9859 | 224690.2500 | 2918.58989 2014-04-15 00:14:00 | 2920.02000 | 2923.97000 | 2917.58000 | 2920.65000 | 27.3360 | 79844.8600 | 2920.86996 2014-04-15 00:15:00 | 2921.67000 | 2923.71000 | 2914.72000 | 2917.91000 | 93.2261 | 272046.8900 | 2918.13988 2014-04-15 00:16:00 | 2918.22000 | 2918.58000 | 2913.97000 | 2914.69000 | 79.6610 | 232291.6000 | 2916.00003 2014-04-15 00:17:00 | 2914.69000 | 2918.88000 | 2914.67000 | 2918.19000 | 48.4840 | 141416.6300 | 2916.77007 2014-04-15 00:18:00 | 2918.98000 | 2919.22000 | 2918.30000 | 2918.30000 | 21.0770 | 61521.8900 | 2918.90998 2014-04-15 00:19:00 | 2918.30000 | 2927.33000 | 2917.86000 | 2921.95000 | 13.4190 | 39179.4400 | 2919.70000 2014-04-15 00:20:00 | 2922.23000 | 2925.07000 | 2920.47000 | 2920.47000 | 154.9581 | 452917.7600 | 2922.83990 2014-04-15 00:21:00 | 2920.98000 | 2924.26000 | 2920.47000 | 2923.16000 | 98.3871 | 287507.8400 | 2922.20990 2014-04-15 00:22:00 | 2923.17000 | 2924.00000 | 2920.47000 | 2921.00000 | 76.8441 | 224526.2100 | 2921.84011 2014-04-15 00:23:00 | 2921.90000 | 2922.86000 | 2920.47000 | 2921.85000 | 82.4271 | 240750.5100 | 2920.76992 2014-04-15 00:24:00 | 2922.61000 | 2922.96000 | 2920.51000 | 2920.55000 | 86.1890 | 251808.7800 | 2921.58997 2014-04-15 00:25:00 | 2921.33000 | 2924.32000 | 2920.47000 | 2920.69000 | 134.4278 | 392654.2100 | 2920.92990 2014-04-15 00:26:00 | 2920.99000 | 2922.95000 | 2917.00000 | 2918.81000 | 193.1203 | 564092.7100 | 2920.94002 2014-04-15 00:27:00 | 2919.49000 | 2921.08000 | 2917.41000 | 2919.13000 | 198.9891 | 580861.1400 | 2919.05994 2014-04-15 00:28:00 | 2919.20000 | 2919.20000 | 2911.00000 | 2912.57000 | 85.1319 | 248219.2200 | 2915.70006 2014-04-15 00:29:00 | 2913.26000 | 2914.59000 | 2910.44000 | 2911.06000 | 63.9420 | 186218.8800 | 2912.31004 2014-04-15 00:30:00 | 2910.44000 | 2915.84000 | 2910.01000 | 2913.21000 | 104.7609 | 305189.5000 | 2913.20003 2014-04-15 00:31:00 | 2912.54000 | 2915.84000 | 2912.15000 | 2913.21000 | 31.3200 | 91278.7900 | 2914.39000 2014-04-15 00:32:00 | 2912.69000 | 2915.00000 | 2911.81000 | 2911.84000 | 117.2262 | 341482.1500 | 2913.01985 2014-04-15 00:33:00 | 2911.30000 | 2913.18000 | 2911.11000 | 2911.50000 | 65.2199 | 189876.7000 | 2911.33000 2014-04-15 00:34:00 | 2913.18000 | 2914.61000 | 2911.00000 | 2912.23000 | 55.5910 | 161899.2700 | 2912.33002 2014-04-15 00:35:00 | 2912.53000 | 2913.82000 | 2910.20000 | 2910.20000 | 68.8359 | 200513.5100 | 2912.91990 2014-04-15 00:36:00 | 2910.18000 | 2913.26000 | 2910.18000 | 2910.62000 | 63.7581 | 185654.5700 | 2911.85996 2014-04-15 00:37:00 | 2911.35000 | 2914.00000 | 2910.50000 | 2912.48000 | 117.0999 | 340999.6500 | 2912.04000 2014-04-15 00:38:00 | 2910.54000 | 2913.21000 | 2910.54000 | 2913.18000 | 75.0751 | 218582.6800 | 2911.51987 2014-04-15 00:39:00 | 2913.49000 | 2914.61000 | 2910.64000 | 2912.43000 | 115.2648 | 335758.3500 | 2912.92980 2014-04-15 00:40:00 | 2913.42000 | 2918.00000 | 2913.42000 | 2916.04000 | 95.0310 | 276991.6700 | 2914.75003 2014-04-15 00:41:00 | 2917.25000 | 2921.53000 | 2916.07000 | 2921.00000 | 63.7791 | 186134.0600 | 2918.41998 2014-04-15 00:42:00 | 2920.06000 | 2928.79000 | 2920.06000 | 2927.15000 | 127.8178 | 373872.2600 | 2925.03991 2014-04-15 00:43:00 | 2927.96000 | 2933.72000 | 2926.00000 | 2926.17000 | 144.0550 | 421984.7000 | 2929.32976 2014-04-15 00:44:00 | 2926.19000 | 2927.96000 | 2924.40000 | 2926.30000 | 63.2970 | 185207.5300 | 2926.00993 2014-04-15 00:45:00 | 2927.00000 | 2929.58000 | 2925.71000 | 2927.10000 | 141.4200 | 414074.9100 | 2927.98000 2014-04-15 00:46:00 | 2925.58000 | 2928.68000 | 2924.33000 | 2926.88000 | 26.2300 | 76772.5100 | 2926.90000 2014-04-15 00:47:00 | 2925.68000 | 2927.03000 | 2924.16000 | 2926.00000 | 62.6031 | 183153.4500 | 2925.63007 2014-04-15 00:48:00 | 2926.00000 | 2930.17000 | 2925.11000 | 2929.08000 | 93.4192 | 273460.2800 | 2927.23997 2014-04-15 00:49:00 | 2931.25000 | 2938.13000 | 2929.19000 | 2936.14000 | 134.3250 | 394008.7400 | 2933.25023 2014-04-15 00:50:00 | 2936.02000 | 2941.00000 | 2936.02000 | 2937.39000 | 96.3271 | 283073.6200 | 2938.66991 2014-04-15 00:51:00 | 2938.50000 | 2939.00000 | 2933.89000 | 2934.02000 | 135.0032 | 396555.6900 | 2937.38015 2014-04-15 00:52:00 | 2934.02000 | 2938.25000 | 2934.02000 | 2937.74000 | 97.7500 | 287059.6300 | 2936.67000 2014-04-15 00:53:00 | 2937.65000 | 2939.00000 | 2934.01000 | 2939.00000 | 57.0861 | 167642.3200 | 2936.65992 2014-04-15 00:54:00 | 2937.85000 | 2939.00000 | 2935.00000 | 2935.50000 | 73.1170 | 214737.3100 | 2936.89993 2014-04-15 00:55:00 | 2935.00000 | 2936.46000 | 2934.23000 | 2935.05000 | 89.3881 | 262369.1300 | 2935.16994 2014-04-15 00:56:00 | 2935.30000 | 2936.98000 | 2934.33000 | 2936.81000 | 146.5260 | 430118.2800 | 2935.43980 2014-04-15 00:57:00 | 2936.46000 | 2938.18000 | 2935.96000 | 2937.00000 | 43.2799 | 127116.2000 | 2937.07000 2014-04-15 00:58:00 | 2937.00000 | 2939.59000 | 2936.99000 | 2939.21000 | 45.7260 | 134321.1300 | 2937.51994 2014-04-15 00:59:00 | 2939.06000 | 2940.00000 | 2936.00000 | 2936.88000 | 84.2791 | 247619.5100 | 2938.08997 2014-04-15 01:00:00 | 2936.88000 | 2941.05000 | 2936.13000 | 2941.05000 | 66.6081 | 195737.8200 | 2938.64996 2014-04-15 01:01:00 | 2941.05000 | 2946.86000 | 2938.54000 | 2943.68000 | 138.8969 | 408612.5100 | 2941.83985 2014-04-15 01:02:00 | 2943.00000 | 2950.00000 | 2938.18000 | 2938.18000 | 77.8251 | 229075.1200 | 2943.45987 2014-04-15 01:03:00 | 2939.52000 | 2941.00000 | 2938.28000 | 2939.98000 | 65.5229 | 192626.9300 | 2939.84007 2014-04-15 01:04:00 | 2940.00000 | 2944.69000 | 2939.00000 | 2940.21000 | 133.1129 | 391365.3900 | 2940.10013 2014-04-15 01:05:00 | 2940.81000 | 2944.55000 | 2940.00000 | 2941.63000 | 70.7791 | 208168.9800 | 2941.10998 2014-04-15 01:06:00 | 2940.80000 | 2944.69000 | 2940.80000 | 2942.00000 | 105.8301 | 311458.9800 | 2943.01000 2014-04-15 01:07:00 | 2941.08000 | 2948.98000 | 2940.10000 | 2948.47000 | 77.8931 | 229334.4300 | 2944.22008 2014-04-15 01:08:00 | 2947.64000 | 2948.88000 | 2942.52000 | 2942.70000 | 101.9610 | 300419.8200 | 2946.42003 2014-04-15 01:09:00 | 2943.11000 | 2945.98000 | 2943.00000 | 2945.98000 | 140.2698 | 413000.4800 | 2944.32999 2014-04-15 01:10:00 | 2945.02000 | 2946.96000 | 2943.00000 | 2943.04000 | 40.0799 | 118025.8200 | 2944.76000 2014-04-15 01:11:00 | 2943.08000 | 2944.53000 | 2943.00000 | 2943.06000 | 80.7139 | 237586.1400 | 2943.56011 2014-04-15 01:12:00 | 2943.06000 | 2944.00000 | 2942.00000 | 2942.88000 | 65.7049 | 193350.6000 | 2942.70989 2014-04-15 01:13:00 | 2943.02000 | 2943.02000 | 2940.00000 | 2940.69000 | 108.2542 | 318373.3700 | 2940.98015 2014-04-15 01:14:00 | 2940.72000 | 2941.98000 | 2940.00000 | 2940.00000 | 108.7679 | 319850.4800 | 2940.66992 2014-04-15 01:15:00 | 2940.42000 | 2942.00000 | 2939.09000 | 2941.92000 | 60.7721 | 178688.0700 | 2940.30004 2014-04-15 01:16:00 | 2941.95000 | 2944.59000 | 2940.80000 | 2943.66000 | 53.3071 | 156804.2900 | 2941.52995 2014-04-15 01:17:00 | 2943.18000 | 2944.58000 | 2943.11000 | 2944.00000 | 89.1999 | 262574.2700 | 2943.66000 2014-04-15 01:18:00 | 2943.77000 | 2944.60000 | 2942.07000 | 2942.07000 | 73.7429 | 217075.6100 | 2943.68007 2014-04-15 01:19:00 | 2942.24000 | 2943.57000 | 2941.00000 | 2941.00000 | 110.5779 | 325390.9000 | 2942.63992 2014-04-15 01:20:00 | 2941.00000 | 2941.00000 | 2937.00000 | 2938.02000 | 29.7460 | 87434.5900 | 2939.36996 2014-04-15 01:21:00 | 2938.04000 | 2938.04000 | 2920.70000 | 2930.17000 | 197.7610 | 579868.7500 | 2932.17006 2014-04-15 01:22:00 | 2932.59000 | 2937.51000 | 2927.33000 | 2927.36000 | 171.2551 | 502114.7500 | 2931.96971 2014-04-15 01:23:00 | 2928.07000 | 2929.99000 | 2918.00000 | 2918.00000 | 79.4059 | 232200.4300 | 2924.21989 2014-04-15 01:24:00 | 2919.65000 | 2920.11000 | 2910.18000 | 2912.98000 | 130.5478 | 380734.8700 | 2916.43990 2014-04-15 01:25:00 | 2912.81000 | 2918.00000 | 2910.98000 | 2916.01000 | 123.6342 | 360200.8000 | 2913.44018 2014-04-15 01:26:00 | 2915.32000 | 2925.88000 | 2913.62000 | 2923.87000 | 94.9729 | 277382.5200 | 2920.65009 2014-04-15 01:27:00 | 2924.52000 | 2924.94000 | 2918.00000 | 2918.03000 | 96.2739 | 281191.0300 | 2920.74013 2014-04-15 01:28:00 | 2919.15000 | 2922.90000 | 2914.17000 | 2921.43000 | 143.5349 | 419057.2200 | 2919.54975 2014-04-15 01:29:00 | 2920.22000 | 2925.00000 | 2920.00000 | 2920.18000 | 120.7839 | 352937.9500 | 2922.06016 2014-04-15 01:30:00 | 2920.18000 | 2930.57000 | 2920.00000 | 2926.33000 | 96.4161 | 281879.2900 | 2923.56987 2014-04-15 01:31:00 | 2928.74000 | 2928.74000 | 2924.30000 | 2925.00000 | 120.9842 | 354054.1400 | 2926.45017 2014-04-15 01:32:00 | 2925.00000 | 2927.33000 | 2925.00000 | 2926.98000 | 182.0769 | 532753.2100 | 2925.97980 2014-04-15 01:33:00 | 2926.15000 | 2929.00000 | 2925.39000 | 2928.05000 | 19.3580 | 56655.7600 | 2926.73999 2014-04-15 01:34:00 | 2926.97000 | 2930.00000 | 2926.78000 | 2928.54000 | 85.6351 | 250703.5800 | 2927.57986 2014-04-15 01:35:00 | 2928.30000 | 2929.93000 | 2924.20000 | 2925.56000 | 185.0228 | 541520.9800 | 2926.78018 2014-04-15 01:36:00 | 2925.88000 | 2926.82000 | 2920.00000 | 2920.00000 | 79.8239 | 233401.1000 | 2923.95011 2014-04-15 01:37:00 | 2920.00000 | 2920.00000 | 2914.02000 | 2915.00000 | 165.3002 | 482149.3000 | 2916.81001 2014-04-15 01:38:00 | 2915.00000 | 2918.59000 | 2910.95000 | 2911.96000 | 124.2701 | 362069.6200 | 2913.57000 2014-04-15 01:39:00 | 2912.00000 | 2914.93000 | 2912.00000 | 2914.16000 | 143.2618 | 417403.2200 | 2913.57009 2014-04-15 01:40:00 | 2913.13000 | 2917.77000 | 2912.42000 | 2915.66000 | 108.0411 | 314966.7100 | 2915.25004 2014-04-15 01:41:00 | 2916.62000 | 2917.74000 | 2912.00000 | 2912.00000 | 95.6581 | 278788.7700 | 2914.42994 2014-04-15 01:42:00 | 2912.02000 | 2912.03000 | 2903.50000 | 2905.28000 | 150.8088 | 438591.3000 | 2908.25994 2014-04-15 01:43:00 | 2905.25000 | 2911.00000 | 2903.54000 | 2910.98000 | 141.0581 | 410094.0200 | 2907.26991 2014-04-15 01:44:00 | 2910.98000 | 2919.78000 | 2910.31000 | 2914.00000 | 139.5800 | 407030.5600 | 2916.11000 2014-04-15 01:45:00 | 2913.85000 | 2918.65000 | 2909.92000 | 2910.09000 | 153.6599 | 447568.4000 | 2912.72000 2014-04-15 01:46:00 | 2910.11000 | 2912.50000 | 2908.00000 | 2911.88000 | 124.3409 | 361858.0100 | 2910.21004 2014-04-15 01:47:00 | 2909.05000 | 2915.11000 | 2909.05000 | 2915.11000 | 113.9512 | 331844.0400 | 2912.16005 2014-04-15 01:48:00 | 2918.35000 | 2922.54000 | 2914.97000 | 2914.97000 | 152.5288 | 445066.8700 | 2917.91994 2014-04-15 01:49:00 | 2914.18000 | 2915.58000 | 2913.00000 | 2915.55000 | 56.5620 | 164801.3000 | 2913.64004 2014-04-15 01:50:00 | 2914.03000 | 2915.46000 | 2907.02000 | 2907.04000 | 160.6592 | 467844.5400 | 2912.02996 2014-04-15 01:51:00 | 2908.87000 | 2915.57000 | 2907.02000 | 2909.70000 | 70.0479 | 203812.7900 | 2909.61995 2014-04-15 01:52:00 | 2909.68000 | 2913.99000 | 2907.23000 | 2909.85000 | 132.8799 | 386673.8100 | 2909.94999 2014-04-15 01:53:00 | 2909.85000 | 2912.96000 | 2909.16000 | 2911.38000 | 136.8661 | 398448.6100 | 2911.22982 2014-04-15 01:54:00 | 2911.86000 | 2911.86000 | 2906.82000 | 2908.84000 | 127.3170 | 370362.6600 | 2908.97987 2014-04-15 01:55:00 | 2908.87000 | 2909.96000 | 2906.92000 | 2908.18000 | 68.7289 | 199884.9900 | 2908.30997 2014-04-15 01:56:00 | 2908.70000 | 2909.96000 | 2903.47000 | 2908.00000 | 170.2379 | 494747.2100 | 2906.20988 2014-04-15 01:57:00 | 2906.22000 | 2909.99000 | 2900.00000 | 2904.83000 | 201.8868 | 586450.7000 | 2904.84977 2014-04-15 01:58:00 | 2903.17000 | 2908.00000 | 2901.26000 | 2902.00000 | 111.8761 | 324962.0500 | 2904.65985 2014-04-15 01:59:00 | 2900.50000 | 2905.22000 | 2899.00000 | 2899.86000 | 162.4572 | 471322.3300 | 2901.20984 2014-04-15 02:00:00 | 2899.86000 | 2899.86000 | 2896.00000 | 2898.11000 | 95.3949 | 276424.8400 | 2897.68983 2014-04-15 02:01:00 | 2898.13000 | 2903.22000 | 2897.77000 | 2902.08000 | 46.5640 | 135032.3800 | 2899.93006 2014-04-15 02:02:00 | 2902.30000 | 2906.99000 | 2895.00000 | 2902.34000 | 139.6712 | 405295.1100 | 2901.78006 2014-04-15 02:03:00 | 2902.36000 | 2910.00000 | 2902.36000 | 2908.81000 | 296.9413 | 863021.3100 | 2906.37013 2014-04-15 02:04:00 | 2907.52000 | 2911.50000 | 2906.74000 | 2911.48000 | 182.5571 | 530832.2300 | 2907.75982 2014-04-15 02:05:00 | 2911.74000 | 2918.15000 | 2911.74000 | 2918.15000 | 108.8201 | 317412.9400 | 2916.86000 2014-04-15 02:06:00 | 2917.21000 | 2925.16000 | 2916.98000 | 2925.16000 | 174.2173 | 508635.9500 | 2919.54984 2014-04-15 02:07:00 | 2924.49000 | 2927.18000 | 2922.13000 | 2924.79000 | 116.2569 | 340023.4500 | 2924.75988 2014-04-15 02:08:00 | 2923.98000 | 2923.98000 | 2917.21000 | 2919.44000 | 122.6808 | 358234.1500 | 2920.05003 2014-04-15 02:09:00 | 2918.22000 | 2921.12000 | 2916.98000 | 2917.09000 | 195.3373 | 570212.9100 | 2919.11982 2014-04-15 02:10:00 | 2917.07000 | 2922.00000 | 2916.98000 | 2922.00000 | 113.6911 | 332037.2300 | 2920.52004 2014-04-15 02:11:00 | 2921.97000 | 2922.00000 | 2918.82000 | 2921.13000 | 114.1571 | 333404.7900 | 2920.57988 2014-04-15 02:12:00 | 2922.09000 | 2922.99000 | 2917.21000 | 2921.00000 | 123.3801 | 360295.9100 | 2920.21001 2014-04-15 02:13:00 | 2921.13000 | 2921.13000 | 2918.57000 | 2919.66000 | 238.3247 | 695803.2000 | 2919.55957 2014-04-15 02:14:00 | 2918.94000 | 2919.68000 | 2917.02000 | 2919.56000 | 159.0310 | 464187.7000 | 2918.85006 2014-04-15 02:15:00 | 2919.59000 | 2922.99000 | 2917.00000 | 2917.00000 | 122.1449 | 356656.8800 | 2919.94979 2014-04-15 02:16:00 | 2916.98000 | 2919.73000 | 2913.13000 | 2915.00000 | 272.0639 | 793172.4800 | 2915.39036 2014-04-15 02:17:00 | 2916.98000 | 2918.38000 | 2915.28000 | 2916.86000 | 203.1088 | 592458.3000 | 2916.94992 2014-04-15 02:18:00 | 2918.00000 | 2918.29000 | 2916.00000 | 2917.91000 | 206.6378 | 602781.0100 | 2917.08984 2014-04-15 02:19:00 | 2917.12000 | 2917.85000 | 2916.00000 | 2916.93000 | 211.5282 | 616949.5900 | 2916.62987 2014-04-15 02:20:00 | 2917.07000 | 2917.61000 | 2916.17000 | 2916.18000 | 172.3962 | 502855.6000 | 2916.85978 2014-04-15 02:21:00 | 2915.58000 | 2916.00000 | 2914.94000 | 2914.94000 | 63.1821 | 184212.9800 | 2915.59004 2014-04-15 02:22:00 | 2914.95000 | 2915.04000 | 2913.00000 | 2913.19000 | 71.1229 | 207250.6600 | 2913.98007 2014-04-15 02:23:00 | 2913.19000 | 2914.69000 | 2910.00000 | 2910.00000 | 127.9999 | 372772.9500 | 2912.29000 2014-04-15 02:24:00 | 2910.00000 | 2911.00000 | 2907.00000 | 2909.97000 | 44.5720 | 129693.0700 | 2909.74003 2014-04-15 02:25:00 | 2909.97000 | 2911.00000 | 2909.00000 | 2910.14000 | 33.4470 | 97337.9000 | 2910.20997 2014-04-15 02:26:00 | 2911.00000 | 2911.02000 | 2910.14000 | 2911.00000 | 66.7909 | 194423.0100 | 2910.92002 2014-04-15 02:27:00 | 2911.00000 | 2913.00000 | 2907.66000 | 2908.84000 | 94.8040 | 275966.9000 | 2910.92013 2014-04-15 02:28:00 | 2908.58000 | 2909.84000 | 2907.12000 | 2907.71000 | 148.6210 | 432258.1600 | 2908.46005 2014-04-15 02:29:00 | 2908.48000 | 2908.66000 | 2907.00000 | 2908.54000 | 200.0950 | 581858.0700 | 2907.90965 2014-04-15 02:30:00 | 2908.12000 | 2913.00000 | 2907.48000 | 2911.00000 | 157.3278 | 457867.9400 | 2910.27988 2014-04-15 02:31:00 | 2910.52000 | 2911.00000 | 2910.52000 | 2911.00000 | 5.5650 | 16199.6200 | 2910.97999 2014-04-15 02:32:00 | 2911.00000 | 2915.00000 | 2911.00000 | 2914.96000 | 131.0810 | 381926.8300 | 2913.67005 2014-04-15 02:33:00 | 2915.58000 | 2917.58000 | 2915.28000 | 2917.00000 | 126.0800 | 367736.1700 | 2916.69000 2014-04-15 02:34:00 | 2917.51000 | 2918.45000 | 2915.61000 | 2917.54000 | 91.7809 | 267768.9700 | 2917.48003 2014-04-15 02:35:00 | 2916.97000 | 2917.01000 | 2914.40000 | 2915.09000 | 98.1569 | 286204.8200 | 2915.78989 2014-04-15 02:36:00 | 2915.07000 | 2915.07000 | 2912.03000 | 2913.71000 | 123.6329 | 360188.3000 | 2913.37012 2014-04-15 02:37:00 | 2914.00000 | 2916.91000 | 2913.04000 | 2915.08000 | 122.9828 | 358410.1400 | 2914.31012 2014-04-15 02:38:00 | 2915.34000 | 2917.00000 | 2914.35000 | 2916.19000 | 152.7782 | 445441.5800 | 2915.60990 2014-04-15 02:39:00 | 2916.40000 | 2919.00000 | 2915.00000 | 2915.26000 | 183.7848 | 535933.0400 | 2916.08967 2014-04-15 02:40:00 | 2916.45000 | 2916.91000 | 2913.00000 | 2913.05000 | 101.9841 | 297289.7800 | 2915.06014 2014-04-15 02:41:00 | 2913.08000 | 2915.55000 | 2913.08000 | 2914.36000 | 153.6279 | 447770.0000 | 2914.63989 2014-04-15 02:42:00 | 2914.37000 | 2915.47000 | 2910.00000 | 2911.01000 | 171.9188 | 500783.9700 | 2912.90993 2014-04-15 02:43:00 | 2910.76000 | 2912.20000 | 2909.98000 | 2909.98000 | 173.2823 | 504424.7300 | 2911.00014 2014-04-15 02:44:00 | 2909.68000 | 2912.72000 | 2909.66000 | 2909.98000 | 206.4200 | 600874.3100 | 2910.93000 2014-04-15 02:45:00 | 2908.92000 | 2908.92000 | 2901.01000 | 2903.58000 | 88.3621 | 256548.7800 | 2903.38006 2014-04-15 02:46:00 | 2904.76000 | 2907.25000 | 2901.33000 | 2907.25000 | 236.4677 | 686560.3000 | 2903.39981 2014-04-15 02:47:00 | 2907.27000 | 2907.45000 | 2905.78000 | 2905.78000 | 122.4128 | 355790.4700 | 2906.48012 2014-04-15 02:48:00 | 2905.78000 | 2906.94000 | 2903.00000 | 2905.62000 | 196.9368 | 572028.5000 | 2904.62978 2014-04-15 02:49:00 | 2905.78000 | 2908.33000 | 2904.39000 | 2907.57000 | 229.5392 | 667235.9100 | 2906.84993 2014-04-15 02:50:00 | 2908.46000 | 2909.30000 | 2907.00000 | 2907.00000 | 201.7363 | 586719.5900 | 2908.34974 2014-04-15 02:51:00 | 2907.00000 | 2907.07000 | 2905.78000 | 2905.78000 | 33.2490 | 96647.6000 | 2906.77999 2014-04-15 02:52:00 | 2905.00000 | 2905.80000 | 2897.00000 | 2898.38000 | 139.9492 | 406114.3000 | 2901.86996 2014-04-15 02:53:00 | 2898.05000 | 2898.92000 | 2881.00000 | 2881.00000 | 216.7706 | 626692.6200 | 2891.04005 2014-04-15 02:54:00 | 2881.02000 | 2882.13000 | 2865.00000 | 2865.54000 | 287.5593 | 825738.0500 | 2871.53993 2014-04-15 02:55:00 | 2865.89000 | 2873.00000 | 2860.00000 | 2869.00000 | 267.0930 | 766220.4200 | 2868.74028 2014-04-15 02:56:00 | 2869.00000 | 2871.97000 | 2863.00000 | 2867.34000 | 270.9580 | 777167.2200 | 2868.21981 2014-04-15 02:57:00 | 2867.00000 | 2882.01000 | 2866.10000 | 2876.41000 | 304.8234 | 876062.6900 | 2874.00037 2014-04-15 02:58:00 | 2876.98000 | 2877.00000 | 2871.03000 | 2875.66000 | 197.8962 | 568822.8600 | 2874.34974 2014-04-15 02:59:00 | 2874.59000 | 2875.92000 | 2861.00000 | 2867.69000 | 193.3238 | 554735.0200 | 2869.46026 2014-04-15 03:00:00 | 2866.17000 | 2867.50000 | 2818.00000 | 2845.17000 | 332.5440 | 947700.7000 | 2849.85047 2014-04-15 03:01:00 | 2845.00000 | 2850.00000 | 2833.00000 | 2836.46000 | 348.5392 | 989722.3600 | 2839.62990 2014-04-15 03:02:00 | 2836.03000 | 2848.00000 | 2833.00000 | 2847.97000 | 162.3299 | 460955.3400 | 2839.62000 2014-04-15 03:03:00 | 2848.00000 | 2848.63000 | 2839.86000 | 2844.15000 | 248.3552 | 706543.2500 | 2844.88958 2014-04-15 03:04:00 | 2844.00000 | 2848.89000 | 2833.00000 | 2848.89000 | 371.1885 | 1055845.5500 | 2844.49980 2014-04-15 03:05:00 | 2848.89000 | 2854.00000 | 2845.17000 | 2854.00000 | 341.3085 | 972691.7400 | 2849.88983 2014-04-15 03:06:00 | 2851.95000 | 2854.00000 | 2848.00000 | 2848.42000 | 300.4217 | 856496.3300 | 2850.98018 2014-04-15 03:07:00 | 2848.30000 | 2848.63000 | 2845.00000 | 2848.63000 | 370.5366 | 1054873.0200 | 2846.87956 2014-04-15 03:08:00 | 2847.07000 | 2857.00000 | 2846.96000 | 2855.75000 | 212.2209 | 605270.8900 | 2852.08006 2014-04-15 03:09:00 | 2856.03000 | 2875.00000 | 2855.75000 | 2868.09000 | 249.3247 | 714374.9400 | 2865.23954 2014-04-15 03:10:00 | 2867.64000 | 2874.00000 | 2860.14000 | 2860.97000 | 343.1634 | 983671.1600 | 2866.48041 2014-04-15 03:11:00 | 2860.20000 | 2868.26000 | 2856.00000 | 2863.29000 | 238.2919 | 681583.9500 | 2860.29016 2014-04-15 03:12:00 | 2862.00000 | 2864.00000 | 2851.00000 | 2854.72000 | 326.1256 | 932565.8400 | 2859.52950 2014-04-15 03:13:00 | 2855.95000 | 2860.00000 | 2851.17000 | 2859.36000 | 292.3756 | 834963.0400 | 2855.78954 2014-04-15 03:14:00 | 2859.17000 | 2860.00000 | 2851.02000 | 2857.69000 | 376.4596 | 1075183.6200 | 2856.03995 2014-04-15 03:15:00 | 2857.66000 | 2862.20000 | 2854.31000 | 2862.20000 | 221.7668 | 634051.0500 | 2859.08975 2014-04-15 03:16:00 | 2863.00000 | 2865.00000 | 2860.28000 | 2864.91000 | 375.9500 | 1076818.4200 | 2864.25999 2014-04-15 03:17:00 | 2864.65000 | 2868.00000 | 2862.27000 | 2866.15000 | 365.8280 | 1048294.7500 | 2865.53975 2014-04-15 03:18:00 | 2866.31000 | 2868.23000 | 2865.81000 | 2867.46000 | 342.0420 | 980699.5200 | 2867.19024 2014-04-15 03:19:00 | 2867.37000 | 2867.61000 | 2860.00000 | 2863.43000 | 346.1931 | 991601.0600 | 2864.30038 2014-04-15 03:20:00 | 2863.54000 | 2865.16000 | 2862.45000 | 2863.43000 | 307.0221 | 879204.0400 | 2863.65023 2014-04-15 03:21:00 | 2862.97000 | 2864.77000 | 2859.55000 | 2859.55000 | 320.2071 | 916839.4000 | 2863.26968 2014-04-15 03:22:00 | 2859.75000 | 2859.75000 | 2850.00000 | 2851.10000 | 364.6472 | 1041093.1500 | 2855.06964 2014-04-15 03:23:00 | 2854.24000 | 2854.24000 | 2838.00000 | 2847.12000 | 342.7781 | 975998.9000 | 2847.31977 2014-04-15 03:24:00 | 2849.84000 | 2854.97000 | 2847.00000 | 2852.20000 | 293.7363 | 837591.9300 | 2851.50962 2014-04-15 03:25:00 | 2852.38000 | 2854.98000 | 2847.80000 | 2854.97000 | 282.5020 | 805834.0600 | 2852.49019 2014-04-15 03:26:00 | 2854.97000 | 2856.89000 | 2845.84000 | 2850.00000 | 349.6280 | 996813.8100 | 2851.06975 2014-04-15 03:27:00 | 2850.00000 | 2855.43000 | 2849.00000 | 2849.60000 | 235.5998 | 671541.8100 | 2850.34998 2014-04-15 03:28:00 | 2849.97000 | 2854.34000 | 2847.60000 | 2850.72000 | 241.2868 | 687836.1100 | 2850.69973 2014-04-15 03:29:00 | 2849.40000 | 2853.98000 | 2849.32000 | 2850.28000 | 348.2600 | 992864.9800 | 2850.93000 2014-04-15 03:30:00 | 2851.00000 | 2855.51000 | 2850.40000 | 2854.01000 | 167.1930 | 477091.8900 | 2853.54017 2014-04-15 03:31:00 | 2854.01000 | 2875.00000 | 2852.40000 | 2866.47000 | 250.8269 | 717319.5800 | 2859.81972 2014-04-15 03:32:00 | 2863.72000 | 2868.30000 | 2858.13000 | 2859.94000 | 373.3733 | 1068254.8400 | 2861.09043 2014-04-15 03:33:00 | 2858.66000 | 2859.93000 | 2851.54000 | 2852.15000 | 192.2254 | 548839.8500 | 2855.18969 2014-04-15 03:34:00 | 2852.92000 | 2857.99000 | 2851.74000 | 2855.86000 | 327.2529 | 933996.2700 | 2854.05033 2014-04-15 03:35:00 | 2855.86000 | 2858.33000 | 2855.06000 | 2857.60000 | 396.9521 | 1133941.3400 | 2856.62029 2014-04-15 03:36:00 | 2857.92000 | 2861.92000 | 2856.57000 | 2859.99000 | 331.2586 | 947319.9900 | 2859.75984 2014-04-15 03:37:00 | 2859.99000 | 2859.99000 | 2855.17000 | 2855.17000 | 197.4198 | 564113.2300 | 2857.42999 2014-04-15 03:38:00 | 2857.87000 | 2860.00000 | 2855.29000 | 2860.00000 | 311.5877 | 890648.4500 | 2858.41975 2014-04-15 03:39:00 | 2859.10000 | 2862.00000 | 2858.32000 | 2861.29000 | 356.2437 | 1018732.5900 | 2859.65047 2014-04-15 03:40:00 | 2861.79000 | 2863.79000 | 2860.13000 | 2861.92000 | 446.8569 | 1278855.0700 | 2861.88952 2014-04-15 03:41:00 | 2861.33000 | 2864.00000 | 2859.40000 | 2863.00000 | 242.4951 | 694146.9900 | 2862.51959 2014-04-15 03:42:00 | 2862.39000 | 2862.39000 | 2859.59000 | 2860.00000 | 117.7570 | 336860.2800 | 2860.63988 2014-04-15 03:43:00 | 2859.00000 | 2859.00000 | 2853.72000 | 2855.00000 | 56.7729 | 162158.7700 | 2856.27006 2014-04-15 03:44:00 | 2854.98000 | 2855.25000 | 2848.00000 | 2852.86000 | 439.2998 | 1252944.6600 | 2852.13998 2014-04-15 03:45:00 | 2852.65000 | 2852.94000 | 2848.00000 | 2850.15000 | 250.2216 | 713048.9900 | 2849.67014 2014-04-15 03:46:00 | 2850.10000 | 2850.15000 | 2847.60000 | 2848.83000 | 347.0632 | 988769.2800 | 2848.96039 2014-04-15 03:47:00 | 2848.52000 | 2850.10000 | 2845.01000 | 2848.07000 | 399.3108 | 1137101.5200 | 2847.66012 2014-04-15 03:48:00 | 2845.40000 | 2848.60000 | 2842.75000 | 2844.21000 | 332.0291 | 944905.0000 | 2845.84990 2014-04-15 03:49:00 | 2842.96000 | 2845.00000 | 2835.02000 | 2836.49000 | 329.1763 | 934458.9300 | 2838.77957 2014-04-15 03:50:00 | 2837.76000 | 2838.95000 | 2822.00000 | 2835.54000 | 347.1485 | 983766.6700 | 2833.84981 2014-04-15 03:51:00 | 2837.96000 | 2838.00000 | 2822.79000 | 2832.78000 | 365.5286 | 1035454.6000 | 2832.75981 2014-04-15 03:52:00 | 2830.79000 | 2838.34000 | 2830.10000 | 2834.72000 | 407.8992 | 1155615.1500 | 2833.08989 2014-04-15 03:53:00 | 2834.73000 | 2840.79000 | 2833.01000 | 2838.97000 | 180.9661 | 513078.5900 | 2835.21975 2014-04-15 03:54:00 | 2839.00000 | 2844.00000 | 2832.08000 | 2833.91000 | 355.9866 | 1009524.3200 | 2835.84957 2014-04-15 03:55:00 | 2833.28000 | 2837.00000 | 2831.73000 | 2836.06000 | 360.1443 | 1020911.9600 | 2834.73054 2014-04-15 03:56:00 | 2836.10000 | 2843.81000 | 2835.97000 | 2838.44000 | 333.6934 | 947415.8100 | 2839.18040 2014-04-15 03:57:00 | 2839.69000 | 2852.57000 | 2838.22000 | 2851.40000 | 419.9399 | 1193964.6400 | 2843.17998 2014-04-15 03:58:00 | 2850.54000 | 2865.00000 | 2850.15000 | 2860.99000 | 297.4845 | 850362.3600 | 2858.50943 2014-04-15 03:59:00 | 2860.09000 | 2863.00000 | 2851.38000 | 2854.97000 | 476.5506 | 1362205.5700 | 2858.47010 2014-04-15 04:00:00 | 2854.07000 | 2863.00000 | 2852.33000 | 2863.00000 | 172.7523 | 493662.0700 | 2857.63014 2014-04-15 04:01:00 | 2863.79000 | 2866.94000 | 2862.23000 | 2864.10000 | 101.7100 | 291434.7900 | 2865.35000 2014-04-15 04:02:00 | 2864.00000 | 2872.00000 | 2864.00000 | 2871.04000 | 129.1218 | 370302.1000 | 2867.85008 2014-04-15 04:03:00 | 2873.86000 | 2875.00000 | 2870.00000 | 2872.97000 | 135.1372 | 388300.3700 | 2873.37987 2014-04-15 04:04:00 | 2872.44000 | 2876.00000 | 2870.00000 | 2875.57000 | 159.9909 | 459730.6100 | 2873.48005 2014-04-15 04:05:00 | 2876.00000 | 2877.00000 | 2869.39000 | 2870.56000 | 108.8019 | 312622.6400 | 2873.32007 2014-04-15 04:06:00 | 2871.57000 | 2872.35000 | 2860.00000 | 2868.00000 | 177.5602 | 509136.1600 | 2867.40001 2014-04-15 04:07:00 | 2867.93000 | 2868.00000 | 2859.02000 | 2863.15000 | 138.3790 | 396383.8300 | 2864.47995 2014-04-15 04:08:00 | 2863.23000 | 2866.90000 | 2859.02000 | 2860.00000 | 220.4317 | 631151.1900 | 2863.25013 2014-04-15 04:09:00 | 2860.00000 | 2870.00000 | 2859.02000 | 2862.23000 | 275.8525 | 789498.1900 | 2862.03024 2014-04-15 04:10:00 | 2869.73000 | 2869.73000 | 2856.52000 | 2859.79000 | 121.3200 | 347022.4000 | 2860.39000 2014-04-15 04:11:00 | 2858.79000 | 2859.98000 | 2858.30000 | 2859.98000 | 87.6761 | 250678.9700 | 2859.14988 2014-04-15 04:12:00 | 2859.98000 | 2859.98000 | 2856.00000 | 2856.00000 | 141.3999 | 404120.7800 | 2857.99999 2014-04-15 04:13:00 | 2855.66000 | 2855.82000 | 2841.00000 | 2852.78000 | 221.5413 | 632210.1800 | 2853.69010 2014-04-15 04:14:00 | 2851.57000 | 2855.03000 | 2849.69000 | 2850.22000 | 220.1240 | 627996.1600 | 2852.92031 2014-04-15 04:15:00 | 2850.71000 | 2854.90000 | 2845.27000 | 2847.25000 | 220.1512 | 627512.2900 | 2850.37009 2014-04-15 04:16:00 | 2847.66000 | 2855.00000 | 2845.75000 | 2852.31000 | 220.9973 | 630184.9000 | 2851.54979 2014-04-15 04:17:00 | 2852.30000 | 2855.08000 | 2845.68000 | 2850.00000 | 251.8710 | 717900.3200 | 2850.27009 2014-04-15 04:18:00 | 2850.00000 | 2850.00000 | 2847.48000 | 2848.32000 | 328.9108 | 937158.9700 | 2849.28009 2014-04-15 04:19:00 | 2848.32000 | 2848.36000 | 2835.45000 | 2837.38000 | 284.2396 | 807783.4000 | 2841.90996 2014-04-15 04:20:00 | 2836.97000 | 2840.00000 | 2833.55000 | 2836.45000 | 302.6481 | 858718.6000 | 2837.34980 2014-04-15 04:21:00 | 2838.00000 | 2839.02000 | 2832.00000 | 2837.91000 | 204.9363 | 581221.7000 | 2836.10973 2014-04-15 04:22:00 | 2837.93000 | 2840.00000 | 2835.10000 | 2840.00000 | 228.6898 | 649083.4200 | 2838.26998 2014-04-15 04:23:00 | 2840.00000 | 2840.00000 | 2835.88000 | 2836.09000 | 47.3930 | 134496.9300 | 2837.91005 2014-04-15 04:24:00 | 2837.25000 | 2840.00000 | 2835.66000 | 2836.85000 | 276.3309 | 784163.6600 | 2837.77009 2014-04-15 04:25:00 | 2836.58000 | 2839.99000 | 2835.68000 | 2839.43000 | 132.9269 | 377360.9500 | 2838.85986 2014-04-15 04:26:00 | 2839.96000 | 2840.00000 | 2839.96000 | 2840.00000 | 74.4610 | 211468.6000 | 2839.99003 2014-04-15 04:27:00 | 2839.30000 | 2844.99000 | 2838.22000 | 2843.95000 | 257.5970 | 732026.2000 | 2841.74973 2014-04-15 04:28:00 | 2843.93000 | 2844.99000 | 2843.70000 | 2844.99000 | 38.0130 | 108134.0500 | 2844.66004 2014-04-15 04:29:00 | 2844.98000 | 2850.00000 | 2844.98000 | 2847.89000 | 235.1929 | 669333.2400 | 2845.89024 2014-04-15 04:30:00 | 2849.22000 | 2864.21000 | 2849.22000 | 2853.14000 | 185.1849 | 528513.8900 | 2853.97967 2014-04-15 04:31:00 | 2853.30000 | 2855.07000 | 2851.77000 | 2854.11000 | 114.5921 | 326995.5500 | 2853.56009 2014-04-15 04:32:00 | 2852.41000 | 2854.09000 | 2850.00000 | 2851.45000 | 128.5711 | 366746.4500 | 2852.48005 2014-04-15 04:33:00 | 2850.17000 | 2852.00000 | 2846.81000 | 2851.36000 | 47.0391 | 134068.3500 | 2850.14998 2014-04-15 04:34:00 | 2851.36000 | 2853.08000 | 2851.00000 | 2852.00000 | 98.5930 | 281137.0700 | 2851.49011 2014-04-15 04:35:00 | 2853.46000 | 2855.00000 | 2852.00000 | 2852.92000 | 65.2561 | 186208.8800 | 2853.50991 2014-04-15 04:36:00 | 2852.92000 | 2853.94000 | 2847.44000 | 2849.00000 | 213.8500 | 609521.6900 | 2850.23000 2014-04-15 04:37:00 | 2848.84000 | 2849.80000 | 2845.84000 | 2846.65000 | 127.9259 | 364239.4400 | 2847.26981 2014-04-15 04:38:00 | 2846.00000 | 2847.48000 | 2844.00000 | 2847.48000 | 45.1640 | 128523.3100 | 2845.70006 2014-04-15 04:39:00 | 2847.48000 | 2850.00000 | 2847.48000 | 2849.17000 | 159.8269 | 455286.0500 | 2848.61983 2014-04-15 04:40:00 | 2849.97000 | 2851.19000 | 2846.50000 | 2846.53000 | 65.5240 | 186656.7800 | 2848.68009 2014-04-15 04:41:00 | 2846.42000 | 2846.53000 | 2843.63000 | 2843.93000 | 81.8281 | 232866.4900 | 2845.79995 2014-04-15 04:42:00 | 2843.59000 | 2850.00000 | 2838.00000 | 2848.88000 | 154.3188 | 438740.6500 | 2843.07993 2014-04-15 04:43:00 | 2849.17000 | 2850.25000 | 2843.20000 | 2850.25000 | 143.4042 | 408367.8200 | 2847.67021 2014-04-15 04:44:00 | 2849.62000 | 2850.25000 | 2847.55000 | 2849.98000 | 180.0410 | 512992.6800 | 2849.31006 2014-04-15 04:45:00 | 2847.48000 | 2850.39000 | 2847.48000 | 2850.39000 | 155.9481 | 444227.4200 | 2848.55989 2014-04-15 04:46:00 | 2850.37000 | 2853.99000 | 2849.02000 | 2853.10000 | 98.1909 | 280058.2300 | 2852.18003 2014-04-15 04:47:00 | 2853.24000 | 2856.70000 | 2853.24000 | 2855.00000 | 38.9250 | 111104.1000 | 2854.31007 2014-04-15 04:48:00 | 2855.88000 | 2857.25000 | 2846.64000 | 2846.64000 | 140.9468 | 402242.4200 | 2853.85984 2014-04-15 04:49:00 | 2849.26000 | 2854.00000 | 2847.00000 | 2851.46000 | 184.4537 | 526058.3800 | 2851.98024 2014-04-15 04:50:00 | 2851.31000 | 2853.02000 | 2850.37000 | 2851.00000 | 144.7129 | 412687.9500 | 2851.77015 2014-04-15 04:51:00 | 2851.31000 | 2853.00000 | 2850.29000 | 2851.85000 | 177.5097 | 506181.4700 | 2851.56998 2014-04-15 04:52:00 | 2852.49000 | 2854.48000 | 2851.75000 | 2853.36000 | 92.9929 | 265332.8500 | 2853.26009 2014-04-15 04:53:00 | 2853.86000 | 2854.48000 | 2851.72000 | 2853.26000 | 203.6573 | 581044.5200 | 2853.04981 2014-04-15 04:54:00 | 2852.85000 | 2855.00000 | 2852.00000 | 2853.59000 | 137.3110 | 391833.3000 | 2853.62005 2014-04-15 04:55:00 | 2853.14000 | 2854.18000 | 2852.00000 | 2853.20000 | 95.9301 | 273710.7800 | 2853.23001 2014-04-15 04:56:00 | 2852.60000 | 2853.01000 | 2851.26000 | 2853.01000 | 141.0148 | 402198.2800 | 2852.17024 2014-04-15 04:57:00 | 2852.83000 | 2853.08000 | 2852.04000 | 2853.00000 | 92.8550 | 264882.9000 | 2852.64984 2014-04-15 04:58:00 | 2852.00000 | 2853.00000 | 2850.32000 | 2851.30000 | 166.4802 | 474808.0800 | 2852.04001 2014-04-15 04:59:00 | 2852.87000 | 2854.00000 | 2851.00000 | 2854.00000 | 175.8648 | 501571.6400 | 2852.02968 2014-04-15 05:00:00 | 2853.05000 | 2854.87000 | 2852.58000 | 2852.72000 | 93.8160 | 267695.4300 | 2853.40987 2014-04-15 05:01:00 | 2852.72000 | 2855.00000 | 2851.86000 | 2851.86000 | 186.5348 | 532327.2400 | 2853.76966 2014-04-15 05:02:00 | 2853.90000 | 2854.99000 | 2851.86000 | 2853.52000 | 126.1211 | 359828.6900 | 2853.04005 2014-04-15 05:03:00 | 2853.00000 | 2855.00000 | 2850.88000 | 2852.15000 | 130.8568 | 373351.5400 | 2853.12985 2014-04-15 05:04:00 | 2853.08000 | 2854.90000 | 2847.24000 | 2849.08000 | 202.1453 | 576455.6900 | 2851.68967 2014-04-15 05:05:00 | 2848.97000 | 2850.33000 | 2847.00000 | 2847.00000 | 198.7322 | 566023.0900 | 2848.17015 2014-04-15 05:06:00 | 2846.26000 | 2846.26000 | 2839.57000 | 2841.09000 | 149.3168 | 424315.1500 | 2841.70983 2014-04-15 05:07:00 | 2841.00000 | 2844.99000 | 2840.01000 | 2843.98000 | 145.4573 | 413324.0600 | 2841.54986 2014-04-15 05:08:00 | 2843.98000 | 2846.99000 | 2842.47000 | 2845.17000 | 113.5572 | 323045.1100 | 2844.77989 2014-04-15 05:09:00 | 2845.08000 | 2845.90000 | 2844.00000 | 2844.71000 | 158.8781 | 451984.3100 | 2844.84989 2014-04-15 05:10:00 | 2845.04000 | 2846.24000 | 2844.00000 | 2845.09000 | 70.3430 | 200151.9100 | 2845.37007 2014-04-15 05:11:00 | 2846.00000 | 2846.93000 | 2844.68000 | 2845.08000 | 72.7760 | 207073.9000 | 2845.35990 2014-04-15 05:12:00 | 2845.51000 | 2846.46000 | 2844.00000 | 2845.00000 | 116.3661 | 331126.5700 | 2845.55984 2014-04-15 05:13:00 | 2845.34000 | 2846.56000 | 2841.25000 | 2842.20000 | 121.7741 | 346312.2600 | 2843.89018 2014-04-15 05:14:00 | 2841.37000 | 2845.99000 | 2841.37000 | 2843.89000 | 113.1360 | 321723.5600 | 2843.68984 2014-04-15 05:15:00 | 2843.85000 | 2845.87000 | 2842.01000 | 2843.00000 | 115.5520 | 328576.7100 | 2843.54008 2014-04-15 05:16:00 | 2843.00000 | 2844.68000 | 2840.01000 | 2841.66000 | 147.6068 | 419584.0800 | 2842.57983 2014-04-15 05:17:00 | 2843.73000 | 2844.40000 | 2840.00000 | 2843.48000 | 137.3182 | 390368.1600 | 2842.79991 2014-04-15 05:18:00 | 2842.57000 | 2843.43000 | 2840.22000 | 2842.00000 | 210.4123 | 598145.4900 | 2842.73017 2014-04-15 05:19:00 | 2842.00000 | 2843.32000 | 2840.03000 | 2843.12000 | 206.0507 | 585587.9000 | 2841.96005 2014-04-15 05:20:00 | 2842.97000 | 2844.00000 | 2841.00000 | 2842.91000 | 206.4579 | 586805.0000 | 2842.24985 2014-04-15 05:21:00 | 2844.00000 | 2845.46000 | 2841.00000 | 2844.30000 | 122.6520 | 348768.2500 | 2843.56009 2014-04-15 05:22:00 | 2844.83000 | 2845.97000 | 2843.53000 | 2845.76000 | 161.4270 | 459216.2300 | 2844.72983 2014-04-15 05:23:00 | 2846.08000 | 2846.08000 | 2841.02000 | 2846.00000 | 59.5190 | 169290.3800 | 2844.30998 2014-04-15 05:24:00 | 2846.00000 | 2852.94000 | 2846.00000 | 2851.85000 | 103.4890 | 294702.4000 | 2847.66996 2014-04-15 05:25:00 | 2851.83000 | 2860.00000 | 2851.83000 | 2859.87000 | 132.2011 | 377587.4100 | 2856.16005 2014-04-15 05:26:00 | 2859.87000 | 2877.00000 | 2859.87000 | 2875.00000 | 271.1877 | 777885.5600 | 2868.43978 2014-04-15 05:27:00 | 2875.00000 | 2884.19000 | 2870.93000 | 2876.50000 | 274.3821 | 790168.4500 | 2879.81020 2014-04-15 05:28:00 | 2878.61000 | 2880.70000 | 2870.00000 | 2874.07000 | 201.8253 | 580027.5400 | 2873.90967 2014-04-15 05:29:00 | 2873.60000 | 2880.00000 | 2873.60000 | 2874.83000 | 87.4271 | 251525.1400 | 2876.96991 2014-04-15 05:30:00 | 2874.83000 | 2875.85000 | 2864.00000 | 2864.00000 | 115.9008 | 332550.6900 | 2869.27003 2014-04-15 05:31:00 | 2868.48000 | 2874.83000 | 2864.88000 | 2872.66000 | 240.5538 | 690240.3100 | 2869.38032 2014-04-15 05:32:00 | 2871.00000 | 2874.00000 | 2870.00000 | 2871.20000 | 199.6349 | 573227.6800 | 2871.37965 2014-04-15 05:33:00 | 2872.84000 | 2878.94000 | 2868.78000 | 2878.69000 | 119.6362 | 343836.7800 | 2874.01984 2014-04-15 05:34:00 | 2878.86000 | 2890.00000 | 2878.69000 | 2889.00000 | 201.3599 | 580661.4200 | 2883.69999 2014-04-15 05:35:00 | 2889.04000 | 2899.00000 | 2889.04000 | 2896.83000 | 267.7609 | 775017.9100 | 2894.44008 2014-04-15 05:36:00 | 2897.23000 | 2906.00000 | 2896.04000 | 2899.91000 | 366.9715 | 1064624.6300 | 2901.11018 2014-04-15 05:37:00 | 2899.87000 | 2904.41000 | 2891.00000 | 2892.02000 | 274.8155 | 796536.0100 | 2898.43957 2014-04-15 05:38:00 | 2894.32000 | 2900.28000 | 2891.44000 | 2899.27000 | 95.0160 | 275441.8800 | 2898.89987 2014-04-15 05:39:00 | 2899.99000 | 2900.00000 | 2894.78000 | 2897.43000 | 202.5272 | 586857.0400 | 2897.66981 2014-04-15 05:40:00 | 2897.24000 | 2898.98000 | 2892.61000 | 2897.07000 | 178.1458 | 515860.2300 | 2895.71974 2014-04-15 05:41:00 | 2895.00000 | 2895.96000 | 2890.62000 | 2891.65000 | 112.3511 | 325066.7100 | 2893.31004 2014-04-15 05:42:00 | 2891.10000 | 2892.97000 | 2882.31000 | 2892.84000 | 223.2241 | 644307.5600 | 2886.37032 2014-04-15 05:43:00 | 2891.70000 | 2892.99000 | 2886.50000 | 2890.50000 | 206.4430 | 596702.8800 | 2890.40021 2014-04-15 05:44:00 | 2891.00000 | 2900.00000 | 2891.00000 | 2897.95000 | 123.4031 | 357297.6800 | 2895.37013 2014-04-15 05:45:00 | 2898.60000 | 2899.00000 | 2892.81000 | 2895.43000 | 163.2317 | 472665.2400 | 2895.67010 2014-04-15 05:46:00 | 2893.21000 | 2894.39000 | 2887.77000 | 2888.69000 | 106.7008 | 308567.0900 | 2891.89003 2014-04-15 05:47:00 | 2889.22000 | 2890.03000 | 2886.48000 | 2890.00000 | 171.5328 | 495452.0500 | 2888.38017 2014-04-15 05:48:00 | 2888.22000 | 2889.99000 | 2886.11000 | 2887.69000 | 153.4901 | 443328.3900 | 2888.32000 2014-04-15 05:49:00 | 2887.00000 | 2890.03000 | 2885.67000 | 2889.33000 | 225.0799 | 650134.2200 | 2888.45999 2014-04-15 05:50:00 | 2889.90000 | 2892.97000 | 2887.43000 | 2891.75000 | 204.6330 | 591661.5800 | 2891.33021 2014-04-15 05:51:00 | 2890.12000 | 2893.13000 | 2887.06000 | 2892.75000 | 196.6323 | 568456.1500 | 2890.96016 2014-04-15 05:52:00 | 2891.87000 | 2891.87000 | 2886.12000 | 2888.97000 | 193.1188 | 557889.4200 | 2888.83992 2014-04-15 05:53:00 | 2888.97000 | 2890.00000 | 2885.76000 | 2885.76000 | 149.5820 | 432013.7700 | 2888.14010 2014-04-15 05:54:00 | 2886.47000 | 2886.79000 | 2885.09000 | 2886.29000 | 169.0022 | 487728.6600 | 2885.93013 2014-04-15 05:55:00 | 2885.43000 | 2893.12000 | 2885.20000 | 2888.87000 | 211.4713 | 610644.6400 | 2887.60010 2014-04-15 05:56:00 | 2893.02000 | 2894.69000 | 2888.28000 | 2893.24000 | 127.9120 | 369880.4900 | 2891.68009 2014-04-15 05:57:00 | 2894.63000 | 2896.74000 | 2888.94000 | 2893.17000 | 169.3778 | 490367.3800 | 2895.10987 2014-04-15 05:58:00 | 2893.17000 | 2894.03000 | 2891.88000 | 2893.61000 | 120.4961 | 348578.3000 | 2892.85984 2014-04-15 05:59:00 | 2893.69000 | 2894.00000 | 2891.78000 | 2891.81000 | 158.4112 | 458310.5600 | 2893.17007 2014-04-15 06:00:00 | 2893.45000 | 2894.57000 | 2891.79000 | 2892.95000 | 200.5762 | 580315.0600 | 2893.23974 2014-04-15 06:01:00 | 2893.61000 | 2894.00000 | 2891.00000 | 2892.05000 | 291.7090 | 843914.0300 | 2892.99990 2014-04-15 06:02:00 | 2892.13000 | 2897.38000 | 2891.93000 | 2897.38000 | 96.9851 | 280624.4100 | 2893.47984 2014-04-15 06:03:00 | 2896.59000 | 2915.00000 | 2896.59000 | 2913.58000 | 227.1713 | 659971.2800 | 2905.17010 2014-04-15 06:04:00 | 2911.46000 | 2915.00000 | 2904.50000 | 2911.23000 | 335.7650 | 977270.8300 | 2910.57943 2014-04-15 06:05:00 | 2911.53000 | 2911.53000 | 2904.43000 | 2906.82000 | 305.6785 | 888708.2100 | 2907.32984 2014-04-15 06:06:00 | 2907.78000 | 2914.22000 | 2907.28000 | 2912.09000 | 211.4401 | 615468.3600 | 2910.84001 2014-04-15 06:07:00 | 2912.19000 | 2912.98000 | 2908.02000 | 2912.00000 | 333.3022 | 970219.4700 | 2910.93025 2014-04-15 06:08:00 | 2912.00000 | 2912.77000 | 2909.01000 | 2909.01000 | 92.2618 | 268581.6300 | 2911.08006 2014-04-15 06:09:00 | 2909.01000 | 2909.01000 | 2901.00000 | 2904.55000 | 268.4192 | 779685.3600 | 2904.72993 2014-04-15 06:10:00 | 2903.19000 | 2909.98000 | 2901.00000 | 2909.77000 | 277.5234 | 806383.0700 | 2905.64032 2014-04-15 06:11:00 | 2908.58000 | 2909.87000 | 2907.71000 | 2909.21000 | 182.8081 | 531774.2100 | 2908.91988 2014-04-15 06:12:00 | 2909.04000 | 2912.09000 | 2909.04000 | 2910.86000 | 86.7230 | 252439.5200 | 2910.87009 2014-04-15 06:13:00 | 2910.86000 | 2914.25000 | 2910.04000 | 2911.39000 | 101.8741 | 296691.0100 | 2912.33014 2014-04-15 06:14:00 | 2911.38000 | 2912.78000 | 2910.66000 | 2912.18000 | 208.5737 | 607314.5700 | 2911.75027 2014-04-15 06:15:00 | 2911.48000 | 2915.00000 | 2911.00000 | 2913.60000 | 245.4928 | 715216.2100 | 2913.39023 2014-04-15 06:16:00 | 2913.12000 | 2915.00000 | 2912.81000 | 2915.00000 | 176.9929 | 515656.4700 | 2913.43018 2014-04-15 06:17:00 | 2915.00000 | 2918.03000 | 2914.04000 | 2916.76000 | 286.5572 | 835652.1500 | 2916.17972 2014-04-15 06:18:00 | 2916.37000 | 2919.36000 | 2910.00000 | 2913.12000 | 219.9059 | 641126.8500 | 2915.45969 2014-04-15 06:19:00 | 2913.63000 | 2913.63000 | 2906.42000 | 2912.90000 | 171.3667 | 498886.2500 | 2911.21981 2014-04-15 06:20:00 | 2909.17000 | 2914.30000 | 2908.85000 | 2910.45000 | 165.4669 | 481725.2800 | 2911.30982 2014-04-15 06:21:00 | 2910.79000 | 2913.97000 | 2910.09000 | 2913.00000 | 188.2897 | 548363.6000 | 2912.33998 2014-04-15 06:22:00 | 2912.84000 | 2914.90000 | 2912.07000 | 2912.36000 | 286.4919 | 834602.5800 | 2913.18019 2014-04-15 06:23:00 | 2913.26000 | 2913.26000 | 2908.20000 | 2908.44000 | 106.1099 | 308802.1200 | 2910.21000 2014-04-15 06:24:00 | 2909.94000 | 2910.37000 | 2905.01000 | 2909.80000 | 280.1746 | 814940.9200 | 2908.68948 2014-04-15 06:25:00 | 2911.10000 | 2914.97000 | 2907.23000 | 2908.75000 | 269.3311 | 784246.5200 | 2911.83011 2014-04-15 06:26:00 | 2911.13000 | 2913.95000 | 2907.22000 | 2910.00000 | 191.9780 | 558798.0300 | 2910.73987 2014-04-15 06:27:00 | 2910.00000 | 2914.97000 | 2910.00000 | 2910.36000 | 223.0443 | 649627.7800 | 2912.55033 2014-04-15 06:28:00 | 2911.60000 | 2912.57000 | 2907.11000 | 2911.04000 | 244.0428 | 710389.0300 | 2910.92023 2014-04-15 06:29:00 | 2911.04000 | 2914.93000 | 2907.86000 | 2912.62000 | 362.8011 | 1056618.3300 | 2912.39014 2014-04-15 06:30:00 | 2913.23000 | 2920.00000 | 2913.23000 | 2920.00000 | 62.9000 | 183520.3000 | 2917.65000 2014-04-15 06:31:00 | 2920.00000 | 2930.00000 | 2920.00000 | 2923.60000 | 289.2917 | 845978.7600 | 2924.31017 2014-04-15 06:32:00 | 2923.92000 | 2924.08000 | 2922.50000 | 2923.00000 | 126.0299 | 368405.7000 | 2923.16000 2014-04-15 06:33:00 | 2923.61000 | 2930.00000 | 2921.33000 | 2928.88000 | 217.0429 | 635050.2300 | 2925.92022 2014-04-15 06:34:00 | 2928.99000 | 2932.00000 | 2928.17000 | 2929.75000 | 235.5250 | 690231.8000 | 2930.60960 2014-04-15 06:35:00 | 2929.18000 | 2929.99000 | 2925.61000 | 2929.99000 | 173.6272 | 508408.1600 | 2928.15983 2014-04-15 06:36:00 | 2929.99000 | 2932.00000 | 2929.30000 | 2930.80000 | 200.4567 | 587508.5800 | 2930.84978 2014-04-15 06:37:00 | 2931.87000 | 2934.21000 | 2930.67000 | 2932.95000 | 280.1720 | 821621.1900 | 2932.56019 2014-04-15 06:38:00 | 2931.98000 | 2936.18000 | 2930.03000 | 2935.04000 | 236.6108 | 694147.5400 | 2933.71007 2014-04-15 06:39:00 | 2935.04000 | 2940.00000 | 2931.00000 | 2939.90000 | 194.2782 | 570564.0200 | 2936.83988 2014-04-15 06:40:00 | 2939.94000 | 2944.24000 | 2939.90000 | 2940.00000 | 208.5320 | 613480.2100 | 2941.90014 2014-04-15 06:41:00 | 2940.27000 | 2945.00000 | 2936.00000 | 2941.71000 | 205.7997 | 605168.3500 | 2940.56998 2014-04-15 06:42:00 | 2941.97000 | 2942.67000 | 2939.00000 | 2941.78000 | 188.5070 | 554350.0500 | 2940.73981 2014-04-15 06:43:00 | 2942.23000 | 2943.00000 | 2940.00000 | 2943.00000 | 195.9990 | 576515.3500 | 2941.41993 2014-04-15 06:44:00 | 2943.00000 | 2965.07000 | 2943.00000 | 2960.19000 | 245.0020 | 723275.4800 | 2952.12017 2014-04-15 06:45:00 | 2960.19000 | 2974.82000 | 2960.00000 | 2973.88000 | 356.3760 | 1057848.5300 | 2968.34952 2014-04-15 06:46:00 | 2973.01000 | 2987.00000 | 2973.01000 | 2986.81000 | 354.6495 | 1056681.7700 | 2979.50994 2014-04-15 06:47:00 | 2985.00000 | 2989.00000 | 2980.00000 | 2986.03000 | 358.4078 | 1069918.9000 | 2985.19974 2014-04-15 06:48:00 | 2987.00000 | 2990.00000 | 2969.00000 | 2977.07000 | 341.8170 | 1019082.7300 | 2981.36965 2014-04-15 06:49:00 | 2977.02000 | 2979.57000 | 2966.00000 | 2973.50000 | 399.5264 | 1187616.0800 | 2972.55952 2014-04-15 06:50:00 | 2973.73000 | 2976.15000 | 2966.00000 | 2972.33000 | 449.8085 | 1336884.6500 | 2972.11977 2014-04-15 06:51:00 | 2972.85000 | 2976.43000 | 2970.00000 | 2975.00000 | 370.7873 | 1102828.9600 | 2974.28967 2014-04-15 06:52:00 | 2974.96000 | 2976.40000 | 2974.00000 | 2974.98000 | 88.2190 | 262483.3900 | 2975.35997 2014-04-15 06:53:00 | 2974.00000 | 2979.58000 | 2974.00000 | 2979.58000 | 210.6149 | 626935.3300 | 2976.68964 2014-04-15 06:54:00 | 2978.78000 | 2985.40000 | 2978.10000 | 2985.37000 | 150.6602 | 449181.3800 | 2981.42001 2014-04-15 06:55:00 | 2986.00000 | 2989.90000 | 2975.00000 | 2977.97000 | 325.5066 | 970279.6900 | 2980.82963 2014-04-15 06:56:00 | 2977.99000 | 2983.59000 | 2975.17000 | 2980.00000 | 240.1034 | 715654.5200 | 2980.61027 2014-04-15 06:57:00 | 2981.17000 | 2983.55000 | 2976.00000 | 2976.93000 | 212.5559 | 633393.0500 | 2979.88971 2014-04-15 06:58:00 | 2977.02000 | 2980.00000 | 2968.20000 | 2978.20000 | 302.9961 | 900955.7100 | 2973.48960 2014-04-15 06:59:00 | 2978.16000 | 2980.00000 | 2973.10000 | 2975.79000 | 203.2490 | 604885.3900 | 2976.07993 2014-04-15 07:00:00 | 2975.89000 | 2979.44000 | 2974.97000 | 2979.33000 | 246.2957 | 732879.7200 | 2975.60964 2014-04-15 07:01:00 | 2978.20000 | 2979.00000 | 2969.50000 | 2972.41000 | 328.6283 | 977491.6200 | 2974.45981 2014-04-15 07:02:00 | 2971.53000 | 2972.64000 | 2968.56000 | 2972.48000 | 454.5183 | 1350400.9500 | 2971.05974 2014-04-15 07:03:00 | 2971.15000 | 2975.00000 | 2968.56000 | 2973.98000 | 207.8737 | 617929.5200 | 2972.62026 2014-04-15 07:04:00 | 2973.70000 | 2976.45000 | 2972.52000 | 2976.45000 | 118.8589 | 353560.0300 | 2974.61996 2014-04-15 07:05:00 | 2976.30000 | 2979.00000 | 2973.40000 | 2974.80000 | 233.9977 | 696330.3800 | 2975.79982 2014-04-15 07:06:00 | 2974.54000 | 2976.92000 | 2970.00000 | 2973.00000 | 109.7510 | 326339.0000 | 2973.45004 2014-04-15 07:07:00 | 2974.98000 | 2979.99000 | 2973.12000 | 2979.00000 | 178.2239 | 530479.8200 | 2976.48023 2014-04-15 07:08:00 | 2979.99000 | 2988.00000 | 2979.99000 | 2985.00000 | 345.9802 | 1032692.0200 | 2984.83002 2014-04-15 07:09:00 | 2985.50000 | 3000.00000 | 2984.99000 | 3000.00000 | 301.1033 | 900657.1800 | 2991.19033 2014-04-15 07:10:00 | 3000.00000 | 3015.00000 | 2996.75000 | 3003.86000 | 394.5396 | 1184056.7600 | 3001.10995 2014-04-15 07:11:00 | 3003.68000 | 3005.68000 | 2999.00000 | 3002.95000 | 271.4247 | 814732.6100 | 3001.68952 2014-04-15 07:12:00 | 3002.05000 | 3003.00000 | 2995.00000 | 2995.60000 | 252.6594 | 757715.3300 | 2998.95995 2014-04-15 07:13:00 | 2995.45000 | 3005.00000 | 2995.45000 | 2996.24000 | 360.8530 | 1082050.4100 | 2998.59036 2014-04-15 07:14:00 | 2996.91000 | 2999.41000 | 2994.53000 | 2997.00000 | 158.3641 | 474594.9600 | 2996.86021 2014-04-15 07:15:00 | 2997.02000 | 3003.69000 | 2996.96000 | 3001.70000 | 318.9169 | 956667.8100 | 2999.73968 2014-04-15 07:16:00 | 3003.12000 | 3003.69000 | 2990.20000 | 3000.00000 | 505.6159 | 1516994.0300 | 3000.28931 2014-04-15 07:17:00 | 3000.00000 | 3001.97000 | 2997.08000 | 3000.17000 | 273.2583 | 819624.5500 | 2999.44984 2014-04-15 07:18:00 | 3000.43000 | 3011.94000 | 2999.00000 | 3009.48000 | 371.4914 | 1115480.9600 | 3002.71017 2014-04-15 07:19:00 | 3009.71000 | 3038.00000 | 3008.26000 | 3037.47000 | 234.0758 | 706787.0600 | 3019.47967 2014-04-15 07:20:00 | 3036.14000 | 3050.00000 | 3033.00000 | 3044.61000 | 430.1115 | 1307500.2000 | 3039.91021 2014-04-15 07:21:00 | 3049.65000 | 3050.00000 | 3034.57000 | 3034.76000 | 364.6381 | 1109560.8100 | 3042.90977 2014-04-15 07:22:00 | 3036.00000 | 3036.00000 | 3006.04000 | 3027.46000 | 312.9066 | 946846.0000 | 3025.96965 2014-04-15 07:23:00 | 3026.79000 | 3028.96000 | 3019.00000 | 3023.09000 | 299.4068 | 905849.2700 | 3025.47969 2014-04-15 07:24:00 | 3022.53000 | 3025.00000 | 3019.03000 | 3020.87000 | 86.2881 | 260774.6400 | 3022.13995 2014-04-15 07:25:00 | 3020.79000 | 3025.24000 | 3018.00000 | 3019.79000 | 194.7683 | 588231.3900 | 3020.15989 2014-04-15 07:26:00 | 3019.80000 | 3028.96000 | 3019.58000 | 3028.36000 | 209.4349 | 633056.5700 | 3022.68964 2014-04-15 07:27:00 | 3025.00000 | 3033.66000 | 3023.00000 | 3031.00000 | 159.4069 | 482829.2500 | 3028.90984 2014-04-15 07:28:00 | 3031.00000 | 3032.69000 | 3025.00000 | 3029.68000 | 192.5958 | 583320.5000 | 3028.72973 2014-04-15 07:29:00 | 3029.68000 | 3035.00000 | 3028.00000 | 3029.70000 | 186.5202 | 565191.7200 | 3030.19001 2014-04-15 07:30:00 | 3029.05000 | 3033.52000 | 3028.12000 | 3032.75000 | 279.7352 | 847678.7000 | 3030.28956 2014-04-15 07:31:00 | 3031.57000 | 3035.09000 | 3030.00000 | 3034.44000 | 143.0660 | 433806.0900 | 3032.20981 2014-04-15 07:32:00 | 3034.41000 | 3044.49000 | 3032.93000 | 3041.55000 | 234.6362 | 712897.3600 | 3038.30970 2014-04-15 07:33:00 | 3040.74000 | 3044.90000 | 3040.74000 | 3042.83000 | 115.8429 | 352425.2400 | 3042.27011 2014-04-15 07:34:00 | 3042.83000 | 3042.83000 | 3034.50000 | 3035.04000 | 163.5180 | 496671.2300 | 3037.40989 2014-04-15 07:35:00 | 3035.00000 | 3039.08000 | 3020.00000 | 3022.81000 | 225.6287 | 683250.9800 | 3028.20990 2014-04-15 07:36:00 | 3022.81000 | 3027.13000 | 3004.83000 | 3011.93000 | 140.1658 | 422463.8300 | 3014.02980 2014-04-15 07:37:00 | 3012.42000 | 3020.00000 | 3011.93000 | 3015.00000 | 158.2049 | 477036.7700 | 3015.30973 2014-04-15 07:38:00 | 3018.43000 | 3024.98000 | 3015.12000 | 3016.38000 | 209.5947 | 632508.6500 | 3017.76963 2014-04-15 07:39:00 | 3016.45000 | 3017.27000 | 3007.00000 | 3007.16000 | 170.4553 | 513269.7700 | 3011.16973 2014-04-15 07:40:00 | 3008.40000 | 3009.81000 | 3001.89000 | 3001.90000 | 304.1630 | 914156.0500 | 3005.48031 2014-04-15 07:41:00 | 3001.89000 | 3001.99000 | 2982.02000 | 2987.61000 | 365.4288 | 1093311.8500 | 2991.85986 2014-04-15 07:42:00 | 2987.67000 | 2990.00000 | 2982.00000 | 2988.22000 | 287.0791 | 857246.7500 | 2986.09991 2014-04-15 07:43:00 | 2989.00000 | 2993.97000 | 2987.00000 | 2989.77000 | 211.3609 | 631882.3800 | 2989.59006 2014-04-15 07:44:00 | 2987.01000 | 2998.03000 | 2987.01000 | 2998.00000 | 169.0853 | 505963.9400 | 2992.35973 2014-04-15 07:45:00 | 2998.00000 | 3005.45000 | 2990.00000 | 3004.99000 | 208.0818 | 623810.6200 | 2997.91013 2014-04-15 07:46:00 | 3004.96000 | 3006.99000 | 3000.01000 | 3004.00000 | 231.7599 | 696155.7600 | 3003.77999 2014-04-15 07:47:00 | 3004.55000 | 3009.00000 | 3004.25000 | 3008.00000 | 147.1622 | 442597.6900 | 3007.55011 2014-04-15 07:48:00 | 3007.57000 | 3007.57000 | 3002.00000 | 3003.95000 | 150.6099 | 452575.2300 | 3004.95000 2014-04-15 07:49:00 | 3003.16000 | 3004.88000 | 2998.10000 | 2999.92000 | 124.4028 | 373385.2100 | 3001.42012 2014-04-15 07:50:00 | 2999.89000 | 3000.00000 | 2992.45000 | 2998.75000 | 186.0298 | 557484.8600 | 2996.74999 2014-04-15 07:51:00 | 2998.75000 | 3000.00000 | 2996.06000 | 3000.00000 | 82.3939 | 247086.1700 | 2998.84011 2014-04-15 07:52:00 | 3000.00000 | 3008.14000 | 3000.00000 | 3006.64000 | 140.4061 | 421703.9900 | 3003.45982 2014-04-15 07:53:00 | 3008.00000 | 3010.00000 | 3007.53000 | 3009.66000 | 101.3479 | 304918.4100 | 3008.62993 2014-04-15 07:54:00 | 3007.80000 | 3009.86000 | 3006.00000 | 3008.00000 | 79.8131 | 240051.4800 | 3007.67008 2014-04-15 07:55:00 | 3008.00000 | 3011.97000 | 3008.00000 | 3011.64000 | 53.1960 | 160123.2300 | 3010.05993 2014-04-15 07:56:00 | 3011.06000 | 3020.00000 | 3010.25000 | 3017.61000 | 219.4487 | 662002.2300 | 3016.65991 2014-04-15 07:57:00 | 3018.00000 | 3018.52000 | 3012.00000 | 3013.49000 | 165.2490 | 498300.1000 | 3015.44995 2014-04-15 07:58:00 | 3012.10000 | 3015.92000 | 3011.89000 | 3011.89000 | 167.7111 | 505467.8300 | 3013.92006 2014-04-15 07:59:00 | 3011.89000 | 3015.91000 | 3011.80000 | 3014.00000 | 84.3389 | 254166.2400 | 3013.62997 2014-04-15 08:00:00 | 3014.11000 | 3015.84000 | 3012.50000 | 3014.00000 | 76.7859 | 231444.9700 | 3014.15990 2014-04-15 08:01:00 | 3013.86000 | 3018.00000 | 3013.04000 | 3014.70000 | 111.2228 | 335354.6800 | 3015.16010 2014-04-15 08:02:00 | 3014.68000 | 3018.50000 | 3013.89000 | 3018.50000 | 136.0119 | 410342.3900 | 3016.96008 2014-04-15 08:03:00 | 3018.52000 | 3018.52000 | 3012.23000 | 3013.00000 | 161.0167 | 485436.4900 | 3014.81983 2014-04-15 08:04:00 | 3013.00000 | 3015.95000 | 3010.00000 | 3012.78000 | 136.8409 | 412296.2800 | 3012.96004 2014-04-15 08:05:00 | 3011.92000 | 3012.87000 | 3004.97000 | 3004.99000 | 176.7022 | 531679.3800 | 3008.90013 2014-04-15 08:06:00 | 3004.97000 | 3005.00000 | 3001.02000 | 3003.00000 | 193.2317 | 580251.6900 | 3002.88011 2014-04-15 08:07:00 | 3002.13000 | 3007.60000 | 3001.00000 | 3006.39000 | 159.6281 | 479235.4900 | 3002.19990 2014-04-15 08:08:00 | 3007.00000 | 3013.48000 | 3003.40000 | 3011.36000 | 229.3282 | 689821.6300 | 3008.00987 2014-04-15 08:09:00 | 3012.75000 | 3014.99000 | 3010.75000 | 3011.50000 | 119.0829 | 358807.6300 | 3013.09012 2014-04-15 08:10:00 | 3011.82000 | 3013.01000 | 3010.00000 | 3011.29000 | 113.3580 | 341382.2900 | 3011.53993 2014-04-15 08:11:00 | 3011.29000 | 3015.00000 | 3010.58000 | 3014.92000 | 125.4928 | 378099.8700 | 3012.92012 2014-04-15 08:12:00 | 3014.98000 | 3016.04000 | 3010.00000 | 3012.18000 | 190.7351 | 574789.6500 | 3013.54969 2014-04-15 08:13:00 | 3012.81000 | 3016.33000 | 3012.13000 | 3015.90000 | 135.4531 | 408350.5700 | 3014.70014 2014-04-15 08:14:00 | 3015.85000 | 3021.72000 | 3015.02000 | 3021.12000 | 90.1300 | 272052.0000 | 3018.44000 2014-04-15 08:15:00 | 3021.10000 | 3027.13000 | 3020.00000 | 3021.21000 | 84.7701 | 256088.7400 | 3020.98000 2014-04-15 08:16:00 | 3022.00000 | 3032.00000 | 3022.00000 | 3032.00000 | 211.4677 | 640174.0300 | 3027.28984 2014-04-15 08:17:00 | 3028.04000 | 3031.10000 | 3021.20000 | 3027.00000 | 139.3551 | 421841.9400 | 3027.10024 2014-04-15 08:18:00 | 3026.13000 | 3026.13000 | 3019.06000 | 3019.99000 | 174.7033 | 528222.3100 | 3023.54019 2014-04-15 08:19:00 | 3020.00000 | 3021.90000 | 3014.97000 | 3016.00000 | 61.2390 | 184762.9000 | 3017.07998 2014-04-15 08:20:00 | 3016.90000 | 3021.89000 | 3016.90000 | 3020.07000 | 125.0339 | 377494.8900 | 3019.14016 2014-04-15 08:21:00 | 3021.90000 | 3021.90000 | 3008.00000 | 3008.00000 | 134.4481 | 405363.5500 | 3015.01991 2014-04-15 08:22:00 | 3008.00000 | 3014.99000 | 3004.00000 | 3014.00000 | 200.5558 | 603719.0100 | 3010.22972 2014-04-15 08:23:00 | 3014.25000 | 3024.98000 | 3010.03000 | 3010.03000 | 173.7701 | 523779.6700 | 3014.21001 2014-04-15 08:24:00 | 3010.00000 | 3012.53000 | 3009.78000 | 3012.00000 | 243.2998 | 732607.3300 | 3011.12998 2014-04-15 08:25:00 | 3011.95000 | 3015.90000 | 3010.90000 | 3014.72000 | 128.1070 | 386033.7200 | 3013.36987 2014-04-15 08:26:00 | 3014.97000 | 3014.97000 | 3011.00000 | 3014.00000 | 122.2882 | 368549.7100 | 3013.77993 2014-04-15 08:27:00 | 3014.87000 | 3017.91000 | 3012.00000 | 3014.92000 | 126.6280 | 381713.9000 | 3014.44992 2014-04-15 08:28:00 | 3014.90000 | 3016.00000 | 3012.13000 | 3013.15000 | 182.1048 | 548893.0500 | 3014.15969 2014-04-15 08:29:00 | 3013.15000 | 3016.97000 | 3013.00000 | 3013.00000 | 142.0310 | 428141.0800 | 3014.42005 2014-04-15 08:30:00 | 3012.86000 | 3012.86000 | 3010.90000 | 3011.98000 | 62.2930 | 187596.6500 | 3011.52006 2014-04-15 08:31:00 | 3011.98000 | 3014.00000 | 3010.90000 | 3010.91000 | 114.7302 | 345548.9600 | 3011.84001 2014-04-15 08:32:00 | 3010.90000 | 3010.90000 | 3000.00000 | 3007.58000 | 302.4848 | 909904.4600 | 3008.09948 2014-04-15 08:33:00 | 3007.58000 | 3014.00000 | 3000.00000 | 3007.24000 | 262.3964 | 788713.7100 | 3005.80969 2014-04-15 08:34:00 | 3001.14000 | 3009.99000 | 3001.14000 | 3005.00000 | 306.8456 | 922353.1600 | 3005.91955 2014-04-15 08:35:00 | 3004.87000 | 3007.40000 | 3004.87000 | 3004.96000 | 103.1402 | 310035.2300 | 3005.96001 2014-04-15 08:36:00 | 3004.96000 | 3009.79000 | 3004.00000 | 3009.79000 | 133.4741 | 401179.1300 | 3005.67018 2014-04-15 08:37:00 | 3005.76000 | 3006.05000 | 3001.00000 | 3001.96000 | 173.0011 | 519617.5600 | 3003.55007 2014-04-15 08:38:00 | 3002.05000 | 3004.57000 | 3002.01000 | 3003.00000 | 178.6052 | 536374.7300 | 3003.12972 2014-04-15 08:39:00 | 3003.51000 | 3005.00000 | 3001.00000 | 3004.99000 | 161.0131 | 483699.3500 | 3004.10016 2014-04-15 08:40:00 | 3004.95000 | 3012.00000 | 3003.48000 | 3012.00000 | 238.3563 | 717361.8600 | 3009.61971 2014-04-15 08:41:00 | 3012.00000 | 3020.20000 | 3012.00000 | 3016.16000 | 390.3182 | 1177800.8400 | 3017.53977 2014-04-15 08:42:00 | 3017.73000 | 3040.00000 | 3017.73000 | 3038.00000 | 248.1199 | 751078.6600 | 3027.07999 2014-04-15 08:43:00 | 3039.00000 | 3051.71000 | 3032.00000 | 3032.00000 | 293.3897 | 893236.6400 | 3044.53997 2014-04-15 08:44:00 | 3032.07000 | 3048.22000 | 3022.81000 | 3028.00000 | 202.0371 | 612332.1100 | 3030.78981 2014-04-15 08:45:00 | 3028.00000 | 3036.95000 | 3027.32000 | 3034.00000 | 147.1272 | 446276.6100 | 3033.26987 2014-04-15 08:46:00 | 3033.27000 | 3034.95000 | 3031.98000 | 3032.00000 | 145.0419 | 439967.1400 | 3033.38009 2014-04-15 08:47:00 | 3032.00000 | 3037.09000 | 3032.00000 | 3035.98000 | 164.1940 | 498120.1700 | 3033.73021 2014-04-15 08:48:00 | 3037.00000 | 3044.92000 | 3034.04000 | 3039.65000 | 212.0663 | 644348.5700 | 3038.42974 2014-04-15 08:49:00 | 3040.00000 | 3045.00000 | 3034.99000 | 3042.34000 | 165.6462 | 503609.1200 | 3040.26979 2014-04-15 08:50:00 | 3041.20000 | 3050.00000 | 3040.00000 | 3048.00000 | 176.9861 | 538816.4800 | 3044.39977 2014-04-15 08:51:00 | 3048.00000 | 3065.00000 | 3045.02000 | 3065.00000 | 219.3698 | 670337.0500 | 3055.73999 2014-04-15 08:52:00 | 3061.34000 | 3064.00000 | 3055.00000 | 3056.16000 | 264.1147 | 807960.9600 | 3059.12954 2014-04-15 08:53:00 | 3056.16000 | 3057.34000 | 3049.00000 | 3053.97000 | 201.7708 | 616175.7900 | 3053.84005 2014-04-15 08:54:00 | 3051.27000 | 3059.70000 | 3051.00000 | 3052.72000 | 217.5843 | 664489.4400 | 3053.94031 2014-04-15 08:55:00 | 3052.60000 | 3055.37000 | 3050.00000 | 3052.92000 | 337.6832 | 1030781.3800 | 3052.51035 2014-04-15 08:56:00 | 3052.92000 | 3055.51000 | 3050.32000 | 3051.61000 | 195.4932 | 596827.2300 | 3052.93021 2014-04-15 08:57:00 | 3051.61000 | 3056.78000 | 3051.20000 | 3053.58000 | 171.2078 | 522697.4100 | 3052.99988 2014-04-15 08:58:00 | 3052.00000 | 3060.00000 | 3051.20000 | 3058.20000 | 197.8087 | 604226.5000 | 3054.59992 2014-04-15 08:59:00 | 3059.99000 | 3073.02000 | 3058.20000 | 3072.92000 | 210.0262 | 643891.8900 | 3065.76974 2014-04-15 09:00:00 | 3072.52000 | 3087.38000 | 3072.52000 | 3083.92000 | 192.3728 | 592408.1300 | 3079.48017 2014-04-15 09:01:00 | 3083.89000 | 3100.01000 | 3080.00000 | 3088.50000 | 375.5819 | 1161329.4700 | 3092.08023 2014-04-15 09:02:00 | 3087.49000 | 3092.25000 | 3072.02000 | 3088.37000 | 245.2969 | 756745.9000 | 3085.01976 2014-04-15 09:03:00 | 3089.00000 | 3089.97000 | 3080.09000 | 3082.20000 | 189.7982 | 585610.8600 | 3085.43989 2014-04-15 09:04:00 | 3082.98000 | 3085.00000 | 3072.02000 | 3074.00000 | 219.5967 | 675644.1100 | 3076.74976 2014-04-15 09:05:00 | 3074.00000 | 3080.00000 | 3070.00000 | 3080.00000 | 137.3669 | 422548.8500 | 3076.05986 2014-04-15 09:06:00 | 3079.79000 | 3085.02000 | 3076.30000 | 3083.00000 | 198.9928 | 613098.7200 | 3081.01018 2014-04-15 09:07:00 | 3083.00000 | 3089.00000 | 3082.85000 | 3087.99000 | 122.9120 | 379365.5400 | 3086.48008 2014-04-15 09:08:00 | 3088.00000 | 3088.98000 | 3084.00000 | 3084.98000 | 48.9240 | 151026.9900 | 3086.97006 2014-04-15 09:09:00 | 3083.98000 | 3089.02000 | 3080.10000 | 3080.12000 | 227.0012 | 700593.9500 | 3086.30009 2014-04-15 09:10:00 | 3080.12000 | 3086.57000 | 3080.00000 | 3086.05000 | 131.2632 | 404692.2100 | 3083.06013 2014-04-15 09:11:00 | 3086.05000 | 3087.57000 | 3080.00000 | 3080.40000 | 150.4601 | 463692.3900 | 3081.83000 2014-04-15 09:12:00 | 3081.00000 | 3100.00000 | 3080.00000 | 3086.52000 | 276.5847 | 854190.5000 | 3088.35042 2014-04-15 09:13:00 | 3086.54000 | 3090.08000 | 3080.00000 | 3080.00000 | 196.8982 | 607649.4100 | 3086.10988 2014-04-15 09:14:00 | 3083.96000 | 3083.96000 | 3075.00000 | 3078.90000 | 127.0251 | 391233.4000 | 3079.96980 2014-04-15 09:15:00 | 3078.92000 | 3087.89000 | 3078.90000 | 3083.56000 | 139.7898 | 431039.1400 | 3083.47999 2014-04-15 09:16:00 | 3084.42000 | 3087.50000 | 3083.00000 | 3083.03000 | 164.6712 | 508155.6800 | 3085.88007 2014-04-15 09:17:00 | 3084.95000 | 3090.00000 | 3083.00000 | 3086.57000 | 144.9539 | 447377.0500 | 3086.34018 2014-04-15 09:18:00 | 3087.96000 | 3087.96000 | 3078.00000 | 3078.00000 | 135.6498 | 418150.0700 | 3082.56999 2014-04-15 09:19:00 | 3076.00000 | 3078.00000 | 3070.00000 | 3071.97000 | 206.6830 | 635070.7000 | 3072.68020 2014-04-15 09:20:00 | 3072.00000 | 3079.99000 | 3063.38000 | 3075.05000 | 194.2352 | 596919.8200 | 3073.17970 2014-04-15 09:21:00 | 3075.05000 | 3079.92000 | 3071.00000 | 3076.08000 | 214.7609 | 660432.7900 | 3075.20006 2014-04-15 09:22:00 | 3076.04000 | 3078.76000 | 3065.00000 | 3065.00000 | 213.5990 | 656677.9200 | 3074.34993 2014-04-15 09:23:00 | 3070.90000 | 3070.90000 | 3064.98000 | 3065.44000 | 174.8332 | 536232.8400 | 3067.11019 2014-04-15 09:24:00 | 3065.44000 | 3072.72000 | 3064.29000 | 3067.65000 | 64.0451 | 196492.9400 | 3068.03990 2014-04-15 09:25:00 | 3067.65000 | 3070.89000 | 3065.50000 | 3065.50000 | 179.4368 | 550494.2700 | 3067.89982 2014-04-15 09:26:00 | 3065.00000 | 3069.89000 | 3062.02000 | 3068.13000 | 196.0362 | 601193.8700 | 3066.74976 2014-04-15 09:27:00 | 3069.78000 | 3072.73000 | 3067.17000 | 3071.42000 | 136.8379 | 419896.6500 | 3068.56991 2014-04-15 09:28:00 | 3072.93000 | 3075.00000 | 3070.45000 | 3073.13000 | 156.5712 | 481196.4400 | 3073.34006 2014-04-15 09:29:00 | 3074.00000 | 3078.90000 | 3068.00000 | 3078.72000 | 192.2809 | 591294.4000 | 3075.16005 2014-04-15 09:30:00 | 3077.05000 | 3078.75000 | 3067.13000 | 3071.92000 | 223.6251 | 687067.9200 | 3072.40964 2014-04-15 09:31:00 | 3071.91000 | 3074.89000 | 3071.00000 | 3074.89000 | 63.4820 | 195061.7000 | 3072.71004 2014-04-15 09:32:00 | 3074.89000 | 3079.99000 | 3072.02000 | 3079.99000 | 104.8580 | 322460.4700 | 3075.20993 2014-04-15 09:33:00 | 3080.00000 | 3084.00000 | 3075.76000 | 3080.89000 | 141.3892 | 435522.6000 | 3080.30996 2014-04-15 09:34:00 | 3080.89000 | 3084.03000 | 3073.10000 | 3084.02000 | 171.9522 | 529518.1500 | 3079.45012 2014-04-15 09:35:00 | 3085.00000 | 3086.97000 | 3075.22000 | 3075.74000 | 107.7220 | 332053.1500 | 3082.50007 2014-04-15 09:36:00 | 3075.01000 | 3079.99000 | 3073.97000 | 3075.09000 | 144.5050 | 444520.5700 | 3076.15977 2014-04-15 09:37:00 | 3074.71000 | 3075.73000 | 3073.20000 | 3073.20000 | 169.0799 | 519880.1500 | 3074.76000 2014-04-15 09:38:00 | 3072.94000 | 3075.00000 | 3071.00000 | 3072.59000 | 155.6238 | 478138.5100 | 3072.40019 2014-04-15 09:39:00 | 3071.25000 | 3073.00000 | 3068.00000 | 3072.97000 | 63.9829 | 196450.5600 | 3070.36006 2014-04-15 09:40:00 | 3071.65000 | 3072.53000 | 3069.72000 | 3070.45000 | 164.6799 | 505769.8200 | 3071.22999 2014-04-15 09:41:00 | 3069.48000 | 3070.09000 | 3065.00000 | 3070.09000 | 66.6659 | 204481.0200 | 3067.24991 2014-04-15 09:42:00 | 3070.37000 | 3070.40000 | 3065.00000 | 3069.42000 | 125.8352 | 386164.3100 | 3068.80980 2014-04-15 09:43:00 | 3070.00000 | 3077.00000 | 3070.00000 | 3075.83000 | 108.9441 | 334967.2700 | 3074.67015 2014-04-15 09:44:00 | 3076.07000 | 3076.11000 | 3073.00000 | 3073.00000 | 173.4121 | 533082.7200 | 3074.08012 2014-04-15 09:45:00 | 3073.35000 | 3073.38000 | 3067.13000 | 3069.64000 | 144.2589 | 442978.7800 | 3070.71995 2014-04-15 09:46:00 | 3069.64000 | 3070.42000 | 3067.00000 | 3069.76000 | 192.9618 | 592001.1200 | 3067.97011 2014-04-15 09:47:00 | 3069.41000 | 3070.00000 | 3067.42000 | 3068.36000 | 129.4149 | 397115.9200 | 3068.54978 2014-04-15 09:48:00 | 3068.36000 | 3070.00000 | 3067.77000 | 3068.98000 | 98.6079 | 302586.2000 | 3068.57993 2014-04-15 09:49:00 | 3068.98000 | 3069.00000 | 3066.60000 | 3068.75000 | 94.7910 | 290775.1000 | 3067.54003 2014-04-15 09:50:00 | 3068.73000 | 3068.73000 | 3061.86000 | 3061.86000 | 81.5511 | 249967.9000 | 3065.17003 2014-04-15 09:51:00 | 3061.86000 | 3064.96000 | 3061.00000 | 3064.42000 | 141.4270 | 433179.4600 | 3062.91986 2014-04-15 09:52:00 | 3063.51000 | 3074.89000 | 3061.02000 | 3074.48000 | 162.0048 | 496643.5400 | 3065.60973 2014-04-15 09:53:00 | 3071.24000 | 3072.56000 | 3065.88000 | 3069.87000 | 157.9992 | 485090.7300 | 3070.20996 2014-04-15 09:54:00 | 3069.82000 | 3072.00000 | 3065.80000 | 3070.81000 | 143.6261 | 440805.5600 | 3069.11982 2014-04-15 09:55:00 | 3070.85000 | 3071.50000 | 3069.45000 | 3071.39000 | 62.1240 | 190748.0900 | 3070.44008 2014-04-15 09:56:00 | 3071.32000 | 3076.69000 | 3069.73000 | 3072.08000 | 156.8369 | 481978.6600 | 3073.11984 2014-04-15 09:57:00 | 3073.00000 | 3077.04000 | 3073.00000 | 3075.58000 | 107.4599 | 330409.0900 | 3074.72000 2014-04-15 09:58:00 | 3076.72000 | 3087.00000 | 3075.99000 | 3082.51000 | 155.1939 | 478214.6500 | 3081.40020 2014-04-15 09:59:00 | 3085.34000 | 3090.00000 | 3082.56000 | 3089.90000 | 128.1972 | 395799.7500 | 3087.42988 2014-04-15 10:00:00 | 3088.43000 | 3092.91000 | 3086.00000 | 3088.44000 | 270.0382 | 834323.5200 | 3089.64984 2014-04-15 10:01:00 | 3089.98000 | 3108.03000 | 3088.42000 | 3107.44000 | 227.5512 | 704767.0100 | 3097.18009 2014-04-15 10:02:00 | 3107.44000 | 3150.00000 | 3101.11000 | 3125.50000 | 311.4163 | 970301.4500 | 3115.76963 2014-04-15 10:03:00 | 3125.49000 | 3125.49000 | 3105.00000 | 3106.83000 | 129.6600 | 404414.8600 | 3119.04000 2014-04-15 10:04:00 | 3105.93000 | 3120.00000 | 3105.93000 | 3116.25000 | 257.7579 | 802828.3100 | 3114.65983 2014-04-15 10:05:00 | 3119.15000 | 3126.97000 | 3117.83000 | 3123.95000 | 143.7798 | 448679.2500 | 3120.59999 2014-04-15 10:06:00 | 3123.98000 | 3129.00000 | 3120.67000 | 3127.61000 | 224.0520 | 700115.3400 | 3124.79014 2014-04-15 10:07:00 | 3127.61000 | 3139.00000 | 3124.84000 | 3136.00000 | 181.2958 | 567734.9900 | 3131.53976 2014-04-15 10:08:00 | 3135.26000 | 3137.62000 | 3130.00000 | 3130.63000 | 228.9019 | 717367.0700 | 3133.95014 2014-04-15 10:09:00 | 3133.43000 | 3142.14000 | 3130.01000 | 3141.96000 | 162.8302 | 510847.3200 | 3137.30001 2014-04-15 10:10:00 | 3141.96000 | 3144.90000 | 3139.07000 | 3139.07000 | 155.1550 | 487594.6700 | 3142.62975 2014-04-15 10:11:00 | 3139.88000 | 3143.05000 | 3129.26000 | 3134.05000 | 159.4738 | 500274.0100 | 3137.03019 2014-04-15 10:12:00 | 3134.05000 | 3134.66000 | 3125.05000 | 3127.00000 | 120.3880 | 376853.0900 | 3130.31992 2014-04-15 10:13:00 | 3127.97000 | 3135.00000 | 3127.95000 | 3131.34000 | 141.0888 | 441770.1800 | 3131.14995 2014-04-15 10:14:00 | 3132.00000 | 3139.00000 | 3132.00000 | 3135.00000 | 177.8600 | 557811.7200 | 3136.24000 2014-04-15 10:15:00 | 3135.00000 | 3150.00000 | 3135.00000 | 3150.00000 | 241.8543 | 760426.3200 | 3144.15033 2014-04-15 10:16:00 | 3150.00000 | 3179.00000 | 3149.90000 | 3161.99000 | 282.6471 | 893458.8400 | 3161.03974 2014-04-15 10:17:00 | 3162.23000 | 3162.83000 | 3150.00000 | 3153.35000 | 204.3637 | 645041.3100 | 3156.34024 2014-04-15 10:18:00 | 3155.25000 | 3163.00000 | 3153.00000 | 3161.97000 | 145.2262 | 458788.4400 | 3159.12983 2014-04-15 10:19:00 | 3161.00000 | 3170.08000 | 3161.00000 | 3167.85000 | 248.2589 | 786082.0200 | 3166.37991 2014-04-15 10:20:00 | 3168.66000 | 3170.00000 | 3159.33000 | 3169.27000 | 163.6569 | 518311.0400 | 3167.05984 2014-04-15 10:21:00 | 3170.00000 | 3174.95000 | 3151.02000 | 3151.02000 | 153.7171 | 486791.2900 | 3166.79986 2014-04-15 10:22:00 | 3151.02000 | 3161.00000 | 3147.98000 | 3159.00000 | 272.4023 | 858625.5700 | 3152.05019 2014-04-15 10:23:00 | 3157.00000 | 3158.58000 | 3142.00000 | 3145.00000 | 199.9693 | 629931.1500 | 3150.13995 2014-04-15 10:24:00 | 3145.00000 | 3154.00000 | 3139.97000 | 3151.76000 | 175.0659 | 550401.8500 | 3143.96977 2014-04-15 10:25:00 | 3150.09000 | 3152.97000 | 3144.04000 | 3151.97000 | 200.0399 | 629951.6500 | 3149.12999 2014-04-15 10:26:00 | 3150.04000 | 3154.99000 | 3150.04000 | 3153.90000 | 81.8600 | 258064.3600 | 3152.51000 2014-04-15 10:27:00 | 3154.05000 | 3155.09000 | 3150.02000 | 3150.02000 | 140.3362 | 442528.9800 | 3153.34983 2014-04-15 10:28:00 | 3150.04000 | 3151.03000 | 3140.10000 | 3149.27000 | 227.9593 | 717748.0800 | 3148.57995 2014-04-15 10:29:00 | 3149.21000 | 3154.95000 | 3148.10000 | 3152.10000 | 251.1389 | 791220.5700 | 3150.52991 2014-04-15 10:30:00 | 3152.12000 | 3155.93000 | 3152.00000 | 3154.25000 | 150.8030 | 475584.4900 | 3153.68014 2014-04-15 10:31:00 | 3154.72000 | 3160.00000 | 3154.28000 | 3156.41000 | 137.4611 | 433909.6700 | 3156.60005 2014-04-15 10:32:00 | 3157.06000 | 3166.00000 | 3156.34000 | 3160.14000 | 172.9301 | 546450.5900 | 3159.95001 2014-04-15 10:33:00 | 3161.94000 | 3164.94000 | 3151.00000 | 3153.95000 | 186.3831 | 588661.3100 | 3158.34018 2014-04-15 10:34:00 | 3153.93000 | 3153.97000 | 3145.18000 | 3153.78000 | 167.7751 | 528350.6400 | 3149.15974 2014-04-15 10:35:00 | 3153.73000 | 3158.00000 | 3146.02000 | 3149.06000 | 112.8159 | 355756.9800 | 3153.42985 2014-04-15 10:36:00 | 3148.81000 | 3154.97000 | 3146.18000 | 3149.89000 | 294.5718 | 928075.1600 | 3150.59017 2014-04-15 10:37:00 | 3148.16000 | 3148.62000 | 3127.00000 | 3129.71000 | 217.5929 | 681986.2900 | 3134.23020 2014-04-15 10:38:00 | 3129.49000 | 3133.36000 | 3123.06000 | 3129.14000 | 299.5043 | 936547.1900 | 3126.99042 2014-04-15 10:39:00 | 3128.91000 | 3133.36000 | 3127.02000 | 3127.02000 | 260.9893 | 816938.2200 | 3130.15994 2014-04-15 10:40:00 | 3128.97000 | 3128.97000 | 3115.07000 | 3119.92000 | 212.6868 | 663920.9600 | 3121.58978 2014-04-15 10:41:00 | 3119.90000 | 3122.63000 | 3108.00000 | 3118.99000 | 151.1932 | 471034.7800 | 3115.45015 2014-04-15 10:42:00 | 3123.05000 | 3125.00000 | 3116.52000 | 3119.23000 | 135.7460 | 423569.6100 | 3120.30983 2014-04-15 10:43:00 | 3118.00000 | 3124.72000 | 3112.02000 | 3124.15000 | 124.6560 | 388706.0100 | 3118.22984 2014-04-15 10:44:00 | 3123.05000 | 3136.00000 | 3123.02000 | 3134.61000 | 164.6679 | 515430.1200 | 3130.11989 2014-04-15 10:45:00 | 3133.56000 | 3134.38000 | 3127.06000 | 3127.06000 | 146.9169 | 459956.9800 | 3130.72985 2014-04-15 10:46:00 | 3125.00000 | 3135.65000 | 3119.40000 | 3128.70000 | 157.6290 | 492623.7500 | 3125.20995 2014-04-15 10:47:00 | 3135.65000 | 3140.00000 | 3133.05000 | 3135.03000 | 235.8679 | 739785.4800 | 3136.43984 2014-04-15 10:48:00 | 3135.02000 | 3144.74000 | 3131.35000 | 3139.03000 | 121.2709 | 380730.1500 | 3139.50004 2014-04-15 10:49:00 | 3140.02000 | 3150.00000 | 3139.36000 | 3146.00000 | 170.9667 | 537774.1400 | 3145.48982 2014-04-15 10:50:00 | 3145.86000 | 3149.30000 | 3142.16000 | 3144.83000 | 153.9751 | 484288.5500 | 3145.23976 2014-04-15 10:51:00 | 3144.86000 | 3144.88000 | 3140.00000 | 3141.71000 | 80.8921 | 254264.0200 | 3143.25005 2014-04-15 10:52:00 | 3142.00000 | 3143.61000 | 3135.00000 | 3138.30000 | 136.2241 | 427584.3800 | 3138.83018 2014-04-15 10:53:00 | 3134.97000 | 3138.96000 | 3132.00000 | 3132.04000 | 125.4478 | 393167.2600 | 3134.10991 2014-04-15 10:54:00 | 3133.00000 | 3137.75000 | 3131.10000 | 3134.93000 | 81.2949 | 254832.7000 | 3134.66987 2014-04-15 10:55:00 | 3135.02000 | 3137.72000 | 3127.43000 | 3128.83000 | 164.9850 | 516728.0600 | 3131.96974 2014-04-15 10:56:00 | 3128.83000 | 3131.31000 | 3113.66000 | 3131.31000 | 130.3770 | 407171.2500 | 3123.02987 2014-04-15 10:57:00 | 3128.81000 | 3133.00000 | 3126.86000 | 3127.99000 | 143.2331 | 448150.6700 | 3128.82014 2014-04-15 10:58:00 | 3128.78000 | 3135.00000 | 3122.37000 | 3135.00000 | 114.9899 | 360024.3300 | 3130.92000 2014-04-15 10:59:00 | 3135.00000 | 3140.86000 | 3134.81000 | 3138.98000 | 165.0328 | 517729.4500 | 3137.13015 2014-04-15 11:00:00 | 3138.92000 | 3138.92000 | 3116.00000 | 3122.77000 | 136.1290 | 425654.9600 | 3126.84996 2014-04-15 11:01:00 | 3122.51000 | 3124.88000 | 3113.85000 | 3123.38000 | 226.9328 | 707447.3100 | 3117.43021 2014-04-15 11:02:00 | 3123.38000 | 3123.38000 | 3117.29000 | 3118.00000 | 103.2979 | 322219.2200 | 3119.31993 2014-04-15 11:03:00 | 3117.77000 | 3128.23000 | 3117.77000 | 3128.23000 | 121.2219 | 378409.9000 | 3121.63007 2014-04-15 11:04:00 | 3129.29000 | 3131.00000 | 3126.37000 | 3129.99000 | 153.7049 | 480999.4300 | 3129.36975 2014-04-15 11:05:00 | 3127.11000 | 3135.65000 | 3127.11000 | 3134.02000 | 167.2178 | 523856.6600 | 3132.77988 2014-04-15 11:06:00 | 3134.67000 | 3139.00000 | 3130.87000 | 3130.87000 | 144.1801 | 452080.9700 | 3135.53000 2014-04-15 11:07:00 | 3131.12000 | 3131.29000 | 3125.13000 | 3126.38000 | 106.6771 | 333736.1500 | 3128.46990 2014-04-15 11:08:00 | 3125.17000 | 3126.61000 | 3115.52000 | 3117.50000 | 131.1210 | 409576.1200 | 3123.65004 2014-04-15 11:09:00 | 3119.65000 | 3124.96000 | 3119.65000 | 3124.17000 | 153.0060 | 477721.2900 | 3122.23980 2014-04-15 11:10:00 | 3123.10000 | 3124.81000 | 3116.26000 | 3116.90000 | 126.1390 | 393534.7500 | 3119.84996 2014-04-15 11:11:00 | 3116.20000 | 3119.02000 | 3114.00000 | 3114.02000 | 178.9287 | 557645.6600 | 3116.57993 2014-04-15 11:12:00 | 3117.69000 | 3120.00000 | 3115.00000 | 3120.00000 | 154.8329 | 482739.7000 | 3117.81015 2014-04-15 11:13:00 | 3121.52000 | 3123.00000 | 3117.05000 | 3120.62000 | 92.3549 | 288121.5100 | 3119.71985 2014-04-15 11:14:00 | 3120.00000 | 3120.51000 | 3115.00000 | 3115.99000 | 127.4122 | 397226.6400 | 3117.65009 2014-04-15 11:15:00 | 3115.55000 | 3121.00000 | 3115.24000 | 3119.97000 | 220.3762 | 687274.0000 | 3118.63973 2014-04-15 11:16:00 | 3119.61000 | 3123.87000 | 3118.67000 | 3121.04000 | 101.9712 | 318260.1400 | 3121.08004 2014-04-15 11:17:00 | 3121.76000 | 3126.60000 | 3120.04000 | 3125.00000 | 136.5282 | 426621.9300 | 3124.78992 2014-04-15 11:18:00 | 3124.94000 | 3133.38000 | 3124.04000 | 3132.43000 | 137.7651 | 431029.7300 | 3128.73022 2014-04-15 11:19:00 | 3132.63000 | 3149.00000 | 3129.00000 | 3146.00000 | 265.1123 | 831630.9700 | 3136.90020 2014-04-15 11:20:00 | 3135.65000 | 3145.20000 | 3126.71000 | 3134.85000 | 208.7461 | 654844.7900 | 3137.03974 2014-04-15 11:21:00 | 3134.98000 | 3150.00000 | 3132.00000 | 3140.02000 | 183.3530 | 575699.0400 | 3139.84017 2014-04-15 11:22:00 | 3146.50000 | 3153.00000 | 3141.03000 | 3151.00000 | 161.7880 | 509598.2200 | 3149.78990 2014-04-15 11:23:00 | 3151.03000 | 3156.00000 | 3151.00000 | 3156.00000 | 82.5281 | 260261.3600 | 3153.60995 2014-04-15 11:24:00 | 3156.12000 | 3160.17000 | 3155.00000 | 3155.00000 | 142.2219 | 449196.4200 | 3158.42008 2014-04-15 11:25:00 | 3156.89000 | 3156.89000 | 3142.18000 | 3147.15000 | 78.5921 | 247534.3900 | 3149.61005 2014-04-15 11:26:00 | 3142.84000 | 3148.85000 | 3142.84000 | 3147.63000 | 146.3589 | 460313.4100 | 3145.09995 2014-04-15 11:27:00 | 3147.57000 | 3156.76000 | 3147.16000 | 3152.06000 | 140.6068 | 442932.4500 | 3150.14986 2014-04-15 11:28:00 | 3152.11000 | 3164.98000 | 3150.23000 | 3163.09000 | 171.2328 | 540659.1200 | 3157.45015 2014-04-15 11:29:00 | 3164.52000 | 3168.55000 | 3155.18000 | 3160.17000 | 210.4492 | 665960.2500 | 3164.46995 2014-04-15 11:30:00 | 3155.20000 | 3165.00000 | 3155.20000 | 3159.70000 | 132.2451 | 417964.6200 | 3160.52980 2014-04-15 11:31:00 | 3159.70000 | 3159.70000 | 3148.95000 | 3148.95000 | 157.8088 | 497661.2200 | 3153.56994 2014-04-15 11:32:00 | 3150.01000 | 3153.31000 | 3148.03000 | 3152.84000 | 114.9211 | 362023.3100 | 3150.19004 2014-04-15 11:33:00 | 3153.08000 | 3153.33000 | 3145.00000 | 3145.30000 | 96.5611 | 304030.3400 | 3148.58003 2014-04-15 11:34:00 | 3145.30000 | 3150.00000 | 3136.02000 | 3144.16000 | 212.0160 | 666306.9500 | 3142.71973 2014-04-15 11:35:00 | 3142.27000 | 3148.90000 | 3141.58000 | 3143.23000 | 100.2369 | 315245.1200 | 3144.99990 2014-04-15 11:36:00 | 3141.67000 | 3145.88000 | 3141.67000 | 3145.00000 | 110.8061 | 348353.3300 | 3143.80986 2014-04-15 11:37:00 | 3143.37000 | 3149.00000 | 3143.37000 | 3147.43000 | 96.2431 | 302884.6200 | 3147.08009 2014-04-15 11:38:00 | 3147.43000 | 3149.00000 | 3143.18000 | 3143.58000 | 95.6652 | 301041.9700 | 3146.82985 2014-04-15 11:39:00 | 3144.11000 | 3144.11000 | 3136.02000 | 3139.97000 | 125.8391 | 395365.0500 | 3141.82996 2014-04-15 11:40:00 | 3139.92000 | 3143.00000 | 3136.06000 | 3137.03000 | 118.7621 | 372865.5100 | 3139.60008 2014-04-15 11:41:00 | 3138.08000 | 3139.52000 | 3129.98000 | 3130.00000 | 131.9440 | 413490.2300 | 3133.83017 2014-04-15 11:42:00 | 3129.84000 | 3141.00000 | 3120.00000 | 3120.00000 | 212.6697 | 664954.4500 | 3126.69998 2014-04-15 11:43:00 | 3120.01000 | 3123.90000 | 3110.00000 | 3114.00000 | 150.2672 | 468511.9800 | 3117.85986 2014-04-15 11:44:00 | 3114.35000 | 3119.92000 | 3110.60000 | 3113.47000 | 169.3447 | 527761.1700 | 3116.48971 2014-04-15 11:45:00 | 3112.86000 | 3115.00000 | 3103.02000 | 3109.00000 | 122.0870 | 379629.6500 | 3109.49988 2014-04-15 11:46:00 | 3108.97000 | 3117.20000 | 3101.11000 | 3112.60000 | 221.8489 | 689617.4000 | 3108.49992 2014-04-15 11:47:00 | 3112.60000 | 3116.12000 | 3110.00000 | 3112.41000 | 220.5832 | 686660.0600 | 3112.93023 2014-04-15 11:48:00 | 3113.71000 | 3118.05000 | 3111.23000 | 3113.00000 | 164.0488 | 510953.0000 | 3114.63994 2014-04-15 11:49:00 | 3113.10000 | 3113.10000 | 3104.00000 | 3108.00000 | 184.3360 | 573010.2600 | 3108.50976 2014-04-15 11:50:00 | 3108.43000 | 3113.92000 | 3106.65000 | 3111.10000 | 188.0653 | 584772.0600 | 3109.40972 2014-04-15 11:51:00 | 3111.08000 | 3124.80000 | 3110.00000 | 3123.06000 | 124.4040 | 387750.0100 | 3116.86016 2014-04-15 11:52:00 | 3120.05000 | 3132.53000 | 3120.05000 | 3128.84000 | 91.4151 | 285719.8000 | 3125.51986 2014-04-15 11:53:00 | 3132.72000 | 3132.72000 | 3120.00000 | 3123.03000 | 131.5370 | 411087.4300 | 3125.25988 2014-04-15 11:54:00 | 3126.03000 | 3128.00000 | 3120.48000 | 3127.04000 | 54.1169 | 169173.3100 | 3126.06995 2014-04-15 11:55:00 | 3128.00000 | 3133.02000 | 3127.04000 | 3133.00000 | 137.5299 | 430582.8200 | 3130.83000 2014-04-15 11:56:00 | 3132.37000 | 3137.98000 | 3131.13000 | 3133.05000 | 119.0909 | 373155.7700 | 3133.37003 2014-04-15 11:57:00 | 3132.96000 | 3136.97000 | 3129.00000 | 3129.97000 | 117.7192 | 368690.5700 | 3131.94997 2014-04-15 11:58:00 | 3130.00000 | 3130.00000 | 3120.00000 | 3123.99000 | 86.4609 | 270111.7100 | 3124.09003 2014-04-15 11:59:00 | 3124.07000 | 3128.90000 | 3122.66000 | 3124.27000 | 116.3311 | 363636.0400 | 3125.87004 2014-04-15 12:00:00 | 3124.00000 | 3126.87000 | 3122.06000 | 3124.02000 | 122.2049 | 381814.5700 | 3124.37980 2014-04-15 12:01:00 | 3123.13000 | 3124.02000 | 3116.12000 | 3123.59000 | 169.4581 | 529012.5500 | 3121.78990 2014-04-15 12:02:00 | 3124.58000 | 3124.81000 | 3115.00000 | 3117.61000 | 179.2141 | 559379.1400 | 3121.29023 2014-04-15 12:03:00 | 3117.61000 | 3121.81000 | 3115.00000 | 3120.97000 | 135.4879 | 422279.0400 | 3116.72991 2014-04-15 12:04:00 | 3120.00000 | 3122.63000 | 3119.85000 | 3120.53000 | 163.9391 | 511708.0500 | 3121.32995 2014-04-15 12:05:00 | 3121.22000 | 3121.77000 | 3113.61000 | 3113.61000 | 103.0740 | 321330.0100 | 3117.47013 2014-04-15 12:06:00 | 3113.57000 | 3120.00000 | 3110.07000 | 3119.97000 | 156.5279 | 487429.3100 | 3114.00989 2014-04-15 12:07:00 | 3118.38000 | 3121.06000 | 3115.03000 | 3117.61000 | 206.4998 | 643891.0800 | 3118.11999 2014-04-15 12:08:00 | 3117.13000 | 3119.87000 | 3111.10000 | 3111.13000 | 103.4621 | 322448.0700 | 3116.58007 2014-04-15 12:09:00 | 3111.10000 | 3111.13000 | 3100.00000 | 3107.02000 | 200.6427 | 623465.0500 | 3107.34017 2014-04-15 12:10:00 | 3109.93000 | 3111.63000 | 3106.02000 | 3107.00000 | 109.5672 | 340564.2800 | 3108.26990 2014-04-15 12:11:00 | 3106.98000 | 3114.03000 | 3106.00000 | 3114.03000 | 54.3450 | 169012.2900 | 3109.98991 2014-04-15 12:12:00 | 3114.04000 | 3117.94000 | 3108.00000 | 3113.30000 | 189.9668 | 591716.0400 | 3114.83980 2014-04-15 12:13:00 | 3111.49000 | 3112.46000 | 3101.00000 | 3101.25000 | 240.8917 | 748759.0100 | 3108.28013 2014-04-15 12:14:00 | 3101.22000 | 3102.98000 | 3063.53000 | 3085.00000 | 255.5417 | 789590.5400 | 3089.87014 2014-04-15 12:15:00 | 3084.96000 | 3116.84000 | 3062.66000 | 3092.19000 | 154.9021 | 478628.7700 | 3089.88010 2014-04-15 12:16:00 | 3092.00000 | 3092.02000 | 3085.08000 | 3090.00000 | 156.7621 | 484396.4400 | 3090.01011 2014-04-15 12:17:00 | 3090.00000 | 3091.67000 | 3085.08000 | 3091.67000 | 106.1279 | 327730.4600 | 3088.06993 2014-04-15 12:18:00 | 3093.76000 | 3097.74000 | 3087.88000 | 3095.03000 | 185.9530 | 575113.6600 | 3092.79018 2014-04-15 12:19:00 | 3095.03000 | 3104.39000 | 3095.03000 | 3101.36000 | 176.9508 | 548188.3800 | 3097.97005 2014-04-15 12:20:00 | 3101.06000 | 3105.91000 | 3097.89000 | 3098.86000 | 161.2381 | 500110.5100 | 3101.68990 2014-04-15 12:21:00 | 3098.03000 | 3101.00000 | 3096.56000 | 3099.02000 | 63.0529 | 195425.0100 | 3099.38006 2014-04-15 12:22:00 | 3098.86000 | 3100.01000 | 3098.86000 | 3099.02000 | 118.1529 | 366199.5600 | 3099.37011 2014-04-15 12:23:00 | 3098.90000 | 3101.99000 | 3098.86000 | 3101.59000 | 101.3950 | 314329.4800 | 3100.04984 2014-04-15 12:24:00 | 3101.96000 | 3111.10000 | 3101.96000 | 3106.97000 | 163.6320 | 508344.0200 | 3106.63010 2014-04-15 12:25:00 | 3104.89000 | 3110.43000 | 3101.12000 | 3110.02000 | 262.2306 | 814564.4200 | 3106.29005 2014-04-15 12:26:00 | 3110.46000 | 3112.00000 | 3105.09000 | 3110.22000 | 166.1788 | 516625.0300 | 3108.84994 2014-04-15 12:27:00 | 3111.00000 | 3115.00000 | 3110.74000 | 3115.00000 | 172.6981 | 537740.5700 | 3113.75990 2014-04-15 12:28:00 | 3114.44000 | 3115.00000 | 3108.00000 | 3108.90000 | 115.1700 | 358425.2400 | 3112.14000 2014-04-15 12:29:00 | 3108.90000 | 3111.77000 | 3103.02000 | 3108.00000 | 217.8580 | 676775.9600 | 3106.49986 2014-04-15 12:30:00 | 3109.22000 | 3110.90000 | 3101.00000 | 3102.99000 | 185.8541 | 577335.4200 | 3106.39025 2014-04-15 12:31:00 | 3102.76000 | 3102.76000 | 3092.25000 | 3096.08000 | 168.7253 | 522677.1000 | 3097.79974 2014-04-15 12:32:00 | 3095.43000 | 3098.56000 | 3090.10000 | 3092.37000 | 156.6418 | 484648.0900 | 3093.99009 2014-04-15 12:33:00 | 3091.68000 | 3093.00000 | 3090.00000 | 3091.40000 | 108.3381 | 334900.1900 | 3091.24993 2014-04-15 12:34:00 | 3091.35000 | 3091.35000 | 3084.97000 | 3084.97000 | 141.1592 | 435767.0100 | 3087.05996 2014-04-15 12:35:00 | 3081.00000 | 3084.82000 | 3067.20000 | 3075.47000 | 276.9368 | 852350.4900 | 3077.77971 2014-04-15 12:36:00 | 3073.00000 | 3078.01000 | 3072.46000 | 3077.02000 | 200.8809 | 617684.7200 | 3074.88006 2014-04-15 12:37:00 | 3077.02000 | 3084.00000 | 3070.00000 | 3070.00000 | 142.9081 | 440014.0800 | 3078.99991 2014-04-15 12:38:00 | 3075.05000 | 3076.35000 | 3070.02000 | 3070.98000 | 138.8099 | 426514.1800 | 3072.64999 2014-04-15 12:39:00 | 3070.93000 | 3076.00000 | 3070.10000 | 3075.91000 | 222.7012 | 684396.3500 | 3073.16008 2014-04-15 12:40:00 | 3075.93000 | 3086.00000 | 3075.50000 | 3075.50000 | 177.1782 | 546123.3300 | 3082.33989 2014-04-15 12:41:00 | 3081.26000 | 3089.34000 | 3079.00000 | 3079.10000 | 192.1372 | 592520.2900 | 3083.83982 2014-04-15 12:42:00 | 3081.48000 | 3083.98000 | 3075.52000 | 3083.02000 | 195.2018 | 601475.1800 | 3081.30011 2014-04-15 12:43:00 | 3084.06000 | 3086.00000 | 3079.00000 | 3080.06000 | 148.8781 | 458861.7100 | 3082.12991 2014-04-15 12:44:00 | 3080.08000 | 3083.00000 | 3077.00000 | 3081.90000 | 179.2842 | 552354.9900 | 3080.89025 2014-04-15 12:45:00 | 3081.93000 | 3081.93000 | 3074.15000 | 3077.94000 | 129.1851 | 397770.0600 | 3079.06980 2014-04-15 12:46:00 | 3077.03000 | 3083.38000 | 3074.00000 | 3077.81000 | 141.1082 | 434373.4500 | 3078.29992 2014-04-15 12:47:00 | 3077.47000 | 3081.00000 | 3074.28000 | 3076.88000 | 172.9451 | 532380.4300 | 3078.31973 2014-04-15 12:48:00 | 3078.48000 | 3083.35000 | 3078.48000 | 3083.02000 | 173.4020 | 534326.1100 | 3081.43011 2014-04-15 12:49:00 | 3081.12000 | 3096.77000 | 3081.12000 | 3093.36000 | 184.5789 | 570494.7100 | 3090.78994 2014-04-15 12:50:00 | 3093.40000 | 3105.00000 | 3090.19000 | 3096.31000 | 211.3218 | 654404.5100 | 3096.72012 2014-04-15 12:51:00 | 3099.28000 | 3102.24000 | 3092.27000 | 3095.56000 | 163.1761 | 505717.0900 | 3099.20980 2014-04-15 12:52:00 | 3097.20000 | 3105.00000 | 3095.93000 | 3105.00000 | 108.9969 | 337803.2500 | 3099.19989 2014-04-15 12:53:00 | 3100.52000 | 3109.18000 | 3100.52000 | 3108.39000 | 247.7483 | 769097.4500 | 3104.34987 2014-04-15 12:54:00 | 3108.39000 | 3109.47000 | 3101.99000 | 3104.86000 | 172.6161 | 536047.0700 | 3105.42978 2014-04-15 12:55:00 | 3104.88000 | 3104.93000 | 3095.02000 | 3099.92000 | 116.9199 | 362593.2600 | 3101.21000 2014-04-15 12:56:00 | 3099.99000 | 3102.12000 | 3095.11000 | 3102.12000 | 150.2151 | 465479.0400 | 3098.74976 2014-04-15 12:57:00 | 3101.83000 | 3106.30000 | 3096.00000 | 3106.06000 | 135.7252 | 420954.4300 | 3101.51979 2014-04-15 12:58:00 | 3106.13000 | 3111.89000 | 3105.70000 | 3111.89000 | 114.4451 | 355784.6900 | 3108.77982 2014-04-15 12:59:00 | 3111.85000 | 3122.55000 | 3111.00000 | 3118.02000 | 167.3380 | 521649.2900 | 3117.33989 2014-04-15 13:00:00 | 3118.68000 | 3119.21000 | 3107.87000 | 3109.91000 | 187.0738 | 582633.7600 | 3114.46023 2014-04-15 13:01:00 | 3109.66000 | 3109.91000 | 3107.00000 | 3108.91000 | 127.9441 | 397683.5200 | 3108.26017 2014-04-15 13:02:00 | 3107.72000 | 3108.88000 | 3100.00000 | 3101.00000 | 166.4011 | 516524.0800 | 3104.09006 2014-04-15 13:03:00 | 3101.00000 | 3104.33000 | 3096.22000 | 3103.02000 | 235.1332 | 729145.6200 | 3100.99024 2014-04-15 13:04:00 | 3101.93000 | 3111.76000 | 3101.90000 | 3102.82000 | 73.1459 | 227002.5900 | 3103.41990 2014-04-15 13:05:00 | 3102.46000 | 3111.53000 | 3100.00000 | 3101.04000 | 181.4142 | 562697.8200 | 3101.73024 2014-04-15 13:06:00 | 3101.82000 | 3101.98000 | 3100.00000 | 3101.98000 | 109.1861 | 338548.0200 | 3100.64986 2014-04-15 13:07:00 | 3101.00000 | 3101.91000 | 3088.00000 | 3093.06000 | 187.4978 | 580708.7300 | 3097.14987 2014-04-15 13:08:00 | 3095.97000 | 3095.97000 | 3086.02000 | 3093.00000 | 218.4568 | 675680.1900 | 3092.96977 2014-04-15 13:09:00 | 3086.02000 | 3094.30000 | 3085.02000 | 3087.99000 | 156.3330 | 482750.1200 | 3087.96015 2014-04-15 13:10:00 | 3086.28000 | 3092.22000 | 3086.25000 | 3091.50000 | 138.3418 | 427294.9900 | 3088.69008 2014-04-15 13:11:00 | 3090.57000 | 3097.56000 | 3090.12000 | 3097.56000 | 260.0697 | 804645.1400 | 3093.95997 2014-04-15 13:12:00 | 3097.56000 | 3101.00000 | 3089.40000 | 3090.00000 | 302.1673 | 935685.1700 | 3096.57974 2014-04-15 13:13:00 | 3090.00000 | 3104.00000 | 3089.40000 | 3091.97000 | 368.3174 | 1138336.4700 | 3090.63969 2014-04-15 13:14:00 | 3090.75000 | 3092.00000 | 3089.49000 | 3091.76000 | 214.1561 | 661870.7600 | 3090.59973 2014-04-15 13:15:00 | 3091.69000 | 3096.95000 | 3090.09000 | 3095.84000 | 238.4192 | 737421.1000 | 3092.95994 2014-04-15 13:16:00 | 3095.00000 | 3096.99000 | 3094.01000 | 3095.19000 | 153.2212 | 474349.8700 | 3095.85006 2014-04-15 13:17:00 | 3096.00000 | 3099.99000 | 3092.38000 | 3099.99000 | 199.6360 | 617907.3800 | 3095.16974 2014-04-15 13:18:00 | 3099.97000 | 3105.98000 | 3097.26000 | 3104.93000 | 177.4318 | 550428.8500 | 3102.20010 2014-04-15 13:19:00 | 3104.93000 | 3108.00000 | 3104.37000 | 3108.00000 | 213.0037 | 661644.8700 | 3106.26025 2014-04-15 13:20:00 | 3107.98000 | 3115.00000 | 3107.98000 | 3111.09000 | 66.9140 | 208198.7900 | 3111.44009 2014-04-15 13:21:00 | 3110.11000 | 3111.97000 | 3104.99000 | 3107.98000 | 153.1771 | 476011.6700 | 3107.58986 2014-04-15 13:22:00 | 3107.98000 | 3109.01000 | 3105.01000 | 3108.73000 | 155.0830 | 481891.0600 | 3107.31015 2014-04-15 13:23:00 | 3108.55000 | 3113.52000 | 3107.74000 | 3110.00000 | 135.1468 | 420394.4800 | 3110.64986 2014-04-15 13:24:00 | 3109.97000 | 3110.16000 | 3108.00000 | 3108.65000 | 46.2660 | 143847.3900 | 3109.13994 2014-04-15 13:25:00 | 3108.61000 | 3109.50000 | 3104.99000 | 3105.01000 | 114.9602 | 357285.8600 | 3107.91001 2014-04-15 13:26:00 | 3105.01000 | 3107.00000 | 3103.00000 | 3103.00000 | 71.3689 | 221596.2200 | 3104.93998 2014-04-15 13:27:00 | 3103.00000 | 3107.44000 | 3103.00000 | 3107.31000 | 167.1207 | 519001.8400 | 3105.55004 2014-04-15 13:28:00 | 3106.88000 | 3109.49000 | 3106.22000 | 3108.10000 | 186.9238 | 580925.5000 | 3107.82023 2014-04-15 13:29:00 | 3107.99000 | 3115.00000 | 3107.83000 | 3115.00000 | 173.7769 | 540437.5700 | 3109.94983 2014-04-15 13:30:00 | 3114.93000 | 3127.97000 | 3114.05000 | 3124.91000 | 201.2603 | 628046.7300 | 3120.57002 2014-04-15 13:31:00 | 3124.91000 | 3125.79000 | 3117.01000 | 3119.00000 | 239.5207 | 747687.7200 | 3121.60005 2014-04-15 13:32:00 | 3117.12000 | 3122.57000 | 3117.00000 | 3118.00000 | 159.5368 | 497627.0300 | 3119.19983 2014-04-15 13:33:00 | 3117.91000 | 3120.00000 | 3113.40000 | 3118.97000 | 97.1520 | 302734.4300 | 3116.09006 2014-04-15 13:34:00 | 3116.90000 | 3125.00000 | 3115.80000 | 3124.38000 | 224.7713 | 701571.9500 | 3121.27009 2014-04-15 13:35:00 | 3123.00000 | 3123.00000 | 3119.00000 | 3121.54000 | 108.8731 | 339863.7200 | 3121.65011 2014-04-15 13:36:00 | 3122.86000 | 3122.89000 | 3119.03000 | 3119.96000 | 108.7849 | 339485.0900 | 3120.69982 2014-04-15 13:37:00 | 3119.96000 | 3120.00000 | 3116.00000 | 3117.97000 | 113.4179 | 353618.7400 | 3117.83992 2014-04-15 13:38:00 | 3117.95000 | 3118.62000 | 3116.97000 | 3118.54000 | 103.5131 | 322722.7700 | 3117.70010 2014-04-15 13:39:00 | 3118.89000 | 3121.05000 | 3117.59000 | 3121.04000 | 86.2370 | 269024.1700 | 3119.58992 2014-04-15 13:40:00 | 3121.04000 | 3122.00000 | 3116.45000 | 3118.02000 | 132.2608 | 412589.0400 | 3119.51004 2014-04-15 13:41:00 | 3117.88000 | 3117.88000 | 3105.00000 | 3109.82000 | 84.5279 | 263006.8500 | 3111.47994 2014-04-15 13:42:00 | 3108.04000 | 3108.06000 | 3100.07000 | 3102.09000 | 220.1597 | 683080.5800 | 3102.65998 2014-04-15 13:43:00 | 3101.25000 | 3105.00000 | 3100.08000 | 3104.70000 | 154.6478 | 479701.8700 | 3101.89989 2014-04-15 13:44:00 | 3104.91000 | 3110.00000 | 3102.12000 | 3105.07000 | 104.3441 | 324180.4800 | 3106.84014 2014-04-15 13:45:00 | 3108.01000 | 3110.02000 | 3103.01000 | 3106.96000 | 136.1299 | 422937.9100 | 3106.87000 2014-04-15 13:46:00 | 3104.09000 | 3110.00000 | 3102.80000 | 3103.90000 | 210.6141 | 654415.9700 | 3107.18028 2014-04-15 13:47:00 | 3103.05000 | 3107.61000 | 3101.02000 | 3105.22000 | 78.4030 | 243259.5600 | 3102.68008 2014-04-15 13:48:00 | 3109.31000 | 3109.31000 | 3098.01000 | 3098.01000 | 184.6132 | 572312.0300 | 3100.06019 2014-04-15 13:49:00 | 3098.04000 | 3098.04000 | 3090.00000 | 3090.00000 | 125.7981 | 389268.5100 | 3094.38992 2014-04-15 13:50:00 | 3089.52000 | 3091.75000 | 3084.00000 | 3087.34000 | 158.8770 | 490645.4400 | 3088.20984 2014-04-15 13:51:00 | 3087.65000 | 3093.00000 | 3085.59000 | 3090.04000 | 153.1908 | 473480.6200 | 3090.79004 2014-04-15 13:52:00 | 3090.00000 | 3092.68000 | 3087.02000 | 3091.80000 | 127.5372 | 394121.6700 | 3090.24988 2014-04-15 13:53:00 | 3092.00000 | 3096.00000 | 3090.80000 | 3093.00000 | 91.9419 | 284432.2800 | 3093.61006 2014-04-15 13:54:00 | 3093.00000 | 3096.30000 | 3093.00000 | 3096.30000 | 133.2572 | 412358.9100 | 3094.45988 2014-04-15 13:55:00 | 3099.18000 | 3102.98000 | 3099.00000 | 3102.98000 | 142.8159 | 442896.3200 | 3101.16981 2014-04-15 13:56:00 | 3102.20000 | 3103.00000 | 3095.90000 | 3096.22000 | 138.1969 | 428385.4200 | 3099.81986 2014-04-15 13:57:00 | 3096.15000 | 3098.76000 | 3090.37000 | 3094.06000 | 156.2430 | 483318.9000 | 3093.38015 2014-04-15 13:58:00 | 3093.61000 | 3094.65000 | 3092.00000 | 3092.22000 | 129.0610 | 399175.4300 | 3092.92004 2014-04-15 13:59:00 | 3093.42000 | 3094.97000 | 3091.00000 | 3091.00000 | 133.0479 | 411491.8900 | 3092.80991 2014-04-15 14:00:00 | 3090.00000 | 3090.00000 | 3080.00000 | 3080.42000 | 177.9452 | 548608.4200 | 3083.01972 2014-04-15 14:01:00 | 3080.37000 | 3080.38000 | 3071.00000 | 3074.41000 | 241.3112 | 742919.8900 | 3078.68009 2014-04-15 14:02:00 | 3071.04000 | 3083.25000 | 3071.04000 | 3080.11000 | 135.3520 | 416739.4300 | 3078.93009 2014-04-15 14:03:00 | 3080.11000 | 3095.00000 | 3078.02000 | 3088.96000 | 142.0562 | 437879.6000 | 3082.43982 2014-04-15 14:04:00 | 3089.02000 | 3098.45000 | 3086.87000 | 3091.96000 | 112.2761 | 347073.5700 | 3091.24986 2014-04-15 14:05:00 | 3090.67000 | 3091.03000 | 3082.09000 | 3082.80000 | 213.8017 | 659672.2800 | 3085.44012 2014-04-15 14:06:00 | 3083.02000 | 3088.00000 | 3083.02000 | 3085.43000 | 184.3299 | 568858.7200 | 3086.09000 2014-04-15 14:07:00 | 3085.47000 | 3087.76000 | 3083.39000 | 3083.64000 | 147.7928 | 455946.7600 | 3085.04013 2014-04-15 14:08:00 | 3085.94000 | 3085.94000 | 3081.00000 | 3081.00000 | 165.5409 | 510384.1100 | 3083.13005 2014-04-15 14:09:00 | 3081.00000 | 3092.00000 | 3080.04000 | 3092.00000 | 141.5250 | 436749.0900 | 3086.01977 2014-04-15 14:10:00 | 3093.16000 | 3094.99000 | 3089.38000 | 3094.99000 | 189.8349 | 586914.4400 | 3091.70969 2014-04-15 14:11:00 | 3094.00000 | 3116.00000 | 3094.00000 | 3116.00000 | 184.8590 | 572802.1500 | 3098.58994 2014-04-15 14:12:00 | 3095.19000 | 3113.48000 | 3094.42000 | 3113.47000 | 175.2647 | 544246.0300 | 3105.27970 2014-04-15 14:13:00 | 3113.01000 | 3116.00000 | 3108.77000 | 3113.98000 | 123.6919 | 384993.5500 | 3112.52008 2014-04-15 14:14:00 | 3114.00000 | 3120.42000 | 3114.00000 | 3120.02000 | 198.9128 | 620269.9400 | 3118.30018 2014-04-15 14:15:00 | 3120.38000 | 3125.00000 | 3118.00000 | 3118.00000 | 308.6146 | 963753.8300 | 3122.83947 2014-04-15 14:16:00 | 3114.58000 | 3123.04000 | 3112.68000 | 3119.45000 | 121.7512 | 379720.0400 | 3118.82005 2014-04-15 14:17:00 | 3118.09000 | 3122.04000 | 3114.22000 | 3114.22000 | 106.5710 | 332484.4100 | 3119.84003 2014-04-15 14:18:00 | 3115.03000 | 3118.00000 | 3113.10000 | 3113.30000 | 184.7062 | 575300.6700 | 3114.67977 2014-04-15 14:19:00 | 3114.72000 | 3114.72000 | 3103.11000 | 3109.94000 | 147.2389 | 457846.8400 | 3109.54995 2014-04-15 14:20:00 | 3109.98000 | 3114.27000 | 3106.01000 | 3112.32000 | 138.7220 | 431679.4000 | 3111.83009 2014-04-15 14:21:00 | 3112.34000 | 3117.03000 | 3106.10000 | 3108.00000 | 171.9852 | 535432.9000 | 3113.24974 2014-04-15 14:22:00 | 3108.03000 | 3108.03000 | 3106.00000 | 3107.91000 | 104.7781 | 325558.1800 | 3107.11994 2014-04-15 14:23:00 | 3106.40000 | 3110.91000 | 3105.02000 | 3109.86000 | 126.7511 | 393833.2800 | 3107.14004 2014-04-15 14:24:00 | 3108.22000 | 3111.75000 | 3107.64000 | 3111.69000 | 124.1099 | 385914.6300 | 3109.45999 2014-04-15 14:25:00 | 3111.70000 | 3116.00000 | 3110.34000 | 3115.37000 | 92.5950 | 288239.9000 | 3112.90985 2014-04-15 14:26:00 | 3115.50000 | 3115.99000 | 3112.00000 | 3112.71000 | 151.2018 | 470774.2700 | 3113.55009 2014-04-15 14:27:00 | 3112.29000 | 3114.00000 | 3105.00000 | 3106.18000 | 118.2468 | 367884.8200 | 3111.15988 2014-04-15 14:28:00 | 3106.21000 | 3112.99000 | 3106.04000 | 3111.87000 | 209.5310 | 651431.8900 | 3109.00007 2014-04-15 14:29:00 | 3112.96000 | 3115.00000 | 3109.37000 | 3110.10000 | 111.7341 | 347782.6000 | 3112.59015 2014-04-15 14:30:00 | 3111.74000 | 3113.99000 | 3110.12000 | 3112.51000 | 139.1782 | 433112.6600 | 3111.92992 2014-04-15 14:31:00 | 3114.00000 | 3116.04000 | 3111.00000 | 3116.04000 | 179.8128 | 559818.4600 | 3113.34016 2014-04-15 14:32:00 | 3116.06000 | 3117.00000 | 3113.45000 | 3116.30000 | 67.0251 | 208872.1700 | 3116.32989 2014-04-15 14:33:00 | 3116.00000 | 3118.27000 | 3111.01000 | 3113.18000 | 173.1478 | 539306.8600 | 3114.71988 2014-04-15 14:34:00 | 3113.07000 | 3117.80000 | 3109.88000 | 3113.65000 | 166.7220 | 519067.1400 | 3113.37010 2014-04-15 14:35:00 | 3114.57000 | 3114.98000 | 3113.03000 | 3113.64000 | 88.7859 | 276468.5900 | 3113.87988 2014-04-15 14:36:00 | 3113.61000 | 3115.90000 | 3112.60000 | 3114.61000 | 70.3369 | 219048.7600 | 3114.27993 2014-04-15 14:37:00 | 3113.32000 | 3114.84000 | 3110.00000 | 3112.29000 | 178.1048 | 554340.3300 | 3112.43970 2014-04-15 14:38:00 | 3111.96000 | 3113.93000 | 3110.42000 | 3113.61000 | 151.7698 | 472345.4400 | 3112.24999 2014-04-15 14:39:00 | 3113.48000 | 3116.14000 | 3112.88000 | 3116.00000 | 81.7749 | 254716.6600 | 3114.84987 2014-04-15 14:40:00 | 3117.24000 | 3118.00000 | 3116.05000 | 3117.00000 | 165.2862 | 515220.1700 | 3117.13980 2014-04-15 14:41:00 | 3117.96000 | 3118.97000 | 3115.33000 | 3117.00000 | 85.0999 | 265326.1400 | 3117.82000 2014-04-15 14:42:00 | 3117.13000 | 3120.00000 | 3115.00000 | 3120.00000 | 65.0350 | 202748.0100 | 3117.51990 2014-04-15 14:43:00 | 3118.15000 | 3126.02000 | 3118.13000 | 3126.02000 | 161.6478 | 504380.0400 | 3120.23989 2014-04-15 14:44:00 | 3126.05000 | 3128.00000 | 3122.08000 | 3125.53000 | 136.0979 | 425512.7100 | 3126.51991 2014-04-15 14:45:00 | 3125.62000 | 3127.76000 | 3123.00000 | 3125.30000 | 137.0610 | 428480.1600 | 3126.20004 2014-04-15 14:46:00 | 3124.72000 | 3125.98000 | 3123.26000 | 3124.81000 | 131.5661 | 411049.4300 | 3124.27984 2014-04-15 14:47:00 | 3123.38000 | 3123.38000 | 3117.00000 | 3117.07000 | 69.9191 | 218139.7800 | 3119.88998 2014-04-15 14:48:00 | 3117.00000 | 3121.93000 | 3112.00000 | 3116.13000 | 161.2548 | 502424.6300 | 3115.71973 2014-04-15 14:49:00 | 3116.11000 | 3125.00000 | 3113.51000 | 3116.25000 | 251.7332 | 784574.5100 | 3116.69026 2014-04-15 14:50:00 | 3116.19000 | 3117.72000 | 3113.62000 | 3113.62000 | 92.3520 | 287738.3200 | 3115.67006 2014-04-15 14:51:00 | 3113.62000 | 3114.92000 | 3112.30000 | 3112.79000 | 84.1229 | 261940.9400 | 3113.79008 2014-04-15 14:52:00 | 3112.00000 | 3112.63000 | 3108.97000 | 3109.00000 | 82.9879 | 258111.5300 | 3110.22994 2014-04-15 14:53:00 | 3107.81000 | 3112.47000 | 3107.31000 | 3110.89000 | 160.6178 | 499489.2400 | 3109.79989 2014-04-15 14:54:00 | 3111.09000 | 3111.95000 | 3108.61000 | 3109.36000 | 78.1350 | 243027.9800 | 3110.35987 2014-04-15 14:55:00 | 3109.99000 | 3112.00000 | 3101.59000 | 3103.16000 | 139.1918 | 432501.0700 | 3107.23008 2014-04-15 14:56:00 | 3103.43000 | 3105.55000 | 3098.02000 | 3101.16000 | 193.9190 | 601336.8800 | 3100.96994 2014-04-15 14:57:00 | 3101.42000 | 3105.06000 | 3101.39000 | 3104.74000 | 101.5500 | 315147.2500 | 3103.37000 2014-04-15 14:58:00 | 3104.04000 | 3108.10000 | 3101.18000 | 3101.80000 | 207.7448 | 644796.1300 | 3103.78965 2014-04-15 14:59:00 | 3101.80000 | 3106.24000 | 3101.14000 | 3103.92000 | 69.1251 | 214516.5400 | 3103.30989 2014-04-15 15:00:00 | 3102.58000 | 3103.85000 | 3095.00000 | 3095.83000 | 64.8040 | 200937.7100 | 3100.70008 2014-04-15 15:01:00 | 3095.00000 | 3098.79000 | 3090.04000 | 3093.15000 | 93.1971 | 288260.5500 | 3093.01991 2014-04-15 15:02:00 | 3093.15000 | 3095.48000 | 3090.00000 | 3095.48000 | 74.2739 | 229737.4500 | 3093.11009 2014-04-15 15:03:00 | 3097.17000 | 3108.39000 | 3095.84000 | 3102.04000 | 103.1521 | 319687.0000 | 3099.18007 2014-04-15 15:04:00 | 3102.48000 | 3105.97000 | 3100.03000 | 3104.11000 | 111.4621 | 345856.7300 | 3102.91007 2014-04-15 15:05:00 | 3103.58000 | 3103.58000 | 3098.00000 | 3098.00000 | 74.8690 | 232165.1600 | 3100.94998 2014-04-15 15:06:00 | 3096.21000 | 3105.27000 | 3093.00000 | 3102.07000 | 121.9678 | 377867.3400 | 3098.08992 2014-04-15 15:07:00 | 3100.10000 | 3104.44000 | 3100.07000 | 3104.00000 | 82.0371 | 254546.3400 | 3102.81992 2014-04-15 15:08:00 | 3104.49000 | 3105.00000 | 3101.00000 | 3101.02000 | 62.4171 | 193692.0300 | 3103.18994 2014-04-15 15:09:00 | 3101.02000 | 3102.38000 | 3097.01000 | 3097.03000 | 61.1500 | 189561.8600 | 3099.95000 2014-04-15 15:10:00 | 3097.19000 | 3099.96000 | 3095.00000 | 3099.70000 | 90.4259 | 280149.2900 | 3098.10988 2014-04-15 15:11:00 | 3099.70000 | 3101.00000 | 3097.19000 | 3098.03000 | 106.2041 | 329138.2100 | 3099.11014 2014-04-15 15:12:00 | 3099.97000 | 3101.18000 | 3098.08000 | 3100.55000 | 87.4779 | 271157.9300 | 3099.72994 2014-04-15 15:13:00 | 3100.72000 | 3101.63000 | 3098.45000 | 3101.63000 | 92.5449 | 286887.3200 | 3099.97985 2014-04-15 15:14:00 | 3102.00000 | 3105.99000 | 3100.71000 | 3105.00000 | 80.5469 | 249961.2500 | 3103.29992 2014-04-15 15:15:00 | 3104.56000 | 3118.43000 | 3104.56000 | 3118.43000 | 81.1979 | 252640.0500 | 3111.40995 2014-04-15 15:16:00 | 3118.43000 | 3119.00000 | 3111.93000 | 3111.93000 | 78.1111 | 243359.0000 | 3115.55003 2014-04-15 15:17:00 | 3111.16000 | 3112.00000 | 3106.78000 | 3107.54000 | 75.1031 | 233505.3000 | 3109.13007 2014-04-15 15:18:00 | 3110.00000 | 3113.92000 | 3110.00000 | 3111.00000 | 62.5329 | 194622.4400 | 3112.32006 2014-04-15 15:19:00 | 3110.71000 | 3110.71000 | 3105.28000 | 3106.11000 | 96.6659 | 300464.6200 | 3108.27987 2014-04-15 15:20:00 | 3105.86000 | 3109.00000 | 3105.00000 | 3109.00000 | 28.4560 | 88409.6100 | 3106.88996 2014-04-15 15:21:00 | 3110.00000 | 3115.57000 | 3109.11000 | 3112.52000 | 36.1350 | 112456.5900 | 3112.11994 2014-04-15 15:22:00 | 3111.84000 | 3113.77000 | 3107.64000 | 3112.04000 | 114.1028 | 354990.9900 | 3111.15010 2014-04-15 15:23:00 | 3112.77000 | 3112.77000 | 3110.00000 | 3110.00000 | 109.1709 | 339642.5600 | 3111.11003 2014-04-15 15:24:00 | 3110.13000 | 3110.15000 | 3108.08000 | 3109.32000 | 85.8011 | 266779.5600 | 3109.28003 2014-04-15 15:25:00 | 3109.50000 | 3109.52000 | 3108.00000 | 3108.00000 | 35.3480 | 109899.8400 | 3109.07998 2014-04-15 15:26:00 | 3109.52000 | 3110.00000 | 3107.17000 | 3108.16000 | 52.3181 | 162636.5000 | 3108.60997 2014-04-15 15:27:00 | 3108.02000 | 3110.00000 | 3107.13000 | 3109.21000 | 112.1311 | 348571.7100 | 3108.61004 2014-04-15 15:28:00 | 3110.34000 | 3110.75000 | 3104.80000 | 3105.81000 | 70.1920 | 218114.7200 | 3107.40005 2014-04-15 15:29:00 | 3104.09000 | 3107.44000 | 3098.20000 | 3102.40000 | 123.9991 | 384610.3900 | 3101.71996 2014-04-15 15:30:00 | 3106.27000 | 3106.39000 | 3102.21000 | 3105.91000 | 93.9650 | 291740.6000 | 3104.77985 2014-04-15 15:31:00 | 3104.94000 | 3109.03000 | 3104.84000 | 3108.66000 | 26.3760 | 81935.2100 | 3106.42997 2014-04-15 15:32:00 | 3106.91000 | 3108.08000 | 3104.61000 | 3105.08000 | 21.0290 | 65333.4000 | 3106.81999 2014-04-15 15:33:00 | 3106.16000 | 3110.75000 | 3106.00000 | 3109.11000 | 43.1190 | 133972.5100 | 3107.03999 2014-04-15 15:34:00 | 3109.16000 | 3109.92000 | 3106.05000 | 3106.05000 | 47.4561 | 147501.9700 | 3108.17994 2014-04-15 15:35:00 | 3106.13000 | 3110.75000 | 3106.05000 | 3110.72000 | 65.3959 | 203216.5100 | 3107.47991 2014-04-15 15:36:00 | 3109.65000 | 3110.00000 | 3106.18000 | 3107.30000 | 50.8290 | 157972.3800 | 3107.91998 2014-04-15 15:37:00 | 3107.35000 | 3109.93000 | 3106.26000 | 3109.48000 | 87.0211 | 270486.7600 | 3108.29003 2014-04-15 15:38:00 | 3108.87000 | 3110.05000 | 3107.81000 | 3109.26000 | 89.3161 | 277705.9700 | 3109.24989 2014-04-15 15:39:00 | 3110.00000 | 3110.08000 | 3109.03000 | 3109.87000 | 32.9660 | 102515.9900 | 3109.74996 2014-04-15 15:40:00 | 3110.00000 | 3115.00000 | 3109.92000 | 3114.48000 | 47.8020 | 148810.4700 | 3113.06003 2014-04-15 15:41:00 | 3115.00000 | 3115.97000 | 3113.13000 | 3115.00000 | 58.1030 | 180963.0600 | 3114.52006 2014-04-15 15:42:00 | 3114.97000 | 3114.97000 | 3110.15000 | 3111.97000 | 70.3339 | 218948.0100 | 3112.98009 2014-04-15 15:43:00 | 3112.96000 | 3114.79000 | 3109.92000 | 3114.79000 | 51.9240 | 161590.4800 | 3112.06007 2014-04-15 15:44:00 | 3115.00000 | 3115.91000 | 3110.23000 | 3113.29000 | 96.1030 | 299201.2900 | 3113.34009 2014-04-15 15:45:00 | 3112.67000 | 3114.01000 | 3112.02000 | 3113.02000 | 125.5318 | 390749.1400 | 3112.75007 2014-04-15 15:46:00 | 3111.97000 | 3113.58000 | 3107.00000 | 3107.01000 | 72.9150 | 226896.2200 | 3111.78988 2014-04-15 15:47:00 | 3107.21000 | 3110.16000 | 3106.66000 | 3107.00000 | 69.4281 | 215752.6100 | 3107.56996 2014-04-15 15:48:00 | 3106.71000 | 3109.01000 | 3106.71000 | 3107.61000 | 58.8860 | 182988.7600 | 3107.50992 2014-04-15 15:49:00 | 3107.00000 | 3108.71000 | 3102.00000 | 3104.05000 | 108.2819 | 336258.7400 | 3105.40007 2014-04-15 15:50:00 | 3104.05000 | 3104.05000 | 3100.00000 | 3102.63000 | 54.4880 | 169017.8500 | 3101.92996 2014-04-15 15:51:00 | 3103.05000 | 3103.05000 | 3099.55000 | 3099.94000 | 157.6542 | 488923.6000 | 3101.24021 2014-04-15 15:52:00 | 3099.94000 | 3101.69000 | 3098.00000 | 3101.00000 | 98.6761 | 305880.1000 | 3099.83988 2014-04-15 15:53:00 | 3101.00000 | 3103.00000 | 3101.00000 | 3103.00000 | 69.2290 | 214741.4500 | 3101.89998 2014-04-15 15:54:00 | 3103.00000 | 3109.55000 | 3103.00000 | 3107.98000 | 45.5061 | 141290.3900 | 3104.86994 2014-04-15 15:55:00 | 3108.03000 | 3109.63000 | 3104.16000 | 3105.30000 | 72.4369 | 225105.6500 | 3107.60993 2014-04-15 15:56:00 | 3105.30000 | 3108.89000 | 3105.00000 | 3105.00000 | 150.7869 | 468399.8500 | 3106.36985 2014-04-15 15:57:00 | 3106.00000 | 3107.88000 | 3104.56000 | 3106.18000 | 110.6879 | 343820.0000 | 3106.20993 2014-04-15 15:58:00 | 3107.06000 | 3108.18000 | 3105.14000 | 3107.93000 | 36.8950 | 114653.2900 | 3107.55994 2014-04-15 15:59:00 | 3106.40000 | 3109.98000 | 3105.16000 | 3109.98000 | 143.4628 | 445698.7400 | 3106.72013 2014-04-15 16:00:00 | 3108.15000 | 3124.98000 | 3108.00000 | 3120.68000 | 209.0712 | 650970.3300 | 3113.63008 2014-04-15 16:01:00 | 3116.04000 | 3130.00000 | 3116.04000 | 3130.00000 | 108.9200 | 340343.3300 | 3124.71000 2014-04-15 16:02:00 | 3130.00000 | 3135.54000 | 3113.95000 | 3118.29000 | 154.7632 | 484316.0400 | 3129.40016 2014-04-15 16:03:00 | 3118.29000 | 3125.00000 | 3116.02000 | 3121.14000 | 91.6671 | 286103.0600 | 3121.10991 2014-04-15 16:04:00 | 3120.62000 | 3126.66000 | 3120.62000 | 3126.63000 | 128.0691 | 400164.5600 | 3124.59996 2014-04-15 16:05:00 | 3125.02000 | 3135.60000 | 3125.00000 | 3135.60000 | 102.0099 | 319468.5200 | 3131.74000 2014-04-15 16:06:00 | 3137.00000 | 3143.04000 | 3135.60000 | 3139.98000 | 150.6460 | 472805.5400 | 3138.51981 2014-04-15 16:07:00 | 3140.00000 | 3140.52000 | 3130.06000 | 3134.74000 | 97.1501 | 304705.5000 | 3136.44000 2014-04-15 16:08:00 | 3134.98000 | 3138.88000 | 3134.67000 | 3135.81000 | 193.6439 | 607184.0700 | 3135.57024 2014-04-15 16:09:00 | 3135.82000 | 3137.97000 | 3126.69000 | 3135.00000 | 157.4588 | 493235.0900 | 3132.46994 2014-04-15 16:10:00 | 3134.92000 | 3135.14000 | 3130.98000 | 3134.95000 | 36.7980 | 115325.6500 | 3134.01998 2014-04-15 16:11:00 | 3134.75000 | 3134.94000 | 3132.72000 | 3132.85000 | 69.3530 | 217341.9500 | 3133.85007 2014-04-15 16:12:00 | 3134.32000 | 3138.00000 | 3130.20000 | 3133.36000 | 52.6109 | 164896.8700 | 3134.27002 2014-04-15 16:13:00 | 3134.39000 | 3134.48000 | 3130.20000 | 3133.75000 | 62.6261 | 196141.0900 | 3131.93992 2014-04-15 16:14:00 | 3132.60000 | 3133.86000 | 3125.95000 | 3128.00000 | 95.1840 | 297768.8200 | 3128.35012 2014-04-15 16:15:00 | 3128.76000 | 3130.00000 | 3125.00000 | 3126.30000 | 127.8150 | 399729.7700 | 3127.40979 2014-04-15 16:16:00 | 3126.25000 | 3129.95000 | 3126.25000 | 3128.13000 | 38.3590 | 119987.8300 | 3128.01999 2014-04-15 16:17:00 | 3129.65000 | 3131.98000 | 3125.01000 | 3125.20000 | 59.2649 | 185397.8100 | 3128.28990 2014-04-15 16:18:00 | 3125.39000 | 3129.14000 | 3124.76000 | 3128.80000 | 65.8490 | 205865.8000 | 3126.32998 2014-04-15 16:19:00 | 3126.80000 | 3127.76000 | 3125.01000 | 3125.01000 | 53.1719 | 166237.2700 | 3126.41003 2014-04-15 16:20:00 | 3124.49000 | 3124.49000 | 3121.05000 | 3124.02000 | 86.3049 | 269530.1200 | 3122.99986 2014-04-15 16:21:00 | 3123.01000 | 3125.04000 | 3118.29000 | 3120.39000 | 79.3881 | 247748.7100 | 3120.72995 2014-04-15 16:22:00 | 3123.94000 | 3124.87000 | 3120.43000 | 3123.65000 | 60.6441 | 189382.8900 | 3122.86008 2014-04-15 16:23:00 | 3121.01000 | 3123.60000 | 3118.80000 | 3123.55000 | 43.1990 | 134850.5500 | 3121.60999 2014-04-15 16:24:00 | 3123.48000 | 3123.95000 | 3122.01000 | 3123.20000 | 32.8750 | 102668.8200 | 3123.00995 2014-04-15 16:25:00 | 3122.39000 | 3127.76000 | 3122.39000 | 3127.73000 | 26.6370 | 83263.4800 | 3125.85997 2014-04-15 16:26:00 | 3128.54000 | 3132.84000 | 3127.86000 | 3132.84000 | 46.1541 | 144439.1400 | 3129.50006 2014-04-15 16:27:00 | 3130.79000 | 3135.00000 | 3120.00000 | 3126.46000 | 94.4909 | 295730.0700 | 3129.72003 2014-04-15 16:28:00 | 3126.45000 | 3132.00000 | 3124.31000 | 3126.02000 | 63.4400 | 198332.5400 | 3126.30000 2014-04-15 16:29:00 | 3126.02000 | 3129.14000 | 3124.78000 | 3125.11000 | 81.2729 | 254121.0000 | 3126.76008 2014-04-15 16:30:00 | 3127.24000 | 3128.27000 | 3124.65000 | 3126.06000 | 74.3170 | 232382.5800 | 3126.90993 2014-04-15 16:31:00 | 3127.91000 | 3128.00000 | 3125.00000 | 3125.21000 | 63.6199 | 198924.8500 | 3126.77000 2014-04-15 16:32:00 | 3125.00000 | 3127.16000 | 3121.00000 | 3125.17000 | 95.4228 | 298167.7700 | 3124.70009 2014-04-15 16:33:00 | 3125.19000 | 3128.00000 | 3123.59000 | 3128.00000 | 78.5771 | 245625.7500 | 3125.91993 2014-04-15 16:34:00 | 3127.36000 | 3137.82000 | 3123.88000 | 3137.82000 | 115.2171 | 360654.8500 | 3130.21989 2014-04-15 16:35:00 | 3137.81000 | 3138.00000 | 3130.97000 | 3135.50000 | 116.0001 | 363697.5600 | 3135.32001 2014-04-15 16:36:00 | 3135.50000 | 3139.10000 | 3132.68000 | 3135.03000 | 78.4881 | 246062.6000 | 3135.02995 2014-04-15 16:37:00 | 3135.03000 | 3137.96000 | 3134.00000 | 3137.00000 | 106.9310 | 335284.4200 | 3135.52004 2014-04-15 16:38:00 | 3137.00000 | 3139.00000 | 3135.20000 | 3137.50000 | 60.2259 | 188967.9400 | 3137.64992 2014-04-15 16:39:00 | 3137.09000 | 3138.73000 | 3134.97000 | 3134.97000 | 64.1960 | 201403.2800 | 3137.31992 2014-04-15 16:40:00 | 3135.00000 | 3138.02000 | 3134.94000 | 3135.00000 | 16.2450 | 50928.6600 | 3135.03997 2014-04-15 16:41:00 | 3134.94000 | 3134.94000 | 3128.63000 | 3128.69000 | 83.8569 | 262565.2600 | 3131.10992 2014-04-15 16:42:00 | 3128.69000 | 3135.00000 | 3126.50000 | 3134.23000 | 82.1669 | 257120.7300 | 3129.24992 2014-04-15 16:43:00 | 3134.23000 | 3135.00000 | 3129.12000 | 3131.27000 | 34.9940 | 109615.4500 | 3132.41004 2014-04-15 16:44:00 | 3133.12000 | 3138.00000 | 3131.35000 | 3136.03000 | 55.7499 | 174782.1600 | 3135.11000 2014-04-15 16:45:00 | 3135.12000 | 3139.00000 | 3134.98000 | 3137.99000 | 106.8730 | 335266.9000 | 3137.06010 2014-04-15 16:46:00 | 3137.94000 | 3139.36000 | 3136.22000 | 3137.14000 | 66.1219 | 207445.6100 | 3137.32004 2014-04-15 16:47:00 | 3137.69000 | 3140.02000 | 3136.38000 | 3140.02000 | 78.5091 | 246414.0600 | 3138.66998 2014-04-15 16:48:00 | 3139.86000 | 3140.65000 | 3138.45000 | 3138.46000 | 36.5190 | 114649.6500 | 3139.44999 2014-04-15 16:49:00 | 3137.87000 | 3138.41000 | 3131.71000 | 3134.59000 | 67.9611 | 213034.1900 | 3134.65002 2014-04-15 16:50:00 | 3134.44000 | 3139.99000 | 3134.41000 | 3134.59000 | 68.0140 | 213330.8300 | 3136.57009 2014-04-15 16:51:00 | 3135.00000 | 3140.10000 | 3134.98000 | 3139.15000 | 57.8489 | 181541.5400 | 3138.19998 2014-04-15 16:52:00 | 3139.14000 | 3142.18000 | 3139.00000 | 3141.77000 | 41.4880 | 130318.3900 | 3141.10997 2014-04-15 16:53:00 | 3141.77000 | 3147.78000 | 3141.73000 | 3146.39000 | 80.5121 | 253188.6700 | 3144.73005 2014-04-15 16:54:00 | 3146.99000 | 3148.67000 | 3143.00000 | 3146.51000 | 76.2481 | 239924.5300 | 3146.62995 2014-04-15 16:55:00 | 3143.66000 | 3146.00000 | 3141.67000 | 3141.67000 | 68.1140 | 214189.4000 | 3144.57009 2014-04-15 16:56:00 | 3138.00000 | 3143.67000 | 3137.08000 | 3137.80000 | 89.1541 | 279958.9200 | 3140.17012 2014-04-15 16:57:00 | 3139.81000 | 3145.90000 | 3136.01000 | 3140.45000 | 76.2199 | 239402.2500 | 3140.94000 2014-04-15 16:58:00 | 3140.45000 | 3146.00000 | 3136.10000 | 3139.11000 | 71.7850 | 225527.0400 | 3141.69989 2014-04-15 16:59:00 | 3137.63000 | 3142.79000 | 3137.03000 | 3141.45000 | 67.0041 | 210488.7000 | 3141.43009 2014-04-15 17:00:00 | 3142.29000 | 3146.83000 | 3140.02000 | 3140.02000 | 59.9369 | 188495.7000 | 3144.89994 2014-04-15 17:01:00 | 3138.05000 | 3142.28000 | 3138.05000 | 3140.02000 | 49.5090 | 155483.5200 | 3140.50998 2014-04-15 17:02:00 | 3140.14000 | 3141.29000 | 3134.98000 | 3139.00000 | 38.8630 | 121975.3900 | 3138.60004 2014-04-15 17:03:00 | 3135.01000 | 3138.07000 | 3133.01000 | 3135.75000 | 40.6660 | 127511.9500 | 3135.58995 2014-04-15 17:04:00 | 3133.04000 | 3135.56000 | 3133.01000 | 3134.99000 | 52.2621 | 163792.9700 | 3134.07003 2014-04-15 17:05:00 | 3134.99000 | 3138.99000 | 3133.00000 | 3135.25000 | 60.4650 | 189538.3200 | 3134.67990 2014-04-15 17:06:00 | 3135.25000 | 3137.08000 | 3126.74000 | 3127.24000 | 67.0130 | 209826.4600 | 3131.13006 2014-04-15 17:07:00 | 3127.24000 | 3131.99000 | 3123.00000 | 3131.99000 | 57.2869 | 179139.0800 | 3127.04994 2014-04-15 17:08:00 | 3130.90000 | 3132.73000 | 3125.00000 | 3130.33000 | 69.5311 | 217646.1700 | 3130.20002 2014-04-15 17:09:00 | 3131.88000 | 3135.60000 | 3126.06000 | 3134.97000 | 52.6000 | 164781.9900 | 3132.74000 2014-04-15 17:10:00 | 3126.62000 | 3134.97000 | 3126.00000 | 3128.65000 | 37.4800 | 117267.1400 | 3128.79000 2014-04-15 17:11:00 | 3132.97000 | 3133.00000 | 3129.02000 | 3130.52000 | 39.7160 | 124347.6300 | 3130.91995 2014-04-15 17:12:00 | 3130.60000 | 3137.91000 | 3130.60000 | 3136.00000 | 31.7400 | 99455.3400 | 3133.44000 2014-04-15 17:13:00 | 3135.85000 | 3136.00000 | 3131.53000 | 3134.45000 | 8.8800 | 27838.1300 | 3134.92000 2014-04-15 17:14:00 | 3133.31000 | 3135.00000 | 3131.19000 | 3131.95000 | 47.5160 | 148863.2800 | 3132.90994 2014-04-15 17:15:00 | 3132.00000 | 3134.00000 | 3130.08000 | 3131.10000 | 19.5590 | 61246.0100 | 3131.34999 2014-04-15 17:16:00 | 3134.00000 | 3134.00000 | 3131.32000 | 3131.72000 | 42.5201 | 133193.2400 | 3132.48000 2014-04-15 17:17:00 | 3133.44000 | 3133.44000 | 3130.08000 | 3132.36000 | 36.5010 | 114311.3500 | 3131.73001 2014-04-15 17:18:00 | 3131.62000 | 3132.00000 | 3130.00000 | 3131.02000 | 56.0341 | 175458.3200 | 3131.28007 2014-04-15 17:19:00 | 3131.02000 | 3134.98000 | 3131.02000 | 3134.98000 | 40.6620 | 127399.2200 | 3133.13003 2014-04-15 17:20:00 | 3134.50000 | 3138.00000 | 3132.77000 | 3137.97000 | 37.9700 | 119043.1700 | 3135.19000 2014-04-15 17:21:00 | 3136.10000 | 3137.82000 | 3132.98000 | 3136.07000 | 38.4100 | 120417.2700 | 3135.05000 2014-04-15 17:22:00 | 3135.94000 | 3135.94000 | 3132.64000 | 3133.00000 | 32.9261 | 103176.7500 | 3133.58996 2014-04-15 17:23:00 | 3132.10000 | 3135.97000 | 3130.82000 | 3133.00000 | 28.4600 | 89137.1200 | 3132.01000 2014-04-15 17:24:00 | 3132.95000 | 3135.00000 | 3132.95000 | 3134.07000 | 36.0380 | 112955.8500 | 3134.34998 2014-04-15 17:25:00 | 3134.08000 | 3137.86000 | 3134.08000 | 3136.31000 | 25.3380 | 79466.4400 | 3136.25998 2014-04-15 17:26:00 | 3136.41000 | 3139.44000 | 3134.50000 | 3139.44000 | 69.2840 | 217195.6300 | 3134.86009 2014-04-15 17:27:00 | 3136.39000 | 3139.37000 | 3135.14000 | 3135.57000 | 20.9250 | 65640.3400 | 3136.92997 2014-04-15 17:28:00 | 3137.17000 | 3138.06000 | 3135.57000 | 3138.06000 | 43.3740 | 136083.6100 | 3137.45005 2014-04-15 17:29:00 | 3138.13000 | 3139.44000 | 3136.50000 | 3139.44000 | 41.8840 | 131412.7600 | 3137.54005 2014-04-15 17:30:00 | 3139.55000 | 3141.69000 | 3136.50000 | 3138.43000 | 39.2390 | 123212.5500 | 3140.04999 2014-04-15 17:31:00 | 3136.75000 | 3138.63000 | 3136.75000 | 3137.00000 | 11.5010 | 36087.5900 | 3137.78000 2014-04-15 17:32:00 | 3137.91000 | 3137.98000 | 3135.42000 | 3137.08000 | 28.3120 | 88805.2400 | 3136.66002 2014-04-15 17:33:00 | 3137.77000 | 3139.00000 | 3136.28000 | 3137.93000 | 18.4180 | 57792.7500 | 3137.83999 2014-04-15 17:34:00 | 3137.54000 | 3137.90000 | 3135.57000 | 3135.64000 | 72.0040 | 225851.2900 | 3136.65009 2014-04-15 17:35:00 | 3135.63000 | 3137.93000 | 3135.63000 | 3137.43000 | 21.1750 | 66418.2200 | 3136.62997 2014-04-15 17:36:00 | 3136.59000 | 3137.87000 | 3136.04000 | 3137.15000 | 22.0250 | 69088.5400 | 3136.81997 2014-04-15 17:37:00 | 3136.14000 | 3137.76000 | 3136.14000 | 3136.14000 | 32.7740 | 102797.0200 | 3136.54004 2014-04-15 17:38:00 | 3136.14000 | 3136.97000 | 3135.87000 | 3135.87000 | 3.1160 | 9772.9600 | 3136.38000 2014-04-15 17:39:00 | 3135.00000 | 3135.78000 | 3132.01000 | 3133.21000 | 27.8450 | 87245.8200 | 3133.26996 2014-04-15 17:40:00 | 3132.16000 | 3132.26000 | 3127.03000 | 3127.03000 | 44.5209 | 139372.3700 | 3130.49001 2014-04-15 17:41:00 | 3127.03000 | 3138.98000 | 3127.03000 | 3128.41000 | 31.2110 | 97672.6500 | 3129.43001 2014-04-15 17:42:00 | 3128.25000 | 3130.99000 | 3128.19000 | 3129.88000 | 20.5790 | 64403.2200 | 3129.55999 2014-04-15 17:43:00 | 3130.02000 | 3133.48000 | 3129.97000 | 3133.04000 | 38.6860 | 121144.1600 | 3131.46995 2014-04-15 17:44:00 | 3131.98000 | 3132.95000 | 3120.34000 | 3126.38000 | 60.8240 | 190119.4000 | 3125.73008 2014-04-15 17:45:00 | 3126.38000 | 3131.20000 | 3125.55000 | 3127.83000 | 23.1310 | 72338.7200 | 3127.35001 2014-04-15 17:46:00 | 3127.28000 | 3131.71000 | 3126.32000 | 3130.84000 | 33.4880 | 104794.3100 | 3129.30998 2014-04-15 17:47:00 | 3130.84000 | 3132.00000 | 3125.92000 | 3126.08000 | 59.5620 | 186363.5100 | 3128.90004 2014-04-15 17:48:00 | 3127.66000 | 3127.77000 | 3126.00000 | 3126.03000 | 30.0620 | 93991.9800 | 3126.60002 2014-04-15 17:49:00 | 3127.54000 | 3132.00000 | 3125.00000 | 3127.32000 | 28.6100 | 89473.7900 | 3127.36000 2014-04-15 17:50:00 | 3129.25000 | 3131.50000 | 3126.00000 | 3130.80000 | 40.0679 | 125353.7800 | 3128.52997 2014-04-15 17:51:00 | 3129.77000 | 3130.70000 | 3126.83000 | 3129.74000 | 7.5350 | 23571.8800 | 3128.31999 2014-04-15 17:52:00 | 3129.74000 | 3131.00000 | 3125.53000 | 3127.76000 | 30.8820 | 96583.8700 | 3127.51002 2014-04-15 17:53:00 | 3126.65000 | 3128.77000 | 3126.07000 | 3126.63000 | 37.3140 | 116683.2600 | 3127.06005 2014-04-15 17:54:00 | 3127.97000 | 3130.00000 | 3126.90000 | 3126.99000 | 9.3390 | 29221.3100 | 3128.95000 2014-04-15 17:55:00 | 3126.90000 | 3130.00000 | 3126.90000 | 3128.74000 | 45.8840 | 143536.7100 | 3128.25006 2014-04-15 17:56:00 | 3128.14000 | 3128.14000 | 3126.23000 | 3126.69000 | 37.8200 | 118273.3100 | 3127.27000 2014-04-15 17:57:00 | 3127.71000 | 3129.25000 | 3125.75000 | 3127.37000 | 28.0700 | 87769.4400 | 3126.81000 2014-04-15 17:58:00 | 3127.68000 | 3130.00000 | 3121.04000 | 3123.63000 | 66.2170 | 207096.8200 | 3127.54994 2014-04-15 17:59:00 | 3123.63000 | 3124.54000 | 3121.33000 | 3123.44000 | 41.9190 | 130919.4500 | 3123.14999 2014-04-15 18:00:00 | 3123.28000 | 3126.01000 | 3120.46000 | 3124.22000 | 39.4360 | 123146.1400 | 3122.67995 2014-04-15 18:01:00 | 3122.43000 | 3129.65000 | 3122.43000 | 3129.16000 | 28.1700 | 88110.2600 | 3127.80000 2014-04-15 18:02:00 | 3129.25000 | 3131.31000 | 3126.24000 | 3127.49000 | 32.8220 | 102682.7600 | 3128.47002 2014-04-15 18:03:00 | 3127.69000 | 3130.00000 | 3118.78000 | 3122.17000 | 69.5920 | 217376.9500 | 3123.59005 2014-04-15 18:04:00 | 3122.00000 | 3122.00000 | 3118.11000 | 3121.48000 | 51.4610 | 160591.3400 | 3120.64002 2014-04-15 18:05:00 | 3119.97000 | 3119.98000 | 3115.57000 | 3115.57000 | 11.4670 | 35755.8800 | 3118.14999 2014-04-15 18:06:00 | 3115.47000 | 3116.00000 | 3110.13000 | 3112.38000 | 45.1100 | 140411.3400 | 3112.64000 2014-04-15 18:07:00 | 3112.38000 | 3115.39000 | 3100.00000 | 3108.47000 | 54.6849 | 169954.7400 | 3107.88991 2014-04-15 18:08:00 | 3108.47000 | 3114.40000 | 3102.51000 | 3109.33000 | 21.4440 | 66642.2900 | 3107.74003 2014-04-15 18:09:00 | 3114.23000 | 3114.23000 | 3105.01000 | 3108.68000 | 20.2450 | 63001.3600 | 3111.94997 2014-04-15 18:10:00 | 3106.98000 | 3112.49000 | 3102.00000 | 3108.72000 | 35.8430 | 111304.1900 | 3105.33003 2014-04-15 18:11:00 | 3108.83000 | 3110.39000 | 3107.00000 | 3109.42000 | 29.4070 | 91418.2400 | 3108.71997 2014-04-15 18:12:00 | 3110.03000 | 3115.14000 | 3107.92000 | 3114.54000 | 43.3250 | 134776.1200 | 3110.81993 2014-04-15 18:13:00 | 3114.00000 | 3116.04000 | 3104.00000 | 3116.03000 | 30.0460 | 93511.5800 | 3112.27996 2014-04-15 18:14:00 | 3115.67000 | 3117.77000 | 3101.00000 | 3101.00000 | 31.8350 | 99200.0000 | 3116.06995 2014-04-15 18:15:00 | 3116.37000 | 3116.98000 | 3109.61000 | 3116.48000 | 23.1880 | 72248.9100 | 3115.78999 2014-04-15 18:16:00 | 3109.70000 | 3117.00000 | 3105.43000 | 3115.68000 | 4.2600 | 13254.1900 | 3111.31000 2014-04-15 18:17:00 | 3105.21000 | 3118.27000 | 3100.00000 | 3111.74000 | 39.9500 | 124111.0800 | 3106.66000 2014-04-15 18:18:00 | 3109.64000 | 3115.00000 | 3105.53000 | 3110.19000 | 28.6370 | 89085.4400 | 3110.84997 2014-04-15 18:19:00 | 3110.38000 | 3110.38000 | 3105.59000 | 3108.45000 | 21.1520 | 65742.2100 | 3108.08001 2014-04-15 18:20:00 | 3108.01000 | 3109.17000 | 3105.56000 | 3105.83000 | 16.9920 | 52792.4700 | 3106.90001 2014-04-15 18:21:00 | 3105.63000 | 3109.32000 | 3105.60000 | 3109.32000 | 45.8330 | 142439.7000 | 3107.80004 2014-04-15 18:22:00 | 3106.63000 | 3109.16000 | 3106.63000 | 3109.13000 | 3.2300 | 10041.2700 | 3108.75000 2014-04-15 18:23:00 | 3109.13000 | 3110.00000 | 3106.76000 | 3107.79000 | 32.9680 | 102483.4900 | 3108.56998 2014-04-15 18:24:00 | 3109.38000 | 3113.20000 | 3109.35000 | 3110.74000 | 15.6750 | 48776.9600 | 3111.76997 2014-04-15 18:25:00 | 3111.91000 | 3114.68000 | 3111.01000 | 3112.39000 | 29.9330 | 93181.4300 | 3113.00003 2014-04-15 18:26:00 | 3112.51000 | 3113.90000 | 3111.77000 | 3112.99000 | 2.4960 | 7769.4500 | 3112.76000 2014-04-15 18:27:00 | 3112.94000 | 3115.66000 | 3110.94000 | 3113.02000 | 59.2300 | 184444.5100 | 3114.04000 2014-04-15 18:28:00 | 3111.31000 | 3115.20000 | 3111.05000 | 3114.08000 | 36.3710 | 113215.6400 | 3112.80001 2014-04-15 18:29:00 | 3114.11000 | 3114.11000 | 3109.06000 | 3111.91000 | 38.9440 | 121140.4800 | 3110.63005 2014-04-15 18:30:00 | 3110.88000 | 3113.47000 | 3108.00000 | 3113.11000 | 30.9940 | 96410.2800 | 3110.61004 2014-04-15 18:31:00 | 3110.68000 | 3115.66000 | 3101.11000 | 3109.69000 | 51.8901 | 161512.4600 | 3112.59000 2014-04-15 18:32:00 | 3113.98000 | 3116.33000 | 3109.61000 | 3113.34000 | 46.9489 | 146199.9300 | 3114.01998 2014-04-15 18:33:00 | 3111.02000 | 3114.90000 | 3101.33000 | 3112.89000 | 36.9311 | 114875.1600 | 3110.53001 2014-04-15 18:34:00 | 3112.84000 | 3116.29000 | 3106.46000 | 3116.29000 | 21.6190 | 67271.3700 | 3111.67999 2014-04-15 18:35:00 | 3116.12000 | 3116.17000 | 3101.44000 | 3111.72000 | 9.3460 | 29086.8100 | 3112.21999 2014-04-15 18:36:00 | 3111.58000 | 3114.62000 | 3111.58000 | 3114.62000 | 24.9260 | 77613.8100 | 3113.76997 2014-04-15 18:37:00 | 3113.35000 | 3116.63000 | 3111.95000 | 3114.24000 | 8.8960 | 27706.0200 | 3114.43999 2014-04-15 18:38:00 | 3115.39000 | 3115.39000 | 3105.00000 | 3111.19000 | 19.8990 | 61965.2300 | 3113.98999 2014-04-15 18:39:00 | 3109.92000 | 3115.82000 | 3107.59000 | 3114.01000 | 30.1730 | 93852.9500 | 3110.49003 2014-04-15 18:40:00 | 3111.17000 | 3114.84000 | 3111.17000 | 3113.93000 | 39.5099 | 122984.5800 | 3112.75000 2014-04-15 18:41:00 | 3113.33000 | 3115.86000 | 3111.05000 | 3111.73000 | 46.6580 | 145286.5300 | 3113.85997 2014-04-15 18:42:00 | 3111.73000 | 3113.00000 | 3107.73000 | 3112.99000 | 37.2730 | 115906.9900 | 3109.68004 2014-04-15 18:43:00 | 3110.00000 | 3137.40000 | 3108.62000 | 3116.12000 | 55.9870 | 174326.1600 | 3113.68995 2014-04-15 18:44:00 | 3116.72000 | 3124.10000 | 3114.65000 | 3115.56000 | 33.3420 | 103951.3400 | 3117.73002 2014-04-15 18:45:00 | 3117.35000 | 3122.63000 | 3114.06000 | 3115.49000 | 16.5060 | 51428.8800 | 3115.76998 2014-04-15 18:46:00 | 3116.55000 | 3117.00000 | 3115.12000 | 3116.09000 | 28.6360 | 89218.0600 | 3115.58996 2014-04-15 18:47:00 | 3115.15000 | 3120.79000 | 3115.15000 | 3116.00000 | 8.3930 | 26162.7900 | 3117.22001 2014-04-15 18:48:00 | 3115.31000 | 3115.31000 | 3112.21000 | 3112.51000 | 12.5230 | 38998.5400 | 3114.15001 2014-04-15 18:49:00 | 3112.00000 | 3112.02000 | 3110.00000 | 3110.00000 | 13.9010 | 43255.2500 | 3111.66000 2014-04-15 18:50:00 | 3110.09000 | 3110.09000 | 3108.83000 | 3108.98000 | 3.0800 | 9578.2900 | 3109.84000 2014-04-15 18:51:00 | 3108.83000 | 3108.83000 | 3107.51000 | 3107.51000 | 1.6300 | 5067.0100 | 3108.60000 2014-04-15 18:52:00 | 3107.44000 | 3108.98000 | 3103.76000 | 3104.31000 | 21.4940 | 66730.2100 | 3104.60003 2014-04-15 18:53:00 | 3104.31000 | 3108.96000 | 3103.92000 | 3107.37000 | 46.0939 | 143169.6200 | 3106.04006 2014-04-15 18:54:00 | 3105.81000 | 3113.64000 | 3103.98000 | 3103.98000 | 33.6090 | 104417.2500 | 3106.81999 2014-04-15 18:55:00 | 3103.94000 | 3111.10000 | 3103.94000 | 3104.00000 | 32.8761 | 102085.4000 | 3105.15996 2014-04-15 18:56:00 | 3108.58000 | 3112.87000 | 3105.03000 | 3111.15000 | 14.4830 | 44999.0400 | 3107.02001 2014-04-15 18:57:00 | 3112.01000 | 3112.13000 | 3107.48000 | 3112.13000 | 19.1750 | 59649.1200 | 3110.77997 2014-04-15 18:58:00 | 3111.28000 | 3111.28000 | 3107.56000 | 3111.00000 | 18.7810 | 58416.9800 | 3110.43001 2014-04-15 18:59:00 | 3108.48000 | 3110.76000 | 3104.56000 | 3110.62000 | 27.1970 | 84487.4800 | 3106.49997 2014-04-15 19:00:00 | 3108.08000 | 3115.00000 | 3107.50000 | 3107.50000 | 22.5230 | 70053.1300 | 3110.29002 2014-04-15 19:01:00 | 3115.00000 | 3115.00000 | 3106.86000 | 3108.87000 | 35.0460 | 108996.0700 | 3110.08995 2014-04-15 19:02:00 | 3108.87000 | 3108.87000 | 3105.59000 | 3108.28000 | 20.9650 | 65157.3200 | 3107.90997 2014-04-15 19:03:00 | 3107.68000 | 3114.31000 | 3105.00000 | 3114.31000 | 23.3980 | 72759.5900 | 3109.64998 2014-04-15 19:04:00 | 3114.31000 | 3114.31000 | 3107.56000 | 3113.00000 | 26.9430 | 83751.5300 | 3108.47003 2014-04-15 19:05:00 | 3113.00000 | 3113.00000 | 3110.87000 | 3113.00000 | 8.8960 | 27680.5800 | 3111.57999 2014-04-15 19:06:00 | 3111.23000 | 3113.00000 | 3106.40000 | 3111.81000 | 12.2680 | 38152.6100 | 3109.92999 2014-04-15 19:07:00 | 3111.81000 | 3113.95000 | 3108.85000 | 3112.02000 | 25.7800 | 80227.8900 | 3112.02000 2014-04-15 19:08:00 | 3113.95000 | 3114.31000 | 3109.11000 | 3112.84000 | 10.0920 | 31408.0500 | 3112.17001 2014-04-15 19:09:00 | 3113.27000 | 3114.98000 | 3111.81000 | 3112.63000 | 25.5760 | 79630.9100 | 3113.49997 2014-04-15 19:10:00 | 3112.63000 | 3115.00000 | 3112.63000 | 3115.00000 | 14.6780 | 45709.2600 | 3114.12999 2014-04-15 19:11:00 | 3113.25000 | 3115.00000 | 3113.25000 | 3114.47000 | 17.0400 | 53069.4900 | 3114.41000 2014-04-15 19:12:00 | 3114.98000 | 3115.00000 | 3114.72000 | 3115.00000 | 9.4820 | 29536.3200 | 3114.99001 2014-04-15 19:13:00 | 3114.99000 | 3115.86000 | 3114.99000 | 3115.59000 | 1.4620 | 4554.5500 | 3115.29000 2014-04-15 19:14:00 | 3115.58000 | 3119.31000 | 3115.58000 | 3118.51000 | 28.8920 | 90087.5800 | 3118.08002 2014-04-15 19:15:00 | 3118.48000 | 3120.98000 | 3117.96000 | 3118.78000 | 14.2310 | 44375.0900 | 3118.20000 2014-04-15 19:16:00 | 3118.78000 | 3119.98000 | 3118.76000 | 3119.98000 | 6.1630 | 19224.6500 | 3119.37001 2014-04-15 19:17:00 | 3119.98000 | 3121.00000 | 3118.91000 | 3120.93000 | 22.5940 | 70482.8400 | 3119.54003 2014-04-15 19:18:00 | 3120.93000 | 3121.00000 | 3118.00000 | 3119.62000 | 16.8000 | 52408.2400 | 3119.54000 2014-04-15 19:19:00 | 3119.62000 | 3121.00000 | 3119.62000 | 3121.00000 | 12.0670 | 37658.7700 | 3120.80999 2014-04-15 19:20:00 | 3121.00000 | 3121.00000 | 3119.75000 | 3121.00000 | 22.0710 | 68869.3600 | 3120.36001 2014-04-15 19:21:00 | 3121.00000 | 3121.00000 | 3118.98000 | 3120.75000 | 25.7040 | 80193.2900 | 3119.88003 2014-04-15 19:22:00 | 3119.01000 | 3120.57000 | 3119.01000 | 3119.69000 | 29.5540 | 92196.2500 | 3119.59004 2014-04-15 19:23:00 | 3120.41000 | 3120.41000 | 3119.94000 | 3119.94000 | 2.8150 | 8782.7800 | 3119.99000 2014-04-15 19:24:00 | 3119.94000 | 3121.00000 | 3119.94000 | 3120.56000 | 2.3520 | 7338.7300 | 3120.21000 2014-04-15 19:25:00 | 3120.56000 | 3124.80000 | 3119.05000 | 3124.77000 | 21.0500 | 65719.0100 | 3122.04000 2014-04-15 19:26:00 | 3124.85000 | 3124.85000 | 3121.97000 | 3123.53000 | 13.0130 | 40637.7800 | 3122.86001 2014-04-15 19:27:00 | 3122.90000 | 3123.34000 | 3122.30000 | 3123.30000 | 2.3670 | 7390.7600 | 3122.42000 2014-04-15 19:28:00 | 3123.30000 | 3125.85000 | 3123.26000 | 3125.76000 | 4.8180 | 15049.2200 | 3123.54000 2014-04-15 19:29:00 | 3125.70000 | 3125.90000 | 3123.75000 | 3125.90000 | 12.7870 | 39955.1500 | 3124.66999 2014-04-15 19:30:00 | 3126.56000 | 3129.14000 | 3126.56000 | 3129.02000 | 27.8000 | 86942.2500 | 3127.42000 2014-04-15 19:31:00 | 3128.95000 | 3128.95000 | 3119.86000 | 3121.40000 | 14.2600 | 44539.7700 | 3123.41000 2014-04-15 19:32:00 | 3124.58000 | 3124.58000 | 3120.47000 | 3124.09000 | 14.1580 | 44209.8800 | 3122.60999 2014-04-15 19:33:00 | 3122.07000 | 3123.00000 | 3113.99000 | 3116.88000 | 39.6491 | 123655.5000 | 3118.74999 2014-04-15 19:34:00 | 3116.77000 | 3118.26000 | 3113.88000 | 3118.26000 | 10.5680 | 32922.6400 | 3115.30999 2014-04-15 19:35:00 | 3118.26000 | 3118.26000 | 3116.75000 | 3118.11000 | 10.7010 | 33363.9700 | 3117.84000 2014-04-15 19:36:00 | 3118.22000 | 3118.22000 | 3116.99000 | 3118.03000 | 20.8680 | 65066.3000 | 3117.98999 2014-04-15 19:37:00 | 3117.54000 | 3117.54001 | 3117.54000 | 3117.54000 | 9.6820 | 30184.0200 | 3117.54001 2014-04-15 19:38:00 | 3116.78000 | 3117.47000 | 3114.13000 | 3115.20000 | 6.6210 | 20630.9800 | 3115.99000 2014-04-15 19:39:00 | 3114.58000 | 3117.35000 | 3114.58000 | 3116.20000 | 18.8150 | 58616.4400 | 3115.40997 2014-04-15 19:40:00 | 3115.45000 | 3116.91000 | 3115.45000 | 3116.91000 | 9.7580 | 30414.6800 | 3116.89999 2014-04-15 19:41:00 | 3116.75000 | 3139.99000 | 3113.67000 | 3139.99000 | 62.7240 | 196402.0000 | 3131.21008 2014-04-15 19:42:00 | 3139.00000 | 3140.00000 | 3120.45000 | 3126.83000 | 58.6420 | 183798.0900 | 3134.24004 2014-04-15 19:43:00 | 3128.62000 | 3130.06000 | 3122.40000 | 3129.77000 | 31.2240 | 97563.3200 | 3124.63004 2014-04-15 19:44:00 | 3130.06000 | 3130.40000 | 3123.00000 | 3125.02000 | 41.6990 | 130463.7100 | 3128.69999 2014-04-15 19:45:00 | 3129.97000 | 3140.00000 | 3125.00000 | 3140.00000 | 98.0469 | 307324.1800 | 3134.45990 2014-04-15 19:46:00 | 3137.82000 | 3140.00000 | 3130.80000 | 3137.69000 | 72.0999 | 226152.1600 | 3136.65000 2014-04-15 19:47:00 | 3137.98000 | 3138.01000 | 3129.28000 | 3136.94000 | 30.3970 | 95265.5400 | 3134.03997 2014-04-15 19:48:00 | 3136.81000 | 3146.00000 | 3126.00000 | 3134.22000 | 76.4749 | 239876.6600 | 3136.67012 2014-04-15 19:49:00 | 3142.18000 | 3142.18000 | 3133.81000 | 3141.68000 | 13.1300 | 41213.9200 | 3138.91000 2014-04-15 19:50:00 | 3139.91000 | 3139.91000 | 3138.99999 | 3139.00000 | 12.9970 | 40797.6000 | 3138.99999 2014-04-15 19:51:00 | 3140.00000 | 3142.97000 | 3133.10000 | 3138.70000 | 50.7460 | 159217.5500 | 3137.53994 2014-04-15 19:52:00 | 3137.86000 | 3145.00000 | 3137.69000 | 3140.37000 | 31.1600 | 97901.1300 | 3141.88000 2014-04-15 19:53:00 | 3137.69000 | 3140.01000 | 3137.69000 | 3140.01000 | 15.1580 | 47580.5900 | 3138.97999 2014-04-15 19:54:00 | 3138.22000 | 3139.36000 | 3138.22000 | 3139.19000 | 13.5940 | 42664.5600 | 3138.48002 2014-04-15 19:55:00 | 3139.98000 | 3139.98000 | 3135.73000 | 3137.66000 | 10.4360 | 32749.4300 | 3138.11999 2014-04-15 19:56:00 | 3137.66000 | 3140.00000 | 3135.73000 | 3140.00000 | 12.5150 | 39264.3200 | 3137.37998 2014-04-15 19:57:00 | 3140.00000 | 3140.00000 | 3136.59000 | 3140.00000 | 13.4900 | 42350.1400 | 3139.37000 2014-04-15 19:58:00 | 3139.53000 | 3144.71000 | 3137.52000 | 3138.21000 | 45.0670 | 141541.3400 | 3140.68996 2014-04-15 19:59:00 | 3141.85000 | 3144.95000 | 3141.53000 | 3142.02000 | 25.1210 | 78928.2000 | 3141.92001 2014-04-15 20:00:00 | 3142.02000 | 3144.24000 | 3141.53000 | 3142.65000 | 17.4190 | 54742.2600 | 3142.67999 2014-04-15 20:01:00 | 3142.51000 | 3144.00000 | 3136.86000 | 3143.77000 | 47.9400 | 150533.9100 | 3140.05000 2014-04-15 20:02:00 | 3143.22000 | 3143.70000 | 3140.77000 | 3140.79000 | 18.6990 | 58756.8700 | 3142.24999 2014-04-15 20:03:00 | 3140.79000 | 3144.00000 | 3140.79000 | 3143.43000 | 35.9550 | 112964.4300 | 3141.82994 2014-04-15 20:04:00 | 3142.26000 | 3143.85000 | 3141.75000 | 3142.21000 | 16.8600 | 52985.0200 | 3142.65000 2014-04-15 20:05:00 | 3142.24000 | 3143.91000 | 3142.18000 | 3143.48000 | 10.7830 | 33890.3600 | 3142.94001 2014-04-15 20:06:00 | 3142.61000 | 3143.59000 | 3140.27000 | 3143.12000 | 15.7080 | 49367.2500 | 3142.80999 2014-04-15 20:07:00 | 3141.79000 | 3143.80000 | 3140.89000 | 3140.99000 | 16.0510 | 50438.1300 | 3142.37001 2014-04-15 20:08:00 | 3140.81000 | 3140.81000 | 3135.00000 | 3138.83000 | 9.5040 | 29818.8000 | 3137.50001 2014-04-15 20:09:00 | 3136.52000 | 3139.96000 | 3135.00000 | 3139.83000 | 27.7120 | 86938.4500 | 3137.21002 2014-04-15 20:10:00 | 3139.59000 | 3143.88000 | 3135.67000 | 3143.81000 | 71.0890 | 223220.9300 | 3140.01998 2014-04-15 20:11:00 | 3143.78000 | 3143.78000 | 3125.00000 | 3136.20000 | 47.2160 | 148160.5900 | 3137.92994 2014-04-15 20:12:00 | 3140.23000 | 3142.97000 | 3137.80000 | 3138.47000 | 41.1820 | 129333.7800 | 3140.54003 2014-04-15 20:13:00 | 3142.97000 | 3142.97000 | 3137.08000 | 3137.08000 | 11.1380 | 34982.1800 | 3140.79999 2014-04-15 20:14:00 | 3137.46000 | 3139.97000 | 3137.00000 | 3139.97000 | 13.9840 | 43890.3900 | 3138.62002 2014-04-15 20:15:00 | 3138.50000 | 3140.00000 | 3136.55000 | 3140.00000 | 22.7830 | 71516.6000 | 3139.03002 2014-04-15 20:16:00 | 3139.88000 | 3140.00000 | 3138.90000 | 3140.00000 | 19.4060 | 60924.7800 | 3139.47998 2014-04-15 20:17:00 | 3140.00000 | 3146.37000 | 3140.00000 | 3145.13000 | 44.7710 | 140731.7500 | 3143.37001 2014-04-15 20:18:00 | 3145.41000 | 3149.47000 | 3138.33000 | 3140.97000 | 25.1770 | 79178.1300 | 3144.85998 2014-04-15 20:19:00 | 3143.66000 | 3143.66000 | 3138.03000 | 3138.03000 | 31.7820 | 99808.5800 | 3140.41002 2014-04-15 20:20:00 | 3142.57000 | 3142.63000 | 3140.89000 | 3141.05000 | 15.0600 | 47313.9300 | 3141.70000 2014-04-15 20:21:00 | 3140.98000 | 3143.18000 | 3139.66000 | 3143.15000 | 30.0230 | 94305.8500 | 3141.12003 2014-04-15 20:22:00 | 3142.13000 | 3145.00000 | 3141.53000 | 3141.73000 | 16.9520 | 53267.6300 | 3142.26001 2014-04-15 20:23:00 | 3142.95000 | 3143.91000 | 3139.01000 | 3139.08000 | 18.5130 | 58123.3300 | 3139.60002 2014-04-15 20:24:00 | 3141.90000 | 3141.90000 | 3135.10000 | 3138.32000 | 34.6430 | 108729.0900 | 3138.56003 2014-04-15 20:25:00 | 3135.76000 | 3141.60000 | 3135.74000 | 3141.60000 | 24.0340 | 75448.6200 | 3139.25003 2014-04-15 20:26:00 | 3140.24000 | 3143.62000 | 3137.30000 | 3143.16000 | 14.7940 | 46455.9800 | 3140.19002 2014-04-15 20:27:00 | 3140.37000 | 3144.41000 | 3139.29000 | 3139.71000 | 14.6160 | 45906.2500 | 3140.81998 2014-04-15 20:28:00 | 3142.00000 | 3142.00000 | 3139.62000 | 3139.70000 | 9.0170 | 28319.0300 | 3140.62999 2014-04-15 20:29:00 | 3141.38000 | 3141.38000 | 3139.69000 | 3139.70000 | 19.5040 | 61250.7200 | 3140.42002 2014-04-15 20:30:00 | 3139.67000 | 3141.36000 | 3139.67000 | 3141.28000 | 20.5140 | 64422.7200 | 3140.43003 2014-04-15 20:31:00 | 3141.28000 | 3142.00000 | 3140.28000 | 3141.00000 | 17.3950 | 54634.8000 | 3140.82997 2014-04-15 20:32:00 | 3141.00000 | 3141.00000 | 3141.00000 | 3141.00000 | 0.0200 | 62.8200 | 3141.00000 2014-04-15 20:33:00 | 3141.00000 | 3141.00000 | 3141.00000 | 3141.00000 | 0.0400 | 125.6400 | 3141.00000 2014-04-15 20:34:00 | 3140.13000 | 3140.13000 | 3139.86000 | 3139.86000 | 6.1230 | 19226.6100 | 3140.06001 2014-04-15 20:35:00 | 3139.86000 | 3141.00000 | 3139.86000 | 3140.54000 | 32.1420 | 100943.3800 | 3140.54002 2014-04-15 20:36:00 | 3139.96000 | 3139.96000 | 3139.92000 | 3139.92000 | 3.0220 | 9488.8900 | 3139.94000 2014-04-15 20:37:00 | 3139.92000 | 3143.45000 | 3139.92000 | 3143.29000 | 45.5490 | 143067.9800 | 3140.96999 2014-04-15 20:38:00 | 3143.26000 | 3149.00000 | 3141.12000 | 3141.12000 | 28.2510 | 88788.6000 | 3142.85001 2014-04-15 20:39:00 | 3143.47000 | 3149.99000 | 3137.82000 | 3142.61000 | 45.5530 | 143114.6900 | 3141.72004 2014-04-15 20:40:00 | 3142.62000 | 3146.27000 | 3139.76000 | 3145.76000 | 26.1170 | 82148.4700 | 3145.39998 2014-04-15 20:41:00 | 3144.78000 | 3145.97000 | 3144.62000 | 3145.15000 | 11.2740 | 35456.0400 | 3144.94001 2014-04-15 20:42:00 | 3145.97000 | 3145.97000 | 3138.11000 | 3142.09000 | 9.9390 | 31231.2700 | 3142.30000 2014-04-15 20:43:00 | 3143.98000 | 3143.98000 | 3139.30000 | 3143.27000 | 15.6560 | 49195.0400 | 3142.24998 2014-04-15 20:44:00 | 3141.55000 | 3146.00000 | 3141.48000 | 3143.83000 | 17.1180 | 53801.8900 | 3142.99999 2014-04-15 20:45:00 | 3145.11000 | 3146.00000 | 3142.06000 | 3143.31000 | 8.6990 | 27345.1000 | 3143.48000 2014-04-15 20:46:00 | 3144.98000 | 3144.98000 | 3143.69000 | 3143.85000 | 13.2920 | 41798.5800 | 3144.64001 2014-04-15 20:47:00 | 3145.00000 | 3148.00000 | 3143.85000 | 3148.00000 | 11.3920 | 35823.5900 | 3144.63001 2014-04-15 20:48:00 | 3148.00000 | 3148.00000 | 3144.28000 | 3144.63000 | 23.0950 | 72672.7500 | 3146.68996 2014-04-15 20:49:00 | 3145.15000 | 3145.15000 | 3144.64000 | 3144.74000 | 4.8600 | 15284.4700 | 3144.95000 2014-04-15 20:50:00 | 3144.74000 | 3148.00000 | 3144.74000 | 3147.85000 | 13.4440 | 42303.2200 | 3146.62002 2014-04-15 20:51:00 | 3148.00000 | 3150.00000 | 3140.50000 | 3143.13000 | 76.7850 | 241717.7400 | 3147.97988 2014-04-15 20:52:00 | 3143.31000 | 3147.56000 | 3143.31000 | 3146.49000 | 29.1170 | 91618.2000 | 3146.54997 2014-04-15 20:53:00 | 3146.89000 | 3149.95000 | 3146.89000 | 3147.11000 | 19.9850 | 62913.5900 | 3148.03997 2014-04-15 20:54:00 | 3147.14000 | 3149.85000 | 3139.99000 | 3141.37000 | 26.6090 | 83709.5500 | 3145.90999 2014-04-15 20:55:00 | 3143.33000 | 3143.33000 | 3141.71000 | 3142.88000 | 28.5460 | 89704.9400 | 3142.46996 2014-04-15 20:56:00 | 3142.05000 | 3143.00000 | 3141.79000 | 3142.91000 | 20.5440 | 64561.2700 | 3142.59003 2014-04-15 20:57:00 | 3142.87000 | 3148.81000 | 3135.00000 | 3135.00000 | 30.2610 | 95089.0400 | 3142.30001 2014-04-15 20:58:00 | 3140.89000 | 3142.04000 | 3133.48000 | 3140.10000 | 43.0249 | 135071.1900 | 3139.36993 2014-04-15 20:59:00 | 3138.21000 | 3139.98000 | 3138.21000 | 3139.28000 | 13.5320 | 42479.4900 | 3139.19001 2014-04-15 21:00:00 | 3138.13000 | 3138.13000 | 3132.84000 | 3133.79000 | 18.6690 | 58513.1200 | 3134.23999 2014-04-15 21:01:00 | 3135.17000 | 3135.20000 | 3133.49000 | 3134.71000 | 21.7400 | 68139.0000 | 3134.27000 2014-04-15 21:02:00 | 3133.79000 | 3134.93000 | 3133.37000 | 3133.37000 | 21.6420 | 67828.1300 | 3134.10001 2014-04-15 21:03:00 | 3133.37000 | 3137.20000 | 3132.79000 | 3133.56000 | 7.2380 | 22688.2100 | 3134.60000 2014-04-15 21:04:00 | 3134.15000 | 3137.59000 | 3133.37000 | 3134.49000 | 12.2710 | 38471.8100 | 3135.18000 2014-04-15 21:05:00 | 3133.59000 | 3133.59000 | 3130.03000 | 3132.04000 | 25.5890 | 80155.5700 | 3132.41999 2014-04-15 21:06:00 | 3131.96000 | 3137.79000 | 3129.93000 | 3137.79000 | 25.6490 | 80364.1800 | 3133.22999 2014-04-15 21:07:00 | 3137.31000 | 3137.31000 | 3136.00000 | 3136.00000 | 19.5740 | 61400.4600 | 3136.84002 2014-04-15 21:08:00 | 3134.38000 | 3144.00000 | 3132.43000 | 3138.29000 | 29.4870 | 92457.1800 | 3135.51997 2014-04-15 21:09:00 | 3134.69000 | 3147.20000 | 3133.70000 | 3145.19000 | 18.5960 | 58371.0000 | 3138.89998 2014-04-15 21:10:00 | 3145.60000 | 3150.00000 | 3145.04000 | 3146.42000 | 42.7180 | 134489.4200 | 3148.30997 2014-04-15 21:11:00 | 3149.81000 | 3150.77000 | 3147.64000 | 3150.65000 | 53.6670 | 169047.2100 | 3149.92995 2014-04-15 21:12:00 | 3150.68000 | 3155.10000 | 3147.88000 | 3155.10000 | 97.6320 | 307853.3400 | 3153.20006 2014-04-15 21:13:00 | 3155.10000 | 3159.98000 | 3155.10000 | 3157.66000 | 89.1969 | 281659.7300 | 3157.72991 2014-04-15 21:14:00 | 3157.16000 | 3158.93000 | 3155.13000 | 3156.83000 | 11.4130 | 36039.1400 | 3157.73001 2014-04-15 21:15:00 | 3156.86000 | 3158.31000 | 3155.29000 | 3157.36000 | 34.2860 | 108246.9200 | 3157.17996 2014-04-15 21:16:00 | 3155.38000 | 3156.84000 | 3155.10000 | 3156.69000 | 28.9090 | 91234.8900 | 3155.92999 2014-04-15 21:17:00 | 3155.13000 | 3159.33000 | 3150.00000 | 3151.23000 | 67.5959 | 213233.9600 | 3154.53991 2014-04-15 21:18:00 | 3150.13000 | 3155.27000 | 3149.75000 | 3151.22000 | 6.9310 | 21841.6100 | 3151.29000 2014-04-15 21:19:00 | 3150.20000 | 3153.85000 | 3148.64000 | 3151.06000 | 20.0240 | 63105.5700 | 3151.50003 2014-04-15 21:20:00 | 3153.25000 | 3159.50000 | 3147.85000 | 3154.39000 | 47.2721 | 149069.1700 | 3153.43003 2014-04-15 21:21:00 | 3149.93000 | 3159.50000 | 3149.93000 | 3151.90000 | 26.3950 | 83286.5100 | 3155.38996 2014-04-15 21:22:00 | 3156.25000 | 3158.00000 | 3151.02000 | 3151.75000 | 32.4070 | 102276.3500 | 3155.99997 2014-04-15 21:23:00 | 3153.23000 | 3160.00000 | 3151.84000 | 3152.63000 | 45.1899 | 142635.2600 | 3156.35000 2014-04-15 21:24:00 | 3154.70000 | 3160.00000 | 3152.69000 | 3158.85000 | 21.3620 | 67445.9800 | 3157.29001 2014-04-15 21:25:00 | 3155.20000 | 3162.33000 | 3155.20000 | 3161.96000 | 80.3709 | 254029.1200 | 3160.71002 2014-04-15 21:26:00 | 3161.00000 | 3164.00000 | 3161.00000 | 3161.00000 | 37.9360 | 119969.6800 | 3162.41995 2014-04-15 21:27:00 | 3161.00000 | 3162.99000 | 3157.53000 | 3158.18000 | 15.2730 | 48280.4100 | 3161.16001 2014-04-15 21:28:00 | 3158.30000 | 3162.04000 | 3158.30000 | 3161.64000 | 27.3580 | 86455.5800 | 3160.15998 2014-04-15 21:29:00 | 3160.07000 | 3161.64000 | 3160.00000 | 3160.54000 | 18.4780 | 58397.0700 | 3160.35999 2014-04-15 21:30:00 | 3160.00000 | 3161.43000 | 3160.00000 | 3160.30000 | 52.3230 | 165372.1200 | 3160.60005 2014-04-15 21:31:00 | 3160.00000 | 3161.25000 | 3157.45000 | 3161.25000 | 13.6660 | 43174.0000 | 3159.22998 2014-04-15 21:32:00 | 3159.54000 | 3161.03000 | 3158.16000 | 3161.00000 | 18.4240 | 58217.0900 | 3159.85002 2014-04-15 21:33:00 | 3161.00000 | 3165.00000 | 3160.98000 | 3161.50000 | 16.9400 | 53567.3100 | 3162.18000 2014-04-15 21:34:00 | 3161.50000 | 3165.00000 | 3158.02000 | 3164.92000 | 47.2300 | 149396.8900 | 3163.18000 2014-04-15 21:35:00 | 3164.89000 | 3165.00000 | 3160.39000 | 3164.04000 | 16.2010 | 51255.1200 | 3163.70001 2014-04-15 21:36:00 | 3164.01000 | 3164.98000 | 3160.62000 | 3163.09000 | 24.4120 | 77230.5000 | 3163.63002 2014-04-15 21:37:00 | 3160.60000 | 3163.87000 | 3160.60000 | 3163.06000 | 35.5300 | 112325.2100 | 3161.42000 2014-04-15 21:38:00 | 3162.25000 | 3162.41000 | 3161.11000 | 3162.26000 | 12.8080 | 40503.0200 | 3162.31999 2014-04-15 21:39:00 | 3162.26000 | 3162.85000 | 3160.10000 | 3162.85000 | 22.3430 | 70633.4300 | 3161.32002 2014-04-15 21:40:00 | 3160.19000 | 3161.48000 | 3160.19000 | 3160.62000 | 19.5220 | 61702.5200 | 3160.67001 2014-04-15 21:41:00 | 3161.48000 | 3161.48000 | 3160.52000 | 3161.32000 | 18.1610 | 57406.6200 | 3160.98001 2014-04-15 21:42:00 | 3161.08000 | 3162.92000 | 3160.01000 | 3160.10000 | 22.0980 | 69846.3500 | 3160.74999 2014-04-15 21:43:00 | 3160.01000 | 3160.35000 | 3160.01000 | 3160.35000 | 0.7000 | 2212.2000 | 3160.29000 2014-04-15 21:44:00 | 3160.00000 | 3160.01000 | 3160.00000 | 3160.00000 | 6.6130 | 20897.0800 | 3160.00001 2014-04-15 21:45:00 | 3157.02000 | 3159.83000 | 3155.00000 | 3155.66000 | 30.2770 | 95583.5100 | 3156.96997 2014-04-15 21:46:00 | 3155.41000 | 3158.84000 | 3155.41000 | 3158.60000 | 27.8020 | 87762.3900 | 3156.69002 2014-04-15 21:47:00 | 3158.49000 | 3160.00000 | 3156.00000 | 3158.22000 | 31.0750 | 98180.2700 | 3159.45995 2014-04-15 21:48:00 | 3156.48000 | 3158.00000 | 3156.48000 | 3157.83000 | 27.3530 | 86362.0700 | 3157.32003 2014-04-15 21:49:00 | 3157.83000 | 3161.90000 | 3156.49000 | 3158.16000 | 23.5210 | 74275.0800 | 3157.82001 2014-04-15 21:50:00 | 3164.25000 | 3164.90000 | 3156.34000 | 3161.03000 | 44.2220 | 139834.8300 | 3162.11003 2014-04-15 21:51:00 | 3161.03000 | 3164.88000 | 3161.03000 | 3164.88000 | 10.6580 | 33718.4500 | 3163.66999 2014-04-15 21:52:00 | 3164.88000 | 3165.34000 | 3162.20000 | 3164.18000 | 61.2760 | 193882.2800 | 3164.07992 2014-04-15 21:53:00 | 3164.20000 | 3165.34000 | 3164.20000 | 3165.34000 | 34.1990 | 108233.1800 | 3164.80999 2014-04-15 21:54:00 | 3165.37000 | 3168.00000 | 3165.37000 | 3166.00000 | 21.8130 | 69063.5200 | 3166.16002 2014-04-15 21:55:00 | 3165.16000 | 3165.85000 | 3163.89000 | 3164.59000 | 28.4110 | 89906.5700 | 3164.50001 2014-04-15 21:56:00 | 3165.29000 | 3168.23000 | 3164.62000 | 3168.21000 | 17.0930 | 54117.6800 | 3166.07002 2014-04-15 21:57:00 | 3164.43000 | 3170.00000 | 3164.23000 | 3165.35000 | 61.5320 | 194897.0600 | 3167.41004 2014-04-15 21:58:00 | 3165.37000 | 3167.88000 | 3165.30000 | 3166.07000 | 12.5420 | 39712.0700 | 3166.33001 2014-04-15 21:59:00 | 3166.71000 | 3171.00000 | 3166.68000 | 3170.29000 | 47.0380 | 149106.3000 | 3169.90997 2014-04-15 22:00:00 | 3167.71000 | 3174.96000 | 3165.10000 | 3169.00000 | 66.0599 | 209414.5100 | 3170.07000 2014-04-15 22:01:00 | 3169.02000 | 3170.07000 | 3168.00000 | 3168.17000 | 40.3620 | 127885.4600 | 3168.46003 2014-04-15 22:02:00 | 3168.20000 | 3168.23000 | 3167.00000 | 3167.00000 | 28.1390 | 89123.3800 | 3167.24999 2014-04-15 22:03:00 | 3167.00000 | 3168.00000 | 3163.25000 | 3167.09000 | 66.1880 | 209489.0000 | 3165.05996 2014-04-15 22:04:00 | 3164.00000 | 3166.10000 | 3164.00000 | 3165.00000 | 21.1760 | 67032.3500 | 3165.48997 2014-04-15 22:05:00 | 3167.00000 | 3168.00000 | 3163.00000 | 3167.19000 | 35.7459 | 113111.6100 | 3164.31995 2014-04-15 22:06:00 | 3168.00000 | 3169.87000 | 3167.60000 | 3168.96000 | 27.1020 | 85878.2300 | 3168.70002 2014-04-15 22:07:00 | 3169.58000 | 3175.00000 | 3167.66000 | 3173.91000 | 54.6270 | 173292.1100 | 3172.27995 2014-04-15 22:08:00 | 3172.05000 | 3175.00000 | 3172.05000 | 3173.88000 | 47.7200 | 151438.8800 | 3173.49000 2014-04-15 22:09:00 | 3173.83000 | 3175.29000 | 3172.47000 | 3175.00000 | 48.6530 | 154464.0300 | 3174.81005 2014-04-15 22:10:00 | 3173.43000 | 3177.28000 | 3173.43000 | 3175.89000 | 31.3120 | 99446.8000 | 3176.00002 2014-04-15 22:11:00 | 3175.20000 | 3176.00000 | 3174.42000 | 3176.00000 | 83.3411 | 264667.0400 | 3175.71003 2014-04-15 22:12:00 | 3175.99000 | 3177.59000 | 3175.99000 | 3176.54000 | 28.8380 | 91602.1900 | 3176.43998 2014-04-15 22:13:00 | 3177.40000 | 3177.43000 | 3174.26000 | 3174.26000 | 30.7620 | 97696.8300 | 3175.89002 2014-04-15 22:14:00 | 3173.66000 | 3180.00000 | 3173.66000 | 3180.00000 | 75.6070 | 240289.7100 | 3178.13993 2014-04-15 22:15:00 | 3178.56000 | 3179.99000 | 3173.90000 | 3177.87000 | 46.0829 | 146427.1500 | 3177.47004 2014-04-15 22:16:00 | 3176.99000 | 3177.92000 | 3175.44000 | 3176.89000 | 22.6580 | 71984.1400 | 3176.98999 2014-04-15 22:17:00 | 3176.52000 | 3178.00000 | 3173.76000 | 3174.96000 | 58.4940 | 185779.7600 | 3176.05007 2014-04-15 22:18:00 | 3174.97000 | 3175.00000 | 3171.02000 | 3171.02000 | 29.5540 | 93754.4400 | 3172.31004 2014-04-15 22:19:00 | 3170.94000 | 3174.94000 | 3165.71000 | 3165.75000 | 32.5430 | 103122.7400 | 3168.81003 2014-04-15 22:20:00 | 3165.62000 | 3174.81000 | 3160.00000 | 3163.24000 | 52.9621 | 167684.7600 | 3166.13003 2014-04-15 22:21:00 | 3163.32000 | 3169.81000 | 3163.32000 | 3169.46000 | 31.3600 | 99294.6700 | 3166.28000 2014-04-15 22:22:00 | 3170.11000 | 3176.00000 | 3165.50000 | 3168.95000 | 60.6790 | 192373.1900 | 3170.33998 2014-04-15 22:23:00 | 3167.57000 | 3168.00000 | 3166.14000 | 3167.95000 | 11.0710 | 35062.9400 | 3167.10000 2014-04-15 22:24:00 | 3166.71000 | 3168.00000 | 3164.83000 | 3165.00000 | 50.8311 | 160958.1400 | 3166.53002 2014-04-15 22:25:00 | 3164.94000 | 3168.00000 | 3164.94000 | 3167.04000 | 32.8760 | 104088.7700 | 3166.09996 2014-04-15 22:26:00 | 3167.98000 | 3175.95000 | 3167.98000 | 3171.72000 | 13.4000 | 42476.7100 | 3169.90000 2014-04-15 22:27:00 | 3172.98000 | 3179.99000 | 3172.39000 | 3172.96000 | 73.2610 | 232621.1600 | 3175.24002 2014-04-15 22:28:00 | 3172.83000 | 3177.99000 | 3168.79000 | 3170.67000 | 23.2860 | 73859.2400 | 3171.82997 2014-04-15 22:29:00 | 3171.07000 | 3173.34000 | 3165.97000 | 3170.00000 | 62.4019 | 197757.3500 | 3169.09004 2014-04-15 22:30:00 | 3171.58000 | 3175.99000 | 3167.16000 | 3175.99000 | 28.2050 | 89375.1300 | 3168.76996 2014-04-15 22:31:00 | 3172.75000 | 3174.83000 | 3169.60000 | 3171.26000 | 7.2740 | 23070.5900 | 3171.65001 2014-04-15 22:32:00 | 3170.40000 | 3173.97000 | 3170.40000 | 3173.00000 | 13.6070 | 43164.4100 | 3172.21999 2014-04-15 22:33:00 | 3172.18000 | 3172.86000 | 3171.89000 | 3172.84000 | 19.7860 | 62763.2600 | 3172.09998 2014-04-15 22:34:00 | 3173.96000 | 3180.00000 | 3172.88000 | 3173.40000 | 89.3161 | 283699.3000 | 3176.34989 2014-04-15 22:35:00 | 3179.63000 | 3179.63000 | 3173.04000 | 3176.00000 | 38.6051 | 122583.7800 | 3175.33006 2014-04-15 22:36:00 | 3176.00000 | 3185.00000 | 3175.88000 | 3183.39000 | 69.5140 | 221042.1400 | 3179.82009 2014-04-15 22:37:00 | 3183.92000 | 3184.98000 | 3183.92000 | 3184.04000 | 11.4400 | 36425.6700 | 3184.06000 2014-04-15 22:38:00 | 3184.99000 | 3187.02000 | 3184.98000 | 3186.87000 | 23.8330 | 75932.4600 | 3186.02002 2014-04-15 22:39:00 | 3187.85000 | 3190.00000 | 3186.00000 | 3189.97000 | 73.7641 | 235163.5400 | 3188.05009 2014-04-15 22:40:00 | 3188.29000 | 3190.00000 | 3186.12000 | 3189.88000 | 41.1700 | 131287.5500 | 3188.91000 2014-04-15 22:41:00 | 3188.80000 | 3189.98000 | 3188.41000 | 3189.94000 | 24.6460 | 78606.4200 | 3189.41997 2014-04-15 22:42:00 | 3189.81000 | 3192.00000 | 3189.81000 | 3190.86000 | 51.5411 | 164457.7100 | 3190.81002 2014-04-15 22:43:00 | 3191.06000 | 3193.13000 | 3190.53000 | 3191.10000 | 74.0611 | 236341.5900 | 3191.17003 2014-04-15 22:44:00 | 3192.05000 | 3192.86000 | 3188.00000 | 3192.86000 | 41.2120 | 131483.9200 | 3190.43003 2014-04-15 22:45:00 | 3192.64000 | 3198.00000 | 3179.45000 | 3180.39000 | 65.1820 | 208230.5600 | 3194.60004 2014-04-15 22:46:00 | 3182.06000 | 3195.10000 | 3182.06000 | 3194.98000 | 71.7120 | 228939.8000 | 3192.49004 2014-04-15 22:47:00 | 3194.98000 | 3194.98000 | 3190.84000 | 3192.90000 | 30.2130 | 96451.9400 | 3192.40003 2014-04-15 22:48:00 | 3192.90000 | 3194.98000 | 3189.00000 | 3192.04000 | 32.6520 | 104236.7000 | 3192.35002 2014-04-15 22:49:00 | 3192.04000 | 3192.17000 | 3185.00000 | 3185.00000 | 124.6198 | 397523.5900 | 3189.88999 2014-04-15 22:50:00 | 3185.00000 | 3195.00000 | 3172.72000 | 3194.97000 | 78.8369 | 251192.5600 | 3186.22992 2014-04-15 22:51:00 | 3193.08000 | 3194.98000 | 3188.84000 | 3194.09000 | 97.6341 | 311503.6300 | 3190.52013 2014-04-15 22:52:00 | 3193.13000 | 3194.89000 | 3192.34000 | 3194.00000 | 36.7790 | 117464.0700 | 3193.77999 2014-04-15 22:53:00 | 3194.00000 | 3194.00000 | 3188.97000 | 3188.99000 | 68.3769 | 218216.0500 | 3191.36993 2014-04-15 22:54:00 | 3188.98000 | 3195.00000 | 3186.81000 | 3187.93000 | 83.1730 | 265206.2700 | 3188.61008 2014-04-15 22:55:00 | 3190.01000 | 3198.07000 | 3187.93000 | 3194.72000 | 40.6330 | 129727.0900 | 3192.65004 2014-04-15 22:56:00 | 3192.69000 | 3192.69000 | 3190.84000 | 3191.72000 | 25.5260 | 81461.2300 | 3191.29997 2014-04-15 22:57:00 | 3191.72000 | 3198.00000 | 3191.72000 | 3196.19000 | 49.0670 | 156669.9800 | 3192.97995 2014-04-15 22:58:00 | 3196.32000 | 3197.92000 | 3193.00000 | 3195.64000 | 37.3150 | 119217.9600 | 3194.90994 2014-04-15 22:59:00 | 3195.61000 | 3197.99000 | 3193.00000 | 3196.00000 | 51.3830 | 164155.4100 | 3194.74005 2014-04-15 23:00:00 | 3196.11000 | 3206.00000 | 3196.11000 | 3206.00000 | 137.9968 | 441523.5100 | 3199.51986 2014-04-15 23:01:00 | 3201.63000 | 3206.00000 | 3199.99000 | 3206.00000 | 127.5911 | 408803.2100 | 3204.01004 2014-04-15 23:02:00 | 3206.02000 | 3209.00000 | 3203.84000 | 3207.00000 | 46.2800 | 148392.0900 | 3206.40000 2014-04-15 23:03:00 | 3208.71000 | 3214.98000 | 3208.30000 | 3211.50000 | 91.3040 | 293184.3500 | 3211.08011 2014-04-15 23:04:00 | 3211.48000 | 3215.91000 | 3211.00000 | 3215.28000 | 91.5479 | 294174.4900 | 3213.33994 2014-04-15 23:05:00 | 3215.42000 | 3218.00000 | 3211.98000 | 3217.90000 | 63.0031 | 202587.6400 | 3215.52006 2014-04-15 23:06:00 | 3217.00000 | 3218.90000 | 3215.00000 | 3218.80000 | 67.0879 | 215797.7100 | 3216.63996 2014-04-15 23:07:00 | 3218.85000 | 3234.99000 | 3218.29000 | 3228.59000 | 106.5830 | 343781.3900 | 3225.48010 2014-04-15 23:08:00 | 3228.62000 | 3237.07000 | 3223.00000 | 3235.90000 | 86.1790 | 278347.8700 | 3229.87997 2014-04-15 23:09:00 | 3235.90000 | 3238.00000 | 3230.00000 | 3233.21000 | 94.2480 | 304851.8400 | 3234.56994 2014-04-15 23:10:00 | 3233.19000 | 3236.92000 | 3231.00000 | 3236.00000 | 69.5519 | 224875.3000 | 3233.20004 2014-04-15 23:11:00 | 3237.00000 | 3239.10000 | 3230.00000 | 3237.00000 | 137.3600 | 444222.3400 | 3234.00000 2014-04-15 23:12:00 | 3236.95000 | 3241.96000 | 3228.00000 | 3238.00000 | 133.1329 | 430735.4000 | 3235.38012 2014-04-15 23:13:00 | 3239.38000 | 3244.15000 | 3237.93000 | 3244.12000 | 57.8370 | 187421.8600 | 3240.51995 2014-04-15 23:14:00 | 3244.12000 | 3250.10000 | 3239.03000 | 3248.92000 | 130.9929 | 425271.2100 | 3246.52012 2014-04-15 23:15:00 | 3248.92000 | 3249.00000 | 3245.00000 | 3249.00000 | 102.5220 | 332914.6400 | 3247.25006 2014-04-15 23:16:00 | 3248.00000 | 3249.71000 | 3239.63000 | 3239.65000 | 92.7661 | 300897.9000 | 3243.61989 2014-04-15 23:17:00 | 3239.38000 | 3239.96000 | 3230.00000 | 3235.00000 | 87.5570 | 283522.5800 | 3238.14992 2014-04-15 23:18:00 | 3238.98000 | 3239.78000 | 3230.41000 | 3235.39000 | 136.2491 | 440708.5000 | 3234.57996 2014-04-15 23:19:00 | 3235.00000 | 3239.77000 | 3229.61000 | 3234.76000 | 88.4819 | 286194.8100 | 3234.50005 2014-04-15 23:20:00 | 3234.68000 | 3239.62000 | 3234.65000 | 3235.00000 | 54.6970 | 177008.9000 | 3236.16995 2014-04-15 23:21:00 | 3238.30000 | 3238.30000 | 3235.00000 | 3236.77000 | 35.2720 | 114136.0500 | 3235.88002 2014-04-15 23:22:00 | 3236.77000 | 3240.39000 | 3235.08000 | 3240.39000 | 67.6880 | 219183.1000 | 3238.13996 2014-04-15 23:23:00 | 3240.39000 | 3246.65000 | 3240.29000 | 3244.00000 | 67.4041 | 218609.6500 | 3243.27008 2014-04-15 23:24:00 | 3244.90000 | 3245.05000 | 3243.00000 | 3245.00000 | 39.2150 | 127246.7700 | 3244.84994 2014-04-15 23:25:00 | 3243.07000 | 3247.56000 | 3241.93000 | 3245.83000 | 50.6640 | 164407.8600 | 3245.06006 2014-04-15 23:26:00 | 3245.05000 | 3247.83000 | 3239.97000 | 3244.15000 | 159.4218 | 517012.7900 | 3243.05009 2014-04-15 23:27:00 | 3244.10000 | 3245.16000 | 3240.16000 | 3242.96000 | 16.3890 | 53160.4200 | 3243.66000 2014-04-15 23:28:00 | 3243.95000 | 3250.00000 | 3242.32000 | 3250.00000 | 123.4472 | 400747.7800 | 3246.30989 2014-04-15 23:29:00 | 3249.09000 | 3260.00000 | 3249.09000 | 3258.56000 | 99.4050 | 323204.4600 | 3251.38985 2014-04-15 23:30:00 | 3258.53000 | 3276.26000 | 3256.03000 | 3269.61000 | 94.6469 | 308962.5600 | 3264.36991 2014-04-15 23:31:00 | 3267.00000 | 3270.34000 | 3265.21000 | 3269.02000 | 74.3910 | 243094.0400 | 3267.79002 2014-04-15 23:32:00 | 3269.00000 | 3273.02000 | 3269.00000 | 3272.83000 | 89.5169 | 292830.3100 | 3271.22991 2014-04-15 23:33:00 | 3272.76000 | 3278.00000 | 3270.00000 | 3278.00000 | 67.7880 | 221879.5100 | 3273.13996 2014-04-15 23:34:00 | 3276.79000 | 3282.28000 | 3274.57000 | 3279.42000 | 75.5370 | 247651.1900 | 3278.53993 2014-04-15 23:35:00 | 3281.94000 | 3285.00000 | 3279.66000 | 3282.73000 | 93.2590 | 306149.7400 | 3282.78997 2014-04-15 23:36:00 | 3282.73000 | 3284.47000 | 3280.00000 | 3281.00000 | 70.1940 | 230330.3100 | 3281.34009 2014-04-15 23:37:00 | 3280.00000 | 3280.00000 | 3270.57000 | 3270.57000 | 86.0220 | 281827.9400 | 3276.23005 2014-04-15 23:38:00 | 3270.57000 | 3274.18000 | 3262.05000 | 3263.03000 | 115.9808 | 379032.3500 | 3268.06003 2014-04-15 23:39:00 | 3260.95000 | 3269.00000 | 3260.95000 | 3266.00000 | 49.0939 | 160222.4800 | 3263.59006 2014-04-15 23:40:00 | 3269.00000 | 3273.07000 | 3266.93000 | 3273.05000 | 72.4671 | 237023.2200 | 3270.76994 2014-04-15 23:41:00 | 3273.04000 | 3278.19000 | 3270.22000 | 3274.63000 | 101.0181 | 330581.8600 | 3272.49994 2014-04-15 23:42:00 | 3274.00000 | 3277.46000 | 3273.90000 | 3275.00000 | 83.1649 | 272370.0800 | 3275.05987 2014-04-15 23:43:00 | 3277.97000 | 3278.19000 | 3270.22000 | 3270.83000 | 83.5870 | 273597.6700 | 3273.20992 2014-04-15 23:44:00 | 3271.29000 | 3272.00000 | 3268.12000 | 3271.91000 | 66.7080 | 218116.6000 | 3269.71996 2014-04-15 23:45:00 | 3271.99000 | 3273.93000 | 3269.70000 | 3270.88000 | 61.2809 | 200489.1500 | 3271.64002 2014-04-15 23:46:00 | 3268.83000 | 3270.26000 | 3266.58000 | 3266.58000 | 50.5080 | 165118.6100 | 3269.15997 2014-04-15 23:47:00 | 3266.82000 | 3268.22000 | 3261.00000 | 3262.34000 | 48.8130 | 159333.5400 | 3264.16005 2014-04-15 23:48:00 | 3262.25000 | 3270.00000 | 3250.99000 | 3260.00000 | 98.2299 | 320173.4200 | 3259.43000 2014-04-15 23:49:00 | 3260.00000 | 3270.19000 | 3257.00000 | 3268.40000 | 89.7269 | 292889.1400 | 3264.22991 2014-04-15 23:50:00 | 3267.40000 | 3270.00000 | 3266.64000 | 3266.64000 | 52.1421 | 170408.1000 | 3268.15003 2014-04-15 23:51:00 | 3265.00000 | 3266.92000 | 3261.00000 | 3262.12000 | 99.8540 | 325889.5500 | 3263.66012 2014-04-15 23:52:00 | 3262.15000 | 3263.86000 | 3260.11000 | 3262.39000 | 91.5869 | 298796.9000 | 3262.43991 2014-04-15 23:53:00 | 3262.00000 | 3262.39000 | 3260.19000 | 3262.39000 | 47.5630 | 155133.8800 | 3261.65004 2014-04-15 23:54:00 | 3263.15000 | 3263.26000 | 3261.00000 | 3262.92000 | 30.5640 | 99710.4000 | 3262.35004 2014-04-15 23:55:00 | 3262.73000 | 3269.59000 | 3262.72000 | 3269.40000 | 67.9809 | 222063.6900 | 3266.56002 2014-04-15 23:56:00 | 3269.62000 | 3280.00000 | 3269.62000 | 3273.20000 | 60.2210 | 197210.4200 | 3274.78002 2014-04-15 23:57:00 | 3273.26000 | 3278.68000 | 3272.88000 | 3273.46000 | 50.2400 | 164576.1400 | 3275.80000 2014-04-15 23:58:00 | 3274.80000 | 3278.52000 | 3272.43000 | 3275.82000 | 74.7741 | 244968.2100 | 3276.11009 2014-04-15 23:59:00 | 3273.59000 | 3275.72000 | 3272.71000 | 3273.42000 | 93.6341 | 306527.1800 | 3273.67012 2014-04-16 00:00:00 | 3273.42000 | 3274.17000 | 3270.82000 | 3271.00000 | 63.8999 | 209132.3800 | 3272.81000 2014-04-16 00:01:00 | 3271.86000 | 3274.93000 | 3271.00000 | 3274.31000 | 22.3690 | 73199.5500 | 3272.36999 2014-04-16 00:02:00 | 3273.43000 | 3274.76000 | 3270.05000 | 3270.86000 | 45.6020 | 149183.4200 | 3271.42003 2014-04-16 00:03:00 | 3270.71000 | 3275.00000 | 3270.01000 | 3271.68000 | 54.2429 | 177500.7500 | 3272.33005 2014-04-16 00:04:00 | 3272.36000 | 3272.62000 | 3270.00000 | 3270.11000 | 138.8960 | 454263.3600 | 3270.52983 2014-04-16 00:05:00 | 3270.00000 | 3271.32000 | 3268.52000 | 3270.84000 | 94.0050 | 307411.2300 | 3270.15985 2014-04-16 00:06:00 | 3269.78000 | 3271.60000 | 3268.50000 | 3269.45000 | 33.0600 | 108109.8200 | 3270.11000 2014-04-16 00:07:00 | 3270.03000 | 3272.00000 | 3270.03000 | 3270.94000 | 47.9730 | 156921.2500 | 3271.03004 2014-04-16 00:08:00 | 3271.59000 | 3272.69000 | 3271.00000 | 3271.04000 | 49.1479 | 160790.8900 | 3271.56997 2014-04-16 00:09:00 | 3271.00000 | 3271.00000 | 3268.50000 | 3268.50000 | 29.0990 | 95127.9700 | 3269.10999 2014-04-16 00:10:00 | 3268.84000 | 3268.95000 | 3262.00000 | 3262.15000 | 98.6381 | 322067.2000 | 3265.13994 2014-04-16 00:11:00 | 3262.97000 | 3266.61000 | 3262.00000 | 3264.00000 | 63.8450 | 208392.0400 | 3264.02990 2014-04-16 00:12:00 | 3263.02000 | 3263.98000 | 3262.00000 | 3262.14000 | 76.6291 | 250030.8300 | 3262.86998 2014-04-16 00:13:00 | 3263.00000 | 3263.04000 | 3252.05000 | 3252.05000 | 60.7490 | 198038.0200 | 3259.93998 2014-04-16 00:14:00 | 3253.09000 | 3262.10000 | 3250.99000 | 3253.00000 | 67.5771 | 219975.5800 | 3255.17994 2014-04-16 00:15:00 | 3252.05000 | 3252.50000 | 3242.28000 | 3243.13000 | 87.4301 | 284172.2900 | 3250.28000 2014-04-16 00:16:00 | 3243.13000 | 3250.00000 | 3231.00000 | 3240.81000 | 204.9038 | 664423.1100 | 3242.61024 2014-04-16 00:17:00 | 3240.71000 | 3241.00000 | 3225.00000 | 3228.83000 | 182.0070 | 588073.7700 | 3231.04983 2014-04-16 00:18:00 | 3226.69000 | 3231.03000 | 3221.00000 | 3221.30000 | 186.1798 | 600820.8800 | 3227.09999 2014-04-16 00:19:00 | 3221.00000 | 3229.70000 | 3212.92000 | 3224.01000 | 155.7181 | 501681.6800 | 3221.72991 2014-04-16 00:20:00 | 3223.99000 | 3226.08000 | 3220.05000 | 3223.96000 | 136.9588 | 441541.5800 | 3223.89995 2014-04-16 00:21:00 | 3225.13000 | 3228.49000 | 3223.93000 | 3224.08000 | 144.7842 | 467188.1200 | 3226.79019 2014-04-16 00:22:00 | 3224.02000 | 3227.00000 | 3224.00000 | 3225.91000 | 74.5690 | 240556.7700 | 3225.95998 2014-04-16 00:23:00 | 3226.72000 | 3230.00000 | 3226.70000 | 3230.00000 | 129.9821 | 419582.2100 | 3228.00008 2014-04-16 00:24:00 | 3230.62000 | 3231.99000 | 3228.16000 | 3231.99000 | 93.8460 | 303209.9100 | 3230.92988 2014-04-16 00:25:00 | 3232.03000 | 3234.00000 | 3232.00000 | 3234.00000 | 126.4341 | 408766.5100 | 3233.04016 2014-04-16 00:26:00 | 3233.04000 | 3234.00000 | 3230.00000 | 3232.98000 | 114.5399 | 370262.9200 | 3232.61000 2014-04-16 00:27:00 | 3232.98000 | 3234.00000 | 3230.00000 | 3232.41000 | 62.0369 | 200505.2500 | 3232.02994 2014-04-16 00:28:00 | 3232.40000 | 3234.57000 | 3232.00000 | 3234.57000 | 54.4959 | 176172.8200 | 3232.76993 2014-04-16 00:29:00 | 3234.57000 | 3240.08000 | 3234.57000 | 3238.03000 | 50.7450 | 164312.9000 | 3238.00992 2014-04-16 00:30:00 | 3238.03000 | 3243.96000 | 3238.03000 | 3241.00000 | 43.7960 | 141904.7400 | 3240.12995 2014-04-16 00:31:00 | 3241.44000 | 3268.87000 | 3240.00000 | 3268.87000 | 92.8569 | 301642.0100 | 3248.45991 2014-04-16 00:32:00 | 3268.88000 | 3270.00000 | 3241.37000 | 3244.19000 | 79.0341 | 256438.7600 | 3244.66010 2014-04-16 00:33:00 | 3244.19000 | 3247.83000 | 3238.10000 | 3238.24000 | 122.3031 | 396548.3800 | 3242.34012 2014-04-16 00:34:00 | 3238.24000 | 3240.01000 | 3232.04000 | 3236.16000 | 70.4500 | 228025.6600 | 3236.70000 2014-04-16 00:35:00 | 3240.24000 | 3240.46000 | 3234.07000 | 3235.00000 | 79.1540 | 256117.0300 | 3235.68010 2014-04-16 00:36:00 | 3234.12000 | 3235.91000 | 3233.07000 | 3234.45000 | 47.3430 | 153138.0800 | 3234.65004 2014-04-16 00:37:00 | 3235.32000 | 3235.42000 | 3231.00000 | 3233.00000 | 75.2820 | 243379.9800 | 3232.91005 2014-04-16 00:38:00 | 3233.00000 | 3237.98000 | 3233.00000 | 3236.93000 | 40.6200 | 131447.2900 | 3236.02000 2014-04-16 00:39:00 | 3238.20000 | 3240.00000 | 3231.28000 | 3231.28000 | 76.0901 | 246260.2500 | 3236.43000 2014-04-16 00:40:00 | 3232.52000 | 3236.62000 | 3231.00000 | 3235.00000 | 48.0931 | 155497.8300 | 3233.27005 2014-04-16 00:41:00 | 3235.03000 | 3239.51000 | 3235.00000 | 3235.80000 | 130.9749 | 423850.3900 | 3236.11979 2014-04-16 00:42:00 | 3235.60000 | 3240.00000 | 3235.10000 | 3236.94000 | 63.5040 | 205613.1400 | 3237.80008 2014-04-16 00:43:00 | 3238.55000 | 3238.97000 | 3235.12000 | 3235.26000 | 65.3861 | 211693.9300 | 3237.59992 2014-04-16 00:44:00 | 3236.90000 | 3236.94000 | 3235.14000 | 3235.93000 | 39.7060 | 128484.9900 | 3235.90995 2014-04-16 00:45:00 | 3236.05000 | 3239.00000 | 3236.05000 | 3237.56000 | 86.2979 | 279375.7600 | 3237.33995 2014-04-16 00:46:00 | 3237.10000 | 3241.00000 | 3237.10000 | 3241.00000 | 78.3620 | 253834.2300 | 3239.25005 2014-04-16 00:47:00 | 3241.02000 | 3243.05000 | 3241.00000 | 3243.05000 | 52.9750 | 171749.2500 | 3242.07992 2014-04-16 00:48:00 | 3243.05000 | 3247.69000 | 3243.05000 | 3244.07000 | 50.6221 | 164314.1700 | 3245.90003 2014-04-16 00:49:00 | 3244.10000 | 3247.58000 | 3244.07000 | 3245.27000 | 90.2081 | 292741.4600 | 3245.17995 2014-04-16 00:50:00 | 3247.58000 | 3247.63000 | 3244.97000 | 3245.51000 | 31.1980 | 101269.2400 | 3246.01998 2014-04-16 00:51:00 | 3245.51000 | 3248.88000 | 3245.50000 | 3246.78000 | 66.9819 | 217539.9300 | 3247.74004 2014-04-16 00:52:00 | 3247.92000 | 3248.78000 | 3245.00000 | 3245.25000 | 92.6071 | 300681.3400 | 3246.84992 2014-04-16 00:53:00 | 3245.25000 | 3249.95000 | 3245.25000 | 3246.00000 | 115.3020 | 374428.2400 | 3247.37007 2014-04-16 00:54:00 | 3246.00000 | 3249.78000 | 3245.31000 | 3247.98000 | 90.0100 | 292264.1100 | 3247.02000 2014-04-16 00:55:00 | 3247.98000 | 3248.00000 | 3245.40000 | 3246.05000 | 11.4700 | 37249.2400 | 3247.54000 2014-04-16 00:56:00 | 3246.05000 | 3249.72000 | 3246.00000 | 3248.00000 | 49.0910 | 159412.1100 | 3247.28001 2014-04-16 00:57:00 | 3249.69000 | 3250.02000 | 3248.00000 | 3250.00000 | 49.8821 | 162085.7400 | 3249.38003 2014-04-16 00:58:00 | 3249.98000 | 3251.00000 | 3249.00000 | 3250.93000 | 45.3679 | 147447.1800 | 3250.02997 2014-04-16 00:59:00 | 3250.93000 | 3250.93000 | 3248.92000 | 3250.00000 | 39.3850 | 127971.2800 | 3249.23994 2014-04-16 01:00:00 | 3248.82000 | 3250.20000 | 3248.82000 | 3249.79000 | 47.2160 | 153437.5200 | 3249.68994 2014-04-16 01:01:00 | 3250.04000 | 3250.92000 | 3246.02000 | 3246.96000 | 82.0059 | 266433.1900 | 3248.94990 2014-04-16 01:02:00 | 3246.96000 | 3252.14000 | 3246.02000 | 3252.14000 | 53.3870 | 173455.3900 | 3249.01995 2014-04-16 01:03:00 | 3253.00000 | 3253.00000 | 3247.00000 | 3248.59000 | 76.7641 | 249542.3800 | 3250.77010 2014-04-16 01:04:00 | 3249.22000 | 3260.00000 | 3249.00000 | 3250.02000 | 144.2091 | 469058.7600 | 3252.62996 2014-04-16 01:05:00 | 3250.15000 | 3259.00000 | 3250.00000 | 3255.89000 | 68.1601 | 221829.0500 | 3254.53000 2014-04-16 01:06:00 | 3254.01000 | 3258.77000 | 3254.00000 | 3258.13000 | 52.3640 | 170490.3200 | 3255.87006 2014-04-16 01:07:00 | 3257.51000 | 3265.98000 | 3256.63000 | 3265.95000 | 121.1048 | 395172.3400 | 3263.05981 2014-04-16 01:08:00 | 3265.06000 | 3270.10000 | 3265.00000 | 3270.00000 | 135.1698 | 441602.4200 | 3267.01999 2014-04-16 01:09:00 | 3270.10000 | 3273.00000 | 3265.89000 | 3268.00000 | 150.6710 | 492742.5100 | 3270.32005 2014-04-16 01:10:00 | 3268.00000 | 3271.00000 | 3261.02000 | 3265.22000 | 146.8719 | 479707.0000 | 3266.16008 2014-04-16 01:11:00 | 3265.61000 | 3270.00000 | 3265.00000 | 3265.00000 | 63.3560 | 206959.4800 | 3266.60992 2014-04-16 01:12:00 | 3265.00000 | 3267.00000 | 3261.10000 | 3262.01000 | 88.4590 | 288708.1900 | 3263.74997 2014-04-16 01:13:00 | 3262.17000 | 3264.87000 | 3262.17000 | 3264.87000 | 53.0871 | 173259.7600 | 3263.68995 2014-04-16 01:14:00 | 3264.84000 | 3264.84000 | 3261.10000 | 3261.12000 | 27.6190 | 90119.8700 | 3262.96999 2014-04-16 01:15:00 | 3261.90000 | 3263.76000 | 3261.90000 | 3262.39000 | 45.3710 | 148029.1600 | 3262.64001 2014-04-16 01:16:00 | 3262.78000 | 3264.85000 | 3261.08000 | 3264.53000 | 70.6929 | 230683.1000 | 3263.17006 2014-04-16 01:17:00 | 3264.96000 | 3270.00000 | 3264.96000 | 3270.00000 | 100.2760 | 327720.1600 | 3268.17988 2014-04-16 01:18:00 | 3270.00000 | 3271.00000 | 3265.00000 | 3267.99000 | 105.6111 | 345112.6500 | 3267.77003 2014-04-16 01:19:00 | 3268.97000 | 3270.20000 | 3268.00000 | 3269.88000 | 60.9590 | 199265.8700 | 3268.84998 2014-04-16 01:20:00 | 3269.88000 | 3269.88000 | 3265.00000 | 3267.80000 | 61.3931 | 200545.4000 | 3266.58006 2014-04-16 01:21:00 | 3265.34000 | 3267.68000 | 3263.00000 | 3264.92000 | 86.8820 | 283726.1100 | 3265.65005 2014-04-16 01:22:00 | 3264.92000 | 3266.00000 | 3262.04000 | 3263.39000 | 87.7281 | 286347.0500 | 3264.02995 2014-04-16 01:23:00 | 3262.54000 | 3264.34000 | 3261.66000 | 3263.72000 | 101.3739 | 330767.6800 | 3262.85012 2014-04-16 01:24:00 | 3262.50000 | 3263.79000 | 3260.00000 | 3260.50000 | 49.3270 | 160863.1200 | 3261.15995 2014-04-16 01:25:00 | 3260.55000 | 3261.99000 | 3251.00000 | 3255.00000 | 80.2860 | 261682.6500 | 3259.37990 2014-04-16 01:26:00 | 3258.86000 | 3258.98000 | 3256.03000 | 3258.08000 | 75.3940 | 245639.7000 | 3258.08009 2014-04-16 01:27:00 | 3258.59000 | 3265.00000 | 3258.59000 | 3262.90000 | 49.0870 | 160043.2200 | 3260.39995 2014-04-16 01:28:00 | 3264.96000 | 3264.96000 | 3258.60000 | 3259.39000 | 64.3950 | 210097.7400 | 3262.63990 2014-04-16 01:29:00 | 3259.09000 | 3262.98000 | 3259.09000 | 3262.57000 | 127.7760 | 416688.8600 | 3261.08984 2014-04-16 01:30:00 | 3261.72000 | 3261.72000 | 3257.23000 | 3257.37000 | 60.7881 | 198090.1300 | 3258.69996 2014-04-16 01:31:00 | 3258.25000 | 3263.98000 | 3256.95000 | 3259.37000 | 131.1189 | 427406.8600 | 3259.68995 2014-04-16 01:32:00 | 3259.37000 | 3263.10000 | 3258.27000 | 3263.06000 | 47.5090 | 154928.3700 | 3261.02999 2014-04-16 01:33:00 | 3263.87000 | 3265.00000 | 3259.80000 | 3260.43000 | 72.6740 | 237147.5900 | 3263.17009 2014-04-16 01:34:00 | 3260.86000 | 3265.00000 | 3259.96000 | 3263.19000 | 89.3000 | 291218.0800 | 3261.12000 2014-04-16 01:35:00 | 3260.43000 | 3263.83000 | 3260.24000 | 3261.04000 | 59.0231 | 192511.9700 | 3261.64006 2014-04-16 01:36:00 | 3261.04000 | 3262.00000 | 3259.00000 | 3260.34000 | 89.4239 | 291623.7900 | 3261.14011 2014-04-16 01:37:00 | 3261.38000 | 3266.00000 | 3261.38000 | 3263.86000 | 89.9421 | 293555.7200 | 3263.83006 2014-04-16 01:38:00 | 3266.00000 | 3269.00000 | 3263.17000 | 3269.00000 | 61.8889 | 202139.7000 | 3266.16998 2014-04-16 01:39:00 | 3268.00000 | 3276.00000 | 3267.96000 | 3275.73000 | 53.5640 | 175186.3700 | 3270.60007 2014-04-16 01:40:00 | 3276.00000 | 3285.00000 | 3270.00000 | 3284.79000 | 216.0430 | 708590.7600 | 3279.86020 2014-04-16 01:41:00 | 3284.31000 | 3284.31000 | 3272.00000 | 3272.09000 | 76.9770 | 252326.0500 | 3277.93993 2014-04-16 01:42:00 | 3274.97000 | 3277.00000 | 3270.00000 | 3276.97000 | 98.8491 | 323619.1800 | 3273.86997 2014-04-16 01:43:00 | 3275.12000 | 3278.03000 | 3275.00000 | 3277.65000 | 128.7039 | 421675.0700 | 3276.32015 2014-04-16 01:44:00 | 3277.65000 | 3280.36000 | 3277.46000 | 3278.00000 | 128.6140 | 421696.9800 | 3278.78016 2014-04-16 01:45:00 | 3277.87000 | 3281.00000 | 3276.50000 | 3279.00000 | 106.1880 | 348160.6700 | 3278.71993 2014-04-16 01:46:00 | 3279.72000 | 3281.00000 | 3279.23000 | 3281.00000 | 53.2370 | 174637.0800 | 3280.36995 2014-04-16 01:47:00 | 3280.44000 | 3281.81000 | 3276.50000 | 3280.05000 | 82.0529 | 269083.5500 | 3279.39007 2014-04-16 01:48:00 | 3276.88000 | 3279.87000 | 3275.00000 | 3275.93000 | 94.0630 | 308255.6600 | 3277.12009 2014-04-16 01:49:00 | 3275.91000 | 3279.97000 | 3273.00000 | 3276.93000 | 106.2161 | 347898.1700 | 3275.37987 2014-04-16 01:50:00 | 3275.79000 | 3281.00000 | 3275.48000 | 3281.00000 | 43.2010 | 141632.7200 | 3278.46001 2014-04-16 01:51:00 | 3281.00000 | 3285.00000 | 3280.40000 | 3282.88000 | 128.3740 | 421442.9500 | 3282.93016 2014-04-16 01:52:00 | 3282.88000 | 3284.01000 | 3280.24000 | 3281.00000 | 63.8990 | 209733.0600 | 3282.25998 2014-04-16 01:53:00 | 3281.03000 | 3282.97000 | 3276.00000 | 3278.42000 | 83.4661 | 273798.0500 | 3280.34990 2014-04-16 01:54:00 | 3280.00000 | 3280.00000 | 3276.00000 | 3278.07000 | 125.9899 | 413018.9000 | 3278.19000 2014-04-16 01:55:00 | 3278.07000 | 3279.96000 | 3276.05000 | 3278.76000 | 36.2800 | 118931.2300 | 3278.15000 2014-04-16 01:56:00 | 3279.74000 | 3280.06000 | 3278.83000 | 3280.06000 | 23.4610 | 76948.1700 | 3279.83001 2014-04-16 01:57:00 | 3280.23000 | 3284.00000 | 3280.00000 | 3284.00000 | 80.0540 | 262746.7400 | 3282.12010 2014-04-16 01:58:00 | 3284.00000 | 3288.00000 | 3280.00000 | 3283.22000 | 97.4381 | 319984.9200 | 3283.97995 2014-04-16 01:59:00 | 3281.14000 | 3281.14000 | 3275.00000 | 3275.10000 | 121.3882 | 397911.6400 | 3278.00993 2014-04-16 02:00:00 | 3276.10000 | 3276.85000 | 3275.10000 | 3275.12000 | 49.1479 | 160994.3700 | 3275.70997 2014-04-16 02:01:00 | 3275.12000 | 3280.00000 | 3270.31000 | 3270.70000 | 169.3612 | 554409.0100 | 3273.53006 2014-04-16 02:02:00 | 3270.88000 | 3273.84000 | 3270.00000 | 3271.02000 | 86.0719 | 281541.1400 | 3271.00005 2014-04-16 02:03:00 | 3271.03000 | 3278.99000 | 3271.03000 | 3273.35000 | 104.2652 | 341235.8700 | 3272.76985 2014-04-16 02:04:00 | 3274.01000 | 3276.90000 | 3273.45000 | 3276.04000 | 196.1761 | 642535.6700 | 3275.29977 2014-04-16 02:05:00 | 3275.04000 | 3276.61000 | 3275.00000 | 3276.00000 | 72.4669 | 237369.8200 | 3275.55993 2014-04-16 02:06:00 | 3275.73000 | 3276.76000 | 3275.73000 | 3276.76000 | 6.5700 | 21525.9300 | 3276.40000 2014-04-16 02:07:00 | 3276.50000 | 3277.64000 | 3276.02000 | 3277.45000 | 28.3080 | 92758.7500 | 3276.76998 2014-04-16 02:08:00 | 3277.45000 | 3279.33000 | 3275.97000 | 3276.00000 | 92.1181 | 301933.5800 | 3277.67995 2014-04-16 02:09:00 | 3275.13000 | 3279.79000 | 3275.13000 | 3277.45000 | 123.5651 | 405093.4800 | 3278.37982 2014-04-16 02:10:00 | 3277.50000 | 3278.94000 | 3276.00000 | 3277.02000 | 120.6530 | 395430.5500 | 3277.42011 2014-04-16 02:11:00 | 3277.05000 | 3277.78000 | 3275.00000 | 3275.00000 | 70.0619 | 229554.4600 | 3276.45004 2014-04-16 02:12:00 | 3275.00000 | 3275.89000 | 3271.18000 | 3271.18000 | 85.7209 | 280625.4200 | 3273.71002 2014-04-16 02:13:00 | 3271.14000 | 3271.18000 | 3267.34000 | 3267.34000 | 120.4099 | 393677.6100 | 3269.47999 2014-04-16 02:14:00 | 3267.12000 | 3267.12000 | 3260.00000 | 3264.36000 | 148.0781 | 483134.4400 | 3262.69991 2014-04-16 02:15:00 | 3266.98000 | 3269.84000 | 3264.50000 | 3265.03000 | 44.1080 | 144128.2800 | 3267.61997 2014-04-16 02:16:00 | 3265.05000 | 3268.90000 | 3261.79000 | 3262.20000 | 151.8638 | 495742.7500 | 3264.39018 2014-04-16 02:17:00 | 3262.00000 | 3268.20000 | 3258.02000 | 3258.02000 | 103.0970 | 336214.9300 | 3261.14991 2014-04-16 02:18:00 | 3259.64000 | 3262.70000 | 3250.92000 | 3252.83000 | 149.9619 | 488367.4200 | 3256.61009 2014-04-16 02:19:00 | 3252.83000 | 3252.83000 | 3241.80000 | 3248.05000 | 219.4901 | 713513.9700 | 3250.78001 2014-04-16 02:20:00 | 3247.15000 | 3250.03000 | 3241.99000 | 3250.03000 | 169.4541 | 550031.1300 | 3245.90021 2014-04-16 02:21:00 | 3250.71000 | 3258.00000 | 3250.00000 | 3252.84000 | 102.2102 | 332477.3700 | 3252.88000 2014-04-16 02:22:00 | 3251.34000 | 3255.00000 | 3251.33000 | 3255.00000 | 148.9279 | 484630.8900 | 3254.12991 2014-04-16 02:23:00 | 3255.00000 | 3257.00000 | 3252.90000 | 3254.97000 | 142.7272 | 464626.9000 | 3255.34988 2014-04-16 02:24:00 | 3255.02000 | 3260.12000 | 3253.05000 | 3257.81000 | 148.1340 | 482490.3800 | 3257.12018 2014-04-16 02:25:00 | 3256.91000 | 3257.78000 | 3249.90000 | 3250.14000 | 129.3780 | 421100.8500 | 3254.80992 2014-04-16 02:26:00 | 3248.82000 | 3250.98000 | 3243.02000 | 3250.71000 | 132.3101 | 429485.1600 | 3246.05000 2014-04-16 02:27:00 | 3250.02000 | 3252.79000 | 3250.00000 | 3251.32000 | 113.5741 | 369206.8000 | 3250.80014 2014-04-16 02:28:00 | 3251.33000 | 3253.00000 | 3247.13000 | 3247.13000 | 221.3583 | 719611.5900 | 3250.88989 2014-04-16 02:29:00 | 3249.06000 | 3253.65000 | 3247.13000 | 3250.50000 | 146.8660 | 477558.2300 | 3251.65982 2014-04-16 02:30:00 | 3250.56000 | 3254.25000 | 3250.50000 | 3250.50000 | 97.0580 | 315635.5200 | 3252.02994 2014-04-16 02:31:00 | 3252.17000 | 3255.75000 | 3250.50000 | 3255.73000 | 126.3501 | 410986.7000 | 3252.76001 2014-04-16 02:32:00 | 3255.73000 | 3256.44000 | 3252.13000 | 3254.37000 | 107.1201 | 348630.8900 | 3254.58000 2014-04-16 02:33:00 | 3253.49000 | 3256.41000 | 3252.10000 | 3254.21000 | 156.8521 | 510431.3800 | 3254.22010 2014-04-16 02:34:00 | 3253.99000 | 3253.99000 | 3250.10000 | 3250.55000 | 108.0650 | 351337.5500 | 3251.16983 2014-04-16 02:35:00 | 3250.34000 | 3254.00000 | 3248.95000 | 3250.00000 | 106.6059 | 346581.0000 | 3251.04986 2014-04-16 02:36:00 | 3249.95000 | 3252.67000 | 3248.50000 | 3250.08000 | 145.1099 | 471750.9400 | 3250.99000 2014-04-16 02:37:00 | 3250.08000 | 3253.62000 | 3250.02000 | 3252.98000 | 96.0840 | 312427.7500 | 3251.61012 2014-04-16 02:38:00 | 3252.26000 | 3253.06000 | 3247.00000 | 3250.00000 | 136.8240 | 444757.4500 | 3250.58017 2014-04-16 02:39:00 | 3249.00000 | 3252.86000 | 3247.00000 | 3247.08000 | 145.5959 | 473253.7700 | 3250.45982 2014-04-16 02:40:00 | 3247.08000 | 3249.85000 | 3245.00000 | 3246.04000 | 138.8909 | 451027.5200 | 3247.35004 2014-04-16 02:41:00 | 3246.64000 | 3248.98000 | 3246.16000 | 3248.84000 | 89.9370 | 292048.0500 | 3247.24992 2014-04-16 02:42:00 | 3248.82000 | 3248.98000 | 3247.52000 | 3248.00000 | 61.7921 | 200717.9700 | 3248.28004 2014-04-16 02:43:00 | 3248.01000 | 3248.02000 | 3238.00000 | 3238.88000 | 162.9900 | 528601.1500 | 3243.15000 2014-04-16 02:44:00 | 3238.88000 | 3242.88000 | 3238.00000 | 3238.64000 | 133.9901 | 434038.1100 | 3239.33000 2014-04-16 02:45:00 | 3240.00000 | 3240.39000 | 3236.01000 | 3236.04000 | 100.0540 | 324007.7400 | 3238.33012 2014-04-16 02:46:00 | 3236.04000 | 3243.06000 | 3236.04000 | 3242.13000 | 109.9520 | 356134.6300 | 3239.00007 2014-04-16 02:47:00 | 3242.96000 | 3245.00000 | 3240.13000 | 3242.51000 | 86.0960 | 279117.0900 | 3241.92989 2014-04-16 02:48:00 | 3243.76000 | 3247.09000 | 3237.04000 | 3240.90000 | 112.5890 | 365271.3300 | 3244.28996 2014-04-16 02:49:00 | 3238.12000 | 3242.72000 | 3238.06000 | 3239.73000 | 136.8640 | 443457.3200 | 3240.13017 2014-04-16 02:50:00 | 3239.05000 | 3240.32000 | 3237.05000 | 3239.05000 | 130.2281 | 421815.3000 | 3239.04992 2014-04-16 02:51:00 | 3239.18000 | 3239.64000 | 3236.93000 | 3236.93000 | 159.7310 | 517210.4300 | 3238.01005 2014-04-16 02:52:00 | 3236.93000 | 3242.97000 | 3236.64000 | 3241.80000 | 128.9158 | 417430.7500 | 3238.00983 2014-04-16 02:53:00 | 3237.29000 | 3241.42000 | 3236.00000 | 3237.04000 | 181.3792 | 587316.7900 | 3238.05996 2014-04-16 02:54:00 | 3238.07000 | 3239.55000 | 3235.12000 | 3235.12000 | 181.8371 | 588614.0500 | 3237.03984 2014-04-16 02:55:00 | 3235.66000 | 3236.75000 | 3235.00000 | 3235.01000 | 83.4231 | 269899.6300 | 3235.31008 2014-04-16 02:56:00 | 3235.00000 | 3238.56000 | 3235.00000 | 3238.00000 | 125.7181 | 406886.4800 | 3236.49992 2014-04-16 02:57:00 | 3238.00000 | 3240.00000 | 3236.00000 | 3237.95000 | 126.0761 | 408280.9700 | 3238.36985 2014-04-16 02:58:00 | 3237.96000 | 3239.00000 | 3235.00000 | 3236.13000 | 321.9585 | 1041876.8700 | 3236.05985 2014-04-16 02:59:00 | 3237.02000 | 3237.24000 | 3235.00000 | 3235.02000 | 260.7926 | 843724.1300 | 3235.23021 2014-04-16 03:00:00 | 3235.02000 | 3240.00000 | 3234.00000 | 3236.74000 | 165.3352 | 535173.6200 | 3236.89976 2014-04-16 03:01:00 | 3236.67000 | 3242.49000 | 3236.30000 | 3238.12000 | 79.8959 | 258803.5400 | 3239.25990 2014-04-16 03:02:00 | 3238.12000 | 3243.00000 | 3238.01000 | 3242.85000 | 128.5268 | 416588.8500 | 3241.25987 2014-04-16 03:03:00 | 3240.78000 | 3243.67000 | 3238.91000 | 3243.33000 | 40.4911 | 131227.8900 | 3240.91001 2014-04-16 03:04:00 | 3243.30000 | 3243.44000 | 3237.00000 | 3241.50000 | 114.4449 | 370878.0100 | 3240.66982 2014-04-16 03:05:00 | 3238.12000 | 3244.93000 | 3238.12000 | 3244.06000 | 77.5541 | 251346.5000 | 3240.92010 2014-04-16 03:06:00 | 3244.03000 | 3248.00000 | 3241.11000 | 3246.43000 | 79.4459 | 257789.2100 | 3244.83990 2014-04-16 03:07:00 | 3246.27000 | 3250.30000 | 3246.27000 | 3247.00000 | 107.1081 | 348012.5700 | 3249.16994 2014-04-16 03:08:00 | 3249.04000 | 3257.17000 | 3249.04000 | 3250.93000 | 50.9290 | 165662.2900 | 3252.80998 2014-04-16 03:09:00 | 3252.45000 | 3255.00000 | 3250.20000 | 3254.01000 | 100.0549 | 325472.5800 | 3252.93984 2014-04-16 03:10:00 | 3254.58000 | 3260.00000 | 3253.05000 | 3258.90000 | 101.0410 | 329113.6300 | 3257.23003 2014-04-16 03:11:00 | 3258.15000 | 3261.54000 | 3257.17000 | 3261.54000 | 94.9201 | 309448.0000 | 3260.09000 2014-04-16 03:12:00 | 3262.37000 | 3263.02000 | 3256.91000 | 3256.91000 | 146.1911 | 476466.1500 | 3259.20005 2014-04-16 03:13:00 | 3256.91000 | 3259.43000 | 3255.71000 | 3259.43000 | 86.6611 | 282279.4100 | 3257.28003 2014-04-16 03:14:00 | 3259.34000 | 3265.00000 | 3259.34000 | 3265.00000 | 118.6922 | 387165.5700 | 3261.93008 2014-04-16 03:15:00 | 3265.00000 | 3268.06000 | 3261.78000 | 3265.55000 | 115.3329 | 376656.4300 | 3265.82010 2014-04-16 03:16:00 | 3266.44000 | 3268.00000 | 3262.64000 | 3268.00000 | 147.6652 | 482404.5100 | 3266.87978 2014-04-16 03:17:00 | 3268.00000 | 3269.88000 | 3266.66000 | 3266.72000 | 128.0801 | 418554.0900 | 3267.91000 2014-04-16 03:18:00 | 3266.94000 | 3268.72000 | 3261.91000 | 3266.79000 | 190.9828 | 623895.0400 | 3266.76016 2014-04-16 03:19:00 | 3265.90000 | 3266.85000 | 3261.96000 | 3263.03000 | 122.1859 | 398840.2800 | 3264.20984 2014-04-16 03:20:00 | 3264.26000 | 3265.75000 | 3254.00000 | 3255.12000 | 135.7212 | 442141.6000 | 3257.72005 2014-04-16 03:21:00 | 3255.15000 | 3258.40000 | 3254.00000 | 3254.16000 | 25.9160 | 84384.3600 | 3256.06997 2014-04-16 03:22:00 | 3254.99000 | 3258.00000 | 3254.16000 | 3257.00000 | 78.1590 | 254507.5100 | 3256.27998 2014-04-16 03:23:00 | 3258.00000 | 3259.12000 | 3253.80000 | 3255.00000 | 89.2900 | 290841.6300 | 3257.27000 2014-04-16 03:24:00 | 3254.16000 | 3255.00000 | 3251.75000 | 3251.75000 | 61.7540 | 200895.5500 | 3253.16008 2014-04-16 03:25:00 | 3251.20000 | 3254.70000 | 3245.03000 | 3251.08000 | 135.6790 | 440868.6000 | 3249.34996 2014-04-16 03:26:00 | 3252.49000 | 3252.49000 | 3249.11000 | 3250.58000 | 106.4091 | 345930.6400 | 3250.94997 2014-04-16 03:27:00 | 3250.66000 | 3251.92000 | 3250.12000 | 3250.32000 | 134.8830 | 438496.5100 | 3250.94012 2014-04-16 03:28:00 | 3250.57000 | 3254.31000 | 3250.35000 | 3252.59000 | 71.8900 | 233743.7700 | 3251.41000 2014-04-16 03:29:00 | 3253.69000 | 3256.00000 | 3252.09000 | 3255.84000 | 83.9010 | 273049.0200 | 3254.42003 2014-04-16 03:30:00 | 3255.86000 | 3258.00000 | 3254.02000 | 3254.54000 | 80.5579 | 262307.9300 | 3256.13995 2014-04-16 03:31:00 | 3254.54000 | 3256.92000 | 3251.05000 | 3256.86000 | 59.8461 | 194727.6800 | 3253.80993 2014-04-16 03:32:00 | 3255.43000 | 3256.81000 | 3250.00000 | 3255.73000 | 183.6479 | 597794.2100 | 3255.10988 2014-04-16 03:33:00 | 3256.39000 | 3258.50000 | 3254.93000 | 3258.18000 | 125.4858 | 408644.6200 | 3256.49984 2014-04-16 03:34:00 | 3259.00000 | 3260.00000 | 3253.35000 | 3255.94000 | 118.7611 | 386634.9700 | 3255.57004 2014-04-16 03:35:00 | 3255.21000 | 3256.77000 | 3250.68000 | 3256.50000 | 132.3311 | 430768.2300 | 3255.23005 2014-04-16 03:36:00 | 3256.50000 | 3257.02000 | 3254.00000 | 3256.50000 | 144.3400 | 469904.5900 | 3255.54000 2014-04-16 03:37:00 | 3256.50000 | 3259.00000 | 3254.03000 | 3256.50000 | 96.8169 | 315204.8000 | 3255.67991 2014-04-16 03:38:00 | 3255.51000 | 3256.50000 | 3251.86000 | 3252.81000 | 105.7318 | 344169.8200 | 3255.12006 2014-04-16 03:39:00 | 3252.92000 | 3253.04000 | 3247.95000 | 3249.85000 | 134.7598 | 438003.1400 | 3250.24999 2014-04-16 03:40:00 | 3248.14000 | 3252.89000 | 3245.88000 | 3248.76000 | 158.5652 | 515011.9600 | 3247.94977 2014-04-16 03:41:00 | 3248.89000 | 3249.88000 | 3247.36000 | 3247.77000 | 92.4420 | 300303.3000 | 3248.56006 2014-04-16 03:42:00 | 3247.04000 | 3248.90000 | 3247.00000 | 3247.97000 | 91.5711 | 297403.5700 | 3247.79003 2014-04-16 03:43:00 | 3247.00000 | 3248.00000 | 3245.11000 | 3245.11000 | 39.6290 | 128669.0400 | 3246.83999 2014-04-16 03:44:00 | 3246.41000 | 3247.95000 | 3245.68000 | 3246.74000 | 52.1249 | 169252.7600 | 3247.05992 2014-04-16 03:45:00 | 3246.86000 | 3253.00000 | 3246.64000 | 3250.00000 | 128.5562 | 417680.2900 | 3249.00985 2014-04-16 03:46:00 | 3249.50000 | 3252.04000 | 3248.18000 | 3250.06000 | 143.1628 | 465304.8800 | 3250.18012 2014-04-16 03:47:00 | 3249.08000 | 3254.43000 | 3248.34000 | 3251.80000 | 128.7868 | 418761.9300 | 3251.58987 2014-04-16 03:48:00 | 3249.82000 | 3253.02000 | 3249.82000 | 3251.28000 | 187.5153 | 609595.3000 | 3250.90973 2014-04-16 03:49:00 | 3250.04000 | 3250.94000 | 3249.00000 | 3249.89000 | 82.3711 | 267727.4800 | 3250.26003 2014-04-16 03:50:00 | 3249.88000 | 3250.00000 | 3248.01000 | 3248.01000 | 18.4970 | 60101.1600 | 3249.23998 2014-04-16 03:51:00 | 3248.90000 | 3250.97000 | 3248.05000 | 3249.02000 | 47.1560 | 153235.7300 | 3249.54994 2014-04-16 03:52:00 | 3250.98000 | 3253.35000 | 3250.41000 | 3252.02000 | 93.7539 | 304860.5500 | 3251.71011 2014-04-16 03:53:00 | 3252.72000 | 3259.00000 | 3252.72000 | 3255.11000 | 84.2921 | 274466.7800 | 3256.14005 2014-04-16 03:54:00 | 3255.16000 | 3265.00000 | 3255.09000 | 3265.00000 | 128.4812 | 418756.1800 | 3259.28005 2014-04-16 03:55:00 | 3265.15000 | 3270.31000 | 3265.15000 | 3270.00000 | 216.7730 | 708652.7500 | 3269.10020 2014-04-16 03:56:00 | 3270.29000 | 3272.00000 | 3264.40000 | 3268.03000 | 136.5860 | 446470.9800 | 3268.78983 2014-04-16 03:57:00 | 3268.08000 | 3269.38000 | 3263.00000 | 3265.00000 | 201.8749 | 659448.4700 | 3266.61968 2014-04-16 03:58:00 | 3265.00000 | 3265.05000 | 3260.02000 | 3265.02000 | 134.2070 | 437977.7500 | 3263.44988 2014-04-16 03:59:00 | 3265.02000 | 3266.78000 | 3259.44000 | 3265.10000 | 122.8569 | 400828.1000 | 3262.55988 2014-04-16 04:00:00 | 3265.17000 | 3269.63000 | 3258.62000 | 3258.71000 | 160.4320 | 523593.9000 | 3263.65010 2014-04-16 04:01:00 | 3257.17000 | 3264.82000 | 3257.17000 | 3263.88000 | 97.0571 | 316639.9200 | 3262.40991 2014-04-16 04:02:00 | 3263.90000 | 3264.97000 | 3262.08000 | 3264.00000 | 30.3290 | 98969.4300 | 3263.18999 2014-04-16 04:03:00 | 3264.00000 | 3267.84000 | 3262.30000 | 3266.90000 | 84.2910 | 275295.9900 | 3266.02002 2014-04-16 04:04:00 | 3267.90000 | 3267.99000 | 3265.08000 | 3266.96000 | 71.8829 | 234828.6200 | 3266.82006 2014-04-16 04:05:00 | 3266.96000 | 3266.96000 | 3262.40000 | 3262.45000 | 48.6179 | 158707.4500 | 3264.37997 2014-04-16 04:06:00 | 3262.45000 | 3263.73000 | 3255.76000 | 3255.76000 | 62.0940 | 202379.1900 | 3259.24008 2014-04-16 04:07:00 | 3255.76000 | 3255.91000 | 3252.83000 | 3253.82000 | 104.7818 | 341036.6200 | 3254.73006 2014-04-16 04:08:00 | 3253.79000 | 3258.71000 | 3250.00000 | 3257.07000 | 97.6969 | 317843.2100 | 3253.35991 2014-04-16 04:09:00 | 3257.16000 | 3267.99000 | 3255.13000 | 3261.21000 | 73.7889 | 240608.7500 | 3260.76998 2014-04-16 04:10:00 | 3260.92000 | 3264.90000 | 3258.64000 | 3263.32000 | 73.5881 | 239998.7600 | 3261.37996 2014-04-16 04:11:00 | 3262.21000 | 3263.95000 | 3260.00000 | 3260.03000 | 61.0080 | 198927.1100 | 3260.66996 2014-04-16 04:12:00 | 3260.00000 | 3260.00000 | 3257.33000 | 3258.40000 | 50.6670 | 165112.6100 | 3258.77995 2014-04-16 04:13:00 | 3258.75000 | 3258.75000 | 3253.24000 | 3255.00000 | 41.9850 | 136650.7100 | 3254.74994 2014-04-16 04:14:00 | 3253.22000 | 3253.22000 | 3247.52000 | 3248.97000 | 88.3581 | 287146.9200 | 3249.80995 2014-04-16 04:15:00 | 3248.97000 | 3248.97000 | 3242.61000 | 3244.91000 | 140.4179 | 455873.7200 | 3246.54991 2014-04-16 04:16:00 | 3243.05000 | 3246.52000 | 3242.00000 | 3244.95000 | 102.8431 | 333636.4100 | 3244.13010 2014-04-16 04:17:00 | 3246.78000 | 3246.94000 | 3238.82000 | 3238.82000 | 123.6348 | 400908.2100 | 3242.67980 2014-04-16 04:18:00 | 3240.20000 | 3242.93000 | 3239.98000 | 3241.59000 | 102.6841 | 332796.2000 | 3240.97013 2014-04-16 04:19:00 | 3242.17000 | 3242.48000 | 3240.62000 | 3242.48000 | 64.4631 | 208948.7500 | 3241.37006 2014-04-16 04:20:00 | 3240.62000 | 3246.00000 | 3240.62000 | 3245.00000 | 37.6570 | 122161.6300 | 3244.05997 2014-04-16 04:21:00 | 3244.00000 | 3247.00000 | 3243.20000 | 3245.73000 | 50.3140 | 163301.5100 | 3245.65006 2014-04-16 04:22:00 | 3245.78000 | 3247.00000 | 3243.08000 | 3245.44000 | 100.0540 | 324734.3400 | 3245.59012 2014-04-16 04:23:00 | 3244.13000 | 3247.00000 | 3243.20000 | 3243.21000 | 49.9480 | 162084.1800 | 3245.05997 2014-04-16 04:24:00 | 3243.96000 | 3247.30000 | 3238.00000 | 3240.08000 | 105.2369 | 341095.8800 | 3241.21990 2014-04-16 04:25:00 | 3241.01000 | 3247.23000 | 3241.00000 | 3242.97000 | 53.1229 | 172306.9000 | 3243.55005 2014-04-16 04:26:00 | 3242.00000 | 3246.41000 | 3241.03000 | 3245.83000 | 57.6841 | 187134.6400 | 3244.13007 2014-04-16 04:27:00 | 3245.66000 | 3248.98000 | 3245.11000 | 3245.11000 | 86.4639 | 280821.0300 | 3247.84010 2014-04-16 04:28:00 | 3246.87000 | 3255.36000 | 3246.00000 | 3254.10000 | 124.0961 | 403483.6100 | 3251.37985 2014-04-16 04:29:00 | 3254.97000 | 3261.51000 | 3253.02000 | 3255.00000 | 80.1310 | 260960.3100 | 3256.67003 2014-04-16 04:30:00 | 3254.98000 | 3257.11000 | 3251.06000 | 3251.39000 | 90.4371 | 294289.6200 | 3254.07992 2014-04-16 04:31:00 | 3251.80000 | 3257.73000 | 3251.21000 | 3253.00000 | 74.9050 | 243734.7700 | 3253.91988 2014-04-16 04:32:00 | 3257.03000 | 3257.03000 | 3253.04000 | 3253.69000 | 32.3520 | 105317.0400 | 3255.35002 2014-04-16 04:33:00 | 3254.29000 | 3254.29000 | 3250.00000 | 3250.12000 | 67.8440 | 220686.9300 | 3252.86008 2014-04-16 04:34:00 | 3250.00000 | 3260.02000 | 3250.00000 | 3252.92000 | 88.5249 | 288060.9800 | 3254.00986 2014-04-16 04:35:00 | 3253.68000 | 3258.94000 | 3252.66000 | 3258.94000 | 69.9120 | 227522.1600 | 3254.41004 2014-04-16 04:36:00 | 3258.97000 | 3264.00000 | 3257.05000 | 3263.34000 | 58.6269 | 191210.0100 | 3261.46995 2014-04-16 04:37:00 | 3263.34000 | 3263.97000 | 3261.25000 | 3261.68000 | 44.8070 | 146199.0800 | 3262.85996 2014-04-16 04:38:00 | 3261.71000 | 3263.97000 | 3261.57000 | 3262.88000 | 95.5761 | 311834.2300 | 3262.67989 2014-04-16 04:39:00 | 3262.88000 | 3263.97000 | 3261.15000 | 3261.20000 | 81.5910 | 266184.8600 | 3262.43002 2014-04-16 04:40:00 | 3261.22000 | 3263.00000 | 3260.67000 | 3261.42000 | 93.6619 | 305521.3500 | 3261.96005 2014-04-16 04:41:00 | 3261.00000 | 3261.42000 | 3258.00000 | 3258.00000 | 65.2529 | 212712.7200 | 3259.82006 2014-04-16 04:42:00 | 3258.00000 | 3261.40000 | 3258.00000 | 3258.87000 | 39.0160 | 127137.2100 | 3258.58995 2014-04-16 04:43:00 | 3258.87000 | 3260.77000 | 3258.10000 | 3259.14000 | 128.6569 | 419344.3000 | 3259.39988 2014-04-16 04:44:00 | 3259.93000 | 3261.00000 | 3258.34000 | 3258.79000 | 89.1781 | 290737.3900 | 3260.18995 2014-04-16 04:45:00 | 3259.42000 | 3260.86000 | 3258.72000 | 3258.72000 | 53.4639 | 174291.3500 | 3259.98006 2014-04-16 04:46:00 | 3259.60000 | 3263.00000 | 3259.60000 | 3262.86000 | 96.0950 | 313377.2700 | 3261.11985 2014-04-16 04:47:00 | 3263.00000 | 3264.00000 | 3261.00000 | 3264.00000 | 52.6371 | 171743.6600 | 3262.78995 2014-04-16 04:48:00 | 3263.55000 | 3268.00000 | 3260.03000 | 3266.05000 | 86.7590 | 283187.3200 | 3264.06997 2014-04-16 04:49:00 | 3268.00000 | 3269.00000 | 3259.34000 | 3262.34000 | 95.1181 | 310605.2200 | 3265.46994 2014-04-16 04:50:00 | 3258.44000 | 3260.89000 | 3258.42000 | 3260.79000 | 109.8351 | 357990.0200 | 3259.33984 2014-04-16 04:51:00 | 3261.00000 | 3265.62000 | 3260.00000 | 3260.00000 | 80.9800 | 264165.5300 | 3262.11000 2014-04-16 04:52:00 | 3261.15000 | 3264.87000 | 3260.06000 | 3264.05000 | 55.1580 | 180001.0800 | 3263.36997 2014-04-16 04:53:00 | 3264.09000 | 3264.88000 | 3261.78000 | 3264.80000 | 34.3500 | 112078.0300 | 3262.82000 2014-04-16 04:54:00 | 3263.76000 | 3264.42000 | 3260.02000 | 3260.11000 | 68.0520 | 221982.7500 | 3261.96004 2014-04-16 04:55:00 | 3260.11000 | 3264.00000 | 3260.10000 | 3262.53000 | 76.3260 | 249031.1700 | 3262.72991 2014-04-16 04:56:00 | 3262.56000 | 3263.91000 | 3260.32000 | 3260.45000 | 59.4299 | 193877.6400 | 3262.29000 2014-04-16 04:57:00 | 3260.38000 | 3260.98000 | 3260.00000 | 3260.98000 | 50.5650 | 164860.0200 | 3260.35992 2014-04-16 04:58:00 | 3260.97000 | 3263.86000 | 3260.92000 | 3262.59000 | 55.8880 | 182330.6900 | 3262.42997 2014-04-16 04:59:00 | 3263.90000 | 3264.00000 | 3261.07000 | 3263.92000 | 54.6590 | 178369.1100 | 3263.30998 2014-04-16 05:00:00 | 3262.52000 | 3264.00000 | 3262.52000 | 3263.04000 | 62.3760 | 203561.6200 | 3263.45992 2014-04-16 05:01:00 | 3263.13000 | 3264.00000 | 3261.19000 | 3262.52000 | 67.8761 | 221428.7100 | 3262.24992 2014-04-16 05:02:00 | 3262.10000 | 3263.80000 | 3261.01000 | 3261.01000 | 81.9640 | 267442.7300 | 3262.93010 2014-04-16 05:03:00 | 3261.49000 | 3262.98000 | 3261.10000 | 3261.80000 | 47.9090 | 156271.0500 | 3261.82999 2014-04-16 05:04:00 | 3261.80000 | 3263.80000 | 3261.80000 | 3263.80000 | 66.4151 | 216687.7400 | 3262.62990 2014-04-16 05:05:00 | 3263.84000 | 3263.84000 | 3262.15000 | 3262.37000 | 73.9449 | 241298.4400 | 3263.22011 2014-04-16 05:06:00 | 3262.37000 | 3263.55000 | 3261.00000 | 3261.03000 | 74.7300 | 243756.4600 | 3261.83000 2014-04-16 05:07:00 | 3261.08000 | 3263.00000 | 3261.00000 | 3261.00000 | 45.8921 | 149703.5600 | 3262.08003 2014-04-16 05:08:00 | 3261.03000 | 3262.94000 | 3261.03000 | 3262.60000 | 29.5450 | 96374.5100 | 3261.95995 2014-04-16 05:09:00 | 3262.60000 | 3262.63000 | 3259.49000 | 3262.01000 | 34.6540 | 112989.8000 | 3260.51004 2014-04-16 05:10:00 | 3259.31000 | 3259.31000 | 3257.08000 | 3257.08000 | 23.6110 | 76932.2600 | 3258.32001 2014-04-16 05:11:00 | 3257.00000 | 3257.11000 | 3251.08000 | 3251.10000 | 48.2760 | 157111.3400 | 3254.43994 2014-04-16 05:12:00 | 3251.10000 | 3255.98000 | 3251.10000 | 3251.79000 | 58.6890 | 190936.3200 | 3253.35998 2014-04-16 05:13:00 | 3251.70000 | 3255.16000 | 3250.89000 | 3253.35000 | 29.3970 | 95599.1800 | 3251.99997 2014-04-16 05:14:00 | 3253.75000 | 3256.98000 | 3252.38000 | 3256.55000 | 66.5970 | 216682.0100 | 3253.62994 2014-04-16 05:15:00 | 3256.55000 | 3259.00000 | 3256.13000 | 3258.81000 | 21.7690 | 70916.2100 | 3257.66999 2014-04-16 05:16:00 | 3256.90000 | 3259.97000 | 3254.00000 | 3258.37000 | 57.5870 | 187633.4300 | 3258.25995 2014-04-16 05:17:00 | 3258.42000 | 3258.43000 | 3253.00000 | 3256.19000 | 63.4559 | 206602.9400 | 3255.84992 2014-04-16 05:18:00 | 3256.65000 | 3256.67000 | 3254.95000 | 3256.67000 | 72.8999 | 237357.8000 | 3255.94000 2014-04-16 05:19:00 | 3256.67000 | 3256.67000 | 3253.39000 | 3253.39000 | 60.2049 | 195921.3400 | 3254.23991 2014-04-16 05:20:00 | 3255.00000 | 3259.63000 | 3255.00000 | 3257.26000 | 39.1440 | 127519.9400 | 3257.71005 2014-04-16 05:21:00 | 3256.97000 | 3258.96000 | 3255.00000 | 3257.83000 | 32.7090 | 106550.0900 | 3257.51999 2014-04-16 05:22:00 | 3256.13000 | 3257.83000 | 3255.00000 | 3255.09000 | 40.5480 | 132034.3400 | 3256.24997 2014-04-16 05:23:00 | 3256.00000 | 3257.00000 | 3255.06000 | 3257.00000 | 1.5890 | 5172.8600 | 3255.42000 2014-04-16 05:24:00 | 3255.33000 | 3256.86000 | 3253.00000 | 3253.01000 | 89.3321 | 290734.8700 | 3254.54006 2014-04-16 05:25:00 | 3253.03000 | 3253.03000 | 3251.31000 | 3252.78000 | 54.2240 | 176358.1000 | 3252.40007 2014-04-16 05:26:00 | 3251.48000 | 3253.03000 | 3250.79000 | 3253.03000 | 38.6740 | 125786.1000 | 3252.47005 2014-04-16 05:27:00 | 3255.00000 | 3255.07000 | 3253.25000 | 3255.07000 | 50.4080 | 164046.4400 | 3254.36997 2014-04-16 05:28:00 | 3255.00000 | 3255.00000 | 3254.20000 | 3254.24000 | 4.9630 | 16150.9500 | 3254.27000 2014-04-16 05:29:00 | 3254.80000 | 3254.80000 | 3254.20000 | 3254.80000 | 6.6250 | 21561.6900 | 3254.59999 2014-04-16 05:30:00 | 3254.80000 | 3260.00000 | 3254.80000 | 3256.04000 | 86.0231 | 280125.7200 | 3256.40008 2014-04-16 05:31:00 | 3256.64000 | 3259.69000 | 3256.62000 | 3257.16000 | 136.5552 | 444866.7400 | 3257.77980 2014-04-16 05:32:00 | 3258.77000 | 3259.00000 | 3256.80000 | 3258.98000 | 105.0100 | 342135.3300 | 3258.12000 2014-04-16 05:33:00 | 3259.82000 | 3264.00000 | 3259.73000 | 3262.14000 | 72.6510 | 236922.9200 | 3261.11002 2014-04-16 05:34:00 | 3261.00000 | 3264.69000 | 3260.47000 | 3262.18000 | 70.0079 | 228378.4200 | 3262.17996 2014-04-16 05:35:00 | 3263.09000 | 3270.03000 | 3262.24000 | 3265.07000 | 118.8729 | 388278.2900 | 3266.33011 2014-04-16 05:36:00 | 3265.57000 | 3275.00000 | 3265.09000 | 3275.00000 | 125.2681 | 409443.7900 | 3268.53993 2014-04-16 05:37:00 | 3273.80000 | 3289.00000 | 3273.80000 | 3287.27000 | 251.7132 | 825279.4500 | 3278.65024 2014-04-16 05:38:00 | 3287.59000 | 3300.00000 | 3287.02000 | 3300.00000 | 258.2607 | 850646.2700 | 3293.75006 2014-04-16 05:39:00 | 3300.00000 | 3310.05000 | 3295.65000 | 3303.47000 | 271.7682 | 897427.5800 | 3302.17985 2014-04-16 05:40:00 | 3303.01000 | 3310.34000 | 3300.57000 | 3308.10000 | 212.8398 | 703437.7900 | 3305.00999 2014-04-16 05:41:00 | 3308.00000 | 3332.00000 | 3308.00000 | 3332.00000 | 283.7949 | 942096.6900 | 3319.63956 2014-04-16 05:42:00 | 3331.97000 | 3341.34000 | 3331.97000 | 3337.02000 | 209.2292 | 698415.4900 | 3338.03995 2014-04-16 05:43:00 | 3337.00000 | 3340.00000 | 3329.82000 | 3329.93000 | 149.2582 | 497774.5300 | 3334.98992 2014-04-16 05:44:00 | 3324.91000 | 3330.00000 | 3324.82000 | 3328.00000 | 154.8051 | 515064.2900 | 3327.17977 2014-04-16 05:45:00 | 3327.98000 | 3335.00000 | 3327.60000 | 3332.57000 | 128.7180 | 428938.5400 | 3332.38992 2014-04-16 05:46:00 | 3331.28000 | 3334.10000 | 3328.00000 | 3333.41000 | 124.8909 | 416196.4100 | 3332.48003 2014-04-16 05:47:00 | 3333.02000 | 3335.05000 | 3333.02000 | 3334.92000 | 121.7791 | 406061.3400 | 3334.40997 2014-04-16 05:48:00 | 3334.92000 | 3336.46000 | 3334.91000 | 3335.04000 | 132.2321 | 441028.5100 | 3335.26008 2014-04-16 05:49:00 | 3335.04000 | 3340.00000 | 3335.04000 | 3338.06000 | 120.6662 | 402739.0300 | 3337.62986 2014-04-16 05:50:00 | 3338.06000 | 3339.03000 | 3335.10000 | 3336.78000 | 116.9450 | 390223.1400 | 3336.80982 2014-04-16 05:51:00 | 3336.06000 | 3344.93000 | 3336.06000 | 3342.80000 | 115.2189 | 384852.8700 | 3340.18996 2014-04-16 05:52:00 | 3344.77000 | 3361.00000 | 3343.34000 | 3361.00000 | 194.2949 | 650969.5400 | 3350.41971 2014-04-16 05:53:00 | 3360.00000 | 3365.00000 | 3355.00000 | 3359.90000 | 252.2848 | 847903.9000 | 3360.89961 2014-04-16 05:54:00 | 3356.73000 | 3364.15000 | 3347.07000 | 3353.73000 | 176.5168 | 592483.9500 | 3356.52983 2014-04-16 05:55:00 | 3351.10000 | 3361.00000 | 3351.10000 | 3358.75000 | 161.2991 | 541097.0400 | 3354.61995 2014-04-16 05:56:00 | 3357.90000 | 3361.00000 | 3350.00000 | 3355.54000 | 147.4872 | 495108.6900 | 3356.95988 2014-04-16 05:57:00 | 3355.56000 | 3360.02000 | 3354.40000 | 3356.04000 | 94.6051 | 317548.7700 | 3356.56986 2014-04-16 05:58:00 | 3357.97000 | 3358.98000 | 3350.01000 | 3357.17000 | 114.3711 | 383908.3700 | 3356.69004 2014-04-16 05:59:00 | 3357.17000 | 3365.00000 | 3357.17000 | 3363.01000 | 114.3660 | 384442.4800 | 3361.50986 2014-04-16 06:00:00 | 3363.05000 | 3380.00000 | 3361.00000 | 3380.00000 | 229.4713 | 773944.8600 | 3372.73009 2014-04-16 06:01:00 | 3380.00000 | 3387.96000 | 3367.00000 | 3375.32000 | 157.7621 | 533660.2400 | 3382.69010 2014-04-16 06:02:00 | 3385.00000 | 3389.09000 | 3376.00000 | 3378.95000 | 174.8549 | 590829.2500 | 3378.96973 2014-04-16 06:03:00 | 3378.93000 | 3378.95000 | 3364.09000 | 3366.71000 | 281.9979 | 950696.5100 | 3371.28982 2014-04-16 06:04:00 | 3365.37000 | 3368.82000 | 3356.10000 | 3361.00000 | 238.6333 | 802428.3200 | 3362.60023 2014-04-16 06:05:00 | 3361.31000 | 3370.10000 | 3360.86000 | 3365.02000 | 189.4278 | 637371.3500 | 3364.71987 2014-04-16 06:06:00 | 3365.09000 | 3370.00000 | 3360.00000 | 3363.85000 | 216.8369 | 729324.5100 | 3363.46980 2014-04-16 06:07:00 | 3363.50000 | 3365.00000 | 3353.10000 | 3358.22000 | 236.5829 | 794961.3400 | 3360.18021 2014-04-16 06:08:00 | 3358.02000 | 3358.68000 | 3353.10000 | 3356.99000 | 128.5842 | 431462.9000 | 3355.49016 2014-04-16 06:09:00 | 3358.03000 | 3366.08000 | 3358.03000 | 3366.08000 | 119.2810 | 401007.3500 | 3361.87004 2014-04-16 06:10:00 | 3367.00000 | 3368.93000 | 3356.01000 | 3356.01000 | 186.5519 | 627336.6400 | 3362.80010 2014-04-16 06:11:00 | 3357.03000 | 3357.03000 | 3350.00000 | 3351.74000 | 153.3819 | 514223.6100 | 3352.57009 2014-04-16 06:12:00 | 3352.50000 | 3356.06000 | 3352.50000 | 3355.83000 | 129.7338 | 435225.9400 | 3354.76015 2014-04-16 06:13:00 | 3355.83000 | 3355.97000 | 3352.00000 | 3352.45000 | 134.8961 | 452457.7700 | 3354.11984 2014-04-16 06:14:00 | 3354.77000 | 3360.00000 | 3354.77000 | 3357.98000 | 103.1130 | 346144.2400 | 3356.94009 2014-04-16 06:15:00 | 3357.98000 | 3359.59000 | 3356.04000 | 3359.59000 | 127.1092 | 426752.4700 | 3357.36997 2014-04-16 06:16:00 | 3359.31000 | 3359.31000 | 3356.80000 | 3357.20000 | 239.1401 | 802972.8200 | 3357.75001 2014-04-16 06:17:00 | 3357.00000 | 3359.00000 | 3351.81000 | 3355.58000 | 213.3050 | 715702.3000 | 3355.29968 2014-04-16 06:18:00 | 3355.58000 | 3359.00000 | 3352.00000 | 3356.83000 | 140.7951 | 472344.9100 | 3354.84021 2014-04-16 06:19:00 | 3356.06000 | 3360.60000 | 3355.82000 | 3359.82000 | 179.5649 | 602951.9500 | 3357.84973 2014-04-16 06:20:00 | 3360.66000 | 3378.27000 | 3356.01000 | 3373.00000 | 257.8601 | 869200.1300 | 3370.82001 2014-04-16 06:21:00 | 3370.01000 | 3390.00000 | 3370.01000 | 3381.05000 | 294.6936 | 995634.1400 | 3378.54031 2014-04-16 06:22:00 | 3381.07000 | 3384.65000 | 3375.08000 | 3375.08000 | 136.8122 | 462670.1000 | 3381.79009 2014-04-16 06:23:00 | 3376.13000 | 3376.45000 | 3366.00000 | 3369.73000 | 197.2759 | 664971.5800 | 3370.76976 2014-04-16 06:24:00 | 3370.00000 | 3373.95000 | 3355.00000 | 3357.56000 | 162.9752 | 548375.5500 | 3364.77977 2014-04-16 06:25:00 | 3358.62000 | 3360.00000 | 3349.97000 | 3350.20000 | 250.1019 | 838421.6600 | 3352.32014 2014-04-16 06:26:00 | 3351.81000 | 3351.81000 | 3341.00000 | 3349.00000 | 116.0800 | 388780.8800 | 3349.25000 2014-04-16 06:27:00 | 3348.79000 | 3348.79000 | 3341.84000 | 3343.31000 | 244.8487 | 819016.5400 | 3344.98991 2014-04-16 06:28:00 | 3343.14000 | 3353.32000 | 3342.97000 | 3352.74000 | 239.4489 | 801998.2500 | 3349.34992 2014-04-16 06:29:00 | 3353.59000 | 3354.40000 | 3349.03000 | 3350.23000 | 134.2990 | 450179.5800 | 3352.06996 2014-04-16 06:30:00 | 3350.21000 | 3350.23000 | 3345.46000 | 3345.46000 | 144.6049 | 484238.3700 | 3348.70021 2014-04-16 06:31:00 | 3345.50000 | 3346.97000 | 3339.93000 | 3345.80000 | 215.9799 | 721701.0200 | 3341.51999 2014-04-16 06:32:00 | 3344.05000 | 3346.78000 | 3340.12000 | 3342.00000 | 205.4227 | 686865.7800 | 3343.67017 2014-04-16 06:33:00 | 3343.16000 | 3343.16000 | 3335.00000 | 3339.89000 | 223.9691 | 748097.1400 | 3340.17994 2014-04-16 06:34:00 | 3339.84000 | 3349.99000 | 3338.98000 | 3345.95000 | 262.2931 | 877071.3100 | 3343.86024 2014-04-16 06:35:00 | 3340.00000 | 3350.00000 | 3339.83000 | 3342.27000 | 121.2761 | 405753.4900 | 3345.69986 2014-04-16 06:36:00 | 3342.03000 | 3348.77000 | 3340.00000 | 3345.77000 | 154.8581 | 517718.3500 | 3343.17991 2014-04-16 06:37:00 | 3345.68000 | 3355.00000 | 3344.00000 | 3353.19000 | 109.9261 | 368071.0900 | 3348.34987 2014-04-16 06:38:00 | 3352.76000 | 3360.00000 | 3350.00000 | 3350.00000 | 145.7061 | 488887.8000 | 3355.29983 2014-04-16 06:39:00 | 3350.00000 | 3352.92000 | 3345.00000 | 3351.88000 | 178.3458 | 597164.2300 | 3348.34978 2014-04-16 06:40:00 | 3351.13000 | 3355.73000 | 3351.13000 | 3355.73000 | 150.7938 | 505628.2200 | 3353.11017 2014-04-16 06:41:00 | 3355.13000 | 3359.92000 | 3350.10000 | 3354.73000 | 232.6849 | 780834.4400 | 3355.75964 2014-04-16 06:42:00 | 3354.72000 | 3354.99000 | 3348.00000 | 3352.02000 | 202.4069 | 678563.1800 | 3352.46982 2014-04-16 06:43:00 | 3353.04000 | 3354.92000 | 3350.03000 | 3352.36000 | 156.7509 | 525441.4000 | 3352.08004 2014-04-16 06:44:00 | 3354.86000 | 3361.00000 | 3351.14000 | 3359.79000 | 202.0988 | 678217.1500 | 3355.86993 2014-04-16 06:45:00 | 3359.01000 | 3373.88000 | 3359.01000 | 3370.00000 | 203.6439 | 685666.9000 | 3366.99023 2014-04-16 06:46:00 | 3370.03000 | 3373.88000 | 3369.94000 | 3369.94000 | 243.5508 | 821039.1400 | 3371.12006 2014-04-16 06:47:00 | 3369.30000 | 3369.36000 | 3352.01000 | 3352.01000 | 185.8438 | 625163.7600 | 3363.92021 2014-04-16 06:48:00 | 3360.00000 | 3360.03000 | 3350.20000 | 3358.91000 | 179.3842 | 602268.0200 | 3357.42022 2014-04-16 06:49:00 | 3359.92000 | 3361.97000 | 3358.89000 | 3361.36000 | 170.2309 | 572086.6000 | 3360.65005 2014-04-16 06:50:00 | 3360.16000 | 3365.00000 | 3360.10000 | 3361.66000 | 159.6829 | 536849.0700 | 3361.97014 2014-04-16 06:51:00 | 3361.02000 | 3361.80000 | 3358.02000 | 3358.02000 | 150.0091 | 504063.6000 | 3360.21996 2014-04-16 06:52:00 | 3358.00000 | 3358.89000 | 3355.00000 | 3356.19000 | 127.6679 | 428490.5800 | 3356.28992 2014-04-16 06:53:00 | 3356.41000 | 3367.64000 | 3355.09000 | 3357.68000 | 134.8069 | 452902.6500 | 3359.63988 2014-04-16 06:54:00 | 3361.73000 | 3365.00000 | 3359.00000 | 3363.52000 | 144.0611 | 484290.1400 | 3361.70005 2014-04-16 06:55:00 | 3363.62000 | 3370.99000 | 3360.14000 | 3368.28000 | 264.8567 | 891261.3100 | 3365.06974 2014-04-16 06:56:00 | 3367.33000 | 3370.00000 | 3365.00000 | 3367.50000 | 122.9650 | 414134.9800 | 3367.90982 2014-04-16 06:57:00 | 3367.54000 | 3371.00000 | 3366.00000 | 3366.53000 | 114.6851 | 386333.7900 | 3368.64983 2014-04-16 06:58:00 | 3366.00000 | 3367.00000 | 3360.00000 | 3360.75000 | 102.2000 | 343677.1500 | 3362.79000 2014-04-16 06:59:00 | 3360.17000 | 3360.17000 | 3355.03000 | 3355.03000 | 160.1419 | 537807.7700 | 3358.32009 2014-04-16 07:00:00 | 3355.03000 | 3358.78000 | 3355.00000 | 3357.81000 | 151.8470 | 509730.7500 | 3356.86987 2014-04-16 07:01:00 | 3356.50000 | 3361.47000 | 3356.37000 | 3360.03000 | 115.8231 | 388864.4800 | 3357.40011 2014-04-16 07:02:00 | 3360.68000 | 3362.00000 | 3358.57000 | 3361.42000 | 200.4149 | 673548.4300 | 3360.76970 2014-04-16 07:03:00 | 3361.67000 | 3364.50000 | 3358.80000 | 3360.54000 | 217.4492 | 730735.6900 | 3360.48995 2014-04-16 07:04:00 | 3361.44000 | 3364.44000 | 3358.93000 | 3364.04000 | 78.6041 | 264336.9400 | 3362.89010 2014-04-16 07:05:00 | 3364.05000 | 3364.50000 | 3360.09000 | 3363.12000 | 117.6450 | 395585.9300 | 3362.53982 2014-04-16 07:06:00 | 3363.10000 | 3364.44000 | 3360.00000 | 3363.96000 | 114.1200 | 383745.7100 | 3362.65000 2014-04-16 07:07:00 | 3363.96000 | 3363.96000 | 3359.38000 | 3361.84000 | 184.8789 | 621564.5500 | 3362.00994 2014-04-16 07:08:00 | 3361.19000 | 3362.04000 | 3358.81000 | 3358.91000 | 151.1960 | 508011.0600 | 3359.94982 2014-04-16 07:09:00 | 3358.89000 | 3359.80000 | 3358.10000 | 3359.01000 | 23.9700 | 80513.4600 | 3358.93000 2014-04-16 07:10:00 | 3358.96000 | 3358.98000 | 3358.50000 | 3358.51000 | 28.4420 | 95525.7800 | 3358.62002 2014-04-16 07:11:00 | 3358.51000 | 3358.93000 | 3355.00000 | 3356.00000 | 50.5579 | 169686.6200 | 3356.27997 2014-04-16 07:12:00 | 3356.07000 | 3356.37000 | 3351.00000 | 3351.01000 | 126.9400 | 425704.7800 | 3353.59000 2014-04-16 07:13:00 | 3352.00000 | 3353.00000 | 3350.50000 | 3352.95000 | 139.5718 | 467800.1400 | 3351.68008 2014-04-16 07:14:00 | 3352.69000 | 3356.39000 | 3352.69000 | 3356.37000 | 91.5420 | 307030.1700 | 3353.98006 2014-04-16 07:15:00 | 3356.39000 | 3358.50000 | 3354.67000 | 3358.50000 | 134.8629 | 452671.4200 | 3356.53012 2014-04-16 07:16:00 | 3357.65000 | 3359.90000 | 3356.07000 | 3359.90000 | 114.4579 | 384306.2300 | 3357.61993 2014-04-16 07:17:00 | 3359.90000 | 3360.11000 | 3359.00000 | 3359.43000 | 64.1390 | 215493.4400 | 3359.78998 2014-04-16 07:18:00 | 3359.41000 | 3359.41000 | 3355.04000 | 3356.32000 | 231.9390 | 778765.1800 | 3357.62993 2014-04-16 07:19:00 | 3356.12000 | 3360.00000 | 3356.12000 | 3358.81000 | 135.5632 | 455248.2000 | 3358.20013 2014-04-16 07:20:00 | 3358.35000 | 3359.00000 | 3357.28000 | 3358.93000 | 108.2538 | 363546.7000 | 3358.28012 2014-04-16 07:21:00 | 3358.36000 | 3358.38000 | 3355.72000 | 3356.92000 | 193.9502 | 651009.3100 | 3356.58001 2014-04-16 07:22:00 | 3356.89000 | 3358.89000 | 3356.15000 | 3357.12000 | 94.8631 | 318475.3900 | 3357.21009 2014-04-16 07:23:00 | 3357.94000 | 3359.00000 | 3357.13000 | 3358.37000 | 70.6939 | 237383.1500 | 3357.90008 2014-04-16 07:24:00 | 3359.00000 | 3359.83000 | 3357.88000 | 3358.88000 | 57.5750 | 193364.3200 | 3358.47991 2014-04-16 07:25:00 | 3359.33000 | 3362.96000 | 3359.31000 | 3362.84000 | 131.0768 | 440623.9900 | 3361.56988 2014-04-16 07:26:00 | 3362.50000 | 3369.57000 | 3361.13000 | 3365.13000 | 201.5979 | 678044.2500 | 3363.34987 2014-04-16 07:27:00 | 3365.13000 | 3370.00000 | 3364.97000 | 3370.00000 | 151.9362 | 511821.2200 | 3368.65983 2014-04-16 07:28:00 | 3370.00000 | 3379.99000 | 3369.59000 | 3376.54000 | 237.7271 | 801758.2500 | 3372.59979 2014-04-16 07:29:00 | 3376.52000 | 3381.99000 | 3376.52000 | 3380.83000 | 263.8091 | 891439.8000 | 3379.10993 2014-04-16 07:30:00 | 3380.13000 | 3387.60000 | 3380.00000 | 3387.01000 | 264.6918 | 895680.0100 | 3383.86014 2014-04-16 07:31:00 | 3386.93000 | 3387.00000 | 3382.00000 | 3385.00000 | 225.6589 | 763785.3200 | 3384.68992 2014-04-16 07:32:00 | 3385.00000 | 3385.02000 | 3376.63000 | 3376.84000 | 131.0509 | 442937.4700 | 3379.89003 2014-04-16 07:33:00 | 3376.79000 | 3383.85000 | 3376.00000 | 3382.00000 | 189.5052 | 640400.5400 | 3379.32973 2014-04-16 07:34:00 | 3382.03000 | 3382.11000 | 3376.92000 | 3377.03000 | 148.0100 | 500131.7500 | 3379.04000 2014-04-16 07:35:00 | 3376.91000 | 3379.63000 | 3369.00000 | 3373.42000 | 228.0089 | 769094.4000 | 3373.08992 2014-04-16 07:36:00 | 3373.42000 | 3374.00000 | 3369.00000 | 3371.95000 | 127.9792 | 431429.3100 | 3371.08997 2014-04-16 07:37:00 | 3372.00000 | 3374.97000 | 3371.98000 | 3374.41000 | 111.5721 | 376344.0100 | 3373.10007 2014-04-16 07:38:00 | 3374.31000 | 3375.00000 | 3372.00000 | 3373.00000 | 126.8789 | 428031.1100 | 3373.53996 2014-04-16 07:39:00 | 3373.00000 | 3378.97000 | 3373.00000 | 3378.97000 | 189.6909 | 640578.6700 | 3376.96005 2014-04-16 07:40:00 | 3378.97000 | 3382.72000 | 3378.00000 | 3381.62000 | 106.9701 | 361629.5400 | 3380.66000 2014-04-16 07:41:00 | 3382.63000 | 3383.00000 | 3380.02000 | 3382.10000 | 248.4080 | 839996.6700 | 3381.51985 2014-04-16 07:42:00 | 3383.00000 | 3383.96000 | 3381.32000 | 3381.96000 | 120.3461 | 407103.2900 | 3382.76986 2014-04-16 07:43:00 | 3382.12000 | 3382.12000 | 3376.34000 | 3381.04000 | 132.7471 | 448710.2400 | 3380.18988 2014-04-16 07:44:00 | 3381.26000 | 3381.30000 | 3378.12000 | 3378.32000 | 109.7601 | 370911.2100 | 3379.29000 2014-04-16 07:45:00 | 3378.00000 | 3384.00000 | 3376.03000 | 3379.00000 | 158.2261 | 534905.3300 | 3380.63982 2014-04-16 07:46:00 | 3378.00000 | 3388.00000 | 3376.01000 | 3384.27000 | 264.3422 | 894280.2800 | 3383.04017 2014-04-16 07:47:00 | 3384.05000 | 3388.00000 | 3383.00000 | 3388.00000 | 220.5170 | 746613.3500 | 3385.73981 2014-04-16 07:48:00 | 3387.08000 | 3412.51000 | 3387.08000 | 3412.27000 | 403.7031 | 1372211.3000 | 3399.06037 2014-04-16 07:49:00 | 3410.00000 | 3412.50000 | 3400.00000 | 3405.00000 | 389.1908 | 1325467.0700 | 3405.70009 2014-04-16 07:50:00 | 3405.00000 | 3414.12000 | 3403.48000 | 3406.96000 | 304.3083 | 1037195.2000 | 3408.36985 2014-04-16 07:51:00 | 3406.01000 | 3408.00000 | 3401.00000 | 3405.39000 | 284.2792 | 967908.1800 | 3404.77993 2014-04-16 07:52:00 | 3406.74000 | 3407.50000 | 3404.00000 | 3404.90000 | 146.3768 | 498528.6200 | 3405.78986 2014-04-16 07:53:00 | 3404.00000 | 3404.88000 | 3399.98000 | 3402.98000 | 180.3461 | 613562.4800 | 3402.13979 2014-04-16 07:54:00 | 3403.00000 | 3410.00000 | 3398.00000 | 3409.86000 | 261.3789 | 889558.5800 | 3403.32991 2014-04-16 07:55:00 | 3409.85000 | 3418.00000 | 3402.00000 | 3413.21000 | 160.0051 | 545977.2300 | 3412.24977 2014-04-16 07:56:00 | 3413.23000 | 3428.00000 | 3413.23000 | 3425.00000 | 281.0392 | 962233.2100 | 3423.83993 2014-04-16 07:57:00 | 3425.02000 | 3435.04000 | 3425.00000 | 3434.35000 | 194.2011 | 665709.8500 | 3427.94006 2014-04-16 07:58:00 | 3432.42000 | 3436.00000 | 3425.00000 | 3434.21000 | 243.7562 | 836451.8600 | 3431.50973 2014-04-16 07:59:00 | 3428.03000 | 3433.00000 | 3411.00000 | 3412.75000 | 253.1371 | 866723.6000 | 3423.92978 2014-04-16 08:00:00 | 3417.75000 | 3424.04000 | 3411.00000 | 3411.00000 | 150.0202 | 512402.9900 | 3415.56001 2014-04-16 08:01:00 | 3413.97000 | 3416.00000 | 3400.00000 | 3400.00000 | 240.7379 | 821140.0800 | 3410.92985 2014-04-16 08:02:00 | 3400.60000 | 3406.90000 | 3400.00000 | 3400.11000 | 200.4341 | 682021.3200 | 3402.72024 2014-04-16 08:03:00 | 3400.00000 | 3410.75000 | 3391.00000 | 3410.00000 | 300.4388 | 1022207.0900 | 3402.37990 2014-04-16 08:04:00 | 3410.00000 | 3413.92000 | 3405.99000 | 3413.02000 | 203.1228 | 692543.1300 | 3409.48017 2014-04-16 08:05:00 | 3411.05000 | 3414.00000 | 3405.00000 | 3406.03000 | 240.7133 | 820757.9100 | 3409.69024 2014-04-16 08:06:00 | 3406.00000 | 3409.97000 | 3404.18000 | 3408.72000 | 206.8661 | 704937.5300 | 3407.69976 2014-04-16 08:07:00 | 3408.72000 | 3414.93000 | 3408.72000 | 3414.77000 | 125.0310 | 426637.1700 | 3412.25004 2014-04-16 08:08:00 | 3414.89000 | 3422.09000 | 3411.24000 | 3413.66000 | 229.6728 | 784775.9500 | 3416.93019 2014-04-16 08:09:00 | 3414.01000 | 3414.35000 | 3411.09000 | 3413.03000 | 140.9978 | 481193.1300 | 3412.76991 2014-04-16 08:10:00 | 3413.00000 | 3417.62000 | 3411.07000 | 3411.97000 | 233.6010 | 797427.3800 | 3413.63007 2014-04-16 08:11:00 | 3410.00000 | 3411.60000 | 3407.00000 | 3408.37000 | 376.9597 | 1285085.7200 | 3409.07997 2014-04-16 08:12:00 | 3408.47000 | 3408.79000 | 3402.00000 | 3402.19000 | 134.5059 | 458074.4800 | 3405.60984 2014-04-16 08:13:00 | 3403.38000 | 3403.77000 | 3398.00000 | 3402.06000 | 270.1002 | 918532.4200 | 3400.71002 2014-04-16 08:14:00 | 3402.07000 | 3407.00000 | 3400.18000 | 3406.61000 | 322.2357 | 1096996.5400 | 3404.32959 2014-04-16 08:15:00 | 3406.61000 | 3414.06000 | 3404.06000 | 3412.10000 | 97.7831 | 333640.7200 | 3412.05009 2014-04-16 08:16:00 | 3413.08000 | 3413.08000 | 3406.62000 | 3407.91000 | 151.6331 | 516981.0100 | 3409.42014 2014-04-16 08:17:00 | 3407.91000 | 3412.67000 | 3407.91000 | 3411.00000 | 146.3840 | 499200.2800 | 3410.21017 2014-04-16 08:18:00 | 3411.73000 | 3412.76000 | 3410.15000 | 3410.70000 | 103.8752 | 354405.3800 | 3411.83985 2014-04-16 08:19:00 | 3411.66000 | 3411.66000 | 3408.00000 | 3410.21000 | 51.1990 | 174546.6800 | 3409.17999 2014-04-16 08:20:00 | 3410.21000 | 3413.97000 | 3410.05000 | 3412.97000 | 146.6360 | 500269.1700 | 3411.63983 2014-04-16 08:21:00 | 3412.90000 | 3414.12000 | 3411.13000 | 3413.83000 | 134.1071 | 457692.8200 | 3412.88989 2014-04-16 08:22:00 | 3413.59000 | 3413.83000 | 3408.01000 | 3409.75000 | 98.0389 | 334322.4400 | 3410.09997 2014-04-16 08:23:00 | 3409.23000 | 3414.00000 | 3408.06000 | 3412.47000 | 297.3730 | 1014363.1600 | 3411.08026 2014-04-16 08:24:00 | 3412.21000 | 3413.82000 | 3410.13000 | 3412.54000 | 203.5879 | 694694.8000 | 3412.25987 2014-04-16 08:25:00 | 3412.62000 | 3414.00000 | 3410.36000 | 3410.69000 | 49.9410 | 170421.7800 | 3412.46002 2014-04-16 08:26:00 | 3410.31000 | 3412.99000 | 3410.31000 | 3411.71000 | 147.3502 | 502665.8900 | 3411.37001 2014-04-16 08:27:00 | 3411.39000 | 3412.92000 | 3410.00000 | 3410.00000 | 62.5011 | 213223.0500 | 3411.51002 2014-04-16 08:28:00 | 3410.32000 | 3410.52000 | 3408.54000 | 3409.04000 | 265.9851 | 906828.3600 | 3409.31962 2014-04-16 08:29:00 | 3409.02000 | 3409.10000 | 3405.00000 | 3406.91000 | 250.4313 | 853159.5100 | 3406.76010 2014-04-16 08:30:00 | 3409.04000 | 3412.00000 | 3405.44000 | 3409.38000 | 193.3770 | 659210.6600 | 3408.93983 2014-04-16 08:31:00 | 3408.47000 | 3410.93000 | 3405.00000 | 3406.66000 | 207.6460 | 707468.4400 | 3407.08975 2014-04-16 08:32:00 | 3408.88000 | 3409.43000 | 3400.00000 | 3400.00000 | 235.3522 | 800967.0100 | 3403.27015 2014-04-16 08:33:00 | 3400.00000 | 3400.00000 | 3377.00000 | 3377.10000 | 328.2444 | 1111590.0400 | 3386.47043 2014-04-16 08:34:00 | 3377.10000 | 3378.49000 | 3350.00000 | 3357.03000 | 322.7173 | 1086124.2100 | 3365.55974 2014-04-16 08:35:00 | 3350.37000 | 3360.00000 | 3325.00000 | 3336.34000 | 365.8491 | 1222539.5400 | 3341.64990 2014-04-16 08:36:00 | 3336.77000 | 3349.00000 | 3327.47000 | 3342.20000 | 357.0318 | 1191565.1800 | 3337.42019 2014-04-16 08:37:00 | 3341.62000 | 3344.46000 | 3300.00000 | 3301.48000 | 268.0671 | 890821.6400 | 3323.12976 2014-04-16 08:38:00 | 3307.75000 | 3307.75000 | 3240.39000 | 3267.09000 | 493.3449 | 1616651.3700 | 3276.91923 2014-04-16 08:39:00 | 3257.00000 | 3266.95000 | 3225.00000 | 3243.73000 | 461.8936 | 1497671.6400 | 3242.46051 2014-04-16 08:40:00 | 3243.73000 | 3319.00000 | 3239.82000 | 3300.00000 | 461.6954 | 1508326.3300 | 3266.92935 2014-04-16 08:41:00 | 3301.07000 | 3320.00000 | 3286.06000 | 3287.14000 | 400.9649 | 1325473.5100 | 3305.70938 2014-04-16 08:42:00 | 3287.10000 | 3290.48000 | 3250.00000 | 3289.76000 | 280.2811 | 918158.9700 | 3275.85010 2014-04-16 08:43:00 | 3289.76000 | 3301.00000 | 3245.00000 | 3287.97000 | 366.5163 | 1206765.8500 | 3292.52959 2014-04-16 08:44:00 | 3290.00000 | 3290.00000 | 3270.00000 | 3275.00000 | 268.9467 | 882459.7900 | 3281.16973 2014-04-16 08:45:00 | 3275.00000 | 3275.00000 | 3238.00000 | 3250.02000 | 362.4595 | 1178239.7500 | 3250.67994 2014-04-16 08:46:00 | 3250.00000 | 3280.00000 | 3247.30000 | 3260.00000 | 390.0105 | 1272405.4100 | 3262.49006 2014-04-16 08:47:00 | 3264.68000 | 3277.83000 | 3260.00000 | 3274.94000 | 356.0575 | 1163460.4500 | 3267.61973 2014-04-16 08:48:00 | 3275.77000 | 3287.49000 | 3272.36000 | 3284.57000 | 344.2214 | 1129239.1000 | 3280.56015 2014-04-16 08:49:00 | 3284.10000 | 3297.98000 | 3283.88000 | 3297.09000 | 253.0157 | 832659.5300 | 3290.93967 2014-04-16 08:50:00 | 3297.09000 | 3308.94000 | 3293.86000 | 3297.09000 | 325.1700 | 1073129.3100 | 3300.21000 2014-04-16 08:51:00 | 3298.89000 | 3298.89000 | 3276.90000 | 3278.89000 | 288.7987 | 948801.9700 | 3285.33989 2014-04-16 08:52:00 | 3277.57000 | 3279.98000 | 3269.00000 | 3275.65000 | 372.8920 | 1221034.8600 | 3274.50023 2014-04-16 08:53:00 | 3275.10000 | 3300.00000 | 3275.10000 | 3292.29000 | 366.9806 | 1206679.8900 | 3288.13007 2014-04-16 08:54:00 | 3290.92000 | 3298.92000 | 3280.24000 | 3282.01000 | 356.4827 | 1172913.8100 | 3290.24029 2014-04-16 08:55:00 | 3283.09000 | 3294.00000 | 3280.00000 | 3291.70000 | 324.2324 | 1065512.0600 | 3286.26024 2014-04-16 08:56:00 | 3291.88000 | 3294.00000 | 3286.24000 | 3288.30000 | 403.8567 | 1328171.5900 | 3288.71960 2014-04-16 08:57:00 | 3288.93000 | 3292.00000 | 3276.58000 | 3283.05000 | 269.8507 | 887282.6700 | 3288.05006 2014-04-16 08:58:00 | 3283.47000 | 3285.50000 | 3251.50000 | 3263.04000 | 317.9621 | 1041542.0400 | 3275.68020 2014-04-16 08:59:00 | 3256.13000 | 3265.85000 | 3242.66000 | 3245.16000 | 428.9846 | 1395564.2800 | 3253.18060 2014-04-16 09:00:00 | 3248.43000 | 3251.98000 | 3229.58000 | 3235.30000 | 445.5421 | 1443026.2200 | 3238.81028 2014-04-16 09:01:00 | 3238.80000 | 3241.00000 | 3227.76000 | 3229.62000 | 289.2916 | 935890.0700 | 3235.11014 2014-04-16 09:02:00 | 3228.38000 | 3229.62000 | 3189.00000 | 3195.88000 | 365.1659 | 1172591.4300 | 3211.11954 2014-04-16 09:03:00 | 3182.00000 | 3199.83000 | 3165.00000 | 3180.05000 | 338.5060 | 1074620.8600 | 3174.59957 2014-04-16 09:04:00 | 3180.52000 | 3220.00000 | 3150.00000 | 3196.71000 | 450.3886 | 1439072.6500 | 3195.17981 2014-04-16 09:05:00 | 3196.49000 | 3204.96000 | 3151.88000 | 3191.78000 | 242.2371 | 772157.4700 | 3187.60978 2014-04-16 09:06:00 | 3193.23000 | 3225.00000 | 3190.49000 | 3220.00000 | 370.9371 | 1190444.6700 | 3209.28967 2014-04-16 09:07:00 | 3220.28000 | 3223.20000 | 3192.00000 | 3200.77000 | 366.4224 | 1176084.2000 | 3209.64028 2014-04-16 09:08:00 | 3201.74000 | 3213.80000 | 3195.51000 | 3210.00000 | 318.7932 | 1022685.4500 | 3207.99032 2014-04-16 09:09:00 | 3209.97000 | 3220.00000 | 3209.00000 | 3219.02000 | 324.0966 | 1041513.5400 | 3213.58966 2014-04-16 09:10:00 | 3220.00000 | 3225.00000 | 3209.14000 | 3211.40000 | 163.0560 | 524805.3400 | 3218.55980 2014-04-16 09:11:00 | 3208.41000 | 3211.40000 | 3193.65000 | 3205.00000 | 288.6032 | 924751.1300 | 3204.23029 2014-04-16 09:12:00 | 3206.00000 | 3214.00000 | 3205.02000 | 3208.21000 | 242.6911 | 778926.9400 | 3209.54009 2014-04-16 09:13:00 | 3206.90000 | 3213.77000 | 3201.20000 | 3213.75000 | 221.0430 | 708920.2500 | 3207.16021 2014-04-16 09:14:00 | 3206.53000 | 3235.00000 | 3206.52000 | 3235.00000 | 349.1320 | 1124236.6400 | 3220.09022 2014-04-16 09:15:00 | 3235.00000 | 3238.00000 | 3223.05000 | 3223.97000 | 302.2036 | 976465.3400 | 3231.15034 2014-04-16 09:16:00 | 3224.88000 | 3236.12000 | 3222.49000 | 3232.73000 | 423.7238 | 1369539.1300 | 3232.15050 2014-04-16 09:17:00 | 3232.75000 | 3238.00000 | 3220.00000 | 3232.16000 | 218.7472 | 706356.6500 | 3229.09981 2014-04-16 09:18:00 | 3231.56000 | 3239.05000 | 3231.56000 | 3237.85000 | 230.6281 | 746160.4100 | 3235.33987 2014-04-16 09:19:00 | 3237.82000 | 3248.35000 | 3235.91000 | 3239.76000 | 380.9837 | 1235229.3400 | 3242.21044 2014-04-16 09:20:00 | 3239.77000 | 3241.90000 | 3226.79000 | 3226.79000 | 244.2943 | 790350.8800 | 3235.24033 2014-04-16 09:21:00 | 3230.41000 | 3231.32000 | 3220.00000 | 3229.70000 | 264.0192 | 852000.3400 | 3227.03993 2014-04-16 09:22:00 | 3229.70000 | 3229.99000 | 3222.45000 | 3225.75000 | 279.8130 | 902872.7500 | 3226.70026 2014-04-16 09:23:00 | 3226.86000 | 3226.86000 | 3210.00000 | 3210.00000 | 324.5615 | 1044727.9200 | 3218.89015 2014-04-16 09:24:00 | 3212.89000 | 3212.94000 | 3195.02000 | 3196.84000 | 275.4367 | 881992.1800 | 3202.15971 2014-04-16 09:25:00 | 3196.05000 | 3202.00000 | 3193.00000 | 3197.00000 | 277.5882 | 887640.8200 | 3197.68984 2014-04-16 09:26:00 | 3197.86000 | 3209.98000 | 3196.25000 | 3206.86000 | 361.3631 | 1157381.0300 | 3202.82035 2014-04-16 09:27:00 | 3202.94000 | 3211.00000 | 3192.00000 | 3203.30000 | 293.2709 | 939367.3400 | 3203.07009 2014-04-16 09:28:00 | 3206.07000 | 3210.00000 | 3192.44000 | 3193.49000 | 399.4417 | 1278656.7600 | 3201.11021 2014-04-16 09:29:00 | 3196.00000 | 3198.00000 | 3172.80000 | 3172.83000 | 324.2824 | 1031931.5500 | 3182.20025 2014-04-16 09:30:00 | 3172.83000 | 3189.96000 | 3170.00000 | 3181.89000 | 351.4817 | 1118133.6200 | 3181.20019 2014-04-16 09:31:00 | 3173.10000 | 3183.50000 | 3150.00000 | 3152.55000 | 388.3145 | 1227430.9600 | 3160.91933 2014-04-16 09:32:00 | 3152.65000 | 3155.00000 | 3130.00000 | 3149.00000 | 322.4418 | 1012209.2200 | 3139.20018 2014-04-16 09:33:00 | 3144.95000 | 3160.00000 | 3140.00000 | 3145.08000 | 405.8435 | 1279434.1500 | 3152.53046 2014-04-16 09:34:00 | 3145.47000 | 3156.00000 | 3133.88000 | 3139.98000 | 402.0296 | 1263028.2300 | 3141.62995 2014-04-16 09:35:00 | 3137.36000 | 3160.54000 | 3135.82000 | 3160.54000 | 335.0678 | 1055051.3100 | 3148.76976 2014-04-16 09:36:00 | 3160.27000 | 3169.00000 | 3156.48000 | 3161.84000 | 320.4397 | 1013252.6300 | 3162.06997 2014-04-16 09:37:00 | 3161.81000 | 3186.99000 | 3160.00000 | 3185.00000 | 482.5696 | 1530619.0800 | 3171.80994 2014-04-16 09:38:00 | 3185.41000 | 3206.96000 | 3179.05000 | 3190.77000 | 543.9063 | 1736866.3900 | 3193.31936 2014-04-16 09:39:00 | 3190.57000 | 3200.00000 | 3189.15000 | 3192.39000 | 416.9957 | 1332551.1400 | 3195.59944 2014-04-16 09:40:00 | 3192.76000 | 3198.00000 | 3189.19000 | 3190.39000 | 300.6022 | 959952.1900 | 3193.43021 2014-04-16 09:41:00 | 3190.00000 | 3194.00000 | 3162.48000 | 3166.77000 | 358.9306 | 1143071.9300 | 3184.66007 2014-04-16 09:42:00 | 3166.74000 | 3180.57000 | 3162.85000 | 3177.97000 | 319.3798 | 1013644.5500 | 3173.78998 2014-04-16 09:43:00 | 3178.00000 | 3188.00000 | 3177.97000 | 3183.97000 | 253.2092 | 806372.4500 | 3184.60993 2014-04-16 09:44:00 | 3179.84000 | 3196.85000 | 3179.84000 | 3194.85000 | 374.6696 | 1195001.1000 | 3189.47995 2014-04-16 09:45:00 | 3193.56000 | 3196.94000 | 3186.00000 | 3190.45000 | 343.6922 | 1096601.5700 | 3190.65024 2014-04-16 09:46:00 | 3191.96000 | 3191.96000 | 3180.15000 | 3182.50000 | 257.6284 | 820821.9400 | 3186.06987 2014-04-16 09:47:00 | 3182.52000 | 3185.86000 | 3175.00000 | 3177.70000 | 300.0732 | 954280.7500 | 3180.16030 2014-04-16 09:48:00 | 3175.00000 | 3186.96000 | 3173.00000 | 3186.20000 | 221.0522 | 702760.3400 | 3179.16015 2014-04-16 09:49:00 | 3186.20000 | 3193.32000 | 3184.00000 | 3184.02000 | 194.8483 | 621273.7900 | 3188.49990 2014-04-16 09:50:00 | 3183.83000 | 3194.37000 | 3183.83000 | 3192.00000 | 234.9302 | 749281.6100 | 3189.38001 2014-04-16 09:51:00 | 3193.99000 | 3215.99000 | 3192.26000 | 3211.16000 | 319.8512 | 1024144.3100 | 3201.94012 2014-04-16 09:52:00 | 3212.56000 | 3220.00000 | 3210.02000 | 3220.00000 | 333.1297 | 1071148.6000 | 3215.40997 2014-04-16 09:53:00 | 3220.00000 | 3242.77000 | 3218.04000 | 3242.00000 | 357.4304 | 1155114.8300 | 3231.72004 2014-04-16 09:54:00 | 3235.07000 | 3245.00000 | 3210.00000 | 3224.18000 | 298.3926 | 964396.1600 | 3231.97024 2014-04-16 09:55:00 | 3224.00000 | 3230.00000 | 3216.21000 | 3229.20000 | 234.2917 | 755276.7400 | 3223.66012 2014-04-16 09:56:00 | 3228.00000 | 3229.25000 | 3223.17000 | 3228.19000 | 170.5560 | 550440.6200 | 3227.32979 2014-04-16 09:57:00 | 3228.20000 | 3236.21000 | 3222.50000 | 3230.96000 | 239.2807 | 772792.8800 | 3229.65005 2014-04-16 09:58:00 | 3230.94000 | 3248.00000 | 3230.00000 | 3242.82000 | 265.3877 | 859561.6400 | 3238.88981 2014-04-16 09:59:00 | 3243.88000 | 3246.93000 | 3235.25000 | 3235.36000 | 242.8938 | 787209.0500 | 3240.96028 2014-04-16 10:00:00 | 3235.02000 | 3239.00000 | 3225.12000 | 3232.73000 | 204.3477 | 660484.5800 | 3232.15986 2014-04-16 10:01:00 | 3230.69000 | 3237.69000 | 3228.00000 | 3232.29000 | 287.8465 | 930604.6200 | 3232.98968 2014-04-16 10:02:00 | 3233.22000 | 3234.04000 | 3223.44000 | 3224.97000 | 188.3951 | 608659.4300 | 3230.75972 2014-04-16 10:03:00 | 3224.97000 | 3225.15000 | 3211.12000 | 3219.15000 | 346.9028 | 1117044.4700 | 3220.05030 2014-04-16 10:04:00 | 3220.00000 | 3224.84000 | 3200.00000 | 3206.96000 | 272.6592 | 875680.3200 | 3211.62993 2014-04-16 10:05:00 | 3205.57000 | 3228.24000 | 3200.00000 | 3211.04000 | 343.1314 | 1100168.5400 | 3206.26015 2014-04-16 10:06:00 | 3212.91000 | 3224.00000 | 3211.89000 | 3220.31000 | 344.2875 | 1107634.8600 | 3217.17974 2014-04-16 10:07:00 | 3220.34000 | 3234.00000 | 3220.00000 | 3223.32000 | 284.5833 | 918088.7100 | 3226.08029 2014-04-16 10:08:00 | 3224.43000 | 3224.94000 | 3212.00000 | 3214.76000 | 251.5958 | 809632.7500 | 3217.98967 2014-04-16 10:09:00 | 3214.14000 | 3215.87000 | 3208.17000 | 3212.03000 | 299.8267 | 963124.1700 | 3212.26969 2014-04-16 10:10:00 | 3213.73000 | 3223.32000 | 3212.00000 | 3220.22000 | 323.1334 | 1040292.4700 | 3219.39034 2014-04-16 10:11:00 | 3220.22000 | 3220.22000 | 3206.02000 | 3209.11000 | 253.1087 | 812860.9800 | 3211.50989 2014-04-16 10:12:00 | 3209.65000 | 3213.82000 | 3190.99000 | 3190.99000 | 211.0852 | 676029.8000 | 3202.63968 2014-04-16 10:13:00 | 3197.90000 | 3206.82000 | 3190.00000 | 3203.79000 | 252.9767 | 809512.6900 | 3199.94974 2014-04-16 10:14:00 | 3204.03000 | 3219.79000 | 3203.96000 | 3218.73000 | 235.2611 | 755806.9200 | 3212.63008 2014-04-16 10:15:00 | 3217.31000 | 3220.00000 | 3212.00000 | 3215.92000 | 362.0190 | 1164513.6600 | 3216.71989 2014-04-16 10:16:00 | 3215.22000 | 3218.85000 | 3205.28000 | 3209.02000 | 246.3164 | 791049.9200 | 3211.51972 2014-04-16 10:17:00 | 3209.10000 | 3219.74000 | 3208.00000 | 3216.73000 | 224.1108 | 720769.4600 | 3216.13006 2014-04-16 10:18:00 | 3218.13000 | 3223.00000 | 3216.27000 | 3223.00000 | 242.5592 | 780686.5600 | 3218.53994 2014-04-16 10:19:00 | 3224.48000 | 3230.00000 | 3219.15000 | 3220.09000 | 316.3161 | 1020125.6000 | 3225.01962 2014-04-16 10:20:00 | 3220.07000 | 3224.00000 | 3215.57000 | 3223.56000 | 274.1342 | 882890.3900 | 3220.65036 2014-04-16 10:21:00 | 3223.56000 | 3230.00000 | 3223.56000 | 3225.45000 | 249.0788 | 803724.8000 | 3226.78990 2014-04-16 10:22:00 | 3225.72000 | 3226.13000 | 3220.11000 | 3221.36000 | 110.1259 | 355106.3300 | 3224.54986 2014-04-16 10:23:00 | 3221.50000 | 3223.33000 | 3212.84000 | 3217.97000 | 285.2850 | 917573.3800 | 3216.33956 2014-04-16 10:24:00 | 3217.97000 | 3220.28000 | 3213.12000 | 3220.28000 | 204.4857 | 658147.4000 | 3218.54973 2014-04-16 10:25:00 | 3220.28000 | 3229.83000 | 3220.28000 | 3228.42000 | 199.4391 | 643182.9600 | 3224.95994 2014-04-16 10:26:00 | 3229.90000 | 3238.00000 | 3220.30000 | 3223.22000 | 239.7773 | 773775.6800 | 3227.05980 2014-04-16 10:27:00 | 3224.74000 | 3228.43000 | 3224.08000 | 3226.47000 | 222.5427 | 718018.5200 | 3226.43019 2014-04-16 10:28:00 | 3227.73000 | 3229.85000 | 3226.27000 | 3229.20000 | 105.5219 | 340715.3400 | 3228.86006 2014-04-16 10:29:00 | 3228.30000 | 3236.83000 | 3228.26000 | 3230.00000 | 371.7054 | 1201537.5600 | 3232.49947 2014-04-16 10:30:00 | 3226.33000 | 3229.79000 | 3223.00000 | 3225.71000 | 339.8305 | 1095922.9000 | 3224.91006 2014-04-16 10:31:00 | 3225.32000 | 3231.12000 | 3223.12000 | 3228.21000 | 189.6589 | 612180.9900 | 3227.79994 2014-04-16 10:32:00 | 3227.89000 | 3229.94000 | 3224.86000 | 3225.36000 | 359.5864 | 1160928.1300 | 3228.50960 2014-04-16 10:33:00 | 3226.81000 | 3226.81000 | 3212.92000 | 3212.92000 | 219.8433 | 707992.2800 | 3220.44023 2014-04-16 10:34:00 | 3214.94000 | 3219.77000 | 3206.08000 | 3211.93000 | 203.7291 | 654104.9100 | 3210.65994 2014-04-16 10:35:00 | 3211.21000 | 3214.96000 | 3205.03000 | 3206.56000 | 241.9631 | 776428.0800 | 3208.87023 2014-04-16 10:36:00 | 3208.90000 | 3210.00000 | 3206.52000 | 3209.17000 | 224.1968 | 719321.9600 | 3208.43978 2014-04-16 10:37:00 | 3210.00000 | 3214.66000 | 3206.98000 | 3210.42000 | 214.7963 | 689549.6900 | 3210.24975 2014-04-16 10:38:00 | 3211.20000 | 3215.00000 | 3208.09000 | 3209.60000 | 198.1040 | 635991.0800 | 3210.39025 2014-04-16 10:39:00 | 3209.04000 | 3213.45000 | 3209.02000 | 3210.45000 | 207.3960 | 665998.4300 | 3211.23974 2014-04-16 10:40:00 | 3210.45000 | 3211.02000 | 3209.21000 | 3211.02000 | 128.3978 | 412158.3200 | 3210.00991 2014-04-16 10:41:00 | 3210.99000 | 3211.02000 | 3208.96000 | 3208.96000 | 213.2500 | 684475.0500 | 3209.73000 2014-04-16 10:42:00 | 3208.00000 | 3208.00000 | 3200.00000 | 3201.14000 | 234.7349 | 751893.4300 | 3203.15963 2014-04-16 10:43:00 | 3201.10000 | 3209.00000 | 3201.10000 | 3205.66000 | 282.9491 | 906891.6000 | 3205.13992 2014-04-16 10:44:00 | 3205.66000 | 3210.97000 | 3202.60000 | 3209.87000 | 403.9710 | 1296072.4700 | 3208.33013 2014-04-16 10:45:00 | 3209.85000 | 3210.00000 | 3201.72000 | 3203.11000 | 222.2139 | 712533.3400 | 3206.52027 2014-04-16 10:46:00 | 3204.63000 | 3211.02000 | 3203.09000 | 3208.98000 | 279.4526 | 896162.4800 | 3206.85022 2014-04-16 10:47:00 | 3208.97000 | 3208.98000 | 3203.00000 | 3206.96000 | 341.8656 | 1095979.8400 | 3205.87953 2014-04-16 10:48:00 | 3207.05000 | 3214.87000 | 3207.05000 | 3214.52000 | 123.1301 | 395453.3400 | 3211.67000 2014-04-16 10:49:00 | 3212.92000 | 3224.62000 | 3211.58000 | 3221.76000 | 222.9917 | 717444.7100 | 3217.36012 2014-04-16 10:50:00 | 3223.83000 | 3224.61000 | 3211.15000 | 3216.00000 | 263.7593 | 848774.8800 | 3217.98995 2014-04-16 10:51:00 | 3214.50000 | 3216.16000 | 3212.04000 | 3212.35000 | 213.0887 | 684871.4700 | 3214.01992 2014-04-16 10:52:00 | 3214.16000 | 3214.73000 | 3212.30000 | 3214.00000 | 156.6299 | 503291.1000 | 3213.25000 2014-04-16 10:53:00 | 3214.00000 | 3220.00000 | 3214.00000 | 3216.08000 | 275.1671 | 885498.7300 | 3218.03975 2014-04-16 10:54:00 | 3217.52000 | 3218.96000 | 3215.00000 | 3218.42000 | 345.3958 | 1110837.6500 | 3216.12955 2014-04-16 10:55:00 | 3218.51000 | 3218.51000 | 3214.11000 | 3214.49000 | 288.0420 | 926201.8300 | 3215.51017 2014-04-16 10:56:00 | 3214.46000 | 3220.00000 | 3212.04000 | 3218.02000 | 157.5828 | 506802.1600 | 3216.10014 2014-04-16 10:57:00 | 3218.02000 | 3219.79000 | 3214.64000 | 3217.77000 | 221.3700 | 712138.3600 | 3216.96000 2014-04-16 10:58:00 | 3217.89000 | 3222.45000 | 3217.08000 | 3220.11000 | 285.3496 | 918466.2000 | 3218.73997 2014-04-16 10:59:00 | 3220.76000 | 3223.62000 | 3216.50000 | 3220.03000 | 297.0116 | 956416.0200 | 3220.13015 2014-04-16 11:00:00 | 3220.03000 | 3224.50000 | 3219.63000 | 3222.41000 | 242.4817 | 781246.8500 | 3221.88013 2014-04-16 11:01:00 | 3223.95000 | 3226.33000 | 3221.12000 | 3222.07000 | 183.3292 | 590957.9200 | 3223.47995 2014-04-16 11:02:00 | 3222.60000 | 3223.49000 | 3215.21000 | 3218.54000 | 214.0680 | 689018.6200 | 3218.68987 2014-04-16 11:03:00 | 3218.40000 | 3218.40000 | 3215.18000 | 3215.77000 | 220.0518 | 707790.1900 | 3216.47013 2014-04-16 11:04:00 | 3215.73000 | 3215.73000 | 3211.02000 | 3211.23000 | 135.1729 | 434315.9900 | 3213.04012 2014-04-16 11:05:00 | 3211.84000 | 3217.97000 | 3211.59000 | 3214.61000 | 303.4098 | 975529.2700 | 3215.21998 2014-04-16 11:06:00 | 3215.02000 | 3215.40000 | 3212.04000 | 3214.29000 | 288.6042 | 927631.7900 | 3214.20038 2014-04-16 11:07:00 | 3214.13000 | 3219.85000 | 3214.11000 | 3217.00000 | 269.3578 | 866526.5700 | 3217.00981 2014-04-16 11:08:00 | 3216.94000 | 3223.37000 | 3216.08000 | 3223.37000 | 199.0288 | 640749.4600 | 3219.37993 2014-04-16 11:09:00 | 3222.61000 | 3239.98000 | 3218.75000 | 3239.46000 | 263.1260 | 849173.1500 | 3227.24967 2014-04-16 11:10:00 | 3239.48000 | 3250.01000 | 3235.00000 | 3245.24000 | 363.6163 | 1179978.4400 | 3245.11959 2014-04-16 11:11:00 | 3247.12000 | 3260.00000 | 3245.00000 | 3257.55000 | 395.4766 | 1286358.5200 | 3252.67958 2014-04-16 11:12:00 | 3257.41000 | 3261.29000 | 3250.00000 | 3250.00000 | 174.6960 | 568942.7800 | 3256.75978 2014-04-16 11:13:00 | 3250.00000 | 3256.10000 | 3249.32000 | 3251.94000 | 233.8099 | 760461.9300 | 3252.47999 2014-04-16 11:14:00 | 3251.92000 | 3252.33000 | 3246.02000 | 3251.38000 | 347.7525 | 1130028.9100 | 3249.52027 2014-04-16 11:15:00 | 3250.83000 | 3252.31000 | 3240.03000 | 3244.87000 | 214.9108 | 697766.0900 | 3246.77006 2014-04-16 11:16:00 | 3243.45000 | 3247.90000 | 3243.10000 | 3247.42000 | 259.7242 | 842823.3900 | 3245.07034 2014-04-16 11:17:00 | 3246.87000 | 3248.00000 | 3244.06000 | 3247.06000 | 205.0457 | 665523.0400 | 3245.72973 2014-04-16 11:18:00 | 3247.23000 | 3248.00000 | 3245.56000 | 3246.17000 | 214.0312 | 694922.8600 | 3246.83008 2014-04-16 11:19:00 | 3246.20000 | 3255.99000 | 3246.14000 | 3255.75000 | 235.9661 | 767017.1200 | 3250.53972 2014-04-16 11:20:00 | 3254.94000 | 3273.09000 | 3253.76000 | 3270.00000 | 325.5556 | 1063023.5000 | 3265.25956 2014-04-16 11:21:00 | 3270.99000 | 3273.12000 | 3269.89000 | 3269.89000 | 158.3480 | 517938.9500 | 3270.88990 2014-04-16 11:22:00 | 3269.81000 | 3270.00000 | 3266.00000 | 3266.84000 | 237.8089 | 777116.8200 | 3267.81992 2014-04-16 11:23:00 | 3266.15000 | 3267.17000 | 3261.18000 | 3263.67000 | 281.4432 | 918864.4400 | 3264.83028 2014-04-16 11:24:00 | 3265.00000 | 3269.76000 | 3259.34000 | 3265.85000 | 243.0687 | 793172.0100 | 3263.15990 2014-04-16 11:25:00 | 3267.69000 | 3269.92000 | 3257.21000 | 3268.86000 | 193.0519 | 629994.0700 | 3263.34011 2014-04-16 11:26:00 | 3268.17000 | 3269.92000 | 3264.15000 | 3268.00000 | 207.4728 | 677967.1600 | 3267.74018 2014-04-16 11:27:00 | 3268.00000 | 3268.37000 | 3263.42000 | 3265.37000 | 235.1742 | 768100.0400 | 3266.09030 2014-04-16 11:28:00 | 3266.00000 | 3269.92000 | 3262.10000 | 3268.77000 | 214.8441 | 701818.4000 | 3266.64027 2014-04-16 11:29:00 | 3267.75000 | 3277.70000 | 3266.91000 | 3268.09000 | 310.6779 | 1016413.8100 | 3271.59980 2014-04-16 11:30:00 | 3268.01000 | 3275.18000 | 3267.00000 | 3273.86000 | 220.9951 | 722821.8400 | 3270.75967 2014-04-16 11:31:00 | 3273.18000 | 3279.33000 | 3272.00000 | 3276.49000 | 182.8230 | 598697.9500 | 3274.74017 2014-04-16 11:32:00 | 3276.70000 | 3288.00000 | 3276.70000 | 3282.80000 | 298.6854 | 980377.9500 | 3282.30958 2014-04-16 11:33:00 | 3286.91000 | 3286.97000 | 3273.10000 | 3277.61000 | 227.0883 | 744767.9000 | 3279.63988 2014-04-16 11:34:00 | 3278.00000 | 3294.00000 | 3276.84000 | 3291.19000 | 277.3321 | 910941.7200 | 3284.66018 2014-04-16 11:35:00 | 3294.00000 | 3296.00000 | 3290.11000 | 3292.34000 | 315.7774 | 1039880.0200 | 3293.07975 2014-04-16 11:36:00 | 3290.16000 | 3297.00000 | 3280.00000 | 3283.17000 | 228.0278 | 749775.7700 | 3288.08984 2014-04-16 11:37:00 | 3283.76000 | 3289.72000 | 3283.00000 | 3285.00000 | 286.0752 | 940128.7500 | 3286.29958 2014-04-16 11:38:00 | 3283.42000 | 3285.02000 | 3277.00000 | 3280.67000 | 240.4828 | 789209.4300 | 3281.77021 2014-04-16 11:39:00 | 3281.05000 | 3284.80000 | 3280.03000 | 3282.78000 | 253.8150 | 833076.4300 | 3282.21961 2014-04-16 11:40:00 | 3282.77000 | 3288.02000 | 3280.01000 | 3283.94000 | 238.6206 | 783308.0600 | 3282.65005 2014-04-16 11:41:00 | 3287.49000 | 3289.00000 | 3270.00000 | 3273.44000 | 210.6058 | 690523.5500 | 3278.74973 2014-04-16 11:42:00 | 3272.51000 | 3280.13000 | 3270.13000 | 3274.11000 | 237.8789 | 779238.9100 | 3275.77992 2014-04-16 11:43:00 | 3275.51000 | 3278.00000 | 3272.03000 | 3272.80000 | 216.5173 | 708845.1900 | 3273.84982 2014-04-16 11:44:00 | 3274.55000 | 3279.00000 | 3272.78000 | 3279.00000 | 217.3821 | 711898.2500 | 3274.87014 2014-04-16 11:45:00 | 3277.49000 | 3280.00000 | 3272.10000 | 3274.31000 | 291.8962 | 956359.8900 | 3276.36966 2014-04-16 11:46:00 | 3274.61000 | 3274.94000 | 3266.05000 | 3268.18000 | 367.1704 | 1200650.9300 | 3270.01005 2014-04-16 11:47:00 | 3269.61000 | 3278.00000 | 3269.61000 | 3275.61000 | 179.4721 | 587611.4100 | 3274.11011 2014-04-16 11:48:00 | 3275.22000 | 3275.58000 | 3268.07000 | 3270.00000 | 183.6959 | 601203.5700 | 3272.81977 2014-04-16 11:49:00 | 3269.17000 | 3271.11000 | 3266.00000 | 3269.78000 | 259.7822 | 849292.8400 | 3269.25017 2014-04-16 11:50:00 | 3267.33000 | 3269.17000 | 3260.26000 | 3260.28000 | 271.9103 | 887852.3200 | 3265.24002 2014-04-16 11:51:00 | 3260.24000 | 3261.93000 | 3256.11000 | 3256.11000 | 243.7868 | 794654.7900 | 3259.62976 2014-04-16 11:52:00 | 3256.11000 | 3263.60000 | 3246.00000 | 3258.67000 | 399.5338 | 1298485.0200 | 3250.00047 2014-04-16 11:53:00 | 3256.73000 | 3263.68000 | 3255.17000 | 3260.00000 | 215.0741 | 701025.3500 | 3259.46027 2014-04-16 11:54:00 | 3259.96000 | 3260.00000 | 3250.00000 | 3255.47000 | 254.9962 | 829895.1500 | 3254.53970 2014-04-16 11:55:00 | 3253.12000 | 3261.51000 | 3253.09000 | 3253.93000 | 235.1253 | 765605.4000 | 3256.15966 2014-04-16 11:56:00 | 3254.96000 | 3261.19000 | 3253.20000 | 3261.19000 | 282.3966 | 919294.1700 | 3255.32971 2014-04-16 11:57:00 | 3258.73000 | 3268.78000 | 3258.00000 | 3264.82000 | 192.0581 | 626387.8900 | 3261.44989 2014-04-16 11:58:00 | 3263.98000 | 3269.98000 | 3261.29000 | 3269.92000 | 178.9468 | 584290.0200 | 3265.15983 2014-04-16 11:59:00 | 3269.36000 | 3270.00000 | 3261.14000 | 3262.09000 | 108.4372 | 354272.8700 | 3267.07991 2014-04-16 12:00:00 | 3261.61000 | 3267.96000 | 3252.02000 | 3253.00000 | 285.2616 | 929990.1000 | 3260.13014 2014-04-16 12:01:00 | 3258.00000 | 3258.00000 | 3253.00000 | 3253.00000 | 169.9380 | 553159.9400 | 3255.06989 2014-04-16 12:02:00 | 3253.04000 | 3259.94000 | 3245.02000 | 3245.81000 | 322.6517 | 1048544.0200 | 3249.77017 2014-04-16 12:03:00 | 3246.90000 | 3249.96000 | 3241.05000 | 3244.81000 | 419.2207 | 1360442.5800 | 3245.17009 2014-04-16 12:04:00 | 3244.16000 | 3244.95000 | 3232.00000 | 3232.02000 | 342.3280 | 1109255.6400 | 3240.32979 2014-04-16 12:05:00 | 3232.82000 | 3240.45000 | 3231.55000 | 3236.98000 | 262.0778 | 847709.0300 | 3234.56982 2014-04-16 12:06:00 | 3233.00000 | 3238.98000 | 3231.55000 | 3233.97000 | 164.1848 | 530862.1000 | 3233.31974 2014-04-16 12:07:00 | 3233.23000 | 3248.78000 | 3233.10000 | 3244.93000 | 335.0747 | 1086231.5600 | 3241.75945 2014-04-16 12:08:00 | 3244.97000 | 3249.88000 | 3237.63000 | 3238.06000 | 313.7038 | 1016783.1700 | 3241.22037 2014-04-16 12:09:00 | 3238.00000 | 3246.32000 | 3234.66000 | 3236.86000 | 321.2037 | 1040847.7600 | 3240.46036 2014-04-16 12:10:00 | 3239.14000 | 3244.09000 | 3235.21000 | 3240.97000 | 426.6892 | 1382118.8100 | 3239.16989 2014-04-16 12:11:00 | 3241.00000 | 3248.49000 | 3240.23000 | 3243.05000 | 309.9072 | 1005106.5600 | 3243.24974 2014-04-16 12:12:00 | 3240.99000 | 3243.03000 | 3233.01000 | 3237.83000 | 305.4613 | 989160.2200 | 3238.25013 2014-04-16 12:13:00 | 3237.92000 | 3237.92000 | 3220.00000 | 3220.00000 | 345.5668 | 1116063.1200 | 3229.65966 2014-04-16 12:14:00 | 3227.27000 | 3228.45000 | 3220.00000 | 3222.09000 | 270.3893 | 871378.2500 | 3222.67994 2014-04-16 12:15:00 | 3222.18000 | 3224.62000 | 3201.00000 | 3201.00000 | 305.1872 | 981756.4900 | 3216.89973 2014-04-16 12:16:00 | 3201.00000 | 3206.77000 | 3200.10000 | 3206.00000 | 276.0710 | 884484.6900 | 3203.83009 2014-04-16 12:17:00 | 3209.43000 | 3214.76000 | 3206.16000 | 3212.37000 | 266.7592 | 856267.6500 | 3209.88993 2014-04-16 12:18:00 | 3213.22000 | 3242.62000 | 3210.00000 | 3219.89000 | 378.5351 | 1218977.4300 | 3220.24942 2014-04-16 12:19:00 | 3218.05000 | 3219.88000 | 3215.06000 | 3217.10000 | 311.8364 | 1003324.2800 | 3217.46965 2014-04-16 12:20:00 | 3217.93000 | 3219.00000 | 3210.02000 | 3210.02000 | 432.9742 | 1391596.7600 | 3214.04057 2014-04-16 12:21:00 | 3212.65000 | 3214.93000 | 3208.63000 | 3211.84000 | 262.3919 | 842936.6000 | 3212.51015 2014-04-16 12:22:00 | 3211.06000 | 3211.50000 | 3206.00000 | 3207.53000 | 338.8580 | 1086802.3200 | 3207.24979 2014-04-16 12:23:00 | 3207.53000 | 3209.83000 | 3206.02000 | 3206.02000 | 313.0915 | 1004579.2800 | 3208.58015 2014-04-16 12:24:00 | 3206.02000 | 3206.70000 | 3200.00000 | 3200.00000 | 263.6738 | 844104.4000 | 3201.32032 2014-04-16 12:25:00 | 3200.00000 | 3201.79000 | 3188.00000 | 3190.65000 | 445.4000 | 1424714.4500 | 3198.73000 2014-04-16 12:26:00 | 3191.96000 | 3194.22000 | 3166.68000 | 3178.67000 | 383.7891 | 1221734.9900 | 3183.34989 2014-04-16 12:27:00 | 3179.83000 | 3180.49000 | 3155.89000 | 3159.27000 | 280.6389 | 889760.1400 | 3170.47991 2014-04-16 12:28:00 | 3160.71000 | 3188.99000 | 3159.19000 | 3187.83000 | 364.2402 | 1157020.0500 | 3176.53003 2014-04-16 12:29:00 | 3188.92000 | 3193.99000 | 3175.00000 | 3175.00000 | 338.6974 | 1077779.1400 | 3182.12973 2014-04-16 12:30:00 | 3176.58000 | 3179.40000 | 3170.00000 | 3176.37000 | 423.7384 | 1345386.3500 | 3175.03979 2014-04-16 12:31:00 | 3175.75000 | 3189.47000 | 3171.25000 | 3188.12000 | 404.8543 | 1288538.0000 | 3182.72054 2014-04-16 12:32:00 | 3188.64000 | 3198.00000 | 3186.69000 | 3196.50000 | 345.3512 | 1102481.8400 | 3192.35013 2014-04-16 12:33:00 | 3195.48000 | 3200.00000 | 3190.00000 | 3196.41000 | 268.8199 | 859489.9000 | 3197.26999 2014-04-16 12:34:00 | 3196.41000 | 3199.99000 | 3194.96000 | 3196.97000 | 114.8802 | 367251.2100 | 3196.82001 2014-04-16 12:35:00 | 3196.97000 | 3199.96000 | 3189.43000 | 3189.43000 | 221.6879 | 707944.8900 | 3193.42986 2014-04-16 12:36:00 | 3189.54000 | 3199.99000 | 3185.00000 | 3199.92000 | 344.4139 | 1099999.5700 | 3193.83042 2014-04-16 12:37:00 | 3199.38000 | 3208.00000 | 3193.16000 | 3200.21000 | 579.8260 | 1855877.6500 | 3200.74928 2014-04-16 12:38:00 | 3204.51000 | 3204.51000 | 3192.00000 | 3195.35000 | 280.2237 | 895413.0200 | 3195.35033 2014-04-16 12:39:00 | 3197.35000 | 3200.82000 | 3195.08000 | 3199.06000 | 285.0979 | 911403.6100 | 3196.80981 2014-04-16 12:40:00 | 3198.99000 | 3207.00000 | 3198.99000 | 3207.00000 | 325.5790 | 1043255.8900 | 3204.30989 2014-04-16 12:41:00 | 3207.00000 | 3214.99000 | 3205.00000 | 3205.96000 | 359.4465 | 1153071.9000 | 3207.90961 2014-04-16 12:42:00 | 3205.00000 | 3208.89000 | 3202.10000 | 3208.89000 | 210.0459 | 673402.7600 | 3205.97973 2014-04-16 12:43:00 | 3209.13000 | 3213.98000 | 3202.00000 | 3204.64000 | 337.1353 | 1080973.5800 | 3206.34951 2014-04-16 12:44:00 | 3204.58000 | 3204.58000 | 3193.02000 | 3194.45000 | 362.3115 | 1159686.7200 | 3200.80017 2014-04-16 12:45:00 | 3196.67000 | 3205.37000 | 3190.00000 | 3198.73000 | 377.0287 | 1204987.4500 | 3196.00985 2014-04-16 12:46:00 | 3196.94000 | 3201.90000 | 3194.82000 | 3197.71000 | 389.8741 | 1246661.4700 | 3197.60049 2014-04-16 12:47:00 | 3195.51000 | 3197.40000 | 3180.00000 | 3180.00000 | 319.2565 | 1017767.4100 | 3187.92965 2014-04-16 12:48:00 | 3179.88000 | 3187.72000 | 3171.04000 | 3172.82000 | 423.9818 | 1347668.6600 | 3178.60024 2014-04-16 12:49:00 | 3176.78000 | 3184.96000 | 3170.00000 | 3181.22000 | 203.8367 | 647114.3700 | 3174.66979 2014-04-16 12:50:00 | 3179.82000 | 3185.00000 | 3174.80000 | 3182.33000 | 290.5028 | 924199.9300 | 3181.38026 2014-04-16 12:51:00 | 3182.33000 | 3184.11000 | 3175.00000 | 3175.00000 | 355.5875 | 1130800.1100 | 3180.08972 2014-04-16 12:52:00 | 3176.31000 | 3176.89000 | 3162.02000 | 3166.75000 | 410.8549 | 1302878.0500 | 3171.13934 2014-04-16 12:53:00 | 3163.82000 | 3169.90000 | 3157.00000 | 3159.95000 | 305.2476 | 965150.0900 | 3161.85977 2014-04-16 12:54:00 | 3159.97000 | 3170.00000 | 3156.00000 | 3166.78000 | 289.3638 | 915474.7600 | 3163.75035 2014-04-16 12:55:00 | 3166.03000 | 3174.71000 | 3165.64000 | 3171.65000 | 310.4011 | 984309.9300 | 3171.09011 2014-04-16 12:56:00 | 3171.28000 | 3172.39000 | 3159.79000 | 3159.79000 | 354.1383 | 1120323.6100 | 3163.51981 2014-04-16 12:57:00 | 3158.13000 | 3161.83000 | 3138.00000 | 3140.93000 | 296.9990 | 936318.9400 | 3152.59990 2014-04-16 12:58:00 | 3143.75000 | 3147.80000 | 3120.00000 | 3132.00000 | 390.8555 | 1226156.4100 | 3137.10944 2014-04-16 12:59:00 | 3134.00000 | 3150.00000 | 3131.31000 | 3146.34000 | 320.1449 | 1005376.3800 | 3140.37948 2014-04-16 13:00:00 | 3146.41000 | 3155.71000 | 3144.19000 | 3149.62000 | 239.4500 | 754473.5000 | 3150.86000 2014-04-16 13:01:00 | 3147.59000 | 3161.26000 | 3121.00000 | 3142.75000 | 381.0978 | 1196886.9700 | 3140.62973 2014-04-16 13:02:00 | 3142.11000 | 3150.00000 | 3140.00000 | 3150.00000 | 399.6835 | 1256381.2700 | 3143.44044 2014-04-16 13:03:00 | 3150.00000 | 3160.00000 | 3147.62000 | 3154.82000 | 276.7707 | 873192.2200 | 3154.93006 2014-04-16 13:04:00 | 3154.82000 | 3165.01000 | 3153.67000 | 3164.79000 | 223.9117 | 707227.3900 | 3158.51012 2014-04-16 13:05:00 | 3163.86000 | 3165.62000 | 3155.13000 | 3157.38000 | 181.1747 | 572432.4300 | 3159.55970 2014-04-16 13:06:00 | 3155.03000 | 3160.00000 | 3150.00000 | 3155.43000 | 231.0337 | 728996.8200 | 3155.37027 2014-04-16 13:07:00 | 3156.69000 | 3165.00000 | 3155.27000 | 3165.00000 | 201.1092 | 635223.3800 | 3158.59995 2014-04-16 13:08:00 | 3164.99000 | 3169.00000 | 3160.15000 | 3163.02000 | 199.3862 | 631021.3100 | 3164.81976 2014-04-16 13:09:00 | 3162.44000 | 3166.80000 | 3158.05000 | 3159.20000 | 258.7500 | 818325.2500 | 3162.61000 2014-04-16 13:10:00 | 3158.02000 | 3161.00000 | 3155.00000 | 3155.00000 | 119.1451 | 376062.4800 | 3156.33982 2014-04-16 13:11:00 | 3156.03000 | 3161.00000 | 3154.97000 | 3155.07000 | 30.1360 | 95124.6700 | 3156.50996 2014-04-16 13:12:00 | 3157.18000 | 3165.40000 | 3150.00000 | 3165.40000 | 57.6689 | 182327.8300 | 3161.62998 2014-04-16 13:13:00 | 3165.40000 | 3174.48000 | 3161.08000 | 3166.21000 | 335.6826 | 1063667.5600 | 3168.67028 2014-04-16 13:14:00 | 3168.00000 | 3169.60000 | 3157.32000 | 3167.95000 | 419.0554 | 1326352.1000 | 3165.09940 2014-04-16 13:15:00 | 3167.73000 | 3170.37000 | 3163.27000 | 3170.37000 | 341.3440 | 1080790.7300 | 3166.28043 2014-04-16 13:16:00 | 3169.52000 | 3175.43000 | 3168.00000 | 3175.43000 | 148.4038 | 470705.7300 | 3171.79018 2014-04-16 13:17:00 | 3175.03000 | 3182.00000 | 3171.05000 | 3179.73000 | 312.1415 | 991171.0500 | 3175.39015 2014-04-16 13:18:00 | 3178.22000 | 3187.90000 | 3176.00000 | 3180.42000 | 302.8081 | 963262.8000 | 3181.09982 2014-04-16 13:19:00 | 3180.39000 | 3180.54000 | 3173.88000 | 3175.47000 | 283.1504 | 899795.2200 | 3177.80003 2014-04-16 13:20:00 | 3175.04000 | 3178.99000 | 3173.59000 | 3173.59000 | 309.0263 | 981365.4500 | 3175.66964 2014-04-16 13:21:00 | 3173.10000 | 3175.50000 | 3163.95000 | 3165.45000 | 228.0543 | 722854.5400 | 3169.66031 2014-04-16 13:22:00 | 3165.44000 | 3168.74000 | 3163.06000 | 3164.23000 | 347.2318 | 1098860.3500 | 3164.63020 2014-04-16 13:23:00 | 3163.67000 | 3179.00000 | 3163.42000 | 3176.99000 | 410.0863 | 1299145.0700 | 3167.97952 2014-04-16 13:24:00 | 3170.67000 | 3174.96000 | 3168.76000 | 3173.22000 | 340.4599 | 1079996.7300 | 3172.16999 2014-04-16 13:25:00 | 3174.19000 | 3174.99000 | 3170.00000 | 3172.16000 | 356.2985 | 1130371.2900 | 3172.53984 2014-04-16 13:26:00 | 3171.26000 | 3172.49000 | 3163.00000 | 3163.00000 | 355.0524 | 1125619.2800 | 3170.29027 2014-04-16 13:27:00 | 3163.00000 | 3164.02000 | 3157.00000 | 3159.71000 | 240.2511 | 759188.8300 | 3159.98009 2014-04-16 13:28:00 | 3162.80000 | 3164.88000 | 3159.71000 | 3164.00000 | 423.2757 | 1338571.0100 | 3162.40942 2014-04-16 13:29:00 | 3162.06000 | 3171.99000 | 3160.87000 | 3166.98000 | 260.3880 | 824240.0700 | 3165.42984 2014-04-16 13:30:00 | 3166.52000 | 3172.72000 | 3166.00000 | 3171.84000 | 304.1196 | 963590.7000 | 3168.45996 2014-04-16 13:31:00 | 3173.13000 | 3178.83000 | 3173.00000 | 3173.71000 | 281.0722 | 892744.2400 | 3176.21019 2014-04-16 13:32:00 | 3177.00000 | 3180.00000 | 3175.10000 | 3177.19000 | 238.5351 | 758195.7600 | 3178.54963 2014-04-16 13:33:00 | 3178.38000 | 3182.86000 | 3176.37000 | 3177.46000 | 297.0162 | 944351.1700 | 3179.45965 2014-04-16 13:34:00 | 3179.33000 | 3179.96000 | 3168.20000 | 3176.45000 | 232.6628 | 739434.8400 | 3178.14020 2014-04-16 13:35:00 | 3176.43000 | 3181.00000 | 3172.26000 | 3176.81000 | 343.7821 | 1092178.6300 | 3176.95023 2014-04-16 13:36:00 | 3178.31000 | 3179.87000 | 3170.00000 | 3173.37000 | 377.9500 | 1200150.0500 | 3175.42000 2014-04-16 13:37:00 | 3175.33000 | 3179.90000 | 3166.10000 | 3166.10000 | 363.5865 | 1153867.1000 | 3173.56960 2014-04-16 13:38:00 | 3167.45000 | 3175.00000 | 3165.87000 | 3166.15000 | 216.8840 | 687305.3300 | 3169.00027 2014-04-16 13:39:00 | 3165.34000 | 3165.34000 | 3162.13000 | 3163.96000 | 29.5190 | 93380.6000 | 3163.40999 2014-04-16 13:40:00 | 3162.11000 | 3175.57000 | 3161.02000 | 3173.72000 | 43.2660 | 137098.6300 | 3168.73995 2014-04-16 13:41:00 | 3170.12000 | 3175.00000 | 3166.00000 | 3166.00000 | 234.1010 | 741950.2900 | 3169.36007 2014-04-16 13:42:00 | 3166.72000 | 3169.93000 | 3160.00000 | 3160.00000 | 203.5487 | 643682.1300 | 3162.29992 2014-04-16 13:43:00 | 3161.18000 | 3170.00000 | 3160.00000 | 3163.63000 | 301.0511 | 952381.1800 | 3163.52010 2014-04-16 13:44:00 | 3162.69000 | 3170.00000 | 3160.00000 | 3166.86000 | 439.9673 | 1393195.9500 | 3166.58963 2014-04-16 13:45:00 | 3166.35000 | 3167.40000 | 3160.00000 | 3161.82000 | 271.7577 | 859749.0500 | 3163.65981 2014-04-16 13:46:00 | 3161.36000 | 3163.99000 | 3157.00000 | 3160.40000 | 361.2697 | 1142175.8300 | 3161.55997 2014-04-16 13:47:00 | 3160.47000 | 3164.84000 | 3155.18000 | 3161.30000 | 379.7874 | 1201035.8100 | 3162.38969 2014-04-16 13:48:00 | 3160.48000 | 3163.00000 | 3155.80000 | 3161.89000 | 319.1881 | 1009122.6100 | 3161.52981 2014-04-16 13:49:00 | 3161.35000 | 3163.00000 | 3156.13000 | 3158.43000 | 305.7160 | 966215.1800 | 3160.49961 2014-04-16 13:50:00 | 3158.19000 | 3159.52000 | 3147.48000 | 3147.48000 | 235.2764 | 742332.2200 | 3155.14973 2014-04-16 13:51:00 | 3147.45000 | 3152.99000 | 3125.00000 | 3128.50000 | 360.1916 | 1131682.4900 | 3141.89018 2014-04-16 13:52:00 | 3129.00000 | 3141.58000 | 3129.00000 | 3134.37000 | 358.2515 | 1123190.2300 | 3135.20017 2014-04-16 13:53:00 | 3135.57000 | 3150.00000 | 3134.37000 | 3147.95000 | 310.8540 | 975739.6500 | 3138.90039 2014-04-16 13:54:00 | 3148.00000 | 3156.85000 | 3140.00000 | 3142.53000 | 231.7974 | 728865.9400 | 3144.40981 2014-04-16 13:55:00 | 3143.56000 | 3148.99000 | 3131.02000 | 3139.97000 | 211.7313 | 665132.8100 | 3141.40009 2014-04-16 13:56:00 | 3139.94000 | 3152.50000 | 3139.94000 | 3150.14000 | 332.6346 | 1046531.4200 | 3146.18943 2014-04-16 13:57:00 | 3152.37000 | 3157.00000 | 3147.86000 | 3153.27000 | 180.5619 | 569349.6700 | 3153.21011 2014-04-16 13:58:00 | 3154.54000 | 3160.00000 | 3153.34000 | 3159.99000 | 252.4963 | 797234.2700 | 3157.40970 2014-04-16 13:59:00 | 3161.00000 | 3163.94000 | 3158.03000 | 3158.37000 | 329.1723 | 1040520.1600 | 3161.02023 2014-04-16 14:00:00 | 3159.67000 | 3160.00000 | 3151.01000 | 3155.01000 | 191.9253 | 605478.0700 | 3154.75971 2014-04-16 14:01:00 | 3154.67000 | 3160.00000 | 3151.02000 | 3157.69000 | 298.9953 | 943703.8300 | 3156.24956 2014-04-16 14:02:00 | 3156.38000 | 3162.98000 | 3155.34000 | 3156.73000 | 334.5082 | 1056048.8800 | 3157.01980 2014-04-16 14:03:00 | 3157.60000 | 3159.30000 | 3156.67000 | 3158.80000 | 116.6981 | 368477.6000 | 3157.52993 2014-04-16 14:04:00 | 3159.27000 | 3170.00000 | 3158.16000 | 3166.03000 | 171.6779 | 543233.4300 | 3164.25988 2014-04-16 14:05:00 | 3166.00000 | 3166.03000 | 3157.73000 | 3161.00000 | 274.6921 | 868637.0400 | 3162.22019 2014-04-16 14:06:00 | 3160.92000 | 3169.89000 | 3160.92000 | 3168.28000 | 421.3682 | 1333840.7900 | 3165.49975 2014-04-16 14:07:00 | 3168.26000 | 3169.86000 | 3161.71000 | 3163.90000 | 176.6282 | 559206.6800 | 3166.00990 2014-04-16 14:08:00 | 3165.63000 | 3167.84000 | 3162.08000 | 3165.75000 | 109.9841 | 348254.8500 | 3166.41014 2014-04-16 14:09:00 | 3165.78000 | 3171.09000 | 3165.75000 | 3168.59000 | 130.7399 | 414172.3600 | 3167.91000 2014-04-16 14:10:00 | 3170.00000 | 3172.98000 | 3166.03000 | 3170.14000 | 178.4093 | 565680.4900 | 3170.68996 2014-04-16 14:11:00 | 3169.23000 | 3173.50000 | 3169.00000 | 3171.73000 | 137.1780 | 435121.7200 | 3171.94991 2014-04-16 14:12:00 | 3171.36000 | 3172.15000 | 3168.25000 | 3168.25000 | 127.1308 | 403105.1300 | 3170.79003 2014-04-16 14:13:00 | 3168.75000 | 3175.20000 | 3166.10000 | 3175.16000 | 157.8538 | 500530.8300 | 3170.85019 2014-04-16 14:14:00 | 3178.99000 | 3184.99000 | 3175.91000 | 3184.29000 | 127.6658 | 406167.4800 | 3181.48983 2014-04-16 14:15:00 | 3184.29000 | 3184.29000 | 3171.00000 | 3176.90000 | 127.8602 | 406605.6000 | 3180.08001 2014-04-16 14:16:00 | 3177.08000 | 3178.31000 | 3171.00000 | 3171.00000 | 156.5358 | 496844.7000 | 3173.99979 2014-04-16 14:17:00 | 3171.00000 | 3173.72000 | 3165.83000 | 3171.96000 | 177.5723 | 562849.0800 | 3169.69013 2014-04-16 14:18:00 | 3171.01000 | 3172.50000 | 3167.15000 | 3168.16000 | 146.3980 | 463971.8000 | 3169.24991 2014-04-16 14:19:00 | 3168.06000 | 3168.50000 | 3165.75000 | 3165.75000 | 137.5749 | 435599.1500 | 3166.27021 2014-04-16 14:20:00 | 3165.00000 | 3165.79000 | 3160.00000 | 3160.85000 | 207.0620 | 654788.1500 | 3162.28013 2014-04-16 14:21:00 | 3160.85000 | 3165.59000 | 3160.00000 | 3164.00000 | 130.4899 | 412772.1200 | 3163.25000 2014-04-16 14:22:00 | 3164.00000 | 3169.21000 | 3164.00000 | 3168.00000 | 102.4219 | 324351.7400 | 3166.82006 2014-04-16 14:23:00 | 3168.00000 | 3174.50000 | 3167.90000 | 3173.99000 | 96.3000 | 305404.7800 | 3171.39000 2014-04-16 14:24:00 | 3174.00000 | 3175.00000 | 3165.68000 | 3166.87000 | 123.4500 | 391508.2100 | 3171.39000 2014-04-16 14:25:00 | 3167.13000 | 3169.98000 | 3165.00000 | 3167.67000 | 193.0779 | 611589.6100 | 3167.57987 2014-04-16 14:26:00 | 3167.83000 | 3173.98000 | 3167.54000 | 3173.21000 | 142.7171 | 452637.2500 | 3171.56987 2014-04-16 14:27:00 | 3173.13000 | 3174.00000 | 3169.15000 | 3172.54000 | 187.3547 | 594238.6000 | 3171.72969 2014-04-16 14:28:00 | 3173.94000 | 3175.03000 | 3170.42000 | 3175.02000 | 142.4131 | 451785.5500 | 3172.36014 2014-04-16 14:29:00 | 3175.03000 | 3180.00000 | 3175.03000 | 3179.00000 | 72.8530 | 231512.1100 | 3177.80007 2014-04-16 14:30:00 | 3179.00000 | 3179.00000 | 3173.00000 | 3173.04000 | 108.4801 | 344462.1300 | 3175.35000 2014-04-16 14:31:00 | 3173.38000 | 3178.93000 | 3172.00000 | 3176.74000 | 269.9452 | 857445.7400 | 3176.36959 2014-04-16 14:32:00 | 3176.74000 | 3177.80000 | 3175.00000 | 3175.05000 | 101.5419 | 322595.5000 | 3176.97006 2014-04-16 14:33:00 | 3175.05000 | 3178.93000 | 3175.05000 | 3178.87000 | 41.3520 | 131397.3800 | 3177.53003 2014-04-16 14:34:00 | 3179.90000 | 3185.56000 | 3178.93000 | 3184.50000 | 136.6229 | 434714.8300 | 3181.86012 2014-04-16 14:35:00 | 3184.00000 | 3185.41000 | 3179.85000 | 3179.85000 | 124.1341 | 395143.8200 | 3183.20016 2014-04-16 14:36:00 | 3179.05000 | 3183.04000 | 3178.95000 | 3180.22000 | 113.0049 | 359531.8300 | 3181.55982 2014-04-16 14:37:00 | 3180.22000 | 3180.22000 | 3176.15000 | 3178.67000 | 127.5162 | 405271.8900 | 3178.19985 2014-04-16 14:38:00 | 3178.28000 | 3179.88000 | 3177.00000 | 3178.00000 | 168.9962 | 537164.6400 | 3178.55980 2014-04-16 14:39:00 | 3178.75000 | 3180.00000 | 3178.00000 | 3178.85000 | 159.8832 | 508275.0400 | 3179.04016 2014-04-16 14:40:00 | 3178.50000 | 3179.68000 | 3176.61000 | 3176.61000 | 49.8271 | 158351.3600 | 3178.01995 2014-04-16 14:41:00 | 3176.98000 | 3184.35000 | 3176.03000 | 3179.41000 | 151.7160 | 482397.5500 | 3179.60981 2014-04-16 14:42:00 | 3179.83000 | 3185.00000 | 3178.22000 | 3185.00000 | 184.3562 | 586619.6700 | 3181.98978 2014-04-16 14:43:00 | 3185.00000 | 3198.00000 | 3183.86000 | 3191.96000 | 185.0671 | 590201.0200 | 3189.11983 2014-04-16 14:44:00 | 3190.30000 | 3205.00000 | 3190.30000 | 3203.19000 | 209.0637 | 669179.5900 | 3200.84024 2014-04-16 14:45:00 | 3202.33000 | 3203.14000 | 3196.49000 | 3202.35000 | 126.4712 | 404695.1800 | 3199.90005 2014-04-16 14:46:00 | 3202.35000 | 3217.00000 | 3202.35000 | 3210.02000 | 205.6991 | 660154.3300 | 3209.31994 2014-04-16 14:47:00 | 3210.02000 | 3219.98000 | 3210.02000 | 3218.00000 | 108.4419 | 348900.9800 | 3217.40006 2014-04-16 14:48:00 | 3219.98000 | 3220.00000 | 3213.95000 | 3215.00000 | 247.8980 | 797413.5700 | 3216.69985 2014-04-16 14:49:00 | 3214.40000 | 3218.11000 | 3206.07000 | 3207.50000 | 163.4781 | 525026.1100 | 3211.59990 2014-04-16 14:50:00 | 3207.50000 | 3214.00000 | 3205.13000 | 3211.16000 | 92.6940 | 297396.7100 | 3208.37012 2014-04-16 14:51:00 | 3211.19000 | 3219.00000 | 3211.19000 | 3217.99000 | 74.4790 | 239654.6500 | 3217.74998 2014-04-16 14:52:00 | 3219.00000 | 3219.00000 | 3211.80000 | 3213.84000 | 178.8458 | 574878.1900 | 3214.37976 2014-04-16 14:53:00 | 3212.06000 | 3214.00000 | 3209.00000 | 3212.17000 | 139.5751 | 448354.2800 | 3212.28022 2014-04-16 14:54:00 | 3211.67000 | 3213.10000 | 3211.00000 | 3212.13000 | 34.4030 | 110523.9100 | 3212.62003 2014-04-16 14:55:00 | 3212.13000 | 3214.78000 | 3210.00000 | 3210.00000 | 115.5911 | 371387.3100 | 3212.94004 2014-04-16 14:56:00 | 3210.00000 | 3214.65000 | 3209.25000 | 3210.15000 | 197.4763 | 634145.5800 | 3211.24977 2014-04-16 14:57:00 | 3210.17000 | 3210.46000 | 3209.00000 | 3210.46000 | 68.9860 | 221405.1300 | 3209.41991 2014-04-16 14:58:00 | 3209.78000 | 3219.00000 | 3209.78000 | 3219.00000 | 82.4039 | 264841.3000 | 3213.94010 2014-04-16 14:59:00 | 3217.34000 | 3228.00000 | 3216.06000 | 3219.74000 | 156.3931 | 503723.5300 | 3220.88015 2014-04-16 15:00:00 | 3215.96000 | 3224.48000 | 3211.50000 | 3212.62000 | 150.9860 | 485764.3700 | 3217.27981 2014-04-16 15:01:00 | 3214.38000 | 3215.08000 | 3202.27000 | 3203.98000 | 152.3151 | 488838.4400 | 3209.38977 2014-04-16 15:02:00 | 3203.98000 | 3212.34000 | 3200.00000 | 3205.09000 | 132.9570 | 426064.5800 | 3204.52987 2014-04-16 15:03:00 | 3206.00000 | 3206.00000 | 3191.04000 | 3196.81000 | 136.9170 | 437987.7800 | 3198.92987 2014-04-16 15:04:00 | 3191.04000 | 3196.81000 | 3188.00000 | 3195.00000 | 94.7160 | 302301.1700 | 3191.65988 2014-04-16 15:05:00 | 3199.86000 | 3199.86000 | 3189.98000 | 3196.89000 | 187.2770 | 598482.9700 | 3195.70982 2014-04-16 15:06:00 | 3195.27000 | 3200.00000 | 3191.00000 | 3197.86000 | 122.0619 | 390256.2700 | 3197.20007 2014-04-16 15:07:00 | 3197.57000 | 3199.67000 | 3192.07000 | 3195.20000 | 85.0899 | 271872.4400 | 3195.12000 2014-04-16 15:08:00 | 3195.27000 | 3197.00000 | 3181.02000 | 3181.24000 | 184.6449 | 588631.1900 | 3187.90970 2014-04-16 15:09:00 | 3181.18000 | 3189.26000 | 3171.00000 | 3178.39000 | 216.5642 | 688981.7100 | 3181.42029 2014-04-16 15:10:00 | 3181.59000 | 3184.96000 | 3173.50000 | 3182.16000 | 141.9680 | 451608.5700 | 3181.05991 2014-04-16 15:11:00 | 3184.44000 | 3184.44000 | 3175.26000 | 3175.93000 | 113.8219 | 361879.8000 | 3179.35007 2014-04-16 15:12:00 | 3178.97000 | 3185.95000 | 3175.00000 | 3185.48000 | 179.1090 | 569736.6700 | 3180.94994 2014-04-16 15:13:00 | 3185.97000 | 3194.79000 | 3181.00000 | 3185.11000 | 142.6491 | 455250.4800 | 3191.39996 2014-04-16 15:14:00 | 3187.96000 | 3195.00000 | 3183.46000 | 3189.53000 | 92.2831 | 294115.5000 | 3187.10009 2014-04-16 15:15:00 | 3193.95000 | 3193.97000 | 3185.54000 | 3189.97000 | 108.8131 | 347033.2800 | 3189.26011 2014-04-16 15:16:00 | 3189.97000 | 3193.99000 | 3189.83000 | 3192.34000 | 106.1749 | 338937.9200 | 3192.25983 2014-04-16 15:17:00 | 3193.65000 | 3193.79000 | 3189.97000 | 3189.97000 | 100.8389 | 321803.0200 | 3191.25996 2014-04-16 15:18:00 | 3189.80000 | 3191.36000 | 3182.02000 | 3184.46000 | 97.7451 | 311318.9900 | 3185.00985 2014-04-16 15:19:00 | 3183.50000 | 3188.04000 | 3183.31000 | 3187.92000 | 115.5612 | 368036.8600 | 3184.78004 2014-04-16 15:20:00 | 3185.42000 | 3187.48000 | 3184.56000 | 3186.99000 | 101.5662 | 323625.3100 | 3186.34988 2014-04-16 15:21:00 | 3187.41000 | 3187.41000 | 3181.00000 | 3181.00000 | 68.9840 | 219631.2500 | 3183.80009 2014-04-16 15:22:00 | 3181.00000 | 3181.72000 | 3176.01000 | 3177.37000 | 92.7600 | 294895.9400 | 3179.13000 2014-04-16 15:23:00 | 3178.63000 | 3179.82000 | 3169.19000 | 3177.14000 | 144.1151 | 457516.4600 | 3174.65978 2014-04-16 15:24:00 | 3170.93000 | 3183.00000 | 3170.93000 | 3173.10000 | 99.1100 | 314780.4400 | 3176.07000 2014-04-16 15:25:00 | 3177.69000 | 3182.96000 | 3174.00000 | 3180.70000 | 123.3979 | 392182.0900 | 3178.18992 2014-04-16 15:26:00 | 3181.27000 | 3182.62000 | 3178.99000 | 3179.75000 | 79.1640 | 251845.9700 | 3181.32010 2014-04-16 15:27:00 | 3179.68000 | 3185.00000 | 3178.19000 | 3185.00000 | 46.8550 | 149101.0800 | 3182.17993 2014-04-16 15:28:00 | 3185.52000 | 3192.80000 | 3185.03000 | 3191.98000 | 136.0438 | 433861.4800 | 3189.13016 2014-04-16 15:29:00 | 3192.00000 | 3195.00000 | 3186.00000 | 3193.84000 | 144.5221 | 461388.2600 | 3192.51010 2014-04-16 15:30:00 | 3193.81000 | 3203.00000 | 3185.02000 | 3188.46000 | 188.3621 | 601943.1800 | 3195.67012 2014-04-16 15:31:00 | 3188.58000 | 3190.60000 | 3181.07000 | 3190.56000 | 189.9289 | 605400.1300 | 3187.50993 2014-04-16 15:32:00 | 3184.43000 | 3192.00000 | 3181.10000 | 3189.68000 | 113.8359 | 363018.1000 | 3188.95985 2014-04-16 15:33:00 | 3189.11000 | 3189.57000 | 3180.01000 | 3181.57000 | 119.1370 | 379391.8400 | 3184.49989 2014-04-16 15:34:00 | 3182.66000 | 3186.85000 | 3180.42000 | 3186.85000 | 83.1120 | 264618.7600 | 3183.88005 2014-04-16 15:35:00 | 3186.85000 | 3187.97000 | 3184.47000 | 3186.28000 | 81.9399 | 261112.8900 | 3186.64000 2014-04-16 15:36:00 | 3186.34000 | 3188.14000 | 3185.00000 | 3185.96000 | 72.3210 | 230484.9100 | 3186.97002 2014-04-16 15:37:00 | 3185.04000 | 3189.69000 | 3185.00000 | 3188.08000 | 155.6489 | 496309.8200 | 3188.64995 2014-04-16 15:38:00 | 3189.48000 | 3193.67000 | 3188.18000 | 3191.05000 | 83.4129 | 266113.0300 | 3190.31008 2014-04-16 15:39:00 | 3190.49000 | 3191.05000 | 3185.16000 | 3186.15000 | 91.4401 | 291461.7100 | 3187.46000 2014-04-16 15:40:00 | 3186.37000 | 3187.80000 | 3179.85000 | 3179.85000 | 108.8579 | 346447.9900 | 3182.56993 2014-04-16 15:41:00 | 3180.00000 | 3182.33000 | 3177.00000 | 3180.00000 | 120.0100 | 381542.9800 | 3179.26000 2014-04-16 15:42:00 | 3179.65000 | 3183.00000 | 3177.97000 | 3183.00000 | 102.5780 | 326271.9600 | 3180.71994 2014-04-16 15:43:00 | 3183.03000 | 3186.21000 | 3181.13000 | 3184.00000 | 143.5252 | 456902.2500 | 3183.42978 2014-04-16 15:44:00 | 3185.86000 | 3186.61000 | 3183.00000 | 3183.03000 | 85.7659 | 273172.2600 | 3185.08989 2014-04-16 15:45:00 | 3183.14000 | 3184.80000 | 3177.22000 | 3179.52000 | 111.3081 | 354097.7100 | 3181.23993 2014-04-16 15:46:00 | 3179.91000 | 3182.91000 | 3177.00000 | 3179.55000 | 112.6082 | 358095.0800 | 3180.00993 2014-04-16 15:47:00 | 3179.04000 | 3179.79000 | 3172.31000 | 3175.19000 | 99.9329 | 317314.9900 | 3175.28009 2014-04-16 15:48:00 | 3176.07000 | 3183.00000 | 3170.01000 | 3178.23000 | 179.7422 | 571173.9900 | 3177.74012 2014-04-16 15:49:00 | 3177.90000 | 3179.00000 | 3175.08000 | 3177.43000 | 140.6442 | 446822.2900 | 3176.97018 2014-04-16 15:50:00 | 3177.16000 | 3179.81000 | 3176.00000 | 3179.81000 | 69.4450 | 220677.5300 | 3177.73011 2014-04-16 15:51:00 | 3179.79000 | 3186.00000 | 3179.79000 | 3185.15000 | 36.4060 | 115864.3100 | 3182.55995 2014-04-16 15:52:00 | 3185.15000 | 3191.95000 | 3185.00000 | 3191.20000 | 159.0721 | 507161.6500 | 3188.25010 2014-04-16 15:53:00 | 3190.04000 | 3191.84000 | 3183.48000 | 3187.66000 | 123.7071 | 394292.8400 | 3187.30989 2014-04-16 15:54:00 | 3186.37000 | 3189.15000 | 3183.82000 | 3185.81000 | 105.6391 | 336627.5100 | 3186.57997 2014-04-16 15:55:00 | 3187.97000 | 3189.20000 | 3185.00000 | 3189.20000 | 111.9779 | 356882.6500 | 3187.07993 2014-04-16 15:56:00 | 3189.18000 | 3194.11000 | 3183.73000 | 3191.20000 | 164.7101 | 525334.7300 | 3189.45001 2014-04-16 15:57:00 | 3190.00000 | 3194.11000 | 3190.00000 | 3193.04000 | 120.7701 | 385518.8500 | 3192.17001 2014-04-16 15:58:00 | 3193.68000 | 3193.68000 | 3183.70000 | 3183.70000 | 42.8180 | 136631.1100 | 3190.96997 2014-04-16 15:59:00 | 3187.13000 | 3189.00000 | 3182.02000 | 3187.66000 | 121.9621 | 388611.4500 | 3186.33008 2014-04-16 16:00:00 | 3187.76000 | 3187.96000 | 3184.02000 | 3186.02000 | 72.0279 | 229537.8000 | 3186.78995 2014-04-16 16:01:00 | 3185.47000 | 3189.00000 | 3184.07000 | 3186.66000 | 23.6290 | 75301.1100 | 3186.80999 2014-04-16 16:02:00 | 3186.31000 | 3190.17000 | 3186.31000 | 3190.17000 | 43.8211 | 139733.5500 | 3188.73001 2014-04-16 16:03:00 | 3190.09000 | 3200.00000 | 3186.37000 | 3200.00000 | 102.7631 | 328374.4200 | 3195.45010 2014-04-16 16:04:00 | 3200.00000 | 3203.00000 | 3195.77000 | 3200.98000 | 97.8129 | 313117.6400 | 3201.19009 2014-04-16 16:05:00 | 3201.01000 | 3207.74000 | 3195.00000 | 3205.00000 | 90.7181 | 290677.1100 | 3204.17995 2014-04-16 16:06:00 | 3205.83000 | 3206.65000 | 3201.28000 | 3205.02000 | 91.6499 | 293653.6200 | 3204.08000 2014-04-16 16:07:00 | 3205.02000 | 3205.14000 | 3194.11000 | 3196.69000 | 96.0289 | 307261.7100 | 3199.67997 2014-04-16 16:08:00 | 3197.41000 | 3197.73000 | 3195.01000 | 3196.03000 | 31.1060 | 99430.4300 | 3196.49996 2014-04-16 16:09:00 | 3196.25000 | 3199.00000 | 3195.20000 | 3199.00000 | 74.0079 | 236526.2600 | 3195.95995 2014-04-16 16:10:00 | 3199.00000 | 3205.00000 | 3195.03000 | 3198.36000 | 32.4920 | 103986.4300 | 3200.37002 2014-04-16 16:11:00 | 3197.00000 | 3202.90000 | 3196.19000 | 3198.57000 | 103.9970 | 332693.5800 | 3199.06990 2014-04-16 16:12:00 | 3198.60000 | 3199.67000 | 3196.41000 | 3197.04000 | 39.1630 | 125242.9200 | 3197.99004 2014-04-16 16:13:00 | 3195.10000 | 3197.01000 | 3195.00000 | 3195.00000 | 57.4001 | 183436.9100 | 3195.76000 2014-04-16 16:14:00 | 3192.90000 | 3194.69000 | 3190.87000 | 3190.90000 | 63.8800 | 203910.6500 | 3192.09000 2014-04-16 16:15:00 | 3191.80000 | 3194.13000 | 3191.06000 | 3192.05000 | 39.3450 | 125598.6400 | 3192.23994 2014-04-16 16:16:00 | 3193.95000 | 3194.09000 | 3192.39000 | 3192.71000 | 32.7110 | 104461.5400 | 3193.47001 2014-04-16 16:17:00 | 3192.73000 | 3196.00000 | 3192.73000 | 3196.00000 | 18.2070 | 58177.2000 | 3195.31998 2014-04-16 16:18:00 | 3196.00000 | 3196.14000 | 3194.36000 | 3194.63000 | 47.8911 | 153023.9300 | 3195.25002 2014-04-16 16:19:00 | 3194.65000 | 3195.74000 | 3194.06000 | 3194.06000 | 43.8341 | 140035.7800 | 3194.68006 2014-04-16 16:20:00 | 3191.10000 | 3193.73000 | 3190.87000 | 3193.27000 | 47.9620 | 153119.0400 | 3192.51003 2014-04-16 16:21:00 | 3192.56000 | 3195.63000 | 3190.00000 | 3190.66000 | 59.2309 | 189132.7100 | 3193.14002 2014-04-16 16:22:00 | 3189.94000 | 3189.94000 | 3185.02000 | 3186.26000 | 42.2300 | 134616.9600 | 3187.71000 2014-04-16 16:23:00 | 3186.26000 | 3188.09000 | 3181.21000 | 3187.36000 | 49.3650 | 157231.4600 | 3185.07992 2014-04-16 16:24:00 | 3187.20000 | 3187.20000 | 3180.00000 | 3180.19000 | 68.6961 | 218700.1400 | 3183.58992 2014-04-16 16:25:00 | 3180.56000 | 3187.08000 | 3177.72000 | 3182.38000 | 95.3641 | 303414.1600 | 3181.64012 2014-04-16 16:26:00 | 3181.32000 | 3186.90000 | 3181.32000 | 3185.97000 | 38.4080 | 122353.4100 | 3185.61998 2014-04-16 16:27:00 | 3186.06000 | 3186.90000 | 3183.02000 | 3185.72000 | 22.3800 | 71290.6500 | 3185.46000 2014-04-16 16:28:00 | 3185.72000 | 3186.90000 | 3184.00000 | 3185.12000 | 101.4891 | 323264.2200 | 3185.20997 2014-04-16 16:29:00 | 3185.11000 | 3187.44000 | 3184.11000 | 3185.48000 | 36.1860 | 115267.9200 | 3185.42995 2014-04-16 16:30:00 | 3186.50000 | 3188.38000 | 3184.66000 | 3187.50000 | 39.3530 | 125401.7300 | 3186.59004 2014-04-16 16:31:00 | 3188.04000 | 3188.04000 | 3184.83000 | 3186.42000 | 69.2061 | 220573.0000 | 3187.18992 2014-04-16 16:32:00 | 3187.32000 | 3189.90000 | 3185.04000 | 3186.04000 | 44.6830 | 142406.0700 | 3187.03004 2014-04-16 16:33:00 | 3188.47000 | 3188.57000 | 3184.00000 | 3184.00000 | 70.6710 | 225218.6100 | 3186.86002 2014-04-16 16:34:00 | 3183.15000 | 3189.87000 | 3180.03000 | 3188.00000 | 55.0820 | 175559.6300 | 3187.24003 2014-04-16 16:35:00 | 3187.96000 | 3187.96000 | 3183.39000 | 3183.39000 | 45.0899 | 143665.1300 | 3186.19000 2014-04-16 16:36:00 | 3183.31000 | 3188.68000 | 3181.13000 | 3182.78000 | 64.8291 | 206339.3200 | 3182.81998 2014-04-16 16:37:00 | 3182.98000 | 3185.65000 | 3182.98000 | 3183.28000 | 35.1380 | 111902.3300 | 3184.64998 2014-04-16 16:38:00 | 3183.46000 | 3187.04000 | 3183.46000 | 3186.08000 | 48.6881 | 155091.9600 | 3185.41997 2014-04-16 16:39:00 | 3186.27000 | 3188.00000 | 3184.66000 | 3188.00000 | 78.0641 | 248779.2100 | 3186.86010 2014-04-16 16:40:00 | 3186.69000 | 3187.91000 | 3186.54000 | 3186.98000 | 12.3910 | 39491.6400 | 3187.12000 2014-04-16 16:41:00 | 3186.98000 | 3186.98000 | 3183.25000 | 3184.68000 | 28.5230 | 90841.6100 | 3184.85003 2014-04-16 16:42:00 | 3184.09000 | 3184.52000 | 3183.00000 | 3183.98000 | 23.3760 | 74421.7000 | 3183.67997 2014-04-16 16:43:00 | 3184.12000 | 3184.12000 | 3182.80000 | 3183.00000 | 22.6370 | 72058.1200 | 3183.19998 2014-04-16 16:44:00 | 3182.99000 | 3183.06000 | 3181.78000 | 3182.62000 | 33.2630 | 105850.6300 | 3182.23003 2014-04-16 16:45:00 | 3182.65000 | 3183.00000 | 3177.00000 | 3179.92000 | 45.9199 | 146054.3700 | 3180.63000 2014-04-16 16:46:00 | 3179.90000 | 3183.00000 | 3175.00000 | 3176.85000 | 73.8460 | 234743.9000 | 3178.82991 2014-04-16 16:47:00 | 3176.85000 | 3183.00000 | 3175.18000 | 3179.00000 | 67.5891 | 214748.0100 | 3177.25998 2014-04-16 16:48:00 | 3176.14000 | 3178.98000 | 3170.86000 | 3171.75000 | 56.1731 | 178288.2500 | 3173.91005 2014-04-16 16:49:00 | 3171.75000 | 3171.82000 | 3161.00000 | 3166.00000 | 57.9370 | 183456.3600 | 3166.47995 2014-04-16 16:50:00 | 3165.51000 | 3166.00000 | 3151.12000 | 3157.74000 | 164.6369 | 520335.0200 | 3160.49984 2014-04-16 16:51:00 | 3156.12000 | 3160.21000 | 3152.00000 | 3160.21000 | 55.1830 | 174102.2500 | 3155.00005 2014-04-16 16:52:00 | 3159.70000 | 3159.94000 | 3152.60000 | 3156.94000 | 92.6651 | 292454.8100 | 3156.03986 2014-04-16 16:53:00 | 3155.20000 | 3155.78000 | 3150.99000 | 3150.99000 | 30.4530 | 95993.8400 | 3152.20003 2014-04-16 16:54:00 | 3150.99000 | 3157.06000 | 3150.00000 | 3157.06000 | 117.3531 | 369813.6800 | 3151.29012 2014-04-16 16:55:00 | 3157.06000 | 3165.00000 | 3152.94000 | 3162.65000 | 42.0160 | 132665.9100 | 3157.50995 2014-04-16 16:56:00 | 3163.00000 | 3165.00000 | 3152.15000 | 3159.38000 | 112.6892 | 356177.7700 | 3160.70997 2014-04-16 16:57:00 | 3159.25000 | 3162.44000 | 3157.00000 | 3161.72000 | 46.0270 | 145394.1900 | 3158.88996 2014-04-16 16:58:00 | 3162.32000 | 3165.08000 | 3160.09000 | 3165.04000 | 62.8451 | 198797.8700 | 3163.29990 2014-04-16 16:59:00 | 3165.00000 | 3170.00000 | 3165.00000 | 3166.53000 | 78.7430 | 249467.3900 | 3168.12008 2014-04-16 17:00:00 | 3166.56000 | 3168.00000 | 3162.22000 | 3162.46000 | 78.1999 | 247517.6100 | 3165.19000 2014-04-16 17:01:00 | 3162.25000 | 3165.78000 | 3160.00000 | 3165.30000 | 54.5330 | 172412.0100 | 3161.61005 2014-04-16 17:02:00 | 3163.23000 | 3165.92000 | 3163.23000 | 3165.05000 | 39.4480 | 124841.3700 | 3164.70997 2014-04-16 17:03:00 | 3165.98000 | 3165.98000 | 3160.07000 | 3163.86000 | 68.2680 | 215934.5100 | 3163.03996 2014-04-16 17:04:00 | 3164.81000 | 3165.00000 | 3160.97000 | 3164.73000 | 64.1410 | 202941.9800 | 3164.00002 2014-04-16 17:05:00 | 3164.75000 | 3168.00000 | 3164.75000 | 3167.99000 | 26.7210 | 84615.7200 | 3166.64001 2014-04-16 17:06:00 | 3167.99000 | 3167.99000 | 3165.87000 | 3167.48000 | 35.6330 | 112850.1600 | 3167.01003 2014-04-16 17:07:00 | 3167.45000 | 3167.45000 | 3166.05000 | 3166.77000 | 16.7280 | 52973.8600 | 3166.77999 2014-04-16 17:08:00 | 3167.40000 | 3167.43000 | 3166.33000 | 3166.37000 | 28.0100 | 88703.4700 | 3166.85000 2014-04-16 17:09:00 | 3167.34000 | 3170.03000 | 3166.29000 | 3168.84000 | 69.1530 | 219092.0600 | 3168.22007 2014-04-16 17:10:00 | 3168.77000 | 3171.46000 | 3166.02000 | 3166.22000 | 35.1430 | 111367.8400 | 3168.99003 2014-04-16 17:11:00 | 3169.99000 | 3169.99000 | 3166.00000 | 3166.88000 | 30.7050 | 97262.4200 | 3167.63995 2014-04-16 17:12:00 | 3167.09000 | 3172.29000 | 3166.09000 | 3171.47000 | 80.8181 | 256113.2500 | 3169.00995 2014-04-16 17:13:00 | 3170.93000 | 3176.03000 | 3166.00000 | 3174.44000 | 48.4140 | 153450.4600 | 3169.55006 2014-04-16 17:14:00 | 3171.21000 | 3175.36000 | 3166.00000 | 3172.64000 | 71.4201 | 226480.9500 | 3171.11000 2014-04-16 17:15:00 | 3173.67000 | 3176.03000 | 3169.97000 | 3170.00000 | 53.0560 | 168278.6200 | 3171.71993 2014-04-16 17:16:00 | 3171.03000 | 3176.03000 | 3166.32000 | 3176.03000 | 47.1860 | 149710.3500 | 3172.76994 2014-04-16 17:17:00 | 3176.03000 | 3176.03000 | 3171.55000 | 3174.55000 | 51.1130 | 162262.1800 | 3174.58005 2014-04-16 17:18:00 | 3176.03000 | 3183.00000 | 3167.82000 | 3168.05000 | 58.8310 | 186572.0700 | 3171.32002 2014-04-16 17:19:00 | 3167.80000 | 3173.22000 | 3164.00000 | 3168.22000 | 51.5820 | 163485.3900 | 3169.43003 2014-04-16 17:20:00 | 3169.98000 | 3174.44000 | 3169.98000 | 3174.44000 | 47.7020 | 151259.2900 | 3170.92003 2014-04-16 17:21:00 | 3170.47000 | 3183.38000 | 3170.00000 | 3178.42000 | 94.6871 | 300816.1500 | 3176.94991 2014-04-16 17:22:00 | 3179.01000 | 3179.01000 | 3171.77000 | 3177.44000 | 47.4470 | 150726.6300 | 3176.73995 2014-04-16 17:23:00 | 3177.80000 | 3181.99000 | 3175.69000 | 3179.69000 | 63.8320 | 202887.3700 | 3178.46004 2014-04-16 17:24:00 | 3178.07000 | 3183.98000 | 3178.07000 | 3180.45000 | 40.0710 | 127476.3300 | 3181.26001 2014-04-16 17:25:00 | 3183.98000 | 3188.07000 | 3180.83000 | 3188.07000 | 27.1650 | 86509.3900 | 3184.58996 2014-04-16 17:26:00 | 3188.19000 | 3188.22000 | 3179.23000 | 3186.86000 | 64.1259 | 204189.1700 | 3184.18992 2014-04-16 17:27:00 | 3186.83000 | 3190.00000 | 3185.41000 | 3188.46000 | 44.9920 | 143404.9000 | 3187.34003 2014-04-16 17:28:00 | 3189.86000 | 3190.77000 | 3183.14000 | 3187.82000 | 53.6740 | 171203.9000 | 3189.70007 2014-04-16 17:29:00 | 3186.29000 | 3190.08000 | 3183.99000 | 3187.26000 | 61.0710 | 194702.3600 | 3188.13002 2014-04-16 17:30:00 | 3182.28000 | 3189.40000 | 3182.28000 | 3188.62000 | 49.6820 | 158341.5700 | 3187.10003 2014-04-16 17:31:00 | 3190.00000 | 3190.00000 | 3189.12000 | 3189.63000 | 15.3080 | 48822.2200 | 3189.32999 2014-04-16 17:32:00 | 3189.60000 | 3190.00000 | 3183.57000 | 3189.47000 | 38.2010 | 121808.7800 | 3188.63001 2014-04-16 17:33:00 | 3189.97000 | 3189.97000 | 3189.38000 | 3189.40000 | 3.1210 | 9954.6900 | 3189.58000 2014-04-16 17:34:00 | 3189.40000 | 3189.40000 | 3185.21000 | 3185.21000 | 28.5340 | 90946.8000 | 3187.31004 2014-04-16 17:35:00 | 3184.00000 | 3187.57000 | 3178.82000 | 3186.37000 | 58.9861 | 187792.1700 | 3183.66993 2014-04-16 17:36:00 | 3187.96000 | 3187.96000 | 3185.00000 | 3185.01000 | 25.8970 | 82500.4400 | 3185.70998 2014-04-16 17:37:00 | 3185.01000 | 3189.00000 | 3185.00000 | 3186.08000 | 59.7169 | 190333.3100 | 3187.25994 2014-04-16 17:38:00 | 3185.10000 | 3186.82000 | 3180.00000 | 3182.82000 | 46.2190 | 147104.0300 | 3182.75999 2014-04-16 17:39:00 | 3180.07000 | 3181.04000 | 3173.00000 | 3176.91000 | 40.3630 | 128302.1400 | 3178.71004 2014-04-16 17:40:00 | 3175.96000 | 3178.00000 | 3173.19000 | 3177.06000 | 44.0970 | 140057.0400 | 3176.10996 2014-04-16 17:41:00 | 3173.30000 | 3177.72000 | 3173.16000 | 3174.59000 | 28.5740 | 90747.4400 | 3175.87004 2014-04-16 17:42:00 | 3175.79000 | 3175.79000 | 3174.00000 | 3174.00000 | 38.9700 | 123746.0700 | 3175.42000 2014-04-16 17:43:00 | 3174.84000 | 3177.72000 | 3174.84000 | 3177.40000 | 34.1140 | 108373.9900 | 3176.82004 2014-04-16 17:44:00 | 3177.49000 | 3177.49000 | 3174.05000 | 3176.61000 | 53.1740 | 168879.5000 | 3175.98007 2014-04-16 17:45:00 | 3176.64000 | 3176.66000 | 3172.58000 | 3172.58000 | 55.0379 | 174742.0800 | 3174.93996 2014-04-16 17:46:00 | 3172.61000 | 3177.67000 | 3170.60000 | 3173.38000 | 37.5991 | 119317.2200 | 3173.40999 2014-04-16 17:47:00 | 3174.00000 | 3176.60000 | 3173.71000 | 3176.50000 | 36.6500 | 116373.6100 | 3175.27000 2014-04-16 17:48:00 | 3175.88000 | 3179.98000 | 3174.05000 | 3178.39000 | 38.6841 | 122896.9300 | 3176.94005 2014-04-16 17:49:00 | 3178.42000 | 3178.46000 | 3177.31000 | 3178.05000 | 19.7140 | 62654.8900 | 3178.19002 2014-04-16 17:50:00 | 3178.44000 | 3178.44000 | 3176.48000 | 3176.48000 | 28.9230 | 91908.3900 | 3177.69003 2014-04-16 17:51:00 | 3175.52000 | 3176.13000 | 3175.01000 | 3175.16000 | 32.8690 | 104376.4500 | 3175.52999 2014-04-16 17:52:00 | 3173.83000 | 3174.60000 | 3170.52000 | 3174.43000 | 37.7590 | 119805.1500 | 3172.88999 2014-04-16 17:53:00 | 3170.77000 | 3173.67000 | 3170.49000 | 3171.00000 | 36.3130 | 115173.9600 | 3171.70003 2014-04-16 17:54:00 | 3173.30000 | 3173.34000 | 3171.50000 | 3173.34000 | 23.1910 | 73573.2800 | 3172.49001 2014-04-16 17:55:00 | 3171.55000 | 3172.33000 | 3171.26000 | 3172.33000 | 15.6670 | 49699.4200 | 3172.23999 2014-04-16 17:56:00 | 3172.88000 | 3176.85000 | 3172.88000 | 3174.73000 | 21.5050 | 68291.9700 | 3175.62997 2014-04-16 17:57:00 | 3175.12000 | 3176.31000 | 3169.44000 | 3171.65000 | 28.4800 | 90359.0900 | 3172.72000 2014-04-16 17:58:00 | 3171.56000 | 3174.71000 | 3169.33000 | 3169.37000 | 56.5809 | 179474.1000 | 3171.99002 2014-04-16 17:59:00 | 3168.09000 | 3169.78000 | 3167.98000 | 3169.22000 | 61.8360 | 195938.5500 | 3168.67992 2014-04-16 18:00:00 | 3168.63000 | 3169.40000 | 3168.24000 | 3168.24000 | 26.5530 | 84147.0600 | 3169.02003 2014-04-16 18:01:00 | 3169.30000 | 3169.43000 | 3168.27000 | 3169.02000 | 28.8670 | 91477.6700 | 3168.93997 2014-04-16 18:02:00 | 3168.34000 | 3174.70000 | 3168.34000 | 3169.69000 | 33.2980 | 105612.4800 | 3171.73998 2014-04-16 18:03:00 | 3169.86000 | 3173.37000 | 3169.86000 | 3171.71000 | 18.1550 | 57580.9900 | 3171.62997 2014-04-16 18:04:00 | 3171.01000 | 3172.28000 | 3170.00000 | 3170.19000 | 30.9680 | 98193.8300 | 3170.81998 2014-04-16 18:05:00 | 3171.19000 | 3171.19000 | 3169.70000 | 3169.70000 | 23.1700 | 73460.7200 | 3170.51000 2014-04-16 18:06:00 | 3169.64000 | 3172.41000 | 3166.98000 | 3167.34000 | 29.6380 | 93919.5000 | 3168.88998 2014-04-16 18:07:00 | 3169.65000 | 3170.02000 | 3168.82000 | 3169.41000 | 41.6000 | 131847.8000 | 3169.42000 2014-04-16 18:08:00 | 3169.37000 | 3170.02000 | 3166.94000 | 3167.53000 | 24.1120 | 76395.9900 | 3168.38002 2014-04-16 18:09:00 | 3167.07000 | 3169.47000 | 3167.07000 | 3168.58000 | 35.3730 | 112066.9900 | 3168.15003 2014-04-16 18:10:00 | 3168.14000 | 3171.81000 | 3166.92000 | 3170.20000 | 26.7770 | 84851.3500 | 3168.80997 2014-04-16 18:11:00 | 3170.70000 | 3170.70000 | 3167.08000 | 3169.29000 | 23.8690 | 75636.3900 | 3168.80999 2014-04-16 18:12:00 | 3169.32000 | 3169.40000 | 3167.53000 | 3168.93000 | 48.4040 | 153357.5700 | 3168.28006 2014-04-16 18:13:00 | 3168.92000 | 3168.93000 | 3167.60000 | 3168.31000 | 26.1200 | 82762.3400 | 3168.54000 2014-04-16 18:14:00 | 3168.93000 | 3170.00000 | 3168.15000 | 3169.56000 | 24.9310 | 78993.1900 | 3168.47001 2014-04-16 18:15:00 | 3169.31000 | 3170.00000 | 3168.51000 | 3169.68000 | 10.7120 | 33947.5800 | 3169.12001 2014-04-16 18:16:00 | 3169.40000 | 3180.00000 | 3168.53000 | 3180.00000 | 52.3660 | 166233.2100 | 3174.44993 2014-04-16 18:17:00 | 3180.00000 | 3183.49000 | 3177.27000 | 3180.00000 | 23.9690 | 76217.0400 | 3179.81999 2014-04-16 18:18:00 | 3178.87000 | 3187.50000 | 3178.87000 | 3183.05000 | 59.1300 | 188121.4100 | 3181.49000 2014-04-16 18:19:00 | 3183.60000 | 3183.60000 | 3175.14000 | 3176.28000 | 39.9730 | 127052.5700 | 3178.46004 2014-04-16 18:20:00 | 3179.38000 | 3180.00000 | 3169.00000 | 3169.00000 | 94.3730 | 299768.3900 | 3176.42009 2014-04-16 18:21:00 | 3167.80000 | 3179.00000 | 3162.62000 | 3166.03000 | 44.6481 | 141317.8100 | 3165.14997 2014-04-16 18:22:00 | 3172.31000 | 3176.88000 | 3168.25000 | 3168.73000 | 23.7210 | 75285.7500 | 3173.80001 2014-04-16 18:23:00 | 3168.76000 | 3174.94000 | 3168.76000 | 3168.98000 | 8.5890 | 27233.6200 | 3170.76000 2014-04-16 18:24:00 | 3173.61000 | 3174.89000 | 3169.16000 | 3172.30000 | 13.7440 | 43616.3700 | 3173.48002 2014-04-16 18:25:00 | 3174.54000 | 3174.88000 | 3172.81000 | 3173.75000 | 28.4900 | 90410.7100 | 3173.42000 2014-04-16 18:26:00 | 3174.07000 | 3174.97000 | 3173.55000 | 3173.55000 | 23.0340 | 73119.4200 | 3174.41003 2014-04-16 18:27:00 | 3174.97000 | 3174.97000 | 3173.56000 | 3174.00000 | 35.1520 | 111579.1500 | 3174.19002 2014-04-16 18:28:00 | 3174.29000 | 3174.90000 | 3173.49000 | 3174.90000 | 24.0720 | 76410.2000 | 3174.24001 2014-04-16 18:29:00 | 3174.89000 | 3178.81000 | 3174.88000 | 3176.92000 | 55.1780 | 175281.6700 | 3176.65996 2014-04-16 18:30:00 | 3176.34000 | 3176.34002 | 3176.34000 | 3176.34000 | 19.6630 | 62456.3700 | 3176.34002 2014-04-16 18:31:00 | 3177.27000 | 3177.27000 | 3176.13000 | 3177.20000 | 20.2810 | 64431.8800 | 3176.96001 2014-04-16 18:32:00 | 3176.30000 | 3177.29000 | 3176.08000 | 3176.08000 | 16.5500 | 52570.0700 | 3176.44000 2014-04-16 18:33:00 | 3176.08000 | 3177.23000 | 3176.05000 | 3176.59000 | 29.4650 | 93603.2900 | 3176.75995 2014-04-16 18:34:00 | 3176.47000 | 3177.24000 | 3171.63000 | 3172.04000 | 35.5100 | 112769.5300 | 3175.71000 2014-04-16 18:35:00 | 3171.37000 | 3175.31000 | 3171.37000 | 3174.62000 | 29.2080 | 92687.8200 | 3173.36998 2014-04-16 18:36:00 | 3172.46000 | 3174.24000 | 3171.48000 | 3173.76000 | 33.4860 | 106249.2200 | 3172.93996 2014-04-16 18:37:00 | 3174.09000 | 3177.24000 | 3171.08000 | 3177.22000 | 37.7080 | 119667.8900 | 3173.53998 2014-04-16 18:38:00 | 3177.33000 | 3178.00000 | 3174.62000 | 3175.08000 | 27.7330 | 88092.9900 | 3176.47003 2014-04-16 18:39:00 | 3175.31000 | 3177.70000 | 3175.31000 | 3176.50000 | 42.8759 | 136216.4300 | 3176.98995 2014-04-16 18:40:00 | 3177.19000 | 3177.35000 | 3175.49000 | 3177.34000 | 36.9230 | 117280.3900 | 3176.35003 2014-04-16 18:41:00 | 3177.35000 | 3185.05000 | 3177.35000 | 3184.67000 | 50.3080 | 160150.9700 | 3183.40997 2014-04-16 18:42:00 | 3185.50000 | 3186.83000 | 3185.50000 | 3186.83000 | 33.6111 | 107099.2600 | 3186.43001 2014-04-16 18:43:00 | 3185.74000 | 3186.94000 | 3184.17000 | 3186.07000 | 48.3660 | 154079.6400 | 3185.69994 2014-04-16 18:44:00 | 3186.07000 | 3186.95000 | 3182.49000 | 3182.74000 | 13.5080 | 43010.8500 | 3184.09999 2014-04-16 18:45:00 | 3183.09000 | 3185.00000 | 3182.57000 | 3185.00000 | 25.3240 | 80644.1900 | 3184.50003 2014-04-16 18:46:00 | 3184.94000 | 3185.40000 | 3184.21000 | 3184.99000 | 14.7930 | 47114.4000 | 3184.91001 2014-04-16 18:47:00 | 3184.99000 | 3187.00000 | 3184.94000 | 3185.44000 | 47.1359 | 150184.9700 | 3186.20994 2014-04-16 18:48:00 | 3185.62000 | 3187.77000 | 3183.33000 | 3183.42000 | 28.9390 | 92153.1400 | 3184.38999 2014-04-16 18:49:00 | 3182.30000 | 3185.58000 | 3182.00000 | 3183.12000 | 12.6660 | 40316.8400 | 3183.07998 2014-04-16 18:50:00 | 3184.50000 | 3184.65000 | 3175.68000 | 3180.12000 | 44.6779 | 142057.9900 | 3179.59997 2014-04-16 18:51:00 | 3182.34000 | 3182.34000 | 3177.43000 | 3181.55000 | 22.6820 | 72139.0700 | 3180.45001 2014-04-16 18:52:00 | 3181.49000 | 3186.32000 | 3180.01000 | 3184.05000 | 24.4390 | 77825.2800 | 3184.46999 2014-04-16 18:53:00 | 3183.41000 | 3187.28000 | 3177.10000 | 3178.79000 | 37.0569 | 117920.4000 | 3182.13996 2014-04-16 18:54:00 | 3177.33000 | 3181.73000 | 3177.08000 | 3179.75000 | 41.0870 | 130601.4700 | 3178.65996 2014-04-16 18:55:00 | 3178.06000 | 3186.00000 | 3176.69000 | 3182.80000 | 58.9560 | 187590.8900 | 3181.87993 2014-04-16 18:56:00 | 3180.14000 | 3181.91000 | 3180.14000 | 3180.62000 | 31.1070 | 98939.0100 | 3180.59997 2014-04-16 18:57:00 | 3180.51000 | 3181.58000 | 3178.56000 | 3179.92000 | 44.7811 | 142396.6300 | 3179.84002 2014-04-16 18:58:00 | 3181.37000 | 3183.29000 | 3181.37000 | 3182.00000 | 21.8910 | 69645.0200 | 3181.45001 2014-04-16 18:59:00 | 3182.38000 | 3183.74000 | 3176.96000 | 3178.51000 | 31.3580 | 99764.3600 | 3181.45998 2014-04-16 19:00:00 | 3179.81000 | 3181.61000 | 3177.23000 | 3180.21000 | 35.3490 | 112376.5800 | 3179.05999 2014-04-16 19:01:00 | 3181.16000 | 3186.16000 | 3176.42000 | 3180.43000 | 42.3910 | 134866.9700 | 3181.50001 2014-04-16 19:02:00 | 3180.43000 | 3180.43000 | 3177.43000 | 3179.17000 | 22.4620 | 71404.7900 | 3178.91001 2014-04-16 19:03:00 | 3179.45000 | 3179.48000 | 3177.80000 | 3179.48000 | 17.0820 | 54298.5300 | 3178.70001 2014-04-16 19:04:00 | 3179.42000 | 3179.64000 | 3177.94000 | 3179.64000 | 8.8530 | 28142.5600 | 3178.87001 2014-04-16 19:05:00 | 3179.01000 | 3186.79000 | 3178.40000 | 3186.79000 | 9.1710 | 29191.3500 | 3183.01000 2014-04-16 19:06:00 | 3183.05000 | 3184.85000 | 3179.79000 | 3184.70000 | 13.6760 | 43516.0900 | 3181.92998 2014-04-16 19:07:00 | 3182.89000 | 3183.74000 | 3179.69000 | 3181.17000 | 13.9160 | 44280.3100 | 3181.96998 2014-04-16 19:08:00 | 3182.91000 | 3183.50000 | 3180.93000 | 3181.13000 | 27.4090 | 87212.9900 | 3181.90999 2014-04-16 19:09:00 | 3182.24000 | 3182.45000 | 3180.32000 | 3182.10000 | 18.9150 | 60181.6900 | 3181.68997 2014-04-16 19:10:00 | 3177.80000 | 3181.54000 | 3177.22000 | 3181.54000 | 13.2640 | 42155.2100 | 3178.17002 2014-04-16 19:11:00 | 3179.24000 | 3181.59000 | 3177.83000 | 3181.59000 | 31.4690 | 100068.2700 | 3179.89999 2014-04-16 19:12:00 | 3179.79000 | 3181.52000 | 3179.31000 | 3180.02000 | 2.0920 | 6652.7300 | 3180.08000 2014-04-16 19:13:00 | 3179.81000 | 3180.96000 | 3178.35000 | 3179.97000 | 13.7570 | 43744.8600 | 3179.82999 2014-04-16 19:14:00 | 3181.56000 | 3186.00000 | 3179.71000 | 3182.90000 | 20.1420 | 64097.2000 | 3182.27001 2014-04-16 19:15:00 | 3185.16000 | 3185.85000 | 3181.27000 | 3182.91000 | 19.0540 | 60672.6000 | 3184.25002 2014-04-16 19:16:00 | 3182.77000 | 3186.00000 | 3176.55000 | 3181.66000 | 41.8610 | 133228.4100 | 3182.64001 2014-04-16 19:17:00 | 3182.51000 | 3188.82000 | 3182.51000 | 3186.80000 | 15.4660 | 49258.5400 | 3184.95998 2014-04-16 19:18:00 | 3183.98000 | 3188.26000 | 3183.98000 | 3185.95000 | 21.6740 | 69062.3900 | 3186.42003 2014-04-16 19:19:00 | 3184.72000 | 3189.17000 | 3184.72000 | 3189.17000 | 22.7010 | 72374.4200 | 3188.16001 2014-04-16 19:20:00 | 3183.39000 | 3189.29000 | 3182.61000 | 3182.93000 | 17.2220 | 54847.3400 | 3184.73001 2014-04-16 19:21:00 | 3183.36000 | 3187.45000 | 3182.86000 | 3183.62000 | 10.8980 | 34699.3800 | 3184.00999 2014-04-16 19:22:00 | 3185.00000 | 3185.34000 | 3182.32000 | 3182.32000 | 38.8209 | 123596.1900 | 3183.75001 2014-04-16 19:23:00 | 3181.06000 | 3183.40000 | 3180.05000 | 3180.05000 | 26.7350 | 85061.1600 | 3181.63996 2014-04-16 19:24:00 | 3178.94000 | 3179.36000 | 3176.74000 | 3176.74000 | 28.9030 | 91855.1600 | 3178.05003 2014-04-16 19:25:00 | 3178.08000 | 3181.85000 | 3178.08000 | 3180.77000 | 14.8900 | 47346.4900 | 3179.75000 2014-04-16 19:26:00 | 3179.68000 | 3181.97000 | 3179.68000 | 3181.52000 | 25.5730 | 81348.7900 | 3181.04002 2014-04-16 19:27:00 | 3180.26000 | 3181.29000 | 3180.24000 | 3181.25000 | 16.4210 | 52225.2100 | 3180.39001 2014-04-16 19:28:00 | 3181.20000 | 3181.42000 | 3180.31000 | 3181.09000 | 26.7300 | 85026.4000 | 3180.94000 2014-04-16 19:29:00 | 3180.38000 | 3181.39000 | 3177.88000 | 3181.34000 | 15.9670 | 50767.1100 | 3179.49998 2014-04-16 19:30:00 | 3178.35000 | 3179.92000 | 3177.80000 | 3179.48000 | 23.3770 | 74325.7200 | 3179.43998 2014-04-16 19:31:00 | 3179.10000 | 3181.37000 | 3179.10000 | 3181.34000 | 5.1490 | 16374.9600 | 3180.22000 2014-04-16 19:32:00 | 3181.34000 | 3181.37000 | 3176.72000 | 3181.14000 | 17.5550 | 55816.0500 | 3179.49997 2014-04-16 19:33:00 | 3177.75000 | 3181.00000 | 3177.59000 | 3179.75000 | 13.8860 | 44146.6700 | 3179.21998 2014-04-16 19:34:00 | 3179.07000 | 3181.01000 | 3179.07000 | 3181.01000 | 26.8770 | 85475.4200 | 3180.23997 2014-04-16 19:35:00 | 3181.01000 | 3181.01000 | 3179.91000 | 3180.22000 | 31.4810 | 100118.8700 | 3180.30001 2014-04-16 19:36:00 | 3181.48000 | 3181.48000 | 3179.98000 | 3179.98000 | 15.8770 | 50503.5200 | 3180.91999 2014-04-16 19:37:00 | 3180.87000 | 3180.99000 | 3178.13000 | 3178.87000 | 5.2810 | 16789.0600 | 3179.14000 2014-04-16 19:38:00 | 3178.24000 | 3179.27000 | 3176.89000 | 3179.10000 | 20.7890 | 66063.7900 | 3177.81999 2014-04-16 19:39:00 | 3181.08000 | 3181.08000 | 3180.05000 | 3180.05000 | 18.2100 | 57920.0700 | 3180.67000 2014-04-16 19:40:00 | 3177.17000 | 3181.78000 | 3177.17000 | 3181.39000 | 24.4540 | 77776.8300 | 3180.54003 2014-04-16 19:41:00 | 3181.96000 | 3189.92000 | 3180.73000 | 3189.80000 | 18.7350 | 59630.5900 | 3182.83997 2014-04-16 19:42:00 | 3188.84000 | 3188.84000 | 3183.89000 | 3183.98000 | 21.4860 | 68508.1400 | 3188.49997 2014-04-16 19:43:00 | 3183.59000 | 3187.19000 | 3181.59000 | 3187.19000 | 16.8280 | 53609.7600 | 3185.74999 2014-04-16 19:44:00 | 3185.00000 | 3186.17000 | 3180.20000 | 3183.49000 | 14.7650 | 47006.7500 | 3183.65998 2014-04-16 19:45:00 | 3180.33000 | 3186.04000 | 3180.33000 | 3180.41000 | 17.1170 | 54463.1400 | 3181.81998 2014-04-16 19:46:00 | 3184.99000 | 3185.47000 | 3183.24000 | 3183.24000 | 21.5900 | 68757.0000 | 3184.67000 2014-04-16 19:47:00 | 3182.47000 | 3183.94000 | 3182.40000 | 3183.94000 | 23.0260 | 73289.7300 | 3182.90997 2014-04-16 19:48:00 | 3183.78000 | 3189.34000 | 3183.72000 | 3185.52000 | 21.6590 | 69046.6800 | 3187.89999 2014-04-16 19:49:00 | 3187.74000 | 3189.32000 | 3182.39000 | 3186.53000 | 10.9290 | 34841.8200 | 3188.02000 2014-04-16 19:50:00 | 3189.16000 | 3189.16000 | 3182.10000 | 3186.80000 | 24.3220 | 77450.2700 | 3184.37002 2014-04-16 19:51:00 | 3184.15000 | 3184.15000 | 3183.91000 | 3183.91000 | 15.2390 | 48521.1000 | 3184.01000 2014-04-16 19:52:00 | 3183.63000 | 3186.01000 | 3180.25000 | 3184.20000 | 36.2480 | 115425.1900 | 3184.31998 2014-04-16 19:53:00 | 3181.17000 | 3184.42000 | 3180.46000 | 3181.89000 | 14.5190 | 46203.1400 | 3182.25000 2014-04-16 19:54:00 | 3182.29000 | 3182.29000 | 3180.46000 | 3181.91000 | 25.6940 | 81743.0700 | 3181.41003 2014-04-16 19:55:00 | 3182.76000 | 3187.85000 | 3180.37000 | 3184.25000 | 24.3740 | 77547.0300 | 3181.55003 2014-04-16 19:56:00 | 3185.67000 | 3190.00000 | 3185.07000 | 3185.82000 | 33.9360 | 108144.8400 | 3186.72996 2014-04-16 19:57:00 | 3185.03000 | 3185.69000 | 3184.04000 | 3185.42000 | 16.4450 | 52377.1400 | 3184.98997 2014-04-16 19:58:00 | 3185.69000 | 3189.36000 | 3184.44000 | 3188.31000 | 23.0050 | 73287.2500 | 3185.70996 2014-04-16 19:59:00 | 3187.24000 | 3189.74000 | 3187.24000 | 3189.74000 | 11.3000 | 36021.3100 | 3187.73000 2014-04-16 20:00:00 | 3188.06000 | 3190.00000 | 3188.06000 | 3189.43000 | 15.8680 | 50610.4600 | 3189.46999 2014-04-16 20:01:00 | 3190.00000 | 3190.00000 | 3190.00000 | 3190.00000 | 4.0100 | 12791.9000 | 3190.00000 2014-04-16 20:02:00 | 3183.39000 | 3189.43000 | 3183.39000 | 3188.25000 | 34.6090 | 110299.8500 | 3187.02999 2014-04-16 20:03:00 | 3185.58000 | 3190.00000 | 3184.51000 | 3189.80000 | 45.4551 | 144873.4500 | 3187.17993 2014-04-16 20:04:00 | 3187.74000 | 3189.55000 | 3186.32000 | 3187.63000 | 20.3450 | 64860.1400 | 3188.00997 2014-04-16 20:05:00 | 3187.89000 | 3188.87000 | 3187.57000 | 3188.27000 | 9.9480 | 31716.4800 | 3188.22999 2014-04-16 20:06:00 | 3190.76000 | 3192.67000 | 3188.75000 | 3190.35000 | 10.9070 | 34800.1000 | 3190.61999 2014-04-16 20:07:00 | 3189.73000 | 3190.49000 | 3188.11000 | 3190.49000 | 22.9830 | 73296.4900 | 3189.16002 2014-04-16 20:08:00 | 3190.29000 | 3192.12000 | 3189.20000 | 3190.14000 | 23.3930 | 74633.5800 | 3190.42002 2014-04-16 20:09:00 | 3191.23000 | 3192.88000 | 3188.22000 | 3192.04000 | 38.1319 | 121683.9900 | 3191.13002 2014-04-16 20:10:00 | 3192.22000 | 3192.24000 | 3189.16000 | 3189.16000 | 22.1870 | 70778.8900 | 3190.10998 2014-04-16 20:11:00 | 3189.01000 | 3189.46000 | 3189.01000 | 3189.45000 | 26.1670 | 83456.7200 | 3189.38998 2014-04-16 20:12:00 | 3190.04000 | 3190.55000 | 3189.07000 | 3189.98000 | 20.3030 | 64762.7600 | 3189.81002 2014-04-16 20:13:00 | 3189.99000 | 3192.73000 | 3189.32000 | 3190.91000 | 23.7510 | 75778.3900 | 3190.53001 2014-04-16 20:14:00 | 3191.66000 | 3192.48000 | 3190.24000 | 3191.82000 | 36.7450 | 117270.8000 | 3191.48006 2014-04-16 20:15:00 | 3192.46000 | 3192.60000 | 3191.51000 | 3191.51000 | 14.3730 | 45882.9300 | 3192.30001 2014-04-16 20:16:00 | 3191.68000 | 3192.86000 | 3191.68000 | 3192.09000 | 23.6900 | 75626.7300 | 3192.35000 2014-04-16 20:17:00 | 3191.86000 | 3192.75000 | 3191.86000 | 3192.46000 | 2.4420 | 7795.8400 | 3192.40000 2014-04-16 20:18:00 | 3192.38000 | 3194.78000 | 3192.38000 | 3193.83000 | 14.4060 | 46011.2100 | 3193.88998 2014-04-16 20:19:00 | 3193.18000 | 3197.27000 | 3193.18000 | 3195.38000 | 24.4890 | 78269.0000 | 3196.08999 2014-04-16 20:20:00 | 3196.02000 | 3196.98000 | 3196.02000 | 3196.98000 | 12.5320 | 40053.4900 | 3196.10001 2014-04-16 20:21:00 | 3196.51000 | 3196.51000 | 3196.51000 | 3196.51000 | 0.5050 | 1614.2400 | 3196.51000 2014-04-16 20:22:00 | 3196.88000 | 3196.88000 | 3195.47000 | 3196.07000 | 15.5750 | 49778.0400 | 3196.01998 2014-04-16 20:23:00 | 3196.70000 | 3198.20000 | 3196.70000 | 3196.94000 | 34.4290 | 110076.9000 | 3197.20999 2014-04-16 20:24:00 | 3198.07000 | 3198.07000 | 3196.70000 | 3197.64000 | 11.7000 | 37412.5900 | 3197.66000 2014-04-16 20:25:00 | 3197.04000 | 3197.05000 | 3197.04000 | 3197.05000 | 1.4300 | 4571.7700 | 3197.05000 2014-04-16 20:26:00 | 3197.54000 | 3197.57000 | 3197.49000 | 3197.55000 | 14.5780 | 46613.8400 | 3197.54999 2014-04-16 20:27:00 | 3197.56000 | 3200.00000 | 3197.55000 | 3199.64000 | 37.5700 | 120197.6600 | 3199.30000 2014-04-16 20:28:00 | 3198.57000 | 3201.35000 | 3198.57000 | 3199.13000 | 37.3420 | 119485.9500 | 3199.77002 2014-04-16 20:29:00 | 3200.88000 | 3200.88000 | 3199.24000 | 3199.49000 | 19.9240 | 63767.2900 | 3200.53002 2014-04-16 20:30:00 | 3200.02000 | 3200.02000 | 3199.46000 | 3200.00000 | 12.6530 | 40485.9000 | 3199.71001 2014-04-16 20:31:00 | 3198.11000 | 3205.00000 | 3197.94000 | 3200.68000 | 31.6550 | 101292.8300 | 3199.89995 2014-04-16 20:32:00 | 3200.64000 | 3202.13000 | 3197.91000 | 3199.28000 | 23.9230 | 76550.1600 | 3199.86002 2014-04-16 20:33:00 | 3199.42000 | 3200.40000 | 3197.77000 | 3197.77000 | 27.7570 | 88806.7300 | 3199.43997 2014-04-16 20:34:00 | 3197.96000 | 3199.64000 | 3197.82000 | 3198.06000 | 32.1830 | 102937.8600 | 3198.52003 2014-04-16 20:35:00 | 3197.82000 | 3200.00000 | 3192.07000 | 3194.05000 | 14.1360 | 45166.3300 | 3195.12998 2014-04-16 20:36:00 | 3194.13000 | 3196.43000 | 3193.50000 | 3194.32000 | 17.6650 | 56425.7900 | 3194.20997 2014-04-16 20:37:00 | 3194.34000 | 3199.74000 | 3192.88000 | 3196.71000 | 50.6280 | 161809.2500 | 3196.03997 2014-04-16 20:38:00 | 3196.48000 | 3196.48000 | 3194.41000 | 3194.41000 | 9.7040 | 31000.3200 | 3194.59001 2014-04-16 20:39:00 | 3195.24000 | 3195.76000 | 3192.94000 | 3195.21000 | 21.2240 | 67798.2800 | 3194.42003 2014-04-16 20:40:00 | 3193.03000 | 3194.93000 | 3192.85000 | 3194.32000 | 31.5810 | 100867.0000 | 3193.91001 2014-04-16 20:41:00 | 3194.95000 | 3195.86000 | 3194.51000 | 3194.86000 | 15.5840 | 49792.8700 | 3195.13002 2014-04-16 20:42:00 | 3195.33000 | 3196.06000 | 3194.75000 | 3195.81000 | 14.9530 | 47785.8400 | 3195.74001 2014-04-16 20:43:00 | . | . | . | . | . | . | . 2014-04-16 20:44:00 | 3194.93000 | 3195.00000 | 3194.68000 | 3194.68000 | 5.3900 | 17220.8400 | 3194.96000 2014-04-16 20:45:00 | 3193.50000 | 3194.41000 | 3192.25000 | 3193.43000 | 39.0190 | 124600.9800 | 3193.33999 2014-04-16 20:46:00 | 3193.39000 | 3199.56000 | 3193.32000 | 3197.34000 | 20.8290 | 66562.0000 | 3195.63999 2014-04-16 20:47:00 | 3196.51000 | 3200.00000 | 3194.95000 | 3198.03000 | 30.3800 | 97131.9300 | 3197.23000 2014-04-16 20:48:00 | 3195.92000 | 3210.00000 | 3195.45000 | 3197.30000 | 32.6770 | 104606.2600 | 3201.21997 2014-04-16 20:49:00 | 3202.82000 | 3204.65000 | 3197.66000 | 3203.14000 | 40.8900 | 130935.6100 | 3202.14000 2014-04-16 20:50:00 | 3204.35000 | 3204.35000 | 3204.20000 | 3204.20000 | 8.2530 | 26444.3000 | 3204.20001 2014-04-16 20:51:00 | 3202.78000 | 3205.31000 | 3200.71000 | 3205.29000 | 25.7790 | 82571.1800 | 3203.03999 2014-04-16 20:52:00 | 3205.31000 | 3208.96000 | 3205.27000 | 3207.88000 | 28.3610 | 90944.5400 | 3206.68001 2014-04-16 20:53:00 | 3205.57000 | 3205.57000 | 3197.57000 | 3202.20000 | 25.3380 | 81119.3500 | 3201.48998 2014-04-16 20:54:00 | 3209.97000 | 3209.97000 | 3203.39000 | 3206.05000 | 8.3740 | 26847.4700 | 3206.05001 2014-04-16 20:55:00 | 3208.46000 | 3208.46000 | 3197.32000 | 3198.34000 | 29.1360 | 93280.5700 | 3201.55996 2014-04-16 20:56:00 | 3197.15000 | 3198.67000 | 3195.14000 | 3197.67000 | 15.0380 | 48083.8300 | 3197.48999 2014-04-16 20:57:00 | 3196.87000 | 3198.00000 | 3195.41000 | 3196.33000 | 21.6780 | 69296.4000 | 3196.61999 2014-04-16 20:58:00 | 3196.10000 | 3196.55000 | 3195.39000 | 3196.25000 | 13.4410 | 42957.3300 | 3195.99000 2014-04-16 20:59:00 | 3196.33000 | 3196.33000 | 3195.12000 | 3195.83000 | 21.5840 | 68978.9100 | 3195.84003 2014-04-16 21:00:00 | 3196.09000 | 3196.20000 | 3195.27000 | 3196.20000 | 27.6290 | 88298.5700 | 3195.86999 2014-04-16 21:01:00 | 3196.20000 | 3202.86000 | 3195.34000 | 3202.68000 | 22.7350 | 72710.5200 | 3198.17996 2014-04-16 21:02:00 | 3199.31000 | 3202.84000 | 3197.91000 | 3201.25000 | 44.4669 | 142302.1900 | 3200.17996 2014-04-16 21:03:00 | 3200.48000 | 3205.09000 | 3200.48000 | 3203.55000 | 36.5910 | 117189.1100 | 3202.68001 2014-04-16 21:04:00 | 3198.23000 | 3203.11000 | 3197.00000 | 3201.71000 | 39.3520 | 125880.6600 | 3198.84002 2014-04-16 21:05:00 | 3197.80000 | 3202.29000 | 3197.00000 | 3201.53000 | 31.2800 | 100063.8200 | 3198.97000 2014-04-16 21:06:00 | 3198.85000 | 3201.33000 | 3197.24000 | 3198.52000 | 60.8549 | 194748.4900 | 3200.20990 2014-04-16 21:07:00 | 3197.00000 | 3200.63000 | 3197.00000 | 3198.56000 | 29.4450 | 94185.3500 | 3198.68995 2014-04-16 21:08:00 | 3200.11000 | 3201.05000 | 3199.12000 | 3199.49000 | 11.3490 | 36311.8400 | 3199.56000 2014-04-16 21:09:00 | 3201.16000 | 3210.00000 | 3201.16000 | 3204.52000 | 22.1190 | 70891.7400 | 3205.01999 2014-04-16 21:10:00 | 3202.04000 | 3205.40000 | 3201.96000 | 3203.37000 | 36.8530 | 118052.4400 | 3203.33003 2014-04-16 21:11:00 | 3203.11000 | 3203.79000 | 3202.39000 | 3202.67000 | 18.3440 | 58755.4400 | 3202.98002 2014-04-16 21:12:00 | 3203.71000 | 3207.28000 | 3202.85000 | 3206.64000 | 21.4040 | 68591.2700 | 3204.60003 2014-04-16 21:13:00 | 3205.03000 | 3209.88000 | 3205.02000 | 3206.66000 | 32.7930 | 105155.4300 | 3206.64003 2014-04-16 21:14:00 | 3206.71000 | 3209.99000 | 3201.16000 | 3204.69000 | 53.9140 | 172848.3600 | 3206.00007 2014-04-16 21:15:00 | 3205.51000 | 3206.80000 | 3201.37000 | 3201.37000 | 30.4180 | 97491.0200 | 3205.03998 2014-04-16 21:16:00 | 3204.21000 | 3209.99000 | 3199.72000 | 3202.52000 | 64.8240 | 207609.8000 | 3202.67008 2014-04-16 21:17:00 | 3208.71000 | 3210.00000 | 3202.89000 | 3210.00000 | 49.9650 | 160301.8300 | 3208.27992 2014-04-16 21:18:00 | 3208.95000 | 3210.00000 | 3207.05000 | 3209.97000 | 32.3150 | 103701.3300 | 3209.07995 2014-04-16 21:19:00 | 3210.00000 | 3212.15000 | 3209.80000 | 3210.40000 | 44.5590 | 143085.6700 | 3211.14999 2014-04-16 21:20:00 | 3210.40000 | 3211.53000 | 3210.40000 | 3210.40000 | 19.1030 | 61339.0200 | 3210.96002 2014-04-16 21:21:00 | 3210.40000 | 3210.56000 | 3204.02000 | 3205.25000 | 20.2210 | 64826.1100 | 3205.88001 2014-04-16 21:22:00 | 3209.72000 | 3210.33000 | 3203.78000 | 3210.00000 | 23.5720 | 75614.4500 | 3207.81001 2014-04-16 21:23:00 | 3210.00000 | 3211.83000 | 3204.85000 | 3209.15000 | 22.2540 | 71413.7400 | 3209.03003 2014-04-16 21:24:00 | 3208.24000 | 3211.40000 | 3207.63000 | 3210.54000 | 24.3210 | 78052.1700 | 3209.25001 2014-04-16 21:25:00 | 3210.84000 | 3218.10000 | 3210.84000 | 3218.10000 | 15.5570 | 49992.0500 | 3213.47999 2014-04-16 21:26:00 | 3215.66000 | 3216.90000 | 3214.53000 | 3216.21000 | 22.1830 | 71328.7400 | 3215.47002 2014-04-16 21:27:00 | 3216.21000 | 3216.21000 | 3216.21000 | 3216.21000 | 0.0320 | 102.9200 | 3216.21000 2014-04-16 21:28:00 | 3216.68000 | 3220.00000 | 3216.68000 | 3219.64000 | 62.4901 | 201176.8200 | 3219.34000 2014-04-16 21:29:00 | 3219.79000 | 3225.00000 | 3219.69000 | 3222.18000 | 46.8060 | 150776.0300 | 3221.29994 2014-04-16 21:30:00 | 3224.09000 | 3228.00000 | 3220.45000 | 3225.19000 | 42.6330 | 137478.1000 | 3224.69004 2014-04-16 21:31:00 | 3225.20000 | 3227.86000 | 3220.28000 | 3227.28000 | 20.4760 | 66053.7600 | 3225.90997 2014-04-16 21:32:00 | 3227.28000 | 3227.33000 | 3220.54000 | 3225.00000 | 31.7440 | 102318.5300 | 3223.24004 2014-04-16 21:33:00 | 3224.98000 | 3230.00000 | 3220.00000 | 3229.76000 | 67.9291 | 219247.9100 | 3227.59998 2014-04-16 21:34:00 | 3229.76000 | 3232.85000 | 3225.82000 | 3226.82000 | 37.9910 | 122699.2700 | 3229.69001 2014-04-16 21:35:00 | 3226.82000 | 3231.36000 | 3226.82000 | 3228.38000 | 18.0270 | 58227.6100 | 3230.01998 2014-04-16 21:36:00 | 3228.00000 | 3228.03000 | 3227.12000 | 3227.53000 | 15.4320 | 49812.3900 | 3227.86001 2014-04-16 21:37:00 | 3227.53000 | 3236.00000 | 3227.53000 | 3235.07000 | 39.7540 | 128551.7900 | 3233.68005 2014-04-16 21:38:00 | 3235.10000 | 3241.76000 | 3235.10000 | 3240.41000 | 40.4690 | 131087.2000 | 3239.19999 2014-04-16 21:39:00 | 3240.41000 | 3245.13000 | 3240.00000 | 3245.13000 | 31.1980 | 101166.3700 | 3242.71998 2014-04-16 21:40:00 | 3245.18000 | 3248.00000 | 3245.00000 | 3245.99000 | 40.2009 | 130506.3300 | 3246.35001 2014-04-16 21:41:00 | 3245.99000 | 3249.00000 | 3245.00000 | 3248.96000 | 67.3340 | 218672.4600 | 3247.58008 2014-04-16 21:42:00 | 3248.96000 | 3252.00000 | 3248.96000 | 3250.82000 | 51.4179 | 167109.8300 | 3250.02997 2014-04-16 21:43:00 | 3250.11000 | 3257.51000 | 3250.09000 | 3253.00000 | 37.3960 | 121641.7800 | 3252.79995 2014-04-16 21:44:00 | 3252.10000 | 3257.96000 | 3250.00000 | 3254.51000 | 68.2891 | 222117.1100 | 3252.59998 2014-04-16 21:45:00 | 3251.35000 | 3256.55000 | 3250.00000 | 3250.00000 | 92.7389 | 301477.3900 | 3250.81997 2014-04-16 21:46:00 | 3256.94000 | 3256.94000 | 3250.00000 | 3250.00000 | 81.2939 | 264326.3800 | 3251.49010 2014-04-16 21:47:00 | 3250.00000 | 3250.00000 | 3241.98000 | 3243.20000 | 72.2539 | 234750.1300 | 3248.96009 2014-04-16 21:48:00 | 3243.25000 | 3249.33000 | 3235.59000 | 3240.33000 | 48.0759 | 155871.3000 | 3242.18994 2014-04-16 21:49:00 | 3242.32000 | 3252.83000 | 3235.47000 | 3246.99000 | 52.1580 | 169313.2800 | 3246.15997 2014-04-16 21:50:00 | 3242.72000 | 3246.92000 | 3202.00000 | 3239.35000 | 45.1790 | 146134.0800 | 3234.55999 2014-04-16 21:51:00 | 3239.33000 | 3255.77000 | 3226.79000 | 3245.44000 | 18.9220 | 61352.7900 | 3242.41001 2014-04-16 21:52:00 | 3239.85000 | 3246.00000 | 3239.85000 | 3245.43000 | 18.9980 | 61625.6000 | 3243.78999 2014-04-16 21:53:00 | 3245.79000 | 3246.00000 | 3240.66000 | 3244.85000 | 27.5000 | 89183.5100 | 3243.04000 2014-04-16 21:54:00 | 3244.87000 | 3258.00000 | 3240.00000 | 3258.00000 | 108.8209 | 353505.9400 | 3248.51003 2014-04-16 21:55:00 | 3257.99000 | 3257.99000 | 3256.10000 | 3257.13000 | 10.8410 | 35309.5500 | 3257.04000 2014-04-16 21:56:00 | 3257.13000 | 3259.00000 | 3256.36000 | 3259.00000 | 43.0750 | 140333.0900 | 3257.87993 2014-04-16 21:57:00 | 3259.00000 | 3264.01000 | 3258.39000 | 3262.69000 | 30.9860 | 101008.4100 | 3259.80996 2014-04-16 21:58:00 | 3262.69000 | 3262.96000 | 3259.90000 | 3261.42000 | 37.2120 | 121329.7600 | 3260.50002 2014-04-16 21:59:00 | 3262.86000 | 3264.01000 | 3260.46000 | 3264.01000 | 68.5030 | 223433.4700 | 3261.66006 2014-04-16 22:00:00 | 3263.86000 | 3264.01000 | 3260.46000 | 3261.11000 | 49.6561 | 161933.3900 | 3261.09994 2014-04-16 22:01:00 | 3261.11000 | 3263.98000 | 3260.46000 | 3262.28000 | 19.2950 | 62939.0800 | 3261.93997 2014-04-16 22:02:00 | 3262.57000 | 3268.00000 | 3262.30000 | 3266.97000 | 49.2790 | 160839.1800 | 3263.84998 2014-04-16 22:03:00 | 3268.00000 | 3268.08000 | 3263.50000 | 3267.48000 | 74.9911 | 244963.7000 | 3266.57003 2014-04-16 22:04:00 | 3267.39000 | 3270.00000 | 3264.42000 | 3268.66000 | 34.7010 | 113395.5900 | 3267.79001 2014-04-16 22:05:00 | 3266.94000 | 3270.00000 | 3265.00000 | 3265.00000 | 41.3160 | 135042.5100 | 3268.52995 2014-04-16 22:06:00 | 3265.61000 | 3273.54000 | 3265.58000 | 3271.21000 | 50.8110 | 166073.6100 | 3268.46002 2014-04-16 22:07:00 | 3271.29000 | 3280.00000 | 3271.29000 | 3278.32000 | 90.3539 | 295930.6000 | 3275.24011 2014-04-16 22:08:00 | 3280.00000 | 3280.00000 | 3271.47000 | 3273.42000 | 40.9290 | 134037.4300 | 3274.87999 2014-04-16 22:09:00 | 3274.05000 | 3282.81000 | 3271.50000 | 3282.81000 | 79.0140 | 259131.8200 | 3279.57010 2014-04-16 22:10:00 | 3283.00000 | 3285.00000 | 3280.00000 | 3280.00000 | 62.7439 | 205994.0200 | 3283.09008 2014-04-16 22:11:00 | 3279.79000 | 3279.79000 | 3275.17000 | 3277.52000 | 29.8570 | 97858.9300 | 3277.58997 2014-04-16 22:12:00 | 3279.02000 | 3280.00000 | 3275.84000 | 3280.00000 | 45.3259 | 148608.7900 | 3278.66994 2014-04-16 22:13:00 | 3280.00000 | 3281.83000 | 3277.99000 | 3281.04000 | 39.7270 | 130333.0700 | 3280.71996 2014-04-16 22:14:00 | 3279.10000 | 3281.83000 | 3279.10000 | 3280.27000 | 34.6110 | 113549.6500 | 3280.74001 2014-04-16 22:15:00 | 3280.31000 | 3281.96000 | 3278.53000 | 3278.53000 | 16.0020 | 52492.0100 | 3280.34001 2014-04-16 22:16:00 | 3278.03000 | 3281.91000 | 3277.00000 | 3278.65000 | 47.6760 | 156323.4300 | 3278.86994 2014-04-16 22:17:00 | 3279.03000 | 3281.56000 | 3277.43000 | 3281.00000 | 38.8290 | 127372.9800 | 3280.35999 2014-04-16 22:18:00 | 3280.94000 | 3281.00000 | 3279.77000 | 3280.86000 | 8.3500 | 27395.9000 | 3280.95000 2014-04-16 22:19:00 | 3280.67000 | 3280.69000 | 3277.39000 | 3280.15000 | 25.9810 | 85187.4700 | 3278.84001 2014-04-16 22:20:00 | 3279.06000 | 3280.00000 | 3278.13000 | 3279.75000 | 15.9050 | 52147.3100 | 3278.66998 2014-04-16 22:21:00 | 3278.19000 | 3279.75000 | 3277.46000 | 3277.46000 | 49.6800 | 162852.3800 | 3278.03000 2014-04-16 22:22:00 | 3277.03000 | 3279.07000 | 3277.03000 | 3278.00000 | 26.4570 | 86730.5700 | 3278.16998 2014-04-16 22:23:00 | 3277.98000 | 3280.97000 | 3277.98000 | 3279.12000 | 20.2480 | 66388.4600 | 3278.76999 2014-04-16 22:24:00 | 3278.41000 | 3278.41000 | 3275.00000 | 3276.85000 | 18.1220 | 59377.7900 | 3276.56001 2014-04-16 22:25:00 | 3275.06000 | 3276.78000 | 3257.17000 | 3263.97000 | 39.6640 | 129684.8700 | 3269.59005 2014-04-16 22:26:00 | 3260.37000 | 3263.60000 | 3257.20000 | 3261.00000 | 43.9920 | 143419.5700 | 3260.13003 2014-04-16 22:27:00 | 3259.90000 | 3260.00000 | 3255.12000 | 3257.24000 | 66.0770 | 215321.2700 | 3258.63994 2014-04-16 22:28:00 | 3257.29000 | 3261.00000 | 3245.00000 | 3246.24000 | 70.5300 | 229350.9000 | 3251.82000 2014-04-16 22:29:00 | 3245.19000 | 3245.21000 | 3228.78000 | 3234.61000 | 35.6850 | 115588.5100 | 3239.12995 2014-04-16 22:30:00 | 3233.04000 | 3248.48000 | 3231.00000 | 3245.87000 | 36.3630 | 117800.7000 | 3239.58003 2014-04-16 22:31:00 | 3241.88000 | 3252.08000 | 3241.88000 | 3250.08000 | 43.7451 | 141944.8500 | 3244.81993 2014-04-16 22:32:00 | 3250.16000 | 3261.00000 | 3250.16000 | 3259.20000 | 39.1560 | 127549.0700 | 3257.45995 2014-04-16 22:33:00 | 3259.26000 | 3263.80000 | 3257.00000 | 3258.05000 | 63.9169 | 208398.5300 | 3260.45994 2014-04-16 22:34:00 | 3258.46000 | 3259.68000 | 3256.00000 | 3256.81000 | 54.3960 | 177159.2100 | 3256.83993 2014-04-16 22:35:00 | 3256.01000 | 3256.22000 | 3252.83000 | 3253.44000 | 26.6900 | 86879.7000 | 3255.14000 2014-04-16 22:36:00 | 3254.79000 | 3256.21000 | 3250.00000 | 3256.21000 | 40.8930 | 133059.6900 | 3253.85004 2014-04-16 22:37:00 | 3259.62000 | 3259.97000 | 3251.20000 | 3257.83000 | 44.6700 | 145575.4100 | 3258.91000 2014-04-16 22:38:00 | 3259.58000 | 3259.88000 | 3257.62000 | 3257.72000 | 38.1400 | 124301.6400 | 3259.09000 2014-04-16 22:39:00 | 3258.08000 | 3264.91000 | 3257.75000 | 3264.66000 | 62.1071 | 202439.8100 | 3259.52994 2014-04-16 22:40:00 | 3260.49000 | 3264.90000 | 3259.00000 | 3259.00000 | 58.1101 | 189512.0900 | 3261.26000 2014-04-16 22:41:00 | 3260.64000 | 3261.85000 | 3259.10000 | 3260.28000 | 8.3390 | 27189.8400 | 3260.56000 2014-04-16 22:42:00 | 3261.26000 | 3263.00000 | 3255.84000 | 3258.91000 | 38.8170 | 126576.2500 | 3260.84996 2014-04-16 22:43:00 | 3258.00000 | 3262.38000 | 3253.58000 | 3255.47000 | 25.6530 | 83590.2500 | 3258.50002 2014-04-16 22:44:00 | 3255.52000 | 3257.00000 | 3255.52000 | 3257.00000 | 11.2300 | 36561.0300 | 3255.66000 2014-04-16 22:45:00 | 3256.12000 | 3256.50000 | 3255.00000 | 3255.00000 | 31.3720 | 102124.7600 | 3255.28002 2014-04-16 22:46:00 | 3254.71000 | 3254.73000 | 3246.00000 | 3249.77000 | 53.8330 | 175059.6500 | 3251.90005 2014-04-16 22:47:00 | 3251.79000 | 3258.08000 | 3246.00000 | 3257.62000 | 54.9980 | 178923.7500 | 3253.27997 2014-04-16 22:48:00 | 3253.54000 | 3259.90000 | 3252.43000 | 3255.17000 | 37.8050 | 123110.2100 | 3256.44994 2014-04-16 22:49:00 | 3255.26000 | 3256.90000 | 3253.98000 | 3254.61000 | 32.9180 | 107157.5200 | 3255.28998 2014-04-16 22:50:00 | 3252.26000 | 3254.43000 | 3252.26000 | 3254.43000 | 46.3050 | 150640.4400 | 3253.21993 2014-04-16 22:51:00 | 3254.68000 | 3254.68000 | 3252.33000 | 3253.21000 | 101.4240 | 330023.6900 | 3253.90013 2014-04-16 22:52:00 | 3253.43000 | 3256.43000 | 3252.61000 | 3253.94000 | 24.9580 | 81207.1800 | 3253.74998 2014-04-16 22:53:00 | 3254.70000 | 3254.72000 | 3252.52000 | 3252.52000 | 26.7730 | 87103.3700 | 3253.40002 2014-04-16 22:54:00 | 3254.04000 | 3255.00000 | 3252.52000 | 3255.00000 | 25.4650 | 82859.7400 | 3253.86996 2014-04-16 22:55:00 | 3255.00000 | 3260.00000 | 3255.00000 | 3258.58000 | 49.6210 | 161639.4500 | 3257.48002 2014-04-16 22:56:00 | 3258.00000 | 3260.01000 | 3257.79000 | 3260.01000 | 19.2380 | 62689.9000 | 3258.64999 2014-04-16 22:57:00 | 3260.01000 | 3263.00000 | 3260.01000 | 3261.58000 | 38.7870 | 126493.8200 | 3261.23996 2014-04-16 22:58:00 | 3261.90000 | 3265.00000 | 3260.67000 | 3262.62000 | 40.3820 | 131765.6200 | 3262.98002 2014-04-16 22:59:00 | 3263.47000 | 3265.33000 | 3262.93000 | 3265.33000 | 44.3460 | 144783.5000 | 3264.85995 2014-04-16 23:00:00 | 3265.40000 | 3266.93000 | 3263.58000 | 3265.78000 | 29.8340 | 97399.1000 | 3264.70004 2014-04-16 23:01:00 | 3263.00000 | 3267.00000 | 3260.05000 | 3263.67000 | 84.9280 | 277147.1700 | 3263.31995 2014-04-16 23:02:00 | 3260.48000 | 3264.88000 | 3258.61000 | 3260.95000 | 65.0560 | 212169.1300 | 3261.32992 2014-04-16 23:03:00 | 3261.25000 | 3263.11000 | 3261.25000 | 3261.52000 | 29.6610 | 96762.8800 | 3262.29001 2014-04-16 23:04:00 | 3262.26000 | 3272.00000 | 3261.84000 | 3272.00000 | 119.5551 | 390465.6600 | 3265.98982 2014-04-16 23:05:00 | 3272.45000 | 3280.75000 | 3272.45000 | 3279.74000 | 81.1461 | 265979.1000 | 3277.77990 2014-04-16 23:06:00 | 3279.63000 | 3286.64000 | 3278.15000 | 3283.72000 | 68.9600 | 226311.4900 | 3281.78000 2014-04-16 23:07:00 | 3283.72000 | 3286.65000 | 3282.89000 | 3282.89000 | 19.9280 | 65460.0400 | 3284.82999 2014-04-16 23:08:00 | 3282.82000 | 3289.43000 | 3266.00000 | 3277.83000 | 109.6222 | 360030.9700 | 3284.29007 2014-04-16 23:09:00 | 3276.19000 | 3284.70000 | 3272.36000 | 3277.00000 | 71.8330 | 235416.1500 | 3277.27007 2014-04-16 23:10:00 | 3277.00000 | 3287.00000 | 3277.00000 | 3283.34000 | 64.4080 | 211447.6500 | 3282.93996 2014-04-16 23:11:00 | 3283.14000 | 3290.00000 | 3281.61000 | 3283.24000 | 53.4121 | 175570.7700 | 3287.10003 2014-04-16 23:12:00 | 3285.39000 | 3290.00000 | 3283.56000 | 3290.00000 | 89.3990 | 293850.8600 | 3286.95997 2014-04-16 23:13:00 | 3289.80000 | 3290.66000 | 3287.19000 | 3289.56000 | 50.6130 | 166489.8600 | 3289.47005 2014-04-16 23:14:00 | 3290.22000 | 3290.23000 | 3285.00000 | 3285.94000 | 44.3760 | 145961.0600 | 3289.18995 2014-04-16 23:15:00 | 3286.82000 | 3293.50000 | 3286.82000 | 3293.50000 | 37.9710 | 124903.0600 | 3289.43001 2014-04-16 23:16:00 | 3291.89000 | 3299.00000 | 3291.39000 | 3294.32000 | 82.0679 | 270381.7900 | 3294.60995 2014-04-16 23:17:00 | 3294.92000 | 3299.39000 | 3293.62000 | 3299.25000 | 48.3590 | 159418.4500 | 3296.55999 2014-04-16 23:18:00 | 3298.63000 | 3300.02000 | 3298.09000 | 3300.02000 | 131.2749 | 433154.7900 | 3299.59980 2014-04-16 23:19:00 | 3300.74000 | 3304.28000 | 3300.02000 | 3302.60000 | 122.5009 | 404549.3500 | 3302.42003 2014-04-16 23:20:00 | 3302.77000 | 3310.10000 | 3300.67000 | 3310.10000 | 146.7999 | 484949.0200 | 3303.46999 2014-04-16 23:21:00 | 3310.10000 | 3315.10000 | 3310.07000 | 3313.04000 | 66.4901 | 220312.2300 | 3313.46000 2014-04-16 23:22:00 | 3313.04000 | 3316.80000 | 3308.07000 | 3316.80000 | 45.7720 | 151569.7800 | 3311.41003 2014-04-16 23:23:00 | 3315.74000 | 3324.99000 | 3313.48000 | 3319.75000 | 92.9001 | 308210.0500 | 3317.65000 2014-04-16 23:24:00 | 3316.48000 | 3327.99000 | 3315.09000 | 3326.00000 | 107.4201 | 356904.4600 | 3322.51000 2014-04-16 23:25:00 | 3320.10000 | 3329.00000 | 3316.80000 | 3322.00000 | 61.0871 | 203013.1500 | 3323.33995 2014-04-16 23:26:00 | 3322.00000 | 3324.52000 | 3320.00000 | 3320.13000 | 76.8919 | 255465.0100 | 3322.39004 2014-04-16 23:27:00 | 3322.46000 | 3325.00000 | 3315.09000 | 3315.09000 | 42.9460 | 142618.4700 | 3320.87995 2014-04-16 23:28:00 | 3315.09000 | 3316.41000 | 3301.00000 | 3302.78000 | 97.7719 | 323822.5200 | 3312.02006 2014-04-16 23:29:00 | 3302.94000 | 3303.00000 | 3300.00000 | 3300.56000 | 97.3900 | 321535.1500 | 3301.52000 2014-04-16 23:30:00 | 3302.68000 | 3302.68000 | 3297.15000 | 3297.47000 | 96.0281 | 316850.4000 | 3299.55994 2014-04-16 23:31:00 | 3296.90000 | 3300.02000 | 3295.05000 | 3296.86000 | 94.8171 | 312648.1500 | 3297.37992 2014-04-16 23:32:00 | 3295.91000 | 3298.71000 | 3295.91000 | 3297.54000 | 203.4718 | 670997.2500 | 3297.74011 2014-04-16 23:33:00 | 3299.62000 | 3306.98000 | 3299.62000 | 3304.00000 | 96.6399 | 319142.5200 | 3302.39000 2014-04-16 23:34:00 | 3304.85000 | 3304.96000 | 3296.50000 | 3298.20000 | 67.4220 | 222437.2200 | 3299.18004 2014-04-16 23:35:00 | 3296.08000 | 3298.21000 | 3290.00000 | 3292.60000 | 44.2070 | 145588.3400 | 3293.32996 2014-04-16 23:36:00 | 3290.22000 | 3293.68000 | 3288.05000 | 3289.74000 | 51.0889 | 168070.8700 | 3289.76998 2014-04-16 23:37:00 | 3289.74000 | 3289.86000 | 3286.30000 | 3288.00000 | 46.7819 | 153833.5200 | 3288.31003 2014-04-16 23:38:00 | 3287.98000 | 3294.00000 | 3280.00000 | 3291.32000 | 65.7080 | 215990.6600 | 3287.12996 2014-04-16 23:39:00 | 3290.47000 | 3298.21000 | 3290.00000 | 3298.21000 | 66.4710 | 218900.8200 | 3293.18002 2014-04-16 23:40:00 | 3299.36000 | 3301.30000 | 3296.65000 | 3300.00000 | 76.7960 | 253352.2000 | 3299.02991 2014-04-16 23:41:00 | 3300.00000 | 3303.00000 | 3299.34000 | 3299.99000 | 45.3650 | 149730.0300 | 3300.55993 2014-04-16 23:42:00 | 3300.41000 | 3309.00000 | 3299.97000 | 3300.26000 | 61.7770 | 203949.3800 | 3301.37994 2014-04-16 23:43:00 | 3299.99000 | 3305.94000 | 3298.54000 | 3305.94000 | 79.6019 | 262742.8400 | 3300.71005 2014-04-16 23:44:00 | 3302.20000 | 3305.04000 | 3300.00000 | 3300.00000 | 51.0041 | 168450.1000 | 3302.68006 2014-04-16 23:45:00 | 3299.77000 | 3302.74000 | 3290.33000 | 3291.88000 | 42.5059 | 140224.5600 | 3298.93995 2014-04-16 23:46:00 | 3299.88000 | 3299.88000 | 3290.00000 | 3290.00000 | 112.8891 | 371725.6800 | 3292.83997 2014-04-16 23:47:00 | 3292.24000 | 3292.49000 | 3290.00000 | 3292.12000 | 48.1031 | 158338.4200 | 3291.65004 2014-04-16 23:48:00 | 3290.10000 | 3292.12000 | 3290.00000 | 3290.24000 | 11.2740 | 37101.2500 | 3290.87001 2014-04-16 23:49:00 | 3292.17000 | 3292.81000 | 3290.29000 | 3291.97000 | 52.6620 | 173363.8700 | 3292.01003 2014-04-16 23:50:00 | 3292.06000 | 3295.00000 | 3289.00000 | 3290.95000 | 98.6469 | 324760.3900 | 3292.14991 2014-04-16 23:51:00 | 3290.95000 | 3294.00000 | 3282.00000 | 3289.80000 | 53.2251 | 175011.9900 | 3288.14992 2014-04-16 23:52:00 | 3289.38000 | 3293.58000 | 3280.10000 | 3283.00000 | 65.8181 | 216569.0300 | 3290.41996 2014-04-16 23:53:00 | 3283.22000 | 3289.89000 | 3283.00000 | 3287.10000 | 31.9080 | 104870.7800 | 3286.65998 2014-04-16 23:54:00 | 3286.74000 | 3287.50000 | 3283.00000 | 3284.39000 | 38.6310 | 126929.7500 | 3285.70001 2014-04-16 23:55:00 | 3285.25000 | 3287.53000 | 3284.00000 | 3287.51000 | 33.9280 | 111476.3100 | 3285.66998 2014-04-16 23:56:00 | 3287.51000 | 3300.00000 | 3287.41000 | 3294.95000 | 78.7749 | 259187.6000 | 3290.22988 2014-04-16 23:57:00 | 3294.97000 | 3299.92000 | 3294.97000 | 3298.00000 | 38.0870 | 125600.8800 | 3297.73996 2014-04-16 23:58:00 | 3298.00000 | 3302.87000 | 3296.00000 | 3302.00000 | 69.2310 | 228404.7000 | 3299.17002 2014-04-16 23:59:00 | 3302.03000 | 3310.00000 | 3301.00000 | 3303.03000 | 58.9219 | 194828.9300 | 3306.56003 2014-04-17 00:00:00 | 3306.00000 | 3310.06000 | 3303.04000 | 3307.51000 | 67.3481 | 222775.9700 | 3307.82996 2014-04-17 00:01:00 | 3307.23000 | 3309.18000 | 3283.00000 | 3301.09000 | 123.7418 | 408617.8400 | 3302.18007 2014-04-17 00:02:00 | 3294.41000 | 3300.91000 | 3290.00000 | 3294.58000 | 108.0540 | 356027.0100 | 3294.90013 2014-04-17 00:03:00 | 3294.79000 | 3304.99000 | 3290.01000 | 3292.14000 | 112.8770 | 372189.3000 | 3297.29990 2014-04-17 00:04:00 | 3295.27000 | 3295.27000 | 3286.32000 | 3286.83000 | 33.5910 | 110534.9300 | 3290.61001 2014-04-17 00:05:00 | 3289.00000 | 3294.97000 | 3289.00000 | 3293.14000 | 51.6550 | 170036.4700 | 3291.76992 2014-04-17 00:06:00 | 3292.12000 | 3296.60000 | 3292.12000 | 3296.09000 | 35.7590 | 117839.1600 | 3295.36999 2014-04-17 00:07:00 | 3295.52000 | 3295.52000 | 3291.37000 | 3291.37000 | 70.4050 | 231930.1700 | 3294.22989 2014-04-17 00:08:00 | 3291.36000 | 3293.00000 | 3290.00000 | 3291.99000 | 105.2499 | 346494.2800 | 3292.11000 2014-04-17 00:09:00 | 3292.05000 | 3293.00000 | 3290.22000 | 3291.09000 | 75.2250 | 247609.8600 | 3291.59011 2014-04-17 00:10:00 | 3291.22000 | 3292.93000 | 3290.94000 | 3291.47000 | 89.6200 | 295020.0300 | 3291.90000 2014-04-17 00:11:00 | 3291.20000 | 3291.96000 | 3283.00000 | 3288.34000 | 107.4269 | 353383.9000 | 3289.52990 2014-04-17 00:12:00 | 3285.39000 | 3293.00000 | 3283.00000 | 3286.14000 | 80.1911 | 263586.5200 | 3286.98003 2014-04-17 00:13:00 | 3286.16000 | 3294.00000 | 3286.16000 | 3289.07000 | 70.4930 | 231803.6200 | 3288.32006 2014-04-17 00:14:00 | 3290.70000 | 3294.99000 | 3289.87000 | 3294.99000 | 73.8640 | 243210.4900 | 3292.68009 2014-04-17 00:15:00 | 3294.99000 | 3298.00000 | 3294.99000 | 3297.11000 | 83.0201 | 273644.9100 | 3296.13000 2014-04-17 00:16:00 | 3297.11000 | 3300.00000 | 3297.09000 | 3299.95000 | 112.8928 | 372448.1400 | 3299.13010 2014-04-17 00:17:00 | 3299.93000 | 3300.00000 | 3292.00000 | 3292.53000 | 55.8841 | 184220.7000 | 3296.48007 2014-04-17 00:18:00 | 3293.00000 | 3299.69000 | 3290.00000 | 3297.52000 | 95.6230 | 314967.8300 | 3293.85009 2014-04-17 00:19:00 | 3298.04000 | 3305.00000 | 3296.09000 | 3305.00000 | 98.1229 | 323802.6600 | 3299.97009 2014-04-17 00:20:00 | 3303.75000 | 3311.00000 | 3300.00000 | 3308.91000 | 112.5921 | 372363.6400 | 3307.19007 2014-04-17 00:21:00 | 3301.19000 | 3319.00000 | 3300.00000 | 3318.99000 | 178.2721 | 590201.9500 | 3310.68011 2014-04-17 00:22:00 | 3312.05000 | 3319.00000 | 3312.05000 | 3318.98000 | 38.9130 | 129034.3300 | 3315.97004 2014-04-17 00:23:00 | 3319.00000 | 3330.00000 | 3316.62000 | 3322.24000 | 193.8902 | 644553.0600 | 3324.32001 2014-04-17 00:24:00 | 3325.00000 | 3331.17000 | 3322.34000 | 3325.00000 | 131.0132 | 436035.4700 | 3328.18013 2014-04-17 00:25:00 | 3320.00000 | 3326.71000 | 3320.00000 | 3321.06000 | 116.6621 | 387642.5400 | 3322.78007 2014-04-17 00:26:00 | 3320.02000 | 3325.00000 | 3320.00000 | 3323.27000 | 95.2219 | 316390.1600 | 3322.66006 2014-04-17 00:27:00 | 3322.63000 | 3323.00000 | 3320.00000 | 3320.00000 | 75.8399 | 251926.4900 | 3321.82000 2014-04-17 00:28:00 | 3320.49000 | 3321.12000 | 3316.00000 | 3317.94000 | 102.2971 | 339576.3600 | 3319.50991 2014-04-17 00:29:00 | 3317.94000 | 3325.00000 | 3310.47000 | 3320.01000 | 100.3520 | 332800.3200 | 3316.33006 2014-04-17 00:30:00 | 3315.16000 | 3324.81000 | 3314.16000 | 3316.48000 | 83.6259 | 277559.3000 | 3319.05990 2014-04-17 00:31:00 | 3315.93000 | 3319.17000 | 3312.00000 | 3313.58000 | 97.3760 | 322903.6100 | 3316.04988 2014-04-17 00:32:00 | 3313.23000 | 3320.00000 | 3312.03000 | 3315.85000 | 97.4101 | 322769.2300 | 3313.51000 2014-04-17 00:33:00 | 3320.00000 | 3320.00000 | 3314.07000 | 3315.33000 | 34.4540 | 114290.2600 | 3317.18004 2014-04-17 00:34:00 | 3315.27000 | 3317.30000 | 3311.39000 | 3314.00000 | 73.9451 | 245006.6600 | 3313.36011 2014-04-17 00:35:00 | 3314.00000 | 3317.29000 | 3314.00000 | 3315.50000 | 91.3251 | 302806.5900 | 3315.69986 2014-04-17 00:36:00 | 3315.47000 | 3318.60000 | 3314.00000 | 3316.12000 | 66.5480 | 220638.0000 | 3315.46996 2014-04-17 00:37:00 | 3317.82000 | 3317.98000 | 3315.01000 | 3317.59000 | 82.7080 | 274273.7000 | 3316.16995 2014-04-17 00:38:00 | 3317.40000 | 3317.98000 | 3315.79000 | 3317.02000 | 48.9950 | 162507.2600 | 3316.80993 2014-04-17 00:39:00 | 3317.27000 | 3319.98000 | 3314.09000 | 3318.11000 | 103.8350 | 344424.8200 | 3317.03984 2014-04-17 00:40:00 | 3318.13000 | 3327.41000 | 3317.00000 | 3321.02000 | 145.7861 | 484084.2600 | 3320.50983 2014-04-17 00:41:00 | 3322.04000 | 3328.97000 | 3321.00000 | 3327.78000 | 113.1340 | 376100.3400 | 3324.38014 2014-04-17 00:42:00 | 3327.08000 | 3330.02000 | 3322.92000 | 3325.39000 | 104.2800 | 346927.9300 | 3326.89000 2014-04-17 00:43:00 | 3325.75000 | 3327.68000 | 3323.84000 | 3324.98000 | 49.4970 | 164588.0300 | 3325.20996 2014-04-17 00:44:00 | 3325.27000 | 3327.52000 | 3324.00000 | 3326.88000 | 63.7351 | 211938.8700 | 3325.30991 2014-04-17 00:45:00 | 3326.88000 | 3335.15000 | 3325.09000 | 3335.13000 | 75.6241 | 251794.9900 | 3329.56009 2014-04-17 00:46:00 | 3335.15000 | 3342.00000 | 3330.10000 | 3340.51000 | 131.7171 | 439621.5900 | 3337.61989 2014-04-17 00:47:00 | 3339.73000 | 3350.00000 | 3339.53000 | 3346.00000 | 108.6701 | 363678.7100 | 3346.63000 2014-04-17 00:48:00 | 3347.22000 | 3349.70000 | 3344.67000 | 3344.67000 | 84.2321 | 281896.9900 | 3346.67005 2014-04-17 00:49:00 | 3344.67000 | 3344.82000 | 3333.12000 | 3341.28000 | 97.2609 | 324839.6900 | 3339.88003 2014-04-17 00:50:00 | 3343.02000 | 3344.28000 | 3335.00000 | 3336.27000 | 122.4209 | 408695.9800 | 3338.45003 2014-04-17 00:51:00 | 3335.33000 | 3340.60000 | 3331.00000 | 3337.07000 | 83.9399 | 279989.1200 | 3335.59000 2014-04-17 00:52:00 | 3337.07000 | 3337.07000 | 3331.00000 | 3331.10000 | 77.6670 | 258798.7100 | 3332.15993 2014-04-17 00:53:00 | 3331.11000 | 3333.03000 | 3317.93000 | 3322.11000 | 135.8629 | 451909.8800 | 3326.22012 2014-04-17 00:54:00 | 3323.31000 | 3332.00000 | 3320.33000 | 3331.00000 | 63.3450 | 210835.6600 | 3328.36991 2014-04-17 00:55:00 | 3331.00000 | 3331.00000 | 3326.04000 | 3326.04000 | 45.9119 | 152806.8700 | 3328.26003 2014-04-17 00:56:00 | 3326.09000 | 3326.12000 | 3323.26000 | 3323.38000 | 56.0870 | 186431.5000 | 3323.96995 2014-04-17 00:57:00 | 3323.43000 | 3325.07000 | 3320.00000 | 3321.77000 | 71.4980 | 237605.0300 | 3323.23996 2014-04-17 00:58:00 | 3322.44000 | 3322.44000 | 3309.67000 | 3310.09000 | 112.7609 | 373818.1200 | 3315.14003 2014-04-17 00:59:00 | 3310.00000 | 3314.96000 | 3309.00000 | 3309.82000 | 158.1040 | 523441.2000 | 3310.74019 2014-04-17 01:00:00 | 3309.82000 | 3309.82000 | 3301.03000 | 3305.00000 | 137.2940 | 453835.1100 | 3305.57017 2014-04-17 01:01:00 | 3303.52000 | 3305.00000 | 3280.00000 | 3285.92000 | 139.6901 | 460056.6200 | 3293.41000 2014-04-17 01:02:00 | 3285.97000 | 3285.97000 | 3255.41000 | 3255.41000 | 249.2898 | 815524.1300 | 3271.38998 2014-04-17 01:03:00 | 3255.00000 | 3264.20000 | 3240.00000 | 3259.59000 | 235.8827 | 767324.1700 | 3252.99020 2014-04-17 01:04:00 | 3257.17000 | 3278.00000 | 3257.17000 | 3272.00000 | 171.6041 | 560701.0900 | 3267.41022 2014-04-17 01:05:00 | 3272.00000 | 3283.65000 | 3272.00000 | 3280.12000 | 272.9231 | 894724.0100 | 3278.30026 2014-04-17 01:06:00 | 3279.99000 | 3280.16000 | 3272.57000 | 3274.18000 | 111.6590 | 365758.1500 | 3275.66997 2014-04-17 01:07:00 | 3274.00000 | 3280.32000 | 3273.03000 | 3279.76000 | 129.0680 | 422861.5700 | 3276.26992 2014-04-17 01:08:00 | 3280.26000 | 3283.71000 | 3277.09000 | 3282.08000 | 90.0159 | 295348.4600 | 3281.06989 2014-04-17 01:09:00 | 3282.11000 | 3285.00000 | 3275.48000 | 3276.23000 | 190.2877 | 624326.3900 | 3280.95987 2014-04-17 01:10:00 | 3276.23000 | 3279.99000 | 3270.94000 | 3274.58000 | 127.2839 | 417066.2400 | 3276.66015 2014-04-17 01:11:00 | 3277.51000 | 3279.35000 | 3271.00000 | 3277.74000 | 116.5971 | 382056.0500 | 3276.71990 2014-04-17 01:12:00 | 3277.58000 | 3286.00000 | 3273.60000 | 3286.00000 | 54.6620 | 179179.3700 | 3277.95003 2014-04-17 01:13:00 | 3285.30000 | 3286.00000 | 3281.01000 | 3281.85000 | 110.7469 | 363644.1200 | 3283.55990 2014-04-17 01:14:00 | 3281.01000 | 3281.95000 | 3276.43000 | 3276.76000 | 123.9331 | 406397.8600 | 3279.17012 2014-04-17 01:15:00 | 3276.64000 | 3277.30000 | 3272.01000 | 3272.10000 | 122.8509 | 402334.1200 | 3274.98003 2014-04-17 01:16:00 | 3272.06000 | 3275.00000 | 3263.02000 | 3266.91000 | 122.6610 | 401020.5300 | 3269.34004 2014-04-17 01:17:00 | 3265.88000 | 3270.49000 | 3265.88000 | 3270.49000 | 105.6069 | 345152.9700 | 3268.27990 2014-04-17 01:18:00 | 3270.32000 | 3276.07000 | 3270.08000 | 3270.67000 | 91.3101 | 298805.9100 | 3272.43000 2014-04-17 01:19:00 | 3270.45000 | 3274.95000 | 3270.31000 | 3273.70000 | 118.6730 | 388439.1400 | 3273.19011 2014-04-17 01:20:00 | 3272.57000 | 3274.20000 | 3263.68000 | 3264.65000 | 81.3439 | 265888.7900 | 3268.70010 2014-04-17 01:21:00 | 3270.18000 | 3280.00000 | 3264.75000 | 3269.33000 | 131.8910 | 431331.1600 | 3270.36004 2014-04-17 01:22:00 | 3268.53000 | 3269.71000 | 3266.01000 | 3266.01000 | 74.0711 | 242111.0600 | 3268.63003 2014-04-17 01:23:00 | 3267.00000 | 3271.95000 | 3266.01000 | 3269.98000 | 104.4599 | 341396.8200 | 3268.21000 2014-04-17 01:24:00 | 3271.00000 | 3271.95000 | 3268.50000 | 3269.39000 | 76.8651 | 251338.0000 | 3269.86012 2014-04-17 01:25:00 | 3271.41000 | 3273.05000 | 3266.80000 | 3266.82000 | 139.9318 | 457736.4800 | 3271.14008 2014-04-17 01:26:00 | 3267.93000 | 3272.94000 | 3267.41000 | 3271.63000 | 110.0620 | 360041.3800 | 3271.26007 2014-04-17 01:27:00 | 3272.48000 | 3273.88000 | 3266.85000 | 3269.44000 | 107.5011 | 351760.9400 | 3272.16004 2014-04-17 01:28:00 | 3269.38000 | 3270.00000 | 3267.15000 | 3268.79000 | 121.1389 | 395967.9300 | 3268.70996 2014-04-17 01:29:00 | 3268.13000 | 3268.13000 | 3262.19000 | 3262.19000 | 133.8139 | 436862.4000 | 3264.70016 2014-04-17 01:30:00 | 3262.20000 | 3265.35000 | 3260.00000 | 3262.03000 | 67.6170 | 220539.7600 | 3261.59994 2014-04-17 01:31:00 | 3262.00000 | 3265.00000 | 3260.00000 | 3262.61000 | 116.3931 | 379749.9900 | 3262.65011 2014-04-17 01:32:00 | 3264.55000 | 3269.15000 | 3263.24000 | 3266.46000 | 143.2892 | 468117.2400 | 3266.93997 2014-04-17 01:33:00 | 3266.60000 | 3272.97000 | 3266.21000 | 3272.89000 | 88.7391 | 290276.3300 | 3271.11998 2014-04-17 01:34:00 | 3272.07000 | 3279.50000 | 3272.07000 | 3279.50000 | 47.1780 | 154471.5400 | 3274.22997 2014-04-17 01:35:00 | 3276.64000 | 3280.00000 | 3272.96000 | 3272.96000 | 123.6921 | 405336.6100 | 3276.98008 2014-04-17 01:36:00 | 3268.88000 | 3275.08000 | 3268.84000 | 3275.08000 | 71.9680 | 235531.7700 | 3272.72996 2014-04-17 01:37:00 | 3275.08000 | 3275.15000 | 3272.88000 | 3273.74000 | 62.2990 | 203965.7900 | 3273.97998 2014-04-17 01:38:00 | 3274.29000 | 3277.08000 | 3273.11000 | 3277.08000 | 41.7250 | 136625.0100 | 3274.41994 2014-04-17 01:39:00 | 3276.73000 | 3288.97000 | 3274.74000 | 3287.84000 | 90.1731 | 295893.2200 | 3281.39009 2014-04-17 01:40:00 | 3286.85000 | 3288.90000 | 3284.24000 | 3284.24000 | 98.0051 | 322097.5400 | 3286.53985 2014-04-17 01:41:00 | 3284.11000 | 3284.11000 | 3273.86000 | 3273.86000 | 145.0658 | 476082.7200 | 3281.83981 2014-04-17 01:42:00 | 3274.55000 | 3278.33000 | 3270.18000 | 3270.60000 | 140.3258 | 459277.8900 | 3272.93982 2014-04-17 01:43:00 | 3274.50000 | 3275.91000 | 3271.17000 | 3274.85000 | 96.5949 | 316265.2400 | 3274.13985 2014-04-17 01:44:00 | 3275.00000 | 3287.22000 | 3275.00000 | 3285.69000 | 128.5809 | 421907.5100 | 3281.26004 2014-04-17 01:45:00 | 3286.29000 | 3287.26000 | 3277.32000 | 3279.71000 | 172.6292 | 566482.5800 | 3281.49996 2014-04-17 01:46:00 | 3282.00000 | 3283.21000 | 3277.59000 | 3278.92000 | 74.2851 | 243640.8600 | 3279.80989 2014-04-17 01:47:00 | 3279.83000 | 3284.90000 | 3279.83000 | 3284.18000 | 140.3291 | 460586.6500 | 3282.18996 2014-04-17 01:48:00 | 3284.07000 | 3289.79000 | 3283.00000 | 3289.18000 | 63.3570 | 208156.2600 | 3285.44994 2014-04-17 01:49:00 | 3289.80000 | 3296.06000 | 3289.20000 | 3294.64000 | 185.0252 | 609141.7900 | 3292.20973 2014-04-17 01:50:00 | 3294.39000 | 3294.41000 | 3287.07000 | 3291.29000 | 121.1738 | 398921.2800 | 3292.14014 2014-04-17 01:51:00 | 3290.15000 | 3290.15000 | 3285.00000 | 3287.35000 | 74.0469 | 243412.9500 | 3287.27993 2014-04-17 01:52:00 | 3287.31000 | 3292.43000 | 3287.00000 | 3292.43000 | 88.2919 | 290441.5000 | 3289.56005 2014-04-17 01:53:00 | 3293.99000 | 3295.00000 | 3292.20000 | 3294.46000 | 41.2200 | 135780.2000 | 3294.04000 2014-04-17 01:54:00 | 3294.51000 | 3300.00000 | 3294.49000 | 3300.00000 | 78.4900 | 258850.4500 | 3297.88000 2014-04-17 01:55:00 | 3300.15000 | 3306.00000 | 3296.67000 | 3300.08000 | 111.4829 | 367846.7700 | 3299.58010 2014-04-17 01:56:00 | 3297.68000 | 3308.90000 | 3297.51000 | 3304.25000 | 145.9620 | 481972.2800 | 3302.04009 2014-04-17 01:57:00 | 3305.97000 | 3306.00000 | 3302.04000 | 3304.61000 | 148.2789 | 489873.4800 | 3303.72995 2014-04-17 01:58:00 | 3304.56000 | 3304.90000 | 3298.02000 | 3300.00000 | 85.6481 | 282665.3000 | 3300.30995 2014-04-17 01:59:00 | 3301.81000 | 3301.81000 | 3294.06000 | 3297.84000 | 152.5892 | 503220.8000 | 3297.87996 2014-04-17 02:00:00 | 3297.18000 | 3299.00000 | 3292.03000 | 3293.66000 | 127.6530 | 420631.8200 | 3295.12011 2014-04-17 02:01:00 | 3293.63000 | 3296.90000 | 3290.03000 | 3293.00000 | 300.2912 | 988792.9700 | 3292.78011 2014-04-17 02:02:00 | 3293.00000 | 3294.90000 | 3290.00000 | 3293.21000 | 159.6162 | 525609.8500 | 3292.95982 2014-04-17 02:03:00 | 3294.43000 | 3294.43000 | 3285.00000 | 3290.00000 | 213.7231 | 702877.7000 | 3288.73020 2014-04-17 02:04:00 | 3291.70000 | 3293.87000 | 3287.70000 | 3291.38000 | 107.0470 | 352242.5600 | 3290.53990 2014-04-17 02:05:00 | 3293.83000 | 3294.00000 | 3288.10000 | 3293.87000 | 72.2570 | 237911.7900 | 3292.57993 2014-04-17 02:06:00 | 3293.87000 | 3297.47000 | 3290.00000 | 3296.64000 | 138.2841 | 455633.7200 | 3294.91017 2014-04-17 02:07:00 | 3295.33000 | 3296.70000 | 3287.75000 | 3288.17000 | 173.7463 | 572017.8700 | 3292.25980 2014-04-17 02:08:00 | 3287.78000 | 3290.00000 | 3287.00000 | 3289.16000 | 185.6388 | 610473.2800 | 3288.49993 2014-04-17 02:09:00 | 3288.09000 | 3289.48000 | 3280.44000 | 3280.91000 | 92.7091 | 304606.0500 | 3285.60998 2014-04-17 02:10:00 | 3281.68000 | 3289.66000 | 3280.02000 | 3285.00000 | 180.7313 | 593481.6900 | 3283.78007 2014-04-17 02:11:00 | 3285.00000 | 3285.00000 | 3280.00000 | 3281.99000 | 119.4799 | 392148.6000 | 3282.13000 2014-04-17 02:12:00 | 3281.96000 | 3282.53000 | 3280.00000 | 3280.00000 | 112.3571 | 368647.1400 | 3281.02990 2014-04-17 02:13:00 | 3279.88000 | 3283.98000 | 3276.00000 | 3281.34000 | 130.5239 | 428093.7400 | 3279.81016 2014-04-17 02:14:00 | 3280.45000 | 3283.95000 | 3280.45000 | 3283.86000 | 82.7979 | 271750.2200 | 3282.08995 2014-04-17 02:15:00 | 3283.14000 | 3289.53000 | 3283.08000 | 3285.33000 | 118.2371 | 388407.8400 | 3284.98990 2014-04-17 02:16:00 | 3285.70000 | 3295.00000 | 3283.99000 | 3292.05000 | 158.7851 | 522421.8700 | 3290.11976 2014-04-17 02:17:00 | 3294.53000 | 3298.61000 | 3283.74000 | 3289.05000 | 139.5949 | 459184.8500 | 3289.40978 2014-04-17 02:18:00 | 3286.43000 | 3295.00000 | 3286.16000 | 3294.97000 | 164.7141 | 541848.3900 | 3289.63020 2014-04-17 02:19:00 | 3292.99000 | 3294.97000 | 3285.00000 | 3288.14000 | 160.1118 | 526803.1000 | 3290.22009 2014-04-17 02:20:00 | 3289.76000 | 3290.90000 | 3285.18000 | 3286.00000 | 195.5397 | 642795.7700 | 3287.28998 2014-04-17 02:21:00 | 3286.58000 | 3293.48000 | 3286.23000 | 3289.51000 | 87.8491 | 288964.5300 | 3289.32997 2014-04-17 02:22:00 | 3290.00000 | 3290.00000 | 3286.79000 | 3287.79000 | 185.3493 | 609495.1500 | 3288.35996 2014-04-17 02:23:00 | 3288.92000 | 3289.05000 | 3286.04000 | 3287.83000 | 104.1810 | 342564.7300 | 3288.17003 2014-04-17 02:24:00 | 3286.00000 | 3288.27000 | 3284.52000 | 3284.53000 | 187.3049 | 615408.8700 | 3285.59971 2014-04-17 02:25:00 | 3284.52000 | 3284.52000 | 3282.00000 | 3282.00000 | 104.8089 | 344153.7200 | 3283.62997 2014-04-17 02:26:00 | 3281.82000 | 3283.00000 | 3280.00000 | 3281.81000 | 136.1859 | 446900.9500 | 3281.54983 2014-04-17 02:27:00 | 3281.65000 | 3287.52000 | 3280.35000 | 3286.00000 | 55.5901 | 182561.6200 | 3284.07000 2014-04-17 02:28:00 | 3286.00000 | 3290.00000 | 3284.85000 | 3289.70000 | 175.2242 | 576005.8700 | 3287.25023 2014-04-17 02:29:00 | 3289.44000 | 3292.00000 | 3287.21000 | 3291.07000 | 111.4121 | 366593.8000 | 3290.43007 2014-04-17 02:30:00 | 3290.82000 | 3291.00000 | 3285.15000 | 3290.90000 | 141.6762 | 465968.6100 | 3288.96983 2014-04-17 02:31:00 | 3290.60000 | 3292.00000 | 3289.76000 | 3291.14000 | 170.9182 | 562473.1000 | 3290.88991 2014-04-17 02:32:00 | 3290.92000 | 3290.92000 | 3282.93000 | 3282.93000 | 122.5391 | 402761.3500 | 3286.79996 2014-04-17 02:33:00 | 3284.76000 | 3284.76000 | 3280.10000 | 3280.10000 | 178.3918 | 585631.6500 | 3282.84010 2014-04-17 02:34:00 | 3280.46000 | 3283.83000 | 3279.00000 | 3279.00000 | 86.0361 | 282348.8000 | 3281.74990 2014-04-17 02:35:00 | 3279.00000 | 3279.96000 | 3270.00000 | 3270.00000 | 182.8168 | 598447.0100 | 3273.47982 2014-04-17 02:36:00 | 3272.23000 | 3274.32000 | 3268.15000 | 3268.72000 | 171.3272 | 560359.9400 | 3270.69985 2014-04-17 02:37:00 | 3269.44000 | 3269.49000 | 3266.00000 | 3266.00000 | 194.1959 | 634587.3600 | 3267.76975 2014-04-17 02:38:00 | 3266.00000 | 3274.18000 | 3265.01000 | 3274.18000 | 144.2031 | 471505.1100 | 3269.73014 2014-04-17 02:39:00 | 3273.14000 | 3277.88000 | 3269.90000 | 3272.07000 | 132.4718 | 433788.2200 | 3274.57007 2014-04-17 02:40:00 | 3270.01000 | 3272.04000 | 3265.04000 | 3266.06000 | 218.3522 | 713703.8400 | 3268.59015 2014-04-17 02:41:00 | 3267.67000 | 3270.12000 | 3265.00000 | 3269.77000 | 187.6620 | 613215.6500 | 3267.66012 2014-04-17 02:42:00 | 3269.77000 | 3271.45000 | 3265.00000 | 3266.49000 | 135.1552 | 441776.2400 | 3268.65980 2014-04-17 02:43:00 | 3267.00000 | 3268.20000 | 3258.37000 | 3261.50000 | 256.6727 | 837707.9800 | 3263.72021 2014-04-17 02:44:00 | 3261.50000 | 3261.50000 | 3258.41000 | 3260.29000 | 134.0291 | 436966.8800 | 3260.23996 2014-04-17 02:45:00 | 3260.35000 | 3268.32000 | 3260.35000 | 3268.29000 | 119.2420 | 389174.8900 | 3263.74007 2014-04-17 02:46:00 | 3268.29000 | 3272.36000 | 3264.58000 | 3268.18000 | 106.2049 | 347124.3000 | 3268.43983 2014-04-17 02:47:00 | 3264.59000 | 3268.07000 | 3261.00000 | 3265.14000 | 179.8839 | 586957.6200 | 3262.98022 2014-04-17 02:48:00 | 3266.02000 | 3267.06000 | 3261.07000 | 3262.88000 | 89.3600 | 291671.1100 | 3264.00000 2014-04-17 02:49:00 | 3264.31000 | 3265.00000 | 3261.70000 | 3262.00000 | 125.1341 | 408335.2100 | 3263.18016 2014-04-17 02:50:00 | 3262.00000 | 3263.94000 | 3259.00000 | 3261.24000 | 85.9250 | 280169.5900 | 3260.62987 2014-04-17 02:51:00 | 3261.00000 | 3261.28000 | 3249.87000 | 3250.68000 | 156.5101 | 509509.3200 | 3255.44001 2014-04-17 02:52:00 | 3249.74000 | 3257.14000 | 3248.59000 | 3252.00000 | 139.4351 | 453448.4000 | 3252.03979 2014-04-17 02:53:00 | 3252.11000 | 3257.10000 | 3249.01000 | 3251.10000 | 194.6003 | 633030.7400 | 3252.98002 2014-04-17 02:54:00 | 3251.10000 | 3253.00000 | 3247.04000 | 3247.89000 | 179.0799 | 581930.9300 | 3249.56000 2014-04-17 02:55:00 | 3246.86000 | 3246.86000 | 3235.21000 | 3240.03000 | 271.9079 | 881914.0700 | 3243.42982 2014-04-17 02:56:00 | 3240.03000 | 3244.25000 | 3231.00000 | 3240.72000 | 132.0938 | 428039.3800 | 3240.42015 2014-04-17 02:57:00 | 3240.72000 | 3240.72000 | 3228.00000 | 3236.35000 | 210.1552 | 679354.0200 | 3232.62969 2014-04-17 02:58:00 | 3235.12000 | 3246.32000 | 3235.09000 | 3241.91000 | 160.6928 | 520471.2300 | 3238.92014 2014-04-17 02:59:00 | 3240.27000 | 3246.20000 | 3230.54000 | 3240.53000 | 239.5537 | 776220.9900 | 3240.28027 2014-04-17 03:00:00 | 3241.13000 | 3242.06000 | 3235.47000 | 3237.16000 | 161.3430 | 522520.4700 | 3238.57015 2014-04-17 03:01:00 | 3238.13000 | 3241.98000 | 3238.10000 | 3241.98000 | 164.9991 | 534621.9800 | 3240.14996 2014-04-17 03:02:00 | 3243.00000 | 3250.00000 | 3241.19000 | 3247.76000 | 133.6542 | 433635.5900 | 3244.46017 2014-04-17 03:03:00 | 3250.00000 | 3263.18000 | 3242.33000 | 3249.03000 | 213.0649 | 692718.6400 | 3251.20967 2014-04-17 03:04:00 | 3249.00000 | 3254.84000 | 3244.54000 | 3252.80000 | 133.4059 | 433757.2100 | 3251.40983 2014-04-17 03:05:00 | 3253.16000 | 3254.77000 | 3250.10000 | 3250.89000 | 87.5119 | 284560.6700 | 3251.68005 2014-04-17 03:06:00 | 3250.89000 | 3252.71000 | 3250.00000 | 3251.00000 | 99.2961 | 322816.7300 | 3251.04988 2014-04-17 03:07:00 | 3250.10000 | 3250.10000 | 3240.95000 | 3241.00000 | 120.2441 | 390015.4700 | 3243.53015 2014-04-17 03:08:00 | 3242.37000 | 3242.42000 | 3231.29000 | 3240.00000 | 160.6812 | 520144.3400 | 3237.12006 2014-04-17 03:09:00 | 3240.00000 | 3245.78000 | 3240.00000 | 3242.15000 | 193.1609 | 626361.0800 | 3242.69006 2014-04-17 03:10:00 | 3242.66000 | 3244.86000 | 3236.10000 | 3236.78000 | 139.9511 | 453619.4300 | 3241.27005 2014-04-17 03:11:00 | 3236.69000 | 3239.90000 | 3235.00000 | 3238.84000 | 186.0877 | 602483.2300 | 3237.62987 2014-04-17 03:12:00 | 3238.02000 | 3244.00000 | 3236.04000 | 3243.00000 | 160.9721 | 521683.1700 | 3240.83010 2014-04-17 03:13:00 | 3243.00000 | 3243.09000 | 3235.51000 | 3243.00000 | 120.3550 | 390056.1700 | 3240.87982 2014-04-17 03:14:00 | 3242.83000 | 3249.38000 | 3240.50000 | 3247.71000 | 170.3648 | 552898.5900 | 3245.37973 2014-04-17 03:15:00 | 3245.06000 | 3253.42000 | 3245.06000 | 3253.42000 | 237.6227 | 772188.1300 | 3249.64019 2014-04-17 03:16:00 | 3253.47000 | 3255.00000 | 3249.34000 | 3252.12000 | 185.0008 | 601642.9900 | 3252.11005 2014-04-17 03:17:00 | 3251.99000 | 3253.78000 | 3251.32000 | 3252.90000 | 47.7920 | 155478.7600 | 3253.24003 2014-04-17 03:18:00 | 3253.45000 | 3253.45000 | 3249.12000 | 3249.12000 | 91.2691 | 296725.8600 | 3251.10997 2014-04-17 03:19:00 | 3249.03000 | 3250.36000 | 3245.00000 | 3247.42000 | 135.1219 | 438863.9200 | 3247.91008 2014-04-17 03:20:00 | 3246.39000 | 3249.02000 | 3243.35000 | 3245.11000 | 117.6081 | 381795.7900 | 3246.33993 2014-04-17 03:21:00 | 3243.02000 | 3250.60000 | 3242.35000 | 3249.43000 | 201.1408 | 652723.9400 | 3245.11005 2014-04-17 03:22:00 | 3250.12000 | 3253.56000 | 3249.34000 | 3253.39000 | 144.1672 | 468737.8600 | 3251.34987 2014-04-17 03:23:00 | 3253.35000 | 3259.20000 | 3252.79000 | 3259.20000 | 134.8551 | 439167.7300 | 3256.59021 2014-04-17 03:24:00 | 3259.28000 | 3260.00000 | 3256.40000 | 3258.11000 | 159.1032 | 518406.0400 | 3258.30016 2014-04-17 03:25:00 | 3258.76000 | 3259.79000 | 3256.56000 | 3258.12000 | 104.0690 | 339035.8800 | 3257.79997 2014-04-17 03:26:00 | 3257.01000 | 3257.01000 | 3249.32000 | 3253.27000 | 153.8921 | 500729.5000 | 3253.77010 2014-04-17 03:27:00 | 3254.07000 | 3259.00000 | 3249.82000 | 3254.44000 | 275.3057 | 895751.0000 | 3253.65964 2014-04-17 03:28:00 | 3254.28000 | 3254.98000 | 3252.08000 | 3252.70000 | 167.9312 | 546392.6200 | 3253.67006 2014-04-17 03:29:00 | 3254.29000 | 3254.29000 | 3252.05000 | 3253.14000 | 191.6462 | 623451.7900 | 3253.13977 2014-04-17 03:30:00 | 3252.71000 | 3254.17000 | 3248.37000 | 3250.00000 | 190.7678 | 620210.9800 | 3251.12987 2014-04-17 03:31:00 | 3248.84000 | 3250.00000 | 3243.21000 | 3243.83000 | 113.6901 | 369085.6600 | 3246.42000 2014-04-17 03:32:00 | 3243.81000 | 3246.32000 | 3241.06000 | 3244.41000 | 205.0230 | 664910.0600 | 3243.10019 2014-04-17 03:33:00 | 3244.48000 | 3250.00000 | 3244.48000 | 3248.52000 | 148.0352 | 480758.9800 | 3247.59978 2014-04-17 03:34:00 | 3248.52000 | 3250.68000 | 3242.17000 | 3246.51000 | 139.8662 | 454225.1800 | 3247.56984 2014-04-17 03:35:00 | 3246.44000 | 3248.78000 | 3244.34000 | 3245.62000 | 206.7582 | 671257.1400 | 3246.57989 2014-04-17 03:36:00 | 3246.17000 | 3253.87000 | 3245.18000 | 3247.23000 | 189.2442 | 614922.6300 | 3249.36025 2014-04-17 03:37:00 | 3247.98000 | 3249.82000 | 3245.47000 | 3248.75000 | 109.1339 | 354463.6700 | 3247.97013 2014-04-17 03:38:00 | 3248.94000 | 3252.00000 | 3245.47000 | 3251.62000 | 174.2378 | 566166.5300 | 3249.38988 2014-04-17 03:39:00 | 3250.52000 | 3252.00000 | 3247.83000 | 3249.54000 | 224.1831 | 728577.1600 | 3249.92021 2014-04-17 03:40:00 | 3249.46000 | 3251.99000 | 3248.87000 | 3250.82000 | 201.4131 | 654711.4200 | 3250.59019 2014-04-17 03:41:00 | 3251.80000 | 3254.00000 | 3250.10000 | 3250.10000 | 140.0271 | 455386.2200 | 3252.12987 2014-04-17 03:42:00 | 3250.30000 | 3253.70000 | 3250.00000 | 3251.53000 | 109.4350 | 355854.2100 | 3251.73983 2014-04-17 03:43:00 | 3252.07000 | 3256.00000 | 3250.00000 | 3253.00000 | 176.0590 | 572591.3100 | 3252.26994 2014-04-17 03:44:00 | 3253.00000 | 3255.91000 | 3250.68000 | 3255.00000 | 204.5762 | 665645.9300 | 3253.77976 2014-04-17 03:45:00 | 3252.68000 | 3258.49000 | 3252.40000 | 3257.41000 | 75.0700 | 244351.4900 | 3254.98000 2014-04-17 03:46:00 | 3258.08000 | 3259.95000 | 3256.82000 | 3259.95000 | 140.3891 | 457396.0700 | 3258.05996 2014-04-17 03:47:00 | 3260.00000 | 3263.00000 | 3255.00000 | 3259.95000 | 163.0439 | 531648.7800 | 3260.77020 2014-04-17 03:48:00 | 3257.59000 | 3266.27000 | 3257.59000 | 3265.39000 | 54.3730 | 177348.5300 | 3261.70005 2014-04-17 03:49:00 | 3267.43000 | 3271.00000 | 3265.39000 | 3268.03000 | 147.3191 | 481578.7500 | 3268.94996 2014-04-17 03:50:00 | 3269.23000 | 3271.18000 | 3268.00000 | 3270.59000 | 87.5281 | 286208.0900 | 3269.89995 2014-04-17 03:51:00 | 3271.34000 | 3274.97000 | 3270.59000 | 3274.89000 | 143.2100 | 468672.0300 | 3272.62000 2014-04-17 03:52:00 | 3273.32000 | 3275.00000 | 3272.00000 | 3273.92000 | 89.8269 | 294046.6700 | 3273.47992 2014-04-17 03:53:00 | 3273.90000 | 3273.90000 | 3265.38000 | 3272.91000 | 165.1890 | 540172.8900 | 3270.02995 2014-04-17 03:54:00 | 3273.11000 | 3276.00000 | 3262.80000 | 3266.53000 | 155.8471 | 508945.2700 | 3265.66986 2014-04-17 03:55:00 | 3266.33000 | 3270.83000 | 3264.21000 | 3268.72000 | 216.6170 | 707663.8400 | 3266.88980 2014-04-17 03:56:00 | 3267.03000 | 3276.00000 | 3266.00000 | 3271.00000 | 102.0879 | 333770.2500 | 3269.43993 2014-04-17 03:57:00 | 3275.97000 | 3276.00000 | 3264.01000 | 3273.00000 | 160.2880 | 524300.5100 | 3270.98990 2014-04-17 03:58:00 | 3273.00000 | 3275.37000 | 3270.98000 | 3273.75000 | 167.5462 | 548392.1300 | 3273.07981 2014-04-17 03:59:00 | 3273.22000 | 3274.46000 | 3267.04000 | 3270.00000 | 248.0479 | 811421.8000 | 3271.22984 2014-04-17 04:00:00 | 3270.00000 | 3271.50000 | 3264.01000 | 3264.20000 | 73.9720 | 241821.7100 | 3269.10004 2014-04-17 04:01:00 | 3264.01000 | 3267.89000 | 3263.10000 | 3264.07000 | 88.1269 | 287718.5600 | 3264.81992 2014-04-17 04:02:00 | 3265.56000 | 3267.44000 | 3260.67000 | 3262.00000 | 112.0801 | 365989.8000 | 3265.43000 2014-04-17 04:03:00 | 3261.01000 | 3261.97000 | 3259.80000 | 3259.80000 | 29.9060 | 97523.9600 | 3261.01996 2014-04-17 04:04:00 | 3259.13000 | 3263.00000 | 3257.30000 | 3262.90000 | 80.3230 | 261868.3900 | 3260.19007 2014-04-17 04:05:00 | 3263.40000 | 3268.87000 | 3263.40000 | 3267.99000 | 144.2579 | 471149.0700 | 3266.01991 2014-04-17 04:06:00 | 3269.88000 | 3273.00000 | 3265.69000 | 3267.50000 | 102.7890 | 335977.2900 | 3268.60997 2014-04-17 04:07:00 | 3268.06000 | 3271.12000 | 3266.04000 | 3268.62000 | 115.7450 | 378325.3800 | 3268.60982 2014-04-17 04:08:00 | 3269.62000 | 3271.17000 | 3267.75000 | 3270.27000 | 121.3919 | 396873.9600 | 3269.36007 2014-04-17 04:09:00 | 3270.27000 | 3270.52000 | 3268.82000 | 3270.00000 | 52.8240 | 172710.7400 | 3269.55006 2014-04-17 04:10:00 | 3270.99000 | 3271.17000 | 3267.61000 | 3270.72000 | 97.8911 | 320149.9100 | 3270.47003 2014-04-17 04:11:00 | 3270.00000 | 3273.00000 | 3255.00000 | 3267.85000 | 119.0300 | 388990.0700 | 3268.00000 2014-04-17 04:12:00 | 3267.98000 | 3270.00000 | 3267.85000 | 3269.99000 | 26.3180 | 86034.0400 | 3269.01998 2014-04-17 04:13:00 | 3269.98000 | 3270.60000 | 3269.02000 | 3269.92000 | 46.3330 | 151505.1000 | 3269.92004 2014-04-17 04:14:00 | 3269.02000 | 3269.34000 | 3264.10000 | 3265.29000 | 96.0710 | 313747.7100 | 3265.79003 2014-04-17 04:15:00 | 3266.65000 | 3266.71000 | 3263.02000 | 3264.04000 | 67.1880 | 219309.0000 | 3264.10996 2014-04-17 04:16:00 | 3263.97000 | 3266.72000 | 3263.49000 | 3264.95000 | 57.5440 | 187909.3000 | 3265.49007 2014-04-17 04:17:00 | 3264.98000 | 3265.93000 | 3260.10000 | 3260.63000 | 123.4269 | 402850.4300 | 3263.87988 2014-04-17 04:18:00 | 3260.59000 | 3261.28000 | 3255.01000 | 3256.10000 | 73.7710 | 240360.7200 | 3258.20002 2014-04-17 04:19:00 | 3256.10000 | 3263.93000 | 3256.00000 | 3257.90000 | 71.4199 | 232636.0300 | 3257.30000 2014-04-17 04:20:00 | 3257.93000 | 3263.04000 | 3257.93000 | 3260.03000 | 97.9669 | 319537.5300 | 3261.68991 2014-04-17 04:21:00 | 3260.03000 | 3262.82000 | 3258.00000 | 3258.52000 | 85.2080 | 277752.4200 | 3259.69995 2014-04-17 04:22:00 | 3259.78000 | 3263.40000 | 3259.02000 | 3260.07000 | 58.3491 | 190275.1300 | 3260.97998 2014-04-17 04:23:00 | 3261.12000 | 3261.30000 | 3258.75000 | 3258.75000 | 63.5121 | 207043.6300 | 3259.91004 2014-04-17 04:24:00 | 3258.63000 | 3258.63000 | 3255.24000 | 3256.03000 | 52.1710 | 169907.9400 | 3256.75002 2014-04-17 04:25:00 | 3256.18000 | 3261.84000 | 3255.00000 | 3259.67000 | 90.9301 | 296195.7200 | 3257.40000 2014-04-17 04:26:00 | 3257.91000 | 3261.90000 | 3257.59000 | 3261.90000 | 90.0251 | 293527.6100 | 3260.50986 2014-04-17 04:27:00 | 3262.00000 | 3266.50000 | 3256.51000 | 3258.93000 | 79.8349 | 260322.5400 | 3260.76012 2014-04-17 04:28:00 | 3260.92000 | 3265.86000 | 3257.68000 | 3258.00000 | 71.0751 | 231917.2900 | 3262.98989 2014-04-17 04:29:00 | 3260.65000 | 3263.19000 | 3258.00000 | 3259.37000 | 58.3719 | 190297.7700 | 3260.09003 2014-04-17 04:30:00 | 3259.91000 | 3260.77000 | 3258.00000 | 3258.92000 | 114.6929 | 373787.4900 | 3259.03010 2014-04-17 04:31:00 | 3258.22000 | 3261.88000 | 3256.55000 | 3260.61000 | 137.7141 | 448843.4200 | 3259.24017 2014-04-17 04:32:00 | 3260.67000 | 3261.59000 | 3256.60000 | 3256.63000 | 99.3880 | 324007.0100 | 3260.01994 2014-04-17 04:33:00 | 3256.72000 | 3259.14000 | 3256.72000 | 3258.59000 | 83.7079 | 272711.1600 | 3257.88995 2014-04-17 04:34:00 | 3258.36000 | 3261.23000 | 3257.20000 | 3261.23000 | 62.0730 | 202294.1200 | 3258.97006 2014-04-17 04:35:00 | 3260.40000 | 3262.00000 | 3260.06000 | 3261.31000 | 85.1099 | 277508.4000 | 3260.59000 2014-04-17 04:36:00 | 3261.95000 | 3263.00000 | 3256.51000 | 3260.27000 | 41.7979 | 136345.3200 | 3262.00997 2014-04-17 04:37:00 | 3260.96000 | 3261.05000 | 3252.85000 | 3252.85000 | 68.6070 | 223614.1200 | 3259.34994 2014-04-17 04:38:00 | 3256.53000 | 3257.18000 | 3252.83000 | 3255.83000 | 71.0669 | 231312.9000 | 3254.85993 2014-04-17 04:39:00 | 3255.85000 | 3259.97000 | 3253.07000 | 3256.50000 | 49.1581 | 160005.5600 | 3254.91997 2014-04-17 04:40:00 | 3257.97000 | 3259.38000 | 3255.85000 | 3256.03000 | 80.4531 | 262033.2300 | 3256.97008 2014-04-17 04:41:00 | 3255.95000 | 3258.00000 | 3251.01000 | 3255.94000 | 103.9880 | 338557.8800 | 3255.73994 2014-04-17 04:42:00 | 3255.82000 | 3256.19000 | 3253.00000 | 3254.25000 | 78.2739 | 254775.4300 | 3254.92009 2014-04-17 04:43:00 | 3255.46000 | 3255.46000 | 3251.00000 | 3251.00000 | 105.5500 | 343372.2000 | 3253.17000 2014-04-17 04:44:00 | 3250.92000 | 3255.91000 | 3249.68000 | 3249.85000 | 81.4811 | 264943.1100 | 3251.59003 2014-04-17 04:45:00 | 3249.71000 | 3256.00000 | 3245.00000 | 3245.65000 | 47.5280 | 154391.4800 | 3248.42997 2014-04-17 04:46:00 | 3248.52000 | 3248.52000 | 3245.00000 | 3246.19000 | 86.3711 | 280383.8500 | 3246.27003 2014-04-17 04:47:00 | 3245.20000 | 3246.00000 | 3240.00000 | 3240.00000 | 94.3679 | 305973.8200 | 3242.34994 2014-04-17 04:48:00 | 3239.29000 | 3242.00000 | 3238.43000 | 3238.99000 | 91.7500 | 297290.1600 | 3240.22000 2014-04-17 04:49:00 | 3239.00000 | 3241.00000 | 3235.47000 | 3237.96000 | 32.5110 | 105285.4900 | 3238.46001 2014-04-17 04:50:00 | 3237.94000 | 3237.96000 | 3231.17000 | 3232.97000 | 87.3959 | 282745.9000 | 3235.22989 2014-04-17 04:51:00 | 3232.97000 | 3239.00000 | 3232.97000 | 3238.52000 | 99.8239 | 323119.9000 | 3236.90012 2014-04-17 04:52:00 | 3238.54000 | 3253.99000 | 3238.54000 | 3243.29000 | 49.9920 | 162201.5500 | 3244.55003 2014-04-17 04:53:00 | 3243.20000 | 3244.34000 | 3240.00000 | 3242.35000 | 79.1230 | 256564.1600 | 3242.60007 2014-04-17 04:54:00 | 3241.97000 | 3243.98000 | 3240.00000 | 3242.03000 | 64.9500 | 210590.0600 | 3242.34000 2014-04-17 04:55:00 | 3241.97000 | 3245.19000 | 3241.10000 | 3245.00000 | 82.7009 | 268230.4300 | 3243.38002 2014-04-17 04:56:00 | 3245.50000 | 3245.52000 | 3240.05000 | 3241.78000 | 98.7011 | 320053.2200 | 3242.65003 2014-04-17 04:57:00 | 3241.26000 | 3243.97000 | 3241.21000 | 3242.25000 | 63.7310 | 206601.9900 | 3241.78002 2014-04-17 04:58:00 | 3243.89000 | 3245.52000 | 3241.21000 | 3243.97000 | 30.9530 | 100380.6600 | 3243.00003 2014-04-17 04:59:00 | 3243.97000 | 3247.97000 | 3242.57000 | 3242.57000 | 85.2790 | 276703.9000 | 3244.68997 2014-04-17 05:00:00 | 3242.00000 | 3242.47000 | 3240.00000 | 3240.03000 | 64.0430 | 207559.4700 | 3240.94006 2014-04-17 05:01:00 | 3240.03000 | 3241.47000 | 3238.00000 | 3238.00000 | 91.6000 | 296727.2500 | 3239.38000 2014-04-17 05:02:00 | 3238.34000 | 3241.00000 | 3220.00000 | 3223.99000 | 187.7631 | 606887.8000 | 3232.20018 2014-04-17 05:03:00 | 3220.00000 | 3229.00000 | 3213.62000 | 3223.46000 | 118.0750 | 380383.2200 | 3221.53982 2014-04-17 05:04:00 | 3225.79000 | 3229.00000 | 3222.14000 | 3227.28000 | 113.7770 | 366923.8800 | 3224.93989 2014-04-17 05:05:00 | 3226.59000 | 3227.77000 | 3220.00000 | 3220.01000 | 87.5419 | 282081.1700 | 3222.24005 2014-04-17 05:06:00 | 3220.00000 | 3223.25000 | 3203.30000 | 3207.84000 | 120.0820 | 385608.5400 | 3211.21007 2014-04-17 05:07:00 | 3206.55000 | 3218.11000 | 3200.03000 | 3217.84000 | 224.2194 | 718876.3800 | 3206.12995 2014-04-17 05:08:00 | 3215.94000 | 3218.96000 | 3210.00000 | 3215.15000 | 92.4160 | 296983.3400 | 3213.54988 2014-04-17 05:09:00 | 3215.26000 | 3222.00000 | 3215.00000 | 3218.71000 | 218.5091 | 703216.8500 | 3218.24994 2014-04-17 05:10:00 | 3218.60000 | 3218.60000 | 3210.00000 | 3216.80000 | 141.0960 | 453465.4700 | 3213.87982 2014-04-17 05:11:00 | 3216.83000 | 3230.00000 | 3216.80000 | 3224.89000 | 140.3382 | 452243.9100 | 3222.52992 2014-04-17 05:12:00 | 3224.89000 | 3229.50000 | 3220.00000 | 3226.08000 | 109.2211 | 352271.9100 | 3225.31004 2014-04-17 05:13:00 | 3226.10000 | 3230.24000 | 3220.00000 | 3230.17000 | 111.0910 | 358561.9200 | 3227.64004 2014-04-17 05:14:00 | 3229.88000 | 3248.00000 | 3229.50000 | 3234.21000 | 206.1969 | 667127.2000 | 3235.38980 2014-04-17 05:15:00 | 3234.21000 | 3265.00000 | 3234.21000 | 3262.94000 | 207.9893 | 675476.4400 | 3247.64996 2014-04-17 05:16:00 | 3260.12000 | 3286.98000 | 3257.21000 | 3284.68000 | 295.1269 | 965002.9400 | 3269.78972 2014-04-17 05:17:00 | 3280.00000 | 3301.26000 | 3266.02000 | 3301.24000 | 304.0937 | 1002007.1200 | 3295.06034 2014-04-17 05:18:00 | 3301.26000 | 3311.69000 | 3283.87000 | 3311.69000 | 312.7442 | 1033472.7100 | 3304.53040 2014-04-17 05:19:00 | 3310.02000 | 3333.00000 | 3308.98000 | 3332.96000 | 283.8957 | 944265.5400 | 3326.09964 2014-04-17 05:20:00 | 3332.90000 | 3350.00000 | 3329.00000 | 3340.99000 | 307.7524 | 1027680.6300 | 3339.31022 2014-04-17 05:21:00 | 3340.97000 | 3340.99000 | 3306.02000 | 3307.30000 | 242.2868 | 805501.8300 | 3324.57977 2014-04-17 05:22:00 | 3307.28000 | 3313.59000 | 3302.02000 | 3303.15000 | 223.6768 | 739710.1600 | 3307.04978 2014-04-17 05:23:00 | 3309.09000 | 3330.48000 | 3305.00000 | 3330.00000 | 171.7109 | 569651.0700 | 3317.50005 2014-04-17 05:24:00 | 3330.07000 | 3335.00000 | 3320.00000 | 3325.00000 | 340.0289 | 1130701.5500 | 3325.30989 2014-04-17 05:25:00 | 3325.00000 | 3325.00000 | 3310.10000 | 3319.63000 | 90.1199 | 299197.3100 | 3319.99000 2014-04-17 05:26:00 | 3319.63000 | 3324.40000 | 3315.00000 | 3317.00000 | 211.7691 | 702783.2400 | 3318.62994 2014-04-17 05:27:00 | 3315.01000 | 3320.00000 | 3307.97000 | 3310.20000 | 229.1140 | 758786.6500 | 3311.83028 2014-04-17 05:28:00 | 3310.48000 | 3313.47000 | 3302.69000 | 3303.10000 | 153.1238 | 506011.5500 | 3304.59018 2014-04-17 05:29:00 | 3304.24000 | 3304.24000 | 3257.00000 | 3278.87000 | 366.6786 | 1203596.6700 | 3282.42984 2014-04-17 05:30:00 | 3280.00000 | 3305.50000 | 3278.87000 | 3290.00000 | 385.1635 | 1268655.6500 | 3293.81041 2014-04-17 05:31:00 | 3289.90000 | 3310.00000 | 3280.00000 | 3300.44000 | 149.0409 | 490966.1100 | 3294.17004 2014-04-17 05:32:00 | 3299.09000 | 3300.44000 | 3294.52000 | 3294.52000 | 94.4010 | 311334.3900 | 3298.00003 2014-04-17 05:33:00 | 3294.45000 | 3299.99000 | 3287.55000 | 3290.18000 | 77.3860 | 254860.7400 | 3293.36991 2014-04-17 05:34:00 | 3288.55000 | 3291.89000 | 3273.02000 | 3284.80000 | 158.6298 | 520913.2300 | 3283.82999 2014-04-17 05:35:00 | 3284.80000 | 3299.16000 | 3282.05000 | 3298.00000 | 130.5040 | 429304.7900 | 3289.59016 2014-04-17 05:36:00 | 3298.00000 | 3307.63000 | 3297.00000 | 3300.00000 | 160.8699 | 530935.0700 | 3300.40000 2014-04-17 05:37:00 | 3299.95000 | 3307.61000 | 3298.37000 | 3307.39000 | 144.2499 | 476434.4400 | 3302.84000 2014-04-17 05:38:00 | 3307.50000 | 3315.00000 | 3307.48000 | 3312.09000 | 127.5139 | 422193.4300 | 3310.96015 2014-04-17 05:39:00 | 3312.31000 | 3318.99000 | 3312.00000 | 3312.68000 | 221.7850 | 735035.2600 | 3314.17966 2014-04-17 05:40:00 | 3312.78000 | 3318.97000 | 3311.20000 | 3315.96000 | 228.2388 | 756317.0400 | 3313.70991 2014-04-17 05:41:00 | 3315.96000 | 3318.00000 | 3312.02000 | 3317.20000 | 113.1220 | 375068.3700 | 3315.61007 2014-04-17 05:42:00 | 3312.23000 | 3318.00000 | 3310.00000 | 3312.29000 | 201.4379 | 667279.0400 | 3312.57987 2014-04-17 05:43:00 | 3315.00000 | 3315.68000 | 3310.10000 | 3314.97000 | 103.0701 | 341497.0600 | 3313.25000 2014-04-17 05:44:00 | 3314.15000 | 3314.17000 | 3307.36000 | 3309.05000 | 133.9928 | 443638.2500 | 3310.91011 2014-04-17 05:45:00 | 3308.65000 | 3312.25000 | 3299.78000 | 3299.78000 | 156.8552 | 518528.8300 | 3305.78025 2014-04-17 05:46:00 | 3298.00000 | 3312.25000 | 3295.00000 | 3304.82000 | 156.8660 | 517711.0900 | 3300.33981 2014-04-17 05:47:00 | 3300.10000 | 3308.00000 | 3300.01000 | 3307.27000 | 105.9778 | 350110.5300 | 3303.61993 2014-04-17 05:48:00 | 3307.11000 | 3308.00000 | 3301.00000 | 3301.59000 | 148.9202 | 491978.6800 | 3303.64001 2014-04-17 05:49:00 | 3301.57000 | 3302.79000 | 3300.00000 | 3301.99000 | 134.7471 | 444755.5400 | 3300.66988 2014-04-17 05:50:00 | 3302.24000 | 3309.99000 | 3302.16000 | 3305.04000 | 130.5339 | 431522.8500 | 3305.83015 2014-04-17 05:51:00 | 3305.00000 | 3306.76000 | 3301.99000 | 3303.75000 | 195.5242 | 646109.6800 | 3304.50025 2014-04-17 05:52:00 | 3303.75000 | 3308.00000 | 3301.99000 | 3305.43000 | 132.5292 | 438035.4400 | 3305.19997 2014-04-17 05:53:00 | 3304.45000 | 3306.84000 | 3302.94000 | 3304.52000 | 144.0259 | 475957.8800 | 3304.66982 2014-04-17 05:54:00 | 3305.37000 | 3305.41000 | 3302.90000 | 3302.91000 | 69.6919 | 230284.3900 | 3304.32004 2014-04-17 05:55:00 | 3302.84000 | 3302.84000 | 3282.06000 | 3285.74000 | 202.1019 | 665379.9600 | 3292.30011 2014-04-17 05:56:00 | 3285.12000 | 3285.76000 | 3273.02000 | 3275.00000 | 156.4651 | 512850.4600 | 3277.72977 2014-04-17 05:57:00 | 3275.86000 | 3280.00000 | 3272.63000 | 3275.91000 | 181.9051 | 595975.5800 | 3276.29973 2014-04-17 05:58:00 | 3275.83000 | 3279.84000 | 3249.81000 | 3249.81000 | 392.7524 | 1280070.6400 | 3259.23029 2014-04-17 05:59:00 | 3248.00000 | 3259.86000 | 3230.00000 | 3249.96000 | 320.4697 | 1038856.8600 | 3241.66997 2014-04-17 06:00:00 | 3248.02000 | 3276.56000 | 3248.02000 | 3261.76000 | 218.3683 | 711598.8100 | 3258.70988 2014-04-17 06:01:00 | 3261.68000 | 3271.48000 | 3257.00000 | 3257.00000 | 236.8187 | 772890.8400 | 3263.63990 2014-04-17 06:02:00 | 3255.44000 | 3261.51000 | 3230.00000 | 3246.83000 | 280.8777 | 911304.7700 | 3244.48980 2014-04-17 06:03:00 | 3246.68000 | 3247.19000 | 3240.00000 | 3246.86000 | 171.3791 | 555854.3200 | 3243.41995 2014-04-17 06:04:00 | 3245.67000 | 3250.03000 | 3241.95000 | 3245.91000 | 269.9856 | 876713.5000 | 3247.25964 2014-04-17 06:05:00 | 3247.00000 | 3254.51000 | 3241.95000 | 3247.98000 | 217.1037 | 705024.7700 | 3247.41025 2014-04-17 06:06:00 | 3245.65000 | 3253.91000 | 3244.00000 | 3250.00000 | 177.2378 | 575512.4500 | 3247.11988 2014-04-17 06:07:00 | 3250.09000 | 3260.00000 | 3248.00000 | 3256.02000 | 133.0790 | 433129.6500 | 3254.67996 2014-04-17 06:08:00 | 3256.28000 | 3262.74000 | 3256.14000 | 3260.70000 | 176.8659 | 576158.3900 | 3257.59978 2014-04-17 06:09:00 | 3260.68000 | 3262.85000 | 3253.00000 | 3253.00000 | 176.2850 | 574403.4100 | 3258.37973 2014-04-17 06:10:00 | 3252.82000 | 3253.00000 | 3245.00000 | 3250.00000 | 136.4970 | 443497.9300 | 3249.13988 2014-04-17 06:11:00 | 3249.92000 | 3253.00000 | 3242.18000 | 3242.37000 | 207.5472 | 674053.0900 | 3247.70982 2014-04-17 06:12:00 | 3242.71000 | 3252.00000 | 3230.99000 | 3230.99000 | 195.7829 | 634477.6400 | 3240.72018 2014-04-17 06:13:00 | 3231.01000 | 3240.94000 | 3230.00000 | 3237.29000 | 137.4700 | 444800.6500 | 3235.62000 2014-04-17 06:14:00 | 3237.29000 | 3245.46000 | 3236.44000 | 3243.19000 | 205.0611 | 664814.1000 | 3242.03007 2014-04-17 06:15:00 | 3243.29000 | 3243.84000 | 3236.44000 | 3243.36000 | 159.9179 | 518324.2500 | 3241.18990 2014-04-17 06:16:00 | 3241.31000 | 3243.33000 | 3237.76000 | 3239.88000 | 163.0331 | 528276.1300 | 3240.30016 2014-04-17 06:17:00 | 3238.78000 | 3239.80000 | 3221.10000 | 3222.83000 | 236.2337 | 762869.7100 | 3229.30027 2014-04-17 06:18:00 | 3223.00000 | 3235.02000 | 3214.98000 | 3220.00000 | 356.0093 | 1146503.1200 | 3220.42993 2014-04-17 06:19:00 | 3220.00000 | 3230.00000 | 3215.02000 | 3226.71000 | 153.8650 | 495825.2600 | 3222.46976 2014-04-17 06:20:00 | 3227.78000 | 3232.96000 | 3218.11000 | 3224.54000 | 215.1802 | 694352.0600 | 3226.84001 2014-04-17 06:21:00 | 3222.66000 | 3225.00000 | 3219.90000 | 3224.79000 | 180.8037 | 582614.7500 | 3222.36021 2014-04-17 06:22:00 | 3223.99000 | 3238.52000 | 3223.88000 | 3230.50000 | 253.9860 | 820699.8200 | 3231.27969 2014-04-17 06:23:00 | 3230.00000 | 3235.44000 | 3227.07000 | 3232.37000 | 142.1881 | 459297.5400 | 3230.20992 2014-04-17 06:24:00 | 3233.81000 | 3235.00000 | 3230.09000 | 3231.11000 | 213.6593 | 690600.2900 | 3232.24995 2014-04-17 06:25:00 | 3231.11000 | 3231.11000 | 3227.76000 | 3229.00000 | 66.7610 | 215571.1700 | 3229.00002 2014-04-17 06:26:00 | 3229.00000 | 3230.95000 | 3220.37000 | 3221.96000 | 154.6071 | 498479.5900 | 3224.16986 2014-04-17 06:27:00 | 3221.41000 | 3222.59000 | 3211.50000 | 3214.82000 | 165.7258 | 533041.9700 | 3216.40978 2014-04-17 06:28:00 | 3212.04000 | 3226.39000 | 3212.00000 | 3216.88000 | 167.0059 | 537583.6200 | 3218.94979 2014-04-17 06:29:00 | 3219.76000 | 3224.36000 | 3217.00000 | 3220.29000 | 121.6290 | 391798.6100 | 3221.25996 2014-04-17 06:30:00 | 3220.31000 | 3230.03000 | 3220.28000 | 3220.53000 | 209.9202 | 677330.5700 | 3226.61001 2014-04-17 06:31:00 | 3223.46000 | 3233.19000 | 3223.46000 | 3225.35000 | 186.2601 | 601404.1300 | 3228.84001 2014-04-17 06:32:00 | 3225.35000 | 3236.08000 | 3225.05000 | 3235.20000 | 128.0051 | 413410.4800 | 3229.63981 2014-04-17 06:33:00 | 3235.38000 | 3236.50000 | 3226.81000 | 3227.07000 | 182.6151 | 589800.9900 | 3229.74972 2014-04-17 06:34:00 | 3228.95000 | 3228.95000 | 3222.94000 | 3222.94000 | 160.2192 | 516794.9900 | 3225.54996 2014-04-17 06:35:00 | 3226.59000 | 3229.77000 | 3222.94000 | 3227.70000 | 190.6520 | 615157.7400 | 3226.60012 2014-04-17 06:36:00 | 3226.56000 | 3230.00000 | 3223.15000 | 3227.71000 | 170.4031 | 549660.8500 | 3225.65016 2014-04-17 06:37:00 | 3225.01000 | 3231.00000 | 3223.11000 | 3224.75000 | 108.7942 | 351094.0100 | 3227.14014 2014-04-17 06:38:00 | 3226.27000 | 3231.00000 | 3223.21000 | 3231.00000 | 185.2453 | 597767.9100 | 3226.89973 2014-04-17 06:39:00 | 3225.61000 | 3235.98000 | 3225.61000 | 3235.00000 | 165.8468 | 536174.3600 | 3232.94984 2014-04-17 06:40:00 | 3235.11000 | 3239.98000 | 3235.11000 | 3237.00000 | 119.9959 | 388443.4500 | 3237.13985 2014-04-17 06:41:00 | 3236.82000 | 3240.00000 | 3229.25000 | 3234.85000 | 158.9661 | 514644.6200 | 3237.44981 2014-04-17 06:42:00 | 3234.80000 | 3237.64000 | 3228.14000 | 3231.41000 | 189.8390 | 613550.0300 | 3231.94994 2014-04-17 06:43:00 | 3230.00000 | 3237.97000 | 3230.00000 | 3236.00000 | 113.7740 | 367947.4200 | 3234.02014 2014-04-17 06:44:00 | 3234.93000 | 3237.00000 | 3232.55000 | 3234.70000 | 153.5411 | 496665.5000 | 3234.74005 2014-04-17 06:45:00 | 3234.33000 | 3234.70000 | 3230.96000 | 3230.96000 | 122.2381 | 395211.8100 | 3233.12993 2014-04-17 06:46:00 | 3230.89000 | 3230.92000 | 3222.00000 | 3224.91000 | 180.9822 | 583707.4400 | 3225.22012 2014-04-17 06:47:00 | 3223.23000 | 3229.91000 | 3220.78000 | 3229.25000 | 184.6913 | 595459.3900 | 3224.08007 2014-04-17 06:48:00 | 3228.96000 | 3229.91000 | 3220.80000 | 3222.53000 | 228.1013 | 735569.8100 | 3224.75009 2014-04-17 06:49:00 | 3223.00000 | 3228.28000 | 3220.00000 | 3220.21000 | 201.8823 | 650571.7700 | 3222.53014 2014-04-17 06:50:00 | 3223.31000 | 3226.98000 | 3220.00000 | 3223.49000 | 207.2507 | 667900.7100 | 3222.67005 2014-04-17 06:51:00 | 3223.43000 | 3227.85000 | 3223.00000 | 3224.63000 | 75.1879 | 242524.7300 | 3225.57995 2014-04-17 06:52:00 | 3225.00000 | 3229.96000 | 3225.00000 | 3228.61000 | 150.9550 | 487134.6500 | 3227.01976 2014-04-17 06:53:00 | 3229.95000 | 3237.72000 | 3227.48000 | 3236.96000 | 126.4099 | 408588.3000 | 3232.24999 2014-04-17 06:54:00 | 3238.00000 | 3240.00000 | 3235.34000 | 3239.97000 | 108.3589 | 351004.6800 | 3239.27996 2014-04-17 06:55:00 | 3239.16000 | 3240.16000 | 3233.20000 | 3234.62000 | 137.8809 | 446421.1100 | 3237.73004 2014-04-17 06:56:00 | 3235.28000 | 3239.90000 | 3234.53000 | 3238.07000 | 156.6692 | 507083.2700 | 3236.64996 2014-04-17 06:57:00 | 3237.45000 | 3245.82000 | 3236.82000 | 3244.90000 | 91.4459 | 296545.2600 | 3242.84988 2014-04-17 06:58:00 | 3244.98000 | 3250.05000 | 3237.76000 | 3240.12000 | 128.9969 | 418327.8900 | 3242.92988 2014-04-17 06:59:00 | 3239.87000 | 3247.25000 | 3238.00000 | 3242.01000 | 66.9711 | 217076.7600 | 3241.35002 2014-04-17 07:00:00 | 3241.16000 | 3250.05000 | 3241.16000 | 3244.93000 | 117.6039 | 381872.8500 | 3247.11014 2014-04-17 07:01:00 | 3244.00000 | 3248.73000 | 3242.00000 | 3246.57000 | 72.5000 | 235193.6900 | 3244.05000 2014-04-17 07:02:00 | 3247.47000 | 3247.98000 | 3243.64000 | 3245.55000 | 139.0961 | 451461.2800 | 3245.67983 2014-04-17 07:03:00 | 3245.00000 | 3245.00000 | 3240.00000 | 3241.75000 | 132.9580 | 431124.3600 | 3242.55992 2014-04-17 07:04:00 | 3240.00000 | 3244.97000 | 3240.00000 | 3240.00000 | 87.8359 | 284746.3500 | 3241.79989 2014-04-17 07:05:00 | 3240.00000 | 3242.28000 | 3240.00000 | 3242.01000 | 144.7571 | 469082.5500 | 3240.47987 2014-04-17 07:06:00 | 3243.30000 | 3243.30000 | 3240.00000 | 3240.04000 | 104.6171 | 339044.1800 | 3240.80991 2014-04-17 07:07:00 | 3240.96000 | 3244.98000 | 3240.88000 | 3243.90000 | 46.6990 | 151420.5400 | 3242.47999 2014-04-17 07:08:00 | 3242.27000 | 3242.82000 | 3240.11000 | 3242.20000 | 22.8750 | 74149.4400 | 3241.50996 2014-04-17 07:09:00 | 3242.10000 | 3243.00000 | 3240.10000 | 3240.16000 | 119.4140 | 387016.0300 | 3240.96015 2014-04-17 07:10:00 | 3240.16000 | 3244.81000 | 3240.10000 | 3244.59000 | 52.2189 | 169259.3400 | 3241.33998 2014-04-17 07:11:00 | 3243.13000 | 3248.98000 | 3240.19000 | 3244.63000 | 123.8490 | 401772.4400 | 3244.04996 2014-04-17 07:12:00 | 3244.62000 | 3250.00000 | 3244.62000 | 3246.93000 | 70.7131 | 229626.5700 | 3247.30007 2014-04-17 07:13:00 | 3247.03000 | 3247.65000 | 3244.00000 | 3244.83000 | 78.8221 | 255921.8800 | 3246.83005 2014-04-17 07:14:00 | 3246.86000 | 3248.00000 | 3244.00000 | 3244.00000 | 167.8932 | 544890.5600 | 3245.46016 2014-04-17 07:15:00 | 3244.37000 | 3249.15000 | 3244.37000 | 3246.34000 | 57.8071 | 187666.5400 | 3246.42995 2014-04-17 07:16:00 | 3245.79000 | 3245.79000 | 3240.10000 | 3244.97000 | 51.3421 | 166532.5800 | 3243.59003 2014-04-17 07:17:00 | 3244.21000 | 3244.97000 | 3240.00000 | 3241.17000 | 74.4510 | 241312.8700 | 3241.23002 2014-04-17 07:18:00 | 3241.17000 | 3241.27000 | 3240.21000 | 3240.70000 | 15.2830 | 49531.4000 | 3240.95001 2014-04-17 07:19:00 | 3241.49000 | 3243.96000 | 3240.21000 | 3242.08000 | 107.3720 | 348114.1300 | 3242.13007 2014-04-17 07:20:00 | 3241.49000 | 3244.00000 | 3241.26000 | 3243.18000 | 50.6180 | 164131.0100 | 3242.53997 2014-04-17 07:21:00 | 3243.16000 | 3243.16000 | 3240.41000 | 3240.41000 | 67.5531 | 219021.2900 | 3242.21006 2014-04-17 07:22:00 | 3240.50000 | 3240.88000 | 3234.97000 | 3238.55000 | 80.6770 | 261289.4300 | 3238.70993 2014-04-17 07:23:00 | 3238.84000 | 3238.84000 | 3236.14000 | 3238.00000 | 104.6649 | 338874.7200 | 3237.70984 2014-04-17 07:24:00 | 3237.69000 | 3237.81000 | 3234.97000 | 3235.02000 | 58.3550 | 188855.4900 | 3236.31991 2014-04-17 07:25:00 | 3233.37000 | 3239.72000 | 3233.37000 | 3236.38000 | 55.4440 | 179443.9100 | 3236.49007 2014-04-17 07:26:00 | 3236.48000 | 3238.93000 | 3235.19000 | 3238.59000 | 61.1720 | 198008.2700 | 3236.91004 2014-04-17 07:27:00 | 3238.59000 | 3241.00000 | 3237.13000 | 3241.00000 | 36.5110 | 118276.3000 | 3239.47001 2014-04-17 07:28:00 | 3242.72000 | 3242.72000 | 3235.49000 | 3236.19000 | 56.6090 | 183396.8700 | 3239.70998 2014-04-17 07:29:00 | 3237.51000 | 3241.00000 | 3234.90000 | 3235.00000 | 91.2110 | 295309.1600 | 3237.65003 2014-04-17 07:30:00 | 3235.00000 | 3238.71000 | 3225.42000 | 3229.43000 | 100.3861 | 324681.8600 | 3234.32988 2014-04-17 07:31:00 | 3225.34000 | 3228.00000 | 3210.10000 | 3210.62000 | 162.7819 | 524009.5500 | 3219.09010 2014-04-17 07:32:00 | 3211.76000 | 3212.69000 | 3205.00000 | 3206.37000 | 221.0490 | 709239.9700 | 3208.51993 2014-04-17 07:33:00 | 3206.33000 | 3214.55000 | 3202.98000 | 3214.55000 | 170.0782 | 545298.0100 | 3206.15991 2014-04-17 07:34:00 | 3212.38000 | 3212.38000 | 3190.00000 | 3199.98000 | 600.5273 | 1921819.3300 | 3200.21950 2014-04-17 07:35:00 | 3198.56000 | 3200.00000 | 3173.02000 | 3189.34000 | 367.8391 | 1172413.6100 | 3187.29990 2014-04-17 07:36:00 | 3188.97000 | 3190.07000 | 3182.00000 | 3185.81000 | 199.2358 | 634986.4700 | 3187.10974 2014-04-17 07:37:00 | 3187.60000 | 3187.60000 | 3167.00000 | 3169.47000 | 306.4503 | 973421.0600 | 3176.44003 2014-04-17 07:38:00 | 3169.47000 | 3184.98000 | 3160.11000 | 3184.98000 | 368.9822 | 1169437.4200 | 3169.36025 2014-04-17 07:39:00 | 3184.98000 | 3185.00000 | 3173.00000 | 3180.77000 | 127.4129 | 405531.0700 | 3182.81012 2014-04-17 07:40:00 | 3180.85000 | 3183.85000 | 3173.00000 | 3183.00000 | 203.1759 | 645853.4400 | 3178.78974 2014-04-17 07:41:00 | 3183.00000 | 3184.98000 | 3172.72000 | 3183.56000 | 101.0709 | 321405.6000 | 3180.00003 2014-04-17 07:42:00 | 3183.18000 | 3183.56000 | 3173.02000 | 3175.21000 | 129.7172 | 412486.3300 | 3179.88988 2014-04-17 07:43:00 | 3175.18000 | 3181.22000 | 3171.00000 | 3176.17000 | 136.7829 | 434244.7400 | 3174.70013 2014-04-17 07:44:00 | 3176.70000 | 3181.10000 | 3172.53000 | 3174.06000 | 122.3961 | 388811.9000 | 3176.66985 2014-04-17 07:45:00 | 3178.41000 | 3190.00000 | 3177.19000 | 3183.93000 | 55.7751 | 177432.2100 | 3181.20991 2014-04-17 07:46:00 | 3185.74000 | 3190.00000 | 3179.88000 | 3182.40000 | 74.5350 | 237279.9800 | 3183.46988 2014-04-17 07:47:00 | 3184.18000 | 3184.18000 | 3165.00000 | 3165.09000 | 155.3951 | 493189.7600 | 3173.77976 2014-04-17 07:48:00 | 3166.83000 | 3168.20000 | 3151.00000 | 3151.08000 | 185.3862 | 585525.7400 | 3158.40978 2014-04-17 07:49:00 | 3153.26000 | 3172.51000 | 3146.76000 | 3159.52000 | 303.2788 | 955737.5600 | 3151.34988 2014-04-17 07:50:00 | 3159.52000 | 3172.00000 | 3157.97000 | 3166.46000 | 93.6671 | 296449.7500 | 3164.92991 2014-04-17 07:51:00 | 3167.60000 | 3172.00000 | 3159.72000 | 3164.27000 | 77.0521 | 243934.6400 | 3165.84005 2014-04-17 07:52:00 | 3164.70000 | 3171.98000 | 3159.52000 | 3163.58000 | 146.7899 | 464261.2700 | 3162.76000 2014-04-17 07:53:00 | 3164.38000 | 3166.42000 | 3158.47000 | 3166.42000 | 109.0111 | 344682.2700 | 3161.90004 2014-04-17 07:54:00 | 3165.55000 | 3167.87000 | 3160.75000 | 3164.67000 | 118.8549 | 376085.5200 | 3164.23981 2014-04-17 07:55:00 | 3165.24000 | 3166.75000 | 3157.97000 | 3165.82000 | 160.3841 | 507117.0100 | 3161.89021 2014-04-17 07:56:00 | 3165.00000 | 3165.00000 | 3159.00000 | 3163.04000 | 173.9349 | 550069.0400 | 3162.49972 2014-04-17 07:57:00 | 3164.00000 | 3165.02000 | 3151.00000 | 3159.16000 | 121.1792 | 382717.7100 | 3158.27997 2014-04-17 07:58:00 | 3159.96000 | 3160.00000 | 3153.09000 | 3157.74000 | 59.6940 | 188520.1900 | 3158.11008 2014-04-17 07:59:00 | 3155.28000 | 3161.05000 | 3153.00000 | 3159.64000 | 144.2850 | 455351.9900 | 3155.91977 2014-04-17 08:00:00 | 3157.01000 | 3159.99000 | 3151.10000 | 3156.63000 | 194.9437 | 615150.7000 | 3155.53023 2014-04-17 08:01:00 | 3151.20000 | 3169.99000 | 3151.01000 | 3169.99000 | 211.7062 | 669573.8300 | 3162.74975 2014-04-17 08:02:00 | 3170.00000 | 3172.51000 | 3166.64000 | 3172.00000 | 207.6063 | 658033.0700 | 3169.61976 2014-04-17 08:03:00 | 3170.01000 | 3173.75000 | 3166.61000 | 3172.00000 | 240.0992 | 761239.2100 | 3170.51994 2014-04-17 08:04:00 | 3167.32000 | 3172.02000 | 3161.68000 | 3169.46000 | 124.0701 | 392875.5200 | 3166.56001 2014-04-17 08:05:00 | 3169.67000 | 3175.00000 | 3168.02000 | 3172.73000 | 139.9671 | 443901.3000 | 3171.46987 2014-04-17 08:06:00 | 3174.49000 | 3181.93000 | 3171.00000 | 3171.00000 | 174.8122 | 555533.8800 | 3177.89012 2014-04-17 08:07:00 | 3174.83000 | 3180.00000 | 3171.16000 | 3179.99000 | 130.4048 | 414095.2800 | 3175.45979 2014-04-17 08:08:00 | 3180.00000 | 3184.88000 | 3176.03000 | 3179.98000 | 167.3299 | 532109.0400 | 3179.99999 2014-04-17 08:09:00 | 3179.99000 | 3180.09000 | 3176.00000 | 3178.00000 | 122.8411 | 390487.3900 | 3178.80004 2014-04-17 08:10:00 | 3177.96000 | 3177.98000 | 3174.22000 | 3175.77000 | 141.8710 | 450525.6300 | 3175.60005 2014-04-17 08:11:00 | 3174.73000 | 3177.00000 | 3170.32000 | 3171.26000 | 139.1891 | 441846.1100 | 3174.42996 2014-04-17 08:12:00 | 3171.26000 | 3171.26000 | 3160.00000 | 3163.36000 | 135.1889 | 427876.8100 | 3165.02995 2014-04-17 08:13:00 | 3163.52000 | 3169.71000 | 3163.29000 | 3164.58000 | 128.0769 | 405396.6600 | 3165.25987 2014-04-17 08:14:00 | 3165.91000 | 3169.98000 | 3164.00000 | 3166.25000 | 77.6880 | 246134.1900 | 3168.23995 2014-04-17 08:15:00 | 3165.47000 | 3170.00000 | 3163.90000 | 3166.26000 | 94.2381 | 298337.0000 | 3165.77994 2014-04-17 08:16:00 | 3164.04000 | 3169.02000 | 3163.90000 | 3168.17000 | 108.9430 | 344949.5200 | 3166.33010 2014-04-17 08:17:00 | 3168.22000 | 3169.00000 | 3164.50000 | 3168.97000 | 183.1852 | 580143.9100 | 3166.97972 2014-04-17 08:18:00 | 3168.00000 | 3171.39000 | 3165.04000 | 3167.70000 | 101.8240 | 322480.8500 | 3167.04013 2014-04-17 08:19:00 | 3167.70000 | 3171.27000 | 3165.20000 | 3170.00000 | 145.1692 | 459891.7400 | 3167.96996 2014-04-17 08:20:00 | 3170.00000 | 3173.35000 | 3168.39000 | 3172.49000 | 79.8891 | 253289.0600 | 3170.50998 2014-04-17 08:21:00 | 3173.00000 | 3173.38000 | 3169.38000 | 3170.35000 | 82.7210 | 262368.0000 | 3171.72003 2014-04-17 08:22:00 | 3170.00000 | 3172.00000 | 3166.73000 | 3170.58000 | 53.4760 | 169480.3500 | 3169.27993 2014-04-17 08:23:00 | 3171.97000 | 3172.00000 | 3168.00000 | 3170.07000 | 74.5841 | 236400.9800 | 3169.59010 2014-04-17 08:24:00 | 3170.33000 | 3175.00000 | 3169.95000 | 3174.92000 | 68.6540 | 217819.9300 | 3172.72009 2014-04-17 08:25:00 | 3175.70000 | 3180.00000 | 3168.23000 | 3176.84000 | 161.8582 | 513862.5700 | 3174.76991 2014-04-17 08:26:00 | 3176.52000 | 3180.00000 | 3174.46000 | 3177.94000 | 100.5711 | 319597.7400 | 3177.83003 2014-04-17 08:27:00 | 3177.94000 | 3177.96000 | 3174.55000 | 3176.27000 | 86.7019 | 275429.3600 | 3176.74005 2014-04-17 08:28:00 | 3177.67000 | 3178.00000 | 3175.01000 | 3175.01000 | 182.9379 | 581166.1800 | 3176.84988 2014-04-17 08:29:00 | 3175.00000 | 3178.63000 | 3170.06000 | 3177.04000 | 109.5670 | 347739.3800 | 3173.75990 2014-04-17 08:30:00 | 3174.66000 | 3177.67000 | 3171.05000 | 3171.88000 | 89.3089 | 283318.1500 | 3172.33997 2014-04-17 08:31:00 | 3171.90000 | 3173.00000 | 3171.00000 | 3173.00000 | 37.2970 | 118305.2300 | 3171.97996 2014-04-17 08:32:00 | 3172.06000 | 3173.00000 | 3167.22000 | 3169.93000 | 73.2541 | 232217.6400 | 3170.03009 2014-04-17 08:33:00 | 3167.80000 | 3171.00000 | 3163.89000 | 3165.99000 | 95.6552 | 302918.8200 | 3166.77985 2014-04-17 08:34:00 | 3165.00000 | 3168.20000 | 3159.00000 | 3161.68000 | 102.0220 | 322616.1500 | 3162.22007 2014-04-17 08:35:00 | 3163.48000 | 3167.98000 | 3163.46000 | 3167.13000 | 97.9910 | 310172.7500 | 3165.32003 2014-04-17 08:36:00 | 3167.08000 | 3170.76000 | 3165.59000 | 3170.48000 | 81.5951 | 258579.6300 | 3169.05987 2014-04-17 08:37:00 | 3170.46000 | 3170.46000 | 3168.26000 | 3168.28000 | 36.1980 | 114716.4200 | 3169.13998 2014-04-17 08:38:00 | 3170.38000 | 3170.85000 | 3169.00000 | 3169.23000 | 74.2040 | 235225.9800 | 3169.99009 2014-04-17 08:39:00 | 3169.91000 | 3170.58000 | 3160.00000 | 3168.82000 | 110.1699 | 349016.1500 | 3167.98000 2014-04-17 08:40:00 | 3165.08000 | 3165.10000 | 3155.24000 | 3155.58000 | 122.2611 | 386227.8600 | 3159.04004 2014-04-17 08:41:00 | 3155.77000 | 3155.77000 | 3121.76000 | 3125.00000 | 269.5227 | 845112.8000 | 3135.59023 2014-04-17 08:42:00 | 3125.00000 | 3132.29000 | 3110.00000 | 3111.00000 | 427.3366 | 1331255.7900 | 3115.23953 2014-04-17 08:43:00 | 3110.04000 | 3111.02000 | 3101.98000 | 3102.19000 | 395.5410 | 1228297.1000 | 3105.36012 2014-04-17 08:44:00 | 3102.03000 | 3103.00000 | 3090.00000 | 3092.07000 | 237.7441 | 737349.2300 | 3101.44032 2014-04-17 08:45:00 | 3092.09000 | 3097.93000 | 3067.00000 | 3067.00000 | 361.7735 | 1113810.1600 | 3078.75041 2014-04-17 08:46:00 | 3068.00000 | 3086.49000 | 3061.00000 | 3086.49000 | 340.5012 | 1046717.8300 | 3074.05014 2014-04-17 08:47:00 | 3086.73000 | 3111.03000 | 3080.00000 | 3106.32000 | 264.8618 | 820234.7000 | 3096.84016 2014-04-17 08:48:00 | 3105.00000 | 3109.00000 | 3080.01000 | 3093.45000 | 195.1219 | 604653.6100 | 3098.85012 2014-04-17 08:49:00 | 3095.13000 | 3143.00000 | 3092.00000 | 3112.71000 | 196.6037 | 610836.0500 | 3106.94024 2014-04-17 08:50:00 | 3112.73000 | 3136.00000 | 3100.00000 | 3117.93000 | 298.2888 | 929354.4400 | 3115.61988 2014-04-17 08:51:00 | 3111.12000 | 3119.04000 | 3110.00000 | 3113.23000 | 314.2655 | 978594.4500 | 3113.90955 2014-04-17 08:52:00 | 3110.03000 | 3119.01000 | 3100.00000 | 3114.00000 | 302.6692 | 941019.8100 | 3109.06993 2014-04-17 08:53:00 | 3113.98000 | 3119.68000 | 3105.42000 | 3115.00000 | 184.7181 | 574641.2300 | 3110.90988 2014-04-17 08:54:00 | 3119.46000 | 3130.05000 | 3115.00000 | 3128.00000 | 271.9266 | 849194.1700 | 3122.87971 2014-04-17 08:55:00 | 3126.97000 | 3132.89000 | 3119.68000 | 3127.19000 | 290.8808 | 909057.6600 | 3125.19007 2014-04-17 08:56:00 | 3125.96000 | 3135.00000 | 3124.48000 | 3125.04000 | 253.3393 | 792450.4500 | 3128.01995 2014-04-17 08:57:00 | 3125.28000 | 3135.00000 | 3125.00000 | 3130.65000 | 195.9889 | 613165.0500 | 3128.56993 2014-04-17 08:58:00 | 3134.77000 | 3139.98000 | 3129.00000 | 3132.05000 | 359.7405 | 1127451.8800 | 3134.07006 2014-04-17 08:59:00 | 3132.07000 | 3136.00000 | 3127.60000 | 3131.00000 | 349.5339 | 1095222.7400 | 3133.38044 2014-04-17 09:00:00 | 3129.90000 | 3140.00000 | 3126.02000 | 3139.99000 | 346.1716 | 1084289.1900 | 3132.23018 2014-04-17 09:01:00 | 3134.94000 | 3160.00000 | 3131.10000 | 3159.00000 | 575.8297 | 1812447.0200 | 3147.53995 2014-04-17 09:02:00 | 3159.00000 | 3168.88000 | 3150.03000 | 3161.85000 | 298.1256 | 941930.6200 | 3159.50958 2014-04-17 09:03:00 | 3162.32000 | 3163.86000 | 3140.00000 | 3156.79000 | 220.7367 | 695713.4300 | 3151.77977 2014-04-17 09:04:00 | 3155.02000 | 3160.00000 | 3148.65000 | 3155.03000 | 171.4051 | 540743.5000 | 3154.76973 2014-04-17 09:05:00 | 3151.54000 | 3157.01000 | 3150.00000 | 3150.01000 | 245.1998 | 772906.6900 | 3152.14999 2014-04-17 09:06:00 | 3150.01000 | 3150.01000 | 3120.00000 | 3139.98000 | 267.9119 | 840771.9000 | 3138.24016 2014-04-17 09:07:00 | 3139.45000 | 3140.00000 | 3130.00000 | 3133.40000 | 198.8540 | 623478.8300 | 3135.36025 2014-04-17 09:08:00 | 3133.26000 | 3137.82000 | 3121.02000 | 3133.41000 | 316.2282 | 989319.7800 | 3128.49982 2014-04-17 09:09:00 | 3133.41000 | 3135.91000 | 3128.60000 | 3135.75000 | 127.8091 | 400446.2700 | 3133.15996 2014-04-17 09:10:00 | 3138.00000 | 3140.36000 | 3130.00000 | 3130.63000 | 115.7600 | 362718.9900 | 3133.37000 2014-04-17 09:11:00 | 3135.57000 | 3136.07000 | 3118.41000 | 3119.87000 | 164.7261 | 515589.4400 | 3129.97980 2014-04-17 09:12:00 | 3120.50000 | 3124.69000 | 3112.45000 | 3121.07000 | 129.8812 | 405491.5600 | 3122.02005 2014-04-17 09:13:00 | 3120.05000 | 3142.08000 | 3120.00000 | 3135.00000 | 135.4550 | 423571.7100 | 3127.02978 2014-04-17 09:14:00 | 3131.29000 | 3137.98000 | 3120.00000 | 3120.97000 | 199.5867 | 624175.4900 | 3127.33979 2014-04-17 09:15:00 | 3120.00000 | 3124.64000 | 3104.57000 | 3106.00000 | 197.8392 | 615786.4400 | 3112.55995 2014-04-17 09:16:00 | 3104.59000 | 3111.78000 | 3102.54000 | 3106.79000 | 267.7411 | 831443.1000 | 3105.40009 2014-04-17 09:17:00 | 3106.77000 | 3118.02000 | 3103.00000 | 3106.57000 | 217.9620 | 677842.3100 | 3109.91014 2014-04-17 09:18:00 | 3109.65000 | 3110.90000 | 3082.00000 | 3082.00000 | 320.4025 | 993017.2800 | 3099.28026 2014-04-17 09:19:00 | 3084.40000 | 3089.98000 | 3073.05000 | 3079.73000 | 141.3581 | 435308.0900 | 3079.46991 2014-04-17 09:20:00 | 3079.74000 | 3090.00000 | 3062.00000 | 3088.89000 | 326.2395 | 1005316.7400 | 3081.52995 2014-04-17 09:21:00 | 3090.00000 | 3090.00000 | 3078.40000 | 3078.40000 | 160.3707 | 494536.8900 | 3083.71004 2014-04-17 09:22:00 | 3080.00000 | 3080.00000 | 3066.04000 | 3070.42000 | 184.1627 | 565856.6200 | 3072.59016 2014-04-17 09:23:00 | 3070.82000 | 3071.68000 | 3061.57000 | 3062.28000 | 162.4231 | 498237.8600 | 3067.53017 2014-04-17 09:24:00 | 3061.55000 | 3071.53000 | 3060.00000 | 3069.38000 | 204.5337 | 626905.9200 | 3065.05024 2014-04-17 09:25:00 | 3069.49000 | 3069.56000 | 3051.00000 | 3064.00000 | 306.8132 | 939446.8100 | 3061.95032 2014-04-17 09:26:00 | 3068.95000 | 3082.00000 | 3064.13000 | 3081.97000 | 380.5559 | 1169615.4800 | 3073.43949 2014-04-17 09:27:00 | 3080.00000 | 3093.00000 | 3080.00000 | 3090.00000 | 263.5747 | 813597.0400 | 3086.77955 2014-04-17 09:28:00 | 3090.00000 | 3095.00000 | 3085.00000 | 3094.42000 | 153.1601 | 473203.5000 | 3089.60001 2014-04-17 09:29:00 | 3094.00000 | 3095.00000 | 3080.00000 | 3081.74000 | 176.3261 | 544390.9900 | 3087.40978 2014-04-17 09:30:00 | 3079.23000 | 3079.23000 | 3063.67000 | 3071.02000 | 108.4219 | 333290.0000 | 3074.01007 2014-04-17 09:31:00 | 3070.71000 | 3075.00000 | 3063.00000 | 3075.00000 | 135.4569 | 415814.6400 | 3069.71986 2014-04-17 09:32:00 | 3073.93000 | 3080.00000 | 3072.78000 | 3074.02000 | 145.3120 | 446846.1800 | 3075.08010 2014-04-17 09:33:00 | 3072.87000 | 3078.36000 | 3072.87000 | 3074.00000 | 87.1179 | 267884.9500 | 3074.96994 2014-04-17 09:34:00 | 3074.76000 | 3074.95000 | 3066.14000 | 3066.28000 | 100.0209 | 307222.3000 | 3071.58003 2014-04-17 09:35:00 | 3066.15000 | 3073.99000 | 3062.59000 | 3071.73000 | 139.7891 | 428768.0800 | 3067.24996 2014-04-17 09:36:00 | 3070.00000 | 3073.00000 | 3063.89000 | 3069.00000 | 211.7936 | 649926.9900 | 3068.68025 2014-04-17 09:37:00 | 3070.00000 | 3085.91000 | 3070.00000 | 3081.01000 | 124.8551 | 384020.4600 | 3075.72980 2014-04-17 09:38:00 | 3082.38000 | 3098.02000 | 3082.20000 | 3097.61000 | 166.2379 | 513513.7800 | 3089.02989 2014-04-17 09:39:00 | 3095.14000 | 3097.35000 | 3090.00000 | 3092.95000 | 80.7630 | 249788.5200 | 3092.86008 2014-04-17 09:40:00 | 3090.48000 | 3092.03000 | 3079.98000 | 3079.98000 | 186.6420 | 575603.9000 | 3084.00012 2014-04-17 09:41:00 | 3079.98000 | 3081.07000 | 3077.00000 | 3080.08000 | 170.0411 | 523488.5100 | 3078.60006 2014-04-17 09:42:00 | 3080.13000 | 3089.90000 | 3079.27000 | 3087.41000 | 157.7428 | 486595.4200 | 3084.74014 2014-04-17 09:43:00 | 3088.77000 | 3088.80000 | 3085.00000 | 3085.00000 | 85.9110 | 265135.8500 | 3086.17003 2014-04-17 09:44:00 | 3084.82000 | 3090.31000 | 3081.85000 | 3089.58000 | 53.3320 | 164629.4000 | 3086.88003 2014-04-17 09:45:00 | 3087.54000 | 3089.55000 | 3084.91000 | 3085.96000 | 80.4490 | 248288.9600 | 3086.28997 2014-04-17 09:46:00 | 3085.02000 | 3085.02000 | 3080.00000 | 3083.30000 | 34.3660 | 105960.0200 | 3083.27996 2014-04-17 09:47:00 | 3083.27000 | 3088.00000 | 3083.15000 | 3085.31000 | 84.1809 | 259680.5200 | 3084.79003 2014-04-17 09:48:00 | 3085.29000 | 3087.97000 | 3084.14000 | 3085.08000 | 145.8478 | 450081.9300 | 3085.96990 2014-04-17 09:49:00 | 3084.98000 | 3085.00000 | 3075.01000 | 3075.01000 | 106.4772 | 327674.9800 | 3077.41990 2014-04-17 09:50:00 | 3075.01000 | 3075.01000 | 3050.00000 | 3050.73000 | 194.7820 | 597000.8800 | 3064.97012 2014-04-17 09:51:00 | 3050.73000 | 3051.01000 | 3036.00000 | 3037.98000 | 291.7759 | 888262.1100 | 3044.32961 2014-04-17 09:52:00 | 3037.98000 | 3050.90000 | 3036.00000 | 3041.20000 | 232.4750 | 707505.1200 | 3043.35962 2014-04-17 09:53:00 | 3042.84000 | 3043.35000 | 3026.99000 | 3030.99000 | 368.8358 | 1120098.7600 | 3036.84949 2014-04-17 09:54:00 | 3030.00000 | 3040.00000 | 3022.00000 | 3024.97000 | 318.8193 | 965741.7500 | 3029.11992 2014-04-17 09:55:00 | 3024.97000 | 3028.02000 | 3020.98000 | 3023.90000 | 125.9448 | 380974.2400 | 3024.92978 2014-04-17 09:56:00 | 3024.02000 | 3025.05000 | 3018.00000 | 3018.88000 | 249.4587 | 753255.6000 | 3019.55990 2014-04-17 09:57:00 | 3019.97000 | 3042.98000 | 3018.27000 | 3033.80000 | 507.4415 | 1536700.3400 | 3028.33025 2014-04-17 09:58:00 | 3035.90000 | 3039.00000 | 3030.90000 | 3035.91000 | 175.3218 | 532114.0500 | 3035.07011 2014-04-17 09:59:00 | 3038.00000 | 3042.28000 | 3020.00000 | 3026.01000 | 223.4992 | 678188.0500 | 3034.40994 2014-04-17 10:00:00 | 3026.01000 | 3034.00000 | 3024.95000 | 3029.93000 | 123.5682 | 374070.4500 | 3027.23992 2014-04-17 10:01:00 | 3034.22000 | 3054.00000 | 3029.93000 | 3049.29000 | 162.1181 | 492391.6100 | 3037.23990 2014-04-17 10:02:00 | 3049.18000 | 3049.64000 | 3038.54000 | 3040.06000 | 170.7438 | 519414.4900 | 3042.07021 2014-04-17 10:03:00 | 3040.03000 | 3040.70000 | 3035.04000 | 3037.24000 | 128.7088 | 391110.1500 | 3038.71995 2014-04-17 10:04:00 | 3038.00000 | 3038.00000 | 3035.00000 | 3038.00000 | 120.7420 | 366664.4100 | 3036.76008 2014-04-17 10:05:00 | 3038.00000 | 3042.32000 | 3035.00000 | 3038.20000 | 142.8319 | 434023.2700 | 3038.70009 2014-04-17 10:06:00 | 3038.25000 | 3054.00000 | 3038.25000 | 3045.43000 | 214.0752 | 652443.3300 | 3047.72966 2014-04-17 10:07:00 | 3045.43000 | 3048.85000 | 3042.66000 | 3045.75000 | 123.8309 | 377127.1200 | 3045.50004 2014-04-17 10:08:00 | 3044.35000 | 3048.82000 | 3043.74000 | 3048.50000 | 66.2260 | 201757.4400 | 3046.49991 2014-04-17 10:09:00 | 3048.50000 | 3051.00000 | 3047.28000 | 3051.00000 | 117.4359 | 358056.0900 | 3048.94984 2014-04-17 10:10:00 | 3051.00000 | 3058.02000 | 3051.00000 | 3057.06000 | 155.7453 | 475452.8500 | 3052.75976 2014-04-17 10:11:00 | 3056.88000 | 3056.88000 | 3047.04000 | 3052.96000 | 143.4059 | 437630.2600 | 3051.68981 2014-04-17 10:12:00 | 3053.89000 | 3058.02000 | 3048.85000 | 3049.95000 | 110.1059 | 336036.4700 | 3051.93985 2014-04-17 10:13:00 | 3047.18000 | 3050.00000 | 3038.18000 | 3038.22000 | 137.5419 | 418630.6400 | 3043.66008 2014-04-17 10:14:00 | 3039.87000 | 3048.85000 | 3039.85000 | 3045.11000 | 60.8689 | 185384.8700 | 3045.63998 2014-04-17 10:15:00 | 3046.07000 | 3049.96000 | 3045.15000 | 3049.75000 | 138.7428 | 422818.8400 | 3047.50013 2014-04-17 10:16:00 | 3049.74000 | 3060.25000 | 3047.97000 | 3060.06000 | 139.0190 | 424183.0300 | 3051.25995 2014-04-17 10:17:00 | 3060.99000 | 3069.21000 | 3060.00000 | 3067.15000 | 113.6838 | 348323.8300 | 3063.97014 2014-04-17 10:18:00 | 3066.82000 | 3073.07000 | 3063.00000 | 3073.00000 | 76.1610 | 233696.1900 | 3068.45002 2014-04-17 10:19:00 | 3075.48000 | 3080.16000 | 3069.36000 | 3075.00000 | 176.3297 | 542467.8100 | 3076.43998 2014-04-17 10:20:00 | 3073.82000 | 3078.00000 | 3067.97000 | 3068.85000 | 80.1220 | 246070.7300 | 3071.20005 2014-04-17 10:21:00 | 3064.13000 | 3073.40000 | 3064.13000 | 3068.75000 | 69.1801 | 212384.9900 | 3070.03000 2014-04-17 10:22:00 | 3068.52000 | 3068.52000 | 3062.13000 | 3065.00000 | 113.8829 | 349056.7400 | 3065.05011 2014-04-17 10:23:00 | 3060.00000 | 3071.00000 | 3060.00000 | 3064.46000 | 97.7429 | 299332.8000 | 3062.45009 2014-04-17 10:24:00 | 3065.04000 | 3069.39000 | 3065.00000 | 3065.40000 | 74.5539 | 228654.5900 | 3066.97009 2014-04-17 10:25:00 | 3065.00000 | 3065.00000 | 3059.21000 | 3062.67000 | 76.3500 | 233770.1100 | 3061.82000 2014-04-17 10:26:00 | 3060.63000 | 3060.63000 | 3055.62000 | 3055.79000 | 39.5409 | 120879.8100 | 3057.08001 2014-04-17 10:27:00 | 3055.77000 | 3058.00000 | 3051.89000 | 3054.89000 | 105.2042 | 321278.7900 | 3053.86014 2014-04-17 10:28:00 | 3057.21000 | 3057.23000 | 3052.55000 | 3053.28000 | 51.5350 | 157418.8400 | 3054.59992 2014-04-17 10:29:00 | 3053.35000 | 3063.31000 | 3053.18000 | 3062.45000 | 98.8251 | 302305.0000 | 3058.98984 2014-04-17 10:30:00 | 3063.16000 | 3066.00000 | 3060.07000 | 3065.97000 | 67.5751 | 207004.0300 | 3063.31989 2014-04-17 10:31:00 | 3066.00000 | 3070.00000 | 3066.00000 | 3068.21000 | 50.9601 | 156333.7700 | 3067.77000 2014-04-17 10:32:00 | 3068.00000 | 3069.49000 | 3061.50000 | 3063.19000 | 41.5390 | 127350.2600 | 3065.79999 2014-04-17 10:33:00 | 3063.37000 | 3065.00000 | 3061.53000 | 3065.00000 | 79.7809 | 244437.5600 | 3063.86002 2014-04-17 10:34:00 | 3065.00000 | 3065.00000 | 3061.96000 | 3064.75000 | 88.3650 | 270803.3300 | 3064.59986 2014-04-17 10:35:00 | 3064.52000 | 3064.79000 | 3059.30000 | 3059.30000 | 49.7420 | 152339.7000 | 3062.60003 2014-04-17 10:36:00 | 3055.72000 | 3059.25000 | 3034.00000 | 3041.88000 | 106.5359 | 324723.4700 | 3048.01986 2014-04-17 10:37:00 | 3041.93000 | 3050.00000 | 3034.00000 | 3042.75000 | 135.3841 | 411593.4400 | 3040.19018 2014-04-17 10:38:00 | 3042.75000 | 3047.97000 | 3042.25000 | 3045.67000 | 64.6250 | 196779.3300 | 3044.93989 2014-04-17 10:39:00 | 3045.00000 | 3048.03000 | 3044.00000 | 3048.03000 | 41.6300 | 126794.9400 | 3045.76000 2014-04-17 10:40:00 | 3050.00000 | 3056.69000 | 3050.00000 | 3056.69000 | 71.5759 | 218560.5600 | 3053.54990 2014-04-17 10:41:00 | 3057.00000 | 3058.00000 | 3041.70000 | 3048.76000 | 68.1401 | 207821.2000 | 3049.91000 2014-04-17 10:42:00 | 3046.68000 | 3046.68000 | 3040.00000 | 3043.05000 | 120.2539 | 365981.9000 | 3043.41015 2014-04-17 10:43:00 | 3041.85000 | 3048.85000 | 3041.85000 | 3048.85000 | 60.1799 | 183226.7700 | 3044.65000 2014-04-17 10:44:00 | 3045.00000 | 3053.90000 | 3045.00000 | 3051.04000 | 111.5129 | 340220.3400 | 3050.95011 2014-04-17 10:45:00 | 3050.77000 | 3054.93000 | 3050.75000 | 3053.00000 | 55.7410 | 170120.5500 | 3051.98002 2014-04-17 10:46:00 | 3053.00000 | 3059.28000 | 3053.00000 | 3056.70000 | 105.7781 | 323247.1700 | 3055.89993 2014-04-17 10:47:00 | 3057.48000 | 3060.05000 | 3056.10000 | 3057.42000 | 129.6360 | 396426.7700 | 3057.99983 2014-04-17 10:48:00 | 3057.49000 | 3064.00000 | 3057.49000 | 3062.13000 | 67.9300 | 207911.1900 | 3060.67000 2014-04-17 10:49:00 | 3062.19000 | 3067.07000 | 3062.00000 | 3066.04000 | 124.9420 | 382876.1100 | 3064.43008 2014-04-17 10:50:00 | 3066.14000 | 3070.95000 | 3065.00000 | 3070.08000 | 101.7809 | 312053.2600 | 3065.93003 2014-04-17 10:51:00 | 3070.05000 | 3070.08000 | 3066.14000 | 3068.35000 | 127.0619 | 389897.0400 | 3068.56008 2014-04-17 10:52:00 | 3068.58000 | 3070.05000 | 3067.00000 | 3070.00000 | 212.7264 | 652899.6600 | 3069.19975 2014-04-17 10:53:00 | 3070.00000 | 3072.17000 | 3067.00000 | 3068.00000 | 228.1510 | 700439.6500 | 3070.07008 2014-04-17 10:54:00 | 3068.00000 | 3070.00000 | 3063.35000 | 3065.00000 | 101.5179 | 311368.7400 | 3067.12993 2014-04-17 10:55:00 | 3067.70000 | 3080.00000 | 3065.00000 | 3076.00000 | 93.2349 | 286248.8000 | 3070.18984 2014-04-17 10:56:00 | 3076.03000 | 3083.77000 | 3075.27000 | 3076.31000 | 105.4369 | 324505.1500 | 3077.71989 2014-04-17 10:57:00 | 3077.21000 | 3078.76000 | 3076.25000 | 3076.37000 | 56.2801 | 173188.4000 | 3077.26000 2014-04-17 10:58:00 | 3076.44000 | 3078.00000 | 3074.87000 | 3077.83000 | 61.2841 | 188515.9100 | 3076.10008 2014-04-17 10:59:00 | 3077.31000 | 3080.00000 | 3076.00000 | 3077.46000 | 90.8270 | 279553.6500 | 3077.86991 2014-04-17 11:00:00 | 3077.42000 | 3079.80000 | 3072.00000 | 3072.10000 | 126.6059 | 389419.5000 | 3075.83983 2014-04-17 11:01:00 | 3072.00000 | 3076.37000 | 3066.96000 | 3074.30000 | 83.0649 | 255283.3800 | 3073.29986 2014-04-17 11:02:00 | 3074.25000 | 3075.98000 | 3070.25000 | 3073.92000 | 68.4029 | 210215.1400 | 3073.19006 2014-04-17 11:03:00 | 3073.95000 | 3078.00000 | 3072.78000 | 3078.00000 | 66.4340 | 204294.6300 | 3075.15009 2014-04-17 11:04:00 | 3077.97000 | 3083.22000 | 3076.50000 | 3082.56000 | 42.7030 | 131530.4500 | 3080.12004 2014-04-17 11:05:00 | 3083.27000 | 3086.00000 | 3081.47000 | 3081.53000 | 68.9609 | 212698.9900 | 3084.34002 2014-04-17 11:06:00 | 3081.53000 | 3085.00000 | 3080.00000 | 3084.32000 | 70.9520 | 218725.0400 | 3082.72005 2014-04-17 11:07:00 | 3082.27000 | 3085.08000 | 3082.27000 | 3084.59000 | 74.0791 | 228478.4500 | 3084.24998 2014-04-17 11:08:00 | 3084.57000 | 3090.00000 | 3083.00000 | 3089.05000 | 97.4451 | 300724.4000 | 3086.08985 2014-04-17 11:09:00 | 3090.00000 | 3097.00000 | 3089.99000 | 3096.44000 | 151.3421 | 468260.0000 | 3094.05010 2014-04-17 11:10:00 | 3096.26000 | 3108.00000 | 3095.00000 | 3103.47000 | 211.6389 | 655987.3700 | 3099.55992 2014-04-17 11:11:00 | 3104.52000 | 3104.87000 | 3095.35000 | 3100.00000 | 128.1749 | 397371.7200 | 3100.22979 2014-04-17 11:12:00 | 3099.96000 | 3099.99000 | 3093.10000 | 3094.21000 | 92.0630 | 285004.0100 | 3095.75009 2014-04-17 11:13:00 | 3094.16000 | 3098.00000 | 3093.31000 | 3097.92000 | 112.0371 | 346922.8800 | 3096.49990 2014-04-17 11:14:00 | 3097.00000 | 3098.00000 | 3089.00000 | 3090.08000 | 85.1759 | 263511.2600 | 3093.72989 2014-04-17 11:15:00 | 3089.90000 | 3090.02000 | 3081.11000 | 3082.63000 | 191.5499 | 591096.2700 | 3085.86000 2014-04-17 11:16:00 | 3083.85000 | 3089.14000 | 3082.57000 | 3084.90000 | 123.0701 | 379588.7700 | 3084.33000 2014-04-17 11:17:00 | 3084.33000 | 3090.00000 | 3084.29000 | 3090.00000 | 84.7140 | 261566.4500 | 3087.64011 2014-04-17 11:18:00 | 3090.00000 | 3099.00000 | 3089.21000 | 3097.76000 | 81.0059 | 250639.5300 | 3094.08989 2014-04-17 11:19:00 | 3096.49000 | 3100.00000 | 3091.11000 | 3092.10000 | 174.6478 | 540924.3100 | 3097.22987 2014-04-17 11:20:00 | 3092.10000 | 3093.65000 | 3090.00000 | 3093.65000 | 29.1690 | 90173.1400 | 3091.39999 2014-04-17 11:21:00 | 3092.15000 | 3093.97000 | 3090.88000 | 3090.88000 | 81.6169 | 252400.2200 | 3092.49992 2014-04-17 11:22:00 | 3090.00000 | 3090.00000 | 3081.00000 | 3081.00000 | 74.0701 | 228444.7400 | 3084.17000 2014-04-17 11:23:00 | 3081.00000 | 3082.83000 | 3079.54000 | 3081.23000 | 133.8270 | 412298.1100 | 3080.82987 2014-04-17 11:24:00 | 3083.86000 | 3087.51000 | 3081.82000 | 3082.02000 | 72.2291 | 222708.1700 | 3083.35998 2014-04-17 11:25:00 | 3081.23000 | 3087.90000 | 3080.32000 | 3085.91000 | 47.8680 | 147559.9400 | 3082.63997 2014-04-17 11:26:00 | 3085.94000 | 3087.91000 | 3080.00000 | 3085.27000 | 64.7731 | 199821.7800 | 3084.95007 2014-04-17 11:27:00 | 3085.27000 | 3086.91000 | 3080.01000 | 3081.98000 | 53.2110 | 164018.2000 | 3082.41002 2014-04-17 11:28:00 | 3081.85000 | 3082.77000 | 3078.00000 | 3078.00000 | 97.5541 | 300511.5700 | 3080.46013 2014-04-17 11:29:00 | 3078.02000 | 3078.02000 | 3075.00000 | 3075.88000 | 109.4611 | 336705.6000 | 3076.03004 2014-04-17 11:30:00 | 3075.57000 | 3082.66000 | 3072.96000 | 3078.98000 | 83.7570 | 257654.1600 | 3076.20992 2014-04-17 11:31:00 | 3080.44000 | 3080.44000 | 3070.00000 | 3070.73000 | 100.6371 | 309582.7900 | 3076.22990 2014-04-17 11:32:00 | 3070.73000 | 3072.26000 | 3064.15000 | 3066.43000 | 70.1031 | 214917.1600 | 3065.73007 2014-04-17 11:33:00 | 3066.50000 | 3072.18000 | 3066.00000 | 3069.98000 | 66.9710 | 205522.7100 | 3068.83002 2014-04-17 11:34:00 | 3069.98000 | 3073.97000 | 3069.18000 | 3072.37000 | 62.2349 | 191144.5500 | 3071.33990 2014-04-17 11:35:00 | 3070.00000 | 3072.40000 | 3065.00000 | 3068.67000 | 72.1121 | 221378.9700 | 3069.93005 2014-04-17 11:36:00 | 3066.13000 | 3069.90000 | 3063.00000 | 3063.97000 | 117.7198 | 360876.0400 | 3065.54999 2014-04-17 11:37:00 | 3062.60000 | 3062.88000 | 3060.01000 | 3061.94000 | 98.6360 | 301963.3500 | 3061.38987 2014-04-17 11:38:00 | 3061.55000 | 3061.55000 | 3050.02000 | 3050.98000 | 111.3598 | 340219.8400 | 3055.13999 2014-04-17 11:39:00 | 3050.88000 | 3051.56000 | 3047.57000 | 3051.56000 | 150.5780 | 459359.2500 | 3050.63990 2014-04-17 11:40:00 | 3052.97000 | 3059.10000 | 3051.07000 | 3057.87000 | 75.5149 | 230743.4200 | 3055.59987 2014-04-17 11:41:00 | 3058.03000 | 3059.10000 | 3053.00000 | 3054.63000 | 51.4560 | 157179.5400 | 3054.63993 2014-04-17 11:42:00 | 3054.02000 | 3058.76000 | 3053.12000 | 3056.67000 | 87.7490 | 268103.8800 | 3055.34997 2014-04-17 11:43:00 | 3058.25000 | 3068.99000 | 3058.25000 | 3065.26000 | 48.8990 | 149738.5000 | 3062.19998 2014-04-17 11:44:00 | 3070.51000 | 3070.54000 | 3060.50000 | 3062.81000 | 112.2089 | 343821.6000 | 3064.11996 2014-04-17 11:45:00 | 3061.58000 | 3067.98000 | 3060.55000 | 3065.95000 | 64.0519 | 196321.0800 | 3065.03004 2014-04-17 11:46:00 | 3068.03000 | 3068.10000 | 3060.59000 | 3066.74000 | 123.0860 | 377296.6800 | 3065.30984 2014-04-17 11:47:00 | 3066.74000 | 3067.39000 | 3060.00000 | 3064.58000 | 62.6109 | 191929.3800 | 3065.43002 2014-04-17 11:48:00 | 3060.52000 | 3067.13000 | 3058.33000 | 3062.53000 | 101.8439 | 311944.6900 | 3062.97013 2014-04-17 11:49:00 | 3062.53000 | 3067.57000 | 3059.05000 | 3067.14000 | 80.1671 | 245628.8000 | 3063.95992 2014-04-17 11:50:00 | 3066.91000 | 3068.99000 | 3063.75000 | 3066.00000 | 108.3590 | 332185.4100 | 3065.59997 2014-04-17 11:51:00 | 3066.00000 | 3069.00000 | 3064.03000 | 3067.05000 | 130.2309 | 399406.4100 | 3066.91004 2014-04-17 11:52:00 | 3067.05000 | 3076.09000 | 3064.00000 | 3069.91000 | 113.5471 | 348469.1400 | 3068.93989 2014-04-17 11:53:00 | 3069.91000 | 3075.00000 | 3068.02000 | 3073.06000 | 153.6660 | 472094.0700 | 3072.20980 2014-04-17 11:54:00 | 3073.27000 | 3079.00000 | 3071.75000 | 3079.00000 | 75.4821 | 232146.6500 | 3075.52005 2014-04-17 11:55:00 | 3079.00000 | 3079.93000 | 3075.59000 | 3075.59000 | 86.2799 | 265449.5000 | 3076.61000 2014-04-17 11:56:00 | 3075.67000 | 3077.57000 | 3067.00000 | 3068.05000 | 77.3811 | 237685.9700 | 3071.63003 2014-04-17 11:57:00 | 3067.00000 | 3068.78000 | 3064.00000 | 3064.14000 | 65.3260 | 200275.0600 | 3065.77991 2014-04-17 11:58:00 | 3064.14000 | 3065.81000 | 3061.00000 | 3063.03000 | 57.4961 | 176085.7400 | 3062.56993 2014-04-17 11:59:00 | 3063.02000 | 3063.02000 | 3052.00000 | 3052.00000 | 96.9501 | 296389.9300 | 3057.14000 2014-04-17 12:00:00 | 3051.00000 | 3058.28000 | 3051.00000 | 3056.96000 | 28.7060 | 87646.0100 | 3053.22996 2014-04-17 12:01:00 | 3055.70000 | 3056.84000 | 3051.10000 | 3053.76000 | 115.0500 | 351289.0100 | 3053.36000 2014-04-17 12:02:00 | 3053.68000 | 3057.93000 | 3051.54000 | 3056.10000 | 49.3850 | 150873.1400 | 3055.03992 2014-04-17 12:03:00 | 3057.90000 | 3064.38000 | 3057.90000 | 3063.04000 | 50.1681 | 153597.0300 | 3061.64997 2014-04-17 12:04:00 | 3063.02000 | 3065.22000 | 3060.86000 | 3063.79000 | 99.4421 | 304608.2000 | 3063.17007 2014-04-17 12:05:00 | 3063.60000 | 3063.60000 | 3056.30000 | 3063.39000 | 71.7779 | 219683.4100 | 3060.59995 2014-04-17 12:06:00 | 3062.92000 | 3063.75000 | 3056.28000 | 3060.04000 | 114.3159 | 349799.6300 | 3059.93985 2014-04-17 12:07:00 | 3062.77000 | 3064.80000 | 3059.09000 | 3063.36000 | 88.3101 | 270371.1100 | 3061.61000 2014-04-17 12:08:00 | 3062.46000 | 3079.00000 | 3056.22000 | 3068.78000 | 115.7250 | 354869.4000 | 3066.48981 2014-04-17 12:09:00 | 3068.78000 | 3078.97000 | 3068.78000 | 3075.04000 | 103.8412 | 318952.3000 | 3071.54004 2014-04-17 12:10:00 | 3075.02000 | 3084.90000 | 3075.02000 | 3080.90000 | 127.7930 | 393717.4000 | 3080.90012 2014-04-17 12:11:00 | 3080.85000 | 3083.10000 | 3074.93000 | 3075.05000 | 53.0650 | 163502.1600 | 3081.16991 2014-04-17 12:12:00 | 3080.62000 | 3080.62000 | 3073.00000 | 3075.14000 | 105.6910 | 325111.9100 | 3076.06003 2014-04-17 12:13:00 | 3075.42000 | 3079.85000 | 3075.42000 | 3076.31000 | 95.4219 | 293599.7200 | 3076.86006 2014-04-17 12:14:00 | 3077.27000 | 3077.98000 | 3075.42000 | 3077.69000 | 142.8229 | 439423.3000 | 3076.70014 2014-04-17 12:15:00 | 3078.00000 | 3080.00000 | 3076.12000 | 3079.84000 | 101.0290 | 311022.7300 | 3078.54997 2014-04-17 12:16:00 | 3079.81000 | 3079.84000 | 3078.51000 | 3078.51000 | 47.0590 | 144921.1500 | 3079.55999 2014-04-17 12:17:00 | 3077.87000 | 3079.00000 | 3075.63000 | 3078.97000 | 94.7031 | 291416.6700 | 3077.16010 2014-04-17 12:18:00 | 3078.19000 | 3078.92000 | 3069.90000 | 3069.90000 | 120.2231 | 369754.4900 | 3075.57012 2014-04-17 12:19:00 | 3069.96000 | 3076.44000 | 3066.60000 | 3069.59000 | 162.1542 | 497721.0400 | 3069.43022 2014-04-17 12:20:00 | 3076.21000 | 3076.21000 | 3070.35000 | 3071.41000 | 68.0221 | 209036.6800 | 3073.07005 2014-04-17 12:21:00 | 3072.00000 | 3077.90000 | 3071.99000 | 3075.37000 | 105.9319 | 325702.3400 | 3074.64006 2014-04-17 12:22:00 | 3077.99000 | 3079.99000 | 3075.02000 | 3075.02000 | 79.9790 | 246204.0600 | 3078.35997 2014-04-17 12:23:00 | 3076.14000 | 3079.89000 | 3074.90000 | 3078.28000 | 133.9699 | 412178.4600 | 3076.65000 2014-04-17 12:24:00 | 3075.68000 | 3078.12000 | 3071.90000 | 3071.90000 | 76.2190 | 234390.2700 | 3075.21998 2014-04-17 12:25:00 | 3070.03000 | 3070.03000 | 3065.00000 | 3067.25000 | 80.4729 | 246863.4700 | 3067.66008 2014-04-17 12:26:00 | 3065.00000 | 3070.52000 | 3062.02000 | 3065.28000 | 93.2001 | 285634.2100 | 3064.74000 2014-04-17 12:27:00 | 3068.58000 | 3075.00000 | 3068.51000 | 3070.88000 | 22.7440 | 69817.8400 | 3069.73003 2014-04-17 12:28:00 | 3070.51000 | 3070.53000 | 3068.07000 | 3069.66000 | 75.8461 | 232786.8000 | 3069.19990 2014-04-17 12:29:00 | 3070.00000 | 3070.00000 | 3067.88000 | 3068.91000 | 40.2430 | 123501.3000 | 3068.89004 2014-04-17 12:30:00 | 3068.03000 | 3069.93000 | 3068.03000 | 3069.64000 | 123.8329 | 380054.4500 | 3069.09012 2014-04-17 12:31:00 | 3068.03000 | 3068.15000 | 3056.59000 | 3056.72000 | 88.3989 | 270824.2700 | 3063.65997 2014-04-17 12:32:00 | 3055.68000 | 3059.90000 | 3055.12000 | 3058.78000 | 118.0581 | 360922.5800 | 3057.15993 2014-04-17 12:33:00 | 3056.08000 | 3067.69000 | 3056.00000 | 3061.10000 | 131.8830 | 403744.0800 | 3061.38013 2014-04-17 12:34:00 | 3061.59000 | 3062.68000 | 3059.76000 | 3059.76000 | 78.9720 | 241777.4400 | 3061.56005 2014-04-17 12:35:00 | 3058.75000 | 3058.75000 | 3054.91000 | 3054.91000 | 27.4880 | 84011.0800 | 3056.27998 2014-04-17 12:36:00 | 3054.30000 | 3061.74000 | 3054.30000 | 3057.09000 | 43.6901 | 133620.8000 | 3058.38000 2014-04-17 12:37:00 | 3058.43000 | 3063.98000 | 3057.65000 | 3061.00000 | 124.3560 | 380610.1900 | 3060.64984 2014-04-17 12:38:00 | 3061.03000 | 3065.15000 | 3057.09000 | 3060.65000 | 89.2621 | 273292.7600 | 3061.69006 2014-04-17 12:39:00 | 3059.29000 | 3061.00000 | 3057.92000 | 3059.91000 | 46.3599 | 141827.5800 | 3059.27000 2014-04-17 12:40:00 | 3059.80000 | 3061.00000 | 3058.15000 | 3059.33000 | 46.3360 | 141790.0800 | 3060.03994 2014-04-17 12:41:00 | 3058.61000 | 3059.63000 | 3058.09000 | 3058.22000 | 70.0109 | 214151.5300 | 3058.83002 2014-04-17 12:42:00 | 3058.20000 | 3059.68000 | 3054.50000 | 3055.31000 | 65.9659 | 201713.1700 | 3057.83991 2014-04-17 12:43:00 | 3054.95000 | 3058.24000 | 3054.19000 | 3058.24000 | 61.1341 | 186801.2500 | 3055.60008 2014-04-17 12:44:00 | 3058.51000 | 3061.96000 | 3058.46000 | 3060.00000 | 43.4909 | 133107.5000 | 3060.58001 2014-04-17 12:45:00 | 3060.84000 | 3061.01000 | 3057.00000 | 3058.09000 | 42.4951 | 130005.9600 | 3059.31993 2014-04-17 12:46:00 | 3056.11000 | 3057.00000 | 3053.00000 | 3053.88000 | 58.4979 | 178779.6400 | 3056.16996 2014-04-17 12:47:00 | 3053.88000 | 3056.57000 | 3053.87000 | 3056.57000 | 86.9871 | 265789.0400 | 3055.49992 2014-04-17 12:48:00 | 3057.05000 | 3072.00000 | 3057.05000 | 3070.00000 | 59.4391 | 182047.0100 | 3062.74998 2014-04-17 12:49:00 | 3065.86000 | 3075.82000 | 3065.86000 | 3075.66000 | 113.2349 | 347971.9800 | 3073.00981 2014-04-17 12:50:00 | 3072.06000 | 3079.00000 | 3070.10000 | 3078.60000 | 110.2631 | 339078.9900 | 3075.18011 2014-04-17 12:51:00 | 3078.99000 | 3079.96000 | 3074.00000 | 3077.98000 | 113.2388 | 348483.4600 | 3077.41996 2014-04-17 12:52:00 | 3078.80000 | 3084.70000 | 3074.00000 | 3084.70000 | 146.9618 | 452604.3000 | 3079.74009 2014-04-17 12:53:00 | 3085.00000 | 3085.39000 | 3078.00000 | 3079.08000 | 79.9341 | 246316.8800 | 3081.50011 2014-04-17 12:54:00 | 3078.00000 | 3081.90000 | 3071.56000 | 3080.38000 | 110.4930 | 339811.3400 | 3075.41011 2014-04-17 12:55:00 | 3079.98000 | 3080.00000 | 3074.26000 | 3077.91000 | 54.6011 | 168057.7500 | 3077.92002 2014-04-17 12:56:00 | 3076.11000 | 3079.51000 | 3075.53000 | 3078.69000 | 100.9729 | 310706.6300 | 3077.13009 2014-04-17 12:57:00 | 3079.97000 | 3079.97000 | 3072.50000 | 3077.95000 | 173.6253 | 534342.1000 | 3077.55973 2014-04-17 12:58:00 | 3078.69000 | 3080.00000 | 3073.73000 | 3076.20000 | 82.1999 | 252957.9500 | 3077.35000 2014-04-17 12:59:00 | 3075.97000 | 3081.00000 | 3075.00000 | 3078.00000 | 139.4502 | 429180.3600 | 3077.66001 2014-04-17 13:00:00 | 3077.74000 | 3077.74000 | 3075.86000 | 3076.97000 | 51.1050 | 157238.4300 | 3076.76992 2014-04-17 13:01:00 | 3077.00000 | 3078.00000 | 3073.00000 | 3076.94000 | 95.6421 | 294077.3900 | 3074.77006 2014-04-17 13:02:00 | 3075.07000 | 3079.85000 | 3075.00000 | 3078.56000 | 112.3281 | 345589.8200 | 3076.60993 2014-04-17 13:03:00 | 3079.97000 | 3087.00000 | 3079.75000 | 3085.00000 | 118.5560 | 365459.5300 | 3082.58985 2014-04-17 13:04:00 | 3085.00000 | 3089.00000 | 3079.23000 | 3087.90000 | 145.0199 | 447441.3700 | 3085.37999 2014-04-17 13:05:00 | 3087.90000 | 3093.38000 | 3085.69000 | 3093.38000 | 129.6630 | 400554.8700 | 3089.20012 2014-04-17 13:06:00 | 3093.36000 | 3095.98000 | 3087.91000 | 3089.98000 | 112.6682 | 348445.4200 | 3092.66993 2014-04-17 13:07:00 | 3088.19000 | 3088.21000 | 3080.00000 | 3085.46000 | 147.9778 | 456638.8100 | 3085.85990 2014-04-17 13:08:00 | 3085.28000 | 3087.88000 | 3084.88000 | 3084.88000 | 59.5921 | 183890.4300 | 3085.82004 2014-04-17 13:09:00 | 3085.00000 | 3086.02000 | 3081.68000 | 3086.02000 | 149.0320 | 459686.2200 | 3084.48010 2014-04-17 13:10:00 | 3086.15000 | 3088.00000 | 3084.86000 | 3085.10000 | 69.0500 | 213110.9900 | 3086.33000 2014-04-17 13:11:00 | 3085.10000 | 3085.88000 | 3080.00000 | 3080.11000 | 107.5539 | 331585.4200 | 3082.97014 2014-04-17 13:12:00 | 3080.04000 | 3081.61000 | 3062.02000 | 3079.01000 | 158.2011 | 486985.7800 | 3078.27006 2014-04-17 13:13:00 | 3078.85000 | 3079.00000 | 3067.04000 | 3076.00000 | 76.8180 | 236352.7800 | 3076.78995 2014-04-17 13:14:00 | 3076.00000 | 3083.16000 | 3074.24000 | 3079.43000 | 72.6759 | 223735.0800 | 3078.52990 2014-04-17 13:15:00 | 3079.43000 | 3081.99000 | 3076.00000 | 3079.46000 | 92.8671 | 285838.4300 | 3077.92991 2014-04-17 13:16:00 | 3079.33000 | 3083.14000 | 3078.00000 | 3083.14000 | 107.2998 | 330574.6900 | 3080.84999 2014-04-17 13:17:00 | 3083.14000 | 3084.99000 | 3082.77000 | 3083.73000 | 40.5710 | 125100.9400 | 3083.51001 2014-04-17 13:18:00 | 3083.74000 | 3089.97000 | 3083.74000 | 3088.81000 | 106.9360 | 330006.5300 | 3086.01986 2014-04-17 13:19:00 | 3087.96000 | 3088.49000 | 3082.37000 | 3083.92000 | 48.4259 | 149408.0700 | 3085.28994 2014-04-17 13:20:00 | 3085.01000 | 3090.38000 | 3085.01000 | 3090.38000 | 89.7141 | 276931.1500 | 3086.82012 2014-04-17 13:21:00 | 3090.48000 | 3093.00000 | 3085.72000 | 3089.01000 | 96.7569 | 298897.5800 | 3089.15990 2014-04-17 13:22:00 | 3090.00000 | 3095.00000 | 3090.00000 | 3094.98000 | 73.7341 | 228002.1100 | 3092.22010 2014-04-17 13:23:00 | 3093.77000 | 3098.00000 | 3091.00000 | 3097.97000 | 113.9071 | 352434.1400 | 3094.04989 2014-04-17 13:24:00 | 3097.98000 | 3104.14000 | 3097.97000 | 3104.11000 | 110.3328 | 342015.2900 | 3099.85010 2014-04-17 13:25:00 | 3102.14000 | 3104.99000 | 3101.48000 | 3104.00000 | 120.7209 | 374618.6600 | 3103.18003 2014-04-17 13:26:00 | 3104.00000 | 3104.98000 | 3101.48000 | 3104.92000 | 112.7870 | 349985.8300 | 3103.06989 2014-04-17 13:27:00 | 3104.98000 | 3109.93000 | 3102.00000 | 3102.00000 | 194.4638 | 604111.4500 | 3106.55024 2014-04-17 13:28:00 | 3104.63000 | 3105.15000 | 3091.00000 | 3102.41000 | 117.7772 | 365176.4100 | 3100.56989 2014-04-17 13:29:00 | 3102.43000 | 3103.00000 | 3094.32000 | 3094.36000 | 147.7731 | 458163.1000 | 3100.45015 2014-04-17 13:30:00 | 3094.67000 | 3099.99000 | 3091.78000 | 3093.57000 | 101.3971 | 313799.7000 | 3094.75991 2014-04-17 13:31:00 | 3093.50000 | 3098.76000 | 3092.16000 | 3096.08000 | 88.6371 | 274319.4200 | 3094.85992 2014-04-17 13:32:00 | 3098.00000 | 3099.00000 | 3096.29000 | 3097.89000 | 83.6500 | 259094.2700 | 3097.36000 2014-04-17 13:33:00 | 3097.81000 | 3103.91000 | 3097.81000 | 3103.85000 | 70.8361 | 219714.3100 | 3101.72991 2014-04-17 13:34:00 | 3103.91000 | 3108.30000 | 3103.00000 | 3107.35000 | 139.6269 | 433514.9500 | 3104.80986 2014-04-17 13:35:00 | 3105.44000 | 3120.00000 | 3105.44000 | 3111.40000 | 112.4569 | 349937.7800 | 3111.74989 2014-04-17 13:36:00 | 3111.32000 | 3113.06000 | 3105.00000 | 3105.00000 | 93.8230 | 291740.6000 | 3109.48009 2014-04-17 13:37:00 | 3105.00000 | 3107.92000 | 3099.10000 | 3104.65000 | 128.3270 | 398286.0300 | 3103.67988 2014-04-17 13:38:00 | 3104.60000 | 3109.00000 | 3100.75000 | 3108.92000 | 121.4380 | 377025.0000 | 3104.66992 2014-04-17 13:39:00 | 3107.54000 | 3108.99000 | 3106.26000 | 3108.17000 | 82.7621 | 257227.9300 | 3108.04006 2014-04-17 13:40:00 | 3109.00000 | 3111.83000 | 3106.00000 | 3106.00000 | 69.6320 | 216453.7100 | 3108.54004 2014-04-17 13:41:00 | 3106.00000 | 3107.36000 | 3104.34000 | 3106.98000 | 88.3639 | 274455.5600 | 3105.97011 2014-04-17 13:42:00 | 3107.56000 | 3108.28000 | 3105.28000 | 3105.40000 | 82.3829 | 255915.1200 | 3106.41008 2014-04-17 13:43:00 | 3105.28000 | 3105.28000 | 3100.00000 | 3102.33000 | 140.3819 | 435297.6500 | 3100.81009 2014-04-17 13:44:00 | 3101.65000 | 3101.65000 | 3098.04000 | 3098.04000 | 51.3160 | 159107.7300 | 3100.54993 2014-04-17 13:45:00 | 3098.94000 | 3102.01000 | 3098.05000 | 3098.27000 | 123.3629 | 382384.3700 | 3099.67012 2014-04-17 13:46:00 | 3098.05000 | 3098.05000 | 3092.30000 | 3092.30000 | 67.4530 | 208809.4300 | 3095.63006 2014-04-17 13:47:00 | 3092.00000 | 3092.23000 | 3081.82000 | 3081.88000 | 216.7230 | 669316.4600 | 3088.35021 2014-04-17 13:48:00 | 3081.76000 | 3092.25000 | 3078.00000 | 3082.66000 | 141.7209 | 436627.9300 | 3080.90004 2014-04-17 13:49:00 | 3082.66000 | 3090.08000 | 3081.00000 | 3085.16000 | 109.5369 | 338137.1900 | 3086.96989 2014-04-17 13:50:00 | 3085.19000 | 3095.09000 | 3085.19000 | 3095.09000 | 154.5921 | 477978.7100 | 3091.87011 2014-04-17 13:51:00 | 3095.09000 | 3100.21000 | 3092.25000 | 3094.90000 | 151.4489 | 468788.9700 | 3095.35995 2014-04-17 13:52:00 | 3093.00000 | 3095.36000 | 3085.02000 | 3085.02000 | 94.9619 | 293431.2000 | 3089.99006 2014-04-17 13:53:00 | 3085.73000 | 3085.96000 | 3080.00000 | 3080.36000 | 123.1699 | 379721.6100 | 3082.90999 2014-04-17 13:54:00 | 3080.59000 | 3084.00000 | 3080.59000 | 3083.11000 | 59.1429 | 182328.1400 | 3082.84006 2014-04-17 13:55:00 | 3084.00000 | 3087.00000 | 3084.00000 | 3087.00000 | 99.8898 | 308246.0800 | 3085.86000 2014-04-17 13:56:00 | 3087.00000 | 3088.04000 | 3084.04000 | 3084.53000 | 108.5990 | 335111.5000 | 3085.76996 2014-04-17 13:57:00 | 3084.50000 | 3085.75000 | 3080.58000 | 3085.00000 | 96.4521 | 297401.3600 | 3083.41007 2014-04-17 13:58:00 | 3084.39000 | 3087.47000 | 3084.39000 | 3086.21000 | 76.9840 | 237608.9600 | 3086.47010 2014-04-17 13:59:00 | 3085.35000 | 3089.78000 | 3084.82000 | 3089.19000 | 66.6559 | 205774.8800 | 3087.11991 2014-04-17 14:00:00 | 3089.21000 | 3092.00000 | 3087.04000 | 3091.97000 | 70.9041 | 219002.2000 | 3088.71009 2014-04-17 14:01:00 | 3090.21000 | 3098.02000 | 3090.21000 | 3095.08000 | 75.3839 | 233310.9000 | 3094.97009 2014-04-17 14:02:00 | 3096.14000 | 3101.06000 | 3095.18000 | 3100.80000 | 74.6641 | 231349.7600 | 3098.54010 2014-04-17 14:03:00 | 3100.89000 | 3104.97000 | 3100.89000 | 3102.98000 | 85.0109 | 263826.3800 | 3103.44003 2014-04-17 14:04:00 | 3102.58000 | 3104.98000 | 3100.39000 | 3102.00000 | 76.4729 | 237368.1600 | 3103.95007 2014-04-17 14:05:00 | 3101.84000 | 3102.54000 | 3092.96000 | 3097.01000 | 140.1710 | 434146.1700 | 3097.26005 2014-04-17 14:06:00 | 3097.86000 | 3099.56000 | 3095.03000 | 3097.46000 | 56.5230 | 175138.1800 | 3098.53005 2014-04-17 14:07:00 | 3098.80000 | 3099.29000 | 3095.00000 | 3098.68000 | 37.9850 | 117675.1100 | 3097.93994 2014-04-17 14:08:00 | 3097.03000 | 3098.54000 | 3091.48000 | 3092.71000 | 113.3359 | 350944.6500 | 3096.49985 2014-04-17 14:09:00 | 3091.19000 | 3092.50000 | 3083.00000 | 3086.19000 | 148.0188 | 456962.1100 | 3087.18994 2014-04-17 14:10:00 | 3087.97000 | 3095.88000 | 3086.00000 | 3092.71000 | 47.2341 | 145873.9100 | 3088.32006 2014-04-17 14:11:00 | 3091.05000 | 3093.63000 | 3090.82000 | 3093.42000 | 67.1339 | 207600.2900 | 3092.33009 2014-04-17 14:12:00 | 3093.72000 | 3098.86000 | 3092.31000 | 3098.00000 | 108.3729 | 335385.8800 | 3094.74010 2014-04-17 14:13:00 | 3097.49000 | 3099.51000 | 3094.59000 | 3098.91000 | 90.0241 | 278857.6900 | 3097.59012 2014-04-17 14:14:00 | 3099.01000 | 3099.08000 | 3091.00000 | 3092.00000 | 100.9461 | 312530.0500 | 3096.00987 2014-04-17 14:15:00 | 3092.03000 | 3102.00000 | 3092.00000 | 3100.15000 | 96.8240 | 299962.5700 | 3098.02012 2014-04-17 14:16:00 | 3101.84000 | 3105.00000 | 3099.81000 | 3100.82000 | 108.5921 | 336901.6000 | 3102.45007 2014-04-17 14:17:00 | 3100.00000 | 3100.00000 | 3095.22000 | 3097.00000 | 110.9201 | 343635.9100 | 3098.05000 2014-04-17 14:18:00 | 3097.00000 | 3097.00000 | 3090.22000 | 3090.75000 | 41.0770 | 127121.3900 | 3094.70996 2014-04-17 14:19:00 | 3090.20000 | 3096.53000 | 3090.00000 | 3096.12000 | 62.9569 | 194812.6400 | 3094.37994 2014-04-17 14:20:00 | 3096.57000 | 3099.00000 | 3095.45000 | 3098.63000 | 64.2659 | 199039.2500 | 3097.11992 2014-04-17 14:21:00 | 3097.15000 | 3101.63000 | 3097.15000 | 3099.05000 | 47.6520 | 147697.8000 | 3099.51003 2014-04-17 14:22:00 | 3101.73000 | 3101.73000 | 3096.59000 | 3099.90000 | 89.8119 | 278336.1000 | 3099.10006 2014-04-17 14:23:00 | 3100.16000 | 3102.30000 | 3097.03000 | 3097.03000 | 48.7200 | 151046.2700 | 3100.29000 2014-04-17 14:24:00 | 3097.64000 | 3100.19000 | 3096.00000 | 3098.00000 | 26.4220 | 81879.7100 | 3098.92002 2014-04-17 14:25:00 | 3098.63000 | 3101.88000 | 3098.05000 | 3101.10000 | 60.7920 | 188409.5900 | 3099.25004 2014-04-17 14:26:00 | 3101.15000 | 3102.00000 | 3099.72000 | 3099.72000 | 30.2020 | 93652.9500 | 3100.89002 2014-04-17 14:27:00 | 3099.67000 | 3100.00000 | 3097.28000 | 3099.14000 | 111.2800 | 344865.5500 | 3099.08000 2014-04-17 14:28:00 | 3097.13000 | 3101.00000 | 3093.00000 | 3097.02000 | 133.2578 | 412568.9200 | 3096.01991 2014-04-17 14:29:00 | 3096.93000 | 3099.88000 | 3096.02000 | 3098.65000 | 23.5770 | 73043.3700 | 3098.07998 2014-04-17 14:30:00 | 3098.67000 | 3103.00000 | 3098.65000 | 3102.50000 | 18.6330 | 57781.4600 | 3101.03002 2014-04-17 14:31:00 | 3104.87000 | 3105.00000 | 3100.04000 | 3103.00000 | 111.2211 | 345082.5300 | 3102.67004 2014-04-17 14:32:00 | 3102.55000 | 3111.00000 | 3100.11000 | 3107.18000 | 165.9491 | 515393.0300 | 3105.72995 2014-04-17 14:33:00 | 3107.18000 | 3110.87000 | 3105.00000 | 3106.91000 | 77.9729 | 242313.3000 | 3107.66007 2014-04-17 14:34:00 | 3106.91000 | 3108.74000 | 3101.00000 | 3102.99000 | 94.2860 | 292668.3400 | 3104.04988 2014-04-17 14:35:00 | 3101.33000 | 3105.14000 | 3101.02000 | 3102.98000 | 47.8260 | 148401.7500 | 3102.94994 2014-04-17 14:36:00 | 3103.00000 | 3104.15000 | 3100.00000 | 3104.09000 | 71.6180 | 222191.9600 | 3102.45995 2014-04-17 14:37:00 | 3102.81000 | 3102.99000 | 3100.08000 | 3100.75000 | 88.3510 | 274024.2300 | 3101.54003 2014-04-17 14:38:00 | 3100.70000 | 3101.97000 | 3098.00000 | 3100.50000 | 49.2409 | 152587.8100 | 3098.80001 2014-04-17 14:39:00 | 3100.50000 | 3100.50000 | 3095.01000 | 3095.85000 | 83.1541 | 257600.5100 | 3097.87011 2014-04-17 14:40:00 | 3096.14000 | 3098.02000 | 3095.03000 | 3096.48000 | 112.0020 | 346838.7700 | 3096.72007 2014-04-17 14:41:00 | 3097.47000 | 3100.81000 | 3096.21000 | 3099.36000 | 51.6130 | 159944.0200 | 3098.91005 2014-04-17 14:42:00 | 3100.54000 | 3100.54000 | 3096.39000 | 3097.67000 | 84.8321 | 262805.5900 | 3097.95006 2014-04-17 14:43:00 | 3097.27000 | 3097.29000 | 3091.00000 | 3092.00000 | 16.4280 | 50857.8800 | 3095.79999 2014-04-17 14:44:00 | 3094.53000 | 3098.72000 | 3091.67000 | 3095.00000 | 126.7929 | 392397.5600 | 3094.79012 2014-04-17 14:45:00 | 3094.93000 | 3094.93000 | 3092.97000 | 3093.83000 | 30.7470 | 95129.5700 | 3093.94997 2014-04-17 14:46:00 | 3094.01000 | 3094.01000 | 3091.63000 | 3091.94000 | 15.3630 | 47513.5700 | 3092.73001 2014-04-17 14:47:00 | 3091.81000 | 3091.96000 | 3089.55000 | 3089.98000 | 60.7339 | 187697.5700 | 3090.49008 2014-04-17 14:48:00 | 3090.00000 | 3091.09000 | 3089.39000 | 3091.09000 | 81.0571 | 250470.4700 | 3090.04992 2014-04-17 14:49:00 | 3092.00000 | 3095.00000 | 3092.00000 | 3094.58000 | 36.4440 | 112758.2500 | 3094.01005 2014-04-17 14:50:00 | 3094.58000 | 3098.00000 | 3094.58000 | 3095.08000 | 48.0619 | 148788.6700 | 3095.77003 2014-04-17 14:51:00 | 3095.08000 | 3096.76000 | 3094.69000 | 3095.30000 | 90.1430 | 279057.4600 | 3095.72009 2014-04-17 14:52:00 | 3095.30000 | 3096.70000 | 3094.00000 | 3095.24000 | 103.3641 | 319930.5000 | 3095.18014 2014-04-17 14:53:00 | 3094.69000 | 3096.77000 | 3090.00000 | 3093.36000 | 73.9401 | 228766.1200 | 3093.94000 2014-04-17 14:54:00 | 3092.05000 | 3092.73000 | 3089.66000 | 3089.66000 | 78.2109 | 241769.5000 | 3091.25002 2014-04-17 14:55:00 | 3089.65000 | 3089.65000 | 3082.00000 | 3086.01000 | 129.9259 | 400937.0800 | 3085.88983 2014-04-17 14:56:00 | 3083.92000 | 3088.24000 | 3081.87000 | 3081.87000 | 62.2959 | 192171.1100 | 3084.80992 2014-04-17 14:57:00 | 3082.00000 | 3087.16000 | 3081.00000 | 3084.40000 | 36.0510 | 111168.4100 | 3083.64001 2014-04-17 14:58:00 | 3084.40000 | 3087.43000 | 3083.20000 | 3086.52000 | 86.1369 | 265777.9400 | 3085.52991 2014-04-17 14:59:00 | 3086.71000 | 3087.40000 | 3082.42000 | 3086.87000 | 107.3660 | 331345.3200 | 3086.12986 2014-04-17 15:00:00 | 3085.86000 | 3087.36000 | 3082.74000 | 3083.03000 | 70.2471 | 216682.0400 | 3084.56993 2014-04-17 15:01:00 | 3083.27000 | 3086.94000 | 3082.01000 | 3085.84000 | 39.5310 | 121947.1200 | 3084.85001 2014-04-17 15:02:00 | 3085.84000 | 3087.96000 | 3083.10000 | 3085.47000 | 86.9919 | 268375.2100 | 3085.06005 2014-04-17 15:03:00 | 3084.31000 | 3085.22000 | 3083.10000 | 3083.60000 | 51.4940 | 158825.5100 | 3084.35007 2014-04-17 15:04:00 | 3083.10000 | 3084.37000 | 3080.00000 | 3080.83000 | 46.2150 | 142446.9800 | 3082.26992 2014-04-17 15:05:00 | 3080.11000 | 3081.00000 | 3077.97000 | 3080.18000 | 97.8451 | 301347.0900 | 3079.83984 2014-04-17 15:06:00 | 3078.25000 | 3080.04000 | 3078.00000 | 3078.00000 | 69.3940 | 213646.8300 | 3078.75009 2014-04-17 15:07:00 | 3077.00000 | 3082.07000 | 3077.00000 | 3081.05000 | 71.6480 | 220657.1500 | 3079.73995 2014-04-17 15:08:00 | 3078.53000 | 3082.44000 | 3077.00000 | 3081.78000 | 16.7190 | 51487.0600 | 3079.54999 2014-04-17 15:09:00 | 3081.14000 | 3084.00000 | 3078.00000 | 3084.00000 | 39.6290 | 122115.3200 | 3081.45999 2014-04-17 15:10:00 | 3080.72000 | 3083.88000 | 3079.40000 | 3081.50000 | 50.7019 | 156232.4600 | 3081.39003 2014-04-17 15:11:00 | 3081.50000 | 3082.98000 | 3079.23000 | 3079.55000 | 16.2770 | 50149.4500 | 3080.99998 2014-04-17 15:12:00 | 3079.55000 | 3080.80000 | 3076.00000 | 3077.89000 | 52.2650 | 160907.6500 | 3078.68991 2014-04-17 15:13:00 | 3076.03000 | 3077.72000 | 3075.10000 | 3077.55000 | 24.8780 | 76540.8200 | 3076.64998 2014-04-17 15:14:00 | 3079.99000 | 3079.99000 | 3077.63000 | 3077.83000 | 59.4060 | 182894.3200 | 3078.71992 2014-04-17 15:15:00 | 3078.78000 | 3079.66000 | 3077.55000 | 3078.03000 | 53.4670 | 164593.9300 | 3078.41995 2014-04-17 15:16:00 | 3079.16000 | 3079.31000 | 3078.10000 | 3078.10000 | 11.7350 | 36132.6900 | 3079.04998 2014-04-17 15:17:00 | 3077.51000 | 3081.98000 | 3075.20000 | 3080.21000 | 61.8930 | 190540.1900 | 3078.54006 2014-04-17 15:18:00 | 3081.75000 | 3091.27000 | 3081.63000 | 3088.17000 | 83.0500 | 256309.6700 | 3086.21000 2014-04-17 15:19:00 | 3090.08000 | 3090.08000 | 3085.65000 | 3085.94000 | 61.7720 | 190782.7800 | 3088.50004 2014-04-17 15:20:00 | 3087.49000 | 3089.87000 | 3085.60000 | 3089.87000 | 43.0831 | 132977.1600 | 3086.53004 2014-04-17 15:21:00 | 3086.68000 | 3088.77000 | 3085.00000 | 3086.58000 | 71.0299 | 219257.2000 | 3086.83000 2014-04-17 15:22:00 | 3087.54000 | 3087.64000 | 3081.63000 | 3084.01000 | 65.7199 | 202677.6200 | 3083.96000 2014-04-17 15:23:00 | 3084.90000 | 3085.38000 | 3082.54000 | 3083.20000 | 53.8811 | 166156.3300 | 3083.76002 2014-04-17 15:24:00 | 3085.36000 | 3085.36000 | 3083.33000 | 3083.95000 | 7.8520 | 24217.6100 | 3084.26001 2014-04-17 15:25:00 | 3084.86000 | 3090.00000 | 3084.73000 | 3087.36000 | 45.5049 | 140492.4200 | 3087.40993 2014-04-17 15:26:00 | 3087.04000 | 3097.90000 | 3086.98000 | 3096.46000 | 87.9940 | 272328.2700 | 3094.85011 2014-04-17 15:27:00 | 3095.97000 | 3096.21000 | 3092.00000 | 3093.01000 | 47.8899 | 148212.1300 | 3094.85000 2014-04-17 15:28:00 | 3093.01000 | 3096.06000 | 3090.00000 | 3093.57000 | 72.9030 | 225467.2500 | 3092.70007 2014-04-17 15:29:00 | 3095.34000 | 3096.79000 | 3093.85000 | 3096.73000 | 52.8841 | 163689.9700 | 3095.26007 2014-04-17 15:30:00 | 3096.92000 | 3099.00000 | 3096.92000 | 3098.98000 | 63.8281 | 197741.9500 | 3098.03996 2014-04-17 15:31:00 | 3099.88000 | 3103.00000 | 3097.20000 | 3102.00000 | 73.5910 | 228090.0900 | 3099.43002 2014-04-17 15:32:00 | 3103.00000 | 3104.29000 | 3098.00000 | 3100.31000 | 91.3509 | 283463.6500 | 3103.02003 2014-04-17 15:33:00 | 3101.52000 | 3103.55000 | 3100.05000 | 3101.44000 | 52.8331 | 163848.0500 | 3101.24005 2014-04-17 15:34:00 | 3100.13000 | 3102.12000 | 3098.80000 | 3101.00000 | 82.9309 | 257167.1400 | 3100.98002 2014-04-17 15:35:00 | 3101.00000 | 3101.11000 | 3097.14000 | 3097.14000 | 35.6300 | 110427.2400 | 3099.28000 2014-04-17 15:36:00 | 3098.31000 | 3099.99000 | 3097.14000 | 3098.91000 | 24.8730 | 77060.7300 | 3098.17002 2014-04-17 15:37:00 | 3098.64000 | 3100.07000 | 3098.03000 | 3098.99000 | 29.9760 | 92904.7800 | 3099.30996 2014-04-17 15:38:00 | 3098.10000 | 3099.26000 | 3088.00000 | 3096.97000 | 49.2380 | 152518.6000 | 3097.57997 2014-04-17 15:39:00 | 3093.51000 | 3098.22000 | 3090.23000 | 3098.22000 | 64.6561 | 200274.7900 | 3097.53992 2014-04-17 15:40:00 | 3099.98000 | 3102.04000 | 3098.49000 | 3101.12000 | 74.5399 | 231067.1300 | 3099.91000 2014-04-17 15:41:00 | 3101.10000 | 3102.00000 | 3099.00000 | 3099.00000 | 71.1389 | 220556.8800 | 3100.36997 2014-04-17 15:42:00 | 3098.45000 | 3107.00000 | 3097.05000 | 3105.88000 | 89.6791 | 278031.3000 | 3100.28997 2014-04-17 15:43:00 | 3105.88000 | 3111.02000 | 3100.98000 | 3110.91000 | 140.5159 | 436774.0200 | 3108.35982 2014-04-17 15:44:00 | 3110.91000 | 3113.19000 | 3110.31000 | 3112.35000 | 80.9810 | 252015.9800 | 3112.04002 2014-04-17 15:45:00 | 3107.47000 | 3111.49000 | 3101.10000 | 3108.04000 | 99.7331 | 310010.3300 | 3108.40010 2014-04-17 15:46:00 | 3107.63000 | 3107.63000 | 3101.10000 | 3103.27000 | 69.0579 | 214267.4600 | 3102.71995 2014-04-17 15:47:00 | 3103.27000 | 3105.97000 | 3101.00000 | 3105.02000 | 43.1701 | 133982.6100 | 3103.60000 2014-04-17 15:48:00 | 3105.87000 | 3105.87000 | 3101.33000 | 3101.33000 | 49.2929 | 152994.9500 | 3103.79005 2014-04-17 15:49:00 | 3101.10000 | 3105.00000 | 3101.10000 | 3105.00000 | 41.6280 | 129130.1700 | 3101.99997 2014-04-17 15:50:00 | 3103.14000 | 3105.00000 | 3101.00000 | 3101.10000 | 97.9270 | 303793.0500 | 3102.23991 2014-04-17 15:51:00 | 3103.97000 | 3105.00000 | 3102.12000 | 3104.68000 | 100.3710 | 311517.4200 | 3103.66003 2014-04-17 15:52:00 | 3105.00000 | 3107.27000 | 3103.63000 | 3105.05000 | 73.8169 | 229226.6400 | 3105.33993 2014-04-17 15:53:00 | 3105.05000 | 3109.63000 | 3105.05000 | 3108.94000 | 39.3890 | 122426.2000 | 3108.12999 2014-04-17 15:54:00 | 3109.02000 | 3110.96000 | 3107.31000 | 3107.31000 | 88.9801 | 276669.2500 | 3109.34000 2014-04-17 15:55:00 | 3107.06000 | 3110.00000 | 3101.00000 | 3102.81000 | 85.4550 | 265236.8100 | 3103.81986 2014-04-17 15:56:00 | 3101.28000 | 3102.91000 | 3100.00000 | 3100.14000 | 89.7150 | 278205.1700 | 3100.98985 2014-04-17 15:57:00 | 3100.06000 | 3103.86000 | 3098.51000 | 3100.00000 | 70.4731 | 218538.4500 | 3101.02007 2014-04-17 15:58:00 | 3100.02000 | 3102.16000 | 3100.00000 | 3102.16000 | 22.0150 | 68255.5100 | 3100.40996 2014-04-17 15:59:00 | 3102.23000 | 3103.89000 | 3097.93000 | 3099.97000 | 30.1350 | 93448.6400 | 3100.99995 2014-04-17 16:00:00 | 3100.00000 | 3103.75000 | 3099.16000 | 3103.46000 | 42.2230 | 130983.4200 | 3102.18004 2014-04-17 16:01:00 | 3100.61000 | 3103.36000 | 3100.21000 | 3103.36000 | 55.7699 | 172975.4000 | 3101.59000 2014-04-17 16:02:00 | 3101.73000 | 3105.00000 | 3100.31000 | 3103.42000 | 22.4130 | 69537.5400 | 3102.55002 2014-04-17 16:03:00 | 3103.56000 | 3104.59000 | 3101.90000 | 3102.89000 | 17.0070 | 52780.1300 | 3103.43998 2014-04-17 16:04:00 | 3102.00000 | 3102.30000 | 3101.99000 | 3102.00000 | 3.5080 | 10881.9600 | 3102.04000 2014-04-17 16:05:00 | 3101.99000 | 3101.99000 | 3097.00000 | 3097.00000 | 67.0161 | 207789.3200 | 3100.58991 2014-04-17 16:06:00 | 3097.20000 | 3098.43000 | 3097.00000 | 3098.03000 | 22.1560 | 68628.2100 | 3097.49997 2014-04-17 16:07:00 | 3098.00000 | 3101.34000 | 3098.00000 | 3101.00000 | 34.3990 | 106623.4800 | 3099.60999 2014-04-17 16:08:00 | 3100.68000 | 3101.00000 | 3098.75000 | 3098.75000 | 11.0970 | 34403.7600 | 3100.27999 2014-04-17 16:09:00 | 3099.87000 | 3099.90000 | 3098.77000 | 3098.90000 | 17.8150 | 55221.6700 | 3099.72997 2014-04-17 16:10:00 | 3099.86000 | 3100.74000 | 3099.86000 | 3100.74000 | 16.6070 | 51481.1800 | 3099.96998 2014-04-17 16:11:00 | 3100.94000 | 3100.94000 | 3099.82000 | 3099.82000 | 13.0700 | 40517.5100 | 3100.04000 2014-04-17 16:12:00 | 3099.56000 | 3102.66000 | 3099.54000 | 3100.07000 | 19.9590 | 61874.6500 | 3100.08999 2014-04-17 16:13:00 | 3101.68000 | 3101.68000 | 3100.70000 | 3100.70000 | 36.9030 | 114437.9000 | 3101.05004 2014-04-17 16:14:00 | 3100.10000 | 3100.22000 | 3099.00000 | 3100.22000 | 25.1190 | 77867.5600 | 3099.94999 2014-04-17 16:15:00 | 3099.00000 | 3100.19000 | 3098.77000 | 3099.81000 | 9.7560 | 30239.3700 | 3099.56999 2014-04-17 16:16:00 | 3099.76000 | 3100.00000 | 3099.00000 | 3099.38000 | 26.9440 | 83517.4200 | 3099.67003 2014-04-17 16:17:00 | 3099.73000 | 3100.00000 | 3098.10000 | 3098.21000 | 25.3390 | 78544.9600 | 3099.76999 2014-04-17 16:18:00 | 3098.25000 | 3099.75000 | 3097.00000 | 3097.00000 | 39.4300 | 122171.0000 | 3098.43000 2014-04-17 16:19:00 | 3097.01000 | 3098.02000 | 3090.31000 | 3094.35000 | 19.8790 | 61535.9200 | 3095.51999 2014-04-17 16:20:00 | 3096.56000 | 3096.56000 | 3087.00000 | 3090.15000 | 54.5120 | 168532.7100 | 3091.66004 2014-04-17 16:21:00 | 3090.15000 | 3092.33000 | 3089.97000 | 3090.58000 | 44.1431 | 136439.1300 | 3090.84004 2014-04-17 16:22:00 | 3091.86000 | 3095.08000 | 3089.63000 | 3089.63000 | 12.1540 | 37587.1200 | 3092.57002 2014-04-17 16:23:00 | 3089.58000 | 3089.58000 | 3084.21000 | 3087.36000 | 71.2741 | 220000.3800 | 3086.68009 2014-04-17 16:24:00 | 3086.52000 | 3087.91000 | 3083.62000 | 3084.00000 | 41.5360 | 128198.7500 | 3086.44995 2014-04-17 16:25:00 | 3083.85000 | 3089.99000 | 3082.99000 | 3086.52000 | 97.3129 | 300168.3900 | 3084.57009 2014-04-17 16:26:00 | 3088.00000 | 3088.12000 | 3085.00000 | 3085.00000 | 21.4290 | 66156.0200 | 3087.21999 2014-04-17 16:27:00 | 3085.00000 | 3085.10000 | 3082.00000 | 3082.10000 | 16.2740 | 50180.4600 | 3083.47002 2014-04-17 16:28:00 | 3082.97000 | 3083.60000 | 3082.97000 | 3083.54000 | 4.6810 | 14434.0500 | 3083.54000 2014-04-17 16:29:00 | 3083.54000 | 3087.40000 | 3082.74000 | 3084.12000 | 32.8110 | 101204.1300 | 3084.46001 2014-04-17 16:30:00 | 3083.52000 | 3085.95000 | 3080.10000 | 3085.37000 | 36.7580 | 113353.3400 | 3083.76998 2014-04-17 16:31:00 | 3085.97000 | 3085.97000 | 3081.97000 | 3081.97000 | 7.1740 | 22123.7100 | 3083.87001 2014-04-17 16:32:00 | 3082.73000 | 3085.00000 | 3082.29000 | 3084.81000 | 18.6060 | 57358.4000 | 3082.78998 2014-04-17 16:33:00 | 3084.02000 | 3092.25000 | 3083.18000 | 3092.25000 | 73.6639 | 227250.2000 | 3084.96009 2014-04-17 16:34:00 | 3091.02000 | 3099.00000 | 3086.03000 | 3088.01000 | 59.5540 | 184199.3600 | 3092.98008 2014-04-17 16:35:00 | 3092.13000 | 3092.13000 | 3088.00000 | 3088.32000 | 20.5600 | 63554.1500 | 3091.16000 2014-04-17 16:36:00 | 3088.32000 | 3089.60000 | 3088.00000 | 3089.28000 | 23.9050 | 73836.2500 | 3088.73996 2014-04-17 16:37:00 | 3088.00000 | 3088.03000 | 3086.00000 | 3086.00000 | 18.1080 | 55893.6700 | 3086.67999 2014-04-17 16:38:00 | 3086.00000 | 3086.00000 | 3082.35000 | 3083.80000 | 15.8070 | 48744.3300 | 3083.71998 2014-04-17 16:39:00 | 3083.80000 | 3083.96000 | 3081.00000 | 3083.01000 | 43.5951 | 134400.9600 | 3082.93993 2014-04-17 16:40:00 | 3083.01000 | 3087.16000 | 3082.93000 | 3087.16000 | 29.0190 | 89547.9500 | 3085.83999 2014-04-17 16:41:00 | 3087.00000 | 3087.97000 | 3087.00000 | 3087.97000 | 3.4170 | 10548.6200 | 3087.10000 2014-04-17 16:42:00 | 3087.15000 | 3089.88000 | 3087.15000 | 3087.45000 | 33.6010 | 103789.7600 | 3088.89001 2014-04-17 16:43:00 | 3085.20000 | 3085.92000 | 3083.03000 | 3083.03000 | 20.9520 | 64633.0400 | 3084.81001 2014-04-17 16:44:00 | 3082.02000 | 3083.46000 | 3080.00000 | 3080.01000 | 88.5211 | 272703.5000 | 3080.66003 2014-04-17 16:45:00 | 3085.31000 | 3085.31000 | 3080.02000 | 3084.13000 | 32.2020 | 99297.4800 | 3083.58002 2014-04-17 16:46:00 | 3082.87000 | 3084.42000 | 3082.08000 | 3083.27000 | 6.5770 | 20279.0300 | 3083.32999 2014-04-17 16:47:00 | 3083.27000 | 3087.20000 | 3082.77000 | 3085.00000 | 16.5660 | 51123.6900 | 3086.05998 2014-04-17 16:48:00 | 3085.33000 | 3086.75000 | 3083.05000 | 3086.61000 | 20.4690 | 63149.6400 | 3085.13999 2014-04-17 16:49:00 | 3086.74000 | 3090.00000 | 3086.71000 | 3090.00000 | 25.7330 | 79468.8800 | 3088.21002 2014-04-17 16:50:00 | 3089.99000 | 3094.00000 | 3088.90000 | 3093.00000 | 62.0100 | 191643.0100 | 3090.52000 2014-04-17 16:51:00 | 3092.98000 | 3093.00000 | 3087.90000 | 3089.33000 | 53.0080 | 163875.3300 | 3091.51997 2014-04-17 16:52:00 | 3091.07000 | 3093.00000 | 3089.92000 | 3090.77000 | 39.7050 | 122743.5500 | 3091.38994 2014-04-17 16:53:00 | 3091.90000 | 3093.84000 | 3089.51000 | 3089.97000 | 27.5470 | 85148.1300 | 3091.00997 2014-04-17 16:54:00 | 3088.55000 | 3088.94000 | 3088.55000 | 3088.94000 | 5.5790 | 17232.0400 | 3088.73000 2014-04-17 16:55:00 | 3088.96000 | 3088.96000 | 3087.03000 | 3088.00000 | 9.7130 | 29995.3300 | 3088.16001 2014-04-17 16:56:00 | 3086.39000 | 3086.39000 | 3084.10000 | 3085.87000 | 14.7790 | 45593.6000 | 3085.03000 2014-04-17 16:57:00 | 3087.68000 | 3087.68000 | 3084.02000 | 3084.66000 | 35.7510 | 110331.4100 | 3086.11001 2014-04-17 16:58:00 | 3084.00000 | 3087.11000 | 3084.00000 | 3087.11000 | 35.5680 | 109748.6600 | 3085.59998 2014-04-17 16:59:00 | 3085.49000 | 3087.00000 | 3083.43000 | 3085.21000 | 67.9660 | 209626.3100 | 3084.27991 2014-04-17 17:00:00 | 3084.76000 | 3086.51000 | 3082.10000 | 3082.95000 | 47.2541 | 145720.7000 | 3083.77006 2014-04-17 17:01:00 | 3083.07000 | 3084.82000 | 3080.92000 | 3081.36000 | 58.3410 | 179834.3100 | 3082.47002 2014-04-17 17:02:00 | 3081.36000 | 3082.57000 | 3080.00000 | 3081.36000 | 56.6739 | 174637.2900 | 3081.44007 2014-04-17 17:03:00 | 3081.39000 | 3083.90000 | 3081.39000 | 3082.02000 | 31.7030 | 97725.9400 | 3082.55003 2014-04-17 17:04:00 | 3082.05000 | 3083.36000 | 3080.10000 | 3082.47000 | 47.4700 | 146291.2600 | 3081.76000 2014-04-17 17:05:00 | 3082.47000 | 3082.81000 | 3081.07000 | 3082.11000 | 8.5200 | 26260.9800 | 3082.27000 2014-04-17 17:06:00 | 3082.13000 | 3084.93000 | 3081.00000 | 3082.98000 | 24.4850 | 75488.1700 | 3083.03996 2014-04-17 17:07:00 | 3083.01000 | 3085.00000 | 3080.15000 | 3084.73000 | 72.6660 | 224053.1700 | 3083.32991 2014-04-17 17:08:00 | 3084.73000 | 3090.02000 | 3082.13000 | 3088.10000 | 37.0570 | 114392.0300 | 3086.91996 2014-04-17 17:09:00 | 3088.10000 | 3091.96000 | 3085.02000 | 3086.10000 | 17.6490 | 54501.0300 | 3088.04999 2014-04-17 17:10:00 | 3085.00000 | 3087.21000 | 3084.23000 | 3086.61000 | 37.0670 | 114399.8000 | 3086.29996 2014-04-17 17:11:00 | 3085.11000 | 3086.45000 | 3085.04000 | 3086.40000 | 7.5870 | 23412.6400 | 3085.88999 2014-04-17 17:12:00 | 3086.43000 | 3088.00000 | 3086.33000 | 3086.45000 | 17.0060 | 52493.2800 | 3086.74998 2014-04-17 17:13:00 | 3086.45000 | 3086.77000 | 3084.26000 | 3086.72000 | 74.2221 | 229080.5900 | 3086.42005 2014-04-17 17:14:00 | 3087.22000 | 3087.32000 | 3086.00000 | 3086.00000 | 11.8640 | 36623.5600 | 3086.95002 2014-04-17 17:15:00 | 3087.17000 | 3087.24000 | 3085.03000 | 3086.00000 | 20.5740 | 63504.0100 | 3086.61003 2014-04-17 17:16:00 | 3085.92000 | 3086.32000 | 3085.17000 | 3085.89000 | 31.6530 | 97671.2200 | 3085.69003 2014-04-17 17:17:00 | 3085.02000 | 3085.02000 | 3082.04000 | 3082.04000 | 45.3230 | 139786.9700 | 3084.24004 2014-04-17 17:18:00 | 3082.50000 | 3084.00000 | 3082.50000 | 3084.00000 | 34.5960 | 106676.9600 | 3083.50995 2014-04-17 17:19:00 | 3084.02000 | 3087.08000 | 3082.21000 | 3087.08000 | 40.7430 | 125678.7000 | 3084.67004 2014-04-17 17:20:00 | 3087.78000 | 3087.78000 | 3085.03000 | 3085.99000 | 41.2639 | 127398.2800 | 3087.40005 2014-04-17 17:21:00 | 3085.10000 | 3087.15000 | 3085.10000 | 3086.90000 | 5.5480 | 17119.2600 | 3085.66000 2014-04-17 17:22:00 | 3086.85000 | 3086.85000 | 3085.03000 | 3085.52000 | 32.8529 | 101371.0600 | 3085.60003 2014-04-17 17:23:00 | 3085.47000 | 3087.00000 | 3085.00000 | 3085.42000 | 25.6440 | 79132.0600 | 3085.79003 2014-04-17 17:24:00 | 3085.65000 | 3086.70000 | 3085.01000 | 3085.04000 | 16.4090 | 50635.0600 | 3085.80999 2014-04-17 17:25:00 | 3085.93000 | 3086.40000 | 3085.05000 | 3085.80000 | 5.4560 | 16835.6600 | 3085.70999 2014-04-17 17:26:00 | 3085.81000 | 3086.72000 | 3085.70000 | 3086.72000 | 13.4140 | 41395.9900 | 3086.03002 2014-04-17 17:27:00 | 3086.09000 | 3086.23000 | 3085.20000 | 3085.22000 | 20.5980 | 63562.7600 | 3085.86999 2014-04-17 17:28:00 | 3085.05000 | 3086.00000 | 3084.22000 | 3086.00000 | 30.8070 | 95047.4300 | 3085.24997 2014-04-17 17:29:00 | 3084.16000 | 3085.90000 | 3084.00000 | 3084.01000 | 14.8990 | 45950.6200 | 3084.14000 2014-04-17 17:30:00 | 3083.04000 | 3083.24000 | 3078.02000 | 3078.47000 | 76.5541 | 235795.0300 | 3080.11010 2014-04-17 17:31:00 | 3079.55000 | 3079.60000 | 3078.39000 | 3078.96000 | 23.0340 | 70917.5900 | 3078.82003 2014-04-17 17:32:00 | 3079.79000 | 3083.54000 | 3078.54000 | 3079.66000 | 59.9750 | 184751.2400 | 3080.46990 2014-04-17 17:33:00 | 3078.10000 | 3078.10000 | 3076.11000 | 3076.72000 | 9.6610 | 29728.9200 | 3077.21000 2014-04-17 17:34:00 | 3076.74000 | 3082.96000 | 3076.74000 | 3080.88000 | 16.3120 | 50252.2200 | 3080.69001 2014-04-17 17:35:00 | 3081.97000 | 3083.00000 | 3080.71000 | 3080.71000 | 60.2439 | 185700.0500 | 3082.47008 2014-04-17 17:36:00 | 3082.00000 | 3085.51000 | 3081.51000 | 3085.51000 | 23.7990 | 73376.6000 | 3083.17999 2014-04-17 17:37:00 | 3083.83000 | 3083.88000 | 3081.26000 | 3081.89000 | 26.7470 | 82427.5200 | 3081.74997 2014-04-17 17:38:00 | 3081.90000 | 3083.41000 | 3081.87000 | 3083.11000 | 9.9290 | 30605.8900 | 3082.47000 2014-04-17 17:39:00 | 3083.91000 | 3084.93000 | 3081.76000 | 3084.93000 | 17.2460 | 53160.0100 | 3082.44998 2014-04-17 17:40:00 | 3082.50000 | 3085.50000 | 3080.21000 | 3082.46000 | 35.3970 | 109096.0400 | 3082.06997 2014-04-17 17:41:00 | 3085.49000 | 3087.10000 | 3082.17000 | 3087.10000 | 14.9500 | 46114.7300 | 3084.60000 2014-04-17 17:42:00 | 3085.12000 | 3088.00000 | 3085.12000 | 3087.07000 | 35.4190 | 109327.3800 | 3086.68999 2014-04-17 17:43:00 | 3086.77000 | 3088.00000 | 3083.24000 | 3083.24000 | 10.8370 | 33441.4100 | 3085.84999 2014-04-17 17:44:00 | 3085.94000 | 3088.00000 | 3084.65000 | 3084.65000 | 16.5800 | 51176.4600 | 3086.64000 2014-04-17 17:45:00 | 3085.78000 | 3085.98000 | 3085.78000 | 3085.98000 | 0.2500 | 771.4700 | 3085.88000 2014-04-17 17:46:00 | 3087.33000 | 3088.12000 | 3085.66000 | 3088.12000 | 56.6520 | 174920.9200 | 3087.64004 2014-04-17 17:47:00 | 3088.28000 | 3091.46000 | 3085.63000 | 3087.14000 | 24.3230 | 75121.5900 | 3088.50002 2014-04-17 17:48:00 | 3091.08000 | 3096.05000 | 3086.65000 | 3096.00000 | 31.9830 | 98880.0500 | 3091.64003 2014-04-17 17:49:00 | 3096.07000 | 3096.07000 | 3089.92000 | 3090.92000 | 17.8630 | 55254.0300 | 3093.21002 2014-04-17 17:50:00 | 3091.35000 | 3092.78000 | 3090.91000 | 3092.00000 | 15.7520 | 48700.3100 | 3091.69001 2014-04-17 17:51:00 | 3092.44000 | 3092.76000 | 3092.41000 | 3092.48000 | 18.3320 | 56692.3500 | 3092.53001 2014-04-17 17:52:00 | 3095.16000 | 3096.92000 | 3093.62000 | 3095.80000 | 14.1530 | 43808.4600 | 3095.35001 2014-04-17 17:53:00 | 3096.28000 | 3096.34000 | 3094.90000 | 3095.00000 | 26.7400 | 82776.8700 | 3095.62000 2014-04-17 17:54:00 | 3093.47000 | 3094.83000 | 3093.27000 | 3093.27000 | 25.9070 | 80152.6400 | 3093.85997 2014-04-17 17:55:00 | 3093.27000 | 3094.33000 | 3093.27000 | 3094.18000 | 12.0320 | 37220.2900 | 3093.44001 2014-04-17 17:56:00 | 3094.15000 | 3094.15000 | 3094.15000 | 3094.15000 | 9.0500 | 28002.0600 | 3094.15000 2014-04-17 17:57:00 | 3093.79000 | 3095.00000 | 3093.65000 | 3095.00000 | 12.5310 | 38775.0700 | 3094.33000 2014-04-17 17:58:00 | 3094.20000 | 3095.00000 | 3093.50000 | 3093.65000 | 6.8090 | 21066.4100 | 3093.91000 2014-04-17 17:59:00 | 3094.44000 | 3095.00000 | 3092.04000 | 3093.00000 | 44.6860 | 138266.3800 | 3094.17994 2014-04-17 18:00:00 | 3093.12000 | 3094.74000 | 3085.00000 | 3091.41000 | 7.5200 | 23231.0500 | 3089.24000 2014-04-17 18:01:00 | 3087.37000 | 3091.14000 | 3086.00000 | 3086.00000 | 20.2240 | 62455.6200 | 3088.19003 2014-04-17 18:02:00 | 3086.00000 | 3089.97000 | 3086.00000 | 3088.54000 | 32.0890 | 99048.4200 | 3086.67999 2014-04-17 18:03:00 | 3086.06000 | 3086.06000 | 3086.06000 | 3086.06000 | 0.0450 | 138.8700 | 3086.06000 2014-04-17 18:04:00 | 3088.42000 | 3088.42000 | 3088.42000 | 3088.42000 | 1.4360 | 4434.9700 | 3088.42000 2014-04-17 18:05:00 | 3088.79000 | 3088.81000 | 3085.00000 | 3085.00000 | 17.1040 | 52792.1100 | 3086.54002 2014-04-17 18:06:00 | 3085.00000 | 3087.62000 | 3085.00000 | 3087.62000 | 22.2380 | 68628.6700 | 3086.09999 2014-04-17 18:07:00 | 3088.65000 | 3088.65000 | 3085.00000 | 3086.28000 | 14.4800 | 44687.8200 | 3086.18000 2014-04-17 18:08:00 | 3086.10000 | 3086.23000 | 3085.00000 | 3085.08000 | 11.9620 | 36911.4600 | 3085.73001 2014-04-17 18:09:00 | 3085.03000 | 3089.77000 | 3085.03000 | 3087.49000 | 19.8870 | 61405.1800 | 3087.69998 2014-04-17 18:10:00 | 3088.96000 | 3089.69000 | 3088.10000 | 3088.70000 | 21.2760 | 65725.0000 | 3089.15997 2014-04-17 18:11:00 | 3087.96000 | 3088.14000 | 3087.78000 | 3088.14000 | 4.9980 | 15433.0200 | 3087.84000 2014-04-17 18:12:00 | 3088.27000 | 3089.29000 | 3088.27000 | 3089.20000 | 5.9360 | 18336.2700 | 3088.98999 2014-04-17 18:13:00 | 3088.27000 | 3089.22000 | 3088.19000 | 3089.03000 | 2.4610 | 7601.1300 | 3088.63000 2014-04-17 18:14:00 | 3088.43000 | 3089.61000 | 3088.43000 | 3089.47000 | 16.2640 | 50248.0000 | 3089.52002 2014-04-17 18:15:00 | 3089.03000 | 3090.00000 | 3088.75000 | 3090.00000 | 22.1810 | 68518.9700 | 3089.08001 2014-04-17 18:16:00 | 3090.00000 | 3090.00000 | 3086.03000 | 3086.03000 | 12.0220 | 37110.5700 | 3086.89001 2014-04-17 18:17:00 | . | . | . | . | . | . | . 2014-04-17 18:18:00 | 3088.19000 | 3089.89000 | 3087.71000 | 3088.21000 | 20.5870 | 63588.4000 | 3088.75998 2014-04-17 18:19:00 | 3088.89000 | 3089.70000 | 3088.64000 | 3089.53000 | 3.7170 | 11482.0500 | 3089.06000 2014-04-17 18:20:00 | 3089.77000 | 3089.77000 | 3088.12000 | 3088.87000 | 4.8710 | 15046.6300 | 3089.02000 2014-04-17 18:21:00 | 3089.01000 | 3089.01000 | 3087.33000 | 3087.52000 | 46.6730 | 144128.1400 | 3088.04005 2014-04-17 18:22:00 | 3088.68000 | 3088.68000 | 3088.68000 | 3088.68000 | 12.6710 | 39136.6600 | 3088.68000 2014-04-17 18:23:00 | 3088.48000 | 3088.48000 | 3086.48000 | 3087.43000 | 10.4860 | 32378.5600 | 3087.78999 2014-04-17 18:24:00 | 3086.20000 | 3088.45000 | 3085.35000 | 3087.58000 | 29.8800 | 92222.2000 | 3086.42000 2014-04-17 18:25:00 | 3087.56000 | 3089.24000 | 3086.94000 | 3089.21000 | 5.3870 | 16634.9400 | 3087.97999 2014-04-17 18:26:00 | 3088.61000 | 3088.89000 | 3086.60000 | 3087.88000 | 12.7620 | 39409.6200 | 3088.04001 2014-04-17 18:27:00 | 3087.43000 | 3087.83000 | 3086.34000 | 3087.81000 | 13.3480 | 41206.0000 | 3087.04999 2014-04-17 18:28:00 | 3087.54000 | 3088.42000 | 3085.22000 | 3086.57000 | 17.1620 | 52983.3300 | 3087.25001 2014-04-17 18:29:00 | 3087.16000 | 3088.58000 | 3086.46000 | 3087.00000 | 23.5830 | 72805.0000 | 3087.18002 2014-04-17 18:30:00 | 3087.75000 | 3087.75000 | 3086.23000 | 3086.23000 | 14.7400 | 45504.7100 | 3087.16000 2014-04-17 18:31:00 | 3086.99000 | 3091.24000 | 3086.99000 | 3091.24000 | 32.8830 | 101615.3800 | 3090.21003 2014-04-17 18:32:00 | 3092.00000 | 3093.64000 | 3092.00000 | 3092.94000 | 3.6680 | 11345.3600 | 3093.06000 2014-04-17 18:33:00 | 3090.85000 | 3091.36000 | 3090.85000 | 3091.25000 | 19.3540 | 59829.7900 | 3091.34003 2014-04-17 18:34:00 | 3091.46000 | 3091.46000 | 3091.22000 | 3091.22000 | 0.9740 | 3010.9900 | 3091.36000 2014-04-17 18:35:00 | 3091.30000 | 3091.63000 | 3091.30000 | 3091.61000 | 1.9180 | 5929.5700 | 3091.54000 2014-04-17 18:36:00 | 3092.06000 | 3092.73000 | 3092.06000 | 3092.73000 | 0.8000 | 2474.1200 | 3092.65000 2014-04-17 18:37:00 | 3094.86000 | 3094.86000 | 3086.02000 | 3092.15000 | 44.8461 | 138653.2800 | 3091.75994 2014-04-17 18:38:00 | 3090.71000 | 3093.56000 | 3090.71000 | 3093.56000 | 7.8500 | 24284.3000 | 3093.54000 2014-04-17 18:39:00 | 3091.84000 | 3092.54000 | 3086.27000 | 3091.06000 | 25.7780 | 79601.9700 | 3087.97998 2014-04-17 18:40:00 | 3089.84000 | 3089.84000 | 3089.84000 | 3089.84000 | 8.1510 | 25185.2900 | 3089.84000 2014-04-17 18:41:00 | 3087.38000 | 3089.75000 | 3087.38000 | 3089.75000 | 4.1000 | 12667.7400 | 3089.69000 2014-04-17 18:42:00 | 3090.63000 | 3090.94000 | 3088.16000 | 3090.67000 | 25.8900 | 80006.5100 | 3090.25000 2014-04-17 18:43:00 | 3089.66000 | 3090.26000 | 3080.00000 | 3081.00000 | 20.8000 | 64231.4700 | 3088.05000 2014-04-17 18:44:00 | 3082.75000 | 3084.50000 | 3077.13000 | 3079.42000 | 27.8170 | 85670.3100 | 3079.77997 2014-04-17 18:45:00 | 3083.00000 | 3083.00000 | 3083.00000 | 3083.00000 | 0.1200 | 369.9600 | 3083.00000 2014-04-17 18:46:00 | 3085.90000 | 3085.90000 | 3083.83000 | 3085.50000 | 6.7880 | 20942.1900 | 3085.18000 2014-04-17 18:47:00 | 3085.49000 | 3088.14000 | 3085.49000 | 3086.08000 | 6.1250 | 18913.3500 | 3087.88999 2014-04-17 18:48:00 | 3086.19000 | 3093.46000 | 3086.19000 | 3093.46000 | 22.0140 | 68038.2000 | 3090.68003 2014-04-17 18:49:00 | 3090.59000 | 3093.82000 | 3090.34000 | 3090.89000 | 11.9930 | 37065.9900 | 3090.64001 2014-04-17 18:50:00 | 3091.14000 | 3093.89000 | 3091.09000 | 3092.14000 | 16.4420 | 50838.6000 | 3092.00001 2014-04-17 18:51:00 | 3092.06000 | 3092.06000 | 3092.06000 | 3092.06000 | 0.2090 | 646.2400 | 3092.06000 2014-04-17 18:52:00 | 3093.36000 | 3093.41000 | 3091.13000 | 3091.25000 | 16.9410 | 52383.6900 | 3092.12001 2014-04-17 18:53:00 | 3092.89000 | 3092.89000 | 3091.33000 | 3092.74000 | 9.7350 | 30107.4300 | 3092.69998 2014-04-17 18:54:00 | 3092.74000 | 3095.76000 | 3091.41000 | 3093.75000 | 20.6810 | 63974.6900 | 3093.40001 2014-04-17 18:55:00 | 3093.72000 | 3095.15000 | 3093.72000 | 3094.45000 | 15.7200 | 48651.8800 | 3094.90000 2014-04-17 18:56:00 | 3094.22000 | 3094.27000 | 3092.40000 | 3092.40000 | 2.8940 | 8952.3600 | 3093.42000 2014-04-17 18:57:00 | 3093.00000 | 3094.02000 | 3093.00000 | 3093.45000 | 6.5260 | 20188.7700 | 3093.58999 2014-04-17 18:58:00 | 3093.90000 | 3094.16000 | 3093.13000 | 3094.16000 | 5.1120 | 15814.7900 | 3093.66000 2014-04-17 18:59:00 | 3094.29000 | 3095.72000 | 3093.43000 | 3093.43000 | 5.9620 | 18453.6500 | 3095.21000 2014-04-17 19:00:00 | 3093.62000 | 3093.62000 | 3092.00000 | 3092.21000 | 21.3770 | 66119.2100 | 3093.00998 2014-04-17 19:01:00 | 3093.61000 | 3093.85000 | 3093.36000 | 3093.36000 | 2.0410 | 6314.4000 | 3093.78000 2014-04-17 19:02:00 | 3090.50000 | 3092.81000 | 3089.63000 | 3090.71000 | 10.0650 | 31118.6900 | 3091.76998 2014-04-17 19:03:00 | 3092.29000 | 3099.00000 | 3091.87000 | 3099.00000 | 19.0230 | 58925.5600 | 3097.60002 2014-04-17 19:04:00 | 3099.00000 | 3100.00000 | 3098.60000 | 3100.00000 | 8.9890 | 27859.0700 | 3099.24000 2014-04-17 19:05:00 | 3099.82000 | 3099.82000 | 3099.82000 | 3099.82000 | 7.3000 | 22628.6900 | 3099.82000 2014-04-17 19:06:00 | 3099.99000 | 3100.00000 | 3096.91000 | 3097.57000 | 5.5470 | 17188.1000 | 3098.62999 2014-04-17 19:07:00 | 3097.53000 | 3099.00000 | 3097.53000 | 3098.28000 | 6.2610 | 19398.3300 | 3098.28000 2014-04-17 19:08:00 | 3098.27000 | 3098.27000 | 3096.16000 | 3096.16000 | 22.7740 | 70518.6800 | 3096.46003 2014-04-17 19:09:00 | 3097.02000 | 3097.02000 | 3095.27000 | 3096.71000 | 5.4950 | 17010.6900 | 3095.66999 2014-04-17 19:10:00 | 3096.68000 | 3099.42000 | 3095.27000 | 3099.42000 | 16.5830 | 51358.6600 | 3097.07002 2014-04-17 19:11:00 | 3098.74000 | 3098.74000 | 3096.76000 | 3097.97000 | 13.6720 | 42355.0100 | 3097.94001 2014-04-17 19:12:00 | 3097.94000 | 3098.45000 | 3097.94000 | 3098.37000 | 0.8540 | 2645.9000 | 3098.24000 2014-04-17 19:13:00 | 3097.92000 | 3098.41000 | 3097.23000 | 3097.68000 | 15.1830 | 47034.1500 | 3097.82001 2014-04-17 19:14:00 | 3098.00000 | 3098.00000 | 3095.91000 | 3095.91000 | 0.7650 | 2368.7600 | 3096.42000 2014-04-17 19:15:00 | 3096.11000 | 3097.97000 | 3096.11000 | 3097.40000 | 10.3330 | 31995.6500 | 3096.45001 2014-04-17 19:16:00 | 3096.50000 | 3097.85000 | 3094.48000 | 3094.85000 | 15.6910 | 48578.9700 | 3095.98000 2014-04-17 19:17:00 | 3094.62000 | 3095.64000 | 3094.62000 | 3095.53000 | 6.2730 | 19418.1400 | 3095.51001 2014-04-17 19:18:00 | 3095.67000 | 3098.60000 | 3095.62000 | 3097.00000 | 22.9350 | 71009.5200 | 3096.11996 2014-04-17 19:19:00 | 3096.39000 | 3098.00000 | 3096.39000 | 3097.95000 | 3.5250 | 10919.0400 | 3097.59999 2014-04-17 19:20:00 | 3097.81000 | 3099.47000 | 3097.81000 | 3097.81000 | 12.5110 | 38772.5300 | 3099.08000 2014-04-17 19:21:00 | 3097.81000 | 3098.15000 | 3096.37000 | 3097.99000 | 4.3640 | 13518.2500 | 3097.67001 2014-04-17 19:22:00 | 3098.22000 | 3098.22000 | 3095.57000 | 3095.84000 | 3.4950 | 10821.3000 | 3096.21999 2014-04-17 19:23:00 | 3096.11000 | 3099.99000 | 3096.11000 | 3099.99000 | 21.5180 | 66640.7000 | 3096.96999 2014-04-17 19:24:00 | 3099.99000 | 3100.00000 | 3097.88000 | 3099.75000 | 11.9880 | 37153.2400 | 3099.19999 2014-04-17 19:25:00 | 3099.75000 | 3100.00000 | 3098.72000 | 3099.67000 | 20.7770 | 64400.3500 | 3099.59998 2014-04-17 19:26:00 | 3100.00000 | 3100.00000 | 3099.27000 | 3099.99000 | 24.8100 | 76910.8200 | 3099.99000 2014-04-17 19:27:00 | 3099.99000 | 3100.00001 | 3099.99000 | 3100.00000 | 10.8720 | 33703.2000 | 3100.00001 2014-04-17 19:28:00 | 3100.00000 | 3100.00000 | 3099.99000 | 3100.00000 | 5.5560 | 17223.5900 | 3099.99999 2014-04-17 19:29:00 | 3100.00000 | 3100.00000 | 3099.36000 | 3099.36000 | 0.6420 | 1990.1100 | 3099.85000 2014-04-17 19:30:00 | 3097.45000 | 3100.00000 | 3093.22000 | 3100.00000 | 16.5840 | 51345.9400 | 3096.11002 2014-04-17 19:31:00 | 3097.31000 | 3097.31000 | 3094.50000 | 3095.20000 | 11.0540 | 34221.6100 | 3095.86001 2014-04-17 19:32:00 | 3097.31000 | 3097.31000 | 3095.56000 | 3097.11000 | 14.5210 | 44964.1000 | 3096.49000 2014-04-17 19:33:00 | 3097.31000 | 3097.33000 | 3096.43000 | 3096.44000 | 9.7130 | 30078.5300 | 3096.73001 2014-04-17 19:34:00 | 3096.43000 | 3097.60000 | 3096.18000 | 3097.60000 | 5.9500 | 18426.1300 | 3096.83000 2014-04-17 19:35:00 | 3097.01000 | 3100.00000 | 3096.78000 | 3097.65000 | 10.8230 | 33524.2500 | 3097.50001 2014-04-17 19:36:00 | 3097.68000 | 3097.68000 | 3094.24000 | 3094.55000 | 14.4210 | 44630.3000 | 3094.81000 2014-04-17 19:37:00 | 3094.58000 | 3099.88000 | 3094.55000 | 3099.88000 | 0.7950 | 2460.9800 | 3095.58000 2014-04-17 19:38:00 | 3098.45000 | 3099.98000 | 3096.08000 | 3099.98000 | 22.5400 | 69822.4800 | 3097.71000 2014-04-17 19:39:00 | 3099.98000 | 3099.99000 | 3097.84000 | 3097.87000 | 13.1460 | 40732.8100 | 3098.48998 2014-04-17 19:40:00 | 3098.06000 | 3099.70000 | 3098.06000 | 3099.70000 | 10.7750 | 33391.7300 | 3098.99998 2014-04-17 19:41:00 | 3099.56000 | 3099.56000 | 3098.72000 | 3098.75000 | 11.2390 | 34834.5700 | 3099.44000 2014-04-17 19:42:00 | 3099.55000 | 3099.60000 | 3095.66000 | 3098.40000 | 22.1110 | 68486.5100 | 3097.40001 2014-04-17 19:43:00 | 3094.95000 | 3098.43000 | 3094.95000 | 3098.43000 | 0.3690 | 1142.9700 | 3097.49000 2014-04-17 19:44:00 | 3099.60000 | 3099.60000 | 3098.37000 | 3099.02000 | 5.3210 | 16489.4900 | 3098.95000 2014-04-17 19:45:00 | 3098.98000 | 3098.98000 | 3092.62000 | 3095.20000 | 7.4610 | 23103.2700 | 3096.54000 2014-04-17 19:46:00 | 3094.97000 | 3099.60000 | 3093.58000 | 3098.93000 | 17.4520 | 54041.7800 | 3096.60001 2014-04-17 19:47:00 | 3097.15000 | 3098.02000 | 3096.74000 | 3097.12000 | 13.7120 | 42470.4600 | 3097.32001 2014-04-17 19:48:00 | 3097.95000 | 3100.00000 | 3096.86000 | 3098.53000 | 11.5630 | 35821.4800 | 3097.94001 2014-04-17 19:49:00 | 3099.45000 | 3100.00000 | 3098.94000 | 3099.73000 | 5.3540 | 16595.2100 | 3099.59001 2014-04-17 19:50:00 | 3099.72000 | 3099.82000 | 3098.95000 | 3099.45000 | 4.6180 | 14312.8100 | 3099.35000 2014-04-17 19:51:00 | 3099.41000 | 3100.00000 | 3099.24000 | 3100.00000 | 13.9260 | 43169.9500 | 3099.94998 2014-04-17 19:52:00 | 3099.00000 | 3099.75000 | 3098.98000 | 3098.98000 | 13.9060 | 43104.2800 | 3099.68998 2014-04-17 19:53:00 | 3099.95000 | 3100.00000 | 3096.81000 | 3100.00000 | 13.3630 | 41424.8200 | 3099.96001 2014-04-17 19:54:00 | 3099.11000 | 3099.83000 | 3098.25000 | 3098.52000 | 13.7690 | 42671.2300 | 3099.08000 2014-04-17 19:55:00 | 3099.98000 | 3100.00000 | 3099.34000 | 3100.00000 | 6.6420 | 20589.2600 | 3099.86000 2014-04-17 19:56:00 | 3098.80000 | 3100.00000 | 3098.67000 | 3100.00000 | 5.0500 | 15651.3700 | 3099.28000 2014-04-17 19:57:00 | 3098.89000 | 3100.00000 | 3098.68000 | 3099.11000 | 26.9560 | 83554.5600 | 3099.65997 2014-04-17 19:58:00 | 3098.61000 | 3099.99000 | 3096.00000 | 3097.03000 | 17.8510 | 55318.4200 | 3098.90001 2014-04-17 19:59:00 | 3099.99000 | 3100.00000 | 3098.32000 | 3098.43000 | 25.9000 | 80260.0000 | 3098.84000 2014-04-17 20:00:00 | 3098.96000 | 3099.66000 | 3098.88000 | 3099.66000 | 10.4270 | 32313.2600 | 3098.99999 2014-04-17 20:01:00 | 3099.36000 | 3100.00000 | 3098.88000 | 3098.88000 | 10.3480 | 32077.5400 | 3099.87999 2014-04-17 20:02:00 | 3099.39000 | 3100.00000 | 3099.39000 | 3099.93000 | 22.0530 | 68362.5700 | 3099.92002 2014-04-17 20:03:00 | 3099.89000 | 3100.00000 | 3098.67000 | 3099.50000 | 26.4340 | 81929.6600 | 3099.40003 2014-04-17 20:04:00 | 3100.00000 | 3100.00000 | 3099.44000 | 3099.68000 | 6.7280 | 20854.2800 | 3099.62000 2014-04-17 20:05:00 | 3098.37000 | 3100.00000 | 3097.83000 | 3099.26000 | 13.4250 | 41603.3400 | 3098.94998 2014-04-17 20:06:00 | 3098.48000 | 3099.85000 | 3097.76000 | 3097.76000 | 22.5110 | 69739.3100 | 3098.01001 2014-04-17 20:07:00 | 3098.96000 | 3099.24000 | 3097.97000 | 3098.67000 | 12.3970 | 38415.7300 | 3098.78999 2014-04-17 20:08:00 | 3098.53000 | 3099.05000 | 3098.10000 | 3099.05000 | 13.3780 | 41456.5100 | 3098.85999 2014-04-17 20:09:00 | 3097.87000 | 3098.99000 | 3097.50000 | 3097.60000 | 19.5860 | 60677.6100 | 3098.00997 2014-04-17 20:10:00 | 3099.53000 | 3099.53000 | 3097.99000 | 3099.50000 | 15.6440 | 48483.8900 | 3099.20002 2014-04-17 20:11:00 | 3099.37000 | 3099.39000 | 3098.17000 | 3098.17000 | 16.5600 | 51320.1100 | 3099.04000 2014-04-17 20:12:00 | 3099.11000 | 3099.11000 | 3098.64000 | 3098.64000 | 0.6520 | 2020.4700 | 3098.88000 2014-04-17 20:13:00 | 3098.78000 | 3098.94000 | 3098.77000 | 3098.94000 | 1.1110 | 3442.8600 | 3098.89000 2014-04-17 20:14:00 | . | . | . | . | . | . | . 2014-04-17 20:15:00 | 3098.81000 | 3099.19000 | 3098.81000 | 3099.19000 | 2.6570 | 8233.7500 | 3098.89000 2014-04-17 20:16:00 | 3099.13000 | 3099.15000 | 3099.13000 | 3099.15000 | 2.0550 | 6368.7500 | 3099.15000 2014-04-17 20:17:00 | 3099.91000 | 3099.91000 | 3099.18000 | 3099.48000 | 1.2380 | 3837.3200 | 3099.62000 2014-04-17 20:18:00 | 3099.66000 | 3100.00000 | 3099.66000 | 3099.89000 | 14.4820 | 44894.0100 | 3099.99001 2014-04-17 20:19:00 | 3099.89000 | 3100.00000 | 3099.89000 | 3099.89000 | 2.4700 | 7656.9600 | 3099.98000 2014-04-17 20:20:00 | 3099.89000 | 3100.00000 | 3099.89000 | 3099.89000 | 1.4970 | 4640.6600 | 3099.97000 2014-04-17 20:21:00 | 3099.89000 | 3099.89000 | 3099.89000 | 3099.89000 | 0.1000 | 309.9900 | 3099.89000 2014-04-17 20:22:00 | 3099.89000 | 3099.89000 | 3099.08000 | 3099.08000 | 1.7610 | 5458.2200 | 3099.50000 2014-04-17 20:23:00 | 3098.89000 | 3098.89000 | 3096.27000 | 3096.37000 | 7.2710 | 22515.5300 | 3096.62000 2014-04-17 20:24:00 | . | . | . | . | . | . | . 2014-04-17 20:25:00 | 3097.90000 | 3097.90000 | 3096.13000 | 3097.03000 | 17.1780 | 53204.1800 | 3097.22999 2014-04-17 20:26:00 | 3096.45000 | 3097.11000 | 3096.45000 | 3096.93000 | 0.9780 | 3028.6700 | 3096.80000 2014-04-17 20:27:00 | . | . | . | . | . | . | . 2014-04-17 20:28:00 | 3096.51000 | 3096.51000 | 3094.81000 | 3096.00000 | 14.5400 | 45012.6800 | 3095.78000 2014-04-17 20:29:00 | 3095.45000 | 3095.77000 | 3094.18000 | 3095.00000 | 32.9660 | 102032.6100 | 3095.08996 2014-04-17 20:30:00 | 3094.39000 | 3094.97000 | 3094.00000 | 3094.00000 | 13.9990 | 43317.2000 | 3094.31000 2014-04-17 20:31:00 | 3093.98000 | 3094.21000 | 3093.92000 | 3093.92000 | 9.3330 | 28878.1800 | 3094.20001 2014-04-17 20:32:00 | 3094.41000 | 3099.75000 | 3094.41000 | 3097.41000 | 23.6170 | 73138.0400 | 3096.83998 2014-04-17 20:33:00 | 3096.38000 | 3099.90000 | 3096.38000 | 3099.05000 | 30.8440 | 95587.9800 | 3099.08004 2014-04-17 20:34:00 | 3099.77000 | 3100.00000 | 3099.59000 | 3100.00000 | 59.8061 | 185397.1000 | 3099.96992 2014-04-17 20:35:00 | 3100.00000 | 3100.00000 | 3098.86000 | 3099.89000 | 12.8730 | 39894.2400 | 3099.06001 2014-04-17 20:36:00 | 3099.89000 | 3099.89000 | 3099.17000 | 3099.17000 | 2.0910 | 6481.1600 | 3099.55000 2014-04-17 20:37:00 | 3099.26000 | 3099.92000 | 3098.92000 | 3099.60000 | 12.3370 | 38234.5100 | 3099.16999 2014-04-17 20:38:00 | 3100.00000 | 3100.00000 | 3099.61000 | 3099.62000 | 4.9140 | 15232.2600 | 3099.77001 2014-04-17 20:39:00 | 3099.67000 | 3099.77000 | 3098.87000 | 3099.47000 | 2.6130 | 8098.7800 | 3099.42000 2014-04-17 20:40:00 | 3099.47000 | 3100.00000 | 3099.47000 | 3099.50000 | 2.0750 | 6432.1900 | 3099.85000 2014-04-17 20:41:00 | 3099.47000 | 3099.52000 | 3098.00000 | 3098.12000 | 19.8530 | 61514.4100 | 3098.49002 2014-04-17 20:42:00 | 3099.31000 | 3099.31000 | 3099.31000 | 3099.31000 | 0.5070 | 1571.3500 | 3099.31000 2014-04-17 20:43:00 | 3098.43000 | 3100.00000 | 3098.43000 | 3099.23000 | 16.1870 | 50170.2600 | 3099.41998 2014-04-17 20:44:00 | 3095.92000 | 3097.78000 | 3094.96000 | 3097.04000 | 14.1870 | 43934.4800 | 3096.80999 2014-04-17 20:45:00 | 3097.40000 | 3097.43000 | 3096.08000 | 3097.33000 | 24.3200 | 75310.8300 | 3096.66000 2014-04-17 20:46:00 | 3097.63000 | 3097.63000 | 3097.63000 | 3097.63000 | 0.3260 | 1009.8300 | 3097.63000 2014-04-17 20:47:00 | 3097.19000 | 3097.77000 | 3096.74000 | 3097.77000 | 1.0380 | 3214.7600 | 3097.07000 2014-04-17 20:48:00 | 3096.82000 | 3098.10000 | 3096.82000 | 3097.39000 | 6.4200 | 19885.1300 | 3097.37000 2014-04-17 20:49:00 | 3096.73000 | 3098.25000 | 3096.73000 | 3098.25000 | 1.2700 | 3933.1800 | 3096.99000 2014-04-17 20:50:00 | 3097.36000 | 3098.10000 | 3096.88000 | 3097.83000 | 11.0850 | 34333.7900 | 3097.31998 2014-04-17 20:51:00 | 3097.99000 | 3098.16000 | 3096.92000 | 3097.57000 | 11.7600 | 36429.9200 | 3097.78000 2014-04-17 20:52:00 | 3097.91000 | 3098.09000 | 3096.97000 | 3096.97000 | 9.5370 | 29540.3700 | 3097.44999 2014-04-17 20:53:00 | . | . | . | . | . | . | . 2014-04-17 20:54:00 | 3096.97000 | 3098.19000 | 3096.97000 | 3098.09000 | 14.5500 | 45066.7600 | 3097.37000 2014-04-17 20:55:00 | 3097.13000 | 3097.13000 | 3097.13000 | 3097.13000 | 0.4000 | 1238.8500 | 3097.13000 2014-04-17 20:56:00 | 3098.25000 | 3098.80000 | 3096.50000 | 3097.54000 | 10.5860 | 32785.9800 | 3097.10999 2014-04-17 20:57:00 | 3097.49000 | 3097.49000 | 3095.08000 | 3097.28000 | 3.4670 | 10736.7400 | 3096.84000 2014-04-17 20:58:00 | 3096.89000 | 3097.31000 | 3096.89000 | 3097.31000 | 13.3540 | 41355.9000 | 3096.89002 2014-04-17 20:59:00 | 3096.72000 | 3096.72000 | 3096.72000 | 3096.72000 | 14.7000 | 45521.7800 | 3096.72000 2014-04-17 21:00:00 | . | . | . | . | . | . | . 2014-04-17 21:01:00 | 3096.30000 | 3096.30000 | 3096.30000 | 3096.30000 | 0.8800 | 2724.7400 | 3096.30000 2014-04-17 21:02:00 | 3096.74000 | 3097.51000 | 3096.36000 | 3097.49000 | 29.8690 | 92489.8000 | 3096.50999 2014-04-17 21:03:00 | 3098.98000 | 3098.98000 | 3096.79000 | 3096.79000 | 4.3940 | 13613.4700 | 3098.20001 2014-04-17 21:04:00 | 3097.21000 | 3098.52000 | 3097.21000 | 3098.52000 | 4.1930 | 12989.3400 | 3097.86000 2014-04-17 21:05:00 | 3098.35000 | 3100.00000 | 3097.76000 | 3098.78000 | 33.7670 | 104650.4700 | 3099.18997 2014-04-17 21:06:00 | 3098.68000 | 3098.70000 | 3096.03000 | 3098.46000 | 9.0680 | 28086.4900 | 3097.31999 2014-04-17 21:07:00 | 3097.51000 | 3098.49000 | 3096.43000 | 3098.49000 | 9.1860 | 28453.5500 | 3097.48999 2014-04-17 21:08:00 | 3099.19000 | 3100.00000 | 3098.31000 | 3098.36000 | 38.7680 | 120146.7200 | 3099.11998 2014-04-17 21:09:00 | 3098.37000 | 3098.37000 | 3095.62000 | 3097.90000 | 10.3340 | 32005.0700 | 3097.07001 2014-04-17 21:10:00 | 3097.90000 | 3099.96000 | 3096.70000 | 3097.19000 | 30.8030 | 95448.5400 | 3098.68003 2014-04-17 21:11:00 | 3099.97000 | 3100.00000 | 3098.39000 | 3098.39000 | 12.9430 | 40109.7000 | 3098.95001 2014-04-17 21:12:00 | 3099.24000 | 3099.89000 | 3096.29000 | 3097.44000 | 25.6460 | 79474.9500 | 3098.91997 2014-04-17 21:13:00 | 3098.64000 | 3099.00000 | 3096.56000 | 3097.91000 | 4.4520 | 13793.9400 | 3098.37000 2014-04-17 21:14:00 | 3098.78000 | 3099.24000 | 3098.78000 | 3099.21000 | 19.8950 | 61652.5800 | 3098.89997 2014-04-17 21:15:00 | 3099.23000 | 3099.26000 | 3096.59000 | 3097.19000 | 10.2340 | 31703.9300 | 3097.90001 2014-04-17 21:16:00 | 3097.74000 | 3097.74000 | 3092.13000 | 3095.86000 | 54.4380 | 168492.1600 | 3095.11996 2014-04-17 21:17:00 | 3095.78000 | 3096.37000 | 3095.76000 | 3095.86000 | 4.9150 | 15215.9300 | 3095.80999 2014-04-17 21:18:00 | 3096.07000 | 3099.19000 | 3096.07000 | 3099.19000 | 5.0660 | 15692.1900 | 3097.54999 2014-04-17 21:19:00 | 3098.01000 | 3098.58000 | 3096.76000 | 3096.76000 | 25.2790 | 78296.5800 | 3097.29999 2014-04-17 21:20:00 | 3098.36000 | 3105.00000 | 3098.36000 | 3105.00000 | 35.5170 | 110143.2900 | 3101.13997 2014-04-17 21:21:00 | 3105.00000 | 3105.00000 | 3103.51000 | 3103.99000 | 19.2450 | 59743.2800 | 3104.34997 2014-04-17 21:22:00 | 3105.00000 | 3105.00000 | 3103.88000 | 3104.81000 | 19.8140 | 61515.9100 | 3104.67003 2014-04-17 21:23:00 | 3103.88000 | 3104.02000 | 3103.86000 | 3103.86000 | 1.2290 | 3814.7800 | 3103.97000 2014-04-17 21:24:00 | 3102.79000 | 3104.31000 | 3102.49000 | 3104.00000 | 18.6510 | 57878.1000 | 3103.22001 2014-04-17 21:25:00 | 3103.98000 | 3105.42000 | 3102.64000 | 3105.13000 | 11.6600 | 36194.8100 | 3104.19000 2014-04-17 21:26:00 | 3105.13000 | 3105.13000 | 3104.23000 | 3105.00000 | 20.4410 | 63462.0200 | 3104.64001 2014-04-17 21:27:00 | 3104.52000 | 3105.13000 | 3103.51000 | 3104.52000 | 7.1660 | 22247.9800 | 3104.65999 2014-04-17 21:28:00 | 3104.50000 | 3104.52000 | 3104.37000 | 3104.37000 | 3.0440 | 9450.0700 | 3104.49000 2014-04-17 21:29:00 | 3104.37000 | 3105.00000 | 3104.03000 | 3104.03000 | 15.2450 | 47333.1200 | 3104.82998 2014-04-17 21:30:00 | 3105.00000 | 3108.00000 | 3104.55000 | 3105.10000 | 19.6300 | 60974.7900 | 3106.20000 2014-04-17 21:31:00 | 3105.12000 | 3106.62000 | 3105.04000 | 3106.15000 | 20.7620 | 64485.0600 | 3105.92001 2014-04-17 21:32:00 | 3106.07000 | 3106.09000 | 3103.92000 | 3103.92000 | 13.7390 | 42655.8600 | 3104.73000 2014-04-17 21:33:00 | 3105.29000 | 3106.87000 | 3105.29000 | 3106.87000 | 2.1160 | 6571.3200 | 3105.54000 2014-04-17 21:34:00 | 3104.70000 | 3105.94000 | 3104.50000 | 3104.50000 | 8.4280 | 26170.5300 | 3105.18999 2014-04-17 21:35:00 | 3105.00000 | 3105.00000 | 3104.88000 | 3105.00000 | 16.6050 | 51558.4700 | 3104.99997 2014-04-17 21:36:00 | 3105.00000 | 3105.00000 | 3104.98000 | 3105.00000 | 2.6760 | 8308.9800 | 3105.00000 2014-04-17 21:37:00 | 3104.99000 | 3105.15000 | 3104.50000 | 3104.50000 | 12.4430 | 38635.4500 | 3104.99001 2014-04-17 21:38:00 | 3104.72000 | 3105.01000 | 3104.72000 | 3104.89000 | 2.6090 | 8100.6500 | 3104.89000 2014-04-17 21:39:00 | 3105.00000 | 3105.00000 | 3104.50000 | 3104.90000 | 4.5300 | 14064.3100 | 3104.70000 2014-04-17 21:40:00 | 3104.50000 | 3104.50000 | 3102.04000 | 3102.99000 | 10.1750 | 31582.8200 | 3103.95998 2014-04-17 21:41:00 | 3104.24000 | 3104.50000 | 3103.00000 | 3103.00000 | 11.7100 | 36347.2500 | 3103.95000 2014-04-17 21:42:00 | 3104.05000 | 3105.75000 | 3103.93000 | 3105.13000 | 6.1370 | 19054.4400 | 3104.84999 2014-04-17 21:43:00 | 3105.13000 | 3105.13000 | 3103.54000 | 3104.07000 | 1.1840 | 3674.8600 | 3103.77000 2014-04-17 21:44:00 | 3103.65000 | 3107.50000 | 3103.55000 | 3105.03000 | 17.2150 | 53475.5100 | 3106.32997 2014-04-17 21:45:00 | 3107.45000 | 3109.00000 | 3106.76000 | 3109.00000 | 41.7891 | 129864.9500 | 3107.62999 2014-04-17 21:46:00 | 3109.00000 | 3110.00000 | 3109.00000 | 3109.85000 | 13.2430 | 41174.9900 | 3109.19001 2014-04-17 21:47:00 | 3109.98000 | 3112.09000 | 3109.09000 | 3111.29000 | 27.5950 | 85828.2500 | 3110.27996 2014-04-17 21:48:00 | 3111.89000 | 3111.89000 | 3110.46000 | 3110.46000 | 22.1680 | 68958.7400 | 3110.72999 2014-04-17 21:49:00 | 3110.06000 | 3113.41000 | 3109.23000 | 3111.62000 | 15.3560 | 47782.6600 | 3111.65998 2014-04-17 21:50:00 | 3111.67000 | 3112.37000 | 3111.67000 | 3112.27000 | 16.7750 | 52208.6400 | 3112.29003 2014-04-17 21:51:00 | 3110.03000 | 3111.60000 | 3109.10000 | 3111.24000 | 20.6740 | 64309.7300 | 3110.66003 2014-04-17 21:52:00 | 3110.20000 | 3113.39000 | 3110.20000 | 3111.94000 | 20.0030 | 62247.9200 | 3111.93002 2014-04-17 21:53:00 | 3111.95000 | 3113.49000 | 3109.10000 | 3109.24000 | 42.4420 | 132027.2200 | 3110.77003 2014-04-17 21:54:00 | 3110.52000 | 3110.65000 | 3109.12000 | 3110.00000 | 42.1320 | 131029.7300 | 3109.98003 2014-04-17 21:55:00 | 3110.00000 | 3110.00000 | 3110.00000 | 3110.00000 | 0.3820 | 1188.0200 | 3110.00000 2014-04-17 21:56:00 | 3110.00000 | 3113.00000 | 3110.00000 | 3110.35000 | 1.0600 | 3297.2400 | 3110.60000 2014-04-17 21:57:00 | 3112.42000 | 3112.56000 | 3109.13000 | 3109.13000 | 7.7310 | 24056.3200 | 3111.67000 2014-04-17 21:58:00 | 3110.01000 | 3110.03000 | 3108.40000 | 3108.79000 | 14.1670 | 44048.3400 | 3109.21999 2014-04-17 21:59:00 | 3108.79000 | 3110.15000 | 3108.00000 | 3110.15000 | 15.5190 | 48256.0700 | 3109.48000 2014-04-17 22:00:00 | 3109.91000 | 3110.68000 | 3104.65000 | 3109.23000 | 9.9620 | 30980.6900 | 3109.89001 2014-04-17 22:01:00 | 3104.79000 | 3104.81000 | 3104.79000 | 3104.81000 | 1.3450 | 4175.9500 | 3104.79000 2014-04-17 22:02:00 | 3105.69000 | 3107.11000 | 3105.00000 | 3105.03000 | 18.4360 | 57258.1900 | 3105.77998 2014-04-17 22:03:00 | 3105.01000 | 3105.60000 | 3104.87000 | 3105.54000 | 2.5950 | 8058.4200 | 3105.36000 2014-04-17 22:04:00 | 3104.59000 | 3111.00000 | 3104.39000 | 3111.00000 | 21.5960 | 67146.6000 | 3109.20997 2014-04-17 22:05:00 | 3108.03000 | 3108.03000 | 3106.44000 | 3108.03000 | 6.5110 | 20232.1200 | 3107.38000 2014-04-17 22:06:00 | 3109.96000 | 3111.62000 | 3109.04000 | 3111.62000 | 5.6680 | 17628.8300 | 3110.24000 2014-04-17 22:07:00 | 3111.53000 | 3113.88000 | 3110.37000 | 3113.88000 | 9.8300 | 30577.5100 | 3110.63000 2014-04-17 22:08:00 | 3112.21000 | 3112.21000 | 3111.05000 | 3111.05000 | 12.4310 | 38681.8000 | 3111.72000 2014-04-17 22:09:00 | 3111.02000 | 3112.79000 | 3110.00000 | 3110.16000 | 12.7650 | 39714.4500 | 3111.19998 2014-04-17 22:10:00 | 3111.00000 | 3111.00000 | 3107.87000 | 3107.87000 | 18.8860 | 58729.0000 | 3109.65998 2014-04-17 22:11:00 | 3107.71000 | 3108.43000 | 3107.00000 | 3107.50000 | 0.9390 | 2918.3200 | 3107.90000 2014-04-17 22:12:00 | 3107.70000 | 3110.00000 | 3106.95000 | 3110.00000 | 17.9740 | 55854.6700 | 3107.53002 2014-04-17 22:13:00 | 3109.05000 | 3110.00000 | 3107.42000 | 3110.00000 | 6.1800 | 19213.6900 | 3109.01000 2014-04-17 22:14:00 | 3110.62000 | 3110.62000 | 3109.11000 | 3109.59000 | 8.1540 | 25356.9700 | 3109.76001 2014-04-17 22:15:00 | 3109.31000 | 3110.94000 | 3109.31000 | 3109.57000 | 6.8840 | 21408.3900 | 3109.88001 2014-04-17 22:16:00 | 3110.99000 | 3110.99000 | 3110.30000 | 3110.30000 | 6.2400 | 19408.7800 | 3110.38000 2014-04-17 22:17:00 | 3109.79000 | 3113.98000 | 3109.79000 | 3113.95000 | 1.3420 | 4174.9500 | 3110.99000 2014-04-17 22:18:00 | 3110.50000 | 3112.80000 | 3109.45000 | 3111.40000 | 32.3830 | 100728.2400 | 3110.53003 2014-04-17 22:19:00 | 3111.85000 | 3114.44000 | 3111.80000 | 3114.33000 | 30.9490 | 96312.7100 | 3111.97999 2014-04-17 22:20:00 | 3113.00000 | 3114.75000 | 3112.49000 | 3113.53000 | 0.7790 | 2425.5400 | 3113.66000 2014-04-17 22:21:00 | 3113.56000 | 3114.91000 | 3113.56000 | 3114.76000 | 17.2970 | 53870.2500 | 3114.42998 2014-04-17 22:22:00 | 3114.76000 | 3114.76000 | 3113.09000 | 3113.41000 | 24.9620 | 77742.7400 | 3114.44002 2014-04-17 22:23:00 | 3114.03000 | 3118.00000 | 3109.84000 | 3112.80000 | 87.5111 | 272446.4300 | 3113.28003 2014-04-17 22:24:00 | 3110.43000 | 3112.82000 | 3110.43000 | 3111.01000 | 2.7140 | 8444.7900 | 3111.56000 2014-04-17 22:25:00 | 3111.99000 | 3116.34000 | 3110.86000 | 3116.22000 | 29.0040 | 90259.8900 | 3111.98004 2014-04-17 22:26:00 | 3116.24000 | 3120.94000 | 3116.24000 | 3120.00000 | 70.3660 | 219500.4500 | 3119.40991 2014-04-17 22:27:00 | 3120.00000 | 3120.99000 | 3110.86000 | 3118.38000 | 72.0521 | 224771.6200 | 3119.57005 2014-04-17 22:28:00 | 3117.55000 | 3123.60000 | 3117.55000 | 3123.16000 | 29.2520 | 91267.9100 | 3120.06002 2014-04-17 22:29:00 | 3122.20000 | 3128.00000 | 3122.20000 | 3126.24000 | 62.2160 | 194396.3400 | 3124.53992 2014-04-17 22:30:00 | 3127.98000 | 3135.00000 | 3125.61000 | 3130.64000 | 37.9770 | 118853.9400 | 3129.62996 2014-04-17 22:31:00 | 3130.66000 | 3137.98000 | 3130.66000 | 3132.01000 | 39.3010 | 123141.1800 | 3133.28001 2014-04-17 22:32:00 | 3132.00000 | 3132.87000 | 3129.00000 | 3131.37000 | 41.0971 | 128694.6100 | 3131.47996 2014-04-17 22:33:00 | 3133.82000 | 3133.95000 | 3124.80000 | 3129.83000 | 25.8100 | 80813.1900 | 3131.08000 2014-04-17 22:34:00 | 3129.85000 | 3133.95000 | 3121.18000 | 3121.34000 | 50.3730 | 157522.0500 | 3127.11005 2014-04-17 22:35:00 | 3124.94000 | 3125.35000 | 3120.56000 | 3122.25000 | 36.3970 | 113698.4800 | 3123.83997 2014-04-17 22:36:00 | 3122.25000 | 3125.00000 | 3120.58000 | 3122.03000 | 28.2290 | 88153.6300 | 3122.79999 2014-04-17 22:37:00 | 3123.97000 | 3124.40000 | 3122.74000 | 3124.17000 | 6.5010 | 20307.7100 | 3123.78000 2014-04-17 22:38:00 | 3124.79000 | 3128.97000 | 3123.98000 | 3123.98000 | 17.2270 | 53856.7800 | 3126.29998 2014-04-17 22:39:00 | 3123.63000 | 3123.70000 | 3122.00000 | 3123.58000 | 9.8650 | 30811.8600 | 3123.34998 2014-04-17 22:40:00 | 3123.67000 | 3125.24000 | 3120.56000 | 3122.58000 | 18.3460 | 57311.1700 | 3123.90998 2014-04-17 22:41:00 | 3121.12000 | 3122.72000 | 3120.69000 | 3122.32000 | 45.0530 | 140660.9100 | 3122.12004 2014-04-17 22:42:00 | 3121.23000 | 3122.97000 | 3120.78000 | 3122.95000 | 23.0050 | 71812.1000 | 3121.58996 2014-04-17 22:43:00 | 3122.86000 | 3122.86000 | 3120.98000 | 3121.40000 | 18.1480 | 56646.0700 | 3121.33999 2014-04-17 22:44:00 | 3122.77000 | 3125.44000 | 3120.99000 | 3122.79000 | 46.7230 | 145963.5900 | 3124.02004 2014-04-17 22:45:00 | 3122.88000 | 3124.83000 | 3122.88000 | 3123.43000 | 8.8260 | 27566.9500 | 3123.37999 2014-04-17 22:46:00 | 3122.90000 | 3123.40000 | 3122.11000 | 3122.33000 | 43.8060 | 136804.5200 | 3122.95994 2014-04-17 22:47:00 | 3123.28000 | 3128.20000 | 3123.28000 | 3123.87000 | 8.3170 | 25982.0000 | 3123.95999 2014-04-17 22:48:00 | 3124.17000 | 3128.26000 | 3124.17000 | 3128.26000 | 16.3700 | 51183.4200 | 3126.66000 2014-04-17 22:49:00 | 3128.26000 | 3128.99000 | 3125.63000 | 3125.63000 | 14.7200 | 46031.4200 | 3127.13000 2014-04-17 22:50:00 | 3124.30000 | 3129.30000 | 3124.30000 | 3127.88000 | 49.6950 | 155442.5900 | 3127.92992 2014-04-17 22:51:00 | 3124.23000 | 3126.00000 | 3121.99000 | 3125.30000 | 39.0059 | 121843.2600 | 3123.70995 2014-04-17 22:52:00 | 3124.65000 | 3125.84000 | 3123.98000 | 3125.00000 | 10.9990 | 34371.1100 | 3124.93000 2014-04-17 22:53:00 | 3125.08000 | 3125.08000 | 3122.54000 | 3124.71000 | 14.1370 | 44155.5600 | 3123.39999 2014-04-17 22:54:00 | 3125.00000 | 3125.00000 | 3122.50000 | 3123.75000 | 43.6730 | 136441.3300 | 3124.16004 2014-04-17 22:55:00 | 3123.75000 | 3124.44000 | 3122.50000 | 3122.53000 | 23.3360 | 72889.9000 | 3123.49997 2014-04-17 22:56:00 | 3123.00000 | 3125.00000 | 3121.98000 | 3121.98000 | 32.7850 | 102405.0200 | 3123.53005 2014-04-17 22:57:00 | 3121.98000 | 3125.00000 | 3120.00000 | 3121.82000 | 45.3081 | 141432.7600 | 3121.57997 2014-04-17 22:58:00 | 3121.73000 | 3121.73000 | 3117.00000 | 3117.00000 | 13.8810 | 43311.1100 | 3120.17000 2014-04-17 22:59:00 | 3117.00000 | 3117.00000 | 3110.20000 | 3110.86000 | 37.1570 | 115641.2000 | 3112.22996 2014-04-17 23:00:00 | 3111.78000 | 3118.00000 | 3110.20000 | 3112.53000 | 16.7820 | 52248.1300 | 3113.34001 2014-04-17 23:01:00 | 3112.68000 | 3113.58000 | 3110.20000 | 3113.58000 | 25.3030 | 78720.0300 | 3111.09002 2014-04-17 23:02:00 | 3114.83000 | 3122.02000 | 3112.01000 | 3121.03000 | 66.0329 | 205849.8000 | 3117.38006 2014-04-17 23:03:00 | 3121.76000 | 3123.92000 | 3115.86000 | 3120.00000 | 23.6460 | 73733.4200 | 3118.21997 2014-04-17 23:04:00 | 3118.64000 | 3119.48000 | 3118.00000 | 3119.08000 | 24.5030 | 76413.0000 | 3118.52002 2014-04-17 23:05:00 | 3119.50000 | 3119.51000 | 3117.94000 | 3117.94000 | 7.2210 | 22519.9600 | 3118.68000 2014-04-17 23:06:00 | 3117.94000 | 3117.94000 | 3113.39000 | 3113.39000 | 7.7350 | 24097.8100 | 3115.41999 2014-04-17 23:07:00 | 3114.77000 | 3118.70000 | 3114.77000 | 3116.99000 | 45.3620 | 141372.0000 | 3116.53003 2014-04-17 23:08:00 | 3117.02000 | 3118.42000 | 3110.20000 | 3110.20000 | 61.1139 | 190411.5100 | 3115.68008 2014-04-17 23:09:00 | 3115.73000 | 3115.73000 | 3110.20000 | 3114.03000 | 33.8910 | 105554.5800 | 3114.53001 2014-04-17 23:10:00 | 3114.95000 | 3114.95000 | 3111.85000 | 3112.80000 | 4.1740 | 12993.8700 | 3113.05001 2014-04-17 23:11:00 | 3112.80000 | 3112.83000 | 3111.32000 | 3112.56000 | 28.6180 | 89061.1600 | 3112.06998 2014-04-17 23:12:00 | 3112.76000 | 3114.03000 | 3110.00000 | 3110.02000 | 24.9700 | 77675.3000 | 3110.74000 2014-04-17 23:13:00 | 3112.90000 | 3113.45000 | 3112.90000 | 3113.37000 | 5.9340 | 18473.0800 | 3113.09001 2014-04-17 23:14:00 | 3113.37000 | 3113.75000 | 3112.72000 | 3112.84000 | 24.2540 | 75503.7800 | 3113.04003 2014-04-17 23:15:00 | 3114.00000 | 3114.00000 | 3113.05000 | 3113.18000 | 6.3750 | 19850.6600 | 3113.82999 2014-04-17 23:16:00 | 3113.88000 | 3114.00000 | 3111.20000 | 3111.29000 | 44.1770 | 137508.0400 | 3112.65996 2014-04-17 23:17:00 | 3110.19000 | 3111.82000 | 3106.41000 | 3108.74000 | 36.6940 | 114115.0000 | 3109.91005 2014-04-17 23:18:00 | 3111.27000 | 3111.51000 | 3106.41000 | 3109.22000 | 37.5720 | 116875.4500 | 3110.71002 2014-04-17 23:19:00 | 3105.67000 | 3109.01000 | 3105.00000 | 3107.49000 | 7.9760 | 24783.8800 | 3107.30999 2014-04-17 23:20:00 | 3106.13000 | 3108.74000 | 3101.01000 | 3103.74000 | 51.6520 | 160395.4500 | 3105.31003 2014-04-17 23:21:00 | 3103.74000 | 3103.74000 | 3087.00000 | 3092.76000 | 121.7580 | 377151.3400 | 3097.54992 2014-04-17 23:22:00 | 3094.40000 | 3100.00000 | 3084.08000 | 3097.50000 | 44.9751 | 139130.3800 | 3093.49993 2014-04-17 23:23:00 | 3096.02000 | 3099.42000 | 3090.38000 | 3093.83000 | 26.4920 | 81956.4000 | 3093.63002 2014-04-17 23:24:00 | 3091.15000 | 3093.10000 | 3086.00000 | 3087.75000 | 14.2870 | 44160.6200 | 3090.96999 2014-04-17 23:25:00 | 3086.00000 | 3087.61000 | 3080.00000 | 3083.03000 | 120.7192 | 372004.5400 | 3081.56997 2014-04-17 23:26:00 | 3082.49000 | 3090.08000 | 3079.80000 | 3082.00000 | 44.1410 | 136070.8500 | 3082.64001 2014-04-17 23:27:00 | 3082.14000 | 3098.00000 | 3080.00000 | 3080.94000 | 46.4960 | 143317.9600 | 3082.36994 2014-04-17 23:28:00 | 3089.98000 | 3094.88000 | 3085.77000 | 3090.31000 | 36.3550 | 112370.6500 | 3090.93006 2014-04-17 23:29:00 | 3094.87000 | 3095.00000 | 3090.73000 | 3093.80000 | 30.4980 | 94346.7500 | 3093.53998 2014-04-17 23:30:00 | 3093.31000 | 3093.80000 | 3083.50000 | 3088.19000 | 37.5370 | 115931.1600 | 3088.44996 2014-04-17 23:31:00 | 3088.16000 | 3088.16000 | 3080.47000 | 3081.64000 | 28.2650 | 87179.6200 | 3084.36995 2014-04-17 23:32:00 | 3082.00000 | 3082.99000 | 3081.77000 | 3082.26000 | 15.5010 | 47784.9400 | 3082.70001 2014-04-17 23:33:00 | 3082.98000 | 3089.92000 | 3082.98000 | 3086.73000 | 18.6130 | 57461.6500 | 3087.18002 2014-04-17 23:34:00 | 3085.23000 | 3085.23000 | 3077.00000 | 3077.15000 | 67.3950 | 207569.7800 | 3079.89989 2014-04-17 23:35:00 | 3077.19000 | 3080.00000 | 3076.11000 | 3079.41000 | 57.7311 | 177718.1200 | 3078.38002 2014-04-17 23:36:00 | 3079.41000 | 3081.97000 | 3079.11000 | 3081.97000 | 80.7931 | 248854.0900 | 3080.14008 2014-04-17 23:37:00 | 3083.03000 | 3083.03000 | 3076.12000 | 3077.24000 | 29.4540 | 90713.2900 | 3079.83004 2014-04-17 23:38:00 | 3076.26000 | 3077.25000 | 3076.00000 | 3076.50000 | 54.1690 | 166640.7800 | 3076.30998 2014-04-17 23:39:00 | 3076.53000 | 3076.73000 | 3068.10000 | 3070.66000 | 118.5271 | 364457.8500 | 3074.88989 2014-04-17 23:40:00 | 3075.33000 | 3076.00000 | 3068.02000 | 3073.19000 | 20.8050 | 63930.5500 | 3072.84997 2014-04-17 23:41:00 | 3073.03000 | 3075.00000 | 3068.62000 | 3070.77000 | 92.7220 | 285033.8000 | 3074.07006 2014-04-17 23:42:00 | 3072.78000 | 3073.17000 | 3069.80000 | 3071.56000 | 22.5680 | 69318.4400 | 3071.53999 2014-04-17 23:43:00 | 3069.58000 | 3074.44000 | 3062.00000 | 3065.37000 | 146.3942 | 448764.1100 | 3065.45020 2014-04-17 23:44:00 | 3065.52000 | 3071.92000 | 3065.52000 | 3071.80000 | 58.8940 | 180728.0600 | 3068.70008 2014-04-17 23:45:00 | 3072.95000 | 3077.02000 | 3072.95000 | 3076.91000 | 65.2170 | 200571.6700 | 3075.44994 2014-04-17 23:46:00 | 3075.46000 | 3075.46000 | 3073.74000 | 3073.74000 | 11.8800 | 36526.7100 | 3074.64000 2014-04-17 23:47:00 | 3073.74000 | 3075.03000 | 3069.26000 | 3072.09000 | 25.4510 | 78197.8500 | 3072.49001 2014-04-17 23:48:00 | 3071.58000 | 3072.97000 | 3070.41000 | 3072.60000 | 9.7540 | 29963.4700 | 3071.92001 2014-04-17 23:49:00 | 3072.98000 | 3075.49000 | 3070.00000 | 3074.78000 | 68.6110 | 210782.5300 | 3072.14002 2014-04-17 23:50:00 | 3074.26000 | 3081.69000 | 3074.10000 | 3080.00000 | 56.4990 | 173928.1000 | 3078.42998 2014-04-17 23:51:00 | 3076.89000 | 3082.61000 | 3075.28000 | 3082.41000 | 33.9180 | 104441.0100 | 3079.21998 2014-04-17 23:52:00 | 3082.15000 | 3082.80000 | 3081.16000 | 3081.16000 | 56.1170 | 172945.9400 | 3081.87995 2014-04-17 23:53:00 | 3080.46000 | 3083.00000 | 3080.46000 | 3082.31000 | 36.8010 | 113414.2800 | 3081.83001 2014-04-17 23:54:00 | 3082.31000 | 3087.38000 | 3080.00000 | 3081.90000 | 38.3220 | 118104.6100 | 3081.90003 2014-04-17 23:55:00 | 3082.20000 | 3082.33000 | 3077.06000 | 3079.12000 | 22.4710 | 69213.0300 | 3080.10001 2014-04-17 23:56:00 | 3079.12000 | 3081.51000 | 3077.10000 | 3080.34000 | 11.5150 | 35473.8400 | 3080.65998 2014-04-17 23:57:00 | 3080.37000 | 3080.37000 | 3077.87000 | 3078.50000 | 23.3280 | 71843.0000 | 3079.68998 2014-04-17 23:58:00 | 3079.39000 | 3082.05000 | 3075.00000 | 3081.76000 | 55.3889 | 170628.9700 | 3080.55998 2014-04-17 23:59:00 | 3081.62000 | 3081.62000 | 3079.64000 | 3079.64000 | 14.7460 | 45421.4200 | 3080.24998 2014-04-18 00:00:00 | 3079.38000 | 3081.17000 | 3076.00000 | 3076.01000 | 40.1531 | 123639.7000 | 3079.21004 2014-04-18 00:01:00 | 3079.50000 | 3079.50000 | 3075.50000 | 3076.88000 | 28.4090 | 87401.2100 | 3076.52999 2014-04-18 00:02:00 | 3077.97000 | 3082.18000 | 3077.97000 | 3081.92000 | 21.8370 | 67286.0300 | 3081.28998 2014-04-18 00:03:00 | 3082.17000 | 3087.26000 | 3082.17000 | 3087.15000 | 46.0589 | 142110.7100 | 3085.40998 2014-04-18 00:04:00 | 3087.00000 | 3087.32000 | 3081.13000 | 3083.60000 | 25.1830 | 77667.9000 | 3084.14002 2014-04-18 00:05:00 | 3082.44000 | 3085.00000 | 3075.00000 | 3081.10000 | 40.4830 | 124812.3000 | 3083.08004 2014-04-18 00:06:00 | 3077.03000 | 3080.80000 | 3076.00000 | 3076.90000 | 55.4831 | 170751.4300 | 3077.54006 2014-04-18 00:07:00 | 3076.01000 | 3077.43000 | 3075.00000 | 3075.00000 | 22.3080 | 68641.7300 | 3076.99999 2014-04-18 00:08:00 | 3075.00000 | 3075.40000 | 3073.01000 | 3073.01000 | 11.9970 | 36887.1800 | 3074.69999 2014-04-18 00:09:00 | 3074.62000 | 3079.15000 | 3074.59000 | 3077.00000 | 22.2790 | 68575.0400 | 3078.00999 2014-04-18 00:10:00 | 3076.08000 | 3084.00000 | 3075.68000 | 3083.54000 | 10.4850 | 32277.1000 | 3078.40998 2014-04-18 00:11:00 | 3082.23000 | 3083.45000 | 3079.06000 | 3079.13000 | 58.6661 | 180801.7500 | 3081.87992 2014-04-18 00:12:00 | 3080.37000 | 3083.25000 | 3080.37000 | 3081.46000 | 31.7470 | 97840.4600 | 3081.87997 2014-04-18 00:13:00 | 3081.43000 | 3082.95000 | 3081.38000 | 3082.00000 | 41.5450 | 128046.7000 | 3082.11993 2014-04-18 00:14:00 | 3082.97000 | 3082.97000 | 3082.00000 | 3082.00000 | 5.8260 | 17957.5500 | 3082.30999 2014-04-18 00:15:00 | 3081.88000 | 3082.55000 | 3081.88000 | 3082.32000 | 9.3680 | 28873.5700 | 3082.14999 2014-04-18 00:16:00 | 3082.32000 | 3082.38000 | 3079.01000 | 3079.01000 | 12.6230 | 38904.1600 | 3082.01001 2014-04-18 00:17:00 | 3079.01000 | 3079.31000 | 3077.34000 | 3077.86000 | 11.3900 | 35060.0400 | 3078.14000 2014-04-18 00:18:00 | 3078.00000 | 3078.43000 | 3077.00000 | 3078.38000 | 23.0670 | 70995.0300 | 3077.76998 2014-04-18 00:19:00 | 3078.38000 | 3078.56000 | 3075.00000 | 3075.03000 | 37.9510 | 116745.9500 | 3076.23001 2014-04-18 00:20:00 | 3076.47000 | 3076.60000 | 3070.64000 | 3073.19000 | 67.1359 | 206353.6300 | 3073.66991 2014-04-18 00:21:00 | 3074.36000 | 3078.18000 | 3073.00000 | 3078.18000 | 31.0520 | 95499.4700 | 3075.47002 2014-04-18 00:22:00 | 3078.61000 | 3079.60000 | 3078.32000 | 3079.48000 | 16.7860 | 51678.4400 | 3078.65998 2014-04-18 00:23:00 | 3075.85000 | 3077.87000 | 3075.85000 | 3077.27000 | 35.8919 | 110435.2100 | 3076.88002 2014-04-18 00:24:00 | 3076.05000 | 3077.87000 | 3076.05000 | 3077.00000 | 4.1590 | 12798.2800 | 3077.25000 2014-04-18 00:25:00 | 3076.02000 | 3077.00000 | 3072.73000 | 3074.13000 | 20.0820 | 61755.1700 | 3075.15001 2014-04-18 00:26:00 | 3076.54000 | 3077.00000 | 3072.76000 | 3076.87000 | 41.9730 | 129073.4100 | 3075.15004 2014-04-18 00:27:00 | 3076.90000 | 3076.90000 | 3073.60000 | 3073.60000 | 16.5430 | 50877.0000 | 3075.44002 2014-04-18 00:28:00 | 3073.92000 | 3075.76000 | 3069.56000 | 3069.56000 | 45.5909 | 140135.6000 | 3073.76001 2014-04-18 00:29:00 | 3071.87000 | 3071.99000 | 3065.72000 | 3071.40000 | 24.3600 | 74783.8300 | 3069.94000 2014-04-18 00:30:00 | 3071.29000 | 3071.72000 | 3068.01000 | 3070.00000 | 33.6339 | 103236.7200 | 3069.42004 2014-04-18 00:31:00 | 3068.54000 | 3070.00000 | 3060.01000 | 3062.48000 | 63.5421 | 194635.0700 | 3063.09004 2014-04-18 00:32:00 | 3065.07000 | 3065.20000 | 3060.00000 | 3062.50000 | 114.7430 | 351261.7600 | 3061.29011 2014-04-18 00:33:00 | 3062.87000 | 3068.45000 | 3062.87000 | 3067.52000 | 39.9990 | 122627.7500 | 3065.76999 2014-04-18 00:34:00 | 3067.42000 | 3068.10000 | 3065.00000 | 3066.92000 | 98.6200 | 302496.1000 | 3067.29000 2014-04-18 00:35:00 | 3066.35000 | 3066.80000 | 3062.84000 | 3063.04000 | 51.6420 | 158296.0300 | 3065.26003 2014-04-18 00:36:00 | 3063.08000 | 3063.28000 | 3060.54000 | 3062.62000 | 21.1860 | 64882.4500 | 3062.51997 2014-04-18 00:37:00 | 3061.07000 | 3066.29000 | 3061.07000 | 3065.06000 | 24.5070 | 75064.3800 | 3062.97998 2014-04-18 00:38:00 | 3063.97000 | 3065.77000 | 3063.39000 | 3063.95000 | 56.3361 | 172635.7100 | 3064.38993 2014-04-18 00:39:00 | 3063.95000 | 3066.69000 | 3060.00000 | 3060.00000 | 85.3249 | 261381.7500 | 3063.36986 2014-04-18 00:40:00 | 3062.73000 | 3062.73000 | 3060.52000 | 3061.85000 | 40.1421 | 122909.3800 | 3061.86003 2014-04-18 00:41:00 | 3061.88000 | 3068.40000 | 3061.88000 | 3062.86000 | 41.2860 | 126471.8000 | 3063.30995 2014-04-18 00:42:00 | 3061.03000 | 3062.61000 | 3055.55000 | 3057.27000 | 53.5120 | 163699.0000 | 3059.11003 2014-04-18 00:43:00 | 3056.00000 | 3061.86000 | 3050.00000 | 3053.83000 | 113.5400 | 346605.8700 | 3052.72000 2014-04-18 00:44:00 | 3053.22000 | 3054.96000 | 3050.55000 | 3052.61000 | 39.9171 | 121851.1900 | 3052.60996 2014-04-18 00:45:00 | 3051.41000 | 3054.00000 | 3050.00000 | 3050.00000 | 72.3700 | 220863.7900 | 3051.87000 2014-04-18 00:46:00 | 3049.90000 | 3049.90000 | 3043.17000 | 3043.51000 | 71.8380 | 218771.9300 | 3045.34995 2014-04-18 00:47:00 | 3043.87000 | 3043.87000 | 3040.84000 | 3042.70000 | 75.5489 | 229800.1100 | 3041.73997 2014-04-18 00:48:00 | 3044.98000 | 3045.27000 | 3041.25000 | 3044.50000 | 69.2051 | 210654.7600 | 3043.91989 2014-04-18 00:49:00 | 3046.00000 | 3050.09000 | 3046.00000 | 3048.07000 | 46.4330 | 141506.4000 | 3047.54005 2014-04-18 00:50:00 | 3048.02000 | 3049.45000 | 3046.84000 | 3047.57000 | 63.6721 | 194046.4600 | 3047.59004 2014-04-18 00:51:00 | 3049.30000 | 3049.30000 | 3046.00000 | 3046.60000 | 18.1070 | 55182.2700 | 3047.56998 2014-04-18 00:52:00 | 3046.69000 | 3048.38000 | 3046.69000 | 3047.08000 | 30.0310 | 91533.7500 | 3047.98001 2014-04-18 00:53:00 | 3047.24000 | 3048.45000 | 3046.00000 | 3047.55000 | 78.4600 | 239079.3200 | 3047.15000 2014-04-18 00:54:00 | 3047.55000 | 3053.24000 | 3045.00000 | 3051.47000 | 59.4741 | 181310.3500 | 3048.56008 2014-04-18 00:55:00 | 3051.39000 | 3053.77000 | 3051.39000 | 3052.25000 | 38.0630 | 116213.1800 | 3053.18004 2014-04-18 00:56:00 | 3052.25000 | 3053.54000 | 3050.82000 | 3050.96000 | 49.7280 | 151768.4000 | 3051.96997 2014-04-18 00:57:00 | 3050.80000 | 3052.91000 | 3048.20000 | 3050.49000 | 53.4320 | 162956.3900 | 3049.79004 2014-04-18 00:58:00 | 3051.28000 | 3052.97000 | 3048.00000 | 3050.29000 | 15.8040 | 48200.9100 | 3049.92002 2014-04-18 00:59:00 | 3049.95000 | 3050.63000 | 3049.00000 | 3050.00000 | 24.9170 | 75995.9800 | 3049.96998 2014-04-18 01:00:00 | 3049.90000 | 3050.00000 | 3045.14000 | 3047.40000 | 57.2621 | 174552.5000 | 3048.31004 2014-04-18 01:01:00 | 3047.70000 | 3050.00000 | 3046.03000 | 3049.40000 | 79.8191 | 243235.9100 | 3047.33998 2014-04-18 01:02:00 | 3048.05000 | 3050.93000 | 3047.00000 | 3050.93000 | 43.7271 | 133322.9200 | 3048.97996 2014-04-18 01:03:00 | 3051.13000 | 3054.79000 | 3051.13000 | 3054.67000 | 93.1909 | 284487.6200 | 3052.74003 2014-04-18 01:04:00 | 3054.92000 | 3064.02000 | 3054.92000 | 3064.02000 | 48.0290 | 146896.0700 | 3058.48998 2014-04-18 01:05:00 | 3062.57000 | 3068.00000 | 3062.05000 | 3067.91000 | 53.1280 | 162845.8100 | 3065.15997 2014-04-18 01:06:00 | 3066.38000 | 3066.38000 | 3058.71000 | 3059.09000 | 49.4640 | 151546.3500 | 3063.77006 2014-04-18 01:07:00 | 3058.72000 | 3063.78000 | 3058.71000 | 3062.69000 | 63.7290 | 195060.9900 | 3060.78998 2014-04-18 01:08:00 | 3063.96000 | 3066.45000 | 3063.32000 | 3064.94000 | 12.2330 | 37484.7400 | 3064.23001 2014-04-18 01:09:00 | 3066.45000 | 3070.00000 | 3063.16000 | 3064.53000 | 37.1270 | 113829.9800 | 3065.95996 2014-04-18 01:10:00 | 3064.61000 | 3065.07000 | 3060.00000 | 3063.00000 | 31.7160 | 97128.7900 | 3062.44996 2014-04-18 01:11:00 | 3062.75000 | 3062.92000 | 3058.60000 | 3060.02000 | 40.9590 | 125369.0400 | 3060.83999 2014-04-18 01:12:00 | 3063.23000 | 3064.79000 | 3057.01000 | 3057.24000 | 62.7919 | 192221.7200 | 3061.25004 2014-04-18 01:13:00 | 3057.92000 | 3063.19000 | 3055.00000 | 3059.24000 | 56.0071 | 171219.7900 | 3057.10995 2014-04-18 01:14:00 | 3060.41000 | 3063.87000 | 3059.21000 | 3060.00000 | 19.2310 | 58856.5600 | 3060.50001 2014-04-18 01:15:00 | 3060.30000 | 3060.40000 | 3056.02000 | 3056.02000 | 2.7380 | 8377.2500 | 3059.62000 2014-04-18 01:16:00 | 3058.03000 | 3060.00000 | 3058.03000 | 3058.80000 | 54.6419 | 167159.5600 | 3059.18003 2014-04-18 01:17:00 | 3058.25000 | 3060.00000 | 3056.00000 | 3056.00000 | 48.5930 | 148622.6800 | 3058.52005 2014-04-18 01:18:00 | 3056.00000 | 3056.42000 | 3050.00000 | 3055.00000 | 59.4249 | 181431.9900 | 3053.12990 2014-04-18 01:19:00 | 3054.00000 | 3055.32000 | 3050.00000 | 3054.84000 | 57.8779 | 176754.5200 | 3053.91996 2014-04-18 01:20:00 | 3054.77000 | 3054.78000 | 3050.00000 | 3054.78000 | 57.2129 | 174637.3800 | 3052.41006 2014-04-18 01:21:00 | 3054.77000 | 3056.87000 | 3051.32000 | 3052.79000 | 42.1660 | 128740.3000 | 3053.17994 2014-04-18 01:22:00 | 3053.94000 | 3056.57000 | 3052.39000 | 3054.73000 | 28.8420 | 88114.3400 | 3055.07002 2014-04-18 01:23:00 | 3054.73000 | 3058.40000 | 3054.50000 | 3054.51000 | 64.6790 | 197691.4400 | 3056.49998 2014-04-18 01:24:00 | 3056.95000 | 3057.56000 | 3049.39000 | 3049.39000 | 61.0519 | 186510.0100 | 3054.94004 2014-04-18 01:25:00 | 3049.97000 | 3050.07000 | 3046.00000 | 3047.00000 | 78.1740 | 238233.7500 | 3047.48010 2014-04-18 01:26:00 | 3048.74000 | 3052.05000 | 3047.00000 | 3048.05000 | 50.6870 | 154527.5400 | 3048.65995 2014-04-18 01:27:00 | 3048.10000 | 3050.85000 | 3048.06000 | 3049.36000 | 25.1130 | 76583.9100 | 3049.57002 2014-04-18 01:28:00 | 3050.00000 | 3053.40000 | 3049.00000 | 3052.53000 | 68.9541 | 210385.8700 | 3051.10009 2014-04-18 01:29:00 | 3052.14000 | 3053.41000 | 3048.70000 | 3051.00000 | 42.1261 | 128555.7000 | 3051.68995 2014-04-18 01:30:00 | 3051.09000 | 3054.57000 | 3051.00000 | 3052.69000 | 24.8200 | 75784.4300 | 3053.36000 2014-04-18 01:31:00 | 3052.69000 | 3053.75000 | 3050.77000 | 3053.69000 | 41.1480 | 125613.8200 | 3052.72997 2014-04-18 01:32:00 | 3053.58000 | 3055.00000 | 3050.14000 | 3055.00000 | 76.8151 | 234485.8200 | 3052.59988 2014-04-18 01:33:00 | 3053.10000 | 3054.86000 | 3048.00000 | 3049.07000 | 88.5890 | 270428.5200 | 3052.61997 2014-04-18 01:34:00 | 3049.15000 | 3052.52000 | 3046.00000 | 3048.48000 | 92.7079 | 282668.2700 | 3049.01994 2014-04-18 01:35:00 | 3047.41000 | 3049.81000 | 3046.01000 | 3048.73000 | 55.9750 | 170596.8200 | 3047.72991 2014-04-18 01:36:00 | 3048.57000 | 3049.09000 | 3046.20000 | 3046.66000 | 71.8239 | 218882.6700 | 3047.49009 2014-04-18 01:37:00 | 3047.78000 | 3049.10000 | 3046.84000 | 3049.10000 | 13.5720 | 41373.0200 | 3048.41001 2014-04-18 01:38:00 | 3048.32000 | 3050.00000 | 3048.28000 | 3049.84000 | 17.1770 | 52375.4200 | 3049.15998 2014-04-18 01:39:00 | 3049.04000 | 3051.47000 | 3049.04000 | 3051.47000 | 18.6660 | 56945.9400 | 3050.77998 2014-04-18 01:40:00 | 3052.00000 | 3056.93000 | 3050.14000 | 3050.41000 | 55.8940 | 170751.6900 | 3054.92007 2014-04-18 01:41:00 | 3052.35000 | 3053.00000 | 3051.09000 | 3051.35000 | 61.4739 | 187623.9700 | 3052.09008 2014-04-18 01:42:00 | 3051.50000 | 3055.00000 | 3051.50000 | 3052.57000 | 25.3810 | 77474.7500 | 3052.47001 2014-04-18 01:43:00 | 3054.94000 | 3058.94000 | 3052.70000 | 3057.00000 | 82.1629 | 251133.3700 | 3056.53008 2014-04-18 01:44:00 | 3057.00000 | 3079.93000 | 3057.00000 | 3079.93000 | 119.7479 | 367433.2000 | 3068.38992 2014-04-18 01:45:00 | 3079.93000 | 3093.28000 | 3058.42000 | 3092.99000 | 163.6988 | 503995.9800 | 3078.79994 2014-04-18 01:46:00 | 3091.50000 | 3097.24000 | 3075.00000 | 3079.69000 | 105.6160 | 326238.2800 | 3088.90986 2014-04-18 01:47:00 | 3080.39000 | 3083.89000 | 3077.09000 | 3077.09000 | 125.6362 | 387042.3500 | 3080.65984 2014-04-18 01:48:00 | 3077.08000 | 3084.00000 | 3076.02000 | 3077.50000 | 59.0550 | 181918.4600 | 3080.48990 2014-04-18 01:49:00 | 3077.50000 | 3086.98000 | 3077.50000 | 3085.28000 | 75.9501 | 234089.6300 | 3082.15000 2014-04-18 01:50:00 | 3086.60000 | 3090.00000 | 3085.77000 | 3088.72000 | 79.0430 | 244059.6200 | 3087.68008 2014-04-18 01:51:00 | 3088.74000 | 3097.00000 | 3088.30000 | 3093.00000 | 106.5279 | 329276.7800 | 3090.98993 2014-04-18 01:52:00 | 3093.00000 | 3100.00000 | 3090.14000 | 3095.35000 | 131.6050 | 407553.2100 | 3096.79021 2014-04-18 01:53:00 | 3096.76000 | 3100.00000 | 3088.00000 | 3088.14000 | 139.2162 | 430704.1700 | 3093.77983 2014-04-18 01:54:00 | 3088.20000 | 3090.08000 | 3084.97000 | 3085.04000 | 110.0830 | 339981.6000 | 3088.41011 2014-04-18 01:55:00 | 3085.04000 | 3087.48000 | 3085.00000 | 3085.54000 | 63.7080 | 196633.4900 | 3086.47996 2014-04-18 01:56:00 | 3087.07000 | 3087.07000 | 3083.41000 | 3084.74000 | 76.7950 | 236914.8800 | 3085.02988 2014-04-18 01:57:00 | 3083.29000 | 3085.79000 | 3082.02000 | 3085.79000 | 36.7890 | 113448.5700 | 3083.75999 2014-04-18 01:58:00 | 3087.10000 | 3087.40000 | 3085.00000 | 3085.15000 | 27.2860 | 84216.5700 | 3086.43996 2014-04-18 01:59:00 | 3085.15000 | 3086.46000 | 3083.00000 | 3086.23000 | 53.3810 | 164634.0300 | 3084.13002 2014-04-18 02:00:00 | 3087.40000 | 3090.08000 | 3083.00000 | 3088.62000 | 73.3001 | 226412.9400 | 3088.85000 2014-04-18 02:01:00 | 3088.60000 | 3088.60000 | 3086.39000 | 3087.94000 | 80.4971 | 248511.5400 | 3087.20993 2014-04-18 02:02:00 | 3087.97000 | 3094.46000 | 3087.00000 | 3094.00000 | 74.4400 | 230113.3200 | 3091.26000 2014-04-18 02:03:00 | 3093.77000 | 3098.99000 | 3091.49000 | 3093.89000 | 186.9389 | 578562.6600 | 3094.92993 2014-04-18 02:04:00 | 3093.87000 | 3094.02000 | 3087.00000 | 3087.33000 | 76.0071 | 234846.7000 | 3089.79993 2014-04-18 02:05:00 | 3088.65000 | 3088.65000 | 3081.19000 | 3082.76000 | 61.2009 | 188736.8700 | 3083.89002 2014-04-18 02:06:00 | 3086.00000 | 3088.41000 | 3083.00000 | 3086.00000 | 124.1018 | 382945.9300 | 3085.74007 2014-04-18 02:07:00 | 3085.57000 | 3085.57000 | 3082.00000 | 3082.00000 | 53.1229 | 163805.6600 | 3083.52005 2014-04-18 02:08:00 | 3081.50000 | 3083.63000 | 3079.00000 | 3082.83000 | 72.2770 | 222695.7000 | 3081.13993 2014-04-18 02:09:00 | 3081.06000 | 3085.79000 | 3080.60000 | 3082.71000 | 36.7240 | 113181.5800 | 3081.95005 2014-04-18 02:10:00 | 3082.16000 | 3085.45000 | 3080.64000 | 3083.18000 | 104.5572 | 322325.6500 | 3082.76990 2014-04-18 02:11:00 | 3084.10000 | 3084.88000 | 3082.95000 | 3083.05000 | 44.3700 | 136825.5900 | 3083.74000 2014-04-18 02:12:00 | 3083.14000 | 3083.95000 | 3066.21000 | 3069.94000 | 74.5639 | 229531.5000 | 3078.32009 2014-04-18 02:13:00 | 3070.00000 | 3071.41000 | 3060.00000 | 3067.88000 | 113.3891 | 347767.7200 | 3067.02997 2014-04-18 02:14:00 | 3067.09000 | 3070.09000 | 3065.47000 | 3069.28000 | 101.5089 | 311427.2600 | 3067.97996 2014-04-18 02:15:00 | 3068.08000 | 3075.00000 | 3068.08000 | 3073.34000 | 88.2300 | 271027.4800 | 3071.83000 2014-04-18 02:16:00 | 3075.00000 | 3078.00000 | 3068.47000 | 3074.85000 | 35.4350 | 108909.1600 | 3073.48994 2014-04-18 02:17:00 | 3075.03000 | 3076.40000 | 3070.63000 | 3071.20000 | 142.3089 | 437319.5000 | 3073.02995 2014-04-18 02:18:00 | 3071.16000 | 3076.93000 | 3071.01000 | 3075.07000 | 42.9689 | 132037.5100 | 3072.85999 2014-04-18 02:19:00 | 3076.10000 | 3076.91000 | 3073.13000 | 3075.00000 | 101.8281 | 313218.2000 | 3075.94994 2014-04-18 02:20:00 | 3074.99000 | 3081.12000 | 3073.44000 | 3077.91000 | 116.8790 | 359748.9900 | 3077.95996 2014-04-18 02:21:00 | 3081.32000 | 3084.99000 | 3074.89000 | 3075.86000 | 98.8379 | 304595.6600 | 3081.76993 2014-04-18 02:22:00 | 3078.54000 | 3090.61000 | 3076.08000 | 3089.00000 | 117.2052 | 361692.8500 | 3085.97982 2014-04-18 02:23:00 | 3091.56000 | 3091.56000 | 3081.40000 | 3087.26000 | 149.8172 | 462469.1600 | 3086.88986 2014-04-18 02:24:00 | 3083.93000 | 3089.99000 | 3083.30000 | 3085.00000 | 68.3490 | 210920.8300 | 3085.93998 2014-04-18 02:25:00 | 3085.00000 | 3086.73000 | 3084.00000 | 3085.00000 | 103.2450 | 318460.2400 | 3084.50983 2014-04-18 02:26:00 | 3085.00000 | 3086.37000 | 3083.32000 | 3085.38000 | 43.8830 | 135367.1700 | 3084.73004 2014-04-18 02:27:00 | 3086.23000 | 3089.00000 | 3084.59000 | 3084.62000 | 91.2570 | 281595.2200 | 3085.73991 2014-04-18 02:28:00 | 3085.06000 | 3087.91000 | 3084.00000 | 3086.00000 | 71.1970 | 219691.1700 | 3085.67993 2014-04-18 02:29:00 | 3085.10000 | 3085.89000 | 3083.39000 | 3083.71000 | 31.4880 | 97135.1800 | 3084.82998 2014-04-18 02:30:00 | 3083.90000 | 3085.62000 | 3081.00000 | 3081.00000 | 65.9880 | 203515.6700 | 3084.12996 2014-04-18 02:31:00 | 3081.03000 | 3084.94000 | 3080.10000 | 3083.00000 | 78.4681 | 241846.6100 | 3082.09995 2014-04-18 02:32:00 | 3083.42000 | 3085.82000 | 3080.16000 | 3082.64000 | 91.5541 | 282400.4900 | 3084.52012 2014-04-18 02:33:00 | 3082.58000 | 3085.00000 | 3081.02000 | 3084.90000 | 107.3850 | 331108.6500 | 3083.37982 2014-04-18 02:34:00 | 3084.41000 | 3089.99000 | 3084.37000 | 3089.19000 | 43.6990 | 134894.4200 | 3086.89999 2014-04-18 02:35:00 | 3089.00000 | 3098.00000 | 3088.98000 | 3090.47000 | 129.3831 | 399977.6600 | 3091.42013 2014-04-18 02:36:00 | 3090.50000 | 3092.53000 | 3090.00000 | 3090.00000 | 58.8510 | 181908.5000 | 3091.00002 2014-04-18 02:37:00 | 3090.00000 | 3092.73000 | 3088.46000 | 3091.85000 | 89.4191 | 276379.1900 | 3090.82997 2014-04-18 02:38:00 | 3092.58000 | 3094.97000 | 3085.74000 | 3093.00000 | 111.8221 | 345684.6100 | 3091.38008 2014-04-18 02:39:00 | 3093.00000 | 3094.68000 | 3090.13000 | 3093.00000 | 79.8811 | 247052.2100 | 3092.75003 2014-04-18 02:40:00 | 3092.20000 | 3093.50000 | 3088.71000 | 3089.39000 | 96.8610 | 299399.3100 | 3091.02003 2014-04-18 02:41:00 | 3088.46000 | 3089.10000 | 3080.10000 | 3080.11000 | 92.5771 | 285703.9000 | 3086.11991 2014-04-18 02:42:00 | 3084.01000 | 3087.02000 | 3080.38000 | 3083.74000 | 91.3131 | 281595.8400 | 3083.85009 2014-04-18 02:43:00 | 3083.02000 | 3083.04000 | 3081.07000 | 3081.95000 | 33.6880 | 103822.9900 | 3081.89998 2014-04-18 02:44:00 | 3081.91000 | 3082.02000 | 3075.46000 | 3077.95000 | 61.1930 | 188483.5100 | 3080.15006 2014-04-18 02:45:00 | 3076.43000 | 3083.04000 | 3075.54000 | 3082.36000 | 91.7999 | 282909.0100 | 3081.80000 2014-04-18 02:46:00 | 3081.48000 | 3086.00000 | 3081.39000 | 3085.98000 | 81.5780 | 251556.3100 | 3083.62995 2014-04-18 02:47:00 | 3086.00000 | 3087.38000 | 3082.47000 | 3082.47000 | 39.0820 | 120621.6000 | 3086.37003 2014-04-18 02:48:00 | 3083.82000 | 3085.29000 | 3082.57000 | 3085.29000 | 97.2999 | 300094.3400 | 3084.22000 2014-04-18 02:49:00 | 3086.51000 | 3086.84000 | 3082.76000 | 3084.84000 | 58.5619 | 180696.3600 | 3085.56004 2014-04-18 02:50:00 | 3084.79000 | 3086.17000 | 3083.00000 | 3086.17000 | 83.7939 | 258416.1500 | 3083.95011 2014-04-18 02:51:00 | 3086.21000 | 3087.27000 | 3083.76000 | 3086.25000 | 72.1030 | 222418.9800 | 3084.74007 2014-04-18 02:52:00 | 3086.64000 | 3088.98000 | 3086.58000 | 3088.06000 | 32.0950 | 99109.8900 | 3088.01995 2014-04-18 02:53:00 | 3088.21000 | 3089.00000 | 3088.00000 | 3088.10000 | 12.4340 | 38402.7200 | 3088.52002 2014-04-18 02:54:00 | 3087.99000 | 3088.84000 | 3087.48000 | 3088.49000 | 31.1720 | 96269.9500 | 3088.35002 2014-04-18 02:55:00 | 3087.97000 | 3087.97000 | 3086.72000 | 3086.72000 | 2.2810 | 7042.0800 | 3087.28000 2014-04-18 02:56:00 | 3085.77000 | 3086.32000 | 3083.67000 | 3084.25000 | 68.1809 | 210381.0400 | 3085.63002 2014-04-18 02:57:00 | 3085.94000 | 3086.00000 | 3084.00000 | 3085.81000 | 86.3199 | 266301.3600 | 3085.05000 2014-04-18 02:58:00 | 3085.39000 | 3085.39000 | 3084.10000 | 3085.00000 | 8.3360 | 25716.0600 | 3084.93999 2014-04-18 02:59:00 | 3084.41000 | 3085.00000 | 3080.92000 | 3080.97000 | 30.5970 | 94311.8100 | 3082.38997 2014-04-18 03:00:00 | 3080.78000 | 3084.35000 | 3078.00000 | 3081.90000 | 103.0630 | 317403.0400 | 3079.70010 2014-04-18 03:01:00 | 3081.87000 | 3084.51000 | 3080.00000 | 3082.07000 | 84.9901 | 261959.7600 | 3082.24000 2014-04-18 03:02:00 | 3082.38000 | 3084.51000 | 3080.81000 | 3082.07000 | 56.4851 | 174079.6500 | 3081.86991 2014-04-18 03:03:00 | 3080.90000 | 3082.34000 | 3080.12000 | 3080.95000 | 33.4561 | 103083.1100 | 3081.14996 2014-04-18 03:04:00 | 3080.00000 | 3080.00000 | 3079.50000 | 3080.00000 | 6.0050 | 18495.0300 | 3079.93999 2014-04-18 03:05:00 | 3080.13000 | 3081.15000 | 3080.13000 | 3081.00000 | 9.7270 | 29968.8500 | 3080.99999 2014-04-18 03:06:00 | 3081.14000 | 3084.51000 | 3081.00000 | 3081.23000 | 11.8220 | 36430.7200 | 3081.60001 2014-04-18 03:07:00 | 3081.10000 | 3081.10000 | 3079.00000 | 3079.75000 | 39.9730 | 123122.8900 | 3080.15004 2014-04-18 03:08:00 | 3080.90000 | 3080.90000 | 3079.53000 | 3080.50000 | 74.0980 | 228229.8600 | 3080.10995 2014-04-18 03:09:00 | 3080.50000 | 3080.90000 | 3079.53000 | 3080.12000 | 43.9689 | 135433.1000 | 3080.19998 2014-04-18 03:10:00 | 3081.00000 | 3081.00000 | 3079.60000 | 3079.60000 | 9.2160 | 28385.5000 | 3080.01999 2014-04-18 03:11:00 | 3079.88000 | 3079.88000 | 3079.01000 | 3079.17000 | 19.7460 | 60804.2800 | 3079.31997 2014-04-18 03:12:00 | 3079.33000 | 3079.33000 | 3076.00000 | 3076.00000 | 56.6280 | 174288.0800 | 3077.76996 2014-04-18 03:13:00 | 3076.02000 | 3078.27000 | 3075.00000 | 3075.02000 | 45.7511 | 140732.5300 | 3076.05002 2014-04-18 03:14:00 | 3076.13000 | 3077.75000 | 3073.00000 | 3073.00000 | 102.4230 | 315025.4600 | 3075.73010 2014-04-18 03:15:00 | 3073.00000 | 3077.00000 | 3072.00000 | 3077.00000 | 72.1750 | 221817.6200 | 3073.32988 2014-04-18 03:16:00 | 3076.06000 | 3077.00000 | 3073.60000 | 3076.97000 | 74.0589 | 227763.0800 | 3075.42997 2014-04-18 03:17:00 | 3076.31000 | 3077.61000 | 3068.70000 | 3069.00000 | 52.3280 | 160717.4900 | 3071.34997 2014-04-18 03:18:00 | 3069.91000 | 3073.40000 | 3068.00000 | 3068.00000 | 125.7821 | 386076.8800 | 3069.41009 2014-04-18 03:19:00 | 3067.95000 | 3068.88000 | 3063.06000 | 3066.20000 | 81.5600 | 250123.4400 | 3066.74000 2014-04-18 03:20:00 | 3066.23000 | 3070.24000 | 3066.20000 | 3068.89000 | 97.7320 | 299907.1100 | 3068.67006 2014-04-18 03:21:00 | 3068.65000 | 3075.00000 | 3066.69000 | 3071.75000 | 104.1669 | 319787.2400 | 3069.94990 2014-04-18 03:22:00 | 3071.19000 | 3073.82000 | 3070.00000 | 3070.79000 | 43.5269 | 133678.6500 | 3071.16996 2014-04-18 03:23:00 | 3070.81000 | 3073.00000 | 3070.20000 | 3072.98000 | 92.6201 | 284383.3900 | 3070.43000 2014-04-18 03:24:00 | 3072.57000 | 3074.33000 | 3070.29000 | 3071.01000 | 76.7800 | 235878.2600 | 3072.13000 2014-04-18 03:25:00 | 3071.06000 | 3072.22000 | 3070.10000 | 3072.22000 | 78.0279 | 239619.0000 | 3070.93995 2014-04-18 03:26:00 | 3072.84000 | 3073.62000 | 3071.57000 | 3072.37000 | 131.3792 | 403705.9600 | 3072.82997 2014-04-18 03:27:00 | 3072.40000 | 3072.44000 | 3070.50000 | 3072.14000 | 39.6310 | 121731.3100 | 3071.62001 2014-04-18 03:28:00 | 3071.18000 | 3074.43000 | 3070.00000 | 3074.07000 | 73.2959 | 225239.7400 | 3073.01990 2014-04-18 03:29:00 | 3074.39000 | 3078.21000 | 3073.01000 | 3077.65000 | 65.4531 | 201217.7800 | 3074.23007 2014-04-18 03:30:00 | 3077.85000 | 3083.59000 | 3077.22000 | 3081.16000 | 35.1909 | 108353.6300 | 3079.02001 2014-04-18 03:31:00 | 3083.63000 | 3083.63000 | 3073.00000 | 3075.78000 | 140.4751 | 432580.4200 | 3079.40978 2014-04-18 03:32:00 | 3077.33000 | 3079.00000 | 3071.00000 | 3074.28000 | 73.1940 | 225127.8800 | 3075.77009 2014-04-18 03:33:00 | 3074.55000 | 3078.97000 | 3071.00000 | 3075.93000 | 82.7800 | 254667.6200 | 3076.44000 2014-04-18 03:34:00 | 3077.11000 | 3078.75000 | 3072.00000 | 3075.01000 | 63.2981 | 194673.8400 | 3075.50996 2014-04-18 03:35:00 | 3076.80000 | 3078.55000 | 3072.00000 | 3077.19000 | 63.6850 | 195949.1100 | 3076.84990 2014-04-18 03:36:00 | 3078.00000 | 3078.80000 | 3077.00000 | 3078.70000 | 31.9420 | 98316.1700 | 3077.96002 2014-04-18 03:37:00 | 3078.84000 | 3081.89000 | 3078.19000 | 3081.89000 | 49.2510 | 151698.4000 | 3080.11002 2014-04-18 03:38:00 | 3082.02000 | 3082.58000 | 3079.17000 | 3079.17000 | 16.4210 | 50586.2700 | 3080.58001 2014-04-18 03:39:00 | 3079.17000 | 3079.62000 | 3078.11000 | 3078.19000 | 59.2640 | 182472.0000 | 3078.97008 2014-04-18 03:40:00 | 3078.50000 | 3079.74000 | 3078.08000 | 3078.08000 | 17.5910 | 54162.9700 | 3079.02001 2014-04-18 03:41:00 | 3078.82000 | 3079.50000 | 3078.82000 | 3078.95000 | 0.5220 | 1607.2800 | 3079.08000 2014-04-18 03:42:00 | 3078.95000 | 3080.00000 | 3074.38000 | 3077.98000 | 56.4260 | 173659.3300 | 3077.64993 2014-04-18 03:43:00 | 3077.98000 | 3080.00000 | 3077.48000 | 3080.00000 | 14.0080 | 43117.2400 | 3078.03999 2014-04-18 03:44:00 | 3078.95000 | 3079.97000 | 3075.74000 | 3076.79000 | 78.8011 | 242526.8800 | 3077.71003 2014-04-18 03:45:00 | 3077.09000 | 3077.30000 | 3073.00000 | 3074.58000 | 43.2020 | 132841.1200 | 3074.88003 2014-04-18 03:46:00 | 3075.00000 | 3075.00000 | 3070.50000 | 3070.91000 | 27.5620 | 84688.1000 | 3072.64002 2014-04-18 03:47:00 | 3070.91000 | 3070.91000 | 3070.00000 | 3070.00000 | 23.0660 | 70817.3000 | 3070.19997 2014-04-18 03:48:00 | 3070.73000 | 3074.35000 | 3070.73000 | 3074.03000 | 42.8970 | 131795.8200 | 3072.37996 2014-04-18 03:49:00 | 3072.11000 | 3072.21000 | 3069.00000 | 3071.47000 | 8.0430 | 24705.5300 | 3071.68001 2014-04-18 03:50:00 | 3071.41000 | 3071.47000 | 3069.57000 | 3069.90000 | 65.3600 | 200680.7500 | 3070.39000 2014-04-18 03:51:00 | 3071.19000 | 3071.47000 | 3069.43000 | 3070.59000 | 28.9950 | 89011.4000 | 3069.88995 2014-04-18 03:52:00 | 3071.00000 | 3071.47000 | 3068.26000 | 3069.02000 | 37.7210 | 115811.3600 | 3070.21001 2014-04-18 03:53:00 | 3069.83000 | 3071.47000 | 3068.11000 | 3071.47000 | 116.6641 | 358043.3700 | 3069.01016 2014-04-18 03:54:00 | 3070.73000 | 3071.47000 | 3068.00000 | 3068.84000 | 43.3490 | 133087.2100 | 3070.12999 2014-04-18 03:55:00 | 3069.10000 | 3069.90000 | 3064.46000 | 3065.40000 | 85.2449 | 261351.5000 | 3065.88986 2014-04-18 03:56:00 | 3065.61000 | 3068.18000 | 3063.97000 | 3067.11000 | 34.4910 | 105727.0100 | 3065.35001 2014-04-18 03:57:00 | 3067.70000 | 3069.66000 | 3060.10000 | 3062.71000 | 79.6400 | 243940.5700 | 3063.04000 2014-04-18 03:58:00 | 3062.80000 | 3065.61000 | 3062.31000 | 3065.01000 | 43.9780 | 134778.0700 | 3064.66997 2014-04-18 03:59:00 | 3064.55000 | 3065.63000 | 3062.83000 | 3065.35000 | 46.0811 | 141180.4300 | 3063.74002 2014-04-18 04:00:00 | 3065.35000 | 3067.88000 | 3063.86000 | 3067.41000 | 33.3850 | 102339.1500 | 3065.41995 2014-04-18 04:01:00 | 3067.91000 | 3072.20000 | 3067.91000 | 3070.56000 | 50.1111 | 153885.5300 | 3070.89002 2014-04-18 04:02:00 | 3071.40000 | 3072.24000 | 3070.20000 | 3071.57000 | 17.0130 | 52255.5900 | 3071.51002 2014-04-18 04:03:00 | 3071.97000 | 3079.00000 | 3071.80000 | 3075.62000 | 58.2030 | 179017.1500 | 3075.74006 2014-04-18 04:04:00 | 3074.16000 | 3077.58000 | 3071.00000 | 3075.73000 | 21.6010 | 66434.3700 | 3075.52001 2014-04-18 04:05:00 | 3076.17000 | 3077.43000 | 3071.37000 | 3074.30000 | 40.8770 | 125704.4600 | 3075.18996 2014-04-18 04:06:00 | 3073.90000 | 3074.74000 | 3072.46000 | 3073.69000 | 22.9690 | 70598.4500 | 3073.63999 2014-04-18 04:07:00 | 3073.97000 | 3075.82000 | 3071.42000 | 3072.88000 | 28.0900 | 86356.6600 | 3074.28000 2014-04-18 04:08:00 | 3072.88000 | 3073.97000 | 3072.72000 | 3073.17000 | 8.4920 | 26097.1300 | 3073.14001 2014-04-18 04:09:00 | 3073.46000 | 3079.00000 | 3073.46000 | 3076.98000 | 26.0510 | 80128.5600 | 3075.83001 2014-04-18 04:10:00 | 3076.72000 | 3079.00000 | 3073.40000 | 3075.40000 | 37.4620 | 115220.3000 | 3075.66002 2014-04-18 04:11:00 | 3076.20000 | 3079.00000 | 3074.66000 | 3076.05000 | 20.2300 | 62224.9400 | 3075.87000 2014-04-18 04:12:00 | 3075.06000 | 3077.00000 | 3074.20000 | 3075.13000 | 23.0340 | 70837.9500 | 3075.36003 2014-04-18 04:13:00 | 3074.63000 | 3074.97000 | 3072.03000 | 3073.04000 | 9.0810 | 27914.8300 | 3073.98000 2014-04-18 04:14:00 | 3072.80000 | 3072.80000 | 3071.40000 | 3071.99000 | 8.1370 | 24996.7000 | 3071.97999 2014-04-18 04:15:00 | 3071.88000 | 3074.82000 | 3071.88000 | 3074.42000 | 23.4340 | 72026.8700 | 3073.61003 2014-04-18 04:16:00 | 3074.82000 | 3075.00000 | 3072.47000 | 3073.53000 | 24.1340 | 74196.0700 | 3074.34003 2014-04-18 04:17:00 | 3073.63000 | 3077.36000 | 3073.03000 | 3076.56000 | 9.1410 | 28114.9300 | 3075.70000 2014-04-18 04:18:00 | 3076.78000 | 3078.00000 | 3076.56000 | 3076.56000 | 9.8780 | 30396.1900 | 3077.15999 2014-04-18 04:19:00 | 3076.58000 | 3077.53000 | 3073.00000 | 3075.13000 | 16.5330 | 50848.6900 | 3075.59002 2014-04-18 04:20:00 | 3075.36000 | 3075.53000 | 3074.33000 | 3074.33000 | 7.9710 | 24510.8300 | 3075.00000 2014-04-18 04:21:00 | 3075.36000 | 3075.48000 | 3074.56000 | 3075.36000 | 8.9000 | 27367.7800 | 3075.03000 2014-04-18 04:22:00 | 3075.76000 | 3076.22000 | 3074.22000 | 3074.22000 | 25.8640 | 79548.8600 | 3075.66003 2014-04-18 04:23:00 | 3073.82000 | 3076.24000 | 3073.72000 | 3075.76000 | 14.5280 | 44668.5500 | 3074.64999 2014-04-18 04:24:00 | 3076.21000 | 3076.21000 | 3072.55000 | 3074.25000 | 19.2390 | 59128.2500 | 3073.34999 2014-04-18 04:25:00 | 3074.41000 | 3075.43000 | 3073.05000 | 3074.65000 | 37.3900 | 114962.2900 | 3074.68000 2014-04-18 04:26:00 | 3074.85000 | 3074.85000 | 3073.48000 | 3074.31000 | 6.0030 | 18453.9500 | 3074.12001 2014-04-18 04:27:00 | 3073.88000 | 3074.50000 | 3073.52000 | 3074.50000 | 10.9440 | 33642.6400 | 3074.07001 2014-04-18 04:28:00 | 3074.60000 | 3075.14000 | 3073.48000 | 3075.14000 | 16.3330 | 50212.7400 | 3074.31002 2014-04-18 04:29:00 | 3075.14000 | 3076.00000 | 3074.97000 | 3075.40000 | 23.5250 | 72342.6900 | 3075.13996 2014-04-18 04:30:00 | 3075.40000 | 3075.40000 | 3073.48000 | 3073.48000 | 26.3850 | 81124.8600 | 3074.65996 2014-04-18 04:31:00 | 3073.24000 | 3075.97000 | 3073.24000 | 3075.13000 | 63.0271 | 193762.9300 | 3074.27994 2014-04-18 04:32:00 | 3075.16000 | 3078.00000 | 3075.16000 | 3077.74000 | 69.9179 | 215094.7400 | 3076.38995 2014-04-18 04:33:00 | 3077.88000 | 3079.08000 | 3077.88000 | 3078.27000 | 28.9060 | 88986.3400 | 3078.46996 2014-04-18 04:34:00 | 3078.37000 | 3082.53000 | 3078.23000 | 3082.53000 | 19.5520 | 60200.6500 | 3079.00001 2014-04-18 04:35:00 | 3082.47000 | 3082.50000 | 3078.43000 | 3080.73000 | 66.9871 | 206377.7900 | 3080.85994 2014-04-18 04:36:00 | 3080.73000 | 3081.00000 | 3079.26000 | 3079.42000 | 50.2799 | 154857.7000 | 3079.91000 2014-04-18 04:37:00 | 3079.45000 | 3079.49000 | 3077.22000 | 3077.32000 | 30.0190 | 92401.8900 | 3078.10999 2014-04-18 04:38:00 | 3077.09000 | 3077.12000 | 3073.13000 | 3074.44000 | 9.9400 | 30572.6500 | 3075.72000 2014-04-18 04:39:00 | 3074.30000 | 3077.40000 | 3073.66000 | 3075.89000 | 27.0000 | 83013.9800 | 3074.59000 2014-04-18 04:40:00 | 3076.09000 | 3076.89000 | 3074.80000 | 3074.84000 | 39.9030 | 122719.4200 | 3075.44004 2014-04-18 04:41:00 | 3074.79000 | 3077.07000 | 3074.53000 | 3076.00000 | 26.3360 | 80997.9000 | 3075.55997 2014-04-18 04:42:00 | 3077.07000 | 3077.07000 | 3075.96000 | 3076.71000 | 12.0770 | 37153.3400 | 3076.36999 2014-04-18 04:43:00 | 3076.13000 | 3080.00000 | 3075.10000 | 3076.04000 | 16.0730 | 49470.7600 | 3077.88002 2014-04-18 04:44:00 | 3077.75000 | 3077.75000 | 3074.91000 | 3075.81000 | 22.8260 | 70222.3100 | 3076.41997 2014-04-18 04:45:00 | 3076.18000 | 3077.96000 | 3076.18000 | 3077.86000 | 21.4540 | 66022.0800 | 3077.38003 2014-04-18 04:46:00 | 3076.41000 | 3080.90000 | 3076.41000 | 3080.12000 | 9.8940 | 30451.8200 | 3077.81001 2014-04-18 04:47:00 | 3079.96000 | 3079.96000 | 3078.41000 | 3078.74000 | 10.0760 | 31021.2300 | 3078.71999 2014-04-18 04:48:00 | 3078.71000 | 3080.00000 | 3078.50000 | 3080.00000 | 38.1311 | 117436.3900 | 3079.81001 2014-04-18 04:49:00 | 3079.98000 | 3080.00000 | 3078.57000 | 3079.97000 | 28.0110 | 86263.6800 | 3079.64001 2014-04-18 04:50:00 | 3080.00000 | 3081.88000 | 3079.91000 | 3081.69000 | 26.0890 | 80376.0700 | 3080.83999 2014-04-18 04:51:00 | 3081.78000 | 3082.02000 | 3079.90000 | 3080.90000 | 25.6420 | 79014.3500 | 3081.44002 2014-04-18 04:52:00 | 3081.03000 | 3081.05000 | 3078.50000 | 3078.60000 | 49.0000 | 150897.5100 | 3079.54000 2014-04-18 04:53:00 | 3078.50000 | 3078.83000 | 3066.00000 | 3070.00000 | 67.5131 | 207359.6600 | 3071.40007 2014-04-18 04:54:00 | 3070.00000 | 3072.72000 | 3064.26000 | 3072.34000 | 59.5051 | 182463.9800 | 3066.35990 2014-04-18 04:55:00 | 3072.28000 | 3073.62000 | 3067.65000 | 3070.05000 | 24.0570 | 73841.8600 | 3069.44998 2014-04-18 04:56:00 | 3073.59000 | 3075.30000 | 3069.65000 | 3071.13000 | 80.0480 | 245922.7600 | 3072.18995 2014-04-18 04:57:00 | 3069.04000 | 3075.70000 | 3068.92000 | 3074.30000 | 35.1560 | 108058.0400 | 3073.66995 2014-04-18 04:58:00 | 3070.21000 | 3071.78000 | 3069.84000 | 3069.84000 | 45.0760 | 138423.8900 | 3070.89994 2014-04-18 04:59:00 | 3069.88000 | 3072.93000 | 3069.64000 | 3071.45000 | 20.2880 | 62287.6300 | 3070.16999 2014-04-18 05:00:00 | 3070.58000 | 3073.14000 | 3070.43000 | 3073.14000 | 18.9740 | 58287.2800 | 3071.96002 2014-04-18 05:01:00 | 3072.33000 | 3073.40000 | 3072.00000 | 3072.14000 | 16.1780 | 49702.8700 | 3072.24999 2014-04-18 05:02:00 | 3071.94000 | 3072.05000 | 3071.18000 | 3071.18000 | 28.6330 | 87958.9800 | 3071.94003 2014-04-18 05:03:00 | 3071.18000 | 3071.88000 | 3070.08000 | 3070.55000 | 46.1980 | 141875.8100 | 3071.03997 2014-04-18 05:04:00 | 3070.53000 | 3070.88000 | 3066.00000 | 3070.11000 | 33.6160 | 103194.6900 | 3069.80996 2014-04-18 05:05:00 | 3069.94000 | 3070.27000 | 3068.11000 | 3069.00000 | 39.0430 | 119837.4200 | 3069.37004 2014-04-18 05:06:00 | 3071.00000 | 3071.20000 | 3060.00000 | 3068.17000 | 63.7950 | 195587.1400 | 3065.86990 2014-04-18 05:07:00 | 3068.40000 | 3071.00000 | 3067.95000 | 3070.72000 | 65.8049 | 202006.5500 | 3069.77989 2014-04-18 05:08:00 | 3070.00000 | 3070.27000 | 3067.75000 | 3069.87000 | 25.6300 | 78661.7100 | 3069.13000 2014-04-18 05:09:00 | 3069.97000 | 3070.57000 | 3069.37000 | 3070.20000 | 48.5580 | 149073.0100 | 3069.99997 2014-04-18 05:10:00 | 3070.47000 | 3070.47000 | 3066.99000 | 3069.97000 | 45.1789 | 138690.7400 | 3069.80998 2014-04-18 05:11:00 | 3069.91000 | 3070.47000 | 3069.00000 | 3070.47000 | 14.2870 | 43859.6200 | 3069.89999 2014-04-18 05:12:00 | 3070.80000 | 3071.60000 | 3070.80000 | 3071.22000 | 33.4730 | 102797.3900 | 3071.05003 2014-04-18 05:13:00 | 3071.12000 | 3071.72000 | 3071.00000 | 3071.72000 | 23.8990 | 73408.2900 | 3071.60999 2014-04-18 05:14:00 | 3072.02000 | 3072.07000 | 3071.78000 | 3071.92000 | 10.7080 | 32894.3400 | 3071.93999 2014-04-18 05:15:00 | 3071.98000 | 3072.48000 | 3071.00000 | 3071.18000 | 25.7850 | 79211.0600 | 3071.97996 2014-04-18 05:16:00 | 3071.10000 | 3073.31000 | 3070.22000 | 3072.74000 | 53.3711 | 163963.3400 | 3072.14002 2014-04-18 05:17:00 | 3072.62000 | 3073.22000 | 3072.52000 | 3072.52000 | 15.6720 | 48158.3100 | 3072.89001 2014-04-18 05:18:00 | 3072.42000 | 3073.88000 | 3071.00000 | 3072.69000 | 28.2150 | 86705.9800 | 3073.04995 2014-04-18 05:19:00 | 3073.14000 | 3073.88000 | 3071.96000 | 3071.98000 | 28.8280 | 88594.8500 | 3073.21998 2014-04-18 05:20:00 | 3071.98000 | 3073.14000 | 3071.16000 | 3072.25000 | 16.8220 | 51674.4900 | 3071.84001 2014-04-18 05:21:00 | 3072.36000 | 3074.00000 | 3072.36000 | 3073.28000 | 10.9880 | 33769.7100 | 3073.32999 2014-04-18 05:22:00 | 3073.30000 | 3076.00000 | 3073.26000 | 3075.73000 | 12.2550 | 37679.0200 | 3074.57998 2014-04-18 05:23:00 | 3074.35000 | 3079.38000 | 3074.35000 | 3076.16000 | 43.8230 | 134785.9200 | 3075.69004 2014-04-18 05:24:00 | 3075.36000 | 3076.98000 | 3075.00000 | 3076.16000 | 14.3060 | 43999.4500 | 3075.58998 2014-04-18 05:25:00 | 3076.15000 | 3076.98000 | 3076.14000 | 3076.59000 | 14.2060 | 43705.8800 | 3076.57998 2014-04-18 05:26:00 | 3076.56000 | 3078.90000 | 3075.76000 | 3078.55000 | 26.9240 | 82844.0600 | 3076.96003 2014-04-18 05:27:00 | 3078.58000 | 3080.51000 | 3077.95000 | 3079.89000 | 56.9801 | 175470.7400 | 3079.51000 2014-04-18 05:28:00 | 3079.76000 | 3082.22000 | 3079.20000 | 3082.15000 | 78.9599 | 243216.9400 | 3080.26000 2014-04-18 05:29:00 | 3082.39000 | 3085.00000 | 3081.16000 | 3081.16000 | 47.9290 | 147790.1400 | 3083.51999 2014-04-18 05:30:00 | 3081.16000 | 3082.00000 | 3078.96000 | 3078.96000 | 12.0980 | 37269.4400 | 3080.62999 2014-04-18 05:31:00 | 3078.96000 | 3080.67000 | 3078.76000 | 3080.16000 | 69.2391 | 213245.9000 | 3079.84998 2014-04-18 05:32:00 | 3080.00000 | 3081.00000 | 3079.93000 | 3080.00000 | 27.5700 | 84921.6600 | 3080.22000 2014-04-18 05:33:00 | 3080.03000 | 3080.56000 | 3079.93000 | 3080.40000 | 16.5580 | 50998.6700 | 3079.99999 2014-04-18 05:34:00 | 3080.56000 | 3080.56000 | 3079.76000 | 3079.92000 | 22.7870 | 70189.2000 | 3080.22998 2014-04-18 05:35:00 | 3079.76000 | 3080.00000 | 3079.36000 | 3079.67000 | 5.3600 | 16507.2900 | 3079.72000 2014-04-18 05:36:00 | 3079.67000 | 3079.78000 | 3079.16000 | 3079.33000 | 2.0400 | 6282.3500 | 3079.59000 2014-04-18 05:37:00 | 3079.08000 | 3080.00000 | 3079.08000 | 3079.24000 | 6.9360 | 21358.5900 | 3079.37999 2014-04-18 05:38:00 | 3079.16000 | 3079.21000 | 3077.96000 | 3078.04000 | 2.9310 | 9024.5200 | 3078.99000 2014-04-18 05:39:00 | 3077.96000 | 3077.96000 | 3075.00000 | 3075.00000 | 5.6470 | 17367.7800 | 3075.57999 2014-04-18 05:40:00 | 3075.30000 | 3075.30000 | 3073.00000 | 3073.93000 | 65.0559 | 200003.4400 | 3074.32991 2014-04-18 05:41:00 | 3073.64000 | 3076.44000 | 3073.34000 | 3074.71000 | 8.0270 | 24675.7100 | 3074.08999 2014-04-18 05:42:00 | 3076.00000 | 3077.04000 | 3075.64000 | 3076.27000 | 8.3050 | 25547.4900 | 3076.15999 2014-04-18 05:43:00 | 3075.74000 | 3076.15000 | 3075.09000 | 3075.24000 | 34.7770 | 106950.8100 | 3075.32997 2014-04-18 05:44:00 | 3075.84000 | 3076.54000 | 3075.84000 | 3076.44000 | 2.9550 | 9090.0300 | 3076.15000 2014-04-18 05:45:00 | 3076.44000 | 3076.95000 | 3076.04000 | 3076.20000 | 6.1560 | 18939.5000 | 3076.58999 2014-04-18 05:46:00 | 3076.24000 | 3076.64000 | 3074.35000 | 3076.48000 | 55.7640 | 171474.8700 | 3075.01007 2014-04-18 05:47:00 | 3076.36000 | 3076.86000 | 3074.03000 | 3074.03000 | 6.8780 | 21159.9100 | 3076.46000 2014-04-18 05:48:00 | 3074.74000 | 3076.64000 | 3074.66000 | 3074.66000 | 6.7450 | 20741.4900 | 3075.08999 2014-04-18 05:49:00 | 3074.46000 | 3076.68000 | 3074.00000 | 3076.68000 | 16.3860 | 50387.5700 | 3075.03998 2014-04-18 05:50:00 | 3076.68000 | 3085.00000 | 3075.84000 | 3080.27000 | 88.5489 | 272682.0000 | 3079.44997 2014-04-18 05:51:00 | 3082.12000 | 3085.00000 | 3080.00000 | 3084.00000 | 107.1641 | 330354.6900 | 3082.70014 2014-04-18 05:52:00 | 3083.95000 | 3085.39000 | 3081.62000 | 3083.02000 | 51.1960 | 157896.0600 | 3084.14993 2014-04-18 05:53:00 | 3083.02000 | 3084.34000 | 3081.10000 | 3083.00000 | 27.3610 | 84349.3100 | 3082.83001 2014-04-18 05:54:00 | 3082.87000 | 3084.00000 | 3081.25000 | 3082.96000 | 40.1370 | 123747.1400 | 3083.11996 2014-04-18 05:55:00 | 3083.59000 | 3084.00000 | 3082.88000 | 3083.08000 | 28.4540 | 87747.7400 | 3083.85004 2014-04-18 05:56:00 | 3083.08000 | 3084.00000 | 3082.88000 | 3084.00000 | 34.5460 | 106513.8000 | 3083.24995 2014-04-18 05:57:00 | 3083.24000 | 3085.36000 | 3082.88000 | 3085.32000 | 13.1570 | 40567.8500 | 3083.36999 2014-04-18 05:58:00 | 3085.03000 | 3085.88000 | 3083.96000 | 3084.00000 | 18.3380 | 56574.1800 | 3085.07999 2014-04-18 05:59:00 | 3084.16000 | 3084.16000 | 3077.00000 | 3083.23000 | 38.3140 | 118108.2100 | 3082.64005 2014-04-18 06:00:00 | 3083.06000 | 3083.06000 | 3077.00000 | 3080.60000 | 108.4259 | 334015.6700 | 3080.58986 2014-04-18 06:01:00 | 3080.46000 | 3080.46000 | 3078.39000 | 3078.97000 | 25.2500 | 77749.6700 | 3079.19000 2014-04-18 06:02:00 | 3079.19000 | 3080.46000 | 3078.06000 | 3078.06000 | 62.7879 | 193357.8700 | 3079.53996 2014-04-18 06:03:00 | 3078.19000 | 3080.21000 | 3078.00000 | 3080.19000 | 27.5240 | 84762.9600 | 3079.60004 2014-04-18 06:04:00 | 3080.19000 | 3083.25000 | 3079.97000 | 3083.06000 | 58.6910 | 180861.0500 | 3081.58002 2014-04-18 06:05:00 | 3082.86000 | 3083.86000 | 3081.04000 | 3083.26000 | 22.0790 | 68077.7100 | 3083.36999 2014-04-18 06:06:00 | 3083.20000 | 3085.26000 | 3083.20000 | 3085.26000 | 52.9280 | 163265.9700 | 3084.67997 2014-04-18 06:07:00 | 3085.00000 | 3085.26000 | 3080.01000 | 3081.00000 | 51.9670 | 160180.6100 | 3082.34995 2014-04-18 06:08:00 | 3080.98000 | 3085.26000 | 3080.78000 | 3084.15000 | 53.5931 | 165283.1200 | 3084.04005 2014-04-18 06:09:00 | 3084.15000 | 3085.00000 | 3082.86000 | 3082.86000 | 63.6690 | 196354.5700 | 3083.98998 2014-04-18 06:10:00 | 3082.79000 | 3085.08000 | 3082.26000 | 3083.26000 | 105.9061 | 326633.4300 | 3084.17987 2014-04-18 06:11:00 | 3083.26000 | 3085.26000 | 3082.39000 | 3085.26000 | 129.2982 | 398767.2700 | 3084.08992 2014-04-18 06:12:00 | 3085.26000 | 3097.98000 | 3084.04000 | 3095.46000 | 346.8729 | 1070557.3200 | 3086.31032 2014-04-18 06:13:00 | 3095.29000 | 3097.00000 | 3089.54000 | 3093.34000 | 79.0970 | 244710.3100 | 3093.79992 2014-04-18 06:14:00 | 3090.29000 | 3096.02000 | 3080.18000 | 3096.02000 | 122.5690 | 378561.7000 | 3088.55996 2014-04-18 06:15:00 | 3097.78000 | 3097.98000 | 3089.09000 | 3096.00000 | 75.6059 | 233989.0200 | 3094.84990 2014-04-18 06:16:00 | 3095.89000 | 3096.00000 | 3086.66000 | 3086.66000 | 89.0780 | 275480.9000 | 3092.57994 2014-04-18 06:17:00 | 3085.66000 | 3091.72000 | 3082.00000 | 3091.72000 | 99.0348 | 305823.5600 | 3088.03983 2014-04-18 06:18:00 | 3091.80000 | 3098.00000 | 3085.11000 | 3093.86000 | 114.8930 | 355437.6100 | 3093.64011 2014-04-18 06:19:00 | 3093.67000 | 3098.00000 | 3090.90000 | 3095.13000 | 80.0079 | 247639.5600 | 3095.18994 2014-04-18 06:20:00 | 3094.99000 | 3097.69000 | 3093.94000 | 3094.49000 | 43.6199 | 135003.2800 | 3094.99000 2014-04-18 06:21:00 | 3094.49000 | 3097.00000 | 3093.83000 | 3095.25000 | 86.9050 | 268999.5200 | 3095.32986 2014-04-18 06:22:00 | 3096.95000 | 3097.99000 | 3094.73000 | 3097.77000 | 52.3370 | 162073.4300 | 3096.72995 2014-04-18 06:23:00 | 3097.72000 | 3098.00000 | 3094.46000 | 3095.58000 | 35.5780 | 110131.3700 | 3095.48998 2014-04-18 06:24:00 | 3094.99000 | 3098.00000 | 3093.50000 | 3093.50000 | 31.8950 | 98727.0200 | 3095.37995 2014-04-18 06:25:00 | 3093.02000 | 3097.98000 | 3090.00000 | 3091.00000 | 45.9110 | 141982.9300 | 3092.57001 2014-04-18 06:26:00 | 3092.97000 | 3095.00000 | 3091.20000 | 3093.32000 | 80.5659 | 249182.2800 | 3092.89989 2014-04-18 06:27:00 | 3091.07000 | 3092.96000 | 3089.15000 | 3089.94000 | 123.0781 | 380417.0300 | 3090.85992 2014-04-18 06:28:00 | 3089.28000 | 3089.28000 | 3086.00000 | 3087.94000 | 51.3030 | 158410.9800 | 3087.75005 2014-04-18 06:29:00 | 3087.60000 | 3091.04000 | 3087.26000 | 3091.04000 | 36.8420 | 113794.6000 | 3088.72002 2014-04-18 06:30:00 | 3089.81000 | 3090.27000 | 3087.29000 | 3089.02000 | 31.9970 | 98818.6100 | 3088.36997 2014-04-18 06:31:00 | 3089.02000 | 3089.16000 | 3084.44000 | 3086.07000 | 89.1420 | 275164.2900 | 3086.81006 2014-04-18 06:32:00 | 3085.99000 | 3085.99000 | 3081.87000 | 3081.87000 | 24.8190 | 76543.9200 | 3084.08999 2014-04-18 06:33:00 | 3082.39000 | 3084.00000 | 3079.99000 | 3084.00000 | 104.3549 | 321542.4600 | 3081.23983 2014-04-18 06:34:00 | 3083.82000 | 3087.00000 | 3081.10000 | 3081.94000 | 33.3730 | 102902.9100 | 3083.42003 2014-04-18 06:35:00 | 3084.50000 | 3084.50000 | 3082.00000 | 3082.72000 | 39.0090 | 120266.4600 | 3083.03999 2014-04-18 06:36:00 | 3082.72000 | 3084.00000 | 3081.00000 | 3084.00000 | 23.1370 | 71318.7100 | 3082.44998 2014-04-18 06:37:00 | 3083.86000 | 3088.00000 | 3077.22000 | 3079.89000 | 37.8430 | 116772.0800 | 3085.70004 2014-04-18 06:38:00 | 3086.00000 | 3086.66000 | 3076.10000 | 3082.73000 | 80.6619 | 248508.0800 | 3080.86005 2014-04-18 06:39:00 | 3082.70000 | 3083.34000 | 3078.35000 | 3082.94000 | 53.0660 | 163518.1500 | 3081.40993 2014-04-18 06:40:00 | 3082.91000 | 3084.00000 | 3080.30000 | 3083.30000 | 79.2930 | 244426.1700 | 3082.57008 2014-04-18 06:41:00 | 3083.06000 | 3086.73000 | 3080.10000 | 3081.07000 | 84.8649 | 261736.9000 | 3084.15986 2014-04-18 06:42:00 | 3081.00000 | 3083.66000 | 3081.00000 | 3082.80000 | 42.8181 | 131989.2600 | 3082.55997 2014-04-18 06:43:00 | 3082.76000 | 3083.45000 | 3081.85000 | 3082.85000 | 17.3500 | 53480.8100 | 3082.47000 2014-04-18 06:44:00 | 3082.85000 | 3085.03000 | 3080.00000 | 3085.03000 | 60.0329 | 185032.3000 | 3082.18006 2014-04-18 06:45:00 | 3085.03000 | 3086.77000 | 3082.96000 | 3084.78000 | 28.4230 | 87683.6600 | 3084.95003 2014-04-18 06:46:00 | 3084.76000 | 3087.90000 | 3083.08000 | 3084.41000 | 56.1140 | 173046.6400 | 3083.84007 2014-04-18 06:47:00 | 3084.41000 | 3087.50000 | 3084.41000 | 3086.02000 | 49.3220 | 152242.8600 | 3086.71003 2014-04-18 06:48:00 | 3086.02000 | 3088.90000 | 3084.94000 | 3085.75000 | 98.4849 | 303952.0300 | 3086.27984 2014-04-18 06:49:00 | 3086.08000 | 3086.38000 | 3084.31000 | 3084.90000 | 9.6430 | 29752.0600 | 3085.35001 2014-04-18 06:50:00 | 3084.90000 | 3085.00000 | 3083.96000 | 3084.99000 | 28.4410 | 87724.4800 | 3084.44001 2014-04-18 06:51:00 | 3084.00000 | 3084.00000 | 3080.39000 | 3082.66000 | 75.1429 | 231580.6200 | 3081.87007 2014-04-18 06:52:00 | 3082.99000 | 3083.00000 | 3080.95000 | 3080.96000 | 66.1370 | 203825.1000 | 3081.85994 2014-04-18 06:53:00 | 3081.47000 | 3082.07000 | 3080.19000 | 3081.86000 | 57.8469 | 178213.1400 | 3080.76994 2014-04-18 06:54:00 | 3080.45000 | 3082.86000 | 3076.00000 | 3076.05000 | 75.2350 | 231752.2800 | 3080.37988 2014-04-18 06:55:00 | 3081.92000 | 3081.94000 | 3076.36000 | 3079.85000 | 67.9370 | 209172.4300 | 3078.91993 2014-04-18 06:56:00 | 3079.95000 | 3081.82000 | 3079.95000 | 3081.10000 | 16.4460 | 50667.1500 | 3080.81998 2014-04-18 06:57:00 | 3081.08000 | 3082.15000 | 3080.11000 | 3081.31000 | 26.5450 | 81776.3100 | 3080.66996 2014-04-18 06:58:00 | 3081.31000 | 3083.78000 | 3080.56000 | 3081.38000 | 58.8449 | 181371.8600 | 3082.19990 2014-04-18 06:59:00 | 3082.91000 | 3082.91000 | 3080.20000 | 3081.23000 | 85.7680 | 264306.1200 | 3081.63994 2014-04-18 07:00:00 | 3081.41000 | 3082.08000 | 3080.39000 | 3081.34000 | 104.7611 | 322793.0100 | 3081.23004 2014-04-18 07:01:00 | 3081.30000 | 3081.77000 | 3080.20000 | 3080.23000 | 39.8370 | 122734.9600 | 3080.92996 2014-04-18 07:02:00 | 3080.28000 | 3081.25000 | 3080.18000 | 3080.30000 | 15.9680 | 49188.0000 | 3080.40999 2014-04-18 07:03:00 | 3080.33000 | 3081.91000 | 3080.33000 | 3080.93000 | 104.6802 | 322514.3200 | 3080.95001 2014-04-18 07:04:00 | 3080.83000 | 3081.94000 | 3078.16000 | 3079.05000 | 19.4420 | 59889.9100 | 3080.44001 2014-04-18 07:05:00 | 3079.02000 | 3082.20000 | 3078.00000 | 3078.00000 | 106.2449 | 327243.7300 | 3080.08982 2014-04-18 07:06:00 | 3077.80000 | 3081.76000 | 3077.00000 | 3081.58000 | 49.8280 | 153450.6900 | 3079.60997 2014-04-18 07:07:00 | 3081.58000 | 3081.76000 | 3078.00000 | 3078.79000 | 44.6730 | 137581.1900 | 3079.74004 2014-04-18 07:08:00 | 3079.51000 | 3081.73000 | 3078.77000 | 3079.98000 | 140.5800 | 433031.4500 | 3080.32000 2014-04-18 07:09:00 | 3078.16000 | 3079.96000 | 3076.00000 | 3078.00000 | 66.6070 | 204995.7100 | 3077.68994 2014-04-18 07:10:00 | 3079.48000 | 3080.95000 | 3078.00000 | 3080.95000 | 60.5539 | 186437.0400 | 3078.86008 2014-04-18 07:11:00 | 3080.02000 | 3080.71000 | 3078.00000 | 3080.00000 | 49.2101 | 151537.4800 | 3079.40000 2014-04-18 07:12:00 | 3079.62000 | 3080.00000 | 3076.00000 | 3077.54000 | 141.6148 | 435917.2500 | 3078.18976 2014-04-18 07:13:00 | 3079.25000 | 3079.25000 | 3076.91000 | 3077.28000 | 72.7591 | 223938.6300 | 3077.80998 2014-04-18 07:14:00 | 3078.19000 | 3078.19000 | 3075.10000 | 3077.29000 | 77.7249 | 239120.6400 | 3076.50012 2014-04-18 07:15:00 | 3077.32000 | 3077.40000 | 3075.00000 | 3075.99000 | 215.9688 | 664291.8900 | 3075.86991 2014-04-18 07:16:00 | 3076.21000 | 3076.97000 | 3075.12000 | 3075.22000 | 74.7711 | 229972.6700 | 3075.69003 2014-04-18 07:17:00 | 3075.05000 | 3078.00000 | 3075.03000 | 3076.02000 | 57.1110 | 175708.2500 | 3076.61002 2014-04-18 07:18:00 | 3076.80000 | 3076.93000 | 3075.00000 | 3075.74000 | 63.6449 | 195782.5500 | 3076.16989 2014-04-18 07:19:00 | 3075.33000 | 3076.88000 | 3075.00000 | 3076.88000 | 27.2910 | 83933.9600 | 3075.52001 2014-04-18 07:20:00 | 3076.99000 | 3079.90000 | 3075.28000 | 3076.21000 | 31.1370 | 95851.9800 | 3078.38997 2014-04-18 07:21:00 | 3076.00000 | 3080.11000 | 3076.00000 | 3080.00000 | 91.3499 | 281205.0400 | 3078.33000 2014-04-18 07:22:00 | 3080.00000 | 3082.20000 | 3079.90000 | 3082.15000 | 85.0621 | 262074.6200 | 3080.98006 2014-04-18 07:23:00 | 3082.15000 | 3082.15000 | 3077.92000 | 3077.92000 | 62.5451 | 192648.7800 | 3080.15990 2014-04-18 07:24:00 | 3079.37000 | 3079.37000 | 3076.00000 | 3076.00000 | 68.2130 | 209911.0400 | 3077.29007 2014-04-18 07:25:00 | 3075.97000 | 3077.92000 | 3075.13000 | 3075.58000 | 79.2550 | 243794.7600 | 3076.07987 2014-04-18 07:26:00 | 3075.49000 | 3078.75000 | 3075.49000 | 3078.75000 | 52.6211 | 161891.3600 | 3076.55002 2014-04-18 07:27:00 | 3077.02000 | 3079.20000 | 3076.44000 | 3078.29000 | 70.2380 | 216192.5900 | 3077.99995 2014-04-18 07:28:00 | 3079.61000 | 3079.61000 | 3077.57000 | 3078.81000 | 42.6030 | 131147.3000 | 3078.36004 2014-04-18 07:29:00 | 3078.79000 | 3078.79000 | 3077.54000 | 3077.87000 | 51.8830 | 159697.4500 | 3078.03005 2014-04-18 07:30:00 | 3077.80000 | 3079.74000 | 3076.60000 | 3078.05000 | 66.4210 | 204430.6100 | 3077.80002 2014-04-18 07:31:00 | 3077.97000 | 3079.54000 | 3077.77000 | 3079.26000 | 49.8579 | 153493.6100 | 3078.61997 2014-04-18 07:32:00 | 3078.66000 | 3079.40000 | 3077.05000 | 3079.08000 | 18.3890 | 56606.5000 | 3078.27999 2014-04-18 07:33:00 | 3079.40000 | 3079.58000 | 3077.04000 | 3078.85000 | 119.6788 | 368360.6200 | 3077.90995 2014-04-18 07:34:00 | 3078.85000 | 3082.00000 | 3077.38000 | 3081.88000 | 126.4000 | 389214.7000 | 3079.23000 2014-04-18 07:35:00 | 3081.91000 | 3084.41000 | 3080.54000 | 3084.41000 | 111.2140 | 342855.9500 | 3082.85014 2014-04-18 07:36:00 | 3085.00000 | 3085.87000 | 3080.76000 | 3081.90000 | 54.5030 | 168048.6500 | 3083.29005 2014-04-18 07:37:00 | 3080.59000 | 3085.66000 | 3080.53000 | 3083.79000 | 63.0340 | 194366.5500 | 3083.52008 2014-04-18 07:38:00 | 3085.05000 | 3085.38000 | 3080.60000 | 3080.92000 | 44.2490 | 136436.4000 | 3083.37999 2014-04-18 07:39:00 | 3080.53000 | 3083.47000 | 3079.36000 | 3082.16000 | 74.5990 | 229824.5600 | 3080.79998 2014-04-18 07:40:00 | 3085.59000 | 3085.59000 | 3080.00000 | 3080.53000 | 73.4790 | 226476.9700 | 3082.19998 2014-04-18 07:41:00 | 3080.00000 | 3080.95000 | 3079.50000 | 3079.60000 | 16.6170 | 51184.1100 | 3080.22998 2014-04-18 07:42:00 | 3079.60000 | 3079.60000 | 3075.00000 | 3075.28000 | 74.3530 | 228706.0400 | 3075.95007 2014-04-18 07:43:00 | 3075.28000 | 3077.86000 | 3075.00000 | 3076.42000 | 54.0310 | 166207.4100 | 3076.15002 2014-04-18 07:44:00 | 3075.01000 | 3079.98000 | 3075.01000 | 3076.90000 | 54.5201 | 167838.9800 | 3078.48000 2014-04-18 07:45:00 | 3076.90000 | 3077.48000 | 3075.03000 | 3076.17000 | 53.9489 | 165944.7200 | 3075.95998 2014-04-18 07:46:00 | 3076.30000 | 3078.79000 | 3075.62000 | 3077.62000 | 65.4160 | 201254.2700 | 3076.52991 2014-04-18 07:47:00 | 3075.88000 | 3077.38000 | 3075.00000 | 3075.44000 | 75.9211 | 233533.3700 | 3076.00003 2014-04-18 07:48:00 | 3076.18000 | 3076.98000 | 3075.32000 | 3076.87000 | 124.3479 | 382542.6800 | 3076.38992 2014-04-18 07:49:00 | 3076.36000 | 3076.88000 | 3075.39000 | 3076.22000 | 51.9729 | 159878.0900 | 3076.18005 2014-04-18 07:50:00 | 3075.67000 | 3075.70000 | 3075.00000 | 3075.00000 | 163.8222 | 503766.2800 | 3075.08012 2014-04-18 07:51:00 | 3075.00000 | 3079.76000 | 3075.00000 | 3079.74000 | 68.6400 | 211244.5200 | 3077.57000 2014-04-18 07:52:00 | 3079.76000 | 3082.08000 | 3075.99000 | 3079.86000 | 65.8039 | 202642.5300 | 3079.49008 2014-04-18 07:53:00 | 3081.35000 | 3081.35000 | 3080.99998 | 3081.35000 | 53.4990 | 164830.5500 | 3080.99998 2014-04-18 07:54:00 | 3081.00000 | 3084.00000 | 3081.00000 | 3083.43000 | 116.6632 | 359597.8700 | 3082.36012 2014-04-18 07:55:00 | 3083.00000 | 3084.97000 | 3080.40000 | 3082.02000 | 88.2591 | 272094.7800 | 3082.90997 2014-04-18 07:56:00 | 3082.05000 | 3083.81000 | 3078.42000 | 3082.10000 | 45.0171 | 138778.1600 | 3082.78996 2014-04-18 07:57:00 | 3080.37000 | 3081.79000 | 3078.06000 | 3081.02000 | 72.4411 | 223138.7500 | 3080.28002 2014-04-18 07:58:00 | 3079.15000 | 3082.06000 | 3079.15000 | 3079.53000 | 41.3071 | 127265.4200 | 3080.95996 2014-04-18 07:59:00 | 3079.53000 | 3081.35000 | 3076.10000 | 3079.98000 | 67.6091 | 208160.2200 | 3078.87998 2014-04-18 08:00:00 | 3077.90000 | 3080.02000 | 3077.90000 | 3079.27000 | 86.2260 | 265511.4100 | 3079.24989 2014-04-18 08:01:00 | 3079.00000 | 3079.00000 | 3078.38000 | 3078.83000 | 15.3470 | 47252.2400 | 3078.91999 2014-04-18 08:02:00 | 3078.80000 | 3078.98000 | 3076.46000 | 3078.00000 | 9.0250 | 27775.3000 | 3077.59999 2014-04-18 08:03:00 | 3077.60000 | 3079.79000 | 3077.60000 | 3078.41000 | 55.2139 | 170007.5800 | 3079.07007 2014-04-18 08:04:00 | 3078.85000 | 3079.81000 | 3078.42000 | 3078.53000 | 66.1809 | 203769.6600 | 3078.98002 2014-04-18 08:05:00 | 3078.63000 | 3078.63000 | 3077.40000 | 3078.00000 | 4.9170 | 15134.8200 | 3078.06000 2014-04-18 08:06:00 | 3078.24000 | 3078.63000 | 3077.00000 | 3077.63000 | 6.5040 | 20018.7500 | 3077.91001 2014-04-18 08:07:00 | 3077.64000 | 3078.08000 | 3076.19000 | 3077.99000 | 145.5908 | 448013.6000 | 3077.21004 2014-04-18 08:08:00 | 3077.26000 | 3078.00000 | 3076.87000 | 3076.87000 | 6.8550 | 21093.5300 | 3077.09999 2014-04-18 08:09:00 | 3076.10000 | 3076.10000 | 3075.22000 | 3075.98000 | 19.0710 | 58655.9400 | 3075.66001 2014-04-18 08:10:00 | 3075.21000 | 3075.21000 | 3075.00000 | 3075.00000 | 12.7000 | 39052.8000 | 3075.02000 2014-04-18 08:11:00 | 3075.96000 | 3078.00000 | 3074.88000 | 3075.81000 | 115.5219 | 355332.6600 | 3075.89007 2014-04-18 08:12:00 | 3075.60000 | 3076.85000 | 3074.40000 | 3074.82000 | 109.8171 | 337694.1300 | 3075.05990 2014-04-18 08:13:00 | 3075.90000 | 3076.74000 | 3074.64000 | 3076.36000 | 50.2100 | 154431.3600 | 3075.71000 2014-04-18 08:14:00 | 3075.48000 | 3077.97000 | 3075.33000 | 3077.97000 | 88.9690 | 273685.5900 | 3076.18997 2014-04-18 08:15:00 | 3077.97000 | 3077.97000 | 3077.58000 | 3077.77000 | 6.8800 | 21175.0800 | 3077.77000 2014-04-18 08:16:00 | 3078.00000 | 3078.93000 | 3077.99000 | 3078.85000 | 37.7210 | 116120.0600 | 3078.39001 2014-04-18 08:17:00 | 3077.99000 | 3078.49000 | 3076.94000 | 3078.43000 | 22.2290 | 68415.3100 | 3077.74999 2014-04-18 08:18:00 | 3076.94000 | 3078.48000 | 3076.02000 | 3076.09000 | 43.3130 | 133275.9400 | 3077.04004 2014-04-18 08:19:00 | 3076.51000 | 3077.88000 | 3076.00000 | 3077.69000 | 82.5030 | 253864.9000 | 3077.04008 2014-04-18 08:20:00 | 3076.97000 | 3077.89000 | 3076.90000 | 3077.76000 | 19.8130 | 60972.5200 | 3077.40002 2014-04-18 08:21:00 | 3077.73000 | 3078.64000 | 3075.14000 | 3078.00000 | 26.5660 | 81735.8100 | 3076.70997 2014-04-18 08:22:00 | 3077.00000 | 3077.98000 | 3076.33000 | 3077.00000 | 20.3670 | 62669.7500 | 3077.01998 2014-04-18 08:23:00 | 3077.87000 | 3080.00000 | 3077.05000 | 3080.00000 | 61.5021 | 189389.5200 | 3079.40004 2014-04-18 08:24:00 | 3080.76000 | 3082.34000 | 3080.27000 | 3082.28000 | 111.8011 | 344512.9300 | 3081.48004 2014-04-18 08:25:00 | 3082.28000 | 3083.00000 | 3081.98000 | 3082.34000 | 13.5390 | 41731.0300 | 3082.28000 2014-04-18 08:26:00 | 3082.34000 | 3082.34000 | 3080.56000 | 3080.61000 | 7.9680 | 24548.0900 | 3080.83999 2014-04-18 08:27:00 | 3080.56000 | 3081.00000 | 3080.01000 | 3081.00000 | 6.8510 | 21106.2600 | 3080.76000 2014-04-18 08:28:00 | 3080.88000 | 3081.10000 | 3080.40000 | 3080.69000 | 25.5230 | 78626.6700 | 3080.62002 2014-04-18 08:29:00 | 3081.74000 | 3082.72000 | 3077.40000 | 3077.90000 | 70.4521 | 217091.0300 | 3081.40005 2014-04-18 08:30:00 | 3078.80000 | 3080.10000 | 3077.15000 | 3079.95000 | 49.4560 | 152260.6500 | 3078.70994 2014-04-18 08:31:00 | 3078.07000 | 3079.45000 | 3077.07000 | 3079.34000 | 72.4671 | 223076.0900 | 3078.30993 2014-04-18 08:32:00 | 3079.24000 | 3080.00000 | 3077.32000 | 3079.34000 | 43.9389 | 135273.5000 | 3078.66998 2014-04-18 08:33:00 | 3079.39000 | 3079.95000 | 3078.96000 | 3079.77000 | 56.9151 | 175273.9400 | 3079.56991 2014-04-18 08:34:00 | 3079.38000 | 3079.96000 | 3078.94000 | 3078.94000 | 52.0209 | 160198.5000 | 3079.50002 2014-04-18 08:35:00 | 3079.42000 | 3079.51000 | 3079.42000 | 3079.50000 | 5.1530 | 15868.4700 | 3079.46001 2014-04-18 08:36:00 | 3078.95000 | 3080.00000 | 3078.95000 | 3080.00000 | 3.1990 | 9851.1900 | 3079.46000 2014-04-18 08:37:00 | 3080.05000 | 3082.47000 | 3075.79000 | 3075.79000 | 59.6761 | 183741.3900 | 3078.97992 2014-04-18 08:38:00 | 3075.05000 | 3076.72000 | 3074.45000 | 3074.45000 | 125.4052 | 385648.4500 | 3075.21980 2014-04-18 08:39:00 | 3074.31000 | 3076.91000 | 3073.13000 | 3075.97000 | 57.7331 | 177522.2100 | 3074.88006 2014-04-18 08:40:00 | 3076.62000 | 3076.69000 | 3075.00000 | 3075.00000 | 110.1800 | 338904.9200 | 3075.92000 2014-04-18 08:41:00 | 3073.14000 | 3074.89000 | 3065.00000 | 3067.09000 | 158.4011 | 486516.2400 | 3071.42006 2014-04-18 08:42:00 | 3065.24000 | 3068.52000 | 3062.00000 | 3062.14000 | 138.2171 | 423585.5200 | 3064.63987 2014-04-18 08:43:00 | 3062.11000 | 3065.92000 | 3055.90000 | 3060.00000 | 190.2871 | 582046.2300 | 3058.77982 2014-04-18 08:44:00 | 3061.27000 | 3074.04000 | 3060.00000 | 3060.10000 | 179.5899 | 550293.8600 | 3064.16999 2014-04-18 08:45:00 | 3060.00000 | 3062.40000 | 3055.00000 | 3056.01000 | 121.2301 | 370851.3900 | 3059.07000 2014-04-18 08:46:00 | 3055.03000 | 3059.97000 | 3055.03000 | 3058.25000 | 119.7798 | 366135.8500 | 3056.73999 2014-04-18 08:47:00 | 3058.43000 | 3063.59000 | 3056.22000 | 3056.37000 | 115.0361 | 351932.2700 | 3059.31985 2014-04-18 08:48:00 | 3056.76000 | 3061.87000 | 3044.98000 | 3048.00000 | 210.9603 | 643823.4300 | 3051.87002 2014-04-18 08:49:00 | 3047.97000 | 3048.02000 | 3040.00000 | 3045.77000 | 137.3938 | 418226.6500 | 3044.00017 2014-04-18 08:50:00 | 3046.00000 | 3050.00000 | 3038.00000 | 3038.61000 | 140.9121 | 428860.2700 | 3043.46010 2014-04-18 08:51:00 | 3038.75000 | 3044.48000 | 3037.80000 | 3039.62000 | 149.9263 | 455688.8300 | 3039.41982 2014-04-18 08:52:00 | 3040.13000 | 3045.00000 | 3039.09000 | 3044.63000 | 127.6681 | 388440.3900 | 3042.57992 2014-04-18 08:53:00 | 3043.98000 | 3049.00000 | 3042.02000 | 3047.08000 | 70.8890 | 215873.9800 | 3045.23998 2014-04-18 08:54:00 | 3043.83000 | 3047.00000 | 3043.82000 | 3046.99000 | 71.3220 | 217232.4800 | 3045.80005 2014-04-18 08:55:00 | 3046.88000 | 3050.00000 | 3046.88000 | 3049.94000 | 258.4737 | 788086.5300 | 3049.00032 2014-04-18 08:56:00 | 3049.91000 | 3049.91000 | 3042.15000 | 3049.45000 | 101.0500 | 307888.2000 | 3046.89000 2014-04-18 08:57:00 | 3045.00000 | 3048.93000 | 3042.08000 | 3044.88000 | 35.6260 | 108451.0100 | 3044.14995 2014-04-18 08:58:00 | 3044.00000 | 3044.85000 | 3041.02000 | 3041.60000 | 210.0462 | 639195.6100 | 3043.11973 2014-04-18 08:59:00 | 3042.00000 | 3042.00000 | 3037.87000 | 3039.22000 | 86.2400 | 262193.6200 | 3040.28000 2014-04-18 09:00:00 | 3038.32000 | 3042.03000 | 3038.00000 | 3042.00000 | 105.8392 | 321628.2400 | 3038.83997 2014-04-18 09:01:00 | 3041.93000 | 3044.24000 | 3040.40000 | 3044.24000 | 38.9560 | 118491.3800 | 3041.66995 2014-04-18 09:02:00 | 3045.23000 | 3050.00000 | 3045.00000 | 3048.11000 | 44.3790 | 135268.9900 | 3048.03999 2014-04-18 09:03:00 | 3049.15000 | 3050.00000 | 3045.85000 | 3049.90000 | 132.8002 | 404844.1000 | 3048.52001 2014-04-18 09:04:00 | 3045.82000 | 3050.00000 | 3044.00000 | 3046.55000 | 119.0550 | 362673.5700 | 3046.26980 2014-04-18 09:05:00 | 3046.65000 | 3049.17000 | 3044.00000 | 3048.26000 | 75.7770 | 230889.3400 | 3046.95992 2014-04-18 09:06:00 | 3047.79000 | 3054.00000 | 3044.48000 | 3046.68000 | 68.5861 | 209123.7300 | 3049.06991 2014-04-18 09:07:00 | 3046.38000 | 3052.50000 | 3045.25000 | 3050.00000 | 135.3468 | 412537.0300 | 3047.99986 2014-04-18 09:08:00 | 3050.00000 | 3056.10000 | 3046.61000 | 3056.10000 | 143.7902 | 438919.5600 | 3052.50001 2014-04-18 09:09:00 | 3053.57000 | 3054.33000 | 3050.00000 | 3050.66000 | 41.2250 | 125806.7200 | 3051.70993 2014-04-18 09:10:00 | 3050.54000 | 3051.02000 | 3050.00000 | 3050.14000 | 15.7360 | 47999.4100 | 3050.28998 2014-04-18 09:11:00 | 3050.14000 | 3050.22000 | 3045.00000 | 3046.69000 | 63.8040 | 194480.9600 | 3048.10008 2014-04-18 09:12:00 | 3045.30000 | 3048.96000 | 3043.00000 | 3044.08000 | 38.9690 | 118681.7400 | 3045.53999 2014-04-18 09:13:00 | 3044.10000 | 3048.02000 | 3044.00000 | 3046.14000 | 91.4661 | 278528.1300 | 3045.14988 2014-04-18 09:14:00 | 3046.27000 | 3049.23000 | 3043.60000 | 3046.99000 | 54.8460 | 167099.1600 | 3046.69993 2014-04-18 09:15:00 | 3047.25000 | 3047.75000 | 3043.72000 | 3044.55000 | 41.1410 | 125325.4500 | 3046.24001 2014-04-18 09:16:00 | 3045.87000 | 3046.01000 | 3040.00000 | 3040.01000 | 88.6930 | 269891.0500 | 3042.98009 2014-04-18 09:17:00 | 3040.05000 | 3044.27000 | 3040.00000 | 3041.59000 | 55.3419 | 168418.7800 | 3043.24004 2014-04-18 09:18:00 | 3042.00000 | 3048.00000 | 3041.97000 | 3041.97000 | 34.1030 | 103839.7800 | 3044.89003 2014-04-18 09:19:00 | 3046.03000 | 3047.50000 | 3040.60000 | 3041.00000 | 95.3638 | 290325.7100 | 3044.40012 2014-04-18 09:20:00 | 3041.71000 | 3042.81000 | 3040.17000 | 3042.81000 | 24.6400 | 74942.1100 | 3041.48000 2014-04-18 09:21:00 | 3042.81000 | 3046.00000 | 3041.00000 | 3044.99000 | 61.0980 | 186001.2000 | 3044.30996 2014-04-18 09:22:00 | 3044.17000 | 3044.43000 | 3041.13000 | 3042.02000 | 72.2111 | 219682.6300 | 3042.23002 2014-04-18 09:23:00 | 3042.11000 | 3043.34000 | 3036.00000 | 3036.02000 | 84.1901 | 255959.9000 | 3040.26000 2014-04-18 09:24:00 | 3037.10000 | 3037.10000 | 3020.01000 | 3031.00000 | 104.9121 | 317604.7000 | 3027.34007 2014-04-18 09:25:00 | 3029.61000 | 3035.00000 | 3028.54000 | 3033.00000 | 68.3660 | 207175.5100 | 3030.38991 2014-04-18 09:26:00 | 3033.00000 | 3035.54000 | 3030.00000 | 3033.00000 | 116.8501 | 354221.7000 | 3031.42000 2014-04-18 09:27:00 | 3033.35000 | 3034.76000 | 3031.00000 | 3033.13000 | 81.1701 | 246083.3500 | 3031.70000 2014-04-18 09:28:00 | 3032.30000 | 3035.54000 | 3031.10000 | 3031.10000 | 50.6681 | 153663.5400 | 3032.74997 2014-04-18 09:29:00 | 3031.30000 | 3032.84000 | 3028.41000 | 3028.41000 | 167.3643 | 507334.6700 | 3031.32024 2014-04-18 09:30:00 | 3028.41000 | 3028.61000 | 3022.02000 | 3023.05000 | 61.7971 | 186865.1600 | 3023.84994 2014-04-18 09:31:00 | 3022.05000 | 3023.91000 | 3020.00000 | 3020.00000 | 87.8631 | 265512.5500 | 3021.89009 2014-04-18 09:32:00 | 3020.04000 | 3030.27000 | 3020.00000 | 3028.73000 | 137.7069 | 416410.4800 | 3023.88986 2014-04-18 09:33:00 | 3030.33000 | 3030.33000 | 3021.02000 | 3024.42000 | 89.6311 | 271114.3500 | 3024.78003 2014-04-18 09:34:00 | 3022.49000 | 3025.00000 | 3020.03000 | 3024.15000 | 87.9149 | 265815.9200 | 3023.55985 2014-04-18 09:35:00 | 3022.47000 | 3024.15000 | 3021.63000 | 3022.14000 | 76.2099 | 230394.8000 | 3023.16000 2014-04-18 09:36:00 | 3022.41000 | 3024.10000 | 3022.04000 | 3022.75000 | 39.4860 | 119363.7300 | 3022.93995 2014-04-18 09:37:00 | 3023.88000 | 3025.00000 | 3022.04000 | 3023.00000 | 42.0821 | 127254.4400 | 3023.96003 2014-04-18 09:38:00 | 3022.81000 | 3025.81000 | 3022.04000 | 3022.04000 | 95.6711 | 289335.3800 | 3024.27004 2014-04-18 09:39:00 | 3022.04000 | 3027.00000 | 3022.00000 | 3026.91000 | 35.0530 | 106012.9200 | 3024.36003 2014-04-18 09:40:00 | 3026.88000 | 3031.73000 | 3025.00000 | 3025.93000 | 85.2841 | 258374.0500 | 3029.57011 2014-04-18 09:41:00 | 3028.55000 | 3031.01000 | 3025.96000 | 3027.95000 | 137.6290 | 416835.6900 | 3028.68996 2014-04-18 09:42:00 | 3027.05000 | 3027.93000 | 3025.00000 | 3025.19000 | 46.0941 | 139508.7800 | 3026.61006 2014-04-18 09:43:00 | 3025.14000 | 3027.82000 | 3025.00000 | 3027.04000 | 84.2969 | 255121.9300 | 3026.46991 2014-04-18 09:44:00 | 3027.09000 | 3034.94000 | 3026.96000 | 3033.09000 | 44.1579 | 133764.1000 | 3029.21997 2014-04-18 09:45:00 | 3034.71000 | 3039.63000 | 3030.00000 | 3037.91000 | 49.2651 | 149616.0500 | 3036.95992 2014-04-18 09:46:00 | 3037.81000 | 3037.83000 | 3033.00000 | 3033.19000 | 93.6152 | 284098.5800 | 3034.74985 2014-04-18 09:47:00 | 3036.00000 | 3039.83000 | 3036.00000 | 3038.91000 | 23.3080 | 70817.3600 | 3038.32998 2014-04-18 09:48:00 | 3039.00000 | 3041.77000 | 3036.10000 | 3040.00000 | 97.6820 | 297006.9900 | 3040.55006 2014-04-18 09:49:00 | 3040.89000 | 3041.22000 | 3036.11000 | 3038.16000 | 53.0821 | 161280.3600 | 3038.32004 2014-04-18 09:50:00 | 3038.21000 | 3040.00000 | 3034.00000 | 3034.02000 | 100.5621 | 305399.9200 | 3036.93007 2014-04-18 09:51:00 | 3034.00000 | 3038.86000 | 3033.00000 | 3036.50000 | 51.1249 | 155236.2100 | 3036.40991 2014-04-18 09:52:00 | 3037.75000 | 3046.16000 | 3037.75000 | 3046.16000 | 104.8739 | 319087.2900 | 3042.58013 2014-04-18 09:53:00 | 3046.16000 | 3047.76000 | 3041.78000 | 3042.37000 | 47.4300 | 144354.9900 | 3043.54000 2014-04-18 09:54:00 | 3041.88000 | 3043.17000 | 3040.00000 | 3040.28000 | 43.1851 | 131337.8600 | 3041.27993 2014-04-18 09:55:00 | 3040.27000 | 3042.41000 | 3036.00000 | 3040.17000 | 40.9429 | 124426.4200 | 3039.02004 2014-04-18 09:56:00 | 3043.21000 | 3044.90000 | 3036.03000 | 3038.17000 | 24.5830 | 74754.8100 | 3040.91002 2014-04-18 09:57:00 | 3038.19000 | 3041.70000 | 3033.02000 | 3038.25000 | 97.2300 | 295469.1900 | 3038.87000 2014-04-18 09:58:00 | 3038.79000 | 3038.79000 | 3033.93000 | 3033.93000 | 45.3609 | 137706.2500 | 3035.79001 2014-04-18 09:59:00 | 3033.10000 | 3033.10000 | 3027.32000 | 3027.53000 | 75.9411 | 230237.4200 | 3031.79003 2014-04-18 10:00:00 | 3027.53000 | 3030.00000 | 3025.00000 | 3025.23000 | 52.5251 | 158948.7200 | 3026.14991 2014-04-18 10:01:00 | 3025.19000 | 3032.81000 | 3025.19000 | 3030.47000 | 157.7202 | 477709.2600 | 3028.84001 2014-04-18 10:02:00 | 3030.47000 | 3035.06000 | 3027.00000 | 3027.00000 | 92.6330 | 280893.7600 | 3032.33009 2014-04-18 10:03:00 | 3030.57000 | 3035.65000 | 3028.04000 | 3033.15000 | 43.4830 | 131801.7000 | 3031.11004 2014-04-18 10:04:00 | 3035.00000 | 3036.52000 | 3033.05000 | 3033.75000 | 45.0691 | 136749.4200 | 3034.21999 2014-04-18 10:05:00 | 3034.04000 | 3040.98000 | 3033.71000 | 3040.76000 | 96.2569 | 292304.2700 | 3036.70990 2014-04-18 10:06:00 | 3039.79000 | 3043.00000 | 3033.73000 | 3043.00000 | 109.3330 | 332375.7600 | 3040.03011 2014-04-18 10:07:00 | 3041.54000 | 3047.00000 | 3038.89000 | 3043.75000 | 128.6941 | 391733.1600 | 3043.91017 2014-04-18 10:08:00 | 3043.72000 | 3053.00000 | 3038.41000 | 3052.99000 | 129.7092 | 395265.3500 | 3047.31996 2014-04-18 10:09:00 | 3052.99000 | 3079.00000 | 3050.00000 | 3075.00000 | 294.5564 | 901622.2700 | 3060.94965 2014-04-18 10:10:00 | 3075.00000 | 3078.96000 | 3065.00000 | 3066.21000 | 107.3808 | 329929.7900 | 3072.52003 2014-04-18 10:11:00 | 3066.00000 | 3069.30000 | 3056.10000 | 3063.36000 | 125.3059 | 384085.1400 | 3065.17983 2014-04-18 10:12:00 | 3064.93000 | 3064.93000 | 3056.15000 | 3058.82000 | 85.7720 | 262480.4800 | 3060.21006 2014-04-18 10:13:00 | 3060.00000 | 3063.00000 | 3058.00000 | 3059.77000 | 124.3050 | 380273.8700 | 3059.19980 2014-04-18 10:14:00 | 3059.88000 | 3060.02000 | 3056.13000 | 3056.21000 | 68.3019 | 208867.3400 | 3058.00004 2014-04-18 10:15:00 | 3056.18000 | 3060.00000 | 3056.07000 | 3056.16000 | 99.7610 | 304988.2600 | 3057.19003 2014-04-18 10:16:00 | 3056.95000 | 3059.00000 | 3052.12000 | 3052.35000 | 84.6669 | 258782.7300 | 3056.47991 2014-04-18 10:17:00 | 3054.03000 | 3058.86000 | 3052.24000 | 3054.45000 | 58.8020 | 179586.1200 | 3054.08004 2014-04-18 10:18:00 | 3054.47000 | 3059.70000 | 3054.47000 | 3057.81000 | 59.2709 | 181149.0900 | 3056.29002 2014-04-18 10:19:00 | 3057.83000 | 3059.91000 | 3057.83000 | 3059.91000 | 82.9611 | 253777.2700 | 3058.99003 2014-04-18 10:20:00 | 3059.81000 | 3059.81000 | 3052.41000 | 3052.63000 | 55.1031 | 168338.2500 | 3054.97006 2014-04-18 10:21:00 | 3052.48000 | 3055.72000 | 3052.22000 | 3055.72000 | 38.0359 | 116183.8500 | 3054.57995 2014-04-18 10:22:00 | 3054.73000 | 3056.80000 | 3053.00000 | 3054.19000 | 42.3381 | 129335.5600 | 3054.82997 2014-04-18 10:23:00 | 3054.26000 | 3054.26000 | 3052.30000 | 3052.33000 | 54.2420 | 165633.3300 | 3053.60004 2014-04-18 10:24:00 | 3053.25000 | 3055.00000 | 3050.02000 | 3050.94000 | 54.1701 | 165381.2100 | 3053.00000 2014-04-18 10:25:00 | 3051.72000 | 3054.70000 | 3051.72000 | 3054.10000 | 63.0479 | 192505.4800 | 3053.31996 2014-04-18 10:26:00 | 3054.85000 | 3057.40000 | 3054.85000 | 3057.14000 | 50.3640 | 153924.5500 | 3056.24007 2014-04-18 10:27:00 | 3056.56000 | 3056.75000 | 3053.14000 | 3054.85000 | 71.2000 | 217523.7600 | 3055.11000 2014-04-18 10:28:00 | 3054.96000 | 3054.96000 | 3051.09000 | 3051.84000 | 19.9640 | 60960.0100 | 3053.50003 2014-04-18 10:29:00 | 3053.70000 | 3055.00000 | 3052.37000 | 3053.10000 | 41.5530 | 126897.9100 | 3053.88004 2014-04-18 10:30:00 | 3053.77000 | 3054.35000 | 3052.40000 | 3053.02000 | 59.5030 | 181698.8100 | 3053.61006 2014-04-18 10:31:00 | 3053.01000 | 3054.55000 | 3049.52000 | 3050.41000 | 83.4390 | 254611.6900 | 3051.46997 2014-04-18 10:32:00 | 3052.07000 | 3052.80000 | 3047.43000 | 3050.85000 | 95.3080 | 290780.9600 | 3050.95994 2014-04-18 10:33:00 | 3052.77000 | 3052.77000 | 3050.64000 | 3051.37000 | 52.9939 | 161700.4200 | 3051.30007 2014-04-18 10:34:00 | 3050.77000 | 3050.77000 | 3047.01000 | 3048.62000 | 66.1080 | 201537.4300 | 3048.60996 2014-04-18 10:35:00 | 3048.77000 | 3048.85000 | 3045.00000 | 3045.00000 | 37.1780 | 113255.3600 | 3046.29998 2014-04-18 10:36:00 | 3045.00000 | 3050.00000 | 3044.47000 | 3049.13000 | 80.7630 | 246105.9200 | 3047.26008 2014-04-18 10:37:00 | 3049.27000 | 3052.00000 | 3046.24000 | 3048.96000 | 82.6591 | 251994.4400 | 3048.59997 2014-04-18 10:38:00 | 3048.81000 | 3050.00000 | 3047.33000 | 3048.01000 | 61.5941 | 187770.1800 | 3048.51008 2014-04-18 10:39:00 | 3049.47000 | 3049.47000 | 3047.00000 | 3047.00000 | 68.9760 | 210227.1500 | 3047.82991 2014-04-18 10:40:00 | 3046.00000 | 3047.83000 | 3044.15000 | 3045.85000 | 54.0291 | 164541.2300 | 3045.41998 2014-04-18 10:41:00 | 3047.00000 | 3047.06000 | 3045.54000 | 3046.67000 | 32.1980 | 98095.7100 | 3046.63998 2014-04-18 10:42:00 | 3046.76000 | 3050.00000 | 3046.76000 | 3049.74000 | 44.8090 | 136605.0800 | 3048.60998 2014-04-18 10:43:00 | 3049.86000 | 3050.00000 | 3047.86000 | 3049.00000 | 54.1069 | 164975.2600 | 3049.05995 2014-04-18 10:44:00 | 3048.82000 | 3048.92000 | 3045.38000 | 3045.38000 | 12.4470 | 37916.3500 | 3046.21999 2014-04-18 10:45:00 | 3045.96000 | 3049.96000 | 3045.96000 | 3047.02000 | 39.5819 | 120683.7600 | 3048.96003 2014-04-18 10:46:00 | 3048.40000 | 3050.03000 | 3047.30000 | 3049.69000 | 84.9259 | 258951.0300 | 3049.13989 2014-04-18 10:47:00 | 3049.49000 | 3050.00000 | 3048.00000 | 3048.52000 | 50.4801 | 153927.3300 | 3049.27000 2014-04-18 10:48:00 | 3048.34000 | 3048.79000 | 3047.30000 | 3047.82000 | 81.6401 | 248846.3900 | 3048.09000 2014-04-18 10:49:00 | 3048.16000 | 3048.64000 | 3046.50000 | 3046.85000 | 50.6320 | 154319.3000 | 3047.86003 2014-04-18 10:50:00 | 3046.00000 | 3047.75000 | 3043.81000 | 3045.99000 | 68.7691 | 209445.2000 | 3045.62998 2014-04-18 10:51:00 | 3046.05000 | 3052.47000 | 3045.65000 | 3050.87000 | 42.2080 | 128726.4200 | 3049.80997 2014-04-18 10:52:00 | 3050.14000 | 3053.22000 | 3049.88000 | 3053.22000 | 27.5940 | 84226.7900 | 3052.36004 2014-04-18 10:53:00 | 3053.37000 | 3053.47000 | 3053.03000 | 3053.24000 | 20.6800 | 63140.7700 | 3053.23000 2014-04-18 10:54:00 | 3053.09000 | 3053.24000 | 3048.97000 | 3051.97000 | 60.3549 | 184139.8700 | 3050.94990 2014-04-18 10:55:00 | 3052.17000 | 3052.90000 | 3050.00000 | 3050.13000 | 49.8430 | 152118.7800 | 3051.96005 2014-04-18 10:56:00 | 3050.00000 | 3050.62000 | 3049.13000 | 3049.13000 | 12.2000 | 37211.2800 | 3050.11000 2014-04-18 10:57:00 | 3049.16000 | 3050.56000 | 3049.13000 | 3049.23000 | 13.7780 | 42024.5600 | 3050.11999 2014-04-18 10:58:00 | 3050.24000 | 3050.98000 | 3048.55000 | 3050.02000 | 84.5960 | 258000.7900 | 3049.79989 2014-04-18 10:59:00 | 3050.00000 | 3051.50000 | 3049.97000 | 3051.21000 | 23.0680 | 70360.7000 | 3050.13999 2014-04-18 11:00:00 | 3051.16000 | 3052.79000 | 3049.03000 | 3050.73000 | 32.3600 | 98726.2400 | 3050.87000 2014-04-18 11:01:00 | 3050.75000 | 3051.19000 | 3050.04000 | 3050.29000 | 31.0020 | 94580.5200 | 3050.79002 2014-04-18 11:02:00 | 3051.17000 | 3052.00000 | 3050.12000 | 3050.14000 | 124.9380 | 381147.1400 | 3050.68992 2014-04-18 11:03:00 | 3050.12000 | 3051.02000 | 3048.02000 | 3050.14000 | 52.2860 | 159443.4200 | 3049.44993 2014-04-18 11:04:00 | 3051.95000 | 3051.98000 | 3045.13000 | 3045.13000 | 86.1860 | 262711.3500 | 3048.18989 2014-04-18 11:05:00 | 3046.00000 | 3046.00000 | 3042.98000 | 3043.06000 | 49.4059 | 150390.6800 | 3043.97993 2014-04-18 11:06:00 | 3042.99000 | 3048.81000 | 3042.98000 | 3047.00000 | 43.5210 | 132585.4700 | 3046.47001 2014-04-18 11:07:00 | 3047.70000 | 3050.00000 | 3046.72000 | 3050.00000 | 66.4890 | 202641.0700 | 3047.73998 2014-04-18 11:08:00 | 3050.00000 | 3051.00000 | 3049.99000 | 3051.00000 | 13.9960 | 42688.4400 | 3050.04998 2014-04-18 11:09:00 | 3051.36000 | 3051.36000 | 3047.26000 | 3050.37000 | 28.7910 | 87819.3000 | 3050.23001 2014-04-18 11:10:00 | 3050.00000 | 3050.00000 | 3047.62000 | 3048.78000 | 36.6360 | 111695.8100 | 3048.79995 2014-04-18 11:11:00 | 3048.60000 | 3050.00000 | 3046.98000 | 3047.00000 | 39.2370 | 119605.3300 | 3048.27996 2014-04-18 11:12:00 | 3047.00000 | 3047.00000 | 3046.01000 | 3047.00000 | 0.7930 | 2416.0800 | 3046.76000 2014-04-18 11:13:00 | 3047.00000 | 3047.00000 | 3047.00000 | 3047.00000 | 0.0100 | 30.4700 | 3047.00000 2014-04-18 11:14:00 | 3046.00000 | 3046.00000 | 3045.03000 | 3046.00000 | 5.1220 | 15597.9500 | 3045.28000 2014-04-18 11:15:00 | 3046.00000 | 3046.00000 | 3045.00000 | 3045.04000 | 26.8480 | 81755.6500 | 3045.12998 2014-04-18 11:16:00 | 3045.67000 | 3046.85000 | 3045.55000 | 3046.74000 | 12.3940 | 37751.5900 | 3045.96002 2014-04-18 11:17:00 | 3046.80000 | 3047.81000 | 3046.80000 | 3046.87000 | 34.2779 | 104461.0100 | 3047.46998 2014-04-18 11:18:00 | 3047.00000 | 3049.00000 | 3045.49000 | 3046.90000 | 88.0869 | 268479.1900 | 3047.88991 2014-04-18 11:19:00 | 3046.37000 | 3049.00000 | 3045.00000 | 3046.00000 | 54.8129 | 167004.5800 | 3046.81005 2014-04-18 11:20:00 | 3045.99000 | 3046.12000 | 3045.00000 | 3045.31000 | 14.5880 | 44428.2100 | 3045.52999 2014-04-18 11:21:00 | 3046.13000 | 3047.90000 | 3045.06000 | 3045.08000 | 63.6879 | 194016.9200 | 3046.36996 2014-04-18 11:22:00 | 3046.12000 | 3047.18000 | 3045.00000 | 3046.83000 | 20.1320 | 61316.5900 | 3045.73001 2014-04-18 11:23:00 | 3046.09000 | 3047.08000 | 3045.00000 | 3045.02000 | 74.8209 | 227888.1500 | 3045.78002 2014-04-18 11:24:00 | 3045.32000 | 3046.71000 | 3044.27000 | 3046.66000 | 28.2050 | 85898.7100 | 3045.50995 2014-04-18 11:25:00 | 3045.05000 | 3046.69000 | 3042.50000 | 3044.27000 | 61.9930 | 188711.1700 | 3044.07006 2014-04-18 11:26:00 | 3045.11000 | 3045.77000 | 3042.01000 | 3043.48000 | 56.0591 | 170644.9500 | 3044.01998 2014-04-18 11:27:00 | 3043.38000 | 3043.97000 | 3040.00000 | 3042.71000 | 97.2230 | 295707.7300 | 3041.54010 2014-04-18 11:28:00 | 3042.68000 | 3042.68000 | 3040.82000 | 3041.88000 | 46.1620 | 140410.3800 | 3041.69003 2014-04-18 11:29:00 | 3041.66000 | 3042.00000 | 3037.00000 | 3038.82000 | 57.2290 | 173937.7100 | 3039.32998 2014-04-18 11:30:00 | 3038.82000 | 3039.00000 | 3037.00000 | 3038.96000 | 81.9441 | 248946.0900 | 3038.00011 2014-04-18 11:31:00 | 3038.07000 | 3038.96000 | 3036.75000 | 3036.75000 | 36.4350 | 110687.5700 | 3037.94994 2014-04-18 11:32:00 | 3038.45000 | 3038.89000 | 3030.00000 | 3034.12000 | 72.7029 | 220695.5000 | 3035.58007 2014-04-18 11:33:00 | 3034.37000 | 3037.97000 | 3030.55000 | 3032.43000 | 57.0031 | 172834.4300 | 3032.02006 2014-04-18 11:34:00 | 3033.05000 | 3037.00000 | 3032.45000 | 3034.15000 | 73.9601 | 224436.2300 | 3034.56000 2014-04-18 11:35:00 | 3034.94000 | 3037.00000 | 3031.50000 | 3031.86000 | 66.0590 | 200501.7100 | 3035.18998 2014-04-18 11:36:00 | 3031.78000 | 3033.57000 | 3029.00000 | 3029.79000 | 162.9790 | 493871.9200 | 3030.27994 2014-04-18 11:37:00 | 3031.22000 | 3032.97000 | 3028.83000 | 3029.06000 | 101.7441 | 308366.9900 | 3030.81014 2014-04-18 11:38:00 | 3029.16000 | 3029.54000 | 3021.00000 | 3027.72000 | 77.2400 | 233668.6700 | 3025.23000 2014-04-18 11:39:00 | 3031.14000 | 3031.14000 | 3023.00000 | 3027.23000 | 62.3021 | 188615.8400 | 3027.44004 2014-04-18 11:40:00 | 3029.71000 | 3033.00000 | 3028.39000 | 3029.97000 | 40.8770 | 123838.8700 | 3029.54996 2014-04-18 11:41:00 | 3030.00000 | 3030.00000 | 3022.00000 | 3025.83000 | 63.0110 | 190612.1900 | 3025.06002 2014-04-18 11:42:00 | 3028.48000 | 3031.00000 | 3025.04000 | 3027.64000 | 68.6440 | 207847.0500 | 3027.90009 2014-04-18 11:43:00 | 3024.40000 | 3027.53000 | 3023.00000 | 3024.00000 | 64.8541 | 196165.3600 | 3024.72009 2014-04-18 11:44:00 | 3024.93000 | 3028.37000 | 3023.00000 | 3028.37000 | 63.2631 | 191391.0700 | 3025.32006 2014-04-18 11:45:00 | 3025.41000 | 3029.84000 | 3025.41000 | 3028.96000 | 37.4810 | 113453.9700 | 3026.97001 2014-04-18 11:46:00 | 3028.94000 | 3037.99000 | 3028.94000 | 3032.37000 | 63.4920 | 192594.7400 | 3033.37004 2014-04-18 11:47:00 | 3033.39000 | 3033.92000 | 3028.32000 | 3029.72000 | 76.3700 | 231498.9400 | 3031.28000 2014-04-18 11:48:00 | 3029.02000 | 3035.67000 | 3029.02000 | 3033.09000 | 36.4640 | 110571.1200 | 3032.34005 2014-04-18 11:49:00 | 3032.63000 | 3035.33000 | 3024.20000 | 3027.00000 | 24.0160 | 72811.3800 | 3031.78997 2014-04-18 11:50:00 | 3027.02000 | 3031.73000 | 3025.00000 | 3027.61000 | 58.9571 | 178529.7000 | 3028.12994 2014-04-18 11:51:00 | 3026.14000 | 3028.55000 | 3024.00000 | 3025.18000 | 80.7599 | 244385.9100 | 3026.08000 2014-04-18 11:52:00 | 3025.47000 | 3027.11000 | 3023.00000 | 3026.11000 | 43.1810 | 130599.6600 | 3024.47001 2014-04-18 11:53:00 | 3027.25000 | 3027.25000 | 3021.25000 | 3023.07000 | 44.3629 | 134148.1700 | 3023.88004 2014-04-18 11:54:00 | 3023.57000 | 3023.57000 | 3018.00000 | 3018.76000 | 83.1091 | 251017.6600 | 3020.33997 2014-04-18 11:55:00 | 3018.76000 | 3020.73000 | 3014.65000 | 3020.73000 | 145.7738 | 440108.5100 | 3019.12018 2014-04-18 11:56:00 | 3021.24000 | 3026.00000 | 3020.00000 | 3022.06000 | 88.5001 | 267508.4700 | 3022.69000 2014-04-18 11:57:00 | 3024.00000 | 3024.00000 | 3022.00000 | 3022.04000 | 96.5900 | 291960.5100 | 3022.68000 2014-04-18 11:58:00 | 3023.55000 | 3025.00000 | 3022.04000 | 3023.00000 | 45.8261 | 138535.4000 | 3023.06994 2014-04-18 11:59:00 | 3022.15000 | 3023.62000 | 3020.00000 | 3021.46000 | 34.2970 | 103649.2300 | 3022.10997 2014-04-18 12:00:00 | 3022.75000 | 3025.00000 | 3021.24000 | 3025.00000 | 29.4390 | 88985.6500 | 3022.70999 2014-04-18 12:01:00 | 3024.76000 | 3030.21000 | 3024.29000 | 3029.79000 | 78.1939 | 236773.5400 | 3028.03010 2014-04-18 12:02:00 | 3029.79000 | 3033.97000 | 3029.77000 | 3033.94000 | 145.2802 | 440400.8900 | 3031.39001 2014-04-18 12:03:00 | 3033.93000 | 3033.95000 | 3028.00000 | 3028.00000 | 62.6090 | 189803.4800 | 3031.56998 2014-04-18 12:04:00 | 3029.00000 | 3030.07000 | 3025.03000 | 3025.03000 | 85.1101 | 257626.4600 | 3026.98000 2014-04-18 12:05:00 | 3025.60000 | 3025.60000 | 3015.11000 | 3022.00000 | 87.2470 | 263729.4700 | 3022.78991 2014-04-18 12:06:00 | 3022.92000 | 3028.00000 | 3021.96000 | 3024.39000 | 130.3871 | 394306.3500 | 3024.11988 2014-04-18 12:07:00 | 3024.50000 | 3025.80000 | 3024.50000 | 3024.50000 | 19.2450 | 58215.2600 | 3024.95997 2014-04-18 12:08:00 | 3024.41000 | 3027.15000 | 3022.04000 | 3023.15000 | 68.8610 | 208181.1800 | 3023.21002 2014-04-18 12:09:00 | 3025.69000 | 3028.00000 | 3023.19000 | 3027.38000 | 46.7879 | 141554.5500 | 3025.44997 2014-04-18 12:10:00 | 3027.48000 | 3029.62000 | 3026.37000 | 3028.97000 | 37.3130 | 113004.2200 | 3028.55004 2014-04-18 12:11:00 | 3029.94000 | 3029.97000 | 3028.47000 | 3029.04000 | 56.3040 | 170550.9900 | 3029.11007 2014-04-18 12:12:00 | 3029.14000 | 3029.88000 | 3025.13000 | 3026.90000 | 97.1671 | 294148.9600 | 3027.24991 2014-04-18 12:13:00 | 3026.90000 | 3026.90000 | 3020.00000 | 3020.07000 | 62.8400 | 190021.2100 | 3023.89000 2014-04-18 12:14:00 | 3020.00000 | 3020.90000 | 3016.33000 | 3019.62000 | 92.0481 | 277759.8700 | 3017.54994 2014-04-18 12:15:00 | 3019.19000 | 3020.47000 | 3016.67000 | 3018.05000 | 50.0469 | 151067.1600 | 3018.50995 2014-04-18 12:16:00 | 3017.98000 | 3018.02000 | 3013.00000 | 3013.89000 | 48.2920 | 145639.5700 | 3015.81003 2014-04-18 12:17:00 | 3015.11000 | 3017.73000 | 3012.00000 | 3012.04000 | 86.9699 | 262200.4200 | 3014.84000 2014-04-18 12:18:00 | 3012.04000 | 3014.45000 | 3011.00000 | 3011.02000 | 26.6100 | 80141.0700 | 3011.69000 2014-04-18 12:19:00 | 3011.40000 | 3011.50000 | 3008.00000 | 3009.06000 | 87.4150 | 263119.1900 | 3009.99986 2014-04-18 12:20:00 | 3008.00000 | 3008.62000 | 3000.00000 | 3000.86000 | 299.1596 | 898489.8400 | 3003.37996 2014-04-18 12:21:00 | 3001.02000 | 3012.56000 | 3001.02000 | 3004.21000 | 88.9381 | 267313.1000 | 3005.60994 2014-04-18 12:22:00 | 3005.00000 | 3006.08000 | 3001.14000 | 3003.97000 | 109.1812 | 328063.1600 | 3004.76004 2014-04-18 12:23:00 | 3003.85000 | 3003.85000 | 2991.64000 | 2999.07000 | 179.3038 | 537848.6200 | 2999.65023 2014-04-18 12:24:00 | 2999.07000 | 3005.00000 | 2994.97000 | 3003.08000 | 115.1499 | 345449.7800 | 3000.00000 2014-04-18 12:25:00 | 3001.04000 | 3004.95000 | 2997.25000 | 2997.25000 | 180.0653 | 540536.2000 | 3001.88972 2014-04-18 12:26:00 | 2997.23000 | 3007.62000 | 2990.30000 | 2995.47000 | 85.3630 | 255604.0000 | 2994.32008 2014-04-18 12:27:00 | 2995.44000 | 3002.06000 | 2988.00000 | 2989.68000 | 141.6052 | 423946.1200 | 2993.86025 2014-04-18 12:28:00 | 2989.58000 | 2996.00000 | 2981.00000 | 2981.00000 | 167.7513 | 501047.8400 | 2986.85007 2014-04-18 12:29:00 | 2981.20000 | 2981.20000 | 2972.02000 | 2980.00000 | 142.7039 | 425167.8300 | 2979.37019 2014-04-18 12:30:00 | 2979.61000 | 2986.10000 | 2971.50000 | 2984.00000 | 287.4654 | 855709.8400 | 2976.74052 2014-04-18 12:31:00 | 2981.11000 | 2985.74000 | 2980.02000 | 2981.32000 | 124.7572 | 372055.8100 | 2982.23988 2014-04-18 12:32:00 | 2981.46000 | 2985.48000 | 2977.00000 | 2982.32000 | 109.5211 | 326540.4200 | 2981.53004 2014-04-18 12:33:00 | 2981.60000 | 2985.00000 | 2973.89000 | 2973.89000 | 105.5559 | 314709.6900 | 2981.44986 2014-04-18 12:34:00 | 2972.97000 | 2975.03000 | 2965.00000 | 2969.96000 | 239.1510 | 710175.5300 | 2969.57008 2014-04-18 12:35:00 | 2969.96000 | 2975.00000 | 2960.93000 | 2974.91000 | 248.0481 | 735896.5400 | 2966.74984 2014-04-18 12:36:00 | 2974.91000 | 2975.55000 | 2968.90000 | 2975.30000 | 295.3329 | 878349.6500 | 2974.10029 2014-04-18 12:37:00 | 2975.36000 | 2980.15000 | 2968.65000 | 2971.00000 | 149.5872 | 444815.4900 | 2973.61986 2014-04-18 12:38:00 | 2972.95000 | 2980.15000 | 2970.04000 | 2970.28000 | 79.4890 | 236392.2600 | 2973.89997 2014-04-18 12:39:00 | 2973.46000 | 2979.41000 | 2970.72000 | 2976.85000 | 59.9269 | 178293.9900 | 2975.18994 2014-04-18 12:40:00 | 2976.75000 | 2976.75000 | 2973.33000 | 2974.58000 | 139.4430 | 414804.0100 | 2974.72014 2014-04-18 12:41:00 | 2974.54000 | 2980.00000 | 2973.39000 | 2980.00000 | 104.1411 | 309880.0500 | 2975.58004 2014-04-18 12:42:00 | 2980.00000 | 2985.92000 | 2978.69000 | 2980.92000 | 135.4959 | 403857.5600 | 2980.58981 2014-04-18 12:43:00 | 2980.00000 | 2980.79000 | 2976.00000 | 2976.17000 | 51.8550 | 154452.2100 | 2978.53991 2014-04-18 12:44:00 | 2976.14000 | 2976.83000 | 2971.00000 | 2973.00000 | 101.9149 | 303091.9800 | 2973.96983 2014-04-18 12:45:00 | 2973.03000 | 2973.11000 | 2965.88000 | 2965.88000 | 237.3082 | 704686.8100 | 2969.49986 2014-04-18 12:46:00 | 2965.97000 | 2969.61000 | 2960.00000 | 2963.61000 | 146.9462 | 435519.2500 | 2963.79981 2014-04-18 12:47:00 | 2965.10000 | 2965.10000 | 2958.02000 | 2958.93000 | 59.4459 | 176041.9600 | 2961.37992 2014-04-18 12:48:00 | 2958.93000 | 2963.94000 | 2952.00000 | 2958.07000 | 178.7890 | 528598.7200 | 2956.54994 2014-04-18 12:49:00 | 2955.22000 | 2962.00000 | 2955.12000 | 2961.00000 | 170.0181 | 503112.4800 | 2959.16989 2014-04-18 12:50:00 | 2961.86000 | 2964.98000 | 2961.00000 | 2962.29000 | 52.0300 | 154127.2900 | 2962.28000 2014-04-18 12:51:00 | 2962.15000 | 2962.17000 | 2957.33000 | 2960.50000 | 137.1868 | 406040.1300 | 2959.75985 2014-04-18 12:52:00 | 2960.01000 | 2960.01000 | 2951.68000 | 2958.16000 | 231.7800 | 685236.7300 | 2956.41000 2014-04-18 12:53:00 | 2958.55000 | 2968.00000 | 2950.00000 | 2964.17000 | 343.1862 | 1015086.3800 | 2957.82956 2014-04-18 12:54:00 | 2964.17000 | 2965.72000 | 2951.10000 | 2955.00000 | 161.9643 | 478750.1900 | 2955.90023 2014-04-18 12:55:00 | 2955.00000 | 2961.11000 | 2950.60000 | 2958.29000 | 191.8287 | 567064.9300 | 2956.09992 2014-04-18 12:56:00 | 2957.96000 | 2958.94000 | 2951.00000 | 2953.88000 | 151.5099 | 447577.0500 | 2954.11000 2014-04-18 12:57:00 | 2953.98000 | 2955.02000 | 2951.00000 | 2954.02000 | 137.0062 | 404676.6600 | 2953.70983 2014-04-18 12:58:00 | 2953.96000 | 2953.96000 | 2942.00000 | 2943.31000 | 299.2522 | 881854.3300 | 2946.86022 2014-04-18 12:59:00 | 2943.42000 | 2944.94000 | 2936.00000 | 2942.52000 | 198.9991 | 585218.6600 | 2940.80994 2014-04-18 13:00:00 | 2941.10000 | 2950.00000 | 2936.00000 | 2949.90000 | 208.2711 | 613704.2600 | 2946.66008 2014-04-18 13:01:00 | 2948.93000 | 2950.69000 | 2942.52000 | 2947.05000 | 191.1238 | 563237.9300 | 2946.98024 2014-04-18 13:02:00 | 2947.07000 | 2947.31000 | 2938.26000 | 2938.26000 | 162.2118 | 477269.3400 | 2942.26010 2014-04-18 13:03:00 | 2938.26000 | 2942.26000 | 2934.00000 | 2938.36000 | 209.0236 | 614320.5600 | 2939.00026 2014-04-18 13:04:00 | 2938.34000 | 2950.00000 | 2935.00000 | 2947.00000 | 323.0888 | 950310.8400 | 2941.32987 2014-04-18 13:05:00 | 2946.00000 | 2953.24000 | 2937.04000 | 2950.05000 | 289.0172 | 851395.3900 | 2945.82972 2014-04-18 13:06:00 | 2950.05000 | 2958.00000 | 2942.74000 | 2952.79000 | 254.9540 | 752007.3600 | 2949.58035 2014-04-18 13:07:00 | 2952.44000 | 2954.00000 | 2939.37000 | 2953.48000 | 168.3852 | 496827.3000 | 2950.53973 2014-04-18 13:08:00 | 2953.00000 | 2955.00000 | 2949.00000 | 2951.13000 | 220.8091 | 651733.5600 | 2951.56993 2014-04-18 13:09:00 | 2951.13000 | 2953.89000 | 2947.86000 | 2947.96000 | 152.1361 | 449035.7700 | 2951.53980 2014-04-18 13:10:00 | 2951.00000 | 2953.00000 | 2948.04000 | 2951.89000 | 168.0253 | 495780.4300 | 2950.62973 2014-04-18 13:11:00 | 2952.93000 | 2953.00000 | 2951.13000 | 2952.97000 | 56.5870 | 167063.6400 | 2952.32994 2014-04-18 13:12:00 | 2952.89000 | 2953.90000 | 2951.53000 | 2953.00000 | 102.7559 | 303424.6700 | 2952.86986 2014-04-18 13:13:00 | 2953.90000 | 2955.00000 | 2952.00000 | 2954.97000 | 66.3991 | 196129.5400 | 2953.79998 2014-04-18 13:14:00 | 2953.73000 | 2954.97000 | 2950.00000 | 2952.68000 | 111.8700 | 330365.6000 | 2953.12000 2014-04-18 13:15:00 | 2953.98000 | 2954.00000 | 2951.55000 | 2953.99000 | 118.5100 | 349944.5500 | 2952.87000 2014-04-18 13:16:00 | 2952.74000 | 2955.00000 | 2952.54000 | 2953.95000 | 120.2812 | 355279.3000 | 2953.74005 2014-04-18 13:17:00 | 2953.89000 | 2955.00000 | 2953.70000 | 2955.00000 | 66.5130 | 196532.4800 | 2954.80007 2014-04-18 13:18:00 | 2955.00000 | 2957.00000 | 2953.67000 | 2954.06000 | 103.8599 | 306912.2700 | 2955.06000 2014-04-18 13:19:00 | 2954.94000 | 2956.93000 | 2953.80000 | 2953.99000 | 117.7209 | 347845.2800 | 2954.83004 2014-04-18 13:20:00 | 2953.99000 | 2954.98000 | 2953.00000 | 2953.00000 | 105.7599 | 312366.1800 | 2953.54000 2014-04-18 13:21:00 | 2953.03000 | 2953.78000 | 2942.50000 | 2951.25000 | 130.9748 | 386344.3000 | 2949.75977 2014-04-18 13:22:00 | 2945.07000 | 2951.00000 | 2945.07000 | 2947.18000 | 62.4050 | 183981.7300 | 2948.18989 2014-04-18 13:23:00 | 2951.00000 | 2952.90000 | 2949.18000 | 2949.44000 | 120.8710 | 356727.7900 | 2951.31004 2014-04-18 13:24:00 | 2950.00000 | 2952.10000 | 2950.00000 | 2952.10000 | 104.3320 | 307912.8800 | 2951.28007 2014-04-18 13:25:00 | 2952.07000 | 2955.00000 | 2950.45000 | 2955.00000 | 185.5262 | 547760.5500 | 2952.46976 2014-04-18 13:26:00 | 2955.00000 | 2956.39000 | 2950.00000 | 2954.13000 | 161.8577 | 478276.6600 | 2954.91988 2014-04-18 13:27:00 | 2954.13000 | 2955.34000 | 2947.02000 | 2947.15000 | 130.7732 | 386025.4700 | 2951.87014 2014-04-18 13:28:00 | 2947.18000 | 2949.49000 | 2945.00000 | 2945.04000 | 114.6391 | 337781.6700 | 2946.47996 2014-04-18 13:29:00 | 2945.96000 | 2950.25000 | 2944.03000 | 2947.92000 | 159.5099 | 469965.7200 | 2946.31000 2014-04-18 13:30:00 | 2948.70000 | 2949.00000 | 2944.79000 | 2945.73000 | 78.3390 | 230882.3600 | 2947.21997 2014-04-18 13:31:00 | 2946.37000 | 2948.00000 | 2944.20000 | 2944.20000 | 131.3992 | 387023.1500 | 2945.39996 2014-04-18 13:32:00 | 2943.00000 | 2944.33000 | 2940.00000 | 2940.30000 | 111.6820 | 328448.9200 | 2940.93008 2014-04-18 13:33:00 | 2940.26000 | 2943.03000 | 2939.03000 | 2943.03000 | 87.1459 | 256199.2200 | 2939.88988 2014-04-18 13:34:00 | 2942.25000 | 2944.38000 | 2939.61000 | 2943.35000 | 143.6620 | 422749.8300 | 2942.67010 2014-04-18 13:35:00 | 2944.00000 | 2945.84000 | 2943.58000 | 2945.10000 | 109.4930 | 322437.1600 | 2944.82011 2014-04-18 13:36:00 | 2945.03000 | 2945.17000 | 2941.00000 | 2944.84000 | 83.5651 | 246079.9600 | 2944.76986 2014-04-18 13:37:00 | 2945.00000 | 2948.99000 | 2943.60000 | 2943.60000 | 122.2401 | 360257.5200 | 2947.13000 2014-04-18 13:38:00 | 2943.60000 | 2949.16000 | 2943.58000 | 2947.03000 | 97.5172 | 287371.3600 | 2946.87991 2014-04-18 13:39:00 | 2948.66000 | 2951.02000 | 2947.10000 | 2951.02000 | 154.6290 | 456070.4700 | 2949.44995 2014-04-18 13:40:00 | 2951.10000 | 2955.00000 | 2945.15000 | 2946.86000 | 79.8351 | 235649.2500 | 2951.70014 2014-04-18 13:41:00 | 2950.55000 | 2953.94000 | 2948.00000 | 2948.15000 | 111.2360 | 328115.0700 | 2949.71985 2014-04-18 13:42:00 | 2948.15000 | 2951.90000 | 2947.90000 | 2949.00000 | 118.9258 | 350744.3100 | 2949.26983 2014-04-18 13:43:00 | 2948.97000 | 2950.99000 | 2948.16000 | 2949.38000 | 101.9929 | 300772.0300 | 2948.95010 2014-04-18 13:44:00 | 2949.18000 | 2951.83000 | 2948.14000 | 2950.10000 | 62.8690 | 185473.0500 | 2950.14998 2014-04-18 13:45:00 | 2950.14000 | 2950.14000 | 2945.01000 | 2947.60000 | 148.0531 | 436279.9100 | 2946.78016 2014-04-18 13:46:00 | 2946.15000 | 2948.02000 | 2941.00000 | 2945.65000 | 128.0921 | 377056.9800 | 2943.64009 2014-04-18 13:47:00 | 2942.73000 | 2947.74000 | 2942.73000 | 2944.00000 | 144.7528 | 426145.0500 | 2943.95014 2014-04-18 13:48:00 | 2943.98000 | 2945.00000 | 2943.98000 | 2945.00000 | 1.8670 | 5496.4400 | 2943.99000 2014-04-18 13:49:00 | 2944.10000 | 2946.65000 | 2944.10000 | 2946.52000 | 32.5970 | 95994.3300 | 2944.87997 2014-04-18 13:50:00 | 2946.05000 | 2948.63000 | 2945.88000 | 2946.00000 | 67.7251 | 199564.7700 | 2946.69012 2014-04-18 13:51:00 | 2946.00000 | 2947.22000 | 2943.99000 | 2943.99000 | 40.0820 | 118061.6100 | 2945.50003 2014-04-18 13:52:00 | 2943.97000 | 2945.00000 | 2941.13000 | 2944.48000 | 86.7129 | 255191.6100 | 2942.95008 2014-04-18 13:53:00 | 2942.55000 | 2947.98000 | 2941.26000 | 2947.98000 | 92.4440 | 272122.7400 | 2943.65013 2014-04-18 13:54:00 | 2946.80000 | 2948.00000 | 2945.11000 | 2945.45000 | 22.6630 | 66767.0500 | 2946.08002 2014-04-18 13:55:00 | 2947.37000 | 2947.88000 | 2945.82000 | 2946.74000 | 54.5350 | 160711.2900 | 2946.93991 2014-04-18 13:56:00 | 2947.96000 | 2948.95000 | 2946.89000 | 2948.02000 | 101.6561 | 299658.7500 | 2947.76987 2014-04-18 13:57:00 | 2948.02000 | 2948.84000 | 2946.00000 | 2946.00000 | 27.0540 | 79738.0600 | 2947.37004 2014-04-18 13:58:00 | 2945.65000 | 2948.85000 | 2945.01000 | 2946.03000 | 17.6770 | 52074.3900 | 2945.87998 2014-04-18 13:59:00 | 2948.78000 | 2948.78000 | 2945.00000 | 2945.93000 | 39.5520 | 116515.1900 | 2945.87003 2014-04-18 14:00:00 | 2946.30000 | 2947.00000 | 2945.24000 | 2947.00000 | 15.2880 | 45041.5500 | 2946.19999 2014-04-18 14:01:00 | 2947.00000 | 2949.89000 | 2947.00000 | 2949.89000 | 36.7090 | 108234.5700 | 2948.44999 2014-04-18 14:02:00 | 2949.89000 | 2949.90000 | 2948.99000 | 2949.09000 | 32.7120 | 96492.5300 | 2949.76002 2014-04-18 14:03:00 | 2949.90000 | 2949.99000 | 2946.00000 | 2946.00000 | 71.0491 | 209449.8400 | 2947.95998 2014-04-18 14:04:00 | 2946.00000 | 2948.00000 | 2942.78000 | 2943.93000 | 129.2859 | 380925.4500 | 2946.37982 2014-04-18 14:05:00 | 2944.95000 | 2946.96000 | 2942.00000 | 2944.35000 | 161.0112 | 474139.2900 | 2944.76006 2014-04-18 14:06:00 | 2943.99000 | 2948.74000 | 2943.99000 | 2947.19000 | 85.3331 | 251445.9500 | 2946.64009 2014-04-18 14:07:00 | 2948.11000 | 2952.09000 | 2946.00000 | 2946.04000 | 206.8309 | 610072.5300 | 2949.62006 2014-04-18 14:08:00 | 2947.02000 | 2949.95000 | 2947.00000 | 2948.65000 | 120.1770 | 354308.2200 | 2948.21988 2014-04-18 14:09:00 | 2948.73000 | 2950.00000 | 2947.01000 | 2948.04000 | 80.6850 | 237842.5100 | 2947.78986 2014-04-18 14:10:00 | 2948.20000 | 2949.80000 | 2947.00000 | 2947.99000 | 32.9520 | 97150.4300 | 2948.24002 2014-04-18 14:11:00 | 2947.89000 | 2949.04000 | 2947.32000 | 2947.32000 | 94.4588 | 278487.3300 | 2948.23996 2014-04-18 14:12:00 | 2947.56000 | 2949.79000 | 2947.56000 | 2948.50000 | 57.4801 | 169500.7000 | 2948.86000 2014-04-18 14:13:00 | 2949.50000 | 2949.73000 | 2947.60000 | 2948.00000 | 117.3889 | 346099.8900 | 2948.31995 2014-04-18 14:14:00 | 2948.00000 | 2949.94000 | 2948.00000 | 2948.36000 | 72.8231 | 214697.8200 | 2948.21008 2014-04-18 14:15:00 | 2948.40000 | 2950.06000 | 2948.29000 | 2950.06000 | 145.8121 | 429999.8600 | 2949.00010 2014-04-18 14:16:00 | 2950.77000 | 2952.00000 | 2948.99000 | 2950.67000 | 43.7161 | 128994.7400 | 2950.73994 2014-04-18 14:17:00 | 2950.67000 | 2952.84000 | 2950.00000 | 2952.17000 | 70.9759 | 209478.2900 | 2951.39990 2014-04-18 14:18:00 | 2952.15000 | 2959.00000 | 2950.48000 | 2951.88000 | 176.5941 | 521570.6300 | 2953.50024 2014-04-18 14:19:00 | 2951.88000 | 2954.97000 | 2951.88000 | 2953.00000 | 61.8110 | 182556.9300 | 2953.47002 2014-04-18 14:20:00 | 2953.00000 | 2953.33000 | 2952.14000 | 2952.25000 | 54.0120 | 159487.0800 | 2952.81004 2014-04-18 14:21:00 | 2952.25000 | 2953.00000 | 2952.20000 | 2953.00000 | 47.0071 | 138778.0000 | 2952.27995 2014-04-18 14:22:00 | 2954.87000 | 2959.00000 | 2953.00000 | 2958.08000 | 141.8130 | 419071.6700 | 2955.10014 2014-04-18 14:23:00 | 2958.14000 | 2968.00000 | 2958.00000 | 2962.17000 | 261.1844 | 773573.3000 | 2961.79038 2014-04-18 14:24:00 | 2961.05000 | 2963.76000 | 2961.00000 | 2962.59000 | 74.6879 | 221229.2600 | 2962.04995 2014-04-18 14:25:00 | 2962.59000 | 2963.77000 | 2961.00000 | 2963.54000 | 113.2710 | 335525.6700 | 2962.15004 2014-04-18 14:26:00 | 2962.60000 | 2963.48000 | 2960.00000 | 2962.02000 | 103.7242 | 307134.5200 | 2961.07015 2014-04-18 14:27:00 | 2962.60000 | 2962.60000 | 2959.97000 | 2960.46000 | 131.2629 | 388642.0000 | 2960.79013 2014-04-18 14:28:00 | 2960.51000 | 2963.47000 | 2960.46000 | 2962.03000 | 94.5931 | 280205.5000 | 2962.22010 2014-04-18 14:29:00 | 2961.00000 | 2965.00000 | 2961.00000 | 2965.00000 | 54.0191 | 160059.0700 | 2963.00998 2014-04-18 14:30:00 | 2965.00000 | 2966.00000 | 2964.87000 | 2965.00000 | 33.1120 | 98181.5100 | 2965.13002 2014-04-18 14:31:00 | 2965.16000 | 2970.00000 | 2965.00000 | 2966.93000 | 95.2271 | 282506.4000 | 2966.65991 2014-04-18 14:32:00 | 2967.01000 | 2969.89000 | 2966.98000 | 2969.38000 | 46.1230 | 136907.7200 | 2968.32005 2014-04-18 14:33:00 | 2969.41000 | 2970.39000 | 2969.00000 | 2970.39000 | 52.5800 | 156151.9900 | 2969.80000 2014-04-18 14:34:00 | 2971.78000 | 2977.24000 | 2971.73000 | 2975.00000 | 135.2028 | 402260.8600 | 2975.24013 2014-04-18 14:35:00 | 2975.00000 | 2980.00000 | 2973.00000 | 2973.96000 | 82.9540 | 246803.9100 | 2975.19011 2014-04-18 14:36:00 | 2973.95000 | 2978.00000 | 2973.32000 | 2975.93000 | 115.3498 | 343132.3400 | 2974.70999 2014-04-18 14:37:00 | 2975.33000 | 2977.00000 | 2973.11000 | 2973.60000 | 169.9098 | 505386.6100 | 2974.43999 2014-04-18 14:38:00 | 2973.32000 | 2973.32000 | 2964.22000 | 2968.26000 | 155.3882 | 461731.3200 | 2971.46991 2014-04-18 14:39:00 | 2969.81000 | 2970.31000 | 2967.73000 | 2969.50000 | 98.5220 | 292577.7100 | 2969.67006 2014-04-18 14:40:00 | 2968.03000 | 2970.00000 | 2964.22000 | 2968.02000 | 129.2011 | 383414.7200 | 2967.58005 2014-04-18 14:41:00 | 2968.02000 | 2969.99000 | 2965.00000 | 2965.30000 | 125.8031 | 373449.1400 | 2968.52013 2014-04-18 14:42:00 | 2967.99000 | 2967.99000 | 2966.00000 | 2966.20000 | 70.9351 | 210448.0900 | 2966.76988 2014-04-18 14:43:00 | 2966.20000 | 2966.20000 | 2956.00000 | 2963.38000 | 130.0772 | 385531.7800 | 2963.86988 2014-04-18 14:44:00 | 2963.06000 | 2964.00000 | 2958.07000 | 2962.80000 | 106.6790 | 315856.2700 | 2960.80996 2014-04-18 14:45:00 | 2963.97000 | 2964.00000 | 2961.31000 | 2962.80000 | 35.3340 | 104689.1000 | 2962.84005 2014-04-18 14:46:00 | 2963.01000 | 2963.40000 | 2957.01000 | 2960.00000 | 84.4260 | 249887.5300 | 2959.83989 2014-04-18 14:47:00 | 2959.23000 | 2961.98000 | 2958.48000 | 2959.50000 | 74.3810 | 220176.0800 | 2960.11003 2014-04-18 14:48:00 | 2959.27000 | 2961.00000 | 2959.27000 | 2961.00000 | 23.6160 | 69911.2000 | 2960.32997 2014-04-18 14:49:00 | 2960.90000 | 2964.00000 | 2959.27000 | 2963.08000 | 54.8270 | 162398.8000 | 2962.01995 2014-04-18 14:50:00 | 2963.05000 | 2966.00000 | 2962.98000 | 2965.95000 | 69.2321 | 205226.7600 | 2964.33005 2014-04-18 14:51:00 | 2965.84000 | 2969.98000 | 2965.84000 | 2967.12000 | 56.7641 | 168420.1900 | 2967.02008 2014-04-18 14:52:00 | 2967.12000 | 2968.81000 | 2966.10000 | 2966.10000 | 64.6590 | 191883.9200 | 2967.62998 2014-04-18 14:53:00 | 2966.10000 | 2967.71000 | 2965.00000 | 2967.21000 | 65.5799 | 194558.5500 | 2966.74000 2014-04-18 14:54:00 | 2966.28000 | 2967.25000 | 2966.13000 | 2967.14000 | 40.3169 | 119607.4800 | 2966.67996 2014-04-18 14:55:00 | 2966.18000 | 2967.14000 | 2964.76000 | 2964.76000 | 30.3370 | 89974.3500 | 2965.82997 2014-04-18 14:56:00 | 2964.70000 | 2965.82000 | 2962.82000 | 2964.61000 | 136.4299 | 404421.7900 | 2964.31999 2014-04-18 14:57:00 | 2964.57000 | 2964.67000 | 2960.97000 | 2964.06000 | 108.7780 | 322251.6700 | 2962.46993 2014-04-18 14:58:00 | 2965.25000 | 2965.25000 | 2960.00000 | 2963.68000 | 88.1251 | 261032.8100 | 2962.06986 2014-04-18 14:59:00 | 2961.50000 | 2962.85000 | 2960.00000 | 2960.68000 | 84.8151 | 251161.1800 | 2961.27986 2014-04-18 15:00:00 | 2960.51000 | 2962.98000 | 2960.30000 | 2962.73000 | 46.0300 | 136315.1600 | 2961.44000 2014-04-18 15:01:00 | 2961.04000 | 2963.33000 | 2961.01000 | 2961.35000 | 51.8800 | 153662.9300 | 2961.89000 2014-04-18 15:02:00 | 2961.79000 | 2965.30000 | 2961.37000 | 2963.15000 | 79.9949 | 237055.2200 | 2963.37986 2014-04-18 15:03:00 | 2963.24000 | 2964.59000 | 2962.08000 | 2962.10000 | 50.4320 | 149436.2000 | 2963.12003 2014-04-18 15:04:00 | 2962.00000 | 2963.80000 | 2962.00000 | 2962.32000 | 36.2739 | 107467.7200 | 2962.67005 2014-04-18 15:05:00 | 2963.32000 | 2963.32000 | 2962.50000 | 2963.06000 | 14.2050 | 42091.2500 | 2963.12998 2014-04-18 15:06:00 | 2964.97000 | 2965.17000 | 2963.11000 | 2963.32000 | 33.4480 | 99139.4100 | 2963.98998 2014-04-18 15:07:00 | 2964.40000 | 2965.22000 | 2963.39000 | 2965.07000 | 56.4120 | 167215.9200 | 2964.19004 2014-04-18 15:08:00 | 2965.30000 | 2966.00000 | 2964.40000 | 2965.03000 | 6.0160 | 17840.1400 | 2965.44999 2014-04-18 15:09:00 | 2965.20000 | 2968.41000 | 2963.34000 | 2965.03000 | 74.4120 | 220623.3600 | 2964.89005 2014-04-18 15:10:00 | 2966.38000 | 2968.16000 | 2965.32000 | 2966.84000 | 35.5910 | 105597.0400 | 2966.96001 2014-04-18 15:11:00 | 2967.03000 | 2969.31000 | 2965.58000 | 2967.10000 | 74.3369 | 220606.7300 | 2967.65992 2014-04-18 15:12:00 | 2967.20000 | 2967.98000 | 2963.23000 | 2963.23000 | 116.8570 | 346629.4100 | 2966.26988 2014-04-18 15:13:00 | 2963.20000 | 2966.73000 | 2961.86000 | 2966.73000 | 55.8120 | 165442.8100 | 2964.29004 2014-04-18 15:14:00 | 2965.40000 | 2965.40000 | 2963.09000 | 2964.16000 | 21.9500 | 65068.8500 | 2964.41000 2014-04-18 15:15:00 | 2965.20000 | 2965.40000 | 2963.66000 | 2964.08000 | 28.9270 | 85753.6000 | 2964.47997 2014-04-18 15:16:00 | 2963.53000 | 2964.46000 | 2961.50000 | 2963.46000 | 63.7910 | 189031.7600 | 2963.30002 2014-04-18 15:17:00 | 2963.12000 | 2965.00000 | 2961.00000 | 2964.56000 | 67.7121 | 200623.4500 | 2962.89005 2014-04-18 15:18:00 | 2963.31000 | 2963.31000 | 2961.00000 | 2962.88000 | 32.0810 | 95028.8800 | 2962.15001 2014-04-18 15:19:00 | 2962.68000 | 2962.70000 | 2961.15000 | 2961.90000 | 33.3230 | 98707.2800 | 2962.14003 2014-04-18 15:20:00 | 2962.00000 | 2962.03000 | 2959.33000 | 2960.50000 | 69.2570 | 205065.1300 | 2960.92993 2014-04-18 15:21:00 | 2962.00000 | 2962.00000 | 2960.74000 | 2961.84000 | 55.7770 | 165177.3200 | 2961.38994 2014-04-18 15:22:00 | 2962.00000 | 2962.71000 | 2960.00000 | 2961.16000 | 53.5620 | 158612.1800 | 2961.28004 2014-04-18 15:23:00 | 2962.28000 | 2963.86000 | 2960.60000 | 2962.94000 | 50.4330 | 149401.5700 | 2962.38005 2014-04-18 15:24:00 | 2962.10000 | 2962.94000 | 2961.07000 | 2961.32000 | 32.6330 | 96654.2900 | 2961.86003 2014-04-18 15:25:00 | 2961.03000 | 2963.00000 | 2961.00000 | 2962.67000 | 82.0059 | 242907.2900 | 2962.06989 2014-04-18 15:26:00 | 2962.67000 | 2963.00000 | 2962.67000 | 2962.69000 | 9.7160 | 28787.5500 | 2962.89999 2014-04-18 15:27:00 | 2962.69000 | 2963.96000 | 2962.11000 | 2962.24000 | 11.4500 | 33922.2400 | 2962.64000 2014-04-18 15:28:00 | 2962.28000 | 2962.98000 | 2962.28000 | 2962.98000 | 15.3790 | 45565.0800 | 2962.80999 2014-04-18 15:29:00 | 2962.45000 | 2963.60000 | 2962.41000 | 2962.41000 | 27.0280 | 80079.4900 | 2962.82998 2014-04-18 15:30:00 | 2963.41000 | 2963.41000 | 2961.41000 | 2962.80000 | 32.1290 | 95180.1400 | 2962.43999 2014-04-18 15:31:00 | 2962.50000 | 2963.95000 | 2962.13000 | 2962.83000 | 31.3900 | 93010.8200 | 2963.07000 2014-04-18 15:32:00 | 2962.75000 | 2963.79000 | 2961.60000 | 2961.60000 | 41.7540 | 123712.1400 | 2962.88006 2014-04-18 15:33:00 | 2961.25000 | 2963.91000 | 2961.25000 | 2963.80000 | 39.4560 | 116914.9700 | 2963.16995 2014-04-18 15:34:00 | 2963.83000 | 2966.18000 | 2962.50000 | 2963.19000 | 46.0860 | 136632.5500 | 2964.72994 2014-04-18 15:35:00 | 2964.00000 | 2966.05000 | 2963.16000 | 2965.62000 | 38.4830 | 114087.7900 | 2964.63004 2014-04-18 15:36:00 | 2965.27000 | 2965.27000 | 2963.24000 | 2963.88000 | 8.9400 | 26496.8800 | 2963.86000 2014-04-18 15:37:00 | 2964.39000 | 2966.38000 | 2964.39000 | 2966.38000 | 48.3620 | 143434.8400 | 2965.86003 2014-04-18 15:38:00 | 2966.37000 | 2971.05000 | 2966.37000 | 2971.00000 | 55.7679 | 165576.6500 | 2969.02996 2014-04-18 15:39:00 | 2972.61000 | 2979.00000 | 2972.00000 | 2977.66000 | 83.6331 | 248863.6100 | 2975.66009 2014-04-18 15:40:00 | 2978.48000 | 2979.41000 | 2975.00000 | 2976.22000 | 68.5560 | 204067.2600 | 2976.64991 2014-04-18 15:41:00 | 2975.53000 | 2976.79000 | 2972.00000 | 2976.23000 | 59.8120 | 177981.2900 | 2975.68004 2014-04-18 15:42:00 | 2975.14000 | 2977.59000 | 2973.82000 | 2974.82000 | 88.9419 | 264665.3500 | 2975.71006 2014-04-18 15:43:00 | 2974.82000 | 2976.40000 | 2972.33000 | 2974.99000 | 73.7829 | 219439.3000 | 2974.12007 2014-04-18 15:44:00 | 2974.99000 | 2976.00000 | 2972.99000 | 2974.00000 | 15.7710 | 46915.2100 | 2974.78001 2014-04-18 15:45:00 | 2974.00000 | 2975.50000 | 2974.00000 | 2974.95000 | 46.9799 | 139756.8600 | 2974.82000 2014-04-18 15:46:00 | 2974.27000 | 2975.10000 | 2973.12000 | 2974.77000 | 82.9020 | 246567.8700 | 2974.21005 2014-04-18 15:47:00 | 2974.07000 | 2975.00000 | 2973.52000 | 2974.00000 | 70.5191 | 209727.9800 | 2974.05998 2014-04-18 15:48:00 | 2973.87000 | 2975.00000 | 2966.02000 | 2969.55000 | 50.8899 | 151219.8900 | 2971.51000 2014-04-18 15:49:00 | 2967.33000 | 2969.99000 | 2965.35000 | 2968.97000 | 51.8180 | 153826.8400 | 2968.59996 2014-04-18 15:50:00 | 2969.00000 | 2969.97000 | 2967.00000 | 2967.19000 | 34.5910 | 102670.2200 | 2968.12001 2014-04-18 15:51:00 | 2967.89000 | 2968.00000 | 2965.40000 | 2968.00000 | 31.9020 | 94631.5900 | 2966.32002 2014-04-18 15:52:00 | 2967.80000 | 2969.91000 | 2967.55000 | 2968.64000 | 55.0230 | 163359.8600 | 2968.94005 2014-04-18 15:53:00 | 2968.02000 | 2969.97000 | 2965.35000 | 2969.75000 | 49.6161 | 147259.5400 | 2967.97993 2014-04-18 15:54:00 | 2969.73000 | 2969.92000 | 2966.71000 | 2968.26000 | 59.4221 | 176374.2500 | 2968.16004 2014-04-18 15:55:00 | 2968.85000 | 2970.10000 | 2967.12000 | 2970.10000 | 69.6661 | 206814.9100 | 2968.65991 2014-04-18 15:56:00 | 2969.80000 | 2975.00000 | 2968.67000 | 2970.10000 | 49.6521 | 147518.2800 | 2971.04003 2014-04-18 15:57:00 | 2970.60000 | 2972.88000 | 2970.00000 | 2971.11000 | 51.3770 | 152658.9700 | 2971.34995 2014-04-18 15:58:00 | 2971.04000 | 2973.26000 | 2971.04000 | 2972.09000 | 20.7610 | 61709.2700 | 2972.36001 2014-04-18 15:59:00 | 2972.22000 | 2973.70000 | 2971.00000 | 2973.70000 | 31.3480 | 93182.0600 | 2972.49998 2014-04-18 16:00:00 | 2973.96000 | 2975.50000 | 2972.82000 | 2975.50000 | 145.9738 | 434172.7700 | 2974.32019 2014-04-18 16:01:00 | 2974.92000 | 2975.14000 | 2967.68000 | 2967.68000 | 101.4258 | 301618.1100 | 2973.77986 2014-04-18 16:02:00 | 2967.79000 | 2968.56000 | 2960.00000 | 2964.56000 | 117.4622 | 347978.1700 | 2962.47009 2014-04-18 16:03:00 | 2964.51000 | 2964.56000 | 2957.65000 | 2961.00000 | 75.3599 | 223121.7800 | 2960.75000 2014-04-18 16:04:00 | 2960.00000 | 2960.00000 | 2957.00000 | 2960.00000 | 45.7890 | 135463.0300 | 2958.41998 2014-04-18 16:05:00 | 2960.00000 | 2966.50000 | 2957.40000 | 2959.97000 | 72.8959 | 215776.3200 | 2960.05990 2014-04-18 16:06:00 | 2959.97000 | 2964.00000 | 2959.97000 | 2963.14000 | 34.6100 | 102515.2400 | 2962.01000 2014-04-18 16:07:00 | 2963.24000 | 2964.65000 | 2963.24000 | 2963.88000 | 21.9310 | 65000.3400 | 2963.86001 2014-04-18 16:08:00 | 2965.89000 | 2966.47000 | 2962.97000 | 2963.30000 | 33.3749 | 98923.0100 | 2963.98994 2014-04-18 16:09:00 | 2963.30000 | 2965.41000 | 2963.00000 | 2964.50000 | 28.8400 | 85508.4000 | 2964.92000 2014-04-18 16:10:00 | 2965.00000 | 2966.00000 | 2965.00000 | 2965.47000 | 36.1020 | 107054.6000 | 2965.34002 2014-04-18 16:11:00 | 2964.62000 | 2966.57000 | 2964.62000 | 2965.75000 | 25.6990 | 76215.0200 | 2965.67999 2014-04-18 16:12:00 | 2966.86000 | 2969.60000 | 2966.50000 | 2969.60000 | 35.3210 | 104818.8800 | 2967.61001 2014-04-18 16:13:00 | 2970.00000 | 2971.56000 | 2969.00000 | 2971.31000 | 54.8240 | 162869.4600 | 2970.77007 2014-04-18 16:14:00 | 2970.02000 | 2971.03000 | 2965.35000 | 2967.13000 | 51.3410 | 152372.9700 | 2967.86002 2014-04-18 16:15:00 | 2967.11000 | 2967.13000 | 2962.79000 | 2966.90000 | 38.0490 | 112876.7800 | 2966.61999 2014-04-18 16:16:00 | 2966.90000 | 2967.12000 | 2964.66000 | 2966.29000 | 23.6700 | 70197.5900 | 2965.68000 2014-04-18 16:17:00 | 2965.16000 | 2966.81000 | 2965.00000 | 2965.00000 | 12.2050 | 36196.7400 | 2965.72998 2014-04-18 16:18:00 | 2965.00000 | 2966.97000 | 2964.93000 | 2966.96000 | 12.6940 | 37639.7900 | 2965.16002 2014-04-18 16:19:00 | 2966.96000 | 2968.00000 | 2966.00000 | 2967.77000 | 21.6470 | 64226.7500 | 2966.99998 2014-04-18 16:20:00 | 2967.70000 | 2968.00000 | 2966.00000 | 2966.00000 | 37.8910 | 112427.6100 | 2967.13001 2014-04-18 16:21:00 | 2966.16000 | 2967.00000 | 2965.93000 | 2966.70000 | 16.4030 | 48654.7500 | 2966.21002 2014-04-18 16:22:00 | 2965.00000 | 2966.57000 | 2962.52000 | 2963.09000 | 38.4309 | 113899.7100 | 2963.75001 2014-04-18 16:23:00 | 2964.71000 | 2964.71000 | 2959.97000 | 2960.05000 | 50.4601 | 149450.6200 | 2961.76000 2014-04-18 16:24:00 | 2960.64000 | 2961.55000 | 2959.10000 | 2961.50000 | 25.6390 | 75901.4800 | 2960.38999 2014-04-18 16:25:00 | 2960.11000 | 2962.00000 | 2960.00000 | 2960.00000 | 31.6470 | 93695.9200 | 2960.65997 2014-04-18 16:26:00 | 2960.03000 | 2965.00000 | 2955.94000 | 2962.58000 | 25.7590 | 76266.6500 | 2960.77999 2014-04-18 16:27:00 | 2960.85000 | 2962.35000 | 2954.96000 | 2954.97000 | 60.7291 | 179528.4700 | 2956.21998 2014-04-18 16:28:00 | 2954.00000 | 2961.25000 | 2954.00000 | 2956.98000 | 30.2730 | 89499.3900 | 2956.41003 2014-04-18 16:29:00 | 2957.00000 | 2962.05000 | 2956.94000 | 2960.12000 | 26.4240 | 78159.3000 | 2957.89004 2014-04-18 16:30:00 | 2959.27000 | 2960.55000 | 2959.27000 | 2959.42000 | 8.2610 | 24447.8700 | 2959.43000 2014-04-18 16:31:00 | 2960.00000 | 2960.00000 | 2957.61000 | 2957.61000 | 20.3110 | 60095.4000 | 2958.76001 2014-04-18 16:32:00 | 2958.98000 | 2959.00000 | 2953.37000 | 2959.00000 | 89.6220 | 264944.0300 | 2956.24006 2014-04-18 16:33:00 | 2953.70000 | 2960.00000 | 2950.00000 | 2952.00000 | 108.6039 | 320643.3900 | 2952.41015 2014-04-18 16:34:00 | 2953.51000 | 2957.39000 | 2953.37000 | 2954.00000 | 24.5090 | 72432.8500 | 2955.35999 2014-04-18 16:35:00 | 2955.01000 | 2955.67000 | 2954.15000 | 2955.46000 | 34.5780 | 102174.1000 | 2954.88998 2014-04-18 16:36:00 | 2955.46000 | 2956.00000 | 2953.17000 | 2954.86000 | 38.6501 | 114207.4200 | 2954.91000 2014-04-18 16:37:00 | 2955.99000 | 2959.99000 | 2955.97000 | 2958.23000 | 27.5570 | 81492.5500 | 2957.23997 2014-04-18 16:38:00 | 2957.30000 | 2959.48000 | 2957.30000 | 2959.45000 | 28.3920 | 83977.0100 | 2957.77002 2014-04-18 16:39:00 | 2958.67000 | 2962.98000 | 2957.30000 | 2962.98000 | 43.8271 | 129679.9100 | 2958.89996 2014-04-18 16:40:00 | 2959.09000 | 2966.39000 | 2959.09000 | 2966.39000 | 41.0180 | 121481.2600 | 2961.65997 2014-04-18 16:41:00 | 2966.50000 | 2966.50000 | 2957.71000 | 2961.77000 | 17.0540 | 50494.7800 | 2960.88002 2014-04-18 16:42:00 | 2961.01000 | 2962.09000 | 2959.06000 | 2959.23000 | 17.6660 | 52293.4600 | 2960.11998 2014-04-18 16:43:00 | 2960.00000 | 2966.37000 | 2955.62000 | 2961.55000 | 59.5929 | 176400.4500 | 2960.09006 2014-04-18 16:44:00 | 2961.55000 | 2961.55000 | 2956.00000 | 2957.18000 | 31.8860 | 94299.9600 | 2957.40996 2014-04-18 16:45:00 | 2957.18000 | 2959.95000 | 2956.02000 | 2959.00000 | 23.2330 | 68728.8900 | 2958.24002 2014-04-18 16:46:00 | 2957.06000 | 2957.33000 | 2957.06000 | 2957.30000 | 9.2610 | 27385.5200 | 2957.08000 2014-04-18 16:47:00 | 2958.77000 | 2958.77000 | 2957.33000 | 2958.40000 | 27.1830 | 80412.7700 | 2958.20003 2014-04-18 16:48:00 | 2958.36000 | 2964.87000 | 2956.00000 | 2959.18000 | 20.9360 | 61960.0800 | 2959.49997 2014-04-18 16:49:00 | 2956.09000 | 2961.85000 | 2956.00000 | 2960.67000 | 35.3280 | 104569.2000 | 2959.94998 2014-04-18 16:50:00 | 2960.19000 | 2960.19000 | 2957.21000 | 2957.95000 | 6.2520 | 18497.1400 | 2958.59000 2014-04-18 16:51:00 | 2961.97000 | 2961.97000 | 2958.97000 | 2959.91000 | 24.2420 | 71769.4800 | 2960.54002 2014-04-18 16:52:00 | 2959.83000 | 2964.00000 | 2957.00000 | 2958.66000 | 29.1360 | 86206.6400 | 2958.76996 2014-04-18 16:53:00 | 2958.70000 | 2958.80000 | 2957.09000 | 2958.58000 | 15.0350 | 44475.6200 | 2958.13997 2014-04-18 16:54:00 | 2957.07000 | 2962.00000 | 2957.07000 | 2962.00000 | 26.1090 | 77285.1900 | 2960.09999 2014-04-18 16:55:00 | 2961.98000 | 2962.00000 | 2961.00000 | 2961.98000 | 11.5740 | 34279.4200 | 2961.76002 2014-04-18 16:56:00 | 2961.02000 | 2962.00000 | 2961.00000 | 2962.00000 | 13.2050 | 39108.8200 | 2961.66998 2014-04-18 16:57:00 | 2962.46000 | 2962.48000 | 2958.63000 | 2958.97000 | 19.8450 | 58742.3100 | 2960.05997 2014-04-18 16:58:00 | 2960.36000 | 2963.12000 | 2960.00000 | 2962.64000 | 31.5880 | 93514.6800 | 2960.44998 2014-04-18 16:59:00 | 2963.23000 | 2963.29000 | 2960.16000 | 2962.50000 | 11.5120 | 34094.1100 | 2961.61001 2014-04-18 17:00:00 | 2962.72000 | 2962.79000 | 2958.60000 | 2958.60000 | 15.3000 | 45296.6900 | 2960.57000 2014-04-18 17:01:00 | 2958.60000 | 2960.62000 | 2956.00000 | 2960.62000 | 29.5410 | 87372.8100 | 2957.68001 2014-04-18 17:02:00 | 2960.69000 | 2960.97000 | 2956.02000 | 2959.21000 | 61.1140 | 180836.2400 | 2959.00008 2014-04-18 17:03:00 | 2959.28000 | 2959.28000 | 2956.03000 | 2958.00000 | 0.6790 | 2009.1400 | 2958.97000 2014-04-18 17:04:00 | 2958.04000 | 2958.04000 | 2955.10000 | 2957.94000 | 26.3520 | 77926.4400 | 2957.14002 2014-04-18 17:05:00 | 2958.04000 | 2959.37000 | 2957.81000 | 2959.33000 | 21.1530 | 62588.1200 | 2958.83002 2014-04-18 17:06:00 | 2959.31000 | 2964.22000 | 2959.04000 | 2961.59000 | 57.5981 | 170502.3600 | 2960.20996 2014-04-18 17:07:00 | 2964.55000 | 2964.55000 | 2961.87000 | 2962.31000 | 34.6860 | 102756.6100 | 2962.47995 2014-04-18 17:08:00 | 2963.39000 | 2963.47000 | 2960.00000 | 2961.57000 | 24.1420 | 71505.2700 | 2961.86002 2014-04-18 17:09:00 | 2961.01000 | 2961.04000 | 2958.16000 | 2961.00000 | 8.8610 | 26235.1500 | 2960.74000 2014-04-18 17:10:00 | 2960.61000 | 2964.97000 | 2960.61000 | 2964.39000 | 40.6171 | 120349.9500 | 2963.03996 2014-04-18 17:11:00 | 2964.07000 | 2970.42000 | 2964.05000 | 2968.73000 | 41.4340 | 122947.1800 | 2967.30006 2014-04-18 17:12:00 | 2968.74000 | 2968.97000 | 2962.59000 | 2968.58000 | 27.6770 | 82060.4700 | 2964.92997 2014-04-18 17:13:00 | 2965.03000 | 2968.00000 | 2964.54000 | 2967.96000 | 23.1510 | 68671.9900 | 2966.26001 2014-04-18 17:14:00 | 2967.80000 | 2971.37000 | 2965.17000 | 2967.78000 | 37.2699 | 110614.9400 | 2967.94000 2014-04-18 17:15:00 | 2970.08000 | 2972.00000 | 2965.84000 | 2970.50000 | 36.7550 | 109189.8600 | 2970.74994 2014-04-18 17:16:00 | 2969.68000 | 2969.68000 | 2960.14000 | 2968.00000 | 16.4880 | 48940.1200 | 2968.22999 2014-04-18 17:17:00 | 2965.63000 | 2968.01000 | 2964.78000 | 2968.01000 | 17.2910 | 51284.6000 | 2965.97001 2014-04-18 17:18:00 | 2967.93000 | 2968.04000 | 2965.00000 | 2965.00000 | 26.9230 | 79865.8700 | 2966.46003 2014-04-18 17:19:00 | 2965.00000 | 2969.71000 | 2965.00000 | 2965.94000 | 49.6310 | 147225.4600 | 2966.40002 2014-04-18 17:20:00 | 2965.94000 | 2968.71000 | 2965.94000 | 2968.22000 | 11.3390 | 33651.0300 | 2967.72000 2014-04-18 17:21:00 | 2968.11000 | 2968.32000 | 2965.65000 | 2967.83000 | 24.1730 | 71727.7200 | 2967.27002 2014-04-18 17:22:00 | 2968.10000 | 2968.71000 | 2965.00000 | 2965.37000 | 20.9230 | 62094.4800 | 2967.76002 2014-04-18 17:23:00 | 2965.50000 | 2968.52000 | 2965.00000 | 2965.78000 | 26.1630 | 77609.2500 | 2966.37003 2014-04-18 17:24:00 | 2967.79000 | 2968.73000 | 2965.34000 | 2968.02000 | 42.6260 | 126498.7200 | 2967.63994 2014-04-18 17:25:00 | 2968.58000 | 2970.00000 | 2967.14000 | 2967.28000 | 8.8080 | 26149.3200 | 2968.80999 2014-04-18 17:26:00 | 2969.68000 | 2970.00000 | 2967.00000 | 2968.01000 | 40.9880 | 121684.3600 | 2968.77997 2014-04-18 17:27:00 | 2967.14000 | 2969.00000 | 2967.00000 | 2967.73000 | 14.0290 | 41635.8600 | 2967.84000 2014-04-18 17:28:00 | 2968.35000 | 2970.00000 | 2967.00000 | 2967.00000 | 14.8140 | 43971.0100 | 2968.21002 2014-04-18 17:29:00 | 2967.11000 | 2968.94000 | 2967.00000 | 2967.92000 | 28.8490 | 85626.5200 | 2968.08999 2014-04-18 17:30:00 | 2967.22000 | 2968.32000 | 2967.00000 | 2968.00000 | 32.7060 | 97064.9300 | 2967.79996 2014-04-18 17:31:00 | 2968.00000 | 2970.00000 | 2960.10000 | 2966.89000 | 42.4630 | 125966.0200 | 2966.49004 2014-04-18 17:32:00 | 2966.89000 | 2970.00000 | 2966.00000 | 2969.77000 | 32.2800 | 95802.7600 | 2967.87000 2014-04-18 17:33:00 | 2966.11000 | 2968.36000 | 2965.00000 | 2967.65000 | 37.4260 | 111069.6400 | 2967.70995 2014-04-18 17:34:00 | 2967.65000 | 2968.86000 | 2967.55000 | 2968.08000 | 17.0890 | 50723.6800 | 2968.20999 2014-04-18 17:35:00 | 2968.50000 | 2968.53000 | 2967.90000 | 2968.23000 | 8.2810 | 24580.8100 | 2968.34000 2014-04-18 17:36:00 | 2968.10000 | 2968.50000 | 2967.33000 | 2968.50000 | 21.1580 | 62798.9200 | 2968.08999 2014-04-18 17:37:00 | 2968.31000 | 2968.32000 | 2967.33000 | 2968.20000 | 9.4570 | 28065.4400 | 2967.68999 2014-04-18 17:38:00 | 2968.10000 | 2970.00000 | 2965.20000 | 2965.20000 | 11.4000 | 33841.1100 | 2968.52000 2014-04-18 17:39:00 | 2966.17000 | 2966.17000 | 2965.20000 | 2965.20000 | 22.6990 | 67325.9200 | 2966.02999 2014-04-18 17:40:00 | 2965.20000 | 2966.37000 | 2956.10000 | 2961.64000 | 21.0320 | 62280.6300 | 2961.23001 2014-04-18 17:41:00 | 2961.64000 | 2966.05000 | 2958.39000 | 2962.19000 | 39.1520 | 115963.3900 | 2961.88003 2014-04-18 17:42:00 | 2965.67000 | 2965.67000 | 2963.16000 | 2963.16000 | 15.5200 | 46008.3500 | 2964.46000 2014-04-18 17:43:00 | 2963.27000 | 2963.41000 | 2959.14000 | 2962.96000 | 29.0320 | 85963.8900 | 2961.00002 2014-04-18 17:44:00 | 2962.85000 | 2963.38000 | 2960.00000 | 2962.96000 | 24.4960 | 72557.2300 | 2961.99997 2014-04-18 17:45:00 | 2963.38000 | 2965.70000 | 2961.08000 | 2965.70000 | 23.6170 | 69970.8600 | 2962.72998 2014-04-18 17:46:00 | 2963.93000 | 2964.35000 | 2963.31000 | 2964.10000 | 24.8920 | 73781.3700 | 2964.06002 2014-04-18 17:47:00 | 2966.11000 | 2968.00000 | 2962.30000 | 2963.76000 | 28.4280 | 84310.3100 | 2965.74998 2014-04-18 17:48:00 | 2963.94000 | 2968.79000 | 2963.94000 | 2965.60000 | 25.3610 | 75242.3300 | 2966.85001 2014-04-18 17:49:00 | 2966.00000 | 2966.06000 | 2962.70000 | 2962.78000 | 22.3040 | 66119.8800 | 2964.49003 2014-04-18 17:50:00 | 2962.62000 | 2968.82000 | 2962.62000 | 2968.82000 | 20.9230 | 62064.7000 | 2966.34002 2014-04-18 17:51:00 | 2966.27000 | 2969.00000 | 2963.53000 | 2967.27000 | 25.2170 | 74815.1000 | 2966.84997 2014-04-18 17:52:00 | 2965.24000 | 2966.77000 | 2964.10000 | 2965.03000 | 12.9460 | 38389.8100 | 2965.37998 2014-04-18 17:53:00 | 2966.13000 | 2966.21000 | 2964.00000 | 2965.94000 | 37.7779 | 112030.8600 | 2965.50997 2014-04-18 17:54:00 | 2964.53000 | 2967.00000 | 2963.05000 | 2966.88000 | 15.6660 | 46449.9500 | 2965.01998 2014-04-18 17:55:00 | 2965.85000 | 2965.85000 | 2965.25000 | 2965.26000 | 3.9000 | 11565.5000 | 2965.51000 2014-04-18 17:56:00 | 2964.48000 | 2964.48000 | 2961.51000 | 2963.39000 | 15.8220 | 46884.3600 | 2963.24001 2014-04-18 17:57:00 | 2963.55000 | 2965.32000 | 2963.30000 | 2964.68000 | 22.4870 | 66664.6900 | 2964.58998 2014-04-18 17:58:00 | 2964.24000 | 2965.32000 | 2964.24000 | 2965.00000 | 7.0490 | 20900.4800 | 2965.03000 2014-04-18 17:59:00 | 2965.11000 | 2965.11000 | 2960.03000 | 2962.44000 | 8.1040 | 24007.0700 | 2962.37001 2014-04-18 18:00:00 | 2963.01000 | 2968.70000 | 2963.01000 | 2966.25000 | 5.9820 | 17737.6900 | 2965.18000 2014-04-18 18:01:00 | 2967.00000 | 2967.00000 | 2963.25000 | 2965.80000 | 28.2580 | 83776.9200 | 2964.71998 2014-04-18 18:02:00 | 2963.55000 | 2965.03000 | 2961.00000 | 2963.59000 | 17.7840 | 52708.5600 | 2963.82002 2014-04-18 18:03:00 | 2962.81000 | 2964.08000 | 2961.17000 | 2961.62000 | 13.0210 | 38570.0500 | 2962.14000 2014-04-18 18:04:00 | 2963.06000 | 2963.06000 | 2961.96000 | 2962.12000 | 0.5920 | 1754.0800 | 2962.97000 2014-04-18 18:05:00 | 2962.97000 | 2962.97000 | 2961.56000 | 2962.78000 | 12.0020 | 35560.3700 | 2962.87001 2014-04-18 18:06:00 | 2965.53000 | 2967.93000 | 2962.48000 | 2965.57000 | 31.7431 | 94118.7800 | 2965.02003 2014-04-18 18:07:00 | 2962.91000 | 2967.79000 | 2962.91000 | 2966.24000 | 6.6910 | 19845.0100 | 2965.93000 2014-04-18 18:08:00 | 2967.93000 | 2967.93000 | 2967.59000 | 2967.72000 | 3.6830 | 10930.0100 | 2967.69000 2014-04-18 18:09:00 | 2967.72000 | 2967.72000 | 2967.70000 | 2967.70000 | 1.2090 | 3587.9500 | 2967.70000 2014-04-18 18:10:00 | 2967.26000 | 2968.10000 | 2962.37000 | 2967.85000 | 23.0140 | 68270.4700 | 2966.48003 2014-04-18 18:11:00 | 2966.98000 | 2967.18000 | 2966.98000 | 2967.18000 | 2.2200 | 6587.0400 | 2967.13000 2014-04-18 18:12:00 | 2967.97000 | 2968.00000 | 2967.97000 | 2968.00000 | 3.4970 | 10379.0800 | 2968.00000 2014-04-18 18:13:00 | 2967.50000 | 2970.00000 | 2964.22000 | 2964.22000 | 25.6200 | 76079.0900 | 2969.52000 2014-04-18 18:14:00 | 2967.35000 | 2968.32000 | 2964.00000 | 2966.70000 | 19.1060 | 56682.4700 | 2966.73997 2014-04-18 18:15:00 | 2965.17000 | 2966.64000 | 2962.76000 | 2964.97000 | 23.4340 | 69490.6100 | 2965.38003 2014-04-18 18:16:00 | 2964.97000 | 2968.00000 | 2962.79000 | 2966.15000 | 7.5560 | 22410.3900 | 2965.90999 2014-04-18 18:17:00 | 2968.00000 | 2970.00000 | 2968.00000 | 2969.87000 | 2.6200 | 7779.3500 | 2969.22000 2014-04-18 18:18:00 | 2967.07000 | 2970.50000 | 2967.05000 | 2970.50000 | 12.6130 | 37442.5100 | 2968.57001 2014-04-18 18:19:00 | 2971.74000 | 2972.00000 | 2967.66000 | 2967.77000 | 3.2900 | 9764.4600 | 2967.92000 2014-04-18 18:20:00 | 2967.76000 | 2967.99000 | 2967.76000 | 2967.99000 | 2.2550 | 6692.5400 | 2967.87000 2014-04-18 18:21:00 | 2967.81000 | 2967.82000 | 2965.00000 | 2967.20000 | 17.7500 | 52668.2300 | 2967.22000 2014-04-18 18:22:00 | 2967.29000 | 2967.79000 | 2965.63000 | 2967.20000 | 7.6290 | 22636.4400 | 2967.16000 2014-04-18 18:23:00 | 2967.79000 | 2968.36000 | 2967.40000 | 2968.36000 | 21.4840 | 63757.9000 | 2967.69003 2014-04-18 18:24:00 | 2969.36000 | 2971.22000 | 2969.36000 | 2970.00000 | 12.1610 | 36123.3300 | 2970.42000 2014-04-18 18:25:00 | 2971.37000 | 2971.42000 | 2970.65000 | 2970.65000 | 10.8950 | 32373.3500 | 2971.38998 2014-04-18 18:26:00 | 2970.90000 | 2970.97000 | 2970.71000 | 2970.97000 | 7.4670 | 22182.5300 | 2970.73999 2014-04-18 18:27:00 | 2971.13000 | 2975.00000 | 2970.00000 | 2975.00000 | 58.0459 | 172595.5000 | 2973.42992 2014-04-18 18:28:00 | 2975.00000 | 2975.00000 | 2970.51000 | 2970.51000 | 17.3500 | 51597.6300 | 2973.93000 2014-04-18 18:29:00 | 2973.52000 | 2975.45000 | 2973.52000 | 2974.87000 | 22.1510 | 65881.0800 | 2974.18001 2014-04-18 18:30:00 | 2975.00000 | 2977.00000 | 2974.33000 | 2974.33000 | 25.6940 | 76442.2100 | 2975.10003 2014-04-18 18:31:00 | 2972.54000 | 2975.92000 | 2972.54000 | 2975.89000 | 26.4770 | 78760.6300 | 2974.67997 2014-04-18 18:32:00 | 2975.92000 | 2977.50000 | 2973.55000 | 2977.37000 | 47.2690 | 140675.3000 | 2976.05998 2014-04-18 18:33:00 | 2977.04000 | 2977.04000 | 2970.73000 | 2974.26000 | 19.5570 | 58189.5700 | 2975.37998 2014-04-18 18:34:00 | 2976.00000 | 2976.81000 | 2974.87000 | 2976.81000 | 7.8980 | 23504.8900 | 2976.05999 2014-04-18 18:35:00 | 2976.03000 | 2976.17000 | 2972.16000 | 2972.16000 | 18.5080 | 55054.7500 | 2974.64999 2014-04-18 18:36:00 | 2972.09000 | 2975.67000 | 2972.09000 | 2975.15000 | 5.6280 | 16740.0000 | 2974.41000 2014-04-18 18:37:00 | 2974.39000 | 2976.77000 | 2973.71000 | 2976.13000 | 6.5120 | 19373.0200 | 2974.97000 2014-04-18 18:38:00 | 2975.63000 | 2975.63000 | 2975.05000 | 2975.05000 | 10.3310 | 30736.7900 | 2975.20000 2014-04-18 18:39:00 | 2972.25000 | 2974.59000 | 2972.19000 | 2974.06000 | 17.1230 | 50920.5300 | 2973.81002 2014-04-18 18:40:00 | 2973.43000 | 2974.20000 | 2973.43000 | 2974.20000 | 1.2780 | 3800.8100 | 2974.03000 2014-04-18 18:41:00 | 2973.78000 | 2974.00000 | 2973.75000 | 2973.95000 | 5.9560 | 17712.8100 | 2973.93999 2014-04-18 18:42:00 | 2974.19000 | 2974.19000 | 2974.19000 | 2974.19000 | 0.0110 | 32.7200 | 2974.19000 2014-04-18 18:43:00 | 2975.00000 | 2976.38000 | 2975.00000 | 2976.38000 | 4.8830 | 14530.1400 | 2975.66000 2014-04-18 18:44:00 | 2976.40000 | 2976.50000 | 2971.50000 | 2976.50000 | 12.4360 | 37004.4700 | 2975.58998 2014-04-18 18:45:00 | 2976.47000 | 2976.47000 | 2974.16000 | 2974.82000 | 21.9160 | 65191.1800 | 2974.58997 2014-04-18 18:46:00 | 2974.84000 | 2976.47000 | 2974.66000 | 2976.47000 | 17.5540 | 52228.3200 | 2975.29002 2014-04-18 18:47:00 | 2976.47000 | 2976.47000 | 2975.08000 | 2975.40000 | 19.5990 | 58322.5000 | 2975.78999 2014-04-18 18:48:00 | 2976.47000 | 2976.86000 | 2976.47000 | 2976.86000 | 1.7220 | 5125.5600 | 2976.51000 2014-04-18 18:49:00 | 2976.91000 | 2977.50000 | 2976.91000 | 2977.50000 | 2.9220 | 8699.5800 | 2977.27000 2014-04-18 18:50:00 | . | . | . | . | . | . | . 2014-04-18 18:51:00 | 2977.50000 | 2977.67000 | 2977.50000 | 2977.67000 | 0.1210 | 360.2800 | 2977.53000 2014-04-18 18:52:00 | . | . | . | . | . | . | . 2014-04-18 18:53:00 | 2978.90000 | 2979.25000 | 2978.90000 | 2979.24000 | 0.3000 | 893.7700 | 2979.23000 2014-04-18 18:54:00 | 2978.17000 | 2980.00000 | 2976.97000 | 2977.35000 | 21.3930 | 63693.8000 | 2977.32002 2014-04-18 18:55:00 | 2979.22000 | 2979.22000 | 2975.11000 | 2976.45000 | 15.8950 | 47317.5600 | 2976.87997 2014-04-18 18:56:00 | 2975.10000 | 2976.05000 | 2973.92000 | 2974.69000 | 18.7640 | 55832.1100 | 2975.49003 2014-04-18 18:57:00 | 2974.62000 | 2975.26000 | 2970.14000 | 2971.25000 | 34.9511 | 103861.9500 | 2971.64001 2014-04-18 18:58:00 | 2972.93000 | 2977.03000 | 2971.36000 | 2977.03000 | 12.5750 | 37383.8500 | 2972.86998 2014-04-18 18:59:00 | 2973.72000 | 2973.72001 | 2973.72000 | 2973.72000 | 6.7440 | 20054.7700 | 2973.72001 2014-04-18 19:00:00 | 2976.09000 | 2980.00000 | 2974.71000 | 2975.51000 | 30.8610 | 91894.2000 | 2977.68001 2014-04-18 19:01:00 | 2975.27000 | 2977.79000 | 2975.27000 | 2977.09000 | 5.5570 | 16546.1400 | 2977.52999 2014-04-18 19:02:00 | 2977.79000 | 2979.02000 | 2976.07000 | 2976.33000 | 17.9480 | 53439.7600 | 2977.47999 2014-04-18 19:03:00 | 2977.21000 | 2977.42000 | 2973.14000 | 2975.68000 | 7.6290 | 22693.7800 | 2974.67000 2014-04-18 19:04:00 | 2975.65000 | 2979.97000 | 2975.65000 | 2977.04000 | 6.6470 | 19789.6000 | 2977.21999 2014-04-18 19:05:00 | 2979.90000 | 2979.99000 | 2978.09000 | 2979.96000 | 25.7670 | 76761.7800 | 2979.06997 2014-04-18 19:06:00 | 2973.14000 | 2977.00000 | 2970.01000 | 2976.15000 | 17.6490 | 52518.1100 | 2975.69999 2014-04-18 19:07:00 | 2978.73000 | 2979.46000 | 2977.27000 | 2978.57000 | 15.0680 | 44880.0900 | 2978.49999 2014-04-18 19:08:00 | 2979.46000 | 2979.46000 | 2970.01000 | 2977.95000 | 31.2400 | 92842.6900 | 2971.92000 2014-04-18 19:09:00 | 2975.90000 | 2975.90000 | 2971.40000 | 2971.43000 | 8.3970 | 24974.0500 | 2974.15999 2014-04-18 19:10:00 | 2974.87000 | 2976.97000 | 2973.77000 | 2976.97000 | 27.2940 | 81185.8800 | 2974.50004 2014-04-18 19:11:00 | 2976.97000 | 2976.97000 | 2975.50000 | 2975.50000 | 0.2410 | 717.4200 | 2976.83000 2014-04-18 19:12:00 | 2976.85000 | 2976.93000 | 2971.82000 | 2975.49000 | 4.4160 | 13133.3000 | 2974.02999 2014-04-18 19:13:00 | . | . | . | . | . | . | . 2014-04-18 19:14:00 | 2976.41000 | 2976.41000 | 2976.11000 | 2976.11000 | 9.1900 | 27350.4600 | 2976.11000 2014-04-18 19:15:00 | 2976.17000 | 2976.17000 | 2974.52000 | 2975.00000 | 21.7790 | 64792.2800 | 2974.98999 2014-04-18 19:16:00 | 2974.97000 | 2974.97000 | 2974.97000 | 2974.97000 | 0.4060 | 1207.8400 | 2974.97000 2014-04-18 19:17:00 | . | . | . | . | . | . | . 2014-04-18 19:18:00 | 2974.61000 | 2977.97000 | 2974.61000 | 2977.97000 | 3.6510 | 10865.7700 | 2976.11000 2014-04-18 19:19:00 | 2978.53000 | 2980.00000 | 2978.40000 | 2979.11000 | 13.8590 | 41289.2500 | 2979.24000 2014-04-18 19:20:00 | 2980.00000 | 2980.00000 | 2978.51000 | 2979.95000 | 2.6980 | 8037.0700 | 2978.90000 2014-04-18 19:21:00 | 2979.46000 | 2979.57000 | 2973.10000 | 2979.03000 | 11.6150 | 34562.6200 | 2975.68998 2014-04-18 19:22:00 | 2974.65000 | 2978.37000 | 2974.65000 | 2977.47000 | 10.4960 | 31252.5200 | 2977.56999 2014-04-18 19:23:00 | 2976.33000 | 2977.51000 | 2975.20000 | 2977.36000 | 5.7050 | 16979.9400 | 2976.32999 2014-04-18 19:24:00 | 2976.02000 | 2977.74000 | 2973.43000 | 2977.74000 | 15.9070 | 47335.7500 | 2975.77998 2014-04-18 19:25:00 | 2977.74000 | 2977.79000 | 2974.77000 | 2977.63000 | 6.4780 | 19287.7200 | 2977.42000 2014-04-18 19:26:00 | 2975.25000 | 2977.46000 | 2975.25000 | 2976.63000 | 8.0160 | 23859.6800 | 2976.50999 2014-04-18 19:27:00 | 2971.71000 | 2971.71000 | 2971.71000 | 2971.71000 | 4.8400 | 14383.0800 | 2971.71000 2014-04-18 19:28:00 | 2976.72000 | 2976.72000 | 2973.52000 | 2973.52000 | 8.3840 | 24930.1600 | 2973.54001 2014-04-18 19:29:00 | 2972.62000 | 2972.62000 | 2972.62000 | 2972.62000 | 0.0800 | 237.8100 | 2972.62000 2014-04-18 19:30:00 | 2970.74000 | 2973.86000 | 2970.01000 | 2972.92000 | 21.7270 | 64568.1900 | 2971.78998 2014-04-18 19:31:00 | 2972.38000 | 2972.38000 | 2971.05000 | 2972.17000 | 16.6740 | 49556.0400 | 2972.05002 2014-04-18 19:32:00 | 2977.18000 | 2979.40000 | 2973.44000 | 2978.00000 | 6.1920 | 18430.6200 | 2976.52000 2014-04-18 19:33:00 | 2978.35000 | 2978.35002 | 2978.35000 | 2978.35000 | 9.1550 | 27266.7900 | 2978.35002 2014-04-18 19:34:00 | 2979.00000 | 2979.99000 | 2976.01000 | 2976.08000 | 5.5870 | 16635.7600 | 2977.57999 2014-04-18 19:35:00 | 2977.98000 | 2979.24000 | 2977.66000 | 2978.46000 | 6.9100 | 20578.0200 | 2978.01000 2014-04-18 19:36:00 | 2978.91000 | 2979.99000 | 2977.30000 | 2978.13000 | 15.0920 | 44960.8000 | 2979.11001 2014-04-18 19:37:00 | 2979.77000 | 2979.99000 | 2970.03000 | 2979.99000 | 6.4940 | 19346.5100 | 2979.14001 2014-04-18 19:38:00 | 2979.99000 | 2979.99000 | 2973.81000 | 2979.99000 | 17.9840 | 53502.4400 | 2975.00002 2014-04-18 19:39:00 | 2979.99000 | 2979.99000 | 2975.30000 | 2975.30000 | 8.2970 | 24697.5500 | 2976.67999 2014-04-18 19:40:00 | 2979.99000 | 2979.99000 | 2976.96000 | 2979.95000 | 12.0990 | 36039.7300 | 2978.74000 2014-04-18 19:41:00 | 2977.40000 | 2977.40000 | 2973.11000 | 2976.68000 | 11.9030 | 35417.8100 | 2975.54001 2014-04-18 19:42:00 | 2974.42000 | 2976.89000 | 2974.42000 | 2976.36000 | 11.3020 | 33631.5300 | 2975.71001 2014-04-18 19:43:00 | 2975.24000 | 2979.98000 | 2971.98000 | 2974.00000 | 41.1960 | 122463.8100 | 2972.70994 2014-04-18 19:44:00 | 2971.51000 | 2973.72000 | 2971.22000 | 2972.54000 | 10.5380 | 31318.3000 | 2971.93999 2014-04-18 19:45:00 | 2972.15000 | 2976.75000 | 2971.79000 | 2976.75000 | 13.6840 | 40695.0400 | 2973.91002 2014-04-18 19:46:00 | 2973.72000 | 2975.34000 | 2973.70000 | 2973.70000 | 7.5230 | 22376.9100 | 2974.47001 2014-04-18 19:47:00 | 2975.13000 | 2975.13000 | 2973.74000 | 2974.48000 | 5.3840 | 16014.7800 | 2974.51001 2014-04-18 19:48:00 | 2973.89000 | 2975.07000 | 2972.37000 | 2974.91000 | 9.0450 | 26900.7700 | 2974.09998 2014-04-18 19:49:00 | 2974.75000 | 2974.75000 | 2972.23000 | 2973.76000 | 9.5130 | 28286.7300 | 2973.48001 2014-04-18 19:50:00 | 2972.43000 | 2973.62000 | 2971.00000 | 2973.62000 | 11.5020 | 34190.7600 | 2972.59001 2014-04-18 19:51:00 | 2973.57000 | 2973.57000 | 2970.03000 | 2973.01000 | 23.3590 | 69417.2700 | 2971.75999 2014-04-18 19:52:00 | 2970.24000 | 2972.89000 | 2970.01000 | 2971.90000 | 30.0600 | 89297.3700 | 2970.64000 2014-04-18 19:53:00 | 2971.87000 | 2973.39000 | 2970.01000 | 2972.58000 | 16.7360 | 49730.2400 | 2971.44998 2014-04-18 19:54:00 | 2971.89000 | 2973.14000 | 2970.01000 | 2972.96000 | 16.8530 | 50067.4300 | 2970.83002 2014-04-18 19:55:00 | 2971.00000 | 2972.71000 | 2971.00000 | 2972.11000 | 6.8620 | 20390.1400 | 2971.46000 2014-04-18 19:56:00 | 2972.07000 | 2975.03000 | 2971.35000 | 2972.77000 | 48.4999 | 144239.7900 | 2974.02000 2014-04-18 19:57:00 | 2971.46000 | 2972.77000 | 2971.00000 | 2971.04000 | 7.3580 | 21866.3000 | 2971.77000 2014-04-18 19:58:00 | 2972.48000 | 2972.76000 | 2971.00000 | 2971.06000 | 12.8500 | 38182.2500 | 2971.38000 2014-04-18 19:59:00 | 2972.27000 | 2972.53000 | 2971.00000 | 2971.83000 | 2.2680 | 6739.3100 | 2971.48000 2014-04-18 20:00:00 | 2971.53000 | 2972.30000 | 2971.53000 | 2972.22000 | 2.0400 | 6063.0200 | 2972.07000 2014-04-18 20:01:00 | 2972.24000 | 2973.00000 | 2971.67000 | 2973.00000 | 6.3980 | 19016.1200 | 2972.20000 2014-04-18 20:02:00 | 2973.00000 | 2978.99000 | 2972.63000 | 2977.67000 | 12.7030 | 37807.6600 | 2976.28001 2014-04-18 20:03:00 | 2978.94000 | 2978.94000 | 2978.94000 | 2978.94000 | 0.1000 | 297.8900 | 2978.94000 2014-04-18 20:04:00 | 2977.71000 | 2978.83000 | 2975.73000 | 2976.63000 | 22.0790 | 65757.3100 | 2978.26999 2014-04-18 20:05:00 | 2977.67000 | 2977.67000 | 2977.67000 | 2977.67000 | 0.3200 | 952.8500 | 2977.67000 2014-04-18 20:06:00 | 2977.79000 | 2977.79000 | 2977.57000 | 2977.70000 | 18.3380 | 54606.6300 | 2977.78999 2014-04-18 20:07:00 | 2978.22000 | 2978.29000 | 2978.22000 | 2978.27000 | 1.3440 | 4002.7700 | 2978.25000 2014-04-18 20:08:00 | 2979.00000 | 2979.62000 | 2975.74000 | 2977.89000 | 4.4730 | 13325.2200 | 2979.03000 2014-04-18 20:09:00 | 2977.60000 | 2979.88000 | 2977.60000 | 2979.88000 | 11.3640 | 33852.1400 | 2978.89002 2014-04-18 20:10:00 | 2978.38000 | 2978.63000 | 2976.71000 | 2977.91000 | 6.9230 | 20612.5800 | 2977.41001 2014-04-18 20:11:00 | 2976.81000 | 2977.78000 | 2975.41000 | 2975.53000 | 18.1900 | 54151.1000 | 2976.97000 2014-04-18 20:12:00 | 2975.65000 | 2979.99000 | 2975.65000 | 2976.00000 | 23.0740 | 68735.9900 | 2978.94003 2014-04-18 20:13:00 | 2976.13000 | 2979.91000 | 2976.13000 | 2977.84000 | 10.7660 | 32057.4900 | 2977.65999 2014-04-18 20:14:00 | 2975.85000 | 2976.68000 | 2975.80000 | 2976.68000 | 4.0410 | 12027.0600 | 2976.26000 2014-04-18 20:15:00 | 2977.28000 | 2977.28000 | 2974.47000 | 2975.80000 | 7.5000 | 22327.0000 | 2976.93000 2014-04-18 20:16:00 | 2975.41000 | 2975.41000 | 2974.44000 | 2974.44000 | 14.1800 | 42178.1500 | 2974.48000 2014-04-18 20:17:00 | 2975.18000 | 2977.17000 | 2974.43000 | 2975.76000 | 11.6350 | 34614.9100 | 2975.06998 2014-04-18 20:18:00 | 2974.66000 | 2977.04000 | 2974.57000 | 2977.04000 | 22.3920 | 66621.5500 | 2975.24001 2014-04-18 20:19:00 | 2976.33000 | 2976.49000 | 2975.87000 | 2976.49000 | 4.6140 | 13732.7800 | 2976.33001 2014-04-18 20:20:00 | 2976.30000 | 2976.30000 | 2975.20000 | 2976.29000 | 6.1900 | 18420.0900 | 2975.78000 2014-04-18 20:21:00 | 2975.35000 | 2977.00000 | 2975.35000 | 2976.86000 | 21.1900 | 63072.4900 | 2976.52000 2014-04-18 20:22:00 | 2976.99000 | 2978.82000 | 2976.95000 | 2978.25000 | 3.9510 | 11764.2000 | 2977.52000 2014-04-18 20:23:00 | 2978.82000 | 2980.00000 | 2978.39000 | 2980.00000 | 31.0630 | 92560.6500 | 2979.77003 2014-04-18 20:24:00 | 2980.00000 | 2982.00000 | 2980.00000 | 2981.20000 | 28.6100 | 85275.5200 | 2980.62000 2014-04-18 20:25:00 | 2980.54000 | 2981.10000 | 2980.51000 | 2981.10000 | 7.1370 | 21273.6900 | 2980.75999 2014-04-18 20:26:00 | 2981.96000 | 2983.00000 | 2981.05000 | 2981.70000 | 19.6500 | 58601.8600 | 2982.28000 2014-04-18 20:27:00 | 2981.53000 | 2982.91000 | 2981.00000 | 2982.11000 | 11.5660 | 34492.4600 | 2982.22998 2014-04-18 20:28:00 | 2982.84000 | 2983.99000 | 2981.27000 | 2981.78000 | 29.5300 | 88084.3900 | 2982.88000 2014-04-18 20:29:00 | 2982.30000 | 2982.88000 | 2981.83000 | 2982.88000 | 4.2600 | 12703.0500 | 2981.94000 2014-04-18 20:30:00 | 2981.81000 | 2983.27000 | 2980.00000 | 2980.00000 | 23.8640 | 71168.4300 | 2982.25003 2014-04-18 20:31:00 | 2980.00000 | 2980.00000 | 2977.24000 | 2977.29000 | 6.0200 | 17937.8600 | 2979.71000 2014-04-18 20:32:00 | 2979.46000 | 2979.69000 | 2978.25000 | 2979.69000 | 18.7100 | 55737.4100 | 2979.02000 2014-04-18 20:33:00 | 2979.69000 | 2979.69000 | 2978.70000 | 2979.24000 | 21.2440 | 63285.1800 | 2978.97003 2014-04-18 20:34:00 | 2978.00000 | 2978.00000 | 2978.00000 | 2978.00000 | 0.9610 | 2861.8600 | 2978.00000 2014-04-18 20:35:00 | 2978.00000 | 2979.25000 | 2975.11000 | 2975.11000 | 8.6780 | 25846.1600 | 2978.34999 2014-04-18 20:36:00 | 2975.64000 | 2977.67000 | 2975.64000 | 2977.67000 | 14.4820 | 43107.6000 | 2976.63001 2014-04-18 20:37:00 | 2975.13000 | 2976.85000 | 2975.13000 | 2976.78000 | 7.2730 | 21648.8000 | 2976.60001 2014-04-18 20:38:00 | 2976.86000 | 2979.22000 | 2975.55000 | 2978.72000 | 31.1910 | 92862.4100 | 2977.22001 2014-04-18 20:39:00 | 2976.10000 | 2977.78000 | 2976.10000 | 2977.44000 | 19.9360 | 59359.6000 | 2977.50997 2014-04-18 20:40:00 | 2976.32000 | 2977.15000 | 2975.10000 | 2975.74000 | 14.0300 | 41754.8500 | 2976.11000 2014-04-18 20:41:00 | 2976.00000 | 2979.94000 | 2976.00000 | 2976.96000 | 22.8950 | 68178.9300 | 2977.89996 2014-04-18 20:42:00 | 2977.09000 | 2977.09000 | 2976.70000 | 2976.91000 | 7.0450 | 20972.3400 | 2976.90999 2014-04-18 20:43:00 | 2977.80000 | 2978.12000 | 2976.11000 | 2977.74000 | 3.7940 | 11296.0700 | 2977.35001 2014-04-18 20:44:00 | 2976.50000 | 2979.33000 | 2976.45000 | 2977.49000 | 30.7200 | 91483.4100 | 2977.98000 2014-04-18 20:45:00 | 2977.56000 | 2979.16000 | 2977.56000 | 2978.28000 | 10.2070 | 30406.8400 | 2979.01999 2014-04-18 20:46:00 | 2978.25000 | 2978.83000 | 2978.25000 | 2978.83000 | 11.2050 | 33372.2600 | 2978.33998 2014-04-18 20:47:00 | 2978.23000 | 2978.23000 | 2975.28000 | 2975.62000 | 1.0200 | 3036.8100 | 2977.26000 2014-04-18 20:48:00 | 2975.49000 | 2976.00000 | 2975.03000 | 2975.97000 | 7.7630 | 23099.8600 | 2975.64001 2014-04-18 20:49:00 | . | . | . | . | . | . | . 2014-04-18 20:50:00 | 2978.90000 | 2979.69000 | 2976.69000 | 2977.47000 | 26.0620 | 77630.4300 | 2978.68002 2014-04-18 20:51:00 | 2978.76000 | 2978.76000 | 2977.83000 | 2977.85000 | 2.9030 | 8645.0000 | 2977.95000 2014-04-18 20:52:00 | 2975.31000 | 2976.42000 | 2975.31000 | 2975.82000 | 22.5890 | 67211.5100 | 2975.40999 2014-04-18 20:53:00 | 2976.53000 | 2976.53000 | 2975.28000 | 2976.47000 | 3.1930 | 9502.4400 | 2976.02000 2014-04-18 20:54:00 | 2975.59000 | 2977.09000 | 2975.59000 | 2976.00000 | 16.4300 | 48896.2600 | 2976.04000 2014-04-18 20:55:00 | 2976.00000 | 2976.47000 | 2975.97000 | 2976.47000 | 3.8660 | 11505.3600 | 2976.03999 2014-04-18 20:56:00 | 2976.24000 | 2977.09000 | 2976.24000 | 2977.09000 | 1.4050 | 4182.1500 | 2976.62000 2014-04-18 20:57:00 | . | . | . | . | . | . | . 2014-04-18 20:58:00 | 2976.97000 | 2978.22000 | 2976.97000 | 2977.90000 | 15.2680 | 45462.9100 | 2977.65999 2014-04-18 20:59:00 | 2978.52000 | 2978.52000 | 2978.36000 | 2978.36000 | 10.2330 | 30477.5600 | 2978.36001 2014-04-18 21:00:00 | 2978.48000 | 2978.65000 | 2977.16000 | 2977.16000 | 20.2260 | 60227.5900 | 2977.72997 2014-04-18 21:01:00 | 2977.28000 | 2979.52000 | 2977.09000 | 2979.52000 | 12.4920 | 37210.9800 | 2978.78001 2014-04-18 21:02:00 | . | . | . | . | . | . | . 2014-04-18 21:03:00 | 2978.88000 | 2979.93000 | 2978.34000 | 2978.34000 | 18.9740 | 56528.2700 | 2979.25003 2014-04-18 21:04:00 | 2979.73000 | 2979.73000 | 2978.58000 | 2978.58000 | 15.1990 | 45271.5100 | 2978.58000 2014-04-18 21:05:00 | 2979.07000 | 2980.43000 | 2978.42000 | 2979.02000 | 13.2860 | 39582.6300 | 2979.26998 2014-04-18 21:06:00 | 2980.43000 | 2980.43000 | 2979.00000 | 2979.00000 | 10.4930 | 31265.4700 | 2979.65001 2014-04-18 21:07:00 | 2979.00000 | 2980.32000 | 2979.00000 | 2980.23000 | 21.7760 | 64886.4800 | 2979.71997 2014-04-18 21:08:00 | 2979.60000 | 2980.25000 | 2979.10000 | 2980.12000 | 2.5360 | 7556.9300 | 2979.86000 2014-04-18 21:09:00 | 2980.00000 | 2980.00000 | 2979.34000 | 2979.80000 | 6.8430 | 20391.5200 | 2979.91001 2014-04-18 21:10:00 | 2979.64000 | 2981.20000 | 2979.64000 | 2980.40000 | 1.4650 | 4366.6800 | 2980.67000 2014-04-18 21:11:00 | 2980.90000 | 2980.90000 | 2980.03000 | 2980.08000 | 5.4210 | 16157.4400 | 2980.53000 2014-04-18 21:12:00 | 2981.05000 | 2981.07000 | 2980.16000 | 2980.47000 | 17.6980 | 52752.7000 | 2980.71999 2014-04-18 21:13:00 | 2980.35000 | 2981.08000 | 2980.01000 | 2980.39000 | 18.6310 | 55526.8600 | 2980.35001 2014-04-18 21:14:00 | . | . | . | . | . | . | . 2014-04-18 21:15:00 | 2980.07000 | 2983.98000 | 2979.99000 | 2980.41000 | 9.9230 | 29581.4800 | 2981.10001 2014-04-18 21:16:00 | 2983.69000 | 2983.69000 | 2980.65000 | 2983.23000 | 21.2570 | 63398.0000 | 2982.44998 2014-04-18 21:17:00 | 2983.22000 | 2983.22000 | 2979.99000 | 2981.79000 | 27.9680 | 83390.2000 | 2981.62998 2014-04-18 21:18:00 | 2981.13000 | 2981.13000 | 2979.99000 | 2980.01000 | 17.8540 | 53209.4700 | 2980.26002 2014-04-18 21:19:00 | 2980.01000 | 2982.94000 | 2979.99000 | 2980.78000 | 13.0330 | 38847.1400 | 2980.68001 2014-04-18 21:20:00 | 2982.26000 | 2982.26000 | 2979.99000 | 2981.07000 | 10.8430 | 32319.9200 | 2980.72001 2014-04-18 21:21:00 | 2980.86000 | 2980.86000 | 2975.94000 | 2976.69000 | 31.7820 | 94682.6300 | 2979.13002 2014-04-18 21:22:00 | 2975.95000 | 2978.22000 | 2975.80000 | 2977.63000 | 37.0429 | 110258.3100 | 2976.50004 2014-04-18 21:23:00 | 2977.74000 | 2981.41000 | 2977.74000 | 2979.67000 | 14.8350 | 44205.8200 | 2979.82998 2014-04-18 21:24:00 | 2980.29000 | 2981.12000 | 2979.59000 | 2980.03000 | 4.1140 | 12260.7800 | 2980.26001 2014-04-18 21:25:00 | 2980.04000 | 2983.75000 | 2980.04000 | 2981.27000 | 21.2300 | 63285.9000 | 2980.97000 2014-04-18 21:26:00 | 2981.29000 | 2983.22000 | 2981.29000 | 2981.78000 | 11.8670 | 35399.3300 | 2983.00999 2014-04-18 21:27:00 | 2981.80000 | 2983.72000 | 2981.02000 | 2983.20000 | 15.3150 | 45680.3900 | 2982.71997 2014-04-18 21:28:00 | 2983.01000 | 2983.01000 | 2981.57000 | 2982.41000 | 24.1680 | 72064.5600 | 2981.81998 2014-04-18 21:29:00 | 2982.39000 | 2982.39000 | 2981.53000 | 2981.95000 | 5.9180 | 17646.9300 | 2981.91000 2014-04-18 21:30:00 | 2981.85000 | 2982.13000 | 2981.15000 | 2981.15000 | 9.3160 | 27774.1300 | 2981.33999 2014-04-18 21:31:00 | 2981.68000 | 2981.78000 | 2981.44000 | 2981.57000 | 0.9760 | 2910.0200 | 2981.58000 2014-04-18 21:32:00 | 2981.54000 | 2983.11000 | 2981.00000 | 2981.00000 | 19.4820 | 58096.9100 | 2982.08001 2014-04-18 21:33:00 | 2975.36000 | 2979.96000 | 2975.36000 | 2976.98000 | 2.0500 | 6104.0300 | 2977.57000 2014-04-18 21:34:00 | 2979.00000 | 2979.13000 | 2975.00000 | 2975.20000 | 30.2630 | 90074.1400 | 2976.38003 2014-04-18 21:35:00 | 2975.73000 | 2978.71000 | 2975.73000 | 2978.07000 | 19.1350 | 56963.1300 | 2976.90997 2014-04-18 21:36:00 | 2978.17000 | 2978.17000 | 2978.17000 | 2978.17000 | 0.3720 | 1107.8800 | 2978.17000 2014-04-18 21:37:00 | 2979.79000 | 2980.99000 | 2979.38000 | 2979.52000 | 9.2760 | 27640.6700 | 2979.80999 2014-04-18 21:38:00 | 2979.53000 | 2979.53000 | 2973.19000 | 2976.34000 | 36.2350 | 107836.8700 | 2976.03994 2014-04-18 21:39:00 | 2976.08000 | 2976.34000 | 2974.12000 | 2976.34000 | 19.0900 | 56798.4300 | 2975.30000 2014-04-18 21:40:00 | 2974.36000 | 2976.34000 | 2972.88000 | 2973.96000 | 31.3760 | 93306.0300 | 2973.79996 2014-04-18 21:41:00 | 2973.98000 | 2976.26000 | 2968.74000 | 2969.16000 | 35.5670 | 105702.5000 | 2971.92996 2014-04-18 21:42:00 | 2969.16000 | 2970.05000 | 2965.61000 | 2965.61000 | 14.7130 | 43684.7200 | 2969.12001 2014-04-18 21:43:00 | 2966.53000 | 2967.88000 | 2966.00000 | 2966.21000 | 16.6340 | 49345.2900 | 2966.53002 2014-04-18 21:44:00 | 2967.00000 | 2969.35000 | 2966.89000 | 2969.35000 | 8.9910 | 26685.8200 | 2968.06000 2014-04-18 21:45:00 | 2970.18000 | 2972.42000 | 2969.68000 | 2971.16000 | 10.8440 | 32214.5300 | 2970.72001 2014-04-18 21:46:00 | 2971.31000 | 2973.10000 | 2969.76000 | 2973.10000 | 30.2140 | 89765.2700 | 2970.98004 2014-04-18 21:47:00 | 2972.83000 | 2974.94000 | 2968.20000 | 2973.82000 | 13.1950 | 39225.7200 | 2972.76998 2014-04-18 21:48:00 | 2975.01000 | 2977.39000 | 2975.01000 | 2977.39000 | 4.4840 | 13345.6900 | 2976.29001 2014-04-18 21:49:00 | 2978.78000 | 2979.67000 | 2977.28000 | 2977.88000 | 13.0420 | 38842.5900 | 2978.27001 2014-04-18 21:50:00 | 2976.88000 | 2976.88000 | 2976.16000 | 2976.47000 | 17.9770 | 53505.4100 | 2976.32998 2014-04-18 21:51:00 | 2977.10000 | 2977.10000 | 2977.10000 | 2977.10000 | 5.6000 | 16671.7600 | 2977.10000 2014-04-18 21:52:00 | 2976.38000 | 2976.38000 | 2972.90000 | 2972.93000 | 7.6330 | 22715.7800 | 2976.00001 2014-04-18 21:53:00 | 2975.00000 | 2975.00000 | 2971.17000 | 2971.17000 | 21.3310 | 63409.7600 | 2972.66001 2014-04-18 21:54:00 | 2971.27000 | 2972.10000 | 2971.26000 | 2972.08000 | 13.7040 | 40721.4900 | 2971.50002 2014-04-18 21:55:00 | 2972.00000 | 2972.02000 | 2972.00000 | 2972.02000 | 1.4230 | 4229.1800 | 2972.01000 2014-04-18 21:56:00 | 2974.25000 | 2977.34000 | 2974.14000 | 2976.24000 | 27.9330 | 83108.7100 | 2975.29003 2014-04-18 21:57:00 | 2977.31000 | 2980.24000 | 2977.31000 | 2978.77000 | 11.4210 | 34018.9600 | 2978.63000 2014-04-18 21:58:00 | 2977.93000 | 2978.43000 | 2975.59000 | 2978.43000 | 11.6840 | 34782.1000 | 2976.90002 2014-04-18 21:59:00 | 2978.38000 | 2979.21000 | 2977.27000 | 2977.27000 | 20.2910 | 60431.0000 | 2978.22001 2014-04-18 22:00:00 | 2977.95000 | 2977.95000 | 2972.90000 | 2975.20000 | 7.7280 | 22995.2600 | 2975.57999 2014-04-18 22:01:00 | 2977.52000 | 2977.52000 | 2973.30000 | 2976.48000 | 18.4150 | 54814.4000 | 2976.61997 2014-04-18 22:02:00 | 2974.15000 | 2976.51000 | 2974.08000 | 2975.00000 | 14.9780 | 44559.5400 | 2974.99999 2014-04-18 22:03:00 | 2975.03000 | 2975.03000 | 2971.26000 | 2972.88000 | 15.2040 | 45209.7600 | 2973.54002 2014-04-18 22:04:00 | 2971.73000 | 2973.23000 | 2971.24000 | 2972.71000 | 13.9020 | 41318.6500 | 2972.14001 2014-04-18 22:05:00 | 2972.74000 | 2974.04000 | 2971.20000 | 2974.04000 | 19.0450 | 56616.8000 | 2972.78997 2014-04-18 22:06:00 | 2975.35000 | 2979.21000 | 2973.07000 | 2977.94000 | 12.1100 | 36038.0700 | 2975.89000 2014-04-18 22:07:00 | 2979.07000 | 2981.03000 | 2975.07000 | 2980.83000 | 45.3001 | 134939.7900 | 2978.80000 2014-04-18 22:08:00 | 2977.22000 | 2977.32000 | 2977.22000 | 2977.32000 | 3.7810 | 11257.2200 | 2977.31000 2014-04-18 22:09:00 | 2977.32000 | 2977.44000 | 2973.05000 | 2977.29000 | 26.0200 | 77408.0700 | 2974.95000 2014-04-18 22:10:00 | 2976.49000 | 2977.29000 | 2972.90000 | 2975.16000 | 35.0850 | 104359.5700 | 2974.47994 2014-04-18 22:11:00 | 2975.18000 | 2975.41000 | 2972.50000 | 2972.74000 | 14.2060 | 42253.6500 | 2974.34998 2014-04-18 22:12:00 | 2977.79000 | 2977.82000 | 2973.67000 | 2973.80000 | 0.5700 | 1695.8000 | 2975.09000 2014-04-18 22:13:00 | 2975.92000 | 2977.92000 | 2975.92000 | 2977.40000 | 21.1850 | 63053.1800 | 2976.30996 2014-04-18 22:14:00 | 2973.77000 | 2977.24000 | 2973.77000 | 2977.24000 | 2.3570 | 7011.7200 | 2974.85000 2014-04-18 22:15:00 | 2977.24000 | 2977.93000 | 2976.30000 | 2976.39000 | 25.3700 | 75537.6700 | 2977.44000 2014-04-18 22:16:00 | 2977.26000 | 2977.35000 | 2976.31000 | 2977.32000 | 19.3070 | 57481.0500 | 2977.20998 2014-04-18 22:17:00 | 2974.67000 | 2977.40000 | 2972.59000 | 2972.59000 | 2.2520 | 6697.9700 | 2974.23000 2014-04-18 22:18:00 | 2976.88000 | 2976.91000 | 2974.09000 | 2974.65000 | 46.0989 | 137177.1000 | 2975.70998 2014-04-18 22:19:00 | 2975.22000 | 2976.58000 | 2974.83000 | 2975.86000 | 13.8240 | 41138.5000 | 2975.88002 2014-04-18 22:20:00 | . | . | . | . | . | . | . 2014-04-18 22:21:00 | 2975.89000 | 2976.58000 | 2975.89000 | 2976.58000 | 0.6890 | 2050.8300 | 2976.53000 2014-04-18 22:22:00 | 2977.10000 | 2978.00000 | 2976.78000 | 2976.78000 | 6.4910 | 19324.2800 | 2977.09000 2014-04-18 22:23:00 | . | . | . | . | . | . | . 2014-04-18 22:24:00 | 2977.93000 | 2977.93000 | 2977.43000 | 2977.43000 | 28.0650 | 83567.3200 | 2977.62995 2014-04-18 22:25:00 | 2976.65000 | 2976.65000 | 2974.46000 | 2975.06000 | 26.7520 | 79609.1700 | 2975.82002 2014-04-18 22:26:00 | 2975.66000 | 2977.55000 | 2975.63000 | 2977.29000 | 15.3590 | 45716.6300 | 2976.53999 2014-04-18 22:27:00 | 2977.36000 | 2977.38000 | 2973.54000 | 2975.73000 | 14.6900 | 43718.6000 | 2976.08000 2014-04-18 22:28:00 | 2977.46000 | 2977.46000 | 2974.15000 | 2974.80000 | 3.9910 | 11876.3100 | 2975.77000 2014-04-18 22:29:00 | 2975.35000 | 2977.26000 | 2975.27000 | 2977.26000 | 21.8560 | 65041.7300 | 2975.91997 2014-04-18 22:30:00 | 2977.97000 | 2977.99000 | 2977.67000 | 2977.80000 | 4.2480 | 12650.1700 | 2977.91000 2014-04-18 22:31:00 | 2977.83000 | 2978.68000 | 2977.57000 | 2978.68000 | 12.0420 | 35858.5200 | 2977.79001 2014-04-18 22:32:00 | 2978.08000 | 2978.27000 | 2974.39000 | 2976.61000 | 3.7100 | 11049.1400 | 2978.20000 2014-04-18 22:33:00 | 2976.46000 | 2979.00000 | 2974.86000 | 2979.00000 | 9.7670 | 29084.9400 | 2977.87999 2014-04-18 22:34:00 | 2979.00000 | 2980.04000 | 2979.00000 | 2980.00000 | 50.3480 | 150032.4500 | 2979.90997 2014-04-18 22:35:00 | 2979.88000 | 2982.12000 | 2979.00000 | 2980.11000 | 36.3809 | 108439.9600 | 2980.68001 2014-04-18 22:36:00 | 2980.67000 | 2983.38000 | 2980.67000 | 2982.32000 | 9.6090 | 28652.3800 | 2981.83000 2014-04-18 22:37:00 | 2982.51000 | 2982.51000 | 2979.18000 | 2979.40000 | 27.0080 | 80492.2000 | 2980.30998 2014-04-18 22:38:00 | 2979.40000 | 2980.49000 | 2979.09000 | 2980.49000 | 3.9060 | 11638.2300 | 2979.57999 2014-04-18 22:39:00 | 2979.60000 | 2980.00000 | 2979.32000 | 2980.00000 | 3.3810 | 10074.2500 | 2979.67000 2014-04-18 22:40:00 | 2979.92000 | 2983.73000 | 2979.61000 | 2983.50000 | 36.0140 | 107364.4300 | 2981.19005 2014-04-18 22:41:00 | 2981.04000 | 2983.39000 | 2980.94000 | 2983.39000 | 6.5740 | 19600.8700 | 2981.57001 2014-04-18 22:42:00 | 2982.74000 | 2983.08000 | 2981.89000 | 2981.89000 | 27.1340 | 80927.2800 | 2982.50004 2014-04-18 22:43:00 | 2981.97000 | 2982.68000 | 2975.47000 | 2976.43000 | 19.7040 | 58710.8300 | 2979.64003 2014-04-18 22:44:00 | 2975.00000 | 2981.24000 | 2975.00000 | 2978.31000 | 14.9750 | 44594.8000 | 2977.94997 2014-04-18 22:45:00 | 2980.40000 | 2980.40000 | 2975.20000 | 2976.64000 | 23.3030 | 69401.6400 | 2978.23002 2014-04-18 22:46:00 | 2975.91000 | 2976.64000 | 2975.54000 | 2976.21000 | 17.9130 | 53314.6800 | 2976.31002 2014-04-18 22:47:00 | 2976.10000 | 2978.49000 | 2976.07000 | 2978.49000 | 15.7050 | 46752.3100 | 2976.90997 2014-04-18 22:48:00 | 2977.37000 | 2980.00000 | 2976.88000 | 2980.00000 | 5.3130 | 15821.3100 | 2977.85001 2014-04-18 22:49:00 | 2979.94000 | 2982.49000 | 2977.94000 | 2980.90000 | 20.3430 | 60631.8800 | 2980.48002 2014-04-18 22:50:00 | 2980.30000 | 2981.00000 | 2978.29000 | 2980.39000 | 12.1010 | 36061.8200 | 2980.07000 2014-04-18 22:51:00 | 2980.39000 | 2981.45000 | 2977.47000 | 2977.47000 | 13.3730 | 39851.4600 | 2979.99001 2014-04-18 22:52:00 | 2980.68000 | 2984.00000 | 2980.66000 | 2982.27000 | 20.6980 | 61734.1600 | 2982.60999 2014-04-18 22:53:00 | 2979.91000 | 2984.00000 | 2977.83000 | 2983.73000 | 13.5600 | 40427.6000 | 2981.39000 2014-04-18 22:54:00 | 2983.73000 | 2983.73000 | 2981.06000 | 2982.61000 | 40.1990 | 119895.2700 | 2982.53999 2014-04-18 22:55:00 | 2983.93000 | 2985.00000 | 2981.46000 | 2984.91000 | 35.4239 | 105697.9700 | 2983.80005 2014-04-18 22:56:00 | 2980.34000 | 2984.78000 | 2980.30000 | 2981.98000 | 22.8350 | 68091.7600 | 2981.89996 2014-04-18 22:57:00 | 2981.20000 | 2984.72000 | 2981.19000 | 2984.60000 | 1.7100 | 5103.1300 | 2984.28000 2014-04-18 22:58:00 | 2983.59000 | 2984.32000 | 2983.49000 | 2983.49000 | 6.5830 | 19642.9100 | 2983.88001 2014-04-18 22:59:00 | 2984.50000 | 2985.26000 | 2984.50000 | 2985.26000 | 11.3930 | 34007.1000 | 2984.91001 2014-04-18 23:00:00 | 2986.00000 | 2988.77000 | 2986.00000 | 2988.74000 | 14.7030 | 43927.9200 | 2987.68001 2014-04-18 23:01:00 | 2988.86000 | 2988.88000 | 2985.54000 | 2985.54000 | 26.3400 | 78688.9700 | 2987.43000 2014-04-18 23:02:00 | 2986.19000 | 2988.09000 | 2983.05000 | 2984.73000 | 27.4900 | 82072.6900 | 2985.55000 2014-04-18 23:03:00 | 2984.17000 | 2984.51000 | 2983.72000 | 2984.21000 | 9.8920 | 29522.2200 | 2984.45001 2014-04-18 23:04:00 | 2984.15000 | 2984.18000 | 2981.00000 | 2982.24000 | 48.0399 | 143303.1100 | 2983.00000 2014-04-18 23:05:00 | 2981.92000 | 2981.94000 | 2980.00000 | 2980.00000 | 10.8980 | 32483.1500 | 2980.64999 2014-04-18 23:06:00 | 2980.80000 | 2982.37000 | 2977.00000 | 2982.27000 | 41.9390 | 124989.6700 | 2980.26999 2014-04-18 23:07:00 | 2982.30000 | 2982.30000 | 2977.81000 | 2981.89000 | 31.6650 | 94386.1500 | 2980.76995 2014-04-18 23:08:00 | 2981.84000 | 2982.00000 | 2981.11000 | 2981.90000 | 3.3010 | 9842.6400 | 2981.72000 2014-04-18 23:09:00 | 2981.66000 | 2981.82000 | 2981.32000 | 2981.32000 | 1.8210 | 5429.2500 | 2981.47000 2014-04-18 23:10:00 | 2980.31000 | 2982.00000 | 2980.31000 | 2981.08000 | 25.6170 | 76353.8700 | 2980.58997 2014-04-18 23:11:00 | 2980.90000 | 2981.92000 | 2980.90000 | 2981.85000 | 2.4880 | 7418.2500 | 2981.61000 2014-04-18 23:12:00 | 2981.27000 | 2984.19000 | 2981.27000 | 2982.43000 | 10.2750 | 30644.1500 | 2982.39998 2014-04-18 23:13:00 | 2981.15000 | 2983.29000 | 2981.15000 | 2983.16000 | 24.5760 | 73273.0800 | 2981.48997 2014-04-18 23:14:00 | 2984.79000 | 2984.79000 | 2982.50000 | 2983.75000 | 14.0680 | 41969.9000 | 2983.35999 2014-04-18 23:15:00 | 2983.06000 | 2983.90000 | 2981.10000 | 2981.10000 | 4.5990 | 13714.7600 | 2982.12000 2014-04-18 23:16:00 | 2981.97000 | 2982.53000 | 2981.09000 | 2982.53000 | 8.5230 | 25413.9800 | 2981.81001 2014-04-18 23:17:00 | 2982.74000 | 2983.89000 | 2982.74000 | 2983.19000 | 5.9760 | 17826.6400 | 2983.03999 2014-04-18 23:18:00 | 2982.57000 | 2984.00000 | 2982.51000 | 2983.61000 | 4.5590 | 13600.6100 | 2983.24000 2014-04-18 23:19:00 | 2983.81000 | 2983.95000 | 2983.81000 | 2983.87000 | 1.8790 | 5606.6400 | 2983.84000 2014-04-18 23:20:00 | 2984.00000 | 2984.99000 | 2981.24000 | 2982.15000 | 16.7830 | 50055.1900 | 2982.49002 2014-04-18 23:21:00 | 2981.87000 | 2983.00000 | 2980.01000 | 2981.58000 | 20.5450 | 61263.6100 | 2981.91997 2014-04-18 23:22:00 | 2983.27000 | 2984.96000 | 2981.67000 | 2983.76000 | 30.9090 | 92191.1800 | 2982.65999 2014-04-18 23:23:00 | 2981.73000 | 2983.70000 | 2981.73000 | 2982.35000 | 0.9180 | 2738.1000 | 2982.68000 2014-04-18 23:24:00 | 2981.88000 | 2983.70000 | 2981.68000 | 2982.24000 | 11.1200 | 33165.0000 | 2982.46000 2014-04-18 23:25:00 | 2982.14000 | 2983.68000 | 2982.14000 | 2983.68000 | 0.5300 | 1580.7200 | 2982.49000 2014-04-18 23:26:00 | 2983.23000 | 2983.23000 | 2982.66000 | 2982.81000 | 0.5940 | 1771.7200 | 2982.70000 2014-04-18 23:27:00 | 2982.18000 | 2982.98000 | 2982.12000 | 2982.12000 | 9.4650 | 28230.0500 | 2982.56998 2014-04-18 23:28:00 | 2981.92000 | 2982.01000 | 2980.01000 | 2980.21000 | 22.7240 | 67742.5400 | 2981.10003 2014-04-18 23:29:00 | 2981.15000 | 2981.15000 | 2980.00000 | 2980.00000 | 2.1270 | 6340.2200 | 2980.83000 2014-04-18 23:30:00 | 2980.46000 | 2982.16000 | 2979.95000 | 2982.16000 | 33.5900 | 100114.7800 | 2980.49000 2014-04-18 23:31:00 | 2981.79000 | 2981.79000 | 2977.01000 | 2977.01000 | 9.5580 | 28493.0400 | 2981.06999 2014-04-18 23:32:00 | 2977.54000 | 2980.54000 | 2977.54000 | 2977.78000 | 17.2600 | 51414.6200 | 2978.83000 2014-04-18 23:33:00 | 2980.21000 | 2980.21000 | 2977.70000 | 2979.17000 | 7.8430 | 23367.5800 | 2979.42001 2014-04-18 23:34:00 | 2979.14000 | 2979.14000 | 2977.00000 | 2977.00000 | 17.8850 | 53257.5300 | 2977.77997 2014-04-18 23:35:00 | 2978.97000 | 2978.97000 | 2977.00000 | 2977.08000 | 29.2790 | 87178.3700 | 2977.50999 2014-04-18 23:36:00 | 2977.10000 | 2977.36000 | 2977.00000 | 2977.21000 | 11.0200 | 32808.2500 | 2977.16000 2014-04-18 23:37:00 | 2977.00000 | 2979.65000 | 2976.63000 | 2978.95000 | 23.2240 | 69180.8400 | 2978.85003 2014-04-18 23:38:00 | 2979.85000 | 2980.00000 | 2979.75000 | 2980.00000 | 4.0500 | 12068.8000 | 2979.95000 2014-04-18 23:39:00 | 2980.00000 | 2980.17000 | 2979.02000 | 2980.00000 | 8.9160 | 26568.7900 | 2979.89999 2014-04-18 23:40:00 | 2979.95000 | 2980.00000 | 2979.02000 | 2979.05000 | 11.1360 | 33179.2800 | 2979.45999 2014-04-18 23:41:00 | 2979.02000 | 2979.37000 | 2977.60000 | 2977.62000 | 30.1150 | 89704.4000 | 2978.72995 2014-04-18 23:42:00 | 2977.68000 | 2979.05000 | 2977.59000 | 2977.59000 | 14.8540 | 44235.3500 | 2978.01002 2014-04-18 23:43:00 | 2977.56000 | 2977.56000 | 2975.50000 | 2976.85000 | 43.4699 | 129393.9000 | 2976.63000 2014-04-18 23:44:00 | 2976.77000 | 2978.00000 | 2975.03000 | 2978.00000 | 9.6200 | 28628.2300 | 2975.91000 2014-04-18 23:45:00 | 2977.04000 | 2980.00000 | 2977.04000 | 2979.78000 | 39.4200 | 117421.9900 | 2978.74000 2014-04-18 23:46:00 | 2976.80000 | 2977.96000 | 2976.80000 | 2977.36000 | 6.9170 | 20592.5800 | 2977.09999 2014-04-18 23:47:00 | 2978.49000 | 2979.14000 | 2976.82000 | 2977.85000 | 8.7780 | 26140.9900 | 2978.00999 2014-04-18 23:48:00 | 2977.85000 | 2979.14000 | 2977.85000 | 2978.60000 | 4.4980 | 13396.8900 | 2978.41000 2014-04-18 23:49:00 | 2979.00000 | 2979.00000 | 2974.82000 | 2975.00000 | 15.5490 | 46263.9200 | 2975.35999 2014-04-18 23:50:00 | 2975.00000 | 2976.79000 | 2975.00000 | 2976.06000 | 3.5090 | 10442.5000 | 2975.92000 2014-04-18 23:51:00 | 2976.80000 | 2976.80000 | 2972.92000 | 2972.92000 | 8.8590 | 26349.4900 | 2974.32000 2014-04-18 23:52:00 | 2972.90000 | 2974.96000 | 2972.11000 | 2972.13000 | 22.5480 | 67028.5300 | 2972.69999 2014-04-18 23:53:00 | 2972.42000 | 2973.34000 | 2972.42000 | 2972.44000 | 2.8800 | 8561.7000 | 2972.81000 2014-04-18 23:54:00 | 2972.13000 | 2973.36000 | 2972.13000 | 2973.03000 | 6.0340 | 17938.6400 | 2972.93001 2014-04-18 23:55:00 | 2973.36000 | 2973.84000 | 2972.32000 | 2973.84000 | 23.5170 | 69919.4900 | 2973.14998 2014-04-18 23:56:00 | 2973.26000 | 2974.37000 | 2972.28000 | 2974.00000 | 15.4180 | 45843.4900 | 2973.36999 2014-04-18 23:57:00 | 2974.90000 | 2974.90000 | 2972.46000 | 2973.80000 | 20.5780 | 61182.6800 | 2973.20999 2014-04-18 23:58:00 | 2972.76000 | 2973.80000 | 2971.46000 | 2971.46000 | 71.7040 | 213139.5100 | 2972.49010 2014-04-18 23:59:00 | 2970.89000 | 2970.89000 | 2968.05000 | 2968.44000 | 16.7140 | 49630.6900 | 2969.41002 2014-04-19 00:00:00 | 2969.06000 | 2969.80000 | 2964.00000 | 2965.24000 | 44.3850 | 131694.1500 | 2967.08992 2014-04-19 00:01:00 | 2965.24000 | 2967.87000 | 2963.05000 | 2963.81000 | 26.3120 | 78007.0400 | 2964.69002 2014-04-19 00:02:00 | 2963.05000 | 2963.83001 | 2963.05000 | 2963.83000 | 10.0340 | 29739.0400 | 2963.83001 2014-04-19 00:03:00 | 2963.44000 | 2964.00000 | 2961.01000 | 2962.00000 | 30.6480 | 90804.5600 | 2962.81998 2014-04-19 00:04:00 | 2961.63000 | 2963.63000 | 2960.77000 | 2963.63000 | 54.7480 | 162141.2700 | 2961.58996 2014-04-19 00:05:00 | 2960.75000 | 2962.72000 | 2960.17000 | 2962.67000 | 81.7470 | 242119.9400 | 2961.81992 2014-04-19 00:06:00 | 2962.63000 | 2962.72000 | 2961.00000 | 2961.03000 | 25.0280 | 74127.2900 | 2961.76998 2014-04-19 00:07:00 | 2962.53000 | 2964.00000 | 2961.20000 | 2963.96000 | 22.3720 | 66294.0000 | 2963.26001 2014-04-19 00:08:00 | 2963.58000 | 2963.87000 | 2961.07000 | 2961.09000 | 33.9980 | 100740.5800 | 2963.12998 2014-04-19 00:09:00 | 2962.53000 | 2963.72000 | 2961.35000 | 2963.46000 | 32.1010 | 95100.3600 | 2962.54001 2014-04-19 00:10:00 | 2963.00000 | 2963.87000 | 2962.06000 | 2962.58000 | 41.8060 | 123868.1300 | 2962.92994 2014-04-19 00:11:00 | 2962.94000 | 2964.98000 | 2962.69000 | 2963.50000 | 15.0790 | 44685.0200 | 2963.39000 2014-04-19 00:12:00 | 2963.50000 | 2963.50000 | 2960.03000 | 2962.11000 | 61.2451 | 181381.5500 | 2961.56990 2014-04-19 00:13:00 | 2962.73000 | 2964.95000 | 2960.25000 | 2962.93000 | 41.0490 | 121637.9900 | 2963.23999 2014-04-19 00:14:00 | 2962.78000 | 2965.30000 | 2962.75000 | 2965.03000 | 46.2780 | 137175.7300 | 2964.16997 2014-04-19 00:15:00 | 2964.80000 | 2964.88000 | 2964.65000 | 2964.65000 | 4.2310 | 12543.9800 | 2964.78000 2014-04-19 00:16:00 | 2964.72000 | 2964.75000 | 2961.73000 | 2962.98000 | 21.9630 | 65084.6800 | 2963.38002 2014-04-19 00:17:00 | 2961.70000 | 2961.70000 | 2960.03000 | 2960.10000 | 28.1230 | 83264.3400 | 2960.72003 2014-04-19 00:18:00 | 2960.03000 | 2960.45000 | 2960.00000 | 2960.37000 | 13.4400 | 39784.5800 | 2960.16000 2014-04-19 00:19:00 | 2961.16000 | 2962.80000 | 2961.00000 | 2961.00000 | 10.2830 | 30453.2500 | 2961.51001 2014-04-19 00:20:00 | 2961.97000 | 2961.97000 | 2960.00000 | 2960.36000 | 24.4800 | 72481.0900 | 2960.83000 2014-04-19 00:21:00 | 2960.36000 | 2961.28000 | 2960.12000 | 2960.17000 | 26.1000 | 77268.0900 | 2960.46000 2014-04-19 00:22:00 | 2960.17000 | 2961.38000 | 2957.88000 | 2958.13000 | 44.5960 | 131973.7600 | 2959.31994 2014-04-19 00:23:00 | 2959.29000 | 2962.05000 | 2957.56000 | 2957.94000 | 71.2939 | 210934.5600 | 2958.66010 2014-04-19 00:24:00 | 2959.58000 | 2959.58000 | 2958.49000 | 2958.49000 | 1.5350 | 4542.1200 | 2959.04000 2014-04-19 00:25:00 | 2959.99000 | 2960.44000 | 2959.14000 | 2959.14000 | 20.2520 | 59934.5900 | 2959.44001 2014-04-19 00:26:00 | 2958.98000 | 2958.98000 | 2957.63000 | 2958.93000 | 20.8980 | 61826.2500 | 2958.47999 2014-04-19 00:27:00 | 2958.35000 | 2959.00000 | 2958.30000 | 2958.35000 | 16.4690 | 48724.3100 | 2958.54999 2014-04-19 00:28:00 | 2958.25000 | 2959.02000 | 2957.19000 | 2959.00000 | 21.7770 | 64423.0500 | 2958.30998 2014-04-19 00:29:00 | 2958.10000 | 2958.15000 | 2956.29000 | 2957.66000 | 14.7740 | 43693.1700 | 2957.44002 2014-04-19 00:30:00 | 2957.68000 | 2957.68000 | 2954.00000 | 2955.00000 | 10.4070 | 30772.9500 | 2956.94999 2014-04-19 00:31:00 | 2954.00000 | 2958.04000 | 2951.98000 | 2954.91000 | 74.7320 | 220778.6300 | 2954.27005 2014-04-19 00:32:00 | 2954.03000 | 2959.00000 | 2952.40000 | 2958.05000 | 35.6030 | 105210.0500 | 2955.09004 2014-04-19 00:33:00 | 2957.50000 | 2957.52000 | 2953.34000 | 2953.52000 | 15.8950 | 46967.4000 | 2954.84997 2014-04-19 00:34:00 | 2953.79000 | 2953.79000 | 2950.01000 | 2950.01000 | 15.9450 | 47069.7700 | 2952.00997 2014-04-19 00:35:00 | 2950.00000 | 2950.01000 | 2945.11000 | 2945.29000 | 52.6339 | 155123.7200 | 2947.22007 2014-04-19 00:36:00 | 2947.60000 | 2959.00000 | 2945.11000 | 2949.07000 | 41.6660 | 122827.5800 | 2947.90994 2014-04-19 00:37:00 | 2955.00000 | 2955.00000 | 2945.10000 | 2948.62000 | 46.0090 | 135745.5000 | 2950.40998 2014-04-19 00:38:00 | 2946.25000 | 2950.88000 | 2946.25000 | 2950.00000 | 38.8830 | 114623.6800 | 2947.91004 2014-04-19 00:39:00 | 2949.97000 | 2953.00000 | 2947.09000 | 2947.70000 | 32.8820 | 96962.8100 | 2948.81002 2014-04-19 00:40:00 | 2947.70000 | 2950.41000 | 2946.21000 | 2947.80000 | 22.9550 | 67669.3500 | 2947.90996 2014-04-19 00:41:00 | 2948.41000 | 2948.41000 | 2946.45000 | 2947.45000 | 88.8739 | 261910.4700 | 2946.99012 2014-04-19 00:42:00 | 2947.52000 | 2949.54000 | 2946.67000 | 2949.54000 | 26.2540 | 77385.8500 | 2947.58004 2014-04-19 00:43:00 | 2949.51000 | 2950.00000 | 2948.06000 | 2949.42000 | 8.1830 | 24133.6900 | 2949.25001 2014-04-19 00:44:00 | 2949.41000 | 2950.00000 | 2948.77000 | 2948.77000 | 15.9870 | 47153.4000 | 2949.47998 2014-04-19 00:45:00 | 2948.85000 | 2950.00000 | 2947.57000 | 2949.18000 | 57.5021 | 169584.5700 | 2949.19004 2014-04-19 00:46:00 | 2949.81000 | 2950.64000 | 2948.49000 | 2950.00000 | 25.0090 | 73768.1700 | 2949.66999 2014-04-19 00:47:00 | 2950.70000 | 2958.00000 | 2950.70000 | 2958.00000 | 21.6260 | 63894.2400 | 2954.50997 2014-04-19 00:48:00 | 2957.99000 | 2958.00000 | 2954.00000 | 2957.72000 | 22.2780 | 65894.0600 | 2957.80998 2014-04-19 00:49:00 | 2956.76000 | 2959.00000 | 2954.50000 | 2956.60000 | 65.3280 | 193160.5200 | 2956.77996 2014-04-19 00:50:00 | 2955.22000 | 2956.45000 | 2952.73000 | 2953.89000 | 34.9510 | 103281.5100 | 2955.04001 2014-04-19 00:51:00 | 2954.09000 | 2956.76000 | 2946.00000 | 2956.74000 | 52.9950 | 156479.9800 | 2952.72991 2014-04-19 00:52:00 | 2956.74000 | 2957.00000 | 2956.74000 | 2957.00000 | 13.3230 | 39392.9700 | 2956.76001 2014-04-19 00:53:00 | 2956.74000 | 2957.00000 | 2956.74000 | 2956.99000 | 2.9950 | 8856.1600 | 2956.97999 2014-04-19 00:54:00 | 2956.99000 | 2957.01000 | 2956.74000 | 2956.74000 | 6.2830 | 18578.6600 | 2956.97001 2014-04-19 00:55:00 | 2956.74000 | 2957.76000 | 2956.74000 | 2957.76000 | 2.2670 | 6704.1600 | 2957.28000 2014-04-19 00:56:00 | 2957.86000 | 2963.00000 | 2957.86000 | 2963.00000 | 16.4310 | 48637.4900 | 2960.11001 2014-04-19 00:57:00 | 2963.98000 | 2966.39000 | 2958.46000 | 2961.83000 | 56.3840 | 167121.0800 | 2963.98008 2014-04-19 00:58:00 | 2962.85000 | 2962.85000 | 2961.10000 | 2961.88000 | 35.8850 | 106294.5200 | 2962.08994 2014-04-19 00:59:00 | 2962.53000 | 2965.23000 | 2959.40000 | 2959.78000 | 37.4580 | 110943.1700 | 2961.79997 2014-04-19 01:00:00 | 2959.85000 | 2961.93000 | 2956.74000 | 2960.01000 | 27.5780 | 81649.4600 | 2960.66998 2014-04-19 01:01:00 | 2959.96000 | 2962.72000 | 2957.57000 | 2962.29000 | 56.5111 | 167326.4800 | 2960.95002 2014-04-19 01:02:00 | 2962.34000 | 2964.07000 | 2960.72000 | 2961.45000 | 36.6410 | 108535.8700 | 2962.14001 2014-04-19 01:03:00 | 2962.71000 | 2967.18000 | 2962.05000 | 2967.18000 | 94.3908 | 279892.4600 | 2965.25003 2014-04-19 01:04:00 | 2967.25000 | 2969.00000 | 2966.95000 | 2968.00000 | 40.3310 | 119718.9500 | 2968.41001 2014-04-19 01:05:00 | 2968.12000 | 2972.60000 | 2968.12000 | 2970.52000 | 63.9921 | 190114.1400 | 2970.90005 2014-04-19 01:06:00 | 2970.54000 | 2971.96000 | 2965.15000 | 2968.08000 | 65.0711 | 193102.9600 | 2967.57002 2014-04-19 01:07:00 | 2966.24000 | 2968.90000 | 2964.97000 | 2965.19000 | 24.4650 | 72572.3900 | 2966.37996 2014-04-19 01:08:00 | 2965.17000 | 2965.65000 | 2964.00000 | 2964.98000 | 23.9730 | 71077.8300 | 2964.91002 2014-04-19 01:09:00 | 2964.98000 | 2966.00000 | 2963.87000 | 2966.00000 | 34.2100 | 101428.4400 | 2964.88000 2014-04-19 01:10:00 | 2967.11000 | 2967.11000 | 2965.98000 | 2965.98000 | 18.4510 | 54738.2700 | 2966.68001 2014-04-19 01:11:00 | 2965.03000 | 2965.64000 | 2963.30000 | 2963.79000 | 23.9190 | 70913.1200 | 2964.71999 2014-04-19 01:12:00 | 2963.79000 | 2966.33000 | 2963.30000 | 2963.30000 | 77.0940 | 228522.7900 | 2964.21010 2014-04-19 01:13:00 | 2963.58000 | 2965.05000 | 2963.38000 | 2963.55000 | 33.2960 | 98688.7900 | 2963.97996 2014-04-19 01:14:00 | 2964.42000 | 2965.15000 | 2964.06000 | 2964.43000 | 26.0580 | 77255.9000 | 2964.76998 2014-04-19 01:15:00 | 2965.00000 | 2965.00000 | 2959.87000 | 2963.23000 | 40.5890 | 120204.3900 | 2961.49999 2014-04-19 01:16:00 | 2960.86000 | 2962.26000 | 2958.18000 | 2958.96000 | 73.9000 | 218714.5700 | 2959.60000 2014-04-19 01:17:00 | 2959.00000 | 2959.04000 | 2958.83000 | 2959.04000 | 7.5320 | 22286.7100 | 2958.94001 2014-04-19 01:18:00 | 2961.09000 | 2961.92000 | 2959.55000 | 2961.46000 | 49.5851 | 146818.4300 | 2960.93992 2014-04-19 01:19:00 | 2961.10000 | 2964.74000 | 2961.10000 | 2964.29000 | 24.1500 | 71550.2700 | 2962.74000 2014-04-19 01:20:00 | 2963.91000 | 2965.17000 | 2959.04000 | 2959.45000 | 50.5391 | 149725.0600 | 2962.55998 2014-04-19 01:21:00 | 2959.04000 | 2961.01000 | 2959.04000 | 2960.22000 | 20.1370 | 59609.0700 | 2960.17998 2014-04-19 01:22:00 | 2959.37000 | 2959.94000 | 2958.15000 | 2958.75000 | 53.5530 | 158467.1400 | 2959.07005 2014-04-19 01:23:00 | 2958.00000 | 2959.85000 | 2957.98000 | 2959.31000 | 52.9659 | 156712.4100 | 2958.73993 2014-04-19 01:24:00 | 2960.00000 | 2960.00000 | 2957.01000 | 2958.00000 | 48.8851 | 144640.6800 | 2958.78992 2014-04-19 01:25:00 | 2958.00000 | 2960.00000 | 2958.00000 | 2959.18000 | 17.1720 | 50824.8800 | 2959.75001 2014-04-19 01:26:00 | 2959.39000 | 2960.00000 | 2959.37000 | 2959.41000 | 4.4070 | 13042.5600 | 2959.51000 2014-04-19 01:27:00 | 2957.24000 | 2958.50000 | 2957.13000 | 2958.50000 | 39.7750 | 117649.7700 | 2957.87993 2014-04-19 01:28:00 | 2957.62000 | 2958.22000 | 2957.62000 | 2958.02000 | 0.7350 | 2174.1900 | 2958.09000 2014-04-19 01:29:00 | 2958.58000 | 2959.52000 | 2958.00000 | 2958.00000 | 9.5650 | 28299.6400 | 2958.66998 2014-04-19 01:30:00 | 2957.03000 | 2959.79000 | 2957.01000 | 2957.30000 | 19.2580 | 56967.8900 | 2958.13999 2014-04-19 01:31:00 | 2957.93000 | 2959.42000 | 2956.77000 | 2956.77000 | 34.0360 | 100667.2000 | 2957.66995 2014-04-19 01:32:00 | 2956.76000 | 2959.38000 | 2955.05000 | 2955.25000 | 18.5540 | 54854.1900 | 2956.46003 2014-04-19 01:33:00 | 2956.19000 | 2956.25000 | 2955.10000 | 2955.10000 | 8.8230 | 26080.9700 | 2956.02001 2014-04-19 01:34:00 | 2954.91000 | 2957.92000 | 2954.88000 | 2955.93000 | 77.3279 | 228650.1100 | 2956.88995 2014-04-19 01:35:00 | 2956.03000 | 2957.82000 | 2953.37000 | 2954.91000 | 97.3619 | 287804.5900 | 2956.03006 2014-04-19 01:36:00 | 2953.37000 | 2956.03000 | 2953.00000 | 2953.02000 | 13.3510 | 39452.3300 | 2955.01000 2014-04-19 01:37:00 | 2954.60000 | 2955.69000 | 2953.00000 | 2955.66000 | 70.5819 | 208561.7500 | 2954.89005 2014-04-19 01:38:00 | 2953.75000 | 2955.87000 | 2953.75000 | 2955.48000 | 48.8770 | 144452.0700 | 2955.41995 2014-04-19 01:39:00 | 2955.87000 | 2957.53000 | 2953.52000 | 2955.27000 | 22.1620 | 65482.7600 | 2954.73002 2014-04-19 01:40:00 | 2954.03000 | 2955.52000 | 2953.55000 | 2955.17000 | 36.9540 | 109191.3000 | 2954.79005 2014-04-19 01:41:00 | 2954.96000 | 2957.48000 | 2954.00000 | 2957.48000 | 36.4090 | 107593.7500 | 2955.13999 2014-04-19 01:42:00 | 2957.47000 | 2958.39000 | 2955.85000 | 2956.48000 | 27.1620 | 80308.4800 | 2956.65002 2014-04-19 01:43:00 | 2958.89000 | 2959.31000 | 2956.52000 | 2959.10000 | 67.3591 | 199237.4300 | 2957.83998 2014-04-19 01:44:00 | 2958.96000 | 2963.00000 | 2958.94000 | 2963.00000 | 53.2130 | 157540.2600 | 2960.56005 2014-04-19 01:45:00 | 2963.00000 | 2963.00000 | 2957.72000 | 2957.72000 | 46.2739 | 137064.8100 | 2962.03006 2014-04-19 01:46:00 | 2957.72000 | 2960.33000 | 2957.72000 | 2957.72000 | 53.1830 | 157380.3100 | 2959.22005 2014-04-19 01:47:00 | 2956.10000 | 2960.07000 | 2956.00000 | 2959.95000 | 46.7580 | 138314.8700 | 2958.09997 2014-04-19 01:48:00 | 2959.97000 | 2960.98000 | 2957.45000 | 2959.21000 | 12.9750 | 38404.7200 | 2959.89998 2014-04-19 01:49:00 | 2959.79000 | 2960.11000 | 2959.76000 | 2959.79000 | 25.4310 | 75275.7000 | 2960.00001 2014-04-19 01:50:00 | 2959.79000 | 2960.00000 | 2958.79000 | 2959.90000 | 47.6610 | 141066.1800 | 2959.78002 2014-04-19 01:51:00 | 2959.96000 | 2960.00000 | 2958.77000 | 2959.00000 | 44.3340 | 131216.6900 | 2959.73006 2014-04-19 01:52:00 | 2959.10000 | 2959.67000 | 2958.98000 | 2959.02000 | 14.0780 | 41657.1600 | 2959.02999 2014-04-19 01:53:00 | 2959.04000 | 2959.69000 | 2956.15000 | 2959.54000 | 35.6850 | 105576.1200 | 2958.55994 2014-04-19 01:54:00 | 2959.00000 | 2959.00000 | 2956.23000 | 2957.21000 | 12.3870 | 36645.6200 | 2958.38999 2014-04-19 01:55:00 | 2957.02000 | 2958.98000 | 2957.00000 | 2957.09000 | 12.5470 | 37104.5900 | 2957.24999 2014-04-19 01:56:00 | 2958.03000 | 2958.98000 | 2956.18000 | 2957.00000 | 19.5150 | 57730.6800 | 2958.26997 2014-04-19 01:57:00 | 2956.92000 | 2958.35000 | 2956.00000 | 2957.37000 | 45.8290 | 135514.2000 | 2956.94999 2014-04-19 01:58:00 | 2956.00000 | 2957.00000 | 2954.00000 | 2954.00000 | 42.2069 | 124763.2900 | 2955.98996 2014-04-19 01:59:00 | 2953.72000 | 2959.00000 | 2953.72000 | 2954.66000 | 52.4510 | 155141.1300 | 2957.83002 2014-04-19 02:00:00 | 2957.59000 | 2959.00000 | 2955.43000 | 2958.48000 | 45.3470 | 134116.1100 | 2957.54995 2014-04-19 02:01:00 | 2958.01000 | 2958.98000 | 2956.32000 | 2958.00000 | 53.2979 | 157641.9100 | 2957.74996 2014-04-19 02:02:00 | 2958.00000 | 2959.50000 | 2954.26000 | 2958.99000 | 76.1889 | 225361.5100 | 2957.92997 2014-04-19 02:03:00 | 2958.96000 | 2959.50000 | 2957.20000 | 2958.71000 | 63.1931 | 186935.8100 | 2958.17007 2014-04-19 02:04:00 | 2959.00000 | 2959.00000 | 2956.44000 | 2956.44000 | 21.3960 | 63262.9800 | 2956.76997 2014-04-19 02:05:00 | 2958.29000 | 2958.96000 | 2956.00000 | 2956.72000 | 55.0310 | 162740.5400 | 2957.25002 2014-04-19 02:06:00 | 2956.05000 | 2958.90000 | 2956.05000 | 2957.79000 | 82.0011 | 242519.0700 | 2957.51003 2014-04-19 02:07:00 | 2958.03000 | 2959.00000 | 2957.46000 | 2958.11000 | 14.8820 | 44025.1800 | 2958.28001 2014-04-19 02:08:00 | 2958.13000 | 2958.98000 | 2957.49000 | 2958.06000 | 59.3770 | 175664.3600 | 2958.45994 2014-04-19 02:09:00 | 2958.97000 | 2958.97000 | 2956.11000 | 2956.97000 | 9.4930 | 28079.0000 | 2957.86001 2014-04-19 02:10:00 | 2956.11000 | 2957.96000 | 2956.11000 | 2957.20000 | 18.8000 | 55595.2900 | 2957.20000 2014-04-19 02:11:00 | 2957.30000 | 2958.00000 | 2956.54000 | 2957.27000 | 55.4779 | 164071.5700 | 2957.41996 2014-04-19 02:12:00 | 2957.91000 | 2958.00000 | 2957.31000 | 2958.00000 | 1.2450 | 3682.6200 | 2957.93000 2014-04-19 02:13:00 | 2957.31000 | 2957.98000 | 2957.01000 | 2957.01000 | 7.3660 | 21782.7100 | 2957.19999 2014-04-19 02:14:00 | 2957.02000 | 2957.98000 | 2956.87000 | 2956.97000 | 22.5080 | 66557.2100 | 2957.04998 2014-04-19 02:15:00 | 2955.87000 | 2957.91000 | 2955.27000 | 2957.55000 | 131.9572 | 390159.0900 | 2956.70987 2014-04-19 02:16:00 | 2957.49000 | 2957.97000 | 2955.00000 | 2956.40000 | 47.6510 | 140869.2800 | 2956.27002 2014-04-19 02:17:00 | 2957.02000 | 2957.52000 | 2955.00000 | 2957.49000 | 44.4610 | 131427.1100 | 2956.01001 2014-04-19 02:18:00 | 2956.02000 | 2957.20000 | 2955.20000 | 2957.20000 | 31.0940 | 91914.9900 | 2956.04004 2014-04-19 02:19:00 | 2956.86000 | 2957.20000 | 2955.00000 | 2956.25000 | 33.0250 | 97617.4700 | 2955.86994 2014-04-19 02:20:00 | 2957.00000 | 2957.09000 | 2955.13000 | 2955.90000 | 55.7360 | 164764.6000 | 2956.15993 2014-04-19 02:21:00 | 2957.00000 | 2957.08000 | 2955.01000 | 2956.03000 | 24.1200 | 71299.3400 | 2956.03000 2014-04-19 02:22:00 | 2956.41000 | 2957.08000 | 2954.00000 | 2954.00000 | 115.2902 | 340812.6800 | 2956.13001 2014-04-19 02:23:00 | 2954.09000 | 2956.16000 | 2954.09000 | 2955.07000 | 70.2251 | 207544.5700 | 2955.42012 2014-04-19 02:24:00 | 2956.04000 | 2956.04000 | 2955.07000 | 2955.75000 | 17.6800 | 52258.0200 | 2955.77000 2014-04-19 02:25:00 | 2956.00000 | 2956.00000 | 2954.00000 | 2956.00000 | 100.9919 | 298432.1300 | 2955.01007 2014-04-19 02:26:00 | 2955.96000 | 2956.00000 | 2954.59000 | 2955.98000 | 67.4360 | 199301.6100 | 2955.41991 2014-04-19 02:27:00 | 2956.00000 | 2956.00000 | 2955.08000 | 2956.00000 | 9.8100 | 28993.2400 | 2955.48000 2014-04-19 02:28:00 | 2956.00000 | 2956.12000 | 2956.00000 | 2956.01000 | 16.8730 | 49876.6500 | 2956.00002 2014-04-19 02:29:00 | 2956.00000 | 2956.96000 | 2956.00000 | 2956.57000 | 0.8800 | 2601.8200 | 2956.61000 2014-04-19 02:30:00 | 2956.96000 | 2958.32000 | 2956.94000 | 2958.14000 | 20.3440 | 60168.4300 | 2957.55003 2014-04-19 02:31:00 | 2958.32000 | 2961.80000 | 2958.32000 | 2961.78000 | 117.4970 | 347829.9800 | 2960.32988 2014-04-19 02:32:00 | 2961.80000 | 2964.04000 | 2960.05000 | 2962.39000 | 35.7400 | 105868.2600 | 2962.18000 2014-04-19 02:33:00 | 2962.04000 | 2963.00000 | 2960.14000 | 2963.00000 | 40.4859 | 119891.4400 | 2961.30994 2014-04-19 02:34:00 | 2963.68000 | 2964.22000 | 2957.76000 | 2964.00000 | 34.6940 | 102777.0200 | 2962.39005 2014-04-19 02:35:00 | 2963.20000 | 2963.40000 | 2958.31000 | 2963.40000 | 51.1299 | 151334.3300 | 2959.80000 2014-04-19 02:36:00 | 2961.43000 | 2962.52000 | 2958.00000 | 2959.61000 | 42.6020 | 126106.1200 | 2960.10003 2014-04-19 02:37:00 | 2960.66000 | 2961.97000 | 2958.19000 | 2958.26000 | 61.7939 | 182870.4900 | 2959.36008 2014-04-19 02:38:00 | 2958.19000 | 2959.64000 | 2958.00000 | 2958.00000 | 35.2740 | 104355.5300 | 2958.43005 2014-04-19 02:39:00 | 2958.00000 | 2960.49000 | 2958.00000 | 2959.42000 | 37.7180 | 111601.8600 | 2958.84997 2014-04-19 02:40:00 | 2958.28000 | 2958.28000 | 2957.00000 | 2957.01000 | 9.3140 | 27546.0700 | 2957.49001 2014-04-19 02:41:00 | 2957.98000 | 2958.00000 | 2955.00000 | 2955.27000 | 53.5811 | 158390.4500 | 2956.09002 2014-04-19 02:42:00 | 2955.00000 | 2956.81000 | 2955.00000 | 2956.50000 | 25.5710 | 75588.5500 | 2956.03001 2014-04-19 02:43:00 | 2956.02000 | 2957.13000 | 2955.00000 | 2955.18000 | 39.3480 | 116307.7100 | 2955.86997 2014-04-19 02:44:00 | 2955.18000 | 2956.97000 | 2955.00000 | 2955.00000 | 118.3591 | 349808.0900 | 2955.47997 2014-04-19 02:45:00 | 2955.00000 | 2956.20000 | 2955.00000 | 2955.98000 | 39.8179 | 117690.3100 | 2955.70997 2014-04-19 02:46:00 | 2955.00000 | 2955.98000 | 2954.18000 | 2954.32000 | 74.0750 | 218887.0900 | 2954.93987 2014-04-19 02:47:00 | 2954.98000 | 2958.73000 | 2954.70000 | 2954.80000 | 69.9431 | 206815.4500 | 2956.91007 2014-04-19 02:48:00 | 2954.02000 | 2954.69000 | 2953.07000 | 2953.33000 | 9.4670 | 27962.8100 | 2953.70999 2014-04-19 02:49:00 | 2953.13000 | 2954.60000 | 2950.00000 | 2952.87000 | 69.2209 | 204420.4300 | 2953.16002 2014-04-19 02:50:00 | 2953.10000 | 2953.98000 | 2950.15000 | 2950.25000 | 71.2080 | 210190.3800 | 2951.77995 2014-04-19 02:51:00 | 2951.57000 | 2952.00000 | 2948.91000 | 2950.00000 | 65.0159 | 191828.1200 | 2950.47991 2014-04-19 02:52:00 | 2950.10000 | 2952.00000 | 2950.03000 | 2952.00000 | 60.9559 | 179886.4300 | 2951.08992 2014-04-19 02:53:00 | 2951.30000 | 2952.00000 | 2950.66000 | 2951.98000 | 16.0060 | 47240.8700 | 2951.44998 2014-04-19 02:54:00 | 2951.98000 | 2954.00000 | 2951.98000 | 2954.00000 | 93.2689 | 275438.8400 | 2953.16996 2014-04-19 02:55:00 | 2953.41000 | 2953.98000 | 2950.04000 | 2951.55000 | 40.9070 | 120750.5200 | 2951.82996 2014-04-19 02:56:00 | 2953.90000 | 2954.00000 | 2952.71000 | 2952.71000 | 37.9780 | 112158.8500 | 2953.25997 2014-04-19 02:57:00 | 2953.49000 | 2953.84000 | 2951.76000 | 2952.88000 | 121.8752 | 359848.5900 | 2952.59980 2014-04-19 02:58:00 | 2952.46000 | 2952.46000 | 2950.00000 | 2950.45000 | 49.4460 | 145906.2300 | 2950.81993 2014-04-19 02:59:00 | 2951.29000 | 2952.00000 | 2950.41000 | 2951.84000 | 67.7690 | 200002.5600 | 2951.23998 2014-04-19 03:00:00 | 2950.79000 | 2952.86000 | 2950.58000 | 2952.86000 | 74.5861 | 220140.1200 | 2951.48990 2014-04-19 03:01:00 | 2953.51000 | 2953.88000 | 2952.01000 | 2952.75000 | 11.8040 | 34852.1800 | 2952.57002 2014-04-19 03:02:00 | 2952.71000 | 2953.99000 | 2952.01000 | 2952.18000 | 26.2400 | 77471.5000 | 2952.42000 2014-04-19 03:03:00 | 2952.09000 | 2953.47000 | 2952.05000 | 2952.25000 | 112.6460 | 332617.7400 | 2952.76985 2014-04-19 03:04:00 | 2952.43000 | 2953.44000 | 2951.91000 | 2952.00000 | 42.4020 | 125189.2700 | 2952.44003 2014-04-19 03:05:00 | 2952.00000 | 2952.86000 | 2952.00000 | 2952.10000 | 25.2390 | 74505.8900 | 2952.00999 2014-04-19 03:06:00 | 2952.96000 | 2954.00000 | 2952.31000 | 2953.57000 | 18.3170 | 54096.3900 | 2953.33998 2014-04-19 03:07:00 | 2953.05000 | 2954.00000 | 2952.99000 | 2953.98000 | 25.9640 | 76686.0700 | 2953.55004 2014-04-19 03:08:00 | 2953.77000 | 2953.77000 | 2952.50000 | 2952.50000 | 7.7460 | 22875.6900 | 2953.22999 2014-04-19 03:09:00 | 2953.04000 | 2953.04000 | 2952.70000 | 2953.00000 | 1.0580 | 3124.1900 | 2952.92000 2014-04-19 03:10:00 | 2952.81000 | 2953.36000 | 2952.81000 | 2953.28000 | 3.4170 | 10091.1500 | 2953.22000 2014-04-19 03:11:00 | 2953.28000 | 2953.49000 | 2953.00000 | 2953.14000 | 7.3800 | 21794.0900 | 2953.13000 2014-04-19 03:12:00 | 2953.14000 | 2953.98000 | 2953.00000 | 2953.00000 | 18.6410 | 55050.0200 | 2953.17001 2014-04-19 03:13:00 | 2953.00000 | 2953.58000 | 2952.28000 | 2952.52000 | 121.9269 | 360043.9600 | 2952.94987 2014-04-19 03:14:00 | 2952.80000 | 2953.51000 | 2952.20000 | 2953.42000 | 53.3140 | 157438.3500 | 2953.04007 2014-04-19 03:15:00 | 2953.48000 | 2954.00000 | 2952.23000 | 2953.81000 | 18.3950 | 54331.3500 | 2953.58997 2014-04-19 03:16:00 | 2953.90000 | 2953.90000 | 2952.40000 | 2952.40000 | 23.6900 | 69952.8600 | 2952.84000 2014-04-19 03:17:00 | 2952.98000 | 2954.00000 | 2952.98000 | 2953.10000 | 3.1250 | 9228.3900 | 2953.07999 2014-04-19 03:18:00 | 2953.10000 | 2953.68000 | 2953.10000 | 2953.36000 | 2.0580 | 6078.4600 | 2953.57000 2014-04-19 03:19:00 | 2953.48000 | 2954.00000 | 2953.48000 | 2954.00000 | 11.0930 | 32766.7900 | 2953.83001 2014-04-19 03:20:00 | 2954.25000 | 2955.40000 | 2954.25000 | 2955.40000 | 15.0690 | 44528.8600 | 2954.99999 2014-04-19 03:21:00 | 2955.40000 | 2957.85000 | 2955.40000 | 2957.44000 | 34.5740 | 102216.4400 | 2956.45005 2014-04-19 03:22:00 | 2956.97000 | 2957.74000 | 2956.28000 | 2957.09000 | 52.5800 | 155484.2000 | 2957.10000 2014-04-19 03:23:00 | 2957.04000 | 2957.30000 | 2954.23000 | 2955.96000 | 38.6631 | 114267.9100 | 2955.48004 2014-04-19 03:24:00 | 2955.85000 | 2956.85000 | 2955.00000 | 2955.05000 | 33.8990 | 100186.3300 | 2955.43999 2014-04-19 03:25:00 | 2955.05000 | 2955.05000 | 2953.30000 | 2954.51000 | 94.4609 | 279043.2100 | 2954.06003 2014-04-19 03:26:00 | 2953.30000 | 2956.92000 | 2953.08000 | 2956.28000 | 118.9942 | 351581.3400 | 2954.61017 2014-04-19 03:27:00 | 2956.67000 | 2956.69000 | 2953.69000 | 2953.69000 | 74.0661 | 218826.6700 | 2954.47990 2014-04-19 03:28:00 | 2953.05000 | 2954.18000 | 2952.15000 | 2953.77000 | 43.9819 | 129889.6900 | 2953.25003 2014-04-19 03:29:00 | 2952.22000 | 2956.92000 | 2952.22000 | 2953.75000 | 73.3281 | 216702.0000 | 2955.23995 2014-04-19 03:30:00 | 2953.59000 | 2953.62000 | 2953.00000 | 2953.62000 | 8.5120 | 25137.8100 | 2953.22001 2014-04-19 03:31:00 | 2954.88000 | 2954.88000 | 2954.05000 | 2954.05000 | 1.0500 | 3101.7900 | 2954.09000 2014-04-19 03:32:00 | 2954.41000 | 2954.41000 | 2953.97000 | 2954.04000 | 4.4690 | 13201.8400 | 2954.09000 2014-04-19 03:33:00 | 2954.10000 | 2954.88000 | 2954.10000 | 2954.88000 | 5.8010 | 17137.4900 | 2954.23000 2014-04-19 03:34:00 | 2955.69000 | 2955.69000 | 2954.58000 | 2955.00000 | 12.3280 | 36430.8900 | 2955.12999 2014-04-19 03:35:00 | 2955.80000 | 2955.99000 | 2953.03000 | 2953.73000 | 110.9709 | 327906.9400 | 2954.89004 2014-04-19 03:36:00 | 2954.27000 | 2954.27000 | 2953.00000 | 2953.55000 | 1.8480 | 5458.7400 | 2953.86000 2014-04-19 03:37:00 | 2953.28000 | 2953.28000 | 2952.97000 | 2952.97000 | 0.6660 | 1966.7100 | 2953.01000 2014-04-19 03:38:00 | 2952.97000 | 2953.16000 | 2950.47000 | 2951.21000 | 32.9920 | 97379.3300 | 2951.60002 2014-04-19 03:39:00 | 2951.89000 | 2953.20000 | 2950.00000 | 2950.33000 | 38.4500 | 113476.4600 | 2951.27000 2014-04-19 03:40:00 | 2950.42000 | 2952.77000 | 2948.01000 | 2948.95000 | 82.3911 | 243090.8200 | 2950.45003 2014-04-19 03:41:00 | 2948.91000 | 2950.00000 | 2948.07000 | 2950.00000 | 54.7739 | 161559.0300 | 2949.56007 2014-04-19 03:42:00 | 2950.63000 | 2951.98000 | 2945.90000 | 2949.62000 | 42.2940 | 124709.4100 | 2948.63006 2014-04-19 03:43:00 | 2949.97000 | 2950.67000 | 2947.55000 | 2948.25000 | 38.9520 | 114876.8200 | 2949.19003 2014-04-19 03:44:00 | 2948.25000 | 2949.13000 | 2946.81000 | 2948.47000 | 25.3120 | 74621.1900 | 2948.06002 2014-04-19 03:45:00 | 2948.88000 | 2951.11000 | 2948.88000 | 2949.03000 | 70.2691 | 207314.0800 | 2950.28998 2014-04-19 03:46:00 | 2947.00000 | 2950.68000 | 2947.00000 | 2947.39000 | 139.9220 | 412509.7200 | 2948.14010 2014-04-19 03:47:00 | 2948.14000 | 2948.73000 | 2946.62000 | 2947.12000 | 102.6799 | 302640.7300 | 2947.42000 2014-04-19 03:48:00 | 2946.79000 | 2946.79000 | 2940.32000 | 2941.00000 | 98.6160 | 290321.5800 | 2943.95987 2014-04-19 03:49:00 | 2940.51000 | 2940.95000 | 2937.00000 | 2938.20000 | 98.3340 | 288979.9000 | 2938.76013 2014-04-19 03:50:00 | 2938.20000 | 2939.02000 | 2930.00000 | 2930.02000 | 174.7601 | 512880.6900 | 2934.77001 2014-04-19 03:51:00 | 2931.23000 | 2933.80000 | 2925.00000 | 2925.00000 | 159.3959 | 466642.5200 | 2927.56977 2014-04-19 03:52:00 | 2925.10000 | 2928.97000 | 2925.00000 | 2928.00000 | 72.1111 | 211054.7200 | 2926.80003 2014-04-19 03:53:00 | 2928.66000 | 2939.00000 | 2928.66000 | 2929.89000 | 75.8509 | 222380.4800 | 2931.81002 2014-04-19 03:54:00 | 2929.98000 | 2930.63000 | 2925.00000 | 2927.04000 | 77.3939 | 226542.7400 | 2927.14010 2014-04-19 03:55:00 | 2928.21000 | 2929.02000 | 2925.00000 | 2925.00000 | 90.0911 | 263624.6100 | 2926.20003 2014-04-19 03:56:00 | 2925.02000 | 2930.00000 | 2925.00000 | 2928.07000 | 202.2649 | 592178.9700 | 2927.73965 2014-04-19 03:57:00 | 2929.94000 | 2934.00000 | 2929.90000 | 2931.48000 | 110.4241 | 323714.8500 | 2931.56015 2014-04-19 03:58:00 | 2931.50000 | 2933.43000 | 2929.07000 | 2929.07000 | 77.1579 | 226131.3300 | 2930.75995 2014-04-19 03:59:00 | 2929.20000 | 2932.00000 | 2926.38000 | 2929.02000 | 94.9611 | 278123.9600 | 2928.82004 2014-04-19 04:00:00 | 2929.02000 | 2930.57000 | 2926.08000 | 2930.57000 | 109.6479 | 321224.4000 | 2929.59992 2014-04-19 04:01:00 | 2930.34000 | 2932.00000 | 2930.34000 | 2931.36000 | 45.9121 | 134581.5400 | 2931.29003 2014-04-19 04:02:00 | 2931.46000 | 2931.46000 | 2928.75000 | 2929.00000 | 35.6270 | 104385.5800 | 2929.95996 2014-04-19 04:03:00 | 2929.44000 | 2930.16000 | 2927.89000 | 2927.98000 | 31.8720 | 93350.7200 | 2928.93002 2014-04-19 04:04:00 | 2928.01000 | 2930.66000 | 2925.02000 | 2925.55000 | 85.2659 | 249514.4400 | 2926.30988 2014-04-19 04:05:00 | 2927.16000 | 2927.16000 | 2925.02000 | 2926.96000 | 43.3939 | 126972.8600 | 2926.05006 2014-04-19 04:06:00 | 2926.98000 | 2928.92000 | 2925.02000 | 2926.86000 | 44.0860 | 129025.1500 | 2926.66994 2014-04-19 04:07:00 | 2926.88000 | 2928.77000 | 2926.00000 | 2927.82000 | 30.0200 | 87860.1300 | 2926.72000 2014-04-19 04:08:00 | 2927.21000 | 2928.49000 | 2926.03000 | 2926.53000 | 57.9951 | 169779.9700 | 2927.48990 2014-04-19 04:09:00 | 2926.53000 | 2928.94000 | 2926.00000 | 2927.95000 | 16.7980 | 49170.1200 | 2927.13999 2014-04-19 04:10:00 | 2927.84000 | 2930.00000 | 2926.96000 | 2930.00000 | 64.4550 | 188821.5000 | 2929.50989 2014-04-19 04:11:00 | 2929.97000 | 2930.00000 | 2927.12000 | 2928.56000 | 62.7419 | 183767.8800 | 2928.95004 2014-04-19 04:12:00 | 2928.59000 | 2929.28000 | 2927.01000 | 2927.01000 | 42.5559 | 124632.3100 | 2928.66994 2014-04-19 04:13:00 | 2927.04000 | 2928.80000 | 2927.04000 | 2928.80000 | 9.4620 | 27701.6600 | 2927.67001 2014-04-19 04:14:00 | 2928.19000 | 2928.19000 | 2925.13000 | 2925.13000 | 26.8670 | 78620.7000 | 2926.28997 2014-04-19 04:15:00 | 2925.13000 | 2929.00000 | 2923.41000 | 2923.59000 | 89.6379 | 262182.7200 | 2924.90993 2014-04-19 04:16:00 | 2923.83000 | 2924.82000 | 2915.00000 | 2915.00000 | 116.9799 | 341628.0100 | 2920.39999 2014-04-19 04:17:00 | 2918.08000 | 2919.78000 | 2912.00000 | 2912.31000 | 116.3981 | 339203.8200 | 2914.16992 2014-04-19 04:18:00 | 2914.79000 | 2917.95000 | 2911.00000 | 2913.56000 | 122.9479 | 358362.4600 | 2914.74991 2014-04-19 04:19:00 | 2915.57000 | 2922.99000 | 2913.56000 | 2919.21000 | 50.1800 | 146415.7100 | 2917.81000 2014-04-19 04:20:00 | 2920.00000 | 2922.00000 | 2919.00000 | 2920.40000 | 73.8460 | 215657.4900 | 2920.36990 2014-04-19 04:21:00 | 2920.84000 | 2922.51000 | 2916.50000 | 2922.51000 | 46.4779 | 135725.7600 | 2920.21997 2014-04-19 04:22:00 | 2922.32000 | 2922.53000 | 2916.54000 | 2916.54000 | 20.7260 | 60534.0500 | 2920.67997 2014-04-19 04:23:00 | 2917.75000 | 2919.07000 | 2916.50000 | 2918.19000 | 78.5321 | 229136.3100 | 2917.74006 2014-04-19 04:24:00 | 2918.19000 | 2919.95000 | 2917.17000 | 2919.85000 | 49.8099 | 145394.1700 | 2918.98000 2014-04-19 04:25:00 | 2919.14000 | 2920.99000 | 2918.90000 | 2919.98000 | 20.9890 | 61287.8900 | 2919.99999 2014-04-19 04:26:00 | 2919.98000 | 2926.00000 | 2919.50000 | 2925.69000 | 52.7691 | 154246.1100 | 2923.03998 2014-04-19 04:27:00 | 2926.00000 | 2926.00000 | 2920.02000 | 2923.18000 | 19.7960 | 57882.8400 | 2923.96997 2014-04-19 04:28:00 | 2921.96000 | 2925.00000 | 2920.00000 | 2924.18000 | 49.8800 | 145722.9100 | 2921.47000 2014-04-19 04:29:00 | 2921.04000 | 2923.14000 | 2920.48000 | 2921.48000 | 59.1599 | 172850.4700 | 2921.75000 2014-04-19 04:30:00 | 2921.41000 | 2922.00000 | 2920.53000 | 2921.34000 | 30.2830 | 88468.4200 | 2921.39003 2014-04-19 04:31:00 | 2921.96000 | 2925.00000 | 2921.96000 | 2925.00000 | 31.9950 | 93541.7400 | 2923.63994 2014-04-19 04:32:00 | 2925.00000 | 2925.69000 | 2923.14000 | 2925.07000 | 70.7949 | 207065.1400 | 2924.85988 2014-04-19 04:33:00 | 2924.99000 | 2924.99000 | 2922.04000 | 2923.38000 | 21.0730 | 61608.2700 | 2923.56002 2014-04-19 04:34:00 | 2922.10000 | 2923.08000 | 2922.00000 | 2923.08000 | 12.2250 | 35722.5100 | 2922.08998 2014-04-19 04:35:00 | 2922.26000 | 2922.91000 | 2922.26000 | 2922.91000 | 1.7510 | 5117.7900 | 2922.78000 2014-04-19 04:36:00 | 2922.91000 | 2923.34000 | 2922.36000 | 2922.50000 | 34.3240 | 100323.3000 | 2922.83005 2014-04-19 04:37:00 | 2922.48000 | 2922.82000 | 2919.98000 | 2922.21000 | 42.0600 | 122853.8300 | 2920.92000 2014-04-19 04:38:00 | 2921.20000 | 2922.83000 | 2917.01000 | 2921.17000 | 28.5910 | 83512.2000 | 2920.93001 2014-04-19 04:39:00 | 2921.06000 | 2921.06000 | 2917.32000 | 2920.00000 | 30.4990 | 89022.1400 | 2918.84999 2014-04-19 04:40:00 | 2919.00000 | 2919.92000 | 2918.17000 | 2918.51000 | 33.9990 | 99235.5400 | 2918.77999 2014-04-19 04:41:00 | 2918.23000 | 2921.00000 | 2917.00000 | 2920.10000 | 66.6821 | 194603.7100 | 2918.38005 2014-04-19 04:42:00 | 2920.20000 | 2921.00000 | 2919.85000 | 2920.54000 | 14.0490 | 41026.3100 | 2920.23000 2014-04-19 04:43:00 | 2920.54000 | 2920.59000 | 2919.24000 | 2920.59000 | 79.6659 | 232634.0100 | 2920.11989 2014-04-19 04:44:00 | 2920.00000 | 2923.00000 | 2920.00000 | 2923.00000 | 38.2180 | 111667.7100 | 2921.85997 2014-04-19 04:45:00 | 2923.40000 | 2924.04000 | 2920.45000 | 2923.07000 | 31.9580 | 93416.9600 | 2923.11998 2014-04-19 04:46:00 | 2923.10000 | 2923.75000 | 2921.00000 | 2921.75000 | 28.8760 | 84376.4000 | 2922.02996 2014-04-19 04:47:00 | 2921.78000 | 2925.00000 | 2921.78000 | 2924.74000 | 21.8240 | 63809.6100 | 2923.83003 2014-04-19 04:48:00 | 2924.00000 | 2924.00000 | 2922.12000 | 2922.93000 | 37.9391 | 110885.9900 | 2922.73999 2014-04-19 04:49:00 | 2922.88000 | 2924.95000 | 2922.88000 | 2924.94000 | 25.8720 | 75654.8600 | 2924.20002 2014-04-19 04:50:00 | 2924.95000 | 2925.07000 | 2924.83000 | 2924.85000 | 29.4980 | 86280.5100 | 2924.95998 2014-04-19 04:51:00 | 2924.73000 | 2927.12000 | 2923.24000 | 2927.00000 | 47.1270 | 137863.3400 | 2925.35995 2014-04-19 04:52:00 | 2926.71000 | 2927.23000 | 2925.10000 | 2925.10000 | 47.0309 | 137650.1600 | 2926.80002 2014-04-19 04:53:00 | 2925.85000 | 2928.23000 | 2925.85000 | 2928.23000 | 21.5550 | 63099.6800 | 2927.37996 2014-04-19 04:54:00 | 2928.23000 | 2928.23000 | 2925.76000 | 2926.38000 | 32.7720 | 95933.1300 | 2927.29002 2014-04-19 04:55:00 | 2927.81000 | 2928.00000 | 2926.28000 | 2926.56000 | 40.2480 | 117815.4400 | 2927.23997 2014-04-19 04:56:00 | 2926.72000 | 2928.10000 | 2925.04000 | 2928.00000 | 29.4790 | 86299.3700 | 2927.48999 2014-04-19 04:57:00 | 2928.00000 | 2929.10000 | 2927.29000 | 2928.29000 | 67.0031 | 196197.0400 | 2928.18007 2014-04-19 04:58:00 | 2927.75000 | 2928.51000 | 2924.22000 | 2925.64000 | 26.4460 | 77408.3500 | 2927.02996 2014-04-19 04:59:00 | 2924.13000 | 2925.41000 | 2923.08000 | 2925.16000 | 61.7639 | 180625.4600 | 2924.45008 2014-04-19 05:00:00 | 2923.08000 | 2925.20000 | 2923.07000 | 2924.11000 | 19.8240 | 57964.6700 | 2923.96003 2014-04-19 05:01:00 | 2924.51000 | 2924.87000 | 2922.71000 | 2922.71000 | 25.1670 | 73584.5900 | 2923.84997 2014-04-19 05:02:00 | 2921.97000 | 2922.54000 | 2921.00000 | 2922.50000 | 44.0341 | 128648.1700 | 2921.56006 2014-04-19 05:03:00 | 2921.08000 | 2924.38000 | 2921.00000 | 2922.50000 | 43.8239 | 128058.8000 | 2922.12006 2014-04-19 05:04:00 | 2923.29000 | 2924.95000 | 2923.03000 | 2924.95000 | 32.4000 | 94730.6900 | 2923.79000 2014-04-19 05:05:00 | 2924.95000 | 2928.16000 | 2924.95000 | 2926.17000 | 34.2180 | 100154.1600 | 2926.93998 2014-04-19 05:06:00 | 2927.81000 | 2927.81000 | 2920.82000 | 2925.30000 | 14.2370 | 41670.6700 | 2926.92999 2014-04-19 05:07:00 | 2925.44000 | 2925.44000 | 2921.26000 | 2925.24000 | 12.0930 | 35345.1000 | 2922.77001 2014-04-19 05:08:00 | 2924.93000 | 2924.93000 | 2923.00000 | 2924.43000 | 31.8170 | 93026.9700 | 2923.80997 2014-04-19 05:09:00 | 2923.32000 | 2925.00000 | 2921.90000 | 2921.90000 | 16.7390 | 48950.6500 | 2924.34999 2014-04-19 05:10:00 | 2923.55000 | 2924.58000 | 2921.95000 | 2924.58000 | 49.0609 | 143429.6300 | 2923.50002 2014-04-19 05:11:00 | 2924.91000 | 2925.00000 | 2924.82000 | 2925.00000 | 1.0940 | 3199.8400 | 2924.90000 2014-04-19 05:12:00 | 2925.52000 | 2926.97000 | 2925.00000 | 2926.97000 | 6.9650 | 20379.7100 | 2926.01999 2014-04-19 05:13:00 | 2926.97000 | 2929.85000 | 2925.52000 | 2928.84000 | 17.6960 | 51826.1500 | 2928.68998 2014-04-19 05:14:00 | 2929.54000 | 2929.80000 | 2927.89000 | 2928.99000 | 42.7850 | 125302.1500 | 2928.64993 2014-04-19 05:15:00 | 2929.63000 | 2929.63000 | 2928.41000 | 2929.00000 | 9.3750 | 27458.2500 | 2928.87998 2014-04-19 05:16:00 | 2929.00000 | 2929.30000 | 2927.54000 | 2928.40000 | 21.5200 | 63021.0300 | 2928.49000 2014-04-19 05:17:00 | 2928.60000 | 2932.45000 | 2928.60000 | 2932.45000 | 78.2071 | 229188.3100 | 2930.52992 2014-04-19 05:18:00 | 2931.97000 | 2932.09000 | 2929.97000 | 2930.00000 | 27.6500 | 81047.7800 | 2931.20000 2014-04-19 05:19:00 | 2932.00000 | 2932.03000 | 2928.23000 | 2928.23000 | 19.1630 | 56160.4200 | 2930.67002 2014-04-19 05:20:00 | 2930.87000 | 2931.10000 | 2929.88000 | 2929.88000 | 14.2570 | 41784.3900 | 2930.79999 2014-04-19 05:21:00 | 2929.02000 | 2933.00000 | 2927.00000 | 2928.02000 | 13.3530 | 39102.2500 | 2928.35001 2014-04-19 05:22:00 | 2929.10000 | 2932.70000 | 2928.87000 | 2930.68000 | 12.6500 | 37071.4900 | 2930.55000 2014-04-19 05:23:00 | 2930.92000 | 2932.00000 | 2930.90000 | 2931.68000 | 2.1690 | 6358.1500 | 2931.37000 2014-04-19 05:24:00 | 2931.96000 | 2931.96000 | 2931.77000 | 2931.81000 | 2.7320 | 8009.7500 | 2931.83000 2014-04-19 05:25:00 | 2931.71000 | 2932.00000 | 2930.96000 | 2932.00000 | 12.9660 | 38010.2000 | 2931.52998 2014-04-19 05:26:00 | 2931.73000 | 2931.73000 | 2930.00000 | 2930.00000 | 5.7420 | 16831.5700 | 2931.31000 2014-04-19 05:27:00 | 2928.66000 | 2932.00000 | 2927.50000 | 2928.36000 | 36.3070 | 106348.5600 | 2929.14996 2014-04-19 05:28:00 | 2929.16000 | 2931.71000 | 2926.38000 | 2926.43000 | 43.6950 | 127966.9300 | 2928.63993 2014-04-19 05:29:00 | 2926.65000 | 2928.61000 | 2926.65000 | 2928.06000 | 50.8049 | 148755.7800 | 2927.97991 2014-04-19 05:30:00 | 2928.00000 | 2928.18000 | 2926.97000 | 2927.00000 | 12.1560 | 35588.5200 | 2927.64998 2014-04-19 05:31:00 | 2926.93000 | 2927.65000 | 2924.00000 | 2925.52000 | 36.5750 | 107038.6600 | 2926.54994 2014-04-19 05:32:00 | 2926.64000 | 2926.98000 | 2924.20000 | 2926.62000 | 34.2430 | 100176.7600 | 2925.47003 2014-04-19 05:33:00 | 2925.59000 | 2926.43000 | 2924.98000 | 2925.91000 | 60.0281 | 175624.2000 | 2925.69996 2014-04-19 05:34:00 | 2925.00000 | 2925.78000 | 2924.92000 | 2925.11000 | 6.1140 | 17883.6500 | 2925.03001 2014-04-19 05:35:00 | 2925.37000 | 2927.15000 | 2924.72000 | 2926.13000 | 27.7120 | 81086.7500 | 2926.05002 2014-04-19 05:36:00 | 2926.92000 | 2926.92000 | 2925.54000 | 2926.04000 | 37.1140 | 108597.0000 | 2926.04005 2014-04-19 05:37:00 | 2926.37000 | 2926.37000 | 2925.28000 | 2925.28000 | 22.8870 | 66964.4100 | 2925.86998 2014-04-19 05:38:00 | 2925.85000 | 2927.17000 | 2925.29000 | 2927.06000 | 35.0920 | 102688.0300 | 2926.25002 2014-04-19 05:39:00 | 2926.89000 | 2931.35000 | 2926.14000 | 2928.74000 | 65.4131 | 191533.4200 | 2928.06007 2014-04-19 05:40:00 | 2928.76000 | 2931.21000 | 2928.76000 | 2928.80000 | 22.1100 | 64784.0000 | 2930.08000 2014-04-19 05:41:00 | 2928.85000 | 2930.67000 | 2928.85000 | 2930.29000 | 24.9840 | 73200.6700 | 2929.90003 2014-04-19 05:42:00 | 2929.80000 | 2930.40000 | 2929.80000 | 2930.00000 | 3.7680 | 11040.9300 | 2930.18000 2014-04-19 05:43:00 | 2930.00000 | 2930.33000 | 2930.00000 | 2930.33000 | 4.4760 | 13115.0500 | 2930.07999 2014-04-19 05:44:00 | 2930.52000 | 2931.52000 | 2930.05000 | 2931.00000 | 33.0020 | 96719.0100 | 2930.70002 2014-04-19 05:45:00 | 2930.02000 | 2930.98000 | 2930.02000 | 2930.98000 | 11.8040 | 34592.2200 | 2930.55002 2014-04-19 05:46:00 | 2931.10000 | 2931.10000 | 2930.70000 | 2930.92000 | 9.8450 | 28854.4700 | 2930.87998 2014-04-19 05:47:00 | 2930.00000 | 2930.00000 | 2927.13000 | 2927.13000 | 4.8110 | 14091.6100 | 2929.04000 2014-04-19 05:48:00 | 2928.70000 | 2929.85000 | 2927.16000 | 2928.00000 | 44.0281 | 128935.3300 | 2928.47997 2014-04-19 05:49:00 | 2928.00000 | 2928.98000 | 2926.58000 | 2926.58000 | 20.2720 | 59338.2600 | 2927.10001 2014-04-19 05:50:00 | 2927.51000 | 2927.91000 | 2926.00000 | 2926.70000 | 64.5871 | 189048.9100 | 2927.03994 2014-04-19 05:51:00 | 2926.60000 | 2927.86000 | 2924.50000 | 2924.50000 | 17.1200 | 50092.0800 | 2925.94000 2014-04-19 05:52:00 | 2924.50000 | 2929.44000 | 2924.50000 | 2927.68000 | 27.7780 | 81307.6600 | 2927.04998 2014-04-19 05:53:00 | 2926.78000 | 2927.66000 | 2926.78000 | 2926.79000 | 4.3220 | 12652.7000 | 2927.51000 2014-04-19 05:54:00 | 2929.10000 | 2930.00000 | 2927.02000 | 2929.45000 | 47.7119 | 139704.3700 | 2928.08003 2014-04-19 05:55:00 | 2927.56000 | 2929.49000 | 2927.56000 | 2928.00000 | 15.4990 | 45382.2400 | 2928.07999 2014-04-19 05:56:00 | 2928.00000 | 2934.71000 | 2927.62000 | 2932.00000 | 39.1400 | 114755.7600 | 2931.93000 2014-04-19 05:57:00 | 2932.00000 | 2939.36000 | 2930.63000 | 2938.00000 | 75.1189 | 220591.9000 | 2936.56997 2014-04-19 05:58:00 | 2937.72000 | 2940.00000 | 2930.68000 | 2937.56000 | 69.7789 | 205015.3400 | 2938.06997 2014-04-19 05:59:00 | 2939.31000 | 2939.38000 | 2935.53000 | 2936.26000 | 18.6780 | 54865.4200 | 2937.43999 2014-04-19 06:00:00 | 2936.54000 | 2940.10000 | 2936.54000 | 2940.10000 | 90.3340 | 265433.0300 | 2938.35012 2014-04-19 06:01:00 | 2940.00000 | 2949.10000 | 2940.00000 | 2949.10000 | 104.9689 | 308957.1900 | 2943.31996 2014-04-19 06:02:00 | 2949.98000 | 2952.89000 | 2947.30000 | 2951.72000 | 153.6560 | 453375.7200 | 2950.58979 2014-04-19 06:03:00 | 2950.36000 | 2959.00000 | 2950.00000 | 2956.00000 | 107.7919 | 318543.2900 | 2955.17007 2014-04-19 06:04:00 | 2956.00000 | 2961.04000 | 2956.00000 | 2959.97000 | 84.6089 | 250338.3400 | 2958.76997 2014-04-19 06:05:00 | 2957.58000 | 2963.00000 | 2957.58000 | 2960.86000 | 56.9900 | 168693.1500 | 2960.05000 2014-04-19 06:06:00 | 2960.41000 | 2963.99000 | 2958.85000 | 2960.95000 | 20.8750 | 61813.6700 | 2961.12996 2014-04-19 06:07:00 | 2958.85000 | 2958.85000 | 2954.00000 | 2955.14000 | 84.2321 | 249041.5600 | 2956.61006 2014-04-19 06:08:00 | 2955.00000 | 2963.00000 | 2953.00000 | 2962.00000 | 76.9210 | 227407.7300 | 2956.38003 2014-04-19 06:09:00 | 2961.45000 | 2963.00000 | 2956.08000 | 2962.55000 | 85.2559 | 252420.4500 | 2960.73988 2014-04-19 06:10:00 | 2959.98000 | 2963.00000 | 2957.28000 | 2961.78000 | 124.9461 | 370010.2300 | 2961.35983 2014-04-19 06:11:00 | 2960.80000 | 2963.07000 | 2960.00000 | 2960.00000 | 71.8039 | 212641.5300 | 2961.42009 2014-04-19 06:12:00 | 2960.00000 | 2960.69000 | 2958.00000 | 2958.52000 | 41.1430 | 121730.1800 | 2958.71004 2014-04-19 06:13:00 | 2958.62000 | 2961.79000 | 2958.42000 | 2961.01000 | 59.5541 | 176304.5400 | 2960.41008 2014-04-19 06:14:00 | 2960.98000 | 2970.00000 | 2960.22000 | 2966.10000 | 93.8891 | 278357.7600 | 2964.74997 2014-04-19 06:15:00 | 2965.33000 | 2978.43000 | 2962.05000 | 2977.33000 | 127.9300 | 380485.4300 | 2974.17000 2014-04-19 06:16:00 | 2978.00000 | 2985.00000 | 2976.24000 | 2980.95000 | 120.4139 | 358892.4900 | 2980.49016 2014-04-19 06:17:00 | 2980.97000 | 2990.00000 | 2980.97000 | 2986.27000 | 111.3111 | 332165.5500 | 2984.12004 2014-04-19 06:18:00 | 2985.97000 | 2989.67000 | 2952.02000 | 2975.00000 | 219.0472 | 652291.8800 | 2977.85979 2014-04-19 06:19:00 | 2974.98000 | 2984.99000 | 2973.08000 | 2976.48000 | 102.4430 | 304994.2800 | 2977.21010 2014-04-19 06:20:00 | 2976.46000 | 2979.99000 | 2975.11000 | 2975.11000 | 56.1170 | 167067.7200 | 2977.12994 2014-04-19 06:21:00 | 2978.16000 | 2979.00000 | 2975.10000 | 2977.52000 | 67.1930 | 199995.3000 | 2976.43007 2014-04-19 06:22:00 | 2977.60000 | 2980.00000 | 2975.10000 | 2980.00000 | 93.8850 | 279616.6400 | 2978.28984 2014-04-19 06:23:00 | 2983.72000 | 2985.05000 | 2979.41000 | 2983.85000 | 58.3500 | 174027.5900 | 2982.48000 2014-04-19 06:24:00 | 2980.21000 | 2982.92000 | 2977.33000 | 2978.54000 | 116.6789 | 347761.5000 | 2980.49996 2014-04-19 06:25:00 | 2979.43000 | 2979.86000 | 2974.94000 | 2975.94000 | 45.6870 | 135980.1700 | 2976.33995 2014-04-19 06:26:00 | 2976.97000 | 2981.07000 | 2976.08000 | 2981.07000 | 57.6821 | 171843.5900 | 2979.15004 2014-04-19 06:27:00 | 2981.07000 | 2983.24000 | 2978.43000 | 2983.13000 | 50.7310 | 151233.6500 | 2981.09002 2014-04-19 06:28:00 | 2983.49000 | 2999.99000 | 2983.49000 | 2991.43000 | 105.4402 | 315549.7500 | 2992.69001 2014-04-19 06:29:00 | 2991.97000 | 3049.99000 | 2990.14000 | 2999.01000 | 159.3860 | 479597.3700 | 3009.02979 2014-04-19 06:30:00 | 2999.01000 | 3030.00000 | 2999.01000 | 3014.00000 | 215.4121 | 649551.5600 | 3015.39015 2014-04-19 06:31:00 | 3013.99000 | 3018.47000 | 3010.00000 | 3013.39000 | 110.6851 | 333584.9000 | 3013.81982 2014-04-19 06:32:00 | 3015.00000 | 3015.00000 | 3006.00000 | 3007.65000 | 116.3940 | 350206.2500 | 3008.80015 2014-04-19 06:33:00 | 3007.77000 | 3010.00000 | 3002.06000 | 3004.62000 | 150.5831 | 452661.7300 | 3006.06015 2014-04-19 06:34:00 | 3004.62000 | 3005.00000 | 2998.00000 | 2998.00000 | 164.8730 | 494871.2700 | 3001.53016 2014-04-19 06:35:00 | 3000.00000 | 3006.08000 | 2998.00000 | 3006.08000 | 118.6111 | 355950.8700 | 3000.99005 2014-04-19 06:36:00 | 3006.22000 | 3017.31000 | 3001.02000 | 3017.31000 | 103.0320 | 310240.6200 | 3011.11007 2014-04-19 06:37:00 | 3017.90000 | 3037.37000 | 3017.90000 | 3035.00000 | 146.1651 | 442776.5000 | 3029.28976 2014-04-19 06:38:00 | 3035.00000 | 3035.00000 | 3030.00000 | 3030.00000 | 154.9202 | 469731.8700 | 3032.09001 2014-04-19 06:39:00 | 3030.23000 | 3030.26000 | 3023.10000 | 3025.00000 | 110.6641 | 335019.0100 | 3027.35015 2014-04-19 06:40:00 | 3027.05000 | 3032.00000 | 3025.95000 | 3031.50000 | 102.6030 | 310873.8700 | 3029.87010 2014-04-19 06:41:00 | 3033.41000 | 3036.00000 | 3030.00000 | 3036.00000 | 100.8161 | 305801.3200 | 3033.25987 2014-04-19 06:42:00 | 3038.00000 | 3052.00000 | 3036.06000 | 3050.00000 | 207.9983 | 633304.9800 | 3044.75989 2014-04-19 06:43:00 | 3050.00000 | 3052.00000 | 3041.00000 | 3041.89000 | 188.4563 | 573994.5100 | 3045.76977 2014-04-19 06:44:00 | 3041.06000 | 3041.06000 | 3031.96000 | 3034.00000 | 152.8938 | 464659.5200 | 3039.10019 2014-04-19 06:45:00 | 3032.62000 | 3034.35000 | 3030.00000 | 3033.18000 | 115.4099 | 349987.5200 | 3032.56000 2014-04-19 06:46:00 | 3033.17000 | 3039.93000 | 3033.17000 | 3036.00000 | 129.3978 | 392775.4500 | 3035.40991 2014-04-19 06:47:00 | 3036.00000 | 3045.00000 | 3035.00000 | 3038.00000 | 220.1868 | 669425.1400 | 3040.25977 2014-04-19 06:48:00 | 3036.10000 | 3036.10000 | 3030.50000 | 3030.50000 | 86.2111 | 261586.1400 | 3034.25003 2014-04-19 06:49:00 | 3031.81000 | 3034.73000 | 3030.00000 | 3033.82000 | 121.3371 | 367888.0400 | 3031.94988 2014-04-19 06:50:00 | 3033.54000 | 3040.00000 | 3032.05000 | 3040.00000 | 127.7140 | 387617.1900 | 3035.04017 2014-04-19 06:51:00 | 3041.50000 | 3041.50000 | 3033.12000 | 3037.71000 | 122.2869 | 371494.1200 | 3037.88987 2014-04-19 06:52:00 | 3032.79000 | 3038.00000 | 3030.01000 | 3037.55000 | 128.0748 | 388422.7700 | 3032.78020 2014-04-19 06:53:00 | 3037.97000 | 3047.31000 | 3037.97000 | 3047.31000 | 171.6109 | 522124.4800 | 3042.49005 2014-04-19 06:54:00 | 3047.31000 | 3062.00000 | 3044.03000 | 3056.54000 | 158.8049 | 485155.2900 | 3055.03974 2014-04-19 06:55:00 | 3056.67000 | 3057.93000 | 3049.73000 | 3051.45000 | 134.9880 | 412010.2900 | 3052.19991 2014-04-19 06:56:00 | 3052.13000 | 3069.99000 | 3050.61000 | 3067.79000 | 151.6589 | 463968.4200 | 3059.28994 2014-04-19 06:57:00 | 3067.77000 | 3069.99000 | 3061.32000 | 3066.00000 | 176.9990 | 542687.8200 | 3066.04994 2014-04-19 06:58:00 | 3065.98000 | 3077.00000 | 3065.98000 | 3074.47000 | 171.2488 | 525982.2300 | 3071.44994 2014-04-19 06:59:00 | 3074.47000 | 3080.00000 | 3072.46000 | 3075.00000 | 223.9909 | 689327.4400 | 3077.48006 2014-04-19 07:00:00 | 3073.13000 | 3075.07000 | 3068.00000 | 3069.96000 | 210.4031 | 646450.9300 | 3072.44021 2014-04-19 07:01:00 | 3068.18000 | 3068.21000 | 3061.85000 | 3063.00000 | 69.9700 | 214413.8500 | 3064.37000 2014-04-19 07:02:00 | 3062.96000 | 3066.05000 | 3061.06000 | 3064.78000 | 159.7931 | 489538.8900 | 3063.58016 2014-04-19 07:03:00 | 3063.24000 | 3070.00000 | 3063.00000 | 3069.37000 | 74.7030 | 229087.3400 | 3066.64007 2014-04-19 07:04:00 | 3069.37000 | 3071.99000 | 3066.00000 | 3071.99000 | 90.3810 | 277292.5100 | 3068.04003 2014-04-19 07:05:00 | 3071.36000 | 3079.98000 | 3070.00000 | 3079.86000 | 211.9000 | 651450.6100 | 3074.33000 2014-04-19 07:06:00 | 3073.02000 | 3082.76000 | 3067.22000 | 3082.76000 | 124.6020 | 383574.8400 | 3078.40008 2014-04-19 07:07:00 | 3082.76000 | 3095.00000 | 3082.02000 | 3095.00000 | 261.3150 | 807301.2400 | 3089.37958 2014-04-19 07:08:00 | 3093.00000 | 3100.00000 | 3091.99000 | 3099.00000 | 309.1538 | 957650.5100 | 3097.65038 2014-04-19 07:09:00 | 3099.00000 | 3109.00000 | 3097.09000 | 3103.18000 | 196.2889 | 609194.2700 | 3103.55993 2014-04-19 07:10:00 | 3101.01000 | 3103.20000 | 3091.42000 | 3095.19000 | 180.4960 | 558808.4300 | 3095.95977 2014-04-19 07:11:00 | 3096.40000 | 3102.17000 | 3092.10000 | 3102.11000 | 143.9861 | 445956.5200 | 3097.21982 2014-04-19 07:12:00 | 3101.12000 | 3101.12000 | 3090.00000 | 3091.00000 | 147.0341 | 454960.2000 | 3094.25019 2014-04-19 07:13:00 | 3090.04000 | 3093.00000 | 3087.00000 | 3090.04000 | 192.9652 | 596414.8900 | 3090.78970 2014-04-19 07:14:00 | 3090.04000 | 3092.96000 | 3080.52000 | 3080.52000 | 192.6658 | 594464.4800 | 3085.46974 2014-04-19 07:15:00 | 3081.18000 | 3084.00000 | 3073.12000 | 3081.68000 | 183.5690 | 565566.8700 | 3080.94994 2014-04-19 07:16:00 | 3081.66000 | 3081.66000 | 3071.93000 | 3072.00000 | 163.3418 | 502526.1000 | 3076.53010 2014-04-19 07:17:00 | 3072.00000 | 3072.00000 | 3062.00000 | 3065.12000 | 121.7339 | 373368.9800 | 3067.09016 2014-04-19 07:18:00 | 3065.00000 | 3073.00000 | 3065.00000 | 3070.20000 | 130.5061 | 400473.7100 | 3068.61984 2014-04-19 07:19:00 | 3070.31000 | 3076.00000 | 3070.00000 | 3070.10000 | 83.2111 | 255684.5100 | 3072.72003 2014-04-19 07:20:00 | 3071.00000 | 3071.00000 | 3063.00000 | 3066.41000 | 112.1109 | 343599.8100 | 3064.82003 2014-04-19 07:21:00 | 3067.03000 | 3072.13000 | 3066.17000 | 3072.10000 | 66.3061 | 203461.5100 | 3068.51992 2014-04-19 07:22:00 | 3071.86000 | 3082.11000 | 3070.00000 | 3078.00000 | 140.3702 | 431624.2000 | 3074.90001 2014-04-19 07:23:00 | 3076.64000 | 3078.00000 | 3069.98000 | 3071.47000 | 127.7729 | 392639.8000 | 3072.95012 2014-04-19 07:24:00 | 3071.54000 | 3075.00000 | 3071.35000 | 3074.90000 | 80.9711 | 248859.0800 | 3073.43003 2014-04-19 07:25:00 | 3074.00000 | 3075.00000 | 3070.00000 | 3070.00000 | 162.7088 | 499908.0100 | 3072.40993 2014-04-19 07:26:00 | 3070.17000 | 3071.36000 | 3060.88000 | 3060.95000 | 138.9560 | 426041.9500 | 3066.01982 2014-04-19 07:27:00 | 3061.55000 | 3064.91000 | 3060.00000 | 3060.00000 | 117.3981 | 359476.4100 | 3062.02993 2014-04-19 07:28:00 | 3062.25000 | 3069.98000 | 3060.00000 | 3066.79000 | 76.4981 | 234509.3700 | 3065.55995 2014-04-19 07:29:00 | 3067.03000 | 3068.93000 | 3065.05000 | 3066.00000 | 92.5620 | 283931.0900 | 3067.47006 2014-04-19 07:30:00 | 3065.95000 | 3066.50000 | 3061.88000 | 3062.19000 | 94.7088 | 290177.4900 | 3063.88996 2014-04-19 07:31:00 | 3062.27000 | 3064.83000 | 3054.03000 | 3055.00000 | 67.8250 | 207543.1200 | 3059.97989 2014-04-19 07:32:00 | 3054.69000 | 3055.00000 | 3051.65000 | 3055.00000 | 96.5070 | 294753.5800 | 3054.21990 2014-04-19 07:33:00 | 3055.00000 | 3065.00000 | 3055.00000 | 3060.63000 | 103.4811 | 316507.3000 | 3058.60004 2014-04-19 07:34:00 | 3063.34000 | 3065.00000 | 3060.50000 | 3065.00000 | 132.1479 | 404692.4100 | 3062.41991 2014-04-19 07:35:00 | 3065.11000 | 3072.08000 | 3065.11000 | 3072.08000 | 81.5211 | 250009.7800 | 3066.81003 2014-04-19 07:36:00 | 3071.73000 | 3075.00000 | 3069.02000 | 3075.00000 | 98.6729 | 303121.1000 | 3071.98009 2014-04-19 07:37:00 | 3075.00000 | 3077.61000 | 3075.00000 | 3077.37000 | 60.6040 | 186415.9800 | 3075.97008 2014-04-19 07:38:00 | 3077.61000 | 3087.86000 | 3077.61000 | 3083.70000 | 180.4521 | 556010.9900 | 3081.21013 2014-04-19 07:39:00 | 3082.32000 | 3082.32000 | 3076.52000 | 3077.10000 | 119.6778 | 368431.7800 | 3078.52992 2014-04-19 07:40:00 | 3078.60000 | 3078.60000 | 3072.77000 | 3075.90000 | 51.9820 | 159875.9400 | 3075.60003 2014-04-19 07:41:00 | 3076.00000 | 3076.84000 | 3072.43000 | 3075.00000 | 77.6409 | 238746.4900 | 3075.01002 2014-04-19 07:42:00 | 3075.36000 | 3080.00000 | 3075.36000 | 3076.74000 | 60.7461 | 187018.9000 | 3078.69992 2014-04-19 07:43:00 | 3076.44000 | 3077.63000 | 3076.00000 | 3076.00000 | 63.6350 | 195792.0900 | 3076.79990 2014-04-19 07:44:00 | 3075.76000 | 3075.76000 | 3072.25000 | 3072.25000 | 36.0920 | 110940.2900 | 3073.82002 2014-04-19 07:45:00 | 3072.93000 | 3074.08000 | 3071.75000 | 3072.00000 | 47.1100 | 144751.5300 | 3072.63000 2014-04-19 07:46:00 | 3071.42000 | 3075.00000 | 3070.00000 | 3071.99000 | 164.2108 | 504489.9300 | 3072.21004 2014-04-19 07:47:00 | 3071.28000 | 3078.95000 | 3071.14000 | 3075.87000 | 156.1431 | 480211.9800 | 3075.46016 2014-04-19 07:48:00 | 3075.84000 | 3078.00000 | 3075.84000 | 3077.00000 | 31.1430 | 95821.7500 | 3076.83003 2014-04-19 07:49:00 | 3076.96000 | 3081.00000 | 3076.00000 | 3080.04000 | 61.4121 | 189071.8700 | 3078.74004 2014-04-19 07:50:00 | 3080.06000 | 3089.00000 | 3080.06000 | 3085.20000 | 116.4059 | 359050.3800 | 3084.46984 2014-04-19 07:51:00 | 3088.40000 | 3089.90000 | 3081.00000 | 3082.53000 | 117.9731 | 363970.7300 | 3085.20012 2014-04-19 07:52:00 | 3083.11000 | 3085.18000 | 3081.19000 | 3082.03000 | 79.6679 | 245598.6200 | 3082.77995 2014-04-19 07:53:00 | 3084.02000 | 3086.03000 | 3080.00000 | 3080.00000 | 63.1931 | 194819.8900 | 3082.93006 2014-04-19 07:54:00 | 3079.75000 | 3080.00000 | 3074.32000 | 3074.35000 | 38.1220 | 117331.9000 | 3077.80002 2014-04-19 07:55:00 | 3077.52000 | 3078.00000 | 3075.03000 | 3076.01000 | 103.1350 | 317314.4200 | 3076.68983 2014-04-19 07:56:00 | 3076.03000 | 3082.00000 | 3076.03000 | 3081.69000 | 120.2549 | 370192.5600 | 3078.39980 2014-04-19 07:57:00 | 3081.69000 | 3084.44000 | 3081.69000 | 3083.00000 | 78.0010 | 240543.2700 | 3083.85002 2014-04-19 07:58:00 | 3082.76000 | 3084.39000 | 3078.23000 | 3079.42000 | 115.5981 | 356148.3600 | 3080.91993 2014-04-19 07:59:00 | 3079.69000 | 3079.69000 | 3075.10000 | 3078.04000 | 110.5822 | 340377.4500 | 3078.05008 2014-04-19 08:00:00 | 3079.00000 | 3079.00000 | 3076.47000 | 3076.89000 | 83.1860 | 256019.0600 | 3077.66989 2014-04-19 08:01:00 | 3076.00000 | 3078.98000 | 3074.98000 | 3077.71000 | 66.5389 | 204685.0300 | 3076.16998 2014-04-19 08:02:00 | 3077.60000 | 3079.70000 | 3077.53000 | 3079.70000 | 44.6941 | 137599.6100 | 3078.70006 2014-04-19 08:03:00 | 3079.70000 | 3084.40000 | 3079.70000 | 3083.53000 | 83.3430 | 256818.0900 | 3081.46008 2014-04-19 08:04:00 | 3083.09000 | 3099.99000 | 3083.09000 | 3092.00000 | 172.4268 | 532998.8400 | 3091.15982 2014-04-19 08:05:00 | 3092.00000 | 3100.00000 | 3091.96000 | 3099.99000 | 158.4479 | 490584.9100 | 3096.18989 2014-04-19 08:06:00 | 3096.18000 | 3110.00000 | 3096.18000 | 3110.00000 | 198.7703 | 616879.5800 | 3103.48002 2014-04-19 08:07:00 | 3107.97000 | 3122.04000 | 3107.97000 | 3121.80000 | 204.1897 | 635993.6700 | 3114.71998 2014-04-19 08:08:00 | 3122.19000 | 3129.00000 | 3114.55000 | 3121.09000 | 234.5237 | 732666.1200 | 3124.06028 2014-04-19 08:09:00 | 3121.06000 | 3130.00000 | 3114.69000 | 3127.04000 | 138.7791 | 433379.3200 | 3122.79996 2014-04-19 08:10:00 | 3129.42000 | 3132.00000 | 3125.05000 | 3131.00000 | 94.5970 | 295984.5900 | 3128.89991 2014-04-19 08:11:00 | 3131.97000 | 3133.00000 | 3127.06000 | 3128.83000 | 89.1301 | 278961.9600 | 3129.83000 2014-04-19 08:12:00 | 3128.10000 | 3129.67000 | 3120.00000 | 3121.61000 | 122.7861 | 383392.0900 | 3122.43985 2014-04-19 08:13:00 | 3121.55000 | 3121.55000 | 3113.00000 | 3120.93000 | 122.9249 | 383138.5600 | 3116.84980 2014-04-19 08:14:00 | 3120.05000 | 3122.96000 | 3113.11000 | 3119.40000 | 120.9989 | 377297.4600 | 3118.18996 2014-04-19 08:15:00 | 3119.46000 | 3120.00000 | 3117.60000 | 3120.00000 | 71.3611 | 222547.3000 | 3118.61002 2014-04-19 08:16:00 | 3120.13000 | 3123.88000 | 3118.00000 | 3118.00000 | 123.1011 | 384174.0600 | 3120.80005 2014-04-19 08:17:00 | 3118.00000 | 3123.00000 | 3113.82000 | 3117.00000 | 181.0652 | 564575.8600 | 3118.07972 2014-04-19 08:18:00 | 3116.67000 | 3118.00000 | 3116.64000 | 3116.72000 | 76.2319 | 237598.1800 | 3116.78005 2014-04-19 08:19:00 | 3116.72000 | 3117.99000 | 3113.00000 | 3116.70000 | 96.7791 | 301592.8600 | 3116.29997 2014-04-19 08:20:00 | 3114.00000 | 3117.00000 | 3114.00000 | 3117.00000 | 43.2560 | 134812.5000 | 3116.61994 2014-04-19 08:21:00 | 3116.98000 | 3117.00000 | 3110.00000 | 3114.68000 | 100.4399 | 312627.2400 | 3112.58000 2014-04-19 08:22:00 | 3110.00000 | 3115.00000 | 3110.00000 | 3110.84000 | 151.6232 | 471945.4900 | 3112.62016 2014-04-19 08:23:00 | 3110.33000 | 3110.33000 | 3106.02000 | 3107.45000 | 108.4399 | 337096.2900 | 3108.60000 2014-04-19 08:24:00 | 3108.00000 | 3108.00000 | 3102.03000 | 3104.04000 | 128.1640 | 397899.1800 | 3104.61016 2014-04-19 08:25:00 | 3104.49000 | 3111.73000 | 3102.00000 | 3111.70000 | 79.9611 | 248267.2200 | 3104.85003 2014-04-19 08:26:00 | 3111.73000 | 3114.38000 | 3108.00000 | 3109.91000 | 111.4110 | 346717.7500 | 3112.06004 2014-04-19 08:27:00 | 3109.93000 | 3115.01000 | 3105.29000 | 3115.00000 | 146.7518 | 456770.9300 | 3112.54009 2014-04-19 08:28:00 | 3114.99000 | 3125.13000 | 3114.99000 | 3120.34000 | 159.9099 | 499150.6700 | 3121.44999 2014-04-19 08:29:00 | 3120.36000 | 3121.65000 | 3109.65000 | 3110.98000 | 147.6161 | 459769.4100 | 3114.62981 2014-04-19 08:30:00 | 3110.63000 | 3117.84000 | 3110.57000 | 3114.16000 | 75.7040 | 235783.2200 | 3114.54010 2014-04-19 08:31:00 | 3115.00000 | 3115.00000 | 3110.02000 | 3110.75000 | 194.7488 | 606050.6000 | 3111.95993 2014-04-19 08:32:00 | 3110.55000 | 3111.19000 | 3109.54000 | 3110.80000 | 42.2220 | 131328.6800 | 3110.43003 2014-04-19 08:33:00 | 3110.80000 | 3115.84000 | 3110.22000 | 3115.00000 | 93.8380 | 292153.5000 | 3113.37994 2014-04-19 08:34:00 | 3114.78000 | 3118.00000 | 3114.78000 | 3116.41000 | 69.9910 | 218149.3800 | 3116.82002 2014-04-19 08:35:00 | 3116.55000 | 3119.09000 | 3116.09000 | 3117.96000 | 66.6970 | 207931.7800 | 3117.55994 2014-04-19 08:36:00 | 3117.00000 | 3117.98000 | 3111.04000 | 3114.92000 | 147.3691 | 459066.5300 | 3115.07996 2014-04-19 08:37:00 | 3115.40000 | 3118.48000 | 3115.40000 | 3115.40000 | 88.0710 | 274489.9400 | 3116.69003 2014-04-19 08:38:00 | 3115.40000 | 3118.09000 | 3115.40000 | 3116.00000 | 114.0121 | 355355.2400 | 3116.82008 2014-04-19 08:39:00 | 3116.00000 | 3116.45000 | 3115.40000 | 3115.40000 | 32.1700 | 100241.3500 | 3115.99000 2014-04-19 08:40:00 | 3115.40000 | 3115.41000 | 3112.98000 | 3113.00000 | 59.1730 | 184268.1900 | 3114.06006 2014-04-19 08:41:00 | 3112.61000 | 3113.00000 | 3107.62000 | 3110.10000 | 91.6960 | 285159.8200 | 3109.83988 2014-04-19 08:42:00 | 3110.77000 | 3112.46000 | 3107.35000 | 3108.98000 | 67.4979 | 209936.1300 | 3110.25996 2014-04-19 08:43:00 | 3108.91000 | 3111.85000 | 3108.83000 | 3108.98000 | 57.5601 | 179031.9100 | 3110.35000 2014-04-19 08:44:00 | 3108.99000 | 3113.00000 | 3108.99000 | 3111.05000 | 131.7161 | 409776.8200 | 3111.05984 2014-04-19 08:45:00 | 3111.00000 | 3113.00000 | 3104.79000 | 3104.79000 | 105.3409 | 327637.5500 | 3110.26003 2014-04-19 08:46:00 | 3103.20000 | 3109.61000 | 3099.13000 | 3099.64000 | 141.8620 | 440101.3900 | 3102.32009 2014-04-19 08:47:00 | 3099.61000 | 3099.68000 | 3088.05000 | 3090.00000 | 177.1082 | 547893.1700 | 3093.54990 2014-04-19 08:48:00 | 3091.00000 | 3091.00000 | 3082.50000 | 3084.43000 | 148.9168 | 459776.1500 | 3087.46985 2014-04-19 08:49:00 | 3084.37000 | 3084.37000 | 3075.00000 | 3082.36000 | 92.6799 | 285476.2600 | 3080.24000 2014-04-19 08:50:00 | 3082.36000 | 3090.00000 | 3075.00000 | 3083.89000 | 125.8171 | 387953.2500 | 3083.46988 2014-04-19 08:51:00 | 3086.89000 | 3087.00000 | 3079.68000 | 3081.07000 | 53.0819 | 163670.7500 | 3083.36003 2014-04-19 08:52:00 | 3083.88000 | 3090.05000 | 3081.76000 | 3090.02000 | 185.8871 | 573969.1700 | 3087.72983 2014-04-19 08:53:00 | 3090.03000 | 3090.15000 | 3085.00000 | 3087.34000 | 145.1182 | 448148.0700 | 3088.15991 2014-04-19 08:54:00 | 3089.03000 | 3090.00000 | 3085.00000 | 3088.73000 | 64.4980 | 199206.4500 | 3088.56996 2014-04-19 08:55:00 | 3088.64000 | 3093.04000 | 3086.02000 | 3093.04000 | 114.8591 | 354937.5800 | 3090.19997 2014-04-19 08:56:00 | 3094.76000 | 3098.90000 | 3090.52000 | 3095.40000 | 127.6711 | 395373.2000 | 3096.81005 2014-04-19 08:57:00 | 3098.05000 | 3098.05000 | 3087.00000 | 3087.89000 | 33.5900 | 103852.9200 | 3091.78000 2014-04-19 08:58:00 | 3087.00000 | 3087.10000 | 3081.98000 | 3082.75000 | 148.7000 | 458578.9700 | 3083.92000 2014-04-19 08:59:00 | 3082.75000 | 3084.00000 | 3074.90000 | 3074.95000 | 131.1509 | 403884.3000 | 3079.54004 2014-04-19 09:00:00 | 3075.00000 | 3081.17000 | 3071.73000 | 3072.48000 | 223.6094 | 687444.4700 | 3074.30995 2014-04-19 09:01:00 | 3074.93000 | 3075.00000 | 3066.48000 | 3069.88000 | 117.0599 | 359662.9400 | 3072.47000 2014-04-19 09:02:00 | 3069.88000 | 3069.88000 | 3062.08000 | 3066.69000 | 98.5901 | 302197.3700 | 3065.19000 2014-04-19 09:03:00 | 3065.06000 | 3068.51000 | 3065.00000 | 3068.33000 | 141.5349 | 434056.4200 | 3066.77977 2014-04-19 09:04:00 | 3068.00000 | 3070.35000 | 3065.58000 | 3070.35000 | 139.9359 | 429510.7100 | 3069.33981 2014-04-19 09:05:00 | 3072.72000 | 3072.72000 | 3065.23000 | 3069.11000 | 74.7040 | 229182.7800 | 3067.88010 2014-04-19 09:06:00 | 3069.00000 | 3078.00000 | 3069.00000 | 3078.00000 | 47.0609 | 144619.7100 | 3073.03001 2014-04-19 09:07:00 | 3076.22000 | 3076.88000 | 3073.94000 | 3075.26000 | 68.0030 | 209108.6100 | 3074.99007 2014-04-19 09:08:00 | 3076.00000 | 3079.90000 | 3076.00000 | 3078.21000 | 44.6980 | 137567.3600 | 3077.70997 2014-04-19 09:09:00 | 3079.46000 | 3079.58000 | 3073.94000 | 3078.93000 | 139.3570 | 428942.2500 | 3078.00986 2014-04-19 09:10:00 | 3073.98000 | 3081.00000 | 3073.98000 | 3081.00000 | 56.1550 | 172860.8700 | 3078.27991 2014-04-19 09:11:00 | 3081.00000 | 3085.00000 | 3073.94000 | 3078.30000 | 165.9083 | 511385.6200 | 3082.33991 2014-04-19 09:12:00 | 3079.11000 | 3081.91000 | 3076.88000 | 3080.66000 | 97.5589 | 300484.2600 | 3080.02996 2014-04-19 09:13:00 | 3080.98000 | 3081.92000 | 3074.00000 | 3074.00000 | 34.0290 | 104788.3500 | 3079.37999 2014-04-19 09:14:00 | 3074.86000 | 3078.86000 | 3067.57000 | 3068.33000 | 136.2350 | 418813.7600 | 3074.19978 2014-04-19 09:15:00 | 3067.40000 | 3067.40000 | 3062.08000 | 3063.57000 | 43.7599 | 134121.5700 | 3064.94000 2014-04-19 09:16:00 | 3063.00000 | 3065.00000 | 3062.49000 | 3063.28000 | 82.7039 | 253357.6400 | 3063.43011 2014-04-19 09:17:00 | 3064.74000 | 3065.00000 | 3052.36000 | 3058.10000 | 137.6731 | 421355.5600 | 3060.55014 2014-04-19 09:18:00 | 3057.79000 | 3060.00000 | 3052.36000 | 3057.98000 | 109.9678 | 336325.6500 | 3058.39992 2014-04-19 09:19:00 | 3057.96000 | 3058.00000 | 3055.00000 | 3058.00000 | 185.9292 | 568359.4700 | 3056.85995 2014-04-19 09:20:00 | 3057.68000 | 3058.00000 | 3050.00000 | 3050.00000 | 123.1601 | 376048.3400 | 3053.33000 2014-04-19 09:21:00 | 3051.02000 | 3054.76000 | 3050.00000 | 3051.20000 | 158.2948 | 483001.9400 | 3051.28025 2014-04-19 09:22:00 | 3051.20000 | 3057.00000 | 3050.00000 | 3054.75000 | 114.5421 | 349667.2300 | 3052.74008 2014-04-19 09:23:00 | 3054.82000 | 3055.57000 | 3051.09000 | 3053.19000 | 80.3300 | 245234.5300 | 3052.84000 2014-04-19 09:24:00 | 3053.39000 | 3057.79000 | 3053.27000 | 3057.79000 | 73.4929 | 224564.2900 | 3055.59007 2014-04-19 09:25:00 | 3057.98000 | 3064.90000 | 3057.59000 | 3063.97000 | 121.0479 | 370476.8600 | 3060.57992 2014-04-19 09:26:00 | 3062.66000 | 3066.70000 | 3059.61000 | 3066.70000 | 91.4630 | 280184.0300 | 3063.36009 2014-04-19 09:27:00 | 3066.75000 | 3078.00000 | 3066.69000 | 3075.00000 | 127.7340 | 392204.7900 | 3070.48017 2014-04-19 09:28:00 | 3078.00000 | 3079.10000 | 3067.62000 | 3069.95000 | 78.0181 | 239996.7900 | 3076.16995 2014-04-19 09:29:00 | 3067.87000 | 3077.05000 | 3066.70000 | 3073.37000 | 96.4841 | 296362.4000 | 3071.62013 2014-04-19 09:30:00 | 3075.94000 | 3076.42000 | 3070.77000 | 3074.03000 | 77.3849 | 237896.7100 | 3074.19987 2014-04-19 09:31:00 | 3071.72000 | 3079.10000 | 3070.43000 | 3079.10000 | 64.8559 | 199424.7500 | 3074.88991 2014-04-19 09:32:00 | 3079.03000 | 3086.04000 | 3079.00000 | 3084.86000 | 97.5309 | 300646.6700 | 3082.58003 2014-04-19 09:33:00 | 3084.86000 | 3085.00000 | 3072.72000 | 3081.00000 | 75.5761 | 232969.3300 | 3082.57990 2014-04-19 09:34:00 | 3081.00000 | 3082.41000 | 3072.15000 | 3076.09000 | 70.0010 | 215356.5900 | 3076.48002 2014-04-19 09:35:00 | 3076.07000 | 3081.37000 | 3073.30000 | 3075.00000 | 100.1052 | 307844.3500 | 3075.20984 2014-04-19 09:36:00 | 3075.00000 | 3075.00000 | 3069.11000 | 3070.07000 | 45.9090 | 140970.9500 | 3070.65999 2014-04-19 09:37:00 | 3070.72000 | 3071.81000 | 3067.98000 | 3068.50000 | 62.2210 | 190983.1000 | 3069.43002 2014-04-19 09:38:00 | 3068.40000 | 3069.00000 | 3066.92000 | 3066.92000 | 57.5410 | 176528.2300 | 3067.87002 2014-04-19 09:39:00 | 3066.82000 | 3079.00000 | 3065.06000 | 3075.50000 | 45.0451 | 138206.3700 | 3068.17993 2014-04-19 09:40:00 | 3072.75000 | 3078.99000 | 3070.62000 | 3072.10000 | 121.7829 | 374171.7500 | 3072.45011 2014-04-19 09:41:00 | 3072.43000 | 3080.03000 | 3072.43000 | 3076.92000 | 50.4460 | 155238.0400 | 3077.30993 2014-04-19 09:42:00 | 3076.94000 | 3079.00000 | 3073.89000 | 3076.88000 | 98.3019 | 302367.8500 | 3075.91006 2014-04-19 09:43:00 | 3077.87000 | 3086.60000 | 3077.87000 | 3086.60000 | 69.8720 | 215379.7500 | 3082.49005 2014-04-19 09:44:00 | 3087.10000 | 3089.98000 | 3081.98000 | 3088.15000 | 108.7019 | 335537.7300 | 3086.77007 2014-04-19 09:45:00 | 3089.00000 | 3090.04000 | 3081.40000 | 3082.08000 | 121.7162 | 375878.9600 | 3088.15985 2014-04-19 09:46:00 | 3087.00000 | 3090.00000 | 3082.13000 | 3085.12000 | 90.9751 | 280733.7800 | 3085.82986 2014-04-19 09:47:00 | 3085.10000 | 3088.00000 | 3083.79000 | 3088.00000 | 71.5400 | 220710.9600 | 3085.14000 2014-04-19 09:48:00 | 3087.06000 | 3087.06000 | 3083.50000 | 3083.50000 | 103.1691 | 318349.7900 | 3085.70997 2014-04-19 09:49:00 | 3083.50000 | 3083.50000 | 3080.00000 | 3081.94000 | 42.9110 | 132246.6100 | 3081.88001 2014-04-19 09:50:00 | 3081.94000 | 3087.00000 | 3075.17000 | 3080.02000 | 70.6229 | 217329.3400 | 3077.32007 2014-04-19 09:51:00 | 3080.02000 | 3084.89000 | 3077.06000 | 3083.77000 | 76.0160 | 234374.7700 | 3083.22990 2014-04-19 09:52:00 | 3086.84000 | 3088.97000 | 3081.64000 | 3082.84000 | 48.6640 | 150079.7200 | 3084.00006 2014-04-19 09:53:00 | 3082.84000 | 3082.98000 | 3080.93000 | 3081.23000 | 25.1250 | 77432.4900 | 3081.88996 2014-04-19 09:54:00 | 3081.23000 | 3081.43000 | 3077.72000 | 3080.58000 | 24.4470 | 75293.0900 | 3079.84998 2014-04-19 09:55:00 | 3080.58000 | 3080.58000 | 3078.57000 | 3080.11000 | 41.7160 | 128464.8400 | 3079.50995 2014-04-19 09:56:00 | 3079.00000 | 3079.82000 | 3069.98000 | 3069.98000 | 106.2659 | 326730.5200 | 3074.64986 2014-04-19 09:57:00 | 3069.96000 | 3074.89000 | 3067.78000 | 3070.86000 | 116.3818 | 357408.5900 | 3071.00007 2014-04-19 09:58:00 | 3070.88000 | 3072.84000 | 3066.50000 | 3068.00000 | 33.7060 | 103483.4600 | 3070.17996 2014-04-19 09:59:00 | 3068.00000 | 3072.98000 | 3067.98000 | 3072.98000 | 44.4910 | 136577.9800 | 3069.79001 2014-04-19 10:00:00 | 3072.98000 | 3072.98000 | 3068.77000 | 3070.69000 | 134.2902 | 412422.6200 | 3071.13001 2014-04-19 10:01:00 | 3070.69000 | 3072.92000 | 3069.48000 | 3071.53000 | 120.0461 | 368672.3300 | 3071.08985 2014-04-19 10:02:00 | 3071.19000 | 3079.18000 | 3070.97000 | 3078.43000 | 145.0219 | 445913.3900 | 3074.80009 2014-04-19 10:03:00 | 3078.24000 | 3083.13000 | 3076.33000 | 3083.13000 | 39.2930 | 121060.5300 | 3080.97004 2014-04-19 10:04:00 | 3083.24000 | 3086.36000 | 3083.00000 | 3086.36000 | 72.2411 | 222836.3100 | 3084.62003 2014-04-19 10:05:00 | 3086.24000 | 3089.00000 | 3082.32000 | 3082.32000 | 75.4069 | 232700.5300 | 3085.92993 2014-04-19 10:06:00 | 3080.60000 | 3081.95000 | 3072.12000 | 3081.90000 | 95.4429 | 293815.1600 | 3078.44009 2014-04-19 10:07:00 | 3081.93000 | 3084.17000 | 3077.65000 | 3080.58000 | 112.6079 | 347018.1100 | 3081.64992 2014-04-19 10:08:00 | 3082.00000 | 3082.96000 | 3080.00000 | 3082.31000 | 75.2489 | 231844.9000 | 3081.03997 2014-04-19 10:09:00 | 3080.72000 | 3082.20000 | 3080.00000 | 3081.95000 | 40.2360 | 123951.1200 | 3080.59995 2014-04-19 10:10:00 | 3081.94000 | 3083.10000 | 3075.51000 | 3080.35000 | 55.8929 | 172139.0300 | 3079.80005 2014-04-19 10:11:00 | 3080.42000 | 3082.07000 | 3075.30000 | 3080.48000 | 94.1429 | 289908.2300 | 3079.45009 2014-04-19 10:12:00 | 3080.19000 | 3080.75000 | 3078.00000 | 3078.00000 | 84.8170 | 261154.0100 | 3079.02992 2014-04-19 10:13:00 | 3078.80000 | 3078.80000 | 3076.09000 | 3077.63000 | 54.6440 | 168145.1300 | 3077.10007 2014-04-19 10:14:00 | 3077.63000 | 3079.40000 | 3077.63000 | 3078.10000 | 54.1090 | 166583.2700 | 3078.65998 2014-04-19 10:15:00 | 3079.13000 | 3079.36000 | 3072.12000 | 3073.11000 | 81.7460 | 251389.3800 | 3075.24989 2014-04-19 10:16:00 | 3076.29000 | 3076.29000 | 3072.19000 | 3074.01000 | 60.4960 | 185931.4600 | 3073.44992 2014-04-19 10:17:00 | 3074.97000 | 3081.63000 | 3073.33000 | 3080.08000 | 29.0770 | 89503.0700 | 3078.13997 2014-04-19 10:18:00 | 3079.23000 | 3079.76000 | 3075.64000 | 3077.52000 | 49.7600 | 153167.8300 | 3078.13000 2014-04-19 10:19:00 | 3077.52000 | 3078.96000 | 3075.40000 | 3078.83000 | 90.9659 | 279923.7600 | 3077.23988 2014-04-19 10:20:00 | 3078.71000 | 3079.00000 | 3075.00000 | 3076.20000 | 69.0669 | 212581.6900 | 3077.90993 2014-04-19 10:21:00 | 3076.20000 | 3077.21000 | 3075.11000 | 3075.23000 | 82.7090 | 254415.3300 | 3076.02997 2014-04-19 10:22:00 | 3075.23000 | 3076.98000 | 3075.10000 | 3076.59000 | 36.6420 | 112707.7900 | 3075.92002 2014-04-19 10:23:00 | 3076.01000 | 3077.62000 | 3075.46000 | 3075.57000 | 42.4929 | 130735.4600 | 3076.64004 2014-04-19 10:24:00 | 3076.71000 | 3078.45000 | 3075.55000 | 3077.04000 | 45.7939 | 140907.4700 | 3076.99006 2014-04-19 10:25:00 | 3077.04000 | 3077.04000 | 3075.15000 | 3075.84000 | 83.1679 | 255825.3400 | 3076.00994 2014-04-19 10:26:00 | 3075.86000 | 3077.88000 | 3075.00000 | 3077.80000 | 56.2509 | 173057.6600 | 3076.53002 2014-04-19 10:27:00 | 3077.63000 | 3077.76000 | 3075.98000 | 3077.50000 | 71.7120 | 220646.9400 | 3076.85005 2014-04-19 10:28:00 | 3076.30000 | 3076.30000 | 3075.00000 | 3075.72000 | 86.2799 | 265365.1900 | 3075.63000 2014-04-19 10:29:00 | 3075.06000 | 3076.54000 | 3075.00000 | 3075.53000 | 58.4020 | 179638.6300 | 3075.90004 2014-04-19 10:30:00 | 3075.53000 | 3075.67000 | 3074.90000 | 3074.93000 | 6.4670 | 19888.3000 | 3075.34999 2014-04-19 10:31:00 | 3074.86000 | 3076.00000 | 3074.00000 | 3074.00000 | 53.3460 | 164031.0200 | 3074.84993 2014-04-19 10:32:00 | 3074.00000 | 3074.00000 | 3071.18000 | 3071.18000 | 21.0490 | 64658.0800 | 3071.78999 2014-04-19 10:33:00 | 3070.77000 | 3071.01000 | 3066.48000 | 3066.90000 | 53.2860 | 163519.9300 | 3068.71993 2014-04-19 10:34:00 | 3066.95000 | 3066.95000 | 3062.11000 | 3062.11000 | 27.9180 | 85550.6700 | 3064.35998 2014-04-19 10:35:00 | 3062.00000 | 3062.72000 | 3051.00000 | 3059.45000 | 142.0002 | 434385.5800 | 3059.05001 2014-04-19 10:36:00 | 3059.49000 | 3062.20000 | 3057.04000 | 3058.01000 | 155.4732 | 475632.9300 | 3059.26016 2014-04-19 10:37:00 | 3058.01000 | 3060.00000 | 3055.56000 | 3057.03000 | 106.2500 | 324955.1100 | 3058.40000 2014-04-19 10:38:00 | 3058.69000 | 3066.95000 | 3058.57000 | 3065.09000 | 71.2339 | 218089.1200 | 3061.59009 2014-04-19 10:39:00 | 3066.95000 | 3069.30000 | 3065.00000 | 3068.15000 | 104.6871 | 321185.3400 | 3068.04990 2014-04-19 10:40:00 | 3068.21000 | 3071.75000 | 3067.99000 | 3071.75000 | 79.9901 | 245539.1500 | 3069.62000 2014-04-19 10:41:00 | 3071.73000 | 3071.75000 | 3067.39000 | 3067.61000 | 70.7581 | 217182.7800 | 3069.36996 2014-04-19 10:42:00 | 3068.10000 | 3069.18000 | 3067.36000 | 3067.85000 | 40.4000 | 123945.1900 | 3067.95000 2014-04-19 10:43:00 | 3069.80000 | 3071.70000 | 3069.80000 | 3071.00000 | 53.9390 | 165631.1200 | 3070.70998 2014-04-19 10:44:00 | 3071.23000 | 3075.00000 | 3070.16000 | 3074.48000 | 76.5881 | 235227.2200 | 3071.32995 2014-04-19 10:45:00 | 3072.84000 | 3073.00000 | 3067.33000 | 3068.00000 | 62.0570 | 190570.9300 | 3070.89994 2014-04-19 10:46:00 | 3068.36000 | 3070.41000 | 3068.33000 | 3070.41000 | 81.5220 | 250223.6300 | 3069.40005 2014-04-19 10:47:00 | 3069.98000 | 3069.98000 | 3065.00000 | 3065.00000 | 32.5710 | 99858.5900 | 3065.87001 2014-04-19 10:48:00 | 3065.05000 | 3069.18000 | 3059.00000 | 3061.97000 | 56.0850 | 171737.8900 | 3062.09991 2014-04-19 10:49:00 | 3061.95000 | 3065.89000 | 3060.00000 | 3061.32000 | 48.0720 | 147187.6900 | 3061.82003 2014-04-19 10:50:00 | 3062.00000 | 3066.00000 | 3062.00000 | 3065.53000 | 56.9480 | 174550.7100 | 3065.08996 2014-04-19 10:51:00 | 3064.81000 | 3067.19000 | 3061.96000 | 3061.96000 | 70.6871 | 216698.3100 | 3065.59993 2014-04-19 10:52:00 | 3063.86000 | 3071.41000 | 3061.95000 | 3071.41000 | 39.8320 | 122172.2300 | 3067.19003 2014-04-19 10:53:00 | 3071.66000 | 3073.43000 | 3066.80000 | 3069.57000 | 46.3141 | 142177.7000 | 3069.86006 2014-04-19 10:54:00 | 3067.37000 | 3070.75000 | 3067.37000 | 3069.81000 | 68.9901 | 211727.1600 | 3068.95000 2014-04-19 10:55:00 | 3069.79000 | 3069.79000 | 3067.22000 | 3069.00000 | 38.4259 | 117905.0200 | 3068.36995 2014-04-19 10:56:00 | 3070.00000 | 3070.70000 | 3067.43000 | 3069.34000 | 130.1070 | 399313.9100 | 3069.11987 2014-04-19 10:57:00 | 3068.50000 | 3069.96000 | 3068.49000 | 3069.25000 | 36.5990 | 112335.4000 | 3069.35999 2014-04-19 10:58:00 | 3069.09000 | 3071.03000 | 3066.59000 | 3071.00000 | 71.2719 | 218719.3500 | 3068.80005 2014-04-19 10:59:00 | 3071.64000 | 3075.67000 | 3071.05000 | 3075.67000 | 102.7520 | 315737.4200 | 3072.81007 2014-04-19 11:00:00 | 3076.18000 | 3079.70000 | 3076.18000 | 3077.95000 | 90.7729 | 279416.3500 | 3078.19009 2014-04-19 11:01:00 | 3077.77000 | 3077.80000 | 3075.67000 | 3077.00000 | 89.4269 | 275114.8000 | 3076.41991 2014-04-19 11:02:00 | 3077.70000 | 3081.53000 | 3077.15000 | 3081.53000 | 84.5521 | 260431.4200 | 3080.13006 2014-04-19 11:03:00 | 3081.46000 | 3082.00000 | 3080.47000 | 3081.91000 | 28.6470 | 88269.7000 | 3081.28997 2014-04-19 11:04:00 | 3081.48000 | 3082.07000 | 3081.00000 | 3082.07000 | 45.3021 | 139588.7700 | 3081.29003 2014-04-19 11:05:00 | 3082.03000 | 3086.00000 | 3082.00000 | 3086.00000 | 103.8238 | 320284.1200 | 3084.88013 2014-04-19 11:06:00 | 3086.00000 | 3095.00000 | 3086.00000 | 3087.01000 | 205.9737 | 636302.1200 | 3089.24024 2014-04-19 11:07:00 | 3085.74000 | 3098.00000 | 3085.74000 | 3098.00000 | 102.4420 | 317139.0400 | 3095.79007 2014-04-19 11:08:00 | 3098.02000 | 3098.72000 | 3091.91000 | 3094.66000 | 172.2599 | 533268.4000 | 3095.71999 2014-04-19 11:09:00 | 3094.88000 | 3102.00000 | 3094.57000 | 3099.70000 | 187.8768 | 582205.8000 | 3098.86981 2014-04-19 11:10:00 | 3099.70000 | 3102.00000 | 3095.03000 | 3095.87000 | 140.5441 | 435462.0200 | 3098.40019 2014-04-19 11:11:00 | 3095.33000 | 3097.98000 | 3094.07000 | 3094.07000 | 139.8148 | 432761.7400 | 3095.24977 2014-04-19 11:12:00 | 3094.07000 | 3096.71000 | 3094.04000 | 3095.01000 | 85.5560 | 264805.1500 | 3095.10989 2014-04-19 11:13:00 | 3094.04000 | 3094.13000 | 3088.88000 | 3089.50000 | 75.8171 | 234398.4500 | 3091.62993 2014-04-19 11:14:00 | 3089.84000 | 3090.09000 | 3085.76000 | 3087.09000 | 77.0391 | 237925.1200 | 3088.36998 2014-04-19 11:15:00 | 3087.87000 | 3095.00000 | 3085.10000 | 3090.14000 | 64.7330 | 199887.6800 | 3087.88006 2014-04-19 11:16:00 | 3090.90000 | 3094.90000 | 3088.21000 | 3088.31000 | 55.3790 | 171171.5300 | 3090.90998 2014-04-19 11:17:00 | 3088.38000 | 3090.67000 | 3085.00000 | 3085.00000 | 170.7669 | 527208.4900 | 3087.29983 2014-04-19 11:18:00 | 3085.09000 | 3089.00000 | 3084.00000 | 3087.77000 | 75.5999 | 233346.8000 | 3086.60000 2014-04-19 11:19:00 | 3087.77000 | 3089.00000 | 3084.00000 | 3084.80000 | 51.9501 | 160353.7800 | 3086.69000 2014-04-19 11:20:00 | 3084.82000 | 3089.92000 | 3082.01000 | 3088.02000 | 95.7298 | 295374.4400 | 3085.50000 2014-04-19 11:21:00 | 3089.98000 | 3095.00000 | 3088.72000 | 3094.00000 | 144.9112 | 448108.9100 | 3092.30006 2014-04-19 11:22:00 | 3094.60000 | 3096.00000 | 3090.64000 | 3092.34000 | 104.8498 | 324393.8900 | 3093.88999 2014-04-19 11:23:00 | 3091.75000 | 3094.99000 | 3089.98000 | 3090.00000 | 85.9450 | 265787.4700 | 3092.52986 2014-04-19 11:24:00 | 3089.00000 | 3089.77000 | 3085.00000 | 3085.00000 | 65.3670 | 201816.6200 | 3087.43994 2014-04-19 11:25:00 | 3086.55000 | 3087.50000 | 3082.02000 | 3086.33000 | 96.9609 | 299051.5600 | 3084.25003 2014-04-19 11:26:00 | 3086.18000 | 3089.80000 | 3083.28000 | 3089.80000 | 45.6271 | 140738.5200 | 3084.53996 2014-04-19 11:27:00 | 3088.00000 | 3090.00000 | 3085.14000 | 3088.77000 | 75.6619 | 233728.0300 | 3089.11005 2014-04-19 11:28:00 | 3089.21000 | 3089.87000 | 3085.35000 | 3085.55000 | 62.6539 | 193462.7700 | 3087.80008 2014-04-19 11:29:00 | 3086.05000 | 3086.75000 | 3085.00000 | 3085.07000 | 38.3390 | 118295.7200 | 3085.51999 2014-04-19 11:30:00 | 3084.05000 | 3087.98000 | 3082.01000 | 3082.01000 | 131.2829 | 404965.7100 | 3084.68012 2014-04-19 11:31:00 | 3082.68000 | 3087.15000 | 3081.00000 | 3082.72000 | 139.3098 | 429504.7600 | 3083.08999 2014-04-19 11:32:00 | 3081.59000 | 3083.60000 | 3072.89000 | 3080.08000 | 94.6569 | 291617.9700 | 3080.78990 2014-04-19 11:33:00 | 3081.00000 | 3084.00000 | 3080.38000 | 3083.83000 | 75.4099 | 232463.8200 | 3082.67000 2014-04-19 11:34:00 | 3083.22000 | 3083.50000 | 3079.81000 | 3079.85000 | 30.2910 | 93351.4300 | 3081.82001 2014-04-19 11:35:00 | 3079.83000 | 3085.74000 | 3074.98000 | 3080.82000 | 47.9080 | 147588.6800 | 3080.66997 2014-04-19 11:36:00 | 3080.82000 | 3080.82000 | 3076.10000 | 3078.91000 | 42.2989 | 130223.6100 | 3078.64999 2014-04-19 11:37:00 | 3078.78000 | 3080.87000 | 3078.04000 | 3080.87000 | 56.1829 | 173004.0400 | 3079.30005 2014-04-19 11:38:00 | 3079.76000 | 3080.58000 | 3076.00000 | 3078.00000 | 35.5550 | 109459.9600 | 3078.60994 2014-04-19 11:39:00 | 3078.36000 | 3085.73000 | 3077.05000 | 3080.11000 | 109.2360 | 336398.6800 | 3079.55986 2014-04-19 11:40:00 | 3080.48000 | 3085.00000 | 3079.79000 | 3084.39000 | 71.0909 | 219121.4100 | 3082.27002 2014-04-19 11:41:00 | 3082.99000 | 3084.54000 | 3080.35000 | 3083.51000 | 52.4151 | 161530.6400 | 3081.75992 2014-04-19 11:42:00 | 3083.40000 | 3087.00000 | 3082.57000 | 3083.66000 | 101.1640 | 311966.5700 | 3083.77013 2014-04-19 11:43:00 | 3086.87000 | 3086.87000 | 3083.26000 | 3084.50000 | 72.0461 | 222254.2700 | 3084.88991 2014-04-19 11:44:00 | 3086.00000 | 3086.00000 | 3080.36000 | 3083.92000 | 91.0771 | 280828.0700 | 3083.40991 2014-04-19 11:45:00 | 3084.91000 | 3085.35000 | 3083.21000 | 3085.00000 | 67.6410 | 208611.7100 | 3084.10002 2014-04-19 11:46:00 | 3085.16000 | 3086.00000 | 3082.00000 | 3082.00000 | 52.6700 | 162476.0400 | 3084.79000 2014-04-19 11:47:00 | 3083.53000 | 3086.00000 | 3082.61000 | 3084.11000 | 21.8140 | 67283.6800 | 3084.43003 2014-04-19 11:48:00 | 3083.54000 | 3084.95000 | 3082.30000 | 3083.20000 | 82.4209 | 254145.5900 | 3083.51002 2014-04-19 11:49:00 | 3083.27000 | 3085.08000 | 3082.00000 | 3084.71000 | 46.4280 | 143191.3900 | 3084.15997 2014-04-19 11:50:00 | 3083.73000 | 3086.96000 | 3082.35000 | 3086.54000 | 57.3430 | 176880.8900 | 3084.61006 2014-04-19 11:51:00 | 3086.74000 | 3086.96000 | 3082.20000 | 3086.00000 | 98.0360 | 302460.7300 | 3085.19987 2014-04-19 11:52:00 | 3085.95000 | 3087.00000 | 3085.88000 | 3087.00000 | 21.0950 | 65115.4600 | 3086.76997 2014-04-19 11:53:00 | 3086.99000 | 3087.00000 | 3082.40000 | 3086.00000 | 36.4400 | 112461.9800 | 3086.22000 2014-04-19 11:54:00 | 3085.85000 | 3085.96000 | 3084.03000 | 3084.75000 | 94.9931 | 293069.0700 | 3085.16010 2014-04-19 11:55:00 | 3084.74000 | 3084.74000 | 3080.00000 | 3081.27000 | 103.9090 | 320245.5300 | 3081.97997 2014-04-19 11:56:00 | 3082.89000 | 3082.89000 | 3077.25000 | 3079.93000 | 69.7580 | 214890.8400 | 3080.51995 2014-04-19 11:57:00 | 3078.65000 | 3080.00000 | 3077.51000 | 3079.64000 | 74.6211 | 229767.3500 | 3079.12003 2014-04-19 11:58:00 | 3079.56000 | 3084.95000 | 3079.51000 | 3083.85000 | 52.6220 | 162168.2700 | 3081.76003 2014-04-19 11:59:00 | 3082.50000 | 3084.85000 | 3081.10000 | 3084.68000 | 81.6511 | 251740.1500 | 3083.12003 2014-04-19 12:00:00 | 3084.45000 | 3084.45000 | 3084.01000 | 3084.02000 | 8.1240 | 25055.5800 | 3084.14001 2014-04-19 12:01:00 | 3081.81000 | 3087.00000 | 3081.36000 | 3083.95000 | 71.8139 | 221453.2500 | 3083.71009 2014-04-19 12:02:00 | 3083.75000 | 3084.48000 | 3081.00000 | 3082.10000 | 77.3619 | 238459.6800 | 3082.39005 2014-04-19 12:03:00 | 3082.05000 | 3084.73000 | 3082.03000 | 3082.79000 | 104.1781 | 321208.1100 | 3083.25994 2014-04-19 12:04:00 | 3083.48000 | 3092.01000 | 3082.30000 | 3088.04000 | 60.9030 | 187977.8300 | 3086.51006 2014-04-19 12:05:00 | 3088.58000 | 3095.00000 | 3088.10000 | 3095.00000 | 146.1789 | 451980.7600 | 3091.96995 2014-04-19 12:06:00 | 3095.00000 | 3099.00000 | 3095.00000 | 3098.99000 | 118.7690 | 367790.8600 | 3096.68996 2014-04-19 12:07:00 | 3098.88000 | 3100.00000 | 3097.00000 | 3099.50000 | 65.7670 | 203794.9300 | 3098.73994 2014-04-19 12:08:00 | 3099.50000 | 3100.00000 | 3093.09000 | 3093.09000 | 108.4459 | 335758.3000 | 3096.08986 2014-04-19 12:09:00 | 3093.79000 | 3094.64000 | 3090.08000 | 3091.15000 | 105.5342 | 326311.6300 | 3092.00014 2014-04-19 12:10:00 | 3091.90000 | 3099.00000 | 3085.74000 | 3094.68000 | 141.5411 | 437669.1400 | 3092.17005 2014-04-19 12:11:00 | 3094.30000 | 3099.00000 | 3093.02000 | 3099.00000 | 140.9411 | 436367.6200 | 3096.10005 2014-04-19 12:12:00 | 3096.22000 | 3098.90000 | 3094.00000 | 3097.00000 | 54.4661 | 168590.4800 | 3095.32993 2014-04-19 12:13:00 | 3096.04000 | 3098.00000 | 3095.16000 | 3096.50000 | 70.4521 | 218178.1800 | 3096.83005 2014-04-19 12:14:00 | 3098.00000 | 3100.04000 | 3096.30000 | 3100.04000 | 113.2590 | 351021.4200 | 3099.27996 2014-04-19 12:15:00 | 3101.00000 | 3110.00000 | 3100.11000 | 3108.93000 | 93.0639 | 288945.7300 | 3104.81012 2014-04-19 12:16:00 | 3108.93000 | 3118.00000 | 3108.90000 | 3117.16000 | 171.4661 | 533936.8500 | 3113.94979 2014-04-19 12:17:00 | 3117.22000 | 3128.00000 | 3117.00000 | 3121.60000 | 160.8040 | 501710.1300 | 3120.01021 2014-04-19 12:18:00 | 3121.60000 | 3121.60000 | 3115.00000 | 3117.84000 | 126.9128 | 395865.2400 | 3119.19012 2014-04-19 12:19:00 | 3117.99000 | 3118.81000 | 3116.00000 | 3118.81000 | 93.0779 | 290188.1700 | 3117.68994 2014-04-19 12:20:00 | 3120.00000 | 3129.00000 | 3118.94000 | 3128.84000 | 151.4110 | 473138.3100 | 3124.86005 2014-04-19 12:21:00 | 3129.00000 | 3131.92000 | 3125.07000 | 3125.07000 | 146.3159 | 457832.7900 | 3129.06981 2014-04-19 12:22:00 | 3125.02000 | 3125.07000 | 3101.75000 | 3119.26000 | 188.1252 | 586344.7500 | 3116.77971 2014-04-19 12:23:00 | 3114.38000 | 3123.00000 | 3114.38000 | 3121.02000 | 115.6701 | 360754.2700 | 3118.82000 2014-04-19 12:24:00 | 3121.02000 | 3125.02000 | 3120.00000 | 3120.97000 | 145.3431 | 453829.3800 | 3122.47014 2014-04-19 12:25:00 | 3121.00000 | 3122.36000 | 3114.02000 | 3115.89000 | 134.4561 | 419329.6500 | 3118.70983 2014-04-19 12:26:00 | 3118.37000 | 3120.00000 | 3116.76000 | 3117.72000 | 132.0510 | 411770.5700 | 3118.27004 2014-04-19 12:27:00 | 3115.10000 | 3115.67000 | 3108.25000 | 3110.00000 | 86.5301 | 269394.0900 | 3113.30000 2014-04-19 12:28:00 | 3112.94000 | 3112.94000 | 3108.11000 | 3109.45000 | 127.0450 | 395219.0500 | 3110.85979 2014-04-19 12:29:00 | 3108.09000 | 3115.02000 | 3106.00000 | 3111.64000 | 131.7601 | 409789.6800 | 3110.12000 2014-04-19 12:30:00 | 3111.64000 | 3112.88000 | 3104.00000 | 3110.00000 | 93.4790 | 290654.2200 | 3109.29997 2014-04-19 12:31:00 | 3109.75000 | 3118.00000 | 3108.00000 | 3116.70000 | 70.3929 | 219034.6500 | 3111.60007 2014-04-19 12:32:00 | 3116.69000 | 3123.23000 | 3116.69000 | 3117.95000 | 118.0638 | 368420.5900 | 3120.52015 2014-04-19 12:33:00 | 3116.61000 | 3119.51000 | 3115.43000 | 3115.43000 | 90.9629 | 283599.6800 | 3117.75009 2014-04-19 12:34:00 | 3115.88000 | 3116.81000 | 3113.94000 | 3116.00000 | 116.8482 | 364060.3700 | 3115.66993 2014-04-19 12:35:00 | 3116.00000 | 3118.99000 | 3113.99000 | 3115.13000 | 116.1589 | 362002.3500 | 3116.43996 2014-04-19 12:36:00 | 3113.60000 | 3115.00000 | 3112.07000 | 3114.78000 | 85.7989 | 267157.9300 | 3113.76997 2014-04-19 12:37:00 | 3114.78000 | 3118.77000 | 3113.15000 | 3117.71000 | 114.9040 | 358121.3100 | 3116.70015 2014-04-19 12:38:00 | 3117.81000 | 3118.50000 | 3116.00000 | 3116.10000 | 172.5369 | 537847.4100 | 3117.28983 2014-04-19 12:39:00 | 3116.21000 | 3118.00000 | 3116.00000 | 3118.00000 | 46.2220 | 144054.4200 | 3116.58003 2014-04-19 12:40:00 | 3119.00000 | 3120.00000 | 3116.58000 | 3117.42000 | 55.6231 | 173428.3400 | 3117.92006 2014-04-19 12:41:00 | 3116.89000 | 3117.80000 | 3111.98000 | 3111.98000 | 76.3999 | 238046.1800 | 3115.79000 2014-04-19 12:42:00 | 3111.98000 | 3113.81000 | 3109.00000 | 3110.40000 | 179.8492 | 559548.6900 | 3111.20996 2014-04-19 12:43:00 | 3111.65000 | 3111.70000 | 3107.20000 | 3108.58000 | 92.3981 | 287245.2300 | 3108.77994 2014-04-19 12:44:00 | 3108.00000 | 3108.30000 | 3103.24000 | 3106.14000 | 114.9048 | 357053.0100 | 3107.37981 2014-04-19 12:45:00 | 3106.12000 | 3112.00000 | 3106.09000 | 3111.99000 | 62.3150 | 193768.4700 | 3109.49990 2014-04-19 12:46:00 | 3111.14000 | 3111.99000 | 3108.00000 | 3108.00000 | 183.9842 | 572209.1800 | 3110.10025 2014-04-19 12:47:00 | 3108.37000 | 3109.69000 | 3107.87000 | 3108.34000 | 85.7870 | 266680.1200 | 3108.62992 2014-04-19 12:48:00 | 3108.40000 | 3109.99000 | 3106.23000 | 3109.99000 | 87.4991 | 271915.8200 | 3107.63998 2014-04-19 12:49:00 | 3109.99000 | 3110.00000 | 3108.26000 | 3109.42000 | 86.5829 | 269226.8200 | 3109.47008 2014-04-19 12:50:00 | 3109.20000 | 3112.00000 | 3108.00000 | 3112.00000 | 60.7710 | 189013.6400 | 3110.26002 2014-04-19 12:51:00 | 3112.00000 | 3114.33000 | 3112.00000 | 3113.83000 | 33.6510 | 104767.3200 | 3113.35001 2014-04-19 12:52:00 | 3113.48000 | 3118.03000 | 3113.48000 | 3117.68000 | 63.8550 | 199052.6600 | 3117.25990 2014-04-19 12:53:00 | 3116.90000 | 3117.48000 | 3115.00000 | 3116.02000 | 40.4890 | 126162.0600 | 3115.95999 2014-04-19 12:54:00 | 3116.01000 | 3117.68000 | 3115.00000 | 3116.75000 | 67.2710 | 209625.0700 | 3116.13002 2014-04-19 12:55:00 | 3117.29000 | 3117.61000 | 3115.00000 | 3116.14000 | 70.0970 | 218435.0200 | 3116.17993 2014-04-19 12:56:00 | 3116.53000 | 3117.93000 | 3115.00000 | 3116.40000 | 57.6640 | 179699.3500 | 3116.32007 2014-04-19 12:57:00 | 3116.99000 | 3117.87000 | 3115.00000 | 3115.00000 | 79.1820 | 246733.5100 | 3116.03005 2014-04-19 12:58:00 | 3115.01000 | 3117.00000 | 3109.61000 | 3115.12000 | 90.3459 | 281452.8200 | 3115.27988 2014-04-19 12:59:00 | 3113.05000 | 3120.00000 | 3113.05000 | 3119.16000 | 153.2650 | 477615.1300 | 3116.27025 2014-04-19 13:00:00 | 3119.54000 | 3123.00000 | 3119.02000 | 3122.25000 | 148.1409 | 462346.1800 | 3120.99004 2014-04-19 13:01:00 | 3122.77000 | 3124.07000 | 3120.65000 | 3122.05000 | 192.1588 | 599912.0500 | 3121.95993 2014-04-19 13:02:00 | 3122.05000 | 3123.11000 | 3120.00000 | 3121.41000 | 50.4890 | 157605.0600 | 3121.56998 2014-04-19 13:03:00 | 3121.54000 | 3125.02000 | 3121.54000 | 3123.17000 | 89.8899 | 280777.3300 | 3123.57000 2014-04-19 13:04:00 | 3124.43000 | 3125.90000 | 3122.03000 | 3122.96000 | 91.7950 | 286767.6400 | 3123.99985 2014-04-19 13:05:00 | 3123.37000 | 3124.71000 | 3118.31000 | 3118.31000 | 278.5759 | 869360.1100 | 3120.72964 2014-04-19 13:06:00 | 3118.28000 | 3118.31000 | 3114.02000 | 3114.40000 | 132.0681 | 411483.3100 | 3115.68992 2014-04-19 13:07:00 | 3114.26000 | 3114.26000 | 3102.11000 | 3104.05000 | 88.4889 | 275138.4200 | 3109.29997 2014-04-19 13:08:00 | 3106.42000 | 3106.42000 | 3102.20000 | 3105.00000 | 78.1291 | 242591.6000 | 3105.00998 2014-04-19 13:09:00 | 3105.00000 | 3105.00000 | 3098.36000 | 3098.36000 | 68.1491 | 211391.6700 | 3101.89998 2014-04-19 13:10:00 | 3098.98000 | 3104.67000 | 3097.47000 | 3104.67000 | 207.9221 | 644560.4700 | 3100.01014 2014-04-19 13:11:00 | 3105.00000 | 3109.47000 | 3103.31000 | 3103.31000 | 175.6359 | 545570.8400 | 3106.25977 2014-04-19 13:12:00 | 3104.81000 | 3107.88000 | 3101.08000 | 3107.64000 | 177.9671 | 552447.2600 | 3104.20983 2014-04-19 13:13:00 | 3107.96000 | 3109.95000 | 3105.07000 | 3108.70000 | 119.4421 | 371184.2300 | 3107.65008 2014-04-19 13:14:00 | 3108.04000 | 3131.00000 | 3108.04000 | 3123.00000 | 191.3918 | 596499.2300 | 3116.64011 2014-04-19 13:15:00 | 3123.00000 | 3148.11000 | 3116.19000 | 3148.11000 | 267.7973 | 838960.7300 | 3132.81977 2014-04-19 13:16:00 | 3148.11000 | 3152.65000 | 3142.59000 | 3148.60000 | 314.5360 | 990621.6600 | 3149.46960 2014-04-19 13:17:00 | 3145.00000 | 3148.54000 | 3133.00000 | 3138.59000 | 159.5401 | 501413.8700 | 3142.87001 2014-04-19 13:18:00 | 3139.69000 | 3145.00000 | 3139.34000 | 3145.00000 | 103.4000 | 324860.0000 | 3141.78000 2014-04-19 13:19:00 | 3143.67000 | 3143.70000 | 3140.00000 | 3140.00000 | 88.4531 | 277936.4800 | 3142.19009 2014-04-19 13:20:00 | 3139.90000 | 3140.00000 | 3131.98000 | 3135.00000 | 130.6161 | 409409.4800 | 3134.44984 2014-04-19 13:21:00 | 3135.00000 | 3142.00000 | 3133.27000 | 3139.41000 | 148.8539 | 467103.6800 | 3138.00019 2014-04-19 13:22:00 | 3139.00000 | 3141.90000 | 3139.00000 | 3140.02000 | 131.1338 | 411840.2000 | 3140.61016 2014-04-19 13:23:00 | 3140.04000 | 3140.97000 | 3133.16000 | 3135.07000 | 117.8432 | 369847.2300 | 3138.47012 2014-04-19 13:24:00 | 3134.69000 | 3135.39000 | 3131.02000 | 3131.04000 | 99.1301 | 310555.9200 | 3132.81000 2014-04-19 13:25:00 | 3131.00000 | 3138.00000 | 3131.00000 | 3138.00000 | 75.3859 | 236294.2300 | 3134.45990 2014-04-19 13:26:00 | 3139.00000 | 3142.00000 | 3138.22000 | 3140.31000 | 149.0801 | 468192.0000 | 3140.54000 2014-04-19 13:27:00 | 3139.00000 | 3139.25000 | 3133.00000 | 3134.94000 | 104.6330 | 328142.7500 | 3136.13010 2014-04-19 13:28:00 | 3134.99000 | 3136.97000 | 3130.00000 | 3136.87000 | 212.5699 | 665968.6600 | 3132.93999 2014-04-19 13:29:00 | 3136.87000 | 3140.00000 | 3132.18000 | 3136.12000 | 133.0290 | 417180.2700 | 3136.00996 2014-04-19 13:30:00 | 3136.44000 | 3138.04000 | 3133.00000 | 3136.21000 | 113.8662 | 357060.3300 | 3135.78986 2014-04-19 13:31:00 | 3136.38000 | 3140.00000 | 3136.00000 | 3140.00000 | 42.6250 | 133755.4000 | 3137.95993 2014-04-19 13:32:00 | 3140.00000 | 3145.39000 | 3140.00000 | 3140.00000 | 88.7039 | 278785.6600 | 3142.88011 2014-04-19 13:33:00 | 3141.94000 | 3142.87000 | 3140.00000 | 3140.15000 | 100.4670 | 315657.3500 | 3141.89991 2014-04-19 13:34:00 | 3141.01000 | 3141.01000 | 3132.10000 | 3136.90000 | 126.5900 | 396935.7400 | 3135.60000 2014-04-19 13:35:00 | 3134.36000 | 3136.70000 | 3132.97000 | 3133.20000 | 66.4790 | 208347.7400 | 3134.03998 2014-04-19 13:36:00 | 3134.21000 | 3135.00000 | 3133.28000 | 3134.34000 | 111.9280 | 350790.1600 | 3134.06993 2014-04-19 13:37:00 | 3134.44000 | 3138.09000 | 3133.82000 | 3136.63000 | 61.5311 | 192915.3000 | 3135.25002 2014-04-19 13:38:00 | 3136.13000 | 3137.65000 | 3125.00000 | 3125.00000 | 176.4601 | 552335.9900 | 3130.09001 2014-04-19 13:39:00 | 3125.00000 | 3133.26000 | 3122.16000 | 3126.89000 | 94.2539 | 294690.5500 | 3126.56012 2014-04-19 13:40:00 | 3128.09000 | 3130.23000 | 3126.00000 | 3130.00000 | 78.4970 | 245504.9400 | 3127.56993 2014-04-19 13:41:00 | 3130.23000 | 3132.24000 | 3125.16000 | 3127.00000 | 139.6411 | 436939.8300 | 3129.02005 2014-04-19 13:42:00 | 3126.75000 | 3129.66000 | 3125.00000 | 3127.09000 | 93.1679 | 291268.9000 | 3126.27994 2014-04-19 13:43:00 | 3127.09000 | 3129.00000 | 3126.87000 | 3126.87000 | 103.8801 | 324922.3100 | 3127.86000 2014-04-19 13:44:00 | 3126.80000 | 3128.35000 | 3125.00000 | 3125.00000 | 35.3360 | 110449.0400 | 3125.67995 2014-04-19 13:45:00 | 3124.98000 | 3126.00000 | 3122.00000 | 3122.00000 | 173.5410 | 542072.6600 | 3123.60006 2014-04-19 13:46:00 | 3122.00000 | 3123.67000 | 3115.03000 | 3116.00000 | 173.4169 | 541048.4800 | 3119.92983 2014-04-19 13:47:00 | 3117.87000 | 3125.00000 | 3116.45000 | 3123.82000 | 82.8091 | 258428.9900 | 3120.77998 2014-04-19 13:48:00 | 3123.82000 | 3125.17000 | 3120.97000 | 3121.19000 | 116.1211 | 362642.6200 | 3122.97004 2014-04-19 13:49:00 | 3122.67000 | 3122.78000 | 3116.00000 | 3119.22000 | 133.3462 | 415914.8200 | 3119.05984 2014-04-19 13:50:00 | 3119.22000 | 3123.80000 | 3118.23000 | 3121.08000 | 62.8280 | 196094.8600 | 3121.13996 2014-04-19 13:51:00 | 3120.15000 | 3121.00000 | 3116.00000 | 3120.00000 | 82.4929 | 257245.9000 | 3118.40008 2014-04-19 13:52:00 | 3120.50000 | 3122.90000 | 3119.17000 | 3119.87000 | 85.3400 | 266314.6000 | 3120.63000 2014-04-19 13:53:00 | 3120.58000 | 3128.04000 | 3120.58000 | 3128.02000 | 122.7020 | 383145.6400 | 3122.57008 2014-04-19 13:54:00 | 3128.85000 | 3128.93000 | 3120.00000 | 3127.08000 | 41.0340 | 128312.1800 | 3126.97005 2014-04-19 13:55:00 | 3128.00000 | 3128.00000 | 3125.03000 | 3126.70000 | 74.3370 | 232412.2800 | 3126.46993 2014-04-19 13:56:00 | 3126.67000 | 3127.26000 | 3121.43000 | 3122.95000 | 84.8279 | 264996.5500 | 3123.92994 2014-04-19 13:57:00 | 3123.08000 | 3125.00000 | 3122.00000 | 3123.72000 | 40.2050 | 125564.6400 | 3123.10994 2014-04-19 13:58:00 | 3123.10000 | 3126.41000 | 3122.00000 | 3123.14000 | 95.7400 | 299073.5200 | 3123.81000 2014-04-19 13:59:00 | 3122.12000 | 3122.23000 | 3121.70000 | 3121.70000 | 10.8600 | 33905.4000 | 3122.04000 2014-04-19 14:00:00 | 3121.50000 | 3121.50000 | 3120.20000 | 3121.46000 | 45.6060 | 142341.2600 | 3121.10994 2014-04-19 14:01:00 | 3120.43000 | 3122.98000 | 3120.00000 | 3121.55000 | 44.0990 | 137636.5500 | 3121.07999 2014-04-19 14:02:00 | 3121.25000 | 3123.00000 | 3121.25000 | 3122.00000 | 89.6861 | 280016.1700 | 3122.17989 2014-04-19 14:03:00 | 3122.57000 | 3123.92000 | 3117.00000 | 3120.23000 | 62.7130 | 195708.5500 | 3120.70006 2014-04-19 14:04:00 | 3119.09000 | 3120.57000 | 3117.02000 | 3120.41000 | 85.2051 | 265782.9300 | 3119.32987 2014-04-19 14:05:00 | 3118.71000 | 3121.96000 | 3118.71000 | 3121.93000 | 48.6390 | 151781.2700 | 3120.56998 2014-04-19 14:06:00 | 3121.93000 | 3121.93000 | 3117.00000 | 3119.21000 | 90.8360 | 283351.8500 | 3119.37988 2014-04-19 14:07:00 | 3119.26000 | 3120.58000 | 3119.11000 | 3119.40000 | 74.3660 | 232028.5500 | 3120.08990 2014-04-19 14:08:00 | 3119.14000 | 3120.97000 | 3119.14000 | 3120.97000 | 95.6990 | 298572.2100 | 3119.90997 2014-04-19 14:09:00 | 3121.88000 | 3122.22000 | 3121.50000 | 3122.22000 | 33.6740 | 105128.5800 | 3121.95004 2014-04-19 14:10:00 | 3122.56000 | 3123.97000 | 3122.22000 | 3123.16000 | 92.5260 | 288972.5300 | 3123.14988 2014-04-19 14:11:00 | 3123.13000 | 3123.16000 | 3121.50000 | 3121.69000 | 48.0860 | 150147.0700 | 3122.46994 2014-04-19 14:12:00 | 3122.00000 | 3123.12000 | 3121.90000 | 3122.97000 | 54.3090 | 169582.1300 | 3122.53998 2014-04-19 14:13:00 | 3122.85000 | 3124.00000 | 3121.08000 | 3123.51000 | 102.8689 | 321235.9800 | 3122.76996 2014-04-19 14:14:00 | 3123.36000 | 3123.36000 | 3120.14000 | 3121.39000 | 102.7350 | 320667.7600 | 3121.30984 2014-04-19 14:15:00 | 3121.86000 | 3123.74000 | 3121.42000 | 3122.04000 | 86.8100 | 271068.6200 | 3122.55000 2014-04-19 14:16:00 | 3120.69000 | 3122.71000 | 3120.26000 | 3122.29000 | 95.3251 | 297546.7500 | 3121.38985 2014-04-19 14:17:00 | 3123.00000 | 3125.37000 | 3122.38000 | 3124.58000 | 104.9669 | 327939.7400 | 3124.21990 2014-04-19 14:18:00 | 3123.86000 | 3132.00000 | 3123.67000 | 3130.99000 | 50.1771 | 157019.0900 | 3129.29995 2014-04-19 14:19:00 | 3125.86000 | 3131.09000 | 3125.86000 | 3127.84000 | 41.5339 | 129962.6000 | 3129.07005 2014-04-19 14:20:00 | 3127.40000 | 3131.94000 | 3127.40000 | 3130.89000 | 95.3211 | 298366.4500 | 3130.12003 2014-04-19 14:21:00 | 3130.48000 | 3132.00000 | 3128.00000 | 3128.00000 | 108.6700 | 340177.2500 | 3130.37000 2014-04-19 14:22:00 | 3128.00000 | 3131.00000 | 3125.98000 | 3131.00000 | 68.4069 | 213963.2100 | 3127.79993 2014-04-19 14:23:00 | 3129.01000 | 3132.00000 | 3128.33000 | 3131.62000 | 74.4900 | 233123.2700 | 3129.59000 2014-04-19 14:24:00 | 3132.00000 | 3135.27000 | 3130.05000 | 3132.34000 | 85.0681 | 266584.7700 | 3133.77995 2014-04-19 14:25:00 | 3132.34000 | 3132.34000 | 3130.12000 | 3130.97000 | 15.6060 | 48865.4000 | 3131.18998 2014-04-19 14:26:00 | 3130.10000 | 3130.17000 | 3128.44000 | 3130.14000 | 22.2270 | 69565.4600 | 3129.76998 2014-04-19 14:27:00 | 3130.07000 | 3130.12000 | 3128.90000 | 3128.90000 | 97.6541 | 305591.7900 | 3129.33013 2014-04-19 14:28:00 | 3129.00000 | 3131.21000 | 3128.53000 | 3131.21000 | 81.4681 | 254962.5100 | 3129.59995 2014-04-19 14:29:00 | 3130.42000 | 3132.00000 | 3128.01000 | 3129.65000 | 142.3748 | 445704.3200 | 3130.49976 2014-04-19 14:30:00 | 3129.48000 | 3131.23000 | 3128.94000 | 3129.05000 | 54.2350 | 169783.1700 | 3130.50991 2014-04-19 14:31:00 | 3129.05000 | 3129.81000 | 3127.68000 | 3128.28000 | 38.2040 | 119528.3200 | 3128.69005 2014-04-19 14:32:00 | 3128.43000 | 3128.43000 | 3125.98000 | 3126.38000 | 58.2639 | 182174.9800 | 3126.72007 2014-04-19 14:33:00 | 3125.98000 | 3125.98000 | 3122.31000 | 3123.14000 | 37.3240 | 116599.4200 | 3123.98005 2014-04-19 14:34:00 | 3123.39000 | 3127.76000 | 3123.39000 | 3127.76000 | 61.6920 | 192769.5800 | 3124.71004 2014-04-19 14:35:00 | 3125.63000 | 3127.97000 | 3123.09000 | 3125.07000 | 112.6020 | 351999.3500 | 3126.05007 2014-04-19 14:36:00 | 3123.02000 | 3124.71000 | 3120.10000 | 3120.79000 | 106.4309 | 332365.5400 | 3122.83003 2014-04-19 14:37:00 | 3123.47000 | 3123.47000 | 3119.62000 | 3119.63000 | 78.0690 | 243657.1100 | 3121.04997 2014-04-19 14:38:00 | 3120.04000 | 3124.76000 | 3118.00000 | 3124.76000 | 55.7059 | 173767.9300 | 3119.37993 2014-04-19 14:39:00 | 3121.03000 | 3124.78000 | 3121.02000 | 3121.88000 | 84.5171 | 263942.5900 | 3122.94992 2014-04-19 14:40:00 | 3124.02000 | 3124.79000 | 3120.00000 | 3120.00000 | 127.1079 | 396978.2900 | 3123.15991 2014-04-19 14:41:00 | 3123.00000 | 3123.00000 | 3115.00000 | 3118.43000 | 59.3490 | 185075.0800 | 3118.41998 2014-04-19 14:42:00 | 3117.92000 | 3118.93000 | 3111.00000 | 3112.52000 | 110.9222 | 345358.4100 | 3113.52008 2014-04-19 14:43:00 | 3113.38000 | 3114.98000 | 3110.00000 | 3110.00000 | 85.9221 | 267449.6800 | 3112.70006 2014-04-19 14:44:00 | 3110.00000 | 3110.93000 | 3100.00000 | 3100.44000 | 90.9369 | 282300.0600 | 3104.34991 2014-04-19 14:45:00 | 3100.44000 | 3106.10000 | 3100.00000 | 3102.00000 | 95.7280 | 296998.9000 | 3102.52994 2014-04-19 14:46:00 | 3103.97000 | 3104.00000 | 3100.00000 | 3100.00000 | 93.0211 | 288606.4600 | 3102.59003 2014-04-19 14:47:00 | 3101.41000 | 3105.00000 | 3095.78000 | 3103.95000 | 129.9942 | 403165.2400 | 3101.41017 2014-04-19 14:48:00 | 3105.00000 | 3109.41000 | 3102.80000 | 3104.10000 | 117.9849 | 366515.3100 | 3106.45981 2014-04-19 14:49:00 | 3102.02000 | 3103.62000 | 3099.70000 | 3099.70000 | 93.7880 | 290805.6500 | 3100.66994 2014-04-19 14:50:00 | 3098.89000 | 3100.00000 | 3091.99000 | 3091.99000 | 151.3312 | 468259.7100 | 3094.27006 2014-04-19 14:51:00 | 3091.04000 | 3094.36000 | 3085.00000 | 3087.54000 | 132.7081 | 409908.6300 | 3088.79992 2014-04-19 14:52:00 | 3087.93000 | 3098.00000 | 3087.55000 | 3096.57000 | 79.5961 | 246175.4900 | 3092.80990 2014-04-19 14:53:00 | 3096.72000 | 3098.00000 | 3093.69000 | 3095.43000 | 138.6100 | 429080.9700 | 3095.60000 2014-04-19 14:54:00 | 3095.00000 | 3110.00000 | 3090.97000 | 3107.10000 | 188.5070 | 584488.4300 | 3100.61982 2014-04-19 14:55:00 | 3103.11000 | 3106.53000 | 3092.00000 | 3099.89000 | 114.0532 | 353770.0800 | 3101.80012 2014-04-19 14:56:00 | 3099.90000 | 3100.01000 | 3092.61000 | 3096.00000 | 145.3000 | 449989.7700 | 3096.97000 2014-04-19 14:57:00 | 3096.10000 | 3097.64000 | 3092.00000 | 3092.00000 | 164.4389 | 509009.0700 | 3095.42994 2014-04-19 14:58:00 | 3092.02000 | 3094.20000 | 3088.00000 | 3090.24000 | 103.0790 | 318553.1400 | 3090.37997 2014-04-19 14:59:00 | 3091.86000 | 3094.40000 | 3090.29000 | 3092.00000 | 155.4299 | 480586.0400 | 3091.97999 2014-04-19 15:00:00 | 3092.54000 | 3101.00000 | 3092.41000 | 3099.07000 | 89.6920 | 277846.2300 | 3097.78006 2014-04-19 15:01:00 | 3098.95000 | 3107.00000 | 3098.95000 | 3104.00000 | 98.3829 | 305209.3400 | 3102.26009 2014-04-19 15:02:00 | 3104.05000 | 3105.83000 | 3100.05000 | 3101.93000 | 87.1960 | 270707.0000 | 3104.57989 2014-04-19 15:03:00 | 3101.93000 | 3106.97000 | 3100.62000 | 3102.38000 | 99.7061 | 309404.9600 | 3103.16987 2014-04-19 15:04:00 | 3101.23000 | 3103.00000 | 3095.71000 | 3096.67000 | 66.8451 | 207201.6300 | 3099.72989 2014-04-19 15:05:00 | 3097.77000 | 3102.33000 | 3096.16000 | 3098.94000 | 67.5960 | 209412.9300 | 3098.00991 2014-04-19 15:06:00 | 3099.04000 | 3103.00000 | 3098.94000 | 3098.94000 | 77.1501 | 239236.9400 | 3100.93000 2014-04-19 15:07:00 | 3098.00000 | 3102.67000 | 3098.00000 | 3101.06000 | 69.0539 | 214149.3000 | 3101.19009 2014-04-19 15:08:00 | 3101.89000 | 3104.17000 | 3100.98000 | 3102.05000 | 57.2171 | 177526.8400 | 3102.68995 2014-04-19 15:09:00 | 3102.05000 | 3102.11000 | 3096.00000 | 3096.05000 | 53.7240 | 166491.1800 | 3099.01007 2014-04-19 15:10:00 | 3097.84000 | 3099.99000 | 3096.00000 | 3097.50000 | 69.4070 | 214947.9300 | 3096.91993 2014-04-19 15:11:00 | 3098.22000 | 3098.22000 | 3091.93000 | 3092.94000 | 43.1080 | 133428.4100 | 3095.20997 2014-04-19 15:12:00 | 3092.92000 | 3096.33000 | 3090.00000 | 3092.54000 | 79.6539 | 246295.3500 | 3092.07010 2014-04-19 15:13:00 | 3092.63000 | 3095.00000 | 3090.00000 | 3090.10000 | 66.2690 | 204883.8000 | 3091.69998 2014-04-19 15:14:00 | 3091.20000 | 3092.00000 | 3089.61000 | 3089.77000 | 98.8951 | 305680.7400 | 3090.95984 2014-04-19 15:15:00 | 3089.90000 | 3093.00000 | 3089.90000 | 3091.11000 | 92.5819 | 286154.9200 | 3090.83006 2014-04-19 15:16:00 | 3090.96000 | 3096.23000 | 3090.61000 | 3093.09000 | 42.9699 | 132913.3300 | 3093.17000 2014-04-19 15:17:00 | 3093.11000 | 3096.31000 | 3091.57000 | 3091.88000 | 54.6401 | 169055.8200 | 3093.99000 2014-04-19 15:18:00 | 3092.52000 | 3096.00000 | 3091.97000 | 3095.97000 | 135.2149 | 418338.5700 | 3093.87978 2014-04-19 15:19:00 | 3094.20000 | 3096.30000 | 3094.20000 | 3095.87000 | 54.8110 | 169657.1300 | 3095.31002 2014-04-19 15:20:00 | 3096.25000 | 3098.98000 | 3094.12000 | 3096.73000 | 74.0659 | 229353.2400 | 3096.60990 2014-04-19 15:21:00 | 3096.94000 | 3098.48000 | 3095.07000 | 3096.87000 | 41.3320 | 127994.4700 | 3096.74003 2014-04-19 15:22:00 | 3096.72000 | 3096.93000 | 3092.92000 | 3092.92000 | 23.3530 | 72267.8700 | 3094.59002 2014-04-19 15:23:00 | 3092.92000 | 3097.94000 | 3092.92000 | 3097.76000 | 57.5371 | 178149.6800 | 3096.25995 2014-04-19 15:24:00 | 3096.28000 | 3097.90000 | 3093.00000 | 3093.97000 | 57.9010 | 179275.3700 | 3096.24002 2014-04-19 15:25:00 | 3093.01000 | 3098.00000 | 3093.01000 | 3095.60000 | 85.4419 | 264368.3900 | 3094.13005 2014-04-19 15:26:00 | 3097.98000 | 3100.00000 | 3093.74000 | 3098.73000 | 39.9829 | 123889.9400 | 3098.57004 2014-04-19 15:27:00 | 3098.73000 | 3102.12000 | 3096.07000 | 3102.00000 | 137.0851 | 424985.5600 | 3100.15978 2014-04-19 15:28:00 | 3102.18000 | 3102.18000 | 3096.64000 | 3099.71000 | 50.4090 | 156231.0100 | 3099.26998 2014-04-19 15:29:00 | 3098.52000 | 3100.00000 | 3096.00000 | 3096.00000 | 72.0140 | 223120.3900 | 3098.29009 2014-04-19 15:30:00 | 3097.00000 | 3098.99000 | 3092.19000 | 3094.43000 | 41.7880 | 129330.8300 | 3094.92997 2014-04-19 15:31:00 | 3094.35000 | 3095.30000 | 3092.19000 | 3094.05000 | 65.3759 | 202234.4700 | 3093.40991 2014-04-19 15:32:00 | 3092.53000 | 3096.13000 | 3083.00000 | 3090.85000 | 89.0829 | 275447.8800 | 3092.04008 2014-04-19 15:33:00 | 3092.33000 | 3093.58000 | 3087.00000 | 3090.17000 | 112.6652 | 348032.8000 | 3089.08982 2014-04-19 15:34:00 | 3091.80000 | 3091.80000 | 3088.00000 | 3090.63000 | 82.1381 | 253822.2900 | 3090.18995 2014-04-19 15:35:00 | 3090.05000 | 3091.71000 | 3087.60000 | 3089.78000 | 162.6802 | 502712.7100 | 3090.19001 2014-04-19 15:36:00 | 3087.63000 | 3089.74000 | 3083.05000 | 3086.51000 | 66.0699 | 203926.8700 | 3086.53000 2014-04-19 15:37:00 | 3086.51000 | 3088.00000 | 3084.00000 | 3087.48000 | 91.2491 | 281578.3600 | 3085.81997 2014-04-19 15:38:00 | 3086.29000 | 3091.54000 | 3086.00000 | 3088.28000 | 89.9091 | 277660.9700 | 3088.23997 2014-04-19 15:39:00 | 3091.68000 | 3091.71000 | 3083.00000 | 3083.00000 | 59.9510 | 185141.1900 | 3088.21002 2014-04-19 15:40:00 | 3083.00000 | 3088.38000 | 3081.88000 | 3088.38000 | 72.7411 | 224372.0700 | 3084.53003 2014-04-19 15:41:00 | 3089.74000 | 3089.74000 | 3079.95000 | 3079.95000 | 99.1319 | 305533.5400 | 3082.09006 2014-04-19 15:42:00 | 3079.98000 | 3080.00000 | 3074.81000 | 3074.99000 | 155.1570 | 477490.8600 | 3077.46985 2014-04-19 15:43:00 | 3074.99000 | 3077.00000 | 3071.76000 | 3076.97000 | 72.5511 | 223069.9400 | 3074.66003 2014-04-19 15:44:00 | 3076.18000 | 3079.41000 | 3076.00000 | 3078.77000 | 86.7711 | 267015.4500 | 3077.24003 2014-04-19 15:45:00 | 3078.87000 | 3084.82000 | 3077.87000 | 3077.90000 | 100.5860 | 309814.8300 | 3080.09987 2014-04-19 15:46:00 | 3076.63000 | 3079.99000 | 3076.23000 | 3077.17000 | 40.7050 | 125305.5600 | 3078.37993 2014-04-19 15:47:00 | 3077.61000 | 3078.54000 | 3073.00000 | 3075.00000 | 79.8530 | 245593.4700 | 3075.57008 2014-04-19 15:48:00 | 3075.00000 | 3077.00000 | 3074.35000 | 3076.79000 | 64.8059 | 199322.2000 | 3075.67991 2014-04-19 15:49:00 | 3075.40000 | 3079.00000 | 3075.14000 | 3079.00000 | 52.3250 | 160988.3700 | 3076.69992 2014-04-19 15:50:00 | 3079.00000 | 3082.98000 | 3077.10000 | 3079.74000 | 123.6418 | 380829.1400 | 3080.10007 2014-04-19 15:51:00 | 3079.59000 | 3083.00000 | 3077.28000 | 3079.97000 | 75.0090 | 231011.0700 | 3079.77997 2014-04-19 15:52:00 | 3079.70000 | 3080.00000 | 3077.00000 | 3077.00000 | 32.9010 | 101299.6800 | 3078.92001 2014-04-19 15:53:00 | 3076.00000 | 3076.73000 | 3074.97000 | 3074.97000 | 22.0520 | 67828.3500 | 3075.84001 2014-04-19 15:54:00 | 3078.00000 | 3078.00000 | 3075.35000 | 3075.72000 | 66.7550 | 205394.5500 | 3076.83989 2014-04-19 15:55:00 | 3075.97000 | 3076.50000 | 3071.76000 | 3071.76000 | 97.0831 | 298446.1700 | 3074.13010 2014-04-19 15:56:00 | 3077.95000 | 3079.98000 | 3074.68000 | 3078.64000 | 74.8099 | 230300.8300 | 3078.48000 2014-04-19 15:57:00 | 3077.86000 | 3080.26000 | 3075.44000 | 3080.26000 | 25.1720 | 77478.1800 | 3077.95002 2014-04-19 15:58:00 | 3081.16000 | 3085.00000 | 3080.08000 | 3082.04000 | 36.7590 | 113310.7600 | 3082.52999 2014-04-19 15:59:00 | 3082.02000 | 3085.00000 | 3077.67000 | 3080.40000 | 49.6060 | 152846.9300 | 3081.21994 2014-04-19 16:00:00 | 3077.39000 | 3077.44000 | 3075.11000 | 3076.81000 | 14.7350 | 45329.2900 | 3076.29998 2014-04-19 16:01:00 | 3076.67000 | 3080.00000 | 3076.67000 | 3079.98000 | 46.1450 | 142079.6400 | 3078.97993 2014-04-19 16:02:00 | 3077.73000 | 3078.89000 | 3076.41000 | 3077.86000 | 16.0720 | 49457.8800 | 3077.27001 2014-04-19 16:03:00 | 3077.11000 | 3079.00000 | 3076.00000 | 3079.00000 | 42.0500 | 129389.4700 | 3077.04000 2014-04-19 16:04:00 | 3078.34000 | 3084.57000 | 3078.00000 | 3078.71000 | 62.2120 | 191684.3700 | 3081.15004 2014-04-19 16:05:00 | 3083.75000 | 3083.84000 | 3079.32000 | 3082.61000 | 28.4530 | 87684.4200 | 3081.73003 2014-04-19 16:06:00 | 3080.36000 | 3084.98000 | 3080.36000 | 3083.31000 | 30.7360 | 94760.7000 | 3083.04996 2014-04-19 16:07:00 | 3083.86000 | 3086.60000 | 3081.17000 | 3086.60000 | 26.8180 | 82721.5400 | 3084.54998 2014-04-19 16:08:00 | 3086.67000 | 3088.21000 | 3082.34000 | 3082.68000 | 25.3290 | 78142.0300 | 3085.07999 2014-04-19 16:09:00 | 3083.63000 | 3083.86000 | 3081.00000 | 3081.00000 | 45.9390 | 141577.6400 | 3081.85999 2014-04-19 16:10:00 | 3082.86000 | 3082.86000 | 3079.28000 | 3079.28000 | 11.9730 | 36882.6300 | 3080.48001 2014-04-19 16:11:00 | 3080.77000 | 3083.94000 | 3080.19000 | 3082.27000 | 11.0420 | 34019.5000 | 3080.92001 2014-04-19 16:12:00 | 3081.75000 | 3083.98000 | 3081.33000 | 3081.33000 | 18.6330 | 57428.3300 | 3082.08002 2014-04-19 16:13:00 | 3081.01000 | 3081.08000 | 3080.00000 | 3080.75000 | 8.9970 | 27714.0800 | 3080.36999 2014-04-19 16:14:00 | 3080.75000 | 3084.00000 | 3079.86000 | 3080.92000 | 23.2930 | 71777.5200 | 3081.51002 2014-04-19 16:15:00 | 3080.08000 | 3080.08000 | 3079.80000 | 3080.08000 | 24.1790 | 74472.1400 | 3080.02999 2014-04-19 16:16:00 | 3080.91000 | 3082.97000 | 3080.91000 | 3082.97000 | 2.0500 | 6315.9700 | 3080.96000 2014-04-19 16:17:00 | 3082.97000 | 3084.05000 | 3081.47000 | 3084.05000 | 51.3560 | 158318.5800 | 3082.76993 2014-04-19 16:18:00 | 3085.00000 | 3090.00000 | 3084.89000 | 3087.92000 | 55.5289 | 171413.9600 | 3086.92998 2014-04-19 16:19:00 | 3087.88000 | 3088.98000 | 3085.00000 | 3086.45000 | 60.5170 | 186794.1200 | 3086.63994 2014-04-19 16:20:00 | 3086.47000 | 3090.00000 | 3086.12000 | 3086.58000 | 35.7139 | 110254.3200 | 3087.15005 2014-04-19 16:21:00 | 3086.38000 | 3086.38000 | 3085.00000 | 3085.96000 | 11.8050 | 36429.5200 | 3085.93998 2014-04-19 16:22:00 | 3085.16000 | 3087.75000 | 3085.02000 | 3087.75000 | 23.2730 | 71801.1800 | 3085.17002 2014-04-19 16:23:00 | 3086.78000 | 3087.96000 | 3086.39000 | 3087.96000 | 33.1300 | 102284.5700 | 3087.37000 2014-04-19 16:24:00 | 3087.93000 | 3090.02000 | 3086.83000 | 3090.02000 | 62.5560 | 193178.0100 | 3088.07992 2014-04-19 16:25:00 | 3089.60000 | 3096.32000 | 3089.00000 | 3096.32000 | 19.5920 | 60548.9600 | 3090.49001 2014-04-19 16:26:00 | 3096.96000 | 3105.00000 | 3096.96000 | 3099.55000 | 83.4171 | 258618.0300 | 3100.29992 2014-04-19 16:27:00 | 3098.96000 | 3099.01000 | 3094.09000 | 3094.61000 | 35.6020 | 110228.3900 | 3096.13002 2014-04-19 16:28:00 | 3094.57000 | 3105.00000 | 3094.57000 | 3096.68000 | 61.7600 | 191541.1900 | 3101.38000 2014-04-19 16:29:00 | 3097.18000 | 3099.09000 | 3095.12000 | 3097.45000 | 45.6341 | 141361.9900 | 3097.73006 2014-04-19 16:30:00 | 3097.59000 | 3098.02000 | 3092.92000 | 3093.65000 | 46.5560 | 144081.8700 | 3094.80994 2014-04-19 16:31:00 | 3093.00000 | 3093.15000 | 3090.00000 | 3090.34000 | 20.0960 | 62129.2600 | 3091.61997 2014-04-19 16:32:00 | 3092.40000 | 3092.47000 | 3088.00000 | 3088.00000 | 45.8530 | 141724.1600 | 3090.84004 2014-04-19 16:33:00 | 3090.00000 | 3090.00000 | 3088.00000 | 3088.02000 | 40.4550 | 124971.9500 | 3089.15993 2014-04-19 16:34:00 | 3089.00000 | 3095.76000 | 3088.22000 | 3092.84000 | 43.6710 | 134963.9500 | 3090.47001 2014-04-19 16:35:00 | 3095.10000 | 3096.00000 | 3092.72000 | 3096.00000 | 44.0460 | 136307.8100 | 3094.66994 2014-04-19 16:36:00 | 3093.67000 | 3093.67000 | 3091.23000 | 3091.23000 | 48.8699 | 151126.8100 | 3092.43000 2014-04-19 16:37:00 | 3090.90000 | 3092.78000 | 3090.22000 | 3091.78000 | 25.8220 | 79807.6500 | 3090.68002 2014-04-19 16:38:00 | 3091.04000 | 3091.10000 | 3089.91000 | 3089.94000 | 15.3170 | 47336.2900 | 3090.43999 2014-04-19 16:39:00 | 3090.15000 | 3095.46000 | 3090.05000 | 3091.25000 | 49.8851 | 154214.6500 | 3091.39992 2014-04-19 16:40:00 | 3094.53000 | 3094.53000 | 3089.00000 | 3090.19000 | 25.7460 | 79587.7600 | 3091.26997 2014-04-19 16:41:00 | 3090.10000 | 3090.12000 | 3089.88000 | 3090.00000 | 25.5250 | 78872.1800 | 3089.99996 2014-04-19 16:42:00 | 3089.64000 | 3090.48000 | 3088.77000 | 3089.33000 | 35.3960 | 109357.5900 | 3089.54995 2014-04-19 16:43:00 | 3090.36000 | 3090.44000 | 3088.84000 | 3089.10000 | 23.5920 | 72884.5000 | 3089.37002 2014-04-19 16:44:00 | 3089.96000 | 3090.33000 | 3089.38000 | 3090.33000 | 33.0250 | 102047.1900 | 3089.99995 2014-04-19 16:45:00 | 3090.65000 | 3095.97000 | 3090.65000 | 3092.74000 | 27.1790 | 84061.9900 | 3092.89999 2014-04-19 16:46:00 | 3093.84000 | 3096.33000 | 3093.12000 | 3093.92000 | 14.8930 | 46083.1900 | 3094.29001 2014-04-19 16:47:00 | 3094.26000 | 3095.41000 | 3092.12000 | 3094.40000 | 79.0231 | 244468.9100 | 3093.64008 2014-04-19 16:48:00 | 3094.55000 | 3094.66000 | 3093.68000 | 3094.12000 | 40.9759 | 126790.2000 | 3094.25995 2014-04-19 16:49:00 | 3092.30000 | 3094.19000 | 3092.30000 | 3092.61000 | 34.4660 | 106602.0900 | 3092.95996 2014-04-19 16:50:00 | 3092.42000 | 3094.47000 | 3092.33000 | 3093.87000 | 15.2130 | 47058.3000 | 3093.30001 2014-04-19 16:51:00 | 3094.38000 | 3098.39000 | 3092.25000 | 3097.55000 | 47.9301 | 148338.7700 | 3094.90000 2014-04-19 16:52:00 | 3096.53000 | 3097.07000 | 3096.00000 | 3096.52000 | 9.9170 | 30706.7300 | 3096.36999 2014-04-19 16:53:00 | 3097.11000 | 3098.00000 | 3093.85000 | 3093.85000 | 27.7010 | 85761.2300 | 3095.96001 2014-04-19 16:54:00 | 3093.50000 | 3096.26000 | 3093.30000 | 3095.50000 | 21.4530 | 66400.5100 | 3095.16002 2014-04-19 16:55:00 | 3095.77000 | 3095.77000 | 3093.00000 | 3093.02000 | 14.6160 | 45221.3900 | 3093.95998 2014-04-19 16:56:00 | 3093.00000 | 3093.00000 | 3090.01000 | 3090.01000 | 13.8010 | 42676.0400 | 3092.24000 2014-04-19 16:57:00 | 3090.61000 | 3096.00000 | 3090.05000 | 3093.71000 | 38.4279 | 118864.1500 | 3093.16997 2014-04-19 16:58:00 | 3094.82000 | 3096.00000 | 3094.30000 | 3094.30000 | 34.8530 | 107890.7200 | 3095.59003 2014-04-19 16:59:00 | 3093.41000 | 3093.79000 | 3090.62000 | 3091.84000 | 21.4280 | 66269.4300 | 3092.65999 2014-04-19 17:00:00 | 3093.28000 | 3093.84000 | 3092.22000 | 3092.65000 | 31.3480 | 96972.9900 | 3093.42998 2014-04-19 17:01:00 | 3093.28000 | 3095.05000 | 3092.43000 | 3094.88000 | 31.0660 | 96094.6900 | 3093.23996 2014-04-19 17:02:00 | 3092.50000 | 3094.69000 | 3092.50000 | 3093.87000 | 11.3510 | 35107.2400 | 3092.88000 2014-04-19 17:03:00 | 3094.50000 | 3094.50000 | 3092.54000 | 3092.54000 | 56.4241 | 174514.0200 | 3092.90007 2014-04-19 17:04:00 | 3091.46000 | 3091.68000 | 3091.46000 | 3091.68000 | 26.6040 | 82246.6000 | 3091.51003 2014-04-19 17:05:00 | 3091.99000 | 3091.99000 | 3090.24000 | 3091.34000 | 21.7120 | 67112.7400 | 3091.04001 2014-04-19 17:06:00 | 3092.02000 | 3093.44000 | 3089.93000 | 3090.12000 | 33.0250 | 102099.9500 | 3091.59995 2014-04-19 17:07:00 | 3094.30000 | 3094.30000 | 3090.55000 | 3091.20000 | 24.2200 | 74904.4400 | 3092.67000 2014-04-19 17:08:00 | 3091.51000 | 3093.06000 | 3091.27000 | 3091.78000 | 7.4450 | 23018.0800 | 3091.74999 2014-04-19 17:09:00 | 3091.13000 | 3093.44000 | 3091.13000 | 3092.33000 | 23.5550 | 72839.4100 | 3092.30996 2014-04-19 17:10:00 | 3093.37000 | 3093.43000 | 3091.85000 | 3092.39000 | 19.3770 | 59928.6700 | 3092.76998 2014-04-19 17:11:00 | 3092.29000 | 3093.03000 | 3092.25000 | 3092.76000 | 10.3270 | 31937.4900 | 3092.61999 2014-04-19 17:12:00 | 3092.86000 | 3093.72000 | 3092.05000 | 3092.05000 | 14.6890 | 45433.2000 | 3093.01000 2014-04-19 17:13:00 | 3092.21000 | 3092.79000 | 3086.00000 | 3089.84000 | 81.3641 | 251465.3800 | 3090.62011 2014-04-19 17:14:00 | 3089.79000 | 3090.93000 | 3085.76000 | 3090.00000 | 28.0740 | 86722.1600 | 3089.06004 2014-04-19 17:15:00 | 3091.50000 | 3094.00000 | 3087.91000 | 3091.92000 | 52.8991 | 163551.1800 | 3091.75998 2014-04-19 17:16:00 | 3090.37000 | 3092.32000 | 3089.06000 | 3092.04000 | 30.7030 | 94903.3200 | 3091.01003 2014-04-19 17:17:00 | 3090.60000 | 3093.97000 | 3090.02000 | 3092.65000 | 15.3290 | 47406.4700 | 3092.60000 2014-04-19 17:18:00 | 3093.16000 | 3094.00000 | 3088.06000 | 3092.41000 | 24.4200 | 75514.3700 | 3092.32000 2014-04-19 17:19:00 | 3092.43000 | 3093.78000 | 3092.40000 | 3093.77000 | 17.4110 | 53855.0600 | 3093.16001 2014-04-19 17:20:00 | 3092.81000 | 3093.80000 | 3090.50000 | 3093.80000 | 33.8330 | 104614.6200 | 3092.09003 2014-04-19 17:21:00 | 3093.80000 | 3095.76000 | 3093.73000 | 3095.48000 | 17.7660 | 54981.8400 | 3094.77998 2014-04-19 17:22:00 | 3095.35000 | 3098.41000 | 3095.35000 | 3098.41000 | 54.2170 | 167880.1900 | 3096.44995 2014-04-19 17:23:00 | 3098.63000 | 3106.00000 | 3093.84000 | 3104.05000 | 73.7679 | 228857.6200 | 3102.39995 2014-04-19 17:24:00 | 3100.06000 | 3103.98000 | 3090.10000 | 3096.11000 | 35.4860 | 109849.5400 | 3095.56995 2014-04-19 17:25:00 | 3096.31000 | 3100.00000 | 3094.58000 | 3100.00000 | 17.1030 | 52966.5100 | 3096.91002 2014-04-19 17:26:00 | 3100.17000 | 3108.94000 | 3099.14000 | 3106.02000 | 41.1889 | 127903.2000 | 3105.27999 2014-04-19 17:27:00 | 3106.09000 | 3106.09000 | 3096.65000 | 3099.71000 | 42.5330 | 132050.3600 | 3104.66004 2014-04-19 17:28:00 | 3098.12000 | 3106.76000 | 3096.69000 | 3106.20000 | 63.6409 | 197431.9400 | 3102.28002 2014-04-19 17:29:00 | 3107.56000 | 3111.13000 | 3106.19000 | 3110.32000 | 36.9970 | 115005.0500 | 3108.49996 2014-04-19 17:30:00 | 3110.00000 | 3110.00000 | 3107.39000 | 3108.91000 | 52.0170 | 161702.7400 | 3108.64995 2014-04-19 17:31:00 | 3107.69000 | 3109.00000 | 3106.00000 | 3106.35000 | 14.1330 | 43911.3200 | 3107.01001 2014-04-19 17:32:00 | 3106.22000 | 3108.14000 | 3106.08000 | 3107.52000 | 29.5670 | 91858.8000 | 3106.79997 2014-04-19 17:33:00 | 3106.12000 | 3106.39000 | 3101.05000 | 3105.74000 | 30.0740 | 93400.3900 | 3105.69004 2014-04-19 17:34:00 | 3105.69000 | 3105.69000 | 3099.46000 | 3101.51000 | 36.3950 | 112899.2200 | 3102.04994 2014-04-19 17:35:00 | 3099.54000 | 3101.46000 | 3096.47000 | 3097.29000 | 69.4921 | 215284.3300 | 3097.97005 2014-04-19 17:36:00 | 3097.95000 | 3098.21000 | 3096.81000 | 3097.85000 | 30.3390 | 93969.5700 | 3097.31999 2014-04-19 17:37:00 | 3097.95000 | 3100.00000 | 3096.64000 | 3098.15000 | 25.6840 | 79566.2700 | 3097.89003 2014-04-19 17:38:00 | 3096.70000 | 3100.00000 | 3096.70000 | 3097.85000 | 11.7020 | 36261.7000 | 3098.76001 2014-04-19 17:39:00 | 3097.00000 | 3101.60000 | 3097.00000 | 3097.13000 | 10.0550 | 31141.6500 | 3097.12998 2014-04-19 17:40:00 | 3097.35000 | 3102.37000 | 3097.23000 | 3098.88000 | 48.3120 | 149715.1000 | 3098.92003 2014-04-19 17:41:00 | 3098.00000 | 3099.91000 | 3098.00000 | 3099.51000 | 28.2970 | 87708.8600 | 3099.57997 2014-04-19 17:42:00 | 3099.20000 | 3104.97000 | 3098.46000 | 3103.99000 | 25.3660 | 78674.9000 | 3101.58997 2014-04-19 17:43:00 | 3104.63000 | 3105.00000 | 3099.23000 | 3103.57000 | 20.5130 | 63618.7100 | 3101.39002 2014-04-19 17:44:00 | 3101.45000 | 3102.61000 | 3100.35000 | 3100.35000 | 59.4649 | 184424.5300 | 3101.39990 2014-04-19 17:45:00 | 3102.09000 | 3105.00000 | 3100.65000 | 3103.57000 | 49.6229 | 154003.8200 | 3103.48005 2014-04-19 17:46:00 | 3102.59000 | 3104.12000 | 3101.18000 | 3103.04000 | 41.3640 | 128352.7800 | 3103.01005 2014-04-19 17:47:00 | 3102.93000 | 3103.51000 | 3100.51000 | 3100.77000 | 7.7210 | 23948.4900 | 3101.73000 2014-04-19 17:48:00 | 3103.01000 | 3106.86000 | 3102.97000 | 3106.83000 | 15.3460 | 47648.0300 | 3104.91998 2014-04-19 17:49:00 | 3105.76000 | 3109.68000 | 3105.53000 | 3107.18000 | 39.5649 | 122993.9600 | 3108.65994 2014-04-19 17:50:00 | 3105.18000 | 3106.93000 | 3101.24000 | 3103.51000 | 35.1740 | 109174.8500 | 3103.85005 2014-04-19 17:51:00 | 3102.42000 | 3102.56000 | 3100.62000 | 3102.04000 | 28.2220 | 87532.3900 | 3101.57002 2014-04-19 17:52:00 | 3101.22000 | 3102.54000 | 3101.22000 | 3102.54000 | 11.7060 | 36315.8900 | 3102.32998 2014-04-19 17:53:00 | 3107.55000 | 3107.72000 | 3102.91000 | 3105.01000 | 53.1510 | 165057.7900 | 3105.45002 2014-04-19 17:54:00 | 3104.63000 | 3107.76000 | 3104.63000 | 3107.73000 | 24.4930 | 76074.2500 | 3105.96002 2014-04-19 17:55:00 | 3109.01000 | 3110.00000 | 3109.01000 | 3110.00000 | 30.0570 | 93470.7200 | 3109.77997 2014-04-19 17:56:00 | 3110.00000 | 3110.42000 | 3104.33000 | 3105.07000 | 22.1370 | 68829.3000 | 3109.23998 2014-04-19 17:57:00 | 3108.33000 | 3111.28000 | 3107.73000 | 3108.83000 | 50.4780 | 156988.4900 | 3110.03997 2014-04-19 17:58:00 | 3110.36000 | 3111.00000 | 3109.01000 | 3109.76000 | 30.4790 | 94800.0100 | 3110.33999 2014-04-19 17:59:00 | 3109.16000 | 3110.00000 | 3102.43000 | 3106.97000 | 19.7120 | 61234.3500 | 3106.45001 2014-04-19 18:00:00 | 3107.00000 | 3107.00000 | 3103.03000 | 3107.00000 | 17.8190 | 55338.3800 | 3105.57999 2014-04-19 18:01:00 | 3106.98000 | 3110.99000 | 3103.82000 | 3109.86000 | 28.4690 | 88455.5400 | 3107.07999 2014-04-19 18:02:00 | 3109.86000 | 3111.00000 | 3107.72000 | 3110.20000 | 34.6490 | 107740.2700 | 3109.47999 2014-04-19 18:03:00 | 3110.20000 | 3110.20000 | 3109.38000 | 3109.80000 | 21.2510 | 66088.3700 | 3109.89001 2014-04-19 18:04:00 | 3107.84000 | 3110.00000 | 3106.99000 | 3110.00000 | 26.3960 | 82052.7000 | 3108.52997 2014-04-19 18:05:00 | 3108.65000 | 3110.00000 | 3107.34000 | 3109.37000 | 31.2790 | 97262.3300 | 3109.50999 2014-04-19 18:06:00 | 3108.26000 | 3110.00000 | 3108.26000 | 3109.55000 | 28.5560 | 88788.3200 | 3109.26996 2014-04-19 18:07:00 | 3108.92000 | 3110.00000 | 3099.90000 | 3109.20000 | 59.5010 | 184888.0400 | 3107.31002 2014-04-19 18:08:00 | 3106.80000 | 3109.65000 | 3106.80000 | 3109.05000 | 19.6780 | 61154.5200 | 3107.75999 2014-04-19 18:09:00 | 3109.63000 | 3109.67000 | 3107.31000 | 3109.32000 | 20.1180 | 62529.0600 | 3108.11999 2014-04-19 18:10:00 | 3108.35000 | 3110.00000 | 3107.53000 | 3110.00000 | 61.0780 | 189932.4500 | 3109.66996 2014-04-19 18:11:00 | 3110.00000 | 3114.00000 | 3110.00000 | 3112.62000 | 15.5190 | 48313.1500 | 3113.16000 2014-04-19 18:12:00 | 3114.00000 | 3114.00000 | 3112.35000 | 3112.92000 | 37.3250 | 116206.8500 | 3113.37994 2014-04-19 18:13:00 | 3114.00000 | 3114.87000 | 3110.00000 | 3111.62000 | 29.2260 | 90990.2900 | 3113.32996 2014-04-19 18:14:00 | 3111.56000 | 3118.83000 | 3111.56000 | 3118.79000 | 25.3640 | 78964.8200 | 3113.26003 2014-04-19 18:15:00 | 3120.00000 | 3120.00000 | 3117.00000 | 3117.64000 | 21.0400 | 65626.8600 | 3119.15000 2014-04-19 18:16:00 | 3117.76000 | 3118.98000 | 3117.74000 | 3117.85000 | 35.9430 | 112074.2800 | 3118.11003 2014-04-19 18:17:00 | 3118.00000 | 3123.00000 | 3118.00000 | 3123.00000 | 50.9120 | 158889.1800 | 3120.86003 2014-04-19 18:18:00 | 3120.68000 | 3130.00000 | 3120.68000 | 3130.00000 | 67.0760 | 209601.2400 | 3124.82992 2014-04-19 18:19:00 | 3130.00000 | 3138.00000 | 3100.00000 | 3102.37000 | 182.7512 | 571470.1800 | 3127.04007 2014-04-19 18:20:00 | 3102.37000 | 3138.00000 | 3085.00000 | 3119.72000 | 150.7292 | 468181.5300 | 3106.10996 2014-04-19 18:21:00 | 3119.82000 | 3121.61000 | 3118.51000 | 3119.42000 | 65.3360 | 203825.3800 | 3119.64992 2014-04-19 18:22:00 | 3121.30000 | 3131.54000 | 3084.00000 | 3129.31000 | 54.3700 | 169886.6900 | 3124.64000 2014-04-19 18:23:00 | 3129.31000 | 3135.00000 | 3120.76000 | 3134.98000 | 48.3660 | 151370.4400 | 3129.68994 2014-04-19 18:24:00 | 3135.00000 | 3139.08000 | 3115.00000 | 3135.46000 | 103.9699 | 325863.3900 | 3134.21000 2014-04-19 18:25:00 | 3135.46000 | 3138.60000 | 3129.33000 | 3138.59000 | 43.0020 | 134710.1100 | 3132.65003 2014-04-19 18:26:00 | 3131.46000 | 3138.98000 | 3131.46000 | 3135.00000 | 10.8360 | 33974.1300 | 3135.29999 2014-04-19 18:27:00 | 3135.97000 | 3137.98000 | 3133.50000 | 3134.41000 | 68.0000 | 213215.9500 | 3135.53000 2014-04-19 18:28:00 | 3136.01000 | 3137.98000 | 3121.00000 | 3130.30000 | 82.6121 | 258858.5000 | 3133.42006 2014-04-19 18:29:00 | 3130.17000 | 3132.75000 | 3124.80000 | 3131.93000 | 17.3150 | 54161.6200 | 3128.01997 2014-04-19 18:30:00 | 3131.88000 | 3135.00000 | 3126.88000 | 3129.45000 | 27.1770 | 85094.7100 | 3131.12997 2014-04-19 18:31:00 | 3133.73000 | 3137.98000 | 3128.87000 | 3134.41000 | 64.4750 | 202118.1300 | 3134.83010 2014-04-19 18:32:00 | 3133.52000 | 3137.79000 | 3133.03000 | 3137.62000 | 45.2171 | 141789.4000 | 3135.74996 2014-04-19 18:33:00 | 3137.65000 | 3139.97000 | 3137.65000 | 3139.16000 | 20.8850 | 65543.2600 | 3138.28997 2014-04-19 18:34:00 | 3138.98000 | 3140.68000 | 3137.00000 | 3139.98000 | 169.4688 | 532099.9500 | 3139.80994 2014-04-19 18:35:00 | 3139.95000 | 3140.21000 | 3138.21000 | 3138.39000 | 80.9060 | 254031.0000 | 3139.82990 2014-04-19 18:36:00 | 3139.05000 | 3142.00000 | 3138.39000 | 3141.90000 | 34.8370 | 109384.6800 | 3139.89997 2014-04-19 18:37:00 | 3141.90000 | 3143.00000 | 3140.11000 | 3142.13000 | 97.4640 | 306187.1100 | 3141.54012 2014-04-19 18:38:00 | 3142.23000 | 3146.96000 | 3142.00000 | 3143.69000 | 67.8491 | 213315.3800 | 3143.96998 2014-04-19 18:39:00 | 3144.32000 | 3150.00000 | 3144.32000 | 3149.94000 | 130.4909 | 410877.9000 | 3148.71004 2014-04-19 18:40:00 | 3149.87000 | 3154.85000 | 3146.57000 | 3148.92000 | 48.9291 | 154157.8700 | 3150.63999 2014-04-19 18:41:00 | 3148.71000 | 3150.05000 | 3142.93000 | 3143.05000 | 65.3340 | 205672.6700 | 3148.02008 2014-04-19 18:42:00 | 3142.95000 | 3150.05000 | 3132.82000 | 3149.99000 | 51.1760 | 160799.9700 | 3142.09993 2014-04-19 18:43:00 | 3140.46000 | 3152.00000 | 3140.46000 | 3143.00000 | 77.5171 | 243832.9800 | 3145.53993 2014-04-19 18:44:00 | 3143.05000 | 3155.99000 | 3143.05000 | 3146.10000 | 42.8060 | 134811.9500 | 3149.36995 2014-04-19 18:45:00 | 3152.11000 | 3155.99000 | 3146.00000 | 3155.99000 | 78.1111 | 246080.4500 | 3150.39003 2014-04-19 18:46:00 | 3148.25000 | 3156.00000 | 3148.25000 | 3153.19000 | 48.4710 | 152902.1900 | 3154.51002 2014-04-19 18:47:00 | 3153.22000 | 3156.00000 | 3150.00000 | 3155.80000 | 66.3660 | 209357.6400 | 3154.58992 2014-04-19 18:48:00 | 3155.78000 | 3157.00000 | 3153.66000 | 3154.44000 | 77.5511 | 244658.9000 | 3154.81003 2014-04-19 18:49:00 | 3156.77000 | 3157.00000 | 3154.40000 | 3157.00000 | 46.4560 | 146611.7400 | 3155.92994 2014-04-19 18:50:00 | 3157.29000 | 3159.98000 | 3155.00000 | 3158.48000 | 43.1360 | 136221.8200 | 3157.95995 2014-04-19 18:51:00 | 3158.50000 | 3160.00000 | 3153.68000 | 3155.31000 | 62.4280 | 197162.6200 | 3158.23996 2014-04-19 18:52:00 | 3153.88000 | 3155.83000 | 3139.99000 | 3143.58000 | 56.4221 | 177542.2400 | 3146.68004 2014-04-19 18:53:00 | 3144.87000 | 3152.00000 | 3138.31000 | 3142.16000 | 56.3889 | 177316.7300 | 3144.52998 2014-04-19 18:54:00 | 3142.22000 | 3152.00000 | 3142.22000 | 3146.52000 | 30.1260 | 94870.3200 | 3149.11996 2014-04-19 18:55:00 | 3147.00000 | 3156.00000 | 3142.16000 | 3149.00000 | 52.0200 | 163986.4000 | 3152.37000 2014-04-19 18:56:00 | 3151.96000 | 3152.77000 | 3142.16000 | 3148.41000 | 52.1800 | 164192.1600 | 3146.65000 2014-04-19 18:57:00 | 3148.30000 | 3160.00000 | 3143.93000 | 3145.95000 | 35.4709 | 111656.1500 | 3147.82001 2014-04-19 18:58:00 | 3144.37000 | 3147.02000 | 3143.00000 | 3145.27000 | 28.5480 | 89803.9900 | 3145.71998 2014-04-19 18:59:00 | 3145.08000 | 3165.00000 | 3145.08000 | 3160.98000 | 123.9391 | 391283.2700 | 3157.05997 2014-04-19 19:00:00 | 3160.99000 | 3165.00000 | 3150.71000 | 3156.13000 | 63.2870 | 200083.8200 | 3161.52994 2014-04-19 19:01:00 | 3156.16000 | 3163.78000 | 3156.16000 | 3158.20000 | 10.3030 | 32559.4900 | 3160.20001 2014-04-19 19:02:00 | 3158.20000 | 3159.91000 | 3156.00000 | 3158.10000 | 38.8360 | 122635.1100 | 3157.76995 2014-04-19 19:03:00 | 3156.14000 | 3158.54000 | 3153.00000 | 3155.07000 | 33.9660 | 107171.8600 | 3155.26996 2014-04-19 19:04:00 | 3155.07000 | 3158.00000 | 3153.00000 | 3156.30000 | 30.6120 | 96628.6800 | 3156.56002 2014-04-19 19:05:00 | 3155.37000 | 3159.53000 | 3151.00000 | 3155.07000 | 19.6970 | 62158.5700 | 3155.73998 2014-04-19 19:06:00 | 3155.72000 | 3155.72000 | 3151.93000 | 3153.82000 | 10.4300 | 32905.0200 | 3154.84000 2014-04-19 19:07:00 | 3153.03000 | 3155.67000 | 3153.00000 | 3153.33000 | 44.9790 | 141853.4800 | 3153.76999 2014-04-19 19:08:00 | 3154.03000 | 3154.89000 | 3154.00000 | 3154.10000 | 5.8630 | 18493.2800 | 3154.24001 2014-04-19 19:09:00 | 3154.30000 | 3154.98000 | 3153.33000 | 3154.31000 | 14.2330 | 44895.6300 | 3154.33001 2014-04-19 19:10:00 | 3154.31000 | 3155.01000 | 3154.31000 | 3154.31000 | 5.4100 | 17067.6700 | 3154.84000 2014-04-19 19:11:00 | 3154.31000 | 3154.31000 | 3151.93000 | 3151.93000 | 19.5600 | 61676.1300 | 3153.18000 2014-04-19 19:12:00 | 3151.93000 | 3151.93000 | 3149.67000 | 3149.70000 | 20.1270 | 63401.9200 | 3150.08998 2014-04-19 19:13:00 | 3149.34000 | 3149.60000 | 3146.37000 | 3146.37000 | 36.6370 | 115324.9600 | 3147.76997 2014-04-19 19:14:00 | 3146.30000 | 3147.20000 | 3140.08000 | 3143.57000 | 35.0780 | 110285.3700 | 3143.99998 2014-04-19 19:15:00 | 3143.08000 | 3146.62000 | 3143.00000 | 3145.18000 | 20.3190 | 63893.7200 | 3144.52999 2014-04-19 19:16:00 | 3145.59000 | 3145.59000 | 3143.10000 | 3143.10000 | 16.2750 | 51170.3800 | 3144.11003 2014-04-19 19:17:00 | 3143.10000 | 3143.99000 | 3141.95000 | 3141.95000 | 8.7420 | 27477.8000 | 3143.19001 2014-04-19 19:18:00 | 3140.66000 | 3141.68000 | 3136.50000 | 3136.53000 | 30.4260 | 95515.1400 | 3139.25996 2014-04-19 19:19:00 | 3136.50000 | 3143.95000 | 3136.50000 | 3140.10000 | 14.7950 | 46466.3700 | 3140.67998 2014-04-19 19:20:00 | 3140.14000 | 3142.81000 | 3140.14000 | 3141.15000 | 14.3520 | 45097.2300 | 3142.23001 2014-04-19 19:21:00 | 3138.03000 | 3143.99000 | 3138.00000 | 3140.15000 | 35.8880 | 112709.1200 | 3140.57998 2014-04-19 19:22:00 | 3142.73000 | 3145.23000 | 3136.50000 | 3137.08000 | 31.1430 | 97918.4300 | 3144.16003 2014-04-19 19:23:00 | 3143.16000 | 3144.64000 | 3140.03000 | 3144.42000 | 23.9650 | 75307.6900 | 3142.39996 2014-04-19 19:24:00 | 3143.60000 | 3150.64000 | 3143.60000 | 3150.64000 | 29.8090 | 93785.3000 | 3146.20999 2014-04-19 19:25:00 | 3148.60000 | 3153.20000 | 3148.03000 | 3150.27000 | 43.5830 | 137323.0900 | 3150.84004 2014-04-19 19:26:00 | 3150.18000 | 3157.53000 | 3150.11000 | 3156.00000 | 21.4790 | 67771.3800 | 3155.23999 2014-04-19 19:27:00 | 3157.50000 | 3160.00000 | 3156.22000 | 3157.73000 | 15.3490 | 48478.6100 | 3158.42000 2014-04-19 19:28:00 | 3157.75000 | 3160.00000 | 3155.93000 | 3156.80000 | 64.9050 | 205003.2000 | 3158.50990 2014-04-19 19:29:00 | 3156.83000 | 3156.85000 | 3150.37000 | 3150.53000 | 6.4930 | 20491.1100 | 3155.88001 2014-04-19 19:30:00 | 3152.34000 | 3154.51000 | 3151.33000 | 3154.12000 | 14.9560 | 47159.5300 | 3153.21998 2014-04-19 19:31:00 | 3153.46000 | 3153.59000 | 3148.31000 | 3149.62000 | 36.0869 | 113679.2900 | 3150.14996 2014-04-19 19:32:00 | 3149.57000 | 3149.57000 | 3140.10000 | 3149.31000 | 16.2250 | 51050.2400 | 3146.38997 2014-04-19 19:33:00 | 3148.96000 | 3155.00000 | 3145.57000 | 3147.91000 | 45.9389 | 144607.5400 | 3147.81998 2014-04-19 19:34:00 | 3147.38000 | 3150.00000 | 3147.38000 | 3148.49000 | 23.0120 | 72458.9500 | 3148.75001 2014-04-19 19:35:00 | 3150.00000 | 3157.34000 | 3149.00000 | 3156.00000 | 24.7570 | 78094.1300 | 3154.42998 2014-04-19 19:36:00 | 3153.09000 | 3156.98000 | 3149.00000 | 3150.16000 | 20.4580 | 64487.4000 | 3152.17999 2014-04-19 19:37:00 | 3149.51000 | 3157.00000 | 3149.35000 | 3154.65000 | 20.5720 | 64854.9300 | 3152.58001 2014-04-19 19:38:00 | 3155.63000 | 3155.63000 | 3150.69000 | 3153.10000 | 12.3160 | 38827.9800 | 3152.63998 2014-04-19 19:39:00 | 3152.62000 | 3154.56000 | 3151.52000 | 3152.05000 | 28.3800 | 89462.6100 | 3152.31000 2014-04-19 19:40:00 | 3152.06000 | 3160.00000 | 3150.00000 | 3154.55000 | 61.7430 | 194644.2000 | 3152.49006 2014-04-19 19:41:00 | 3150.39000 | 3169.00000 | 3150.39000 | 3163.81000 | 134.6431 | 425869.4100 | 3162.95013 2014-04-19 19:42:00 | 3166.70000 | 3177.77000 | 3151.09000 | 3164.39000 | 75.0439 | 237679.0700 | 3167.20009 2014-04-19 19:43:00 | 3169.97000 | 3177.77000 | 3158.00000 | 3177.00000 | 74.8451 | 237198.3300 | 3169.18988 2014-04-19 19:44:00 | 3160.37000 | 3180.00000 | 3160.00000 | 3161.48000 | 63.7679 | 201905.8000 | 3166.25996 2014-04-19 19:45:00 | 3161.53000 | 3180.00000 | 3161.53000 | 3175.13000 | 56.8680 | 180358.9800 | 3171.53996 2014-04-19 19:46:00 | 3174.63000 | 3182.00000 | 3159.52000 | 3168.04000 | 95.5011 | 303181.5400 | 3174.64003 2014-04-19 19:47:00 | 3170.37000 | 3176.64000 | 3165.58000 | 3168.00000 | 32.9360 | 104410.0500 | 3170.08996 2014-04-19 19:48:00 | 3177.98000 | 3179.99000 | 3165.14000 | 3176.30000 | 52.0961 | 165444.1000 | 3175.74994 2014-04-19 19:49:00 | 3168.73000 | 3176.91000 | 3168.15000 | 3172.00000 | 29.3130 | 93010.2100 | 3173.00003 2014-04-19 19:50:00 | 3172.28000 | 3174.00000 | 3169.43000 | 3171.02000 | 29.0230 | 92065.2800 | 3172.15003 2014-04-19 19:51:00 | 3171.05000 | 3173.97000 | 3166.00000 | 3166.01000 | 13.3520 | 42336.8800 | 3170.83001 2014-04-19 19:52:00 | 3170.00000 | 3170.00000 | 3166.19000 | 3170.00000 | 17.2350 | 54600.7300 | 3168.00997 2014-04-19 19:53:00 | 3168.94000 | 3170.00000 | 3163.03000 | 3167.00000 | 42.3911 | 134229.1500 | 3166.45001 2014-04-19 19:54:00 | 3166.97000 | 3175.00000 | 3166.08000 | 3167.21000 | 21.0000 | 66585.8300 | 3170.75000 2014-04-19 19:55:00 | 3174.84000 | 3174.84000 | 3165.00000 | 3165.02000 | 30.2160 | 95715.9900 | 3167.72996 2014-04-19 19:56:00 | 3165.10000 | 3168.98000 | 3165.10000 | 3166.30000 | 25.1990 | 79809.7900 | 3167.17999 2014-04-19 19:57:00 | 3166.96000 | 3166.96000 | 3165.00000 | 3165.00000 | 15.6230 | 49456.2100 | 3165.60001 2014-04-19 19:58:00 | 3163.49000 | 3164.37000 | 3163.03000 | 3164.37000 | 16.9760 | 53706.2700 | 3163.65998 2014-04-19 19:59:00 | 3156.62000 | 3163.48000 | 3156.62000 | 3158.77000 | 38.4120 | 121310.3300 | 3158.14002 2014-04-19 20:00:00 | 3158.79000 | 3161.69000 | 3155.08000 | 3156.03000 | 25.7300 | 81262.6600 | 3158.28000 2014-04-19 20:01:00 | 3156.94000 | 3159.73000 | 3156.94000 | 3156.97000 | 28.2290 | 89152.9500 | 3158.19999 2014-04-19 20:02:00 | 3156.97000 | 3158.00000 | 3155.03000 | 3158.00000 | 24.6920 | 77947.7200 | 3156.80002 2014-04-19 20:03:00 | 3159.00000 | 3161.00000 | 3158.00000 | 3158.90000 | 21.1200 | 66717.5000 | 3158.97000 2014-04-19 20:04:00 | 3161.00000 | 3161.00000 | 3158.84000 | 3158.84000 | 14.8190 | 46816.8600 | 3159.25000 2014-04-19 20:05:00 | 3158.84000 | 3159.81000 | 3158.45000 | 3158.71000 | 10.5180 | 33223.7600 | 3158.74999 2014-04-19 20:06:00 | 3159.82000 | 3159.82000 | 3155.03000 | 3157.70000 | 7.1870 | 22685.8500 | 3156.50999 2014-04-19 20:07:00 | 3155.79000 | 3157.63000 | 3155.00000 | 3157.63000 | 28.5310 | 90054.7100 | 3156.38001 2014-04-19 20:08:00 | 3155.72000 | 3158.73000 | 3155.71000 | 3157.19000 | 26.2890 | 83006.8900 | 3157.47999 2014-04-19 20:09:00 | 3156.78000 | 3158.46000 | 3154.26000 | 3154.36000 | 12.7840 | 40352.2500 | 3156.47002 2014-04-19 20:10:00 | 3155.83000 | 3158.00000 | 3154.56000 | 3156.00000 | 29.9990 | 94674.0400 | 3155.90999 2014-04-19 20:11:00 | 3155.14000 | 3159.10000 | 3155.00000 | 3159.10000 | 22.9180 | 72362.2300 | 3157.43999 2014-04-19 20:12:00 | 3157.01000 | 3157.71000 | 3156.37000 | 3156.57000 | 15.2960 | 48297.4800 | 3157.51998 2014-04-19 20:13:00 | 3155.97000 | 3156.94000 | 3154.48000 | 3154.78000 | 43.7921 | 138203.7900 | 3155.91003 2014-04-19 20:14:00 | 3156.35000 | 3156.44000 | 3154.27000 | 3155.81000 | 6.5290 | 20602.7300 | 3155.57000 2014-04-19 20:15:00 | 3154.15000 | 3159.17000 | 3154.15000 | 3156.00000 | 15.3130 | 48346.1400 | 3157.20001 2014-04-19 20:16:00 | 3156.00000 | 3156.00000 | 3154.00000 | 3154.90000 | 23.3010 | 73519.0000 | 3155.19001 2014-04-19 20:17:00 | 3155.79000 | 3155.85000 | 3154.00000 | 3154.28000 | 7.5070 | 23683.8900 | 3154.90999 2014-04-19 20:18:00 | 3156.32000 | 3158.41000 | 3154.70000 | 3155.41000 | 28.4260 | 89705.3700 | 3155.74996 2014-04-19 20:19:00 | 3155.66000 | 3156.59000 | 3154.00000 | 3154.52000 | 25.3060 | 79861.2000 | 3155.81997 2014-04-19 20:20:00 | 3155.00000 | 3156.39000 | 3153.36000 | 3155.83000 | 17.7680 | 56049.7400 | 3154.52999 2014-04-19 20:21:00 | 3155.85000 | 3160.00000 | 3153.10000 | 3159.45000 | 30.1800 | 95296.9100 | 3157.62000 2014-04-19 20:22:00 | 3159.45000 | 3160.00000 | 3153.30000 | 3157.94000 | 23.5350 | 74301.2000 | 3157.04996 2014-04-19 20:23:00 | 3156.15000 | 3159.88000 | 3153.10000 | 3153.10000 | 27.2460 | 85952.2300 | 3154.66997 2014-04-19 20:24:00 | 3159.81000 | 3160.00000 | 3153.19000 | 3157.37000 | 37.8189 | 119375.8700 | 3156.50999 2014-04-19 20:25:00 | 3154.06000 | 3158.61000 | 3153.10000 | 3154.46000 | 19.7020 | 62168.8900 | 3155.46001 2014-04-19 20:26:00 | 3154.47000 | 3155.56000 | 3152.37000 | 3152.37000 | 15.1970 | 47932.5500 | 3154.07999 2014-04-19 20:27:00 | 3153.35000 | 3153.51000 | 3151.10000 | 3151.13000 | 8.1160 | 25582.3200 | 3152.07999 2014-04-19 20:28:00 | 3151.13000 | 3152.50000 | 3151.13000 | 3151.98000 | 38.7130 | 122019.7400 | 3151.91004 2014-04-19 20:29:00 | 3152.06000 | 3158.80000 | 3151.24000 | 3156.29000 | 24.6450 | 77737.4500 | 3154.28996 2014-04-19 20:30:00 | 3158.52000 | 3160.00000 | 3156.92000 | 3159.87000 | 20.4720 | 64682.1400 | 3159.54001 2014-04-19 20:31:00 | 3159.87000 | 3160.00000 | 3154.23000 | 3158.64000 | 46.5810 | 147100.8500 | 3157.96001 2014-04-19 20:32:00 | 3158.28000 | 3158.28000 | 3151.10000 | 3156.84000 | 26.5000 | 83591.7400 | 3154.41000 2014-04-19 20:33:00 | 3156.79000 | 3169.00000 | 3156.79000 | 3162.82000 | 49.1290 | 155257.1100 | 3160.18999 2014-04-19 20:34:00 | 3164.24000 | 3164.24000 | 3159.00000 | 3162.52000 | 19.4290 | 61428.7100 | 3161.69999 2014-04-19 20:35:00 | 3162.52000 | 3167.00000 | 3161.52000 | 3166.77000 | 35.1100 | 111136.4100 | 3165.38000 2014-04-19 20:36:00 | 3166.52000 | 3168.99000 | 3164.66000 | 3168.99000 | 58.2949 | 184641.6600 | 3167.36991 2014-04-19 20:37:00 | 3168.97000 | 3168.99000 | 3167.43000 | 3168.90000 | 19.2790 | 61086.2700 | 3168.53999 2014-04-19 20:38:00 | 3168.90000 | 3170.92000 | 3167.67000 | 3169.40000 | 22.2960 | 70657.0200 | 3169.03997 2014-04-19 20:39:00 | 3169.96000 | 3170.19000 | 3167.35000 | 3168.03000 | 17.3750 | 55067.9900 | 3169.37997 2014-04-19 20:40:00 | 3168.32000 | 3169.36000 | 3164.50000 | 3166.00000 | 21.5470 | 68237.9900 | 3166.93998 2014-04-19 20:41:00 | 3167.07000 | 3167.07000 | 3163.16000 | 3163.16000 | 27.6950 | 87662.5600 | 3165.27996 2014-04-19 20:42:00 | 3166.47000 | 3168.03000 | 3162.41000 | 3164.62000 | 11.3170 | 35824.7200 | 3165.56999 2014-04-19 20:43:00 | 3163.71000 | 3168.03000 | 3162.99000 | 3165.25000 | 26.0590 | 82481.9700 | 3165.19999 2014-04-19 20:44:00 | 3164.97000 | 3165.01000 | 3160.24000 | 3160.86000 | 17.7060 | 56010.1700 | 3163.33998 2014-04-19 20:45:00 | 3164.10000 | 3168.02000 | 3161.55000 | 3162.84000 | 27.0540 | 85567.4500 | 3162.84003 2014-04-19 20:46:00 | 3161.36000 | 3163.38000 | 3159.28000 | 3161.37000 | 16.9750 | 53666.0800 | 3161.47997 2014-04-19 20:47:00 | 3159.34000 | 3167.62000 | 3159.34000 | 3160.26000 | 29.9150 | 94670.6900 | 3164.65995 2014-04-19 20:48:00 | 3160.61000 | 3166.57000 | 3151.10000 | 3160.73000 | 22.1410 | 69978.3300 | 3160.58001 2014-04-19 20:49:00 | 3160.63000 | 3160.63000 | 3153.01000 | 3153.13000 | 26.2610 | 82874.0200 | 3155.78001 2014-04-19 20:50:00 | 3157.32000 | 3158.12000 | 3151.10000 | 3151.10000 | 25.7560 | 81300.5700 | 3156.56997 2014-04-19 20:51:00 | 3155.36000 | 3156.93000 | 3151.22000 | 3152.00000 | 22.7780 | 71838.6200 | 3153.85999 2014-04-19 20:52:00 | 3152.02000 | 3154.25000 | 3152.02000 | 3152.23000 | 11.2100 | 35344.4200 | 3152.94000 2014-04-19 20:53:00 | 3152.23000 | 3153.82000 | 3151.10000 | 3151.10000 | 13.6440 | 43009.7100 | 3152.28002 2014-04-19 20:54:00 | 3151.02000 | 3151.96000 | 3148.00000 | 3148.11000 | 41.9771 | 132224.3900 | 3149.91996 2014-04-19 20:55:00 | 3149.17000 | 3152.00000 | 3125.00000 | 3142.35000 | 46.0680 | 144919.8300 | 3145.77997 2014-04-19 20:56:00 | 3142.34000 | 3142.35000 | 3122.00000 | 3139.84000 | 19.1040 | 59861.2100 | 3133.44002 2014-04-19 20:57:00 | 3139.74000 | 3139.98000 | 3123.33000 | 3139.98000 | 14.7410 | 46168.7900 | 3132.00000 2014-04-19 20:58:00 | 3124.93000 | 3144.32000 | 3123.00000 | 3131.57000 | 55.9260 | 175190.9900 | 3132.54993 2014-04-19 20:59:00 | 3137.96000 | 3138.00000 | 3125.00000 | 3134.22000 | 45.7589 | 143387.4800 | 3133.53998 2014-04-19 21:00:00 | 3134.22000 | 3134.22000 | 3126.19000 | 3129.11000 | 35.3681 | 110681.1400 | 3129.40998 2014-04-19 21:01:00 | 3126.92000 | 3130.00000 | 3126.92000 | 3130.00000 | 73.2919 | 229344.3600 | 3129.19005 2014-04-19 21:02:00 | 3130.00000 | 3144.31000 | 3130.00000 | 3140.49000 | 42.7120 | 134010.2600 | 3137.53003 2014-04-19 21:03:00 | 3138.77000 | 3162.16000 | 3138.06000 | 3152.96000 | 46.6250 | 146615.0400 | 3144.55993 2014-04-19 21:04:00 | 3149.64000 | 3152.00000 | 3144.55000 | 3151.00000 | 52.4320 | 165168.6600 | 3150.15003 2014-04-19 21:05:00 | 3145.80000 | 3150.97000 | 3140.09000 | 3144.30000 | 22.8510 | 71837.2100 | 3143.72001 2014-04-19 21:06:00 | 3144.30000 | 3150.90000 | 3140.63000 | 3141.94000 | 22.7180 | 71405.2200 | 3143.10999 2014-04-19 21:07:00 | 3142.96000 | 3148.00000 | 3137.92000 | 3144.97000 | 28.7100 | 90251.1500 | 3143.54000 2014-04-19 21:08:00 | 3144.90000 | 3144.99000 | 3138.11000 | 3138.89000 | 26.8060 | 84202.8300 | 3141.18997 2014-04-19 21:09:00 | 3140.25000 | 3142.53000 | 3138.89000 | 3139.45000 | 36.9560 | 116049.3600 | 3140.19995 2014-04-19 21:10:00 | 3137.89000 | 3142.30000 | 3137.89000 | 3139.93000 | 7.6670 | 24074.7100 | 3140.03999 2014-04-19 21:11:00 | 3139.46000 | 3139.90000 | 3134.25000 | 3139.00000 | 29.0490 | 91094.0600 | 3135.87999 2014-04-19 21:12:00 | 3139.00000 | 3139.46000 | 3135.36000 | 3139.00000 | 28.5310 | 89517.3700 | 3137.55001 2014-04-19 21:13:00 | 3139.00000 | 3144.00000 | 3136.17000 | 3140.98000 | 33.3440 | 104688.1400 | 3139.64004 2014-04-19 21:14:00 | 3143.00000 | 3151.00000 | 3141.51000 | 3146.04000 | 25.8390 | 81301.1800 | 3146.44999 2014-04-19 21:15:00 | 3144.52000 | 3145.93000 | 3138.51000 | 3144.27000 | 21.1360 | 66403.6800 | 3141.72997 2014-04-19 21:16:00 | 3142.33000 | 3149.00000 | 3133.13000 | 3140.45000 | 42.7760 | 134423.8800 | 3142.50994 2014-04-19 21:17:00 | 3140.51000 | 3146.03000 | 3140.51000 | 3145.97000 | 31.0260 | 97557.5700 | 3144.37996 2014-04-19 21:18:00 | 3145.97000 | 3146.40000 | 3140.01000 | 3140.01000 | 42.1430 | 132455.0000 | 3142.99004 2014-04-19 21:19:00 | 3143.90000 | 3147.15000 | 3140.50000 | 3145.78000 | 48.9700 | 153942.5700 | 3143.61000 2014-04-19 21:20:00 | 3145.78000 | 3145.78000 | 3142.35000 | 3145.60000 | 16.2050 | 50931.2500 | 3142.93003 2014-04-19 21:21:00 | 3145.48000 | 3145.48000 | 3142.88000 | 3145.02000 | 22.9330 | 72112.7800 | 3144.50002 2014-04-19 21:22:00 | 3143.45000 | 3145.16000 | 3142.50000 | 3144.31000 | 13.0110 | 40907.1800 | 3144.05000 2014-04-19 21:23:00 | 3144.00000 | 3144.23000 | 3142.84000 | 3143.98000 | 12.3210 | 38733.6800 | 3143.71000 2014-04-19 21:24:00 | 3143.10000 | 3145.00000 | 3139.29000 | 3141.70000 | 33.3780 | 104879.1100 | 3142.15998 2014-04-19 21:25:00 | 3143.00000 | 3143.00000 | 3139.25000 | 3142.75000 | 24.0620 | 75589.7300 | 3141.46002 2014-04-19 21:26:00 | 3139.39000 | 3141.09000 | 3139.39000 | 3140.94000 | 15.9640 | 50127.0900 | 3140.01002 2014-04-19 21:27:00 | 3142.97000 | 3142.97000 | 3140.14000 | 3140.17000 | 15.6110 | 49044.6900 | 3141.68000 2014-04-19 21:28:00 | 3140.94000 | 3141.00000 | 3140.00000 | 3141.00000 | 17.2950 | 54310.3300 | 3140.22997 2014-04-19 21:29:00 | 3140.80000 | 3141.60000 | 3140.71000 | 3140.71000 | 6.6020 | 20736.8200 | 3140.99000 2014-04-19 21:30:00 | 3141.24000 | 3142.83000 | 3141.24000 | 3141.89000 | 1.3160 | 4134.6300 | 3141.81000 2014-04-19 21:31:00 | 3143.00000 | 3144.99000 | 3141.70000 | 3143.32000 | 19.1780 | 60267.7000 | 3142.53999 2014-04-19 21:32:00 | 3143.95000 | 3152.00000 | 3143.21000 | 3143.57000 | 47.5060 | 149411.2700 | 3145.09994 2014-04-19 21:33:00 | 3143.67000 | 3155.00000 | 3143.67000 | 3155.00000 | 40.1400 | 126396.0200 | 3148.88000 2014-04-19 21:34:00 | 3147.27000 | 3152.36000 | 3146.99000 | 3146.99000 | 20.1980 | 63586.7900 | 3148.16999 2014-04-19 21:35:00 | 3147.85000 | 3149.79000 | 3146.00000 | 3148.99000 | 28.7230 | 90440.6700 | 3148.72003 2014-04-19 21:36:00 | 3148.00000 | 3152.11000 | 3146.28000 | 3149.57000 | 54.7570 | 172398.0700 | 3148.41995 2014-04-19 21:37:00 | 3152.20000 | 3152.20000 | 3148.36000 | 3150.15000 | 25.1470 | 79202.2100 | 3149.56998 2014-04-19 21:38:00 | 3152.61000 | 3159.00000 | 3150.29000 | 3150.45000 | 37.8630 | 119407.1600 | 3153.66004 2014-04-19 21:39:00 | 3151.91000 | 3153.20000 | 3150.02000 | 3153.07000 | 21.2210 | 66875.5200 | 3151.38001 2014-04-19 21:40:00 | 3158.62000 | 3159.00000 | 3150.95000 | 3150.95000 | 34.3110 | 108204.0000 | 3153.62001 2014-04-19 21:41:00 | 3151.81000 | 3154.30000 | 3151.81000 | 3153.22000 | 11.8630 | 37404.4000 | 3153.03001 2014-04-19 21:42:00 | 3152.97000 | 3153.61000 | 3150.00000 | 3150.35000 | 32.3120 | 101833.6400 | 3151.57002 2014-04-19 21:43:00 | 3150.47000 | 3156.80000 | 3150.01000 | 3150.01000 | 27.5310 | 86770.0600 | 3151.72001 2014-04-19 21:44:00 | 3150.00000 | 3152.38000 | 3150.00000 | 3150.26000 | 12.5600 | 39575.8900 | 3150.95000 2014-04-19 21:45:00 | 3150.29000 | 3151.97000 | 3150.00000 | 3150.48000 | 32.4981 | 102376.0100 | 3150.21998 2014-04-19 21:46:00 | 3150.37000 | 3151.78000 | 3150.00000 | 3150.67000 | 9.3410 | 29428.5300 | 3150.47000 2014-04-19 21:47:00 | 3154.20000 | 3156.88000 | 3152.08000 | 3153.03000 | 14.0160 | 44192.7900 | 3153.01998 2014-04-19 21:48:00 | 3153.14000 | 3155.62000 | 3153.00000 | 3155.62000 | 11.5380 | 36383.7800 | 3153.38999 2014-04-19 21:49:00 | 3155.65000 | 3156.85000 | 3153.33000 | 3154.32000 | 35.4230 | 111781.4200 | 3155.62003 2014-04-19 21:50:00 | 3156.38000 | 3161.72000 | 3156.38000 | 3161.72000 | 21.4190 | 67671.9000 | 3159.42999 2014-04-19 21:51:00 | 3162.49000 | 3165.26000 | 3161.74000 | 3165.26000 | 14.4760 | 45801.2000 | 3163.93998 2014-04-19 21:52:00 | 3167.94000 | 3168.00000 | 3165.34000 | 3168.00000 | 7.8470 | 24843.0000 | 3165.91999 2014-04-19 21:53:00 | 3166.71000 | 3167.80000 | 3166.52000 | 3167.11000 | 19.2630 | 61006.6100 | 3167.04002 2014-04-19 21:54:00 | 3168.00000 | 3168.00000 | 3167.34000 | 3167.61000 | 0.2220 | 703.1900 | 3167.53000 2014-04-19 21:55:00 | 3167.73000 | 3167.96000 | 3165.03000 | 3166.17000 | 12.2300 | 38733.6600 | 3167.10000 2014-04-19 21:56:00 | 3166.23000 | 3167.45000 | 3165.37000 | 3166.05000 | 17.9940 | 56978.8400 | 3166.55002 2014-04-19 21:57:00 | 3166.05000 | 3183.00000 | 3165.05000 | 3168.35000 | 28.4700 | 90308.1800 | 3172.05000 2014-04-19 21:58:00 | 3173.26000 | 3185.00000 | 3168.52000 | 3170.77000 | 40.8000 | 129529.7000 | 3174.75000 2014-04-19 21:59:00 | 3170.80000 | 3180.20000 | 3168.40000 | 3168.40000 | 31.4960 | 100061.1200 | 3176.94996 2014-04-19 22:00:00 | 3178.78000 | 3178.78000 | 3167.00000 | 3176.08000 | 9.1080 | 28903.5900 | 3173.42999 2014-04-19 22:01:00 | 3176.01000 | 3176.01000 | 3167.31000 | 3170.71000 | 15.0250 | 47672.0500 | 3172.84998 2014-04-19 22:02:00 | 3173.42000 | 3174.12000 | 3170.83000 | 3172.05000 | 32.6860 | 103709.5900 | 3172.90996 2014-04-19 22:03:00 | 3172.13000 | 3174.00000 | 3172.06000 | 3173.85000 | 27.6660 | 87788.1900 | 3173.13997 2014-04-19 22:04:00 | 3172.00000 | 3185.00000 | 3171.00000 | 3173.24000 | 79.6700 | 252938.6300 | 3174.83000 2014-04-19 22:05:00 | 3173.24000 | 3180.00000 | 3170.00000 | 3172.69000 | 61.2760 | 194290.7500 | 3170.74992 2014-04-19 22:06:00 | 3179.33000 | 3179.88000 | 3172.54000 | 3172.83000 | 37.0210 | 117511.9400 | 3174.20001 2014-04-19 22:07:00 | 3178.75000 | 3178.86000 | 3170.01000 | 3173.53000 | 41.8540 | 132857.3100 | 3174.30005 2014-04-19 22:08:00 | 3170.01000 | 3174.40000 | 3170.00000 | 3173.02000 | 59.1129 | 187504.9800 | 3171.98005 2014-04-19 22:09:00 | 3172.98000 | 3172.98000 | 3171.13000 | 3172.53000 | 33.5960 | 106574.5100 | 3172.23996 2014-04-19 22:10:00 | 3171.21000 | 3175.00000 | 3171.21000 | 3172.14000 | 34.0180 | 107929.9000 | 3172.72998 2014-04-19 22:11:00 | 3174.39000 | 3175.00000 | 3172.23000 | 3174.97000 | 16.2030 | 51430.1500 | 3174.11002 2014-04-19 22:12:00 | 3173.52000 | 3178.64000 | 3173.50000 | 3175.14000 | 19.0080 | 60344.1200 | 3174.66999 2014-04-19 22:13:00 | 3170.10000 | 3175.09000 | 3170.10000 | 3170.25000 | 38.7970 | 123059.1800 | 3171.86996 2014-04-19 22:14:00 | 3170.22000 | 3173.00000 | 3170.01000 | 3172.28000 | 29.0550 | 92150.8900 | 3171.59995 2014-04-19 22:15:00 | 3171.66000 | 3176.77000 | 3171.66000 | 3175.66000 | 58.2989 | 185086.8200 | 3174.78998 2014-04-19 22:16:00 | 3175.67000 | 3175.67000 | 3170.01000 | 3172.93000 | 11.2510 | 35690.8300 | 3172.24000 2014-04-19 22:17:00 | 3170.23000 | 3172.39000 | 3170.00000 | 3170.00000 | 52.4390 | 166253.6400 | 3170.41998 2014-04-19 22:18:00 | 3170.88000 | 3171.24000 | 3170.00000 | 3170.00000 | 74.2211 | 235304.5400 | 3170.32003 2014-04-19 22:19:00 | 3167.07000 | 3167.07000 | 3162.46000 | 3162.46000 | 6.4980 | 20565.9000 | 3164.96000 2014-04-19 22:20:00 | 3165.28000 | 3165.28000 | 3162.47000 | 3163.86000 | 36.6670 | 115995.1900 | 3163.47996 2014-04-19 22:21:00 | 3162.47000 | 3162.47000 | 3152.85000 | 3156.19000 | 56.4431 | 178270.3900 | 3158.41006 2014-04-19 22:22:00 | 3153.27000 | 3154.08000 | 3149.12000 | 3149.14000 | 43.8029 | 138054.1500 | 3151.71004 2014-04-19 22:23:00 | 3149.14000 | 3158.00000 | 3147.27000 | 3156.99000 | 48.8640 | 153941.0900 | 3150.40006 2014-04-19 22:24:00 | 3153.51000 | 3159.00000 | 3152.87000 | 3158.99000 | 21.2460 | 67055.9800 | 3156.16997 2014-04-19 22:25:00 | 3157.25000 | 3162.00000 | 3157.25000 | 3162.00000 | 47.6410 | 150481.6600 | 3158.66001 2014-04-19 22:26:00 | 3162.00000 | 3163.68000 | 3159.64000 | 3163.68000 | 24.9270 | 78788.4000 | 3160.76998 2014-04-19 22:27:00 | 3163.03000 | 3163.29000 | 3161.31000 | 3161.31000 | 3.9520 | 12498.8600 | 3162.67000 2014-04-19 22:28:00 | 3161.31000 | 3162.00000 | 3160.00000 | 3161.31000 | 34.9870 | 110596.7900 | 3161.07997 2014-04-19 22:29:00 | 3160.30000 | 3161.62000 | 3160.00000 | 3161.52000 | 19.2790 | 60926.4600 | 3160.24999 2014-04-19 22:30:00 | 3161.37000 | 3161.39000 | 3160.11000 | 3160.68000 | 40.6290 | 128420.4600 | 3160.80999 2014-04-19 22:31:00 | 3161.20000 | 3162.00000 | 3160.00000 | 3160.76000 | 20.9830 | 66328.7100 | 3161.07002 2014-04-19 22:32:00 | 3161.14000 | 3162.00000 | 3160.00000 | 3160.59000 | 26.4180 | 83513.5800 | 3161.23998 2014-04-19 22:33:00 | 3160.00000 | 3161.81000 | 3160.00000 | 3161.29000 | 4.5220 | 14289.5500 | 3160.01000 2014-04-19 22:34:00 | 3160.34000 | 3161.26000 | 3160.00000 | 3160.00000 | 22.2710 | 70385.8400 | 3160.43001 2014-04-19 22:35:00 | 3160.00000 | 3160.00000 | 3153.01000 | 3155.06000 | 1.8600 | 5874.0100 | 3158.07000 2014-04-19 22:36:00 | 3156.65000 | 3157.79000 | 3153.01000 | 3153.28000 | 18.2150 | 57498.9800 | 3156.67997 2014-04-19 22:37:00 | 3153.36000 | 3155.46000 | 3153.01000 | 3154.54000 | 10.6250 | 33508.6800 | 3153.75998 2014-04-19 22:38:00 | 3154.67000 | 3156.20000 | 3154.09000 | 3156.20000 | 23.0720 | 72787.8700 | 3154.81001 2014-04-19 22:39:00 | 3157.74000 | 3160.73000 | 3157.74000 | 3160.73000 | 13.3600 | 42212.4200 | 3159.61000 2014-04-19 22:40:00 | 3160.63000 | 3161.45000 | 3155.87000 | 3158.59000 | 21.6310 | 68357.8200 | 3160.18001 2014-04-19 22:41:00 | 3159.45000 | 3161.00000 | 3156.74000 | 3159.78000 | 34.9630 | 110454.9900 | 3159.20003 2014-04-19 22:42:00 | 3157.08000 | 3159.47000 | 3157.08000 | 3158.70000 | 10.3620 | 32728.5500 | 3158.52001 2014-04-19 22:43:00 | 3160.05000 | 3160.67000 | 3158.19000 | 3158.19000 | 21.2490 | 67129.8600 | 3159.19999 2014-04-19 22:44:00 | 3157.74000 | 3161.00000 | 3155.95000 | 3156.48000 | 37.2750 | 117665.9400 | 3156.69994 2014-04-19 22:45:00 | 3159.60000 | 3160.23000 | 3155.00000 | 3155.08000 | 24.5090 | 77385.4100 | 3157.42999 2014-04-19 22:46:00 | 3157.18000 | 3157.95000 | 3153.00000 | 3153.00000 | 28.5640 | 90153.7300 | 3156.20004 2014-04-19 22:47:00 | 3152.71000 | 3155.18000 | 3143.00000 | 3146.94000 | 35.8330 | 112801.4300 | 3147.98003 2014-04-19 22:48:00 | 3146.83000 | 3148.00000 | 3142.29000 | 3144.01000 | 50.5491 | 158941.9100 | 3144.30998 2014-04-19 22:49:00 | 3144.34000 | 3150.00000 | 3144.27000 | 3148.65000 | 40.3920 | 127186.2700 | 3148.80003 2014-04-19 22:50:00 | 3149.44000 | 3153.91000 | 3148.34000 | 3153.38000 | 15.0310 | 47370.3600 | 3151.51000 2014-04-19 22:51:00 | 3153.79000 | 3159.49000 | 3153.79000 | 3155.22000 | 32.7560 | 103384.8000 | 3156.20996 2014-04-19 22:52:00 | 3156.00000 | 3156.90000 | 3155.54000 | 3156.90000 | 12.8910 | 40683.3700 | 3155.95000 2014-04-19 22:53:00 | 3157.24000 | 3158.65000 | 3157.22000 | 3157.80000 | 13.4160 | 42369.5200 | 3158.12998 2014-04-19 22:54:00 | 3157.27000 | 3157.76000 | 3155.11000 | 3157.76000 | 18.9810 | 59915.2700 | 3156.59001 2014-04-19 22:55:00 | 3156.82000 | 3157.76000 | 3154.98000 | 3155.32000 | 30.2570 | 95488.2900 | 3155.90997 2014-04-19 22:56:00 | 3157.05000 | 3157.29000 | 3154.60000 | 3156.83000 | 11.7560 | 37106.9200 | 3156.41999 2014-04-19 22:57:00 | 3155.59000 | 3156.34000 | 3152.33000 | 3153.00000 | 22.7070 | 71634.7800 | 3154.73998 2014-04-19 22:58:00 | 3152.82000 | 3154.00000 | 3152.33000 | 3152.83000 | 15.8210 | 49879.6400 | 3152.75000 2014-04-19 22:59:00 | 3154.84000 | 3155.03000 | 3153.09000 | 3155.03000 | 34.7970 | 109753.8400 | 3154.11997 2014-04-19 23:00:00 | 3154.77000 | 3157.61000 | 3152.83000 | 3155.59000 | 48.0810 | 151738.0100 | 3155.88002 2014-04-19 23:01:00 | 3152.89000 | 3156.86000 | 3152.68000 | 3155.95000 | 32.7990 | 103456.1400 | 3154.24999 2014-04-19 23:02:00 | 3153.95000 | 3159.00000 | 3153.95000 | 3155.33000 | 41.4580 | 130816.2100 | 3155.38997 2014-04-19 23:03:00 | 3156.97000 | 3160.00000 | 3156.16000 | 3156.41000 | 26.9310 | 85059.2000 | 3158.41001 2014-04-19 23:04:00 | 3157.20000 | 3160.00000 | 3153.63000 | 3156.00000 | 28.6470 | 90430.4400 | 3156.71997 2014-04-19 23:05:00 | 3156.14000 | 3156.14000 | 3153.66000 | 3154.25000 | 40.6829 | 128338.0200 | 3154.59004 2014-04-19 23:06:00 | 3155.14000 | 3155.14000 | 3153.91000 | 3154.20000 | 6.3170 | 19924.7000 | 3154.13999 2014-04-19 23:07:00 | 3153.12000 | 3153.19000 | 3153.12000 | 3153.19000 | 5.6340 | 17764.7200 | 3153.13001 2014-04-19 23:08:00 | 3153.00000 | 3153.86000 | 3152.68000 | 3153.86000 | 40.6880 | 128295.6200 | 3153.15997 2014-04-19 23:09:00 | 3153.56000 | 3155.13000 | 3152.03000 | 3152.03000 | 49.1361 | 154948.1600 | 3153.44994 2014-04-19 23:10:00 | 3152.26000 | 3152.87000 | 3150.57000 | 3151.40000 | 23.2020 | 73120.1800 | 3151.46001 2014-04-19 23:11:00 | 3151.66000 | 3151.67000 | 3150.02000 | 3151.38000 | 27.6280 | 87060.5700 | 3151.16998 2014-04-19 23:12:00 | 3150.02000 | 3150.10000 | 3148.04000 | 3148.88000 | 13.1540 | 41429.7400 | 3149.59002 2014-04-19 23:13:00 | 3149.15000 | 3149.89000 | 3148.50000 | 3149.89000 | 44.7290 | 140845.7900 | 3148.86999 2014-04-19 23:14:00 | 3149.08000 | 3149.89000 | 3148.81000 | 3149.32000 | 6.2000 | 19526.3000 | 3149.40000 2014-04-19 23:15:00 | 3149.86000 | 3150.07000 | 3149.86000 | 3150.07000 | 16.2170 | 51082.3000 | 3149.91998 2014-04-19 23:16:00 | 3150.99000 | 3157.01000 | 3150.98000 | 3152.17000 | 59.3291 | 187139.9700 | 3154.26998 2014-04-19 23:17:00 | 3153.93000 | 3154.17000 | 3152.37000 | 3154.17000 | 46.6461 | 147089.5100 | 3153.30994 2014-04-19 23:18:00 | 3155.00000 | 3159.00000 | 3154.65000 | 3154.65000 | 21.8080 | 68825.5800 | 3155.97999 2014-04-19 23:19:00 | 3154.65000 | 3157.96000 | 3154.46000 | 3157.44000 | 36.7310 | 115913.4900 | 3155.74001 2014-04-19 23:20:00 | 3157.41000 | 3158.00000 | 3155.37000 | 3157.00000 | 35.9330 | 113440.0200 | 3156.99003 2014-04-19 23:21:00 | 3156.97000 | 3158.00000 | 3156.38000 | 3157.98000 | 6.7680 | 21367.9700 | 3157.21000 2014-04-19 23:22:00 | 3157.29000 | 3157.98000 | 3156.09000 | 3157.88000 | 12.6200 | 39842.5900 | 3157.10000 2014-04-19 23:23:00 | 3157.21000 | 3157.84000 | 3156.32000 | 3157.74000 | 12.5520 | 39633.4800 | 3157.54001 2014-04-19 23:24:00 | 3156.12000 | 3158.00000 | 3156.12000 | 3157.55000 | 34.3400 | 108419.8400 | 3157.25000 2014-04-19 23:25:00 | 3156.34000 | 3159.00000 | 3156.00000 | 3156.00000 | 30.7800 | 97179.7000 | 3157.24000 2014-04-19 23:26:00 | 3157.04000 | 3158.00000 | 3155.56000 | 3156.77000 | 38.7240 | 122248.0800 | 3156.91005 2014-04-19 23:27:00 | 3156.00000 | 3157.76000 | 3156.00000 | 3156.00000 | 18.4120 | 58130.4600 | 3157.20001 2014-04-19 23:28:00 | 3156.00000 | 3156.83000 | 3155.10000 | 3155.10000 | 44.9910 | 141983.1000 | 3155.81001 2014-04-19 23:29:00 | 3156.00000 | 3156.44000 | 3156.00000 | 3156.44000 | 0.8110 | 2559.8000 | 3156.35000 2014-04-19 23:30:00 | 3156.00000 | 3156.00000 | 3155.97000 | 3155.97000 | 0.3810 | 1202.4300 | 3156.00000 2014-04-19 23:31:00 | 3155.10000 | 3155.98000 | 3152.34000 | 3153.47000 | 27.0290 | 85260.0400 | 3154.38999 2014-04-19 23:32:00 | 3154.03000 | 3155.72000 | 3152.81000 | 3154.93000 | 12.1070 | 38186.4800 | 3154.07999 2014-04-19 23:33:00 | 3154.93000 | 3154.98000 | 3152.21000 | 3152.21000 | 18.7710 | 59204.6900 | 3154.05001 2014-04-19 23:34:00 | 3152.62000 | 3152.62000 | 3150.00000 | 3150.85000 | 52.4520 | 165278.3700 | 3151.04003 2014-04-19 23:35:00 | 3151.38000 | 3151.38000 | 3146.27000 | 3146.27000 | 48.3299 | 152225.2800 | 3149.71000 2014-04-19 23:36:00 | 3148.00000 | 3148.28000 | 3145.98000 | 3147.97000 | 21.5070 | 67682.6300 | 3146.99998 2014-04-19 23:37:00 | 3147.97000 | 3148.00000 | 3146.61000 | 3148.00000 | 33.8040 | 106390.2300 | 3147.27004 2014-04-19 23:38:00 | 3148.00000 | 3148.00000 | 3142.67000 | 3147.00000 | 25.0500 | 78781.8900 | 3144.99000 2014-04-19 23:39:00 | 3146.95000 | 3149.00000 | 3146.85000 | 3149.00000 | 44.9790 | 141550.5700 | 3147.03999 2014-04-19 23:40:00 | 3149.00000 | 3150.63000 | 3148.27000 | 3149.64000 | 32.0300 | 100876.2800 | 3149.43000 2014-04-19 23:41:00 | 3149.02000 | 3150.66000 | 3147.77000 | 3150.62000 | 7.9660 | 25091.4600 | 3149.81999 2014-04-19 23:42:00 | 3151.00000 | 3152.00000 | 3150.27000 | 3150.28000 | 13.9960 | 44104.1600 | 3151.19998 2014-04-19 23:43:00 | 3150.72000 | 3152.00000 | 3148.76000 | 3149.33000 | 29.1160 | 91729.9400 | 3150.49996 2014-04-19 23:44:00 | 3149.91000 | 3152.00000 | 3149.38000 | 3151.40000 | 66.3250 | 208965.0000 | 3150.61990 2014-04-19 23:45:00 | 3151.00000 | 3151.02000 | 3150.69000 | 3150.87000 | 51.3300 | 161740.1700 | 3150.99000 2014-04-19 23:46:00 | 3149.20000 | 3150.50000 | 3148.92000 | 3150.35000 | 78.6999 | 247914.1600 | 3150.12000 2014-04-19 23:47:00 | 3152.00000 | 3152.00000 | 3149.76000 | 3151.00000 | 79.7559 | 251299.7500 | 3150.85990 2014-04-19 23:48:00 | 3150.98000 | 3152.00000 | 3149.45000 | 3150.95000 | 34.2640 | 107976.0400 | 3151.30004 2014-04-19 23:49:00 | 3150.73000 | 3150.82000 | 3149.93000 | 3150.09000 | 20.6210 | 64965.1500 | 3150.44001 2014-04-19 23:50:00 | 3149.91000 | 3149.91000 | 3148.50000 | 3148.50000 | 11.1520 | 35124.3600 | 3149.60001 2014-04-19 23:51:00 | 3148.80000 | 3150.28000 | 3147.06000 | 3147.06000 | 59.5870 | 187652.5200 | 3149.21994 2014-04-19 23:52:00 | 3147.08000 | 3148.91000 | 3147.03000 | 3147.24000 | 64.2410 | 202241.0800 | 3148.16002 2014-04-19 23:53:00 | 3148.50000 | 3148.94000 | 3147.19000 | 3148.92000 | 65.4500 | 206074.4100 | 3148.58000 2014-04-19 23:54:00 | 3149.00000 | 3149.00000 | 3148.50000 | 3148.50000 | 11.0520 | 34797.7500 | 3148.55001 2014-04-19 23:55:00 | 3148.99000 | 3148.99000 | 3147.03000 | 3147.98000 | 38.3750 | 120834.4100 | 3148.77994 2014-04-19 23:56:00 | 3147.03000 | 3148.00000 | 3146.18000 | 3147.53000 | 23.3920 | 73616.0800 | 3147.06001 2014-04-19 23:57:00 | 3146.04000 | 3148.00000 | 3146.00000 | 3146.98000 | 54.1300 | 170314.6700 | 3146.40000 2014-04-19 23:58:00 | 3146.98000 | 3147.87000 | 3145.98000 | 3147.80000 | 68.6150 | 215903.1300 | 3146.59011 2014-04-19 23:59:00 | 3147.56000 | 3147.90000 | 3146.15000 | 3146.68000 | 81.4610 | 256370.9100 | 3147.16003 2014-04-20 00:00:00 | 3146.68000 | 3147.84000 | 3146.00000 | 3146.80000 | 28.3610 | 89250.4800 | 3146.94001 2014-04-20 00:01:00 | 3146.78000 | 3147.76000 | 3146.12000 | 3147.00000 | 23.1000 | 72691.2600 | 3146.81000 2014-04-20 00:02:00 | 3147.02000 | 3147.02000 | 3146.96000 | 3146.98000 | 15.9330 | 50141.2000 | 3147.00002 2014-04-20 00:03:00 | 3146.96000 | 3146.98000 | 3146.36000 | 3146.98000 | 2.2610 | 7114.8700 | 3146.78000 2014-04-20 00:04:00 | 3146.98000 | 3147.02000 | 3146.98000 | 3147.02000 | 0.5000 | 1573.4900 | 3146.99000 2014-04-20 00:05:00 | 3147.00000 | 3147.00000 | 3147.00000 | 3147.00000 | 0.9600 | 3021.1200 | 3147.00000 2014-04-20 00:06:00 | 3147.00000 | 3147.00000 | 3146.00000 | 3146.02000 | 13.5330 | 42575.7400 | 3146.07001 2014-04-20 00:07:00 | 3146.64000 | 3147.99000 | 3144.76000 | 3144.76000 | 63.7169 | 200456.6900 | 3146.04994 2014-04-20 00:08:00 | 3144.09000 | 3144.69000 | 3143.11000 | 3144.38000 | 77.7070 | 244280.6100 | 3143.60993 2014-04-20 00:09:00 | 3143.96000 | 3148.00000 | 3143.54000 | 3146.66000 | 41.7919 | 131433.5800 | 3144.95003 2014-04-20 00:10:00 | 3145.78000 | 3147.00000 | 3143.85000 | 3147.00000 | 35.4800 | 111595.6900 | 3145.31000 2014-04-20 00:11:00 | 3145.70000 | 3147.00000 | 3145.10000 | 3147.00000 | 6.9450 | 21852.2900 | 3146.47999 2014-04-20 00:12:00 | 3147.00000 | 3148.00000 | 3146.27000 | 3146.87000 | 70.7470 | 222645.7400 | 3147.06993 2014-04-20 00:13:00 | 3147.10000 | 3148.00000 | 3147.08000 | 3147.53000 | 13.6330 | 42911.5500 | 3147.62001 2014-04-20 00:14:00 | 3145.00000 | 3148.00000 | 3145.00000 | 3147.48000 | 46.1670 | 145292.1900 | 3147.09996 2014-04-20 00:15:00 | 3147.48000 | 3147.98000 | 3147.02000 | 3147.98000 | 3.6230 | 11402.6800 | 3147.30000 2014-04-20 00:16:00 | 3148.00000 | 3150.00000 | 3148.00000 | 3150.00000 | 67.8161 | 213566.4000 | 3149.19992 2014-04-20 00:17:00 | 3150.02000 | 3151.00000 | 3150.00000 | 3150.89000 | 20.0470 | 63149.4400 | 3150.06998 2014-04-20 00:18:00 | 3151.00000 | 3152.00000 | 3151.00000 | 3151.69000 | 31.6510 | 99756.7300 | 3151.77001 2014-04-20 00:19:00 | 3151.64000 | 3155.00000 | 3151.64000 | 3155.00000 | 38.5210 | 121484.2100 | 3153.71001 2014-04-20 00:20:00 | 3155.04000 | 3155.98000 | 3154.68000 | 3155.80000 | 94.7351 | 298901.6500 | 3155.12985 2014-04-20 00:21:00 | 3155.79000 | 3159.50000 | 3153.02000 | 3154.87000 | 58.7170 | 185246.9500 | 3154.90994 2014-04-20 00:22:00 | 3154.87000 | 3155.02000 | 3153.33000 | 3155.00000 | 41.6999 | 131553.7200 | 3154.77000 2014-04-20 00:23:00 | 3153.96000 | 3156.27000 | 3153.96000 | 3155.85000 | 28.8950 | 91170.9000 | 3155.24995 2014-04-20 00:24:00 | 3155.86000 | 3158.99000 | 3155.83000 | 3158.80000 | 68.2410 | 215451.8800 | 3157.22002 2014-04-20 00:25:00 | 3158.98000 | 3160.68000 | 3156.29000 | 3160.68000 | 106.9131 | 337648.7200 | 3158.16011 2014-04-20 00:26:00 | 3160.66000 | 3161.20000 | 3157.44000 | 3160.00000 | 34.5100 | 109050.2200 | 3159.96000 2014-04-20 00:27:00 | 3160.06000 | 3163.00000 | 3160.06000 | 3160.98000 | 43.8260 | 138572.9800 | 3161.88994 2014-04-20 00:28:00 | 3160.83000 | 3163.00000 | 3158.91000 | 3158.91000 | 25.6460 | 81051.4700 | 3160.38997 2014-04-20 00:29:00 | 3162.09000 | 3162.34000 | 3158.78000 | 3159.43000 | 72.7971 | 230117.4500 | 3161.07993 2014-04-20 00:30:00 | 3160.01000 | 3160.02000 | 3159.00000 | 3159.00000 | 13.1050 | 41402.6900 | 3159.29998 2014-04-20 00:31:00 | 3158.66000 | 3158.66000 | 3156.00000 | 3156.00000 | 41.3809 | 130651.6300 | 3157.29001 2014-04-20 00:32:00 | 3156.00000 | 3158.05000 | 3156.00000 | 3156.00000 | 77.4829 | 244578.6100 | 3156.55007 2014-04-20 00:33:00 | 3157.05000 | 3157.05000 | 3151.80000 | 3153.88000 | 18.5490 | 58501.6300 | 3153.89999 2014-04-20 00:34:00 | 3153.71000 | 3157.24000 | 3152.89000 | 3153.69000 | 43.9630 | 138725.7200 | 3155.51004 2014-04-20 00:35:00 | 3152.86000 | 3155.00000 | 3152.86000 | 3153.00000 | 84.6851 | 267096.7700 | 3153.99987 2014-04-20 00:36:00 | 3153.00000 | 3156.40000 | 3153.00000 | 3156.40000 | 34.9940 | 110384.6800 | 3154.39004 2014-04-20 00:37:00 | 3156.86000 | 3157.00000 | 3154.82000 | 3157.00000 | 45.9491 | 145004.1800 | 3155.75999 2014-04-20 00:38:00 | 3156.16000 | 3159.00000 | 3156.16000 | 3156.96000 | 54.2360 | 171257.8600 | 3157.63993 2014-04-20 00:39:00 | 3156.56000 | 3156.92000 | 3154.42000 | 3154.42000 | 7.0480 | 22237.4700 | 3155.15000 2014-04-20 00:40:00 | 3154.32000 | 3155.48000 | 3153.29000 | 3154.61000 | 92.5771 | 292022.4300 | 3154.36991 2014-04-20 00:41:00 | 3154.10000 | 3156.00000 | 3153.96000 | 3154.34000 | 51.9480 | 163902.7400 | 3155.12997 2014-04-20 00:42:00 | 3155.00000 | 3155.97000 | 3154.46000 | 3154.92000 | 44.4580 | 140267.9900 | 3155.06997 2014-04-20 00:43:00 | 3155.90000 | 3157.99000 | 3154.74000 | 3157.99000 | 5.8950 | 18609.6900 | 3156.85999 2014-04-20 00:44:00 | 3155.90000 | 3157.91000 | 3155.32000 | 3156.11000 | 37.5480 | 118520.1300 | 3156.49998 2014-04-20 00:45:00 | 3155.00000 | 3155.55000 | 3151.56000 | 3151.80000 | 11.0850 | 34956.8200 | 3153.51998 2014-04-20 00:46:00 | 3154.67000 | 3154.93000 | 3151.56000 | 3151.82000 | 44.5320 | 140389.7300 | 3152.56003 2014-04-20 00:47:00 | 3152.40000 | 3152.40000 | 3148.06000 | 3149.00000 | 59.8920 | 188676.4800 | 3150.28004 2014-04-20 00:48:00 | 3147.77000 | 3147.90000 | 3144.44000 | 3144.44000 | 45.1520 | 142060.0100 | 3146.26003 2014-04-20 00:49:00 | 3144.50000 | 3148.00000 | 3142.05000 | 3147.91000 | 136.3549 | 428656.1000 | 3143.68021 2014-04-20 00:50:00 | 3147.79000 | 3147.88000 | 3144.00000 | 3147.00000 | 31.6800 | 99675.1700 | 3146.31000 2014-04-20 00:51:00 | 3146.15000 | 3146.99000 | 3145.27000 | 3146.99000 | 44.6750 | 140537.8500 | 3145.77993 2014-04-20 00:52:00 | 3145.48000 | 3147.00000 | 3143.00000 | 3145.03000 | 105.6050 | 332104.3600 | 3144.77983 2014-04-20 00:53:00 | 3143.02000 | 3145.02000 | 3143.00000 | 3143.86000 | 39.9580 | 125615.9200 | 3143.69997 2014-04-20 00:54:00 | 3143.00000 | 3144.02000 | 3142.00000 | 3142.03000 | 94.0271 | 295507.5300 | 3142.78991 2014-04-20 00:55:00 | 3143.52000 | 3143.52000 | 3137.11000 | 3140.47000 | 60.6280 | 190368.1400 | 3139.93996 2014-04-20 00:56:00 | 3139.68000 | 3140.45000 | 3137.24000 | 3138.25000 | 60.6350 | 190323.6300 | 3138.83990 2014-04-20 00:57:00 | 3139.67000 | 3142.00000 | 3138.43000 | 3139.95000 | 37.7340 | 118467.0800 | 3139.53005 2014-04-20 00:58:00 | 3138.54000 | 3142.06000 | 3138.07000 | 3142.06000 | 61.1051 | 191879.7400 | 3140.15990 2014-04-20 00:59:00 | 3142.08000 | 3145.00000 | 3142.00000 | 3144.54000 | 65.7859 | 206831.6000 | 3144.00991 2014-04-20 01:00:00 | 3143.99000 | 3144.87000 | 3140.00000 | 3142.55000 | 32.9740 | 103620.3300 | 3142.49004 2014-04-20 01:01:00 | 3142.40000 | 3142.40000 | 3139.89000 | 3140.59000 | 33.0150 | 103693.2900 | 3140.78995 2014-04-20 01:02:00 | 3142.89000 | 3143.82000 | 3140.26000 | 3140.40000 | 52.3950 | 164626.0800 | 3142.01992 2014-04-20 01:03:00 | 3140.34000 | 3140.40000 | 3137.00000 | 3138.93000 | 55.5370 | 174351.1200 | 3139.36995 2014-04-20 01:04:00 | 3137.42000 | 3138.94000 | 3137.00000 | 3138.62000 | 68.5109 | 214987.9900 | 3138.01002 2014-04-20 01:05:00 | 3138.13000 | 3138.90000 | 3137.66000 | 3138.89000 | 17.1930 | 53963.2200 | 3138.67002 2014-04-20 01:06:00 | 3138.90000 | 3138.90000 | 3137.65000 | 3138.90000 | 34.1680 | 107236.9800 | 3138.51998 2014-04-20 01:07:00 | 3138.80000 | 3139.34000 | 3137.46000 | 3137.67000 | 38.4230 | 120585.1000 | 3138.36004 2014-04-20 01:08:00 | 3138.00000 | 3138.78000 | 3137.29000 | 3138.62000 | 18.3320 | 57533.8500 | 3138.44001 2014-04-20 01:09:00 | 3138.32000 | 3143.98000 | 3137.30000 | 3140.06000 | 41.6590 | 130765.5000 | 3138.94999 2014-04-20 01:10:00 | 3140.12000 | 3142.98000 | 3140.12000 | 3141.90000 | 59.2121 | 186002.9500 | 3141.30004 2014-04-20 01:11:00 | 3142.01000 | 3143.85000 | 3141.32000 | 3142.00000 | 59.5259 | 187044.1600 | 3142.22992 2014-04-20 01:12:00 | 3142.00000 | 3144.00000 | 3141.93000 | 3143.25000 | 22.0170 | 69200.3000 | 3143.03998 2014-04-20 01:13:00 | 3143.20000 | 3146.69000 | 3142.39000 | 3143.64000 | 53.6500 | 168659.9200 | 3143.71000 2014-04-20 01:14:00 | 3143.65000 | 3145.50000 | 3143.65000 | 3145.50000 | 67.4141 | 211999.7900 | 3144.74009 2014-04-20 01:15:00 | 3144.12000 | 3145.66000 | 3140.96000 | 3144.90000 | 91.2079 | 286764.1000 | 3144.06994 2014-04-20 01:16:00 | 3144.90000 | 3145.50000 | 3142.30000 | 3145.50000 | 65.5200 | 205984.2800 | 3143.84000 2014-04-20 01:17:00 | 3145.50000 | 3146.50000 | 3143.42000 | 3146.50000 | 126.8059 | 398791.9400 | 3144.89984 2014-04-20 01:18:00 | 3146.47000 | 3148.66000 | 3144.91000 | 3148.50000 | 111.6340 | 351255.1900 | 3146.49014 2014-04-20 01:19:00 | 3147.76000 | 3148.98000 | 3147.15000 | 3148.90000 | 27.3530 | 86097.1100 | 3147.63003 2014-04-20 01:20:00 | 3148.90000 | 3150.00000 | 3137.01000 | 3149.36000 | 104.7631 | 329533.4100 | 3145.51010 2014-04-20 01:21:00 | 3149.36000 | 3149.95000 | 3138.70000 | 3146.63000 | 64.3820 | 202556.7900 | 3146.17004 2014-04-20 01:22:00 | 3144.80000 | 3149.00000 | 3144.49000 | 3145.20000 | 111.8418 | 351952.8700 | 3146.88007 2014-04-20 01:23:00 | 3146.54000 | 3146.54000 | 3142.01000 | 3142.01000 | 52.0771 | 163768.2600 | 3144.72995 2014-04-20 01:24:00 | 3141.90000 | 3142.00000 | 3138.55000 | 3139.99000 | 31.3600 | 98490.1400 | 3140.63000 2014-04-20 01:25:00 | 3140.00000 | 3145.83000 | 3140.00000 | 3140.10000 | 60.5110 | 190166.1300 | 3142.67002 2014-04-20 01:26:00 | 3144.83000 | 3144.83000 | 3137.98000 | 3139.90000 | 63.4580 | 199282.7700 | 3140.38996 2014-04-20 01:27:00 | 3140.33000 | 3144.31000 | 3136.90000 | 3143.93000 | 40.6420 | 127549.9300 | 3138.38003 2014-04-20 01:28:00 | 3138.76000 | 3143.88000 | 3136.97000 | 3139.46000 | 61.2250 | 192276.4300 | 3140.48990 2014-04-20 01:29:00 | 3142.00000 | 3142.00000 | 3137.57000 | 3138.55000 | 102.2169 | 320842.3400 | 3138.83990 2014-04-20 01:30:00 | 3138.11000 | 3141.88000 | 3138.00000 | 3138.31000 | 113.3950 | 355936.5700 | 3138.90982 2014-04-20 01:31:00 | 3138.18000 | 3139.85000 | 3137.01000 | 3137.78000 | 190.2278 | 597020.5100 | 3138.44987 2014-04-20 01:32:00 | 3139.48000 | 3142.74000 | 3137.50000 | 3138.60000 | 83.0229 | 260625.4500 | 3139.20008 2014-04-20 01:33:00 | 3138.00000 | 3147.00000 | 3138.00000 | 3145.50000 | 75.8550 | 238400.8000 | 3142.84988 2014-04-20 01:34:00 | 3144.19000 | 3147.00000 | 3141.92000 | 3142.74000 | 74.6351 | 234620.6300 | 3143.56988 2014-04-20 01:35:00 | 3145.97000 | 3146.92000 | 3142.96000 | 3144.31000 | 70.1541 | 220626.2500 | 3144.88009 2014-04-20 01:36:00 | 3144.34000 | 3147.00000 | 3143.62000 | 3145.22000 | 29.2560 | 91997.3600 | 3144.55996 2014-04-20 01:37:00 | 3145.06000 | 3149.00000 | 3140.30000 | 3142.72000 | 79.0141 | 248421.8400 | 3144.02010 2014-04-20 01:38:00 | 3142.63000 | 3143.74000 | 3141.53000 | 3142.21000 | 45.7650 | 143817.1100 | 3142.50993 2014-04-20 01:39:00 | 3142.82000 | 3143.12000 | 3140.00000 | 3141.03000 | 31.6330 | 99392.6200 | 3142.05003 2014-04-20 01:40:00 | 3141.03000 | 3143.10000 | 3140.05000 | 3141.83000 | 93.1539 | 292705.4600 | 3142.17012 2014-04-20 01:41:00 | 3141.90000 | 3143.10000 | 3140.00000 | 3140.00000 | 75.1859 | 236171.7700 | 3141.16990 2014-04-20 01:42:00 | 3141.50000 | 3142.78000 | 3139.00000 | 3139.82000 | 67.3560 | 211546.3400 | 3140.71991 2014-04-20 01:43:00 | 3139.82000 | 3143.00000 | 3137.07000 | 3143.00000 | 58.2811 | 183013.0100 | 3140.18002 2014-04-20 01:44:00 | 3143.00000 | 3143.00000 | 3137.04000 | 3137.84000 | 108.0538 | 339191.8200 | 3139.10013 2014-04-20 01:45:00 | 3138.01000 | 3139.84000 | 3137.02000 | 3138.92000 | 65.9280 | 206902.4400 | 3138.30996 2014-04-20 01:46:00 | 3140.52000 | 3142.10000 | 3137.17000 | 3141.71000 | 105.7129 | 331934.4300 | 3139.96010 2014-04-20 01:47:00 | 3141.43000 | 3143.00000 | 3139.40000 | 3141.20000 | 76.0000 | 238744.8300 | 3141.38000 2014-04-20 01:48:00 | 3141.20000 | 3142.93000 | 3140.22000 | 3140.97000 | 47.4829 | 149176.2000 | 3141.68004 2014-04-20 01:49:00 | 3141.42000 | 3142.49000 | 3140.20000 | 3141.98000 | 32.9190 | 103431.7800 | 3142.00999 2014-04-20 01:50:00 | 3141.98000 | 3143.76000 | 3141.74000 | 3142.93000 | 73.3399 | 230479.4300 | 3142.62000 2014-04-20 01:51:00 | 3143.71000 | 3149.00000 | 3142.63000 | 3144.08000 | 32.2950 | 101576.7700 | 3145.27995 2014-04-20 01:52:00 | 3143.97000 | 3145.19000 | 3142.00000 | 3142.69000 | 109.3179 | 343704.1800 | 3144.07993 2014-04-20 01:53:00 | 3143.20000 | 3143.69000 | 3142.20000 | 3143.10000 | 47.6250 | 149679.7000 | 3142.87992 2014-04-20 01:54:00 | 3144.96000 | 3144.96000 | 3143.08000 | 3144.72000 | 114.7038 | 360631.1000 | 3144.02014 2014-04-20 01:55:00 | 3144.62000 | 3145.20000 | 3143.60000 | 3145.00000 | 31.8010 | 99988.9500 | 3144.21001 2014-04-20 01:56:00 | 3144.62000 | 3145.20000 | 3144.62000 | 3145.02000 | 6.0900 | 19153.2300 | 3145.03000 2014-04-20 01:57:00 | 3145.20000 | 3149.00000 | 3145.00000 | 3146.07000 | 57.5880 | 181251.2100 | 3147.37996 2014-04-20 01:58:00 | 3146.59000 | 3151.45000 | 3146.14000 | 3151.34000 | 94.6041 | 297856.2400 | 3148.45012 2014-04-20 01:59:00 | 3151.33000 | 3152.04000 | 3148.41000 | 3149.94000 | 28.9740 | 91276.5400 | 3150.29004 2014-04-20 02:00:00 | 3149.94000 | 3149.95000 | 3148.00000 | 3148.57000 | 51.3780 | 161777.1300 | 3148.75997 2014-04-20 02:01:00 | 3148.25000 | 3150.00000 | 3147.52000 | 3150.00000 | 103.1430 | 324807.5600 | 3149.10010 2014-04-20 02:02:00 | 3150.00000 | 3155.00000 | 3148.14000 | 3151.44000 | 171.9080 | 541596.1100 | 3150.49989 2014-04-20 02:03:00 | 3151.56000 | 3157.16000 | 3150.50000 | 3156.51000 | 129.3371 | 407784.3200 | 3152.87988 2014-04-20 02:04:00 | 3157.10000 | 3160.78000 | 3156.00000 | 3159.77000 | 154.3489 | 487543.2800 | 3158.70994 2014-04-20 02:05:00 | 3158.37000 | 3165.00000 | 3158.28000 | 3165.00000 | 161.9331 | 511873.8000 | 3161.02016 2014-04-20 02:06:00 | 3165.00000 | 3172.53000 | 3161.05000 | 3171.50000 | 150.0411 | 475135.0800 | 3166.70005 2014-04-20 02:07:00 | 3170.11000 | 3172.00000 | 3168.58000 | 3170.09000 | 125.0329 | 396386.9700 | 3170.26012 2014-04-20 02:08:00 | 3169.81000 | 3170.50000 | 3163.62000 | 3164.96000 | 127.6000 | 404273.9200 | 3168.29000 2014-04-20 02:09:00 | 3164.98000 | 3170.00000 | 3162.28000 | 3166.03000 | 114.8272 | 363549.7300 | 3166.05990 2014-04-20 02:10:00 | 3169.97000 | 3171.00000 | 3166.24000 | 3171.00000 | 145.8088 | 462066.6400 | 3168.98995 2014-04-20 02:11:00 | 3171.00000 | 3178.00000 | 3167.44000 | 3177.88000 | 120.2899 | 381623.4000 | 3172.53000 2014-04-20 02:12:00 | 3177.75000 | 3185.20000 | 3177.75000 | 3185.20000 | 245.9628 | 782939.0500 | 3183.16022 2014-04-20 02:13:00 | 3185.20000 | 3191.07000 | 3185.00000 | 3187.97000 | 140.1028 | 446674.3600 | 3188.19012 2014-04-20 02:14:00 | 3185.85000 | 3185.85000 | 3176.05000 | 3177.45000 | 185.7781 | 590746.3200 | 3179.84989 2014-04-20 02:15:00 | 3178.01000 | 3190.00000 | 3176.24000 | 3190.00000 | 94.8270 | 301617.1800 | 3180.70991 2014-04-20 02:16:00 | 3190.00000 | 3191.11000 | 3182.15000 | 3182.77000 | 196.6901 | 626998.9600 | 3187.75001 2014-04-20 02:17:00 | 3184.72000 | 3184.79000 | 3178.85000 | 3180.06000 | 149.7352 | 476411.0500 | 3181.68978 2014-04-20 02:18:00 | 3180.00000 | 3183.00000 | 3178.85000 | 3181.40000 | 108.4761 | 345064.6600 | 3181.01987 2014-04-20 02:19:00 | 3182.22000 | 3183.79000 | 3181.45000 | 3183.01000 | 151.4562 | 482030.3800 | 3182.63982 2014-04-20 02:20:00 | 3182.88000 | 3187.37000 | 3182.80000 | 3184.99000 | 81.2059 | 258576.5800 | 3184.20990 2014-04-20 02:21:00 | 3185.05000 | 3192.26000 | 3185.05000 | 3192.25000 | 112.4069 | 358399.1400 | 3188.40989 2014-04-20 02:22:00 | 3192.26000 | 3194.33000 | 3184.94000 | 3184.94000 | 174.0092 | 555005.8800 | 3189.51996 2014-04-20 02:23:00 | 3184.94000 | 3190.00000 | 3184.10000 | 3188.87000 | 116.8641 | 372521.7600 | 3187.65015 2014-04-20 02:24:00 | 3188.87000 | 3189.99000 | 3185.12000 | 3186.24000 | 131.7229 | 419745.6800 | 3186.58012 2014-04-20 02:25:00 | 3185.71000 | 3186.70000 | 3185.00000 | 3185.27000 | 127.3882 | 405793.7700 | 3185.48993 2014-04-20 02:26:00 | 3185.27000 | 3186.00000 | 3182.33000 | 3183.02000 | 115.4580 | 367659.6800 | 3184.35993 2014-04-20 02:27:00 | 3183.04000 | 3186.00000 | 3179.97000 | 3183.97000 | 150.4439 | 478810.2800 | 3182.65018 2014-04-20 02:28:00 | 3185.13000 | 3185.54000 | 3182.02000 | 3182.10000 | 65.7791 | 209461.6000 | 3184.31998 2014-04-20 02:29:00 | 3182.08000 | 3184.99000 | 3181.03000 | 3183.45000 | 75.1900 | 239315.6100 | 3182.81000 2014-04-20 02:30:00 | 3184.00000 | 3189.00000 | 3184.00000 | 3187.52000 | 66.4191 | 211633.8100 | 3186.33998 2014-04-20 02:31:00 | 3188.00000 | 3188.00000 | 3181.00000 | 3185.00000 | 143.2981 | 456314.1800 | 3184.36991 2014-04-20 02:32:00 | 3185.00000 | 3185.85000 | 3181.00000 | 3182.01000 | 84.1209 | 267734.1100 | 3182.73002 2014-04-20 02:33:00 | 3182.82000 | 3184.00000 | 3181.10000 | 3183.00000 | 54.2849 | 172774.2700 | 3182.72991 2014-04-20 02:34:00 | 3183.00000 | 3184.62000 | 3183.00000 | 3183.02000 | 3.5050 | 11158.8100 | 3183.67999 2014-04-20 02:35:00 | 3183.94000 | 3188.00000 | 3183.07000 | 3187.50000 | 89.2100 | 284160.7700 | 3185.30000 2014-04-20 02:36:00 | 3187.01000 | 3187.99000 | 3183.00000 | 3184.21000 | 120.3609 | 383418.0300 | 3185.57003 2014-04-20 02:37:00 | 3184.21000 | 3186.89000 | 3183.98000 | 3184.09000 | 67.8981 | 216247.9000 | 3184.88996 2014-04-20 02:38:00 | 3184.07000 | 3185.79000 | 3183.00000 | 3183.33000 | 44.3450 | 141208.2600 | 3184.30993 2014-04-20 02:39:00 | 3183.00000 | 3183.02000 | 3179.48000 | 3180.80000 | 82.3309 | 261920.2400 | 3181.31002 2014-04-20 02:40:00 | 3180.81000 | 3180.97000 | 3175.00000 | 3175.27000 | 75.7490 | 240588.5300 | 3176.12998 2014-04-20 02:41:00 | 3175.96000 | 3180.00000 | 3175.54000 | 3178.89000 | 67.9810 | 215983.2500 | 3177.11002 2014-04-20 02:42:00 | 3178.29000 | 3182.00000 | 3177.17000 | 3180.00000 | 84.1720 | 267586.1400 | 3179.04005 2014-04-20 02:43:00 | 3179.77000 | 3181.96000 | 3175.16000 | 3177.74000 | 93.8231 | 298184.7300 | 3178.16009 2014-04-20 02:44:00 | 3177.46000 | 3182.00000 | 3177.46000 | 3180.02000 | 92.2730 | 293467.7600 | 3180.43009 2014-04-20 02:45:00 | 3180.05000 | 3183.99000 | 3180.05000 | 3183.99000 | 18.4570 | 58740.5600 | 3182.55998 2014-04-20 02:46:00 | 3183.92000 | 3186.00000 | 3183.89000 | 3184.86000 | 128.9990 | 410964.9900 | 3185.79996 2014-04-20 02:47:00 | 3184.83000 | 3185.11000 | 3183.74000 | 3184.88000 | 36.8719 | 117431.9900 | 3184.86002 2014-04-20 02:48:00 | 3184.81000 | 3186.00000 | 3183.64000 | 3185.05000 | 40.8820 | 130215.7700 | 3185.16003 2014-04-20 02:49:00 | 3186.00000 | 3189.99000 | 3185.52000 | 3189.99000 | 118.7251 | 378462.4300 | 3187.71982 2014-04-20 02:50:00 | 3189.98000 | 3199.99000 | 3188.84000 | 3198.00000 | 222.5561 | 711048.9900 | 3194.91973 2014-04-20 02:51:00 | 3198.00000 | 3212.00000 | 3198.00000 | 3204.45000 | 188.0268 | 601941.4300 | 3201.35981 2014-04-20 02:52:00 | 3204.95000 | 3205.61000 | 3201.10000 | 3202.29000 | 170.9701 | 547694.1800 | 3203.45001 2014-04-20 02:53:00 | 3202.90000 | 3209.90000 | 3202.00000 | 3204.96000 | 211.9249 | 679001.0800 | 3203.96967 2014-04-20 02:54:00 | 3204.94000 | 3212.14000 | 3204.94000 | 3212.09000 | 151.7699 | 486924.8000 | 3208.30999 2014-04-20 02:55:00 | 3213.00000 | 3219.61000 | 3212.00000 | 3215.97000 | 164.6752 | 529707.3500 | 3216.67975 2014-04-20 02:56:00 | 3213.05000 | 3221.88000 | 3212.30000 | 3220.02000 | 221.8633 | 713940.5300 | 3217.93023 2014-04-20 02:57:00 | 3220.04000 | 3225.77000 | 3216.50000 | 3220.00000 | 319.9534 | 1030730.0700 | 3221.50034 2014-04-20 02:58:00 | 3216.44000 | 3219.08000 | 3213.98000 | 3216.44000 | 250.8462 | 806836.5900 | 3216.45970 2014-04-20 02:59:00 | 3215.20000 | 3216.97000 | 3210.00000 | 3211.60000 | 205.7771 | 661021.7800 | 3212.31981 2014-04-20 03:00:00 | 3211.36000 | 3213.78000 | 3201.00000 | 3207.92000 | 184.3659 | 591609.8600 | 3208.88976 2014-04-20 03:01:00 | 3207.92000 | 3215.02000 | 3206.07000 | 3215.02000 | 139.2091 | 446843.0300 | 3209.86996 2014-04-20 03:02:00 | 3215.02000 | 3219.99000 | 3215.00000 | 3219.99000 | 106.0759 | 341324.6400 | 3217.73986 2014-04-20 03:03:00 | 3219.98000 | 3220.00000 | 3214.76000 | 3214.76000 | 98.6101 | 317440.5900 | 3219.15000 2014-04-20 03:04:00 | 3214.72000 | 3217.92000 | 3211.00000 | 3213.09000 | 127.4639 | 409480.2200 | 3212.52015 2014-04-20 03:05:00 | 3211.10000 | 3218.00000 | 3209.00000 | 3217.34000 | 167.0829 | 537099.5800 | 3214.57015 2014-04-20 03:06:00 | 3216.00000 | 3217.96000 | 3212.02000 | 3215.54000 | 71.8060 | 230950.2700 | 3216.30991 2014-04-20 03:07:00 | 3214.94000 | 3216.00000 | 3212.20000 | 3215.00000 | 98.9529 | 318082.1100 | 3214.48009 2014-04-20 03:08:00 | 3215.11000 | 3215.11000 | 3211.61000 | 3212.93000 | 76.0009 | 244233.5700 | 3213.56002 2014-04-20 03:09:00 | 3212.24000 | 3214.72000 | 3211.10000 | 3212.94000 | 171.3498 | 550495.6600 | 3212.69999 2014-04-20 03:10:00 | 3212.40000 | 3214.77000 | 3212.01000 | 3212.01000 | 91.6310 | 294399.5100 | 3212.88003 2014-04-20 03:11:00 | 3212.01000 | 3214.45000 | 3209.98000 | 3209.98000 | 144.2818 | 463359.6300 | 3211.49008 2014-04-20 03:12:00 | 3209.94000 | 3209.94000 | 3201.00000 | 3202.00000 | 146.7719 | 470298.3100 | 3204.28009 2014-04-20 03:13:00 | 3201.00000 | 3201.67000 | 3190.00000 | 3193.18000 | 195.6148 | 625096.9700 | 3195.54968 2014-04-20 03:14:00 | 3193.03000 | 3205.00000 | 3193.03000 | 3202.77000 | 107.8920 | 345197.2500 | 3199.47007 2014-04-20 03:15:00 | 3202.79000 | 3205.00000 | 3195.55000 | 3197.36000 | 120.0610 | 384135.1600 | 3199.50004 2014-04-20 03:16:00 | 3197.19000 | 3199.00000 | 3194.53000 | 3194.53000 | 144.9660 | 463283.9100 | 3195.80982 2014-04-20 03:17:00 | 3193.34000 | 3196.00000 | 3193.00000 | 3195.00000 | 148.1731 | 473420.5500 | 3195.05014 2014-04-20 03:18:00 | 3195.02000 | 3197.94000 | 3195.00000 | 3197.91000 | 46.3640 | 148155.6300 | 3195.49006 2014-04-20 03:19:00 | 3197.89000 | 3202.25000 | 3196.43000 | 3202.25000 | 133.0541 | 425602.7100 | 3198.72017 2014-04-20 03:20:00 | 3202.84000 | 3203.81000 | 3197.00000 | 3198.93000 | 140.0071 | 448015.6800 | 3199.94987 2014-04-20 03:21:00 | 3199.20000 | 3203.00000 | 3197.52000 | 3200.09000 | 92.3280 | 295489.2000 | 3200.42994 2014-04-20 03:22:00 | 3200.09000 | 3200.09000 | 3197.00000 | 3197.10000 | 190.6092 | 609585.5200 | 3198.08996 2014-04-20 03:23:00 | 3197.21000 | 3199.11000 | 3192.11000 | 3192.55000 | 112.5500 | 359814.3500 | 3196.93000 2014-04-20 03:24:00 | 3192.12000 | 3192.12000 | 3187.73000 | 3188.92000 | 78.5690 | 250590.9900 | 3189.43997 2014-04-20 03:25:00 | 3188.74000 | 3189.00000 | 3186.50000 | 3187.28000 | 44.7159 | 142549.5200 | 3187.88994 2014-04-20 03:26:00 | 3187.98000 | 3192.12000 | 3187.32000 | 3191.36000 | 178.9238 | 570722.0700 | 3189.75021 2014-04-20 03:27:00 | 3188.86000 | 3191.59000 | 3185.33000 | 3186.07000 | 123.6951 | 394425.4600 | 3188.68981 2014-04-20 03:28:00 | 3185.33000 | 3187.51000 | 3180.00000 | 3181.07000 | 180.2618 | 573816.6900 | 3183.24010 2014-04-20 03:29:00 | 3181.06000 | 3183.42000 | 3172.49000 | 3174.06000 | 213.2001 | 677230.0800 | 3176.50001 2014-04-20 03:30:00 | 3176.58000 | 3183.45000 | 3174.06000 | 3181.26000 | 82.8250 | 263186.2500 | 3177.61987 2014-04-20 03:31:00 | 3181.29000 | 3183.45000 | 3180.00000 | 3180.25000 | 169.6788 | 539763.5200 | 3181.08994 2014-04-20 03:32:00 | 3180.85000 | 3185.90000 | 3180.85000 | 3183.05000 | 169.6302 | 540077.0900 | 3183.85001 2014-04-20 03:33:00 | 3183.11000 | 3184.96000 | 3182.00000 | 3183.97000 | 107.2849 | 341581.1000 | 3183.86983 2014-04-20 03:34:00 | 3182.58000 | 3184.99000 | 3177.76000 | 3177.82000 | 138.0191 | 438997.3100 | 3180.69996 2014-04-20 03:35:00 | 3176.69000 | 3179.92000 | 3176.00000 | 3178.00000 | 233.6493 | 742441.6300 | 3177.58995 2014-04-20 03:36:00 | 3178.00000 | 3183.96000 | 3178.00000 | 3180.75000 | 116.4209 | 370386.0600 | 3181.44003 2014-04-20 03:37:00 | 3181.00000 | 3189.93000 | 3180.00000 | 3186.24000 | 122.6852 | 390749.7900 | 3184.97981 2014-04-20 03:38:00 | 3186.50000 | 3189.47000 | 3181.03000 | 3181.95000 | 101.7282 | 324178.1300 | 3186.70994 2014-04-20 03:39:00 | 3183.21000 | 3188.89000 | 3181.50000 | 3181.50000 | 100.0679 | 318466.0600 | 3182.49993 2014-04-20 03:40:00 | 3181.51000 | 3182.89000 | 3175.00000 | 3180.95000 | 80.5541 | 256040.3100 | 3178.49010 2014-04-20 03:41:00 | 3182.64000 | 3182.64000 | 3175.00000 | 3176.79000 | 124.4519 | 395459.7100 | 3177.61008 2014-04-20 03:42:00 | 3176.39000 | 3179.00000 | 3172.49000 | 3172.49000 | 62.5871 | 198761.5200 | 3175.75994 2014-04-20 03:43:00 | 3173.96000 | 3179.00000 | 3172.65000 | 3174.16000 | 184.0873 | 584709.0600 | 3176.25984 2014-04-20 03:44:00 | 3173.06000 | 3176.54000 | 3172.42000 | 3175.14000 | 142.7350 | 453095.1500 | 3174.37978 2014-04-20 03:45:00 | 3176.54000 | 3178.84000 | 3175.00000 | 3178.00000 | 102.8150 | 326647.3000 | 3177.03984 2014-04-20 03:46:00 | 3177.93000 | 3179.00000 | 3174.97000 | 3178.86000 | 37.1971 | 118168.3400 | 3176.81997 2014-04-20 03:47:00 | 3178.19000 | 3180.00000 | 3177.04000 | 3178.07000 | 56.8751 | 180773.4000 | 3178.42991 2014-04-20 03:48:00 | 3179.25000 | 3186.29000 | 3179.22000 | 3185.07000 | 58.0721 | 184868.3700 | 3183.43004 2014-04-20 03:49:00 | 3185.72000 | 3192.00000 | 3185.21000 | 3189.38000 | 61.9260 | 197430.6400 | 3188.16992 2014-04-20 03:50:00 | 3189.78000 | 3191.88000 | 3188.04000 | 3191.00000 | 136.1400 | 434360.1100 | 3190.54000 2014-04-20 03:51:00 | 3190.34000 | 3191.72000 | 3183.10000 | 3185.83000 | 49.4681 | 157675.9900 | 3187.42997 2014-04-20 03:52:00 | 3186.29000 | 3189.57000 | 3183.81000 | 3185.00000 | 115.5892 | 368316.7400 | 3186.42997 2014-04-20 03:53:00 | 3184.95000 | 3187.00000 | 3184.04000 | 3187.00000 | 10.6510 | 33924.8100 | 3185.13000 2014-04-20 03:54:00 | 3186.03000 | 3188.76000 | 3185.02000 | 3187.03000 | 157.1099 | 500745.4200 | 3187.23000 2014-04-20 03:55:00 | 3187.00000 | 3187.31000 | 3184.05000 | 3185.12000 | 80.3841 | 256022.6100 | 3184.99010 2014-04-20 03:56:00 | 3185.38000 | 3185.46000 | 3184.05000 | 3184.05000 | 54.9479 | 174996.5200 | 3184.76996 2014-04-20 03:57:00 | 3184.75000 | 3187.72000 | 3184.68000 | 3186.99000 | 42.4820 | 135350.2300 | 3186.06003 2014-04-20 03:58:00 | 3186.03000 | 3188.95000 | 3185.35000 | 3188.95000 | 144.1128 | 459186.6300 | 3186.30013 2014-04-20 03:59:00 | 3189.00000 | 3189.00000 | 3185.96000 | 3188.15000 | 165.8811 | 528850.5500 | 3188.13006 2014-04-20 04:00:00 | 3188.50000 | 3189.43000 | 3187.74000 | 3187.99000 | 34.4670 | 109897.8400 | 3188.48997 2014-04-20 04:01:00 | 3188.96000 | 3188.96000 | 3187.00000 | 3187.00000 | 31.8530 | 101549.6200 | 3188.07003 2014-04-20 04:02:00 | 3187.99000 | 3188.03000 | 3185.10000 | 3185.50000 | 50.0650 | 159543.0400 | 3186.71992 2014-04-20 04:03:00 | 3185.05000 | 3186.85000 | 3184.05000 | 3186.70000 | 54.8370 | 174711.2100 | 3186.00995 2014-04-20 04:04:00 | 3185.97000 | 3187.00000 | 3185.03000 | 3186.15000 | 29.5770 | 94236.2600 | 3186.12997 2014-04-20 04:05:00 | 3185.10000 | 3185.41000 | 3184.05000 | 3184.20000 | 81.2750 | 258794.3700 | 3184.17987 2014-04-20 04:06:00 | 3184.09000 | 3184.90000 | 3182.09000 | 3183.00000 | 53.2640 | 169555.9100 | 3183.31007 2014-04-20 04:07:00 | 3182.03000 | 3185.00000 | 3180.00000 | 3183.78000 | 128.9218 | 410242.1100 | 3182.10007 2014-04-20 04:08:00 | 3184.04000 | 3185.00000 | 3181.00000 | 3184.00000 | 82.4289 | 262418.2400 | 3183.56997 2014-04-20 04:09:00 | 3183.80000 | 3184.75000 | 3180.59000 | 3181.20000 | 50.2551 | 159967.8800 | 3183.11992 2014-04-20 04:10:00 | 3182.57000 | 3183.46000 | 3181.64000 | 3182.79000 | 42.1450 | 134139.9100 | 3182.81993 2014-04-20 04:11:00 | 3183.03000 | 3183.32000 | 3182.00000 | 3182.08000 | 44.8590 | 142775.3100 | 3182.75999 2014-04-20 04:12:00 | 3182.50000 | 3182.50000 | 3179.42000 | 3179.42000 | 42.8940 | 136439.6700 | 3180.86005 2014-04-20 04:13:00 | 3179.28000 | 3181.14000 | 3175.00000 | 3176.35000 | 67.8890 | 215817.7800 | 3178.97998 2014-04-20 04:14:00 | 3176.33000 | 3179.35000 | 3172.00000 | 3173.57000 | 44.3050 | 140665.3900 | 3174.92993 2014-04-20 04:15:00 | 3173.57000 | 3175.32000 | 3171.00000 | 3172.09000 | 77.9059 | 247226.7100 | 3173.39990 2014-04-20 04:16:00 | 3172.11000 | 3175.22000 | 3171.65000 | 3174.77000 | 55.8341 | 177178.2600 | 3173.30007 2014-04-20 04:17:00 | 3174.40000 | 3175.41000 | 3174.12000 | 3175.03000 | 24.8140 | 78771.1200 | 3174.46003 2014-04-20 04:18:00 | 3175.10000 | 3178.66000 | 3174.90000 | 3177.42000 | 76.0810 | 241716.9000 | 3177.10002 2014-04-20 04:19:00 | 3176.51000 | 3178.89000 | 3173.29000 | 3177.47000 | 55.8250 | 177349.9700 | 3176.88991 2014-04-20 04:20:00 | 3178.80000 | 3182.15000 | 3178.80000 | 3182.15000 | 47.6420 | 151526.2600 | 3180.52003 2014-04-20 04:21:00 | 3182.04000 | 3184.71000 | 3182.00000 | 3183.91000 | 24.4390 | 77783.3400 | 3182.74999 2014-04-20 04:22:00 | 3184.60000 | 3185.40000 | 3183.53000 | 3184.29000 | 50.7090 | 161481.3800 | 3184.46998 2014-04-20 04:23:00 | 3184.98000 | 3184.98000 | 3179.06000 | 3179.06000 | 47.5570 | 151365.2300 | 3182.81995 2014-04-20 04:24:00 | 3181.85000 | 3181.85000 | 3176.50000 | 3179.95000 | 93.7409 | 298131.6300 | 3180.38003 2014-04-20 04:25:00 | 3178.61000 | 3180.02000 | 3176.48000 | 3178.98000 | 89.9280 | 285794.7400 | 3178.03994 2014-04-20 04:26:00 | 3179.48000 | 3183.24000 | 3179.40000 | 3183.24000 | 20.7230 | 65925.6600 | 3181.28002 2014-04-20 04:27:00 | 3183.24000 | 3183.24000 | 3178.16000 | 3181.58000 | 50.4841 | 160571.1600 | 3180.63006 2014-04-20 04:28:00 | 3179.88000 | 3181.91000 | 3178.44000 | 3181.02000 | 50.9049 | 161894.4700 | 3180.32992 2014-04-20 04:29:00 | 3181.02000 | 3181.80000 | 3178.00000 | 3178.67000 | 14.5950 | 46415.2800 | 3180.21998 2014-04-20 04:30:00 | 3179.88000 | 3180.24000 | 3178.70000 | 3179.61000 | 63.2641 | 201141.2400 | 3179.39008 2014-04-20 04:31:00 | 3178.67000 | 3178.67000 | 3177.17000 | 3178.23000 | 27.7280 | 88112.5600 | 3177.74998 2014-04-20 04:32:00 | 3178.32000 | 3179.75000 | 3175.70000 | 3176.48000 | 22.2250 | 70617.7500 | 3177.39997 2014-04-20 04:33:00 | 3175.70000 | 3176.37000 | 3173.04000 | 3174.99000 | 58.1420 | 184567.1700 | 3174.42004 2014-04-20 04:34:00 | 3175.15000 | 3176.96000 | 3173.00000 | 3175.09000 | 77.0630 | 244651.9200 | 3174.70007 2014-04-20 04:35:00 | 3175.20000 | 3175.72000 | 3174.87000 | 3174.87000 | 10.8690 | 34511.8100 | 3175.25000 2014-04-20 04:36:00 | 3174.87000 | 3174.87000 | 3173.27000 | 3174.77000 | 23.3530 | 74121.8800 | 3173.98002 2014-04-20 04:37:00 | 3174.68000 | 3175.54000 | 3173.39000 | 3174.14000 | 44.1620 | 140193.9600 | 3174.54003 2014-04-20 04:38:00 | 3174.14000 | 3174.14000 | 3172.14000 | 3173.94000 | 33.5260 | 106388.2800 | 3173.30996 2014-04-20 04:39:00 | 3173.35000 | 3174.00000 | 3172.64000 | 3172.64000 | 25.6170 | 81290.5900 | 3173.30998 2014-04-20 04:40:00 | 3172.62000 | 3173.80000 | 3172.00000 | 3172.00000 | 34.2790 | 108761.7400 | 3172.83999 2014-04-20 04:41:00 | 3172.00000 | 3172.00000 | 3165.00000 | 3168.05000 | 87.9881 | 278796.5300 | 3168.56995 2014-04-20 04:42:00 | 3168.05000 | 3168.90000 | 3163.79000 | 3164.86000 | 66.1521 | 209463.2600 | 3166.39004 2014-04-20 04:43:00 | 3164.86000 | 3164.87000 | 3160.47000 | 3160.78000 | 50.0651 | 158360.3000 | 3163.08992 2014-04-20 04:44:00 | 3160.29000 | 3160.80000 | 3158.00000 | 3158.00000 | 90.9869 | 287503.0300 | 3159.82991 2014-04-20 04:45:00 | 3157.00000 | 3162.88000 | 3156.80000 | 3160.61000 | 28.3380 | 89540.8300 | 3159.73998 2014-04-20 04:46:00 | 3160.70000 | 3162.88000 | 3158.40000 | 3161.71000 | 104.3778 | 329923.7500 | 3160.85993 2014-04-20 04:47:00 | 3162.88000 | 3164.97000 | 3161.25000 | 3163.87000 | 58.9879 | 186620.0400 | 3163.69996 2014-04-20 04:48:00 | 3164.00000 | 3170.00000 | 3163.64000 | 3166.64000 | 64.1960 | 203247.6700 | 3166.04992 2014-04-20 04:49:00 | 3165.23000 | 3169.89000 | 3164.00000 | 3168.34000 | 49.8560 | 157897.9400 | 3167.07994 2014-04-20 04:50:00 | 3168.34000 | 3169.46000 | 3165.73000 | 3167.35000 | 84.4120 | 267420.5200 | 3168.04005 2014-04-20 04:51:00 | 3167.00000 | 3167.00000 | 3163.24000 | 3165.42000 | 46.9470 | 148604.1300 | 3165.35996 2014-04-20 04:52:00 | 3165.51000 | 3165.51000 | 3160.21000 | 3161.00000 | 49.1090 | 155328.3400 | 3162.92998 2014-04-20 04:53:00 | 3161.00000 | 3162.29000 | 3157.16000 | 3157.16000 | 50.3259 | 159046.5500 | 3160.32994 2014-04-20 04:54:00 | 3157.10000 | 3158.64000 | 3156.64000 | 3157.70000 | 78.3471 | 247375.4200 | 3157.42993 2014-04-20 04:55:00 | 3156.91000 | 3162.94000 | 3156.91000 | 3162.94000 | 81.9839 | 259021.5900 | 3159.42010 2014-04-20 04:56:00 | 3161.62000 | 3163.00000 | 3161.43000 | 3162.88000 | 75.6471 | 239197.5400 | 3162.01993 2014-04-20 04:57:00 | 3162.86000 | 3165.56000 | 3162.24000 | 3163.28000 | 54.0370 | 170966.1700 | 3163.86995 2014-04-20 04:58:00 | 3165.02000 | 3165.02000 | 3158.14000 | 3161.63000 | 52.1090 | 164725.8300 | 3161.17998 2014-04-20 04:59:00 | 3160.80000 | 3160.89000 | 3158.16000 | 3159.46000 | 75.6289 | 238962.3900 | 3159.66997 2014-04-20 05:00:00 | 3159.13000 | 3160.32000 | 3157.01000 | 3157.69000 | 44.5430 | 140670.8700 | 3158.09004 2014-04-20 05:01:00 | 3157.01000 | 3162.01000 | 3157.01000 | 3161.09000 | 83.2790 | 263211.6700 | 3160.59997 2014-04-20 05:02:00 | 3162.01000 | 3162.01000 | 3161.00000 | 3161.48000 | 21.0960 | 66695.5000 | 3161.51997 2014-04-20 05:03:00 | 3161.44000 | 3162.01000 | 3158.05000 | 3160.00000 | 30.4180 | 96157.1700 | 3161.18998 2014-04-20 05:04:00 | 3160.03000 | 3162.01000 | 3158.00000 | 3160.83000 | 35.3970 | 111869.5400 | 3160.41997 2014-04-20 05:05:00 | 3161.97000 | 3162.00000 | 3160.00000 | 3161.70000 | 26.7860 | 84682.4200 | 3161.43997 2014-04-20 05:06:00 | 3161.70000 | 3163.30000 | 3161.04000 | 3162.99000 | 31.5400 | 99735.3400 | 3162.19000 2014-04-20 05:07:00 | 3162.00000 | 3164.48000 | 3162.00000 | 3164.46000 | 9.8040 | 31012.1600 | 3163.22001 2014-04-20 05:08:00 | 3164.50000 | 3165.00000 | 3163.97000 | 3165.00000 | 38.6449 | 122305.4500 | 3164.84994 2014-04-20 05:09:00 | 3164.33000 | 3165.00000 | 3162.11000 | 3163.02000 | 51.0270 | 161446.3900 | 3163.93995 2014-04-20 05:10:00 | 3163.09000 | 3164.47000 | 3163.00000 | 3163.17000 | 28.2620 | 89403.5600 | 3163.38002 2014-04-20 05:11:00 | 3163.00000 | 3165.00000 | 3162.00000 | 3165.00000 | 73.4970 | 232530.5400 | 3163.80993 2014-04-20 05:12:00 | 3165.00000 | 3167.22000 | 3164.90000 | 3167.22000 | 58.1381 | 184063.4400 | 3165.96996 2014-04-20 05:13:00 | 3167.28000 | 3167.88000 | 3165.08000 | 3167.04000 | 20.9490 | 66344.9500 | 3166.96999 2014-04-20 05:14:00 | 3167.98000 | 3167.98000 | 3165.08000 | 3166.01000 | 68.0191 | 215358.6700 | 3166.14998 2014-04-20 05:15:00 | 3165.10000 | 3167.02000 | 3165.05000 | 3166.05000 | 46.6870 | 147809.7900 | 3165.96996 2014-04-20 05:16:00 | 3166.87000 | 3175.00000 | 3165.44000 | 3171.52000 | 45.9991 | 145852.0100 | 3170.75999 2014-04-20 05:17:00 | 3172.05000 | 3174.13000 | 3170.33000 | 3172.01000 | 70.2990 | 222994.6000 | 3172.08998 2014-04-20 05:18:00 | 3172.01000 | 3173.56000 | 3171.31000 | 3171.31000 | 24.0200 | 76207.0000 | 3172.65000 2014-04-20 05:19:00 | 3172.13000 | 3172.13000 | 3169.84000 | 3169.90000 | 22.2280 | 70476.9600 | 3170.63999 2014-04-20 05:20:00 | 3170.05000 | 3170.62000 | 3165.00000 | 3165.88000 | 59.1900 | 187498.6200 | 3167.74000 2014-04-20 05:21:00 | 3165.06000 | 3166.97000 | 3165.00000 | 3165.96000 | 27.7180 | 87742.0400 | 3165.52998 2014-04-20 05:22:00 | 3165.96000 | 3166.97000 | 3165.20000 | 3166.95000 | 42.1320 | 133405.0600 | 3166.36003 2014-04-20 05:23:00 | 3168.04000 | 3169.00000 | 3167.89000 | 3169.00000 | 22.3390 | 70779.2400 | 3168.41999 2014-04-20 05:24:00 | 3168.23000 | 3173.00000 | 3168.23000 | 3171.24000 | 34.3150 | 108813.6500 | 3171.01995 2014-04-20 05:25:00 | 3172.24000 | 3173.00000 | 3169.64000 | 3169.88000 | 38.8849 | 123337.2200 | 3171.84994 2014-04-20 05:26:00 | 3170.98000 | 3171.00000 | 3169.98000 | 3170.00000 | 32.8080 | 104015.2100 | 3170.41998 2014-04-20 05:27:00 | 3170.00000 | 3171.50000 | 3168.28000 | 3169.03000 | 46.6000 | 147700.5200 | 3169.54000 2014-04-20 05:28:00 | 3169.33000 | 3171.48000 | 3168.21000 | 3170.28000 | 51.1210 | 162007.4700 | 3169.10002 2014-04-20 05:29:00 | 3170.12000 | 3172.00000 | 3169.00000 | 3172.00000 | 52.4201 | 166192.6000 | 3170.40000 2014-04-20 05:30:00 | 3172.00000 | 3180.00000 | 3172.00000 | 3174.20000 | 59.5621 | 189026.8100 | 3173.61004 2014-04-20 05:31:00 | 3173.02000 | 3178.78000 | 3173.02000 | 3175.17000 | 68.2509 | 216761.5900 | 3175.95002 2014-04-20 05:32:00 | 3176.95000 | 3177.00000 | 3175.10000 | 3175.47000 | 16.1500 | 51297.7500 | 3176.33000 2014-04-20 05:33:00 | 3175.47000 | 3175.63000 | 3174.48000 | 3174.50000 | 33.0850 | 105045.9600 | 3175.02995 2014-04-20 05:34:00 | 3174.50000 | 3174.50000 | 3172.00000 | 3172.64000 | 26.6580 | 84593.6400 | 3173.28998 2014-04-20 05:35:00 | 3173.45000 | 3173.46000 | 3172.04000 | 3173.42000 | 32.6980 | 103739.6800 | 3172.65998 2014-04-20 05:36:00 | 3173.42000 | 3174.92000 | 3171.88000 | 3172.96000 | 30.4300 | 96567.5500 | 3173.43000 2014-04-20 05:37:00 | 3172.06000 | 3172.78000 | 3170.00000 | 3170.16000 | 22.2880 | 70695.7200 | 3171.91999 2014-04-20 05:38:00 | 3171.00000 | 3172.66000 | 3169.00000 | 3169.00000 | 88.8271 | 281677.9100 | 3171.07992 2014-04-20 05:39:00 | 3172.00000 | 3172.00000 | 3169.00000 | 3170.25000 | 116.7730 | 370219.5900 | 3170.42011 2014-04-20 05:40:00 | 3170.03000 | 3170.93000 | 3169.27000 | 3170.02000 | 22.6150 | 71692.9500 | 3170.14996 2014-04-20 05:41:00 | 3169.86000 | 3172.75000 | 3165.04000 | 3172.75000 | 73.1991 | 232021.3200 | 3169.72998 2014-04-20 05:42:00 | 3171.66000 | 3172.81000 | 3167.69000 | 3170.75000 | 51.0940 | 162038.3900 | 3171.38006 2014-04-20 05:43:00 | 3169.49000 | 3170.75000 | 3167.42000 | 3170.00000 | 63.3820 | 200890.0000 | 3169.51004 2014-04-20 05:44:00 | 3169.99000 | 3170.02000 | 3166.19000 | 3168.14000 | 49.6789 | 157382.3700 | 3167.98998 2014-04-20 05:45:00 | 3167.23000 | 3170.07000 | 3166.05000 | 3169.08000 | 24.5180 | 77687.9900 | 3168.60998 2014-04-20 05:46:00 | 3169.77000 | 3170.55000 | 3168.11000 | 3170.50000 | 24.8550 | 78768.0900 | 3169.09996 2014-04-20 05:47:00 | 3169.89000 | 3170.00000 | 3167.00000 | 3170.00000 | 19.2590 | 61031.6800 | 3168.99999 2014-04-20 05:48:00 | 3170.00000 | 3172.79000 | 3169.78000 | 3169.80000 | 33.6520 | 106699.8200 | 3170.68002 2014-04-20 05:49:00 | 3169.80000 | 3172.00000 | 3169.00000 | 3170.62000 | 92.5580 | 293534.8500 | 3171.35994 2014-04-20 05:50:00 | 3170.68000 | 3175.00000 | 3170.68000 | 3174.91000 | 42.1730 | 133841.9800 | 3173.64004 2014-04-20 05:51:00 | 3174.98000 | 3175.45000 | 3172.60000 | 3173.91000 | 20.8480 | 66186.4900 | 3174.71999 2014-04-20 05:52:00 | 3174.04000 | 3177.13000 | 3172.64000 | 3174.96000 | 70.8920 | 225050.2200 | 3174.55004 2014-04-20 05:53:00 | 3175.01000 | 3178.00000 | 3173.06000 | 3178.00000 | 49.1351 | 156009.2700 | 3175.10992 2014-04-20 05:54:00 | 3178.00000 | 3183.00000 | 3178.00000 | 3182.92000 | 77.0460 | 245082.3900 | 3180.98990 2014-04-20 05:55:00 | 3183.00000 | 3185.00000 | 3177.77000 | 3179.34000 | 61.3679 | 195262.8600 | 3181.83996 2014-04-20 05:56:00 | 3178.46000 | 3183.07000 | 3176.49000 | 3179.95000 | 92.7541 | 294824.4700 | 3178.56012 2014-04-20 05:57:00 | 3179.93000 | 3183.60000 | 3179.91000 | 3181.00000 | 54.8870 | 174636.2300 | 3181.73995 2014-04-20 05:58:00 | 3179.34000 | 3183.01000 | 3179.34000 | 3180.50000 | 36.6131 | 116478.9400 | 3181.35004 2014-04-20 05:59:00 | 3180.57000 | 3185.02000 | 3180.20000 | 3182.53000 | 78.5509 | 250000.0900 | 3182.65002 2014-04-20 06:00:00 | 3182.55000 | 3183.87000 | 3180.10000 | 3180.10000 | 107.5620 | 342238.6000 | 3181.78007 2014-04-20 06:01:00 | 3180.10000 | 3180.10000 | 3175.64000 | 3179.67000 | 80.3891 | 255560.1700 | 3179.03998 2014-04-20 06:02:00 | 3178.33000 | 3195.00000 | 3178.33000 | 3185.03000 | 99.6120 | 317167.5100 | 3184.03006 2014-04-20 06:03:00 | 3193.47000 | 3200.00000 | 3185.02000 | 3199.69000 | 123.7821 | 395074.0500 | 3191.69008 2014-04-20 06:04:00 | 3198.00000 | 3199.99000 | 3190.94000 | 3198.19000 | 132.8871 | 424865.4100 | 3197.18988 2014-04-20 06:05:00 | 3198.08000 | 3204.99000 | 3195.01000 | 3201.73000 | 189.9488 | 608050.9200 | 3201.12993 2014-04-20 06:06:00 | 3200.00000 | 3208.97000 | 3198.50000 | 3204.40000 | 132.1821 | 423401.8700 | 3203.17009 2014-04-20 06:07:00 | 3203.03000 | 3206.00000 | 3200.00000 | 3200.00000 | 170.6668 | 546627.0500 | 3202.88983 2014-04-20 06:08:00 | 3199.85000 | 3201.42000 | 3196.42000 | 3200.00000 | 139.0492 | 444922.6300 | 3199.74996 2014-04-20 06:09:00 | 3200.02000 | 3200.02000 | 3192.93000 | 3196.00000 | 117.8879 | 376786.1900 | 3196.13992 2014-04-20 06:10:00 | 3196.17000 | 3200.02000 | 3196.00000 | 3199.97000 | 92.3980 | 295426.8600 | 3197.32994 2014-04-20 06:11:00 | 3200.00000 | 3201.00000 | 3197.08000 | 3200.63000 | 94.8831 | 303540.5200 | 3199.10009 2014-04-20 06:12:00 | 3200.63000 | 3213.99000 | 3196.31000 | 3199.94000 | 106.1750 | 340077.6000 | 3202.98984 2014-04-20 06:13:00 | 3198.64000 | 3204.49000 | 3197.65000 | 3198.00000 | 100.5991 | 322047.8400 | 3201.29997 2014-04-20 06:14:00 | 3198.83000 | 3204.78000 | 3198.83000 | 3200.17000 | 38.4610 | 123105.8500 | 3200.80001 2014-04-20 06:15:00 | 3200.78000 | 3204.52000 | 3196.00000 | 3196.00000 | 94.9500 | 303746.9300 | 3199.02000 2014-04-20 06:16:00 | 3196.19000 | 3196.19000 | 3194.53000 | 3194.53000 | 30.1290 | 96265.5700 | 3195.10999 2014-04-20 06:17:00 | 3194.51000 | 3194.53000 | 3190.00000 | 3191.01000 | 76.3600 | 243747.0700 | 3192.08000 2014-04-20 06:18:00 | 3191.01000 | 3192.13000 | 3190.00000 | 3192.13000 | 152.6909 | 487196.9100 | 3190.74004 2014-04-20 06:19:00 | 3193.00000 | 3194.21000 | 3190.00000 | 3193.07000 | 51.5871 | 164671.1100 | 3192.09995 2014-04-20 06:20:00 | 3193.67000 | 3193.67000 | 3190.11000 | 3190.86000 | 147.7612 | 471550.3800 | 3191.30006 2014-04-20 06:21:00 | 3191.35000 | 3191.96000 | 3188.36000 | 3188.39000 | 50.0510 | 159681.7500 | 3190.38002 2014-04-20 06:22:00 | 3188.33000 | 3188.33000 | 3178.13000 | 3181.02000 | 154.3831 | 491222.4700 | 3181.84015 2014-04-20 06:23:00 | 3181.03000 | 3186.74000 | 3181.03000 | 3183.03000 | 83.2071 | 264922.9400 | 3183.89992 2014-04-20 06:24:00 | 3183.00000 | 3184.82000 | 3181.00000 | 3182.00000 | 97.8739 | 311552.2100 | 3183.20012 2014-04-20 06:25:00 | 3181.18000 | 3182.72000 | 3180.00000 | 3181.00000 | 61.1840 | 194645.8700 | 3181.32008 2014-04-20 06:26:00 | 3180.12000 | 3181.07000 | 3176.50000 | 3178.28000 | 98.1700 | 312038.1600 | 3178.55000 2014-04-20 06:27:00 | 3179.26000 | 3183.83000 | 3177.00000 | 3182.00000 | 97.7320 | 310896.1900 | 3181.11006 2014-04-20 06:28:00 | 3181.07000 | 3183.18000 | 3178.84000 | 3179.78000 | 110.8780 | 352698.5900 | 3180.95993 2014-04-20 06:29:00 | 3179.32000 | 3186.66000 | 3179.32000 | 3181.71000 | 116.9749 | 372262.2200 | 3182.40981 2014-04-20 06:30:00 | 3181.59000 | 3186.66000 | 3181.40000 | 3185.97000 | 61.5810 | 196043.0100 | 3183.50002 2014-04-20 06:31:00 | 3185.97000 | 3186.58000 | 3183.45000 | 3185.09000 | 86.0501 | 274046.3100 | 3184.73000 2014-04-20 06:32:00 | 3185.14000 | 3186.30000 | 3182.00000 | 3185.25000 | 65.4860 | 208561.6400 | 3184.82992 2014-04-20 06:33:00 | 3186.18000 | 3191.85000 | 3186.18000 | 3190.00000 | 113.8802 | 363331.2100 | 3190.47001 2014-04-20 06:34:00 | 3191.00000 | 3191.67000 | 3190.00000 | 3190.00000 | 52.8099 | 168498.0100 | 3190.65000 2014-04-20 06:35:00 | 3190.00000 | 3190.78000 | 3186.15000 | 3187.21000 | 78.1769 | 249195.1200 | 3187.57992 2014-04-20 06:36:00 | 3187.91000 | 3189.72000 | 3181.80000 | 3183.00000 | 67.6881 | 215582.3900 | 3184.93996 2014-04-20 06:37:00 | 3183.00000 | 3186.53000 | 3180.00000 | 3180.00000 | 86.8441 | 276451.7600 | 3183.31011 2014-04-20 06:38:00 | 3180.32000 | 3183.95000 | 3178.44000 | 3179.70000 | 74.1270 | 235769.8200 | 3180.61993 2014-04-20 06:39:00 | 3179.67000 | 3182.55000 | 3178.01000 | 3181.79000 | 120.3231 | 382620.3700 | 3179.94012 2014-04-20 06:40:00 | 3180.85000 | 3182.43000 | 3178.01000 | 3179.66000 | 78.7970 | 250541.4300 | 3179.57993 2014-04-20 06:41:00 | 3178.01000 | 3179.49000 | 3177.00000 | 3177.51000 | 105.6689 | 335852.6800 | 3178.34996 2014-04-20 06:42:00 | 3177.86000 | 3178.63000 | 3176.97000 | 3177.00000 | 72.7260 | 231096.1700 | 3177.62991 2014-04-20 06:43:00 | 3177.93000 | 3181.09000 | 3175.50000 | 3179.47000 | 75.4570 | 239779.8300 | 3177.69993 2014-04-20 06:44:00 | 3177.61000 | 3181.57000 | 3176.30000 | 3181.57000 | 91.7881 | 291676.8700 | 3177.71995 2014-04-20 06:45:00 | 3180.00000 | 3180.14000 | 3177.23000 | 3179.52000 | 80.8530 | 256993.8100 | 3178.53008 2014-04-20 06:46:00 | 3179.65000 | 3179.65000 | 3175.20000 | 3175.35000 | 111.6509 | 354689.0900 | 3176.77003 2014-04-20 06:47:00 | 3175.35000 | 3178.00000 | 3173.02000 | 3177.00000 | 110.9540 | 352285.5400 | 3175.06014 2014-04-20 06:48:00 | 3175.69000 | 3179.41000 | 3173.00000 | 3174.00000 | 130.4290 | 414153.6500 | 3175.31996 2014-04-20 06:49:00 | 3174.02000 | 3174.68000 | 3172.02000 | 3172.88000 | 68.0529 | 215947.5700 | 3173.23006 2014-04-20 06:50:00 | 3172.88000 | 3174.97000 | 3172.88000 | 3173.33000 | 92.8499 | 294697.2300 | 3173.91000 2014-04-20 06:51:00 | 3172.53000 | 3174.55000 | 3170.60000 | 3172.63000 | 40.6810 | 129041.9100 | 3172.04001 2014-04-20 06:52:00 | 3172.36000 | 3172.99000 | 3170.70000 | 3170.75000 | 109.4091 | 347034.6600 | 3171.89997 2014-04-20 06:53:00 | 3170.75000 | 3172.06000 | 3170.60000 | 3170.60000 | 61.2700 | 194312.3100 | 3171.41000 2014-04-20 06:54:00 | 3170.37000 | 3172.01000 | 3163.00000 | 3165.12000 | 133.4240 | 422847.3700 | 3169.20017 2014-04-20 06:55:00 | 3165.54000 | 3166.73000 | 3160.01000 | 3162.80000 | 116.6138 | 368904.3600 | 3163.47014 2014-04-20 06:56:00 | 3160.56000 | 3165.92000 | 3160.56000 | 3163.50000 | 121.7330 | 385014.6800 | 3162.78012 2014-04-20 06:57:00 | 3165.35000 | 3166.73000 | 3162.10000 | 3164.54000 | 81.4431 | 257725.8900 | 3164.49008 2014-04-20 06:58:00 | 3164.48000 | 3164.91000 | 3160.60000 | 3162.08000 | 70.0969 | 221709.5100 | 3162.89993 2014-04-20 06:59:00 | 3161.98000 | 3164.75000 | 3161.00000 | 3164.37000 | 104.3951 | 330224.7800 | 3163.21984 2014-04-20 07:00:00 | 3164.30000 | 3167.64000 | 3162.87000 | 3166.90000 | 97.2581 | 307777.2100 | 3164.53994 2014-04-20 07:01:00 | 3166.78000 | 3169.93000 | 3165.17000 | 3168.08000 | 97.5541 | 309039.6700 | 3167.88013 2014-04-20 07:02:00 | 3167.71000 | 3172.33000 | 3167.71000 | 3169.58000 | 130.9491 | 415068.0300 | 3169.68996 2014-04-20 07:03:00 | 3168.17000 | 3169.48000 | 3166.38000 | 3167.15000 | 146.9559 | 465525.3300 | 3167.78981 2014-04-20 07:04:00 | 3168.69000 | 3169.45000 | 3166.13000 | 3167.00000 | 98.6601 | 312501.8200 | 3167.46000 2014-04-20 07:05:00 | 3167.00000 | 3168.17000 | 3165.88000 | 3168.17000 | 24.2000 | 76654.3800 | 3167.54000 2014-04-20 07:06:00 | 3168.20000 | 3169.00000 | 3166.17000 | 3167.83000 | 92.2371 | 292185.8400 | 3167.76991 2014-04-20 07:07:00 | 3167.38000 | 3169.07000 | 3166.63000 | 3169.07000 | 111.5761 | 353478.5800 | 3168.04986 2014-04-20 07:08:00 | 3170.00000 | 3171.96000 | 3170.00000 | 3171.46000 | 89.1910 | 282826.3600 | 3171.02003 2014-04-20 07:09:00 | 3171.39000 | 3174.71000 | 3170.50000 | 3172.10000 | 62.8710 | 199448.6900 | 3172.35002 2014-04-20 07:10:00 | 3173.26000 | 3175.00000 | 3170.85000 | 3171.64000 | 141.8209 | 449918.4400 | 3172.44004 2014-04-20 07:11:00 | 3171.16000 | 3172.25000 | 3166.79000 | 3167.68000 | 118.4928 | 375589.0500 | 3169.72011 2014-04-20 07:12:00 | 3167.42000 | 3170.90000 | 3167.42000 | 3169.01000 | 137.0071 | 434241.3500 | 3169.47988 2014-04-20 07:13:00 | 3170.26000 | 3170.33000 | 3168.00000 | 3168.00000 | 38.3080 | 121406.1600 | 3169.20998 2014-04-20 07:14:00 | 3166.44000 | 3173.38000 | 3165.88000 | 3166.47000 | 122.3211 | 387667.3100 | 3169.26004 2014-04-20 07:15:00 | 3168.81000 | 3170.43000 | 3164.50000 | 3167.63000 | 106.6619 | 337842.9300 | 3167.42006 2014-04-20 07:16:00 | 3169.00000 | 3169.00000 | 3166.18000 | 3167.70000 | 96.1139 | 304411.9800 | 3167.20012 2014-04-20 07:17:00 | 3167.70000 | 3172.00000 | 3167.02000 | 3170.00000 | 22.4940 | 71274.1700 | 3168.59003 2014-04-20 07:18:00 | 3167.10000 | 3175.28000 | 3167.10000 | 3173.56000 | 108.2780 | 343442.6900 | 3171.85993 2014-04-20 07:19:00 | 3174.52000 | 3176.82000 | 3173.56000 | 3175.00000 | 151.4171 | 480778.0700 | 3175.18986 2014-04-20 07:20:00 | 3175.98000 | 3178.90000 | 3175.26000 | 3178.74000 | 158.7451 | 504426.6800 | 3177.58975 2014-04-20 07:21:00 | 3178.66000 | 3178.66000 | 3174.68000 | 3176.31000 | 94.5429 | 300364.5400 | 3177.02008 2014-04-20 07:22:00 | 3176.15000 | 3176.23000 | 3174.88000 | 3176.01000 | 38.7961 | 123202.7000 | 3175.64995 2014-04-20 07:23:00 | 3176.00000 | 3176.33000 | 3176.00000 | 3176.00000 | 9.6340 | 30598.2800 | 3176.07001 2014-04-20 07:24:00 | 3176.00000 | 3176.01000 | 3172.63000 | 3173.44000 | 160.2691 | 508718.1800 | 3174.14995 2014-04-20 07:25:00 | 3173.50000 | 3174.85000 | 3170.00000 | 3171.10000 | 129.1160 | 409528.9300 | 3171.78984 2014-04-20 07:26:00 | 3171.74000 | 3175.34000 | 3170.41000 | 3171.89000 | 177.6150 | 563545.7000 | 3172.84972 2014-04-20 07:27:00 | 3171.85000 | 3179.00000 | 3171.85000 | 3174.44000 | 127.8470 | 405769.7800 | 3173.86988 2014-04-20 07:28:00 | 3175.56000 | 3175.88000 | 3172.56000 | 3172.56000 | 90.4831 | 287289.2600 | 3175.06009 2014-04-20 07:29:00 | 3172.59000 | 3174.00000 | 3171.02000 | 3172.78000 | 137.8170 | 437224.4300 | 3172.49987 2014-04-20 07:30:00 | 3171.84000 | 3172.93000 | 3171.22000 | 3172.47000 | 52.5430 | 166674.6900 | 3172.16005 2014-04-20 07:31:00 | 3173.92000 | 3176.97000 | 3173.27000 | 3176.08000 | 58.7639 | 186589.0600 | 3175.23007 2014-04-20 07:32:00 | 3176.93000 | 3177.05000 | 3176.27000 | 3177.05000 | 6.8290 | 21695.4200 | 3176.95000 2014-04-20 07:33:00 | 3177.05000 | 3178.84000 | 3175.28000 | 3176.87000 | 51.2329 | 162771.1100 | 3177.08005 2014-04-20 07:34:00 | 3178.51000 | 3178.51000 | 3175.00000 | 3176.63000 | 133.3811 | 423754.3100 | 3177.02004 2014-04-20 07:35:00 | 3175.89000 | 3177.15000 | 3172.74000 | 3174.48000 | 193.1382 | 613376.0500 | 3175.83989 2014-04-20 07:36:00 | 3174.71000 | 3178.87000 | 3174.71000 | 3178.22000 | 158.5232 | 503698.1100 | 3177.44016 2014-04-20 07:37:00 | 3176.56000 | 3178.50000 | 3176.00000 | 3177.03000 | 142.1780 | 451737.8400 | 3177.26991 2014-04-20 07:38:00 | 3177.91000 | 3178.83000 | 3176.98000 | 3176.98000 | 106.5950 | 338716.2900 | 3177.59983 2014-04-20 07:39:00 | 3176.97000 | 3178.80000 | 3176.97000 | 3177.18000 | 123.4519 | 392318.9400 | 3177.91007 2014-04-20 07:40:00 | 3177.02000 | 3178.84000 | 3177.00000 | 3177.11000 | 55.2419 | 175537.8400 | 3177.62003 2014-04-20 07:41:00 | 3178.22000 | 3179.96000 | 3178.17000 | 3179.92000 | 19.0480 | 60552.2600 | 3178.92999 2014-04-20 07:42:00 | 3179.94000 | 3180.00000 | 3177.45000 | 3178.25000 | 90.0489 | 286267.2500 | 3179.01997 2014-04-20 07:43:00 | 3178.00000 | 3178.18000 | 3174.10000 | 3175.07000 | 182.6599 | 580149.6600 | 3176.11999 2014-04-20 07:44:00 | 3175.00000 | 3177.92000 | 3170.00000 | 3174.99000 | 153.2409 | 486423.4900 | 3174.24004 2014-04-20 07:45:00 | 3178.00000 | 3179.71000 | 3172.03000 | 3178.82000 | 131.2899 | 417107.9000 | 3176.99999 2014-04-20 07:46:00 | 3177.23000 | 3179.87000 | 3170.00000 | 3174.08000 | 210.4828 | 668428.1200 | 3175.69018 2014-04-20 07:47:00 | 3176.97000 | 3178.92000 | 3174.00000 | 3177.12000 | 85.3869 | 271229.9200 | 3176.47992 2014-04-20 07:48:00 | 3176.98000 | 3177.99000 | 3174.00000 | 3177.97000 | 161.6910 | 513576.0100 | 3176.28005 2014-04-20 07:49:00 | 3177.02000 | 3179.00000 | 3175.63000 | 3179.00000 | 134.1220 | 426218.3400 | 3177.84009 2014-04-20 07:50:00 | 3179.00000 | 3179.87000 | 3178.42000 | 3179.80000 | 93.2801 | 296546.6700 | 3179.10000 2014-04-20 07:51:00 | 3179.80000 | 3185.00000 | 3179.78000 | 3182.02000 | 108.7971 | 346245.6500 | 3182.48990 2014-04-20 07:52:00 | 3183.63000 | 3187.38000 | 3182.00000 | 3185.93000 | 122.6061 | 390366.9200 | 3183.90985 2014-04-20 07:53:00 | 3185.96000 | 3188.97000 | 3180.69000 | 3183.01000 | 185.3982 | 590482.2800 | 3184.93990 2014-04-20 07:54:00 | 3187.91000 | 3190.15000 | 3183.31000 | 3185.30000 | 122.8851 | 391644.7100 | 3187.07981 2014-04-20 07:55:00 | 3186.99000 | 3191.50000 | 3185.70000 | 3190.02000 | 207.3512 | 661294.8600 | 3189.25008 2014-04-20 07:56:00 | 3190.46000 | 3191.00000 | 3187.59000 | 3190.00000 | 144.5842 | 461220.5800 | 3189.98019 2014-04-20 07:57:00 | 3190.00000 | 3192.97000 | 3190.00000 | 3192.12000 | 119.6448 | 381786.6600 | 3190.99981 2014-04-20 07:58:00 | 3192.28000 | 3193.42000 | 3189.88000 | 3189.88000 | 60.6740 | 193635.5800 | 3191.41008 2014-04-20 07:59:00 | 3187.27000 | 3190.07000 | 3186.02000 | 3187.16000 | 182.1278 | 580687.0800 | 3188.34987 2014-04-20 08:00:00 | 3189.46000 | 3192.16000 | 3187.18000 | 3190.75000 | 75.4171 | 240511.1100 | 3189.07993 2014-04-20 08:01:00 | 3190.76000 | 3192.07000 | 3187.00000 | 3188.00000 | 63.7621 | 203390.7800 | 3189.84004 2014-04-20 08:02:00 | 3188.00000 | 3189.30000 | 3185.32000 | 3188.42000 | 191.6969 | 611114.3400 | 3187.91981 2014-04-20 08:03:00 | 3188.08000 | 3188.08000 | 3180.00000 | 3183.95000 | 107.4610 | 342131.0300 | 3183.77003 2014-04-20 08:04:00 | 3183.03000 | 3185.60000 | 3183.00000 | 3183.04000 | 48.8160 | 155408.8000 | 3183.55994 2014-04-20 08:05:00 | 3183.02000 | 3184.85000 | 3181.00000 | 3184.85000 | 207.1299 | 659282.1800 | 3182.94000 2014-04-20 08:06:00 | 3183.47000 | 3184.86000 | 3181.00000 | 3182.20000 | 101.9189 | 324460.9000 | 3183.51997 2014-04-20 08:07:00 | 3182.98000 | 3184.88000 | 3182.98000 | 3183.44000 | 80.4821 | 256257.3700 | 3184.03005 2014-04-20 08:08:00 | 3182.25000 | 3182.61000 | 3180.80000 | 3180.80000 | 29.5000 | 93842.6900 | 3181.11000 2014-04-20 08:09:00 | 3180.00000 | 3180.76000 | 3178.98000 | 3178.98000 | 31.7290 | 100905.7600 | 3180.23999 2014-04-20 08:10:00 | 3178.17000 | 3181.20000 | 3176.10000 | 3181.01000 | 63.2060 | 200926.8400 | 3178.91992 2014-04-20 08:11:00 | 3182.61000 | 3183.07000 | 3176.92000 | 3180.09000 | 154.9628 | 492842.1800 | 3180.39014 2014-04-20 08:12:00 | 3179.80000 | 3181.69000 | 3177.11000 | 3178.00000 | 120.0841 | 381747.3800 | 3179.00015 2014-04-20 08:13:00 | 3177.03000 | 3182.84000 | 3177.03000 | 3180.01000 | 96.6859 | 307441.7100 | 3179.79987 2014-04-20 08:14:00 | 3180.26000 | 3182.95000 | 3180.00000 | 3180.86000 | 138.8878 | 441821.6500 | 3181.13991 2014-04-20 08:15:00 | 3180.54000 | 3182.88000 | 3180.54000 | 3181.96000 | 56.0631 | 178363.5200 | 3181.48005 2014-04-20 08:16:00 | 3180.10000 | 3181.86000 | 3176.97000 | 3179.00000 | 159.1548 | 506085.2500 | 3179.82974 2014-04-20 08:17:00 | 3177.02000 | 3179.46000 | 3176.90000 | 3177.33000 | 117.7088 | 374073.9900 | 3177.95996 2014-04-20 08:18:00 | 3177.50000 | 3179.90000 | 3177.09000 | 3178.80000 | 40.3560 | 128260.1000 | 3178.21995 2014-04-20 08:19:00 | 3178.43000 | 3179.98000 | 3177.31000 | 3178.92000 | 100.5731 | 319660.5800 | 3178.39010 2014-04-20 08:20:00 | 3178.14000 | 3178.14000 | 3176.00000 | 3176.91000 | 7.0900 | 22523.0800 | 3176.74000 2014-04-20 08:21:00 | 3176.03000 | 3177.50000 | 3176.03000 | 3176.84000 | 91.9351 | 292036.5100 | 3176.54986 2014-04-20 08:22:00 | 3176.82000 | 3177.50000 | 3173.01000 | 3173.21000 | 100.0171 | 317588.3600 | 3175.33991 2014-04-20 08:23:00 | 3172.74000 | 3175.71000 | 3169.98000 | 3169.98000 | 136.6208 | 433320.1800 | 3171.70003 2014-04-20 08:24:00 | 3170.00000 | 3173.20000 | 3169.97000 | 3171.55000 | 69.7871 | 221306.7800 | 3171.16994 2014-04-20 08:25:00 | 3170.60000 | 3176.86000 | 3170.60000 | 3175.83000 | 132.0520 | 418896.8400 | 3172.21009 2014-04-20 08:26:00 | 3173.67000 | 3176.72000 | 3170.01000 | 3172.53000 | 165.1258 | 523919.4100 | 3172.84978 2014-04-20 08:27:00 | 3171.54000 | 3173.60000 | 3168.00000 | 3168.60000 | 207.2251 | 657166.6900 | 3171.26968 2014-04-20 08:28:00 | 3168.29000 | 3174.21000 | 3161.20000 | 3161.21000 | 201.5879 | 638366.4500 | 3166.68987 2014-04-20 08:29:00 | 3161.22000 | 3166.61000 | 3160.00000 | 3161.46000 | 156.9450 | 496206.7600 | 3161.65975 2014-04-20 08:30:00 | 3161.43000 | 3168.16000 | 3161.00000 | 3166.78000 | 112.5612 | 356157.0300 | 3164.12004 2014-04-20 08:31:00 | 3166.66000 | 3170.00000 | 3165.25000 | 3165.84000 | 106.9690 | 338866.1000 | 3167.88997 2014-04-20 08:32:00 | 3165.01000 | 3166.73000 | 3161.90000 | 3162.39000 | 103.6440 | 327939.8500 | 3164.10013 2014-04-20 08:33:00 | 3163.75000 | 3163.80000 | 3160.01000 | 3160.11000 | 170.8509 | 540262.9800 | 3162.19005 2014-04-20 08:34:00 | 3160.11000 | 3164.89000 | 3158.00000 | 3160.59000 | 117.2211 | 370378.9700 | 3159.66004 2014-04-20 08:35:00 | 3160.61000 | 3166.47000 | 3158.10000 | 3165.58000 | 210.8149 | 666565.0000 | 3161.84966 2014-04-20 08:36:00 | 3165.58000 | 3166.67000 | 3158.50000 | 3160.00000 | 146.7321 | 464068.1600 | 3162.69010 2014-04-20 08:37:00 | 3158.10000 | 3166.15000 | 3156.03000 | 3158.00000 | 119.8162 | 378468.1500 | 3158.73986 2014-04-20 08:38:00 | 3158.00000 | 3164.06000 | 3156.00000 | 3156.23000 | 124.1378 | 392140.1600 | 3158.90991 2014-04-20 08:39:00 | 3156.30000 | 3159.81000 | 3151.00000 | 3151.63000 | 146.4820 | 462209.1800 | 3155.40009 2014-04-20 08:40:00 | 3151.10000 | 3153.00000 | 3141.87000 | 3142.03000 | 166.1360 | 523007.7300 | 3148.06979 2014-04-20 08:41:00 | 3145.00000 | 3145.07000 | 3138.00000 | 3138.08000 | 155.1438 | 487295.7900 | 3140.93019 2014-04-20 08:42:00 | 3139.55000 | 3145.61000 | 3139.55000 | 3142.95000 | 162.5770 | 510989.3300 | 3143.05985 2014-04-20 08:43:00 | 3143.30000 | 3150.00000 | 3142.83000 | 3149.98000 | 119.3660 | 375581.4900 | 3146.46985 2014-04-20 08:44:00 | 3149.98000 | 3150.00000 | 3145.00000 | 3145.53000 | 148.8520 | 468422.3500 | 3146.90009 2014-04-20 08:45:00 | 3145.60000 | 3147.48000 | 3143.03000 | 3144.95000 | 102.5780 | 322684.7000 | 3145.74993 2014-04-20 08:46:00 | 3144.98000 | 3147.09000 | 3142.82000 | 3146.43000 | 75.6269 | 237917.7900 | 3145.93993 2014-04-20 08:47:00 | 3147.48000 | 3147.59000 | 3146.00000 | 3147.57000 | 172.3612 | 542413.8500 | 3146.96007 2014-04-20 08:48:00 | 3147.00000 | 3149.99000 | 3146.02000 | 3149.99000 | 129.4469 | 407514.3300 | 3148.11987 2014-04-20 08:49:00 | 3149.29000 | 3149.97000 | 3147.35000 | 3148.25000 | 69.7861 | 219731.8900 | 3148.64991 2014-04-20 08:50:00 | 3148.15000 | 3150.00000 | 3146.40000 | 3150.00000 | 361.5062 | 1138498.5200 | 3149.31956 2014-04-20 08:51:00 | 3146.85000 | 3152.99000 | 3146.84000 | 3151.30000 | 195.8567 | 617042.7200 | 3150.47980 2014-04-20 08:52:00 | 3150.22000 | 3152.52000 | 3150.00000 | 3150.00000 | 67.5511 | 212885.2500 | 3151.47002 2014-04-20 08:53:00 | 3150.00000 | 3152.46000 | 3146.00000 | 3150.85000 | 148.0121 | 466239.6000 | 3150.01010 2014-04-20 08:54:00 | 3151.20000 | 3153.00000 | 3148.08000 | 3150.00000 | 219.3851 | 691295.5100 | 3151.05966 2014-04-20 08:55:00 | 3150.26000 | 3152.68000 | 3146.63000 | 3147.73000 | 104.2691 | 328491.5500 | 3150.41997 2014-04-20 08:56:00 | 3147.20000 | 3149.99000 | 3140.00000 | 3140.75000 | 143.4912 | 451433.2800 | 3146.07005 2014-04-20 08:57:00 | 3140.02000 | 3144.00000 | 3137.98000 | 3137.98000 | 91.7050 | 287912.5200 | 3139.54985 2014-04-20 08:58:00 | 3137.23000 | 3143.86000 | 3137.00000 | 3138.30000 | 106.2960 | 333827.7900 | 3140.54986 2014-04-20 08:59:00 | 3141.35000 | 3143.98000 | 3138.35000 | 3141.42000 | 137.3000 | 431279.7400 | 3141.15000 2014-04-20 09:00:00 | 3142.02000 | 3143.62000 | 3139.11000 | 3143.00000 | 72.5749 | 228050.7300 | 3142.27988 2014-04-20 09:01:00 | 3143.04000 | 3147.00000 | 3142.03000 | 3143.20000 | 99.0149 | 311426.7100 | 3145.24984 2014-04-20 09:02:00 | 3144.98000 | 3147.05000 | 3142.77000 | 3146.87000 | 113.0340 | 355572.2900 | 3145.71014 2014-04-20 09:03:00 | 3146.66000 | 3149.29000 | 3145.00000 | 3146.57000 | 71.1110 | 223774.1200 | 3146.83002 2014-04-20 09:04:00 | 3146.57000 | 3146.59000 | 3143.02000 | 3145.96000 | 34.5850 | 108770.6700 | 3145.01995 2014-04-20 09:05:00 | 3144.16000 | 3146.00000 | 3141.60000 | 3143.94000 | 79.9189 | 251231.5700 | 3143.57997 2014-04-20 09:06:00 | 3146.00000 | 3148.63000 | 3144.06000 | 3147.92000 | 95.9970 | 301991.1900 | 3145.83991 2014-04-20 09:07:00 | 3145.63000 | 3154.62000 | 3145.63000 | 3150.35000 | 115.1101 | 362423.0100 | 3148.49000 2014-04-20 09:08:00 | 3150.01000 | 3154.79000 | 3150.00000 | 3152.45000 | 88.8401 | 280014.2300 | 3151.89000 2014-04-20 09:09:00 | 3152.90000 | 3156.02000 | 3152.20000 | 3153.03000 | 157.9818 | 498306.2800 | 3154.20009 2014-04-20 09:10:00 | 3154.60000 | 3155.04000 | 3153.10000 | 3153.12000 | 78.3029 | 246972.7600 | 3154.07007 2014-04-20 09:11:00 | 3153.14000 | 3155.04000 | 3152.00000 | 3155.04000 | 46.0580 | 145240.3600 | 3153.41997 2014-04-20 09:12:00 | 3152.21000 | 3153.00000 | 3150.00000 | 3152.19000 | 52.6639 | 165976.7500 | 3151.62007 2014-04-20 09:13:00 | 3152.29000 | 3156.20000 | 3152.00000 | 3153.00000 | 105.0161 | 331196.7000 | 3153.76987 2014-04-20 09:14:00 | 3153.00000 | 3154.83000 | 3151.60000 | 3152.23000 | 122.1432 | 385184.6500 | 3153.55012 2014-04-20 09:15:00 | 3152.89000 | 3153.32000 | 3146.41000 | 3146.67000 | 85.1720 | 268334.5000 | 3150.50006 2014-04-20 09:16:00 | 3149.18000 | 3149.98000 | 3145.02000 | 3149.87000 | 114.1402 | 359248.1500 | 3147.43001 2014-04-20 09:17:00 | 3148.94000 | 3155.20000 | 3148.14000 | 3149.18000 | 45.3571 | 142921.9400 | 3151.03996 2014-04-20 09:18:00 | 3150.00000 | 3155.00000 | 3150.00000 | 3154.75000 | 60.3319 | 190193.9500 | 3152.46004 2014-04-20 09:19:00 | 3154.73000 | 3154.98000 | 3148.45000 | 3151.26000 | 110.4071 | 347989.9200 | 3151.87990 2014-04-20 09:20:00 | 3152.49000 | 3152.49000 | 3150.57000 | 3150.57000 | 8.0390 | 25333.2900 | 3151.30000 2014-04-20 09:21:00 | 3150.57000 | 3151.77000 | 3146.85000 | 3151.00000 | 70.8830 | 223255.1600 | 3149.63007 2014-04-20 09:22:00 | 3151.00000 | 3152.52000 | 3150.02000 | 3151.84000 | 26.1920 | 82547.2900 | 3151.62002 2014-04-20 09:23:00 | 3150.54000 | 3154.95000 | 3150.54000 | 3152.47000 | 67.4221 | 212608.0400 | 3153.39004 2014-04-20 09:24:00 | 3152.29000 | 3154.48000 | 3152.04000 | 3154.00000 | 126.2680 | 398179.8400 | 3153.44992 2014-04-20 09:25:00 | 3154.00000 | 3160.00000 | 3154.00000 | 3160.00000 | 56.8320 | 179316.9300 | 3155.21004 2014-04-20 09:26:00 | 3160.00000 | 3160.04000 | 3157.27000 | 3160.01000 | 78.4049 | 247667.8700 | 3158.82987 2014-04-20 09:27:00 | 3160.09000 | 3161.93000 | 3155.00000 | 3155.00000 | 39.2490 | 123978.0500 | 3158.75999 2014-04-20 09:28:00 | 3157.37000 | 3157.90000 | 3155.00000 | 3156.90000 | 122.5071 | 386627.5300 | 3155.95989 2014-04-20 09:29:00 | 3156.07000 | 3156.73000 | 3154.80000 | 3156.06000 | 68.2810 | 215483.2900 | 3155.83002 2014-04-20 09:30:00 | 3157.00000 | 3159.00000 | 3153.50000 | 3155.33000 | 82.3601 | 259927.5400 | 3155.99000 2014-04-20 09:31:00 | 3156.02000 | 3158.16000 | 3154.01000 | 3154.67000 | 124.0171 | 391313.5000 | 3155.31988 2014-04-20 09:32:00 | 3155.60000 | 3157.99000 | 3154.00000 | 3155.00000 | 107.1721 | 338192.1300 | 3155.60007 2014-04-20 09:33:00 | 3155.00000 | 3157.97000 | 3154.00000 | 3157.97000 | 111.9420 | 353285.6500 | 3155.97007 2014-04-20 09:34:00 | 3157.94000 | 3157.96000 | 3154.00000 | 3156.77000 | 133.4731 | 421245.1800 | 3156.03013 2014-04-20 09:35:00 | 3154.69000 | 3156.88000 | 3154.00000 | 3154.50000 | 142.6239 | 450026.9300 | 3155.34018 2014-04-20 09:36:00 | 3155.45000 | 3156.33000 | 3154.00000 | 3154.96000 | 142.6301 | 450020.7900 | 3155.16000 2014-04-20 09:37:00 | 3154.94000 | 3155.91000 | 3150.00000 | 3151.10000 | 47.5480 | 149875.0300 | 3152.07997 2014-04-20 09:38:00 | 3152.96000 | 3153.83000 | 3150.01000 | 3150.35000 | 95.2612 | 300186.9400 | 3151.20003 2014-04-20 09:39:00 | 3151.64000 | 3153.10000 | 3149.38000 | 3151.94000 | 139.4938 | 439542.1700 | 3150.98017 2014-04-20 09:40:00 | 3150.32000 | 3152.15000 | 3149.38000 | 3152.00000 | 77.3199 | 243613.4000 | 3150.72000 2014-04-20 09:41:00 | 3151.98000 | 3152.52000 | 3150.60000 | 3152.49000 | 68.1559 | 214804.9500 | 3151.66991 2014-04-20 09:42:00 | 3151.93000 | 3153.28000 | 3151.19000 | 3152.09000 | 96.2981 | 303560.5500 | 3152.29994 2014-04-20 09:43:00 | 3152.11000 | 3153.30000 | 3150.69000 | 3152.96000 | 30.7390 | 96897.6100 | 3152.26999 2014-04-20 09:44:00 | 3152.73000 | 3152.89000 | 3151.01000 | 3151.01000 | 2.7000 | 8511.0800 | 3152.25000 2014-04-20 09:45:00 | 3152.00000 | 3152.00000 | 3151.00000 | 3151.00000 | 8.3740 | 26391.1700 | 3151.56001 2014-04-20 09:46:00 | 3150.64000 | 3151.41000 | 3150.00000 | 3150.00000 | 78.8561 | 248433.8100 | 3150.46990 2014-04-20 09:47:00 | 3149.38000 | 3149.38000 | 3149.02000 | 3149.02000 | 3.8860 | 12238.1300 | 3149.29000 2014-04-20 09:48:00 | 3149.07000 | 3149.08000 | 3149.03000 | 3149.08000 | 13.7100 | 43173.5800 | 3149.06000 2014-04-20 09:49:00 | 3150.00000 | 3151.58000 | 3149.20000 | 3150.00000 | 29.1840 | 91932.3900 | 3150.10004 2014-04-20 09:50:00 | 3150.00000 | 3151.00000 | 3150.00000 | 3150.02000 | 13.5910 | 42813.3300 | 3150.12000 2014-04-20 09:51:00 | 3150.01000 | 3150.61000 | 3149.08000 | 3149.08000 | 10.3050 | 32458.8200 | 3149.80998 2014-04-20 09:52:00 | 3149.08000 | 3151.35000 | 3147.00000 | 3148.00000 | 58.5160 | 184252.7400 | 3148.75993 2014-04-20 09:53:00 | 3149.76000 | 3150.07000 | 3148.00000 | 3150.00000 | 113.1700 | 356389.2600 | 3149.15000 2014-04-20 09:54:00 | 3151.00000 | 3151.90000 | 3150.00000 | 3151.21000 | 96.1219 | 302879.0500 | 3150.99006 2014-04-20 09:55:00 | 3151.00000 | 3151.02000 | 3150.52000 | 3150.52000 | 6.7890 | 21390.9100 | 3150.82000 2014-04-20 09:56:00 | 3151.00000 | 3151.90000 | 3150.77000 | 3151.52000 | 39.3080 | 123871.6800 | 3151.30997 2014-04-20 09:57:00 | 3150.03000 | 3154.94000 | 3150.03000 | 3154.89000 | 78.4431 | 247330.1900 | 3152.99008 2014-04-20 09:58:00 | 3154.28000 | 3154.28000 | 3148.00000 | 3148.00000 | 72.0330 | 227035.6700 | 3151.83007 2014-04-20 09:59:00 | 3148.90000 | 3153.77000 | 3148.90000 | 3150.26000 | 65.8540 | 207492.8200 | 3150.80008 2014-04-20 10:00:00 | 3151.71000 | 3152.94000 | 3150.01000 | 3150.46000 | 87.1419 | 274602.5100 | 3151.21005 2014-04-20 10:01:00 | 3151.21000 | 3151.65000 | 3150.00000 | 3150.00000 | 37.5460 | 118294.1900 | 3150.64995 2014-04-20 10:02:00 | 3151.23000 | 3153.50000 | 3150.04000 | 3151.88000 | 107.1030 | 337595.0000 | 3152.06010 2014-04-20 10:03:00 | 3151.88000 | 3153.48000 | 3151.88000 | 3152.66000 | 47.7330 | 150494.3800 | 3152.84004 2014-04-20 10:04:00 | 3150.87000 | 3152.61000 | 3150.24000 | 3152.36000 | 76.2379 | 240283.5500 | 3151.75995 2014-04-20 10:05:00 | 3152.00000 | 3152.03000 | 3150.53000 | 3150.53000 | 10.3130 | 32503.7900 | 3151.73001 2014-04-20 10:06:00 | 3152.41000 | 3152.60000 | 3151.00000 | 3152.14000 | 52.5620 | 165679.2000 | 3152.07003 2014-04-20 10:07:00 | 3151.94000 | 3152.00000 | 3151.03000 | 3151.50000 | 15.3300 | 48316.8000 | 3151.78000 2014-04-20 10:08:00 | 3151.26000 | 3152.02000 | 3150.22000 | 3151.62000 | 39.3260 | 123931.5700 | 3151.38995 2014-04-20 10:09:00 | 3150.97000 | 3151.67000 | 3150.60000 | 3151.00000 | 18.9880 | 59832.7400 | 3151.07999 2014-04-20 10:10:00 | 3150.20000 | 3150.90000 | 3149.51000 | 3150.00000 | 56.7990 | 178933.3100 | 3150.28998 2014-04-20 10:11:00 | 3149.69000 | 3150.80000 | 3149.50000 | 3150.00000 | 20.1050 | 63335.6800 | 3150.23997 2014-04-20 10:12:00 | 3150.00000 | 3151.00000 | 3150.00000 | 3150.04000 | 11.7830 | 37118.4900 | 3150.17001 2014-04-20 10:13:00 | 3151.87000 | 3152.00000 | 3151.00000 | 3151.72000 | 17.5000 | 55157.4700 | 3151.86000 2014-04-20 10:14:00 | 3151.10000 | 3153.51000 | 3151.10000 | 3153.24000 | 8.3780 | 26408.0300 | 3152.06999 2014-04-20 10:15:00 | 3153.24000 | 3153.43000 | 3151.60000 | 3153.34000 | 48.9710 | 154375.0700 | 3152.38001 2014-04-20 10:16:00 | 3151.60000 | 3158.89000 | 3151.60000 | 3157.88000 | 51.4120 | 162190.6000 | 3154.72003 2014-04-20 10:17:00 | 3157.89000 | 3160.04000 | 3152.11000 | 3160.00000 | 72.1609 | 227834.4200 | 3157.31002 2014-04-20 10:18:00 | 3158.52000 | 3165.02000 | 3158.52000 | 3165.00000 | 22.6550 | 71661.9200 | 3163.17996 2014-04-20 10:19:00 | 3166.00000 | 3174.02000 | 3165.02000 | 3174.00000 | 64.2631 | 203746.7700 | 3170.51006 2014-04-20 10:20:00 | 3174.00000 | 3183.00000 | 3172.00000 | 3180.17000 | 166.3290 | 528769.8400 | 3179.05995 2014-04-20 10:21:00 | 3180.17000 | 3185.00000 | 3176.90000 | 3183.64000 | 193.9387 | 617134.3100 | 3182.10992 2014-04-20 10:22:00 | 3184.94000 | 3184.98000 | 3177.00000 | 3178.46000 | 86.9180 | 276540.9900 | 3181.62995 2014-04-20 10:23:00 | 3178.26000 | 3180.00000 | 3175.00000 | 3178.98000 | 71.5130 | 227280.3400 | 3178.17007 2014-04-20 10:24:00 | 3177.34000 | 3177.34000 | 3175.00000 | 3175.00000 | 37.8750 | 120260.6500 | 3175.19994 2014-04-20 10:25:00 | 3175.00000 | 3176.27000 | 3172.66000 | 3173.01000 | 96.0609 | 304926.1700 | 3174.30003 2014-04-20 10:26:00 | 3174.91000 | 3175.16000 | 3170.00000 | 3170.00000 | 119.8978 | 380476.5500 | 3173.33992 2014-04-20 10:27:00 | 3170.00000 | 3172.00000 | 3166.83000 | 3172.00000 | 83.0970 | 263331.2000 | 3168.95992 2014-04-20 10:28:00 | 3170.87000 | 3175.11000 | 3168.89000 | 3173.80000 | 57.5869 | 182628.8800 | 3171.35994 2014-04-20 10:29:00 | 3174.78000 | 3175.16000 | 3171.14000 | 3172.03000 | 53.3850 | 169395.5400 | 3173.08992 2014-04-20 10:30:00 | 3172.00000 | 3175.00000 | 3172.00000 | 3173.41000 | 70.8579 | 224855.6000 | 3173.32995 2014-04-20 10:31:00 | 3175.00000 | 3175.12000 | 3173.00000 | 3173.00000 | 40.3760 | 128163.6200 | 3174.24995 2014-04-20 10:32:00 | 3173.12000 | 3173.12000 | 3170.01000 | 3170.01000 | 50.4189 | 159921.8200 | 3171.85998 2014-04-20 10:33:00 | 3170.01000 | 3171.99000 | 3170.00000 | 3170.02000 | 49.4990 | 156937.0500 | 3170.50998 2014-04-20 10:34:00 | 3170.02000 | 3172.01000 | 3170.00000 | 3171.29000 | 84.4160 | 267638.4200 | 3170.46989 2014-04-20 10:35:00 | 3170.39000 | 3171.90000 | 3170.10000 | 3170.24000 | 56.1310 | 177975.6000 | 3170.72002 2014-04-20 10:36:00 | 3170.58000 | 3174.98000 | 3170.58000 | 3174.98000 | 39.3749 | 124934.3300 | 3172.93994 2014-04-20 10:37:00 | 3174.98000 | 3174.98000 | 3172.08000 | 3174.00000 | 95.3210 | 302498.4900 | 3173.47003 2014-04-20 10:38:00 | 3174.98000 | 3176.02000 | 3173.10000 | 3174.94000 | 58.1010 | 184468.2000 | 3174.96002 2014-04-20 10:39:00 | 3174.00000 | 3177.00000 | 3174.00000 | 3175.00000 | 63.1610 | 200576.5200 | 3175.64002 2014-04-20 10:40:00 | 3175.21000 | 3179.63000 | 3175.21000 | 3178.11000 | 35.0080 | 111234.8500 | 3177.40998 2014-04-20 10:41:00 | 3179.50000 | 3180.87000 | 3175.18000 | 3176.09000 | 111.0480 | 353010.4000 | 3178.89993 2014-04-20 10:42:00 | 3178.38000 | 3179.90000 | 3176.18000 | 3177.77000 | 77.0160 | 244789.0900 | 3178.41990 2014-04-20 10:43:00 | 3176.95000 | 3177.96000 | 3175.18000 | 3176.53000 | 53.7690 | 170792.3700 | 3176.40998 2014-04-20 10:44:00 | 3176.40000 | 3176.52000 | 3173.10000 | 3173.10000 | 108.9609 | 345881.0900 | 3174.36003 2014-04-20 10:45:00 | 3173.10000 | 3176.33000 | 3172.16000 | 3175.00000 | 44.2110 | 140306.3900 | 3173.56001 2014-04-20 10:46:00 | 3175.90000 | 3177.10000 | 3175.00000 | 3175.00000 | 69.9150 | 222040.1800 | 3175.85989 2014-04-20 10:47:00 | 3175.00000 | 3178.43000 | 3172.29000 | 3173.00000 | 47.3540 | 150358.0500 | 3175.19006 2014-04-20 10:48:00 | 3172.20000 | 3174.00000 | 3172.00000 | 3174.00000 | 33.5310 | 106374.0900 | 3172.41001 2014-04-20 10:49:00 | 3174.00000 | 3174.11000 | 3174.00000 | 3174.11000 | 2.3920 | 7592.2200 | 3174.00000 2014-04-20 10:50:00 | 3174.11000 | 3174.11000 | 3172.02000 | 3173.10000 | 38.0230 | 120650.8600 | 3173.10004 2014-04-20 10:51:00 | 3173.10000 | 3173.18000 | 3172.10000 | 3172.10000 | 35.6910 | 113219.7600 | 3172.22001 2014-04-20 10:52:00 | 3172.11000 | 3172.93000 | 3170.39000 | 3171.11000 | 30.8900 | 97973.7500 | 3171.70000 2014-04-20 10:53:00 | 3172.02000 | 3172.91000 | 3171.00000 | 3172.00000 | 72.9199 | 231291.0400 | 3171.85000 2014-04-20 10:54:00 | 3171.67000 | 3172.00000 | 3170.60000 | 3170.60000 | 32.6890 | 103673.5900 | 3171.50999 2014-04-20 10:55:00 | 3170.81000 | 3173.36000 | 3170.81000 | 3173.36000 | 16.7570 | 53160.8500 | 3172.45998 2014-04-20 10:56:00 | 3173.99000 | 3173.99000 | 3172.36000 | 3172.36000 | 33.5010 | 106288.9900 | 3172.71001 2014-04-20 10:57:00 | 3172.11000 | 3173.96000 | 3172.10000 | 3172.54000 | 55.4310 | 175868.8600 | 3172.75002 2014-04-20 10:58:00 | 3173.54000 | 3173.66000 | 3172.19000 | 3173.00000 | 61.2240 | 194269.3400 | 3173.09008 2014-04-20 10:59:00 | 3173.00000 | 3174.00000 | 3171.42000 | 3172.78000 | 48.9390 | 155259.8600 | 3172.51998 2014-04-20 11:00:00 | 3172.92000 | 3172.92000 | 3171.48000 | 3171.50000 | 46.7310 | 148239.2300 | 3172.18002 2014-04-20 11:01:00 | 3172.44000 | 3173.22000 | 3171.23000 | 3171.26000 | 44.2270 | 140288.5200 | 3172.00996 2014-04-20 11:02:00 | 3171.82000 | 3173.00000 | 3170.03000 | 3170.03000 | 50.6630 | 160680.2200 | 3171.55005 2014-04-20 11:03:00 | 3170.02000 | 3172.07000 | 3166.00000 | 3166.00000 | 174.0303 | 551665.5200 | 3169.94001 2014-04-20 11:04:00 | 3167.66000 | 3169.00000 | 3166.00000 | 3167.94000 | 31.3210 | 99197.4100 | 3167.12001 2014-04-20 11:05:00 | 3166.12000 | 3167.77000 | 3163.10000 | 3164.99000 | 56.7670 | 179697.5100 | 3165.52995 2014-04-20 11:06:00 | 3165.02000 | 3165.02000 | 3157.35000 | 3161.53000 | 50.8539 | 160822.0200 | 3162.43006 2014-04-20 11:07:00 | 3161.71000 | 3163.95000 | 3157.35000 | 3161.52000 | 88.2099 | 278859.8400 | 3161.32000 2014-04-20 11:08:00 | 3159.24000 | 3162.75000 | 3159.00000 | 3159.00000 | 83.5559 | 264092.5700 | 3160.66989 2014-04-20 11:09:00 | 3159.00000 | 3160.98000 | 3159.00000 | 3159.94000 | 7.7160 | 24380.9500 | 3159.78999 2014-04-20 11:10:00 | 3159.96000 | 3162.90000 | 3159.96000 | 3161.52000 | 49.9790 | 158018.5100 | 3161.69998 2014-04-20 11:11:00 | 3161.06000 | 3165.01000 | 3161.06000 | 3163.68000 | 63.9861 | 202397.6200 | 3163.14992 2014-04-20 11:12:00 | 3162.17000 | 3164.36000 | 3162.17000 | 3163.05000 | 86.0229 | 272105.8400 | 3163.18008 2014-04-20 11:13:00 | 3164.50000 | 3168.18000 | 3164.00000 | 3165.30000 | 69.3891 | 219705.9300 | 3166.28998 2014-04-20 11:14:00 | 3165.12000 | 3167.69000 | 3162.95000 | 3164.18000 | 84.3649 | 267047.8000 | 3165.38986 2014-04-20 11:15:00 | 3163.59000 | 3168.00000 | 3163.17000 | 3165.66000 | 54.4031 | 172221.0700 | 3165.65005 2014-04-20 11:16:00 | 3166.72000 | 3166.74000 | 3163.62000 | 3163.80000 | 48.3510 | 153009.6600 | 3164.56002 2014-04-20 11:17:00 | 3164.65000 | 3165.72000 | 3162.00000 | 3162.18000 | 82.6340 | 261410.1900 | 3163.47010 2014-04-20 11:18:00 | 3162.54000 | 3162.99000 | 3162.00000 | 3162.00000 | 7.5880 | 23998.0700 | 3162.63000 2014-04-20 11:19:00 | 3161.90000 | 3164.90000 | 3161.82000 | 3162.31000 | 56.9771 | 180227.5900 | 3163.15995 2014-04-20 11:20:00 | 3162.87000 | 3166.61000 | 3162.87000 | 3165.80000 | 43.8041 | 138649.0500 | 3165.21006 2014-04-20 11:21:00 | 3167.67000 | 3170.00000 | 3165.86000 | 3169.80000 | 41.1939 | 130472.3300 | 3167.27005 2014-04-20 11:22:00 | 3170.00000 | 3172.54000 | 3167.10000 | 3168.45000 | 43.9890 | 139396.4100 | 3168.88999 2014-04-20 11:23:00 | 3168.46000 | 3172.56000 | 3167.03000 | 3167.10000 | 36.7170 | 116379.3300 | 3169.62997 2014-04-20 11:24:00 | 3167.15000 | 3168.89000 | 3166.10000 | 3166.10000 | 69.1679 | 219094.9700 | 3167.57995 2014-04-20 11:25:00 | 3167.07000 | 3168.93000 | 3166.10000 | 3167.83000 | 69.9060 | 221395.1500 | 3167.03991 2014-04-20 11:26:00 | 3166.98000 | 3168.69000 | 3165.12000 | 3166.15000 | 30.7140 | 97250.5000 | 3166.32004 2014-04-20 11:27:00 | 3168.41000 | 3168.61000 | 3165.04000 | 3168.24000 | 58.9169 | 186585.2000 | 3166.91994 2014-04-20 11:28:00 | 3165.09000 | 3168.19000 | 3164.88000 | 3165.00000 | 54.0080 | 171007.2500 | 3166.32997 2014-04-20 11:29:00 | 3165.83000 | 3167.93000 | 3162.10000 | 3167.00000 | 42.5680 | 134747.7000 | 3165.46997 2014-04-20 11:30:00 | 3167.96000 | 3167.96000 | 3162.27000 | 3162.36000 | 63.5031 | 200966.9000 | 3164.68006 2014-04-20 11:31:00 | 3164.79000 | 3165.97000 | 3162.30000 | 3164.96000 | 65.0600 | 205854.4400 | 3164.07000 2014-04-20 11:32:00 | 3164.63000 | 3164.86000 | 3162.74000 | 3164.12000 | 34.6160 | 109517.8900 | 3163.78996 2014-04-20 11:33:00 | 3164.56000 | 3164.56000 | 3163.08000 | 3163.10000 | 14.2760 | 45164.9200 | 3163.69998 2014-04-20 11:34:00 | 3163.10000 | 3164.00000 | 3162.98000 | 3163.10000 | 52.9029 | 167357.3200 | 3163.48005 2014-04-20 11:35:00 | 3164.24000 | 3164.50000 | 3159.56000 | 3160.20000 | 53.7709 | 170088.7900 | 3163.21002 2014-04-20 11:36:00 | 3159.56000 | 3159.56000 | 3151.32000 | 3151.32000 | 63.0181 | 198818.2100 | 3154.93996 2014-04-20 11:37:00 | 3151.32000 | 3151.33000 | 3145.10000 | 3147.98000 | 41.4280 | 130509.9200 | 3150.27997 2014-04-20 11:38:00 | 3146.97000 | 3151.99000 | 3146.42000 | 3150.17000 | 33.3539 | 105043.2600 | 3149.35004 2014-04-20 11:39:00 | 3151.08000 | 3151.08000 | 3150.17000 | 3150.28000 | 9.9020 | 31198.8200 | 3150.76001 2014-04-20 11:40:00 | 3151.00000 | 3151.00000 | 3149.00000 | 3151.00000 | 26.9700 | 84979.2800 | 3150.88000 2014-04-20 11:41:00 | 3152.00000 | 3153.51000 | 3151.12000 | 3151.12000 | 31.5810 | 99545.2900 | 3152.06001 2014-04-20 11:42:00 | 3153.55000 | 3153.55000 | 3147.00000 | 3147.00000 | 42.9729 | 135385.4100 | 3150.48004 2014-04-20 11:43:00 | 3147.00000 | 3147.00000 | 3142.10000 | 3142.10000 | 83.5960 | 262834.9600 | 3144.10989 2014-04-20 11:44:00 | 3144.00000 | 3150.84000 | 3140.00000 | 3144.00000 | 63.0751 | 198221.6700 | 3142.62990 2014-04-20 11:45:00 | 3142.50000 | 3148.00000 | 3142.34000 | 3145.00000 | 67.9819 | 213765.1500 | 3144.44004 2014-04-20 11:46:00 | 3145.00000 | 3153.11000 | 3145.00000 | 3148.78000 | 117.4271 | 369835.5300 | 3149.48989 2014-04-20 11:47:00 | 3147.65000 | 3153.39000 | 3146.00000 | 3146.00000 | 84.7329 | 266792.5300 | 3148.63008 2014-04-20 11:48:00 | 3145.87000 | 3153.40000 | 3145.02000 | 3152.94000 | 117.2460 | 369311.8300 | 3149.88985 2014-04-20 11:49:00 | 3148.03000 | 3152.00000 | 3148.00000 | 3152.00000 | 46.1990 | 145446.8900 | 3148.26999 2014-04-20 11:50:00 | 3148.23000 | 3150.98000 | 3147.11000 | 3148.98000 | 116.3239 | 366306.3700 | 3149.02014 2014-04-20 11:51:00 | 3147.62000 | 3151.00000 | 3147.45000 | 3148.54000 | 81.1470 | 255536.8600 | 3149.05992 2014-04-20 11:52:00 | 3148.52000 | 3151.00000 | 3142.46000 | 3145.08000 | 80.8079 | 254227.4600 | 3146.06995 2014-04-20 11:53:00 | 3145.08000 | 3147.94000 | 3143.12000 | 3143.50000 | 73.2171 | 230245.0700 | 3144.68993 2014-04-20 11:54:00 | 3143.26000 | 3147.96000 | 3143.00000 | 3144.00000 | 88.9690 | 279744.2000 | 3144.28997 2014-04-20 11:55:00 | 3144.00000 | 3146.82000 | 3142.60000 | 3143.20000 | 69.4871 | 218493.7200 | 3144.37994 2014-04-20 11:56:00 | 3142.02000 | 3144.98000 | 3140.88000 | 3141.46000 | 80.0400 | 251532.1000 | 3142.58000 2014-04-20 11:57:00 | 3141.22000 | 3143.00000 | 3140.01000 | 3140.01000 | 78.3990 | 246223.0600 | 3140.63998 2014-04-20 11:58:00 | 3140.01000 | 3142.29000 | 3137.20000 | 3137.20000 | 71.2371 | 223706.4300 | 3140.30993 2014-04-20 11:59:00 | 3137.20000 | 3139.58000 | 3132.44000 | 3133.00000 | 70.0890 | 219811.5900 | 3136.17998 2014-04-20 12:00:00 | 3132.76000 | 3137.00000 | 3128.01000 | 3134.40000 | 183.5407 | 575000.0300 | 3132.82004 2014-04-20 12:01:00 | 3132.07000 | 3134.96000 | 3130.01000 | 3133.26000 | 77.6560 | 243203.9000 | 3131.80990 2014-04-20 12:02:00 | 3133.61000 | 3134.90000 | 3132.47000 | 3132.55000 | 48.5050 | 151997.1000 | 3133.63992 2014-04-20 12:03:00 | 3132.30000 | 3134.90000 | 3130.01000 | 3133.16000 | 105.0670 | 329047.6200 | 3131.78990 2014-04-20 12:04:00 | 3132.80000 | 3134.80000 | 3132.51000 | 3134.00000 | 90.9111 | 284879.0300 | 3133.60003 2014-04-20 12:05:00 | 3133.62000 | 3139.00000 | 3133.60000 | 3139.00000 | 67.9171 | 212932.2200 | 3135.17994 2014-04-20 12:06:00 | 3138.75000 | 3145.00000 | 3137.12000 | 3142.79000 | 107.7781 | 338542.7400 | 3141.10993 2014-04-20 12:07:00 | 3142.04000 | 3148.02000 | 3142.00000 | 3147.07000 | 87.2470 | 274438.9200 | 3145.53992 2014-04-20 12:08:00 | 3147.56000 | 3148.85000 | 3140.24000 | 3140.71000 | 47.2240 | 148539.8000 | 3145.43006 2014-04-20 12:09:00 | 3141.94000 | 3145.96000 | 3141.05000 | 3145.96000 | 83.8320 | 263584.5300 | 3144.20005 2014-04-20 12:10:00 | 3145.00000 | 3146.80000 | 3144.98000 | 3145.12000 | 26.1690 | 82309.9600 | 3145.31999 2014-04-20 12:11:00 | 3145.00000 | 3146.76000 | 3141.36000 | 3145.96000 | 75.7050 | 238033.9300 | 3144.22988 2014-04-20 12:12:00 | 3145.78000 | 3147.00000 | 3144.14000 | 3147.00000 | 72.6120 | 228394.3600 | 3145.41005 2014-04-20 12:13:00 | 3146.00000 | 3147.67000 | 3142.10000 | 3144.25000 | 95.5629 | 300502.3800 | 3144.55009 2014-04-20 12:14:00 | 3142.63000 | 3143.85000 | 3141.00000 | 3141.00000 | 36.1870 | 113724.5100 | 3142.68997 2014-04-20 12:15:00 | 3140.00000 | 3141.00000 | 3136.18000 | 3141.00000 | 28.8690 | 90629.8300 | 3139.34999 2014-04-20 12:16:00 | 3140.91000 | 3142.88000 | 3138.25000 | 3142.34000 | 125.3409 | 393629.3100 | 3140.47004 2014-04-20 12:17:00 | 3142.50000 | 3145.00000 | 3138.45000 | 3140.00000 | 128.0181 | 402024.2200 | 3140.36992 2014-04-20 12:18:00 | 3139.93000 | 3144.99000 | 3138.85000 | 3140.00000 | 47.5640 | 149394.3000 | 3140.91006 2014-04-20 12:19:00 | 3139.98000 | 3143.68000 | 3139.01000 | 3143.68000 | 12.6880 | 39873.9600 | 3142.64999 2014-04-20 12:20:00 | 3141.10000 | 3143.82000 | 3141.10000 | 3143.05000 | 88.8700 | 279285.6600 | 3142.63000 2014-04-20 12:21:00 | 3143.00000 | 3147.00000 | 3141.30000 | 3146.00000 | 54.2911 | 170719.3100 | 3144.52002 2014-04-20 12:22:00 | 3145.00000 | 3146.00000 | 3143.67000 | 3144.81000 | 83.0950 | 261333.0100 | 3144.98987 2014-04-20 12:23:00 | 3144.82000 | 3144.82000 | 3141.73000 | 3142.92000 | 69.7940 | 219359.2100 | 3142.95009 2014-04-20 12:24:00 | 3141.76000 | 3142.88000 | 3136.20000 | 3136.20000 | 45.1981 | 141927.3500 | 3140.11997 2014-04-20 12:25:00 | 3136.24000 | 3139.86000 | 3136.24000 | 3139.04000 | 71.1841 | 223403.4000 | 3138.39009 2014-04-20 12:26:00 | 3137.00000 | 3139.61000 | 3132.51000 | 3132.51000 | 89.0689 | 279463.5600 | 3137.60997 2014-04-20 12:27:00 | 3132.34000 | 3138.68000 | 3128.51000 | 3132.00000 | 100.6909 | 315452.5900 | 3132.88003 2014-04-20 12:28:00 | 3132.00000 | 3132.00000 | 3128.27000 | 3132.00000 | 77.0679 | 241259.5200 | 3130.47995 2014-04-20 12:29:00 | 3132.70000 | 3135.00000 | 3130.48000 | 3131.53000 | 96.6629 | 302826.6300 | 3132.81009 2014-04-20 12:30:00 | 3133.32000 | 3139.50000 | 3132.35000 | 3139.50000 | 54.0860 | 169540.5900 | 3134.64993 2014-04-20 12:31:00 | 3136.72000 | 3140.08000 | 3136.66000 | 3140.08000 | 108.7920 | 341449.2800 | 3138.55007 2014-04-20 12:32:00 | 3139.90000 | 3145.98000 | 3134.29000 | 3137.89000 | 129.1299 | 405510.3700 | 3140.32999 2014-04-20 12:33:00 | 3136.42000 | 3140.02000 | 3133.95000 | 3137.98000 | 39.6140 | 124296.1900 | 3137.68005 2014-04-20 12:34:00 | 3136.13000 | 3138.61000 | 3135.00000 | 3137.00000 | 56.4889 | 177171.8700 | 3136.39998 2014-04-20 12:35:00 | 3137.98000 | 3138.72000 | 3136.02000 | 3137.74000 | 43.1730 | 135434.6000 | 3137.02004 2014-04-20 12:36:00 | 3136.90000 | 3144.18000 | 3136.30000 | 3143.16000 | 113.1909 | 355594.9600 | 3141.55003 2014-04-20 12:37:00 | 3143.91000 | 3144.28000 | 3140.00000 | 3141.85000 | 78.3239 | 246074.9300 | 3141.76010 2014-04-20 12:38:00 | 3141.91000 | 3144.32000 | 3139.74000 | 3142.92000 | 57.9980 | 182208.1500 | 3141.62996 2014-04-20 12:39:00 | 3142.95000 | 3144.57000 | 3139.15000 | 3143.98000 | 44.5251 | 139891.9600 | 3141.86993 2014-04-20 12:40:00 | 3143.05000 | 3145.00000 | 3143.05000 | 3145.00000 | 35.8710 | 112809.0100 | 3144.85001 2014-04-20 12:41:00 | 3145.00000 | 3145.00000 | 3144.00000 | 3144.78000 | 6.7640 | 21270.9300 | 3144.73001 2014-04-20 12:42:00 | 3145.00000 | 3145.00000 | 3141.88000 | 3141.88000 | 81.6991 | 256770.3400 | 3142.87998 2014-04-20 12:43:00 | 3141.88000 | 3143.31000 | 3138.02000 | 3142.25000 | 105.8589 | 332485.8500 | 3140.83996 2014-04-20 12:44:00 | 3142.00000 | 3142.00000 | 3140.72000 | 3141.58000 | 4.4460 | 13967.6700 | 3141.62999 2014-04-20 12:45:00 | 3141.58000 | 3142.00000 | 3141.04000 | 3141.12000 | 2.1090 | 6625.0200 | 3141.31000 2014-04-20 12:46:00 | 3141.23000 | 3141.23000 | 3141.10000 | 3141.10000 | 35.7389 | 112260.3100 | 3141.11999 2014-04-20 12:47:00 | 3141.10000 | 3141.16000 | 3138.18000 | 3138.38000 | 38.8391 | 121936.3800 | 3139.52999 2014-04-20 12:48:00 | 3139.41000 | 3139.74000 | 3135.50000 | 3135.84000 | 131.8201 | 413622.4700 | 3137.78000 2014-04-20 12:49:00 | 3135.50000 | 3139.70000 | 3135.00000 | 3137.89000 | 71.8430 | 225365.8700 | 3136.92007 2014-04-20 12:50:00 | 3137.72000 | 3138.00000 | 3135.11000 | 3138.00000 | 108.8050 | 341288.7800 | 3136.69983 2014-04-20 12:51:00 | 3137.98000 | 3138.00000 | 3135.42000 | 3137.12000 | 189.4559 | 594440.5200 | 3137.61975 2014-04-20 12:52:00 | 3137.20000 | 3141.00000 | 3136.54000 | 3139.22000 | 122.0442 | 383079.6100 | 3138.86016 2014-04-20 12:53:00 | 3138.97000 | 3140.53000 | 3138.00000 | 3138.04000 | 80.8721 | 253847.9000 | 3138.88005 2014-04-20 12:54:00 | 3137.82000 | 3139.00000 | 3134.00000 | 3139.00000 | 24.7420 | 77584.8800 | 3135.76002 2014-04-20 12:55:00 | 3135.54000 | 3136.63000 | 3134.00000 | 3134.00000 | 54.3561 | 170406.2700 | 3134.99993 2014-04-20 12:56:00 | 3133.93000 | 3135.98000 | 3131.20000 | 3134.57000 | 95.9339 | 300636.8200 | 3133.79012 2014-04-20 12:57:00 | 3134.18000 | 3134.96000 | 3132.00000 | 3132.00000 | 38.7100 | 121304.0700 | 3133.66000 2014-04-20 12:58:00 | 3132.16000 | 3134.95000 | 3131.97000 | 3134.01000 | 64.8459 | 203214.7300 | 3133.80992 2014-04-20 12:59:00 | 3134.90000 | 3136.57000 | 3131.65000 | 3133.94000 | 120.7901 | 378672.2600 | 3134.96001 2014-04-20 13:00:00 | 3134.51000 | 3135.00000 | 3132.22000 | 3135.00000 | 28.3870 | 88949.0900 | 3133.43997 2014-04-20 13:01:00 | 3134.54000 | 3138.48000 | 3134.50000 | 3138.48000 | 71.6711 | 224764.7500 | 3136.06002 2014-04-20 13:02:00 | 3138.48000 | 3140.86000 | 3136.15000 | 3140.16000 | 52.6569 | 165276.4600 | 3138.73995 2014-04-20 13:03:00 | 3137.73000 | 3139.83000 | 3136.46000 | 3138.17000 | 122.3698 | 384001.4100 | 3138.03999 2014-04-20 13:04:00 | 3138.02000 | 3138.08000 | 3136.23000 | 3137.04000 | 81.6771 | 256231.7100 | 3137.12992 2014-04-20 13:05:00 | 3136.66000 | 3136.66000 | 3135.00000 | 3135.68000 | 24.3060 | 76204.4700 | 3135.20997 2014-04-20 13:06:00 | 3135.68000 | 3136.25000 | 3135.68000 | 3136.25000 | 0.6520 | 2044.4800 | 3135.70000 2014-04-20 13:07:00 | 3136.25000 | 3136.25000 | 3135.00000 | 3135.10000 | 12.9260 | 40524.2300 | 3135.08998 2014-04-20 13:08:00 | 3135.10000 | 3139.76000 | 3134.72000 | 3136.62000 | 25.4650 | 79856.1000 | 3135.91996 2014-04-20 13:09:00 | 3136.62000 | 3139.75000 | 3134.12000 | 3137.37000 | 139.2729 | 436871.2800 | 3136.80013 2014-04-20 13:10:00 | 3134.53000 | 3139.73000 | 3134.53000 | 3137.92000 | 45.6111 | 143103.3400 | 3137.47002 2014-04-20 13:11:00 | 3138.50000 | 3139.86000 | 3135.15000 | 3135.97000 | 110.3050 | 346016.7700 | 3136.90982 2014-04-20 13:12:00 | 3136.00000 | 3140.00000 | 3136.00000 | 3138.33000 | 77.3370 | 242670.2900 | 3137.82993 2014-04-20 13:13:00 | 3138.96000 | 3138.96000 | 3137.87000 | 3138.30000 | 14.3560 | 45052.3300 | 3138.21998 2014-04-20 13:14:00 | 3137.98000 | 3138.96000 | 3137.48000 | 3138.14000 | 76.5910 | 240360.9100 | 3138.24002 2014-04-20 13:15:00 | 3138.42000 | 3138.98000 | 3137.59000 | 3138.98000 | 74.3821 | 233433.3000 | 3138.30005 2014-04-20 13:16:00 | 3138.99000 | 3140.12000 | 3138.99000 | 3139.46000 | 87.8481 | 275805.2600 | 3139.56995 2014-04-20 13:17:00 | 3138.87000 | 3141.09000 | 3138.75000 | 3141.09000 | 12.3090 | 38643.2300 | 3139.43000 2014-04-20 13:18:00 | 3141.82000 | 3150.00000 | 3141.09000 | 3141.09000 | 28.6940 | 90288.1800 | 3146.59004 2014-04-20 13:19:00 | 3145.90000 | 3145.90000 | 3141.45000 | 3143.93000 | 55.3200 | 173900.7000 | 3143.54000 2014-04-20 13:20:00 | 3142.68000 | 3145.00000 | 3142.61000 | 3143.33000 | 41.8440 | 131526.9800 | 3143.27005 2014-04-20 13:21:00 | 3142.70000 | 3144.09000 | 3136.10000 | 3139.63000 | 76.3269 | 239722.1700 | 3140.72992 2014-04-20 13:22:00 | 3137.11000 | 3141.06000 | 3137.11000 | 3138.92000 | 73.6040 | 231037.8500 | 3138.93009 2014-04-20 13:23:00 | 3138.15000 | 3139.51000 | 3137.12000 | 3138.59000 | 133.6439 | 419397.1700 | 3138.17016 2014-04-20 13:24:00 | 3139.22000 | 3142.40000 | 3137.10000 | 3137.10000 | 105.7830 | 332115.3600 | 3139.59010 2014-04-20 13:25:00 | 3137.13000 | 3140.00000 | 3137.13000 | 3138.00000 | 23.4910 | 73719.8700 | 3138.22001 2014-04-20 13:26:00 | 3138.00000 | 3139.90000 | 3137.62000 | 3137.84000 | 30.4880 | 95701.9700 | 3138.99998 2014-04-20 13:27:00 | 3139.49000 | 3142.40000 | 3138.23000 | 3140.27000 | 67.4429 | 211797.7000 | 3140.40006 2014-04-20 13:28:00 | 3142.40000 | 3148.58000 | 3142.37000 | 3146.27000 | 77.6859 | 244360.3000 | 3145.48990 2014-04-20 13:29:00 | 3146.15000 | 3154.00000 | 3145.77000 | 3153.86000 | 100.1250 | 315377.6600 | 3149.83984 2014-04-20 13:30:00 | 3154.00000 | 3162.09000 | 3152.24000 | 3157.00000 | 143.4478 | 452930.8300 | 3157.45990 2014-04-20 13:31:00 | 3155.50000 | 3158.00000 | 3155.50000 | 3155.50000 | 88.0041 | 277807.7100 | 3156.76011 2014-04-20 13:32:00 | 3156.48000 | 3156.84000 | 3148.72000 | 3151.00000 | 110.4070 | 348117.7300 | 3153.03990 2014-04-20 13:33:00 | 3150.87000 | 3155.87000 | 3149.97000 | 3152.56000 | 62.0679 | 195620.6500 | 3151.71996 2014-04-20 13:34:00 | 3152.18000 | 3152.18000 | 3144.33000 | 3148.90000 | 83.7221 | 263515.3000 | 3147.50006 2014-04-20 13:35:00 | 3150.41000 | 3152.00000 | 3148.01000 | 3149.45000 | 153.6131 | 483895.1200 | 3150.09015 2014-04-20 13:36:00 | 3149.89000 | 3151.93000 | 3147.90000 | 3148.48000 | 70.9030 | 223314.8200 | 3149.58007 2014-04-20 13:37:00 | 3148.46000 | 3148.91000 | 3142.00000 | 3143.00000 | 49.0750 | 154333.1600 | 3144.83992 2014-04-20 13:38:00 | 3142.86000 | 3147.09000 | 3140.00000 | 3141.51000 | 85.1179 | 267540.8000 | 3143.17994 2014-04-20 13:39:00 | 3140.87000 | 3146.08000 | 3136.00000 | 3143.75000 | 121.9061 | 382712.0200 | 3139.39985 2014-04-20 13:40:00 | 3143.54000 | 3143.54000 | 3138.00000 | 3141.47000 | 153.4100 | 481813.3800 | 3140.69000 2014-04-20 13:41:00 | 3141.86000 | 3142.50000 | 3138.48000 | 3140.07000 | 116.7099 | 366588.0800 | 3141.02000 2014-04-20 13:42:00 | 3141.55000 | 3142.87000 | 3139.40000 | 3140.00000 | 89.8620 | 282262.8000 | 3141.07006 2014-04-20 13:43:00 | 3141.44000 | 3141.44000 | 3138.40000 | 3139.17000 | 31.3830 | 98530.2800 | 3139.61003 2014-04-20 13:44:00 | 3139.80000 | 3141.90000 | 3138.63000 | 3138.63000 | 50.2170 | 157703.8300 | 3140.44995 2014-04-20 13:45:00 | 3139.43000 | 3140.98000 | 3138.58000 | 3139.41000 | 117.5291 | 369027.2500 | 3139.87997 2014-04-20 13:46:00 | 3139.10000 | 3140.94000 | 3137.66000 | 3137.72000 | 64.6071 | 202805.4400 | 3139.05994 2014-04-20 13:47:00 | 3137.70000 | 3141.12000 | 3137.00000 | 3137.00000 | 117.3988 | 368497.3100 | 3138.84996 2014-04-20 13:48:00 | 3138.02000 | 3139.94000 | 3136.00000 | 3137.98000 | 38.2320 | 119976.1800 | 3138.11002 2014-04-20 13:49:00 | 3137.98000 | 3138.00000 | 3136.04000 | 3137.02000 | 53.6461 | 168300.0700 | 3137.22993 2014-04-20 13:50:00 | 3136.98000 | 3137.94000 | 3134.60000 | 3137.94000 | 47.2910 | 148281.5500 | 3135.51002 2014-04-20 13:51:00 | 3137.70000 | 3139.75000 | 3130.00000 | 3137.16000 | 200.7947 | 629535.6400 | 3135.21966 2014-04-20 13:52:00 | 3137.82000 | 3138.00000 | 3134.33000 | 3137.00000 | 124.9619 | 391827.9200 | 3135.58007 2014-04-20 13:53:00 | 3137.10000 | 3146.00000 | 3137.10000 | 3143.69000 | 143.6262 | 451185.9800 | 3141.38983 2014-04-20 13:54:00 | 3144.02000 | 3146.52000 | 3142.00000 | 3142.92000 | 64.2990 | 202173.3800 | 3144.26998 2014-04-20 13:55:00 | 3142.70000 | 3147.85000 | 3142.00000 | 3145.69000 | 117.8439 | 370651.9300 | 3145.28014 2014-04-20 13:56:00 | 3145.69000 | 3147.38000 | 3145.00000 | 3145.04000 | 120.5270 | 379156.2700 | 3145.81989 2014-04-20 13:57:00 | 3145.04000 | 3146.50000 | 3145.00000 | 3145.71000 | 79.8469 | 251183.1000 | 3145.80992 2014-04-20 13:58:00 | 3145.58000 | 3145.58000 | 3145.00000 | 3145.22000 | 168.3168 | 529364.6200 | 3145.04983 2014-04-20 13:59:00 | 3145.42000 | 3146.50000 | 3145.00000 | 3145.04000 | 59.3810 | 186779.2700 | 3145.44002 2014-04-20 14:00:00 | 3145.02000 | 3147.38000 | 3145.02000 | 3147.35000 | 96.5061 | 303616.8200 | 3146.08988 2014-04-20 14:01:00 | 3145.34000 | 3146.47000 | 3145.00000 | 3145.00000 | 87.2780 | 274535.4100 | 3145.52994 2014-04-20 14:02:00 | 3145.00000 | 3148.00000 | 3145.00000 | 3146.10000 | 135.0589 | 424896.6500 | 3146.00995 2014-04-20 14:03:00 | 3145.60000 | 3147.00000 | 3145.02000 | 3145.05000 | 133.1948 | 419017.6100 | 3145.89978 2014-04-20 14:04:00 | 3145.05000 | 3146.29000 | 3145.00000 | 3145.00000 | 45.6420 | 143561.5700 | 3145.38003 2014-04-20 14:05:00 | 3145.01000 | 3145.01000 | 3145.00000 | 3145.01000 | 57.4840 | 180787.3200 | 3145.00007 2014-04-20 14:06:00 | 3145.01000 | 3146.50000 | 3145.00000 | 3145.54000 | 29.1750 | 91769.4400 | 3145.47995 2014-04-20 14:07:00 | 3145.54000 | 3146.00000 | 3145.00000 | 3145.20000 | 22.1570 | 69692.1700 | 3145.37998 2014-04-20 14:08:00 | 3145.42000 | 3145.99000 | 3145.00000 | 3145.00000 | 7.2290 | 22736.9700 | 3145.24000 2014-04-20 14:09:00 | 3145.33000 | 3146.00000 | 3145.00000 | 3145.11000 | 53.8219 | 169293.1300 | 3145.43003 2014-04-20 14:10:00 | 3145.02000 | 3146.50000 | 3145.00000 | 3145.02000 | 23.6880 | 74515.9000 | 3145.71999 2014-04-20 14:11:00 | 3145.01000 | 3145.90000 | 3145.00000 | 3145.10000 | 24.8930 | 78294.9200 | 3145.26002 2014-04-20 14:12:00 | 3145.70000 | 3146.00000 | 3145.01000 | 3146.00000 | 20.5470 | 64635.0000 | 3145.70998 2014-04-20 14:13:00 | 3146.00000 | 3146.00000 | 3145.88000 | 3145.98000 | 8.0180 | 25224.5700 | 3145.98999 2014-04-20 14:14:00 | 3145.10000 | 3145.50000 | 3145.00000 | 3145.00000 | 31.5100 | 99101.1300 | 3145.07000 2014-04-20 14:15:00 | 3145.00000 | 3145.49000 | 3145.00000 | 3145.01000 | 30.6480 | 96391.9300 | 3145.12998 2014-04-20 14:16:00 | 3145.02000 | 3145.50000 | 3145.00000 | 3145.14000 | 38.0330 | 119621.8700 | 3145.21004 2014-04-20 14:17:00 | 3145.14000 | 3145.78000 | 3145.01000 | 3145.01000 | 12.3020 | 38692.1500 | 3145.19001 2014-04-20 14:18:00 | 3145.47000 | 3146.00000 | 3145.01000 | 3145.17000 | 18.6390 | 58630.8300 | 3145.59999 2014-04-20 14:19:00 | 3145.16000 | 3146.33000 | 3145.00000 | 3145.51000 | 33.1560 | 104287.2200 | 3145.34996 2014-04-20 14:20:00 | 3146.50000 | 3146.50000 | 3145.59000 | 3146.00000 | 7.8490 | 24694.1500 | 3146.15000 2014-04-20 14:21:00 | 3145.59000 | 3145.99000 | 3145.01000 | 3145.99000 | 19.5520 | 61494.3400 | 3145.17001 2014-04-20 14:22:00 | 3145.45000 | 3146.00000 | 3145.03000 | 3145.03000 | 12.4930 | 39299.6900 | 3145.74001 2014-04-20 14:23:00 | 3145.03000 | 3148.00000 | 3145.03000 | 3146.04000 | 44.8090 | 141007.9600 | 3146.86999 2014-04-20 14:24:00 | 3146.04000 | 3147.00000 | 3146.04000 | 3146.93000 | 5.5030 | 17313.5100 | 3146.19001 2014-04-20 14:25:00 | 3146.05000 | 3149.00000 | 3145.96000 | 3148.87000 | 67.8301 | 213429.9700 | 3146.54000 2014-04-20 14:26:00 | 3148.86000 | 3148.86000 | 3146.00000 | 3147.64000 | 61.9481 | 194994.6300 | 3147.70996 2014-04-20 14:27:00 | 3146.88000 | 3153.43000 | 3146.06000 | 3150.39000 | 129.0921 | 406509.9000 | 3148.99009 2014-04-20 14:28:00 | 3154.00000 | 3155.16000 | 3151.20000 | 3153.63000 | 94.6610 | 298539.0500 | 3153.77003 2014-04-20 14:29:00 | 3154.58000 | 3154.74000 | 3148.39000 | 3150.14000 | 100.4741 | 316644.1900 | 3151.50013 2014-04-20 14:30:00 | 3149.49000 | 3155.00000 | 3149.15000 | 3149.50000 | 71.8930 | 226488.2700 | 3150.35007 2014-04-20 14:31:00 | 3149.50000 | 3149.50000 | 3147.00000 | 3147.00000 | 81.3449 | 256073.6900 | 3147.99987 2014-04-20 14:32:00 | 3147.90000 | 3148.00000 | 3145.01000 | 3145.05000 | 35.1240 | 110496.3900 | 3145.89005 2014-04-20 14:33:00 | 3145.95000 | 3146.35000 | 3145.00000 | 3145.94000 | 99.4530 | 312840.5000 | 3145.61010 2014-04-20 14:34:00 | 3145.10000 | 3145.70000 | 3145.00000 | 3145.00000 | 58.5169 | 184038.0400 | 3145.03994 2014-04-20 14:35:00 | 3145.00000 | 3145.70000 | 3145.00000 | 3145.02000 | 28.1330 | 88483.3800 | 3145.18003 2014-04-20 14:36:00 | 3145.68000 | 3146.09000 | 3145.00000 | 3146.05000 | 23.7390 | 74674.1300 | 3145.62999 2014-04-20 14:37:00 | 3146.46000 | 3146.50000 | 3145.00000 | 3145.55000 | 33.3380 | 104867.4400 | 3145.57998 2014-04-20 14:38:00 | 3146.00000 | 3146.00000 | 3145.06000 | 3145.98000 | 8.8500 | 27837.8200 | 3145.52000 2014-04-20 14:39:00 | 3145.10000 | 3145.10000 | 3145.00000 | 3145.00000 | 12.5000 | 39312.9500 | 3145.04000 2014-04-20 14:40:00 | 3145.00000 | 3145.45000 | 3145.00000 | 3145.00000 | 57.5699 | 181059.7700 | 3145.04000 2014-04-20 14:41:00 | 3145.00000 | 3146.50000 | 3145.00000 | 3145.67000 | 56.7991 | 178646.6700 | 3145.23998 2014-04-20 14:42:00 | 3145.41000 | 3146.50000 | 3145.00000 | 3145.01000 | 23.5080 | 73941.5800 | 3145.37999 2014-04-20 14:43:00 | 3145.03000 | 3145.48000 | 3145.01000 | 3145.01000 | 5.5430 | 17432.9400 | 3145.04001 2014-04-20 14:44:00 | 3145.48000 | 3145.50000 | 3145.01000 | 3145.50000 | 13.0290 | 40978.1700 | 3145.15000 2014-04-20 14:45:00 | 3145.49000 | 3146.51000 | 3142.75000 | 3144.98000 | 269.0818 | 846302.7900 | 3145.15016 2014-04-20 14:46:00 | 3144.93000 | 3145.00000 | 3132.24000 | 3137.81000 | 123.3702 | 387705.6000 | 3142.62001 2014-04-20 14:47:00 | 3135.40000 | 3144.33000 | 3133.73000 | 3138.80000 | 74.3711 | 233385.3900 | 3138.12003 2014-04-20 14:48:00 | 3138.77000 | 3141.77000 | 3137.06000 | 3139.95000 | 178.3762 | 559990.7000 | 3139.37979 2014-04-20 14:49:00 | 3139.98000 | 3142.60000 | 3138.23000 | 3142.25000 | 38.7390 | 121631.0900 | 3139.75999 2014-04-20 14:50:00 | 3140.26000 | 3142.00000 | 3138.03000 | 3139.42000 | 98.2141 | 308306.8200 | 3139.13013 2014-04-20 14:51:00 | 3139.94000 | 3140.24000 | 3135.63000 | 3139.64000 | 58.9169 | 184875.3900 | 3137.89994 2014-04-20 14:52:00 | 3137.00000 | 3137.03000 | 3132.00000 | 3133.00000 | 112.8641 | 353736.4300 | 3134.18015 2014-04-20 14:53:00 | 3133.26000 | 3138.18000 | 3131.10000 | 3136.00000 | 73.4210 | 230102.2800 | 3134.01002 2014-04-20 14:54:00 | 3135.00000 | 3135.96000 | 3132.75000 | 3135.85000 | 107.0129 | 335414.7000 | 3134.34010 2014-04-20 14:55:00 | 3134.04000 | 3135.77000 | 3134.02000 | 3134.19000 | 52.7670 | 165409.0900 | 3134.70995 2014-04-20 14:56:00 | 3134.75000 | 3135.21000 | 3134.63000 | 3135.19000 | 9.6280 | 30182.8900 | 3134.90999 2014-04-20 14:57:00 | 3134.71000 | 3137.00000 | 3134.63000 | 3136.42000 | 103.9341 | 325912.3300 | 3135.76014 2014-04-20 14:58:00 | 3136.35000 | 3138.20000 | 3135.83000 | 3138.20000 | 95.3280 | 298989.4600 | 3136.42994 2014-04-20 14:59:00 | 3138.20000 | 3140.82000 | 3138.20000 | 3140.82000 | 55.8070 | 175197.2500 | 3139.33995 2014-04-20 15:00:00 | 3140.22000 | 3140.22000 | 3135.07000 | 3137.45000 | 65.5980 | 205763.2600 | 3136.72996 2014-04-20 15:01:00 | 3137.56000 | 3139.24000 | 3136.00000 | 3136.37000 | 64.8390 | 203479.8200 | 3138.22998 2014-04-20 15:02:00 | 3136.98000 | 3137.78000 | 3135.93000 | 3137.78000 | 48.0190 | 150602.3200 | 3136.30998 2014-04-20 15:03:00 | 3136.36000 | 3137.53000 | 3136.36000 | 3137.00000 | 4.6590 | 14614.0100 | 3136.73000 2014-04-20 15:04:00 | 3137.00000 | 3137.52000 | 3136.31000 | 3137.00000 | 3.9590 | 12419.3300 | 3136.99000 2014-04-20 15:05:00 | 3137.00000 | 3137.00000 | 3134.85000 | 3135.88000 | 57.2719 | 179575.0200 | 3135.48004 2014-04-20 15:06:00 | 3134.88000 | 3137.81000 | 3134.66000 | 3136.92000 | 69.2871 | 217280.0800 | 3135.93994 2014-04-20 15:07:00 | 3135.60000 | 3136.08000 | 3134.02000 | 3134.15000 | 24.4690 | 76717.1500 | 3135.27999 2014-04-20 15:08:00 | 3134.82000 | 3137.00000 | 3134.35000 | 3137.00000 | 17.5040 | 54895.3500 | 3136.16002 2014-04-20 15:09:00 | 3135.52000 | 3138.32000 | 3135.50000 | 3138.32000 | 9.3540 | 29338.6800 | 3136.48001 2014-04-20 15:10:00 | 3138.96000 | 3140.82000 | 3137.02000 | 3140.82000 | 21.8640 | 68610.5400 | 3138.06003 2014-04-20 15:11:00 | 3139.16000 | 3139.86000 | 3137.62000 | 3138.49000 | 71.1659 | 223356.4600 | 3138.52991 2014-04-20 15:12:00 | 3138.26000 | 3139.05000 | 3137.68000 | 3138.11000 | 64.1021 | 201180.5600 | 3138.44004 2014-04-20 15:13:00 | 3138.53000 | 3139.16000 | 3137.96000 | 3139.16000 | 29.1210 | 91399.9700 | 3138.63001 2014-04-20 15:14:00 | 3139.13000 | 3140.00000 | 3138.00000 | 3140.00000 | 22.2530 | 69855.7900 | 3139.16002 2014-04-20 15:15:00 | 3140.00000 | 3142.00000 | 3139.98000 | 3141.98000 | 71.4421 | 224428.1800 | 3141.40005 2014-04-20 15:16:00 | 3141.19000 | 3142.13000 | 3138.05000 | 3138.98000 | 42.9579 | 134904.2400 | 3140.37997 2014-04-20 15:17:00 | 3139.13000 | 3139.65000 | 3135.97000 | 3139.29000 | 86.9961 | 273014.5900 | 3138.23989 2014-04-20 15:18:00 | 3138.91000 | 3139.20000 | 3136.57000 | 3139.20000 | 60.8940 | 191073.0800 | 3137.80008 2014-04-20 15:19:00 | 3137.23000 | 3137.59000 | 3136.33000 | 3136.33000 | 67.1110 | 210524.6800 | 3136.96002 2014-04-20 15:20:00 | 3136.70000 | 3139.46000 | 3136.30000 | 3139.46000 | 22.5430 | 70717.6300 | 3137.01002 2014-04-20 15:21:00 | 3137.35000 | 3137.35000 | 3136.88000 | 3136.88000 | 1.0000 | 3137.1300 | 3137.13000 2014-04-20 15:22:00 | 3137.96000 | 3137.96000 | 3136.70000 | 3136.70000 | 51.3559 | 161124.0700 | 3137.39993 2014-04-20 15:23:00 | 3135.63000 | 3135.94000 | 3134.22000 | 3134.22000 | 23.2150 | 72788.6400 | 3135.40996 2014-04-20 15:24:00 | 3134.82000 | 3135.58000 | 3133.96000 | 3134.94000 | 49.2901 | 154495.2900 | 3134.41000 2014-04-20 15:25:00 | 3134.94000 | 3134.94000 | 3134.79000 | 3134.79000 | 1.3600 | 4263.5100 | 3134.93000 2014-04-20 15:26:00 | 3134.00000 | 3134.00000 | 3130.00000 | 3130.00000 | 106.7300 | 334173.7900 | 3131.02000 2014-04-20 15:27:00 | 3130.00000 | 3130.01000 | 3122.91000 | 3122.91000 | 99.3032 | 310431.5900 | 3126.10010 2014-04-20 15:28:00 | 3122.91000 | 3127.93000 | 3121.11000 | 3124.44000 | 115.2590 | 359991.8600 | 3123.32996 2014-04-20 15:29:00 | 3124.44000 | 3126.78000 | 3121.38000 | 3123.19000 | 68.2970 | 213352.2700 | 3123.88993 2014-04-20 15:30:00 | 3123.17000 | 3124.84000 | 3120.88000 | 3121.53000 | 110.6231 | 345316.5300 | 3121.56011 2014-04-20 15:31:00 | 3121.55000 | 3124.00000 | 3121.55000 | 3122.14000 | 19.5370 | 61018.8100 | 3123.23998 2014-04-20 15:32:00 | 3121.96000 | 3122.05000 | 3120.00000 | 3120.45000 | 103.1790 | 321974.3300 | 3120.53997 2014-04-20 15:33:00 | 3120.83000 | 3123.88000 | 3120.10000 | 3123.32000 | 63.3980 | 197899.4400 | 3121.53996 2014-04-20 15:34:00 | 3122.93000 | 3123.40000 | 3120.20000 | 3123.40000 | 41.3901 | 129198.6500 | 3121.49000 2014-04-20 15:35:00 | 3123.38000 | 3125.00000 | 3120.11000 | 3124.88000 | 51.3280 | 160358.9300 | 3124.19997 2014-04-20 15:36:00 | 3124.88000 | 3125.00000 | 3121.00000 | 3121.00000 | 47.7181 | 149076.0000 | 3124.09997 2014-04-20 15:37:00 | 3123.70000 | 3124.17000 | 3121.61000 | 3123.79000 | 29.3920 | 91786.8600 | 3122.85002 2014-04-20 15:38:00 | 3123.79000 | 3124.71000 | 3120.12000 | 3120.12000 | 52.4290 | 163727.4100 | 3122.83998 2014-04-20 15:39:00 | 3121.76000 | 3124.67000 | 3121.76000 | 3122.96000 | 33.0730 | 103299.6100 | 3123.38003 2014-04-20 15:40:00 | 3122.01000 | 3122.01000 | 3119.90000 | 3119.90000 | 68.5130 | 213778.9700 | 3120.27007 2014-04-20 15:41:00 | 3119.90000 | 3121.45000 | 3118.12000 | 3121.03000 | 73.7080 | 230001.4500 | 3120.43995 2014-04-20 15:42:00 | 3121.03000 | 3124.41000 | 3120.00000 | 3120.53000 | 35.7760 | 111634.9700 | 3120.38995 2014-04-20 15:43:00 | 3122.86000 | 3123.14000 | 3121.14000 | 3122.09000 | 45.3700 | 141659.6500 | 3122.32000 2014-04-20 15:44:00 | 3122.98000 | 3124.00000 | 3120.00000 | 3124.00000 | 42.4109 | 132413.3200 | 3122.15001 2014-04-20 15:45:00 | 3124.00000 | 3124.00000 | 3120.94000 | 3122.24000 | 77.2589 | 241249.4000 | 3122.60997 2014-04-20 15:46:00 | 3123.03000 | 3123.96000 | 3122.34000 | 3123.96000 | 37.2621 | 116358.9500 | 3122.72002 2014-04-20 15:47:00 | 3123.15000 | 3123.79000 | 3121.26000 | 3123.00000 | 33.4600 | 104482.3000 | 3122.60000 2014-04-20 15:48:00 | 3122.89000 | 3122.89000 | 3120.00000 | 3120.00000 | 77.2160 | 240995.7600 | 3121.05990 2014-04-20 15:49:00 | 3120.01000 | 3121.25000 | 3115.00000 | 3117.78000 | 131.8930 | 411205.4700 | 3117.72013 2014-04-20 15:50:00 | 3117.75000 | 3118.29000 | 3113.85000 | 3113.85000 | 53.1040 | 165468.7800 | 3115.94007 2014-04-20 15:51:00 | 3113.82000 | 3118.35000 | 3111.00000 | 3116.36000 | 46.5100 | 144952.2000 | 3116.58000 2014-04-20 15:52:00 | 3116.24000 | 3116.24000 | 3103.00000 | 3105.06000 | 140.1698 | 435832.9100 | 3109.31999 2014-04-20 15:53:00 | 3105.06000 | 3108.84000 | 3101.05000 | 3101.99000 | 104.5950 | 324635.6900 | 3103.73983 2014-04-20 15:54:00 | 3106.21000 | 3109.00000 | 3095.00000 | 3105.65000 | 238.6052 | 740219.9400 | 3102.27963 2014-04-20 15:55:00 | 3105.60000 | 3105.60000 | 3101.27000 | 3102.21000 | 59.2110 | 183703.3000 | 3102.52002 2014-04-20 15:56:00 | 3102.22000 | 3105.57000 | 3102.01000 | 3103.14000 | 32.8190 | 101877.5100 | 3104.21999 2014-04-20 15:57:00 | 3103.19000 | 3105.00000 | 3101.27000 | 3104.83000 | 44.0130 | 136647.9600 | 3104.72004 2014-04-20 15:58:00 | 3103.02000 | 3105.00000 | 3101.27000 | 3101.27000 | 49.2830 | 152949.2500 | 3103.49005 2014-04-20 15:59:00 | 3101.27000 | 3105.00000 | 3101.27000 | 3102.97000 | 142.8188 | 443335.3700 | 3104.17995 2014-04-20 16:00:00 | 3102.69000 | 3102.95000 | 3093.11000 | 3094.94000 | 84.1861 | 260968.5800 | 3099.89989 2014-04-20 16:01:00 | 3094.92000 | 3095.00000 | 3088.00000 | 3088.97000 | 120.4188 | 372259.1800 | 3091.36995 2014-04-20 16:02:00 | 3089.00000 | 3095.12000 | 3088.97000 | 3093.93000 | 45.6040 | 141004.0100 | 3091.92006 2014-04-20 16:03:00 | 3092.97000 | 3105.00000 | 3091.00000 | 3095.83000 | 67.3341 | 208558.6400 | 3097.37009 2014-04-20 16:04:00 | 3095.25000 | 3100.00000 | 3090.00000 | 3097.89000 | 32.8460 | 101760.1700 | 3098.09996 2014-04-20 16:05:00 | 3097.03000 | 3100.00000 | 3091.01000 | 3093.35000 | 39.0330 | 120847.7600 | 3096.04004 2014-04-20 16:06:00 | 3094.18000 | 3099.50000 | 3092.00000 | 3093.98000 | 33.0410 | 102239.6200 | 3094.33001 2014-04-20 16:07:00 | 3098.74000 | 3098.74000 | 3092.00000 | 3094.98000 | 73.2271 | 226571.9400 | 3094.09993 2014-04-20 16:08:00 | 3097.20000 | 3102.51000 | 3094.98000 | 3099.66000 | 33.5520 | 103972.9200 | 3098.86002 2014-04-20 16:09:00 | 3102.30000 | 3108.00000 | 3090.01000 | 3096.33000 | 69.0860 | 214350.3900 | 3102.65991 2014-04-20 16:10:00 | 3093.08000 | 3099.11000 | 3093.08000 | 3096.87000 | 52.8481 | 163620.3100 | 3096.04997 2014-04-20 16:11:00 | 3096.69000 | 3098.50000 | 3095.00000 | 3098.31000 | 21.2330 | 65759.6100 | 3097.05002 2014-04-20 16:12:00 | 3098.33000 | 3098.90000 | 3098.00000 | 3098.33000 | 6.1010 | 18904.0100 | 3098.51000 2014-04-20 16:13:00 | 3097.97000 | 3097.97000 | 3094.98000 | 3095.93000 | 38.4370 | 118985.8800 | 3095.60996 2014-04-20 16:14:00 | 3097.94000 | 3098.00000 | 3093.00000 | 3094.91000 | 57.2660 | 177281.2700 | 3095.74993 2014-04-20 16:15:00 | 3092.02000 | 3094.73000 | 3085.00000 | 3085.00000 | 70.1021 | 216570.5100 | 3089.36005 2014-04-20 16:16:00 | 3084.72000 | 3092.25000 | 3080.01000 | 3085.02000 | 96.7609 | 298557.6500 | 3085.52003 2014-04-20 16:17:00 | 3085.13000 | 3085.13000 | 3074.01000 | 3080.46000 | 119.3672 | 367616.3300 | 3079.70989 2014-04-20 16:18:00 | 3079.16000 | 3081.32000 | 3078.69000 | 3079.00000 | 16.3600 | 50380.2000 | 3079.47000 2014-04-20 16:19:00 | 3078.71000 | 3079.00000 | 3070.00000 | 3073.16000 | 75.5990 | 232399.5800 | 3074.10997 2014-04-20 16:20:00 | 3070.02000 | 3072.95000 | 3060.00000 | 3060.02000 | 132.6750 | 406569.1900 | 3064.39978 2014-04-20 16:21:00 | 3060.00000 | 3066.00000 | 3060.00000 | 3065.98000 | 65.8520 | 201558.6200 | 3060.78004 2014-04-20 16:22:00 | 3066.00000 | 3079.00000 | 3066.00000 | 3073.58000 | 60.1581 | 184922.2900 | 3073.93996 2014-04-20 16:23:00 | 3077.92000 | 3077.92000 | 3062.66000 | 3062.66000 | 19.7350 | 60586.0300 | 3069.97997 2014-04-20 16:24:00 | 3060.20000 | 3066.14000 | 3055.00000 | 3063.48000 | 147.8759 | 452318.4500 | 3058.76980 2014-04-20 16:25:00 | 3063.43000 | 3065.87000 | 3055.00000 | 3056.07000 | 72.0639 | 220559.4800 | 3060.61009 2014-04-20 16:26:00 | 3058.88000 | 3064.00000 | 3058.02000 | 3062.77000 | 69.6891 | 213320.3600 | 3061.02998 2014-04-20 16:27:00 | 3064.04000 | 3069.00000 | 3064.00000 | 3067.00000 | 44.2900 | 135778.6700 | 3065.67000 2014-04-20 16:28:00 | 3067.03000 | 3070.60000 | 3066.04000 | 3070.57000 | 37.9070 | 116321.9300 | 3068.60996 2014-04-20 16:29:00 | 3070.60000 | 3079.00000 | 3070.60000 | 3076.17000 | 32.1980 | 99066.9100 | 3076.79998 2014-04-20 16:30:00 | 3076.20000 | 3079.00000 | 3075.93000 | 3075.93000 | 20.1340 | 61962.0400 | 3077.48003 2014-04-20 16:31:00 | 3072.36000 | 3075.79000 | 3065.66000 | 3068.91000 | 8.8220 | 27089.7700 | 3070.71001 2014-04-20 16:32:00 | 3068.00000 | 3074.00000 | 3065.01000 | 3073.94000 | 43.1759 | 132500.0500 | 3068.83994 2014-04-20 16:33:00 | 3073.92000 | 3074.00000 | 3070.28000 | 3073.98000 | 21.6260 | 66440.3900 | 3072.24997 2014-04-20 16:34:00 | 3073.98000 | 3076.00000 | 3061.00000 | 3072.53000 | 95.3491 | 292245.0300 | 3064.99997 2014-04-20 16:35:00 | 3072.49000 | 3074.39000 | 3060.00000 | 3066.26000 | 56.7720 | 174072.6700 | 3066.17004 2014-04-20 16:36:00 | 3066.28000 | 3066.30000 | 3061.00000 | 3064.51000 | 49.1610 | 150600.2300 | 3063.41002 2014-04-20 16:37:00 | 3063.22000 | 3070.00000 | 3062.21000 | 3066.94000 | 64.0811 | 196511.1000 | 3066.60002 2014-04-20 16:38:00 | 3066.96000 | 3070.00000 | 3064.15000 | 3065.66000 | 29.0950 | 89215.8500 | 3066.35995 2014-04-20 16:39:00 | 3066.00000 | 3066.00000 | 3064.14000 | 3065.02000 | 15.3640 | 47094.8400 | 3065.27002 2014-04-20 16:40:00 | 3065.00000 | 3069.62000 | 3065.00000 | 3066.11000 | 30.4970 | 93504.3800 | 3066.01997 2014-04-20 16:41:00 | 3067.03000 | 3071.62000 | 3067.00000 | 3071.62000 | 57.2910 | 175850.1900 | 3069.42002 2014-04-20 16:42:00 | 3070.62000 | 3070.62000 | 3068.97000 | 3070.01000 | 24.6340 | 75630.7800 | 3070.18003 2014-04-20 16:43:00 | 3073.81000 | 3079.40000 | 3070.01000 | 3078.11000 | 62.5751 | 192385.2400 | 3074.46990 2014-04-20 16:44:00 | 3073.86000 | 3076.86000 | 3069.06000 | 3070.99000 | 95.9509 | 294747.7900 | 3071.86003 2014-04-20 16:45:00 | 3068.97000 | 3070.00000 | 3064.01000 | 3070.00000 | 71.3899 | 218927.9400 | 3066.65000 2014-04-20 16:46:00 | 3074.90000 | 3095.00000 | 3074.88000 | 3090.00000 | 102.9529 | 317806.4600 | 3086.91010 2014-04-20 16:47:00 | 3089.97000 | 3090.00000 | 3082.00000 | 3084.09000 | 41.3720 | 127639.1300 | 3085.16003 2014-04-20 16:48:00 | 3084.10000 | 3084.18000 | 3079.00000 | 3082.96000 | 78.2180 | 240990.5000 | 3081.00995 2014-04-20 16:49:00 | 3084.39000 | 3089.93000 | 3084.39000 | 3088.00000 | 25.7350 | 79445.1400 | 3087.04996 2014-04-20 16:50:00 | 3088.00000 | 3088.00000 | 3084.39000 | 3085.00000 | 53.9070 | 166344.1400 | 3085.75995 2014-04-20 16:51:00 | 3085.23000 | 3088.87000 | 3085.23000 | 3088.87000 | 43.4681 | 134165.0100 | 3086.51997 2014-04-20 16:52:00 | 3088.04000 | 3093.40000 | 3087.85000 | 3093.40000 | 29.2180 | 90249.9900 | 3088.84998 2014-04-20 16:53:00 | 3088.17000 | 3094.02000 | 3088.17000 | 3091.95000 | 43.9910 | 136012.3100 | 3091.82001 2014-04-20 16:54:00 | 3092.78000 | 3096.00000 | 3091.00000 | 3094.65000 | 72.6519 | 224784.9400 | 3094.00004 2014-04-20 16:55:00 | 3091.45000 | 3108.00000 | 3091.45000 | 3101.90000 | 63.0560 | 195383.4700 | 3098.56992 2014-04-20 16:56:00 | 3100.97000 | 3102.00000 | 3093.00000 | 3093.03000 | 109.1679 | 338340.8300 | 3099.26993 2014-04-20 16:57:00 | 3093.03000 | 3099.39000 | 3093.03000 | 3098.94000 | 29.8470 | 92458.2400 | 3097.73997 2014-04-20 16:58:00 | 3098.94000 | 3102.78000 | 3096.59000 | 3096.60000 | 37.5069 | 116265.5400 | 3099.83996 2014-04-20 16:59:00 | 3096.59000 | 3099.43000 | 3093.00000 | 3096.82000 | 28.6050 | 88562.3900 | 3096.04995 2014-04-20 17:00:00 | 3096.82000 | 3096.95000 | 3085.00000 | 3093.08000 | 47.5499 | 147153.7700 | 3094.72000 2014-04-20 17:01:00 | 3093.98000 | 3093.98000 | 3088.23000 | 3091.71000 | 15.0090 | 46390.9900 | 3090.88000 2014-04-20 17:02:00 | 3092.72000 | 3092.72000 | 3086.31000 | 3089.42000 | 20.9200 | 64637.9600 | 3089.77000 2014-04-20 17:03:00 | 3090.27000 | 3091.74000 | 3087.74000 | 3087.74000 | 24.6890 | 76270.3500 | 3089.23999 2014-04-20 17:04:00 | 3085.09000 | 3087.36000 | 3085.00000 | 3085.64000 | 30.1890 | 93163.5700 | 3086.00999 2014-04-20 17:05:00 | 3086.68000 | 3086.68000 | 3084.39000 | 3084.39000 | 19.1150 | 58980.9300 | 3085.58003 2014-04-20 17:06:00 | 3083.45000 | 3086.69000 | 3077.00000 | 3080.45000 | 53.7700 | 165651.5100 | 3080.74000 2014-04-20 17:07:00 | 3081.70000 | 3083.62000 | 3080.67000 | 3083.62000 | 13.4370 | 41413.3600 | 3082.03999 2014-04-20 17:08:00 | 3083.93000 | 3090.07000 | 3083.91000 | 3086.06000 | 29.4180 | 90775.5700 | 3085.71998 2014-04-20 17:09:00 | 3085.12000 | 3085.12000 | 3078.60000 | 3080.92000 | 42.2381 | 130178.1000 | 3082.00997 2014-04-20 17:10:00 | 3080.92000 | 3083.00000 | 3079.06000 | 3082.69000 | 25.3260 | 78048.6100 | 3081.75997 2014-04-20 17:11:00 | 3083.15000 | 3085.90000 | 3083.13000 | 3085.03000 | 13.7150 | 42309.7500 | 3084.91998 2014-04-20 17:12:00 | 3085.00000 | 3086.08000 | 3085.00000 | 3086.08000 | 1.8120 | 5590.4700 | 3085.25000 2014-04-20 17:13:00 | 3086.32000 | 3090.03000 | 3085.00000 | 3085.94000 | 44.6320 | 137742.8100 | 3086.19003 2014-04-20 17:14:00 | 3086.35000 | 3090.95000 | 3086.35000 | 3090.21000 | 32.9120 | 101694.1400 | 3089.88002 2014-04-20 17:15:00 | 3089.48000 | 3090.95000 | 3089.27000 | 3089.30000 | 10.1310 | 31301.7200 | 3089.70000 2014-04-20 17:16:00 | 3086.26000 | 3087.87000 | 3086.00000 | 3086.09000 | 21.4430 | 66180.5400 | 3086.35002 2014-04-20 17:17:00 | 3086.19000 | 3086.34000 | 3086.00000 | 3086.34000 | 28.9290 | 89277.2800 | 3086.07999 2014-04-20 17:18:00 | 3088.59000 | 3089.30000 | 3085.00000 | 3085.00000 | 53.4250 | 164861.9400 | 3085.85991 2014-04-20 17:19:00 | 3085.73000 | 3085.73000 | 3085.00000 | 3085.00000 | 8.4060 | 25934.0300 | 3085.17999 2014-04-20 17:20:00 | 3085.00000 | 3085.37000 | 3079.00000 | 3085.00000 | 27.4740 | 84738.8600 | 3084.33004 2014-04-20 17:21:00 | 3084.00000 | 3086.49000 | 3080.71000 | 3083.00000 | 23.4540 | 72364.6900 | 3085.39003 2014-04-20 17:22:00 | 3084.09000 | 3089.43000 | 3080.20000 | 3088.46000 | 35.0790 | 108284.7500 | 3086.87999 2014-04-20 17:23:00 | 3090.73000 | 3090.73000 | 3085.00000 | 3085.00000 | 13.2190 | 40838.0700 | 3089.35000 2014-04-20 17:24:00 | 3085.88000 | 3087.82000 | 3085.03000 | 3087.13000 | 40.7230 | 125685.2900 | 3086.35004 2014-04-20 17:25:00 | 3086.64000 | 3087.92000 | 3086.64000 | 3087.11000 | 18.4930 | 57097.8800 | 3087.54002 2014-04-20 17:26:00 | 3083.86000 | 3090.00000 | 3082.12000 | 3086.05000 | 41.5440 | 128155.2900 | 3084.81005 2014-04-20 17:27:00 | 3086.05000 | 3088.00000 | 3086.00000 | 3088.00000 | 31.9770 | 98703.5500 | 3086.69997 2014-04-20 17:28:00 | 3089.18000 | 3091.26000 | 3088.22000 | 3089.18000 | 10.2140 | 31550.6400 | 3088.96001 2014-04-20 17:29:00 | 3090.02000 | 3092.00000 | 3090.00000 | 3090.02000 | 12.4740 | 38547.3800 | 3090.22002 2014-04-20 17:30:00 | 3091.83000 | 3091.88000 | 3091.00000 | 3091.00000 | 22.9860 | 71053.8400 | 3091.17997 2014-04-20 17:31:00 | 3091.00000 | 3091.02000 | 3090.99999 | 3091.00000 | 7.2850 | 22517.9400 | 3090.99999 2014-04-20 17:32:00 | 3091.00000 | 3091.00000 | 3090.99999 | 3091.00000 | 14.0580 | 43453.2800 | 3090.99999 2014-04-20 17:33:00 | 3091.00000 | 3122.12000 | 3091.00000 | 3122.11000 | 76.3560 | 237374.0900 | 3108.77990 2014-04-20 17:34:00 | 3122.12000 | 3125.00000 | 3080.00000 | 3104.94000 | 54.6100 | 169785.2200 | 3109.05000 2014-04-20 17:35:00 | 3104.29000 | 3110.00000 | 3103.96000 | 3107.52000 | 32.1360 | 99856.5400 | 3107.30996 2014-04-20 17:36:00 | 3106.68000 | 3108.42000 | 3098.76000 | 3104.93000 | 53.9609 | 167508.2200 | 3104.25002 2014-04-20 17:37:00 | 3104.07000 | 3120.00000 | 3092.00000 | 3108.24000 | 38.2790 | 118873.4600 | 3105.44999 2014-04-20 17:38:00 | 3108.26000 | 3112.61000 | 3108.26000 | 3111.90000 | 21.9970 | 68440.0000 | 3111.32998 2014-04-20 17:39:00 | 3109.74000 | 3113.95000 | 3109.74000 | 3110.54000 | 51.4369 | 160017.6800 | 3110.94995 2014-04-20 17:40:00 | 3110.54000 | 3114.17000 | 3110.52000 | 3111.87000 | 18.7180 | 58251.6700 | 3112.06999 2014-04-20 17:41:00 | 3112.51000 | 3113.00000 | 3111.38000 | 3111.44000 | 8.3720 | 26053.2400 | 3111.95001 2014-04-20 17:42:00 | 3111.27000 | 3120.00000 | 3111.27000 | 3115.16000 | 35.4470 | 110331.7400 | 3112.57997 2014-04-20 17:43:00 | 3115.41000 | 3124.72000 | 3115.16000 | 3124.72000 | 57.5790 | 179654.0500 | 3120.12998 2014-04-20 17:44:00 | 3122.63000 | 3129.00000 | 3122.63000 | 3126.30000 | 37.2029 | 116281.1600 | 3125.59004 2014-04-20 17:45:00 | 3127.89000 | 3128.98000 | 3126.30000 | 3128.00000 | 52.8971 | 165455.6500 | 3127.87995 2014-04-20 17:46:00 | 3128.00000 | 3128.00000 | 3122.25000 | 3122.25000 | 19.2010 | 59999.7000 | 3124.82001 2014-04-20 17:47:00 | 3122.26000 | 3125.00000 | 3118.00000 | 3119.38000 | 30.2770 | 94462.2800 | 3119.93997 2014-04-20 17:48:00 | 3124.45000 | 3124.45000 | 3119.24000 | 3123.85000 | 19.2680 | 60158.1200 | 3122.17999 2014-04-20 17:49:00 | 3123.80000 | 3124.59000 | 3120.14000 | 3124.59000 | 45.8680 | 143224.3000 | 3122.52997 2014-04-20 17:50:00 | 3123.98000 | 3124.49000 | 3123.08000 | 3123.08000 | 14.2480 | 44500.9300 | 3123.30999 2014-04-20 17:51:00 | 3124.51000 | 3126.53000 | 3123.45000 | 3126.53000 | 16.0330 | 50106.8100 | 3125.23002 2014-04-20 17:52:00 | 3123.44000 | 3127.76000 | 3123.44000 | 3124.00000 | 18.0510 | 56416.4200 | 3125.39001 2014-04-20 17:53:00 | 3124.80000 | 3124.80000 | 3122.48000 | 3122.48000 | 1.7500 | 5466.8900 | 3123.94000 2014-04-20 17:54:00 | 3120.72000 | 3120.75000 | 3117.00000 | 3117.00000 | 25.9300 | 80866.9800 | 3118.66000 2014-04-20 17:55:00 | 3117.00000 | 3120.36000 | 3116.17000 | 3116.85000 | 49.4700 | 154243.4800 | 3117.92000 2014-04-20 17:56:00 | 3115.92000 | 3116.81000 | 3113.83000 | 3114.72000 | 12.5020 | 38938.8900 | 3114.61001 2014-04-20 17:57:00 | 3114.72000 | 3115.91000 | 3106.66000 | 3114.96000 | 37.4449 | 116500.5800 | 3111.24994 2014-04-20 17:58:00 | 3106.93000 | 3106.93000 | 3106.67000 | 3106.67000 | 7.7500 | 24078.6800 | 3106.93000 2014-04-20 17:59:00 | 3110.79000 | 3114.98000 | 3105.00000 | 3114.92000 | 43.2550 | 134614.4400 | 3112.10993 2014-04-20 18:00:00 | 3113.33000 | 3114.70000 | 3112.00000 | 3114.28000 | 25.0730 | 78060.9100 | 3113.35002 2014-04-20 18:01:00 | 3114.35000 | 3115.00000 | 3112.00000 | 3114.68000 | 49.4941 | 154085.4000 | 3113.21006 2014-04-20 18:02:00 | 3114.68000 | 3114.68000 | 3112.11000 | 3112.28000 | 17.8090 | 55438.2600 | 3112.93999 2014-04-20 18:03:00 | 3112.28000 | 3112.28000 | 3105.00000 | 3105.00000 | 3.3460 | 10399.8300 | 3108.14000 2014-04-20 18:04:00 | 3110.68000 | 3110.68000 | 3105.00000 | 3105.02000 | 16.4090 | 50997.2500 | 3107.87999 2014-04-20 18:05:00 | 3106.76000 | 3111.75000 | 3105.00000 | 3111.54000 | 30.2460 | 94023.8500 | 3108.63996 2014-04-20 18:06:00 | 3107.05000 | 3111.62000 | 3107.05000 | 3107.90000 | 32.0760 | 99782.9800 | 3110.82996 2014-04-20 18:07:00 | 3108.00000 | 3111.55000 | 3107.00000 | 3111.52000 | 5.4280 | 16879.8800 | 3109.78000 2014-04-20 18:08:00 | 3111.55000 | 3119.76000 | 3111.48000 | 3116.31000 | 62.0960 | 193420.9500 | 3114.86992 2014-04-20 18:09:00 | 3116.00000 | 3116.00000 | 3111.66000 | 3112.18000 | 15.6710 | 48785.1800 | 3113.09000 2014-04-20 18:10:00 | 3112.99000 | 3117.95000 | 3112.07000 | 3117.76000 | 53.5890 | 166833.3000 | 3113.19998 2014-04-20 18:11:00 | 3115.00000 | 3118.01000 | 3115.00000 | 3116.63000 | 9.4530 | 29459.4900 | 3116.42001 2014-04-20 18:12:00 | 3116.64000 | 3118.73000 | 3112.76000 | 3112.76000 | 9.4090 | 29335.0100 | 3117.76000 2014-04-20 18:13:00 | 3112.81000 | 3115.92000 | 3105.00000 | 3112.94000 | 61.6119 | 191609.3200 | 3109.94004 2014-04-20 18:14:00 | 3112.95000 | 3112.99000 | 3110.00000 | 3112.99000 | 30.7860 | 95777.8300 | 3111.07996 2014-04-20 18:15:00 | 3112.99000 | 3119.31000 | 3110.35000 | 3119.31000 | 56.7461 | 176761.1400 | 3114.94993 2014-04-20 18:16:00 | 3119.31000 | 3120.00000 | 3108.16000 | 3116.97000 | 59.9990 | 186973.7600 | 3116.27998 2014-04-20 18:17:00 | 3116.37000 | 3116.37000 | 3109.61000 | 3113.48000 | 15.4340 | 48060.0000 | 3113.90002 2014-04-20 18:18:00 | 3115.00000 | 3115.00000 | 3110.36000 | 3112.06000 | 26.0670 | 81094.4100 | 3110.99997 2014-04-20 18:19:00 | 3111.32000 | 3115.00000 | 3111.32000 | 3113.52000 | 7.4970 | 23348.2600 | 3114.34999 2014-04-20 18:20:00 | 3113.52000 | 3116.43000 | 3111.84000 | 3113.71000 | 15.2410 | 47461.5400 | 3114.07000 2014-04-20 18:21:00 | 3114.17000 | 3124.16000 | 3114.14000 | 3124.16000 | 48.9590 | 152801.9500 | 3121.01998 2014-04-20 18:22:00 | 3124.68000 | 3126.00000 | 3120.71000 | 3125.00000 | 67.1539 | 209792.1700 | 3124.05008 2014-04-20 18:23:00 | 3124.97000 | 3125.00000 | 3121.17000 | 3122.32000 | 22.1350 | 69163.2600 | 3124.60996 2014-04-20 18:24:00 | 3124.97000 | 3125.15000 | 3123.38000 | 3125.15000 | 15.0980 | 47178.7300 | 3124.82999 2014-04-20 18:25:00 | 3125.92000 | 3130.00000 | 3125.92000 | 3128.89000 | 36.5950 | 114482.1800 | 3128.35994 2014-04-20 18:26:00 | 3129.99000 | 3130.00000 | 3124.85000 | 3126.88000 | 16.0520 | 50187.7100 | 3126.57001 2014-04-20 18:27:00 | 3125.28000 | 3129.00000 | 3125.05000 | 3125.38000 | 77.4510 | 242312.4200 | 3128.59002 2014-04-20 18:28:00 | 3127.46000 | 3136.00000 | 3125.00000 | 3131.59000 | 26.3810 | 82519.4400 | 3127.99001 2014-04-20 18:29:00 | 3131.61000 | 3135.83000 | 3130.72000 | 3131.48000 | 17.7820 | 55687.2300 | 3131.66001 2014-04-20 18:30:00 | 3132.22000 | 3132.47000 | 3130.60000 | 3131.68000 | 11.0290 | 34540.6400 | 3131.80000 2014-04-20 18:31:00 | 3131.72000 | 3132.95000 | 3130.88000 | 3132.08000 | 20.9580 | 65641.6800 | 3132.05999 2014-04-20 18:32:00 | 3132.04000 | 3134.21000 | 3126.83000 | 3130.03000 | 17.9760 | 56303.5500 | 3132.14998 2014-04-20 18:33:00 | 3130.57000 | 3134.98000 | 3129.37000 | 3131.78000 | 26.8570 | 84143.4900 | 3133.01997 2014-04-20 18:34:00 | 3132.00000 | 3132.05000 | 3130.03000 | 3131.85000 | 13.5810 | 42529.9000 | 3131.57000 2014-04-20 18:35:00 | 3131.82000 | 3134.00000 | 3131.40000 | 3134.00000 | 22.6600 | 70994.5200 | 3133.03000 2014-04-20 18:36:00 | 3134.00000 | 3136.00000 | 3133.12000 | 3136.00000 | 9.7180 | 30466.6900 | 3135.07999 2014-04-20 18:37:00 | 3135.22000 | 3135.57000 | 3131.23000 | 3131.80000 | 25.3590 | 79482.0300 | 3134.26999 2014-04-20 18:38:00 | 3132.96000 | 3135.00000 | 3132.89000 | 3133.24000 | 12.6030 | 39492.4200 | 3133.57001 2014-04-20 18:39:00 | 3134.97000 | 3134.97000 | 3132.09000 | 3132.09000 | 4.3780 | 13719.2000 | 3133.67000 2014-04-20 18:40:00 | 3132.16000 | 3135.55000 | 3132.00000 | 3135.41000 | 18.9130 | 59254.0800 | 3132.98002 2014-04-20 18:41:00 | 3132.00000 | 3132.71000 | 3126.97000 | 3127.03000 | 14.2410 | 44580.0800 | 3130.40000 2014-04-20 18:42:00 | 3127.03000 | 3130.07000 | 3124.82000 | 3125.45000 | 30.4370 | 95215.7300 | 3128.28997 2014-04-20 18:43:00 | 3125.45000 | 3126.21000 | 3117.14000 | 3121.63000 | 34.6900 | 108336.9400 | 3123.00000 2014-04-20 18:44:00 | 3121.50000 | 3126.19000 | 3120.00000 | 3120.11000 | 33.5180 | 104597.4700 | 3120.63998 2014-04-20 18:45:00 | 3120.14000 | 3125.00000 | 3120.00000 | 3124.97000 | 16.5140 | 51559.8200 | 3122.19002 2014-04-20 18:46:00 | 3124.49000 | 3125.00000 | 3121.41000 | 3121.49000 | 15.1060 | 47190.2400 | 3123.93998 2014-04-20 18:47:00 | 3124.94000 | 3129.00000 | 3121.55000 | 3125.78000 | 28.9240 | 90436.0500 | 3126.68004 2014-04-20 18:48:00 | 3128.49000 | 3133.00000 | 3124.03000 | 3130.36000 | 22.5590 | 70608.6600 | 3129.95999 2014-04-20 18:49:00 | 3130.36000 | 3131.34000 | 3125.00000 | 3126.52000 | 17.2780 | 54031.1900 | 3127.16999 2014-04-20 18:50:00 | 3125.81000 | 3127.89000 | 3125.15000 | 3127.76000 | 11.0230 | 34460.3600 | 3126.22001 2014-04-20 18:51:00 | 3127.59000 | 3127.59000 | 3126.02000 | 3126.02000 | 0.6400 | 2001.1900 | 3126.85000 2014-04-20 18:52:00 | 3126.92000 | 3127.35000 | 3126.27000 | 3127.15000 | 14.5990 | 45645.2900 | 3126.60000 2014-04-20 18:53:00 | 3127.28000 | 3129.97000 | 3126.30000 | 3129.97000 | 23.5590 | 73685.9000 | 3127.71999 2014-04-20 18:54:00 | 3129.10000 | 3133.00000 | 3126.30000 | 3131.11000 | 20.6790 | 64692.4000 | 3128.40999 2014-04-20 18:55:00 | 3131.18000 | 3136.02000 | 3131.16000 | 3132.72000 | 24.3050 | 76163.9800 | 3133.67996 2014-04-20 18:56:00 | 3132.72000 | 3132.75000 | 3128.00000 | 3131.88000 | 16.6760 | 52183.4000 | 3129.24998 2014-04-20 18:57:00 | 3129.44000 | 3132.09000 | 3128.01000 | 3129.09000 | 22.5370 | 70518.0600 | 3128.98998 2014-04-20 18:58:00 | 3128.58000 | 3128.58000 | 3128.00000 | 3128.01000 | 10.0000 | 31280.4000 | 3128.04000 2014-04-20 18:59:00 | 3128.41000 | 3128.73000 | 3126.33000 | 3127.15000 | 27.8980 | 87254.3800 | 3127.61998 2014-04-20 19:00:00 | 3127.10000 | 3127.46000 | 3125.15000 | 3125.63000 | 25.5550 | 79895.4600 | 3126.40996 2014-04-20 19:01:00 | 3132.73000 | 3132.73000 | 3125.15000 | 3126.96000 | 17.8490 | 55818.4900 | 3127.25999 2014-04-20 19:02:00 | 3127.50000 | 3129.55000 | 3127.26000 | 3127.26000 | 2.5900 | 8100.4800 | 3127.60000 2014-04-20 19:03:00 | 3128.92000 | 3128.92000 | 3125.00000 | 3125.15000 | 20.6520 | 64608.7700 | 3128.45001 2014-04-20 19:04:00 | 3125.55000 | 3125.55000 | 3124.37000 | 3124.37000 | 9.4870 | 29648.7100 | 3125.18999 2014-04-20 19:05:00 | 3128.90000 | 3130.97000 | 3125.87000 | 3128.40000 | 6.0600 | 18952.0700 | 3127.40000 2014-04-20 19:06:00 | 3128.00000 | 3134.81000 | 3125.93000 | 3134.12000 | 12.2180 | 38246.1500 | 3130.30999 2014-04-20 19:07:00 | 3131.25000 | 3131.25000 | 3129.35000 | 3130.83000 | 17.2820 | 54097.9400 | 3130.31001 2014-04-20 19:08:00 | 3133.50000 | 3133.50000 | 3126.70000 | 3130.77000 | 5.6400 | 17664.0400 | 3131.92000 2014-04-20 19:09:00 | 3130.86000 | 3130.86000 | 3127.06000 | 3127.06000 | 1.4970 | 4683.9400 | 3128.88000 2014-04-20 19:10:00 | 3126.46000 | 3133.46000 | 3126.46000 | 3133.46000 | 26.1300 | 81748.3000 | 3128.52000 2014-04-20 19:11:00 | 3133.46000 | 3133.46000 | 3129.08000 | 3129.65000 | 21.6650 | 67833.8300 | 3131.02997 2014-04-20 19:12:00 | 3128.09000 | 3128.59000 | 3126.52000 | 3128.54000 | 13.7760 | 43086.8800 | 3127.67998 2014-04-20 19:13:00 | 3129.10000 | 3132.99000 | 3129.10000 | 3129.87000 | 30.9200 | 96820.5100 | 3131.32000 2014-04-20 19:14:00 | 3130.11000 | 3132.48000 | 3130.11000 | 3132.48000 | 8.5810 | 26877.1700 | 3132.17000 2014-04-20 19:15:00 | 3131.72000 | 3133.17000 | 3124.03000 | 3130.83000 | 4.9780 | 15580.3600 | 3129.84000 2014-04-20 19:16:00 | 3130.83000 | 3130.83000 | 3125.09000 | 3127.21000 | 5.6110 | 17546.7400 | 3127.20000 2014-04-20 19:17:00 | 3127.16000 | 3127.17000 | 3125.30000 | 3125.30000 | 22.8270 | 71358.0000 | 3126.03998 2014-04-20 19:18:00 | 3125.30000 | 3125.30000 | 3123.69000 | 3124.90000 | 6.8690 | 21462.1300 | 3124.49000 2014-04-20 19:19:00 | 3123.27000 | 3123.27000 | 3123.27000 | 3123.27000 | 19.0000 | 59342.1300 | 3123.27000 2014-04-20 19:20:00 | 3123.46000 | 3125.04000 | 3123.24000 | 3123.61000 | 7.8180 | 24420.0300 | 3123.56000 2014-04-20 19:21:00 | 3122.35000 | 3124.54000 | 3122.16000 | 3123.30000 | 6.8170 | 21290.3100 | 3123.11999 2014-04-20 19:22:00 | 3123.24000 | 3125.26000 | 3123.24000 | 3124.95000 | 13.8540 | 43279.7800 | 3123.99002 2014-04-20 19:23:00 | 3124.98000 | 3125.30000 | 3123.93000 | 3125.30000 | 19.4880 | 60901.2300 | 3125.05999 2014-04-20 19:24:00 | 3128.80000 | 3129.40000 | 3122.23000 | 3122.23000 | 9.6950 | 30321.6000 | 3127.54998 2014-04-20 19:25:00 | 3125.55000 | 3125.69000 | 3123.77000 | 3125.27000 | 24.6050 | 76881.5900 | 3124.62996 2014-04-20 19:26:00 | 3125.19000 | 3125.22000 | 3125.17000 | 3125.19000 | 2.1300 | 6656.6500 | 3125.19000 2014-04-20 19:27:00 | 3127.50000 | 3128.97000 | 3127.50000 | 3128.49000 | 9.4920 | 29688.4400 | 3127.73001 2014-04-20 19:28:00 | 3127.72000 | 3127.72000 | 3127.71999 | 3127.72000 | 19.8990 | 62238.5000 | 3127.71999 2014-04-20 19:29:00 | 3128.46000 | 3129.02000 | 3128.46000 | 3129.02000 | 4.7500 | 14862.5700 | 3128.96000 2014-04-20 19:30:00 | 3129.99000 | 3129.99000 | 3122.91000 | 3123.61000 | 16.9630 | 53012.7200 | 3125.20002 2014-04-20 19:31:00 | 3126.28000 | 3126.28000 | 3123.85000 | 3125.68000 | 5.2360 | 16366.3000 | 3125.72999 2014-04-20 19:32:00 | 3125.37000 | 3128.35000 | 3124.71000 | 3125.57000 | 11.0240 | 34463.9900 | 3126.27001 2014-04-20 19:33:00 | 3127.15000 | 3127.84000 | 3126.02000 | 3127.45000 | 2.8950 | 9053.3500 | 3127.24000 2014-04-20 19:34:00 | 3125.31000 | 3126.68000 | 3124.46000 | 3126.59000 | 18.6460 | 58276.8300 | 3125.42998 2014-04-20 19:35:00 | 3125.58000 | 3125.58000 | 3123.47000 | 3124.82000 | 29.0390 | 90741.3900 | 3124.80999 2014-04-20 19:36:00 | 3123.70000 | 3125.06000 | 3123.70000 | 3125.06000 | 0.5730 | 1790.5600 | 3124.89000 2014-04-20 19:37:00 | 3124.22000 | 3124.25000 | 3124.08000 | 3124.21000 | 2.8660 | 8953.7800 | 3124.14000 2014-04-20 19:38:00 | 3126.01000 | 3129.21000 | 3124.45000 | 3124.83000 | 17.9950 | 56248.8400 | 3125.79997 2014-04-20 19:39:00 | 3122.18000 | 3124.63000 | 3122.18000 | 3122.58000 | 3.6580 | 11426.1700 | 3123.61000 2014-04-20 19:40:00 | 3123.67000 | 3123.95000 | 3122.68000 | 3123.95000 | 5.2360 | 16354.1200 | 3123.39999 2014-04-20 19:41:00 | 3126.08000 | 3126.08000 | 3123.34000 | 3123.66000 | 15.9670 | 49899.2100 | 3125.14998 2014-04-20 19:42:00 | 3123.92000 | 3125.46000 | 3123.92000 | 3125.46000 | 4.1000 | 12810.5900 | 3124.53000 2014-04-20 19:43:00 | 3124.13000 | 3124.91000 | 3122.93000 | 3122.93000 | 2.1290 | 6649.9000 | 3123.49000 2014-04-20 19:44:00 | 3122.91000 | 3122.91000 | 3119.52000 | 3119.52000 | 19.1940 | 59898.2300 | 3120.67002 2014-04-20 19:45:00 | 3118.00000 | 3118.78000 | 3117.87000 | 3118.78000 | 56.1520 | 175093.1500 | 3118.20004 2014-04-20 19:46:00 | 3118.67000 | 3118.68000 | 3115.83000 | 3115.83000 | 12.4650 | 38855.2200 | 3117.14998 2014-04-20 19:47:00 | 3115.77000 | 3116.33000 | 3115.77000 | 3116.33000 | 5.2510 | 16363.2700 | 3116.22000 2014-04-20 19:48:00 | 3115.36000 | 3119.27000 | 3115.36000 | 3118.84000 | 6.9020 | 21515.6600 | 3117.31000 2014-04-20 19:49:00 | 3118.88000 | 3121.25000 | 3114.74000 | 3117.67000 | 31.9020 | 99516.0600 | 3119.43002 2014-04-20 19:50:00 | 3117.72000 | 3117.72000 | 3117.72000 | 3117.72000 | 0.5270 | 1643.0400 | 3117.72000 2014-04-20 19:51:00 | 3115.36000 | 3115.41000 | 3113.38000 | 3115.36000 | 11.2920 | 35168.7200 | 3114.48001 2014-04-20 19:52:00 | 3115.50000 | 3117.93000 | 3115.50000 | 3116.01000 | 16.2460 | 50630.2400 | 3116.46998 2014-04-20 19:53:00 | 3116.41000 | 3117.01000 | 3116.41000 | 3116.95000 | 2.1600 | 6732.3300 | 3116.82000 2014-04-20 19:54:00 | 3115.11000 | 3115.68000 | 3114.66000 | 3114.96000 | 9.0620 | 28230.5000 | 3115.26001 2014-04-20 19:55:00 | 3113.02000 | 3113.02000 | 3113.02000 | 3113.02000 | 6.4000 | 19923.3300 | 3113.02000 2014-04-20 19:56:00 | 3114.18000 | 3114.18000 | 3114.18000 | 3114.18000 | 0.0200 | 62.2800 | 3114.18000 2014-04-20 19:57:00 | . | . | . | . | . | . | . 2014-04-20 19:58:00 | . | . | . | . | . | . | . 2014-04-20 19:59:00 | 3114.35000 | 3114.89000 | 3112.79000 | 3114.89000 | 4.1380 | 12883.7800 | 3113.53000 2014-04-20 20:00:00 | 3114.46000 | 3120.39000 | 3114.37000 | 3120.39000 | 0.5610 | 1747.5300 | 3115.02000 2014-04-20 20:01:00 | 3115.26000 | 3119.14000 | 3115.26000 | 3115.69000 | 8.2250 | 25634.9600 | 3116.70999 2014-04-20 20:02:00 | 3117.80000 | 3118.45000 | 3115.56000 | 3117.61000 | 21.4420 | 66843.3700 | 3117.40001 2014-04-20 20:03:00 | 3115.56000 | 3117.53000 | 3115.56000 | 3117.27000 | 11.3800 | 35466.8400 | 3116.59000 2014-04-20 20:04:00 | 3116.20000 | 3117.03000 | 3112.90000 | 3112.90000 | 22.0610 | 68731.3300 | 3115.51001 2014-04-20 20:05:00 | 3112.98000 | 3119.61000 | 3112.98000 | 3119.61000 | 3.5050 | 10925.7900 | 3117.19999 2014-04-20 20:06:00 | 3117.05000 | 3117.86000 | 3115.14000 | 3115.79000 | 13.0860 | 40778.3400 | 3116.17998 2014-04-20 20:07:00 | 3117.11000 | 3120.79000 | 3115.70000 | 3119.20000 | 26.5440 | 82751.6000 | 3117.53003 2014-04-20 20:08:00 | 3118.10000 | 3120.84000 | 3118.10000 | 3120.40000 | 16.6900 | 52075.9400 | 3120.19000 2014-04-20 20:09:00 | 3120.91000 | 3121.00000 | 3120.09000 | 3120.99000 | 13.2520 | 41358.1600 | 3120.90001 2014-04-20 20:10:00 | 3120.96000 | 3120.96000 | 3119.16000 | 3119.67000 | 5.8280 | 18185.4600 | 3120.36000 2014-04-20 20:11:00 | 3119.66000 | 3119.66000 | 3116.34000 | 3118.52000 | 10.8900 | 33947.2200 | 3117.28000 2014-04-20 20:12:00 | 3118.55000 | 3118.55000 | 3115.32000 | 3116.95000 | 26.1350 | 81462.6500 | 3116.98996 2014-04-20 20:13:00 | 3115.59000 | 3118.28000 | 3115.59000 | 3116.92000 | 20.4460 | 63731.9600 | 3117.08997 2014-04-20 20:14:00 | 3116.36000 | 3116.36000 | 3113.73000 | 3113.73000 | 9.1870 | 28606.8000 | 3113.83999 2014-04-20 20:15:00 | 3112.78000 | 3115.78000 | 3109.61000 | 3115.60000 | 2.0000 | 6228.3200 | 3114.16000 2014-04-20 20:16:00 | 3114.86000 | 3115.12000 | 3113.45000 | 3113.85000 | 19.4910 | 60697.3900 | 3114.12001 2014-04-20 20:17:00 | 3113.98000 | 3118.24000 | 3112.71000 | 3118.24000 | 24.4900 | 76289.6600 | 3115.14000 2014-04-20 20:18:00 | 3114.69000 | 3119.51000 | 3114.56000 | 3115.00000 | 16.5840 | 51668.9500 | 3115.59002 2014-04-20 20:19:00 | 3116.32000 | 3118.10000 | 3115.33000 | 3116.76000 | 23.3100 | 72650.9400 | 3116.73000 2014-04-20 20:20:00 | 3118.07000 | 3118.07000 | 3117.22000 | 3117.89000 | 17.4060 | 54271.6600 | 3117.98998 2014-04-20 20:21:00 | 3118.03000 | 3118.03000 | 3115.06000 | 3115.32000 | 19.1200 | 59610.6000 | 3117.71000 2014-04-20 20:22:00 | 3115.26000 | 3115.31000 | 3114.61000 | 3114.61000 | 2.9580 | 9214.0200 | 3114.95000 2014-04-20 20:23:00 | 3115.05000 | 3115.15000 | 3114.82000 | 3115.15000 | 11.0820 | 34521.6500 | 3115.11001 2014-04-20 20:24:00 | 3118.39000 | 3118.83000 | 3115.59000 | 3115.71000 | 18.9870 | 59195.1800 | 3117.66998 2014-04-20 20:25:00 | 3115.75000 | 3115.94000 | 3115.16000 | 3115.94000 | 4.9410 | 15393.7300 | 3115.51000 2014-04-20 20:26:00 | 3120.00000 | 3121.00000 | 3116.30000 | 3117.89000 | 22.4850 | 70121.1900 | 3118.57996 2014-04-20 20:27:00 | 3116.39000 | 3116.39000 | 3114.93000 | 3114.95000 | 6.2330 | 19416.5400 | 3115.12001 2014-04-20 20:28:00 | 3114.56000 | 3114.56000 | 3114.56000 | 3114.56000 | 0.6500 | 2024.4600 | 3114.56000 2014-04-20 20:29:00 | 3115.03000 | 3115.03000 | 3114.50000 | 3114.62000 | 3.6130 | 11252.9300 | 3114.57000 2014-04-20 20:30:00 | 3115.02000 | 3115.81000 | 3113.10000 | 3115.81000 | 22.4970 | 70061.8300 | 3114.26998 2014-04-20 20:31:00 | 3118.92000 | 3120.39000 | 3117.55000 | 3117.57000 | 5.9870 | 18670.2200 | 3118.45999 2014-04-20 20:32:00 | 3116.00000 | 3116.82000 | 3114.14000 | 3115.29000 | 14.0560 | 43790.2500 | 3115.40998 2014-04-20 20:33:00 | 3114.42000 | 3116.96000 | 3114.42000 | 3114.72000 | 6.9490 | 21648.5800 | 3115.35000 2014-04-20 20:34:00 | 3113.30000 | 3115.56000 | 3113.16000 | 3113.40000 | 10.5980 | 32996.7300 | 3113.48999 2014-04-20 20:35:00 | 3114.65000 | 3114.65000 | 3113.76000 | 3113.76000 | 5.3190 | 16562.1200 | 3113.76000 2014-04-20 20:36:00 | 3113.01000 | 3113.01000 | 3112.50000 | 3112.50000 | 10.7560 | 33482.5500 | 3112.91999 2014-04-20 20:37:00 | 3110.18000 | 3111.22000 | 3110.18000 | 3110.52000 | 2.8000 | 8709.1900 | 3110.43000 2014-04-20 20:38:00 | 3112.15000 | 3112.23000 | 3112.15000 | 3112.23000 | 3.6010 | 11206.8900 | 3112.16000 2014-04-20 20:39:00 | 3115.63000 | 3118.05000 | 3113.08000 | 3118.05000 | 26.8790 | 83739.5200 | 3115.42999 2014-04-20 20:40:00 | 3116.47000 | 3120.46000 | 3113.15000 | 3115.36000 | 11.7960 | 36750.7800 | 3115.52998 2014-04-20 20:41:00 | 3114.20000 | 3116.81000 | 3114.09000 | 3115.12000 | 3.1270 | 9741.3200 | 3115.23000 2014-04-20 20:42:00 | 3115.50000 | 3115.50000 | 3115.49998 | 3115.50000 | 13.5060 | 42077.9400 | 3115.49998 2014-04-20 20:43:00 | 3113.43000 | 3113.43000 | 3112.28000 | 3112.28000 | 2.0420 | 6357.0400 | 3113.14000 2014-04-20 20:44:00 | 3114.11000 | 3114.94000 | 3112.45000 | 3114.94000 | 21.5400 | 67061.4300 | 3113.34000 2014-04-20 20:45:00 | 3113.98000 | 3113.98000 | 3111.82000 | 3111.82000 | 6.7230 | 20926.3700 | 3112.65001 2014-04-20 20:46:00 | 3112.96000 | 3116.39000 | 3112.02000 | 3116.39000 | 30.9320 | 96314.2600 | 3113.74002 2014-04-20 20:47:00 | 3114.39000 | 3118.09000 | 3113.98000 | 3113.98000 | 9.6550 | 30083.0600 | 3115.80002 2014-04-20 20:48:00 | 3116.06000 | 3116.71000 | 3112.35000 | 3113.37000 | 5.4060 | 16836.3900 | 3114.38999 2014-04-20 20:49:00 | 3114.19000 | 3114.67000 | 3112.17000 | 3114.67000 | 18.5240 | 57684.9300 | 3114.06002 2014-04-20 20:50:00 | 3113.01000 | 3113.01000 | 3113.01000 | 3113.01000 | 4.5000 | 14008.5500 | 3113.01000 2014-04-20 20:51:00 | 3112.11000 | 3112.11000 | 3110.57000 | 3110.57000 | 12.9220 | 40205.5600 | 3111.40001 2014-04-20 20:52:00 | 3111.17000 | 3112.68000 | 3110.73000 | 3112.46000 | 11.7360 | 36524.3900 | 3112.16998 2014-04-20 20:53:00 | 3111.70000 | 3112.24000 | 3111.04000 | 3111.61000 | 25.8360 | 80391.7600 | 3111.61997 2014-04-20 20:54:00 | 3111.74000 | 3111.74000 | 3110.93000 | 3110.93000 | 17.4800 | 54393.2000 | 3111.74000 2014-04-20 20:55:00 | 3110.93000 | 3111.97000 | 3110.93000 | 3111.97000 | 0.7040 | 2190.7100 | 3111.80000 2014-04-20 20:56:00 | . | . | . | . | . | . | . 2014-04-20 20:57:00 | 3110.93000 | 3110.93000 | 3110.93000 | 3110.93000 | 0.0100 | 31.1100 | 3110.93000 2014-04-20 20:58:00 | 3110.93000 | 3111.63000 | 3105.32000 | 3109.70000 | 7.6170 | 23698.7000 | 3111.28999 2014-04-20 20:59:00 | 3108.97000 | 3111.36000 | 3107.47000 | 3107.47000 | 13.7380 | 42722.4200 | 3109.79999 2014-04-20 21:00:00 | 3107.56000 | 3110.41000 | 3107.53000 | 3109.00000 | 14.0530 | 43687.9100 | 3108.80001 2014-04-20 21:01:00 | 3109.68000 | 3110.07000 | 3107.44000 | 3107.57000 | 17.5590 | 54578.3200 | 3108.27999 2014-04-20 21:02:00 | 3107.49000 | 3113.06000 | 3105.15000 | 3105.51000 | 11.3310 | 35225.9100 | 3108.81000 2014-04-20 21:03:00 | 3109.07000 | 3112.51000 | 3106.96000 | 3110.99000 | 24.3540 | 75768.2300 | 3111.12003 2014-04-20 21:04:00 | 3109.65000 | 3112.49000 | 3106.88000 | 3107.73000 | 15.8450 | 49273.8100 | 3109.73997 2014-04-20 21:05:00 | 3110.91000 | 3110.91000 | 3105.00000 | 3108.79000 | 4.8060 | 14936.9900 | 3107.98999 2014-04-20 21:06:00 | 3107.90000 | 3110.28000 | 3101.02000 | 3107.61000 | 12.9180 | 40132.0800 | 3106.67999 2014-04-20 21:07:00 | 3107.41000 | 3107.44000 | 3103.21000 | 3105.96000 | 33.7939 | 104947.4400 | 3105.51004 2014-04-20 21:08:00 | 3105.81000 | 3109.31000 | 3101.37000 | 3109.31000 | 32.8220 | 101829.7800 | 3102.49002 2014-04-20 21:09:00 | 3108.69000 | 3109.02000 | 3102.74000 | 3102.74000 | 9.9790 | 31001.2600 | 3106.65000 2014-04-20 21:10:00 | 3103.14000 | 3108.83000 | 3103.14000 | 3107.48000 | 10.1840 | 31626.0900 | 3105.47001 2014-04-20 21:11:00 | 3103.94000 | 3107.94000 | 3103.94000 | 3104.17000 | 14.1630 | 43979.0100 | 3105.20001 2014-04-20 21:12:00 | 3107.41000 | 3107.85000 | 3101.02000 | 3104.00000 | 14.1350 | 43873.1100 | 3103.85998 2014-04-20 21:13:00 | 3103.18000 | 3103.66000 | 3102.08000 | 3102.10000 | 41.3960 | 128440.6200 | 3102.72995 2014-04-20 21:14:00 | 3102.10000 | 3102.19000 | 3101.05000 | 3102.19000 | 36.0590 | 111848.5300 | 3101.81999 2014-04-20 21:15:00 | 3102.35000 | 3106.78000 | 3102.35000 | 3106.37000 | 15.0700 | 46799.6600 | 3105.48000 2014-04-20 21:16:00 | 3106.11000 | 3106.25000 | 3100.12000 | 3102.10000 | 10.4430 | 32411.9000 | 3103.70001 2014-04-20 21:17:00 | 3103.37000 | 3105.68000 | 3101.50000 | 3105.37000 | 27.1140 | 84178.5100 | 3104.61004 2014-04-20 21:18:00 | 3103.49000 | 3105.82000 | 3103.07000 | 3103.19000 | 17.6320 | 54727.0900 | 3103.85001 2014-04-20 21:19:00 | 3103.52000 | 3103.57000 | 3102.41000 | 3102.41000 | 14.2940 | 44352.9300 | 3102.91002 2014-04-20 21:20:00 | 3101.04000 | 3102.89000 | 3101.04000 | 3102.89000 | 14.5680 | 45185.1200 | 3101.66999 2014-04-20 21:21:00 | 3103.12000 | 3104.32000 | 3100.00000 | 3104.25000 | 15.0770 | 46797.8000 | 3103.91999 2014-04-20 21:22:00 | 3102.10000 | 3104.91000 | 3101.56000 | 3104.83000 | 10.1880 | 31624.1900 | 3104.05999 2014-04-20 21:23:00 | 3104.19000 | 3104.19000 | 3100.53000 | 3100.62000 | 12.1900 | 37808.9400 | 3101.64000 2014-04-20 21:24:00 | 3101.18000 | 3103.24000 | 3101.18000 | 3101.88000 | 14.3340 | 44462.8800 | 3101.92002 2014-04-20 21:25:00 | 3102.23000 | 3102.73000 | 3101.31000 | 3101.85000 | 2.9750 | 9228.3800 | 3101.98000 2014-04-20 21:26:00 | 3102.67000 | 3102.68000 | 3102.67000 | 3102.68000 | 0.7680 | 2382.8500 | 3102.67000 2014-04-20 21:27:00 | 3101.85000 | 3101.85000 | 3101.85000 | 3101.85000 | 0.6500 | 2016.2000 | 3101.85000 2014-04-20 21:28:00 | 3101.85000 | 3101.85000 | 3099.02000 | 3099.98000 | 21.8390 | 67701.3000 | 3100.01999 2014-04-20 21:29:00 | 3099.98000 | 3099.98000 | 3099.97000 | 3099.97000 | 0.4440 | 1376.3900 | 3099.97000 2014-04-20 21:30:00 | 3099.98000 | 3099.98000 | 3095.74000 | 3099.67000 | 10.0400 | 31096.5800 | 3097.27000 2014-04-20 21:31:00 | 3099.57000 | 3100.00000 | 3096.70000 | 3099.81000 | 25.8000 | 79972.3800 | 3099.70000 2014-04-20 21:32:00 | 3099.81000 | 3099.81000 | 3097.51000 | 3099.71000 | 22.0070 | 68200.4400 | 3099.02998 2014-04-20 21:33:00 | 3097.91000 | 3104.65000 | 3092.17000 | 3094.30000 | 13.5310 | 41891.4300 | 3095.96000 2014-04-20 21:34:00 | 3094.40000 | 3106.43000 | 3092.00000 | 3093.34000 | 41.6150 | 128798.0000 | 3094.98993 2014-04-20 21:35:00 | 3092.45000 | 3102.64000 | 3092.45000 | 3093.22000 | 5.9010 | 18273.0000 | 3096.59000 2014-04-20 21:36:00 | 3093.43000 | 3102.41000 | 3093.43000 | 3093.83000 | 12.9730 | 40180.8200 | 3097.26001 2014-04-20 21:37:00 | 3101.74000 | 3101.74000 | 3094.92000 | 3101.59000 | 15.9080 | 49254.2300 | 3096.18999 2014-04-20 21:38:00 | 3092.00000 | 3098.46000 | 3092.00000 | 3098.41000 | 10.4320 | 32288.0100 | 3095.09001 2014-04-20 21:39:00 | 3097.73000 | 3097.73000 | 3088.03000 | 3088.03000 | 28.4910 | 88127.9900 | 3093.19001 2014-04-20 21:40:00 | 3088.48000 | 3095.84000 | 3087.66000 | 3088.90000 | 16.9650 | 52413.8500 | 3089.52997 2014-04-20 21:41:00 | 3088.95000 | 3088.95000 | 3085.00000 | 3086.53000 | 7.7340 | 23877.8000 | 3087.38001 2014-04-20 21:42:00 | 3087.50000 | 3087.52000 | 3085.10000 | 3085.10000 | 12.2320 | 37744.6300 | 3085.73001 2014-04-20 21:43:00 | 3085.03000 | 3086.77000 | 3085.00000 | 3086.08000 | 12.7750 | 39422.4300 | 3085.89998 2014-04-20 21:44:00 | 3085.86000 | 3089.49000 | 3085.12000 | 3086.38000 | 9.8500 | 30426.1800 | 3088.95000 2014-04-20 21:45:00 | 3086.41000 | 3086.41000 | 3081.02000 | 3081.02000 | 1.2970 | 3999.9500 | 3084.00000 2014-04-20 21:46:00 | 3088.48000 | 3089.14000 | 3081.22000 | 3087.67000 | 28.4360 | 87712.4500 | 3084.55996 2014-04-20 21:47:00 | 3087.62000 | 3087.62000 | 3081.28000 | 3082.10000 | 12.8550 | 39642.2600 | 3083.79998 2014-04-20 21:48:00 | 3081.81000 | 3091.68000 | 3081.58000 | 3091.68000 | 23.4670 | 72335.7000 | 3082.43998 2014-04-20 21:49:00 | 3092.28000 | 3097.88000 | 3092.28000 | 3094.72000 | 10.0400 | 31069.4500 | 3094.57000 2014-04-20 21:50:00 | 3096.48000 | 3097.72000 | 3094.78000 | 3095.68000 | 28.8990 | 89488.3100 | 3096.58999 2014-04-20 21:51:00 | 3094.96000 | 3095.28000 | 3094.80000 | 3095.28000 | 11.3820 | 35226.8300 | 3094.96001 2014-04-20 21:52:00 | 3095.28000 | 3095.28000 | 3095.28000 | 3095.28000 | 0.0960 | 297.1500 | 3095.28000 2014-04-20 21:53:00 | . | . | . | . | . | . | . 2014-04-20 21:54:00 | 3095.99000 | 3095.99000 | 3095.99000 | 3095.99000 | 0.0500 | 154.8000 | 3095.99000 2014-04-20 21:55:00 | 3095.99000 | 3095.99000 | 3095.99000 | 3095.99000 | 0.0200 | 61.9200 | 3095.99000 2014-04-20 21:56:00 | 3095.99000 | 3105.00000 | 3095.27000 | 3095.44000 | 12.3320 | 38218.2200 | 3099.11001 2014-04-20 21:57:00 | 3095.94000 | 3100.02000 | 3084.38000 | 3086.32000 | 30.2220 | 93421.1000 | 3091.16002 2014-04-20 21:58:00 | 3084.21000 | 3085.91000 | 3084.21000 | 3084.48000 | 10.5270 | 32480.3300 | 3085.42999 2014-04-20 21:59:00 | 3085.99000 | 3085.99000 | 3084.15000 | 3085.27000 | 12.7970 | 39477.0200 | 3084.86999 2014-04-20 22:00:00 | 3092.20000 | 3092.20000 | 3087.85000 | 3088.94000 | 5.0160 | 15493.7600 | 3088.86999 2014-04-20 22:01:00 | 3090.16000 | 3098.56000 | 3090.05000 | 3092.20000 | 31.8580 | 98559.8600 | 3093.71998 2014-04-20 22:02:00 | 3093.55000 | 3097.44000 | 3092.59000 | 3095.50000 | 1.3370 | 4138.9800 | 3095.73000 2014-04-20 22:03:00 | 3094.71000 | 3094.71000 | 3093.10000 | 3093.34000 | 6.7830 | 20990.7600 | 3094.61001 2014-04-20 22:04:00 | 3093.44000 | 3096.67000 | 3093.43000 | 3095.00000 | 12.9090 | 39965.1500 | 3095.91000 2014-04-20 22:05:00 | 3093.96000 | 3095.23000 | 3093.70000 | 3094.05000 | 24.3820 | 75434.2600 | 3093.85002 2014-04-20 22:06:00 | 3094.53000 | 3094.73000 | 3094.53000 | 3094.73000 | 3.7010 | 11453.3200 | 3094.66000 2014-04-20 22:07:00 | 3095.73000 | 3095.78000 | 3088.91000 | 3092.56000 | 20.9310 | 64743.7800 | 3093.20001 2014-04-20 22:08:00 | 3093.71000 | 3095.54000 | 3084.21000 | 3084.21000 | 35.1070 | 108527.4100 | 3091.32997 2014-04-20 22:09:00 | 3084.42000 | 3090.92000 | 3084.42000 | 3084.45000 | 11.1990 | 34586.7300 | 3088.38000 2014-04-20 22:10:00 | 3084.13000 | 3090.29000 | 3084.11000 | 3090.15000 | 12.4390 | 38378.1900 | 3085.31000 2014-04-20 22:11:00 | 3088.84000 | 3090.16000 | 3086.95000 | 3089.19000 | 36.4730 | 112634.4400 | 3088.16004 2014-04-20 22:12:00 | 3089.36000 | 3090.97000 | 3089.36000 | 3089.65000 | 14.4210 | 44561.5900 | 3090.05000 2014-04-20 22:13:00 | 3089.88000 | 3090.91000 | 3085.14000 | 3087.97000 | 28.7500 | 88821.1600 | 3089.43000 2014-04-20 22:14:00 | 3088.73000 | 3088.73000 | 3084.78000 | 3086.12000 | 21.9550 | 67751.9000 | 3085.93996 2014-04-20 22:15:00 | 3086.55000 | 3086.55000 | 3084.29000 | 3084.55000 | 10.8040 | 33329.5900 | 3084.93001 2014-04-20 22:16:00 | 3084.66000 | 3090.05000 | 3084.66000 | 3086.35000 | 28.3940 | 87660.8700 | 3087.30004 2014-04-20 22:17:00 | 3087.36000 | 3090.00000 | 3087.02000 | 3089.99000 | 15.3740 | 47491.1800 | 3089.06002 2014-04-20 22:18:00 | 3088.68000 | 3089.99000 | 3084.13000 | 3085.34000 | 38.4930 | 118855.6300 | 3087.72004 2014-04-20 22:19:00 | 3085.34000 | 3088.76000 | 3084.11000 | 3088.76000 | 4.0130 | 12387.6100 | 3086.87000 2014-04-20 22:20:00 | 3085.04000 | 3089.28000 | 3085.04000 | 3085.47000 | 13.1460 | 40570.1200 | 3086.11998 2014-04-20 22:21:00 | 3085.00000 | 3085.00000 | 3084.91000 | 3085.00000 | 18.8390 | 58118.1200 | 3084.98999 2014-04-20 22:22:00 | 3085.00000 | 3085.00000 | 3085.00000 | 3085.00000 | 9.8390 | 30353.3200 | 3085.00000 2014-04-20 22:23:00 | 3084.10000 | 3087.00000 | 3083.66000 | 3083.66000 | 10.7400 | 33130.3500 | 3084.76000 2014-04-20 22:24:00 | 3084.99000 | 3086.75000 | 3084.99000 | 3086.75000 | 22.9000 | 70653.3100 | 3085.30000 2014-04-20 22:25:00 | 3087.00000 | 3089.00000 | 3087.00000 | 3088.58000 | 10.7460 | 33177.6600 | 3087.43999 2014-04-20 22:26:00 | 3088.58000 | 3088.58000 | 3088.25000 | 3088.50000 | 1.6740 | 5169.8100 | 3088.30000 2014-04-20 22:27:00 | 3088.50000 | 3088.50000 | 3087.87000 | 3087.87000 | 6.5380 | 20192.0700 | 3088.42000 2014-04-20 22:28:00 | 3087.27000 | 3088.53000 | 3087.27000 | 3088.50000 | 13.5310 | 41779.5600 | 3087.69000 2014-04-20 22:29:00 | 3088.53000 | 3088.97000 | 3087.38000 | 3088.74000 | 28.0710 | 86694.1100 | 3088.39001 2014-04-20 22:30:00 | 3088.90000 | 3090.67000 | 3087.87000 | 3090.44000 | 10.2540 | 31683.4900 | 3089.87001 2014-04-20 22:31:00 | 3090.34000 | 3093.21000 | 3088.03000 | 3090.72000 | 12.2650 | 37907.8000 | 3090.72998 2014-04-20 22:32:00 | 3091.73000 | 3093.14000 | 3089.40000 | 3093.14000 | 33.3989 | 103238.1500 | 3091.05999 2014-04-20 22:33:00 | 3093.23000 | 3095.00000 | 3093.10000 | 3093.10000 | 33.4020 | 103330.8500 | 3093.55002 2014-04-20 22:34:00 | 3096.11000 | 3098.73000 | 3090.13000 | 3090.13000 | 1.8980 | 5874.1100 | 3094.89000 2014-04-20 22:35:00 | 3094.95000 | 3094.95000 | 3090.00000 | 3094.45000 | 17.1210 | 52948.7200 | 3092.62001 2014-04-20 22:36:00 | 3094.38000 | 3099.00000 | 3088.01000 | 3095.35000 | 41.7810 | 129287.5000 | 3094.41001 2014-04-20 22:37:00 | 3094.37000 | 3097.96000 | 3091.91000 | 3094.51000 | 27.7730 | 85954.9800 | 3094.91003 2014-04-20 22:38:00 | 3096.76000 | 3096.76000 | 3096.00000 | 3096.44000 | 13.0450 | 40390.2200 | 3096.21998 2014-04-20 22:39:00 | 3096.88000 | 3097.39000 | 3093.37000 | 3096.08000 | 23.9110 | 74025.5100 | 3095.88001 2014-04-20 22:40:00 | 3095.18000 | 3096.55000 | 3095.18000 | 3096.19000 | 14.8900 | 46102.9800 | 3096.24000 2014-04-20 22:41:00 | 3096.68000 | 3099.00000 | 3096.00000 | 3097.42000 | 12.3620 | 38283.9600 | 3096.91001 2014-04-20 22:42:00 | 3097.24000 | 3097.31000 | 3093.28000 | 3095.92000 | 24.0670 | 74494.7400 | 3095.30998 2014-04-20 22:43:00 | 3095.41000 | 3099.00000 | 3093.85000 | 3099.00000 | 7.5110 | 23264.9100 | 3097.44000 2014-04-20 22:44:00 | 3099.00000 | 3108.26000 | 3099.00000 | 3108.18000 | 46.9700 | 145856.4100 | 3105.31000 2014-04-20 22:45:00 | 3108.04000 | 3108.80000 | 3108.04000 | 3108.80000 | 5.3160 | 16523.6900 | 3108.28999 2014-04-20 22:46:00 | 3108.70000 | 3111.44000 | 3108.70000 | 3109.36000 | 32.9410 | 102444.9500 | 3109.95001 2014-04-20 22:47:00 | 3110.58000 | 3118.70000 | 3109.39000 | 3116.04000 | 50.4751 | 157277.7800 | 3115.94992 2014-04-20 22:48:00 | 3112.01000 | 3115.65000 | 3109.00000 | 3109.00000 | 10.9170 | 33972.0700 | 3111.84999 2014-04-20 22:49:00 | 3109.91000 | 3119.00000 | 3109.01000 | 3119.00000 | 42.6799 | 132963.8300 | 3115.37000 2014-04-20 22:50:00 | 3116.12000 | 3118.98000 | 3114.21000 | 3118.21000 | 15.5800 | 48551.4700 | 3116.27000 2014-04-20 22:51:00 | 3116.96000 | 3117.75000 | 3115.00000 | 3115.00000 | 24.0550 | 74959.8900 | 3116.18996 2014-04-20 22:52:00 | 3113.99000 | 3114.52000 | 3112.40000 | 3114.52000 | 13.3590 | 41598.2600 | 3113.88000 2014-04-20 22:53:00 | 3114.00000 | 3114.89000 | 3113.47000 | 3113.77000 | 18.3590 | 57173.3400 | 3114.18999 2014-04-20 22:54:00 | 3114.25000 | 3115.00000 | 3113.70000 | 3115.00000 | 34.0680 | 106112.3500 | 3114.71998 2014-04-20 22:55:00 | 3115.25000 | 3118.78000 | 3115.25000 | 3117.12000 | 5.7000 | 17768.3700 | 3117.26000 2014-04-20 22:56:00 | 3117.77000 | 3120.00000 | 3117.77000 | 3118.99000 | 14.9870 | 46743.8700 | 3118.95999 2014-04-20 22:57:00 | 3119.14000 | 3125.95000 | 3118.69000 | 3125.08000 | 28.7800 | 89900.4400 | 3123.71000 2014-04-20 22:58:00 | 3125.12000 | 3127.04000 | 3125.00000 | 3126.03000 | 41.0850 | 128422.2800 | 3125.76993 2014-04-20 22:59:00 | 3126.97000 | 3129.93000 | 3119.95000 | 3129.85000 | 16.8610 | 52691.5500 | 3125.06001 2014-04-20 23:00:00 | 3129.14000 | 3129.75000 | 3122.89000 | 3122.89000 | 35.3450 | 110557.3600 | 3127.94994 2014-04-20 23:01:00 | 3123.28000 | 3125.39000 | 3123.28000 | 3124.10000 | 10.2020 | 31872.8100 | 3124.17001 2014-04-20 23:02:00 | 3120.00000 | 3120.07000 | 3120.00000 | 3120.00000 | 2.8690 | 8951.3900 | 3120.04000 2014-04-20 23:03:00 | 3123.00000 | 3129.91000 | 3120.64000 | 3122.77000 | 33.1020 | 103388.7800 | 3123.34002 2014-04-20 23:04:00 | 3122.08000 | 3122.08000 | 3119.58000 | 3119.68000 | 54.7479 | 170877.5400 | 3121.16996 2014-04-20 23:05:00 | 3118.70000 | 3120.00000 | 3112.55000 | 3118.56000 | 28.7580 | 89656.1100 | 3117.60998 2014-04-20 23:06:00 | 3120.03000 | 3120.03000 | 3118.52000 | 3118.52000 | 20.4320 | 63719.9000 | 3118.63001 2014-04-20 23:07:00 | 3118.65000 | 3120.08000 | 3118.52000 | 3120.08000 | 44.3100 | 138210.5600 | 3119.17000 2014-04-20 23:08:00 | 3120.79000 | 3122.06000 | 3118.52000 | 3119.00000 | 16.6660 | 52012.0000 | 3120.84998 2014-04-20 23:09:00 | 3120.09000 | 3122.08000 | 3119.00000 | 3120.53000 | 41.6479 | 129955.7600 | 3120.33997 2014-04-20 23:10:00 | 3120.77000 | 3125.99000 | 3119.20000 | 3122.76000 | 40.2511 | 125626.3600 | 3121.07001 2014-04-20 23:11:00 | 3124.96000 | 3126.00000 | 3124.09000 | 3126.00000 | 36.5200 | 114124.5200 | 3124.99000 2014-04-20 23:12:00 | 3128.35000 | 3128.82000 | 3126.77000 | 3126.85000 | 17.8590 | 55853.9000 | 3127.48999 2014-04-20 23:13:00 | 3125.98000 | 3126.28000 | 3120.92000 | 3123.52000 | 30.8090 | 96239.7300 | 3123.74999 2014-04-20 23:14:00 | 3123.48000 | 3124.20000 | 3120.56000 | 3122.36000 | 27.0610 | 84495.4600 | 3122.41001 2014-04-20 23:15:00 | 3121.65000 | 3121.69000 | 3118.52000 | 3119.78000 | 28.9630 | 90358.7100 | 3119.80003 2014-04-20 23:16:00 | 3119.76000 | 3119.84000 | 3118.52000 | 3118.52000 | 48.6880 | 151844.8400 | 3118.72997 2014-04-20 23:17:00 | 3118.54000 | 3118.54000 | 3118.52000 | 3118.52000 | 7.3980 | 23070.8200 | 3118.52000 2014-04-20 23:18:00 | 3118.52000 | 3121.00000 | 3118.52000 | 3118.52000 | 40.5890 | 126608.8300 | 3119.28999 2014-04-20 23:19:00 | 3118.53000 | 3119.77000 | 3118.52000 | 3119.70000 | 16.1960 | 50515.8500 | 3119.02998 2014-04-20 23:20:00 | 3119.62000 | 3119.84000 | 3118.52000 | 3119.50000 | 13.5840 | 42372.2700 | 3119.28002 2014-04-20 23:21:00 | 3119.49000 | 3119.96000 | 3118.52000 | 3118.52000 | 24.6250 | 76801.1300 | 3118.82996 2014-04-20 23:22:00 | 3118.52000 | 3119.77000 | 3118.52000 | 3118.52000 | 24.4500 | 76258.4400 | 3118.95000 2014-04-20 23:23:00 | 3118.52000 | 3119.59000 | 3118.52000 | 3118.52000 | 25.2280 | 78678.5300 | 3118.69998 2014-04-20 23:24:00 | 3118.86000 | 3124.71000 | 3118.52000 | 3120.30000 | 37.5789 | 117223.4000 | 3119.38999 2014-04-20 23:25:00 | 3123.01000 | 3125.87000 | 3118.00000 | 3118.16000 | 20.7690 | 64831.5400 | 3121.54999 2014-04-20 23:26:00 | 3117.53000 | 3120.62000 | 3117.53000 | 3118.69000 | 26.7310 | 83379.7100 | 3119.21001 2014-04-20 23:27:00 | 3118.11000 | 3120.55000 | 3118.11000 | 3119.91000 | 17.9410 | 55961.9400 | 3119.22001 2014-04-20 23:28:00 | 3119.96000 | 3120.57000 | 3117.00000 | 3117.00000 | 28.3580 | 88470.6100 | 3119.77998 2014-04-20 23:29:00 | 3119.21000 | 3122.06000 | 3117.96000 | 3117.99000 | 31.5470 | 98383.0900 | 3118.61997 2014-04-20 23:30:00 | 3115.65000 | 3117.80000 | 3115.37000 | 3117.43000 | 41.0070 | 127793.8300 | 3116.38996 2014-04-20 23:31:00 | 3116.12000 | 3116.12000 | 3112.73000 | 3113.38000 | 6.7800 | 21123.8600 | 3115.61000 2014-04-20 23:32:00 | 3113.38000 | 3114.00000 | 3112.38000 | 3114.00000 | 23.4760 | 73084.0600 | 3113.13997 2014-04-20 23:33:00 | 3114.21000 | 3114.33000 | 3111.99000 | 3112.14000 | 21.6350 | 67358.9700 | 3113.42997 2014-04-20 23:34:00 | 3113.00000 | 3113.00000 | 3112.66000 | 3112.74000 | 2.2030 | 6857.2500 | 3112.69000 2014-04-20 23:35:00 | 3114.19000 | 3118.00000 | 3113.13000 | 3117.29000 | 44.1131 | 137422.7800 | 3115.24004 2014-04-20 23:36:00 | 3116.41000 | 3118.00000 | 3112.19000 | 3113.27000 | 23.4730 | 73092.3700 | 3113.89002 2014-04-20 23:37:00 | 3112.99000 | 3117.71000 | 3112.99000 | 3115.37000 | 17.9720 | 55988.7200 | 3115.33001 2014-04-20 23:38:00 | 3114.14000 | 3115.51000 | 3114.11000 | 3114.11000 | 2.9350 | 9142.2200 | 3114.90000 2014-04-20 23:39:00 | 3114.11000 | 3114.11000 | 3109.15000 | 3109.18000 | 28.9760 | 90182.3500 | 3112.30996 2014-04-20 23:40:00 | 3111.51000 | 3116.61000 | 3109.11000 | 3113.83000 | 38.0280 | 118394.4100 | 3113.34998 2014-04-20 23:41:00 | 3113.51000 | 3113.51000 | 3111.52000 | 3111.83000 | 2.0800 | 6473.1500 | 3112.09000 2014-04-20 23:42:00 | 3112.28000 | 3114.87000 | 3111.10000 | 3112.95000 | 43.0640 | 134078.7500 | 3113.48005 2014-04-20 23:43:00 | 3111.13000 | 3115.17000 | 3111.10000 | 3114.43000 | 16.4590 | 51236.0500 | 3112.94999 2014-04-20 23:44:00 | 3115.28000 | 3115.28000 | 3111.87000 | 3111.87000 | 15.8250 | 49264.2800 | 3113.06997 2014-04-20 23:45:00 | 3112.03000 | 3114.07000 | 3111.00000 | 3111.04000 | 34.3830 | 107009.5400 | 3112.28003 2014-04-20 23:46:00 | 3111.67000 | 3112.18000 | 3111.02000 | 3112.18000 | 19.4940 | 60664.9500 | 3111.98003 2014-04-20 23:47:00 | 3111.00000 | 3116.74000 | 3110.00000 | 3110.00000 | 35.8060 | 111395.0800 | 3111.06995 2014-04-20 23:48:00 | 3105.00000 | 3115.70000 | 3088.00000 | 3107.64000 | 21.9440 | 68191.6900 | 3107.53003 2014-04-20 23:49:00 | 3107.76000 | 3109.91000 | 3104.80000 | 3107.67000 | 30.2570 | 94019.0700 | 3107.34997 2014-04-20 23:50:00 | 3105.12000 | 3105.32000 | 3096.36000 | 3096.81000 | 18.2910 | 56707.7100 | 3100.31001 2014-04-20 23:51:00 | 3096.83000 | 3100.69000 | 3096.33000 | 3097.34000 | 54.8740 | 169961.8300 | 3097.31007 2014-04-20 23:52:00 | 3100.00000 | 3100.00000 | 3098.14000 | 3100.00000 | 23.6810 | 73393.0000 | 3099.24001 2014-04-20 23:53:00 | 3100.00000 | 3100.00000 | 3097.99000 | 3099.97000 | 49.3639 | 152952.1400 | 3098.46006 2014-04-20 23:54:00 | 3098.25000 | 3100.00000 | 3095.04000 | 3099.16000 | 41.7720 | 129394.6100 | 3097.64003 2014-04-20 23:55:00 | 3102.16000 | 3104.48000 | 3098.49000 | 3099.01000 | 19.0900 | 59188.6900 | 3100.51000 2014-04-20 23:56:00 | 3101.47000 | 3103.00000 | 3097.00000 | 3097.00000 | 36.0600 | 111766.4800 | 3099.46000 2014-04-20 23:57:00 | 3097.19000 | 3100.97000 | 3096.62000 | 3099.30000 | 57.7601 | 178970.7900 | 3098.52000 2014-04-20 23:58:00 | 3100.08000 | 3101.00000 | 3100.08000 | 3101.00000 | 13.3290 | 41324.7700 | 3100.37000 2014-04-20 23:59:00 | 3101.00000 | 3101.98000 | 3100.00000 | 3101.01000 | 17.7810 | 55131.7800 | 3100.60001 2014-04-21 00:00:00 | 3102.00000 | 3102.41000 | 3101.09000 | 3101.40000 | 39.7980 | 123453.0700 | 3101.98997 2014-04-21 00:01:00 | 3102.02000 | 3105.78000 | 3102.02000 | 3105.24000 | 59.9651 | 186167.5900 | 3104.59991 2014-04-21 00:02:00 | 3103.78000 | 3105.88000 | 3102.02000 | 3105.00000 | 42.5620 | 132119.7200 | 3104.17003 2014-04-21 00:03:00 | 3103.69000 | 3105.50000 | 3103.69000 | 3104.38000 | 21.8320 | 67775.2600 | 3104.40001 2014-04-21 00:04:00 | 3104.39000 | 3105.88000 | 3104.39000 | 3105.84000 | 81.7439 | 253847.4100 | 3105.40010 2014-04-21 00:05:00 | 3106.00000 | 3106.00000 | 3104.50000 | 3105.01000 | 29.7680 | 92439.5800 | 3105.32998 2014-04-21 00:06:00 | 3106.00000 | 3107.30000 | 3106.00000 | 3107.30000 | 12.8790 | 40006.7800 | 3106.36000 2014-04-21 00:07:00 | 3107.30000 | 3107.97000 | 3105.27000 | 3107.28000 | 56.0450 | 174145.2900 | 3107.23991 2014-04-21 00:08:00 | 3106.50000 | 3112.28000 | 3106.40000 | 3107.41000 | 28.1130 | 87386.1300 | 3108.39003 2014-04-21 00:09:00 | 3108.23000 | 3111.38000 | 3108.23000 | 3109.00000 | 30.0600 | 93483.4500 | 3109.90000 2014-04-21 00:10:00 | 3109.98000 | 3110.72000 | 3109.00000 | 3110.25000 | 32.6640 | 101578.9500 | 3109.81004 2014-04-21 00:11:00 | 3109.00000 | 3110.00000 | 3108.00000 | 3109.10000 | 17.2380 | 53593.7400 | 3109.04999 2014-04-21 00:12:00 | 3108.00000 | 3108.76000 | 3107.41000 | 3107.41000 | 18.2860 | 56828.3200 | 3107.74998 2014-04-21 00:13:00 | 3106.55000 | 3108.25000 | 3106.06000 | 3108.25000 | 22.7970 | 70828.9300 | 3106.93998 2014-04-21 00:14:00 | 3108.56000 | 3109.60000 | 3106.32000 | 3108.14000 | 48.7450 | 151513.5100 | 3108.28992 2014-04-21 00:15:00 | 3108.20000 | 3112.00000 | 3106.51000 | 3108.30000 | 37.4700 | 116479.8700 | 3108.62000 2014-04-21 00:16:00 | 3108.07000 | 3110.00000 | 3107.10000 | 3107.10000 | 25.4420 | 79079.1200 | 3108.21002 2014-04-21 00:17:00 | 3107.00000 | 3107.83000 | 3106.18000 | 3106.18000 | 19.8920 | 61802.7800 | 3106.92001 2014-04-21 00:18:00 | 3106.18000 | 3107.88000 | 3106.00000 | 3106.00000 | 37.1020 | 115273.4000 | 3106.93002 2014-04-21 00:19:00 | 3106.03000 | 3112.28000 | 3106.00000 | 3106.99000 | 47.6431 | 148002.2200 | 3106.48005 2014-04-21 00:20:00 | 3107.00000 | 3107.01000 | 3104.99000 | 3106.83000 | 16.4640 | 51142.6400 | 3106.33002 2014-04-21 00:21:00 | 3108.51000 | 3109.82000 | 3106.00000 | 3108.59000 | 40.9160 | 127185.6000 | 3108.45995 2014-04-21 00:22:00 | 3106.43000 | 3109.93000 | 3106.00000 | 3108.80000 | 38.6400 | 120095.0400 | 3108.05000 2014-04-21 00:23:00 | 3108.97000 | 3110.88000 | 3108.46000 | 3110.88000 | 43.8890 | 136454.7700 | 3109.08999 2014-04-21 00:24:00 | 3111.99000 | 3112.28000 | 3110.50000 | 3110.50000 | 17.1150 | 53261.3600 | 3111.97003 2014-04-21 00:25:00 | 3111.94000 | 3112.00000 | 3111.00000 | 3111.93000 | 14.1780 | 44120.4200 | 3111.88999 2014-04-21 00:26:00 | 3111.95000 | 3113.26000 | 3110.00000 | 3111.76000 | 56.4680 | 175677.0900 | 3111.08996 2014-04-21 00:27:00 | 3111.64000 | 3113.31000 | 3107.44000 | 3110.97000 | 25.8800 | 80509.8700 | 3110.89000 2014-04-21 00:28:00 | 3110.96000 | 3110.96000 | 3108.82000 | 3108.82000 | 32.8060 | 102019.9200 | 3109.78996 2014-04-21 00:29:00 | 3108.80000 | 3109.93000 | 3106.34000 | 3108.00000 | 22.8010 | 70865.2900 | 3107.99001 2014-04-21 00:30:00 | 3107.97000 | 3109.58000 | 3106.62000 | 3107.00000 | 21.1720 | 65799.6700 | 3107.86001 2014-04-21 00:31:00 | 3107.00000 | 3107.00000 | 3106.00000 | 3106.00000 | 10.4680 | 32514.7100 | 3106.10999 2014-04-21 00:32:00 | 3105.82000 | 3107.11000 | 3105.79000 | 3105.87000 | 43.9220 | 136444.6800 | 3106.52003 2014-04-21 00:33:00 | 3106.46000 | 3107.01000 | 3105.87000 | 3106.99000 | 41.4690 | 128823.4400 | 3106.49999 2014-04-21 00:34:00 | 3106.24000 | 3106.99000 | 3106.20000 | 3106.50000 | 8.3060 | 25804.9300 | 3106.77999 2014-04-21 00:35:00 | 3106.50000 | 3106.96000 | 3105.05000 | 3105.05000 | 16.8370 | 52291.0600 | 3105.71998 2014-04-21 00:36:00 | 3105.12000 | 3106.74000 | 3105.12000 | 3105.39000 | 45.7370 | 142057.1400 | 3105.95996 2014-04-21 00:37:00 | 3105.42000 | 3107.00000 | 3105.39000 | 3106.57000 | 23.1420 | 71884.5100 | 3106.24001 2014-04-21 00:38:00 | 3106.03000 | 3106.39000 | 3105.99000 | 3105.99000 | 8.1520 | 25321.9400 | 3106.22001 2014-04-21 00:39:00 | 3106.00000 | 3106.82000 | 3106.00000 | 3106.01000 | 0.2800 | 869.7100 | 3106.09000 2014-04-21 00:40:00 | 3106.79000 | 3107.00000 | 3106.04000 | 3106.23000 | 9.8710 | 30664.9500 | 3106.57000 2014-04-21 00:41:00 | 3106.94000 | 3106.99000 | 3106.54000 | 3106.86000 | 9.8870 | 30718.4100 | 3106.94999 2014-04-21 00:42:00 | 3106.86000 | 3109.59000 | 3106.86000 | 3109.51000 | 48.6521 | 151244.2000 | 3108.69003 2014-04-21 00:43:00 | 3108.02000 | 3109.94000 | 3105.11000 | 3105.41000 | 73.9499 | 229709.2300 | 3106.28000 2014-04-21 00:44:00 | 3108.51000 | 3108.81000 | 3105.40000 | 3106.16000 | 32.2230 | 100127.0200 | 3107.32003 2014-04-21 00:45:00 | 3107.40000 | 3109.00000 | 3106.13000 | 3108.99000 | 16.0600 | 49913.6500 | 3107.95000 2014-04-21 00:46:00 | 3109.00000 | 3109.00000 | 3107.62000 | 3107.78000 | 24.8590 | 77264.0000 | 3108.08999 2014-04-21 00:47:00 | 3107.69000 | 3108.98000 | 3106.12000 | 3108.09000 | 75.3629 | 234242.3600 | 3108.19007 2014-04-21 00:48:00 | 3108.02000 | 3108.39000 | 3106.58000 | 3108.07000 | 38.0450 | 118241.1900 | 3107.92994 2014-04-21 00:49:00 | 3108.82000 | 3113.84000 | 3107.75000 | 3113.84000 | 66.7020 | 207442.4200 | 3109.99004 2014-04-21 00:50:00 | 3112.19000 | 3114.95000 | 3106.21000 | 3114.00000 | 32.5020 | 101187.4600 | 3113.27002 2014-04-21 00:51:00 | 3113.95000 | 3115.00000 | 3107.00000 | 3112.00000 | 49.3479 | 153499.7100 | 3110.55997 2014-04-21 00:52:00 | 3112.00000 | 3115.00000 | 3110.03000 | 3111.00000 | 54.1300 | 168503.8500 | 3112.95000 2014-04-21 00:53:00 | 3111.00000 | 3113.78000 | 3109.01000 | 3113.78000 | 21.5260 | 66968.4100 | 3111.04997 2014-04-21 00:54:00 | 3111.17000 | 3113.69000 | 3111.17000 | 3112.26000 | 28.1370 | 87573.0800 | 3112.37997 2014-04-21 00:55:00 | 3112.53000 | 3117.52000 | 3112.12000 | 3116.42000 | 33.8130 | 105310.5000 | 3114.50003 2014-04-21 00:56:00 | 3115.65000 | 3119.00000 | 3115.65000 | 3118.77000 | 40.1920 | 125314.0900 | 3117.89003 2014-04-21 00:57:00 | 3118.98000 | 3119.31000 | 3118.96000 | 3119.10000 | 21.0390 | 65621.2400 | 3119.02999 2014-04-21 00:58:00 | 3119.10000 | 3119.26000 | 3118.14000 | 3118.24000 | 4.2520 | 13260.9200 | 3118.75000 2014-04-21 00:59:00 | 3118.24000 | 3119.36000 | 3118.00000 | 3119.36000 | 20.1040 | 62685.4900 | 3118.06003 2014-04-21 01:00:00 | 3120.00000 | 3120.76000 | 3118.00000 | 3120.67000 | 67.4180 | 210324.6600 | 3119.70996 2014-04-21 01:01:00 | 3120.67000 | 3121.00000 | 3119.98000 | 3120.72000 | 42.6891 | 133198.4000 | 3120.19999 2014-04-21 01:02:00 | 3120.12000 | 3122.97000 | 3119.87000 | 3122.97000 | 101.0870 | 315542.1600 | 3121.48990 2014-04-21 01:03:00 | 3122.97000 | 3123.00000 | 3121.17000 | 3123.00000 | 67.0159 | 209233.0100 | 3122.13991 2014-04-21 01:04:00 | 3122.97000 | 3128.90000 | 3122.90000 | 3125.76000 | 52.8840 | 165346.6400 | 3126.59007 2014-04-21 01:05:00 | 3127.99000 | 3129.00000 | 3124.65000 | 3128.00000 | 36.6580 | 114649.7900 | 3127.54998 2014-04-21 01:06:00 | 3128.21000 | 3130.10000 | 3128.19000 | 3129.60000 | 42.0160 | 131480.7000 | 3129.29995 2014-04-21 01:07:00 | 3130.02000 | 3139.00000 | 3130.00000 | 3139.00000 | 33.8980 | 106188.3400 | 3132.57998 2014-04-21 01:08:00 | 3133.99000 | 3133.99000 | 3126.02000 | 3131.84000 | 56.8871 | 178003.0700 | 3129.05995 2014-04-21 01:09:00 | 3131.59000 | 3131.59000 | 3121.01000 | 3121.06000 | 83.5031 | 261072.3500 | 3126.50008 2014-04-21 01:10:00 | 3124.88000 | 3124.88000 | 3118.10000 | 3124.00000 | 72.2850 | 225574.7200 | 3120.62988 2014-04-21 01:11:00 | 3123.95000 | 3127.33000 | 3121.27000 | 3124.06000 | 48.3010 | 150918.9800 | 3124.55002 2014-04-21 01:12:00 | 3124.97000 | 3132.80000 | 3123.97000 | 3125.45000 | 36.7230 | 114902.2600 | 3128.89004 2014-04-21 01:13:00 | 3130.16000 | 3135.14000 | 3123.21000 | 3135.14000 | 90.8489 | 284334.4000 | 3129.74997 2014-04-21 01:14:00 | 3135.05000 | 3137.40000 | 3129.14000 | 3136.00000 | 49.7729 | 155957.0500 | 3133.37005 2014-04-21 01:15:00 | 3137.00000 | 3144.33000 | 3133.82000 | 3137.32000 | 84.3291 | 264854.8800 | 3140.72998 2014-04-21 01:16:00 | 3135.89000 | 3149.00000 | 3134.63000 | 3142.95000 | 55.4390 | 174071.9100 | 3139.87998 2014-04-21 01:17:00 | 3142.03000 | 3156.00000 | 3137.82000 | 3154.61000 | 210.7162 | 663494.5800 | 3148.75974 2014-04-21 01:18:00 | 3154.33000 | 3164.78000 | 3154.33000 | 3164.78000 | 91.8371 | 290114.2400 | 3159.00992 2014-04-21 01:19:00 | 3164.78000 | 3176.97000 | 3163.24000 | 3175.00000 | 216.6037 | 686989.0800 | 3171.64025 2014-04-21 01:20:00 | 3175.00000 | 3183.00000 | 3175.00000 | 3180.31000 | 163.1490 | 518841.6800 | 3180.16995 2014-04-21 01:21:00 | 3180.32000 | 3181.84000 | 3160.00000 | 3169.97000 | 122.5459 | 388890.6700 | 3173.42984 2014-04-21 01:22:00 | 3165.53000 | 3178.50000 | 3161.18000 | 3178.04000 | 159.4169 | 505453.5600 | 3170.63984 2014-04-21 01:23:00 | 3178.06000 | 3182.97000 | 3176.65000 | 3180.18000 | 103.7801 | 329896.1600 | 3178.80000 2014-04-21 01:24:00 | 3180.00000 | 3195.00000 | 3180.00000 | 3194.52000 | 161.8428 | 515673.2200 | 3186.26014 2014-04-21 01:25:00 | 3192.07000 | 3198.00000 | 3190.00000 | 3196.96000 | 170.5521 | 544809.9300 | 3194.39011 2014-04-21 01:26:00 | 3194.50000 | 3199.99000 | 3188.91000 | 3193.95000 | 196.5298 | 627792.9400 | 3194.38999 2014-04-21 01:27:00 | 3193.17000 | 3193.52000 | 3185.57000 | 3192.06000 | 157.0520 | 500732.0800 | 3188.32010 2014-04-21 01:28:00 | 3186.43000 | 3195.00000 | 3186.10000 | 3192.95000 | 107.6421 | 343607.4400 | 3192.13007 2014-04-21 01:29:00 | 3190.69000 | 3199.00000 | 3188.93000 | 3199.00000 | 156.6609 | 500426.5100 | 3194.33004 2014-04-21 01:30:00 | 3199.00000 | 3205.00000 | 3197.06000 | 3205.00000 | 294.1482 | 941291.9400 | 3200.05984 2014-04-21 01:31:00 | 3204.97000 | 3218.54000 | 3204.97000 | 3218.00000 | 183.8708 | 590683.1000 | 3212.49005 2014-04-21 01:32:00 | 3211.88000 | 3215.00000 | 3208.00000 | 3213.16000 | 210.0963 | 674692.7300 | 3211.34976 2014-04-21 01:33:00 | 3213.14000 | 3215.00000 | 3210.06000 | 3214.87000 | 93.5711 | 300758.9000 | 3214.23003 2014-04-21 01:34:00 | 3213.97000 | 3221.00000 | 3210.13000 | 3220.00000 | 258.2853 | 830981.0400 | 3217.29962 2014-04-21 01:35:00 | 3219.98000 | 3220.20000 | 3213.03000 | 3216.97000 | 212.1353 | 682668.2400 | 3218.07969 2014-04-21 01:36:00 | 3216.97000 | 3217.98000 | 3212.10000 | 3213.39000 | 73.6309 | 236766.0300 | 3215.58002 2014-04-21 01:37:00 | 3212.00000 | 3216.90000 | 3212.00000 | 3214.95000 | 172.3210 | 553588.1900 | 3212.54005 2014-04-21 01:38:00 | 3212.80000 | 3216.88000 | 3212.07000 | 3213.42000 | 51.9639 | 167031.7800 | 3214.38006 2014-04-21 01:39:00 | 3213.00000 | 3213.00000 | 3210.11000 | 3212.41000 | 191.6203 | 615469.0100 | 3211.92002 2014-04-21 01:40:00 | 3212.00000 | 3215.00000 | 3211.73000 | 3214.00000 | 60.6620 | 194910.6700 | 3213.06004 2014-04-21 01:41:00 | 3212.10000 | 3218.98000 | 3211.00000 | 3215.57000 | 133.7141 | 429778.3900 | 3214.16017 2014-04-21 01:42:00 | 3218.91000 | 3219.98000 | 3214.00000 | 3214.45000 | 90.6549 | 291682.1600 | 3217.49986 2014-04-21 01:43:00 | 3217.42000 | 3223.00000 | 3213.86000 | 3222.22000 | 183.8492 | 592018.4200 | 3220.12996 2014-04-21 01:44:00 | 3223.00000 | 3235.00000 | 3222.00000 | 3222.29000 | 313.5071 | 1011702.9700 | 3227.04972 2014-04-21 01:45:00 | 3224.97000 | 3227.62000 | 3201.02000 | 3217.00000 | 179.6631 | 578392.9500 | 3219.32017 2014-04-21 01:46:00 | 3217.74000 | 3224.00000 | 3217.74000 | 3218.01000 | 87.6840 | 282395.1300 | 3220.60011 2014-04-21 01:47:00 | 3217.97000 | 3217.97000 | 3201.00000 | 3209.09000 | 104.8230 | 336463.9100 | 3209.83010 2014-04-21 01:48:00 | 3208.67000 | 3212.00000 | 3205.03000 | 3208.03000 | 91.8400 | 294680.5300 | 3208.63000 2014-04-21 01:49:00 | 3208.05000 | 3210.00000 | 3199.60000 | 3199.60000 | 95.7659 | 306788.0300 | 3203.51988 2014-04-21 01:50:00 | 3197.00000 | 3210.00000 | 3185.02000 | 3190.00000 | 179.2118 | 572581.5800 | 3195.00010 2014-04-21 01:51:00 | 3188.05000 | 3196.99000 | 3188.05000 | 3195.00000 | 114.5231 | 365538.3800 | 3191.83011 2014-04-21 01:52:00 | 3195.00000 | 3195.00000 | 3190.00000 | 3190.95000 | 67.5470 | 215561.4400 | 3191.27994 2014-04-21 01:53:00 | 3190.00000 | 3193.80000 | 3190.00000 | 3193.09000 | 98.6859 | 315040.8200 | 3192.35987 2014-04-21 01:54:00 | 3194.93000 | 3206.76000 | 3191.53000 | 3200.20000 | 156.8710 | 501726.7600 | 3198.34005 2014-04-21 01:55:00 | 3200.00000 | 3205.00000 | 3196.14000 | 3203.98000 | 86.6860 | 277521.8000 | 3201.45989 2014-04-21 01:56:00 | 3203.98000 | 3208.15000 | 3200.00000 | 3203.66000 | 88.8561 | 284598.2000 | 3202.90989 2014-04-21 01:57:00 | 3202.37000 | 3204.00000 | 3195.00000 | 3198.69000 | 54.7260 | 175040.4700 | 3198.48993 2014-04-21 01:58:00 | 3196.00000 | 3197.98000 | 3189.00000 | 3190.17000 | 60.6751 | 193608.6400 | 3190.90991 2014-04-21 01:59:00 | 3191.00000 | 3194.60000 | 3189.09000 | 3191.79000 | 67.9771 | 217035.9000 | 3192.77994 2014-04-21 02:00:00 | 3191.82000 | 3200.00000 | 3191.82000 | 3200.00000 | 168.1492 | 537310.6700 | 3195.43996 2014-04-21 02:01:00 | 3199.92000 | 3200.00000 | 3196.73000 | 3199.92000 | 90.5070 | 289511.9900 | 3198.77992 2014-04-21 02:02:00 | 3197.30000 | 3199.99000 | 3195.96000 | 3195.99000 | 132.0039 | 422160.4400 | 3198.09016 2014-04-21 02:03:00 | 3197.48000 | 3199.03000 | 3195.00000 | 3195.20000 | 156.3622 | 499799.1200 | 3196.42011 2014-04-21 02:04:00 | 3196.70000 | 3198.57000 | 3191.30000 | 3196.21000 | 73.6581 | 235201.3300 | 3193.14996 2014-04-21 02:05:00 | 3193.97000 | 3196.92000 | 3187.76000 | 3193.81000 | 176.3830 | 562907.0000 | 3191.39017 2014-04-21 02:06:00 | 3193.13000 | 3193.30000 | 3190.00000 | 3190.14000 | 58.4670 | 186635.9800 | 3192.15994 2014-04-21 02:07:00 | 3190.83000 | 3192.73000 | 3188.59000 | 3189.19000 | 109.7230 | 350048.1100 | 3190.29010 2014-04-21 02:08:00 | 3188.03000 | 3191.98000 | 3185.02000 | 3185.02000 | 66.1099 | 210858.2600 | 3189.51000 2014-04-21 02:09:00 | 3185.50000 | 3186.02000 | 3171.00000 | 3171.28000 | 71.4849 | 227477.2400 | 3182.16989 2014-04-21 02:10:00 | 3179.91000 | 3179.91000 | 3173.09000 | 3177.26000 | 125.5338 | 398587.4700 | 3175.14015 2014-04-21 02:11:00 | 3180.00000 | 3192.00000 | 3176.69000 | 3183.45000 | 83.7000 | 266382.0100 | 3182.58000 2014-04-21 02:12:00 | 3187.69000 | 3191.95000 | 3183.43000 | 3188.00000 | 163.1631 | 519844.1900 | 3186.04016 2014-04-21 02:13:00 | 3188.03000 | 3192.00000 | 3188.00000 | 3189.29000 | 118.7440 | 378739.8400 | 3189.55015 2014-04-21 02:14:00 | 3190.99000 | 3191.95000 | 3189.48000 | 3191.92000 | 54.2270 | 173040.0400 | 3191.02995 2014-04-21 02:15:00 | 3191.04000 | 3195.50000 | 3190.72000 | 3194.54000 | 115.4251 | 368643.3700 | 3193.78982 2014-04-21 02:16:00 | 3194.99000 | 3198.00000 | 3194.50000 | 3198.00000 | 29.7350 | 95038.8600 | 3196.18995 2014-04-21 02:17:00 | 3198.00000 | 3198.60000 | 3197.60000 | 3198.60000 | 51.0860 | 163368.0100 | 3197.89994 2014-04-21 02:18:00 | 3199.00000 | 3199.96000 | 3197.97000 | 3198.30000 | 77.8551 | 249063.8400 | 3199.06988 2014-04-21 02:19:00 | 3197.98000 | 3197.98000 | 3186.51000 | 3190.80000 | 99.6721 | 318189.3400 | 3192.36007 2014-04-21 02:20:00 | 3189.87000 | 3190.33000 | 3186.06000 | 3187.65000 | 88.2350 | 281264.8900 | 3187.67986 2014-04-21 02:21:00 | 3187.00000 | 3190.33000 | 3187.00000 | 3188.11000 | 125.1861 | 399160.7900 | 3188.53985 2014-04-21 02:22:00 | 3187.92000 | 3195.00000 | 3187.00000 | 3195.00000 | 61.0211 | 194733.4900 | 3191.25002 2014-04-21 02:23:00 | 3192.75000 | 3199.00000 | 3192.00000 | 3199.00000 | 134.3471 | 429331.7400 | 3195.68988 2014-04-21 02:24:00 | 3199.00000 | 3205.03000 | 3198.91000 | 3205.00000 | 140.1561 | 448718.2300 | 3201.55983 2014-04-21 02:25:00 | 3201.33000 | 3204.97000 | 3197.88000 | 3200.07000 | 107.8011 | 345223.1900 | 3202.41004 2014-04-21 02:26:00 | 3204.00000 | 3205.03000 | 3196.43000 | 3197.99000 | 112.0831 | 358663.7600 | 3199.98011 2014-04-21 02:27:00 | 3199.88000 | 3206.05000 | 3198.98000 | 3204.42000 | 110.8901 | 355146.7400 | 3202.69000 2014-04-21 02:28:00 | 3203.02000 | 3204.90000 | 3197.76000 | 3198.97000 | 100.5850 | 321916.3700 | 3200.43984 2014-04-21 02:29:00 | 3198.97000 | 3199.90000 | 3197.07000 | 3198.30000 | 109.5441 | 350388.8100 | 3198.61014 2014-04-21 02:30:00 | 3198.43000 | 3199.60000 | 3186.01000 | 3194.42000 | 165.1222 | 527586.9500 | 3195.13011 2014-04-21 02:31:00 | 3192.00000 | 3194.31000 | 3186.02000 | 3190.00000 | 191.6727 | 611767.6800 | 3191.73016 2014-04-21 02:32:00 | 3189.54000 | 3193.19000 | 3186.04000 | 3190.00000 | 134.1811 | 427922.4100 | 3189.14005 2014-04-21 02:33:00 | 3187.25000 | 3192.95000 | 3187.25000 | 3190.89000 | 136.3041 | 434932.7800 | 3190.90018 2014-04-21 02:34:00 | 3190.79000 | 3194.20000 | 3190.00000 | 3194.04000 | 136.7339 | 436425.8600 | 3191.79017 2014-04-21 02:35:00 | 3191.52000 | 3200.78000 | 3191.50000 | 3199.75000 | 129.5599 | 414270.2600 | 3197.51999 2014-04-21 02:36:00 | 3199.00000 | 3203.89000 | 3193.29000 | 3197.00000 | 65.5659 | 209652.9900 | 3197.58992 2014-04-21 02:37:00 | 3193.38000 | 3199.00000 | 3193.38000 | 3197.35000 | 131.7018 | 421073.1000 | 3197.17007 2014-04-21 02:38:00 | 3197.92000 | 3204.64000 | 3195.00000 | 3202.52000 | 70.0551 | 224137.1200 | 3199.43989 2014-04-21 02:39:00 | 3202.34000 | 3204.73000 | 3197.13000 | 3201.01000 | 170.3079 | 545041.4000 | 3200.32989 2014-04-21 02:40:00 | 3200.05000 | 3205.00000 | 3200.00000 | 3202.22000 | 130.1051 | 416558.8100 | 3201.71021 2014-04-21 02:41:00 | 3201.00000 | 3205.43000 | 3201.00000 | 3205.43000 | 95.2561 | 305168.1700 | 3203.65988 2014-04-21 02:42:00 | 3205.41000 | 3206.07000 | 3203.20000 | 3206.04000 | 106.0869 | 340014.7400 | 3205.05990 2014-04-21 02:43:00 | 3206.04000 | 3206.98000 | 3205.00000 | 3205.96000 | 67.3610 | 215947.2200 | 3205.82002 2014-04-21 02:44:00 | 3205.94000 | 3215.72000 | 3205.00000 | 3208.00000 | 168.5162 | 540872.8000 | 3209.61980 2014-04-21 02:45:00 | 3208.15000 | 3213.14000 | 3208.15000 | 3210.75000 | 126.0291 | 404699.4500 | 3211.15996 2014-04-21 02:46:00 | 3210.73000 | 3215.97000 | 3210.22000 | 3211.53000 | 138.0201 | 443439.1900 | 3212.86000 2014-04-21 02:47:00 | 3211.62000 | 3214.04000 | 3210.00000 | 3214.04000 | 95.1851 | 305809.6900 | 3212.78985 2014-04-21 02:48:00 | 3215.00000 | 3216.00000 | 3212.10000 | 3212.76000 | 129.5069 | 416232.5400 | 3213.97987 2014-04-21 02:49:00 | 3212.10000 | 3212.10000 | 3205.16000 | 3209.67000 | 138.3760 | 444292.0200 | 3210.75983 2014-04-21 02:50:00 | 3209.67000 | 3211.00000 | 3206.12000 | 3209.60000 | 79.5710 | 255347.2200 | 3209.05002 2014-04-21 02:51:00 | 3206.50000 | 3208.07000 | 3206.18000 | 3208.07000 | 90.0531 | 288823.7800 | 3207.26009 2014-04-21 02:52:00 | 3209.00000 | 3209.00000 | 3206.46000 | 3208.90000 | 64.0649 | 205500.4100 | 3207.68990 2014-04-21 02:53:00 | 3208.17000 | 3211.00000 | 3207.12000 | 3210.04000 | 85.1859 | 273387.9100 | 3209.30989 2014-04-21 02:54:00 | 3210.43000 | 3212.13000 | 3210.00000 | 3211.00000 | 48.1980 | 154760.9000 | 3210.93997 2014-04-21 02:55:00 | 3211.47000 | 3211.62000 | 3210.29000 | 3210.92000 | 79.3870 | 254888.7600 | 3210.70993 2014-04-21 02:56:00 | 3211.75000 | 3211.75000 | 3207.41000 | 3208.89000 | 192.0521 | 616435.4100 | 3209.73013 2014-04-21 02:57:00 | 3209.17000 | 3209.63000 | 3209.17000 | 3209.60000 | 5.9650 | 19144.9700 | 3209.54999 2014-04-21 02:58:00 | 3209.61000 | 3211.63000 | 3208.10000 | 3211.03000 | 43.3369 | 139085.1600 | 3209.38996 2014-04-21 02:59:00 | 3211.00000 | 3212.00000 | 3205.00000 | 3205.00000 | 44.6710 | 143321.4800 | 3208.38001 2014-04-21 03:00:00 | 3205.00000 | 3205.00000 | 3200.00000 | 3201.10000 | 137.7928 | 441302.2400 | 3202.65012 2014-04-21 03:01:00 | 3200.11000 | 3201.90000 | 3197.56000 | 3198.00000 | 106.5801 | 341010.6200 | 3199.57000 2014-04-21 03:02:00 | 3198.00000 | 3201.92000 | 3198.00000 | 3201.92000 | 23.5050 | 75206.8300 | 3199.60996 2014-04-21 03:03:00 | 3201.87000 | 3210.99000 | 3200.41000 | 3205.67000 | 54.0520 | 173206.3500 | 3204.44003 2014-04-21 03:04:00 | 3206.14000 | 3212.43000 | 3202.33000 | 3209.09000 | 131.3999 | 421671.6300 | 3209.07000 2014-04-21 03:05:00 | 3209.09000 | 3209.09000 | 3202.24000 | 3206.10000 | 83.3589 | 267248.5800 | 3205.99997 2014-04-21 03:06:00 | 3205.80000 | 3206.84000 | 3203.13000 | 3206.81000 | 62.2390 | 199482.0900 | 3205.09998 2014-04-21 03:07:00 | 3206.81000 | 3210.00000 | 3205.54000 | 3208.37000 | 112.3730 | 360500.4000 | 3208.07010 2014-04-21 03:08:00 | 3207.95000 | 3208.00000 | 3206.03000 | 3207.11000 | 106.1129 | 340299.9300 | 3206.96010 2014-04-21 03:09:00 | 3206.00000 | 3206.03000 | 3199.48000 | 3200.58000 | 71.3380 | 228474.2200 | 3202.69996 2014-04-21 03:10:00 | 3199.16000 | 3202.34000 | 3198.01000 | 3199.12000 | 45.3480 | 145091.4700 | 3199.50997 2014-04-21 03:11:00 | 3199.08000 | 3204.01000 | 3198.75000 | 3199.51000 | 102.0568 | 326577.8100 | 3199.95990 2014-04-21 03:12:00 | 3199.02000 | 3199.02000 | 3190.16000 | 3191.00000 | 153.9711 | 491923.7900 | 3194.91005 2014-04-21 03:13:00 | 3191.00000 | 3196.99000 | 3183.00000 | 3188.68000 | 162.4228 | 517977.5900 | 3189.07014 2014-04-21 03:14:00 | 3188.73000 | 3197.00000 | 3181.60000 | 3188.33000 | 179.8422 | 573146.2500 | 3186.94012 2014-04-21 03:15:00 | 3186.82000 | 3189.28000 | 3178.00000 | 3178.00000 | 176.6092 | 561926.1700 | 3181.74995 2014-04-21 03:16:00 | 3178.00000 | 3184.96000 | 3173.09000 | 3184.95000 | 177.5679 | 564051.4400 | 3176.53988 2014-04-21 03:17:00 | 3183.30000 | 3183.30000 | 3174.00000 | 3180.06000 | 102.9891 | 327343.5100 | 3178.42997 2014-04-21 03:18:00 | 3182.06000 | 3182.95000 | 3180.00000 | 3180.91000 | 75.8230 | 241144.5600 | 3180.36007 2014-04-21 03:19:00 | 3180.14000 | 3184.89000 | 3180.03000 | 3183.13000 | 70.3051 | 223743.1500 | 3182.45989 2014-04-21 03:20:00 | 3183.16000 | 3184.76000 | 3180.00000 | 3183.20000 | 115.0161 | 366030.7700 | 3182.42986 2014-04-21 03:21:00 | 3184.00000 | 3189.88000 | 3180.00000 | 3188.46000 | 112.0079 | 356835.7500 | 3185.80992 2014-04-21 03:22:00 | 3186.04000 | 3188.97000 | 3180.20000 | 3188.00000 | 144.0582 | 458936.3700 | 3185.76992 2014-04-21 03:23:00 | 3181.25000 | 3186.97000 | 3181.10000 | 3182.87000 | 51.2300 | 163110.5700 | 3183.89000 2014-04-21 03:24:00 | 3181.13000 | 3182.79000 | 3180.20000 | 3180.67000 | 103.7800 | 330189.4500 | 3181.63000 2014-04-21 03:25:00 | 3180.11000 | 3180.65000 | 3175.10000 | 3177.12000 | 79.2831 | 252072.6800 | 3179.40008 2014-04-21 03:26:00 | 3176.14000 | 3180.82000 | 3176.14000 | 3180.78000 | 62.8210 | 199728.0200 | 3179.32002 2014-04-21 03:27:00 | 3180.63000 | 3184.50000 | 3180.63000 | 3184.50000 | 39.9060 | 126971.3600 | 3181.75995 2014-04-21 03:28:00 | 3184.06000 | 3190.00000 | 3184.05000 | 3189.95000 | 136.9868 | 436675.6300 | 3187.71986 2014-04-21 03:29:00 | 3189.75000 | 3195.80000 | 3185.56000 | 3189.95000 | 157.6352 | 503168.5200 | 3191.97977 2014-04-21 03:30:00 | 3185.14000 | 3192.06000 | 3185.14000 | 3185.95000 | 136.7209 | 435745.8700 | 3187.12004 2014-04-21 03:31:00 | 3185.00000 | 3185.82000 | 3181.33000 | 3183.37000 | 98.3750 | 313218.0800 | 3183.91985 2014-04-21 03:32:00 | 3184.97000 | 3185.00000 | 3180.00000 | 3180.00000 | 159.1568 | 506390.7100 | 3181.70984 2014-04-21 03:33:00 | 3180.00000 | 3181.98000 | 3180.00000 | 3180.00000 | 85.8221 | 272987.1900 | 3180.85006 2014-04-21 03:34:00 | 3179.00000 | 3184.92000 | 3175.55000 | 3179.33000 | 66.9650 | 212965.4300 | 3180.24989 2014-04-21 03:35:00 | 3181.52000 | 3181.86000 | 3175.00000 | 3176.68000 | 144.7282 | 459827.5400 | 3177.17992 2014-04-21 03:36:00 | 3178.00000 | 3183.37000 | 3177.31000 | 3182.97000 | 98.0628 | 311825.1400 | 3179.85009 2014-04-21 03:37:00 | 3180.87000 | 3182.90000 | 3178.00000 | 3180.94000 | 57.2439 | 182088.9900 | 3180.93007 2014-04-21 03:38:00 | 3180.17000 | 3180.17000 | 3175.88000 | 3179.45000 | 164.3892 | 522489.6000 | 3178.36996 2014-04-21 03:39:00 | 3179.63000 | 3180.97000 | 3175.88000 | 3180.45000 | 123.7919 | 393491.0700 | 3178.65007 2014-04-21 03:40:00 | 3180.00000 | 3182.85000 | 3180.00000 | 3182.26000 | 158.7608 | 505021.2500 | 3181.02004 2014-04-21 03:41:00 | 3183.09000 | 3184.88000 | 3175.88000 | 3175.88000 | 157.2952 | 500343.3800 | 3180.92026 2014-04-21 03:42:00 | 3182.50000 | 3183.37000 | 3175.88000 | 3177.46000 | 163.9732 | 521261.0200 | 3178.94017 2014-04-21 03:43:00 | 3176.06000 | 3180.00000 | 3175.88000 | 3177.60000 | 93.5561 | 297263.2800 | 3177.37989 2014-04-21 03:44:00 | 3177.14000 | 3180.00000 | 3170.01000 | 3178.24000 | 174.2879 | 553524.3700 | 3175.91988 2014-04-21 03:45:00 | 3173.21000 | 3178.00000 | 3170.00000 | 3176.96000 | 185.8461 | 590020.4800 | 3174.77977 2014-04-21 03:46:00 | 3175.09000 | 3178.00000 | 3172.00000 | 3177.21000 | 119.9690 | 380985.5900 | 3175.69996 2014-04-21 03:47:00 | 3177.14000 | 3177.16000 | 3174.00000 | 3176.69000 | 209.0533 | 663798.6300 | 3175.26022 2014-04-21 03:48:00 | 3176.84000 | 3177.00000 | 3172.00000 | 3174.78000 | 151.2411 | 480211.7800 | 3175.14005 2014-04-21 03:49:00 | 3173.90000 | 3176.00000 | 3172.56000 | 3175.00000 | 105.5929 | 335181.3100 | 3174.28010 2014-04-21 03:50:00 | 3174.91000 | 3176.00000 | 3167.00000 | 3174.95000 | 111.9060 | 355122.3500 | 3173.39986 2014-04-21 03:51:00 | 3174.95000 | 3176.00000 | 3170.35000 | 3175.98000 | 164.9951 | 523729.1300 | 3174.20975 2014-04-21 03:52:00 | 3176.00000 | 3180.00000 | 3175.73000 | 3180.00000 | 40.6059 | 129050.5600 | 3178.11995 2014-04-21 03:53:00 | 3180.00000 | 3180.64000 | 3178.62000 | 3179.66000 | 97.7121 | 310663.0200 | 3179.37007 2014-04-21 03:54:00 | 3179.59000 | 3179.59000 | 3176.70000 | 3179.19000 | 35.5670 | 113046.5500 | 3178.40997 2014-04-21 03:55:00 | 3177.31000 | 3179.21000 | 3177.31000 | 3178.04000 | 79.5191 | 252717.9200 | 3178.07998 2014-04-21 03:56:00 | 3178.83000 | 3179.99000 | 3175.17000 | 3175.17000 | 78.3450 | 248996.8200 | 3178.20988 2014-04-21 03:57:00 | 3175.95000 | 3179.02000 | 3172.50000 | 3172.56000 | 107.0629 | 340069.3300 | 3176.35010 2014-04-21 03:58:00 | 3172.46000 | 3172.48000 | 3170.01000 | 3171.58000 | 114.7728 | 363973.3600 | 3171.25010 2014-04-21 03:59:00 | 3170.52000 | 3171.58000 | 3168.02000 | 3169.98000 | 87.8360 | 278476.9600 | 3170.41989 2014-04-21 04:00:00 | 3169.91000 | 3174.91000 | 3168.35000 | 3170.38000 | 57.1711 | 181232.3100 | 3170.00002 2014-04-21 04:01:00 | 3173.84000 | 3173.84000 | 3169.68000 | 3169.68000 | 72.1210 | 228721.0700 | 3171.35002 2014-04-21 04:02:00 | 3169.91000 | 3174.00000 | 3167.05000 | 3167.09000 | 59.7970 | 189571.9000 | 3170.25994 2014-04-21 04:03:00 | 3169.51000 | 3169.51000 | 3162.01000 | 3164.42000 | 80.3139 | 254304.3400 | 3166.38010 2014-04-21 04:04:00 | 3161.01000 | 3169.96000 | 3161.01000 | 3168.41000 | 64.8470 | 205327.0700 | 3166.32994 2014-04-21 04:05:00 | 3168.37000 | 3168.37000 | 3163.96000 | 3163.96000 | 61.5730 | 194852.0900 | 3164.57006 2014-04-21 04:06:00 | 3163.96000 | 3168.82000 | 3161.80000 | 3168.79000 | 42.3060 | 133855.0100 | 3163.96995 2014-04-21 04:07:00 | 3167.00000 | 3169.18000 | 3165.30000 | 3165.98000 | 74.6300 | 236372.7200 | 3167.26000 2014-04-21 04:08:00 | 3165.98000 | 3166.00000 | 3164.07000 | 3165.97000 | 25.9550 | 82159.3500 | 3165.44996 2014-04-21 04:09:00 | 3165.90000 | 3165.99000 | 3164.28000 | 3165.99000 | 34.3520 | 108744.8400 | 3165.60002 2014-04-21 04:10:00 | 3165.99000 | 3166.00000 | 3164.76000 | 3164.76000 | 35.3210 | 111809.6300 | 3165.53001 2014-04-21 04:11:00 | 3164.83000 | 3166.00000 | 3163.68000 | 3166.00000 | 32.6570 | 103361.3700 | 3165.05997 2014-04-21 04:12:00 | 3166.00000 | 3167.00000 | 3164.91000 | 3166.03000 | 45.6370 | 144485.3500 | 3165.96996 2014-04-21 04:13:00 | 3165.45000 | 3168.65000 | 3165.03000 | 3167.50000 | 57.3681 | 181686.9200 | 3167.03996 2014-04-21 04:14:00 | 3167.52000 | 3172.54000 | 3167.00000 | 3170.02000 | 47.5201 | 150600.5700 | 3169.20000 2014-04-21 04:15:00 | 3170.04000 | 3172.12000 | 3170.00000 | 3170.52000 | 49.8521 | 158077.3800 | 3170.93003 2014-04-21 04:16:00 | 3171.41000 | 3175.00000 | 3170.52000 | 3172.94000 | 44.5330 | 141267.0700 | 3172.19004 2014-04-21 04:17:00 | 3173.28000 | 3175.53000 | 3172.93000 | 3175.51000 | 48.6340 | 154364.7100 | 3174.01006 2014-04-21 04:18:00 | 3175.00000 | 3177.91000 | 3175.00000 | 3175.00000 | 26.8380 | 85233.2700 | 3175.83998 2014-04-21 04:19:00 | 3173.10000 | 3175.00000 | 3172.80000 | 3172.80000 | 32.2480 | 102348.5700 | 3173.79998 2014-04-21 04:20:00 | 3172.80000 | 3172.80000 | 3170.00000 | 3170.00000 | 39.2500 | 124476.3100 | 3171.37000 2014-04-21 04:21:00 | 3170.00000 | 3171.00000 | 3167.00000 | 3167.03000 | 89.3220 | 283034.5700 | 3168.70006 2014-04-21 04:22:00 | 3169.70000 | 3169.70000 | 3165.14000 | 3168.89000 | 31.0600 | 98400.0400 | 3168.06000 2014-04-21 04:23:00 | 3169.83000 | 3171.03000 | 3165.16000 | 3167.87000 | 41.0229 | 129909.8100 | 3166.76004 2014-04-21 04:24:00 | 3169.05000 | 3170.68000 | 3167.86000 | 3169.57000 | 42.5291 | 134761.4000 | 3168.68999 2014-04-21 04:25:00 | 3169.02000 | 3170.98000 | 3169.02000 | 3170.00000 | 52.4771 | 166358.6300 | 3170.11995 2014-04-21 04:26:00 | 3170.00000 | 3172.00000 | 3170.00000 | 3171.16000 | 65.1780 | 206684.6600 | 3171.07996 2014-04-21 04:27:00 | 3171.06000 | 3173.10000 | 3170.32000 | 3173.10000 | 26.0950 | 82759.6700 | 3171.47996 2014-04-21 04:28:00 | 3172.50000 | 3172.55000 | 3168.30000 | 3170.05000 | 33.1610 | 105146.6400 | 3170.79001 2014-04-21 04:29:00 | 3170.12000 | 3170.84000 | 3170.12000 | 3170.19000 | 26.6610 | 84529.2400 | 3170.52001 2014-04-21 04:30:00 | 3170.19000 | 3170.76000 | 3167.60000 | 3169.68000 | 43.8550 | 139001.8700 | 3169.57993 2014-04-21 04:31:00 | 3167.94000 | 3170.31000 | 3167.94000 | 3168.12000 | 86.2729 | 273369.4700 | 3168.66008 2014-04-21 04:32:00 | 3169.40000 | 3170.50000 | 3167.00000 | 3167.08000 | 44.7900 | 141929.5600 | 3168.78000 2014-04-21 04:33:00 | 3169.65000 | 3171.50000 | 3167.53000 | 3171.44000 | 48.3290 | 153195.6900 | 3169.84998 2014-04-21 04:34:00 | 3170.27000 | 3171.93000 | 3170.00000 | 3171.37000 | 40.2380 | 127591.8900 | 3170.92997 2014-04-21 04:35:00 | 3172.00000 | 3175.84000 | 3165.10000 | 3175.84000 | 83.1699 | 263785.9400 | 3171.65000 2014-04-21 04:36:00 | 3175.09000 | 3179.98000 | 3175.00000 | 3179.00000 | 72.4041 | 230074.8100 | 3177.65009 2014-04-21 04:37:00 | 3179.00000 | 3183.35000 | 3165.10000 | 3180.18000 | 115.5499 | 367015.3000 | 3176.25000 2014-04-21 04:38:00 | 3180.15000 | 3184.40000 | 3175.15000 | 3178.87000 | 48.7690 | 155127.8700 | 3180.86998 2014-04-21 04:39:00 | 3179.65000 | 3179.65000 | 3175.13000 | 3176.84000 | 52.2480 | 165987.1200 | 3176.90997 2014-04-21 04:40:00 | 3177.00000 | 3177.00000 | 3176.56000 | 3176.60000 | 8.2150 | 26096.0900 | 3176.63999 2014-04-21 04:41:00 | 3177.00000 | 3178.90000 | 3176.09000 | 3178.19000 | 11.4590 | 36416.9100 | 3178.02000 2014-04-21 04:42:00 | 3178.28000 | 3178.90000 | 3178.20000 | 3178.20000 | 21.7280 | 69059.2000 | 3178.34999 2014-04-21 04:43:00 | 3176.45000 | 3178.00000 | 3176.42000 | 3177.96000 | 25.3570 | 80575.1900 | 3177.62998 2014-04-21 04:44:00 | 3177.96000 | 3179.63000 | 3177.30000 | 3179.54000 | 18.4410 | 58616.3100 | 3178.59001 2014-04-21 04:45:00 | 3179.54000 | 3180.58000 | 3178.74000 | 3179.02000 | 20.6600 | 65684.1100 | 3179.29000 2014-04-21 04:46:00 | 3179.88000 | 3180.00000 | 3176.00000 | 3176.95000 | 45.1550 | 143511.7200 | 3178.19993 2014-04-21 04:47:00 | 3176.11000 | 3177.94000 | 3175.11000 | 3177.18000 | 47.7340 | 151629.9200 | 3176.56006 2014-04-21 04:48:00 | 3178.48000 | 3179.76000 | 3177.02000 | 3179.67000 | 44.7849 | 142357.9000 | 3178.69993 2014-04-21 04:49:00 | 3180.00000 | 3180.00000 | 3176.21000 | 3176.21000 | 20.5570 | 65329.5200 | 3177.96998 2014-04-21 04:50:00 | 3177.30000 | 3179.00000 | 3176.28000 | 3177.37000 | 31.7570 | 100907.9900 | 3177.49997 2014-04-21 04:51:00 | 3179.00000 | 3179.00000 | 3177.05000 | 3177.83000 | 66.0451 | 209901.1900 | 3178.14990 2014-04-21 04:52:00 | 3177.81000 | 3179.97000 | 3177.00000 | 3177.91000 | 35.3140 | 112250.1100 | 3178.63004 2014-04-21 04:53:00 | 3179.30000 | 3179.36000 | 3177.00000 | 3177.96000 | 45.6210 | 145008.2200 | 3178.54001 2014-04-21 04:54:00 | 3177.96000 | 3178.00000 | 3176.04000 | 3178.00000 | 71.1121 | 225979.9000 | 3177.80005 2014-04-21 04:55:00 | 3178.00000 | 3180.00000 | 3177.25000 | 3178.64000 | 29.4820 | 93711.0000 | 3178.58002 2014-04-21 04:56:00 | 3180.00000 | 3182.69000 | 3178.70000 | 3180.08000 | 54.8430 | 174441.4100 | 3180.74005 2014-04-21 04:57:00 | 3180.12000 | 3184.22000 | 3180.00000 | 3182.67000 | 41.6390 | 132462.4900 | 3181.20999 2014-04-21 04:58:00 | 3182.69000 | 3190.00000 | 3182.69000 | 3190.00000 | 76.8460 | 244939.5500 | 3187.40990 2014-04-21 04:59:00 | 3190.62000 | 3199.50000 | 3190.62000 | 3199.50000 | 112.5601 | 359520.3700 | 3194.03000 2014-04-21 05:00:00 | 3199.51000 | 3201.98000 | 3192.09000 | 3194.60000 | 130.2201 | 416519.3000 | 3198.58000 2014-04-21 05:01:00 | 3193.00000 | 3194.92000 | 3193.00000 | 3193.02000 | 40.9480 | 130769.8200 | 3193.55997 2014-04-21 05:02:00 | 3193.02000 | 3194.03000 | 3191.00000 | 3194.03000 | 70.4411 | 224857.7700 | 3192.14002 2014-04-21 05:03:00 | 3194.03000 | 3195.05000 | 3191.00000 | 3191.00000 | 40.2930 | 128655.4400 | 3193.00004 2014-04-21 05:04:00 | 3191.06000 | 3191.06000 | 3184.60000 | 3186.01000 | 49.8991 | 159109.1400 | 3188.61999 2014-04-21 05:05:00 | 3184.67000 | 3189.00000 | 3184.67000 | 3188.44000 | 59.6940 | 190270.5600 | 3187.43008 2014-04-21 05:06:00 | 3188.35000 | 3189.94000 | 3186.23000 | 3189.70000 | 29.9600 | 95517.9200 | 3188.18000 2014-04-21 05:07:00 | 3189.70000 | 3189.72000 | 3186.42000 | 3186.42000 | 22.3870 | 71379.9600 | 3188.45998 2014-04-21 05:08:00 | 3186.00000 | 3187.11000 | 3185.18000 | 3187.00000 | 25.8700 | 82426.4000 | 3186.18000 2014-04-21 05:09:00 | 3185.00000 | 3189.00000 | 3184.62000 | 3187.64000 | 81.5980 | 259975.4200 | 3186.04995 2014-04-21 05:10:00 | 3188.02000 | 3190.00000 | 3186.00000 | 3189.97000 | 41.0350 | 130820.3300 | 3188.01994 2014-04-21 05:11:00 | 3190.00000 | 3192.92000 | 3189.13000 | 3192.24000 | 58.0400 | 185217.6800 | 3191.21000 2014-04-21 05:12:00 | 3192.00000 | 3200.03000 | 3188.00000 | 3200.00000 | 57.3200 | 183175.3700 | 3195.66000 2014-04-21 05:13:00 | 3200.00000 | 3200.03000 | 3190.00000 | 3196.00000 | 91.4901 | 292541.5100 | 3197.52000 2014-04-21 05:14:00 | 3194.42000 | 3198.00000 | 3192.41000 | 3196.69000 | 63.8340 | 203998.6600 | 3195.77008 2014-04-21 05:15:00 | 3193.31000 | 3196.45000 | 3191.00000 | 3191.16000 | 84.3640 | 269457.7000 | 3193.99010 2014-04-21 05:16:00 | 3191.23000 | 3200.00000 | 3191.23000 | 3198.30000 | 80.1781 | 256338.9600 | 3197.11995 2014-04-21 05:17:00 | 3198.33000 | 3199.99000 | 3194.08000 | 3194.08000 | 21.2060 | 67841.8100 | 3199.17997 2014-04-21 05:18:00 | 3194.58000 | 3196.53000 | 3190.20000 | 3193.37000 | 62.6499 | 200197.7900 | 3195.50000 2014-04-21 05:19:00 | 3193.44000 | 3195.00000 | 3188.00000 | 3190.48000 | 104.3519 | 333008.7200 | 3191.21006 2014-04-21 05:20:00 | 3190.48000 | 3190.48000 | 3183.90000 | 3183.90000 | 42.8890 | 136654.2100 | 3186.22999 2014-04-21 05:21:00 | 3184.15000 | 3184.80000 | 3178.00000 | 3178.06000 | 55.2131 | 175629.9900 | 3180.95005 2014-04-21 05:22:00 | 3180.00000 | 3183.00000 | 3178.03000 | 3182.90000 | 88.3270 | 280905.4300 | 3180.28992 2014-04-21 05:23:00 | 3182.68000 | 3184.68000 | 3180.51000 | 3183.39000 | 50.6570 | 161197.1500 | 3182.12995 2014-04-21 05:24:00 | 3183.39000 | 3189.90000 | 3183.39000 | 3188.14000 | 34.5960 | 110271.7800 | 3187.40996 2014-04-21 05:25:00 | 3187.26000 | 3187.31000 | 3184.41000 | 3184.59000 | 49.1841 | 156677.7900 | 3185.54006 2014-04-21 05:26:00 | 3184.74000 | 3185.47000 | 3183.80000 | 3184.29000 | 31.4960 | 100305.5600 | 3184.70996 2014-04-21 05:27:00 | 3186.64000 | 3186.64000 | 3183.00000 | 3183.09000 | 42.5940 | 135640.1400 | 3184.49005 2014-04-21 05:28:00 | 3183.57000 | 3184.86000 | 3180.30000 | 3182.00000 | 61.5520 | 195870.1100 | 3182.19004 2014-04-21 05:29:00 | 3183.77000 | 3185.10000 | 3179.26000 | 3179.88000 | 90.4489 | 287833.8100 | 3182.27997 2014-04-21 05:30:00 | 3179.83000 | 3182.73000 | 3173.34000 | 3177.79000 | 174.4822 | 554528.9600 | 3178.14012 2014-04-21 05:31:00 | 3176.36000 | 3177.92000 | 3173.34000 | 3175.90000 | 70.2390 | 223149.4100 | 3176.99998 2014-04-21 05:32:00 | 3175.97000 | 3177.03000 | 3175.00000 | 3175.49000 | 44.5681 | 141531.6500 | 3175.62997 2014-04-21 05:33:00 | 3176.35000 | 3178.65000 | 3176.18000 | 3177.23000 | 45.0170 | 143030.1300 | 3177.24996 2014-04-21 05:34:00 | 3177.23000 | 3178.65000 | 3177.14000 | 3178.48000 | 18.8060 | 59765.4100 | 3177.99998 2014-04-21 05:35:00 | 3178.48000 | 3178.48000 | 3175.01000 | 3177.33000 | 81.4490 | 258804.1100 | 3177.49997 2014-04-21 05:36:00 | 3177.15000 | 3178.45000 | 3176.99000 | 3178.43000 | 15.3590 | 48807.1000 | 3177.75000 2014-04-21 05:37:00 | 3178.42000 | 3178.42000 | 3175.00000 | 3175.97000 | 18.3170 | 58178.4700 | 3176.19998 2014-04-21 05:38:00 | 3175.97000 | 3177.63000 | 3174.97000 | 3174.97000 | 25.1760 | 79954.8900 | 3175.83997 2014-04-21 05:39:00 | 3174.97000 | 3177.05000 | 3173.00000 | 3175.26000 | 121.2291 | 385007.8000 | 3175.86996 2014-04-21 05:40:00 | 3174.60000 | 3178.00000 | 3173.17000 | 3177.00000 | 34.9440 | 110961.4600 | 3175.41004 2014-04-21 05:41:00 | 3177.00000 | 3179.00000 | 3176.98000 | 3179.00000 | 38.7850 | 123247.5100 | 3177.71006 2014-04-21 05:42:00 | 3179.00000 | 3180.63000 | 3178.96000 | 3179.89000 | 40.6851 | 129368.7200 | 3179.75994 2014-04-21 05:43:00 | 3179.89000 | 3181.20000 | 3179.81000 | 3181.13000 | 55.3841 | 176149.0600 | 3180.50007 2014-04-21 05:44:00 | 3181.07000 | 3181.07000 | 3179.04000 | 3179.86000 | 43.4500 | 138171.0000 | 3180.00000 2014-04-21 05:45:00 | 3180.00000 | 3180.00000 | 3179.16000 | 3179.99000 | 24.9220 | 79251.7600 | 3179.99002 2014-04-21 05:46:00 | 3179.99000 | 3180.00000 | 3179.10000 | 3180.00000 | 47.2900 | 150377.3500 | 3179.90000 2014-04-21 05:47:00 | 3179.98000 | 3180.00000 | 3179.04000 | 3179.98000 | 30.2230 | 96104.8600 | 3179.86003 2014-04-21 05:48:00 | 3179.98000 | 3180.00000 | 3178.61000 | 3179.04000 | 25.1750 | 80042.1300 | 3179.42996 2014-04-21 05:49:00 | 3180.00000 | 3180.00000 | 3179.00000 | 3179.00000 | 37.2410 | 118418.5300 | 3179.79001 2014-04-21 05:50:00 | 3179.59000 | 3179.70000 | 3177.92000 | 3179.12000 | 42.3099 | 134507.9700 | 3179.11000 2014-04-21 05:51:00 | 3179.70000 | 3179.99000 | 3179.07000 | 3179.85000 | 13.9830 | 44460.9400 | 3179.64001 2014-04-21 05:52:00 | 3179.85000 | 3179.99000 | 3179.31000 | 3179.97000 | 22.2760 | 70836.1400 | 3179.92997 2014-04-21 05:53:00 | 3179.97000 | 3179.99000 | 3179.36000 | 3179.95000 | 38.2960 | 121771.7900 | 3179.74995 2014-04-21 05:54:00 | 3179.95000 | 3180.00000 | 3179.28000 | 3179.98000 | 24.4650 | 77796.2200 | 3179.89996 2014-04-21 05:55:00 | 3180.00000 | 3180.00000 | 3179.03000 | 3179.14000 | 9.0090 | 28644.2400 | 3179.51000 2014-04-21 05:56:00 | 3179.12000 | 3179.12000 | 3177.80000 | 3177.80000 | 44.6030 | 141763.4700 | 3178.34004 2014-04-21 05:57:00 | 3178.00000 | 3178.00000 | 3175.20000 | 3177.69000 | 30.3380 | 96376.6900 | 3176.75998 2014-04-21 05:58:00 | 3177.58000 | 3177.58000 | 3174.15000 | 3174.96000 | 71.0510 | 225597.0100 | 3175.14002 2014-04-21 05:59:00 | 3175.00000 | 3176.80000 | 3174.92000 | 3175.02000 | 69.2859 | 220008.4400 | 3175.36991 2014-04-21 06:00:00 | 3175.02000 | 3178.67000 | 3175.02000 | 3178.10000 | 52.6910 | 167395.6100 | 3176.93002 2014-04-21 06:01:00 | 3177.87000 | 3179.09000 | 3177.10000 | 3178.95000 | 27.2000 | 86444.7000 | 3178.11000 2014-04-21 06:02:00 | 3178.08000 | 3183.08000 | 3177.11000 | 3180.31000 | 142.9388 | 454452.4100 | 3179.34995 2014-04-21 06:03:00 | 3179.14000 | 3179.59000 | 3178.51000 | 3179.00000 | 21.6120 | 68703.4700 | 3178.95001 2014-04-21 06:04:00 | 3178.00000 | 3180.66000 | 3176.00000 | 3176.77000 | 39.0540 | 124121.8900 | 3178.21005 2014-04-21 06:05:00 | 3176.72000 | 3177.00000 | 3173.59000 | 3175.87000 | 46.3350 | 147124.2000 | 3175.22993 2014-04-21 06:06:00 | 3175.23000 | 3176.97000 | 3173.60000 | 3175.83000 | 54.6659 | 173588.9600 | 3175.44993 2014-04-21 06:07:00 | 3176.08000 | 3178.50000 | 3175.80000 | 3177.35000 | 76.5199 | 243121.4100 | 3177.23000 2014-04-21 06:08:00 | 3177.51000 | 3178.62000 | 3175.09000 | 3177.05000 | 51.1790 | 162620.6800 | 3177.48998 2014-04-21 06:09:00 | 3177.00000 | 3177.39000 | 3173.12000 | 3174.94000 | 36.5480 | 116046.7600 | 3175.18998 2014-04-21 06:10:00 | 3174.94000 | 3178.99000 | 3167.73000 | 3172.36000 | 201.4350 | 639068.6700 | 3172.57968 2014-04-21 06:11:00 | 3174.97000 | 3176.10000 | 3171.73000 | 3175.00000 | 72.4671 | 230031.6000 | 3174.28993 2014-04-21 06:12:00 | 3175.03000 | 3177.94000 | 3173.26000 | 3176.93000 | 64.2710 | 204079.2100 | 3175.29002 2014-04-21 06:13:00 | 3177.86000 | 3179.00000 | 3176.25000 | 3176.91000 | 77.4849 | 246201.3300 | 3177.40988 2014-04-21 06:14:00 | 3177.97000 | 3178.00000 | 3175.80000 | 3175.87000 | 72.7169 | 231002.0100 | 3176.72993 2014-04-21 06:15:00 | 3176.43000 | 3178.14000 | 3175.51000 | 3177.91000 | 48.9289 | 155448.6700 | 3177.02998 2014-04-21 06:16:00 | 3177.91000 | 3177.91000 | 3176.65000 | 3177.91000 | 41.2980 | 131206.3300 | 3177.05997 2014-04-21 06:17:00 | 3177.91000 | 3178.88000 | 3176.05000 | 3177.81000 | 36.9960 | 117539.5200 | 3177.08995 2014-04-21 06:18:00 | 3178.00000 | 3178.71000 | 3177.12000 | 3178.00000 | 42.7740 | 135950.7700 | 3178.35005 2014-04-21 06:19:00 | 3178.73000 | 3178.89000 | 3178.00000 | 3178.87000 | 49.4269 | 157115.3600 | 3178.73995 2014-04-21 06:20:00 | 3178.87000 | 3178.87000 | 3178.87000 | 3178.87000 | 0.2950 | 937.7700 | 3178.87000 2014-04-21 06:21:00 | 3178.04000 | 3181.17000 | 3178.04000 | 3180.17000 | 49.3739 | 156983.4000 | 3179.48006 2014-04-21 06:22:00 | 3180.19000 | 3184.00000 | 3176.88000 | 3180.13000 | 61.0450 | 194153.7000 | 3180.49990 2014-04-21 06:23:00 | 3180.25000 | 3182.90000 | 3178.54000 | 3182.44000 | 40.3920 | 128449.8700 | 3180.08003 2014-04-21 06:24:00 | 3182.90000 | 3182.90000 | 3180.00000 | 3180.98000 | 53.5940 | 170524.4700 | 3181.78007 2014-04-21 06:25:00 | 3180.88000 | 3181.70000 | 3178.13000 | 3181.36000 | 100.3821 | 319215.9600 | 3180.01007 2014-04-21 06:26:00 | 3182.00000 | 3183.47000 | 3178.20000 | 3182.93000 | 77.7121 | 247287.6300 | 3182.10005 2014-04-21 06:27:00 | 3183.95000 | 3186.87000 | 3183.00000 | 3186.87000 | 50.4181 | 160588.6000 | 3185.13997 2014-04-21 06:28:00 | 3185.94000 | 3187.84000 | 3185.24000 | 3185.96000 | 28.7100 | 91496.0600 | 3186.91000 2014-04-21 06:29:00 | 3185.10000 | 3188.00000 | 3183.00000 | 3186.46000 | 101.0480 | 321974.3100 | 3186.34994 2014-04-21 06:30:00 | 3186.46000 | 3188.64000 | 3186.10000 | 3186.91000 | 49.0110 | 156209.9000 | 3187.24002 2014-04-21 06:31:00 | 3184.94000 | 3188.52000 | 3184.08000 | 3187.77000 | 108.9791 | 347229.1000 | 3186.19997 2014-04-21 06:32:00 | 3187.00000 | 3187.00000 | 3185.00000 | 3185.00000 | 9.7190 | 30966.2700 | 3186.16000 2014-04-21 06:33:00 | 3184.00000 | 3184.00000 | 3179.72000 | 3179.72000 | 68.0020 | 216353.0600 | 3181.57004 2014-04-21 06:34:00 | 3178.00000 | 3179.91000 | 3175.00000 | 3176.81000 | 76.6019 | 243394.2300 | 3177.39005 2014-04-21 06:35:00 | 3177.84000 | 3178.67000 | 3176.38000 | 3177.18000 | 29.9940 | 95318.3900 | 3177.92004 2014-04-21 06:36:00 | 3176.94000 | 3178.82000 | 3175.26000 | 3177.19000 | 79.9600 | 254017.0400 | 3176.80000 2014-04-21 06:37:00 | 3177.30000 | 3177.80000 | 3173.00000 | 3174.00000 | 66.0070 | 209569.7200 | 3174.95994 2014-04-21 06:38:00 | 3173.98000 | 3173.98000 | 3172.00000 | 3173.00000 | 33.0250 | 104782.6100 | 3172.82995 2014-04-21 06:39:00 | 3173.00000 | 3177.76000 | 3171.95000 | 3172.95000 | 125.0719 | 396843.0600 | 3172.92007 2014-04-21 06:40:00 | 3176.33000 | 3176.63000 | 3172.60000 | 3172.60000 | 64.3139 | 204153.0400 | 3174.32008 2014-04-21 06:41:00 | 3172.63000 | 3176.64000 | 3169.91000 | 3174.26000 | 134.2212 | 425828.8100 | 3172.59005 2014-04-21 06:42:00 | 3172.36000 | 3175.78000 | 3168.20000 | 3173.37000 | 86.2410 | 273544.3900 | 3171.86003 2014-04-21 06:43:00 | 3173.00000 | 3175.55000 | 3168.80000 | 3173.65000 | 107.8409 | 342200.9000 | 3173.20003 2014-04-21 06:44:00 | 3169.12000 | 3175.62000 | 3169.12000 | 3173.16000 | 108.4221 | 343984.1600 | 3172.64007 2014-04-21 06:45:00 | 3172.17000 | 3177.81000 | 3172.17000 | 3176.03000 | 47.1940 | 149793.1400 | 3173.99006 2014-04-21 06:46:00 | 3175.26000 | 3177.87000 | 3175.00000 | 3175.63000 | 29.0440 | 92254.0300 | 3176.35004 2014-04-21 06:47:00 | 3175.63000 | 3177.96000 | 3174.32000 | 3175.41000 | 40.2780 | 127913.6200 | 3175.76997 2014-04-21 06:48:00 | 3174.11000 | 3177.91000 | 3174.11000 | 3177.55000 | 65.6069 | 208345.3100 | 3175.65994 2014-04-21 06:49:00 | 3177.13000 | 3177.13000 | 3174.05000 | 3174.24000 | 75.6861 | 240308.6300 | 3175.06991 2014-04-21 06:50:00 | 3175.03000 | 3189.90000 | 3174.52000 | 3186.51000 | 80.3220 | 255542.1700 | 3181.47005 2014-04-21 06:51:00 | 3189.02000 | 3189.02000 | 3183.08000 | 3188.00000 | 82.1469 | 261609.2200 | 3184.64992 2014-04-21 06:52:00 | 3186.94000 | 3189.29000 | 3183.39000 | 3185.21000 | 117.3611 | 374104.9000 | 3187.64004 2014-04-21 06:53:00 | 3184.08000 | 3187.55000 | 3183.70000 | 3186.40000 | 61.4401 | 195679.8900 | 3184.89000 2014-04-21 06:54:00 | 3186.40000 | 3188.00000 | 3181.37000 | 3184.13000 | 76.8991 | 244931.2600 | 3185.09998 2014-04-21 06:55:00 | 3183.60000 | 3187.00000 | 3182.10000 | 3182.10000 | 83.4189 | 265749.3900 | 3185.71997 2014-04-21 06:56:00 | 3186.42000 | 3186.42000 | 3180.00000 | 3182.77000 | 114.5309 | 364699.5200 | 3184.29003 2014-04-21 06:57:00 | 3182.74000 | 3184.83000 | 3180.00000 | 3184.55000 | 63.1920 | 201107.2800 | 3182.48004 2014-04-21 06:58:00 | 3183.01000 | 3185.00000 | 3183.00000 | 3185.00000 | 78.7899 | 250902.6500 | 3184.45000 2014-04-21 06:59:00 | 3185.04000 | 3185.04000 | 3182.69000 | 3183.58000 | 73.4931 | 233989.5100 | 3183.83007 2014-04-21 07:00:00 | 3183.19000 | 3184.91000 | 3182.34000 | 3182.43000 | 86.7050 | 276028.9300 | 3183.53986 2014-04-21 07:01:00 | 3182.94000 | 3184.85000 | 3181.20000 | 3184.27000 | 127.6432 | 406343.1500 | 3183.43013 2014-04-21 07:02:00 | 3183.24000 | 3184.24000 | 3181.85000 | 3181.85000 | 36.7700 | 117032.6100 | 3182.83000 2014-04-21 07:03:00 | 3181.22000 | 3181.22000 | 3180.03000 | 3180.03000 | 10.1560 | 32306.0000 | 3180.97999 2014-04-21 07:04:00 | 3180.96000 | 3185.00000 | 3179.50000 | 3184.95000 | 54.9820 | 174910.8200 | 3181.24003 2014-04-21 07:05:00 | 3181.90000 | 3183.69000 | 3180.78000 | 3182.63000 | 53.0501 | 168824.8900 | 3182.37000 2014-04-21 07:06:00 | 3182.59000 | 3184.74000 | 3182.14000 | 3183.37000 | 125.0892 | 398203.8400 | 3183.35997 2014-04-21 07:07:00 | 3182.66000 | 3184.15000 | 3181.78000 | 3182.18000 | 60.2271 | 191728.0400 | 3183.41994 2014-04-21 07:08:00 | 3181.03000 | 3182.41000 | 3174.00000 | 3179.05000 | 178.4491 | 567454.0100 | 3179.91995 2014-04-21 07:09:00 | 3178.45000 | 3180.63000 | 3175.46000 | 3180.00000 | 102.4010 | 325466.0700 | 3178.35003 2014-04-21 07:10:00 | 3178.33000 | 3183.00000 | 3178.33000 | 3179.74000 | 89.8560 | 285753.6300 | 3180.12989 2014-04-21 07:11:00 | 3180.35000 | 3180.42000 | 3178.00000 | 3179.00000 | 101.4779 | 322641.9200 | 3179.42993 2014-04-21 07:12:00 | 3178.86000 | 3178.86000 | 3177.50000 | 3177.50000 | 10.2390 | 32543.2300 | 3178.36000 2014-04-21 07:13:00 | 3177.50000 | 3178.30000 | 3175.07000 | 3177.70000 | 123.9069 | 393641.0800 | 3176.90988 2014-04-21 07:14:00 | 3177.70000 | 3179.20000 | 3175.50000 | 3177.61000 | 38.2720 | 121574.0800 | 3176.58002 2014-04-21 07:15:00 | 3176.31000 | 3178.99000 | 3175.64000 | 3177.86000 | 144.2760 | 458448.6400 | 3177.57982 2014-04-21 07:16:00 | 3177.86000 | 3183.28000 | 3177.86000 | 3182.52000 | 55.6061 | 176792.2700 | 3179.36993 2014-04-21 07:17:00 | 3180.28000 | 3183.29000 | 3180.28000 | 3181.40000 | 68.7789 | 218849.7300 | 3181.92998 2014-04-21 07:18:00 | 3182.54000 | 3182.77000 | 3179.00000 | 3181.42000 | 130.3119 | 414571.7500 | 3181.38008 2014-04-21 07:19:00 | 3181.45000 | 3182.00000 | 3179.08000 | 3180.24000 | 31.7410 | 100989.8500 | 3181.68001 2014-04-21 07:20:00 | 3180.64000 | 3181.42000 | 3180.64000 | 3181.42000 | 1.2860 | 4091.0200 | 3181.20000 2014-04-21 07:21:00 | 3180.70000 | 3181.37000 | 3180.30000 | 3180.97000 | 42.0480 | 133751.2800 | 3180.91997 2014-04-21 07:22:00 | 3180.60000 | 3181.42000 | 3180.30000 | 3180.30000 | 27.0880 | 86162.0900 | 3180.81998 2014-04-21 07:23:00 | 3181.41000 | 3181.41000 | 3180.30000 | 3180.46000 | 106.7191 | 339459.6000 | 3180.86997 2014-04-21 07:24:00 | 3180.30000 | 3181.45000 | 3179.94000 | 3179.94000 | 22.0560 | 70145.4900 | 3180.33997 2014-04-21 07:25:00 | 3179.01000 | 3179.01000 | 3177.61000 | 3177.92000 | 43.3761 | 137845.6400 | 3177.91995 2014-04-21 07:26:00 | 3178.30000 | 3179.80000 | 3176.43000 | 3179.37000 | 41.0820 | 130580.8600 | 3178.54003 2014-04-21 07:27:00 | 3178.10000 | 3179.04000 | 3175.00000 | 3177.39000 | 103.6429 | 329272.3300 | 3176.99009 2014-04-21 07:28:00 | 3177.27000 | 3177.27000 | 3175.00000 | 3176.14000 | 35.6919 | 113346.2100 | 3175.68002 2014-04-21 07:29:00 | 3176.05000 | 3176.05000 | 3174.00000 | 3175.88000 | 48.5299 | 154082.5900 | 3175.00000 2014-04-21 07:30:00 | 3175.88000 | 3176.00000 | 3174.04000 | 3174.79000 | 42.3040 | 134317.3400 | 3175.05005 2014-04-21 07:31:00 | 3174.24000 | 3174.79000 | 3173.00000 | 3174.00000 | 21.2210 | 67352.8700 | 3173.88001 2014-04-21 07:32:00 | 3174.00000 | 3174.00000 | 3172.00000 | 3173.64000 | 26.5340 | 84187.9300 | 3172.83003 2014-04-21 07:33:00 | 3173.61000 | 3174.20000 | 3172.00000 | 3173.93000 | 107.2571 | 340312.7300 | 3172.86990 2014-04-21 07:34:00 | 3174.20000 | 3178.00000 | 3172.01000 | 3177.97000 | 59.0510 | 187397.2500 | 3173.48002 2014-04-21 07:35:00 | 3176.53000 | 3176.53000 | 3171.00000 | 3173.39000 | 64.3451 | 204165.6600 | 3172.97990 2014-04-21 07:36:00 | 3172.94000 | 3174.97000 | 3171.43000 | 3174.00000 | 79.2010 | 251370.6400 | 3173.83003 2014-04-21 07:37:00 | 3174.63000 | 3177.47000 | 3174.01000 | 3177.44000 | 24.5260 | 77896.6400 | 3176.07997 2014-04-21 07:38:00 | 3175.81000 | 3180.69000 | 3175.81000 | 3180.13000 | 147.9408 | 470190.0500 | 3178.23004 2014-04-21 07:39:00 | 3180.00000 | 3183.00000 | 3180.00000 | 3182.20000 | 30.0610 | 95640.3800 | 3181.54001 2014-04-21 07:40:00 | 3182.15000 | 3182.15000 | 3179.89000 | 3179.89000 | 41.5910 | 132301.0700 | 3181.00001 2014-04-21 07:41:00 | 3179.89000 | 3179.89000 | 3175.57000 | 3178.88000 | 89.9581 | 285819.4000 | 3177.24995 2014-04-21 07:42:00 | 3179.29000 | 3181.50000 | 3175.28000 | 3180.21000 | 69.6510 | 221515.8400 | 3180.37002 2014-04-21 07:43:00 | 3181.18000 | 3182.87000 | 3178.36000 | 3181.88000 | 38.6890 | 123056.2400 | 3180.64999 2014-04-21 07:44:00 | 3181.88000 | 3184.00000 | 3176.42000 | 3176.42000 | 119.5589 | 380515.2700 | 3182.65996 2014-04-21 07:45:00 | 3183.93000 | 3183.93000 | 3176.80000 | 3178.08000 | 125.1360 | 397996.1800 | 3180.50984 2014-04-21 07:46:00 | 3179.03000 | 3182.88000 | 3178.14000 | 3178.88000 | 86.9821 | 276626.6200 | 3180.27006 2014-04-21 07:47:00 | 3179.00000 | 3180.00000 | 3178.33000 | 3178.75000 | 47.8380 | 152085.6400 | 3179.17997 2014-04-21 07:48:00 | 3179.35000 | 3181.85000 | 3178.04000 | 3179.03000 | 87.5040 | 278261.9900 | 3179.99011 2014-04-21 07:49:00 | 3180.50000 | 3180.50000 | 3179.00000 | 3180.00000 | 58.0180 | 184475.2800 | 3179.61996 2014-04-21 07:50:00 | 3180.00000 | 3182.00000 | 3179.00000 | 3179.82000 | 73.2889 | 233093.1900 | 3180.46997 2014-04-21 07:51:00 | 3179.32000 | 3182.00000 | 3176.00000 | 3180.05000 | 105.2728 | 334774.9800 | 3180.07009 2014-04-21 07:52:00 | 3180.02000 | 3181.02000 | 3176.48000 | 3179.90000 | 42.2860 | 134407.7000 | 3178.53995 2014-04-21 07:53:00 | 3181.23000 | 3188.52000 | 3178.36000 | 3188.48000 | 101.6089 | 323686.3300 | 3185.60996 2014-04-21 07:54:00 | 3188.93000 | 3197.77000 | 3188.48000 | 3197.02000 | 104.0199 | 332173.9500 | 3193.37000 2014-04-21 07:55:00 | 3197.77000 | 3200.00000 | 3197.00000 | 3199.00000 | 176.3181 | 564117.2700 | 3199.42989 2014-04-21 07:56:00 | 3198.82000 | 3198.82000 | 3190.00000 | 3196.10000 | 119.1100 | 380780.2700 | 3196.88000 2014-04-21 07:57:00 | 3196.12000 | 3200.00000 | 3196.12000 | 3199.30000 | 98.6000 | 315356.3900 | 3198.34000 2014-04-21 07:58:00 | 3199.33000 | 3199.49000 | 3192.27000 | 3194.65000 | 99.6509 | 318400.6600 | 3195.16003 2014-04-21 07:59:00 | 3193.50000 | 3193.50000 | 3186.92000 | 3188.62000 | 133.1271 | 424554.3500 | 3189.08988 2014-04-21 08:00:00 | 3189.00000 | 3195.00000 | 3188.55000 | 3188.64000 | 95.5679 | 305005.0100 | 3191.49994 2014-04-21 08:01:00 | 3188.38000 | 3190.21000 | 3186.45000 | 3186.71000 | 116.0431 | 369965.1400 | 3188.17011 2014-04-21 08:02:00 | 3189.89000 | 3189.89000 | 3186.00000 | 3187.06000 | 105.9150 | 337615.7100 | 3187.60983 2014-04-21 08:03:00 | 3188.88000 | 3190.00000 | 3186.29000 | 3188.21000 | 46.1720 | 147197.4200 | 3188.02003 2014-04-21 08:04:00 | 3187.98000 | 3189.92000 | 3185.49000 | 3185.56000 | 55.0440 | 175420.8100 | 3186.92007 2014-04-21 08:05:00 | 3185.41000 | 3188.58000 | 3180.46000 | 3186.90000 | 81.8521 | 260658.7500 | 3184.51005 2014-04-21 08:06:00 | 3185.72000 | 3187.97000 | 3185.72000 | 3185.80000 | 27.6920 | 88247.7500 | 3186.76002 2014-04-21 08:07:00 | 3186.94000 | 3186.94000 | 3185.57000 | 3185.57000 | 17.4230 | 55504.0500 | 3185.68002 2014-04-21 08:08:00 | 3185.57000 | 3185.57000 | 3182.45000 | 3182.73000 | 15.8980 | 50604.3500 | 3183.05999 2014-04-21 08:09:00 | 3182.80000 | 3185.90000 | 3182.80000 | 3184.91000 | 118.2909 | 376765.9500 | 3185.08003 2014-04-21 08:10:00 | 3184.98000 | 3187.92000 | 3184.98000 | 3186.50000 | 46.1521 | 147080.6100 | 3186.87003 2014-04-21 08:11:00 | 3185.94000 | 3186.20000 | 3184.00000 | 3184.36000 | 109.5400 | 348885.9700 | 3185.01000 2014-04-21 08:12:00 | 3185.25000 | 3185.88000 | 3184.00000 | 3185.12000 | 104.4211 | 332548.7400 | 3184.69004 2014-04-21 08:13:00 | 3184.00000 | 3185.07000 | 3181.00000 | 3183.76000 | 72.3071 | 230125.3200 | 3182.60993 2014-04-21 08:14:00 | 3183.67000 | 3185.00000 | 3182.00000 | 3183.41000 | 112.0791 | 356853.0300 | 3183.93997 2014-04-21 08:15:00 | 3183.41000 | 3183.48000 | 3182.00000 | 3182.00000 | 63.6091 | 202445.4800 | 3182.64998 2014-04-21 08:16:00 | 3182.91000 | 3186.00000 | 3182.09000 | 3183.50000 | 66.1949 | 210730.9300 | 3183.49010 2014-04-21 08:17:00 | 3183.44000 | 3186.53000 | 3183.03000 | 3185.09000 | 85.4591 | 272232.5000 | 3185.52998 2014-04-21 08:18:00 | 3185.90000 | 3190.00000 | 3185.22000 | 3188.03000 | 74.6339 | 237845.5500 | 3186.83009 2014-04-21 08:19:00 | 3186.79000 | 3190.85000 | 3186.73000 | 3189.56000 | 118.7352 | 378622.6600 | 3188.79982 2014-04-21 08:20:00 | 3190.00000 | 3190.02000 | 3187.01000 | 3187.01000 | 76.0120 | 242394.5800 | 3188.90005 2014-04-21 08:21:00 | 3186.57000 | 3187.98000 | 3185.36000 | 3186.92000 | 64.3511 | 205074.7000 | 3186.81002 2014-04-21 08:22:00 | 3186.24000 | 3186.24000 | 3179.43000 | 3180.00000 | 81.1761 | 258350.1500 | 3182.58990 2014-04-21 08:23:00 | 3181.00000 | 3182.95000 | 3179.42000 | 3180.55000 | 97.3970 | 309766.2200 | 3180.44991 2014-04-21 08:24:00 | 3180.55000 | 3183.93000 | 3179.80000 | 3182.72000 | 64.1299 | 204051.7200 | 3181.85000 2014-04-21 08:25:00 | 3182.55000 | 3183.00000 | 3181.94000 | 3182.00000 | 31.8390 | 101320.8300 | 3182.28999 2014-04-21 08:26:00 | 3182.00000 | 3182.04000 | 3181.00000 | 3182.00000 | 25.0240 | 79626.6700 | 3182.01003 2014-04-21 08:27:00 | 3182.00000 | 3182.02000 | 3181.05000 | 3181.80000 | 76.9510 | 244834.1700 | 3181.69002 2014-04-21 08:28:00 | 3181.20000 | 3183.00000 | 3180.32000 | 3181.79000 | 111.4191 | 354424.2800 | 3180.99997 2014-04-21 08:29:00 | 3181.79000 | 3182.89000 | 3181.00000 | 3181.95000 | 108.1768 | 344191.6500 | 3181.74989 2014-04-21 08:30:00 | 3181.30000 | 3181.92000 | 3174.00000 | 3181.20000 | 123.6412 | 393141.8800 | 3179.70005 2014-04-21 08:31:00 | 3181.26000 | 3182.00000 | 3180.50000 | 3180.93000 | 32.5190 | 103447.9400 | 3181.14999 2014-04-21 08:32:00 | 3180.76000 | 3181.20000 | 3180.60000 | 3181.00000 | 83.8090 | 266588.0900 | 3180.89997 2014-04-21 08:33:00 | 3180.61000 | 3181.98000 | 3180.50000 | 3181.80000 | 118.2770 | 376281.7600 | 3181.35989 2014-04-21 08:34:00 | 3182.88000 | 3182.88000 | 3177.19000 | 3179.86000 | 85.5930 | 272151.5500 | 3179.60008 2014-04-21 08:35:00 | 3178.89000 | 3179.79000 | 3174.95000 | 3175.65000 | 82.6249 | 262452.2600 | 3176.42987 2014-04-21 08:36:00 | 3175.95000 | 3176.97000 | 3174.96000 | 3175.00000 | 44.3929 | 140980.0200 | 3175.73004 2014-04-21 08:37:00 | 3175.00000 | 3176.57000 | 3174.00000 | 3174.00000 | 135.7979 | 431075.3500 | 3174.38991 2014-04-21 08:38:00 | 3174.03000 | 3177.00000 | 3173.96000 | 3175.72000 | 112.7049 | 357906.7400 | 3175.60982 2014-04-21 08:39:00 | 3176.97000 | 3180.00000 | 3176.25000 | 3179.22000 | 63.8431 | 202939.8600 | 3178.73006 2014-04-21 08:40:00 | 3176.73000 | 3179.00000 | 3176.73000 | 3177.77000 | 41.0680 | 130499.7000 | 3177.64997 2014-04-21 08:41:00 | 3177.36000 | 3179.08000 | 3177.36000 | 3179.08000 | 15.4240 | 49032.3200 | 3178.96002 2014-04-21 08:42:00 | 3179.11000 | 3179.14000 | 3177.12000 | 3178.01000 | 16.0990 | 51171.9000 | 3178.57999 2014-04-21 08:43:00 | 3178.23000 | 3178.52000 | 3176.60000 | 3177.96000 | 41.0820 | 130534.6400 | 3177.42003 2014-04-21 08:44:00 | 3178.00000 | 3179.00000 | 3177.31000 | 3178.04000 | 89.9381 | 285840.3900 | 3178.18995 2014-04-21 08:45:00 | 3178.04000 | 3180.02000 | 3178.04000 | 3180.02000 | 14.1210 | 44900.9300 | 3179.73000 2014-04-21 08:46:00 | 3180.30000 | 3180.35000 | 3179.70000 | 3180.35000 | 3.0280 | 9629.3200 | 3180.09000 2014-04-21 08:47:00 | 3180.90000 | 3181.00000 | 3180.37000 | 3180.37000 | 7.7900 | 24777.9700 | 3180.74000 2014-04-21 08:48:00 | 3180.40000 | 3180.41000 | 3178.19000 | 3179.97000 | 58.7791 | 186875.7100 | 3179.28998 2014-04-21 08:49:00 | 3179.48000 | 3179.98000 | 3178.63000 | 3178.65000 | 10.6800 | 33952.1500 | 3179.04000 2014-04-21 08:50:00 | 3178.51000 | 3179.82000 | 3178.30000 | 3178.51000 | 17.7060 | 56278.7700 | 3178.50998 2014-04-21 08:51:00 | 3178.52000 | 3180.00000 | 3178.52000 | 3179.99000 | 62.7331 | 199445.3100 | 3179.27006 2014-04-21 08:52:00 | 3179.99000 | 3179.99000 | 3178.00000 | 3178.00000 | 9.7560 | 31013.0200 | 3178.86999 2014-04-21 08:53:00 | 3178.43000 | 3180.00000 | 3178.00000 | 3178.33000 | 104.6020 | 332541.2700 | 3179.11007 2014-04-21 08:54:00 | 3178.41000 | 3179.97000 | 3178.41000 | 3179.89000 | 94.4550 | 300275.2600 | 3179.02985 2014-04-21 08:55:00 | 3179.89000 | 3179.93000 | 3179.00000 | 3179.65000 | 47.9939 | 152606.3000 | 3179.70006 2014-04-21 08:56:00 | 3179.60000 | 3179.93000 | 3178.36000 | 3178.98000 | 41.2320 | 131091.4300 | 3179.36003 2014-04-21 08:57:00 | 3178.98000 | 3179.00000 | 3178.50000 | 3178.50000 | 17.9370 | 57016.5500 | 3178.70998 2014-04-21 08:58:00 | 3178.50000 | 3178.98000 | 3177.67000 | 3177.67000 | 18.2610 | 58035.3100 | 3178.10001 2014-04-21 08:59:00 | 3177.00000 | 3177.49000 | 3176.00000 | 3176.00000 | 13.9480 | 44308.8400 | 3176.71999 2014-04-21 09:00:00 | 3176.03000 | 3178.91000 | 3176.03000 | 3178.33000 | 64.7990 | 205909.2200 | 3177.65998 2014-04-21 09:01:00 | 3177.49000 | 3177.90000 | 3176.35000 | 3177.48000 | 46.8191 | 148741.3700 | 3176.93999 2014-04-21 09:02:00 | 3177.48000 | 3179.29000 | 3177.47000 | 3178.85000 | 41.2060 | 130976.2300 | 3178.56995 2014-04-21 09:03:00 | 3178.95000 | 3180.00000 | 3178.95000 | 3179.47000 | 15.2640 | 48536.5700 | 3179.81002 2014-04-21 09:04:00 | 3179.61000 | 3179.65000 | 3174.00000 | 3177.55000 | 52.4581 | 166630.4500 | 3176.44997 2014-04-21 09:05:00 | 3177.55000 | 3179.99000 | 3175.19000 | 3179.99000 | 74.2101 | 235819.6400 | 3177.73000 2014-04-21 09:06:00 | 3177.02000 | 3180.00000 | 3176.67000 | 3180.00000 | 33.6210 | 106879.1100 | 3178.94001 2014-04-21 09:07:00 | 3179.08000 | 3179.08000 | 3179.00000 | 3179.00000 | 1.1000 | 3496.9400 | 3179.04000 2014-04-21 09:08:00 | 3179.00000 | 3179.57000 | 3175.18000 | 3176.41000 | 51.3230 | 163146.6100 | 3178.82005 2014-04-21 09:09:00 | 3177.42000 | 3179.39000 | 3175.81000 | 3177.43000 | 61.3011 | 194798.8400 | 3177.74002 2014-04-21 09:10:00 | 3177.26000 | 3177.87000 | 3176.85000 | 3177.59000 | 25.9510 | 82455.9300 | 3177.37001 2014-04-21 09:11:00 | 3177.30000 | 3177.35000 | 3175.19000 | 3176.91000 | 46.9260 | 149060.4100 | 3176.49994 2014-04-21 09:12:00 | 3176.64000 | 3176.97000 | 3175.27000 | 3176.82000 | 27.1190 | 86123.3800 | 3175.75999 2014-04-21 09:13:00 | 3179.63000 | 3179.63000 | 3175.63000 | 3176.85000 | 91.2741 | 290080.8800 | 3178.13012 2014-04-21 09:14:00 | 3176.90000 | 3178.87000 | 3176.71000 | 3176.71000 | 56.9690 | 181037.2400 | 3177.81998 2014-04-21 09:15:00 | 3176.71000 | 3179.44000 | 3176.71000 | 3179.12000 | 60.0640 | 190872.4400 | 3177.82007 2014-04-21 09:16:00 | 3177.07000 | 3179.63000 | 3177.07000 | 3178.73000 | 54.6590 | 173708.5500 | 3178.03998 2014-04-21 09:17:00 | 3179.63000 | 3180.00000 | 3178.77000 | 3179.66000 | 25.8370 | 82145.4200 | 3179.36998 2014-04-21 09:18:00 | 3178.67000 | 3179.33000 | 3176.18000 | 3178.62000 | 97.8250 | 310872.1400 | 3177.83985 2014-04-21 09:19:00 | 3178.00000 | 3178.09000 | 3173.00000 | 3175.00000 | 41.7040 | 132413.9300 | 3175.09005 2014-04-21 09:20:00 | 3175.84000 | 3178.76000 | 3174.86000 | 3175.53000 | 55.3330 | 175794.7100 | 3177.03005 2014-04-21 09:21:00 | 3175.43000 | 3175.43000 | 3173.99000 | 3174.17000 | 17.8190 | 56569.8000 | 3174.68999 2014-04-21 09:22:00 | 3174.04000 | 3174.89000 | 3171.11000 | 3173.50000 | 95.5161 | 303069.7000 | 3172.96988 2014-04-21 09:23:00 | 3173.54000 | 3173.68000 | 3171.50000 | 3172.86000 | 83.6269 | 265340.5700 | 3172.90992 2014-04-21 09:24:00 | 3172.03000 | 3172.03000 | 3167.18000 | 3167.20000 | 64.8841 | 205701.4100 | 3170.29008 2014-04-21 09:25:00 | 3167.18000 | 3167.34000 | 3163.00000 | 3163.33000 | 100.9559 | 319491.0000 | 3164.65987 2014-04-21 09:26:00 | 3163.28000 | 3169.96000 | 3133.00000 | 3156.79000 | 176.7209 | 557485.6700 | 3154.61005 2014-04-21 09:27:00 | 3154.54000 | 3159.98000 | 3145.34000 | 3157.34000 | 88.7981 | 280201.3600 | 3155.48995 2014-04-21 09:28:00 | 3157.37000 | 3158.50000 | 3152.18000 | 3153.00000 | 72.9129 | 230008.9900 | 3154.57007 2014-04-21 09:29:00 | 3153.00000 | 3157.00000 | 3149.44000 | 3156.00000 | 116.2812 | 366543.8600 | 3152.22004 2014-04-21 09:30:00 | 3157.00000 | 3159.91000 | 3153.15000 | 3159.78000 | 96.4480 | 304480.4800 | 3156.93994 2014-04-21 09:31:00 | 3159.52000 | 3163.00000 | 3158.08000 | 3162.90000 | 28.5350 | 90174.0900 | 3160.11996 2014-04-21 09:32:00 | 3163.21000 | 3165.16000 | 3161.00000 | 3164.41000 | 146.6282 | 463837.6700 | 3163.35992 2014-04-21 09:33:00 | 3165.14000 | 3168.95000 | 3160.25000 | 3162.74000 | 92.2451 | 291787.7400 | 3163.17986 2014-04-21 09:34:00 | 3162.93000 | 3163.33000 | 3160.10000 | 3161.06000 | 65.2890 | 206490.8400 | 3162.71998 2014-04-21 09:35:00 | 3162.85000 | 3165.02000 | 3161.04000 | 3162.07000 | 87.4099 | 276453.9100 | 3162.73000 2014-04-21 09:36:00 | 3161.52000 | 3163.44000 | 3161.52000 | 3163.41000 | 64.3899 | 203633.7700 | 3162.51000 2014-04-21 09:37:00 | 3164.07000 | 3165.90000 | 3163.22000 | 3165.75000 | 22.6950 | 71819.8400 | 3164.56996 2014-04-21 09:38:00 | 3165.72000 | 3168.74000 | 3165.72000 | 3167.10000 | 72.1369 | 228489.2700 | 3167.43993 2014-04-21 09:39:00 | 3167.10000 | 3168.78000 | 3163.24000 | 3166.76000 | 54.2671 | 171798.7200 | 3165.79995 2014-04-21 09:40:00 | 3167.47000 | 3168.67000 | 3163.93000 | 3164.07000 | 40.7610 | 129066.7800 | 3166.43001 2014-04-21 09:41:00 | 3164.18000 | 3164.96000 | 3160.02000 | 3160.68000 | 67.5461 | 213705.5900 | 3163.84992 2014-04-21 09:42:00 | 3160.70000 | 3164.95000 | 3160.00000 | 3163.84000 | 76.2280 | 241077.0200 | 3162.57995 2014-04-21 09:43:00 | 3164.54000 | 3164.99000 | 3163.71000 | 3163.80000 | 17.9350 | 56750.9700 | 3164.26003 2014-04-21 09:44:00 | 3161.00000 | 3163.72000 | 3158.97000 | 3159.85000 | 95.4380 | 301653.7200 | 3160.72994 2014-04-21 09:45:00 | 3160.00000 | 3164.02000 | 3159.00000 | 3160.62000 | 96.4819 | 304985.1000 | 3161.06006 2014-04-21 09:46:00 | 3159.00000 | 3164.00000 | 3159.00000 | 3160.19000 | 57.4950 | 181835.9500 | 3162.63991 2014-04-21 09:47:00 | 3161.00000 | 3164.33000 | 3160.00000 | 3163.44000 | 77.6209 | 245369.0400 | 3161.12002 2014-04-21 09:48:00 | 3162.40000 | 3164.91000 | 3162.40000 | 3163.62000 | 50.2850 | 159087.5200 | 3163.71992 2014-04-21 09:49:00 | 3163.62000 | 3163.65000 | 3155.00000 | 3155.16000 | 120.8441 | 381574.9600 | 3157.58016 2014-04-21 09:50:00 | 3152.02000 | 3159.36000 | 3144.38000 | 3152.37000 | 72.0589 | 227094.4100 | 3151.50998 2014-04-21 09:51:00 | 3150.30000 | 3158.51000 | 3150.25000 | 3151.08000 | 64.8830 | 204557.3600 | 3152.71006 2014-04-21 09:52:00 | 3151.06000 | 3153.05000 | 3151.00000 | 3151.22000 | 62.9750 | 198506.0500 | 3152.13990 2014-04-21 09:53:00 | 3151.20000 | 3153.05000 | 3151.13000 | 3153.00000 | 69.4671 | 218928.2700 | 3151.53994 2014-04-21 09:54:00 | 3153.05000 | 3155.98000 | 3153.00000 | 3154.00000 | 71.6910 | 226160.1100 | 3154.65002 2014-04-21 09:55:00 | 3154.00000 | 3154.00000 | 3150.01000 | 3150.42000 | 40.5680 | 127858.0100 | 3151.69997 2014-04-21 09:56:00 | 3150.50000 | 3150.50000 | 3146.50000 | 3149.51000 | 59.0429 | 185955.1800 | 3149.49006 2014-04-21 09:57:00 | 3148.03000 | 3149.87000 | 3144.92000 | 3144.93000 | 54.4499 | 171404.0200 | 3147.92000 2014-04-21 09:58:00 | 3144.90000 | 3144.90000 | 3140.01000 | 3141.45000 | 131.9249 | 414583.1700 | 3142.56979 2014-04-21 09:59:00 | 3141.40000 | 3142.00000 | 3140.00000 | 3140.00000 | 133.1249 | 418134.5400 | 3140.91978 2014-04-21 10:00:00 | 3139.79000 | 3141.00000 | 3137.86000 | 3139.62000 | 94.6781 | 297205.8100 | 3139.11994 2014-04-21 10:01:00 | 3139.71000 | 3139.71000 | 3110.00000 | 3118.52000 | 171.8389 | 537025.6300 | 3125.16994 2014-04-21 10:02:00 | 3118.52000 | 3118.52000 | 3108.94000 | 3110.79000 | 136.0489 | 423649.4200 | 3113.94995 2014-04-21 10:03:00 | 3115.36000 | 3127.84000 | 3110.00000 | 3122.18000 | 164.9851 | 514865.8100 | 3120.67974 2014-04-21 10:04:00 | 3122.20000 | 3124.00000 | 3117.00000 | 3117.12000 | 158.1821 | 493755.8600 | 3121.44010 2014-04-21 10:05:00 | 3117.22000 | 3125.97000 | 3117.22000 | 3122.02000 | 78.5359 | 245130.3200 | 3121.24990 2014-04-21 10:06:00 | 3121.06000 | 3129.90000 | 3115.00000 | 3116.62000 | 141.3631 | 441062.8800 | 3120.07014 2014-04-21 10:07:00 | 3115.05000 | 3119.07000 | 3112.47000 | 3117.77000 | 70.7821 | 220557.6600 | 3116.01005 2014-04-21 10:08:00 | 3117.82000 | 3119.00000 | 3114.07000 | 3117.17000 | 67.5830 | 210644.8200 | 3116.83007 2014-04-21 10:09:00 | 3118.35000 | 3125.90000 | 3117.21000 | 3125.86000 | 101.4149 | 316451.8400 | 3120.36983 2014-04-21 10:10:00 | 3123.04000 | 3126.46000 | 3114.00000 | 3114.77000 | 147.9461 | 462004.5400 | 3122.78981 2014-04-21 10:11:00 | 3114.77000 | 3117.00000 | 3112.25000 | 3116.70000 | 150.7270 | 469523.6500 | 3115.05986 2014-04-21 10:12:00 | 3116.68000 | 3116.87000 | 3108.02000 | 3113.31000 | 93.1231 | 289770.2300 | 3111.69009 2014-04-21 10:13:00 | 3115.87000 | 3121.97000 | 3114.00000 | 3118.58000 | 127.6362 | 398001.5400 | 3118.24984 2014-04-21 10:14:00 | 3120.00000 | 3122.00000 | 3116.53000 | 3120.01000 | 71.2880 | 222391.6200 | 3119.61996 2014-04-21 10:15:00 | 3119.99000 | 3121.85000 | 3111.00000 | 3113.80000 | 86.8771 | 270681.3500 | 3115.67992 2014-04-21 10:16:00 | 3113.72000 | 3119.00000 | 3112.06000 | 3116.00000 | 74.9629 | 233559.7700 | 3115.67007 2014-04-21 10:17:00 | 3116.63000 | 3120.02000 | 3115.05000 | 3120.02000 | 73.5711 | 229373.2600 | 3117.71003 2014-04-21 10:18:00 | 3120.62000 | 3122.90000 | 3119.00000 | 3122.13000 | 93.0031 | 290245.8900 | 3120.82009 2014-04-21 10:19:00 | 3120.33000 | 3122.10000 | 3114.90000 | 3115.00000 | 52.1730 | 162627.9000 | 3117.09005 2014-04-21 10:20:00 | 3114.97000 | 3120.00000 | 3113.48000 | 3120.00000 | 92.8270 | 289197.0200 | 3115.43991 2014-04-21 10:21:00 | 3117.10000 | 3121.40000 | 3116.80000 | 3120.54000 | 63.1860 | 197076.3500 | 3118.98992 2014-04-21 10:22:00 | 3120.67000 | 3125.62000 | 3118.29000 | 3125.62000 | 34.6850 | 108314.9400 | 3122.81994 2014-04-21 10:23:00 | 3125.60000 | 3130.08000 | 3125.27000 | 3127.10000 | 110.7060 | 346301.5500 | 3128.11986 2014-04-21 10:24:00 | 3127.13000 | 3130.00000 | 3121.00000 | 3125.47000 | 70.9290 | 221724.1900 | 3125.99998 2014-04-21 10:25:00 | 3120.46000 | 3126.95000 | 3120.00000 | 3124.00000 | 76.6021 | 239382.2800 | 3125.01005 2014-04-21 10:26:00 | 3124.00000 | 3128.46000 | 3123.63000 | 3125.76000 | 83.7119 | 261722.8500 | 3126.47005 2014-04-21 10:27:00 | 3125.45000 | 3128.00000 | 3123.50000 | 3124.04000 | 80.4189 | 251375.8100 | 3125.82997 2014-04-21 10:28:00 | 3123.53000 | 3126.38000 | 3121.02000 | 3126.20000 | 41.0420 | 128253.0300 | 3124.92003 2014-04-21 10:29:00 | 3125.71000 | 3127.85000 | 3123.06000 | 3124.60000 | 89.9429 | 281146.9800 | 3125.84008 2014-04-21 10:30:00 | 3125.82000 | 3127.47000 | 3124.49000 | 3127.47000 | 32.6490 | 102054.1300 | 3125.79999 2014-04-21 10:31:00 | 3127.07000 | 3127.09000 | 3125.00000 | 3126.45000 | 139.7649 | 436902.3300 | 3125.98022 2014-04-21 10:32:00 | 3126.56000 | 3135.00000 | 3125.14000 | 3131.90000 | 59.4911 | 186208.8500 | 3130.03002 2014-04-21 10:33:00 | 3131.93000 | 3143.00000 | 3131.84000 | 3135.69000 | 62.3190 | 195468.4400 | 3136.57998 2014-04-21 10:34:00 | 3135.83000 | 3135.83000 | 3131.97000 | 3134.97000 | 114.5472 | 358904.8500 | 3133.24990 2014-04-21 10:35:00 | 3134.85000 | 3137.00000 | 3132.01000 | 3133.21000 | 178.3970 | 559290.6500 | 3135.08983 2014-04-21 10:36:00 | 3134.55000 | 3134.55000 | 3127.68000 | 3129.73000 | 132.8858 | 416013.6400 | 3130.60982 2014-04-21 10:37:00 | 3127.98000 | 3134.99000 | 3127.93000 | 3129.60000 | 49.8699 | 156073.4700 | 3129.61000 2014-04-21 10:38:00 | 3133.00000 | 3134.99000 | 3129.97000 | 3133.10000 | 132.4790 | 414962.7700 | 3132.28996 2014-04-21 10:39:00 | 3133.10000 | 3133.81000 | 3130.18000 | 3130.53000 | 105.2349 | 329532.6800 | 3131.39983 2014-04-21 10:40:00 | 3130.00000 | 3131.24000 | 3127.33000 | 3130.00000 | 96.6670 | 302564.9400 | 3129.96991 2014-04-21 10:41:00 | 3130.00000 | 3130.00000 | 3126.03000 | 3128.74000 | 14.2100 | 44454.9500 | 3128.43000 2014-04-21 10:42:00 | 3128.70000 | 3130.00000 | 3126.21000 | 3128.06000 | 87.9840 | 275275.5400 | 3128.70011 2014-04-21 10:43:00 | 3127.66000 | 3130.00000 | 3127.10000 | 3129.67000 | 128.2681 | 401334.3500 | 3128.86992 2014-04-21 10:44:00 | 3128.93000 | 3129.98000 | 3123.20000 | 3124.41000 | 102.0662 | 319087.3900 | 3126.27987 2014-04-21 10:45:00 | 3124.60000 | 3127.84000 | 3123.84000 | 3127.00000 | 27.6280 | 86380.0400 | 3126.53998 2014-04-21 10:46:00 | 3127.00000 | 3128.01000 | 3125.12000 | 3126.50000 | 74.3561 | 232515.9400 | 3127.05991 2014-04-21 10:47:00 | 3126.50000 | 3129.96000 | 3125.10000 | 3128.13000 | 109.0230 | 340849.6500 | 3126.40011 2014-04-21 10:48:00 | 3128.13000 | 3128.13000 | 3126.10000 | 3127.00000 | 33.8470 | 105849.5300 | 3127.28997 2014-04-21 10:49:00 | 3126.68000 | 3129.94000 | 3123.00000 | 3123.03000 | 118.1889 | 369616.8000 | 3127.33996 2014-04-21 10:50:00 | 3126.21000 | 3129.95000 | 3126.08000 | 3128.17000 | 72.6980 | 227453.0600 | 3128.73995 2014-04-21 10:51:00 | 3126.35000 | 3129.75000 | 3126.26000 | 3129.72000 | 134.5631 | 420940.2200 | 3128.20013 2014-04-21 10:52:00 | 3129.79000 | 3134.81000 | 3129.79000 | 3134.80000 | 75.2401 | 235680.6200 | 3132.38000 2014-04-21 10:53:00 | 3134.80000 | 3134.86000 | 3130.04000 | 3132.14000 | 116.0229 | 363503.2600 | 3133.03011 2014-04-21 10:54:00 | 3132.98000 | 3134.90000 | 3132.46000 | 3134.90000 | 76.5410 | 239839.8100 | 3133.48003 2014-04-21 10:55:00 | 3134.09000 | 3134.11000 | 3130.03000 | 3131.64000 | 61.8750 | 193806.6700 | 3132.22990 2014-04-21 10:56:00 | 3131.00000 | 3131.00000 | 3122.37000 | 3125.99000 | 96.7551 | 302488.4800 | 3126.32985 2014-04-21 10:57:00 | 3125.99000 | 3131.31000 | 3125.99000 | 3128.00000 | 109.6782 | 343089.7100 | 3128.14994 2014-04-21 10:58:00 | 3128.96000 | 3130.50000 | 3126.87000 | 3128.65000 | 46.2519 | 144694.1200 | 3128.39003 2014-04-21 10:59:00 | 3128.85000 | 3128.85000 | 3123.00000 | 3123.01000 | 92.6030 | 289381.5600 | 3124.97009 2014-04-21 11:00:00 | 3124.93000 | 3127.91000 | 3122.00000 | 3125.07000 | 56.8610 | 177644.6800 | 3124.19002 2014-04-21 11:01:00 | 3127.47000 | 3128.00000 | 3122.15000 | 3124.50000 | 112.7092 | 352237.5900 | 3125.18997 2014-04-21 11:02:00 | 3125.26000 | 3126.94000 | 3122.28000 | 3123.75000 | 98.9841 | 309294.6800 | 3124.69013 2014-04-21 11:03:00 | 3125.06000 | 3125.92000 | 3122.79000 | 3123.90000 | 72.5079 | 226512.6400 | 3123.96995 2014-04-21 11:04:00 | 3125.00000 | 3127.00000 | 3123.07000 | 3125.30000 | 40.8810 | 127722.9500 | 3124.26001 2014-04-21 11:05:00 | 3126.98000 | 3128.00000 | 3125.70000 | 3128.00000 | 99.8629 | 312260.1700 | 3126.89009 2014-04-21 11:06:00 | 3128.59000 | 3131.96000 | 3128.51000 | 3130.84000 | 93.4221 | 292442.0000 | 3130.33006 2014-04-21 11:07:00 | 3131.49000 | 3132.00000 | 3130.54000 | 3131.22000 | 70.1110 | 219507.0200 | 3130.85002 2014-04-21 11:08:00 | 3130.03000 | 3131.75000 | 3126.63000 | 3127.44000 | 68.0299 | 212803.7000 | 3128.09000 2014-04-21 11:09:00 | 3127.77000 | 3129.66000 | 3125.00000 | 3127.59000 | 78.3130 | 244888.7100 | 3127.05008 2014-04-21 11:10:00 | 3125.47000 | 3128.56000 | 3125.00000 | 3128.10000 | 60.0799 | 187878.9400 | 3127.15000 2014-04-21 11:11:00 | 3128.13000 | 3129.89000 | 3127.07000 | 3129.18000 | 143.6711 | 449411.9300 | 3128.06005 2014-04-21 11:12:00 | 3129.97000 | 3129.97000 | 3124.81000 | 3125.39000 | 59.5710 | 186278.6200 | 3127.00002 2014-04-21 11:13:00 | 3126.61000 | 3128.97000 | 3125.39000 | 3127.98000 | 69.7009 | 218006.4100 | 3127.74002 2014-04-21 11:14:00 | 3127.79000 | 3129.97000 | 3125.20000 | 3128.07000 | 84.9871 | 265770.6900 | 3127.18992 2014-04-21 11:15:00 | 3129.21000 | 3131.00000 | 3128.42000 | 3128.57000 | 87.3631 | 273386.1300 | 3129.31009 2014-04-21 11:16:00 | 3129.33000 | 3133.48000 | 3128.65000 | 3133.48000 | 99.1200 | 310384.3800 | 3131.40000 2014-04-21 11:17:00 | 3133.00000 | 3134.90000 | 3131.97000 | 3132.26000 | 103.7491 | 325095.6000 | 3133.47997 2014-04-21 11:18:00 | 3132.13000 | 3134.80000 | 3131.97000 | 3133.13000 | 86.5590 | 271188.4600 | 3132.98997 2014-04-21 11:19:00 | 3132.66000 | 3134.16000 | 3132.08000 | 3133.76000 | 50.8970 | 159459.2700 | 3132.97995 2014-04-21 11:20:00 | 3133.20000 | 3133.91000 | 3127.91000 | 3128.09000 | 86.6371 | 271381.9100 | 3132.39992 2014-04-21 11:21:00 | 3127.43000 | 3131.85000 | 3126.00000 | 3127.84000 | 61.7610 | 193172.3000 | 3127.74002 2014-04-21 11:22:00 | 3127.75000 | 3127.75000 | 3126.25000 | 3127.36000 | 105.7061 | 330549.2900 | 3127.05987 2014-04-21 11:23:00 | 3127.64000 | 3131.74000 | 3127.64000 | 3130.65000 | 130.5260 | 408547.6700 | 3130.00983 2014-04-21 11:24:00 | 3129.16000 | 3132.83000 | 3128.83000 | 3130.01000 | 134.4939 | 421057.3100 | 3130.68017 2014-04-21 11:25:00 | 3129.02000 | 3131.81000 | 3128.08000 | 3130.34000 | 105.4312 | 330025.8900 | 3130.25004 2014-04-21 11:26:00 | 3130.59000 | 3131.54000 | 3129.65000 | 3130.96000 | 54.7789 | 171481.1000 | 3130.41998 2014-04-21 11:27:00 | 3130.82000 | 3132.41000 | 3129.18000 | 3129.46000 | 51.2260 | 160354.2600 | 3130.32993 2014-04-21 11:28:00 | 3129.42000 | 3131.90000 | 3128.00000 | 3131.64000 | 74.7061 | 233826.4000 | 3129.94991 2014-04-21 11:29:00 | 3131.00000 | 3131.70000 | 3129.64000 | 3129.90000 | 80.5620 | 252204.2600 | 3130.56005 2014-04-21 11:30:00 | 3130.27000 | 3131.01000 | 3128.00000 | 3128.12000 | 90.3331 | 282677.6200 | 3129.28009 2014-04-21 11:31:00 | 3128.20000 | 3129.17000 | 3125.00000 | 3127.27000 | 146.3298 | 457678.6300 | 3127.71999 2014-04-21 11:32:00 | 3125.00000 | 3130.93000 | 3125.00000 | 3127.97000 | 67.0630 | 209821.3900 | 3128.72006 2014-04-21 11:33:00 | 3127.97000 | 3129.52000 | 3125.52000 | 3126.06000 | 39.3550 | 123108.7500 | 3128.16006 2014-04-21 11:34:00 | 3128.09000 | 3129.76000 | 3126.00000 | 3128.85000 | 91.2810 | 285484.0800 | 3127.53003 2014-04-21 11:35:00 | 3127.40000 | 3128.32000 | 3126.03000 | 3126.62000 | 79.8659 | 249730.2700 | 3126.86990 2014-04-21 11:36:00 | 3126.74000 | 3127.46000 | 3126.00000 | 3127.16000 | 75.8029 | 237014.3800 | 3126.72007 2014-04-21 11:37:00 | 3127.43000 | 3131.72000 | 3127.19000 | 3130.83000 | 68.6121 | 214753.0400 | 3129.96005 2014-04-21 11:38:00 | 3130.27000 | 3131.80000 | 3127.36000 | 3128.33000 | 56.9409 | 178169.2700 | 3129.02002 2014-04-21 11:39:00 | 3129.12000 | 3131.60000 | 3128.52000 | 3131.01000 | 83.1351 | 260212.9500 | 3129.99987 2014-04-21 11:40:00 | 3131.03000 | 3133.00000 | 3128.90000 | 3128.90000 | 17.5790 | 55032.6300 | 3130.58999 2014-04-21 11:41:00 | 3132.59000 | 3132.59000 | 3127.96000 | 3129.21000 | 103.3531 | 323402.0600 | 3129.10010 2014-04-21 11:42:00 | 3128.23000 | 3132.01000 | 3128.23000 | 3130.70000 | 60.6430 | 189786.0600 | 3129.56006 2014-04-21 11:43:00 | 3130.63000 | 3134.00000 | 3130.02000 | 3133.54000 | 104.6060 | 327640.5600 | 3132.13987 2014-04-21 11:44:00 | 3133.62000 | 3133.87000 | 3130.30000 | 3132.18000 | 106.8531 | 334699.2700 | 3132.33011 2014-04-21 11:45:00 | 3132.84000 | 3133.07000 | 3130.92000 | 3132.02000 | 82.1479 | 257294.7500 | 3132.08995 2014-04-21 11:46:00 | 3132.00000 | 3135.00000 | 3132.00000 | 3132.15000 | 97.9349 | 306906.3300 | 3133.77984 2014-04-21 11:47:00 | 3132.24000 | 3138.73000 | 3132.23000 | 3138.57000 | 142.0730 | 445390.4800 | 3134.94014 2014-04-21 11:48:00 | 3138.74000 | 3142.94000 | 3136.77000 | 3139.71000 | 92.3780 | 290145.4000 | 3140.84994 2014-04-21 11:49:00 | 3136.88000 | 3140.00000 | 3136.35000 | 3139.30000 | 133.1691 | 417985.7800 | 3138.75996 2014-04-21 11:50:00 | 3138.61000 | 3141.65000 | 3138.44000 | 3141.65000 | 76.6450 | 240615.5400 | 3139.34988 2014-04-21 11:51:00 | 3141.77000 | 3143.10000 | 3140.16000 | 3142.81000 | 141.3421 | 444017.7100 | 3141.44009 2014-04-21 11:52:00 | 3142.25000 | 3145.10000 | 3139.26000 | 3144.10000 | 119.8271 | 376484.8700 | 3141.89989 2014-04-21 11:53:00 | 3142.02000 | 3144.00000 | 3140.00000 | 3142.81000 | 130.5110 | 410076.0500 | 3142.08004 2014-04-21 11:54:00 | 3140.27000 | 3145.00000 | 3139.55000 | 3140.61000 | 97.6270 | 306667.7600 | 3141.21991 2014-04-21 11:55:00 | 3140.85000 | 3144.00000 | 3138.41000 | 3139.96000 | 144.6340 | 454480.4800 | 3142.28018 2014-04-21 11:56:00 | 3139.85000 | 3145.02000 | 3138.38000 | 3145.00000 | 132.5741 | 416557.1900 | 3142.07017 2014-04-21 11:57:00 | 3141.98000 | 3145.60000 | 3138.25000 | 3145.33000 | 112.9139 | 354868.0200 | 3142.82014 2014-04-21 11:58:00 | 3145.60000 | 3152.00000 | 3145.60000 | 3151.06000 | 98.6421 | 310581.6900 | 3148.57007 2014-04-21 11:59:00 | 3151.58000 | 3151.63000 | 3146.60000 | 3148.08000 | 125.5571 | 395483.5000 | 3149.82988 2014-04-21 12:00:00 | 3148.26000 | 3149.68000 | 3140.35000 | 3141.49000 | 99.1650 | 311770.8900 | 3143.95984 2014-04-21 12:01:00 | 3141.03000 | 3146.99000 | 3141.03000 | 3142.10000 | 135.1269 | 424692.9000 | 3142.91987 2014-04-21 12:02:00 | 3142.78000 | 3147.96000 | 3142.77000 | 3143.91000 | 72.4609 | 227842.4000 | 3144.35002 2014-04-21 12:03:00 | 3143.95000 | 3145.78000 | 3143.91000 | 3144.98000 | 95.2709 | 299596.5400 | 3144.68003 2014-04-21 12:04:00 | 3144.63000 | 3148.63000 | 3141.86000 | 3141.86000 | 112.9711 | 355058.0500 | 3142.91004 2014-04-21 12:05:00 | 3141.03000 | 3141.03000 | 3137.02000 | 3138.99000 | 135.3840 | 424992.0200 | 3139.16017 2014-04-21 12:06:00 | 3137.05000 | 3138.70000 | 3135.02000 | 3135.25000 | 172.7212 | 541809.2100 | 3136.90007 2014-04-21 12:07:00 | 3135.39000 | 3139.69000 | 3135.25000 | 3138.99000 | 82.6540 | 259302.9600 | 3137.21011 2014-04-21 12:08:00 | 3138.49000 | 3140.00000 | 3137.06000 | 3138.94000 | 137.6362 | 432042.8300 | 3139.01983 2014-04-21 12:09:00 | 3139.14000 | 3139.16000 | 3137.04000 | 3137.77000 | 147.8069 | 463786.8900 | 3137.78985 2014-04-21 12:10:00 | 3137.17000 | 3138.22000 | 3137.17000 | 3137.98000 | 46.0491 | 144486.3300 | 3137.65999 2014-04-21 12:11:00 | 3137.88000 | 3138.21000 | 3137.00000 | 3137.00000 | 21.5760 | 67699.0700 | 3137.69997 2014-04-21 12:12:00 | 3137.50000 | 3137.50000 | 3134.60000 | 3134.94000 | 103.3549 | 324095.1800 | 3135.74983 2014-04-21 12:13:00 | 3134.62000 | 3136.31000 | 3133.02000 | 3133.35000 | 124.9759 | 391806.9800 | 3135.05984 2014-04-21 12:14:00 | 3133.02000 | 3137.37000 | 3133.02000 | 3134.69000 | 118.1168 | 370309.2000 | 3135.10988 2014-04-21 12:15:00 | 3135.58000 | 3138.99000 | 3134.39000 | 3138.28000 | 142.7822 | 447829.2600 | 3136.45010 2014-04-21 12:16:00 | 3139.00000 | 3140.00000 | 3137.03000 | 3137.42000 | 137.5789 | 431755.7300 | 3138.23995 2014-04-21 12:17:00 | 3138.03000 | 3138.67000 | 3134.07000 | 3135.12000 | 90.4090 | 283547.7900 | 3136.27997 2014-04-21 12:18:00 | 3134.17000 | 3134.77000 | 3134.10000 | 3134.36000 | 9.2250 | 28914.8600 | 3134.39999 2014-04-21 12:19:00 | 3135.00000 | 3138.91000 | 3135.00000 | 3135.03000 | 109.7529 | 344299.3900 | 3137.04010 2014-04-21 12:20:00 | 3138.53000 | 3138.53000 | 3134.10000 | 3134.63000 | 182.8899 | 573575.5400 | 3136.17999 2014-04-21 12:21:00 | 3134.63000 | 3135.01000 | 3132.67000 | 3133.66000 | 79.4259 | 248919.2400 | 3133.97990 2014-04-21 12:22:00 | 3132.63000 | 3137.00000 | 3132.63000 | 3136.39000 | 212.4008 | 666042.1400 | 3135.78005 2014-04-21 12:23:00 | 3134.71000 | 3136.26000 | 3133.30000 | 3134.64000 | 204.4411 | 640992.5300 | 3135.34007 2014-04-21 12:24:00 | 3134.00000 | 3135.42000 | 3132.60000 | 3133.44000 | 78.7370 | 246805.0900 | 3134.54992 2014-04-21 12:25:00 | 3132.70000 | 3136.93000 | 3132.70000 | 3136.13000 | 163.3421 | 512266.8300 | 3136.16011 2014-04-21 12:26:00 | 3135.27000 | 3139.52000 | 3135.27000 | 3139.28000 | 45.0390 | 141305.9400 | 3137.40999 2014-04-21 12:27:00 | 3140.26000 | 3144.55000 | 3139.15000 | 3142.51000 | 111.7581 | 351241.2100 | 3142.86993 2014-04-21 12:28:00 | 3142.60000 | 3142.60000 | 3137.39000 | 3137.55000 | 95.6661 | 300333.0700 | 3139.38988 2014-04-21 12:29:00 | 3137.62000 | 3139.43000 | 3137.02000 | 3137.02000 | 77.6339 | 243625.3800 | 3138.13010 2014-04-21 12:30:00 | 3137.02000 | 3137.02000 | 3135.00000 | 3135.10000 | 58.4110 | 183173.3700 | 3135.94002 2014-04-21 12:31:00 | 3135.95000 | 3139.72000 | 3135.13000 | 3135.47000 | 104.4219 | 327496.3900 | 3136.28006 2014-04-21 12:32:00 | 3135.13000 | 3136.71000 | 3133.23000 | 3133.36000 | 81.5231 | 255620.4300 | 3135.56008 2014-04-21 12:33:00 | 3134.04000 | 3135.36000 | 3133.23000 | 3134.68000 | 122.1532 | 382883.0400 | 3134.45012 2014-04-21 12:34:00 | 3134.71000 | 3134.71000 | 3130.07000 | 3131.28000 | 59.1070 | 185133.7100 | 3132.17994 2014-04-21 12:35:00 | 3131.09000 | 3134.86000 | 3130.22000 | 3130.96000 | 129.6810 | 406123.2700 | 3131.71004 2014-04-21 12:36:00 | 3132.25000 | 3135.99000 | 3130.91000 | 3135.09000 | 73.5139 | 230390.4900 | 3133.97009 2014-04-21 12:37:00 | 3134.26000 | 3135.00000 | 3131.24000 | 3133.00000 | 40.6071 | 127225.1600 | 3133.07996 2014-04-21 12:38:00 | 3134.31000 | 3134.48000 | 3131.95000 | 3132.00000 | 71.6610 | 224555.3300 | 3133.58002 2014-04-21 12:39:00 | 3132.02000 | 3132.02000 | 3131.15000 | 3131.17000 | 19.8170 | 62051.7300 | 3131.23998 2014-04-21 12:40:00 | 3131.17000 | 3134.95000 | 3130.11000 | 3132.22000 | 106.6009 | 333850.4500 | 3131.78003 2014-04-21 12:41:00 | 3134.94000 | 3134.94000 | 3132.40000 | 3134.00000 | 118.6978 | 371915.9500 | 3133.29992 2014-04-21 12:42:00 | 3133.77000 | 3136.92000 | 3133.07000 | 3134.13000 | 94.4530 | 296101.7200 | 3134.91009 2014-04-21 12:43:00 | 3133.89000 | 3134.50000 | 3133.10000 | 3133.52000 | 18.8060 | 58933.0700 | 3133.73998 2014-04-21 12:44:00 | 3133.68000 | 3136.75000 | 3133.68000 | 3135.50000 | 205.8129 | 645227.5900 | 3135.02019 2014-04-21 12:45:00 | 3134.10000 | 3135.28000 | 3134.10000 | 3134.67000 | 22.6950 | 71140.9800 | 3134.64996 2014-04-21 12:46:00 | 3134.15000 | 3134.17000 | 3133.00000 | 3133.91000 | 27.8160 | 87173.5200 | 3133.92996 2014-04-21 12:47:00 | . | . | . | . | . | . | . 2014-04-21 12:48:00 | 3133.01000 | 3134.04000 | 3133.01000 | 3134.04000 | 13.3940 | 41971.9200 | 3133.64002 2014-04-21 12:49:00 | 3134.13000 | 3136.75000 | 3134.12000 | 3135.10000 | 69.2191 | 217023.3600 | 3135.30998 2014-04-21 12:50:00 | 3135.01000 | 3135.01000 | 3133.91000 | 3133.91000 | 58.9760 | 184856.1500 | 3134.42992 2014-04-21 12:51:00 | 3133.91000 | 3136.00000 | 3133.07000 | 3136.00000 | 194.0659 | 608237.2600 | 3134.17974 2014-04-21 12:52:00 | 3135.80000 | 3137.58000 | 3133.87000 | 3135.08000 | 82.1640 | 257607.8800 | 3135.29010 2014-04-21 12:53:00 | 3136.71000 | 3137.58000 | 3135.25000 | 3137.00000 | 136.0812 | 426762.8200 | 3136.09005 2014-04-21 12:54:00 | 3136.54000 | 3139.00000 | 3136.54000 | 3139.00000 | 54.9260 | 172346.6600 | 3137.79993 2014-04-21 12:55:00 | 3136.99000 | 3138.06000 | 3136.03000 | 3136.94000 | 103.0540 | 323278.3400 | 3136.98013 2014-04-21 12:56:00 | 3137.50000 | 3137.56000 | 3134.04000 | 3134.76000 | 228.1688 | 715382.2800 | 3135.31991 2014-04-21 12:57:00 | 3134.92000 | 3135.17000 | 3133.85000 | 3133.85000 | 45.6100 | 142967.4300 | 3134.56000 2014-04-21 12:58:00 | 3133.00000 | 3135.21000 | 3133.00000 | 3134.95000 | 42.2239 | 132339.5300 | 3134.23005 2014-04-21 12:59:00 | 3133.40000 | 3134.73000 | 3133.17000 | 3134.44000 | 67.3449 | 211065.0600 | 3134.08989 2014-04-21 13:00:00 | 3134.15000 | 3134.42000 | 3128.00000 | 3129.75000 | 186.9592 | 585731.9200 | 3132.93995 2014-04-21 13:01:00 | 3129.38000 | 3129.83000 | 3124.48000 | 3124.48000 | 152.8050 | 477864.0500 | 3127.27976 2014-04-21 13:02:00 | 3124.39000 | 3124.96000 | 3121.00000 | 3123.59000 | 159.6981 | 498810.4600 | 3123.45990 2014-04-21 13:03:00 | 3124.84000 | 3127.45000 | 3121.00000 | 3123.55000 | 105.8790 | 330758.5100 | 3123.92997 2014-04-21 13:04:00 | 3124.87000 | 3124.87000 | 3120.02000 | 3121.46000 | 140.8441 | 439605.4100 | 3121.22018 2014-04-21 13:05:00 | 3120.66000 | 3121.72000 | 3116.08000 | 3116.76000 | 90.7011 | 282987.2800 | 3120.00003 2014-04-21 13:06:00 | 3116.76000 | 3120.02000 | 3116.00000 | 3116.41000 | 162.0341 | 505157.5600 | 3117.60021 2014-04-21 13:07:00 | 3118.42000 | 3118.42000 | 3115.30000 | 3116.52000 | 138.2378 | 430841.7100 | 3116.66990 2014-04-21 13:08:00 | 3117.05000 | 3117.16000 | 3113.00000 | 3113.00000 | 49.7319 | 154936.8400 | 3115.44003 2014-04-21 13:09:00 | 3112.00000 | 3117.88000 | 3110.00000 | 3115.11000 | 112.0730 | 348922.6300 | 3113.35011 2014-04-21 13:10:00 | 3117.00000 | 3117.88000 | 3115.13000 | 3116.56000 | 131.1189 | 408621.5000 | 3116.41995 2014-04-21 13:11:00 | 3116.61000 | 3117.85000 | 3111.00000 | 3117.20000 | 127.3931 | 396760.7300 | 3114.46013 2014-04-21 13:12:00 | 3115.96000 | 3125.99000 | 3114.00000 | 3125.33000 | 124.4761 | 388597.0800 | 3121.85985 2014-04-21 13:13:00 | 3125.97000 | 3132.82000 | 3125.79000 | 3130.00000 | 224.9573 | 703769.9200 | 3128.45981 2014-04-21 13:14:00 | 3130.03000 | 3132.92000 | 3121.00000 | 3125.00000 | 120.4341 | 376639.4600 | 3127.35016 2014-04-21 13:15:00 | 3123.70000 | 3124.00000 | 3120.20000 | 3122.64000 | 64.3449 | 200881.6400 | 3121.94990 2014-04-21 13:16:00 | 3121.62000 | 3130.00000 | 3121.54000 | 3126.19000 | 205.6158 | 642824.7300 | 3126.33972 2014-04-21 13:17:00 | 3126.28000 | 3128.99000 | 3125.00000 | 3127.63000 | 163.8809 | 512406.4200 | 3126.70005 2014-04-21 13:18:00 | 3127.00000 | 3130.00000 | 3126.10000 | 3128.50000 | 123.6168 | 386638.7500 | 3127.71987 2014-04-21 13:19:00 | 3128.00000 | 3128.86000 | 3125.31000 | 3127.81000 | 62.3409 | 194951.8900 | 3127.19002 2014-04-21 13:20:00 | 3125.37000 | 3127.77000 | 3125.14000 | 3125.79000 | 43.0820 | 134681.9800 | 3126.18003 2014-04-21 13:21:00 | 3125.73000 | 3126.00000 | 3121.34000 | 3122.82000 | 159.7269 | 498973.8900 | 3123.91984 2014-04-21 13:22:00 | 3125.42000 | 3126.00000 | 3122.32000 | 3124.21000 | 207.1102 | 647120.0600 | 3124.52002 2014-04-21 13:23:00 | 3125.58000 | 3125.97000 | 3123.58000 | 3125.84000 | 116.8669 | 365195.0800 | 3124.87988 2014-04-21 13:24:00 | 3125.21000 | 3126.00000 | 3123.22000 | 3126.00000 | 62.4539 | 195154.0900 | 3124.77008 2014-04-21 13:25:00 | 3126.17000 | 3127.07000 | 3125.28000 | 3125.56000 | 69.2191 | 216407.1500 | 3126.40998 2014-04-21 13:26:00 | 3127.37000 | 3128.00000 | 3126.00000 | 3126.00000 | 113.9458 | 356291.5200 | 3126.84985 2014-04-21 13:27:00 | 3126.01000 | 3129.00000 | 3125.37000 | 3127.02000 | 96.8460 | 302840.3500 | 3127.02988 2014-04-21 13:28:00 | 3128.74000 | 3128.98000 | 3127.25000 | 3127.69000 | 194.9021 | 609659.5600 | 3128.03013 2014-04-21 13:29:00 | 3128.59000 | 3128.59000 | 3127.00000 | 3127.09000 | 81.5469 | 255052.6300 | 3127.67992 2014-04-21 13:30:00 | 3127.12000 | 3127.12000 | 3123.00000 | 3125.99000 | 82.4981 | 257780.9900 | 3124.68995 2014-04-21 13:31:00 | 3127.47000 | 3127.98000 | 3126.16000 | 3127.52000 | 178.9611 | 559659.6800 | 3127.27006 2014-04-21 13:32:00 | 3126.89000 | 3128.00000 | 3121.09000 | 3121.66000 | 151.0300 | 472121.2800 | 3126.01000 2014-04-21 13:33:00 | 3122.65000 | 3126.69000 | 3121.71000 | 3123.76000 | 172.5241 | 538966.9000 | 3124.01022 2014-04-21 13:34:00 | 3126.35000 | 3126.37000 | 3118.95000 | 3121.59000 | 182.5612 | 570020.0500 | 3122.35007 2014-04-21 13:35:00 | 3123.55000 | 3124.73000 | 3118.00000 | 3122.39000 | 169.6098 | 529620.0200 | 3122.57999 2014-04-21 13:36:00 | 3122.84000 | 3122.84000 | 3118.07000 | 3120.96000 | 172.2321 | 537463.9800 | 3120.58011 2014-04-21 13:37:00 | 3120.30000 | 3122.44000 | 3120.30000 | 3121.25000 | 129.7512 | 405040.3100 | 3121.67005 2014-04-21 13:38:00 | 3121.23000 | 3122.12000 | 3117.09000 | 3119.10000 | 231.0328 | 720672.3000 | 3119.35021 2014-04-21 13:39:00 | 3122.14000 | 3123.96000 | 3117.17000 | 3123.33000 | 176.7138 | 551509.6300 | 3120.92021 2014-04-21 13:40:00 | 3122.62000 | 3124.00000 | 3118.39000 | 3123.31000 | 184.9261 | 577411.3000 | 3122.38977 2014-04-21 13:41:00 | 3122.68000 | 3124.80000 | 3121.32000 | 3123.20000 | 155.3130 | 484983.4700 | 3122.62015 2014-04-21 13:42:00 | 3123.79000 | 3123.79000 | 3120.22000 | 3121.49000 | 152.1721 | 475027.9200 | 3121.65010 2014-04-21 13:43:00 | 3121.60000 | 3121.60000 | 3118.16000 | 3119.75000 | 124.8929 | 389654.6300 | 3119.91012 2014-04-21 13:44:00 | 3118.40000 | 3119.64000 | 3118.02000 | 3119.45000 | 128.5760 | 400982.3300 | 3118.63984 2014-04-21 13:45:00 | 3118.60000 | 3119.39000 | 3117.23000 | 3118.18000 | 222.2737 | 693189.5800 | 3118.63027 2014-04-21 13:46:00 | 3118.71000 | 3119.11000 | 3117.46000 | 3117.98000 | 69.3691 | 216332.4000 | 3118.56998 2014-04-21 13:47:00 | 3119.22000 | 3119.96000 | 3118.13000 | 3119.16000 | 145.3371 | 453281.8000 | 3118.82987 2014-04-21 13:48:00 | 3119.40000 | 3122.96000 | 3118.98000 | 3121.72000 | 133.8430 | 417780.1200 | 3121.42013 2014-04-21 13:49:00 | 3122.78000 | 3125.00000 | 3121.69000 | 3123.39000 | 196.9927 | 615291.0900 | 3123.42017 2014-04-21 13:50:00 | 3124.19000 | 3124.97000 | 3122.67000 | 3124.47000 | 83.5749 | 261026.2600 | 3123.25986 2014-04-21 13:51:00 | 3125.00000 | 3127.00000 | 3125.00000 | 3127.00000 | 25.0450 | 78291.0000 | 3126.00996 2014-04-21 13:52:00 | 3127.32000 | 3127.97000 | 3125.00000 | 3126.67000 | 144.6762 | 452301.3000 | 3126.29983 2014-04-21 13:53:00 | 3126.74000 | 3129.00000 | 3125.27000 | 3128.97000 | 74.4020 | 232663.1900 | 3127.11005 2014-04-21 13:54:00 | 3129.00000 | 3132.92000 | 3128.57000 | 3130.98000 | 93.1749 | 291786.4100 | 3131.59985 2014-04-21 13:55:00 | 3131.00000 | 3132.00000 | 3130.00000 | 3130.82000 | 53.0340 | 166047.8700 | 3130.97007 2014-04-21 13:56:00 | 3130.95000 | 3132.88000 | 3130.14000 | 3130.42000 | 84.5160 | 264615.3500 | 3130.94989 2014-04-21 13:57:00 | 3131.27000 | 3131.43000 | 3126.07000 | 3127.61000 | 109.1621 | 341463.4900 | 3128.04007 2014-04-21 13:58:00 | 3127.59000 | 3127.59000 | 3125.24000 | 3126.37000 | 114.5339 | 358027.1300 | 3125.95014 2014-04-21 13:59:00 | 3125.49000 | 3126.34000 | 3122.47000 | 3125.26000 | 121.8412 | 380687.9000 | 3124.46005 2014-04-21 14:00:00 | 3123.73000 | 3131.00000 | 3123.26000 | 3131.00000 | 111.0362 | 347357.7400 | 3128.32986 2014-04-21 14:01:00 | 3130.17000 | 3130.98000 | 3127.31000 | 3127.31000 | 186.4611 | 583496.4800 | 3129.32007 2014-04-21 14:02:00 | 3126.64000 | 3129.50000 | 3125.68000 | 3128.76000 | 68.4950 | 214190.5900 | 3127.09989 2014-04-21 14:03:00 | 3126.63000 | 3129.43000 | 3126.63000 | 3128.21000 | 180.8188 | 565622.8900 | 3128.11993 2014-04-21 14:04:00 | 3128.73000 | 3129.95000 | 3128.12000 | 3129.53000 | 272.3790 | 852303.9100 | 3129.10992 2014-04-21 14:05:00 | 3129.78000 | 3129.80000 | 3128.47000 | 3129.50000 | 26.7760 | 83791.6100 | 3129.35997 2014-04-21 14:06:00 | 3129.52000 | 3129.83000 | 3125.90000 | 3127.32000 | 115.6900 | 361831.9000 | 3127.60000 2014-04-21 14:07:00 | 3127.95000 | 3129.16000 | 3127.28000 | 3128.80000 | 97.4361 | 304802.3700 | 3128.22988 2014-04-21 14:08:00 | 3128.13000 | 3128.80000 | 3126.55000 | 3128.09000 | 73.4290 | 229650.8000 | 3127.51998 2014-04-21 14:09:00 | 3127.45000 | 3128.04000 | 3127.42000 | 3128.04000 | 10.8310 | 33875.5500 | 3127.65000 2014-04-21 14:10:00 | 3127.07000 | 3127.98000 | 3127.00000 | 3127.97000 | 5.8100 | 18170.6100 | 3127.47000 2014-04-21 14:11:00 | 3127.81000 | 3128.00000 | 3126.58000 | 3128.00000 | 125.9509 | 393875.0000 | 3127.21004 2014-04-21 14:12:00 | 3127.80000 | 3128.80000 | 3126.68000 | 3128.80000 | 110.7091 | 346247.1000 | 3127.53997 2014-04-21 14:13:00 | 3128.77000 | 3132.87000 | 3128.77000 | 3130.73000 | 75.3109 | 235769.2100 | 3130.61002 2014-04-21 14:14:00 | 3130.36000 | 3131.05000 | 3129.03000 | 3129.58000 | 98.7930 | 309209.1900 | 3129.87009 2014-04-21 14:15:00 | 3130.34000 | 3131.00000 | 3126.35000 | 3130.00000 | 153.4448 | 480156.3700 | 3129.17975 2014-04-21 14:16:00 | 3130.96000 | 3131.00000 | 3130.96000 | 3131.00000 | 4.0550 | 12696.1500 | 3130.98999 2014-04-21 14:17:00 | 3131.00000 | 3131.00000 | 3130.99999 | 3131.00000 | 5.8150 | 18206.7700 | 3130.99999 2014-04-21 14:18:00 | 3131.00000 | 3132.02000 | 3130.01000 | 3131.92000 | 52.4850 | 164335.1900 | 3131.08992 2014-04-21 14:19:00 | 3131.92000 | 3134.68000 | 3130.72000 | 3130.72000 | 158.5138 | 496566.6500 | 3132.64019 2014-04-21 14:20:00 | 3130.99000 | 3132.25000 | 3130.00000 | 3131.72000 | 122.1721 | 382557.4600 | 3131.30008 2014-04-21 14:21:00 | 3131.53000 | 3131.53000 | 3130.37000 | 3130.92000 | 6.9280 | 21694.0900 | 3131.36000 2014-04-21 14:22:00 | 3131.89000 | 3135.00000 | 3131.89000 | 3134.48000 | 98.6080 | 309053.2100 | 3134.15994 2014-04-21 14:23:00 | 3134.62000 | 3135.00000 | 3129.97000 | 3132.15000 | 88.0761 | 275837.4600 | 3131.80989 2014-04-21 14:24:00 | 3132.60000 | 3137.00000 | 3130.14000 | 3135.20000 | 144.5518 | 452971.9700 | 3133.63008 2014-04-21 14:25:00 | 3135.27000 | 3140.00000 | 3134.42000 | 3136.84000 | 47.5660 | 149199.9200 | 3136.68994 2014-04-21 14:26:00 | 3135.26000 | 3138.92000 | 3134.27000 | 3135.00000 | 85.8481 | 269238.4800 | 3136.21995 2014-04-21 14:27:00 | 3134.89000 | 3135.99000 | 3132.00000 | 3132.90000 | 115.5949 | 362225.8100 | 3133.57981 2014-04-21 14:28:00 | 3133.77000 | 3135.00000 | 3133.12000 | 3134.05000 | 76.0610 | 238357.7200 | 3133.77002 2014-04-21 14:29:00 | 3134.63000 | 3134.97000 | 3134.05000 | 3134.56000 | 1.9510 | 6115.6100 | 3134.60000 2014-04-21 14:30:00 | 3134.97000 | 3135.00000 | 3134.93000 | 3135.00000 | 10.8530 | 34023.7900 | 3134.97001 2014-04-21 14:31:00 | 3135.00000 | 3135.00000 | 3133.16000 | 3134.10000 | 95.4781 | 299224.4200 | 3133.95994 2014-04-21 14:32:00 | 3133.04000 | 3134.45000 | 3133.04000 | 3134.01000 | 46.6260 | 146109.1500 | 3133.63994 2014-04-21 14:33:00 | 3133.16000 | 3134.56000 | 3133.14000 | 3134.56000 | 12.0670 | 37817.6200 | 3133.96999 2014-04-21 14:34:00 | . | . | . | . | . | . | . 2014-04-21 14:35:00 | 3134.13000 | 3134.13000 | 3134.13000 | 3134.13000 | 0.7000 | 2193.8900 | 3134.13000 2014-04-21 14:36:00 | 3135.00000 | 3138.11000 | 3135.00000 | 3137.22000 | 122.0880 | 382929.0700 | 3136.49992 2014-04-21 14:37:00 | 3136.91000 | 3137.57000 | 3135.64000 | 3136.20000 | 213.1798 | 668663.8700 | 3136.61998 2014-04-21 14:38:00 | 3137.10000 | 3137.95000 | 3134.00000 | 3134.00000 | 119.2449 | 373967.5600 | 3136.12981 2014-04-21 14:39:00 | 3134.25000 | 3136.82000 | 3133.84000 | 3133.89000 | 73.7040 | 231084.1000 | 3135.30009 2014-04-21 14:40:00 | 3134.10000 | 3136.23000 | 3133.95000 | 3134.86000 | 85.2889 | 267378.2200 | 3134.96997 2014-04-21 14:41:00 | 3134.09000 | 3134.92000 | 3131.29000 | 3134.92000 | 102.4871 | 321132.0600 | 3133.38991 2014-04-21 14:42:00 | 3134.51000 | 3134.98000 | 3132.92000 | 3133.57000 | 105.1451 | 329521.7200 | 3133.96984 2014-04-21 14:43:00 | 3132.99000 | 3134.02000 | 3132.93000 | 3133.87000 | 241.7511 | 757507.8800 | 3133.42009 2014-04-21 14:44:00 | 3133.20000 | 3134.92000 | 3131.03000 | 3131.44000 | 221.2750 | 693316.3400 | 3133.27964 2014-04-21 14:45:00 | 3131.69000 | 3134.80000 | 3130.97000 | 3132.73000 | 159.5412 | 499829.8100 | 3132.92006 2014-04-21 14:46:00 | 3134.27000 | 3134.93000 | 3132.70000 | 3134.01000 | 211.2109 | 661939.2700 | 3134.02006 2014-04-21 14:47:00 | 3134.58000 | 3135.07000 | 3133.19000 | 3133.74000 | 99.8870 | 313044.9100 | 3133.98990 2014-04-21 14:48:00 | 3134.80000 | 3135.10000 | 3132.99000 | 3134.84000 | 153.2958 | 480452.0300 | 3134.14980 2014-04-21 14:49:00 | 3135.14000 | 3137.86000 | 3132.80000 | 3136.00000 | 83.7729 | 262680.8800 | 3135.63008 2014-04-21 14:50:00 | 3136.00000 | 3138.88000 | 3136.00000 | 3138.25000 | 104.3870 | 327492.3000 | 3137.28990 2014-04-21 14:51:00 | 3138.88000 | 3140.74000 | 3138.26000 | 3138.87000 | 138.8810 | 436019.5800 | 3139.52004 2014-04-21 14:52:00 | 3139.43000 | 3139.91000 | 3136.03000 | 3137.59000 | 196.6401 | 617041.0000 | 3137.92001 2014-04-21 14:53:00 | 3138.03000 | 3141.00000 | 3138.01000 | 3141.00000 | 158.1261 | 496457.4500 | 3139.62980 2014-04-21 14:54:00 | 3140.93000 | 3150.00000 | 3140.50000 | 3146.04000 | 111.5571 | 350907.3500 | 3145.53990 2014-04-21 14:55:00 | 3146.04000 | 3154.81000 | 3145.87000 | 3145.87000 | 149.3012 | 470070.2900 | 3148.47006 2014-04-21 14:56:00 | 3145.00000 | 3147.86000 | 3142.04000 | 3145.20000 | 105.2401 | 330831.7600 | 3143.59000 2014-04-21 14:57:00 | 3146.93000 | 3146.93000 | 3142.14000 | 3142.97000 | 131.7779 | 414396.6500 | 3144.65991 2014-04-21 14:58:00 | 3143.95000 | 3143.95000 | 3141.67000 | 3141.67000 | 76.0560 | 239042.3300 | 3142.97990 2014-04-21 14:59:00 | 3141.67000 | 3143.33000 | 3140.00000 | 3142.10000 | 104.3739 | 327915.7600 | 3141.74013 2014-04-21 15:00:00 | 3140.22000 | 3143.00000 | 3140.22000 | 3143.00000 | 78.1821 | 245681.6400 | 3142.43005 2014-04-21 15:01:00 | 3142.39000 | 3142.68000 | 3141.10000 | 3142.51000 | 43.9420 | 138078.8000 | 3142.30003 2014-04-21 15:02:00 | 3142.30000 | 3142.62000 | 3135.12000 | 3139.60000 | 48.6040 | 152593.2300 | 3139.52006 2014-04-21 15:03:00 | 3139.54000 | 3139.54000 | 3134.76000 | 3139.15000 | 99.1590 | 310936.8600 | 3135.73997 2014-04-21 15:04:00 | 3136.10000 | 3140.02000 | 3136.10000 | 3137.03000 | 70.9450 | 222658.6300 | 3138.47011 2014-04-21 15:05:00 | 3137.97000 | 3137.97000 | 3134.77000 | 3135.70000 | 175.4532 | 550160.0000 | 3135.65018 2014-04-21 15:06:00 | 3135.59000 | 3137.19000 | 3134.76000 | 3136.00000 | 73.3031 | 229876.9500 | 3135.98007 2014-04-21 15:07:00 | 3136.00000 | 3136.97000 | 3136.00000 | 3136.97000 | 9.6660 | 30314.3200 | 3136.17999 2014-04-21 15:08:00 | 3136.97000 | 3137.00000 | 3136.48000 | 3136.96000 | 5.0090 | 15712.5100 | 3136.85000 2014-04-21 15:09:00 | 3137.00000 | 3138.00000 | 3135.35000 | 3135.35000 | 22.6130 | 70936.0500 | 3136.96002 2014-04-21 15:10:00 | 3136.49000 | 3138.00000 | 3136.38000 | 3137.23000 | 107.5490 | 337406.9100 | 3137.23996 2014-04-21 15:11:00 | 3136.79000 | 3136.82000 | 3134.74000 | 3136.00000 | 119.9239 | 376038.2700 | 3135.64015 2014-04-21 15:12:00 | 3135.41000 | 3137.96000 | 3135.10000 | 3136.87000 | 121.2910 | 380455.9100 | 3136.72004 2014-04-21 15:13:00 | 3137.91000 | 3137.91000 | 3136.53000 | 3136.98000 | 59.0521 | 185263.4100 | 3137.29004 2014-04-21 15:14:00 | 3136.95000 | 3136.95000 | 3134.78000 | 3136.00000 | 68.6960 | 215381.1000 | 3135.27991 2014-04-21 15:15:00 | 3134.70000 | 3136.00000 | 3134.10000 | 3134.10000 | 6.6320 | 20790.7800 | 3134.92000 2014-04-21 15:16:00 | 3134.10000 | 3134.75000 | 3132.47000 | 3134.75000 | 52.2660 | 163771.8300 | 3133.42993 2014-04-21 15:17:00 | 3134.88000 | 3137.69000 | 3133.02000 | 3135.87000 | 108.1909 | 339119.1200 | 3134.45003 2014-04-21 15:18:00 | 3136.05000 | 3137.59000 | 3133.26000 | 3134.22000 | 116.0880 | 363978.9800 | 3135.36993 2014-04-21 15:19:00 | 3134.97000 | 3137.86000 | 3133.03000 | 3135.08000 | 131.1072 | 411057.7100 | 3135.27988 2014-04-21 15:20:00 | 3135.08000 | 3137.68000 | 3133.23000 | 3133.23000 | 59.7191 | 187271.9000 | 3135.87998 2014-04-21 15:21:00 | 3133.40000 | 3138.39000 | 3133.23000 | 3138.39000 | 82.8500 | 259870.7100 | 3136.64000 2014-04-21 15:22:00 | 3138.04000 | 3138.04000 | 3134.24000 | 3135.88000 | 59.3329 | 186097.1900 | 3136.49006 2014-04-21 15:23:00 | 3136.46000 | 3136.97000 | 3135.00000 | 3135.03000 | 92.4559 | 289954.5200 | 3136.13988 2014-04-21 15:24:00 | 3134.00000 | 3136.84000 | 3133.96000 | 3135.32000 | 33.6769 | 105574.2000 | 3134.90997 2014-04-21 15:25:00 | 3136.87000 | 3136.87000 | 3132.47000 | 3132.94000 | 70.1390 | 219810.7300 | 3133.92998 2014-04-21 15:26:00 | 3134.41000 | 3136.78000 | 3132.50000 | 3134.77000 | 63.5521 | 199186.1300 | 3134.22004 2014-04-21 15:27:00 | 3134.01000 | 3138.00000 | 3133.13000 | 3137.60000 | 85.3570 | 267632.6300 | 3135.44992 2014-04-21 15:28:00 | 3138.37000 | 3141.00000 | 3138.09000 | 3138.56000 | 26.0940 | 81903.6200 | 3138.79003 2014-04-21 15:29:00 | 3139.89000 | 3140.89000 | 3138.39000 | 3140.43000 | 98.6011 | 309586.7500 | 3139.79003 2014-04-21 15:30:00 | 3139.32000 | 3140.38000 | 3137.47000 | 3137.47000 | 93.5030 | 293517.0500 | 3139.12009 2014-04-21 15:31:00 | 3135.40000 | 3138.00000 | 3135.13000 | 3135.74000 | 124.3339 | 389954.6000 | 3136.35015 2014-04-21 15:32:00 | 3136.62000 | 3136.84000 | 3134.18000 | 3134.18000 | 126.6961 | 397311.4200 | 3135.93984 2014-04-21 15:33:00 | 3134.19000 | 3138.82000 | 3134.10000 | 3135.64000 | 74.4560 | 233538.0300 | 3136.58991 2014-04-21 15:34:00 | 3138.80000 | 3138.82000 | 3135.07000 | 3138.77000 | 120.9681 | 379550.6300 | 3137.60993 2014-04-21 15:35:00 | 3139.43000 | 3141.00000 | 3137.84000 | 3141.00000 | 128.6290 | 403893.7900 | 3139.98996 2014-04-21 15:36:00 | 3140.81000 | 3142.06000 | 3138.00000 | 3141.03000 | 93.9691 | 295082.7000 | 3140.20997 2014-04-21 15:37:00 | 3142.06000 | 3142.06000 | 3139.85000 | 3142.00000 | 76.8909 | 241532.0300 | 3141.23002 2014-04-21 15:38:00 | 3142.00000 | 3148.50000 | 3141.09000 | 3141.60000 | 92.6119 | 291198.8100 | 3144.29006 2014-04-21 15:39:00 | 3143.93000 | 3143.93000 | 3141.50000 | 3142.00000 | 59.3600 | 186550.5700 | 3142.70000 2014-04-21 15:40:00 | 3142.00000 | 3144.93000 | 3142.00000 | 3142.93000 | 118.8018 | 373357.3500 | 3142.69007 2014-04-21 15:41:00 | 3143.07000 | 3145.00000 | 3143.07000 | 3144.35000 | 49.0180 | 154121.3100 | 3144.17997 2014-04-21 15:42:00 | 3142.97000 | 3143.48000 | 3141.70000 | 3141.70000 | 25.4820 | 80082.3700 | 3142.70002 2014-04-21 15:43:00 | 3141.00000 | 3143.05000 | 3128.90000 | 3138.91000 | 120.0312 | 376523.3200 | 3136.88004 2014-04-21 15:44:00 | 3138.53000 | 3139.00000 | 3133.04000 | 3136.39000 | 39.2959 | 123298.8800 | 3137.69995 2014-04-21 15:45:00 | 3137.00000 | 3137.00000 | 3133.14000 | 3136.27000 | 87.1730 | 273294.4200 | 3135.08008 2014-04-21 15:46:00 | 3136.27000 | 3136.30000 | 3133.00000 | 3133.66000 | 74.1320 | 232359.9700 | 3134.41005 2014-04-21 15:47:00 | 3133.66000 | 3135.10000 | 3125.00000 | 3125.40000 | 111.6298 | 349450.5300 | 3130.43999 2014-04-21 15:48:00 | 3128.42000 | 3134.97000 | 3125.38000 | 3130.18000 | 109.3000 | 342219.3900 | 3131.01000 2014-04-21 15:49:00 | 3130.00000 | 3133.47000 | 3123.00000 | 3125.22000 | 195.8677 | 612668.2900 | 3127.96986 2014-04-21 15:50:00 | 3125.85000 | 3129.74000 | 3116.00000 | 3116.11000 | 102.7090 | 320722.1200 | 3122.62997 2014-04-21 15:51:00 | 3122.70000 | 3122.90000 | 3116.00000 | 3116.00000 | 82.9170 | 258649.5900 | 3119.37992 2014-04-21 15:52:00 | 3116.00000 | 3120.16000 | 3115.02000 | 3119.91000 | 148.9658 | 464567.7300 | 3118.61980 2014-04-21 15:53:00 | 3119.97000 | 3126.44000 | 3115.00000 | 3123.06000 | 87.1730 | 272056.4000 | 3120.88008 2014-04-21 15:54:00 | 3123.06000 | 3128.90000 | 3120.00000 | 3123.32000 | 193.1669 | 602983.8900 | 3121.56981 2014-04-21 15:55:00 | 3123.16000 | 3123.16000 | 3120.30000 | 3121.08000 | 101.6509 | 317349.1800 | 3121.95003 2014-04-21 15:56:00 | 3121.67000 | 3125.36000 | 3114.75000 | 3115.84000 | 194.8318 | 607806.9700 | 3119.65011 2014-04-21 15:57:00 | 3116.25000 | 3129.00000 | 3115.37000 | 3120.00000 | 113.1650 | 352873.4300 | 3118.21982 2014-04-21 15:58:00 | 3120.00000 | 3145.00000 | 3120.00000 | 3127.00000 | 188.8448 | 590919.8800 | 3129.12969 2014-04-21 15:59:00 | 3127.03000 | 3129.00000 | 3122.95000 | 3125.43000 | 144.7900 | 452697.4800 | 3126.58000 2014-04-21 16:00:00 | 3128.07000 | 3129.00000 | 3123.44000 | 3129.00000 | 109.7121 | 343065.3300 | 3126.96007 2014-04-21 16:01:00 | 3127.01000 | 3130.96000 | 3125.10000 | 3127.46000 | 67.7810 | 212042.7400 | 3128.35002 2014-04-21 16:02:00 | 3127.68000 | 3130.00000 | 3116.53000 | 3119.98000 | 141.8428 | 443254.6300 | 3124.97013 2014-04-21 16:03:00 | 3119.64000 | 3122.64000 | 3108.00000 | 3113.38000 | 200.5397 | 624897.8500 | 3116.07998 2014-04-21 16:04:00 | 3114.97000 | 3115.00000 | 3103.00000 | 3110.68000 | 148.7472 | 462285.5700 | 3107.85987 2014-04-21 16:05:00 | 3110.68000 | 3113.00000 | 3105.99000 | 3106.83000 | 82.9151 | 257845.2600 | 3109.74987 2014-04-21 16:06:00 | 3105.99000 | 3105.99000 | 3093.37000 | 3093.37000 | 269.0824 | 834367.9800 | 3100.79021 2014-04-21 16:07:00 | 3098.97000 | 3106.00000 | 3093.43000 | 3102.33000 | 64.7859 | 200958.7200 | 3101.88991 2014-04-21 16:08:00 | 3102.04000 | 3104.66000 | 3100.00000 | 3100.00000 | 191.8729 | 594903.7900 | 3100.51018 2014-04-21 16:09:00 | 3100.00000 | 3101.13000 | 3091.12000 | 3091.21000 | 142.8940 | 442319.8800 | 3095.44019 2014-04-21 16:10:00 | 3091.12000 | 3098.53000 | 3091.00000 | 3094.19000 | 92.0600 | 284766.5800 | 3093.27000 2014-04-21 16:11:00 | 3093.65000 | 3101.12000 | 3093.65000 | 3100.03000 | 115.4339 | 357576.1700 | 3097.67015 2014-04-21 16:12:00 | 3099.99000 | 3100.00000 | 3094.00000 | 3094.20000 | 103.3481 | 320044.1800 | 3096.75994 2014-04-21 16:13:00 | 3096.80000 | 3098.50000 | 3090.00000 | 3093.72000 | 119.5100 | 369724.3800 | 3093.67000 2014-04-21 16:14:00 | 3098.20000 | 3102.00000 | 3087.93000 | 3088.01000 | 135.0680 | 417501.9800 | 3091.04991 2014-04-21 16:15:00 | 3089.67000 | 3093.07000 | 3086.00000 | 3092.16000 | 139.1390 | 430002.1400 | 3090.44996 2014-04-21 16:16:00 | 3093.31000 | 3094.43000 | 3077.00000 | 3077.00000 | 252.0562 | 776660.8400 | 3081.29969 2014-04-21 16:17:00 | 3077.00000 | 3081.90000 | 3073.37000 | 3077.80000 | 115.3999 | 355217.1100 | 3078.14000 2014-04-21 16:18:00 | 3077.80000 | 3081.17000 | 3073.00000 | 3077.73000 | 115.6410 | 355931.5200 | 3077.90004 2014-04-21 16:19:00 | 3077.00000 | 3082.35000 | 3074.00000 | 3082.12000 | 109.5881 | 337532.5700 | 3080.00993 2014-04-21 16:20:00 | 3082.00000 | 3090.28000 | 3077.89000 | 3085.54000 | 90.7069 | 279624.7600 | 3082.72991 2014-04-21 16:21:00 | 3085.85000 | 3089.98000 | 3083.00000 | 3085.00000 | 124.3489 | 383656.1200 | 3085.31996 2014-04-21 16:22:00 | 3089.91000 | 3094.00000 | 3085.61000 | 3086.31000 | 84.5730 | 261415.2200 | 3091.00008 2014-04-21 16:23:00 | 3089.00000 | 3100.00000 | 3086.43000 | 3094.55000 | 100.7670 | 311665.1200 | 3092.92990 2014-04-21 16:24:00 | 3099.00000 | 3099.00000 | 3094.52000 | 3095.03000 | 128.1258 | 396733.8900 | 3096.43983 2014-04-21 16:25:00 | 3095.03000 | 3096.90000 | 3070.00000 | 3096.90000 | 192.0991 | 593269.2300 | 3088.34994 2014-04-21 16:26:00 | 3098.63000 | 3103.00000 | 3092.60000 | 3100.12000 | 217.2868 | 673430.5400 | 3099.26978 2014-04-21 16:27:00 | 3102.38000 | 3105.48000 | 3098.79000 | 3105.48000 | 96.6079 | 299590.7300 | 3101.09993 2014-04-21 16:28:00 | 3103.32000 | 3103.39000 | 3095.29000 | 3095.50000 | 110.3579 | 341947.1700 | 3098.52992 2014-04-21 16:29:00 | 3095.50000 | 3098.00000 | 3095.50000 | 3098.00000 | 71.3820 | 221109.4400 | 3097.55005 2014-04-21 16:30:00 | 3098.00000 | 3103.00000 | 3095.15000 | 3097.67000 | 83.6320 | 259089.4900 | 3097.97005 2014-04-21 16:31:00 | 3095.83000 | 3098.61000 | 3093.00000 | 3095.43000 | 57.6050 | 178345.0900 | 3095.99991 2014-04-21 16:32:00 | 3093.47000 | 3094.91000 | 3091.03000 | 3094.33000 | 71.5340 | 221268.3400 | 3093.19009 2014-04-21 16:33:00 | 3094.86000 | 3098.00000 | 3093.62000 | 3098.00000 | 96.7599 | 299507.5900 | 3095.37000 2014-04-21 16:34:00 | 3097.97000 | 3100.00000 | 3096.78000 | 3099.69000 | 103.1750 | 319756.8300 | 3099.16983 2014-04-21 16:35:00 | 3099.69000 | 3103.00000 | 3098.10000 | 3100.38000 | 95.1199 | 294927.6800 | 3100.59000 2014-04-21 16:36:00 | 3102.50000 | 3102.50000 | 3095.00000 | 3095.11000 | 115.3539 | 357196.8600 | 3096.53015 2014-04-21 16:37:00 | 3095.13000 | 3099.82000 | 3095.00000 | 3095.50000 | 56.2660 | 174252.9600 | 3096.94993 2014-04-21 16:38:00 | 3097.00000 | 3099.90000 | 3095.01000 | 3096.40000 | 55.7111 | 172524.3600 | 3096.77002 2014-04-21 16:39:00 | 3098.24000 | 3101.81000 | 3096.43000 | 3100.19000 | 98.9230 | 306642.5100 | 3099.81010 2014-04-21 16:40:00 | 3100.54000 | 3102.00000 | 3098.00000 | 3099.47000 | 114.9860 | 356534.9100 | 3100.67985 2014-04-21 16:41:00 | 3099.94000 | 3102.00000 | 3098.05000 | 3100.20000 | 44.1560 | 136920.1600 | 3100.82994 2014-04-21 16:42:00 | 3100.29000 | 3101.79000 | 3099.78000 | 3100.77000 | 15.8940 | 49277.0800 | 3100.36002 2014-04-21 16:43:00 | 3100.01000 | 3102.97000 | 3100.01000 | 3100.98000 | 61.5550 | 190919.6800 | 3101.60990 2014-04-21 16:44:00 | 3100.88000 | 3102.00000 | 3100.36000 | 3101.37000 | 29.8510 | 92578.5100 | 3101.35001 2014-04-21 16:45:00 | 3101.10000 | 3102.40000 | 3101.02000 | 3102.02000 | 22.9030 | 71035.2800 | 3101.57002 2014-04-21 16:46:00 | 3102.31000 | 3103.00000 | 3099.02000 | 3099.98000 | 28.7990 | 89308.8900 | 3101.10999 2014-04-21 16:47:00 | 3099.96000 | 3103.00000 | 3098.97000 | 3101.41000 | 149.9638 | 464898.4600 | 3100.07019 2014-04-21 16:48:00 | 3102.67000 | 3105.27000 | 3098.53000 | 3098.53000 | 43.9780 | 136386.7300 | 3101.24997 2014-04-21 16:49:00 | 3100.15000 | 3100.21000 | 3098.10000 | 3098.22000 | 68.6171 | 212652.4800 | 3099.11993 2014-04-21 16:50:00 | 3099.09000 | 3099.09000 | 3098.00000 | 3098.04000 | 6.5230 | 20211.5100 | 3098.50001 2014-04-21 16:51:00 | 3098.94000 | 3098.94000 | 3096.80000 | 3097.85000 | 11.7860 | 36508.0900 | 3097.57998 2014-04-21 16:52:00 | 3096.70000 | 3097.67000 | 3094.74000 | 3095.28000 | 39.2660 | 121571.8700 | 3096.10995 2014-04-21 16:53:00 | 3095.28000 | 3099.92000 | 3094.78000 | 3098.90000 | 55.0559 | 170497.7700 | 3096.80993 2014-04-21 16:54:00 | 3098.86000 | 3100.00000 | 3097.09000 | 3099.96000 | 42.8420 | 132770.4800 | 3099.07003 2014-04-21 16:55:00 | 3099.44000 | 3102.50000 | 3099.44000 | 3102.42000 | 61.1380 | 189599.9600 | 3101.17996 2014-04-21 16:56:00 | 3102.42000 | 3103.00000 | 3101.12000 | 3101.95000 | 38.9611 | 120868.9000 | 3102.30001 2014-04-21 16:57:00 | 3101.40000 | 3104.90000 | 3101.40000 | 3102.77000 | 39.3950 | 122248.9200 | 3103.15994 2014-04-21 16:58:00 | 3102.79000 | 3104.37000 | 3102.26000 | 3102.96000 | 29.6530 | 92019.2100 | 3103.20003 2014-04-21 16:59:00 | 3103.05000 | 3103.61000 | 3102.26000 | 3103.00000 | 23.6280 | 73311.8400 | 3102.74998 2014-04-21 17:00:00 | 3103.00000 | 3103.00001 | 3103.00000 | 3103.00000 | 4.4140 | 13696.6400 | 3103.00001 2014-04-21 17:01:00 | 3103.00000 | 3103.00000 | 3100.04000 | 3100.82000 | 31.3380 | 97192.4100 | 3101.41998 2014-04-21 17:02:00 | 3100.51000 | 3102.89000 | 3100.51000 | 3101.77000 | 40.1670 | 124591.1400 | 3101.82996 2014-04-21 17:03:00 | 3102.06000 | 3103.03000 | 3101.22000 | 3103.02000 | 27.5200 | 85376.1300 | 3102.33000 2014-04-21 17:04:00 | 3102.88000 | 3103.87000 | 3102.18000 | 3102.32000 | 22.8940 | 71043.3200 | 3103.14003 2014-04-21 17:05:00 | 3103.48000 | 3103.80000 | 3102.93000 | 3103.04000 | 24.3560 | 75583.0600 | 3103.25997 2014-04-21 17:06:00 | 3103.05000 | 3105.00000 | 3103.05000 | 3104.02000 | 16.9260 | 52547.6000 | 3104.54998 2014-04-21 17:07:00 | 3104.04000 | 3110.00000 | 3104.01000 | 3107.59000 | 58.2320 | 180880.8400 | 3106.21004 2014-04-21 17:08:00 | 3107.59000 | 3110.00000 | 3106.08000 | 3108.26000 | 51.9250 | 161404.6800 | 3108.41992 2014-04-21 17:09:00 | 3109.35000 | 3114.91000 | 3108.69000 | 3112.00000 | 35.7619 | 111256.1200 | 3111.02002 2014-04-21 17:10:00 | 3112.00000 | 3114.54000 | 3107.12000 | 3107.68000 | 56.4790 | 175711.8400 | 3111.09998 2014-04-21 17:11:00 | 3108.19000 | 3108.76000 | 3107.35000 | 3108.62000 | 47.7410 | 148377.4500 | 3107.97001 2014-04-21 17:12:00 | 3107.30000 | 3112.49000 | 3105.00000 | 3110.05000 | 62.4290 | 194032.3200 | 3108.04998 2014-04-21 17:13:00 | 3110.05000 | 3110.27000 | 3108.65000 | 3108.70000 | 24.8680 | 77325.7400 | 3109.44998 2014-04-21 17:14:00 | 3109.08000 | 3109.49000 | 3105.00000 | 3107.00000 | 43.7980 | 136107.1300 | 3107.60997 2014-04-21 17:15:00 | 3106.96000 | 3106.96000 | 3103.80000 | 3103.80000 | 41.2210 | 128006.4000 | 3105.37001 2014-04-21 17:16:00 | 3103.80000 | 3103.80000 | 3100.03000 | 3100.76000 | 72.2730 | 224235.5100 | 3102.62007 2014-04-21 17:17:00 | 3100.13000 | 3101.43000 | 3092.25000 | 3092.25000 | 72.3241 | 224096.1600 | 3098.50010 2014-04-21 17:18:00 | 3094.25000 | 3097.30000 | 3090.00000 | 3090.76000 | 33.4430 | 103425.5100 | 3092.59003 2014-04-21 17:19:00 | 3092.34000 | 3103.10000 | 3089.56000 | 3097.74000 | 54.3439 | 168245.0400 | 3095.93007 2014-04-21 17:20:00 | 3095.69000 | 3097.97000 | 3092.12000 | 3094.70000 | 45.4870 | 140775.8500 | 3094.85996 2014-04-21 17:21:00 | 3095.10000 | 3097.35000 | 3092.71000 | 3095.97000 | 41.6620 | 128936.8700 | 3094.83003 2014-04-21 17:22:00 | 3096.00000 | 3098.00000 | 3093.18000 | 3094.10000 | 37.3301 | 115570.1200 | 3095.90000 2014-04-21 17:23:00 | 3094.38000 | 3094.54000 | 3093.20000 | 3094.02000 | 18.5040 | 57248.4600 | 3093.84002 2014-04-21 17:24:00 | 3093.10000 | 3093.20000 | 3091.37000 | 3091.43000 | 29.4140 | 90948.3700 | 3092.01004 2014-04-21 17:25:00 | 3093.20000 | 3093.20000 | 3091.42000 | 3092.84000 | 4.6440 | 14360.8200 | 3092.34001 2014-04-21 17:26:00 | 3092.11000 | 3094.74000 | 3091.99000 | 3093.71000 | 31.2140 | 96550.5800 | 3093.18004 2014-04-21 17:27:00 | 3093.49000 | 3094.46000 | 3087.54000 | 3089.09000 | 47.6060 | 147161.0000 | 3091.22994 2014-04-21 17:28:00 | 3090.05000 | 3094.63000 | 3090.00000 | 3093.08000 | 49.0811 | 151709.5800 | 3091.00002 2014-04-21 17:29:00 | 3094.05000 | 3095.42000 | 3090.00000 | 3092.38000 | 39.0490 | 120739.4500 | 3091.99999 2014-04-21 17:30:00 | 3092.50000 | 3100.00000 | 3092.48000 | 3098.00000 | 25.8000 | 79896.1900 | 3096.75000 2014-04-21 17:31:00 | 3097.98000 | 3098.14000 | 3093.50000 | 3095.99000 | 29.2850 | 90686.2800 | 3096.67995 2014-04-21 17:32:00 | 3094.77000 | 3099.75000 | 3094.27000 | 3097.00000 | 18.6200 | 57661.4800 | 3096.75000 2014-04-21 17:33:00 | 3099.00000 | 3100.00000 | 3097.70000 | 3100.00000 | 46.1240 | 142977.0200 | 3099.84006 2014-04-21 17:34:00 | 3100.00000 | 3100.00000 | 3098.20000 | 3100.00000 | 109.8518 | 340515.4100 | 3099.77006 2014-04-21 17:35:00 | 3100.00000 | 3105.08000 | 3099.24000 | 3100.00000 | 79.8490 | 247668.5000 | 3101.70997 2014-04-21 17:36:00 | 3103.39000 | 3103.39000 | 3099.97000 | 3100.16000 | 65.3711 | 202679.0900 | 3100.44002 2014-04-21 17:37:00 | 3100.16000 | 3102.96000 | 3100.02000 | 3101.21000 | 25.0990 | 77834.9200 | 3101.11999 2014-04-21 17:38:00 | 3100.06000 | 3100.07000 | 3094.77000 | 3097.59000 | 36.4609 | 112970.2400 | 3098.39001 2014-04-21 17:39:00 | 3098.90000 | 3098.90000 | 3095.22000 | 3097.23000 | 21.0580 | 65212.0400 | 3096.77999 2014-04-21 17:40:00 | 3097.91000 | 3097.91000 | 3095.73000 | 3097.45000 | 21.5360 | 66682.3700 | 3096.31997 2014-04-21 17:41:00 | 3097.42000 | 3099.49000 | 3096.42000 | 3099.08000 | 26.4900 | 82079.6700 | 3098.52000 2014-04-21 17:42:00 | 3098.65000 | 3098.65000 | 3095.15000 | 3098.00000 | 4.9790 | 15425.1500 | 3098.04000 2014-04-21 17:43:00 | 3098.00000 | 3103.28000 | 3098.00000 | 3103.28000 | 57.4810 | 178225.1600 | 3100.59002 2014-04-21 17:44:00 | 3101.92000 | 3103.38000 | 3101.38000 | 3102.44000 | 19.2020 | 59569.1000 | 3102.23001 2014-04-21 17:45:00 | 3100.48000 | 3102.30000 | 3100.48000 | 3101.49000 | 16.5320 | 51275.1000 | 3101.57001 2014-04-21 17:46:00 | 3101.83000 | 3102.19000 | 3101.04000 | 3101.79000 | 18.7200 | 58066.7000 | 3101.85000 2014-04-21 17:47:00 | 3101.05000 | 3102.22000 | 3101.00000 | 3102.19000 | 15.1090 | 46863.4500 | 3101.69000 2014-04-21 17:48:00 | 3101.69000 | 3105.00000 | 3101.69000 | 3103.05000 | 92.8229 | 288083.3300 | 3103.58009 2014-04-21 17:49:00 | 3103.08000 | 3110.33000 | 3103.05000 | 3105.58000 | 77.0240 | 239314.2000 | 3107.01010 2014-04-21 17:50:00 | 3109.11000 | 3109.11000 | 3106.04000 | 3106.07000 | 14.1780 | 44067.7900 | 3108.17999 2014-04-21 17:51:00 | 3105.17000 | 3108.00000 | 3103.33000 | 3103.33000 | 35.4600 | 110132.7000 | 3105.83000 2014-04-21 17:52:00 | 3105.27000 | 3107.07000 | 3105.27000 | 3106.17000 | 15.0820 | 46850.0100 | 3106.35001 2014-04-21 17:53:00 | 3106.51000 | 3108.92000 | 3103.30000 | 3103.30000 | 40.2980 | 125126.8400 | 3105.03997 2014-04-21 17:54:00 | 3103.30000 | 3108.64000 | 3103.30000 | 3105.29000 | 29.2350 | 90815.7900 | 3106.40995 2014-04-21 17:55:00 | 3104.77000 | 3106.64000 | 3103.30000 | 3105.02000 | 36.9530 | 114767.0700 | 3105.76004 2014-04-21 17:56:00 | 3105.02000 | 3106.64000 | 3104.52000 | 3106.50000 | 32.6260 | 101323.9000 | 3105.61996 2014-04-21 17:57:00 | 3104.75000 | 3111.59000 | 3103.39000 | 3105.40000 | 46.2239 | 143588.1800 | 3106.36006 2014-04-21 17:58:00 | 3105.43000 | 3110.83000 | 3104.45000 | 3110.83000 | 6.4120 | 19925.0200 | 3107.46000 2014-04-21 17:59:00 | 3109.79000 | 3109.79000 | 3103.58000 | 3109.05000 | 23.5410 | 73137.5500 | 3106.82001 2014-04-21 18:00:00 | 3104.50000 | 3107.87000 | 3104.50000 | 3105.00000 | 14.0750 | 43725.1000 | 3106.57998 2014-04-21 18:01:00 | 3105.00000 | 3107.17000 | 3105.00000 | 3106.92000 | 25.1230 | 78048.1700 | 3106.64002 2014-04-21 18:02:00 | 3106.80000 | 3108.81000 | 3106.00000 | 3107.39000 | 24.8930 | 77352.5800 | 3107.40002 2014-04-21 18:03:00 | 3107.39000 | 3108.41000 | 3107.31000 | 3108.12000 | 24.7510 | 76922.7000 | 3107.86001 2014-04-21 18:04:00 | 3107.92000 | 3109.00000 | 3105.24000 | 3105.45000 | 25.2720 | 78546.9000 | 3108.06002 2014-04-21 18:05:00 | 3105.10000 | 3108.37000 | 3105.10000 | 3107.55000 | 15.2000 | 47221.2900 | 3106.66000 2014-04-21 18:06:00 | 3106.47000 | 3107.09000 | 3102.59000 | 3102.59000 | 13.8490 | 43010.1200 | 3105.65000 2014-04-21 18:07:00 | 3102.00000 | 3102.71000 | 3100.87000 | 3101.61000 | 5.2690 | 16342.3000 | 3101.59000 2014-04-21 18:08:00 | 3102.71000 | 3104.97000 | 3101.24000 | 3101.30000 | 38.7820 | 120301.8100 | 3102.00003 2014-04-21 18:09:00 | 3101.39000 | 3104.48000 | 3100.00000 | 3102.47000 | 34.7890 | 107914.1300 | 3101.95999 2014-04-21 18:10:00 | 3103.30000 | 3103.30000 | 3100.18000 | 3100.18000 | 21.1110 | 65475.2800 | 3101.48001 2014-04-21 18:11:00 | 3101.00000 | 3102.21000 | 3101.00000 | 3101.47000 | 14.3640 | 44553.8200 | 3101.77002 2014-04-21 18:12:00 | 3101.38000 | 3103.14000 | 3101.07000 | 3101.28000 | 15.1530 | 46997.0200 | 3101.50001 2014-04-21 18:13:00 | 3101.57000 | 3101.57000 | 3100.00000 | 3101.09000 | 15.1710 | 47040.8400 | 3100.71000 2014-04-21 18:14:00 | 3101.00000 | 3101.02000 | 3100.99000 | 3101.00000 | 2.5950 | 8047.1000 | 3101.00000 2014-04-21 18:15:00 | 3100.74000 | 3104.75000 | 3100.30000 | 3102.51000 | 11.5190 | 35732.7000 | 3102.07000 2014-04-21 18:16:00 | 3104.10000 | 3104.10000 | 3101.49000 | 3102.00000 | 15.7330 | 48816.7100 | 3102.82002 2014-04-21 18:17:00 | 3103.48000 | 3103.57000 | 3102.00000 | 3102.20000 | 33.6690 | 104475.6700 | 3103.01999 2014-04-21 18:18:00 | 3102.70000 | 3102.70000 | 3100.00000 | 3100.02000 | 40.4360 | 125372.9800 | 3100.52995 2014-04-21 18:19:00 | 3100.00000 | 3103.53000 | 3100.00000 | 3101.71000 | 48.7459 | 151178.6800 | 3101.35994 2014-04-21 18:20:00 | 3101.74000 | 3101.74000 | 3100.00000 | 3100.00000 | 63.3240 | 196316.9200 | 3100.20008 2014-04-21 18:21:00 | 3100.95000 | 3100.95000 | 3100.00000 | 3100.00000 | 22.6520 | 70225.6000 | 3100.19001 2014-04-21 18:22:00 | 3100.00000 | 3102.00000 | 3100.00000 | 3102.00000 | 14.8330 | 46009.3800 | 3101.83001 2014-04-21 18:23:00 | 3102.03000 | 3104.74000 | 3102.03000 | 3103.46000 | 17.5650 | 54509.8800 | 3103.31997 2014-04-21 18:24:00 | 3104.49000 | 3104.80000 | 3103.58000 | 3104.27000 | 22.6550 | 70327.9400 | 3104.29996 2014-04-21 18:25:00 | 3104.81000 | 3104.81000 | 3102.24000 | 3103.77000 | 16.2540 | 50427.0500 | 3102.44002 2014-04-21 18:26:00 | 3103.77000 | 3104.97000 | 3100.03000 | 3100.03000 | 36.5730 | 113492.9700 | 3103.19004 2014-04-21 18:27:00 | 3100.03000 | 3105.00000 | 3100.00000 | 3104.90000 | 28.8810 | 89554.8500 | 3100.82001 2014-04-21 18:28:00 | 3101.68000 | 3103.51000 | 3101.42000 | 3101.67000 | 29.9330 | 92852.5000 | 3102.01003 2014-04-21 18:29:00 | 3101.70000 | 3103.11000 | 3101.70000 | 3102.66000 | 11.6730 | 36218.4700 | 3102.76001 2014-04-21 18:30:00 | 3102.77000 | 3103.11000 | 3101.75000 | 3103.01000 | 17.8870 | 55496.5200 | 3102.61998 2014-04-21 18:31:00 | 3102.87000 | 3104.80000 | 3102.17000 | 3104.19000 | 5.2620 | 16328.2400 | 3103.05000 2014-04-21 18:32:00 | 3104.08000 | 3104.12000 | 3100.48000 | 3100.48000 | 28.0320 | 86940.0000 | 3101.46002 2014-04-21 18:33:00 | 3102.32000 | 3105.00000 | 3102.20000 | 3104.40000 | 30.0310 | 93203.4500 | 3103.57001 2014-04-21 18:34:00 | 3104.97000 | 3105.00000 | 3104.82000 | 3104.98000 | 21.4780 | 66688.9500 | 3104.98999 2014-04-21 18:35:00 | 3104.98000 | 3105.00000 | 3103.18000 | 3103.73000 | 24.2890 | 75396.3100 | 3104.12999 2014-04-21 18:36:00 | 3101.15000 | 3105.00000 | 3101.15000 | 3104.08000 | 22.3470 | 69318.1800 | 3101.89998 2014-04-21 18:37:00 | 3104.07000 | 3105.00000 | 3100.00000 | 3103.88000 | 26.5880 | 82509.8400 | 3103.26998 2014-04-21 18:38:00 | 3101.24000 | 3103.87000 | 3101.24000 | 3103.87000 | 15.7500 | 48853.1500 | 3101.79000 2014-04-21 18:39:00 | 3102.08000 | 3103.66000 | 3102.02000 | 3102.60000 | 16.0020 | 49648.4600 | 3102.64001 2014-04-21 18:40:00 | 3102.61000 | 3105.00000 | 3100.31000 | 3105.00000 | 48.0510 | 149157.5300 | 3104.15002 2014-04-21 18:41:00 | 3107.01000 | 3108.40000 | 3105.98000 | 3105.98000 | 16.8320 | 52302.7200 | 3107.34001 2014-04-21 18:42:00 | 3105.95000 | 3105.97000 | 3101.34000 | 3104.16000 | 17.9910 | 55846.0500 | 3104.11001 2014-04-21 18:43:00 | 3104.19000 | 3107.90000 | 3104.16000 | 3107.22000 | 21.6250 | 67164.4100 | 3105.86997 2014-04-21 18:44:00 | 3107.58000 | 3107.58000 | 3105.81000 | 3105.81000 | 25.1400 | 78109.1100 | 3106.97000 2014-04-21 18:45:00 | 3105.81000 | 3107.00000 | 3105.81000 | 3105.81000 | 12.0400 | 37395.4400 | 3105.93000 2014-04-21 18:46:00 | 3105.81000 | 3108.55000 | 3102.28000 | 3104.30000 | 17.5130 | 54399.6600 | 3106.24002 2014-04-21 18:47:00 | 3105.13000 | 3106.30000 | 3103.59000 | 3103.59000 | 21.8330 | 67796.9400 | 3105.25002 2014-04-21 18:48:00 | 3104.46000 | 3105.00000 | 3102.38000 | 3104.71000 | 30.2200 | 93821.4500 | 3104.61000 2014-04-21 18:49:00 | 3104.03000 | 3105.00000 | 3102.97000 | 3103.80000 | 31.2610 | 97033.2900 | 3103.97001 2014-04-21 18:50:00 | 3103.54000 | 3105.00000 | 3103.46000 | 3103.94000 | 18.6490 | 57888.4700 | 3104.10999 2014-04-21 18:51:00 | 3105.00000 | 3107.00000 | 3104.40000 | 3106.26000 | 22.1380 | 68756.0400 | 3105.78999 2014-04-21 18:52:00 | 3105.67000 | 3105.67000 | 3105.12000 | 3105.16000 | 8.1150 | 25199.0600 | 3105.24999 2014-04-21 18:53:00 | 3105.12000 | 3105.12000 | 3102.19000 | 3104.74000 | 16.1840 | 50226.5700 | 3103.47002 2014-04-21 18:54:00 | 3104.68000 | 3104.72000 | 3102.87000 | 3104.65000 | 35.2680 | 109468.3700 | 3103.89998 2014-04-21 18:55:00 | 3104.00000 | 3104.00000 | 3103.08000 | 3103.08000 | 4.9810 | 15458.2500 | 3103.44000 2014-04-21 18:56:00 | 3103.44000 | 3105.08000 | 3102.00000 | 3104.62000 | 50.2810 | 156051.4900 | 3103.59002 2014-04-21 18:57:00 | 3104.62000 | 3107.00000 | 3103.14000 | 3104.96000 | 14.5560 | 45210.5800 | 3105.97998 2014-04-21 18:58:00 | 3106.95000 | 3106.95000 | 3102.20000 | 3106.17000 | 38.7840 | 120378.2100 | 3103.81005 2014-04-21 18:59:00 | 3106.07000 | 3106.23000 | 3104.24000 | 3104.94000 | 24.2120 | 75175.6000 | 3104.89002 2014-04-21 19:00:00 | 3104.20000 | 3106.38000 | 3102.32000 | 3102.71000 | 8.0700 | 25045.7400 | 3103.56000 2014-04-21 19:01:00 | 3105.02000 | 3105.86000 | 3103.68000 | 3105.86000 | 12.5680 | 39024.1600 | 3105.03999 2014-04-21 19:02:00 | 3103.86000 | 3107.00000 | 3101.62000 | 3103.87000 | 33.5740 | 104201.3700 | 3103.63004 2014-04-21 19:03:00 | 3104.01000 | 3107.00000 | 3104.01000 | 3106.00000 | 16.5460 | 51379.2600 | 3105.23998 2014-04-21 19:04:00 | 3106.56000 | 3106.87000 | 3105.70000 | 3106.87000 | 18.9470 | 58862.5900 | 3106.69998 2014-04-21 19:05:00 | 3107.00000 | 3108.00000 | 3100.24000 | 3108.00000 | 58.1700 | 180691.2600 | 3106.26000 2014-04-21 19:06:00 | 3106.88000 | 3110.00000 | 3103.04000 | 3104.84000 | 26.7680 | 83136.9700 | 3105.82998 2014-04-21 19:07:00 | . | . | . | . | . | . | . 2014-04-21 19:08:00 | 3106.56000 | 3106.91000 | 3103.06000 | 3106.46000 | 13.2880 | 41269.2700 | 3105.74999 2014-04-21 19:09:00 | 3107.09000 | 3109.48000 | 3103.82000 | 3107.00000 | 33.7090 | 104744.0500 | 3107.29999 2014-04-21 19:10:00 | 3108.88000 | 3108.88000 | 3108.87999 | 3108.88000 | 5.6060 | 17428.3800 | 3108.87999 2014-04-21 19:11:00 | 3106.92000 | 3108.55000 | 3106.92000 | 3107.67000 | 9.7930 | 30435.9800 | 3107.93001 2014-04-21 19:12:00 | 3107.44000 | 3107.44000 | 3104.87000 | 3106.50000 | 10.4830 | 32568.7300 | 3106.81001 2014-04-21 19:13:00 | 3108.00000 | 3112.00000 | 3100.67000 | 3106.16000 | 22.1760 | 68869.8800 | 3105.59997 2014-04-21 19:14:00 | 3106.87000 | 3108.55000 | 3106.74000 | 3106.85000 | 11.6760 | 36280.3800 | 3107.25998 2014-04-21 19:15:00 | 3107.95000 | 3108.38000 | 3106.85000 | 3107.98000 | 7.9740 | 24782.3000 | 3107.89001 2014-04-21 19:16:00 | 3108.40000 | 3108.40000 | 3107.83000 | 3107.83000 | 1.0040 | 3120.7900 | 3108.36000 2014-04-21 19:17:00 | 3108.22000 | 3110.29000 | 3106.58000 | 3107.04000 | 23.7870 | 73949.3900 | 3108.81998 2014-04-21 19:18:00 | 3108.48000 | 3108.48000 | 3106.27000 | 3108.29000 | 13.4370 | 41754.4500 | 3107.41999 2014-04-21 19:19:00 | 3108.32000 | 3111.99000 | 3108.32000 | 3109.07000 | 12.6830 | 39443.0700 | 3109.92001 2014-04-21 19:20:00 | 3109.42000 | 3111.35000 | 3109.42000 | 3110.27000 | 17.3630 | 54003.9800 | 3110.29002 2014-04-21 19:21:00 | 3111.77000 | 3111.96000 | 3111.14000 | 3111.96000 | 8.0500 | 25050.6100 | 3111.88000 2014-04-21 19:22:00 | 3111.98000 | 3113.12000 | 3110.68000 | 3113.12000 | 25.4120 | 79090.0200 | 3112.31002 2014-04-21 19:23:00 | 3112.74000 | 3112.74000 | 3105.27000 | 3107.06000 | 5.4960 | 17094.8400 | 3110.40999 2014-04-21 19:24:00 | 3108.56000 | 3108.56000 | 3107.14000 | 3107.64000 | 4.6240 | 14372.3100 | 3108.20001 2014-04-21 19:25:00 | 3107.38000 | 3108.62000 | 3105.33000 | 3106.56000 | 8.0990 | 25168.5700 | 3107.61000 2014-04-21 19:26:00 | 3105.54000 | 3106.99000 | 3105.37000 | 3106.74000 | 11.5450 | 35865.6900 | 3106.59998 2014-04-21 19:27:00 | 3105.45000 | 3107.82000 | 3105.45000 | 3107.02000 | 16.1470 | 50169.2200 | 3107.02998 2014-04-21 19:28:00 | 3106.98000 | 3107.04000 | 3104.91000 | 3107.04000 | 7.2020 | 22368.4200 | 3105.86000 2014-04-21 19:29:00 | . | . | . | . | . | . | . 2014-04-21 19:30:00 | 3110.51000 | 3110.73000 | 3110.51000 | 3110.73000 | 18.9900 | 59072.7500 | 3110.73000 2014-04-21 19:31:00 | 3111.73000 | 3111.86000 | 3107.42000 | 3111.70000 | 22.8040 | 70945.3600 | 3111.09003 2014-04-21 19:32:00 | . | . | . | . | . | . | . 2014-04-21 19:33:00 | 3112.73000 | 3112.75000 | 3112.73000 | 3112.75000 | 1.1100 | 3455.1500 | 3112.75000 2014-04-21 19:34:00 | 3113.47000 | 3113.47000 | 3113.08000 | 3113.08000 | 4.0910 | 12735.8100 | 3113.13000 2014-04-21 19:35:00 | 3112.93000 | 3112.93000 | 3110.24000 | 3110.24000 | 6.6040 | 20545.5100 | 3111.07001 2014-04-21 19:36:00 | 3112.05000 | 3113.10000 | 3111.34000 | 3112.94000 | 16.5310 | 51455.1900 | 3112.65001 2014-04-21 19:37:00 | 3111.12000 | 3112.53000 | 3106.54000 | 3109.72000 | 25.6180 | 79685.6100 | 3110.52998 2014-04-21 19:38:00 | 3108.50000 | 3111.25000 | 3107.18000 | 3111.25000 | 6.8600 | 21323.6600 | 3108.41000 2014-04-21 19:39:00 | 3109.20000 | 3112.20000 | 3107.13000 | 3108.48000 | 21.0400 | 65415.4600 | 3109.10000 2014-04-21 19:40:00 | 3110.96000 | 3111.49000 | 3108.30000 | 3111.26000 | 26.0200 | 80948.4400 | 3111.01000 2014-04-21 19:41:00 | 3111.25000 | 3112.31000 | 3108.99000 | 3110.44000 | 13.2880 | 41334.3700 | 3110.64999 2014-04-21 19:42:00 | 3111.77000 | 3113.12000 | 3109.71000 | 3111.23000 | 17.3700 | 54045.5600 | 3111.43000 2014-04-21 19:43:00 | 3113.40000 | 3113.50000 | 3107.69000 | 3111.10000 | 39.6370 | 123303.1600 | 3110.80996 2014-04-21 19:44:00 | 3111.98000 | 3111.98000 | 3110.00000 | 3111.00000 | 21.9780 | 68371.6900 | 3110.91999 2014-04-21 19:45:00 | 3111.00000 | 3111.38000 | 3111.00000 | 3111.00000 | 8.8460 | 27521.3500 | 3111.15999 2014-04-21 19:46:00 | 3110.70000 | 3110.70000 | 3105.79000 | 3110.70000 | 11.6900 | 36335.1600 | 3108.23000 2014-04-21 19:47:00 | 3107.25000 | 3110.09000 | 3107.25000 | 3107.91000 | 1.2560 | 3903.7800 | 3108.10000 2014-04-21 19:48:00 | 3109.77000 | 3110.39000 | 3107.02000 | 3109.79000 | 11.8620 | 36874.9400 | 3108.66001 2014-04-21 19:49:00 | 3109.61000 | 3109.61000 | 3108.10000 | 3109.32000 | 18.9520 | 58914.6600 | 3108.62001 2014-04-21 19:50:00 | 3107.42000 | 3109.50000 | 3106.03000 | 3106.03000 | 20.0550 | 62322.8200 | 3107.59997 2014-04-21 19:51:00 | 3108.46000 | 3113.50000 | 3106.07000 | 3113.50000 | 19.3760 | 60245.1600 | 3109.26997 2014-04-21 19:52:00 | 3108.62000 | 3112.05000 | 3108.62000 | 3112.05000 | 16.0440 | 49925.6900 | 3111.80002 2014-04-21 19:53:00 | 3110.22000 | 3110.22000 | 3110.22000 | 3110.22000 | 6.0580 | 18841.7100 | 3110.22000 2014-04-21 19:54:00 | 3113.47000 | 3114.66000 | 3110.43000 | 3114.65000 | 37.7840 | 117646.8300 | 3113.67005 2014-04-21 19:55:00 | 3116.17000 | 3116.83000 | 3114.67000 | 3114.67000 | 16.5370 | 51520.6600 | 3115.47998 2014-04-21 19:56:00 | 3114.70000 | 3116.98000 | 3105.56000 | 3116.97000 | 36.6400 | 114055.9500 | 3112.88000 2014-04-21 19:57:00 | 3116.65000 | 3116.77000 | 3110.89000 | 3110.89000 | 2.5310 | 7882.4800 | 3114.37000 2014-04-21 19:58:00 | 3112.96000 | 3115.62000 | 3111.17000 | 3115.62000 | 13.1040 | 40789.5300 | 3112.75002 2014-04-21 19:59:00 | 3111.98000 | 3116.70000 | 3111.98000 | 3112.08000 | 14.8170 | 46143.2800 | 3114.20999 2014-04-21 20:00:00 | 3112.63000 | 3119.88000 | 3112.61000 | 3113.28000 | 46.4160 | 144544.0300 | 3114.09994 2014-04-21 20:01:00 | 3113.77000 | 3116.58000 | 3113.77000 | 3114.72000 | 1.9650 | 6121.2600 | 3115.15000 2014-04-21 20:02:00 | 3114.75000 | 3115.75000 | 3110.68000 | 3113.94000 | 17.1360 | 53380.1900 | 3115.08998 2014-04-21 20:03:00 | 3113.21000 | 3118.66000 | 3112.93000 | 3113.33000 | 8.9670 | 27921.6400 | 3113.81999 2014-04-21 20:04:00 | 3114.58000 | 3119.08000 | 3114.58000 | 3115.05000 | 16.1550 | 50334.7400 | 3115.73997 2014-04-21 20:05:00 | 3115.17000 | 3116.23000 | 3115.00000 | 3115.00000 | 17.5980 | 54826.0400 | 3115.46999 2014-04-21 20:06:00 | 3117.24000 | 3117.30000 | 3115.30000 | 3117.30000 | 11.0400 | 34408.7200 | 3116.73000 2014-04-21 20:07:00 | 3115.68000 | 3115.98000 | 3115.00000 | 3115.00000 | 6.9390 | 21619.3900 | 3115.63000 2014-04-21 20:08:00 | 3115.79000 | 3115.79000 | 3115.79000 | 3115.79000 | 0.1890 | 588.8800 | 3115.79000 2014-04-21 20:09:00 | 3115.00000 | 3118.20000 | 3115.00000 | 3118.20000 | 13.4920 | 42031.9700 | 3115.33001 2014-04-21 20:10:00 | 3115.96000 | 3119.35000 | 3114.93000 | 3114.99000 | 31.5070 | 98189.5400 | 3116.43997 2014-04-21 20:11:00 | 3115.61000 | 3118.49000 | 3115.49000 | 3115.86000 | 8.6330 | 26909.0100 | 3116.99001 2014-04-21 20:12:00 | 3115.86000 | 3117.58000 | 3115.08000 | 3115.08000 | 21.5260 | 67073.7000 | 3115.93997 2014-04-21 20:13:00 | 3115.08000 | 3115.08000 | 3110.00000 | 3110.00000 | 9.9040 | 30822.5400 | 3112.13001 2014-04-21 20:14:00 | 3113.00000 | 3113.37000 | 3113.00000 | 3113.30000 | 25.3430 | 78898.8900 | 3113.24002 2014-04-21 20:15:00 | 3113.02000 | 3113.02000 | 3112.77000 | 3112.77000 | 8.7380 | 27200.6200 | 3112.90999 2014-04-21 20:16:00 | 3112.92000 | 3113.26000 | 3112.92000 | 3113.26000 | 10.3740 | 32296.5500 | 3113.22001 2014-04-21 20:17:00 | 3114.88000 | 3115.50000 | 3110.14000 | 3110.69000 | 31.0040 | 96494.7200 | 3112.33004 2014-04-21 20:18:00 | 3111.98000 | 3115.60000 | 3111.98000 | 3113.36000 | 9.1950 | 28626.9400 | 3113.31999 2014-04-21 20:19:00 | 3113.80000 | 3115.00000 | 3112.69000 | 3112.76000 | 22.5710 | 70290.1700 | 3114.18001 2014-04-21 20:20:00 | 3112.80000 | 3112.80000 | 3110.00000 | 3110.00000 | 13.9940 | 43539.7000 | 3111.31002 2014-04-21 20:21:00 | 3109.85000 | 3109.91000 | 3107.68000 | 3108.15000 | 6.6910 | 20797.0100 | 3108.21000 2014-04-21 20:22:00 | 3108.59000 | 3108.90000 | 3105.27000 | 3108.64000 | 18.5450 | 57606.9400 | 3106.32997 2014-04-21 20:23:00 | 3106.24000 | 3108.12000 | 3104.40000 | 3104.80000 | 15.0930 | 46877.1800 | 3105.89001 2014-04-21 20:24:00 | 3109.65000 | 3111.47000 | 3107.29000 | 3111.47000 | 2.7620 | 8590.4500 | 3110.23000 2014-04-21 20:25:00 | 3107.04000 | 3111.10000 | 3106.92000 | 3111.10000 | 19.9380 | 61987.5700 | 3109.01999 2014-04-21 20:26:00 | 3107.97000 | 3110.79000 | 3107.11000 | 3110.72000 | 15.5000 | 48201.5600 | 3109.78000 2014-04-21 20:27:00 | 3109.65000 | 3109.92000 | 3107.50000 | 3109.02000 | 9.0070 | 28000.1600 | 3108.70999 2014-04-21 20:28:00 | 3108.75000 | 3109.17000 | 3107.38000 | 3108.17000 | 12.4600 | 38732.6100 | 3108.56000 2014-04-21 20:29:00 | 3107.75000 | 3112.70000 | 3107.46000 | 3112.41000 | 15.0890 | 46922.7400 | 3109.73000 2014-04-21 20:30:00 | 3112.48000 | 3112.60000 | 3105.27000 | 3110.22000 | 16.1010 | 50088.6200 | 3110.90001 2014-04-21 20:31:00 | 3113.92000 | 3115.50000 | 3108.19000 | 3113.78000 | 11.5200 | 35859.1200 | 3112.77000 2014-04-21 20:32:00 | 3113.72000 | 3113.72000 | 3109.00000 | 3111.43000 | 17.0380 | 53026.7800 | 3112.26999 2014-04-21 20:33:00 | 3108.83000 | 3108.83000 | 3105.55000 | 3105.55000 | 14.7790 | 45925.9700 | 3107.52000 2014-04-21 20:34:00 | 3104.72000 | 3104.72000 | 3101.49000 | 3101.49000 | 21.1430 | 65603.6000 | 3102.85002 2014-04-21 20:35:00 | 3101.09000 | 3102.00000 | 3100.00000 | 3100.00000 | 46.7220 | 144848.0900 | 3100.21003 2014-04-21 20:36:00 | 3100.00000 | 3102.46000 | 3100.00000 | 3100.00000 | 19.0260 | 58992.6500 | 3100.62998 2014-04-21 20:37:00 | 3100.01000 | 3101.33000 | 3100.01000 | 3100.61000 | 31.5040 | 97693.4700 | 3100.99004 2014-04-21 20:38:00 | 3100.01000 | 3101.26000 | 3100.01000 | 3100.77000 | 17.8370 | 55307.0900 | 3100.68998 2014-04-21 20:39:00 | 3100.38000 | 3101.40000 | 3100.00000 | 3100.00000 | 9.9020 | 30700.8100 | 3100.47001 2014-04-21 20:40:00 | 3100.22000 | 3101.41000 | 3100.11000 | 3100.97000 | 6.7820 | 21026.2200 | 3100.30000 2014-04-21 20:41:00 | 3101.11000 | 3101.20000 | 3100.21000 | 3100.91000 | 29.3690 | 91069.9900 | 3100.88999 2014-04-21 20:42:00 | 3100.79000 | 3101.00000 | 3100.79000 | 3101.00000 | 15.9670 | 49513.5700 | 3100.98998 2014-04-21 20:43:00 | . | . | . | . | . | . | . 2014-04-21 20:44:00 | . | . | . | . | . | . | . 2014-04-21 20:45:00 | 3101.00000 | 3101.00000 | 3100.00000 | 3100.00000 | 2.2130 | 6860.3600 | 3100.03000 2014-04-21 20:46:00 | 3101.00000 | 3101.00000 | 3101.00000 | 3101.00000 | 0.4820 | 1494.6800 | 3101.00000 2014-04-21 20:47:00 | 3101.00000 | 3101.00000 | 3100.00000 | 3100.00000 | 1.1270 | 3493.8300 | 3100.11000 2014-04-21 20:48:00 | 3101.00000 | 3105.57000 | 3100.93000 | 3100.93000 | 12.9080 | 40052.4300 | 3102.90999 2014-04-21 20:49:00 | 3104.36000 | 3104.36000 | 3102.44000 | 3104.27000 | 10.7720 | 33435.1500 | 3103.89001 2014-04-21 20:50:00 | 3102.39000 | 3103.92000 | 3100.59000 | 3101.40000 | 19.3420 | 59992.4500 | 3101.67001 2014-04-21 20:51:00 | 3100.83000 | 3102.58000 | 3100.83000 | 3102.33000 | 8.5070 | 26384.8800 | 3101.54999 2014-04-21 20:52:00 | 3101.87000 | 3103.59000 | 3100.00000 | 3103.49000 | 26.2820 | 81514.3900 | 3101.53002 2014-04-21 20:53:00 | 3103.12000 | 3104.50000 | 3100.24000 | 3104.50000 | 19.7550 | 61276.7400 | 3101.82997 2014-04-21 20:54:00 | 3102.85000 | 3104.50000 | 3102.85000 | 3104.50000 | 12.0490 | 37398.9500 | 3103.90000 2014-04-21 20:55:00 | 3105.92000 | 3105.92000 | 3104.95000 | 3104.95000 | 25.3200 | 78635.8400 | 3105.68000 2014-04-21 20:56:00 | 3104.95000 | 3106.63000 | 3100.00000 | 3103.28000 | 21.5080 | 66752.1600 | 3103.59999 2014-04-21 20:57:00 | 3103.28000 | 3105.79000 | 3103.28000 | 3103.30000 | 8.4390 | 26196.8200 | 3104.26000 2014-04-21 20:58:00 | 3103.31000 | 3106.71000 | 3103.19000 | 3106.64000 | 27.2170 | 84512.7900 | 3105.14997 2014-04-21 20:59:00 | 3106.11000 | 3107.00000 | 3103.75000 | 3106.33000 | 12.7280 | 39541.7100 | 3106.66999 2014-04-21 21:00:00 | 3106.12000 | 3107.30000 | 3104.15000 | 3106.03000 | 18.6900 | 58043.6600 | 3105.60000 2014-04-21 21:01:00 | 3105.30000 | 3107.30000 | 3105.30000 | 3106.90000 | 9.6080 | 29851.5200 | 3106.93999 2014-04-21 21:02:00 | 3106.66000 | 3107.27000 | 3105.56000 | 3105.56000 | 10.7770 | 33481.4500 | 3106.74999 2014-04-21 21:03:00 | 3106.77000 | 3106.93000 | 3105.84000 | 3106.43000 | 4.9750 | 15454.1400 | 3106.36001 2014-04-21 21:04:00 | 3105.93000 | 3106.83000 | 3104.73000 | 3104.73000 | 4.5430 | 14111.9500 | 3106.31000 2014-04-21 21:05:00 | 3106.93000 | 3107.28000 | 3106.93000 | 3107.28000 | 0.2140 | 664.9100 | 3107.07000 2014-04-21 21:06:00 | . | . | . | . | . | . | . 2014-04-21 21:07:00 | . | . | . | . | . | . | . 2014-04-21 21:08:00 | 3107.28000 | 3107.28000 | 3107.28000 | 3107.28000 | 0.1000 | 310.7300 | 3107.28000 2014-04-21 21:09:00 | 3107.28000 | 3107.37000 | 3107.28000 | 3107.36000 | 0.4340 | 1348.5900 | 3107.35000 2014-04-21 21:10:00 | 3107.99000 | 3108.09000 | 3103.93000 | 3106.55000 | 11.1000 | 34493.1900 | 3107.50000 2014-04-21 21:11:00 | 3106.54000 | 3106.54000 | 3103.15000 | 3105.65000 | 6.2950 | 19543.6600 | 3104.62999 2014-04-21 21:12:00 | 3104.63000 | 3105.02000 | 3103.73000 | 3103.75000 | 2.0440 | 6344.7900 | 3104.11000 2014-04-21 21:13:00 | 3105.02000 | 3105.02000 | 3103.66000 | 3103.98000 | 12.3360 | 38294.9700 | 3104.32998 2014-04-21 21:14:00 | 3105.02000 | 3105.04000 | 3103.78000 | 3104.65000 | 14.3850 | 44661.4500 | 3104.71998 2014-04-21 21:15:00 | 3105.33000 | 3108.06000 | 3105.05000 | 3105.91000 | 35.3801 | 109876.3000 | 3105.60000 2014-04-21 21:16:00 | 3107.18000 | 3107.32000 | 3105.65000 | 3105.65000 | 21.4150 | 66531.2600 | 3106.75997 2014-04-21 21:17:00 | 3106.00000 | 3108.18000 | 3106.00000 | 3106.95000 | 8.7860 | 27299.3500 | 3107.13999 2014-04-21 21:18:00 | 3107.68000 | 3108.11000 | 3106.35000 | 3106.62000 | 18.8860 | 58676.2700 | 3106.86998 2014-04-21 21:19:00 | 3107.43000 | 3109.77000 | 3107.43000 | 3109.03000 | 8.4560 | 26291.0600 | 3109.15999 2014-04-21 21:20:00 | 3109.38000 | 3110.45000 | 3109.38000 | 3110.45000 | 19.7620 | 61453.7600 | 3109.69001 2014-04-21 21:21:00 | 3110.30000 | 3110.36000 | 3108.91000 | 3108.91000 | 1.9590 | 6092.9400 | 3110.23000 2014-04-21 21:22:00 | 3109.11000 | 3110.48000 | 3109.11000 | 3110.32000 | 18.2430 | 56734.7500 | 3109.95002 2014-04-21 21:23:00 | 3109.32000 | 3109.94000 | 3105.46000 | 3107.43000 | 11.4060 | 35463.9100 | 3109.22999 2014-04-21 21:24:00 | 3106.01000 | 3110.46000 | 3105.32000 | 3105.92000 | 7.6060 | 23639.7100 | 3108.02999 2014-04-21 21:25:00 | 3109.15000 | 3110.47000 | 3105.80000 | 3106.08000 | 10.3430 | 32139.6400 | 3107.38001 2014-04-21 21:26:00 | 3106.98000 | 3108.92000 | 3105.92000 | 3108.92000 | 12.0770 | 37518.3800 | 3106.59999 2014-04-21 21:27:00 | 3108.38000 | 3111.73000 | 3106.99000 | 3110.66000 | 28.6780 | 89159.5900 | 3108.98998 2014-04-21 21:28:00 | 3110.28000 | 3111.59000 | 3109.31000 | 3110.09000 | 27.3500 | 85062.1000 | 3110.13000 2014-04-21 21:29:00 | 3109.82000 | 3110.87000 | 3109.82000 | 3110.68000 | 12.3360 | 38370.1400 | 3110.41998 2014-04-21 21:30:00 | 3110.83000 | 3110.96000 | 3109.96000 | 3110.25000 | 10.4610 | 32537.2200 | 3110.34000 2014-04-21 21:31:00 | 3110.88000 | 3112.23000 | 3110.73000 | 3112.23000 | 13.9500 | 43399.3200 | 3111.06000 2014-04-21 21:32:00 | 3110.81000 | 3112.26000 | 3110.81000 | 3111.35000 | 10.7190 | 33353.5100 | 3111.63000 2014-04-21 21:33:00 | 3111.65000 | 3112.41000 | 3111.65000 | 3112.41000 | 0.0500 | 155.6000 | 3112.06000 2014-04-21 21:34:00 | 3114.30000 | 3114.61000 | 3113.29000 | 3114.13000 | 28.4770 | 88672.7500 | 3113.83997 2014-04-21 21:35:00 | 3113.58000 | 3117.37000 | 3113.58000 | 3117.37000 | 18.3710 | 57231.1100 | 3115.30001 2014-04-21 21:36:00 | 3116.12000 | 3116.12000 | 3108.96000 | 3113.27000 | 30.3830 | 94629.8000 | 3114.56003 2014-04-21 21:37:00 | 3111.55000 | 3114.06000 | 3111.19000 | 3111.19000 | 13.2920 | 41381.9300 | 3113.30001 2014-04-21 21:38:00 | 3111.19000 | 3114.93000 | 3110.81000 | 3112.44000 | 46.9750 | 146200.2800 | 3112.29992 2014-04-21 21:39:00 | 3111.78000 | 3114.86000 | 3111.78000 | 3112.56000 | 7.8230 | 24350.9800 | 3112.74001 2014-04-21 21:40:00 | 3114.94000 | 3115.07000 | 3112.27000 | 3115.07000 | 0.9500 | 2958.1800 | 3113.88000 2014-04-21 21:41:00 | 3113.95000 | 3114.25000 | 3112.38000 | 3114.25000 | 17.2170 | 53602.8300 | 3113.36998 2014-04-21 21:42:00 | 3114.47000 | 3115.30000 | 3111.00000 | 3114.66000 | 27.1150 | 84439.7200 | 3114.12996 2014-04-21 21:43:00 | 3111.48000 | 3114.98000 | 3111.48000 | 3114.43000 | 15.9270 | 49593.2000 | 3113.77998 2014-04-21 21:44:00 | 3113.59000 | 3114.58000 | 3113.24000 | 3113.24000 | 15.4700 | 48172.3900 | 3113.92000 2014-04-21 21:45:00 | 3114.48000 | 3114.51000 | 3113.37000 | 3113.53000 | 13.5320 | 42132.0100 | 3113.51001 2014-04-21 21:46:00 | 3114.04000 | 3114.47000 | 3113.27000 | 3114.39000 | 6.7790 | 21110.5700 | 3114.11000 2014-04-21 21:47:00 | 3113.40000 | 3115.69000 | 3112.52000 | 3113.37000 | 14.6100 | 45487.5800 | 3113.45000 2014-04-21 21:48:00 | 3113.66000 | 3113.69000 | 3112.79000 | 3113.69000 | 11.9610 | 37239.2300 | 3113.39000 2014-04-21 21:49:00 | 3113.69000 | 3113.69000 | 3111.01000 | 3111.03000 | 25.8710 | 80508.9600 | 3111.94001 2014-04-21 21:50:00 | 3112.31000 | 3112.53000 | 3111.85000 | 3112.29000 | 11.5180 | 35847.7800 | 3112.32999 2014-04-21 21:51:00 | 3112.90000 | 3112.90000 | 3111.73000 | 3112.55000 | 7.8530 | 24441.1600 | 3112.33001 2014-04-21 21:52:00 | 3111.94000 | 3113.69000 | 3111.62000 | 3113.69000 | 19.4900 | 60657.3100 | 3112.23000 2014-04-21 21:53:00 | 3111.91000 | 3113.43000 | 3111.91000 | 3112.28000 | 9.2650 | 28839.8200 | 3112.76999 2014-04-21 21:54:00 | 3112.84000 | 3115.08000 | 3112.83000 | 3115.08000 | 40.4000 | 125817.1900 | 3114.29000 2014-04-21 21:55:00 | 3114.71000 | 3117.29000 | 3114.16000 | 3116.54000 | 18.3810 | 57278.9000 | 3116.20001 2014-04-21 21:56:00 | 3115.96000 | 3117.53000 | 3114.48000 | 3114.78000 | 10.5230 | 32788.2500 | 3115.87001 2014-04-21 21:57:00 | 3115.01000 | 3117.41000 | 3115.01000 | 3115.76000 | 34.2840 | 106854.0900 | 3116.73004 2014-04-21 21:58:00 | 3116.48000 | 3117.13000 | 3115.21000 | 3115.56000 | 9.6440 | 30051.9500 | 3116.13001 2014-04-21 21:59:00 | 3115.99000 | 3116.52000 | 3115.27000 | 3116.52000 | 3.2180 | 10026.6300 | 3115.79000 2014-04-21 22:00:00 | 3115.77000 | 3116.52000 | 3115.11000 | 3115.11000 | 24.2150 | 75445.9600 | 3115.66996 2014-04-21 22:01:00 | 3115.71000 | 3115.71000 | 3113.41000 | 3115.44000 | 8.4960 | 26470.6300 | 3115.65999 2014-04-21 22:02:00 | 3111.92000 | 3117.89000 | 3111.56000 | 3117.86000 | 45.6069 | 142004.9700 | 3113.66996 2014-04-21 22:03:00 | 3116.31000 | 3117.89000 | 3115.76000 | 3116.55000 | 21.2050 | 66091.7300 | 3116.79997 2014-04-21 22:04:00 | 3116.00000 | 3117.00000 | 3116.00000 | 3116.90000 | 13.7670 | 42906.4700 | 3116.61999 2014-04-21 22:05:00 | 3117.05000 | 3117.08000 | 3116.01000 | 3116.01000 | 32.1290 | 100126.3900 | 3116.38999 2014-04-21 22:06:00 | 3116.01000 | 3117.54000 | 3116.01000 | 3117.54000 | 3.8770 | 12085.2700 | 3117.17000 2014-04-21 22:07:00 | 3117.89000 | 3119.87000 | 3117.89000 | 3118.20000 | 37.3140 | 116343.7000 | 3117.96005 2014-04-21 22:08:00 | 3118.78000 | 3119.98000 | 3118.78000 | 3118.78000 | 12.7040 | 39634.8500 | 3119.87002 2014-04-21 22:09:00 | 3119.21000 | 3119.21000 | 3118.96000 | 3119.05000 | 12.5000 | 38989.6500 | 3119.17000 2014-04-21 22:10:00 | 3119.81000 | 3119.91000 | 3118.78000 | 3119.23000 | 14.8990 | 46481.2700 | 3119.76000 2014-04-21 22:11:00 | 3119.98000 | 3120.12000 | 3118.80000 | 3120.12000 | 39.8190 | 124234.6100 | 3119.97999 2014-04-21 22:12:00 | 3120.12000 | 3120.12000 | 3120.12000 | 3120.12000 | 0.2800 | 873.6300 | 3120.12000 2014-04-21 22:13:00 | 3120.99000 | 3122.66000 | 3118.33000 | 3120.04000 | 28.4940 | 88926.8400 | 3120.90004 2014-04-21 22:14:00 | 3120.50000 | 3123.95000 | 3120.40000 | 3121.12000 | 37.8480 | 118139.8000 | 3121.42998 2014-04-21 22:15:00 | 3120.72000 | 3124.10000 | 3119.35000 | 3120.36000 | 40.1990 | 125489.5500 | 3121.70999 2014-04-21 22:16:00 | 3122.09000 | 3123.16000 | 3119.12000 | 3120.76000 | 30.1400 | 94091.0400 | 3121.80000 2014-04-21 22:17:00 | 3121.00000 | 3123.99000 | 3118.05000 | 3119.77000 | 33.9069 | 105793.0600 | 3120.09997 2014-04-21 22:18:00 | 3122.10000 | 3124.00000 | 3119.26000 | 3120.07000 | 11.8910 | 37121.2000 | 3121.79000 2014-04-21 22:19:00 | 3120.40000 | 3124.40000 | 3120.40000 | 3120.70000 | 25.3740 | 79206.4200 | 3121.56003 2014-04-21 22:20:00 | 3121.13000 | 3121.13000 | 3120.20000 | 3120.20000 | 18.9010 | 58974.9600 | 3120.20001 2014-04-21 22:21:00 | 3120.67000 | 3120.72000 | 3120.67000 | 3120.69000 | 2.6570 | 8291.7000 | 3120.70000 2014-04-21 22:22:00 | 3121.00000 | 3123.00000 | 3120.23000 | 3122.25000 | 8.2360 | 25713.2200 | 3122.04999 2014-04-21 22:23:00 | 3121.30000 | 3122.11000 | 3120.90000 | 3121.29000 | 22.5120 | 70261.4700 | 3121.07001 2014-04-21 22:24:00 | 3121.11000 | 3122.33000 | 3120.84000 | 3120.84000 | 13.1140 | 40936.8100 | 3121.61002 2014-04-21 22:25:00 | 3121.03000 | 3121.49000 | 3120.84000 | 3121.15000 | 12.4570 | 38878.5000 | 3121.01999 2014-04-21 22:26:00 | 3120.35000 | 3121.22000 | 3120.20000 | 3121.22000 | 12.8010 | 39944.0800 | 3120.39000 2014-04-21 22:27:00 | 3121.23000 | 3122.00000 | 3120.00000 | 3121.03000 | 13.6140 | 42484.9500 | 3120.68002 2014-04-21 22:28:00 | 3120.26000 | 3121.88000 | 3119.03000 | 3120.98000 | 16.9410 | 52858.6500 | 3120.16001 2014-04-21 22:29:00 | 3119.51000 | 3120.53000 | 3118.34000 | 3118.34000 | 35.6260 | 111144.9700 | 3119.76995 2014-04-21 22:30:00 | 3118.67000 | 3119.58000 | 3118.46000 | 3119.38000 | 10.1020 | 31508.4700 | 3119.03001 2014-04-21 22:31:00 | 3118.39000 | 3120.00000 | 3106.84000 | 3106.84000 | 85.2641 | 265413.5800 | 3112.84011 2014-04-21 22:32:00 | 3106.30000 | 3111.00000 | 3101.00000 | 3108.19000 | 27.0820 | 84114.6600 | 3105.93002 2014-04-21 22:33:00 | 3108.60000 | 3114.51000 | 3108.60000 | 3112.14000 | 14.9770 | 46617.7000 | 3112.61999 2014-04-21 22:34:00 | 3112.53000 | 3114.03000 | 3105.64000 | 3110.51000 | 23.5410 | 73248.6600 | 3111.54001 2014-04-21 22:35:00 | 3106.70000 | 3110.16000 | 3105.24000 | 3108.23000 | 33.0750 | 102784.0800 | 3107.60995 2014-04-21 22:36:00 | 3107.88000 | 3109.08000 | 3104.86000 | 3105.02000 | 32.5260 | 101033.6200 | 3106.23996 2014-04-21 22:37:00 | 3105.32000 | 3109.17000 | 3105.32000 | 3106.34000 | 22.4820 | 69846.4600 | 3106.77001 2014-04-21 22:38:00 | 3106.32000 | 3108.27000 | 3106.30000 | 3107.19000 | 25.5600 | 79419.5200 | 3107.18000 2014-04-21 22:39:00 | 3107.86000 | 3110.07000 | 3107.03000 | 3107.03000 | 26.1900 | 81433.6200 | 3109.34000 2014-04-21 22:40:00 | 3108.85000 | 3109.00000 | 3108.85000 | 3108.94000 | 10.6190 | 33013.2500 | 3108.89000 2014-04-21 22:41:00 | 3111.23000 | 3111.23000 | 3109.71000 | 3110.00000 | 10.1160 | 31469.5600 | 3110.86999 2014-04-21 22:42:00 | 3109.82000 | 3110.12000 | 3108.00000 | 3110.00000 | 16.4720 | 51225.4300 | 3109.85001 2014-04-21 22:43:00 | . | . | . | . | . | . | . 2014-04-21 22:44:00 | 3111.32000 | 3111.48000 | 3109.04000 | 3111.36000 | 26.8000 | 83345.3500 | 3109.90000 2014-04-21 22:45:00 | 3112.26000 | 3114.51000 | 3112.26000 | 3114.51000 | 1.0300 | 3207.5700 | 3114.15000 2014-04-21 22:46:00 | 3114.62000 | 3119.03000 | 3114.60000 | 3117.57000 | 49.3400 | 153717.1600 | 3115.47000 2014-04-21 22:47:00 | 3118.89000 | 3120.00000 | 3115.77000 | 3120.00000 | 27.7720 | 86602.1100 | 3118.32002 2014-04-21 22:48:00 | 3119.09000 | 3120.00000 | 3117.76000 | 3120.00000 | 18.5120 | 57741.4800 | 3119.14001 2014-04-21 22:49:00 | 3120.15000 | 3120.18000 | 3118.43000 | 3119.38000 | 20.5960 | 64246.1200 | 3119.34997 2014-04-21 22:50:00 | 3119.31000 | 3122.82000 | 3117.50000 | 3118.52000 | 9.1690 | 28599.6900 | 3119.17000 2014-04-21 22:51:00 | 3120.02000 | 3120.51000 | 3117.12000 | 3118.39000 | 21.1300 | 65905.4800 | 3119.05000 2014-04-21 22:52:00 | 3118.60000 | 3118.96000 | 3117.16000 | 3118.16000 | 22.7950 | 71075.6100 | 3118.03996 2014-04-21 22:53:00 | 3117.11000 | 3117.49000 | 3116.30000 | 3116.30000 | 10.8800 | 33915.4500 | 3117.23000 2014-04-21 22:54:00 | 3116.30000 | 3122.20000 | 3116.22000 | 3116.37000 | 26.5480 | 82792.5600 | 3118.59998 2014-04-21 22:55:00 | 3116.61000 | 3120.32000 | 3116.22000 | 3117.28000 | 15.8550 | 49440.9200 | 3118.31997 2014-04-21 22:56:00 | 3119.68000 | 3119.68000 | 3117.00000 | 3117.00000 | 45.4910 | 141796.9500 | 3117.03002 2014-04-21 22:57:00 | 3117.00000 | 3118.34000 | 3117.00000 | 3117.00000 | 29.1900 | 90999.6200 | 3117.49000 2014-04-21 22:58:00 | 3117.00000 | 3117.59000 | 3116.22000 | 3116.52000 | 10.7420 | 33481.7100 | 3116.90001 2014-04-21 22:59:00 | 3116.48000 | 3117.44000 | 3116.22000 | 3116.22000 | 4.5820 | 14279.0500 | 3116.34000 2014-04-21 23:00:00 | 3116.25000 | 3117.48000 | 3115.52000 | 3116.59000 | 11.1150 | 34634.8200 | 3116.03998 2014-04-21 23:01:00 | 3116.83000 | 3117.50000 | 3114.98000 | 3117.48000 | 48.4580 | 151008.3400 | 3116.26997 2014-04-21 23:02:00 | 3117.48000 | 3117.48000 | 3117.48000 | 3117.48000 | 0.2450 | 763.7800 | 3117.48000 2014-04-21 23:03:00 | 3117.03000 | 3119.00000 | 3115.86000 | 3118.05000 | 42.3590 | 132082.1700 | 3118.15999 2014-04-21 23:04:00 | 3119.00000 | 3120.05000 | 3118.08000 | 3119.00000 | 42.6640 | 133084.7500 | 3119.37005 2014-04-21 23:05:00 | 3119.08000 | 3120.27000 | 3119.03000 | 3119.97000 | 15.2420 | 47551.0600 | 3119.74001 2014-04-21 23:06:00 | 3119.82000 | 3119.97000 | 3118.44000 | 3119.87000 | 6.1040 | 19040.5900 | 3119.36001 2014-04-21 23:07:00 | 3119.60000 | 3119.67000 | 3118.00000 | 3118.07000 | 18.6700 | 58216.9800 | 3118.21000 2014-04-21 23:08:00 | 3119.47000 | 3119.47000 | 3118.04000 | 3119.01000 | 30.5980 | 95433.2200 | 3118.93998 2014-04-21 23:09:00 | 3119.38000 | 3119.38000 | 3118.62000 | 3119.24000 | 15.4480 | 48185.9300 | 3119.22999 2014-04-21 23:10:00 | 3118.99000 | 3119.70000 | 3118.21000 | 3119.70000 | 12.8100 | 39957.6500 | 3119.25000 2014-04-21 23:11:00 | 3119.67000 | 3125.00000 | 3118.04000 | 3120.61000 | 34.4940 | 107624.5300 | 3120.09004 2014-04-21 23:12:00 | 3123.71000 | 3129.00000 | 3119.27000 | 3121.26000 | 26.5530 | 82906.9400 | 3122.32003 2014-04-21 23:13:00 | 3120.97000 | 3130.00000 | 3120.32000 | 3123.50000 | 32.6890 | 102148.4400 | 3124.85999 2014-04-21 23:14:00 | 3124.21000 | 3124.64000 | 3122.00000 | 3122.11000 | 35.5090 | 110904.2900 | 3123.26999 2014-04-21 23:15:00 | 3122.11000 | 3125.87000 | 3122.11000 | 3124.00000 | 31.5610 | 98597.2900 | 3124.02001 2014-04-21 23:16:00 | 3123.84000 | 3125.95000 | 3122.34000 | 3124.79000 | 17.0930 | 53399.5800 | 3124.06002 2014-04-21 23:17:00 | 3123.93000 | 3126.00000 | 3123.25000 | 3126.00000 | 20.5370 | 64184.7900 | 3125.31998 2014-04-21 23:18:00 | 3125.96000 | 3128.95000 | 3125.91000 | 3128.24000 | 22.2690 | 69627.2300 | 3126.63999 2014-04-21 23:19:00 | 3128.13000 | 3135.00000 | 3126.32000 | 3130.00000 | 75.0811 | 235118.0100 | 3131.52003 2014-04-21 23:20:00 | 3129.76000 | 3129.76000 | 3128.02000 | 3129.11000 | 7.4070 | 23177.0500 | 3129.06999 2014-04-21 23:21:00 | 3128.99000 | 3129.99000 | 3128.99000 | 3128.99000 | 1.6830 | 5267.0900 | 3129.58000 2014-04-21 23:22:00 | 3128.89000 | 3128.97000 | 3126.99000 | 3128.00000 | 9.1020 | 28473.9100 | 3128.31001 2014-04-21 23:23:00 | 3128.00000 | 3128.00000 | 3125.20000 | 3125.20000 | 3.8970 | 12184.6200 | 3126.67000 2014-04-21 23:24:00 | 3125.00000 | 3126.68000 | 3125.00000 | 3125.00000 | 26.7490 | 83596.6100 | 3125.21999 2014-04-21 23:25:00 | 3125.00000 | 3125.00000 | 3118.07000 | 3118.07000 | 63.2121 | 197317.1800 | 3121.51004 2014-04-21 23:26:00 | 3121.93000 | 3122.04000 | 3118.00000 | 3121.04000 | 31.6300 | 98707.6800 | 3120.70000 2014-04-21 23:27:00 | 3121.87000 | 3121.87000 | 3118.03000 | 3120.85000 | 15.6380 | 48795.3700 | 3120.30999 2014-04-21 23:28:00 | 3120.31000 | 3121.73000 | 3120.31000 | 3121.42000 | 9.3910 | 29309.2700 | 3121.00000 2014-04-21 23:29:00 | 3121.25000 | 3121.52000 | 3118.41000 | 3119.03000 | 19.3040 | 60218.1100 | 3119.46002 2014-04-21 23:30:00 | 3119.26000 | 3119.49000 | 3110.33000 | 3112.97000 | 33.6580 | 104829.8600 | 3114.55998 2014-04-21 23:31:00 | 3112.86000 | 3119.18000 | 3110.54000 | 3115.10000 | 5.8210 | 18130.1600 | 3114.61000 2014-04-21 23:32:00 | 3113.91000 | 3118.94000 | 3113.00000 | 3118.94000 | 29.6320 | 92345.8800 | 3116.42002 2014-04-21 23:33:00 | 3116.69000 | 3118.80000 | 3113.13000 | 3115.80000 | 7.3770 | 22986.9100 | 3116.01999 2014-04-21 23:34:00 | 3114.22000 | 3115.66000 | 3111.41000 | 3113.06000 | 39.8640 | 124119.4800 | 3113.57005 2014-04-21 23:35:00 | 3113.00000 | 3115.80000 | 3111.00000 | 3111.00000 | 35.1090 | 109333.8900 | 3114.12999 2014-04-21 23:36:00 | 3114.08000 | 3119.01000 | 3114.08000 | 3118.95000 | 27.7610 | 86540.6600 | 3117.35001 2014-04-21 23:37:00 | 3118.17000 | 3118.17000 | 3115.00000 | 3115.00000 | 23.3600 | 72813.9800 | 3117.04000 2014-04-21 23:38:00 | 3117.76000 | 3117.76000 | 3115.17000 | 3117.63000 | 26.1790 | 81594.8800 | 3116.80999 2014-04-21 23:39:00 | 3115.82000 | 3117.51000 | 3115.15000 | 3116.84000 | 10.4140 | 32455.4000 | 3116.52001 2014-04-21 23:40:00 | 3116.90000 | 3116.99000 | 3115.00000 | 3115.00000 | 25.2200 | 78597.2200 | 3116.46000 2014-04-21 23:41:00 | 3114.16000 | 3115.43000 | 3114.05000 | 3115.43000 | 27.3680 | 85244.6300 | 3114.75998 2014-04-21 23:42:00 | 3115.43000 | 3115.43000 | 3113.00000 | 3113.00000 | 32.5460 | 101368.7300 | 3114.62996 2014-04-21 23:43:00 | 3113.39000 | 3114.02000 | 3109.10000 | 3111.02000 | 48.8970 | 152162.0300 | 3111.88995 2014-04-21 23:44:00 | 3109.73000 | 3113.02000 | 3109.73000 | 3111.29000 | 18.5360 | 57663.2200 | 3110.87998 2014-04-21 23:45:00 | 3110.06000 | 3114.81000 | 3109.00000 | 3111.51000 | 74.8050 | 232691.3000 | 3110.63988 2014-04-21 23:46:00 | 3112.20000 | 3112.67000 | 3108.74000 | 3109.62000 | 25.7690 | 80169.0700 | 3111.06999 2014-04-21 23:47:00 | 3109.65000 | 3111.55000 | 3108.00000 | 3110.55000 | 76.0630 | 236508.7900 | 3109.38007 2014-04-21 23:48:00 | 3111.22000 | 3116.12000 | 3108.38000 | 3111.27000 | 47.5660 | 147999.1200 | 3111.44994 2014-04-21 23:49:00 | 3111.41000 | 3113.78000 | 3108.39000 | 3111.00000 | 26.8000 | 83360.3100 | 3110.46000 2014-04-21 23:50:00 | 3110.23000 | 3113.46000 | 3110.07000 | 3113.46000 | 22.8230 | 71019.6900 | 3111.76002 2014-04-21 23:51:00 | 3112.00000 | 3113.47000 | 3110.97000 | 3111.32000 | 29.5540 | 91974.5700 | 3112.09004 2014-04-21 23:52:00 | 3111.39000 | 3113.96000 | 3111.09000 | 3112.06000 | 36.0250 | 112140.6800 | 3112.85994 2014-04-21 23:53:00 | 3112.15000 | 3113.94000 | 3111.00000 | 3111.67000 | 27.8410 | 86643.7200 | 3112.09001 2014-04-21 23:54:00 | 3110.97000 | 3111.86000 | 3105.32000 | 3108.00000 | 22.5700 | 70198.2800 | 3110.25000 2014-04-21 23:55:00 | 3108.00000 | 3111.25000 | 3108.00000 | 3108.60000 | 16.9340 | 52646.4500 | 3108.92002 2014-04-21 23:56:00 | 3110.00000 | 3113.00000 | 3106.67000 | 3110.69000 | 18.1160 | 56331.4500 | 3109.48998 2014-04-21 23:57:00 | 3109.22000 | 3113.64000 | 3109.22000 | 3113.55000 | 27.4610 | 85454.9400 | 3111.87001 2014-04-21 23:58:00 | 3111.13000 | 3113.78000 | 3107.44000 | 3112.01000 | 27.4470 | 85400.3600 | 3111.45997 2014-04-21 23:59:00 | 3112.13000 | 3112.13000 | 3109.97000 | 3110.95000 | 30.1240 | 93713.4100 | 3110.92004 2014-04-22 00:00:00 | 3107.93000 | 3109.74000 | 3106.50000 | 3106.50000 | 12.9330 | 40190.2400 | 3107.57001 2014-04-22 00:01:00 | 3107.16000 | 3107.22000 | 3101.55000 | 3102.10000 | 88.8691 | 275863.8800 | 3104.15997 2014-04-22 00:02:00 | 3102.05000 | 3105.47000 | 3100.08000 | 3103.72000 | 77.1081 | 239204.6100 | 3102.19995 2014-04-22 00:03:00 | 3103.67000 | 3103.69000 | 3100.08000 | 3101.08000 | 49.2391 | 152663.2700 | 3100.44999 2014-04-22 00:04:00 | 3101.05000 | 3102.66000 | 3100.66000 | 3102.17000 | 59.6820 | 185098.2700 | 3101.41004 2014-04-22 00:05:00 | 3102.06000 | 3105.25000 | 3100.08000 | 3104.58000 | 52.0730 | 161489.6800 | 3101.22005 2014-04-22 00:06:00 | 3106.97000 | 3107.78000 | 3100.11000 | 3102.50000 | 61.4349 | 190695.8800 | 3104.02990 2014-04-22 00:07:00 | 3102.43000 | 3102.50000 | 3100.10000 | 3101.78000 | 30.7590 | 95386.1200 | 3101.07999 2014-04-22 00:08:00 | 3101.45000 | 3103.88000 | 3100.10000 | 3100.10000 | 46.2811 | 143529.5900 | 3101.26002 2014-04-22 00:09:00 | 3100.10000 | 3100.33000 | 3100.08000 | 3100.08000 | 25.5650 | 79255.2100 | 3100.14996 2014-04-22 00:10:00 | 3100.10000 | 3101.53000 | 3100.08000 | 3101.17000 | 63.6759 | 197452.0400 | 3100.88992 2014-04-22 00:11:00 | 3100.21000 | 3101.14000 | 3100.08000 | 3101.14000 | 28.4640 | 88260.7200 | 3100.78004 2014-04-22 00:12:00 | 3101.14000 | 3104.97000 | 3101.14000 | 3103.99000 | 11.6650 | 36193.9500 | 3102.77998 2014-04-22 00:13:00 | 3104.97000 | 3108.00000 | 3104.09000 | 3107.00000 | 40.9760 | 127287.9800 | 3106.39995 2014-04-22 00:14:00 | 3107.86000 | 3108.00000 | 3107.38000 | 3108.00000 | 2.6540 | 8248.1000 | 3107.80000 2014-04-22 00:15:00 | 3109.55000 | 3111.57000 | 3108.22000 | 3111.57000 | 29.3090 | 91162.5900 | 3110.39999 2014-04-22 00:16:00 | 3111.90000 | 3111.90000 | 3109.83000 | 3111.51000 | 86.5831 | 269333.2000 | 3110.69009 2014-04-22 00:17:00 | 3110.32000 | 3112.50000 | 3110.32000 | 3112.45000 | 32.9050 | 102383.0300 | 3111.46995 2014-04-22 00:18:00 | 3111.01000 | 3112.01000 | 3106.40000 | 3106.40000 | 24.4980 | 76167.6300 | 3109.13998 2014-04-22 00:19:00 | 3105.06000 | 3107.30000 | 3103.90000 | 3103.90000 | 28.7750 | 89366.4100 | 3105.69995 2014-04-22 00:20:00 | 3102.52000 | 3109.70000 | 3101.00000 | 3107.27000 | 83.1421 | 258014.8800 | 3103.30006 2014-04-22 00:21:00 | 3102.28000 | 3107.57000 | 3102.18000 | 3105.93000 | 45.6630 | 141804.7300 | 3105.46004 2014-04-22 00:22:00 | 3105.03000 | 3105.03000 | 3102.99000 | 3104.21000 | 44.8820 | 139299.6900 | 3103.69003 2014-04-22 00:23:00 | 3103.31000 | 3104.29000 | 3103.28000 | 3104.29000 | 4.0260 | 12496.0400 | 3103.83999 2014-04-22 00:24:00 | 3104.41000 | 3107.00000 | 3104.41000 | 3107.00000 | 46.0451 | 142997.1200 | 3105.58993 2014-04-22 00:25:00 | 3108.00000 | 3108.63000 | 3103.21000 | 3105.91000 | 35.4610 | 110125.2000 | 3105.53001 2014-04-22 00:26:00 | 3105.87000 | 3105.89000 | 3104.20000 | 3104.57000 | 10.6140 | 32955.1300 | 3104.87001 2014-04-22 00:27:00 | 3104.57000 | 3105.68000 | 3102.86000 | 3104.50000 | 26.3400 | 81773.1600 | 3104.52000 2014-04-22 00:28:00 | 3103.25000 | 3104.72000 | 3103.23000 | 3104.05000 | 26.9000 | 83502.2800 | 3104.17000 2014-04-22 00:29:00 | 3103.37000 | 3105.96000 | 3100.82000 | 3104.18000 | 32.0830 | 99544.0000 | 3102.70003 2014-04-22 00:30:00 | 3102.83000 | 3105.49000 | 3102.83000 | 3103.00000 | 19.6000 | 60835.1400 | 3103.83000 2014-04-22 00:31:00 | 3104.27000 | 3104.93000 | 3103.50000 | 3103.52000 | 63.5920 | 197402.3400 | 3104.20004 2014-04-22 00:32:00 | 3108.27000 | 3108.51000 | 3104.16000 | 3106.13000 | 89.8521 | 279126.3200 | 3106.51006 2014-04-22 00:33:00 | 3107.43000 | 3108.99000 | 3105.02000 | 3108.07000 | 45.9070 | 142650.0800 | 3107.36996 2014-04-22 00:34:00 | 3106.60000 | 3108.50000 | 3105.00000 | 3105.00000 | 42.6450 | 132501.5600 | 3107.07993 2014-04-22 00:35:00 | 3107.00000 | 3108.00000 | 3105.08000 | 3107.78000 | 16.0470 | 49869.5700 | 3107.71998 2014-04-22 00:36:00 | 3107.81000 | 3108.00000 | 3105.67000 | 3108.00000 | 16.5570 | 51457.8500 | 3107.91998 2014-04-22 00:37:00 | 3108.00000 | 3113.95000 | 3105.00000 | 3108.87000 | 28.0000 | 87057.8300 | 3109.21000 2014-04-22 00:38:00 | 3109.59000 | 3114.99000 | 3109.59000 | 3114.99000 | 63.7749 | 198494.3800 | 3112.41990 2014-04-22 00:39:00 | 3114.99000 | 3119.34000 | 3114.96000 | 3119.00000 | 80.0079 | 249347.7500 | 3116.53995 2014-04-22 00:40:00 | 3116.05000 | 3119.99000 | 3116.05000 | 3116.92000 | 41.2320 | 128550.2400 | 3117.73003 2014-04-22 00:41:00 | 3116.89000 | 3118.22000 | 3115.00000 | 3118.22000 | 54.2659 | 169109.4500 | 3116.30993 2014-04-22 00:42:00 | 3117.13000 | 3121.00000 | 3116.41000 | 3120.51000 | 61.4060 | 191493.2500 | 3118.47992 2014-04-22 00:43:00 | 3120.58000 | 3126.97000 | 3120.58000 | 3122.00000 | 67.0339 | 209306.7100 | 3122.40008 2014-04-22 00:44:00 | 3122.13000 | 3122.13000 | 3119.98000 | 3119.98000 | 46.5560 | 145320.7400 | 3121.41994 2014-04-22 00:45:00 | 3119.65000 | 3122.00000 | 3116.71000 | 3122.00000 | 37.7061 | 117624.4000 | 3119.50995 2014-04-22 00:46:00 | 3121.29000 | 3121.29000 | 3117.11000 | 3117.11000 | 49.0909 | 153118.0700 | 3119.07001 2014-04-22 00:47:00 | 3118.80000 | 3122.00000 | 3117.23000 | 3120.98000 | 18.1770 | 56721.7300 | 3120.51998 2014-04-22 00:48:00 | 3121.17000 | 3121.50000 | 3120.12000 | 3120.50000 | 47.1370 | 147108.9200 | 3120.87995 2014-04-22 00:49:00 | 3120.13000 | 3122.00000 | 3116.12000 | 3122.00000 | 42.0580 | 131214.5500 | 3119.84997 2014-04-22 00:50:00 | 3123.85000 | 3126.59000 | 3122.00000 | 3122.01000 | 40.2551 | 125754.7900 | 3123.94994 2014-04-22 00:51:00 | 3120.25000 | 3120.25000 | 3118.00000 | 3119.44000 | 22.6530 | 70672.6700 | 3119.79002 2014-04-22 00:52:00 | 3118.00000 | 3119.30000 | 3118.00000 | 3118.63000 | 33.4110 | 104193.3000 | 3118.53001 2014-04-22 00:53:00 | 3118.10000 | 3118.66000 | 3117.24000 | 3118.66000 | 34.8980 | 108809.0600 | 3117.91998 2014-04-22 00:54:00 | 3118.66000 | 3120.72000 | 3118.60000 | 3119.00000 | 21.1500 | 65972.8000 | 3119.28000 2014-04-22 00:55:00 | 3117.63000 | 3118.54000 | 3116.62000 | 3117.34000 | 30.5910 | 95373.4300 | 3117.70001 2014-04-22 00:56:00 | 3117.13000 | 3121.00000 | 3116.64000 | 3118.08000 | 46.9500 | 146379.9000 | 3117.78000 2014-04-22 00:57:00 | 3118.09000 | 3121.00000 | 3118.00000 | 3121.00000 | 31.4980 | 98256.7900 | 3119.45998 2014-04-22 00:58:00 | 3120.57000 | 3122.00000 | 3120.08000 | 3120.25000 | 43.6040 | 136070.7700 | 3120.60006 2014-04-22 00:59:00 | 3120.76000 | 3121.15000 | 3120.08000 | 3121.00000 | 16.6390 | 51921.6900 | 3120.47999 2014-04-22 01:00:00 | 3121.04000 | 3122.00000 | 3121.04000 | 3122.00000 | 0.7840 | 2447.5600 | 3121.89000 2014-04-22 01:01:00 | 3121.04000 | 3121.56000 | 3121.02000 | 3121.35000 | 15.9390 | 49752.6300 | 3121.43999 2014-04-22 01:02:00 | 3121.02000 | 3121.85000 | 3120.10000 | 3121.19000 | 81.1860 | 253383.9600 | 3121.02990 2014-04-22 01:03:00 | 3120.17000 | 3120.17000 | 3117.16000 | 3118.62000 | 105.0669 | 327761.5900 | 3119.54990 2014-04-22 01:04:00 | 3117.39000 | 3118.97000 | 3116.66000 | 3118.00000 | 51.1711 | 159536.0100 | 3117.70002 2014-04-22 01:05:00 | 3118.11000 | 3119.99000 | 3118.00000 | 3119.50000 | 43.3850 | 135305.6400 | 3118.71993 2014-04-22 01:06:00 | 3119.49000 | 3119.49000 | 3118.00000 | 3118.00000 | 5.0090 | 15619.0600 | 3118.20000 2014-04-22 01:07:00 | 3118.00000 | 3119.34000 | 3118.00000 | 3118.74000 | 103.3762 | 322390.9200 | 3118.61987 2014-04-22 01:08:00 | 3119.17000 | 3119.19000 | 3118.10000 | 3118.10000 | 12.5920 | 39272.5300 | 3118.85001 2014-04-22 01:09:00 | 3118.10000 | 3118.16000 | 3118.10000 | 3118.15000 | 1.3000 | 4053.5900 | 3118.15000 2014-04-22 01:10:00 | 3118.90000 | 3120.00000 | 3118.90000 | 3119.53000 | 6.7390 | 21020.3900 | 3119.22000 2014-04-22 01:11:00 | 3118.16000 | 3120.76000 | 3118.16000 | 3120.76000 | 15.2040 | 47435.0000 | 3119.90002 2014-04-22 01:12:00 | 3120.84000 | 3123.00000 | 3120.84000 | 3122.98000 | 22.2380 | 69424.4200 | 3121.87999 2014-04-22 01:13:00 | 3122.09000 | 3124.96000 | 3122.06000 | 3124.85000 | 63.7141 | 199016.0200 | 3123.58008 2014-04-22 01:14:00 | 3124.23000 | 3125.50000 | 3120.48000 | 3123.85000 | 55.5840 | 173551.1600 | 3122.32007 2014-04-22 01:15:00 | 3123.90000 | 3123.90000 | 3122.00000 | 3122.00000 | 3.2250 | 10070.9300 | 3122.76999 2014-04-22 01:16:00 | 3122.59000 | 3125.47000 | 3122.58000 | 3123.93000 | 44.1750 | 138012.4600 | 3124.21993 2014-04-22 01:17:00 | 3123.71000 | 3124.94000 | 3122.80000 | 3123.09000 | 43.3610 | 135446.8800 | 3123.70001 2014-04-22 01:18:00 | 3122.03000 | 3123.03000 | 3120.70000 | 3122.02000 | 26.0020 | 81180.9500 | 3122.10002 2014-04-22 01:19:00 | 3121.00000 | 3122.04000 | 3119.19000 | 3120.57000 | 21.1270 | 65928.3300 | 3120.56998 2014-04-22 01:20:00 | 3120.01000 | 3120.39000 | 3119.00000 | 3119.90000 | 7.3880 | 23049.3800 | 3119.84000 2014-04-22 01:21:00 | 3119.95000 | 3119.95000 | 3119.10000 | 3119.29000 | 13.9190 | 43418.3900 | 3119.36000 2014-04-22 01:22:00 | 3119.29000 | 3121.04000 | 3118.78000 | 3118.78000 | 35.2240 | 109904.3100 | 3120.15005 2014-04-22 01:23:00 | 3118.79000 | 3119.00000 | 3118.22000 | 3118.26000 | 13.2550 | 41336.7300 | 3118.57998 2014-04-22 01:24:00 | 3118.27000 | 3119.03000 | 3118.00000 | 3119.03000 | 10.7820 | 33621.6100 | 3118.31001 2014-04-22 01:25:00 | 3119.15000 | 3123.45000 | 3107.00000 | 3118.29000 | 156.9479 | 489143.7600 | 3116.59989 2014-04-22 01:26:00 | 3118.80000 | 3121.95000 | 3116.78000 | 3117.42000 | 54.3301 | 169408.2000 | 3118.13000 2014-04-22 01:27:00 | 3117.38000 | 3117.96000 | 3115.00000 | 3115.25000 | 53.4249 | 166498.2500 | 3116.48991 2014-04-22 01:28:00 | 3115.40000 | 3116.81000 | 3110.00000 | 3113.87000 | 144.9792 | 451518.7900 | 3114.36996 2014-04-22 01:29:00 | 3113.89000 | 3113.89000 | 3109.97000 | 3112.00000 | 60.6759 | 188822.8400 | 3111.98992 2014-04-22 01:30:00 | 3111.45000 | 3112.00000 | 3107.01000 | 3108.99000 | 125.4079 | 389923.2300 | 3109.23992 2014-04-22 01:31:00 | 3109.52000 | 3110.06000 | 3107.00000 | 3108.63000 | 78.9900 | 245557.9000 | 3108.72000 2014-04-22 01:32:00 | 3109.79000 | 3113.96000 | 3109.74000 | 3113.96000 | 56.0049 | 174275.5600 | 3111.78991 2014-04-22 01:33:00 | 3112.79000 | 3114.96000 | 3111.59000 | 3114.00000 | 50.1040 | 155981.6500 | 3113.16006 2014-04-22 01:34:00 | 3113.93000 | 3113.93000 | 3110.30000 | 3111.26000 | 70.0830 | 218068.7800 | 3111.58007 2014-04-22 01:35:00 | 3111.58000 | 3112.27000 | 3110.26000 | 3110.42000 | 117.2521 | 364788.8000 | 3111.15008 2014-04-22 01:36:00 | 3111.62000 | 3112.79000 | 3111.62000 | 3111.94000 | 18.1940 | 56622.6300 | 3112.16002 2014-04-22 01:37:00 | 3112.87000 | 3116.88000 | 3112.00000 | 3115.00000 | 86.9721 | 270852.7600 | 3114.25006 2014-04-22 01:38:00 | 3115.01000 | 3118.29000 | 3114.78000 | 3115.09000 | 41.8990 | 130532.1500 | 3115.39999 2014-04-22 01:39:00 | 3112.68000 | 3119.44000 | 3112.07000 | 3115.60000 | 80.7711 | 251547.7200 | 3114.33003 2014-04-22 01:40:00 | 3115.03000 | 3117.58000 | 3114.85000 | 3115.66000 | 55.8459 | 174030.3900 | 3116.25993 2014-04-22 01:41:00 | 3116.13000 | 3117.43000 | 3115.07000 | 3115.36000 | 45.6860 | 142356.2700 | 3115.96994 2014-04-22 01:42:00 | 3116.79000 | 3117.46000 | 3115.52000 | 3117.44000 | 31.6990 | 98786.1400 | 3116.37999 2014-04-22 01:43:00 | 3116.91000 | 3119.99000 | 3100.00000 | 3119.31000 | 84.8070 | 263787.1700 | 3110.43992 2014-04-22 01:44:00 | 3119.82000 | 3120.00000 | 3118.27000 | 3119.96000 | 30.7150 | 95814.5200 | 3119.46995 2014-04-22 01:45:00 | 3118.64000 | 3120.00000 | 3100.00000 | 3118.61000 | 105.3361 | 328077.7500 | 3114.57987 2014-04-22 01:46:00 | 3117.88000 | 3118.64000 | 3116.96000 | 3118.09000 | 42.8400 | 133570.9100 | 3117.90000 2014-04-22 01:47:00 | 3117.20000 | 3118.33000 | 3105.00000 | 3113.10000 | 92.1120 | 286658.0500 | 3112.06006 2014-04-22 01:48:00 | 3117.26000 | 3117.85000 | 3110.57000 | 3114.47000 | 53.2560 | 165854.1400 | 3114.27993 2014-04-22 01:49:00 | 3114.45000 | 3115.27000 | 3113.28000 | 3114.78000 | 76.6769 | 238803.2700 | 3114.40992 2014-04-22 01:50:00 | 3115.22000 | 3119.00000 | 3114.17000 | 3115.15000 | 42.3500 | 131920.2400 | 3115.00000 2014-04-22 01:51:00 | 3115.16000 | 3116.00000 | 3115.15000 | 3115.96000 | 12.1260 | 37777.2700 | 3115.38998 2014-04-22 01:52:00 | 3115.50000 | 3115.50000 | 3112.55000 | 3114.08000 | 20.9070 | 65091.3100 | 3113.36998 2014-04-22 01:53:00 | 3114.10000 | 3115.30000 | 3112.07000 | 3114.64000 | 16.1560 | 50310.4000 | 3114.03998 2014-04-22 01:54:00 | 3112.37000 | 3114.57000 | 3110.00000 | 3110.00000 | 53.0019 | 164973.3200 | 3112.59003 2014-04-22 01:55:00 | 3110.20000 | 3113.85000 | 3108.00000 | 3113.77000 | 87.5131 | 272308.4300 | 3111.63009 2014-04-22 01:56:00 | 3112.62000 | 3113.10000 | 3112.02000 | 3112.98000 | 34.5451 | 107537.7100 | 3112.96995 2014-04-22 01:57:00 | 3113.04000 | 3113.62000 | 3112.99000 | 3113.62000 | 17.8890 | 55694.9900 | 3113.36999 2014-04-22 01:58:00 | 3113.73000 | 3115.96000 | 3113.71000 | 3115.05000 | 3.4170 | 10642.2800 | 3114.51000 2014-04-22 01:59:00 | 3115.29000 | 3116.00000 | 3113.60000 | 3115.72000 | 61.4379 | 191360.7700 | 3114.69996 2014-04-22 02:00:00 | 3114.00000 | 3116.00000 | 3114.00000 | 3115.50000 | 42.8910 | 133609.9000 | 3115.10001 2014-04-22 02:01:00 | 3115.98000 | 3116.00000 | 3115.19000 | 3115.95000 | 4.7950 | 14940.1000 | 3115.76999 2014-04-22 02:02:00 | 3115.95000 | 3117.90000 | 3113.07000 | 3116.42000 | 127.8211 | 398308.3400 | 3116.14004 2014-04-22 02:03:00 | 3117.27000 | 3117.27000 | 3115.68000 | 3117.00000 | 68.0141 | 211966.6000 | 3116.51009 2014-04-22 02:04:00 | 3117.00000 | 3118.60000 | 3115.74000 | 3117.40000 | 68.0500 | 212154.8700 | 3117.63000 2014-04-22 02:05:00 | 3118.51000 | 3120.00000 | 3117.03000 | 3119.99000 | 88.2810 | 275283.1600 | 3118.26003 2014-04-22 02:06:00 | 3119.02000 | 3123.00000 | 3119.02000 | 3121.07000 | 80.6600 | 251765.0000 | 3121.31000 2014-04-22 02:07:00 | 3121.38000 | 3124.00000 | 3120.09000 | 3120.40000 | 61.1080 | 190816.4400 | 3122.60996 2014-04-22 02:08:00 | 3120.86000 | 3122.94000 | 3118.50000 | 3119.75000 | 77.7801 | 242652.1100 | 3119.72000 2014-04-22 02:09:00 | 3119.00000 | 3122.00000 | 3116.14000 | 3118.98000 | 96.4141 | 300663.3800 | 3118.46013 2014-04-22 02:10:00 | 3118.88000 | 3119.00000 | 3117.29000 | 3117.99000 | 88.8140 | 276995.8100 | 3118.83011 2014-04-22 02:11:00 | 3118.06000 | 3119.65000 | 3115.42000 | 3116.90000 | 125.8671 | 392517.6900 | 3118.50988 2014-04-22 02:12:00 | 3115.39000 | 3119.80000 | 3115.39000 | 3119.80000 | 52.9360 | 165077.1700 | 3118.42993 2014-04-22 02:13:00 | 3119.80000 | 3121.72000 | 3117.82000 | 3120.22000 | 114.6288 | 357551.4300 | 3119.20996 2014-04-22 02:14:00 | 3120.00000 | 3120.00000 | 3117.85000 | 3118.74000 | 27.0790 | 84450.7500 | 3118.67999 2014-04-22 02:15:00 | 3118.79000 | 3118.82000 | 3115.00000 | 3116.97000 | 108.4130 | 338047.9200 | 3118.15010 2014-04-22 02:16:00 | 3117.82000 | 3118.58000 | 3115.09000 | 3116.71000 | 154.4649 | 481423.7600 | 3116.71975 2014-04-22 02:17:00 | 3115.54000 | 3117.67000 | 3115.54000 | 3116.56000 | 126.9111 | 395520.9700 | 3116.52004 2014-04-22 02:18:00 | 3116.90000 | 3120.00000 | 3116.66000 | 3119.08000 | 108.9689 | 339765.1300 | 3117.99996 2014-04-22 02:19:00 | 3117.80000 | 3119.92000 | 3117.76000 | 3118.64000 | 42.6541 | 133027.3500 | 3118.75006 2014-04-22 02:20:00 | 3118.49000 | 3119.23000 | 3116.88000 | 3118.20000 | 158.7789 | 495096.4600 | 3118.14994 2014-04-22 02:21:00 | 3117.96000 | 3117.96000 | 3115.20000 | 3117.53000 | 60.4009 | 188230.4100 | 3116.35002 2014-04-22 02:22:00 | 3117.52000 | 3118.00000 | 3116.01000 | 3117.66000 | 86.6760 | 270164.8100 | 3116.94989 2014-04-22 02:23:00 | 3116.62000 | 3117.63000 | 3116.19000 | 3117.51000 | 132.5939 | 413285.9100 | 3116.93017 2014-04-22 02:24:00 | 3116.44000 | 3117.44000 | 3116.09000 | 3116.64000 | 116.8432 | 364174.4100 | 3116.78012 2014-04-22 02:25:00 | 3117.38000 | 3117.49000 | 3116.08000 | 3116.33000 | 83.2120 | 259359.4100 | 3116.85005 2014-04-22 02:26:00 | 3117.37000 | 3118.00000 | 3116.37000 | 3117.13000 | 171.1059 | 533355.8900 | 3117.10978 2014-04-22 02:27:00 | 3118.20000 | 3120.00000 | 3116.54000 | 3120.00000 | 57.8839 | 180455.4000 | 3117.54007 2014-04-22 02:28:00 | 3119.04000 | 3120.00000 | 3119.04000 | 3119.09000 | 2.9430 | 9179.9200 | 3119.24000 2014-04-22 02:29:00 | 3118.80000 | 3119.89000 | 3116.40000 | 3119.89000 | 76.2461 | 237709.2900 | 3117.65990 2014-04-22 02:30:00 | 3119.15000 | 3119.89000 | 3118.48000 | 3119.14000 | 84.4880 | 263531.5800 | 3119.15995 2014-04-22 02:31:00 | 3119.87000 | 3120.00000 | 3117.64000 | 3118.67000 | 55.3130 | 172506.7400 | 3118.74005 2014-04-22 02:32:00 | 3118.67000 | 3118.96000 | 3117.70000 | 3118.55000 | 114.7900 | 357949.6900 | 3118.30000 2014-04-22 02:33:00 | 3118.88000 | 3118.93000 | 3117.63000 | 3117.63000 | 81.0719 | 252807.3900 | 3118.31005 2014-04-22 02:34:00 | 3117.39000 | 3120.00000 | 3116.37000 | 3119.02000 | 148.0989 | 461837.4300 | 3118.43995 2014-04-22 02:35:00 | 3118.97000 | 3121.98000 | 3117.80000 | 3121.00000 | 66.7121 | 208090.9200 | 3119.24004 2014-04-22 02:36:00 | 3121.98000 | 3128.00000 | 3121.02000 | 3128.00000 | 162.6000 | 508024.2400 | 3124.38000 2014-04-22 02:37:00 | 3127.09000 | 3137.00000 | 3127.07000 | 3136.63000 | 154.4450 | 483732.4100 | 3132.06975 2014-04-22 02:38:00 | 3136.51000 | 3155.00000 | 3136.51000 | 3149.87000 | 240.5938 | 757129.6100 | 3146.92029 2014-04-22 02:39:00 | 3151.97000 | 3156.29000 | 3140.77000 | 3149.90000 | 162.1370 | 510804.6400 | 3150.44985 2014-04-22 02:40:00 | 3149.79000 | 3154.71000 | 3145.00000 | 3151.91000 | 108.3902 | 341629.5300 | 3151.85001 2014-04-22 02:41:00 | 3152.02000 | 3153.22000 | 3145.26000 | 3148.41000 | 143.9420 | 453395.7800 | 3149.85009 2014-04-22 02:42:00 | 3148.39000 | 3148.39000 | 3142.00000 | 3143.61000 | 113.7391 | 357676.6000 | 3144.70997 2014-04-22 02:43:00 | 3143.51000 | 3149.70000 | 3142.65000 | 3149.26000 | 125.8818 | 395952.4700 | 3145.43007 2014-04-22 02:44:00 | 3149.95000 | 3158.06000 | 3147.92000 | 3157.87000 | 146.1421 | 460856.3200 | 3153.48010 2014-04-22 02:45:00 | 3157.87000 | 3164.00000 | 3155.00000 | 3158.95000 | 169.3868 | 535284.2800 | 3160.12983 2014-04-22 02:46:00 | 3158.00000 | 3165.00000 | 3155.63000 | 3164.81000 | 159.8628 | 505268.6600 | 3160.64014 2014-04-22 02:47:00 | 3164.81000 | 3167.94000 | 3156.74000 | 3159.62000 | 177.7700 | 562476.8600 | 3164.07000 2014-04-22 02:48:00 | 3157.98000 | 3158.96000 | 3154.00000 | 3157.03000 | 104.8701 | 331021.2800 | 3156.49000 2014-04-22 02:49:00 | 3158.96000 | 3158.96000 | 3150.00000 | 3153.57000 | 165.6262 | 522101.8900 | 3152.28980 2014-04-22 02:50:00 | 3152.88000 | 3155.00000 | 3150.10000 | 3153.91000 | 114.3421 | 360512.7200 | 3152.93008 2014-04-22 02:51:00 | 3153.63000 | 3154.98000 | 3151.57000 | 3151.61000 | 68.1400 | 214832.6000 | 3152.81000 2014-04-22 02:52:00 | 3151.61000 | 3154.98000 | 3151.20000 | 3154.00000 | 100.7759 | 317749.5600 | 3153.02987 2014-04-22 02:53:00 | 3154.00000 | 3154.98000 | 3149.19000 | 3149.19000 | 142.9320 | 450516.0100 | 3151.96009 2014-04-22 02:54:00 | 3149.14000 | 3149.14000 | 3142.39000 | 3145.00000 | 101.1469 | 318244.6900 | 3146.35990 2014-04-22 02:55:00 | 3145.00000 | 3146.39000 | 3135.00000 | 3145.02000 | 135.0988 | 424492.5900 | 3142.08995 2014-04-22 02:56:00 | 3144.85000 | 3149.96000 | 3142.96000 | 3146.77000 | 75.0301 | 235960.5200 | 3144.88000 2014-04-22 02:57:00 | 3144.86000 | 3151.84000 | 3144.68000 | 3151.81000 | 124.3909 | 391550.2600 | 3147.74004 2014-04-22 02:58:00 | 3151.79000 | 3154.98000 | 3150.07000 | 3151.22000 | 94.6371 | 298368.1000 | 3152.75991 2014-04-22 02:59:00 | 3151.00000 | 3156.96000 | 3149.37000 | 3151.41000 | 65.5129 | 206446.9500 | 3151.24006 2014-04-22 03:00:00 | 3151.39000 | 3151.39000 | 3145.00000 | 3149.87000 | 95.4929 | 300723.2700 | 3149.17009 2014-04-22 03:01:00 | 3148.33000 | 3149.84000 | 3146.00000 | 3149.02000 | 101.0740 | 318134.3700 | 3147.54013 2014-04-22 03:02:00 | 3149.13000 | 3151.57000 | 3146.06000 | 3149.68000 | 103.0141 | 324512.0600 | 3150.17014 2014-04-22 03:03:00 | 3149.65000 | 3149.65000 | 3140.00000 | 3145.64000 | 156.2830 | 491753.9300 | 3146.56015 2014-04-22 03:04:00 | 3145.16000 | 3148.92000 | 3137.02000 | 3139.44000 | 151.9950 | 477771.8700 | 3143.33976 2014-04-22 03:05:00 | 3139.41000 | 3145.00000 | 3136.62000 | 3137.92000 | 139.7611 | 438859.5500 | 3140.07005 2014-04-22 03:06:00 | 3137.56000 | 3144.06000 | 3135.60000 | 3142.41000 | 170.7518 | 536000.0200 | 3139.06010 2014-04-22 03:07:00 | 3141.84000 | 3144.06000 | 3138.00000 | 3139.94000 | 130.8331 | 410772.8100 | 3139.67013 2014-04-22 03:08:00 | 3138.71000 | 3143.50000 | 3138.41000 | 3140.69000 | 89.3220 | 280520.1600 | 3140.55006 2014-04-22 03:09:00 | 3140.50000 | 3143.13000 | 3140.50000 | 3142.72000 | 79.1840 | 248797.8400 | 3142.02010 2014-04-22 03:10:00 | 3143.00000 | 3145.00000 | 3143.00000 | 3144.69000 | 103.9509 | 326807.2000 | 3143.86003 2014-04-22 03:11:00 | 3143.78000 | 3147.79000 | 3143.42000 | 3146.60000 | 115.2709 | 362618.0800 | 3145.79003 2014-04-22 03:12:00 | 3144.88000 | 3150.10000 | 3143.40000 | 3149.86000 | 132.3182 | 416406.7100 | 3147.00992 2014-04-22 03:13:00 | 3149.86000 | 3155.00000 | 3145.01000 | 3153.33000 | 175.7718 | 553586.2500 | 3149.46010 2014-04-22 03:14:00 | 3153.00000 | 3155.00000 | 3150.03000 | 3154.26000 | 54.8180 | 172807.1000 | 3152.37996 2014-04-22 03:15:00 | 3151.56000 | 3154.97000 | 3150.23000 | 3153.76000 | 83.5661 | 263508.0800 | 3153.28990 2014-04-22 03:16:00 | 3155.00000 | 3159.99000 | 3154.92000 | 3156.89000 | 103.3198 | 326262.3500 | 3157.78999 2014-04-22 03:17:00 | 3157.08000 | 3164.97000 | 3155.53000 | 3164.97000 | 161.6832 | 510978.6100 | 3160.37016 2014-04-22 03:18:00 | 3164.99000 | 3168.50000 | 3164.97000 | 3165.00000 | 172.1408 | 545040.8100 | 3166.25004 2014-04-22 03:19:00 | 3164.98000 | 3173.00000 | 3164.98000 | 3168.00000 | 148.4959 | 470738.0700 | 3170.03981 2014-04-22 03:20:00 | 3167.70000 | 3167.70000 | 3161.19000 | 3165.97000 | 90.5911 | 286797.0100 | 3165.84003 2014-04-22 03:21:00 | 3165.96000 | 3168.03000 | 3164.41000 | 3165.93000 | 102.5672 | 324719.4200 | 3165.91991 2014-04-22 03:22:00 | 3165.93000 | 3166.00000 | 3161.27000 | 3163.23000 | 121.9431 | 385958.3300 | 3165.07012 2014-04-22 03:23:00 | 3163.91000 | 3164.00000 | 3156.16000 | 3158.95000 | 92.0739 | 290989.3900 | 3160.39011 2014-04-22 03:24:00 | 3158.18000 | 3163.96000 | 3155.00000 | 3161.90000 | 159.1611 | 503033.5600 | 3160.53006 2014-04-22 03:25:00 | 3161.88000 | 3165.00000 | 3159.46000 | 3163.87000 | 60.0301 | 189817.5300 | 3162.04000 2014-04-22 03:26:00 | 3160.95000 | 3166.00000 | 3160.46000 | 3166.00000 | 104.5710 | 330756.8900 | 3162.99003 2014-04-22 03:27:00 | 3165.04000 | 3166.41000 | 3161.32000 | 3161.32000 | 92.9200 | 294144.8200 | 3165.57000 2014-04-22 03:28:00 | 3163.80000 | 3164.34000 | 3162.00000 | 3163.37000 | 100.4349 | 317669.4200 | 3162.93984 2014-04-22 03:29:00 | 3162.00000 | 3164.21000 | 3161.40000 | 3164.21000 | 70.7410 | 223700.1600 | 3162.24002 2014-04-22 03:30:00 | 3164.18000 | 3168.00000 | 3161.49000 | 3168.00000 | 140.0468 | 443148.8100 | 3164.28986 2014-04-22 03:31:00 | 3168.00000 | 3172.02000 | 3166.05000 | 3168.17000 | 90.8751 | 288019.5800 | 3169.39986 2014-04-22 03:32:00 | 3167.75000 | 3172.62000 | 3167.59000 | 3171.07000 | 83.5790 | 264918.6600 | 3169.67997 2014-04-22 03:33:00 | 3171.07000 | 3177.50000 | 3171.07000 | 3175.29000 | 213.9271 | 678987.5600 | 3173.91981 2014-04-22 03:34:00 | 3176.01000 | 3178.00000 | 3172.62000 | 3176.90000 | 140.6102 | 446553.9700 | 3175.83001 2014-04-22 03:35:00 | 3176.90000 | 3179.90000 | 3175.18000 | 3179.90000 | 173.1830 | 550422.4300 | 3178.27016 2014-04-22 03:36:00 | 3177.28000 | 3177.28000 | 3166.87000 | 3169.95000 | 86.0411 | 272984.2900 | 3172.72003 2014-04-22 03:37:00 | 3169.91000 | 3175.00000 | 3164.88000 | 3169.90000 | 160.0401 | 507204.0200 | 3169.23001 2014-04-22 03:38:00 | 3169.88000 | 3170.00000 | 3166.03000 | 3169.98000 | 75.0960 | 237938.7700 | 3168.45991 2014-04-22 03:39:00 | 3169.68000 | 3170.00000 | 3166.95000 | 3169.50000 | 145.9629 | 462518.4100 | 3168.74013 2014-04-22 03:40:00 | 3169.50000 | 3170.00000 | 3168.08000 | 3170.00000 | 61.7711 | 195737.6500 | 3168.76002 2014-04-22 03:41:00 | 3170.00000 | 3179.90000 | 3170.00000 | 3179.00000 | 66.6310 | 211563.4100 | 3175.15002 2014-04-22 03:42:00 | 3179.47000 | 3180.00000 | 3173.49000 | 3175.17000 | 117.9912 | 374932.2300 | 3177.63004 2014-04-22 03:43:00 | 3175.24000 | 3178.81000 | 3170.44000 | 3170.59000 | 96.0791 | 304993.5800 | 3174.39997 2014-04-22 03:44:00 | 3173.04000 | 3173.91000 | 3167.00000 | 3167.00000 | 84.0709 | 266403.0400 | 3168.79002 2014-04-22 03:45:00 | 3167.00000 | 3169.00000 | 3164.31000 | 3164.31000 | 68.1470 | 215870.0000 | 3167.70994 2014-04-22 03:46:00 | 3164.31000 | 3168.20000 | 3161.69000 | 3166.19000 | 82.7669 | 261981.3600 | 3165.28992 2014-04-22 03:47:00 | 3166.54000 | 3167.98000 | 3160.00000 | 3163.94000 | 117.7232 | 372489.0400 | 3164.11012 2014-04-22 03:48:00 | 3163.97000 | 3166.20000 | 3160.08000 | 3162.45000 | 97.0660 | 306908.0400 | 3161.84988 2014-04-22 03:49:00 | 3162.73000 | 3167.00000 | 3160.16000 | 3163.40000 | 81.9080 | 259156.0900 | 3163.98995 2014-04-22 03:50:00 | 3165.73000 | 3167.00000 | 3164.37000 | 3167.00000 | 84.5199 | 267556.2200 | 3165.60000 2014-04-22 03:51:00 | 3166.97000 | 3167.98000 | 3161.00000 | 3161.28000 | 95.5501 | 302392.1800 | 3164.75000 2014-04-22 03:52:00 | 3161.15000 | 3164.56000 | 3161.09000 | 3163.89000 | 116.9749 | 369933.1400 | 3162.49981 2014-04-22 03:53:00 | 3164.93000 | 3168.00000 | 3164.93000 | 3168.00000 | 81.1040 | 256810.2700 | 3166.43010 2014-04-22 03:54:00 | 3168.00000 | 3169.98000 | 3166.49000 | 3166.90000 | 71.8770 | 227713.4300 | 3168.09993 2014-04-22 03:55:00 | 3167.76000 | 3167.76000 | 3162.92000 | 3163.35000 | 80.5910 | 255167.0900 | 3166.20002 2014-04-22 03:56:00 | 3164.38000 | 3165.62000 | 3162.83000 | 3163.88000 | 96.9609 | 306815.4000 | 3164.32003 2014-04-22 03:57:00 | 3164.88000 | 3165.00000 | 3160.91000 | 3161.35000 | 39.8530 | 126038.3600 | 3162.58004 2014-04-22 03:58:00 | 3163.32000 | 3163.77000 | 3161.72000 | 3163.73000 | 38.3980 | 121446.4700 | 3162.82998 2014-04-22 03:59:00 | 3163.73000 | 3163.95000 | 3160.29000 | 3162.05000 | 83.1141 | 262821.7600 | 3162.18011 2014-04-22 04:00:00 | 3162.81000 | 3162.81000 | 3160.00000 | 3161.34000 | 116.8941 | 369579.3800 | 3161.66015 2014-04-22 04:01:00 | 3162.00000 | 3163.90000 | 3159.00000 | 3161.25000 | 54.9780 | 173793.6500 | 3161.14996 2014-04-22 04:02:00 | 3161.29000 | 3161.29000 | 3159.40000 | 3161.00000 | 33.5059 | 105906.6000 | 3160.82996 2014-04-22 04:03:00 | 3161.00000 | 3161.00000 | 3159.00000 | 3159.09000 | 64.8670 | 204977.2100 | 3159.95994 2014-04-22 04:04:00 | 3159.10000 | 3160.30000 | 3157.95000 | 3157.95000 | 28.0570 | 88639.3000 | 3159.25997 2014-04-22 04:05:00 | 3157.13000 | 3161.00000 | 3156.03000 | 3156.03000 | 72.7890 | 229848.6900 | 3157.73998 2014-04-22 04:06:00 | 3156.00000 | 3158.91000 | 3155.00000 | 3157.07000 | 47.9819 | 151435.8200 | 3156.10003 2014-04-22 04:07:00 | 3158.00000 | 3161.69000 | 3157.07000 | 3159.62000 | 81.8910 | 258678.1500 | 3158.81003 2014-04-22 04:08:00 | 3160.92000 | 3161.82000 | 3160.03000 | 3160.06000 | 32.9780 | 104236.9700 | 3160.79998 2014-04-22 04:09:00 | 3160.06000 | 3160.98000 | 3160.06000 | 3160.62000 | 10.8740 | 34369.0200 | 3160.66001 2014-04-22 04:10:00 | 3161.59000 | 3163.00000 | 3161.00000 | 3161.83000 | 45.0630 | 142500.0500 | 3162.24004 2014-04-22 04:11:00 | 3162.96000 | 3163.00000 | 3162.21000 | 3162.21000 | 19.8670 | 62829.9400 | 3162.52998 2014-04-22 04:12:00 | 3162.06000 | 3162.76000 | 3160.73000 | 3162.18000 | 50.6601 | 160168.3800 | 3161.63000 2014-04-22 04:13:00 | 3162.64000 | 3166.00000 | 3162.64000 | 3165.17000 | 17.5980 | 55670.9100 | 3163.47999 2014-04-22 04:14:00 | 3165.72000 | 3166.04000 | 3161.72000 | 3162.25000 | 31.9180 | 100993.6600 | 3164.15998 2014-04-22 04:15:00 | 3162.23000 | 3164.68000 | 3162.23000 | 3164.19000 | 24.7680 | 78359.6600 | 3163.74998 2014-04-22 04:16:00 | 3163.85000 | 3164.04000 | 3160.12000 | 3162.60000 | 54.8470 | 173426.1500 | 3161.99995 2014-04-22 04:17:00 | 3162.57000 | 3163.00000 | 3160.18000 | 3162.88000 | 58.8610 | 186091.9400 | 3161.55002 2014-04-22 04:18:00 | 3161.16000 | 3164.00000 | 3161.13000 | 3162.68000 | 51.8910 | 164112.9800 | 3162.65002 2014-04-22 04:19:00 | 3162.63000 | 3162.98000 | 3161.46000 | 3162.67000 | 12.3400 | 39025.1800 | 3162.49000 2014-04-22 04:20:00 | 3162.04000 | 3162.67000 | 3161.23000 | 3161.45000 | 21.5670 | 68196.6700 | 3162.07998 2014-04-22 04:21:00 | 3161.12000 | 3163.86000 | 3159.55000 | 3161.84000 | 86.7901 | 274411.1500 | 3161.78000 2014-04-22 04:22:00 | 3161.26000 | 3163.06000 | 3160.00000 | 3161.96000 | 41.5890 | 131481.0600 | 3161.43999 2014-04-22 04:23:00 | 3161.27000 | 3163.50000 | 3160.00000 | 3162.30000 | 62.3340 | 197110.5700 | 3162.17008 2014-04-22 04:24:00 | 3162.30000 | 3163.10000 | 3161.71000 | 3162.88000 | 82.6570 | 261398.5200 | 3162.44992 2014-04-22 04:25:00 | 3162.14000 | 3164.00000 | 3161.75000 | 3162.69000 | 101.3761 | 320664.8300 | 3163.11988 2014-04-22 04:26:00 | 3163.29000 | 3163.36000 | 3160.00000 | 3163.00000 | 83.9770 | 265522.8200 | 3161.84992 2014-04-22 04:27:00 | 3161.00000 | 3162.48000 | 3156.00000 | 3160.12000 | 62.4451 | 197350.7600 | 3160.38990 2014-04-22 04:28:00 | 3159.07000 | 3159.95000 | 3155.00000 | 3156.85000 | 55.1540 | 174147.7900 | 3157.48007 2014-04-22 04:29:00 | 3155.90000 | 3156.85000 | 3151.02000 | 3151.02000 | 63.7530 | 201107.4800 | 3154.48006 2014-04-22 04:30:00 | 3151.95000 | 3155.00000 | 3150.01000 | 3154.00000 | 69.7129 | 219726.0800 | 3151.87006 2014-04-22 04:31:00 | 3153.00000 | 3155.13000 | 3151.53000 | 3155.11000 | 50.8600 | 160350.4200 | 3152.78000 2014-04-22 04:32:00 | 3155.07000 | 3156.00000 | 3152.36000 | 3154.88000 | 51.7581 | 163280.1200 | 3154.67997 2014-04-22 04:33:00 | 3154.57000 | 3158.12000 | 3153.06000 | 3155.82000 | 75.3629 | 237811.5100 | 3155.55007 2014-04-22 04:34:00 | 3153.86000 | 3157.05000 | 3153.28000 | 3156.11000 | 58.8220 | 185606.3000 | 3155.39004 2014-04-22 04:35:00 | 3155.23000 | 3156.33000 | 3152.46000 | 3152.47000 | 65.4520 | 206416.0300 | 3153.70004 2014-04-22 04:36:00 | 3153.36000 | 3153.93000 | 3151.02000 | 3151.02000 | 29.0110 | 91445.6600 | 3152.10001 2014-04-22 04:37:00 | 3151.02000 | 3156.00000 | 3150.95000 | 3151.98000 | 93.8630 | 296012.9700 | 3153.67009 2014-04-22 04:38:00 | 3151.78000 | 3153.76000 | 3151.58000 | 3152.00000 | 30.4550 | 95995.0600 | 3152.02995 2014-04-22 04:39:00 | 3152.00000 | 3155.59000 | 3152.00000 | 3152.87000 | 55.8919 | 176311.6100 | 3154.51003 2014-04-22 04:40:00 | 3155.73000 | 3155.73000 | 3147.45000 | 3148.45000 | 16.0880 | 50711.5200 | 3152.12999 2014-04-22 04:41:00 | 3147.62000 | 3148.06000 | 3146.20000 | 3146.65000 | 54.4400 | 171319.5100 | 3146.94000 2014-04-22 04:42:00 | 3147.46000 | 3153.48000 | 3146.53000 | 3150.69000 | 84.6080 | 266508.5500 | 3149.91995 2014-04-22 04:43:00 | 3149.73000 | 3150.69000 | 3148.32000 | 3149.00000 | 39.8620 | 125560.0600 | 3149.87003 2014-04-22 04:44:00 | 3149.93000 | 3152.00000 | 3149.85000 | 3152.00000 | 6.7760 | 21350.3800 | 3150.87999 2014-04-22 04:45:00 | 3151.96000 | 3154.00000 | 3151.03000 | 3151.13000 | 84.1040 | 265105.0600 | 3152.11011 2014-04-22 04:46:00 | 3152.48000 | 3153.98000 | 3151.12000 | 3151.60000 | 49.0750 | 154716.4400 | 3152.64992 2014-04-22 04:47:00 | 3152.79000 | 3154.01000 | 3152.11000 | 3152.77000 | 37.0900 | 116957.6600 | 3153.35000 2014-04-22 04:48:00 | 3154.00000 | 3155.13000 | 3152.53000 | 3153.18000 | 73.2541 | 231035.9700 | 3153.90009 2014-04-22 04:49:00 | 3151.26000 | 3154.77000 | 3151.12000 | 3151.12000 | 71.9970 | 226969.7600 | 3152.48993 2014-04-22 04:50:00 | 3151.10000 | 3151.64000 | 3149.27000 | 3150.12000 | 16.0410 | 50547.6500 | 3151.15001 2014-04-22 04:51:00 | 3150.25000 | 3152.70000 | 3146.25000 | 3147.30000 | 49.9001 | 157119.3600 | 3148.68000 2014-04-22 04:52:00 | 3147.35000 | 3152.01000 | 3143.95000 | 3144.66000 | 88.3919 | 278187.7900 | 3147.21005 2014-04-22 04:53:00 | 3146.46000 | 3148.13000 | 3140.00000 | 3143.37000 | 74.8889 | 235398.3600 | 3143.29997 2014-04-22 04:54:00 | 3143.35000 | 3148.00000 | 3141.43000 | 3142.03000 | 43.4171 | 136461.1300 | 3143.02996 2014-04-22 04:55:00 | 3142.00000 | 3145.00000 | 3140.10000 | 3143.67000 | 26.8730 | 84465.1900 | 3143.12003 2014-04-22 04:56:00 | 3143.95000 | 3148.00000 | 3143.34000 | 3146.31000 | 79.6219 | 250426.7500 | 3145.20005 2014-04-22 04:57:00 | 3147.94000 | 3152.08000 | 3146.72000 | 3151.46000 | 84.6440 | 266591.3400 | 3149.56011 2014-04-22 04:58:00 | 3150.02000 | 3152.10000 | 3150.02000 | 3152.00000 | 24.7560 | 78012.0200 | 3151.23997 2014-04-22 04:59:00 | 3152.00000 | 3152.00000 | 3148.21000 | 3149.64000 | 39.3270 | 123889.0100 | 3150.22996 2014-04-22 05:00:00 | 3148.51000 | 3151.87000 | 3148.23000 | 3150.04000 | 47.9899 | 151144.2900 | 3149.50000 2014-04-22 05:01:00 | 3149.08000 | 3151.71000 | 3148.94000 | 3150.07000 | 58.3609 | 183857.3900 | 3150.35002 2014-04-22 05:02:00 | 3150.03000 | 3151.85000 | 3150.02000 | 3150.40000 | 38.8990 | 122568.1400 | 3150.92999 2014-04-22 05:03:00 | 3150.00000 | 3153.98000 | 3149.76000 | 3152.84000 | 65.8050 | 207387.0400 | 3151.53990 2014-04-22 05:04:00 | 3151.01000 | 3153.00000 | 3149.97000 | 3152.00000 | 40.2690 | 126907.0200 | 3151.47999 2014-04-22 05:05:00 | 3151.90000 | 3151.92000 | 3145.27000 | 3150.65000 | 59.0071 | 185781.9400 | 3148.46994 2014-04-22 05:06:00 | 3151.64000 | 3151.64000 | 3145.00000 | 3147.94000 | 42.2790 | 133144.2700 | 3149.17999 2014-04-22 05:07:00 | 3145.68000 | 3147.86000 | 3144.36000 | 3146.70000 | 55.9059 | 175878.4300 | 3145.96993 2014-04-22 05:08:00 | 3146.94000 | 3149.00000 | 3146.94000 | 3148.47000 | 10.6210 | 33436.6400 | 3148.16000 2014-04-22 05:09:00 | 3145.32000 | 3148.20000 | 3145.32000 | 3148.17000 | 32.1540 | 101177.0900 | 3146.64004 2014-04-22 05:10:00 | 3148.17000 | 3151.47000 | 3146.38000 | 3151.18000 | 41.2329 | 129827.6900 | 3148.64004 2014-04-22 05:11:00 | 3151.17000 | 3151.20000 | 3150.86000 | 3150.94000 | 11.3400 | 35732.1300 | 3150.98000 2014-04-22 05:12:00 | 3150.98000 | 3151.02000 | 3150.25000 | 3151.02000 | 6.1460 | 19365.7100 | 3150.93999 2014-04-22 05:13:00 | 3151.46000 | 3152.00000 | 3151.04000 | 3151.10000 | 4.4600 | 14055.8500 | 3151.54000 2014-04-22 05:14:00 | 3152.00000 | 3153.40000 | 3149.65000 | 3149.72000 | 31.7570 | 100068.9200 | 3151.07997 2014-04-22 05:15:00 | 3149.92000 | 3151.50000 | 3149.92000 | 3150.43000 | 24.0830 | 75886.4400 | 3151.04002 2014-04-22 05:16:00 | 3150.89000 | 3152.93000 | 3150.29000 | 3151.73000 | 25.9530 | 81784.4300 | 3151.25002 2014-04-22 05:17:00 | 3151.75000 | 3155.00000 | 3151.75000 | 3154.80000 | 60.5160 | 190846.3200 | 3153.64992 2014-04-22 05:18:00 | 3154.70000 | 3158.65000 | 3153.14000 | 3156.77000 | 24.4430 | 77124.6200 | 3155.28002 2014-04-22 05:19:00 | 3156.77000 | 3156.82000 | 3153.72000 | 3155.68000 | 59.5021 | 187754.0800 | 3155.42004 2014-04-22 05:20:00 | 3155.68000 | 3156.77000 | 3153.00000 | 3153.36000 | 79.6749 | 251322.6600 | 3154.34987 2014-04-22 05:21:00 | 3153.07000 | 3154.02000 | 3149.39000 | 3151.72000 | 34.9580 | 110169.8600 | 3151.48998 2014-04-22 05:22:00 | 3150.00000 | 3153.17000 | 3149.00000 | 3149.27000 | 52.8060 | 166374.8900 | 3150.67993 2014-04-22 05:23:00 | 3150.96000 | 3151.17000 | 3149.81000 | 3151.17000 | 6.0180 | 18956.8800 | 3150.03000 2014-04-22 05:24:00 | 3150.79000 | 3153.95000 | 3150.00000 | 3152.17000 | 39.6300 | 124944.9900 | 3152.79000 2014-04-22 05:25:00 | 3152.00000 | 3153.06000 | 3150.04000 | 3151.71000 | 38.4451 | 121183.0400 | 3152.10994 2014-04-22 05:26:00 | 3150.25000 | 3152.89000 | 3149.10000 | 3150.67000 | 104.5739 | 329495.7200 | 3150.84013 2014-04-22 05:27:00 | 3150.78000 | 3151.77000 | 3150.00000 | 3150.30000 | 46.6129 | 146862.0000 | 3150.67004 2014-04-22 05:28:00 | 3151.66000 | 3152.86000 | 3150.68000 | 3152.83000 | 12.5900 | 39675.8400 | 3151.38000 2014-04-22 05:29:00 | 3151.58000 | 3152.83000 | 3149.32000 | 3150.00000 | 58.6990 | 185005.6900 | 3151.76998 2014-04-22 05:30:00 | 3150.59000 | 3151.96000 | 3149.25000 | 3149.95000 | 44.7951 | 141104.9200 | 3150.00993 2014-04-22 05:31:00 | 3150.00000 | 3152.40000 | 3150.00000 | 3150.50000 | 31.4670 | 99149.2400 | 3150.89997 2014-04-22 05:32:00 | 3150.01000 | 3150.41000 | 3148.95000 | 3150.41000 | 27.7150 | 87293.4700 | 3149.67996 2014-04-22 05:33:00 | 3150.41000 | 3151.00000 | 3149.98000 | 3150.98000 | 18.3750 | 57883.9900 | 3150.14997 2014-04-22 05:34:00 | 3150.90000 | 3154.96000 | 3150.00000 | 3153.02000 | 72.5831 | 228773.8600 | 3151.89007 2014-04-22 05:35:00 | 3153.18000 | 3153.32000 | 3151.14000 | 3153.31000 | 35.8330 | 112966.8400 | 3152.59003 2014-04-22 05:36:00 | 3152.53000 | 3156.00000 | 3152.50000 | 3154.09000 | 26.0670 | 82189.4400 | 3153.00998 2014-04-22 05:37:00 | 3153.36000 | 3154.14000 | 3152.56000 | 3154.14000 | 10.8840 | 34320.3300 | 3153.28001 2014-04-22 05:38:00 | 3153.33000 | 3156.00000 | 3150.00000 | 3153.09000 | 104.2670 | 328634.0500 | 3151.84990 2014-04-22 05:39:00 | 3153.00000 | 3153.09000 | 3150.60000 | 3151.01000 | 40.6950 | 128265.9000 | 3151.87994 2014-04-22 05:40:00 | 3152.42000 | 3152.44000 | 3151.00000 | 3151.15000 | 70.2540 | 221420.2700 | 3151.71009 2014-04-22 05:41:00 | 3152.20000 | 3152.43000 | 3150.28000 | 3151.95000 | 50.3760 | 158769.6400 | 3151.68994 2014-04-22 05:42:00 | 3151.93000 | 3153.52000 | 3150.03000 | 3153.52000 | 39.4929 | 124452.9300 | 3151.27004 2014-04-22 05:43:00 | 3152.69000 | 3152.92000 | 3151.34000 | 3151.97000 | 18.0250 | 56809.8900 | 3151.73003 2014-04-22 05:44:00 | 3152.13000 | 3153.52000 | 3152.13000 | 3152.91000 | 11.0540 | 34853.1000 | 3152.99001 2014-04-22 05:45:00 | 3152.91000 | 3154.04000 | 3152.91000 | 3154.04000 | 12.4150 | 39149.3100 | 3153.38998 2014-04-22 05:46:00 | 3154.05000 | 3154.81000 | 3152.17000 | 3153.73000 | 30.8580 | 97300.6700 | 3153.16998 2014-04-22 05:47:00 | 3151.38000 | 3154.04000 | 3151.24000 | 3151.86000 | 28.1830 | 88847.1300 | 3152.51003 2014-04-22 05:48:00 | 3152.95000 | 3154.02000 | 3152.91000 | 3154.02000 | 19.5190 | 61546.4500 | 3153.15999 2014-04-22 05:49:00 | 3153.01000 | 3153.60000 | 3151.50000 | 3151.84000 | 37.5450 | 118359.0600 | 3152.45994 2014-04-22 05:50:00 | 3151.50000 | 3152.97000 | 3151.00000 | 3151.75000 | 47.7079 | 150371.6300 | 3151.91997 2014-04-22 05:51:00 | 3151.74000 | 3151.81000 | 3146.51000 | 3147.84000 | 15.2610 | 48079.5100 | 3150.48000 2014-04-22 05:52:00 | 3147.79000 | 3148.00000 | 3145.40000 | 3147.22000 | 47.0501 | 148065.1700 | 3146.97000 2014-04-22 05:53:00 | 3147.00000 | 3147.00000 | 3145.04000 | 3145.71000 | 57.6259 | 181277.9700 | 3145.76993 2014-04-22 05:54:00 | 3146.13000 | 3146.64000 | 3145.50000 | 3145.91000 | 58.4499 | 183872.9500 | 3145.82000 2014-04-22 05:55:00 | 3145.91000 | 3147.84000 | 3135.00000 | 3135.00000 | 99.4929 | 312711.3200 | 3143.05009 2014-04-22 05:56:00 | 3135.00000 | 3140.00000 | 3133.64000 | 3137.00000 | 63.1441 | 198010.3600 | 3135.85008 2014-04-22 05:57:00 | 3134.62000 | 3136.83000 | 3132.00000 | 3135.10000 | 95.7499 | 300115.6700 | 3134.37000 2014-04-22 05:58:00 | 3133.62000 | 3138.63000 | 3133.60000 | 3137.61000 | 68.9751 | 216298.9200 | 3135.90011 2014-04-22 05:59:00 | 3136.00000 | 3137.46000 | 3133.00000 | 3135.00000 | 63.9120 | 200408.0900 | 3135.69004 2014-04-22 06:00:00 | 3135.00000 | 3136.95000 | 3134.69000 | 3135.16000 | 69.7870 | 218837.9800 | 3135.79993 2014-04-22 06:01:00 | 3135.01000 | 3136.86000 | 3128.00000 | 3128.65000 | 102.1530 | 320074.9000 | 3133.29010 2014-04-22 06:02:00 | 3128.79000 | 3129.72000 | 3125.00000 | 3125.98000 | 116.0799 | 363046.8100 | 3127.56000 2014-04-22 06:03:00 | 3126.85000 | 3126.92000 | 3122.00000 | 3123.01000 | 99.0251 | 309406.7800 | 3124.52984 2014-04-22 06:04:00 | 3124.88000 | 3129.02000 | 3123.00000 | 3126.54000 | 99.8889 | 312281.7000 | 3126.28997 2014-04-22 06:05:00 | 3127.65000 | 3137.00000 | 3125.00000 | 3135.98000 | 193.5071 | 605659.8200 | 3129.90982 2014-04-22 06:06:00 | 3133.58000 | 3133.97000 | 3130.77000 | 3131.05000 | 83.5100 | 261576.5700 | 3132.28000 2014-04-22 06:07:00 | 3131.98000 | 3131.98000 | 3125.02000 | 3129.73000 | 90.7739 | 283995.3300 | 3128.60011 2014-04-22 06:08:00 | 3129.69000 | 3133.00000 | 3129.69000 | 3130.57000 | 68.1230 | 213301.9900 | 3131.13007 2014-04-22 06:09:00 | 3130.78000 | 3133.00000 | 3130.00000 | 3130.67000 | 94.3201 | 295404.0200 | 3131.93000 2014-04-22 06:10:00 | 3131.63000 | 3133.98000 | 3130.26000 | 3132.97000 | 16.7200 | 52368.0000 | 3132.06000 2014-04-22 06:11:00 | 3131.44000 | 3132.90000 | 3130.01000 | 3130.10000 | 65.0841 | 203821.2800 | 3131.66009 2014-04-22 06:12:00 | 3130.59000 | 3130.59000 | 3128.03000 | 3129.00000 | 48.5749 | 152039.5300 | 3129.99992 2014-04-22 06:13:00 | 3128.97000 | 3129.00000 | 3125.55000 | 3125.80000 | 79.1570 | 247506.5200 | 3126.77992 2014-04-22 06:14:00 | 3126.80000 | 3129.96000 | 3125.91000 | 3127.81000 | 110.4460 | 345431.9300 | 3127.60986 2014-04-22 06:15:00 | 3129.87000 | 3135.00000 | 3128.39000 | 3131.80000 | 92.3900 | 289350.6900 | 3131.84000 2014-04-22 06:16:00 | 3131.70000 | 3132.00000 | 3125.00000 | 3127.54000 | 97.6181 | 305274.3000 | 3127.22994 2014-04-22 06:17:00 | 3125.78000 | 3131.70000 | 3125.78000 | 3128.49000 | 56.8580 | 177871.0400 | 3128.33996 2014-04-22 06:18:00 | 3128.95000 | 3134.88000 | 3128.95000 | 3132.58000 | 20.1620 | 63130.1000 | 3131.14001 2014-04-22 06:19:00 | 3133.50000 | 3133.97000 | 3131.18000 | 3132.20000 | 39.0700 | 122411.8200 | 3133.14000 2014-04-22 06:20:00 | 3132.21000 | 3132.21000 | 3129.18000 | 3129.25000 | 25.3840 | 79480.8600 | 3131.14003 2014-04-22 06:21:00 | 3129.39000 | 3129.88000 | 3128.10000 | 3129.18000 | 5.4620 | 17091.8300 | 3129.22000 2014-04-22 06:22:00 | 3128.14000 | 3131.49000 | 3128.00000 | 3131.04000 | 41.4260 | 129663.8600 | 3130.00995 2014-04-22 06:23:00 | 3130.28000 | 3130.41000 | 3128.16000 | 3129.22000 | 58.3700 | 182679.3500 | 3129.68000 2014-04-22 06:24:00 | 3129.23000 | 3130.21000 | 3128.80000 | 3128.80000 | 50.3041 | 157431.6300 | 3129.60007 2014-04-22 06:25:00 | 3128.69000 | 3133.00000 | 3128.17000 | 3132.27000 | 58.2610 | 182320.3300 | 3129.37002 2014-04-22 06:26:00 | 3130.47000 | 3133.40000 | 3129.90000 | 3132.12000 | 76.4890 | 239491.6900 | 3131.05998 2014-04-22 06:27:00 | 3131.73000 | 3132.57000 | 3128.07000 | 3129.41000 | 36.5710 | 114479.5800 | 3130.34001 2014-04-22 06:28:00 | 3129.41000 | 3130.00000 | 3128.00000 | 3129.38000 | 73.4270 | 229739.2200 | 3128.80993 2014-04-22 06:29:00 | 3130.00000 | 3131.54000 | 3130.00000 | 3130.09000 | 67.0840 | 210026.7200 | 3130.80009 2014-04-22 06:30:00 | 3131.56000 | 3134.85000 | 3131.56000 | 3134.55000 | 52.1260 | 163348.7400 | 3133.72993 2014-04-22 06:31:00 | 3134.89000 | 3135.00000 | 3133.51000 | 3133.63000 | 50.8159 | 159269.8100 | 3134.24993 2014-04-22 06:32:00 | 3134.09000 | 3134.97000 | 3130.76000 | 3131.45000 | 83.5371 | 261734.3300 | 3133.14992 2014-04-22 06:33:00 | 3131.41000 | 3134.88000 | 3131.00000 | 3132.96000 | 79.4819 | 249047.0700 | 3133.38005 2014-04-22 06:34:00 | 3134.03000 | 3134.98000 | 3132.59000 | 3133.33000 | 57.3200 | 179658.1300 | 3134.30000 2014-04-22 06:35:00 | 3134.68000 | 3134.91000 | 3133.43000 | 3134.20000 | 81.4321 | 255231.0900 | 3134.28006 2014-04-22 06:36:00 | 3134.20000 | 3134.90000 | 3133.06000 | 3134.84000 | 60.1939 | 188682.6500 | 3134.58008 2014-04-22 06:37:00 | 3134.86000 | 3136.00000 | 3134.86000 | 3136.00000 | 21.3720 | 67011.0200 | 3135.46001 2014-04-22 06:38:00 | 3135.99000 | 3138.99000 | 3134.84000 | 3136.92000 | 94.1389 | 295325.1500 | 3137.11997 2014-04-22 06:39:00 | 3136.19000 | 3138.00000 | 3134.95000 | 3135.37000 | 82.9529 | 260117.8900 | 3135.73008 2014-04-22 06:40:00 | 3135.03000 | 3136.06000 | 3133.00000 | 3133.00000 | 76.0519 | 238365.0600 | 3134.24005 2014-04-22 06:41:00 | 3134.35000 | 3134.95000 | 3133.00000 | 3134.23000 | 66.6740 | 208944.3500 | 3133.82009 2014-04-22 06:42:00 | 3133.98000 | 3134.04000 | 3133.00000 | 3133.00000 | 27.2480 | 85389.4500 | 3133.78998 2014-04-22 06:43:00 | 3133.00000 | 3133.00000 | 3128.00000 | 3128.00000 | 59.2721 | 185571.3200 | 3130.84004 2014-04-22 06:44:00 | 3129.16000 | 3129.55000 | 3122.29000 | 3123.00000 | 88.0240 | 275099.6800 | 3125.28011 2014-04-22 06:45:00 | 3125.66000 | 3129.00000 | 3123.81000 | 3128.89000 | 68.0900 | 212887.5600 | 3126.56000 2014-04-22 06:46:00 | 3128.89000 | 3130.27000 | 3127.00000 | 3127.52000 | 56.0600 | 175390.8600 | 3128.63000 2014-04-22 06:47:00 | 3127.58000 | 3129.91000 | 3127.58000 | 3128.55000 | 61.4780 | 192368.8800 | 3129.06996 2014-04-22 06:48:00 | 3128.35000 | 3133.98000 | 3125.23000 | 3133.98000 | 83.2801 | 260540.2100 | 3128.48000 2014-04-22 06:49:00 | 3131.06000 | 3134.00000 | 3131.06000 | 3132.53000 | 78.7019 | 246587.9300 | 3133.19005 2014-04-22 06:50:00 | 3132.49000 | 3132.50000 | 3127.78000 | 3129.46000 | 107.7700 | 337254.2800 | 3129.39000 2014-04-22 06:51:00 | 3129.00000 | 3133.27000 | 3129.00000 | 3131.85000 | 60.0280 | 187919.4800 | 3130.52996 2014-04-22 06:52:00 | 3133.91000 | 3133.91000 | 3131.70000 | 3132.16000 | 88.5790 | 277527.6200 | 3133.10997 2014-04-22 06:53:00 | 3132.06000 | 3132.07000 | 3131.28000 | 3132.07000 | 6.1760 | 19340.0000 | 3131.47999 2014-04-22 06:54:00 | 3133.00000 | 3133.12000 | 3131.34000 | 3131.34000 | 6.1080 | 19136.5100 | 3133.02000 2014-04-22 06:55:00 | 3131.81000 | 3134.00000 | 3131.36000 | 3134.00000 | 51.6890 | 161912.7300 | 3132.43998 2014-04-22 06:56:00 | 3134.15000 | 3134.34000 | 3128.00000 | 3132.78000 | 23.7640 | 74455.2400 | 3133.11003 2014-04-22 06:57:00 | 3130.13000 | 3132.56000 | 3130.00000 | 3130.10000 | 97.6230 | 305635.0500 | 3130.77009 2014-04-22 06:58:00 | 3131.12000 | 3131.12000 | 3129.85000 | 3130.98000 | 45.7340 | 143179.1200 | 3130.69006 2014-04-22 06:59:00 | 3131.24000 | 3133.37000 | 3130.57000 | 3133.37000 | 55.3029 | 173207.0900 | 3131.97005 2014-04-22 07:00:00 | 3132.90000 | 3132.90000 | 3130.06000 | 3130.93000 | 38.5080 | 120569.5800 | 3131.02997 2014-04-22 07:01:00 | 3130.03000 | 3131.68000 | 3129.00000 | 3130.41000 | 15.6910 | 49115.5200 | 3130.17001 2014-04-22 07:02:00 | 3131.46000 | 3131.82000 | 3130.31000 | 3131.25000 | 107.8671 | 337768.7000 | 3131.33990 2014-04-22 07:03:00 | 3131.12000 | 3131.87000 | 3126.00000 | 3126.00000 | 108.1120 | 338437.0500 | 3130.43007 2014-04-22 07:04:00 | 3130.11000 | 3131.43000 | 3125.94000 | 3126.93000 | 65.2130 | 204048.1100 | 3128.95006 2014-04-22 07:05:00 | 3127.98000 | 3131.31000 | 3122.29000 | 3122.29000 | 81.0561 | 253368.3300 | 3125.83990 2014-04-22 07:06:00 | 3122.20000 | 3128.46000 | 3116.00000 | 3118.44000 | 110.0801 | 343263.8500 | 3118.31000 2014-04-22 07:07:00 | 3117.01000 | 3118.84000 | 3115.20000 | 3118.57000 | 135.1891 | 421469.4900 | 3117.62996 2014-04-22 07:08:00 | 3118.61000 | 3126.91000 | 3118.00000 | 3123.02000 | 136.4681 | 425854.1300 | 3120.53992 2014-04-22 07:09:00 | 3126.90000 | 3126.90000 | 3120.39000 | 3121.34000 | 27.3410 | 85361.1700 | 3122.09001 2014-04-22 07:10:00 | 3120.32000 | 3120.98000 | 3119.00000 | 3119.98000 | 10.4200 | 32508.6600 | 3119.83000 2014-04-22 07:11:00 | 3119.86000 | 3123.91000 | 3117.18000 | 3117.18000 | 135.7992 | 423807.6300 | 3120.83997 2014-04-22 07:12:00 | 3117.13000 | 3122.55000 | 3115.42000 | 3119.16000 | 79.4520 | 247773.4600 | 3118.53005 2014-04-22 07:13:00 | 3118.33000 | 3121.91000 | 3118.17000 | 3121.31000 | 128.0880 | 399604.9500 | 3119.76992 2014-04-22 07:14:00 | 3121.11000 | 3123.06000 | 3121.11000 | 3123.02000 | 12.7540 | 39822.4900 | 3122.35002 2014-04-22 07:15:00 | 3124.00000 | 3124.00000 | 3120.50000 | 3122.87000 | 55.2011 | 172353.1400 | 3122.28002 2014-04-22 07:16:00 | 3124.00000 | 3124.19000 | 3119.00000 | 3120.82000 | 54.9160 | 171488.9200 | 3122.74993 2014-04-22 07:17:00 | 3118.90000 | 3120.68000 | 3116.00000 | 3118.71000 | 133.9421 | 417718.4000 | 3118.65009 2014-04-22 07:18:00 | 3120.04000 | 3124.47000 | 3118.51000 | 3122.33000 | 90.6700 | 283069.1400 | 3121.97000 2014-04-22 07:19:00 | 3122.19000 | 3122.19000 | 3119.47000 | 3119.47000 | 77.9579 | 243271.4700 | 3120.54995 2014-04-22 07:20:00 | 3119.30000 | 3120.34000 | 3118.39000 | 3119.32000 | 13.6680 | 42627.6900 | 3118.79999 2014-04-22 07:21:00 | 3119.50000 | 3120.82000 | 3119.45000 | 3120.00000 | 38.3960 | 119802.3100 | 3120.17995 2014-04-22 07:22:00 | 3120.80000 | 3123.90000 | 3120.80000 | 3121.62000 | 101.9589 | 318327.8700 | 3122.11996 2014-04-22 07:23:00 | 3122.66000 | 3123.94000 | 3120.00000 | 3123.13000 | 58.5191 | 182718.8300 | 3122.37998 2014-04-22 07:24:00 | 3121.75000 | 3122.97000 | 3118.51000 | 3120.35000 | 46.0850 | 143820.1800 | 3120.75993 2014-04-22 07:25:00 | 3121.09000 | 3121.09000 | 3117.10000 | 3118.26000 | 55.4920 | 173092.4500 | 3119.23004 2014-04-22 07:26:00 | 3117.61000 | 3118.85000 | 3116.00000 | 3118.00000 | 125.4229 | 390960.7300 | 3117.14012 2014-04-22 07:27:00 | 3117.08000 | 3118.00000 | 3116.20000 | 3116.93000 | 39.2900 | 122463.7200 | 3116.92000 2014-04-22 07:28:00 | 3117.87000 | 3120.00000 | 3117.14000 | 3118.05000 | 109.6249 | 341868.5800 | 3118.52982 2014-04-22 07:29:00 | 3118.97000 | 3120.00000 | 3116.18000 | 3119.63000 | 43.7251 | 136387.2000 | 3119.19993 2014-04-22 07:30:00 | 3120.00000 | 3122.19000 | 3119.09000 | 3120.12000 | 60.9631 | 190252.9500 | 3120.79006 2014-04-22 07:31:00 | 3119.95000 | 3124.00000 | 3119.09000 | 3121.19000 | 65.6709 | 204996.3700 | 3121.57002 2014-04-22 07:32:00 | 3121.80000 | 3125.76000 | 3121.80000 | 3125.11000 | 67.7811 | 211733.2000 | 3123.78002 2014-04-22 07:33:00 | 3125.73000 | 3128.97000 | 3124.09000 | 3127.93000 | 43.4180 | 135747.3800 | 3126.51997 2014-04-22 07:34:00 | 3127.93000 | 3128.85000 | 3124.40000 | 3126.00000 | 81.1700 | 253720.4800 | 3125.79000 2014-04-22 07:35:00 | 3125.17000 | 3125.17000 | 3122.68000 | 3124.18000 | 101.9960 | 318598.6600 | 3123.63987 2014-04-22 07:36:00 | 3124.82000 | 3124.84000 | 3123.23000 | 3123.23000 | 87.2669 | 272592.2400 | 3123.65991 2014-04-22 07:37:00 | 3123.23000 | 3126.00000 | 3123.00000 | 3126.00000 | 45.8920 | 143375.3100 | 3124.19003 2014-04-22 07:38:00 | 3125.19000 | 3125.19000 | 3122.40000 | 3124.99000 | 45.6770 | 142707.2000 | 3124.26996 2014-04-22 07:39:00 | 3125.00000 | 3126.00000 | 3122.58000 | 3124.70000 | 83.9919 | 262410.0400 | 3124.23005 2014-04-22 07:40:00 | 3124.06000 | 3126.02000 | 3123.10000 | 3124.00000 | 86.3290 | 269721.1300 | 3124.33997 2014-04-22 07:41:00 | 3127.28000 | 3127.55000 | 3124.03000 | 3125.07000 | 102.6341 | 320816.6300 | 3125.83013 2014-04-22 07:42:00 | 3124.88000 | 3125.32000 | 3123.91000 | 3124.68000 | 35.8400 | 111994.1500 | 3124.84000 2014-04-22 07:43:00 | 3127.07000 | 3127.07000 | 3124.58000 | 3125.50000 | 123.2951 | 385389.7300 | 3125.74981 2014-04-22 07:44:00 | 3126.64000 | 3128.00000 | 3124.50000 | 3128.00000 | 64.7211 | 202324.6000 | 3126.10002 2014-04-22 07:45:00 | 3129.87000 | 3132.13000 | 3128.13000 | 3130.97000 | 97.7411 | 305930.5800 | 3130.01003 2014-04-22 07:46:00 | 3130.90000 | 3135.00000 | 3130.00000 | 3135.00000 | 123.1048 | 385524.9000 | 3131.67980 2014-04-22 07:47:00 | 3134.99000 | 3137.00000 | 3131.06000 | 3132.40000 | 110.0720 | 345070.2600 | 3134.95007 2014-04-22 07:48:00 | 3131.23000 | 3134.84000 | 3131.20000 | 3133.18000 | 97.8019 | 306480.7100 | 3133.69006 2014-04-22 07:49:00 | 3133.99000 | 3135.29000 | 3132.17000 | 3135.22000 | 105.2959 | 329986.6800 | 3133.89986 2014-04-22 07:50:00 | 3133.97000 | 3135.00000 | 3132.18000 | 3134.20000 | 113.4820 | 355597.0900 | 3133.51007 2014-04-22 07:51:00 | 3134.98000 | 3134.98000 | 3132.34000 | 3132.84000 | 112.5859 | 352781.1200 | 3133.43985 2014-04-22 07:52:00 | 3133.93000 | 3133.95000 | 3130.90000 | 3130.90000 | 120.7421 | 378309.0500 | 3133.20008 2014-04-22 07:53:00 | 3131.40000 | 3132.15000 | 3126.48000 | 3129.95000 | 105.9860 | 331799.6900 | 3130.59986 2014-04-22 07:54:00 | 3130.30000 | 3132.89000 | 3127.05000 | 3127.71000 | 154.1012 | 482176.5500 | 3128.96006 2014-04-22 07:55:00 | 3127.48000 | 3132.99000 | 3127.45000 | 3128.99000 | 84.1819 | 263348.8700 | 3128.33005 2014-04-22 07:56:00 | 3128.99000 | 3132.80000 | 3128.89000 | 3132.18000 | 53.0149 | 166019.4300 | 3131.55991 2014-04-22 07:57:00 | 3131.87000 | 3135.29000 | 3130.92000 | 3132.94000 | 84.6429 | 265106.6700 | 3132.06008 2014-04-22 07:58:00 | 3132.41000 | 3134.54000 | 3130.17000 | 3130.17000 | 110.2891 | 345514.8100 | 3132.80997 2014-04-22 07:59:00 | 3130.17000 | 3131.71000 | 3130.17000 | 3130.43000 | 88.5271 | 277180.9200 | 3131.02992 2014-04-22 08:00:00 | 3130.43000 | 3132.94000 | 3130.00000 | 3131.73000 | 119.2359 | 373364.7000 | 3131.30985 2014-04-22 08:01:00 | 3132.29000 | 3132.79000 | 3130.00000 | 3131.11000 | 242.8154 | 760383.5000 | 3131.52964 2014-04-22 08:02:00 | 3131.13000 | 3133.90000 | 3130.15000 | 3132.08000 | 67.6861 | 212000.9300 | 3132.11992 2014-04-22 08:03:00 | 3132.78000 | 3134.60000 | 3130.33000 | 3133.94000 | 35.3170 | 110642.4000 | 3132.83997 2014-04-22 08:04:00 | 3133.80000 | 3137.03000 | 3133.79000 | 3135.02000 | 24.1990 | 75886.8900 | 3135.94999 2014-04-22 08:05:00 | 3135.02000 | 3137.71000 | 3135.02000 | 3136.17000 | 48.7260 | 152828.2500 | 3136.47994 2014-04-22 08:06:00 | 3136.16000 | 3138.01000 | 3135.10000 | 3138.01000 | 56.8050 | 178189.2000 | 3136.85991 2014-04-22 08:07:00 | 3138.00000 | 3140.00000 | 3136.00000 | 3138.80000 | 24.3800 | 76520.9900 | 3138.68000 2014-04-22 08:08:00 | 3139.38000 | 3139.55000 | 3136.00000 | 3136.59000 | 103.8468 | 325791.4300 | 3137.22990 2014-04-22 08:09:00 | 3136.66000 | 3138.86000 | 3135.94000 | 3136.71000 | 12.5590 | 39389.0300 | 3136.32000 2014-04-22 08:10:00 | 3138.65000 | 3138.65000 | 3136.41000 | 3138.46000 | 109.4691 | 343477.8600 | 3137.66997 2014-04-22 08:11:00 | 3138.06000 | 3138.33000 | 3135.05000 | 3135.05000 | 96.6210 | 303142.6200 | 3137.44003 2014-04-22 08:12:00 | 3136.07000 | 3137.64000 | 3135.22000 | 3136.48000 | 48.3750 | 151718.5200 | 3136.29992 2014-04-22 08:13:00 | 3137.21000 | 3137.69000 | 3135.00000 | 3135.09000 | 108.8610 | 341474.0000 | 3136.79003 2014-04-22 08:14:00 | 3135.00000 | 3135.00000 | 3133.79000 | 3133.79000 | 21.5020 | 67395.0800 | 3134.36001 2014-04-22 08:15:00 | 3133.79000 | 3134.60000 | 3128.05000 | 3128.05000 | 108.7769 | 340595.6600 | 3131.13989 2014-04-22 08:16:00 | 3126.12000 | 3131.16000 | 3116.00000 | 3119.07000 | 187.7262 | 586700.5400 | 3125.29977 2014-04-22 08:17:00 | 3116.07000 | 3116.07000 | 3110.00000 | 3113.43000 | 62.7930 | 195425.6200 | 3112.22006 2014-04-22 08:18:00 | 3113.19000 | 3114.81000 | 3105.00000 | 3105.00000 | 59.8849 | 186143.8800 | 3108.35990 2014-04-22 08:19:00 | 3106.05000 | 3110.00000 | 3100.00000 | 3105.00000 | 149.4149 | 463588.1700 | 3102.68976 2014-04-22 08:20:00 | 3105.00000 | 3113.86000 | 3105.00000 | 3113.00000 | 137.4101 | 427278.0100 | 3109.51000 2014-04-22 08:21:00 | 3113.86000 | 3115.87000 | 3113.07000 | 3114.95000 | 123.5361 | 384813.6700 | 3114.98984 2014-04-22 08:22:00 | 3115.00000 | 3115.00000 | 3110.00000 | 3110.13000 | 142.7979 | 444451.4300 | 3112.44991 2014-04-22 08:23:00 | 3110.05000 | 3112.93000 | 3108.02000 | 3110.00000 | 64.2331 | 199879.1600 | 3111.78006 2014-04-22 08:24:00 | 3109.90000 | 3112.15000 | 3108.70000 | 3112.15000 | 45.6279 | 141934.8300 | 3110.69997 2014-04-22 08:25:00 | 3110.96000 | 3116.00000 | 3110.56000 | 3115.96000 | 168.8597 | 525917.0300 | 3114.51999 2014-04-22 08:26:00 | 3115.91000 | 3126.03000 | 3115.91000 | 3119.81000 | 104.1529 | 324932.1900 | 3119.76010 2014-04-22 08:27:00 | 3118.97000 | 3120.00000 | 3117.89000 | 3117.89000 | 19.0220 | 59321.1400 | 3118.55001 2014-04-22 08:28:00 | 3116.89000 | 3117.89000 | 3114.00000 | 3114.00000 | 80.5120 | 250838.2900 | 3115.54005 2014-04-22 08:29:00 | 3114.20000 | 3116.43000 | 3110.01000 | 3112.07000 | 91.6391 | 285225.7800 | 3112.48997 2014-04-22 08:30:00 | 3111.08000 | 3112.71000 | 3104.28000 | 3106.52000 | 83.5670 | 259730.4200 | 3108.04992 2014-04-22 08:31:00 | 3106.36000 | 3107.31000 | 3103.12000 | 3105.35000 | 113.8739 | 353588.6300 | 3105.09014 2014-04-22 08:32:00 | 3105.35000 | 3109.99000 | 3105.33000 | 3109.99000 | 68.4380 | 212631.2600 | 3106.91996 2014-04-22 08:33:00 | 3110.04000 | 3111.07000 | 3108.20000 | 3111.07000 | 30.5950 | 95147.0000 | 3109.88995 2014-04-22 08:34:00 | 3113.90000 | 3113.90000 | 3108.00000 | 3110.71000 | 123.5412 | 384331.7000 | 3110.96005 2014-04-22 08:35:00 | 3110.03000 | 3115.04000 | 3110.03000 | 3112.00000 | 137.2281 | 427111.5900 | 3112.41992 2014-04-22 08:36:00 | 3111.69000 | 3112.00000 | 3109.00000 | 3110.87000 | 65.0841 | 202469.4100 | 3110.89009 2014-04-22 08:37:00 | 3110.84000 | 3113.00000 | 3109.02000 | 3110.04000 | 67.5951 | 210249.7800 | 3110.42989 2014-04-22 08:38:00 | 3110.91000 | 3112.90000 | 3110.91000 | 3112.90000 | 80.1369 | 249403.5800 | 3112.21992 2014-04-22 08:39:00 | 3113.66000 | 3116.00000 | 3112.53000 | 3114.04000 | 129.6361 | 403630.9900 | 3113.56984 2014-04-22 08:40:00 | 3114.88000 | 3117.95000 | 3113.04000 | 3116.16000 | 83.9509 | 261648.8800 | 3116.69002 2014-04-22 08:41:00 | 3116.09000 | 3120.00000 | 3113.53000 | 3118.29000 | 93.5289 | 291568.0200 | 3117.40997 2014-04-22 08:42:00 | 3120.00000 | 3122.22000 | 3117.20000 | 3120.02000 | 147.2572 | 459492.3900 | 3120.33987 2014-04-22 08:43:00 | 3120.10000 | 3124.96000 | 3119.97000 | 3119.97000 | 161.3892 | 503805.3100 | 3121.67996 2014-04-22 08:44:00 | 3120.84000 | 3122.71000 | 3117.21000 | 3118.51000 | 88.0619 | 274719.7600 | 3119.62005 2014-04-22 08:45:00 | 3117.70000 | 3120.62000 | 3117.52000 | 3119.68000 | 137.9470 | 430287.0100 | 3119.21987 2014-04-22 08:46:00 | 3118.20000 | 3119.53000 | 3118.10000 | 3119.06000 | 33.5000 | 104477.9900 | 3118.75000 2014-04-22 08:47:00 | 3119.04000 | 3119.04000 | 3115.00000 | 3115.98000 | 19.3950 | 60455.7700 | 3117.07997 2014-04-22 08:48:00 | 3115.98000 | 3117.79000 | 3114.98000 | 3115.00000 | 77.3000 | 240881.5500 | 3116.19000 2014-04-22 08:49:00 | 3114.96000 | 3114.98000 | 3110.40000 | 3110.98000 | 113.8720 | 354469.7800 | 3112.88007 2014-04-22 08:50:00 | 3110.96000 | 3113.66000 | 3109.61000 | 3110.80000 | 127.6041 | 397049.0300 | 3111.57017 2014-04-22 08:51:00 | 3110.80000 | 3118.90000 | 3110.80000 | 3116.13000 | 104.9872 | 326858.6200 | 3113.31990 2014-04-22 08:52:00 | 3117.33000 | 3117.94000 | 3112.07000 | 3114.68000 | 127.7421 | 397782.4000 | 3113.95008 2014-04-22 08:53:00 | 3114.23000 | 3117.61000 | 3114.14000 | 3114.59000 | 159.4371 | 496750.2400 | 3115.64985 2014-04-22 08:54:00 | 3115.90000 | 3115.90000 | 3114.08000 | 3115.11000 | 99.7991 | 310855.3500 | 3114.80997 2014-04-22 08:55:00 | 3114.70000 | 3115.88000 | 3114.18000 | 3115.21000 | 44.1459 | 137521.6400 | 3115.15994 2014-04-22 08:56:00 | 3115.79000 | 3117.84000 | 3115.68000 | 3116.97000 | 42.3740 | 132065.3300 | 3116.66005 2014-04-22 08:57:00 | 3116.19000 | 3116.19000 | 3114.32000 | 3114.76000 | 26.0380 | 81110.7900 | 3115.08998 2014-04-22 08:58:00 | 3115.19000 | 3115.97000 | 3114.61000 | 3114.83000 | 90.2840 | 281245.3700 | 3115.12011 2014-04-22 08:59:00 | 3115.20000 | 3115.99000 | 3114.76000 | 3114.90000 | 19.7010 | 61372.0000 | 3115.17001 2014-04-22 09:00:00 | 3114.52000 | 3117.01000 | 3112.60000 | 3117.01000 | 92.9029 | 289266.9700 | 3113.65009 2014-04-22 09:01:00 | 3117.04000 | 3117.64000 | 3115.00000 | 3115.10000 | 52.8391 | 164650.2300 | 3116.06998 2014-04-22 09:02:00 | 3114.98000 | 3114.98000 | 3113.00000 | 3113.53000 | 56.1730 | 174924.3900 | 3114.03005 2014-04-22 09:03:00 | 3113.30000 | 3114.60000 | 3112.60000 | 3113.17000 | 21.1370 | 65809.9700 | 3113.49998 2014-04-22 09:04:00 | 3113.04000 | 3113.17000 | 3112.60000 | 3113.17000 | 34.6420 | 107831.4600 | 3112.74002 2014-04-22 09:05:00 | 3114.00000 | 3115.90000 | 3112.61000 | 3115.90000 | 78.0069 | 242961.1600 | 3114.60992 2014-04-22 09:06:00 | 3114.03000 | 3116.00000 | 3114.03000 | 3115.94000 | 19.4610 | 60623.0500 | 3115.10001 2014-04-22 09:07:00 | 3115.77000 | 3115.97000 | 3114.82000 | 3115.14000 | 96.3760 | 300255.6600 | 3115.45988 2014-04-22 09:08:00 | 3115.69000 | 3115.88000 | 3114.56000 | 3114.74000 | 32.0870 | 99958.8600 | 3115.23997 2014-04-22 09:09:00 | 3114.86000 | 3115.38000 | 3114.36000 | 3114.36000 | 21.1270 | 65799.9900 | 3114.49998 2014-04-22 09:10:00 | 3115.14000 | 3115.44000 | 3114.00000 | 3114.00000 | 19.7050 | 61381.3800 | 3115.02003 2014-04-22 09:11:00 | 3113.92000 | 3115.10000 | 3113.60000 | 3114.02000 | 46.5700 | 145025.4600 | 3114.14000 2014-04-22 09:12:00 | 3114.04000 | 3114.04000 | 3113.00000 | 3113.00000 | 17.0830 | 53183.1500 | 3113.22002 2014-04-22 09:13:00 | 3113.37000 | 3115.00000 | 3113.37000 | 3115.00000 | 10.0630 | 31338.7700 | 3114.26001 2014-04-22 09:14:00 | 3115.04000 | 3115.47000 | 3113.78000 | 3113.96000 | 33.0810 | 103036.1900 | 3114.66001 2014-04-22 09:15:00 | 3114.10000 | 3114.66000 | 3112.90000 | 3112.90000 | 81.6290 | 254200.1400 | 3114.08997 2014-04-22 09:16:00 | 3112.87000 | 3114.31000 | 3108.00000 | 3112.70000 | 96.2679 | 299663.5700 | 3112.80993 2014-04-22 09:17:00 | 3110.65000 | 3111.79000 | 3109.08000 | 3111.29000 | 50.8760 | 158244.8000 | 3110.39994 2014-04-22 09:18:00 | 3111.30000 | 3113.10000 | 3109.31000 | 3111.47000 | 68.1570 | 212051.4200 | 3111.21993 2014-04-22 09:19:00 | 3111.94000 | 3111.94000 | 3109.34000 | 3110.32000 | 56.2950 | 175093.1800 | 3110.27991 2014-04-22 09:20:00 | 3111.00000 | 3111.00000 | 3109.28000 | 3110.80000 | 46.8291 | 145651.4900 | 3110.27999 2014-04-22 09:21:00 | 3109.93000 | 3110.89000 | 3109.32000 | 3109.49000 | 72.8410 | 226542.1600 | 3110.09002 2014-04-22 09:22:00 | 3109.98000 | 3110.00000 | 3109.00000 | 3110.00000 | 18.8500 | 58614.2800 | 3109.51000 2014-04-22 09:23:00 | 3109.19000 | 3110.94000 | 3108.59000 | 3110.93000 | 46.1729 | 143561.3600 | 3109.21004 2014-04-22 09:24:00 | 3109.21000 | 3110.97000 | 3109.21000 | 3109.42000 | 80.1160 | 249169.6500 | 3110.10990 2014-04-22 09:25:00 | 3110.72000 | 3110.84000 | 3109.47000 | 3110.21000 | 55.7871 | 173515.0500 | 3110.30995 2014-04-22 09:26:00 | 3110.48000 | 3110.91000 | 3108.22000 | 3109.20000 | 59.0431 | 183613.9700 | 3109.83006 2014-04-22 09:27:00 | 3109.75000 | 3110.79000 | 3109.08000 | 3110.00000 | 28.5430 | 88765.1000 | 3109.87003 2014-04-22 09:28:00 | 3110.04000 | 3111.00000 | 3110.04000 | 3111.00000 | 33.9360 | 105571.2300 | 3110.88996 2014-04-22 09:29:00 | 3114.97000 | 3114.97000 | 3111.29000 | 3113.95000 | 67.7420 | 210880.3200 | 3112.99004 2014-04-22 09:30:00 | 3111.90000 | 3111.90000 | 3108.00000 | 3109.10000 | 36.0069 | 111954.2300 | 3109.23996 2014-04-22 09:31:00 | 3109.68000 | 3109.73000 | 3106.10000 | 3108.45000 | 36.4550 | 113320.0600 | 3108.48994 2014-04-22 09:32:00 | 3109.97000 | 3109.98000 | 3106.10000 | 3109.60000 | 124.6401 | 387433.7400 | 3108.42000 2014-04-22 09:33:00 | 3107.33000 | 3109.87000 | 3107.00000 | 3108.79000 | 37.3119 | 115996.4800 | 3108.83002 2014-04-22 09:34:00 | 3109.06000 | 3109.53000 | 3108.20000 | 3108.20000 | 24.2860 | 75508.4700 | 3109.13997 2014-04-22 09:35:00 | 3108.66000 | 3109.86000 | 3108.53000 | 3108.53000 | 42.3350 | 131624.4500 | 3109.11993 2014-04-22 09:36:00 | 3109.57000 | 3110.00000 | 3108.59000 | 3108.62000 | 30.0650 | 93485.8900 | 3109.45995 2014-04-22 09:37:00 | 3109.32000 | 3110.00000 | 3108.55000 | 3109.00000 | 86.9761 | 270465.1600 | 3109.64989 2014-04-22 09:38:00 | 3108.02000 | 3108.02000 | 3106.58000 | 3106.58000 | 26.6250 | 82732.6400 | 3107.32996 2014-04-22 09:39:00 | 3106.31000 | 3109.47000 | 3106.30000 | 3106.43000 | 109.1510 | 339229.2300 | 3107.89003 2014-04-22 09:40:00 | 3109.00000 | 3110.00000 | 3106.80000 | 3110.00000 | 113.9932 | 354337.4800 | 3108.41012 2014-04-22 09:41:00 | 3108.29000 | 3110.00000 | 3108.20000 | 3109.82000 | 72.5889 | 225691.2500 | 3109.16997 2014-04-22 09:42:00 | 3110.00000 | 3113.77000 | 3109.99000 | 3111.19000 | 86.2691 | 268369.4700 | 3110.83998 2014-04-22 09:43:00 | 3110.98000 | 3111.77000 | 3110.00000 | 3110.97000 | 18.4300 | 57335.9300 | 3111.01000 2014-04-22 09:44:00 | 3110.00000 | 3111.75000 | 3109.62000 | 3109.86000 | 32.1860 | 100108.6500 | 3110.31996 2014-04-22 09:45:00 | 3109.96000 | 3113.00000 | 3105.00000 | 3105.31000 | 166.8639 | 518397.7000 | 3106.71021 2014-04-22 09:46:00 | 3105.00000 | 3105.91000 | 3099.00000 | 3099.00000 | 211.8519 | 657058.6800 | 3101.50013 2014-04-22 09:47:00 | 3099.00000 | 3100.00000 | 3095.11000 | 3097.12000 | 100.7491 | 312187.0600 | 3098.65997 2014-04-22 09:48:00 | 3097.12000 | 3102.89000 | 3096.00000 | 3102.19000 | 108.9480 | 337800.7800 | 3100.56993 2014-04-22 09:49:00 | 3102.76000 | 3103.77000 | 3098.01000 | 3102.76000 | 28.3670 | 87980.7100 | 3101.51997 2014-04-22 09:50:00 | 3102.67000 | 3102.67000 | 3098.93000 | 3099.00000 | 81.5341 | 252827.5400 | 3100.88011 2014-04-22 09:51:00 | 3099.00000 | 3099.79000 | 3095.10000 | 3096.85000 | 77.0890 | 238779.4200 | 3097.44998 2014-04-22 09:52:00 | 3096.85000 | 3099.80000 | 3091.10000 | 3095.00000 | 108.2859 | 335389.4700 | 3097.25986 2014-04-22 09:53:00 | 3098.26000 | 3100.12000 | 3095.43000 | 3100.12000 | 98.9961 | 306753.1800 | 3098.63987 2014-04-22 09:54:00 | 3100.12000 | 3103.67000 | 3099.91000 | 3102.27000 | 87.9020 | 272619.2900 | 3101.40006 2014-04-22 09:55:00 | 3101.62000 | 3102.92000 | 3099.86000 | 3099.86000 | 56.7500 | 176011.8700 | 3101.53000 2014-04-22 09:56:00 | 3100.51000 | 3102.57000 | 3100.48000 | 3100.81000 | 55.8961 | 173327.5600 | 3100.88993 2014-04-22 09:57:00 | 3100.51000 | 3102.90000 | 3100.51000 | 3102.00000 | 49.9330 | 154892.7000 | 3102.01005 2014-04-22 09:58:00 | 3102.00000 | 3102.00000 | 3095.59000 | 3095.59000 | 61.9761 | 192048.9700 | 3098.75992 2014-04-22 09:59:00 | 3095.13000 | 3100.00000 | 3091.50000 | 3093.14000 | 123.1778 | 380998.9200 | 3093.07991 2014-04-22 10:00:00 | 3093.17000 | 3093.17000 | 3090.02000 | 3091.02000 | 21.7650 | 67282.1200 | 3091.29996 2014-04-22 10:01:00 | 3092.54000 | 3099.10000 | 3090.98000 | 3096.85000 | 130.1911 | 402794.4100 | 3093.87005 2014-04-22 10:02:00 | 3095.04000 | 3096.00000 | 3092.98000 | 3095.04000 | 46.3680 | 143486.5600 | 3094.51997 2014-04-22 10:03:00 | 3094.09000 | 3095.00000 | 3092.10000 | 3094.00000 | 92.8730 | 287300.8200 | 3093.48009 2014-04-22 10:04:00 | 3094.00000 | 3095.00000 | 3093.98000 | 3094.49000 | 34.2860 | 106085.0400 | 3094.11996 2014-04-22 10:05:00 | 3094.47000 | 3101.43000 | 3094.35000 | 3101.43000 | 72.9940 | 226020.1300 | 3096.42009 2014-04-22 10:06:00 | 3100.45000 | 3107.91000 | 3100.00000 | 3105.00000 | 145.0611 | 450255.2600 | 3103.90005 2014-04-22 10:07:00 | 3104.74000 | 3104.74000 | 3095.20000 | 3100.43000 | 114.0161 | 353576.4800 | 3101.10986 2014-04-22 10:08:00 | 3100.66000 | 3103.63000 | 3100.00000 | 3103.63000 | 46.5330 | 144307.1900 | 3101.18004 2014-04-22 10:09:00 | 3103.00000 | 3104.96000 | 3102.00000 | 3103.80000 | 39.9720 | 124043.3800 | 3103.26003 2014-04-22 10:10:00 | 3103.80000 | 3109.50000 | 3103.00000 | 3109.50000 | 66.2971 | 205884.9500 | 3105.48994 2014-04-22 10:11:00 | 3109.50000 | 3116.12000 | 3106.62000 | 3111.86000 | 126.8009 | 394414.0600 | 3110.50003 2014-04-22 10:12:00 | 3111.60000 | 3111.74000 | 3107.84000 | 3108.07000 | 54.1320 | 168291.9200 | 3108.92003 2014-04-22 10:13:00 | 3107.95000 | 3107.95000 | 3105.00000 | 3105.00000 | 61.2580 | 190311.9700 | 3106.72996 2014-04-22 10:14:00 | 3105.96000 | 3111.00000 | 3105.95000 | 3108.93000 | 69.4301 | 215826.9200 | 3108.55000 2014-04-22 10:15:00 | 3109.00000 | 3110.52000 | 3105.06000 | 3105.34000 | 63.7219 | 198009.5500 | 3107.40004 2014-04-22 10:16:00 | 3105.68000 | 3106.06000 | 3103.11000 | 3104.10000 | 27.6170 | 85719.3800 | 3103.85997 2014-04-22 10:17:00 | 3104.75000 | 3107.51000 | 3104.75000 | 3107.39000 | 43.3630 | 134690.6100 | 3106.12004 2014-04-22 10:18:00 | 3107.36000 | 3107.36000 | 3104.57000 | 3104.90000 | 69.2940 | 215181.4900 | 3105.34009 2014-04-22 10:19:00 | 3104.78000 | 3110.70000 | 3103.47000 | 3110.03000 | 94.8731 | 294771.7500 | 3107.01010 2014-04-22 10:20:00 | 3110.09000 | 3111.00000 | 3106.24000 | 3107.00000 | 53.8840 | 167463.9200 | 3107.86007 2014-04-22 10:21:00 | 3106.91000 | 3109.00000 | 3106.45000 | 3108.77000 | 67.5810 | 210020.1500 | 3107.68002 2014-04-22 10:22:00 | 3108.57000 | 3111.00000 | 3108.57000 | 3110.00000 | 23.1680 | 72048.6700 | 3109.83998 2014-04-22 10:23:00 | 3108.83000 | 3111.63000 | 3108.01000 | 3111.60000 | 73.2249 | 227719.9300 | 3109.87012 2014-04-22 10:24:00 | 3111.25000 | 3111.94000 | 3108.13000 | 3109.66000 | 71.1080 | 221174.3800 | 3110.39995 2014-04-22 10:25:00 | 3109.66000 | 3113.97000 | 3109.66000 | 3112.46000 | 63.0459 | 196153.5700 | 3111.27992 2014-04-22 10:26:00 | 3114.06000 | 3119.00000 | 3112.46000 | 3116.75000 | 86.4269 | 269259.4300 | 3115.45991 2014-04-22 10:27:00 | 3117.98000 | 3117.98000 | 3114.24000 | 3116.55000 | 64.7000 | 201583.1000 | 3115.66000 2014-04-22 10:28:00 | 3116.93000 | 3118.95000 | 3116.90000 | 3117.89000 | 86.4810 | 269653.6900 | 3118.07003 2014-04-22 10:29:00 | 3115.86000 | 3118.15000 | 3115.00000 | 3115.00000 | 37.0800 | 115559.3800 | 3116.49000 2014-04-22 10:30:00 | 3115.00000 | 3115.00000 | 3110.22000 | 3114.44000 | 72.1070 | 224459.0300 | 3112.85993 2014-04-22 10:31:00 | 3113.08000 | 3117.00000 | 3113.08000 | 3116.32000 | 39.9361 | 124360.8700 | 3113.99995 2014-04-22 10:32:00 | 3117.90000 | 3122.00000 | 3116.41000 | 3120.36000 | 76.1859 | 237591.9200 | 3118.57990 2014-04-22 10:33:00 | 3120.15000 | 3120.38000 | 3115.01000 | 3118.97000 | 65.8799 | 205382.6700 | 3117.53000 2014-04-22 10:34:00 | 3118.97000 | 3118.97000 | 3114.37000 | 3116.76000 | 68.1341 | 212335.0800 | 3116.43009 2014-04-22 10:35:00 | 3115.06000 | 3119.88000 | 3115.06000 | 3119.88000 | 100.3770 | 313017.7300 | 3118.41990 2014-04-22 10:36:00 | 3119.88000 | 3119.88000 | 3118.58000 | 3118.58000 | 6.0980 | 19019.8300 | 3119.03000 2014-04-22 10:37:00 | 3118.58000 | 3119.88000 | 3118.58000 | 3119.82000 | 30.7060 | 95781.2500 | 3119.29996 2014-04-22 10:38:00 | 3119.87000 | 3120.00000 | 3116.15000 | 3116.15000 | 73.4601 | 229061.0400 | 3118.17000 2014-04-22 10:39:00 | 3116.05000 | 3120.00000 | 3115.00000 | 3120.00000 | 83.2981 | 259595.9100 | 3116.46995 2014-04-22 10:40:00 | 3119.83000 | 3121.09000 | 3116.38000 | 3119.97000 | 56.3469 | 175747.1900 | 3119.01994 2014-04-22 10:41:00 | 3119.30000 | 3120.08000 | 3117.65000 | 3117.96000 | 36.3450 | 113341.5900 | 3118.48994 2014-04-22 10:42:00 | 3118.02000 | 3119.41000 | 3116.00000 | 3116.00000 | 4.3330 | 13510.5600 | 3118.06000 2014-04-22 10:43:00 | 3117.40000 | 3118.15000 | 3115.96000 | 3117.34000 | 13.3320 | 41561.6600 | 3117.44001 2014-04-22 10:44:00 | 3116.35000 | 3116.35000 | 3111.08000 | 3111.08000 | 63.5650 | 197881.0900 | 3113.04990 2014-04-22 10:45:00 | 3111.06000 | 3114.90000 | 3111.06000 | 3112.19000 | 55.9040 | 174059.2600 | 3113.54007 2014-04-22 10:46:00 | 3112.22000 | 3117.75000 | 3112.22000 | 3116.48000 | 56.1320 | 174911.1100 | 3116.07004 2014-04-22 10:47:00 | 3117.16000 | 3117.16000 | 3112.10000 | 3113.32000 | 116.4731 | 362685.7100 | 3113.90012 2014-04-22 10:48:00 | 3114.00000 | 3116.04000 | 3113.76000 | 3115.06000 | 68.2171 | 212494.7500 | 3114.97994 2014-04-22 10:49:00 | 3114.76000 | 3117.93000 | 3113.58000 | 3113.58000 | 61.8681 | 192773.5000 | 3115.87996 2014-04-22 10:50:00 | 3115.03000 | 3115.98000 | 3113.81000 | 3114.00000 | 57.7680 | 179932.2100 | 3114.73996 2014-04-22 10:51:00 | 3114.00000 | 3115.00000 | 3112.77000 | 3113.03000 | 23.0340 | 71718.3400 | 3113.59003 2014-04-22 10:52:00 | 3113.19000 | 3115.00000 | 3113.00000 | 3113.50000 | 36.3540 | 113202.1400 | 3113.88005 2014-04-22 10:53:00 | 3114.71000 | 3114.90000 | 3113.00000 | 3113.06000 | 19.2900 | 60061.9700 | 3113.63000 2014-04-22 10:54:00 | 3113.66000 | 3113.66000 | 3112.77000 | 3112.79000 | 8.8530 | 27561.2900 | 3113.22001 2014-04-22 10:55:00 | 3113.58000 | 3113.99000 | 3112.91000 | 3113.00000 | 37.4670 | 116634.8700 | 3112.99996 2014-04-22 10:56:00 | 3112.79000 | 3113.00000 | 3109.79000 | 3109.79000 | 61.0919 | 190073.4800 | 3111.27004 2014-04-22 10:57:00 | 3109.79000 | 3109.79000 | 3108.22000 | 3108.22000 | 21.0700 | 65512.0900 | 3109.26000 2014-04-22 10:58:00 | 3108.70000 | 3111.90000 | 3108.40000 | 3111.19000 | 53.1611 | 165328.2200 | 3109.95002 2014-04-22 10:59:00 | 3111.60000 | 3111.65000 | 3110.40000 | 3110.40000 | 11.4630 | 35663.5700 | 3111.19001 2014-04-22 11:00:00 | 3110.01000 | 3111.00000 | 3108.28000 | 3108.97000 | 52.0790 | 161920.5100 | 3109.12998 2014-04-22 11:01:00 | 3109.62000 | 3109.99000 | 3108.77000 | 3109.70000 | 24.1860 | 75205.4400 | 3109.45997 2014-04-22 11:02:00 | 3109.92000 | 3110.00000 | 3108.86000 | 3110.00000 | 61.9330 | 192587.6200 | 3109.61006 2014-04-22 11:03:00 | 3110.00000 | 3110.80000 | 3109.45000 | 3110.62000 | 18.7840 | 58417.0200 | 3109.94002 2014-04-22 11:04:00 | 3110.61000 | 3112.95000 | 3110.13000 | 3112.23000 | 54.7819 | 170455.5900 | 3111.53003 2014-04-22 11:05:00 | 3112.54000 | 3116.35000 | 3111.85000 | 3114.07000 | 60.1829 | 187428.3000 | 3114.31006 2014-04-22 11:06:00 | 3114.04000 | 3116.93000 | 3114.00000 | 3114.94000 | 58.2520 | 181488.7100 | 3115.58004 2014-04-22 11:07:00 | 3116.45000 | 3116.72000 | 3113.02000 | 3115.08000 | 86.7410 | 270257.1000 | 3115.68003 2014-04-22 11:08:00 | 3115.12000 | 3115.56000 | 3110.71000 | 3114.11000 | 46.9889 | 146355.5000 | 3114.67998 2014-04-22 11:09:00 | 3113.34000 | 3116.58000 | 3111.04000 | 3114.11000 | 70.7579 | 220306.1300 | 3113.51995 2014-04-22 11:10:00 | 3114.29000 | 3115.70000 | 3112.97000 | 3114.49000 | 51.1571 | 159334.8200 | 3114.61995 2014-04-22 11:11:00 | 3114.92000 | 3114.98000 | 3111.11000 | 3112.00000 | 72.6320 | 226126.6700 | 3113.32005 2014-04-22 11:12:00 | 3113.43000 | 3113.43000 | 3111.00000 | 3112.97000 | 44.1780 | 137501.0300 | 3112.42997 2014-04-22 11:13:00 | 3111.95000 | 3113.45000 | 3111.00000 | 3111.00000 | 44.5779 | 138727.8700 | 3112.02997 2014-04-22 11:14:00 | 3111.00000 | 3111.59000 | 3109.96000 | 3110.38000 | 47.4911 | 147712.3800 | 3110.32002 2014-04-22 11:15:00 | 3110.11000 | 3111.68000 | 3110.00000 | 3110.94000 | 43.7060 | 135955.8200 | 3110.68994 2014-04-22 11:16:00 | 3110.98000 | 3112.00000 | 3110.98000 | 3112.00000 | 21.4710 | 66802.4100 | 3111.29001 2014-04-22 11:17:00 | 3111.50000 | 3111.50000 | 3109.61000 | 3111.00000 | 18.8220 | 58542.5200 | 3110.32001 2014-04-22 11:18:00 | 3111.07000 | 3111.56000 | 3109.53000 | 3110.00000 | 23.8260 | 74115.8900 | 3110.70997 2014-04-22 11:19:00 | 3110.00000 | 3110.85000 | 3109.49000 | 3109.50000 | 33.6750 | 104743.1000 | 3110.41005 2014-04-22 11:20:00 | 3109.50000 | 3109.95000 | 3108.79000 | 3109.66000 | 67.5209 | 209940.7200 | 3109.27002 2014-04-22 11:21:00 | 3109.59000 | 3109.74000 | 3106.31000 | 3107.87000 | 84.1141 | 261377.0900 | 3107.41011 2014-04-22 11:22:00 | 3108.99000 | 3109.47000 | 3106.43000 | 3108.09000 | 97.4750 | 302930.0200 | 3107.76984 2014-04-22 11:23:00 | 3108.79000 | 3108.97000 | 3107.25000 | 3107.34000 | 20.1890 | 62747.0300 | 3107.97999 2014-04-22 11:24:00 | 3107.32000 | 3108.86000 | 3106.72000 | 3107.80000 | 100.0540 | 310960.9800 | 3107.93013 2014-04-22 11:25:00 | 3108.12000 | 3108.90000 | 3107.37000 | 3108.90000 | 64.1470 | 199370.2100 | 3108.01994 2014-04-22 11:26:00 | 3108.90000 | 3109.00000 | 3106.63000 | 3108.97000 | 77.0240 | 239405.1500 | 3108.19010 2014-04-22 11:27:00 | 3107.45000 | 3109.00000 | 3107.15000 | 3109.00000 | 89.2361 | 277327.8000 | 3107.79989 2014-04-22 11:28:00 | 3109.89000 | 3109.90000 | 3109.00000 | 3109.12000 | 6.4310 | 19996.3800 | 3109.37000 2014-04-22 11:29:00 | 3109.88000 | 3111.56000 | 3108.12000 | 3109.79000 | 71.3731 | 221949.6100 | 3109.71007 2014-04-22 11:30:00 | 3109.79000 | 3111.91000 | 3108.14000 | 3110.00000 | 44.2810 | 137713.9100 | 3110.00001 2014-04-22 11:31:00 | 3110.98000 | 3111.84000 | 3110.15000 | 3110.15000 | 40.5630 | 126203.1100 | 3111.29004 2014-04-22 11:32:00 | 3110.25000 | 3111.93000 | 3110.25000 | 3111.33000 | 56.4960 | 175773.7500 | 3111.25993 2014-04-22 11:33:00 | 3111.89000 | 3115.18000 | 3111.79000 | 3115.16000 | 42.4409 | 132108.8900 | 3112.77001 2014-04-22 11:34:00 | 3115.60000 | 3115.94000 | 3112.09000 | 3114.21000 | 56.9041 | 177203.2300 | 3114.07007 2014-04-22 11:35:00 | 3114.19000 | 3115.96000 | 3113.22000 | 3115.91000 | 35.8080 | 111553.7600 | 3115.32998 2014-04-22 11:36:00 | 3115.19000 | 3120.00000 | 3113.39000 | 3115.39000 | 67.5109 | 210335.0900 | 3115.57002 2014-04-22 11:37:00 | 3115.36000 | 3117.91000 | 3113.24000 | 3116.01000 | 68.7591 | 214253.2600 | 3115.99998 2014-04-22 11:38:00 | 3115.98000 | 3118.03000 | 3115.17000 | 3116.22000 | 49.8349 | 155341.4700 | 3117.11992 2014-04-22 11:39:00 | 3116.22000 | 3118.34000 | 3113.31000 | 3117.69000 | 63.0860 | 196608.7900 | 3116.51992 2014-04-22 11:40:00 | 3118.00000 | 3118.37000 | 3115.28000 | 3116.69000 | 59.5240 | 185492.3100 | 3116.26008 2014-04-22 11:41:00 | 3115.34000 | 3117.13000 | 3115.28000 | 3116.98000 | 59.5809 | 185682.8100 | 3116.48002 2014-04-22 11:42:00 | 3115.67000 | 3117.09000 | 3115.00000 | 3115.10000 | 59.1231 | 184222.8000 | 3115.92006 2014-04-22 11:43:00 | 3115.85000 | 3116.64000 | 3113.49000 | 3116.06000 | 69.6759 | 217046.7000 | 3115.08991 2014-04-22 11:44:00 | 3116.57000 | 3116.60000 | 3114.13000 | 3116.00000 | 53.2349 | 165865.6300 | 3115.72991 2014-04-22 11:45:00 | 3115.15000 | 3115.15000 | 3113.16000 | 3114.89000 | 7.2400 | 22550.7200 | 3114.74000 2014-04-22 11:46:00 | 3114.89000 | 3116.58000 | 3113.14000 | 3115.22000 | 21.3690 | 66576.2000 | 3115.54999 2014-04-22 11:47:00 | 3115.31000 | 3116.03000 | 3115.20000 | 3116.03000 | 15.7350 | 49029.1800 | 3115.92997 2014-04-22 11:48:00 | 3116.63000 | 3117.28000 | 3115.83000 | 3117.28000 | 6.4070 | 19969.2700 | 3116.78999 2014-04-22 11:49:00 | 3117.26000 | 3119.00000 | 3117.00000 | 3118.87000 | 14.5850 | 45481.8400 | 3118.39998 2014-04-22 11:50:00 | 3119.00000 | 3119.34000 | 3117.17000 | 3117.40000 | 64.3900 | 200798.7900 | 3118.48000 2014-04-22 11:51:00 | 3117.40000 | 3118.00000 | 3117.00000 | 3118.00000 | 9.1330 | 28468.7200 | 3117.13001 2014-04-22 11:52:00 | 3118.00000 | 3119.30000 | 3118.00000 | 3118.46000 | 13.6870 | 42682.5900 | 3118.47999 2014-04-22 11:53:00 | 3118.04000 | 3121.00000 | 3118.02000 | 3119.30000 | 31.3710 | 97853.2900 | 3119.23001 2014-04-22 11:54:00 | 3119.32000 | 3122.00000 | 3118.63000 | 3119.32000 | 51.5050 | 160701.2000 | 3120.10992 2014-04-22 11:55:00 | 3119.27000 | 3120.02000 | 3118.70000 | 3119.00000 | 31.2260 | 97398.6000 | 3119.14996 2014-04-22 11:56:00 | 3118.60000 | 3118.99000 | 3116.15000 | 3117.95000 | 37.0560 | 115507.1000 | 3117.09995 2014-04-22 11:57:00 | 3117.94000 | 3117.94000 | 3114.09000 | 3114.96000 | 72.9989 | 227483.5700 | 3116.25997 2014-04-22 11:58:00 | 3114.03000 | 3118.26000 | 3112.10000 | 3115.61000 | 58.0360 | 180780.9500 | 3114.97993 2014-04-22 11:59:00 | 3115.58000 | 3115.58000 | 3114.31000 | 3114.50000 | 22.2570 | 69322.6200 | 3114.63998 2014-04-22 12:00:00 | 3114.51000 | 3115.00000 | 3111.00000 | 3111.39000 | 90.1330 | 280582.3700 | 3112.98009 2014-04-22 12:01:00 | 3113.21000 | 3113.21000 | 3110.00000 | 3111.65000 | 54.8880 | 170801.0100 | 3111.80996 2014-04-22 12:02:00 | 3111.32000 | 3112.95000 | 3111.06000 | 3111.21000 | 83.1661 | 258817.0800 | 3112.04990 2014-04-22 12:03:00 | 3110.06000 | 3111.39000 | 3107.34000 | 3108.67000 | 96.9100 | 301338.7300 | 3109.47000 2014-04-22 12:04:00 | 3108.18000 | 3113.00000 | 3108.14000 | 3111.12000 | 176.0618 | 547499.3600 | 3109.70010 2014-04-22 12:05:00 | 3110.43000 | 3111.52000 | 3108.55000 | 3108.83000 | 92.1199 | 286457.7700 | 3109.62000 2014-04-22 12:06:00 | 3109.58000 | 3111.75000 | 3109.38000 | 3111.31000 | 39.0160 | 121366.1800 | 3110.67995 2014-04-22 12:07:00 | 3110.09000 | 3113.00000 | 3110.08000 | 3111.10000 | 90.4420 | 281393.0700 | 3111.31006 2014-04-22 12:08:00 | 3111.98000 | 3112.00000 | 3111.00000 | 3112.00000 | 4.9610 | 15435.9000 | 3111.45000 2014-04-22 12:09:00 | 3111.81000 | 3112.69000 | 3111.00000 | 3111.02000 | 12.6160 | 39260.3500 | 3111.94998 2014-04-22 12:10:00 | 3111.00000 | 3111.98000 | 3111.00000 | 3111.00000 | 2.6070 | 8111.2700 | 3111.34000 2014-04-22 12:11:00 | 3111.03000 | 3111.03000 | 3108.65000 | 3108.65000 | 39.9170 | 124118.0700 | 3109.39996 2014-04-22 12:12:00 | 3108.39000 | 3110.00000 | 3108.11000 | 3108.33000 | 141.6762 | 440466.9100 | 3108.96983 2014-04-22 12:13:00 | 3109.22000 | 3109.63000 | 3106.00000 | 3107.00000 | 83.1430 | 258383.5300 | 3107.70008 2014-04-22 12:14:00 | 3107.77000 | 3109.99000 | 3106.00000 | 3106.00000 | 61.5730 | 191348.1000 | 3107.66006 2014-04-22 12:15:00 | 3103.32000 | 3105.62000 | 3100.01000 | 3101.76000 | 117.7929 | 365532.5600 | 3103.18011 2014-04-22 12:16:00 | 3102.63000 | 3104.63000 | 3093.00000 | 3096.10000 | 131.5379 | 407892.4000 | 3100.94991 2014-04-22 12:17:00 | 3099.96000 | 3100.06000 | 3093.56000 | 3099.61000 | 93.4169 | 289414.8800 | 3098.09991 2014-04-22 12:18:00 | 3099.61000 | 3104.98000 | 3099.61000 | 3103.98000 | 89.3141 | 277119.3300 | 3102.75012 2014-04-22 12:19:00 | 3104.65000 | 3106.02000 | 3102.40000 | 3103.82000 | 55.3830 | 171947.5500 | 3104.70005 2014-04-22 12:20:00 | 3101.85000 | 3105.35000 | 3101.50000 | 3104.40000 | 45.7731 | 142084.1700 | 3104.10005 2014-04-22 12:21:00 | 3104.31000 | 3105.00000 | 3101.04000 | 3101.56000 | 28.1640 | 87427.9200 | 3104.24004 2014-04-22 12:22:00 | 3102.95000 | 3104.00000 | 3101.63000 | 3101.63000 | 40.1750 | 124671.8000 | 3103.22006 2014-04-22 12:23:00 | 3103.01000 | 3104.00000 | 3101.63000 | 3103.47000 | 79.1880 | 245718.0200 | 3102.96995 2014-04-22 12:24:00 | 3103.04000 | 3105.00000 | 3101.63000 | 3104.26000 | 147.1901 | 456863.3600 | 3103.90000 2014-04-22 12:25:00 | 3104.29000 | 3107.98000 | 3103.63000 | 3105.00000 | 100.4451 | 311958.2400 | 3105.75984 2014-04-22 12:26:00 | 3106.67000 | 3108.01000 | 3103.02000 | 3105.00000 | 160.4039 | 498214.6400 | 3106.00020 2014-04-22 12:27:00 | 3106.66000 | 3108.66000 | 3106.00000 | 3108.66000 | 97.5821 | 303174.9300 | 3106.87007 2014-04-22 12:28:00 | 3108.68000 | 3112.61000 | 3105.98000 | 3105.98000 | 123.8411 | 384893.1700 | 3107.96004 2014-04-22 12:29:00 | 3105.90000 | 3107.96000 | 3105.90000 | 3107.05000 | 116.3631 | 361530.9500 | 3106.92012 2014-04-22 12:30:00 | 3106.98000 | 3107.75000 | 3105.01000 | 3106.00000 | 67.3851 | 209319.5400 | 3106.31989 2014-04-22 12:31:00 | 3105.86000 | 3107.06000 | 3105.00000 | 3105.00000 | 58.1790 | 180701.0800 | 3105.94998 2014-04-22 12:32:00 | 3105.00000 | 3105.02000 | 3103.22000 | 3103.98000 | 11.4550 | 35558.7000 | 3104.20998 2014-04-22 12:33:00 | 3103.83000 | 3109.58000 | 3103.40000 | 3106.81000 | 50.4921 | 156758.6800 | 3104.62003 2014-04-22 12:34:00 | 3107.26000 | 3107.29000 | 3104.06000 | 3104.77000 | 120.4471 | 373997.9100 | 3105.07989 2014-04-22 12:35:00 | 3104.90000 | 3105.97000 | 3104.08000 | 3105.00000 | 107.2152 | 332888.0400 | 3104.85983 2014-04-22 12:36:00 | 3104.49000 | 3106.00000 | 3104.00000 | 3106.00000 | 5.1060 | 15850.0700 | 3104.20999 2014-04-22 12:37:00 | 3105.08000 | 3107.00000 | 3104.32000 | 3106.68000 | 39.9280 | 123986.1700 | 3105.23997 2014-04-22 12:38:00 | 3106.20000 | 3106.65000 | 3104.53000 | 3105.89000 | 22.2910 | 69215.8700 | 3105.10001 2014-04-22 12:39:00 | 3105.89000 | 3109.17000 | 3105.89000 | 3109.17000 | 49.8151 | 154794.3000 | 3107.37992 2014-04-22 12:40:00 | 3108.27000 | 3112.85000 | 3108.03000 | 3112.00000 | 34.1690 | 106288.4500 | 3110.66999 2014-04-22 12:41:00 | 3112.00000 | 3112.68000 | 3105.10000 | 3109.99000 | 66.2950 | 206118.9600 | 3109.11989 2014-04-22 12:42:00 | 3109.17000 | 3110.00000 | 3106.22000 | 3108.56000 | 73.6139 | 228786.9000 | 3107.93009 2014-04-22 12:43:00 | 3109.13000 | 3111.04000 | 3105.44000 | 3107.65000 | 118.3040 | 367620.2700 | 3107.42015 2014-04-22 12:44:00 | 3106.82000 | 3110.99000 | 3105.79000 | 3109.50000 | 128.5521 | 399540.0000 | 3108.00009 2014-04-22 12:45:00 | 3110.79000 | 3110.97000 | 3108.92000 | 3108.93000 | 84.1009 | 261565.6300 | 3110.14002 2014-04-22 12:46:00 | 3108.77000 | 3108.77000 | 3106.24000 | 3107.20000 | 24.9560 | 77542.9300 | 3107.18997 2014-04-22 12:47:00 | 3107.19000 | 3107.87000 | 3103.17000 | 3104.12000 | 99.5900 | 309316.4500 | 3105.90000 2014-04-22 12:48:00 | 3104.00000 | 3107.87000 | 3100.12000 | 3100.28000 | 134.7051 | 418035.7100 | 3103.33979 2014-04-22 12:49:00 | 3103.10000 | 3104.81000 | 3100.00000 | 3102.43000 | 125.4230 | 389038.4800 | 3101.81012 2014-04-22 12:50:00 | 3102.97000 | 3102.97000 | 3100.00000 | 3101.66000 | 48.4209 | 150152.8000 | 3100.99001 2014-04-22 12:51:00 | 3100.21000 | 3105.00000 | 3100.00000 | 3102.03000 | 129.4770 | 401509.4600 | 3101.00987 2014-04-22 12:52:00 | 3104.73000 | 3107.27000 | 3100.12000 | 3105.65000 | 119.3629 | 370594.3700 | 3104.77011 2014-04-22 12:53:00 | 3105.67000 | 3108.00000 | 3104.01000 | 3105.05000 | 43.8740 | 136241.9100 | 3105.30006 2014-04-22 12:54:00 | 3105.05000 | 3106.78000 | 3103.20000 | 3106.14000 | 120.2079 | 373274.4200 | 3105.23992 2014-04-22 12:55:00 | 3106.14000 | 3108.22000 | 3104.00000 | 3108.10000 | 26.0930 | 81076.8200 | 3107.22003 2014-04-22 12:56:00 | 3108.10000 | 3109.16000 | 3105.02000 | 3109.16000 | 78.0589 | 242523.6800 | 3106.92997 2014-04-22 12:57:00 | 3109.18000 | 3111.84000 | 3107.89000 | 3110.66000 | 65.6179 | 204114.3700 | 3110.64996 2014-04-22 12:58:00 | 3110.52000 | 3111.66000 | 3107.56000 | 3109.63000 | 91.1321 | 283426.4000 | 3110.06006 2014-04-22 12:59:00 | 3109.41000 | 3109.62000 | 3107.68000 | 3108.16000 | 99.0020 | 307758.6500 | 3108.61006 2014-04-22 13:00:00 | 3107.79000 | 3109.03000 | 3107.69000 | 3108.88000 | 121.9000 | 378894.3700 | 3108.24000 2014-04-22 13:01:00 | 3108.74000 | 3110.33000 | 3108.74000 | 3109.00000 | 56.9180 | 176990.5000 | 3109.56996 2014-04-22 13:02:00 | 3110.08000 | 3111.64000 | 3109.06000 | 3110.12000 | 138.4452 | 430631.0700 | 3110.47979 2014-04-22 13:03:00 | 3110.00000 | 3111.00000 | 3106.02000 | 3109.98000 | 64.8231 | 201597.1300 | 3109.96006 2014-04-22 13:04:00 | 3108.27000 | 3110.09000 | 3108.27000 | 3109.11000 | 5.2850 | 16432.2700 | 3109.22999 2014-04-22 13:05:00 | 3108.12000 | 3108.90000 | 3107.03000 | 3108.81000 | 102.7690 | 319385.3500 | 3107.79997 2014-04-22 13:06:00 | 3108.01000 | 3108.01000 | 3107.99000 | 3108.00000 | 4.3630 | 13560.2400 | 3108.01000 2014-04-22 13:07:00 | 3108.01000 | 3108.01000 | 3108.00000 | 3108.00000 | 1.8000 | 5594.4100 | 3108.01000 2014-04-22 13:08:00 | 3108.00000 | 3108.01000 | 3107.00000 | 3107.02000 | 5.4230 | 16851.2800 | 3107.37001 2014-04-22 13:09:00 | 3107.00000 | 3107.02000 | 3105.00000 | 3105.96000 | 15.4220 | 47900.3900 | 3105.98001 2014-04-22 13:10:00 | 3105.00000 | 3106.03000 | 3104.00000 | 3105.54000 | 107.6161 | 334161.0100 | 3105.11987 2014-04-22 13:11:00 | 3105.75000 | 3106.03000 | 3105.03000 | 3106.03000 | 79.1791 | 245889.0500 | 3105.47998 2014-04-22 13:12:00 | 3105.20000 | 3106.99000 | 3105.03000 | 3105.27000 | 30.7660 | 95552.8800 | 3105.78996 2014-04-22 13:13:00 | 3105.93000 | 3111.02000 | 3105.53000 | 3108.01000 | 189.4472 | 588650.4600 | 3107.19983 2014-04-22 13:14:00 | 3107.89000 | 3108.55000 | 3106.59000 | 3106.84000 | 95.2370 | 295948.1600 | 3107.48991 2014-04-22 13:15:00 | 3106.84000 | 3111.61000 | 3106.84000 | 3108.86000 | 185.8248 | 577660.3700 | 3108.62969 2014-04-22 13:16:00 | 3108.98000 | 3111.68000 | 3108.01000 | 3110.92000 | 78.5901 | 244400.9500 | 3109.82000 2014-04-22 13:17:00 | 3109.98000 | 3109.98000 | 3108.21000 | 3109.08000 | 12.1690 | 37836.6300 | 3109.26000 2014-04-22 13:18:00 | 3109.10000 | 3111.65000 | 3109.10000 | 3109.18000 | 85.4699 | 265844.7900 | 3110.39000 2014-04-22 13:19:00 | 3109.11000 | 3110.98000 | 3108.20000 | 3110.15000 | 51.2939 | 159499.4700 | 3109.52006 2014-04-22 13:20:00 | 3108.30000 | 3110.62000 | 3107.74000 | 3110.48000 | 66.2131 | 205886.1800 | 3109.45006 2014-04-22 13:21:00 | 3110.48000 | 3112.55000 | 3108.47000 | 3110.82000 | 131.4051 | 408693.6000 | 3110.17979 2014-04-22 13:22:00 | 3110.82000 | 3115.05000 | 3110.80000 | 3115.05000 | 138.5372 | 431348.0700 | 3113.58988 2014-04-22 13:23:00 | 3115.21000 | 3118.00000 | 3115.10000 | 3117.98000 | 38.2090 | 119059.8700 | 3116.01999 2014-04-22 13:24:00 | 3117.12000 | 3117.12000 | 3110.35000 | 3115.19000 | 63.8289 | 198760.0900 | 3113.94998 2014-04-22 13:25:00 | 3115.85000 | 3116.94000 | 3111.70000 | 3112.88000 | 101.2509 | 315321.6100 | 3114.26003 2014-04-22 13:26:00 | 3112.86000 | 3112.88000 | 3110.55000 | 3110.79000 | 46.1500 | 143602.5600 | 3111.65000 2014-04-22 13:27:00 | 3110.55000 | 3112.35000 | 3110.11000 | 3111.08000 | 111.3000 | 346284.4800 | 3111.27000 2014-04-22 13:28:00 | 3110.96000 | 3112.00000 | 3110.58000 | 3111.22000 | 85.7020 | 266635.1100 | 3111.19005 2014-04-22 13:29:00 | 3111.98000 | 3113.00000 | 3111.22000 | 3112.78000 | 22.4940 | 70001.3700 | 3112.00003 2014-04-22 13:30:00 | 3112.01000 | 3112.42000 | 3112.00000 | 3112.42000 | 1.1990 | 3731.7300 | 3112.37000 2014-04-22 13:31:00 | 3112.99000 | 3114.01000 | 3112.75000 | 3113.97000 | 42.2869 | 131650.6700 | 3113.26996 2014-04-22 13:32:00 | 3113.97000 | 3116.18000 | 3113.97000 | 3115.02000 | 25.2170 | 78545.9700 | 3114.79998 2014-04-22 13:33:00 | 3115.02000 | 3115.97000 | 3113.16000 | 3114.35000 | 74.1570 | 230944.1600 | 3114.25993 2014-04-22 13:34:00 | 3115.00000 | 3116.00000 | 3113.00000 | 3114.00000 | 110.7391 | 344847.1000 | 3114.04997 2014-04-22 13:35:00 | 3115.02000 | 3115.02000 | 3112.12000 | 3113.86000 | 47.7811 | 148774.4600 | 3113.67002 2014-04-22 13:36:00 | 3112.22000 | 3114.99000 | 3111.00000 | 3112.00000 | 87.3510 | 271887.7400 | 3112.59003 2014-04-22 13:37:00 | 3112.00000 | 3114.52000 | 3111.00000 | 3111.00000 | 82.4481 | 256611.4700 | 3112.39995 2014-04-22 13:38:00 | 3111.05000 | 3112.00000 | 3108.00000 | 3109.59000 | 161.3721 | 501896.2300 | 3110.18011 2014-04-22 13:39:00 | 3108.10000 | 3109.84000 | 3107.00000 | 3109.14000 | 139.4478 | 433445.5600 | 3108.29990 2014-04-22 13:40:00 | 3109.01000 | 3109.68000 | 3107.30000 | 3109.00000 | 79.1501 | 246026.2700 | 3108.35000 2014-04-22 13:41:00 | 3110.96000 | 3110.98000 | 3108.36000 | 3109.37000 | 70.3971 | 218899.6800 | 3109.49993 2014-04-22 13:42:00 | 3109.35000 | 3111.50000 | 3109.35000 | 3111.50000 | 52.0411 | 161901.3700 | 3111.03002 2014-04-22 13:43:00 | 3111.69000 | 3112.00000 | 3109.38000 | 3109.42000 | 32.2140 | 100238.9200 | 3111.66004 2014-04-22 13:44:00 | 3109.49000 | 3111.00000 | 3108.00000 | 3110.43000 | 93.9610 | 292152.8700 | 3109.30003 2014-04-22 13:45:00 | 3108.80000 | 3110.15000 | 3108.66000 | 3109.60000 | 48.0720 | 149479.3300 | 3109.49003 2014-04-22 13:46:00 | 3109.60000 | 3109.62000 | 3107.00000 | 3109.22000 | 68.2880 | 212234.9600 | 3107.93996 2014-04-22 13:47:00 | 3109.37000 | 3109.70000 | 3109.37000 | 3109.51000 | 7.8800 | 24503.0500 | 3109.52000 2014-04-22 13:48:00 | 3109.42000 | 3109.51000 | 3107.21000 | 3108.68000 | 52.5450 | 163339.3300 | 3108.55992 2014-04-22 13:49:00 | 3108.65000 | 3109.03000 | 3107.56000 | 3108.99000 | 34.7400 | 107985.4200 | 3108.39000 2014-04-22 13:50:00 | 3109.16000 | 3111.55000 | 3109.16000 | 3111.29000 | 85.5120 | 265991.0900 | 3110.57006 2014-04-22 13:51:00 | 3111.49000 | 3112.76000 | 3110.42000 | 3111.00000 | 57.0639 | 177565.8000 | 3111.70007 2014-04-22 13:52:00 | 3111.01000 | 3112.09000 | 3110.01000 | 3112.09000 | 10.6360 | 33090.7500 | 3111.19999 2014-04-22 13:53:00 | 3111.98000 | 3111.98000 | 3109.66000 | 3109.76000 | 4.4840 | 13945.5600 | 3110.07001 2014-04-22 13:54:00 | 3110.00000 | 3111.89000 | 3108.33000 | 3110.00000 | 50.7030 | 157679.6000 | 3109.87005 2014-04-22 13:55:00 | 3109.04000 | 3111.80000 | 3108.49000 | 3110.75000 | 43.3710 | 134902.4900 | 3110.43001 2014-04-22 13:56:00 | 3110.75000 | 3110.91000 | 3108.40000 | 3109.69000 | 64.6851 | 201142.7200 | 3109.56990 2014-04-22 13:57:00 | 3109.66000 | 3111.02000 | 3108.53000 | 3110.24000 | 60.3160 | 187580.8400 | 3109.96992 2014-04-22 13:58:00 | 3110.10000 | 3111.19000 | 3108.58000 | 3108.92000 | 45.0571 | 140118.0100 | 3109.78996 2014-04-22 13:59:00 | 3109.14000 | 3110.55000 | 3108.76000 | 3108.87000 | 69.3029 | 215482.8400 | 3109.29006 2014-04-22 14:00:00 | 3108.70000 | 3109.50000 | 3108.70000 | 3109.50000 | 2.9760 | 9252.5700 | 3109.06000 2014-04-22 14:01:00 | 3109.98000 | 3110.12000 | 3109.02000 | 3110.12000 | 58.2920 | 181280.4700 | 3109.87004 2014-04-22 14:02:00 | 3110.22000 | 3112.00000 | 3110.22000 | 3112.00000 | 50.0711 | 155781.6000 | 3111.21002 2014-04-22 14:03:00 | 3112.00000 | 3114.33000 | 3112.00000 | 3113.90000 | 68.7660 | 214084.2600 | 3113.22991 2014-04-22 14:04:00 | 3113.90000 | 3115.98000 | 3113.00000 | 3113.00000 | 55.6091 | 173196.7100 | 3114.53998 2014-04-22 14:05:00 | 3113.94000 | 3114.95000 | 3112.93000 | 3113.88000 | 123.8682 | 385706.9200 | 3113.84993 2014-04-22 14:06:00 | 3114.32000 | 3115.96000 | 3111.33000 | 3111.33000 | 104.9830 | 326959.0100 | 3114.40010 2014-04-22 14:07:00 | 3112.95000 | 3116.01000 | 3112.02000 | 3113.38000 | 71.4860 | 222567.2700 | 3113.43991 2014-04-22 14:08:00 | 3115.78000 | 3115.80000 | 3112.02000 | 3112.02000 | 78.7530 | 245277.6500 | 3114.52007 2014-04-22 14:09:00 | 3112.60000 | 3113.56000 | 3112.05000 | 3113.14000 | 41.1060 | 127956.0400 | 3112.82995 2014-04-22 14:10:00 | 3112.96000 | 3114.00000 | 3112.88000 | 3112.88000 | 95.9291 | 298658.0200 | 3113.31997 2014-04-22 14:11:00 | 3113.30000 | 3115.66000 | 3112.00000 | 3115.66000 | 119.2361 | 371307.3100 | 3114.04985 2014-04-22 14:12:00 | 3114.78000 | 3114.99000 | 3113.95000 | 3114.90000 | 52.5491 | 163672.5200 | 3114.65998 2014-04-22 14:13:00 | 3114.52000 | 3114.99000 | 3112.00000 | 3113.90000 | 95.2151 | 296448.3800 | 3113.45985 2014-04-22 14:14:00 | 3113.80000 | 3116.00000 | 3113.10000 | 3114.03000 | 20.6610 | 64342.4700 | 3114.20001 2014-04-22 14:15:00 | 3114.06000 | 3115.00000 | 3113.87000 | 3114.90000 | 19.6560 | 61215.4900 | 3114.33997 2014-04-22 14:16:00 | 3114.26000 | 3114.93000 | 3113.80000 | 3113.95000 | 9.1210 | 28405.3600 | 3114.28000 2014-04-22 14:17:00 | 3113.54000 | 3113.95000 | 3112.50000 | 3113.89000 | 100.9130 | 314177.4800 | 3113.35010 2014-04-22 14:18:00 | 3112.90000 | 3113.95000 | 3112.10000 | 3112.86000 | 23.0450 | 71739.1300 | 3112.99996 2014-04-22 14:19:00 | 3112.86000 | 3113.95000 | 3112.00000 | 3113.47000 | 81.9159 | 255002.5500 | 3112.97989 2014-04-22 14:20:00 | 3113.19000 | 3115.00000 | 3112.35000 | 3112.37000 | 27.6990 | 86236.6300 | 3113.34999 2014-04-22 14:21:00 | 3112.37000 | 3112.99000 | 3112.37000 | 3112.69000 | 4.1580 | 12942.8000 | 3112.75000 2014-04-22 14:22:00 | 3112.72000 | 3113.68000 | 3112.72000 | 3113.37000 | 2.2700 | 7067.2600 | 3113.33000 2014-04-22 14:23:00 | 3112.97000 | 3112.97000 | 3112.18000 | 3112.45000 | 21.1490 | 65822.4100 | 3112.31999 2014-04-22 14:24:00 | 3112.08000 | 3113.07000 | 3112.00000 | 3113.05000 | 5.6090 | 17459.0300 | 3112.68000 2014-04-22 14:25:00 | 3113.03000 | 3115.06000 | 3113.03000 | 3115.03000 | 79.3081 | 246979.5900 | 3114.17995 2014-04-22 14:26:00 | 3115.95000 | 3117.03000 | 3113.04000 | 3115.00000 | 53.8890 | 167902.5700 | 3115.70998 2014-04-22 14:27:00 | 3114.78000 | 3114.91000 | 3113.22000 | 3114.15000 | 91.3261 | 284392.1300 | 3114.02988 2014-04-22 14:28:00 | 3114.56000 | 3115.20000 | 3113.59000 | 3114.40000 | 70.8620 | 220687.8100 | 3114.33005 2014-04-22 14:29:00 | 3114.60000 | 3115.60000 | 3114.37000 | 3115.11000 | 7.7360 | 24098.8600 | 3115.15999 2014-04-22 14:30:00 | 3115.31000 | 3117.63000 | 3114.64000 | 3117.42000 | 32.6520 | 101763.9200 | 3116.62002 2014-04-22 14:31:00 | 3116.38000 | 3119.34000 | 3115.98000 | 3118.77000 | 120.1731 | 374652.9400 | 3117.61012 2014-04-22 14:32:00 | 3118.76000 | 3118.93000 | 3118.76000 | 3118.76000 | 36.5530 | 114000.4500 | 3118.77004 2014-04-22 14:33:00 | 3118.78000 | 3119.50000 | 3115.34000 | 3116.41000 | 79.8729 | 249027.0300 | 3117.79008 2014-04-22 14:34:00 | 3116.80000 | 3116.80000 | 3115.74000 | 3115.74000 | 14.8960 | 46416.0600 | 3116.00998 2014-04-22 14:35:00 | 3115.04000 | 3116.80000 | 3113.50000 | 3116.33000 | 111.8780 | 348520.0600 | 3115.17993 2014-04-22 14:36:00 | 3116.58000 | 3117.97000 | 3115.98000 | 3116.90000 | 28.0490 | 87425.6200 | 3116.88999 2014-04-22 14:37:00 | 3116.95000 | 3117.98000 | 3116.39000 | 3117.28000 | 15.0110 | 46792.9900 | 3117.25000 2014-04-22 14:38:00 | 3117.30000 | 3119.99000 | 3117.28000 | 3119.05000 | 32.6440 | 101788.8000 | 3118.15004 2014-04-22 14:39:00 | 3119.77000 | 3125.00000 | 3118.20000 | 3120.85000 | 111.8451 | 349099.7300 | 3121.27982 2014-04-22 14:40:00 | 3121.26000 | 3126.49000 | 3121.26000 | 3125.64000 | 103.2008 | 322420.0600 | 3124.20003 2014-04-22 14:41:00 | 3125.70000 | 3128.99000 | 3123.72000 | 3128.28000 | 86.9909 | 272006.5000 | 3126.84002 2014-04-22 14:42:00 | 3128.60000 | 3130.00000 | 3126.89000 | 3127.35000 | 59.0121 | 184613.3800 | 3128.40004 2014-04-22 14:43:00 | 3129.01000 | 3129.01000 | 3123.82000 | 3125.00000 | 96.5950 | 301949.3200 | 3125.92985 2014-04-22 14:44:00 | 3124.09000 | 3125.10000 | 3121.90000 | 3122.00000 | 40.5280 | 126615.4500 | 3124.14997 2014-04-22 14:45:00 | 3122.91000 | 3123.89000 | 3118.05000 | 3121.00000 | 49.4840 | 154414.3000 | 3120.49006 2014-04-22 14:46:00 | 3121.36000 | 3125.00000 | 3121.36000 | 3124.00000 | 141.1101 | 440689.7500 | 3123.02001 2014-04-22 14:47:00 | 3124.00000 | 3124.00000 | 3120.22000 | 3121.37000 | 38.2469 | 119383.6100 | 3121.38996 2014-04-22 14:48:00 | 3120.63000 | 3121.45000 | 3120.61000 | 3121.45000 | 20.2560 | 63223.8300 | 3121.23997 2014-04-22 14:49:00 | 3121.43000 | 3124.08000 | 3120.11000 | 3120.34000 | 119.2331 | 372309.0400 | 3122.53012 2014-04-22 14:50:00 | 3120.95000 | 3121.49000 | 3118.00000 | 3118.47000 | 98.8620 | 308456.3000 | 3120.07006 2014-04-22 14:51:00 | 3120.05000 | 3120.29000 | 3118.48000 | 3119.59000 | 26.6880 | 83260.1500 | 3119.75998 2014-04-22 14:52:00 | 3119.59000 | 3121.01000 | 3118.14000 | 3119.02000 | 80.2341 | 250301.4000 | 3119.64010 2014-04-22 14:53:00 | 3118.71000 | 3125.03000 | 3118.71000 | 3120.33000 | 116.4632 | 363531.6400 | 3121.43012 2014-04-22 14:54:00 | 3122.68000 | 3126.88000 | 3122.68000 | 3124.00000 | 136.4240 | 426296.3100 | 3124.79017 2014-04-22 14:55:00 | 3124.06000 | 3128.02000 | 3123.07000 | 3123.66000 | 71.3051 | 222878.9900 | 3125.70989 2014-04-22 14:56:00 | 3126.05000 | 3127.62000 | 3125.07000 | 3126.08000 | 109.9849 | 343817.2500 | 3126.03982 2014-04-22 14:57:00 | 3126.06000 | 3126.06000 | 3123.22000 | 3125.43000 | 23.9170 | 74737.5800 | 3124.86998 2014-04-22 14:58:00 | 3125.01000 | 3125.42000 | 3123.28000 | 3124.73000 | 16.4150 | 51290.3500 | 3124.59997 2014-04-22 14:59:00 | 3124.63000 | 3127.00000 | 3123.51000 | 3126.59000 | 19.4070 | 60645.9600 | 3124.94998 2014-04-22 15:00:00 | 3126.80000 | 3126.96000 | 3122.89000 | 3122.89000 | 40.0430 | 125113.2200 | 3124.47004 2014-04-22 15:01:00 | 3123.16000 | 3125.00000 | 3121.44000 | 3122.29000 | 35.0460 | 109462.3500 | 3123.38996 2014-04-22 15:02:00 | 3122.68000 | 3125.04000 | 3121.18000 | 3123.48000 | 35.2920 | 110251.0700 | 3123.97002 2014-04-22 15:03:00 | 3123.48000 | 3125.06000 | 3121.01000 | 3122.87000 | 50.4191 | 157483.9900 | 3123.49999 2014-04-22 15:04:00 | 3122.87000 | 3122.93000 | 3119.97000 | 3120.01000 | 63.1260 | 197020.1200 | 3121.05992 2014-04-22 15:05:00 | 3120.29000 | 3121.40000 | 3118.02000 | 3119.60000 | 53.1510 | 165807.1600 | 3119.55002 2014-04-22 15:06:00 | 3118.20000 | 3119.97000 | 3115.00000 | 3118.60000 | 46.4810 | 144927.8700 | 3118.00002 2014-04-22 15:07:00 | 3118.48000 | 3120.00000 | 3117.60000 | 3117.95000 | 64.2210 | 200283.4500 | 3118.66002 2014-04-22 15:08:00 | 3117.85000 | 3120.00000 | 3114.00000 | 3117.51000 | 69.9610 | 218088.8600 | 3117.29002 2014-04-22 15:09:00 | 3119.36000 | 3120.00000 | 3117.76000 | 3120.00000 | 43.9870 | 137183.9800 | 3118.73996 2014-04-22 15:10:00 | 3120.00000 | 3120.97000 | 3116.00000 | 3116.00000 | 97.1899 | 302960.3800 | 3117.20000 2014-04-22 15:11:00 | 3115.94000 | 3117.00000 | 3115.13000 | 3117.00000 | 31.0520 | 96754.0500 | 3115.87002 2014-04-22 15:12:00 | 3118.00000 | 3119.90000 | 3116.89000 | 3119.90000 | 17.3270 | 54020.1900 | 3117.68998 2014-04-22 15:13:00 | 3117.52000 | 3119.76000 | 3117.52000 | 3118.09000 | 59.4159 | 185280.7900 | 3118.36992 2014-04-22 15:14:00 | 3118.19000 | 3119.72000 | 3117.07000 | 3117.29000 | 59.5790 | 185815.0800 | 3118.79998 2014-04-22 15:15:00 | 3117.29000 | 3117.81000 | 3117.00000 | 3117.81000 | 5.8640 | 18278.8700 | 3117.13001 2014-04-22 15:16:00 | 3118.01000 | 3118.24000 | 3117.79000 | 3117.94000 | 6.0640 | 18907.4800 | 3117.99001 2014-04-22 15:17:00 | 3118.00000 | 3119.51000 | 3117.94000 | 3118.93000 | 27.1200 | 84576.5500 | 3118.60000 2014-04-22 15:18:00 | 3120.00000 | 3120.12000 | 3118.00000 | 3118.87000 | 13.8060 | 43065.0500 | 3119.29998 2014-04-22 15:19:00 | 3118.77000 | 3118.80000 | 3117.98000 | 3117.98000 | 5.2210 | 16281.7300 | 3118.51000 2014-04-22 15:20:00 | 3118.03000 | 3120.22000 | 3117.00000 | 3117.08000 | 18.4040 | 57388.5200 | 3118.26002 2014-04-22 15:21:00 | 3117.21000 | 3118.46000 | 3115.00000 | 3116.18000 | 39.4610 | 122997.5600 | 3116.94001 2014-04-22 15:22:00 | 3115.95000 | 3116.11000 | 3113.94000 | 3113.94000 | 33.9480 | 105738.7600 | 3114.72998 2014-04-22 15:23:00 | 3114.19000 | 3114.61000 | 3112.49000 | 3113.60000 | 69.7349 | 217128.8000 | 3113.62989 2014-04-22 15:24:00 | 3113.30000 | 3114.10000 | 3112.53000 | 3113.99000 | 71.0339 | 221139.1700 | 3113.15009 2014-04-22 15:25:00 | 3113.54000 | 3114.04000 | 3112.97000 | 3114.04000 | 8.6870 | 27046.6600 | 3113.45999 2014-04-22 15:26:00 | 3114.26000 | 3114.98000 | 3113.00000 | 3114.62000 | 9.0540 | 28196.4100 | 3114.25001 2014-04-22 15:27:00 | 3115.00000 | 3116.96000 | 3112.60000 | 3115.78000 | 21.2380 | 66163.1000 | 3115.31999 2014-04-22 15:28:00 | 3115.85000 | 3116.56000 | 3115.78000 | 3116.32000 | 10.3290 | 32185.4500 | 3116.03000 2014-04-22 15:29:00 | 3116.17000 | 3116.62000 | 3114.04000 | 3115.00000 | 22.7680 | 70927.9800 | 3115.24999 2014-04-22 15:30:00 | 3115.00000 | 3116.85000 | 3114.77000 | 3115.75000 | 56.1961 | 175086.7200 | 3115.63993 2014-04-22 15:31:00 | 3115.66000 | 3116.07000 | 3115.19000 | 3116.05000 | 17.7480 | 55298.9100 | 3115.77999 2014-04-22 15:32:00 | 3116.89000 | 3119.80000 | 3116.52000 | 3118.27000 | 48.1051 | 149991.1500 | 3117.98992 2014-04-22 15:33:00 | 3118.00000 | 3118.08000 | 3116.48000 | 3117.16000 | 33.8650 | 105560.3200 | 3117.08995 2014-04-22 15:34:00 | 3116.78000 | 3118.84000 | 3116.78000 | 3117.96000 | 4.7000 | 14649.8700 | 3116.99000 2014-04-22 15:35:00 | 3116.87000 | 3117.75000 | 3116.84000 | 3117.05000 | 11.5000 | 35847.3400 | 3117.16000 2014-04-22 15:36:00 | 3117.11000 | 3117.95000 | 3116.96000 | 3117.76000 | 10.0690 | 31390.7800 | 3117.57000 2014-04-22 15:37:00 | 3117.67000 | 3119.00000 | 3117.00000 | 3117.61000 | 27.8790 | 86931.5900 | 3118.16999 2014-04-22 15:38:00 | 3116.48000 | 3117.52000 | 3116.32000 | 3117.48000 | 9.7150 | 30282.5800 | 3117.09998 2014-04-22 15:39:00 | 3117.68000 | 3118.41000 | 3116.26000 | 3117.81000 | 38.8820 | 121227.4400 | 3117.83002 2014-04-22 15:40:00 | 3118.00000 | 3119.00000 | 3117.04000 | 3117.20000 | 8.4040 | 26203.8900 | 3118.03001 2014-04-22 15:41:00 | 3117.34000 | 3117.40000 | 3116.00000 | 3116.00000 | 22.4820 | 70075.3800 | 3116.96001 2014-04-22 15:42:00 | 3115.67000 | 3115.98000 | 3115.03000 | 3115.68000 | 8.0620 | 25117.0300 | 3115.48001 2014-04-22 15:43:00 | 3115.02000 | 3122.63000 | 3115.02000 | 3122.63000 | 70.9779 | 221211.9000 | 3116.62995 2014-04-22 15:44:00 | 3117.66000 | 3117.66000 | 3115.53000 | 3116.46000 | 65.6359 | 204558.2600 | 3116.55991 2014-04-22 15:45:00 | 3117.02000 | 3117.02000 | 3116.53000 | 3116.58000 | 3.2560 | 10148.3000 | 3116.80000 2014-04-22 15:46:00 | 3116.78000 | 3116.88000 | 3116.58000 | 3116.87000 | 4.8300 | 15053.6800 | 3116.70000 2014-04-22 15:47:00 | 3117.49000 | 3119.77000 | 3117.49000 | 3118.00000 | 13.1730 | 41077.9500 | 3118.34001 2014-04-22 15:48:00 | 3118.00000 | 3119.19000 | 3116.00000 | 3116.72000 | 32.2330 | 100483.0500 | 3117.40003 2014-04-22 15:49:00 | 3116.01000 | 3116.01000 | 3115.24000 | 3115.24000 | 2.2990 | 7162.6600 | 3115.56000 2014-04-22 15:50:00 | 3115.28000 | 3117.90000 | 3113.31000 | 3114.35000 | 74.7680 | 232945.5500 | 3115.57995 2014-04-22 15:51:00 | 3114.00000 | 3114.65000 | 3110.00000 | 3110.00000 | 56.9831 | 177386.6500 | 3112.97006 2014-04-22 15:52:00 | 3110.74000 | 3116.92000 | 3110.00000 | 3113.89000 | 77.2360 | 240445.0500 | 3113.11990 2014-04-22 15:53:00 | 3112.59000 | 3120.26000 | 3112.33000 | 3120.26000 | 68.1099 | 212192.3400 | 3115.44000 2014-04-22 15:54:00 | 3118.95000 | 3123.98000 | 3113.00000 | 3123.70000 | 110.2399 | 344051.0300 | 3120.93000 2014-04-22 15:55:00 | 3123.67000 | 3123.67000 | 3116.73000 | 3117.27000 | 44.7519 | 139581.7800 | 3119.01003 2014-04-22 15:56:00 | 3118.97000 | 3120.00000 | 3118.97000 | 3119.20000 | 21.9950 | 68616.7200 | 3119.64996 2014-04-22 15:57:00 | 3119.00000 | 3119.30000 | 3116.00000 | 3116.00000 | 57.1369 | 178121.5500 | 3117.44994 2014-04-22 15:58:00 | 3116.03000 | 3118.48000 | 3115.00000 | 3118.00000 | 33.1430 | 103310.0900 | 3117.10003 2014-04-22 15:59:00 | 3118.00000 | 3121.71000 | 3117.59000 | 3119.78000 | 84.6431 | 264060.9800 | 3119.70008 2014-04-22 16:00:00 | 3119.78000 | 3121.33000 | 3116.41000 | 3118.00000 | 86.1899 | 268773.8100 | 3118.39000 2014-04-22 16:01:00 | 3118.00000 | 3118.98000 | 3116.00000 | 3116.00000 | 26.3050 | 82005.5000 | 3117.48996 2014-04-22 16:02:00 | 3117.36000 | 3118.00000 | 3115.78000 | 3115.78000 | 35.7311 | 111368.6900 | 3116.86001 2014-04-22 16:03:00 | 3116.29000 | 3116.29000 | 3114.39000 | 3115.96000 | 26.2820 | 81883.6700 | 3115.58002 2014-04-22 16:04:00 | 3116.58000 | 3116.58000 | 3115.00000 | 3115.00000 | 15.0450 | 46866.2200 | 3115.06998 2014-04-22 16:05:00 | 3115.18000 | 3117.58000 | 3115.00000 | 3117.44000 | 24.4190 | 76088.5600 | 3115.95999 2014-04-22 16:06:00 | 3117.08000 | 3117.38000 | 3117.08000 | 3117.22000 | 0.5900 | 1839.2000 | 3117.29000 2014-04-22 16:07:00 | 3117.63000 | 3120.00000 | 3117.00000 | 3119.95000 | 28.1880 | 87889.4400 | 3117.96998 2014-04-22 16:08:00 | 3119.80000 | 3119.84000 | 3116.86000 | 3118.22000 | 26.4930 | 82633.0500 | 3119.05003 2014-04-22 16:09:00 | 3119.44000 | 3119.54000 | 3117.83000 | 3119.11000 | 40.9700 | 127770.1700 | 3118.63000 2014-04-22 16:10:00 | 3118.36000 | 3119.36000 | 3118.36000 | 3119.36000 | 31.9510 | 99651.4400 | 3118.88001 2014-04-22 16:11:00 | 3118.71000 | 3120.00000 | 3118.51000 | 3119.72000 | 13.9080 | 43384.0600 | 3119.35999 2014-04-22 16:12:00 | 3119.12000 | 3121.00000 | 3118.29000 | 3120.08000 | 42.8990 | 133820.8000 | 3119.43999 2014-04-22 16:13:00 | 3120.08000 | 3122.51000 | 3120.08000 | 3121.68000 | 18.2120 | 56854.0400 | 3121.79001 2014-04-22 16:14:00 | 3122.12000 | 3125.00000 | 3122.00000 | 3125.00000 | 44.9570 | 140446.8700 | 3124.02996 2014-04-22 16:15:00 | 3125.00000 | 3125.55000 | 3123.95000 | 3124.70000 | 46.5410 | 145433.1200 | 3124.84001 2014-04-22 16:16:00 | 3123.95000 | 3123.95000 | 3121.12000 | 3121.20000 | 48.2039 | 150511.9400 | 3122.40006 2014-04-22 16:17:00 | 3121.00000 | 3123.04000 | 3121.00000 | 3123.04000 | 27.0460 | 84433.7200 | 3121.85997 2014-04-22 16:18:00 | 3121.82000 | 3123.02000 | 3120.98000 | 3123.02000 | 10.0880 | 31491.1700 | 3121.64999 2014-04-22 16:19:00 | 3121.81000 | 3123.04000 | 3120.96000 | 3121.33000 | 17.8860 | 55836.5700 | 3121.79998 2014-04-22 16:20:00 | 3121.26000 | 3122.93000 | 3120.50000 | 3121.64000 | 71.6929 | 223799.4800 | 3121.64007 2014-04-22 16:21:00 | 3122.67000 | 3122.80000 | 3120.00000 | 3121.40000 | 25.5250 | 79656.0300 | 3120.70996 2014-04-22 16:22:00 | 3122.34000 | 3122.69000 | 3120.41000 | 3121.36000 | 37.3460 | 116588.3000 | 3121.83995 2014-04-22 16:23:00 | 3121.81000 | 3122.00000 | 3121.81000 | 3121.91000 | 10.1630 | 31727.9400 | 3121.91001 2014-04-22 16:24:00 | 3121.93000 | 3121.93000 | 3121.86000 | 3121.89000 | 2.9210 | 9119.0500 | 3121.89000 2014-04-22 16:25:00 | 3121.04000 | 3121.90000 | 3120.97000 | 3121.02000 | 9.0530 | 28254.5600 | 3121.02001 2014-04-22 16:26:00 | 3121.19000 | 3121.76000 | 3118.97000 | 3118.97000 | 4.9210 | 15353.9500 | 3120.09000 2014-04-22 16:27:00 | 3118.97000 | 3119.01000 | 3118.82000 | 3118.83000 | 5.8550 | 18261.4200 | 3118.93999 2014-04-22 16:28:00 | 3118.85000 | 3119.01000 | 3118.85000 | 3119.01000 | 3.9270 | 12248.1200 | 3118.95000 2014-04-22 16:29:00 | 3118.01000 | 3119.01000 | 3118.01000 | 3118.92000 | 7.0480 | 21980.7000 | 3118.72000 2014-04-22 16:30:00 | 3119.00000 | 3119.00000 | 3119.00000 | 3119.00000 | 0.3690 | 1150.9100 | 3119.00000 2014-04-22 16:31:00 | 3118.05000 | 3118.05000 | 3117.07000 | 3117.08000 | 2.2940 | 7152.3300 | 3117.84000 2014-04-22 16:32:00 | 3118.00000 | 3118.00000 | 3115.01000 | 3117.06000 | 9.7070 | 30254.8900 | 3116.80999 2014-04-22 16:33:00 | 3116.09000 | 3117.74000 | 3116.09000 | 3116.48000 | 57.1299 | 178059.2000 | 3116.74000 2014-04-22 16:34:00 | 3117.74000 | 3117.74000 | 3115.00000 | 3116.37000 | 27.2510 | 84921.3500 | 3116.27001 2014-04-22 16:35:00 | 3115.43000 | 3117.60000 | 3115.00000 | 3117.60000 | 31.0100 | 96623.9700 | 3115.90000 2014-04-22 16:36:00 | 3118.00000 | 3118.97000 | 3115.57000 | 3116.51000 | 38.7560 | 120818.6300 | 3117.41995 2014-04-22 16:37:00 | 3117.08000 | 3117.82000 | 3115.63000 | 3116.61000 | 20.1530 | 62802.0300 | 3116.26002 2014-04-22 16:38:00 | 3115.58000 | 3116.90000 | 3113.52000 | 3114.08000 | 33.7450 | 105119.0300 | 3115.10005 2014-04-22 16:39:00 | 3114.08000 | 3116.95000 | 3114.08000 | 3116.95000 | 21.5570 | 67157.3500 | 3115.33998 2014-04-22 16:40:00 | 3115.60000 | 3116.95000 | 3115.60000 | 3116.95000 | 22.8680 | 71255.1300 | 3115.92999 2014-04-22 16:41:00 | 3116.22000 | 3116.22000 | 3116.07000 | 3116.07000 | 1.5780 | 4917.2900 | 3116.15000 2014-04-22 16:42:00 | 3115.60000 | 3115.96000 | 3115.59000 | 3115.96000 | 2.7360 | 8524.4800 | 3115.67000 2014-04-22 16:43:00 | 3115.12000 | 3115.13000 | 3115.12000 | 3115.13000 | 0.9200 | 2865.9100 | 3115.12000 2014-04-22 16:44:00 | 3116.00000 | 3117.40000 | 3115.51000 | 3116.70000 | 11.6950 | 36450.3500 | 3116.74998 2014-04-22 16:45:00 | 3116.70000 | 3117.40000 | 3115.00000 | 3115.53000 | 37.7320 | 117556.0300 | 3115.55002 2014-04-22 16:46:00 | 3116.78000 | 3117.38000 | 3115.60000 | 3116.00000 | 41.0950 | 128060.3800 | 3116.19993 2014-04-22 16:47:00 | 3116.02000 | 3116.80000 | 3116.00000 | 3116.80000 | 11.6990 | 36455.6100 | 3116.13000 2014-04-22 16:48:00 | . | . | . | . | . | . | . 2014-04-22 16:49:00 | 3117.38000 | 3119.00000 | 3117.38000 | 3118.91000 | 31.8380 | 99266.6900 | 3117.86998 2014-04-22 16:50:00 | 3118.92000 | 3118.92000 | 3117.49000 | 3118.92000 | 7.3390 | 22886.2400 | 3118.44000 2014-04-22 16:51:00 | 3118.92000 | 3118.92000 | 3117.72000 | 3117.92000 | 16.9220 | 52767.4300 | 3118.27001 2014-04-22 16:52:00 | 3118.14000 | 3118.92000 | 3117.80000 | 3118.87000 | 21.7970 | 67966.3900 | 3118.14998 2014-04-22 16:53:00 | 3118.87000 | 3118.87000 | 3115.72000 | 3117.05000 | 40.4791 | 126159.8800 | 3116.66999 2014-04-22 16:54:00 | 3116.04000 | 3118.00000 | 3116.02000 | 3117.76000 | 30.9440 | 96461.2300 | 3117.28004 2014-04-22 16:55:00 | 3117.60000 | 3117.60000 | 3116.95000 | 3116.95000 | 4.8670 | 15170.6700 | 3117.05000 2014-04-22 16:56:00 | 3116.95000 | 3117.00000 | 3116.00000 | 3117.00000 | 25.4480 | 79306.3900 | 3116.40998 2014-04-22 16:57:00 | 3117.00000 | 3117.96000 | 3116.35000 | 3117.47000 | 29.5820 | 92209.5500 | 3117.08002 2014-04-22 16:58:00 | 3117.47000 | 3117.47000 | 3117.40000 | 3117.40000 | 0.9360 | 2917.9400 | 3117.45000 2014-04-22 16:59:00 | 3117.40000 | 3117.40000 | 3116.80000 | 3117.40000 | 3.0420 | 9482.6200 | 3117.23000 2014-04-22 17:00:00 | 3117.40000 | 3117.40000 | 3116.99999 | 3117.00000 | 7.5460 | 23520.9000 | 3116.99999 2014-04-22 17:01:00 | 3117.00000 | 3117.00000 | 3117.00000 | 3117.00000 | 3.4200 | 10660.1400 | 3117.00000 2014-04-22 17:02:00 | 3117.40000 | 3117.90000 | 3117.40000 | 3117.64000 | 0.3310 | 1031.9400 | 3117.64000 2014-04-22 17:03:00 | 3117.63000 | 3118.87000 | 3116.95000 | 3118.02000 | 4.0680 | 12684.0400 | 3118.00000 2014-04-22 17:04:00 | 3118.76000 | 3119.01000 | 3117.59000 | 3118.98000 | 18.3710 | 57287.4600 | 3118.36001 2014-04-22 17:05:00 | 3118.76000 | 3118.89000 | 3117.47000 | 3118.57000 | 14.0960 | 43957.4700 | 3118.43998 2014-04-22 17:06:00 | 3118.57000 | 3118.57000 | 3118.57000 | 3118.57000 | 0.2010 | 626.8300 | 3118.57000 2014-04-22 17:07:00 | 3118.57000 | 3120.00000 | 3118.38000 | 3119.32000 | 8.5610 | 26705.8900 | 3119.48000 2014-04-22 17:08:00 | 3119.41000 | 3120.49000 | 3118.47000 | 3120.49000 | 39.7140 | 123883.3200 | 3119.39005 2014-04-22 17:09:00 | 3120.49000 | 3120.49000 | 3120.44000 | 3120.44000 | 7.4330 | 23194.3800 | 3120.46001 2014-04-22 17:10:00 | 3120.34000 | 3122.90000 | 3119.00000 | 3119.00000 | 18.2670 | 57004.7800 | 3120.63998 2014-04-22 17:11:00 | 3116.88000 | 3121.71000 | 3116.88000 | 3119.09000 | 30.5670 | 95362.8500 | 3119.79997 2014-04-22 17:12:00 | 3120.24000 | 3122.90000 | 3117.00000 | 3122.04000 | 29.7990 | 93003.6800 | 3121.02999 2014-04-22 17:13:00 | 3120.53000 | 3122.09000 | 3120.50000 | 3120.70000 | 20.9140 | 65273.3800 | 3121.04003 2014-04-22 17:14:00 | 3121.78000 | 3122.90000 | 3120.57000 | 3122.87000 | 25.2410 | 78789.7400 | 3121.50001 2014-04-22 17:15:00 | 3122.87000 | 3122.87000 | 3117.00000 | 3117.17000 | 11.3490 | 35412.1500 | 3120.29000 2014-04-22 17:16:00 | 3119.98000 | 3122.04000 | 3118.54000 | 3120.98000 | 39.3990 | 122933.1100 | 3120.20999 2014-04-22 17:17:00 | 3120.89000 | 3121.50000 | 3119.51000 | 3121.47000 | 22.3330 | 69686.5000 | 3120.34002 2014-04-22 17:18:00 | 3120.82000 | 3121.15000 | 3118.00000 | 3119.98000 | 33.1281 | 103363.8300 | 3120.12998 2014-04-22 17:19:00 | 3119.97000 | 3120.00000 | 3118.78000 | 3119.20000 | 33.5720 | 104731.4200 | 3119.61002 2014-04-22 17:20:00 | 3118.80000 | 3120.00000 | 3118.02000 | 3119.91000 | 35.5090 | 110766.2000 | 3119.37999 2014-04-22 17:21:00 | 3119.92000 | 3119.92000 | 3116.81000 | 3118.46000 | 29.5850 | 92245.6300 | 3117.98995 2014-04-22 17:22:00 | 3118.46000 | 3118.46000 | 3116.85000 | 3118.22000 | 22.0790 | 68845.5200 | 3118.13999 2014-04-22 17:23:00 | 3118.17000 | 3118.17000 | 3117.27000 | 3118.17000 | 0.5610 | 1749.1100 | 3117.85000 2014-04-22 17:24:00 | 3118.17000 | 3118.23000 | 3118.17000 | 3118.23000 | 0.3700 | 1153.7400 | 3118.22000 2014-04-22 17:25:00 | 3117.44000 | 3119.70000 | 3116.82000 | 3116.85000 | 18.4360 | 57492.3000 | 3118.47998 2014-04-22 17:26:00 | 3116.82000 | 3118.05000 | 3116.00000 | 3116.12000 | 19.3530 | 60313.1300 | 3116.47002 2014-04-22 17:27:00 | 3116.00000 | 3119.23000 | 3116.00000 | 3117.22000 | 28.7760 | 89713.5400 | 3117.64996 2014-04-22 17:28:00 | 3117.22000 | 3117.79000 | 3113.01000 | 3117.79000 | 38.3220 | 119361.6100 | 3114.70002 2014-04-22 17:29:00 | 3117.68000 | 3119.49000 | 3114.67000 | 3117.81000 | 27.9350 | 87050.5000 | 3116.17996 2014-04-22 17:30:00 | 3114.15000 | 3118.00000 | 3114.15000 | 3117.87000 | 9.8300 | 30645.7400 | 3117.57000 2014-04-22 17:31:00 | 3117.87000 | 3119.50000 | 3115.02000 | 3117.55000 | 61.8721 | 192886.1400 | 3117.50004 2014-04-22 17:32:00 | 3119.48000 | 3119.48000 | 3114.00000 | 3119.31000 | 12.0950 | 37711.6800 | 3117.95998 2014-04-22 17:33:00 | 3117.78000 | 3119.48000 | 3115.41000 | 3118.26000 | 24.8110 | 77344.0200 | 3117.33001 2014-04-22 17:34:00 | 3119.00000 | 3119.00000 | 3116.44000 | 3116.46000 | 21.6200 | 67408.5900 | 3117.88000 2014-04-22 17:35:00 | 3116.27000 | 3116.34000 | 3115.00000 | 3115.00000 | 14.3250 | 44630.2600 | 3115.54998 2014-04-22 17:36:00 | 3115.00000 | 3117.62000 | 3114.92000 | 3117.62000 | 13.6970 | 42674.5000 | 3115.60999 2014-04-22 17:37:00 | 3117.34000 | 3118.00000 | 3116.16000 | 3116.34000 | 22.1410 | 69008.2900 | 3116.76001 2014-04-22 17:38:00 | 3116.34000 | 3117.79000 | 3115.87000 | 3116.80000 | 16.1390 | 50301.7400 | 3116.77999 2014-04-22 17:39:00 | 3116.52000 | 3118.39000 | 3116.13000 | 3118.06000 | 17.9880 | 56070.6800 | 3117.11999 2014-04-22 17:40:00 | 3117.42000 | 3117.95000 | 3116.24000 | 3117.95000 | 11.9930 | 37388.5400 | 3117.53001 2014-04-22 17:41:00 | 3117.92000 | 3117.92000 | 3117.11000 | 3117.91000 | 12.1040 | 37731.9500 | 3117.31002 2014-04-22 17:42:00 | 3117.88000 | 3117.88000 | 3117.88000 | 3117.88000 | 0.3890 | 1212.8600 | 3117.88000 2014-04-22 17:43:00 | 3117.88000 | 3118.00000 | 3117.14000 | 3117.14000 | 6.9000 | 21509.8800 | 3117.37000 2014-04-22 17:44:00 | 3117.25000 | 3118.80000 | 3116.93000 | 3118.60000 | 27.6330 | 86153.1500 | 3117.76003 2014-04-22 17:45:00 | 3118.15000 | 3119.81000 | 3117.23000 | 3119.00000 | 11.6570 | 36357.9300 | 3118.97999 2014-04-22 17:46:00 | 3120.00000 | 3120.00000 | 3120.00000 | 3120.00000 | 0.7540 | 2352.4800 | 3120.00000 2014-04-22 17:47:00 | 3120.00000 | 3120.00000 | 3116.23000 | 3116.23000 | 14.0910 | 43927.7600 | 3117.43000 2014-04-22 17:48:00 | 3119.18000 | 3119.18000 | 3116.80000 | 3116.80000 | 6.0120 | 18740.4900 | 3117.18000 2014-04-22 17:49:00 | 3117.20000 | 3119.25000 | 3117.20000 | 3119.25000 | 18.6000 | 58001.3800 | 3118.35000 2014-04-22 17:50:00 | 3119.20000 | 3119.20000 | 3117.31000 | 3117.52000 | 41.6891 | 129998.9900 | 3118.29999 2014-04-22 17:51:00 | 3119.01000 | 3119.99000 | 3118.00000 | 3118.05000 | 8.0350 | 25057.6100 | 3118.55999 2014-04-22 17:52:00 | 3118.05000 | 3119.93000 | 3118.02000 | 3119.85000 | 23.3770 | 72901.6700 | 3118.51998 2014-04-22 17:53:00 | 3119.01000 | 3119.94000 | 3118.33000 | 3119.10000 | 23.1090 | 72074.0700 | 3118.86999 2014-04-22 17:54:00 | 3118.53000 | 3120.00000 | 3118.53000 | 3120.00000 | 19.6800 | 61401.1400 | 3119.98000 2014-04-22 17:55:00 | 3119.99000 | 3119.99000 | 3118.41000 | 3119.11000 | 61.6701 | 192391.4900 | 3119.69000 2014-04-22 17:56:00 | 3119.11000 | 3119.11000 | 3119.11000 | 3119.11000 | 0.0500 | 155.9600 | 3119.11000 2014-04-22 17:57:00 | . | . | . | . | . | . | . 2014-04-22 17:58:00 | 3119.11000 | 3119.77000 | 3118.00000 | 3119.77000 | 20.1470 | 62832.8700 | 3118.71998 2014-04-22 17:59:00 | 3118.05000 | 3119.75000 | 3118.05000 | 3119.64000 | 34.0390 | 106172.3400 | 3119.13999 2014-04-22 18:00:00 | 3119.65000 | 3119.65000 | 3118.69000 | 3118.82000 | 11.0100 | 34337.4900 | 3118.76000 2014-04-22 18:01:00 | 3119.03000 | 3119.99000 | 3118.27000 | 3118.37000 | 9.4300 | 29413.4700 | 3119.14000 2014-04-22 18:02:00 | 3118.47000 | 3120.00000 | 3118.47000 | 3119.97000 | 21.2050 | 66136.6700 | 3118.91997 2014-04-22 18:03:00 | 3119.95000 | 3119.95000 | 3118.60000 | 3118.60000 | 38.9529 | 121488.3700 | 3118.85004 2014-04-22 18:04:00 | 3119.95000 | 3120.00000 | 3118.00000 | 3118.35000 | 24.3100 | 75811.7600 | 3118.54000 2014-04-22 18:05:00 | 3118.34000 | 3119.80000 | 3117.80000 | 3117.85000 | 8.3240 | 25955.7800 | 3118.19001 2014-04-22 18:06:00 | 3119.02000 | 3119.50000 | 3118.09000 | 3119.04000 | 22.6210 | 70558.0900 | 3119.14001 2014-04-22 18:07:00 | 3118.34000 | 3119.45000 | 3118.23000 | 3119.20000 | 15.9710 | 49805.1600 | 3118.47001 2014-04-22 18:08:00 | 3118.63000 | 3119.33000 | 3117.14000 | 3119.33000 | 24.9110 | 77688.8400 | 3118.66001 2014-04-22 18:09:00 | 3120.00000 | 3120.00000 | 3117.28000 | 3117.28000 | 16.7180 | 52145.0500 | 3119.09999 2014-04-22 18:10:00 | 3116.61000 | 3118.23000 | 3116.39000 | 3117.85000 | 21.1350 | 65879.0600 | 3117.05997 2014-04-22 18:11:00 | 3117.04000 | 3119.98000 | 3116.84000 | 3118.61000 | 17.0100 | 53029.1600 | 3117.53000 2014-04-22 18:12:00 | 3118.62000 | 3119.87000 | 3118.17000 | 3119.06000 | 17.1060 | 53356.6300 | 3119.17998 2014-04-22 18:13:00 | 3118.46000 | 3120.00000 | 3116.00000 | 3117.96000 | 49.9469 | 155678.5600 | 3116.87995 2014-04-22 18:14:00 | 3118.76000 | 3119.86000 | 3116.87000 | 3117.05000 | 13.8460 | 43172.0400 | 3118.01998 2014-04-22 18:15:00 | 3119.69000 | 3119.80000 | 3117.34000 | 3119.80000 | 30.9980 | 96666.0300 | 3118.45998 2014-04-22 18:16:00 | 3117.80000 | 3119.77000 | 3117.80000 | 3117.99000 | 15.9880 | 49855.1400 | 3118.27999 2014-04-22 18:17:00 | 3118.02000 | 3119.52000 | 3117.23000 | 3118.93000 | 23.3900 | 72941.6600 | 3118.50000 2014-04-22 18:18:00 | 3117.08000 | 3117.94000 | 3116.00000 | 3116.00000 | 13.8040 | 43023.9900 | 3116.78002 2014-04-22 18:19:00 | 3116.00000 | 3117.39000 | 3115.57000 | 3117.08000 | 35.9630 | 112097.0600 | 3117.01003 2014-04-22 18:20:00 | 3116.99000 | 3117.02000 | 3114.90000 | 3115.07000 | 17.0440 | 53102.6900 | 3115.62002 2014-04-22 18:21:00 | 3115.03000 | 3115.07000 | 3113.00000 | 3115.00000 | 13.3000 | 41429.6800 | 3115.01000 2014-04-22 18:22:00 | 3116.29000 | 3116.52000 | 3113.03000 | 3116.52000 | 38.7850 | 120813.5900 | 3114.96006 2014-04-22 18:23:00 | 3113.56000 | 3116.09000 | 3113.56000 | 3116.08000 | 22.2940 | 69448.2900 | 3115.11003 2014-04-22 18:24:00 | 3114.08000 | 3118.50000 | 3113.19000 | 3115.85000 | 6.5550 | 20427.1900 | 3116.27999 2014-04-22 18:25:00 | 3115.80000 | 3116.48000 | 3113.88000 | 3114.17000 | 8.0270 | 25008.3300 | 3115.52999 2014-04-22 18:26:00 | 3114.57000 | 3116.32000 | 3113.04000 | 3116.32000 | 30.9570 | 96409.8100 | 3114.30997 2014-04-22 18:27:00 | 3114.72000 | 3115.93000 | 3114.72000 | 3115.02000 | 10.7660 | 33540.6600 | 3115.41999 2014-04-22 18:28:00 | 3115.02000 | 3115.11000 | 3113.72000 | 3115.11000 | 33.3910 | 103999.1800 | 3114.59001 2014-04-22 18:29:00 | 3115.44000 | 3115.60000 | 3114.59000 | 3114.70000 | 14.3010 | 44550.9200 | 3115.23000 2014-04-22 18:30:00 | 3115.41000 | 3116.00000 | 3113.00000 | 3113.86000 | 32.1280 | 100065.0500 | 3114.56998 2014-04-22 18:31:00 | 3113.41000 | 3114.97000 | 3113.17000 | 3113.41000 | 24.8320 | 77332.5700 | 3114.23002 2014-04-22 18:32:00 | 3114.22000 | 3114.22000 | 3111.72000 | 3111.82000 | 11.7800 | 36663.6700 | 3112.37000 2014-04-22 18:33:00 | 3112.89000 | 3116.48000 | 3111.02000 | 3111.38000 | 22.5960 | 70345.4200 | 3113.17997 2014-04-22 18:34:00 | 3112.85000 | 3115.86000 | 3111.82000 | 3112.03000 | 14.8120 | 46104.9900 | 3112.68001 2014-04-22 18:35:00 | 3112.05000 | 3115.30000 | 3112.03000 | 3114.01000 | 6.5580 | 20423.6700 | 3114.31000 2014-04-22 18:36:00 | 3114.79000 | 3116.00000 | 3113.07000 | 3115.07000 | 23.7070 | 73823.2000 | 3113.97998 2014-04-22 18:37:00 | 3114.07000 | 3114.39000 | 3110.00000 | 3110.42000 | 55.8170 | 173655.1300 | 3111.14995 2014-04-22 18:38:00 | 3112.93000 | 3115.59000 | 3110.45000 | 3113.56000 | 14.7810 | 46022.1000 | 3113.60000 2014-04-22 18:39:00 | 3114.73000 | 3115.34000 | 3113.71000 | 3114.89000 | 18.2060 | 56709.4500 | 3114.87998 2014-04-22 18:40:00 | . | . | . | . | . | . | . 2014-04-22 18:41:00 | 3114.44000 | 3115.95000 | 3112.72000 | 3114.45000 | 13.2180 | 41152.2700 | 3113.34999 2014-04-22 18:42:00 | 3114.28000 | 3114.28000 | 3111.09000 | 3112.74000 | 17.3990 | 54159.0300 | 3112.76999 2014-04-22 18:43:00 | 3114.27000 | 3116.00000 | 3112.72000 | 3114.51000 | 11.3950 | 35480.5700 | 3113.69998 2014-04-22 18:44:00 | 3114.11000 | 3116.00000 | 3114.11000 | 3116.00000 | 17.9710 | 55965.7700 | 3114.23001 2014-04-22 18:45:00 | 3116.00000 | 3116.00000 | 3115.34000 | 3115.46000 | 1.9400 | 6043.9400 | 3115.43000 2014-04-22 18:46:00 | 3115.99000 | 3118.51000 | 3115.99000 | 3117.20000 | 23.5190 | 73313.6300 | 3117.20999 2014-04-22 18:47:00 | 3118.73000 | 3118.76000 | 3117.20000 | 3117.90000 | 25.1260 | 78339.2400 | 3117.85997 2014-04-22 18:48:00 | 3117.98000 | 3118.96000 | 3117.18000 | 3117.24000 | 16.3300 | 50915.2600 | 3117.90000 2014-04-22 18:49:00 | 3118.22000 | 3118.85000 | 3117.28000 | 3118.28000 | 31.7570 | 99020.9300 | 3118.07997 2014-04-22 18:50:00 | 3118.53000 | 3118.97000 | 3117.40000 | 3118.62000 | 22.5540 | 70330.4000 | 3118.31003 2014-04-22 18:51:00 | 3118.97000 | 3119.00000 | 3118.97000 | 3119.00000 | 2.5120 | 7834.9100 | 3118.99000 2014-04-22 18:52:00 | 3118.02000 | 3118.02000 | 3110.03000 | 3113.11000 | 38.1630 | 118825.7500 | 3113.64004 2014-04-22 18:53:00 | 3113.09000 | 3116.11000 | 3109.82000 | 3116.04000 | 32.3890 | 100745.3400 | 3110.47999 2014-04-22 18:54:00 | 3111.79000 | 3116.04000 | 3111.62000 | 3113.62000 | 45.0190 | 140214.0500 | 3114.54999 2014-04-22 18:55:00 | 3113.63000 | 3113.69000 | 3109.92000 | 3111.71000 | 7.4660 | 23237.2000 | 3112.39999 2014-04-22 18:56:00 | 3111.61000 | 3111.63000 | 3110.01000 | 3111.00000 | 8.7190 | 27124.4900 | 3110.96000 2014-04-22 18:57:00 | 3111.00000 | 3111.00000 | 3111.00000 | 3111.00000 | 2.3100 | 7186.4100 | 3111.00000 2014-04-22 18:58:00 | 3111.00000 | 3116.08000 | 3111.00000 | 3114.62000 | 18.4760 | 57514.8400 | 3112.94998 2014-04-22 18:59:00 | 3115.95000 | 3118.83000 | 3111.61000 | 3114.71000 | 28.6530 | 89269.7100 | 3115.54003 2014-04-22 19:00:00 | 3114.00000 | 3115.27000 | 3112.25000 | 3114.58000 | 11.1770 | 34809.9500 | 3114.42999 2014-04-22 19:01:00 | 3114.56000 | 3114.61000 | 3113.80000 | 3114.61000 | 6.2210 | 19371.8200 | 3113.94000 2014-04-22 19:02:00 | 3114.61000 | 3114.61000 | 3113.47000 | 3114.61000 | 6.9860 | 21753.9600 | 3113.93999 2014-04-22 19:03:00 | 3114.61000 | 3116.54000 | 3114.61000 | 3115.41000 | 8.8030 | 27424.4200 | 3115.35001 2014-04-22 19:04:00 | 3115.98000 | 3117.00000 | 3111.65000 | 3112.60000 | 23.7370 | 73893.6500 | 3113.01998 2014-04-22 19:05:00 | 3115.26000 | 3116.09000 | 3113.17000 | 3114.46000 | 14.6390 | 45598.6500 | 3114.87000 2014-04-22 19:06:00 | 3114.68000 | 3114.68000 | 3112.21000 | 3114.51000 | 19.6110 | 61060.6300 | 3113.59001 2014-04-22 19:07:00 | 3113.93000 | 3114.88000 | 3112.73000 | 3114.15000 | 11.2790 | 35120.4600 | 3113.79000 2014-04-22 19:08:00 | 3114.03000 | 3114.74000 | 3113.30000 | 3114.74000 | 5.5150 | 17174.5200 | 3114.14999 2014-04-22 19:09:00 | 3113.49000 | 3114.97000 | 3113.22000 | 3114.31000 | 16.3980 | 51062.1800 | 3113.92999 2014-04-22 19:10:00 | 3114.31000 | 3115.00000 | 3114.15000 | 3115.00000 | 3.5530 | 11065.7000 | 3114.47000 2014-04-22 19:11:00 | 3115.00000 | 3115.00000 | 3113.53000 | 3113.53000 | 1.3490 | 4200.7100 | 3113.94000 2014-04-22 19:12:00 | 3115.00000 | 3115.13000 | 3113.75000 | 3114.48000 | 19.5900 | 61018.8200 | 3114.79000 2014-04-22 19:13:00 | 3114.13000 | 3115.97000 | 3114.13000 | 3115.26000 | 18.7220 | 58323.7700 | 3115.25001 2014-04-22 19:14:00 | 3115.22000 | 3116.00000 | 3114.15000 | 3115.88000 | 14.3410 | 44676.5800 | 3115.30000 2014-04-22 19:15:00 | 3114.78000 | 3114.78000 | 3114.77999 | 3114.78000 | 9.7960 | 30512.3800 | 3114.77999 2014-04-22 19:16:00 | 3115.33000 | 3115.88000 | 3114.69000 | 3115.69000 | 19.0250 | 59269.5100 | 3115.35003 2014-04-22 19:17:00 | 3114.55000 | 3115.85000 | 3114.55000 | 3115.16000 | 19.1710 | 59712.8600 | 3114.75001 2014-04-22 19:18:00 | 3114.83000 | 3115.88000 | 3114.51000 | 3114.54000 | 10.3020 | 32086.3700 | 3114.58001 2014-04-22 19:19:00 | 3115.88000 | 3116.00000 | 3114.74000 | 3115.74000 | 4.9600 | 15452.2000 | 3115.36000 2014-04-22 19:20:00 | 3115.63000 | 3115.81000 | 3114.83000 | 3115.78000 | 5.3380 | 16630.1400 | 3115.43000 2014-04-22 19:21:00 | 3115.78000 | 3115.78000 | 3114.60000 | 3115.78000 | 7.1430 | 22252.5000 | 3115.29001 2014-04-22 19:22:00 | . | . | . | . | . | . | . 2014-04-22 19:23:00 | 3115.30000 | 3115.78000 | 3115.30000 | 3115.78000 | 0.3270 | 1018.8000 | 3115.59000 2014-04-22 19:24:00 | 3115.78000 | 3115.78000 | 3115.78000 | 3115.78000 | 2.0180 | 6287.6400 | 3115.78000 2014-04-22 19:25:00 | 3118.22000 | 3118.22000 | 3116.75000 | 3116.75000 | 25.4510 | 79352.9900 | 3117.87001 2014-04-22 19:26:00 | 3117.30000 | 3117.30000 | 3114.35000 | 3116.27000 | 18.7710 | 58484.3600 | 3115.68001 2014-04-22 19:27:00 | 3116.00000 | 3117.92000 | 3116.00000 | 3116.17000 | 14.7920 | 46097.7200 | 3116.40001 2014-04-22 19:28:00 | 3116.23000 | 3117.76000 | 3116.00000 | 3117.54000 | 6.7300 | 20978.3400 | 3117.14000 2014-04-22 19:29:00 | 3117.54000 | 3117.54000 | 3116.00000 | 3116.00000 | 27.3500 | 85243.7700 | 3116.77000 2014-04-22 19:30:00 | 3116.03000 | 3117.97000 | 3116.00000 | 3116.31000 | 29.0410 | 90523.2300 | 3117.08001 2014-04-22 19:31:00 | 3116.33000 | 3116.53000 | 3116.33000 | 3116.53000 | 0.2740 | 853.9000 | 3116.42000 2014-04-22 19:32:00 | 3117.32000 | 3118.57000 | 3117.01000 | 3118.57000 | 11.2270 | 35000.5800 | 3117.53999 2014-04-22 19:33:00 | 3118.44000 | 3118.44000 | 3116.58000 | 3117.15000 | 6.5770 | 20504.1800 | 3117.55999 2014-04-22 19:34:00 | 3115.95000 | 3118.84000 | 3115.95000 | 3116.66000 | 21.7220 | 67693.3500 | 3116.35001 2014-04-22 19:35:00 | 3116.64000 | 3117.86000 | 3114.00000 | 3115.00000 | 5.8850 | 18334.4300 | 3115.44999 2014-04-22 19:36:00 | 3115.03000 | 3116.90000 | 3114.22000 | 3115.88000 | 11.7500 | 36613.9500 | 3116.08000 2014-04-22 19:37:00 | 3115.78000 | 3116.00000 | 3114.53000 | 3115.68000 | 11.3810 | 35454.2400 | 3115.21000 2014-04-22 19:38:00 | 3115.97000 | 3115.97000 | 3115.97000 | 3115.97000 | 0.2090 | 651.2400 | 3115.97000 2014-04-22 19:39:00 | 3115.10000 | 3115.86000 | 3114.62000 | 3115.52000 | 8.2420 | 25675.8200 | 3115.24001 2014-04-22 19:40:00 | 3115.97000 | 3116.00000 | 3115.97000 | 3116.00000 | 2.2460 | 6998.5000 | 3115.98000 2014-04-22 19:41:00 | 3116.00000 | 3116.00000 | 3116.00000 | 3116.00000 | 0.0510 | 158.9200 | 3116.00000 2014-04-22 19:42:00 | 3116.00000 | 3116.00000 | 3115.15000 | 3116.00000 | 3.6930 | 11505.8400 | 3115.58000 2014-04-22 19:43:00 | 3115.24000 | 3115.80000 | 3115.24000 | 3115.80000 | 13.0130 | 40538.6300 | 3115.24001 2014-04-22 19:44:00 | 3115.59000 | 3116.00000 | 3115.06000 | 3115.97000 | 11.4140 | 35563.0500 | 3115.74001 2014-04-22 19:45:00 | 3115.97000 | 3116.00000 | 3114.82000 | 3116.00000 | 14.9800 | 46664.5000 | 3115.12000 2014-04-22 19:46:00 | 3114.86000 | 3115.99000 | 3114.66000 | 3115.16000 | 13.5940 | 42349.6500 | 3115.32002 2014-04-22 19:47:00 | 3116.00000 | 3116.38000 | 3115.20000 | 3115.52000 | 14.8970 | 46422.8300 | 3116.24999 2014-04-22 19:48:00 | 3115.71000 | 3118.75000 | 3115.63000 | 3116.22000 | 23.4010 | 72942.6600 | 3117.07001 2014-04-22 19:49:00 | 3118.52000 | 3118.52000 | 3115.08000 | 3117.36000 | 13.5360 | 42189.9400 | 3116.86998 2014-04-22 19:50:00 | 3117.33000 | 3117.33000 | 3115.16000 | 3115.36000 | 5.1050 | 15908.1300 | 3116.18999 2014-04-22 19:51:00 | 3115.36000 | 3115.69000 | 3115.33000 | 3115.69000 | 16.7900 | 52309.6900 | 3115.53000 2014-04-22 19:52:00 | 3116.07000 | 3116.07000 | 3115.10000 | 3115.10000 | 9.4600 | 29468.8900 | 3115.11000 2014-04-22 19:53:00 | 3116.07000 | 3116.74000 | 3116.07000 | 3116.74000 | 0.6860 | 2137.7200 | 3116.20000 2014-04-22 19:54:00 | 3115.18000 | 3116.62000 | 3115.18000 | 3115.82000 | 1.1870 | 3698.7600 | 3116.05000 2014-04-22 19:55:00 | 3116.45000 | 3116.62000 | 3115.19000 | 3115.21000 | 35.5760 | 110843.3500 | 3115.67995 2014-04-22 19:56:00 | 3115.19000 | 3115.21000 | 3115.05000 | 3115.21000 | 14.0940 | 43904.3200 | 3115.11002 2014-04-22 19:57:00 | 3115.21000 | 3115.21000 | 3114.30000 | 3115.21000 | 3.7250 | 11602.8100 | 3114.84999 2014-04-22 19:58:00 | 3114.67000 | 3115.18000 | 3114.14000 | 3114.14000 | 9.7080 | 30236.9100 | 3114.63999 2014-04-22 19:59:00 | 3115.21000 | 3115.21000 | 3115.21000 | 3115.21000 | 0.2500 | 778.8000 | 3115.21000 2014-04-22 20:00:00 | 3115.21000 | 3115.21000 | 3115.21000 | 3115.21000 | 0.2500 | 778.8000 | 3115.21000 2014-04-22 20:01:00 | 3115.21000 | 3115.21000 | 3115.21000 | 3115.21000 | 0.3000 | 934.5600 | 3115.21000 2014-04-22 20:02:00 | 3115.21000 | 3115.21000 | 3115.21000 | 3115.21000 | 0.4010 | 1249.2000 | 3115.21000 2014-04-22 20:03:00 | 3115.21000 | 3115.21000 | 3115.21000 | 3115.21000 | 0.2000 | 623.0400 | 3115.21000 2014-04-22 20:04:00 | 3115.21000 | 3115.21000 | 3114.95000 | 3114.95000 | 0.4200 | 1308.3400 | 3115.09000 2014-04-22 20:05:00 | 3115.21000 | 3115.21000 | 3115.21000 | 3115.21000 | 0.2530 | 788.1500 | 3115.21000 2014-04-22 20:06:00 | 3115.00000 | 3115.21000 | 3114.99000 | 3115.21000 | 0.7240 | 2255.2900 | 3115.04000 2014-04-22 20:07:00 | 3115.21000 | 3115.21000 | 3115.21000 | 3115.21000 | 0.3000 | 934.5600 | 3115.21000 2014-04-22 20:08:00 | 3115.21000 | 3115.21000 | 3115.00000 | 3115.00000 | 1.5500 | 4828.3000 | 3115.03000 2014-04-22 20:09:00 | 3114.99000 | 3115.21000 | 3114.99000 | 3115.21000 | 0.3380 | 1052.9300 | 3115.18000 2014-04-22 20:10:00 | 3115.21000 | 3115.21000 | 3115.21000 | 3115.21000 | 1.2850 | 4003.0400 | 3115.21000 2014-04-22 20:11:00 | 3114.60000 | 3115.19000 | 3114.02000 | 3115.19000 | 11.3600 | 35384.8000 | 3114.86000 2014-04-22 20:12:00 | 3115.19000 | 3115.21000 | 3114.30000 | 3115.20000 | 6.6230 | 20629.8600 | 3114.88001 2014-04-22 20:13:00 | 3115.21000 | 3115.21000 | 3114.00000 | 3114.98000 | 33.9450 | 105729.8600 | 3114.73995 2014-04-22 20:14:00 | 3114.02000 | 3115.21000 | 3114.00000 | 3115.19000 | 13.8920 | 43265.5700 | 3114.42001 2014-04-22 20:15:00 | 3114.87000 | 3115.19000 | 3114.17000 | 3115.18000 | 25.4220 | 79184.7900 | 3114.81002 2014-04-22 20:16:00 | 3115.18000 | 3115.21000 | 3114.16000 | 3115.21000 | 15.0610 | 46911.6000 | 3114.77000 2014-04-22 20:17:00 | 3115.21000 | 3115.60000 | 3114.22000 | 3115.20000 | 7.4460 | 23196.3400 | 3115.27999 2014-04-22 20:18:00 | 3115.46000 | 3116.86000 | 3114.59000 | 3115.06000 | 18.7270 | 58347.2600 | 3115.67998 2014-04-22 20:19:00 | 3115.06000 | 3115.06000 | 3115.06000 | 3115.06000 | 0.2000 | 623.0100 | 3115.06000 2014-04-22 20:20:00 | 3115.06000 | 3115.06000 | 3114.22000 | 3115.02000 | 0.2190 | 682.1800 | 3114.98000 2014-04-22 20:21:00 | 3115.02000 | 3115.02000 | 3115.02000 | 3115.02000 | 0.1720 | 535.7800 | 3115.02000 2014-04-22 20:22:00 | 3115.02000 | 3115.02000 | 3115.02000 | 3115.02000 | 0.2500 | 778.7600 | 3115.02000 2014-04-22 20:23:00 | 3115.02000 | 3115.03000 | 3114.98000 | 3114.98000 | 2.2990 | 7161.4400 | 3115.03000 2014-04-22 20:24:00 | 3114.98000 | 3114.98000 | 3114.98000 | 3114.98000 | 0.2000 | 623.0000 | 3114.98000 2014-04-22 20:25:00 | 3114.98000 | 3115.60000 | 3114.23000 | 3114.23000 | 1.8090 | 5635.0000 | 3114.98000 2014-04-22 20:26:00 | 3114.89000 | 3117.00000 | 3114.89000 | 3117.00000 | 11.8950 | 37073.7300 | 3116.74998 2014-04-22 20:27:00 | 3116.71000 | 3118.70000 | 3114.73000 | 3118.00000 | 23.5980 | 73543.0700 | 3116.49998 2014-04-22 20:28:00 | 3116.78000 | 3117.57000 | 3114.92000 | 3116.00000 | 24.3880 | 75982.9400 | 3115.58998 2014-04-22 20:29:00 | 3115.40000 | 3116.62000 | 3115.40000 | 3116.14000 | 17.7160 | 55199.6800 | 3115.80998 2014-04-22 20:30:00 | 3116.13000 | 3118.10000 | 3115.55000 | 3118.10000 | 17.9780 | 56028.0200 | 3116.47999 2014-04-22 20:31:00 | 3117.17000 | 3117.46000 | 3115.73000 | 3116.50000 | 17.0720 | 53213.4400 | 3117.00001 2014-04-22 20:32:00 | 3116.57000 | 3117.15000 | 3115.71000 | 3116.84000 | 12.5290 | 39044.2200 | 3116.31000 2014-04-22 20:33:00 | 3116.40000 | 3117.15000 | 3115.71000 | 3116.79000 | 14.7890 | 46084.2700 | 3116.12000 2014-04-22 20:34:00 | 3117.15000 | 3117.50000 | 3116.32000 | 3117.09000 | 5.5540 | 17312.4600 | 3117.12001 2014-04-22 20:35:00 | 3116.71000 | 3117.35000 | 3116.07000 | 3117.08000 | 24.5570 | 76533.9800 | 3116.58998 2014-04-22 20:36:00 | 3117.02000 | 3117.31000 | 3116.48000 | 3116.94000 | 0.9640 | 3004.4400 | 3116.64000 2014-04-22 20:37:00 | 3117.48000 | 3117.48000 | 3116.58000 | 3117.17000 | 14.9770 | 46683.4600 | 3117.00999 2014-04-22 20:38:00 | 3117.05000 | 3117.05000 | 3115.00000 | 3115.64000 | 12.8020 | 39883.4400 | 3115.41001 2014-04-22 20:39:00 | 3116.64000 | 3118.96000 | 3115.53000 | 3118.88000 | 12.5680 | 39172.0800 | 3116.80999 2014-04-22 20:40:00 | 3118.87000 | 3118.99000 | 3117.68000 | 3118.38000 | 6.6230 | 20652.3100 | 3118.27001 2014-04-22 20:41:00 | 3118.39000 | 3118.99000 | 3117.72000 | 3118.99000 | 7.7200 | 24073.1300 | 3118.28000 2014-04-22 20:42:00 | 3118.42000 | 3120.00000 | 3118.23000 | 3118.46000 | 11.3060 | 35258.7000 | 3118.57999 2014-04-22 20:43:00 | 3118.53000 | 3119.95000 | 3118.53000 | 3118.93000 | 11.7640 | 36695.0100 | 3119.26002 2014-04-22 20:44:00 | 3118.94000 | 3119.87000 | 3118.93000 | 3118.93000 | 7.8420 | 24462.6600 | 3119.44001 2014-04-22 20:45:00 | 3118.93000 | 3119.02000 | 3115.43000 | 3119.02000 | 20.4980 | 63877.2800 | 3116.26999 2014-04-22 20:46:00 | 3118.97000 | 3118.97000 | 3115.36000 | 3115.36000 | 20.4080 | 63602.2500 | 3116.53999 2014-04-22 20:47:00 | 3115.02000 | 3115.90000 | 3114.20000 | 3114.61000 | 32.8240 | 102235.7400 | 3114.66004 2014-04-22 20:48:00 | 3115.00000 | 3115.03000 | 3115.00000 | 3115.00000 | 2.1300 | 6634.9500 | 3115.00000 2014-04-22 20:49:00 | . | . | . | . | . | . | . 2014-04-22 20:50:00 | 3115.93000 | 3118.69000 | 3115.93000 | 3117.99000 | 22.8050 | 71105.7000 | 3117.98996 2014-04-22 20:51:00 | 3118.60000 | 3118.60000 | 3116.86000 | 3118.37000 | 17.0260 | 53080.9600 | 3117.63998 2014-04-22 20:52:00 | 3118.13000 | 3118.37000 | 3117.00000 | 3118.37000 | 1.4440 | 4502.1600 | 3117.84000 2014-04-22 20:53:00 | 3117.19000 | 3119.19000 | 3114.20000 | 3117.93000 | 22.9430 | 71528.8900 | 3117.68002 2014-04-22 20:54:00 | 3118.61000 | 3118.61000 | 3116.68000 | 3118.18000 | 11.4040 | 35551.3900 | 3117.45001 2014-04-22 20:55:00 | 3118.18000 | 3118.18000 | 3116.70000 | 3116.70000 | 23.0410 | 71823.7100 | 3117.21001 2014-04-22 20:56:00 | 3116.85000 | 3117.77000 | 3116.72000 | 3116.99000 | 18.2990 | 57047.5600 | 3117.51999 2014-04-22 20:57:00 | 3117.33000 | 3117.33000 | 3116.88000 | 3116.88000 | 0.8330 | 2596.4700 | 3117.02000 2014-04-22 20:58:00 | . | . | . | . | . | . | . 2014-04-22 20:59:00 | . | . | . | . | . | . | . 2014-04-22 21:00:00 | 3117.78000 | 3117.78000 | 3116.90000 | 3116.90000 | 0.5230 | 1630.3200 | 3117.25000 2014-04-22 21:01:00 | 3116.87000 | 3116.87000 | 3115.89000 | 3115.89000 | 0.2400 | 747.8900 | 3116.22000 2014-04-22 21:02:00 | 3115.86000 | 3115.89000 | 3114.81000 | 3115.72000 | 19.3010 | 60132.1900 | 3115.50001 2014-04-22 21:03:00 | 3115.89000 | 3117.45000 | 3114.82000 | 3116.61000 | 28.8390 | 89873.5100 | 3116.38999 2014-04-22 21:04:00 | 3116.62000 | 3116.69000 | 3116.14000 | 3116.27000 | 8.0500 | 25086.3100 | 3116.31000 2014-04-22 21:05:00 | 3115.75000 | 3116.48000 | 3109.00000 | 3116.15000 | 29.0630 | 90430.3800 | 3111.53003 2014-04-22 21:06:00 | 3116.13000 | 3120.00000 | 3116.10000 | 3118.00000 | 13.7770 | 42945.9900 | 3117.21999 2014-04-22 21:07:00 | 3118.00000 | 3118.00000 | 3116.81000 | 3116.85000 | 8.7240 | 27193.9100 | 3117.14001 2014-04-22 21:08:00 | . | . | . | . | . | . | . 2014-04-22 21:09:00 | 3117.17000 | 3117.17000 | 3117.17000 | 3117.17000 | 0.0480 | 149.6200 | 3117.17000 2014-04-22 21:10:00 | 3117.99000 | 3117.99000 | 3117.60000 | 3117.60000 | 1.0100 | 3148.9800 | 3117.80000 2014-04-22 21:11:00 | 3118.00000 | 3118.00000 | 3117.17000 | 3118.00000 | 3.7320 | 11635.4300 | 3117.75000 2014-04-22 21:12:00 | 3118.00000 | 3118.00000 | 3118.00000 | 3118.00000 | 0.1420 | 442.7600 | 3118.00000 2014-04-22 21:13:00 | 3118.00000 | 3120.00000 | 3118.00000 | 3118.10000 | 4.4900 | 14001.3700 | 3118.34000 2014-04-22 21:14:00 | 3118.13000 | 3119.76000 | 3118.13000 | 3118.78000 | 11.0960 | 34605.6400 | 3118.74999 2014-04-22 21:15:00 | 3119.81000 | 3122.99000 | 3118.58000 | 3118.97000 | 7.8510 | 24494.5000 | 3119.92000 2014-04-22 21:16:00 | 3121.82000 | 3121.87000 | 3119.35000 | 3121.54000 | 19.2340 | 60039.6600 | 3121.54002 2014-04-22 21:17:00 | 3119.99000 | 3121.40000 | 3119.56000 | 3120.81000 | 21.7360 | 67828.5400 | 3120.55997 2014-04-22 21:18:00 | 3121.58000 | 3121.82000 | 3120.16000 | 3121.05000 | 19.8470 | 61945.3900 | 3121.14998 2014-04-22 21:19:00 | 3121.71000 | 3121.71000 | 3120.80000 | 3121.37000 | 2.7130 | 8467.8800 | 3121.22000 2014-04-22 21:20:00 | 3122.00000 | 3122.00000 | 3120.95000 | 3120.95000 | 2.9720 | 9276.7700 | 3121.39000 2014-04-22 21:21:00 | 3120.80000 | 3121.95000 | 3119.49000 | 3119.50000 | 13.5430 | 42268.4900 | 3121.06001 2014-04-22 21:22:00 | 3122.00000 | 3124.00000 | 3120.26000 | 3122.09000 | 15.5290 | 48492.6500 | 3122.71999 2014-04-22 21:23:00 | 3121.13000 | 3123.35000 | 3121.00000 | 3123.24000 | 9.3560 | 29204.9500 | 3121.51999 2014-04-22 21:24:00 | 3121.53000 | 3122.55000 | 3120.03000 | 3120.48000 | 18.2870 | 57075.2000 | 3121.07998 2014-04-22 21:25:00 | 3122.00000 | 3122.00000 | 3118.95000 | 3119.09000 | 4.5900 | 14324.1300 | 3120.73000 2014-04-22 21:26:00 | 3122.04000 | 3122.04000 | 3118.00000 | 3118.97000 | 20.4810 | 63890.9600 | 3119.52001 2014-04-22 21:27:00 | 3119.73000 | 3120.77000 | 3118.15000 | 3120.24000 | 9.7360 | 30368.0100 | 3119.14999 2014-04-22 21:28:00 | 3120.02000 | 3120.48000 | 3118.05000 | 3120.01000 | 20.2940 | 63310.4600 | 3119.66003 2014-04-22 21:29:00 | 3120.03000 | 3123.92000 | 3120.01000 | 3123.92000 | 17.5920 | 54929.6700 | 3122.42001 2014-04-22 21:30:00 | 3123.92000 | 3124.00000 | 3123.92000 | 3123.92000 | 16.8480 | 52632.7200 | 3123.96999 2014-04-22 21:31:00 | 3120.28000 | 3123.27000 | 3120.28000 | 3123.27000 | 19.2580 | 60096.6300 | 3120.60999 2014-04-22 21:32:00 | 3123.27000 | 3123.39000 | 3122.29000 | 3122.62000 | 17.4380 | 54450.9500 | 3122.54999 2014-04-22 21:33:00 | 3122.48000 | 3124.00000 | 3122.48000 | 3123.11000 | 27.1790 | 84876.6300 | 3122.87999 2014-04-22 21:34:00 | 3123.67000 | 3123.91000 | 3122.79000 | 3123.05000 | 25.6130 | 79992.3000 | 3123.11002 2014-04-22 21:35:00 | 3124.00000 | 3124.00000 | 3123.32000 | 3123.97000 | 12.5100 | 39079.9100 | 3123.89000 2014-04-22 21:36:00 | 3123.59000 | 3123.59000 | 3122.59000 | 3122.59000 | 3.9700 | 12399.6400 | 3123.34000 2014-04-22 21:37:00 | 3123.63000 | 3123.97000 | 3122.63000 | 3122.63000 | 7.5060 | 23445.8800 | 3123.61999 2014-04-22 21:38:00 | 3122.63000 | 3124.00000 | 3122.63000 | 3123.26000 | 29.9000 | 93382.1900 | 3123.15000 2014-04-22 21:39:00 | 3123.28000 | 3123.93000 | 3123.28000 | 3123.36000 | 2.2650 | 7074.5800 | 3123.43000 2014-04-22 21:40:00 | 3124.00000 | 3124.06000 | 3124.00000 | 3124.06000 | 0.1350 | 421.7400 | 3124.01000 2014-04-22 21:41:00 | 3125.00000 | 3125.00000 | 3125.00000 | 3125.00000 | 0.0380 | 118.7500 | 3125.00000 2014-04-22 21:42:00 | 3125.00000 | 3125.21000 | 3123.39000 | 3124.59000 | 7.6020 | 23749.5100 | 3124.11000 2014-04-22 21:43:00 | 3124.04000 | 3124.63000 | 3123.35000 | 3124.18000 | 11.7670 | 36761.9500 | 3124.15999 2014-04-22 21:44:00 | 3123.90000 | 3124.42000 | 3123.42000 | 3124.42000 | 20.3440 | 63555.7200 | 3124.05003 2014-04-22 21:45:00 | 3124.44000 | 3124.44000 | 3118.94000 | 3122.80000 | 20.0090 | 62470.2500 | 3122.10999 2014-04-22 21:46:00 | 3118.98000 | 3122.81000 | 3118.98000 | 3122.75000 | 4.0740 | 12714.3000 | 3120.84001 2014-04-22 21:47:00 | 3122.75000 | 3122.75000 | 3119.43000 | 3122.45000 | 20.2830 | 63318.8100 | 3121.77002 2014-04-22 21:48:00 | 3122.34000 | 3125.93000 | 3122.26000 | 3123.01000 | 16.5610 | 51740.0900 | 3124.21001 2014-04-22 21:49:00 | 3124.85000 | 3124.85000 | 3122.86000 | 3122.86000 | 28.0780 | 87695.9500 | 3123.29998 2014-04-22 21:50:00 | 3122.00000 | 3122.00000 | 3117.96000 | 3119.57000 | 13.2380 | 41298.8800 | 3119.71999 2014-04-22 21:51:00 | 3118.12000 | 3122.63000 | 3117.39000 | 3117.39000 | 24.5540 | 76582.0400 | 3118.92003 2014-04-22 21:52:00 | 3117.24000 | 3119.16000 | 3115.08000 | 3115.08000 | 30.4960 | 95065.1300 | 3117.29996 2014-04-22 21:53:00 | 3115.76000 | 3115.97000 | 3111.66000 | 3111.82000 | 24.8110 | 77272.3800 | 3114.44001 2014-04-22 21:54:00 | 3114.52000 | 3114.54000 | 3111.85000 | 3112.00000 | 22.8570 | 71161.8500 | 3113.34998 2014-04-22 21:55:00 | 3111.97000 | 3113.79000 | 3109.03000 | 3112.00000 | 22.2390 | 69186.4800 | 3111.03999 2014-04-22 21:56:00 | 3111.73000 | 3111.73000 | 3106.97000 | 3107.00000 | 44.0310 | 136832.0800 | 3107.63001 2014-04-22 21:57:00 | 3106.57000 | 3109.00000 | 3105.27000 | 3105.27000 | 9.3470 | 29034.5800 | 3106.29999 2014-04-22 21:58:00 | 3105.31000 | 3108.06000 | 3105.18000 | 3107.93000 | 29.2890 | 90964.1200 | 3105.73999 2014-04-22 21:59:00 | 3106.39000 | 3107.93000 | 3106.39000 | 3106.97000 | 2.3070 | 7167.7600 | 3106.96000 2014-04-22 22:00:00 | 3106.97000 | 3108.97000 | 3106.05000 | 3108.97000 | 6.1400 | 19078.8300 | 3107.30000 2014-04-22 22:01:00 | 3107.77000 | 3108.80000 | 3106.68000 | 3108.80000 | 31.3860 | 97541.7800 | 3107.80996 2014-04-22 22:02:00 | 3107.98000 | 3108.59000 | 3107.60000 | 3107.68000 | 6.4050 | 19907.1100 | 3108.05999 2014-04-22 22:03:00 | 3107.02000 | 3107.02000 | 3105.45000 | 3106.85000 | 21.9590 | 68199.7500 | 3105.77999 2014-04-22 22:04:00 | 3105.36000 | 3107.02000 | 3105.00000 | 3105.00000 | 35.8590 | 111371.5700 | 3105.81999 2014-04-22 22:05:00 | 3105.12000 | 3108.84000 | 3105.12000 | 3107.35000 | 19.7970 | 61507.6500 | 3106.91998 2014-04-22 22:06:00 | 3108.34000 | 3108.46000 | 3108.34000 | 3108.46000 | 10.7540 | 33427.1400 | 3108.34001 2014-04-22 22:07:00 | 3107.50000 | 3108.52000 | 3107.50000 | 3107.63000 | 22.3450 | 69450.7200 | 3108.10996 2014-04-22 22:08:00 | 3108.81000 | 3109.02000 | 3108.81000 | 3109.02000 | 1.6280 | 5061.2400 | 3108.87000 2014-04-22 22:09:00 | . | . | . | . | . | . | . 2014-04-22 22:10:00 | . | . | . | . | . | . | . 2014-04-22 22:11:00 | . | . | . | . | . | . | . 2014-04-22 22:12:00 | 3109.02000 | 3109.02000 | 3109.00000 | 3109.00000 | 8.4420 | 26246.1900 | 3109.00001 2014-04-22 22:13:00 | 3109.00000 | 3109.03000 | 3109.00000 | 3109.03000 | 14.7540 | 45870.2100 | 3109.00002 2014-04-22 22:14:00 | 3109.62000 | 3109.98000 | 3108.83000 | 3108.83000 | 9.0960 | 28284.1700 | 3109.51999 2014-04-22 22:15:00 | 3105.12000 | 3108.68000 | 3090.00000 | 3104.81000 | 174.0127 | 539222.0300 | 3098.75015 2014-04-22 22:16:00 | 3104.66000 | 3106.69000 | 3098.81000 | 3103.63000 | 23.5570 | 73124.8500 | 3104.16998 2014-04-22 22:17:00 | 3102.27000 | 3102.27000 | 3102.27000 | 3102.27000 | 19.0000 | 58943.1300 | 3102.27000 2014-04-22 22:18:00 | 3105.50000 | 3105.91000 | 3101.74000 | 3103.88000 | 15.4320 | 47891.1900 | 3103.37001 2014-04-22 22:19:00 | 3102.87000 | 3105.91000 | 3102.87000 | 3103.13000 | 23.5810 | 73194.6600 | 3103.97001 2014-04-22 22:20:00 | 3103.21000 | 3108.98000 | 3101.66000 | 3106.41000 | 24.5450 | 76219.7000 | 3105.29996 2014-04-22 22:21:00 | 3108.34000 | 3108.34000 | 3108.34000 | 3108.34000 | 8.8500 | 27508.8100 | 3108.34000 2014-04-22 22:22:00 | 3107.27000 | 3107.54000 | 3105.45000 | 3105.45000 | 30.3740 | 94357.1100 | 3106.51004 2014-04-22 22:23:00 | 3106.50000 | 3107.96000 | 3106.47000 | 3107.05000 | 26.9990 | 83877.2800 | 3106.67999 2014-04-22 22:24:00 | 3107.30000 | 3108.00000 | 3106.00000 | 3106.00000 | 10.4580 | 32495.8000 | 3107.26999 2014-04-22 22:25:00 | 3103.38000 | 3104.13000 | 3101.93000 | 3104.03000 | 13.8300 | 42925.8500 | 3103.82000 2014-04-22 22:26:00 | 3102.64000 | 3104.10000 | 3102.00000 | 3104.10000 | 15.8770 | 49267.4200 | 3103.06998 2014-04-22 22:27:00 | 3103.59000 | 3104.45000 | 3103.16000 | 3103.33000 | 11.6050 | 36018.3000 | 3103.68998 2014-04-22 22:28:00 | 3103.90000 | 3104.50000 | 3102.01000 | 3102.01000 | 30.0470 | 93246.3900 | 3103.34997 2014-04-22 22:29:00 | 3102.06000 | 3104.26000 | 3102.06000 | 3103.31000 | 3.3490 | 10391.2200 | 3102.78000 2014-04-22 22:30:00 | 3102.01000 | 3103.90000 | 3101.63000 | 3103.90000 | 18.5650 | 57597.8100 | 3102.48997 2014-04-22 22:31:00 | 3105.65000 | 3109.60000 | 3103.74000 | 3107.69000 | 37.6510 | 117012.8200 | 3107.83001 2014-04-22 22:32:00 | 3108.57000 | 3108.57000 | 3103.03000 | 3106.63000 | 12.7240 | 39506.0700 | 3104.85002 2014-04-22 22:33:00 | 3106.33000 | 3106.36000 | 3103.21000 | 3104.46000 | 12.3530 | 38350.3900 | 3104.54001 2014-04-22 22:34:00 | 3104.46000 | 3105.00000 | 3103.00000 | 3104.31000 | 15.7100 | 48763.3800 | 3103.97000 2014-04-22 22:35:00 | 3104.71000 | 3108.06000 | 3103.00000 | 3103.00000 | 29.0100 | 90124.5900 | 3106.67000 2014-04-22 22:36:00 | 3103.03000 | 3105.09000 | 3098.76000 | 3105.09000 | 35.1561 | 109077.6300 | 3102.66996 2014-04-22 22:37:00 | 3105.28000 | 3105.88000 | 3105.28000 | 3105.88000 | 1.6050 | 4984.4000 | 3105.54000 2014-04-22 22:38:00 | 3105.77000 | 3106.06000 | 3105.77000 | 3106.06000 | 5.2900 | 16430.9500 | 3106.04000 2014-04-22 22:39:00 | 3106.52000 | 3107.63000 | 3106.34000 | 3106.71000 | 8.1750 | 25399.2700 | 3106.93999 2014-04-22 22:40:00 | 3107.79000 | 3107.83000 | 3106.79000 | 3106.79000 | 30.5110 | 94810.0700 | 3107.41001 2014-04-22 22:41:00 | 3107.07000 | 3108.06000 | 3106.78000 | 3106.78000 | 18.5720 | 57709.5800 | 3107.34001 2014-04-22 22:42:00 | 3107.30000 | 3108.95000 | 3106.34000 | 3106.44000 | 22.6670 | 70434.5000 | 3107.35998 2014-04-22 22:43:00 | 3107.46000 | 3107.46000 | 3100.00000 | 3100.45000 | 32.0190 | 99334.0200 | 3102.34999 2014-04-22 22:44:00 | 3106.82000 | 3106.82000 | 3104.17000 | 3105.18000 | 15.6930 | 48722.4200 | 3104.72002 2014-04-22 22:45:00 | 3104.19000 | 3105.98000 | 3103.78000 | 3105.70000 | 13.6540 | 42394.3500 | 3104.90002 2014-04-22 22:46:00 | 3105.10000 | 3106.00000 | 3105.10000 | 3105.92000 | 11.6500 | 36183.7900 | 3105.90000 2014-04-22 22:47:00 | 3105.75000 | 3106.33000 | 3105.75000 | 3106.29000 | 16.0800 | 49945.7100 | 3106.08000 2014-04-22 22:48:00 | 3106.29000 | 3109.26000 | 3106.29000 | 3108.76000 | 19.4850 | 60556.8400 | 3107.86997 2014-04-22 22:49:00 | 3108.04000 | 3108.93000 | 3107.11000 | 3107.11000 | 13.3100 | 41365.3500 | 3107.84000 2014-04-22 22:50:00 | 3107.03000 | 3107.06000 | 3105.18000 | 3106.61000 | 10.2620 | 31879.1400 | 3106.52001 2014-04-22 22:51:00 | 3105.13000 | 3106.93000 | 3102.50000 | 3106.23000 | 20.1500 | 62556.2700 | 3104.53000 2014-04-22 22:52:00 | 3106.00000 | 3106.00000 | 3102.80000 | 3104.76000 | 24.4070 | 75749.9400 | 3103.61998 2014-04-22 22:53:00 | 3103.49000 | 3106.00000 | 3103.04000 | 3106.00000 | 23.9800 | 74449.5800 | 3104.65000 2014-04-22 22:54:00 | 3105.29000 | 3105.97000 | 3102.50000 | 3104.49000 | 33.1860 | 103029.5300 | 3104.60996 2014-04-22 22:55:00 | 3106.00000 | 3109.18000 | 3106.00000 | 3109.18000 | 7.1120 | 22111.8900 | 3109.10000 2014-04-22 22:56:00 | 3108.02000 | 3110.00000 | 3102.52000 | 3106.50000 | 11.2930 | 35093.4100 | 3107.54001 2014-04-22 22:57:00 | 3106.25000 | 3106.36000 | 3103.11000 | 3106.05000 | 21.3050 | 66161.6500 | 3105.44997 2014-04-22 22:58:00 | 3103.53000 | 3105.29000 | 3103.03000 | 3105.05000 | 17.9810 | 55816.9700 | 3104.22001 2014-04-22 22:59:00 | 3109.57000 | 3109.58000 | 3105.84000 | 3106.54000 | 15.3880 | 47811.9800 | 3107.09999 2014-04-22 23:00:00 | 3105.89000 | 3107.87000 | 3105.89000 | 3107.09000 | 5.9510 | 18489.3600 | 3106.93000 2014-04-22 23:01:00 | 3107.72000 | 3110.07000 | 3107.19000 | 3110.00000 | 76.7879 | 238737.3700 | 3109.04995 2014-04-22 23:02:00 | 3110.09000 | 3116.99000 | 3110.09000 | 3113.02000 | 42.7769 | 133143.2500 | 3112.49996 2014-04-22 23:03:00 | 3113.02000 | 3116.62000 | 3113.02000 | 3113.55000 | 26.0750 | 81204.1600 | 3114.24996 2014-04-22 23:04:00 | 3115.94000 | 3118.00000 | 3103.17000 | 3114.34000 | 68.9551 | 214694.4400 | 3113.53989 2014-04-22 23:05:00 | 3113.50000 | 3115.08000 | 3113.00000 | 3113.00000 | 23.3060 | 72588.1000 | 3114.56997 2014-04-22 23:06:00 | 3113.25000 | 3113.25000 | 3112.03000 | 3112.03000 | 21.5440 | 67070.9400 | 3113.21003 2014-04-22 23:07:00 | 3112.03000 | 3116.31000 | 3108.07000 | 3116.31000 | 31.3900 | 97666.3200 | 3111.38000 2014-04-22 23:08:00 | 3114.07000 | 3115.83000 | 3114.07000 | 3115.63000 | 20.5420 | 63976.3600 | 3114.42001 2014-04-22 23:09:00 | 3111.39000 | 3114.27000 | 3110.74000 | 3111.18000 | 12.3790 | 38543.0000 | 3113.58000 2014-04-22 23:10:00 | 3111.78000 | 3117.00000 | 3110.91000 | 3110.98000 | 30.9510 | 96365.7300 | 3113.49001 2014-04-22 23:11:00 | 3110.92000 | 3116.50000 | 3110.92000 | 3116.50000 | 19.0810 | 59398.9700 | 3112.99001 2014-04-22 23:12:00 | 3115.88000 | 3115.88000 | 3111.95000 | 3115.07000 | 9.9260 | 30908.1200 | 3113.84999 2014-04-22 23:13:00 | 3114.74000 | 3116.42000 | 3111.90000 | 3113.63000 | 19.9130 | 62024.6900 | 3114.78002 2014-04-22 23:14:00 | 3113.07000 | 3116.31000 | 3112.92000 | 3114.02000 | 9.4700 | 29492.6800 | 3114.33000 2014-04-22 23:15:00 | 3115.13000 | 3115.13000 | 3108.62000 | 3109.00000 | 31.2600 | 97194.5400 | 3109.23000 2014-04-22 23:16:00 | 3108.87000 | 3109.00000 | 3107.48000 | 3108.00000 | 25.1330 | 78129.2100 | 3108.63002 2014-04-22 23:17:00 | 3108.00000 | 3113.24000 | 3107.84000 | 3111.19000 | 21.1680 | 65818.9200 | 3109.35999 2014-04-22 23:18:00 | 3113.76000 | 3113.76000 | 3109.51000 | 3109.82000 | 12.5570 | 39080.4200 | 3112.23999 2014-04-22 23:19:00 | 3110.70000 | 3112.76000 | 3109.85000 | 3109.85000 | 34.5150 | 107369.9400 | 3110.81994 2014-04-22 23:20:00 | 3109.55000 | 3109.57000 | 3103.00000 | 3107.28000 | 33.5260 | 104135.5000 | 3106.10996 2014-04-22 23:21:00 | 3106.50000 | 3106.50000 | 3103.00000 | 3103.00000 | 23.7680 | 73774.3400 | 3103.93998 2014-04-22 23:22:00 | 3102.50000 | 3104.00000 | 3098.00000 | 3099.64000 | 84.8081 | 262926.4100 | 3100.24995 2014-04-22 23:23:00 | 3100.00000 | 3100.00000 | 3098.75000 | 3100.00000 | 17.3030 | 53618.1900 | 3098.78002 2014-04-22 23:24:00 | 3100.00000 | 3103.10000 | 3098.41000 | 3101.41000 | 46.3139 | 143574.5800 | 3100.03006 2014-04-22 23:25:00 | 3101.47000 | 3104.26000 | 3098.80000 | 3099.98000 | 32.9350 | 102143.5800 | 3101.36995 2014-04-22 23:26:00 | 3099.58000 | 3104.94000 | 3098.33000 | 3099.86000 | 24.8530 | 77056.4600 | 3100.49002 2014-04-22 23:27:00 | 3099.83000 | 3100.00000 | 3099.57000 | 3100.00000 | 8.7160 | 27019.1600 | 3099.94999 2014-04-22 23:28:00 | 3100.67000 | 3104.93000 | 3100.63000 | 3104.93000 | 18.9070 | 58629.0600 | 3100.91998 2014-04-22 23:29:00 | 3104.41000 | 3104.71000 | 3100.00000 | 3103.29000 | 48.0270 | 149029.2200 | 3103.02995 2014-04-22 23:30:00 | 3103.68000 | 3106.55000 | 3102.10000 | 3104.49000 | 25.0560 | 77765.9100 | 3103.67997 2014-04-22 23:31:00 | 3103.44000 | 3103.90000 | 3103.18000 | 3103.70000 | 6.4340 | 19967.4500 | 3103.43001 2014-04-22 23:32:00 | 3103.63000 | 3103.63000 | 3103.55000 | 3103.57000 | 1.1570 | 3590.8700 | 3103.60000 2014-04-22 23:33:00 | 3103.50000 | 3106.71000 | 3102.10000 | 3106.71000 | 15.8660 | 49277.6900 | 3105.86998 2014-04-22 23:34:00 | 3106.95000 | 3106.95000 | 3104.13000 | 3106.31000 | 38.5010 | 119571.7900 | 3105.68001 2014-04-22 23:35:00 | 3106.02000 | 3106.02000 | 3104.25000 | 3105.37000 | 35.1520 | 109157.7100 | 3105.31002 2014-04-22 23:36:00 | 3104.33000 | 3106.00000 | 3104.00000 | 3105.06000 | 17.6980 | 54953.7200 | 3105.07999 2014-04-22 23:37:00 | 3104.17000 | 3105.97000 | 3104.17000 | 3105.30000 | 17.4530 | 54196.4700 | 3105.28002 2014-04-22 23:38:00 | 3104.98000 | 3105.00000 | 3104.56000 | 3104.56000 | 11.6050 | 36029.7800 | 3104.67998 2014-04-22 23:39:00 | 3104.02000 | 3107.99000 | 3097.99000 | 3101.61000 | 22.3340 | 69300.3900 | 3102.91003 2014-04-22 23:40:00 | 3102.17000 | 3105.00000 | 3098.23000 | 3102.51000 | 38.5270 | 119544.9600 | 3102.88996 2014-04-22 23:41:00 | 3102.47000 | 3104.00000 | 3098.06000 | 3099.97000 | 39.2290 | 121637.4600 | 3100.69999 2014-04-22 23:42:00 | 3099.94000 | 3105.27000 | 3095.83000 | 3096.39000 | 48.5089 | 150332.5700 | 3099.06998 2014-04-22 23:43:00 | 3096.39000 | 3105.00000 | 3096.39000 | 3104.00000 | 27.9250 | 86609.3600 | 3101.49995 2014-04-22 23:44:00 | 3102.32000 | 3103.89000 | 3097.49000 | 3100.86000 | 40.5779 | 125884.1300 | 3102.27997 2014-04-22 23:45:00 | 3095.17000 | 3101.36000 | 3095.17000 | 3095.32000 | 16.7870 | 52005.6200 | 3097.96998 2014-04-22 23:46:00 | 3096.57000 | 3101.00000 | 3095.61000 | 3100.96000 | 33.3840 | 103435.0800 | 3098.34004 2014-04-22 23:47:00 | 3100.98000 | 3100.98000 | 3097.61000 | 3099.93000 | 34.7930 | 107852.4800 | 3099.83003 2014-04-22 23:48:00 | 3099.91000 | 3101.00000 | 3095.20000 | 3099.62000 | 40.5950 | 125794.9200 | 3098.77993 2014-04-22 23:49:00 | 3099.98000 | 3102.00000 | 3095.25000 | 3097.97000 | 34.1590 | 105881.0500 | 3099.64999 2014-04-22 23:50:00 | 3095.14000 | 3100.00000 | 3091.11000 | 3099.14000 | 18.3760 | 56905.1600 | 3096.70998 2014-04-22 23:51:00 | 3099.47000 | 3102.84000 | 3097.27000 | 3097.60000 | 47.3790 | 146866.4900 | 3099.81999 2014-04-22 23:52:00 | 3097.80000 | 3100.00000 | 3097.02000 | 3099.05000 | 36.0530 | 111677.1200 | 3097.58004 2014-04-22 23:53:00 | 3098.33000 | 3098.97000 | 3097.01000 | 3098.72000 | 33.9130 | 105061.7600 | 3097.98003 2014-04-22 23:54:00 | 3098.15000 | 3099.00000 | 3096.00000 | 3096.95000 | 26.3060 | 81486.1900 | 3097.62997 2014-04-22 23:55:00 | 3096.82000 | 3098.39000 | 3096.00000 | 3098.39000 | 15.9220 | 49303.1400 | 3096.54001 2014-04-22 23:56:00 | 3096.72000 | 3096.72000 | 3092.50000 | 3095.00000 | 43.7300 | 135313.8200 | 3094.30000 2014-04-22 23:57:00 | 3095.00000 | 3095.00000 | 3092.00000 | 3094.60000 | 46.6030 | 144167.9100 | 3093.53005 2014-04-22 23:58:00 | 3094.60000 | 3095.00000 | 3091.20000 | 3094.57000 | 41.1530 | 127322.5500 | 3093.88004 2014-04-22 23:59:00 | 3094.57000 | 3094.75000 | 3092.00000 | 3094.75000 | 31.7860 | 98317.6900 | 3093.10996 2014-04-23 00:00:00 | 3094.69000 | 3094.69000 | 3092.00000 | 3093.00000 | 26.8640 | 83092.1500 | 3093.07003 2014-04-23 00:01:00 | 3093.00000 | 3094.64000 | 3093.00000 | 3094.50000 | 19.9000 | 61567.3400 | 3093.84000 2014-04-23 00:02:00 | 3094.00000 | 3094.00000 | 3094.00000 | 3094.00000 | 2.7990 | 8660.1100 | 3094.00000 2014-04-23 00:03:00 | 3094.00000 | 3094.75000 | 3093.69000 | 3094.46000 | 27.9550 | 86505.3300 | 3094.44995 2014-04-23 00:04:00 | 3093.45000 | 3096.02000 | 3093.45000 | 3096.02000 | 51.2290 | 158547.5300 | 3094.87998 2014-04-23 00:05:00 | 3095.05000 | 3096.06000 | 3094.97000 | 3096.00000 | 18.9210 | 58573.8900 | 3095.71001 2014-04-23 00:06:00 | 3095.52000 | 3096.00000 | 3094.73000 | 3095.46000 | 21.3090 | 65968.8200 | 3095.81999 2014-04-23 00:07:00 | 3095.41000 | 3098.87000 | 3094.92000 | 3097.50000 | 44.4210 | 137563.9700 | 3096.82001 2014-04-23 00:08:00 | 3097.15000 | 3099.00000 | 3096.44000 | 3099.00000 | 19.8630 | 61535.5200 | 3098.00002 2014-04-23 00:09:00 | 3099.00000 | 3100.00000 | 3098.02000 | 3098.46000 | 30.1100 | 93318.5300 | 3099.25000 2014-04-23 00:10:00 | 3099.67000 | 3101.50000 | 3097.00000 | 3101.50000 | 58.8961 | 182549.6100 | 3099.51993 2014-04-23 00:11:00 | 3100.15000 | 3101.30000 | 3098.30000 | 3099.14000 | 26.8040 | 83084.2100 | 3099.69003 2014-04-23 00:12:00 | 3099.14000 | 3099.46000 | 3097.00000 | 3097.00000 | 26.9860 | 83604.4500 | 3098.06996 2014-04-23 00:13:00 | 3097.67000 | 3097.75000 | 3096.00000 | 3096.43000 | 23.6750 | 73317.7000 | 3096.83996 2014-04-23 00:14:00 | 3097.08000 | 3098.52000 | 3096.85000 | 3097.33000 | 23.1910 | 71830.7300 | 3097.35001 2014-04-23 00:15:00 | 3096.00000 | 3097.35000 | 3096.00000 | 3096.28000 | 22.5990 | 69974.5700 | 3096.35999 2014-04-23 00:16:00 | 3096.92000 | 3096.92000 | 3096.02000 | 3096.86000 | 14.4320 | 44694.5600 | 3096.91001 2014-04-23 00:17:00 | 3096.60000 | 3098.93000 | 3096.60000 | 3098.52000 | 60.5850 | 187682.0500 | 3097.82990 2014-04-23 00:18:00 | 3098.00000 | 3098.74000 | 3098.00000 | 3098.74000 | 0.8500 | 2633.9000 | 3098.71000 2014-04-23 00:19:00 | 3098.00000 | 3098.00000 | 3094.44000 | 3094.44000 | 7.7220 | 23908.4400 | 3096.15000 2014-04-23 00:20:00 | 3093.84000 | 3094.26000 | 3092.26000 | 3093.68000 | 35.8680 | 110955.8600 | 3093.44998 2014-04-23 00:21:00 | 3098.76000 | 3099.14000 | 3094.05000 | 3095.94000 | 38.2780 | 118490.1600 | 3095.51997 2014-04-23 00:22:00 | 3098.00000 | 3099.00000 | 3095.34000 | 3097.52000 | 24.6510 | 76346.8900 | 3097.11001 2014-04-23 00:23:00 | 3097.73000 | 3097.73000 | 3096.92000 | 3097.08000 | 1.5520 | 4806.5700 | 3097.02000 2014-04-23 00:24:00 | 3097.16000 | 3097.16000 | 3094.77000 | 3095.35000 | 51.8070 | 160388.7800 | 3095.88995 2014-04-23 00:25:00 | 3096.51000 | 3098.98000 | 3096.46000 | 3098.53000 | 21.1560 | 65530.3200 | 3097.47997 2014-04-23 00:26:00 | 3097.42000 | 3097.91000 | 3097.42000 | 3097.91000 | 6.8330 | 21165.8000 | 3097.58001 2014-04-23 00:27:00 | 3098.86000 | 3099.00000 | 3097.21000 | 3098.92000 | 53.6220 | 166141.2600 | 3098.38003 2014-04-23 00:28:00 | 3097.98000 | 3098.90000 | 3097.81000 | 3098.90000 | 29.2160 | 90519.3200 | 3098.27996 2014-04-23 00:29:00 | 3098.46000 | 3098.88000 | 3098.00000 | 3098.87000 | 9.0140 | 27929.1400 | 3098.42001 2014-04-23 00:30:00 | 3098.86000 | 3098.90000 | 3098.86000 | 3098.90000 | 1.4190 | 4397.3000 | 3098.87000 2014-04-23 00:31:00 | 3098.90000 | 3098.90000 | 3098.90000 | 3098.90000 | 1.6150 | 5004.7200 | 3098.90000 2014-04-23 00:32:00 | 3098.90000 | 3099.00000 | 3097.98000 | 3097.98000 | 6.4790 | 20075.1200 | 3098.49000 2014-04-23 00:33:00 | 3097.98000 | 3100.65000 | 3096.90000 | 3096.97000 | 68.5389 | 212376.8100 | 3098.62998 2014-04-23 00:34:00 | 3100.12000 | 3100.12000 | 3097.05000 | 3098.74000 | 44.2710 | 137178.1200 | 3098.60001 2014-04-23 00:35:00 | 3099.19000 | 3101.50000 | 3097.62000 | 3099.08000 | 78.9559 | 244657.6100 | 3098.65990 2014-04-23 00:36:00 | 3099.60000 | 3101.50000 | 3099.60000 | 3100.91000 | 25.4930 | 79048.3500 | 3100.79002 2014-04-23 00:37:00 | 3100.92000 | 3102.35000 | 3100.50000 | 3101.60000 | 11.6520 | 36134.7100 | 3101.16001 2014-04-23 00:38:00 | 3102.23000 | 3105.00000 | 3102.00000 | 3102.49000 | 46.1850 | 143294.4500 | 3102.61993 2014-04-23 00:39:00 | 3103.31000 | 3103.45000 | 3101.98000 | 3101.98000 | 45.3140 | 140600.8200 | 3102.81006 2014-04-23 00:40:00 | 3102.03000 | 3102.61000 | 3100.00000 | 3102.11000 | 69.7399 | 216271.8000 | 3101.12000 2014-04-23 00:41:00 | 3101.25000 | 3101.89000 | 3098.00000 | 3099.80000 | 34.5420 | 107084.0500 | 3100.11002 2014-04-23 00:42:00 | 3098.39000 | 3098.81000 | 3098.00000 | 3098.76000 | 12.5020 | 38736.4100 | 3098.42001 2014-04-23 00:43:00 | 3098.71000 | 3100.92000 | 3098.00000 | 3100.20000 | 44.4989 | 137936.9300 | 3099.77998 2014-04-23 00:44:00 | 3099.29000 | 3100.00000 | 3098.00000 | 3099.83000 | 33.1760 | 102819.0900 | 3099.19996 2014-04-23 00:45:00 | 3099.97000 | 3099.97000 | 3097.98000 | 3097.98000 | 79.3119 | 245778.9400 | 3098.89005 2014-04-23 00:46:00 | 3097.84000 | 3097.84000 | 3097.50000 | 3097.50000 | 6.9250 | 21451.2900 | 3097.65999 2014-04-23 00:47:00 | 3097.50000 | 3098.00000 | 3097.50000 | 3098.00000 | 11.1910 | 34669.3500 | 3097.97000 2014-04-23 00:48:00 | 3098.00000 | 3098.00000 | 3096.90000 | 3096.90000 | 22.9330 | 71023.4500 | 3097.00002 2014-04-23 00:49:00 | 3096.94000 | 3098.00000 | 3096.72000 | 3098.00000 | 26.4740 | 81998.4500 | 3097.32003 2014-04-23 00:50:00 | 3097.88000 | 3098.00000 | 3097.34000 | 3097.83000 | 44.7480 | 138625.3400 | 3097.90997 2014-04-23 00:51:00 | 3096.53000 | 3100.00000 | 3096.20000 | 3100.00000 | 53.3429 | 165255.3500 | 3097.98005 2014-04-23 00:52:00 | 3097.79000 | 3099.88000 | 3097.59000 | 3099.58000 | 23.4230 | 72580.0100 | 3098.66002 2014-04-23 00:53:00 | 3098.80000 | 3099.56000 | 3098.45000 | 3099.00000 | 13.4700 | 41743.4300 | 3098.99000 2014-04-23 00:54:00 | 3098.31000 | 3098.31000 | 3096.67000 | 3098.31000 | 21.5060 | 66622.4100 | 3097.84997 2014-04-23 00:55:00 | 3098.31000 | 3100.00000 | 3097.39000 | 3099.00000 | 47.7070 | 147849.6900 | 3099.11995 2014-04-23 00:56:00 | 3099.80000 | 3100.02000 | 3098.11000 | 3098.64000 | 40.8320 | 126540.4600 | 3099.05003 2014-04-23 00:57:00 | 3100.14000 | 3101.06000 | 3099.28000 | 3101.06000 | 32.5110 | 100791.2300 | 3100.22001 2014-04-23 00:58:00 | 3102.00000 | 3105.60000 | 3101.20000 | 3104.80000 | 65.8890 | 204502.2800 | 3103.73998 2014-04-23 00:59:00 | 3105.47000 | 3140.00000 | 3104.92000 | 3117.99000 | 175.9291 | 548312.8700 | 3116.66995 2014-04-23 01:00:00 | 3123.46000 | 3140.00000 | 3102.34000 | 3111.98000 | 76.0700 | 236710.9000 | 3111.75000 2014-04-23 01:01:00 | 3111.98000 | 3119.92000 | 3108.13000 | 3117.53000 | 119.3759 | 371641.1600 | 3113.19984 2014-04-23 01:02:00 | 3115.93000 | 3117.97000 | 3114.98000 | 3116.00000 | 30.8460 | 96097.0300 | 3115.37996 2014-04-23 01:03:00 | 3116.00000 | 3117.40000 | 3105.82000 | 3111.63000 | 96.6481 | 300976.6700 | 3114.14994 2014-04-23 01:04:00 | 3112.54000 | 3114.09000 | 3109.85000 | 3113.23000 | 44.4611 | 138391.2800 | 3112.64002 2014-04-23 01:05:00 | 3110.38000 | 3113.07000 | 3110.15000 | 3111.02000 | 28.1360 | 87535.3100 | 3111.14996 2014-04-23 01:06:00 | 3111.57000 | 3113.00000 | 3111.57000 | 3112.44000 | 11.9960 | 37334.7100 | 3112.25998 2014-04-23 01:07:00 | 3112.52000 | 3114.05000 | 3111.00000 | 3113.32000 | 59.6750 | 185714.0700 | 3112.08990 2014-04-23 01:08:00 | 3113.32000 | 3116.63000 | 3111.00000 | 3113.36000 | 81.6730 | 254338.7200 | 3114.11008 2014-04-23 01:09:00 | 3112.37000 | 3113.81000 | 3111.93000 | 3111.93000 | 62.9131 | 195843.3000 | 3112.92006 2014-04-23 01:10:00 | 3111.69000 | 3111.69000 | 3108.02000 | 3108.76000 | 17.1680 | 53399.0700 | 3110.37999 2014-04-23 01:11:00 | 3110.41000 | 3110.41000 | 3108.08000 | 3108.91000 | 19.1090 | 59414.4000 | 3109.23999 2014-04-23 01:12:00 | 3108.75000 | 3112.00000 | 3108.75000 | 3111.73000 | 56.1860 | 174790.0100 | 3110.91993 2014-04-23 01:13:00 | 3112.00000 | 3115.50000 | 3109.56000 | 3113.95000 | 92.1480 | 286845.7800 | 3112.87994 2014-04-23 01:14:00 | 3114.99000 | 3114.99000 | 3110.82000 | 3111.95000 | 16.2840 | 50686.5200 | 3112.66002 2014-04-23 01:15:00 | 3111.86000 | 3112.00000 | 3110.33000 | 3112.00000 | 62.1710 | 193411.3400 | 3110.96002 2014-04-23 01:16:00 | 3112.00000 | 3112.00000 | 3111.45000 | 3111.45000 | 1.6250 | 5056.9300 | 3111.96000 2014-04-23 01:17:00 | 3110.78000 | 3110.78000 | 3110.78000 | 3110.78000 | 0.5000 | 1555.3900 | 3110.78000 2014-04-23 01:18:00 | 3111.04000 | 3111.45000 | 3111.04000 | 3111.45000 | 4.6150 | 14357.9500 | 3111.14999 2014-04-23 01:19:00 | 3111.96000 | 3112.00000 | 3111.06000 | 3111.32000 | 12.3160 | 38324.2100 | 3111.73998 2014-04-23 01:20:00 | 3111.11000 | 3111.84000 | 3111.11000 | 3111.84000 | 1.3450 | 4184.6000 | 3111.23000 2014-04-23 01:21:00 | 3111.16000 | 3113.80000 | 3111.16000 | 3113.80000 | 23.7110 | 73804.0700 | 3112.65001 2014-04-23 01:22:00 | 3112.88000 | 3113.67000 | 3111.02000 | 3112.06000 | 30.8150 | 95895.2600 | 3111.96995 2014-04-23 01:23:00 | 3110.97000 | 3111.85000 | 3110.42000 | 3110.44000 | 19.5850 | 60932.0300 | 3111.15997 2014-04-23 01:24:00 | 3111.90000 | 3114.84000 | 3110.67000 | 3112.30000 | 26.4700 | 82367.2100 | 3111.72000 2014-04-23 01:25:00 | 3114.08000 | 3114.55000 | 3112.38000 | 3113.27000 | 80.9911 | 252156.8800 | 3113.39003 2014-04-23 01:26:00 | 3113.27000 | 3114.39000 | 3113.23000 | 3113.44000 | 10.1740 | 31679.6300 | 3113.78001 2014-04-23 01:27:00 | 3113.08000 | 3114.00000 | 3113.00000 | 3114.00000 | 6.7680 | 21071.8300 | 3113.45000 2014-04-23 01:28:00 | 3114.00000 | 3116.00000 | 3113.59000 | 3114.43000 | 54.8800 | 170915.4800 | 3114.35000 2014-04-23 01:29:00 | 3113.82000 | 3115.32000 | 3113.00000 | 3113.66000 | 64.2869 | 200219.7700 | 3114.46994 2014-04-23 01:30:00 | 3113.00000 | 3113.54000 | 3113.00000 | 3113.00000 | 10.5310 | 32783.0300 | 3113.00000 2014-04-23 01:31:00 | 3112.02000 | 3116.00000 | 3110.16000 | 3110.91000 | 44.8290 | 139510.6000 | 3112.05999 2014-04-23 01:32:00 | 3110.34000 | 3111.04000 | 3110.34000 | 3111.04000 | 2.8260 | 8791.0600 | 3110.78000 2014-04-23 01:33:00 | 3111.04000 | 3111.04000 | 3110.20000 | 3110.78000 | 6.0050 | 18679.6300 | 3110.67999 2014-04-23 01:34:00 | 3111.60000 | 3114.77000 | 3110.20000 | 3110.47000 | 80.7051 | 251215.4500 | 3112.75987 2014-04-23 01:35:00 | 3110.49000 | 3112.38000 | 3110.39000 | 3111.37000 | 63.3180 | 197008.3300 | 3111.40996 2014-04-23 01:36:00 | 3110.39000 | 3111.48000 | 3110.30000 | 3110.30000 | 40.5320 | 126092.3000 | 3110.93003 2014-04-23 01:37:00 | 3110.30000 | 3111.52000 | 3110.02000 | 3111.25000 | 23.2780 | 72405.7000 | 3110.47998 2014-04-23 01:38:00 | 3110.57000 | 3111.83000 | 3110.38000 | 3110.40000 | 84.1370 | 261764.6500 | 3111.16992 2014-04-23 01:39:00 | 3110.40000 | 3110.88000 | 3110.04000 | 3110.04000 | 9.6610 | 30050.0800 | 3110.45000 2014-04-23 01:40:00 | 3110.04000 | 3110.77000 | 3110.00000 | 3110.75000 | 3.8480 | 11968.5400 | 3110.33000 2014-04-23 01:41:00 | 3110.02000 | 3110.75000 | 3110.02000 | 3110.75000 | 0.2380 | 740.2900 | 3110.45000 2014-04-23 01:42:00 | 3110.02000 | 3110.75000 | 3110.00000 | 3110.00000 | 0.4090 | 1272.0700 | 3110.19000 2014-04-23 01:43:00 | 3110.00000 | 3110.00001 | 3110.00000 | 3110.00000 | 20.2010 | 62825.1100 | 3110.00001 2014-04-23 01:44:00 | 3110.00000 | 3110.06000 | 3110.00000 | 3110.00000 | 74.4579 | 231564.8200 | 3110.00995 2014-04-23 01:45:00 | 3110.00000 | 3110.00000 | 3105.25000 | 3106.95000 | 91.9661 | 285757.9000 | 3107.20988 2014-04-23 01:46:00 | 3105.28000 | 3109.91000 | 3105.23000 | 3107.22000 | 63.8930 | 198553.8700 | 3107.60006 2014-04-23 01:47:00 | 3107.35000 | 3108.88000 | 3105.23000 | 3107.96000 | 32.1140 | 99802.8200 | 3107.77004 2014-04-23 01:48:00 | 3107.80000 | 3107.80000 | 3105.26000 | 3106.16000 | 47.2949 | 146918.9200 | 3106.43992 2014-04-23 01:49:00 | 3106.23000 | 3107.92000 | 3105.54000 | 3106.44000 | 35.8540 | 111390.9400 | 3106.79005 2014-04-23 01:50:00 | 3106.19000 | 3108.13000 | 3105.33000 | 3106.07000 | 49.5130 | 153823.6600 | 3106.73005 2014-04-23 01:51:00 | 3105.23000 | 3105.51000 | 3103.00000 | 3105.00000 | 64.9211 | 201527.3600 | 3104.19002 2014-04-23 01:52:00 | 3105.36000 | 3107.75000 | 3105.32000 | 3107.07000 | 46.7050 | 145090.8500 | 3106.53992 2014-04-23 01:53:00 | 3106.97000 | 3108.80000 | 3106.32000 | 3107.78000 | 49.2620 | 153073.4200 | 3107.33003 2014-04-23 01:54:00 | 3107.98000 | 3108.14000 | 3105.44000 | 3107.08000 | 34.7630 | 108029.2700 | 3107.59003 2014-04-23 01:55:00 | 3106.25000 | 3109.00000 | 3106.25000 | 3107.68000 | 39.6020 | 123075.7400 | 3107.82002 2014-04-23 01:56:00 | 3108.39000 | 3108.94000 | 3107.63000 | 3108.00000 | 112.9309 | 351025.3800 | 3108.32003 2014-04-23 01:57:00 | 3108.84000 | 3109.58000 | 3107.20000 | 3108.19000 | 23.5750 | 73284.5900 | 3108.56996 2014-04-23 01:58:00 | 3107.52000 | 3108.46000 | 3107.20000 | 3107.33000 | 33.7120 | 104768.4300 | 3107.75002 2014-04-23 01:59:00 | 3107.01000 | 3108.21000 | 3107.00000 | 3108.15000 | 34.9940 | 108754.7700 | 3107.81005 2014-04-23 02:00:00 | 3107.25000 | 3108.00000 | 3107.00000 | 3107.00000 | 18.5900 | 57772.6300 | 3107.73000 2014-04-23 02:01:00 | 3107.58000 | 3107.63000 | 3106.10000 | 3106.10000 | 9.7800 | 30388.1300 | 3107.17000 2014-04-23 02:02:00 | 3106.10000 | 3107.88000 | 3106.10000 | 3107.88000 | 54.0630 | 167976.4200 | 3107.05005 2014-04-23 02:03:00 | 3106.62000 | 3107.96000 | 3105.36000 | 3106.16000 | 96.0739 | 298482.5500 | 3106.80012 2014-04-23 02:04:00 | 3106.39000 | 3106.86000 | 3105.18000 | 3105.30000 | 77.7429 | 241456.3200 | 3105.83007 2014-04-23 02:05:00 | 3105.52000 | 3105.60000 | 3103.27000 | 3105.42000 | 53.0551 | 164698.3000 | 3104.28992 2014-04-23 02:06:00 | 3105.42000 | 3105.42000 | 3103.20000 | 3103.45000 | 173.6917 | 539154.7500 | 3104.09010 2014-04-23 02:07:00 | 3103.10000 | 3104.03000 | 3097.48000 | 3097.51000 | 78.5180 | 243536.9400 | 3101.66995 2014-04-23 02:08:00 | 3097.46000 | 3099.32000 | 3093.02000 | 3094.83000 | 102.3641 | 316952.9000 | 3096.33013 2014-04-23 02:09:00 | 3094.83000 | 3105.50000 | 3094.83000 | 3097.79000 | 141.0169 | 436737.7300 | 3097.05986 2014-04-23 02:10:00 | 3098.87000 | 3099.42000 | 3095.61000 | 3095.63000 | 34.4140 | 106567.1800 | 3096.62004 2014-04-23 02:11:00 | 3095.65000 | 3095.86000 | 3094.83000 | 3095.76000 | 26.5370 | 82139.1700 | 3095.26997 2014-04-23 02:12:00 | 3095.68000 | 3097.58000 | 3095.18000 | 3095.80000 | 36.4560 | 112864.5000 | 3095.90995 2014-04-23 02:13:00 | 3095.80000 | 3095.86000 | 3094.00000 | 3094.00000 | 48.2000 | 149209.2800 | 3095.63000 2014-04-23 02:14:00 | 3093.41000 | 3095.00000 | 3092.74000 | 3093.11000 | 71.1871 | 220236.3800 | 3093.76993 2014-04-23 02:15:00 | 3093.13000 | 3093.73000 | 3089.10000 | 3089.10000 | 138.2739 | 427448.9200 | 3091.32017 2014-04-23 02:16:00 | 3091.53000 | 3091.53000 | 3070.00000 | 3070.00000 | 162.8548 | 501718.1300 | 3080.77025 2014-04-23 02:17:00 | 3070.00000 | 3084.41000 | 3060.00000 | 3077.36000 | 143.9081 | 442685.6700 | 3076.16991 2014-04-23 02:18:00 | 3077.44000 | 3081.21000 | 3077.17000 | 3081.21000 | 108.0531 | 332812.1900 | 3080.08011 2014-04-23 02:19:00 | 3081.19000 | 3085.04000 | 3078.95000 | 3084.73000 | 184.0831 | 567612.8700 | 3083.46018 2014-04-23 02:20:00 | 3084.68000 | 3089.88000 | 3083.64000 | 3087.89000 | 76.1741 | 235114.3400 | 3086.54010 2014-04-23 02:21:00 | 3086.86000 | 3089.00000 | 3085.81000 | 3089.00000 | 59.5641 | 183935.6000 | 3088.03008 2014-04-23 02:22:00 | 3089.24000 | 3095.27000 | 3089.24000 | 3094.83000 | 98.5160 | 304608.4100 | 3091.96987 2014-04-23 02:23:00 | 3094.27000 | 3095.14000 | 3086.09000 | 3090.98000 | 123.1419 | 380513.4900 | 3090.04008 2014-04-23 02:24:00 | 3092.65000 | 3092.87000 | 3091.03000 | 3092.40000 | 130.5621 | 403667.9900 | 3091.77009 2014-04-23 02:25:00 | 3091.97000 | 3092.09000 | 3088.87000 | 3089.56000 | 21.1040 | 65218.5500 | 3090.34003 2014-04-23 02:26:00 | 3090.07000 | 3091.99000 | 3089.15000 | 3091.99000 | 54.0751 | 167098.4100 | 3090.11991 2014-04-23 02:27:00 | 3092.00000 | 3094.96000 | 3090.65000 | 3091.46000 | 134.9820 | 417372.5000 | 3092.06009 2014-04-23 02:28:00 | 3091.35000 | 3094.96000 | 3091.35000 | 3093.43000 | 78.4560 | 242705.3100 | 3093.51990 2014-04-23 02:29:00 | 3093.97000 | 3095.00000 | 3092.42000 | 3093.22000 | 39.1019 | 120960.7100 | 3093.47002 2014-04-23 02:30:00 | 3093.22000 | 3093.22000 | 3088.86000 | 3088.98000 | 105.9250 | 327334.7500 | 3090.24983 2014-04-23 02:31:00 | 3088.96000 | 3088.98000 | 3084.94000 | 3084.94000 | 105.7821 | 326472.0000 | 3086.27007 2014-04-23 02:32:00 | 3084.92000 | 3085.00000 | 3080.07000 | 3085.00000 | 122.0639 | 376357.2800 | 3083.28016 2014-04-23 02:33:00 | 3085.00000 | 3092.38000 | 3082.16000 | 3085.73000 | 226.3580 | 698345.9800 | 3085.13985 2014-04-23 02:34:00 | 3090.85000 | 3090.90000 | 3081.01000 | 3084.48000 | 173.9690 | 537172.7100 | 3087.74994 2014-04-23 02:35:00 | 3085.17000 | 3090.00000 | 3081.55000 | 3085.00000 | 41.0590 | 126641.2800 | 3084.36999 2014-04-23 02:36:00 | 3085.00000 | 3088.70000 | 3084.03000 | 3087.00000 | 79.4760 | 245346.4000 | 3087.04990 2014-04-23 02:37:00 | 3086.97000 | 3092.04000 | 3086.97000 | 3092.04000 | 121.7348 | 376082.6400 | 3089.35980 2014-04-23 02:38:00 | 3092.17000 | 3093.39000 | 3090.33000 | 3093.30000 | 98.2952 | 304015.1200 | 3092.87985 2014-04-23 02:39:00 | 3092.09000 | 3092.90000 | 3090.00000 | 3091.01000 | 76.3101 | 235931.8200 | 3091.75000 2014-04-23 02:40:00 | 3091.88000 | 3093.30000 | 3091.29000 | 3092.06000 | 84.6999 | 261892.8600 | 3092.01000 2014-04-23 02:41:00 | 3092.00000 | 3096.00000 | 3091.39000 | 3095.05000 | 72.1661 | 223344.6700 | 3094.86991 2014-04-23 02:42:00 | 3092.82000 | 3097.85000 | 3092.82000 | 3095.37000 | 54.3930 | 168353.5200 | 3095.13005 2014-04-23 02:43:00 | 3095.37000 | 3095.37000 | 3090.01000 | 3093.72000 | 28.7300 | 88850.6300 | 3092.61000 2014-04-23 02:44:00 | 3092.47000 | 3093.70000 | 3089.97000 | 3089.97000 | 73.5290 | 227348.7400 | 3091.95998 2014-04-23 02:45:00 | 3089.97000 | 3093.98000 | 3088.03000 | 3092.84000 | 36.9980 | 114389.7500 | 3091.77998 2014-04-23 02:46:00 | 3094.12000 | 3094.60000 | 3093.26000 | 3094.60000 | 10.9330 | 33829.5600 | 3094.26001 2014-04-23 02:47:00 | 3094.70000 | 3095.96000 | 3092.42000 | 3095.96000 | 37.4880 | 115968.4000 | 3093.47998 2014-04-23 02:48:00 | 3096.31000 | 3096.80000 | 3093.48000 | 3094.35000 | 53.0660 | 164264.6600 | 3095.47993 2014-04-23 02:49:00 | 3094.93000 | 3096.51000 | 3094.93000 | 3095.69000 | 32.9820 | 102101.3100 | 3095.67002 2014-04-23 02:50:00 | 3095.91000 | 3095.91000 | 3093.05000 | 3093.05000 | 14.8810 | 46040.7000 | 3093.92000 2014-04-23 02:51:00 | 3092.11000 | 3094.44000 | 3090.19000 | 3093.07000 | 61.5660 | 190369.3300 | 3092.11992 2014-04-23 02:52:00 | 3092.37000 | 3094.97000 | 3092.37000 | 3094.39000 | 55.6370 | 172100.7600 | 3093.27995 2014-04-23 02:53:00 | 3095.00000 | 3096.03000 | 3092.00000 | 3093.91000 | 43.7979 | 135505.5400 | 3093.87997 2014-04-23 02:54:00 | 3095.29000 | 3096.25000 | 3091.20000 | 3094.40000 | 104.6520 | 323858.0900 | 3094.62007 2014-04-23 02:55:00 | 3094.14000 | 3096.00000 | 3094.02000 | 3094.02000 | 40.9580 | 126750.6100 | 3094.64997 2014-04-23 02:56:00 | 3094.56000 | 3095.90000 | 3094.56000 | 3095.00000 | 22.1390 | 68520.0000 | 3094.98999 2014-04-23 02:57:00 | 3094.82000 | 3096.10000 | 3094.07000 | 3096.10000 | 11.2480 | 34819.9000 | 3095.64999 2014-04-23 02:58:00 | 3096.41000 | 3097.98000 | 3095.59000 | 3097.98000 | 82.7470 | 256228.4100 | 3096.52992 2014-04-23 02:59:00 | 3096.95000 | 3099.42000 | 3096.93000 | 3097.05000 | 30.3430 | 94008.6000 | 3098.20003 2014-04-23 03:00:00 | 3099.10000 | 3100.77000 | 3097.19000 | 3100.75000 | 83.1761 | 257746.8200 | 3098.80989 2014-04-23 03:01:00 | 3100.79000 | 3100.89000 | 3095.00000 | 3100.55000 | 25.3530 | 78562.3100 | 3098.74002 2014-04-23 03:02:00 | 3100.89000 | 3100.89000 | 3096.11000 | 3097.52000 | 61.0029 | 188987.7300 | 3098.01006 2014-04-23 03:03:00 | 3098.30000 | 3098.68000 | 3096.84000 | 3097.54000 | 51.0900 | 158265.4700 | 3097.78000 2014-04-23 03:04:00 | 3097.51000 | 3098.94000 | 3097.20000 | 3097.76000 | 36.0670 | 111737.3700 | 3098.04997 2014-04-23 03:05:00 | 3098.18000 | 3100.00000 | 3097.53000 | 3098.97000 | 60.3390 | 186994.2700 | 3099.05998 2014-04-23 03:06:00 | 3100.00000 | 3100.89000 | 3098.69000 | 3100.33000 | 74.8161 | 231925.3600 | 3099.93991 2014-04-23 03:07:00 | 3099.96000 | 3104.84000 | 3099.96000 | 3104.06000 | 57.3360 | 177909.6000 | 3102.92993 2014-04-23 03:08:00 | 3104.60000 | 3109.00000 | 3104.06000 | 3108.97000 | 69.9420 | 217351.6900 | 3107.60004 2014-04-23 03:09:00 | 3109.00000 | 3109.08000 | 3101.00000 | 3101.00000 | 82.3509 | 255953.2700 | 3108.08002 2014-04-23 03:10:00 | 3105.00000 | 3109.00000 | 3104.93000 | 3106.01000 | 33.3900 | 103714.3200 | 3106.15000 2014-04-23 03:11:00 | 3105.80000 | 3106.03000 | 3104.03000 | 3104.19000 | 71.5149 | 222060.2900 | 3105.08988 2014-04-23 03:12:00 | 3103.64000 | 3104.00000 | 3101.19000 | 3101.37000 | 52.6410 | 163307.0800 | 3102.28002 2014-04-23 03:13:00 | 3102.14000 | 3103.98000 | 3099.90000 | 3103.04000 | 64.0050 | 198558.8400 | 3102.23990 2014-04-23 03:14:00 | 3104.00000 | 3105.00000 | 3102.19000 | 3102.19000 | 77.9980 | 242094.1100 | 3103.84995 2014-04-23 03:15:00 | 3103.82000 | 3104.93000 | 3102.00000 | 3104.02000 | 109.6861 | 340438.1300 | 3103.74986 2014-04-23 03:16:00 | 3103.92000 | 3103.93000 | 3102.32000 | 3102.68000 | 33.5500 | 104104.9100 | 3102.98000 2014-04-23 03:17:00 | 3102.04000 | 3102.04000 | 3098.00000 | 3099.91000 | 85.1529 | 263914.5100 | 3099.30008 2014-04-23 03:18:00 | 3099.08000 | 3099.98000 | 3094.29000 | 3096.72000 | 95.0579 | 294463.8200 | 3097.72994 2014-04-23 03:19:00 | 3095.62000 | 3098.00000 | 3095.00000 | 3096.82000 | 64.5759 | 199945.0900 | 3096.27991 2014-04-23 03:20:00 | 3096.82000 | 3097.61000 | 3095.00000 | 3095.00000 | 43.0550 | 133299.4300 | 3096.02993 2014-04-23 03:21:00 | 3096.01000 | 3098.00000 | 3095.91000 | 3096.43000 | 43.6690 | 135226.8400 | 3096.62999 2014-04-23 03:22:00 | 3096.92000 | 3097.90000 | 3091.92000 | 3092.45000 | 99.1559 | 306890.5000 | 3095.02987 2014-04-23 03:23:00 | 3091.41000 | 3095.02000 | 3089.00000 | 3090.00000 | 127.4491 | 394126.0900 | 3092.41996 2014-04-23 03:24:00 | 3090.15000 | 3091.99000 | 3088.00000 | 3090.11000 | 65.4581 | 202275.8900 | 3090.15996 2014-04-23 03:25:00 | 3090.55000 | 3095.00000 | 3090.25000 | 3094.80000 | 86.9979 | 269055.9200 | 3092.66994 2014-04-23 03:26:00 | 3093.96000 | 3093.96000 | 3091.06000 | 3091.60000 | 60.7711 | 187922.3500 | 3092.30002 2014-04-23 03:27:00 | 3091.85000 | 3092.78000 | 3088.08000 | 3089.89000 | 62.9650 | 194595.1800 | 3090.52990 2014-04-23 03:28:00 | 3089.89000 | 3090.92000 | 3088.11000 | 3088.11000 | 53.9059 | 166520.7700 | 3089.09993 2014-04-23 03:29:00 | 3088.58000 | 3089.36000 | 3086.02000 | 3086.05000 | 154.0052 | 475574.2000 | 3088.03976 2014-04-23 03:30:00 | 3086.12000 | 3093.00000 | 3086.12000 | 3088.33000 | 95.5539 | 295043.7400 | 3087.72012 2014-04-23 03:31:00 | 3088.33000 | 3091.99000 | 3087.06000 | 3089.37000 | 113.0131 | 349145.0200 | 3089.42011 2014-04-23 03:32:00 | 3088.23000 | 3092.77000 | 3088.00000 | 3092.74000 | 100.2121 | 309739.6600 | 3090.84007 2014-04-23 03:33:00 | 3092.49000 | 3093.00000 | 3091.92000 | 3091.96000 | 21.0130 | 64980.0900 | 3092.38002 2014-04-23 03:34:00 | 3091.92000 | 3093.97000 | 3091.00000 | 3091.63000 | 50.1480 | 155082.5800 | 3092.49997 2014-04-23 03:35:00 | 3091.13000 | 3094.05000 | 3088.19000 | 3089.19000 | 56.0820 | 173344.4000 | 3090.91004 2014-04-23 03:36:00 | 3090.64000 | 3093.70000 | 3090.05000 | 3092.00000 | 56.8940 | 175955.0900 | 3092.68007 2014-04-23 03:37:00 | 3092.02000 | 3092.88000 | 3091.66000 | 3092.17000 | 14.5860 | 45101.5100 | 3092.10998 2014-04-23 03:38:00 | 3092.86000 | 3092.86000 | 3090.37000 | 3090.44000 | 38.5980 | 119332.6400 | 3091.67997 2014-04-23 03:39:00 | 3090.50000 | 3091.96000 | 3090.39000 | 3091.64000 | 48.1071 | 148715.2500 | 3091.33995 2014-04-23 03:40:00 | 3091.62000 | 3095.00000 | 3090.64000 | 3095.00000 | 56.4130 | 174420.5900 | 3091.85006 2014-04-23 03:41:00 | 3093.51000 | 3094.87000 | 3090.08000 | 3092.23000 | 43.1110 | 133324.8000 | 3092.59001 2014-04-23 03:42:00 | 3092.23000 | 3093.99000 | 3090.66000 | 3092.67000 | 71.0119 | 219555.3600 | 3091.81004 2014-04-23 03:43:00 | 3092.67000 | 3092.67000 | 3090.00000 | 3091.13000 | 127.9789 | 395537.9100 | 3090.64995 2014-04-23 03:44:00 | 3091.00000 | 3093.36000 | 3090.00000 | 3092.47000 | 79.8579 | 246892.7700 | 3091.64995 2014-04-23 03:45:00 | 3091.78000 | 3093.94000 | 3091.00000 | 3093.94000 | 110.1000 | 340440.1300 | 3092.10000 2014-04-23 03:46:00 | 3093.79000 | 3094.88000 | 3092.90000 | 3094.11000 | 46.7239 | 144555.9100 | 3093.83006 2014-04-23 03:47:00 | 3093.00000 | 3097.98000 | 3093.00000 | 3094.80000 | 52.9029 | 163784.2800 | 3095.94005 2014-04-23 03:48:00 | 3094.82000 | 3096.39000 | 3093.10000 | 3095.00000 | 67.4861 | 208835.6400 | 3094.49991 2014-04-23 03:49:00 | 3094.95000 | 3097.90000 | 3093.58000 | 3097.87000 | 38.6530 | 119631.0000 | 3095.00004 2014-04-23 03:50:00 | 3096.93000 | 3097.78000 | 3094.04000 | 3096.55000 | 83.7530 | 259355.3000 | 3096.67008 2014-04-23 03:51:00 | 3094.76000 | 3096.82000 | 3094.02000 | 3094.30000 | 119.4368 | 369686.8700 | 3095.24988 2014-04-23 03:52:00 | 3094.60000 | 3095.62000 | 3091.20000 | 3091.36000 | 74.7071 | 231184.1200 | 3094.53993 2014-04-23 03:53:00 | 3092.96000 | 3094.97000 | 3092.96000 | 3093.53000 | 10.7350 | 33218.5600 | 3094.41998 2014-04-23 03:54:00 | 3094.25000 | 3094.25000 | 3094.25000 | 3094.25000 | 0.0700 | 216.6000 | 3094.25000 2014-04-23 03:55:00 | 3094.25000 | 3094.25000 | 3094.25000 | 3094.25000 | 0.1170 | 362.0300 | 3094.25000 2014-04-23 03:56:00 | 3093.63000 | 3094.10000 | 3092.38000 | 3092.90000 | 24.3630 | 75352.1600 | 3092.89002 2014-04-23 03:57:00 | 3093.51000 | 3094.17000 | 3091.20000 | 3091.20000 | 43.7550 | 135339.0100 | 3093.10993 2014-04-23 03:58:00 | 3091.74000 | 3094.36000 | 3091.20000 | 3093.32000 | 97.4419 | 301366.4100 | 3092.78006 2014-04-23 03:59:00 | 3093.32000 | 3094.57000 | 3091.47000 | 3094.57000 | 53.8681 | 166593.4500 | 3092.61997 2014-04-23 04:00:00 | 3095.00000 | 3095.00000 | 3091.03000 | 3094.42000 | 30.3550 | 93915.3100 | 3093.89995 2014-04-23 04:01:00 | 3094.61000 | 3095.62000 | 3093.79000 | 3094.07000 | 16.3880 | 50713.3900 | 3094.53999 2014-04-23 04:02:00 | 3095.48000 | 3095.67000 | 3094.23000 | 3095.60000 | 52.4930 | 162479.4200 | 3095.26005 2014-04-23 04:03:00 | 3095.00000 | 3095.14000 | 3094.51000 | 3095.00000 | 27.7220 | 85797.8600 | 3094.94002 2014-04-23 04:04:00 | 3095.05000 | 3095.05000 | 3095.00000 | 3095.00000 | 1.6960 | 5249.1600 | 3095.02000 2014-04-23 04:05:00 | 3096.00000 | 3096.00000 | 3093.00000 | 3093.00000 | 13.0750 | 40445.0200 | 3093.30998 2014-04-23 04:06:00 | 3093.33000 | 3095.70000 | 3092.58000 | 3094.78000 | 61.7480 | 191033.9800 | 3093.76996 2014-04-23 04:07:00 | 3093.00000 | 3095.69000 | 3093.00000 | 3093.61000 | 16.4780 | 50997.1500 | 3094.85999 2014-04-23 04:08:00 | 3093.00000 | 3094.66000 | 3092.01000 | 3094.08000 | 42.3050 | 130849.4300 | 3092.99993 2014-04-23 04:09:00 | 3093.66000 | 3094.79000 | 3092.44000 | 3093.82000 | 33.0100 | 102133.6700 | 3094.02000 2014-04-23 04:10:00 | 3093.46000 | 3094.95000 | 3092.85000 | 3094.95000 | 17.6330 | 54569.7500 | 3094.75002 2014-04-23 04:11:00 | 3093.90000 | 3094.95000 | 3093.42000 | 3093.72000 | 14.8670 | 45998.9100 | 3094.02999 2014-04-23 04:12:00 | 3094.50000 | 3094.90000 | 3093.62000 | 3094.51000 | 93.8521 | 290411.1200 | 3094.35006 2014-04-23 04:13:00 | 3093.59000 | 3094.90000 | 3093.59000 | 3094.19000 | 14.2090 | 43970.0600 | 3094.52000 2014-04-23 04:14:00 | 3094.19000 | 3094.90000 | 3092.99000 | 3094.90000 | 24.2410 | 75005.5700 | 3094.16001 2014-04-23 04:15:00 | 3094.90000 | 3094.90000 | 3093.76000 | 3093.83000 | 19.1870 | 59370.1500 | 3094.28998 2014-04-23 04:16:00 | 3094.10000 | 3094.10000 | 3092.15000 | 3092.69000 | 40.8220 | 126282.1400 | 3093.48003 2014-04-23 04:17:00 | 3092.74000 | 3093.90000 | 3092.43000 | 3093.90000 | 57.8289 | 178879.3400 | 3093.24998 2014-04-23 04:18:00 | 3093.90000 | 3094.00000 | 3093.11000 | 3094.00000 | 3.1420 | 9720.3000 | 3093.67000 2014-04-23 04:19:00 | 3094.00000 | 3094.87000 | 3093.85000 | 3094.77000 | 26.3460 | 81523.0900 | 3094.32997 2014-04-23 04:20:00 | 3094.40000 | 3094.90000 | 3093.08000 | 3094.14000 | 61.8930 | 191503.2100 | 3094.10006 2014-04-23 04:21:00 | 3093.22000 | 3094.42000 | 3092.21000 | 3092.21000 | 6.7810 | 20973.2000 | 3092.94000 2014-04-23 04:22:00 | 3093.05000 | 3094.35000 | 3089.88000 | 3089.88000 | 43.7200 | 135225.8400 | 3093.00000 2014-04-23 04:23:00 | 3089.85000 | 3094.50000 | 3089.85000 | 3091.93000 | 30.2580 | 93540.1900 | 3091.41998 2014-04-23 04:24:00 | 3092.46000 | 3092.48000 | 3089.20000 | 3092.46000 | 18.0560 | 55813.2500 | 3091.11998 2014-04-23 04:25:00 | 3092.17000 | 3092.17000 | 3090.00000 | 3090.00000 | 5.1950 | 16053.8000 | 3090.23999 2014-04-23 04:26:00 | 3090.00000 | 3091.02000 | 3089.03000 | 3091.02000 | 35.6290 | 110088.0600 | 3089.83999 2014-04-23 04:27:00 | 3090.58000 | 3091.79000 | 3090.34000 | 3091.44000 | 42.1611 | 130301.6800 | 3090.57001 2014-04-23 04:28:00 | 3091.93000 | 3091.93000 | 3091.64000 | 3091.64000 | 0.9050 | 2797.9900 | 3091.70000 2014-04-23 04:29:00 | 3091.09000 | 3091.09000 | 3090.00000 | 3090.00000 | 10.9320 | 33787.2800 | 3090.68001 2014-04-23 04:30:00 | 3090.00000 | 3090.00000 | 3090.00000 | 3090.00000 | 2.6830 | 8290.4700 | 3090.00000 2014-04-23 04:31:00 | 3090.10000 | 3090.10000 | 3089.89000 | 3090.00000 | 14.0360 | 43371.2600 | 3089.99998 2014-04-23 04:32:00 | 3089.89000 | 3091.90000 | 3089.89000 | 3090.18000 | 3.3840 | 10459.5800 | 3090.89000 2014-04-23 04:33:00 | 3090.33000 | 3091.97000 | 3090.33000 | 3091.65000 | 34.4850 | 106602.5800 | 3091.26994 2014-04-23 04:34:00 | 3091.23000 | 3091.80000 | 3090.50000 | 3091.80000 | 29.6970 | 91805.8300 | 3091.41997 2014-04-23 04:35:00 | 3091.84000 | 3091.84000 | 3091.77000 | 3091.81000 | 4.1940 | 12967.0300 | 3091.81001 2014-04-23 04:36:00 | 3091.77000 | 3092.00000 | 3091.16000 | 3092.00000 | 8.3030 | 25671.2700 | 3091.81001 2014-04-23 04:37:00 | 3091.52000 | 3091.54000 | 3091.50000 | 3091.50000 | 3.2320 | 9991.7600 | 3091.51000 2014-04-23 04:38:00 | 3091.96000 | 3092.00000 | 3091.96000 | 3092.00000 | 2.6580 | 8218.5000 | 3091.99000 2014-04-23 04:39:00 | 3092.06000 | 3092.46000 | 3092.00000 | 3092.00000 | 6.8800 | 21273.8100 | 3092.12000 2014-04-23 04:40:00 | 3092.46000 | 3092.46000 | 3092.08000 | 3092.13000 | 6.0660 | 18756.7000 | 3092.09999 2014-04-23 04:41:00 | 3092.46000 | 3092.48001 | 3092.46000 | 3092.48000 | 6.0730 | 18780.6200 | 3092.48001 2014-04-23 04:42:00 | 3093.43000 | 3094.03000 | 3092.53000 | 3092.63000 | 21.3030 | 65892.7500 | 3093.12002 2014-04-23 04:43:00 | 3091.52000 | 3091.52000 | 3088.00000 | 3089.98000 | 30.9230 | 95558.2200 | 3090.20003 2014-04-23 04:44:00 | 3089.36000 | 3090.00000 | 3088.00000 | 3088.43000 | 36.8990 | 113991.0500 | 3089.26999 2014-04-23 04:45:00 | 3088.50000 | 3089.89000 | 3088.13000 | 3089.17000 | 55.3700 | 171040.0300 | 3089.04000 2014-04-23 04:46:00 | 3088.29000 | 3089.53000 | 3088.00000 | 3088.93000 | 53.8209 | 166245.9100 | 3088.87002 2014-04-23 04:47:00 | 3088.27000 | 3088.27000 | 3088.00000 | 3088.00000 | 10.1500 | 31343.9600 | 3088.08000 2014-04-23 04:48:00 | 3087.06000 | 3088.05000 | 3087.06000 | 3088.03000 | 14.9070 | 46028.5300 | 3087.70999 2014-04-23 04:49:00 | 3087.06000 | 3088.00000 | 3086.90000 | 3087.24000 | 21.0090 | 64858.1800 | 3087.15999 2014-04-23 04:50:00 | 3088.79000 | 3088.80000 | 3087.48000 | 3087.98000 | 17.3740 | 53658.1800 | 3088.42002 2014-04-23 04:51:00 | 3087.98000 | 3087.98000 | 3086.09000 | 3086.14000 | 9.6820 | 29887.0800 | 3086.87001 2014-04-23 04:52:00 | 3086.19000 | 3087.59000 | 3086.03000 | 3086.96000 | 14.6290 | 45158.7100 | 3086.93000 2014-04-23 04:53:00 | 3086.96000 | 3086.99000 | 3081.43000 | 3081.86000 | 42.7520 | 131908.5900 | 3085.44003 2014-04-23 04:54:00 | 3084.84000 | 3085.00000 | 3080.91000 | 3083.00000 | 46.2790 | 142699.3400 | 3083.45998 2014-04-23 04:55:00 | 3083.00000 | 3085.00000 | 3075.95000 | 3084.70000 | 77.1921 | 237884.3700 | 3081.72005 2014-04-23 04:56:00 | 3082.63000 | 3085.23000 | 3082.63000 | 3084.23000 | 31.7370 | 97862.2400 | 3083.53997 2014-04-23 04:57:00 | 3085.09000 | 3085.09000 | 3083.48000 | 3083.48000 | 67.7750 | 209029.6900 | 3084.16989 2014-04-23 04:58:00 | 3083.28000 | 3083.61000 | 3078.00000 | 3078.02000 | 41.0020 | 126320.3100 | 3080.83003 2014-04-23 04:59:00 | 3079.87000 | 3080.00000 | 3078.00000 | 3079.80000 | 47.7070 | 146894.2200 | 3079.08995 2014-04-23 05:00:00 | 3078.36000 | 3079.75000 | 3075.22000 | 3079.53000 | 57.1731 | 176001.6300 | 3078.40006 2014-04-23 05:01:00 | 3079.53000 | 3083.65000 | 3078.15000 | 3082.97000 | 22.3810 | 68944.3300 | 3080.48001 2014-04-23 05:02:00 | 3083.68000 | 3086.00000 | 3081.17000 | 3085.52000 | 55.8639 | 172237.4800 | 3083.16007 2014-04-23 05:03:00 | 3086.00000 | 3089.90000 | 3084.90000 | 3087.00000 | 39.0730 | 120616.8800 | 3086.96004 2014-04-23 05:04:00 | 3086.76000 | 3087.00000 | 3084.60000 | 3085.00000 | 72.3320 | 223213.0500 | 3085.95005 2014-04-23 05:05:00 | 3084.91000 | 3084.91000 | 3082.00000 | 3082.51000 | 40.2140 | 123978.5400 | 3082.97005 2014-04-23 05:06:00 | 3083.66000 | 3083.66000 | 3081.01000 | 3082.17000 | 46.0190 | 141834.3600 | 3082.07999 2014-04-23 05:07:00 | 3082.05000 | 3085.00000 | 3082.00000 | 3082.06000 | 37.2360 | 114829.7800 | 3083.83995 2014-04-23 05:08:00 | 3084.97000 | 3085.00000 | 3083.00000 | 3083.58000 | 31.6670 | 97654.9300 | 3083.80997 2014-04-23 05:09:00 | 3083.58000 | 3084.12000 | 3081.00000 | 3083.80000 | 39.6120 | 122126.2300 | 3083.06003 2014-04-23 05:10:00 | 3083.00000 | 3084.04000 | 3082.20000 | 3082.20000 | 17.8420 | 55008.4400 | 3083.09001 2014-04-23 05:11:00 | 3084.93000 | 3084.98000 | 3082.43000 | 3083.00000 | 34.8710 | 107514.5600 | 3083.21001 2014-04-23 05:12:00 | 3082.91000 | 3084.19000 | 3082.20000 | 3083.90000 | 60.0061 | 184995.6800 | 3082.94992 2014-04-23 05:13:00 | 3084.17000 | 3084.69000 | 3082.26000 | 3082.87000 | 32.8330 | 101235.5800 | 3083.35003 2014-04-23 05:14:00 | 3082.23000 | 3083.73000 | 3082.00000 | 3082.00000 | 51.9970 | 160284.2400 | 3082.56995 2014-04-23 05:15:00 | 3082.00000 | 3083.70000 | 3082.00000 | 3083.44000 | 33.7770 | 104128.1400 | 3082.80997 2014-04-23 05:16:00 | 3082.78000 | 3083.70000 | 3082.21000 | 3082.93000 | 63.0090 | 194257.3100 | 3083.00998 2014-04-23 05:17:00 | 3082.98000 | 3083.00000 | 3082.00000 | 3082.00000 | 18.0930 | 55768.4300 | 3082.32002 2014-04-23 05:18:00 | 3082.00000 | 3083.05000 | 3079.51000 | 3079.54000 | 30.2910 | 93356.7000 | 3081.99001 2014-04-23 05:19:00 | 3080.99000 | 3083.04000 | 3079.94000 | 3080.27000 | 53.5730 | 165076.0300 | 3081.33005 2014-04-23 05:20:00 | 3080.30000 | 3082.05000 | 3079.49000 | 3080.36000 | 40.3920 | 124425.0000 | 3080.44003 2014-04-23 05:21:00 | 3081.65000 | 3082.15000 | 3080.13000 | 3081.92000 | 75.7559 | 233433.5800 | 3081.38990 2014-04-23 05:22:00 | 3081.92000 | 3084.00000 | 3081.76000 | 3082.00000 | 29.3030 | 90333.9900 | 3082.76003 2014-04-23 05:23:00 | 3083.49000 | 3083.49000 | 3082.00000 | 3083.35000 | 12.9610 | 39955.2500 | 3082.73000 2014-04-23 05:24:00 | 3083.02000 | 3084.97000 | 3082.00000 | 3084.19000 | 55.8679 | 172243.5600 | 3083.04996 2014-04-23 05:25:00 | 3083.45000 | 3084.77000 | 3083.24000 | 3084.00000 | 20.2580 | 62476.3700 | 3084.02999 2014-04-23 05:26:00 | 3083.53000 | 3084.00000 | 3083.00000 | 3083.08000 | 5.7300 | 17668.7500 | 3083.55000 2014-04-23 05:27:00 | 3082.45000 | 3083.89000 | 3082.45000 | 3082.71000 | 19.9860 | 61619.4200 | 3083.12997 2014-04-23 05:28:00 | 3083.98000 | 3083.98000 | 3082.40000 | 3083.98000 | 41.5340 | 128064.7700 | 3083.37005 2014-04-23 05:29:00 | 3082.53000 | 3082.53000 | 3082.20000 | 3082.20000 | 5.0220 | 15479.1200 | 3082.26000 2014-04-23 05:30:00 | 3082.20000 | 3082.20000 | 3081.00000 | 3081.00000 | 30.2760 | 93302.6800 | 3081.73996 2014-04-23 05:31:00 | 3081.97000 | 3082.14000 | 3081.30000 | 3081.92000 | 30.2810 | 93319.2200 | 3081.77001 2014-04-23 05:32:00 | 3081.33000 | 3082.41000 | 3081.30000 | 3081.67000 | 3.6430 | 11227.4100 | 3081.91000 2014-04-23 05:33:00 | 3082.00000 | 3082.47000 | 3081.00000 | 3082.47000 | 13.9650 | 43032.8000 | 3081.46998 2014-04-23 05:34:00 | 3081.03000 | 3082.44000 | 3081.00000 | 3081.15000 | 27.4790 | 84672.3300 | 3081.34999 2014-04-23 05:35:00 | 3081.93000 | 3083.63000 | 3081.06000 | 3081.55000 | 29.8180 | 91909.7500 | 3082.35998 2014-04-23 05:36:00 | 3082.22000 | 3082.42000 | 3081.19000 | 3081.30000 | 21.0690 | 64930.9000 | 3081.81999 2014-04-23 05:37:00 | 3081.69000 | 3081.96000 | 3080.10000 | 3080.10000 | 8.6690 | 26710.5000 | 3081.15000 2014-04-23 05:38:00 | 3080.96000 | 3080.98000 | 3080.00000 | 3080.00000 | 3.4950 | 10766.1600 | 3080.44999 2014-04-23 05:39:00 | 3080.98000 | 3081.00000 | 3080.00000 | 3081.00000 | 6.1890 | 19068.0100 | 3080.95000 2014-04-23 05:40:00 | 3081.00000 | 3082.30000 | 3080.98000 | 3081.00000 | 5.8660 | 18074.1600 | 3081.16999 2014-04-23 05:41:00 | 3080.09000 | 3081.79000 | 3077.45000 | 3080.00000 | 39.3070 | 121061.1900 | 3079.88996 2014-04-23 05:42:00 | 3080.00000 | 3080.00000 | 3076.71000 | 3078.35000 | 51.7400 | 159270.0700 | 3078.28000 2014-04-23 05:43:00 | 3078.47000 | 3079.98000 | 3078.47000 | 3079.98000 | 31.1060 | 95784.6600 | 3079.29996 2014-04-23 05:44:00 | 3078.68000 | 3079.98000 | 3077.00000 | 3079.98000 | 47.1680 | 145190.0500 | 3078.14997 2014-04-23 05:45:00 | 3077.65000 | 3078.50000 | 3076.98000 | 3076.98000 | 54.0690 | 166401.1000 | 3077.56998 2014-04-23 05:46:00 | 3076.02000 | 3079.96000 | 3070.00000 | 3075.88000 | 62.2180 | 191286.8800 | 3074.45996 2014-04-23 05:47:00 | 3074.15000 | 3076.36000 | 3071.03000 | 3074.00000 | 77.5479 | 238445.9600 | 3074.81995 2014-04-23 05:48:00 | 3074.00000 | 3075.00000 | 3072.28000 | 3073.18000 | 48.5211 | 149157.6800 | 3074.08002 2014-04-23 05:49:00 | 3072.90000 | 3072.90000 | 3070.00000 | 3072.90000 | 32.3270 | 99311.4300 | 3072.08997 2014-04-23 05:50:00 | 3071.42000 | 3072.90000 | 3070.03000 | 3071.74000 | 58.3830 | 179339.1500 | 3071.77006 2014-04-23 05:51:00 | 3071.74000 | 3075.00000 | 3071.70000 | 3073.00000 | 45.1780 | 138844.7900 | 3073.27997 2014-04-23 05:52:00 | 3073.00000 | 3074.46000 | 3070.20000 | 3072.02000 | 54.3630 | 167073.8500 | 3073.30005 2014-04-23 05:53:00 | 3072.98000 | 3075.00000 | 3071.00000 | 3073.93000 | 35.8360 | 110161.0300 | 3074.02995 2014-04-23 05:54:00 | 3073.93000 | 3077.98000 | 3072.61000 | 3074.99000 | 32.6670 | 100418.4600 | 3073.99997 2014-04-23 05:55:00 | 3074.44000 | 3077.86000 | 3074.44000 | 3077.86000 | 19.5060 | 59995.6500 | 3075.74997 2014-04-23 05:56:00 | 3076.51000 | 3080.98000 | 3076.06000 | 3079.89000 | 60.4521 | 186112.5700 | 3078.68004 2014-04-23 05:57:00 | 3080.81000 | 3081.00000 | 3079.00000 | 3079.13000 | 63.8020 | 196482.0200 | 3079.56004 2014-04-23 05:58:00 | 3079.16000 | 3080.71000 | 3079.01000 | 3079.01000 | 24.6390 | 75876.4500 | 3079.52999 2014-04-23 05:59:00 | 3079.01000 | 3079.96000 | 3078.70000 | 3078.70000 | 40.7700 | 125529.5700 | 3078.97000 2014-04-23 06:00:00 | 3079.49000 | 3079.49000 | 3076.90000 | 3078.00000 | 19.3320 | 59515.6500 | 3078.61001 2014-04-23 06:01:00 | 3079.17000 | 3079.94000 | 3075.00000 | 3075.00000 | 51.1310 | 157373.4900 | 3077.85002 2014-04-23 06:02:00 | 3074.00000 | 3079.00000 | 3074.00000 | 3078.12000 | 80.4440 | 247431.4200 | 3075.82011 2014-04-23 06:03:00 | 3077.51000 | 3078.28000 | 3073.92000 | 3073.92000 | 64.7820 | 199233.9500 | 3075.45004 2014-04-23 06:04:00 | 3073.00000 | 3076.03000 | 3071.30000 | 3072.85000 | 29.1550 | 89599.8100 | 3073.21995 2014-04-23 06:05:00 | 3072.83000 | 3073.00000 | 3071.00000 | 3071.00000 | 56.3160 | 173007.8300 | 3072.08993 2014-04-23 06:06:00 | 3071.05000 | 3073.28000 | 3071.00000 | 3072.72000 | 37.6010 | 115503.7600 | 3071.83001 2014-04-23 06:07:00 | 3072.52000 | 3076.65000 | 3072.52000 | 3076.00000 | 38.3160 | 117807.1000 | 3074.61995 2014-04-23 06:08:00 | 3076.00000 | 3076.57000 | 3073.17000 | 3074.23000 | 28.0310 | 86190.1200 | 3074.81001 2014-04-23 06:09:00 | 3075.00000 | 3078.00000 | 3075.00000 | 3077.15000 | 27.5290 | 84694.5700 | 3076.55999 2014-04-23 06:10:00 | 3077.00000 | 3079.00000 | 3076.00000 | 3077.03000 | 65.3119 | 200971.9600 | 3077.11004 2014-04-23 06:11:00 | 3077.20000 | 3079.94000 | 3077.15000 | 3078.29000 | 55.2760 | 170164.2800 | 3078.44993 2014-04-23 06:12:00 | 3077.79000 | 3079.29000 | 3072.00000 | 3075.02000 | 23.4970 | 72290.1900 | 3076.56998 2014-04-23 06:13:00 | 3074.89000 | 3074.90000 | 3072.00000 | 3072.62000 | 37.1130 | 114066.4000 | 3073.49004 2014-04-23 06:14:00 | 3073.98000 | 3074.44000 | 3070.01000 | 3072.01000 | 50.1090 | 153920.4000 | 3071.70998 2014-04-23 06:15:00 | 3077.95000 | 3077.96000 | 3072.47000 | 3074.49000 | 84.0189 | 258410.1100 | 3075.61997 2014-04-23 06:16:00 | 3075.92000 | 3076.65000 | 3073.00000 | 3073.16000 | 53.8090 | 165459.3300 | 3074.93998 2014-04-23 06:17:00 | 3073.38000 | 3074.45000 | 3073.03000 | 3073.79000 | 46.1560 | 141865.5500 | 3073.60994 2014-04-23 06:18:00 | 3073.08000 | 3075.05000 | 3073.08000 | 3075.05000 | 71.0649 | 218450.7500 | 3073.95988 2014-04-23 06:19:00 | 3074.87000 | 3075.36000 | 3073.46000 | 3074.95000 | 115.2012 | 354152.5700 | 3074.21004 2014-04-23 06:20:00 | 3073.97000 | 3075.50000 | 3073.00000 | 3075.25000 | 109.4060 | 336338.0200 | 3074.21986 2014-04-23 06:21:00 | 3074.97000 | 3076.69000 | 3074.22000 | 3075.72000 | 77.1199 | 237144.4600 | 3075.01000 2014-04-23 06:22:00 | 3075.15000 | 3075.15000 | 3073.76000 | 3074.88000 | 22.0910 | 67912.5600 | 3074.22001 2014-04-23 06:23:00 | 3074.75000 | 3076.68000 | 3073.39000 | 3076.44000 | 44.2300 | 136020.9600 | 3075.31000 2014-04-23 06:24:00 | 3074.38000 | 3076.00000 | 3073.75000 | 3074.35000 | 100.9981 | 310542.8500 | 3074.73994 2014-04-23 06:25:00 | 3074.80000 | 3075.00000 | 3073.90000 | 3075.00000 | 23.7400 | 72985.0900 | 3074.35000 2014-04-23 06:26:00 | 3074.07000 | 3076.50000 | 3074.07000 | 3076.50000 | 71.0849 | 218585.3200 | 3074.99011 2014-04-23 06:27:00 | 3076.66000 | 3076.80000 | 3073.78000 | 3075.63000 | 51.6420 | 158784.7600 | 3074.72003 2014-04-23 06:28:00 | 3074.51000 | 3075.43000 | 3073.50000 | 3074.22000 | 106.0811 | 326145.2700 | 3074.49004 2014-04-23 06:29:00 | 3075.66000 | 3079.05000 | 3075.66000 | 3078.85000 | 105.2712 | 324027.8000 | 3078.03004 2014-04-23 06:30:00 | 3078.83000 | 3084.96000 | 3078.83000 | 3080.75000 | 79.1880 | 243961.4800 | 3080.78995 2014-04-23 06:31:00 | 3080.16000 | 3080.94000 | 3079.00000 | 3079.00000 | 57.4200 | 176843.9500 | 3079.83000 2014-04-23 06:32:00 | 3079.02000 | 3079.02000 | 3078.66000 | 3079.00000 | 18.9570 | 58368.4500 | 3078.98998 2014-04-23 06:33:00 | 3078.69000 | 3079.62000 | 3078.00000 | 3079.47000 | 65.9489 | 203053.4200 | 3078.94998 2014-04-23 06:34:00 | 3079.62000 | 3079.66000 | 3078.14000 | 3078.24000 | 75.3539 | 232025.2700 | 3079.14010 2014-04-23 06:35:00 | 3079.66000 | 3081.00000 | 3079.66000 | 3080.20000 | 31.6060 | 97344.3400 | 3079.92996 2014-04-23 06:36:00 | 3079.87000 | 3082.98000 | 3079.87000 | 3081.98000 | 23.8480 | 73477.5600 | 3081.07998 2014-04-23 06:37:00 | 3082.00000 | 3087.31000 | 3081.64000 | 3085.49000 | 106.2929 | 327861.3800 | 3084.51010 2014-04-23 06:38:00 | 3084.16000 | 3085.08000 | 3079.92000 | 3080.55000 | 129.5400 | 399308.3600 | 3082.51000 2014-04-23 06:39:00 | 3080.97000 | 3080.97000 | 3078.00000 | 3078.00000 | 50.9980 | 157060.4800 | 3079.73997 2014-04-23 06:40:00 | 3078.95000 | 3080.63000 | 3078.95000 | 3080.63000 | 38.4720 | 118488.2600 | 3079.86002 2014-04-23 06:41:00 | 3080.52000 | 3080.52000 | 3078.01000 | 3078.96000 | 72.6980 | 223907.6100 | 3079.96995 2014-04-23 06:42:00 | 3079.85000 | 3081.95000 | 3079.16000 | 3079.97000 | 43.0739 | 132671.1800 | 3080.08006 2014-04-23 06:43:00 | 3079.97000 | 3079.98000 | 3079.83000 | 3079.83000 | 2.8060 | 8642.3100 | 3079.94000 2014-04-23 06:44:00 | 3079.23000 | 3080.00000 | 3079.00000 | 3080.00000 | 11.5680 | 35628.5400 | 3079.91999 2014-04-23 06:45:00 | 3080.11000 | 3081.99000 | 3080.11000 | 3081.63000 | 30.3750 | 93596.8900 | 3081.37995 2014-04-23 06:46:00 | 3081.59000 | 3083.17000 | 3080.62000 | 3080.62000 | 78.8729 | 243076.7700 | 3081.88007 2014-04-23 06:47:00 | 3079.93000 | 3082.79000 | 3079.93000 | 3082.79000 | 12.3110 | 37943.1500 | 3082.05000 2014-04-23 06:48:00 | 3082.05000 | 3084.00000 | 3081.16000 | 3081.75000 | 69.3111 | 213651.3200 | 3082.50002 2014-04-23 06:49:00 | 3082.72000 | 3082.72000 | 3081.62000 | 3082.37000 | 55.0610 | 169704.0100 | 3082.11002 2014-04-23 06:50:00 | 3082.65000 | 3083.10000 | 3082.65000 | 3083.00000 | 17.3650 | 53533.1200 | 3082.82003 2014-04-23 06:51:00 | 3083.00000 | 3085.20000 | 3083.00000 | 3084.26000 | 45.8160 | 141285.5000 | 3083.75994 2014-04-23 06:52:00 | 3085.15000 | 3086.30000 | 3084.17000 | 3085.00000 | 66.1151 | 203968.3900 | 3085.05011 2014-04-23 06:53:00 | 3085.00000 | 3085.00000 | 3083.00000 | 3083.68000 | 26.6630 | 82226.7600 | 3083.93003 2014-04-23 06:54:00 | 3084.00000 | 3084.02000 | 3083.00000 | 3083.00000 | 11.1720 | 34447.7000 | 3083.40001 2014-04-23 06:55:00 | 3083.00000 | 3083.56000 | 3082.95000 | 3083.00000 | 15.2010 | 46865.1400 | 3083.03000 2014-04-23 06:56:00 | 3082.80000 | 3084.95000 | 3082.80000 | 3083.95000 | 47.5559 | 146642.0900 | 3083.56994 2014-04-23 06:57:00 | 3083.33000 | 3083.42000 | 3080.40000 | 3080.40000 | 24.6440 | 75959.3700 | 3082.27003 2014-04-23 06:58:00 | 3079.61000 | 3081.54000 | 3079.61000 | 3081.43000 | 54.6779 | 168453.9200 | 3080.83996 2014-04-23 06:59:00 | 3080.45000 | 3081.57000 | 3080.07000 | 3081.37000 | 96.4961 | 297296.8700 | 3080.91988 2014-04-23 07:00:00 | 3080.60000 | 3082.65000 | 3080.18000 | 3082.65000 | 77.1530 | 237708.5500 | 3081.00008 2014-04-23 07:01:00 | 3081.74000 | 3082.69000 | 3080.69000 | 3081.98000 | 91.1910 | 281019.5300 | 3081.66003 2014-04-23 07:02:00 | 3080.40000 | 3081.59000 | 3080.04000 | 3080.07000 | 83.6869 | 257827.7300 | 3080.85992 2014-04-23 07:03:00 | 3080.07000 | 3081.47000 | 3079.61000 | 3079.64000 | 11.0610 | 34072.6500 | 3080.43000 2014-04-23 07:04:00 | 3079.78000 | 3081.29000 | 3079.78000 | 3080.18000 | 68.4951 | 210991.5100 | 3080.38989 2014-04-23 07:05:00 | 3080.81000 | 3080.86000 | 3079.98000 | 3080.00000 | 18.6530 | 57453.2200 | 3080.11002 2014-04-23 07:06:00 | . | . | . | . | . | . | . 2014-04-23 07:07:00 | 3080.12000 | 3080.12000 | 3079.61000 | 3079.61000 | 5.1440 | 15843.2200 | 3079.94001 2014-04-23 07:08:00 | . | . | . | . | . | . | . 2014-04-23 07:09:00 | 3079.61000 | 3079.61000 | 3079.20000 | 3079.59000 | 4.4280 | 13636.0600 | 3079.51000 2014-04-23 07:10:00 | 3079.59000 | 3079.61000 | 3079.57000 | 3079.57000 | 0.9890 | 3045.7200 | 3079.60000 2014-04-23 07:11:00 | 3079.24000 | 3079.24000 | 3078.01000 | 3078.01000 | 14.8790 | 45812.9100 | 3079.03000 2014-04-23 07:12:00 | 3078.01000 | 3080.08000 | 3078.00000 | 3080.08000 | 16.5620 | 50984.6400 | 3078.41001 2014-04-23 07:13:00 | 3079.22000 | 3079.95000 | 3079.22000 | 3079.95000 | 0.0350 | 107.7900 | 3079.74000 2014-04-23 07:14:00 | 3079.22000 | 3080.40000 | 3079.22000 | 3080.40000 | 1.8090 | 5571.0800 | 3079.65000 2014-04-23 07:15:00 | 3080.96000 | 3082.80000 | 3080.96000 | 3082.80000 | 25.5750 | 78816.9200 | 3081.79996 2014-04-23 07:16:00 | 3082.80000 | 3087.89000 | 3081.65000 | 3081.96000 | 14.9410 | 46059.9000 | 3082.79000 2014-04-23 07:17:00 | 3082.49000 | 3083.09000 | 3081.60000 | 3081.60000 | 55.8900 | 172285.8500 | 3082.59000 2014-04-23 07:18:00 | 3081.26000 | 3082.80000 | 3080.00000 | 3082.44000 | 61.0910 | 188250.8500 | 3081.48002 2014-04-23 07:19:00 | 3082.49000 | 3082.59000 | 3080.00000 | 3080.91000 | 63.2941 | 195043.8000 | 3081.55008 2014-04-23 07:20:00 | 3081.18000 | 3081.59000 | 3080.27000 | 3080.33000 | 68.7311 | 211745.3400 | 3080.78002 2014-04-23 07:21:00 | 3080.47000 | 3081.46000 | 3080.00000 | 3080.00000 | 5.9610 | 18361.8100 | 3080.32000 2014-04-23 07:22:00 | 3080.00000 | 3080.02000 | 3078.00000 | 3078.00000 | 15.0390 | 46297.8800 | 3078.52000 2014-04-23 07:23:00 | 3079.00000 | 3079.00000 | 3075.48000 | 3078.00000 | 35.2470 | 108461.1600 | 3077.16997 2014-04-23 07:24:00 | 3076.81000 | 3077.89000 | 3075.00000 | 3075.15000 | 66.9761 | 206025.7100 | 3076.10991 2014-04-23 07:25:00 | 3075.36000 | 3077.94000 | 3075.00000 | 3076.80000 | 90.8649 | 279482.3800 | 3075.79985 2014-04-23 07:26:00 | 3077.99000 | 3077.99000 | 3076.71000 | 3077.17000 | 61.9741 | 190697.9600 | 3077.06008 2014-04-23 07:27:00 | 3077.19000 | 3078.48000 | 3077.04000 | 3077.91000 | 81.5070 | 250862.2600 | 3077.79992 2014-04-23 07:28:00 | 3078.38000 | 3078.45000 | 3077.16000 | 3077.79000 | 76.6739 | 235979.3000 | 3077.70010 2014-04-23 07:29:00 | 3077.11000 | 3080.00000 | 3077.03000 | 3078.51000 | 93.7169 | 288490.7000 | 3078.31991 2014-04-23 07:30:00 | 3079.44000 | 3080.00000 | 3077.51000 | 3080.00000 | 58.1360 | 178997.9300 | 3078.94993 2014-04-23 07:31:00 | 3079.80000 | 3079.80000 | 3078.58000 | 3078.58000 | 126.0289 | 388060.7600 | 3079.13996 2014-04-23 07:32:00 | 3078.15000 | 3079.49000 | 3078.15000 | 3079.30000 | 7.4740 | 23012.4800 | 3079.00001 2014-04-23 07:33:00 | 3079.77000 | 3080.00000 | 3079.68000 | 3080.00000 | 11.6410 | 35852.7300 | 3079.87000 2014-04-23 07:34:00 | 3079.44000 | 3081.60000 | 3077.76000 | 3078.00000 | 41.5220 | 127863.6300 | 3079.42003 2014-04-23 07:35:00 | 3078.46000 | 3080.30000 | 3077.03000 | 3078.30000 | 11.9880 | 36909.1400 | 3078.83999 2014-04-23 07:36:00 | 3078.34000 | 3080.00000 | 3077.62000 | 3078.89000 | 38.0550 | 117173.1600 | 3079.04994 2014-04-23 07:37:00 | 3078.54000 | 3079.79000 | 3077.00000 | 3078.00000 | 47.3250 | 145672.9300 | 3078.13992 2014-04-23 07:38:00 | 3077.30000 | 3078.00000 | 3076.80000 | 3077.00000 | 50.7440 | 156158.1600 | 3077.37007 2014-04-23 07:39:00 | 3077.76000 | 3077.76000 | 3076.80000 | 3076.80000 | 86.6980 | 266783.5800 | 3077.15994 2014-04-23 07:40:00 | 3077.00000 | 3077.83000 | 3077.00000 | 3077.12000 | 3.9910 | 12280.4800 | 3077.04000 2014-04-23 07:41:00 | 3077.20000 | 3077.73000 | 3077.07000 | 3077.09000 | 6.4870 | 19961.7300 | 3077.18999 2014-04-23 07:42:00 | 3077.11000 | 3077.90000 | 3076.71000 | 3076.71000 | 26.2850 | 80878.8700 | 3076.99996 2014-04-23 07:43:00 | 3076.71000 | 3077.86000 | 3076.67000 | 3077.10000 | 34.1760 | 105155.6000 | 3076.87996 2014-04-23 07:44:00 | 3076.78000 | 3077.53000 | 3076.41000 | 3076.75000 | 27.0620 | 83272.4700 | 3077.10002 2014-04-23 07:45:00 | 3076.67000 | 3077.50000 | 3075.28000 | 3075.56000 | 67.6540 | 208143.6900 | 3076.59009 2014-04-23 07:46:00 | 3075.28000 | 3076.20000 | 3075.00000 | 3075.00000 | 52.0600 | 160120.3300 | 3075.69000 2014-04-23 07:47:00 | 3075.00000 | 3076.07000 | 3075.00000 | 3075.98000 | 63.8660 | 196419.2600 | 3075.48992 2014-04-23 07:48:00 | 3075.15000 | 3076.20000 | 3075.00000 | 3075.00000 | 64.3919 | 198039.2400 | 3075.53004 2014-04-23 07:49:00 | 3076.08000 | 3077.70000 | 3076.06000 | 3076.65000 | 53.8050 | 165538.0500 | 3076.62991 2014-04-23 07:50:00 | 3076.40000 | 3077.65000 | 3075.07000 | 3077.50000 | 52.8220 | 162508.4500 | 3076.53003 2014-04-23 07:51:00 | 3077.38000 | 3077.70000 | 3076.30000 | 3076.87000 | 12.0340 | 37028.5400 | 3076.99002 2014-04-23 07:52:00 | 3077.70000 | 3077.70000 | 3076.14000 | 3076.14000 | 60.8391 | 187189.0500 | 3076.78998 2014-04-23 07:53:00 | 3077.30000 | 3077.70000 | 3076.25000 | 3077.30000 | 25.2400 | 77657.0500 | 3076.75000 2014-04-23 07:54:00 | 3077.30000 | 3077.67000 | 3075.93000 | 3077.27000 | 58.2019 | 179058.2800 | 3076.50004 2014-04-23 07:55:00 | 3076.84000 | 3077.64000 | 3075.96000 | 3077.54000 | 69.4381 | 213634.6100 | 3076.61996 2014-04-23 07:56:00 | 3077.60000 | 3077.60000 | 3074.92000 | 3076.30000 | 42.3740 | 130341.6800 | 3075.98006 2014-04-23 07:57:00 | 3076.30000 | 3077.70000 | 3075.00000 | 3076.27000 | 113.7470 | 349840.1200 | 3075.59989 2014-04-23 07:58:00 | 3076.27000 | 3077.30000 | 3075.72000 | 3076.81000 | 54.5760 | 167899.8200 | 3076.43993 2014-04-23 07:59:00 | 3076.81000 | 3078.00000 | 3076.34000 | 3077.87000 | 27.4880 | 84594.0300 | 3077.48998 2014-04-23 08:00:00 | 3077.84000 | 3077.99000 | 3076.81000 | 3077.88000 | 28.5710 | 87919.4400 | 3077.23001 2014-04-23 08:01:00 | 3077.79000 | 3079.20000 | 3076.89000 | 3077.30000 | 34.6330 | 106595.9500 | 3077.87003 2014-04-23 08:02:00 | 3077.30000 | 3078.30000 | 3076.83000 | 3078.00000 | 162.2192 | 499278.1700 | 3077.79996 2014-04-23 08:03:00 | 3078.30000 | 3079.30000 | 3077.96000 | 3078.98000 | 79.7939 | 245659.9400 | 3078.68010 2014-04-23 08:04:00 | 3078.98000 | 3078.98000 | 3077.36000 | 3077.36000 | 13.5200 | 41614.9400 | 3078.03000 2014-04-23 08:05:00 | 3077.30000 | 3079.20000 | 3077.30000 | 3079.20000 | 61.5071 | 189321.1600 | 3078.03994 2014-04-23 08:06:00 | 3079.20000 | 3079.95000 | 3078.95000 | 3079.95000 | 14.6240 | 45027.1200 | 3078.99002 2014-04-23 08:07:00 | 3079.09000 | 3079.94000 | 3078.91000 | 3079.07000 | 30.5430 | 94042.8200 | 3079.03003 2014-04-23 08:08:00 | 3079.48000 | 3084.00000 | 3079.48000 | 3080.00000 | 103.6991 | 319391.2100 | 3079.97997 2014-04-23 08:09:00 | 3080.00000 | 3081.00000 | 3080.00000 | 3080.72000 | 90.2259 | 277902.2300 | 3080.06988 2014-04-23 08:10:00 | 3080.72000 | 3080.96000 | 3080.12000 | 3080.12000 | 2.9990 | 9238.8100 | 3080.63000 2014-04-23 08:11:00 | 3080.17000 | 3085.00000 | 3080.00000 | 3080.04000 | 21.0890 | 65000.1700 | 3082.17999 2014-04-23 08:12:00 | 3080.58000 | 3080.75000 | 3080.28000 | 3080.75000 | 5.4410 | 16761.3800 | 3080.57000 2014-04-23 08:13:00 | 3080.75000 | 3081.24000 | 3080.01000 | 3080.29000 | 30.8810 | 95127.5200 | 3080.45001 2014-04-23 08:14:00 | 3080.40000 | 3081.26000 | 3080.00000 | 3081.08000 | 57.8931 | 178354.7200 | 3080.76006 2014-04-23 08:15:00 | 3081.19000 | 3081.28000 | 3080.00000 | 3080.00000 | 132.0291 | 406728.7800 | 3080.59996 2014-04-23 08:16:00 | 3080.00000 | 3080.98000 | 3078.20000 | 3080.00000 | 28.0270 | 86322.4200 | 3079.96997 2014-04-23 08:17:00 | 3079.50000 | 3080.44000 | 3078.44000 | 3080.25000 | 44.6950 | 137650.7400 | 3079.77993 2014-04-23 08:18:00 | 3080.23000 | 3080.91000 | 3080.23000 | 3080.91000 | 1.5100 | 4651.6400 | 3080.55000 2014-04-23 08:19:00 | 3080.41000 | 3080.41000 | 3080.00000 | 3080.02000 | 3.6300 | 11181.0000 | 3080.17000 2014-04-23 08:20:00 | 3080.00000 | 3080.30000 | 3079.32000 | 3080.00000 | 80.1249 | 246776.7200 | 3079.89987 2014-04-23 08:21:00 | 3080.00000 | 3080.54000 | 3079.75000 | 3080.50000 | 36.6340 | 112829.0500 | 3079.90005 2014-04-23 08:22:00 | 3080.44000 | 3081.30000 | 3080.01000 | 3080.01000 | 15.1130 | 46562.6800 | 3080.97001 2014-04-23 08:23:00 | 3080.60000 | 3081.20000 | 3080.00000 | 3080.54000 | 18.6130 | 57340.0000 | 3080.64002 2014-04-23 08:24:00 | 3080.92000 | 3082.00000 | 3080.85000 | 3080.85000 | 20.3950 | 62835.2700 | 3080.91997 2014-04-23 08:25:00 | 3080.64000 | 3081.93000 | 3080.30000 | 3080.73000 | 16.1420 | 49734.0700 | 3081.04001 2014-04-23 08:26:00 | 3080.73000 | 3082.85000 | 3080.00000 | 3082.85000 | 37.2191 | 114679.7100 | 3081.20999 2014-04-23 08:27:00 | 3082.85000 | 3085.00000 | 3082.75000 | 3084.95000 | 15.8910 | 49004.8700 | 3083.81001 2014-04-23 08:28:00 | 3083.45000 | 3083.95000 | 3082.00000 | 3082.36000 | 19.9980 | 61645.3900 | 3082.57999 2014-04-23 08:29:00 | 3083.07000 | 3083.83000 | 3082.33000 | 3082.85000 | 53.5159 | 164984.2400 | 3082.89993 2014-04-23 08:30:00 | 3082.85000 | 3083.30000 | 3082.00000 | 3082.30000 | 19.5010 | 60110.3300 | 3082.42001 2014-04-23 08:31:00 | 3082.30000 | 3083.18000 | 3082.00000 | 3082.00000 | 20.5660 | 63386.5000 | 3082.09997 2014-04-23 08:32:00 | 3082.96000 | 3082.98000 | 3082.10000 | 3082.13000 | 6.0650 | 18695.7700 | 3082.56999 2014-04-23 08:33:00 | 3082.00000 | 3082.58000 | 3081.67000 | 3082.35000 | 40.8030 | 125759.2500 | 3082.11004 2014-04-23 08:34:00 | 3082.01000 | 3082.76000 | 3081.54000 | 3081.54000 | 31.6040 | 97405.2200 | 3082.05004 2014-04-23 08:35:00 | 3081.50000 | 3081.56000 | 3081.30000 | 3081.50000 | 4.4920 | 13842.0400 | 3081.49000 2014-04-23 08:36:00 | 3082.26000 | 3082.36000 | 3082.26000 | 3082.36000 | 0.5000 | 1541.1700 | 3082.34000 2014-04-23 08:37:00 | 3082.38000 | 3082.38000 | 3082.38000 | 3082.38000 | 0.5000 | 1541.1900 | 3082.38000 2014-04-23 08:38:00 | 3082.22000 | 3082.22000 | 3081.62000 | 3082.17000 | 4.5940 | 14159.1400 | 3082.09001 2014-04-23 08:39:00 | 3082.11000 | 3082.50000 | 3081.62000 | 3081.62000 | 12.0280 | 37072.0000 | 3082.13999 2014-04-23 08:40:00 | 3081.62000 | 3082.46000 | 3080.42000 | 3081.06000 | 90.7570 | 279628.5500 | 3081.06991 2014-04-23 08:41:00 | 3081.26000 | 3081.46000 | 3080.40000 | 3081.46000 | 60.8870 | 187590.9100 | 3080.96994 2014-04-23 08:42:00 | 3081.46000 | 3081.60000 | 3080.33000 | 3081.15000 | 73.7641 | 227269.4000 | 3081.03010 2014-04-23 08:43:00 | 3081.18000 | 3081.58000 | 3080.41000 | 3081.14000 | 110.1391 | 339343.0700 | 3081.03997 2014-04-23 08:44:00 | 3081.60000 | 3082.30000 | 3080.44000 | 3081.82000 | 51.4239 | 158463.9100 | 3081.52007 2014-04-23 08:45:00 | 3081.01000 | 3081.01000 | 3080.30000 | 3080.43000 | 21.1210 | 65060.8100 | 3080.38001 2014-04-23 08:46:00 | 3081.30000 | 3081.30000 | 3080.41000 | 3080.41000 | 0.6500 | 2002.3100 | 3080.48000 2014-04-23 08:47:00 | 3080.43000 | 3080.46000 | 3080.41000 | 3080.43000 | 1.3090 | 4032.2900 | 3080.44000 2014-04-23 08:48:00 | 3080.40000 | 3080.40000 | 3080.40000 | 3080.40000 | 1.8100 | 5575.5200 | 3080.40000 2014-04-23 08:49:00 | 3080.30000 | 3080.30000 | 3080.20000 | 3080.20000 | 3.1240 | 9622.5700 | 3080.21000 2014-04-23 08:50:00 | 3080.99000 | 3081.60000 | 3080.36000 | 3081.47000 | 68.8011 | 211974.7900 | 3080.98002 2014-04-23 08:51:00 | 3081.34000 | 3081.48000 | 3080.42000 | 3080.59000 | 92.4818 | 284942.1300 | 3081.06006 2014-04-23 08:52:00 | 3080.88000 | 3081.53000 | 3080.47000 | 3080.73000 | 80.0059 | 246486.2800 | 3080.84989 2014-04-23 08:53:00 | 3080.42000 | 3081.53000 | 3080.37000 | 3081.22000 | 105.1779 | 324032.2200 | 3080.79993 2014-04-23 08:54:00 | 3080.92000 | 3081.44000 | 3080.31000 | 3080.31000 | 49.5839 | 152765.6400 | 3080.95006 2014-04-23 08:55:00 | 3080.33000 | 3081.53000 | 3080.31000 | 3081.53000 | 24.4570 | 75350.5700 | 3080.93998 2014-04-23 08:56:00 | 3080.99000 | 3081.55000 | 3080.36000 | 3081.54000 | 53.3460 | 164352.6400 | 3080.87993 2014-04-23 08:57:00 | 3081.12000 | 3081.48000 | 3080.41000 | 3080.58000 | 140.4519 | 432722.5600 | 3080.93009 2014-04-23 08:58:00 | 3081.10000 | 3081.46000 | 3080.41000 | 3081.00000 | 46.3569 | 142833.1300 | 3081.15995 2014-04-23 08:59:00 | 3081.48000 | 3081.48000 | 3080.20000 | 3080.20000 | 13.7070 | 42223.0800 | 3080.39999 2014-04-23 09:00:00 | 3080.20000 | 3080.20000 | 3080.00000 | 3080.00000 | 12.4860 | 38457.3400 | 3080.03998 2014-04-23 09:01:00 | 3079.30000 | 3079.97000 | 3078.02000 | 3078.07000 | 18.8850 | 58144.9100 | 3078.88997 2014-04-23 09:02:00 | 3078.30000 | 3080.00000 | 3078.02000 | 3079.03000 | 24.6540 | 75906.2300 | 3078.86003 2014-04-23 09:03:00 | 3080.00000 | 3080.56000 | 3078.00000 | 3080.53000 | 8.0090 | 24668.1800 | 3080.06000 2014-04-23 09:04:00 | 3081.13000 | 3081.29000 | 3079.61000 | 3080.27000 | 44.1841 | 136104.1400 | 3080.39006 2014-04-23 09:05:00 | 3081.30000 | 3081.30000 | 3079.20000 | 3079.46000 | 36.0960 | 111194.2100 | 3080.50995 2014-04-23 09:06:00 | 3079.47000 | 3080.00000 | 3079.00000 | 3079.97000 | 1.6430 | 5059.5300 | 3079.45000 2014-04-23 09:07:00 | 3079.97000 | 3081.11000 | 3078.68000 | 3081.11000 | 7.4710 | 23009.3500 | 3079.82000 2014-04-23 09:08:00 | 3080.51000 | 3080.70000 | 3080.46000 | 3080.46000 | 1.7690 | 5449.5300 | 3080.57000 2014-04-23 09:09:00 | 3080.46000 | 3081.61000 | 3080.46000 | 3081.35000 | 6.5850 | 20289.8700 | 3081.21999 2014-04-23 09:10:00 | 3082.30000 | 3084.00000 | 3080.46000 | 3082.80000 | 29.9870 | 92441.2200 | 3082.70997 2014-04-23 09:11:00 | 3082.44000 | 3082.71000 | 3082.44000 | 3082.71000 | 3.4540 | 10647.5800 | 3082.68000 2014-04-23 09:12:00 | 3082.71000 | 3082.85000 | 3081.84000 | 3082.59000 | 9.1990 | 28356.0900 | 3082.52000 2014-04-23 09:13:00 | 3081.95000 | 3082.95000 | 3081.95000 | 3081.95000 | 46.5430 | 143464.9700 | 3082.42004 2014-04-23 09:14:00 | 3081.95000 | 3082.43000 | 3081.60000 | 3081.60000 | 6.2660 | 19310.7200 | 3081.82999 2014-04-23 09:15:00 | 3081.30000 | 3083.00000 | 3080.62000 | 3081.60000 | 42.3849 | 130618.9200 | 3081.72993 2014-04-23 09:16:00 | 3082.11000 | 3082.83000 | 3081.60000 | 3081.61000 | 1.3580 | 4185.8400 | 3082.35000 2014-04-23 09:17:00 | 3081.30000 | 3081.50000 | 3080.46000 | 3081.38000 | 27.2400 | 83931.1000 | 3081.17000 2014-04-23 09:18:00 | 3081.38000 | 3081.79000 | 3081.38000 | 3081.79000 | 1.4580 | 4492.9500 | 3081.58000 2014-04-23 09:19:00 | 3081.51000 | 3081.51000 | 3080.51000 | 3080.53000 | 24.1660 | 74456.6500 | 3081.04997 2014-04-23 09:20:00 | 3081.05000 | 3082.30000 | 3081.05000 | 3082.06000 | 31.2420 | 96267.4900 | 3081.35002 2014-04-23 09:21:00 | 3082.06000 | 3082.06000 | 3082.06000 | 3082.06000 | 0.0500 | 154.1000 | 3082.06000 2014-04-23 09:22:00 | 3082.80000 | 3082.80000 | 3082.80000 | 3082.80000 | 0.0750 | 231.2100 | 3082.80000 2014-04-23 09:23:00 | 3082.80000 | 3083.02000 | 3080.46000 | 3081.99000 | 63.7880 | 196573.6700 | 3081.66996 2014-04-23 09:24:00 | 3081.67000 | 3082.01000 | 3080.48000 | 3081.97000 | 52.1909 | 160820.1000 | 3081.38002 2014-04-23 09:25:00 | 3080.77000 | 3081.74000 | 3080.69000 | 3081.63000 | 37.7240 | 116226.9100 | 3080.98005 2014-04-23 09:26:00 | 3081.92000 | 3082.00000 | 3080.50000 | 3081.02000 | 85.1501 | 262361.0300 | 3081.16000 2014-04-23 09:27:00 | 3080.59000 | 3081.97000 | 3080.25000 | 3080.26000 | 45.6830 | 140761.1400 | 3081.26004 2014-04-23 09:28:00 | 3080.45000 | 3080.68000 | 3080.12000 | 3080.49000 | 11.2460 | 34643.4900 | 3080.51999 2014-04-23 09:29:00 | 3080.50000 | 3080.56000 | 3080.06000 | 3080.12000 | 35.0410 | 107931.9400 | 3080.16001 2014-04-23 09:30:00 | 3080.12000 | 3081.28000 | 3080.12000 | 3080.31000 | 71.6620 | 220766.9600 | 3080.67005 2014-04-23 09:31:00 | 3081.29000 | 3083.30000 | 3081.29000 | 3083.30000 | 22.2810 | 68672.3000 | 3082.10001 2014-04-23 09:32:00 | 3083.30000 | 3084.00000 | 3083.02000 | 3083.08000 | 18.0990 | 55803.5900 | 3083.23999 2014-04-23 09:33:00 | 3082.49000 | 3084.98000 | 3082.49000 | 3084.17000 | 70.1310 | 216267.2100 | 3083.76002 2014-04-23 09:34:00 | 3084.28000 | 3084.86000 | 3082.00000 | 3084.02000 | 24.4510 | 75409.5600 | 3084.11001 2014-04-23 09:35:00 | 3084.00000 | 3085.00000 | 3083.50000 | 3085.00000 | 30.2050 | 93158.4300 | 3084.20995 2014-04-23 09:36:00 | 3085.00000 | 3086.00000 | 3082.80000 | 3084.69000 | 33.3950 | 103001.5300 | 3084.33995 2014-04-23 09:37:00 | 3084.98000 | 3088.76000 | 3084.30000 | 3085.46000 | 44.2269 | 136468.4200 | 3085.63996 2014-04-23 09:38:00 | 3085.00000 | 3088.08000 | 3084.23000 | 3088.08000 | 47.5109 | 146627.7400 | 3086.19001 2014-04-23 09:39:00 | 3088.29000 | 3092.00000 | 3084.67000 | 3092.00000 | 76.3431 | 235839.0700 | 3089.20008 2014-04-23 09:40:00 | 3091.98000 | 3096.57000 | 3090.00000 | 3096.57000 | 72.6251 | 224590.9600 | 3092.46989 2014-04-23 09:41:00 | 3095.47000 | 3097.98000 | 3091.37000 | 3097.98000 | 55.1789 | 170725.8100 | 3094.03998 2014-04-23 09:42:00 | 3097.98000 | 3099.38000 | 3096.94000 | 3097.38000 | 110.2460 | 341561.9800 | 3098.17986 2014-04-23 09:43:00 | 3097.71000 | 3099.41000 | 3096.00000 | 3096.38000 | 71.6299 | 221878.0500 | 3097.56000 2014-04-23 09:44:00 | 3098.70000 | 3098.79000 | 3096.42000 | 3096.42000 | 73.4589 | 227544.7600 | 3097.57997 2014-04-23 09:45:00 | 3096.02000 | 3096.02000 | 3091.03000 | 3093.24000 | 70.6680 | 218614.1400 | 3093.53995 2014-04-23 09:46:00 | 3093.24000 | 3093.36000 | 3091.10000 | 3091.69000 | 51.6970 | 159843.0300 | 3091.91995 2014-04-23 09:47:00 | 3092.49000 | 3093.28000 | 3091.72000 | 3093.00000 | 54.3960 | 168216.9100 | 3092.44993 2014-04-23 09:48:00 | 3093.00000 | 3095.00000 | 3092.98000 | 3095.00000 | 7.1850 | 22226.4100 | 3093.44999 2014-04-23 09:49:00 | 3095.00000 | 3097.95000 | 3091.80000 | 3094.53000 | 67.6829 | 209492.2700 | 3095.20006 2014-04-23 09:50:00 | 3094.48000 | 3094.48000 | 3092.02000 | 3092.02000 | 6.7500 | 20876.3400 | 3092.79000 2014-04-23 09:51:00 | 3092.02000 | 3092.02000 | 3090.00000 | 3090.98000 | 28.0350 | 86668.1000 | 3091.42995 2014-04-23 09:52:00 | 3090.98000 | 3091.00000 | 3088.91000 | 3091.00000 | 102.9390 | 318041.3500 | 3089.60997 2014-04-23 09:53:00 | 3091.00000 | 3091.00000 | 3088.89000 | 3088.89000 | 8.4310 | 26050.4000 | 3089.84000 2014-04-23 09:54:00 | 3088.87000 | 3090.46000 | 3087.97000 | 3090.27000 | 51.6411 | 159551.3000 | 3089.62002 2014-04-23 09:55:00 | 3091.00000 | 3091.63000 | 3090.90000 | 3091.51000 | 20.3230 | 62818.1300 | 3090.99002 2014-04-23 09:56:00 | 3091.48000 | 3092.00000 | 3088.93000 | 3090.80000 | 53.8150 | 166331.5300 | 3090.79991 2014-04-23 09:57:00 | 3089.99000 | 3090.80000 | 3089.00000 | 3089.90000 | 22.0070 | 67992.9500 | 3089.60998 2014-04-23 09:58:00 | 3089.90000 | 3089.90000 | 3086.19000 | 3088.05000 | 51.9930 | 160535.1200 | 3087.63005 2014-04-23 09:59:00 | 3087.05000 | 3087.29000 | 3086.01000 | 3086.03000 | 38.4290 | 118619.9100 | 3086.72999 2014-04-23 10:00:00 | 3086.04000 | 3089.96000 | 3086.01000 | 3086.11000 | 13.2260 | 40822.4400 | 3086.52998 2014-04-23 10:01:00 | 3086.71000 | 3089.55000 | 3086.71000 | 3089.14000 | 68.3890 | 211229.6000 | 3088.64998 2014-04-23 10:02:00 | 3088.16000 | 3089.70000 | 3088.16000 | 3089.02000 | 8.1560 | 25191.6700 | 3088.72999 2014-04-23 10:03:00 | 3089.70000 | 3091.80000 | 3089.67000 | 3091.39000 | 17.3440 | 53610.1300 | 3090.99002 2014-04-23 10:04:00 | 3091.27000 | 3091.96000 | 3089.71000 | 3090.90000 | 48.2170 | 149042.9300 | 3091.08995 2014-04-23 10:05:00 | 3089.99000 | 3092.00000 | 3089.71000 | 3091.07000 | 61.8330 | 191105.2800 | 3090.67006 2014-04-23 10:06:00 | 3091.94000 | 3093.00000 | 3091.94000 | 3093.00000 | 9.0360 | 27941.7800 | 3092.26999 2014-04-23 10:07:00 | 3093.04000 | 3098.00000 | 3093.00000 | 3097.38000 | 43.7780 | 135526.5300 | 3095.76997 2014-04-23 10:08:00 | 3093.74000 | 3095.31000 | 3090.26000 | 3092.00000 | 35.0280 | 108338.8600 | 3092.91998 2014-04-23 10:09:00 | 3092.05000 | 3094.17000 | 3091.80000 | 3091.80000 | 103.5901 | 320414.6300 | 3093.10000 2014-04-23 10:10:00 | 3090.19000 | 3091.80000 | 3090.00000 | 3091.18000 | 27.9930 | 86518.5900 | 3090.72003 2014-04-23 10:11:00 | 3090.00000 | 3091.50000 | 3088.00000 | 3089.75000 | 49.0490 | 151593.6900 | 3090.65998 2014-04-23 10:12:00 | 3089.12000 | 3091.20000 | 3087.02000 | 3088.20000 | 27.6610 | 85435.9100 | 3088.68001 2014-04-23 10:13:00 | 3087.48000 | 3089.94000 | 3087.22000 | 3089.68000 | 75.2481 | 232408.1700 | 3088.55995 2014-04-23 10:14:00 | 3090.52000 | 3090.60000 | 3088.36000 | 3089.00000 | 76.1150 | 235189.8900 | 3089.93012 2014-04-23 10:15:00 | 3088.40000 | 3089.39000 | 3086.10000 | 3088.88000 | 52.6780 | 162707.0700 | 3088.70997 2014-04-23 10:16:00 | 3088.82000 | 3089.16000 | 3087.09000 | 3087.09000 | 51.5350 | 159170.8600 | 3088.59992 2014-04-23 10:17:00 | 3088.96000 | 3089.24000 | 3087.03000 | 3087.38000 | 70.7081 | 218330.9700 | 3087.77996 2014-04-23 10:18:00 | 3087.43000 | 3091.00000 | 3086.80000 | 3090.91000 | 51.0741 | 157762.1400 | 3088.89007 2014-04-23 10:19:00 | 3089.44000 | 3090.78000 | 3089.44000 | 3090.78000 | 25.7800 | 79655.1100 | 3089.80000 2014-04-23 10:20:00 | 3089.94000 | 3091.76000 | 3089.94000 | 3090.17000 | 56.0180 | 173129.3200 | 3090.59996 2014-04-23 10:21:00 | 3091.08000 | 3093.09000 | 3090.10000 | 3093.09000 | 46.1830 | 142779.7900 | 3091.61004 2014-04-23 10:22:00 | 3093.11000 | 3093.11000 | 3091.80000 | 3091.80000 | 26.4560 | 81812.3000 | 3092.38997 2014-04-23 10:23:00 | 3090.81000 | 3092.24000 | 3090.36000 | 3091.00000 | 49.3490 | 152542.5800 | 3091.09998 2014-04-23 10:24:00 | 3091.02000 | 3092.00000 | 3091.00000 | 3091.10000 | 8.4150 | 26013.7900 | 3091.36001 2014-04-23 10:25:00 | 3091.82000 | 3092.77000 | 3091.70000 | 3092.30000 | 15.5310 | 48022.8500 | 3092.06001 2014-04-23 10:26:00 | 3091.43000 | 3091.62000 | 3091.43000 | 3091.62000 | 11.1300 | 34407.8500 | 3091.45000 2014-04-23 10:27:00 | 3092.19000 | 3094.90000 | 3091.94000 | 3091.94000 | 11.2020 | 34652.9600 | 3093.46001 2014-04-23 10:28:00 | 3092.00000 | 3093.00000 | 3088.11000 | 3092.28000 | 44.0420 | 136135.1700 | 3091.03003 2014-04-23 10:29:00 | 3092.23000 | 3093.02000 | 3091.83000 | 3092.00000 | 76.1739 | 235555.6000 | 3092.34010 2014-04-23 10:30:00 | 3093.00000 | 3094.20000 | 3091.81000 | 3091.81000 | 56.2580 | 173988.4800 | 3092.68996 2014-04-23 10:31:00 | 3093.07000 | 3095.07000 | 3092.98000 | 3093.37000 | 112.6281 | 348499.5300 | 3094.24993 2014-04-23 10:32:00 | 3094.86000 | 3094.98000 | 3093.39000 | 3094.56000 | 65.3181 | 202114.3200 | 3094.30996 2014-04-23 10:33:00 | 3095.00000 | 3095.00000 | 3093.80000 | 3093.80000 | 20.3610 | 63002.3700 | 3094.27001 2014-04-23 10:34:00 | 3092.60000 | 3093.44000 | 3090.00000 | 3093.44000 | 52.1070 | 161136.2700 | 3092.40995 2014-04-23 10:35:00 | 3092.12000 | 3092.12000 | 3090.69000 | 3090.69000 | 7.3930 | 22858.2000 | 3091.87001 2014-04-23 10:36:00 | 3091.09000 | 3095.00000 | 3090.21000 | 3090.21000 | 55.6100 | 171985.5100 | 3092.71000 2014-04-23 10:37:00 | 3090.27000 | 3090.27000 | 3089.89000 | 3089.89000 | 3.2160 | 9937.9000 | 3090.14000 2014-04-23 10:38:00 | 3089.89000 | 3091.33000 | 3089.89000 | 3090.98000 | 39.2130 | 121200.6700 | 3090.83004 2014-04-23 10:39:00 | 3089.96000 | 3092.38000 | 3089.96000 | 3091.33000 | 44.7030 | 138193.4000 | 3091.37004 2014-04-23 10:40:00 | 3091.61000 | 3092.69000 | 3085.74000 | 3088.95000 | 71.9419 | 222316.2700 | 3090.22004 2014-04-23 10:41:00 | 3088.92000 | 3092.45000 | 3086.14000 | 3090.14000 | 84.3041 | 260482.7900 | 3089.80011 2014-04-23 10:42:00 | 3089.00000 | 3089.00000 | 3086.14000 | 3087.60000 | 66.4790 | 205261.3200 | 3087.60998 2014-04-23 10:43:00 | 3087.60000 | 3087.80000 | 3086.42000 | 3087.76000 | 34.2700 | 105802.1300 | 3087.31000 2014-04-23 10:44:00 | 3087.76000 | 3088.89000 | 3087.76000 | 3087.80000 | 28.1140 | 86814.8800 | 3087.96004 2014-04-23 10:45:00 | 3087.80000 | 3087.80000 | 3086.14000 | 3086.14000 | 17.5320 | 54120.6200 | 3086.96001 2014-04-23 10:46:00 | 3086.16000 | 3088.97000 | 3086.16000 | 3087.91000 | 27.6260 | 85304.3000 | 3087.82996 2014-04-23 10:47:00 | 3086.96000 | 3091.38000 | 3086.89000 | 3087.70000 | 78.3650 | 242045.9300 | 3088.70013 2014-04-23 10:48:00 | 3089.46000 | 3090.04000 | 3087.92000 | 3088.89000 | 49.7920 | 153810.0700 | 3089.05003 2014-04-23 10:49:00 | 3088.18000 | 3088.18000 | 3086.14000 | 3086.14000 | 18.1030 | 55890.3500 | 3087.35002 2014-04-23 10:50:00 | 3086.87000 | 3086.87000 | 3086.83000 | 3086.83000 | 3.4700 | 10711.4200 | 3086.86000 2014-04-23 10:51:00 | 3086.16000 | 3087.77000 | 3086.14000 | 3086.69000 | 23.4240 | 72304.2600 | 3086.76003 2014-04-23 10:52:00 | 3087.61000 | 3087.63000 | 3086.16000 | 3086.39000 | 38.9750 | 120312.8300 | 3086.91994 2014-04-23 10:53:00 | 3086.82000 | 3087.51000 | 3086.16000 | 3086.96000 | 6.6270 | 20456.6500 | 3086.85999 2014-04-23 10:54:00 | 3086.17000 | 3087.06000 | 3086.14000 | 3087.01000 | 14.9440 | 46130.1900 | 3086.87002 2014-04-23 10:55:00 | 3087.66000 | 3090.11000 | 3087.66000 | 3089.86000 | 49.9380 | 154281.3200 | 3089.45997 2014-04-23 10:56:00 | 3089.65000 | 3091.31000 | 3089.02000 | 3089.18000 | 70.6939 | 218434.3200 | 3089.86009 2014-04-23 10:57:00 | 3089.64000 | 3090.50000 | 3089.64000 | 3089.71000 | 3.9420 | 12182.2300 | 3090.37000 2014-04-23 10:58:00 | 3089.71000 | 3090.00000 | 3089.00000 | 3089.36000 | 6.2520 | 19316.0300 | 3089.58000 2014-04-23 10:59:00 | 3088.11000 | 3089.30000 | 3087.88000 | 3087.91000 | 87.0900 | 268984.5100 | 3088.58000 2014-04-23 11:00:00 | 3087.85000 | 3088.95000 | 3082.43000 | 3082.99000 | 60.0969 | 185411.0400 | 3085.19994 2014-04-23 11:01:00 | 3082.99000 | 3083.98000 | 3082.49000 | 3083.44000 | 27.1020 | 83553.1000 | 3082.91002 2014-04-23 11:02:00 | 3083.96000 | 3084.96000 | 3083.19000 | 3084.09000 | 10.9670 | 33815.6600 | 3083.39999 2014-04-23 11:03:00 | 3084.12000 | 3084.17000 | 3083.13000 | 3083.73000 | 1.6670 | 5140.4200 | 3083.64000 2014-04-23 11:04:00 | 3083.73000 | 3085.00000 | 3083.10000 | 3084.23000 | 22.8710 | 70538.2600 | 3084.18001 2014-04-23 11:05:00 | 3083.50000 | 3085.40000 | 3080.01000 | 3083.97000 | 62.0790 | 191393.9400 | 3083.06998 2014-04-23 11:06:00 | 3084.00000 | 3085.00000 | 3084.00000 | 3084.02000 | 1.3770 | 4246.8100 | 3084.10000 2014-04-23 11:07:00 | 3085.00000 | 3085.37000 | 3084.10000 | 3084.58000 | 55.4550 | 171057.5300 | 3084.61991 2014-04-23 11:08:00 | 3084.02000 | 3084.02000 | 3083.40000 | 3084.00000 | 15.7840 | 48677.4100 | 3083.97002 2014-04-23 11:09:00 | 3083.58000 | 3085.37000 | 3080.10000 | 3082.67000 | 52.4540 | 161719.3100 | 3083.07007 2014-04-23 11:10:00 | 3083.98000 | 3083.98000 | 3081.98000 | 3081.98000 | 30.4440 | 93854.7100 | 3082.86004 2014-04-23 11:11:00 | 3082.36000 | 3084.00000 | 3082.00000 | 3082.00000 | 20.3500 | 62735.4800 | 3082.82000 2014-04-23 11:12:00 | 3082.00000 | 3083.92000 | 3082.00000 | 3082.86000 | 30.8350 | 95054.9800 | 3082.69995 2014-04-23 11:13:00 | 3083.21000 | 3084.00000 | 3082.56000 | 3084.00000 | 22.7490 | 70138.3400 | 3083.13999 2014-04-23 11:14:00 | 3084.00000 | 3084.00000 | 3082.79000 | 3083.99000 | 8.4670 | 26107.9200 | 3083.48999 2014-04-23 11:15:00 | 3083.99000 | 3084.56000 | 3083.87000 | 3083.87000 | 35.3670 | 109073.8000 | 3084.05997 2014-04-23 11:16:00 | 3083.87000 | 3084.56000 | 3083.08000 | 3084.28000 | 22.1190 | 68217.2600 | 3084.09999 2014-04-23 11:17:00 | 3084.87000 | 3084.90000 | 3083.53000 | 3084.77000 | 28.9520 | 89300.0000 | 3084.42002 2014-04-23 11:18:00 | 3084.90000 | 3084.90000 | 3084.90000 | 3084.90000 | 5.5110 | 17000.8800 | 3084.90000 2014-04-23 11:19:00 | 3084.57000 | 3086.64000 | 3084.37000 | 3086.64000 | 13.4460 | 41487.2700 | 3085.46998 2014-04-23 11:20:00 | 3086.72000 | 3087.00000 | 3085.68000 | 3086.25000 | 69.0860 | 213214.4500 | 3086.21991 2014-04-23 11:21:00 | 3086.04000 | 3087.75000 | 3086.04000 | 3086.80000 | 54.7360 | 168965.7700 | 3086.91993 2014-04-23 11:22:00 | 3086.99000 | 3087.77000 | 3086.00000 | 3087.77000 | 28.7740 | 88815.5400 | 3086.66004 2014-04-23 11:23:00 | 3087.19000 | 3089.98000 | 3087.17000 | 3089.98000 | 13.4490 | 41536.6100 | 3088.45000 2014-04-23 11:24:00 | 3089.98000 | 3090.00000 | 3088.24000 | 3089.38000 | 52.9829 | 163667.4500 | 3089.06005 2014-04-23 11:25:00 | 3089.98000 | 3089.98000 | 3087.10000 | 3087.10000 | 14.2800 | 44105.4300 | 3088.62000 2014-04-23 11:26:00 | 3087.62000 | 3088.57000 | 3087.45000 | 3087.53000 | 10.5520 | 32581.8700 | 3087.74001 2014-04-23 11:27:00 | 3088.96000 | 3088.98000 | 3087.69000 | 3088.85000 | 10.1820 | 31442.9000 | 3088.09001 2014-04-23 11:28:00 | 3088.97000 | 3088.97000 | 3087.28000 | 3088.64000 | 49.1640 | 151820.5100 | 3088.04006 2014-04-23 11:29:00 | 3087.69000 | 3088.94000 | 3087.49000 | 3088.86000 | 43.0469 | 132946.5900 | 3088.40996 2014-04-23 11:30:00 | 3088.95000 | 3092.98000 | 3087.98000 | 3091.24000 | 34.4540 | 106461.9100 | 3089.97004 2014-04-23 11:31:00 | 3090.25000 | 3090.25000 | 3087.15000 | 3089.61000 | 10.6700 | 32955.2600 | 3088.59000 2014-04-23 11:32:00 | 3089.14000 | 3089.18000 | 3089.04000 | 3089.15000 | 1.5940 | 4924.0900 | 3089.14000 2014-04-23 11:33:00 | 3089.15000 | 3089.27000 | 3089.13000 | 3089.16000 | 13.5080 | 41728.2600 | 3089.14999 2014-04-23 11:34:00 | 3089.99000 | 3089.99000 | 3089.79000 | 3089.79000 | 0.7100 | 2193.7500 | 3089.79000 2014-04-23 11:35:00 | 3089.98000 | 3092.56000 | 3089.29000 | 3089.49000 | 32.6600 | 100935.7800 | 3090.50000 2014-04-23 11:36:00 | 3090.34000 | 3091.32000 | 3089.34000 | 3090.28000 | 46.7990 | 144627.0900 | 3090.38998 2014-04-23 11:37:00 | 3090.21000 | 3091.24000 | 3090.05000 | 3090.71000 | 37.7760 | 116749.0400 | 3090.55995 2014-04-23 11:38:00 | 3090.52000 | 3092.64000 | 3090.12000 | 3092.53000 | 9.0380 | 27934.2200 | 3090.74999 2014-04-23 11:39:00 | 3092.53000 | 3094.03000 | 3092.53000 | 3093.18000 | 27.1770 | 84066.9600 | 3093.30997 2014-04-23 11:40:00 | 3093.87000 | 3094.83000 | 3093.80000 | 3093.80000 | 19.8540 | 61435.1100 | 3094.34003 2014-04-23 11:41:00 | 3093.76000 | 3093.76000 | 3092.99996 | 3093.00000 | 26.3750 | 81578.0000 | 3092.99996 2014-04-23 11:42:00 | 3093.72000 | 3093.72000 | 3090.19000 | 3092.00000 | 43.5020 | 134498.3000 | 3091.77003 2014-04-23 11:43:00 | 3091.40000 | 3091.40000 | 3090.22000 | 3090.96000 | 32.3840 | 100090.6600 | 3090.74004 2014-04-23 11:44:00 | 3090.20000 | 3091.42000 | 3089.19000 | 3091.42000 | 13.6590 | 42209.4600 | 3090.23000 2014-04-23 11:45:00 | 3092.00000 | 3092.00000 | 3092.00000 | 3092.00000 | 2.8360 | 8768.9100 | 3092.00000 2014-04-23 11:46:00 | 3091.47000 | 3091.47000 | 3090.00000 | 3090.33000 | 23.6710 | 73154.6800 | 3090.48001 2014-04-23 11:47:00 | 3091.15000 | 3091.35000 | 3089.26000 | 3090.57000 | 48.0090 | 148375.5100 | 3090.57998 2014-04-23 11:48:00 | 3090.08000 | 3091.14000 | 3089.64000 | 3089.64000 | 31.0300 | 95891.1000 | 3090.27000 2014-04-23 11:49:00 | 3089.50000 | 3089.60000 | 3089.00000 | 3089.00000 | 16.1280 | 49825.3000 | 3089.36999 2014-04-23 11:50:00 | 3089.00000 | 3089.00000 | 3086.98000 | 3086.98000 | 9.7600 | 30134.6600 | 3087.57000 2014-04-23 11:51:00 | 3086.98000 | 3092.00000 | 3086.05000 | 3089.00000 | 19.5330 | 60326.7800 | 3088.45002 2014-04-23 11:52:00 | 3088.93000 | 3088.94000 | 3088.93000 | 3088.94000 | 0.7970 | 2461.8800 | 3088.93000 2014-04-23 11:53:00 | 3088.96000 | 3089.00000 | 3086.00000 | 3086.58000 | 21.4180 | 66109.7000 | 3086.63999 2014-04-23 11:54:00 | 3086.58000 | 3086.60000 | 3082.47000 | 3082.91000 | 55.1451 | 170153.9600 | 3085.56991 2014-04-23 11:55:00 | 3082.91000 | 3084.00000 | 3081.98000 | 3083.86000 | 40.4861 | 124786.1200 | 3082.19995 2014-04-23 11:56:00 | 3082.80000 | 3082.80000 | 3080.90000 | 3082.43000 | 59.3731 | 182964.6900 | 3081.61006 2014-04-23 11:57:00 | 3081.31000 | 3085.00000 | 3080.81000 | 3081.26000 | 23.4580 | 72285.7200 | 3081.49998 2014-04-23 11:58:00 | 3082.63000 | 3084.23000 | 3081.46000 | 3083.00000 | 66.1541 | 203919.2600 | 3082.49009 2014-04-23 11:59:00 | 3082.02000 | 3085.00000 | 3082.00000 | 3085.00000 | 6.0110 | 18534.5400 | 3083.44000 2014-04-23 12:00:00 | 3085.00000 | 3085.00000 | 3084.00000 | 3084.00000 | 21.1190 | 65143.3200 | 3084.57999 2014-04-23 12:01:00 | 3083.89000 | 3085.23000 | 3083.07000 | 3083.64000 | 37.3000 | 115036.9200 | 3084.10000 2014-04-23 12:02:00 | 3083.97000 | 3084.70000 | 3083.55000 | 3084.65000 | 41.4900 | 127958.3700 | 3084.08000 2014-04-23 12:03:00 | 3084.48000 | 3085.00000 | 3084.00000 | 3084.98000 | 21.2930 | 65685.1800 | 3084.83002 2014-04-23 12:04:00 | 3084.98000 | 3085.00000 | 3084.54000 | 3085.00000 | 7.8890 | 24337.1200 | 3084.94000 2014-04-23 12:05:00 | 3084.40000 | 3085.00000 | 3083.00000 | 3083.53000 | 19.7720 | 60974.4800 | 3083.88001 2014-04-23 12:06:00 | 3083.62000 | 3085.00000 | 3081.78000 | 3081.78000 | 49.7090 | 153329.5400 | 3084.53998 2014-04-23 12:07:00 | 3083.00000 | 3086.96000 | 3083.00000 | 3085.51000 | 126.9001 | 391460.0500 | 3084.79000 2014-04-23 12:08:00 | 3085.05000 | 3085.05000 | 3083.08000 | 3084.31000 | 23.2670 | 71751.2300 | 3083.81998 2014-04-23 12:09:00 | 3083.13000 | 3084.09000 | 3082.31000 | 3083.75000 | 27.9010 | 86018.5400 | 3082.99001 2014-04-23 12:10:00 | 3083.50000 | 3085.18000 | 3083.02000 | 3084.87000 | 54.4141 | 167809.7700 | 3083.94007 2014-04-23 12:11:00 | 3084.12000 | 3085.01000 | 3083.26000 | 3084.60000 | 67.0650 | 206839.0300 | 3084.15989 2014-04-23 12:12:00 | 3083.75000 | 3085.38000 | 3083.75000 | 3085.11000 | 66.6270 | 205518.3300 | 3084.60994 2014-04-23 12:13:00 | 3085.34000 | 3086.00000 | 3084.33000 | 3085.41000 | 119.0358 | 367241.0500 | 3085.12984 2014-04-23 12:14:00 | 3085.86000 | 3085.94000 | 3084.22000 | 3085.23000 | 81.6291 | 251819.2200 | 3084.91998 2014-04-23 12:15:00 | 3084.38000 | 3085.36000 | 3084.20000 | 3084.20000 | 52.2050 | 161037.7700 | 3084.71992 2014-04-23 12:16:00 | 3084.20000 | 3085.07000 | 3084.20000 | 3084.99000 | 3.1970 | 9862.2400 | 3084.84000 2014-04-23 12:17:00 | 3084.91000 | 3085.20000 | 3084.00000 | 3084.72000 | 17.6350 | 54396.4500 | 3084.56997 2014-04-23 12:18:00 | 3084.72000 | 3084.72000 | 3082.02000 | 3083.51000 | 89.9529 | 277312.2100 | 3082.86008 2014-04-23 12:19:00 | 3082.84000 | 3083.64000 | 3082.06000 | 3083.00000 | 25.5390 | 78732.2300 | 3082.81999 2014-04-23 12:20:00 | 3083.00000 | 3083.00000 | 3083.00000 | 3083.00000 | 0.5400 | 1664.8200 | 3083.00000 2014-04-23 12:21:00 | 3083.58000 | 3084.77000 | 3082.91000 | 3084.77000 | 54.9139 | 169323.3100 | 3083.43007 2014-04-23 12:22:00 | 3085.38000 | 3085.38000 | 3084.62000 | 3085.22000 | 6.0270 | 18593.8800 | 3085.09999 2014-04-23 12:23:00 | 3084.59000 | 3085.00000 | 3083.97000 | 3083.97000 | 12.1930 | 37610.9000 | 3084.63001 2014-04-23 12:24:00 | 3083.93000 | 3084.72000 | 3083.05000 | 3084.02000 | 33.4530 | 103169.7600 | 3084.02003 2014-04-23 12:25:00 | 3084.41000 | 3084.68000 | 3083.10000 | 3083.50000 | 13.4910 | 41601.1600 | 3083.62000 2014-04-23 12:26:00 | 3084.08000 | 3084.08000 | 3083.96000 | 3084.00000 | 7.6160 | 23488.2000 | 3084.05999 2014-04-23 12:27:00 | 3085.00000 | 3085.08000 | 3083.10000 | 3083.13000 | 93.3751 | 288004.1600 | 3084.37985 2014-04-23 12:28:00 | 3083.96000 | 3084.56000 | 3083.36000 | 3083.67000 | 8.3480 | 25744.4400 | 3083.89999 2014-04-23 12:29:00 | 3084.51000 | 3084.78000 | 3083.28000 | 3083.77000 | 55.4350 | 170974.1700 | 3084.22991 2014-04-23 12:30:00 | 3084.37000 | 3084.59000 | 3083.30000 | 3083.82000 | 36.9439 | 113930.3200 | 3083.87005 2014-04-23 12:31:00 | 3083.72000 | 3084.49000 | 3083.22000 | 3083.63000 | 86.1481 | 265667.7000 | 3083.84995 2014-04-23 12:32:00 | 3084.18000 | 3084.61000 | 3084.00000 | 3084.61000 | 20.6890 | 63812.4200 | 3084.35999 2014-04-23 12:33:00 | 3084.78000 | 3084.80000 | 3083.95000 | 3084.00000 | 9.1720 | 28290.3000 | 3084.42001 2014-04-23 12:34:00 | 3084.80000 | 3086.00000 | 3084.80000 | 3085.23000 | 36.8970 | 113840.4000 | 3085.35996 2014-04-23 12:35:00 | 3085.50000 | 3086.00000 | 3084.16000 | 3084.18000 | 52.6549 | 162432.0300 | 3084.83991 2014-04-23 12:36:00 | 3084.20000 | 3084.80000 | 3083.34000 | 3083.36000 | 11.3830 | 35108.4000 | 3084.28001 2014-04-23 12:37:00 | 3083.93000 | 3084.00000 | 3082.94000 | 3082.94000 | 13.7100 | 42271.7100 | 3083.28000 2014-04-23 12:38:00 | 3082.00000 | 3083.40000 | 3082.00000 | 3083.25000 | 35.9910 | 110955.9000 | 3082.88001 2014-04-23 12:39:00 | 3083.02000 | 3083.04000 | 3081.03000 | 3081.35000 | 105.5061 | 325182.4200 | 3082.11987 2014-04-23 12:40:00 | 3081.86000 | 3082.44000 | 3080.55000 | 3080.70000 | 30.7220 | 94671.7700 | 3081.56002 2014-04-23 12:41:00 | 3081.77000 | 3081.77000 | 3080.27000 | 3080.85000 | 42.0730 | 129618.5700 | 3080.80004 2014-04-23 12:42:00 | 3081.52000 | 3082.89000 | 3080.76000 | 3081.79000 | 39.5410 | 121851.6600 | 3081.65001 2014-04-23 12:43:00 | 3082.15000 | 3082.69000 | 3080.67000 | 3081.69000 | 29.2380 | 90100.3800 | 3081.61998 2014-04-23 12:44:00 | 3081.14000 | 3081.14000 | 3079.23000 | 3079.91000 | 8.7770 | 27033.2700 | 3080.00999 2014-04-23 12:45:00 | 3079.25000 | 3079.93000 | 3078.98000 | 3079.10000 | 23.3820 | 71994.2600 | 3079.05001 2014-04-23 12:46:00 | 3080.00000 | 3081.19000 | 3078.26000 | 3078.96000 | 40.1969 | 123800.1400 | 3079.83996 2014-04-23 12:47:00 | 3079.10000 | 3080.33000 | 3078.00000 | 3078.76000 | 80.4540 | 247700.0600 | 3078.78010 2014-04-23 12:48:00 | 3078.96000 | 3078.96000 | 3077.00000 | 3078.37000 | 8.9540 | 27555.9200 | 3077.50001 2014-04-23 12:49:00 | 3078.41000 | 3078.41000 | 3078.41000 | 3078.41000 | 0.7830 | 2410.4000 | 3078.41000 2014-04-23 12:50:00 | 3079.21000 | 3081.04000 | 3079.21000 | 3081.02000 | 9.3680 | 28857.2300 | 3080.40999 2014-04-23 12:51:00 | 3081.00000 | 3081.00000 | 3076.01000 | 3079.73000 | 71.0361 | 218742.7800 | 3079.31991 2014-04-23 12:52:00 | 3078.54000 | 3080.17000 | 3078.54000 | 3079.38000 | 107.6999 | 331672.5000 | 3079.60000 2014-04-23 12:53:00 | 3080.04000 | 3080.22000 | 3079.07000 | 3079.14000 | 39.6910 | 122234.3400 | 3079.65001 2014-04-23 12:54:00 | . | . | . | . | . | . | . 2014-04-23 12:55:00 | 3079.64000 | 3079.64000 | 3079.15000 | 3079.15000 | 2.5930 | 7984.3300 | 3079.19000 2014-04-23 12:56:00 | 3080.08000 | 3080.65000 | 3080.08000 | 3080.14000 | 3.9280 | 12100.0200 | 3080.45000 2014-04-23 12:57:00 | 3080.06000 | 3083.64000 | 3080.06000 | 3083.64000 | 27.5050 | 84759.7700 | 3081.60996 2014-04-23 12:58:00 | 3083.73000 | 3083.73000 | 3080.00000 | 3081.67000 | 26.0670 | 80333.2700 | 3081.79997 2014-04-23 12:59:00 | 3081.64000 | 3082.52000 | 3081.64000 | 3082.08000 | 2.4860 | 7661.6200 | 3081.91000 2014-04-23 13:00:00 | 3082.08000 | 3082.08000 | 3082.08000 | 3082.08000 | 1.0470 | 3226.9400 | 3082.08000 2014-04-23 13:01:00 | 3082.52000 | 3082.52000 | 3082.10000 | 3082.13000 | 3.8130 | 11752.4900 | 3082.22000 2014-04-23 13:02:00 | 3082.47000 | 3083.98000 | 3082.47000 | 3083.98000 | 5.3640 | 16539.7500 | 3083.47001 2014-04-23 13:03:00 | 3084.00000 | 3084.20000 | 3084.00000 | 3084.20000 | 10.4450 | 32212.8200 | 3084.03998 2014-04-23 13:04:00 | 3084.64000 | 3084.64000 | 3082.08000 | 3082.64000 | 25.0660 | 77284.0900 | 3083.21997 2014-04-23 13:05:00 | 3082.64000 | 3082.64000 | 3082.64000 | 3082.64000 | 0.0300 | 92.4800 | 3082.64000 2014-04-23 13:06:00 | 3082.67000 | 3083.14000 | 3082.67000 | 3083.14000 | 0.3800 | 1171.4400 | 3082.73000 2014-04-23 13:07:00 | . | . | . | . | . | . | . 2014-04-23 13:08:00 | 3083.02000 | 3083.02000 | 3082.59000 | 3083.01000 | 16.1690 | 49848.4700 | 3082.96999 2014-04-23 13:09:00 | 3082.95000 | 3082.95000 | 3082.95000 | 3082.95000 | 0.0460 | 141.8200 | 3082.95000 2014-04-23 13:10:00 | 3082.14000 | 3082.17000 | 3082.14000 | 3082.17000 | 3.3800 | 10417.6300 | 3082.14000 2014-04-23 13:11:00 | 3082.19000 | 3083.00000 | 3082.19000 | 3082.97000 | 2.6960 | 8310.6900 | 3082.60000 2014-04-23 13:12:00 | 3082.20000 | 3082.20000 | 3081.97000 | 3081.97000 | 12.6260 | 38914.4000 | 3082.07998 2014-04-23 13:13:00 | . | . | . | . | . | . | . 2014-04-23 13:14:00 | 3081.97000 | 3081.97000 | 3081.97000 | 3081.97000 | 3.1620 | 9745.1900 | 3081.97000 2014-04-23 13:15:00 | . | . | . | . | . | . | . 2014-04-23 13:16:00 | . | . | . | . | . | . | . 2014-04-23 13:17:00 | 3082.02000 | 3082.63000 | 3082.02000 | 3082.63000 | 7.0350 | 21685.9800 | 3082.57999 2014-04-23 13:18:00 | 3082.62000 | 3082.63000 | 3081.64000 | 3081.64000 | 9.2590 | 28535.5800 | 3081.93000 2014-04-23 13:19:00 | 3081.67000 | 3082.14000 | 3081.63000 | 3081.69000 | 15.3990 | 47456.9500 | 3081.82000 2014-04-23 13:20:00 | 3081.14000 | 3081.70000 | 3081.14000 | 3081.54000 | 3.8100 | 11740.8800 | 3081.60000 2014-04-23 13:21:00 | 3080.64000 | 3081.83000 | 3080.03000 | 3081.64000 | 16.9360 | 52179.6800 | 3080.98998 2014-04-23 13:22:00 | 3081.24000 | 3081.27000 | 3080.57000 | 3080.57000 | 6.0380 | 18603.4700 | 3081.07000 2014-04-23 13:23:00 | 3080.64000 | 3081.04000 | 3080.64000 | 3080.98000 | 15.4990 | 47751.4400 | 3080.93999 2014-04-23 13:24:00 | 3080.74000 | 3080.74000 | 3079.50000 | 3079.50000 | 46.2390 | 142423.4400 | 3080.15998 2014-04-23 13:25:00 | 3079.50000 | 3080.14000 | 3079.36000 | 3079.36000 | 5.9130 | 18208.9900 | 3079.48001 2014-04-23 13:26:00 | 3079.37000 | 3080.07000 | 3079.15000 | 3079.50000 | 25.9930 | 80047.1900 | 3079.57003 2014-04-23 13:27:00 | 3079.21000 | 3080.14000 | 3079.21000 | 3080.14000 | 0.2820 | 868.4700 | 3079.70000 2014-04-23 13:28:00 | 3080.54000 | 3080.54000 | 3078.64000 | 3079.31000 | 3.4610 | 10658.4400 | 3079.59000 2014-04-23 13:29:00 | 3080.00000 | 3080.00000 | 3079.98000 | 3080.00000 | 0.6920 | 2131.3600 | 3080.00000 2014-04-23 13:30:00 | 3080.00000 | 3080.51000 | 3079.00000 | 3080.51000 | 5.8830 | 18117.5300 | 3079.64001 2014-04-23 13:31:00 | 3080.56000 | 3081.64000 | 3080.56000 | 3081.64000 | 2.5120 | 7739.3600 | 3080.95000 2014-04-23 13:32:00 | 3081.64000 | 3082.64000 | 3081.53000 | 3082.14000 | 7.6120 | 23459.6200 | 3081.93000 2014-04-23 13:33:00 | 3082.18000 | 3082.18000 | 3082.00000 | 3082.00000 | 1.1490 | 3541.3400 | 3082.11000 2014-04-23 13:34:00 | 3081.64000 | 3082.24000 | 3080.56000 | 3081.64000 | 17.1090 | 52723.5200 | 3081.61999 2014-04-23 13:35:00 | 3081.80000 | 3082.41000 | 3078.00000 | 3082.22000 | 15.9540 | 49169.1400 | 3081.93002 2014-04-23 13:36:00 | . | . | . | . | . | . | . 2014-04-23 13:37:00 | 3082.14000 | 3082.22000 | 3082.00000 | 3082.00000 | 7.3830 | 22755.7100 | 3082.18001 2014-04-23 13:38:00 | 3081.92000 | 3081.94000 | 3081.92000 | 3081.94000 | 1.3810 | 4256.1500 | 3081.93000 2014-04-23 13:39:00 | 3081.94000 | 3082.04000 | 3081.50000 | 3081.50000 | 0.8470 | 2610.3100 | 3081.83000 2014-04-23 13:40:00 | . | . | . | . | . | . | . 2014-04-23 13:41:00 | 3081.50000 | 3081.50000 | 3080.14000 | 3080.67000 | 9.2660 | 28543.6700 | 3080.46999 2014-04-23 13:42:00 | 3080.26000 | 3080.64000 | 3080.07000 | 3080.61000 | 14.0710 | 43341.2600 | 3080.18000 2014-04-23 13:43:00 | 3080.63000 | 3082.16000 | 3080.63000 | 3082.15000 | 17.2050 | 53016.4800 | 3081.46003 2014-04-23 13:44:00 | 3082.15000 | 3082.98000 | 3081.49000 | 3081.88000 | 27.0480 | 83371.1900 | 3082.33998 2014-04-23 13:45:00 | 3082.14000 | 3082.98000 | 3082.14000 | 3082.18000 | 3.2570 | 10039.3700 | 3082.40000 2014-04-23 13:46:00 | 3082.14000 | 3082.91000 | 3081.20000 | 3082.22000 | 2.1280 | 6558.8300 | 3082.16000 2014-04-23 13:47:00 | 3082.22000 | 3082.22000 | 3082.00000 | 3082.13000 | 9.8900 | 30482.1900 | 3082.12000 2014-04-23 13:48:00 | 3082.15000 | 3082.15000 | 3082.00000 | 3082.00000 | 0.9700 | 2989.5700 | 3082.03000 2014-04-23 13:49:00 | 3082.00000 | 3082.17000 | 3081.64000 | 3082.17000 | 6.1120 | 18835.7300 | 3081.76000 2014-04-23 13:50:00 | 3081.67000 | 3081.80000 | 3081.14000 | 3081.80000 | 8.0700 | 24870.0300 | 3081.79000 2014-04-23 13:51:00 | 3081.00000 | 3081.64000 | 3080.78000 | 3081.62000 | 10.4860 | 32310.9900 | 3081.34999 2014-04-23 13:52:00 | 3081.60000 | 3082.00000 | 3081.60000 | 3081.66000 | 1.1560 | 3562.3900 | 3081.65000 2014-04-23 13:53:00 | 3081.66000 | 3081.66000 | 3081.00000 | 3081.00000 | 0.9980 | 3075.1400 | 3081.31000 2014-04-23 13:54:00 | 3081.00000 | 3081.11000 | 3081.00000 | 3081.11000 | 6.1120 | 18831.7000 | 3081.10000 2014-04-23 13:55:00 | 3081.61000 | 3081.61000 | 3081.00000 | 3081.61000 | 6.3000 | 19410.9200 | 3081.10000 2014-04-23 13:56:00 | 3081.02000 | 3081.64000 | 3080.00000 | 3080.74000 | 28.3390 | 87304.4000 | 3080.71999 2014-04-23 13:57:00 | 3080.14000 | 3080.64000 | 3080.00000 | 3080.14000 | 3.6660 | 11291.4600 | 3080.05000 2014-04-23 13:58:00 | 3080.14000 | 3080.64000 | 3080.00000 | 3080.00000 | 5.0730 | 15625.0500 | 3080.04000 2014-04-23 13:59:00 | 3079.96000 | 3081.14000 | 3079.96000 | 3080.63000 | 29.4700 | 90784.8800 | 3080.59000 2014-04-23 14:00:00 | 3080.65000 | 3080.76000 | 3080.56000 | 3080.56000 | 18.0600 | 55636.1400 | 3080.63000 2014-04-23 14:01:00 | 3080.58000 | 3080.68000 | 3079.89000 | 3080.07000 | 22.1510 | 68230.8000 | 3080.26001 2014-04-23 14:02:00 | 3080.04000 | 3080.64000 | 3079.93000 | 3079.96000 | 13.6560 | 42060.4600 | 3079.99998 2014-04-23 14:03:00 | 3079.96000 | 3081.10000 | 3078.06000 | 3080.65000 | 14.0280 | 43205.3500 | 3079.93999 2014-04-23 14:04:00 | 3080.65000 | 3081.62000 | 3080.50000 | 3081.23000 | 8.8930 | 27399.4800 | 3081.02001 2014-04-23 14:05:00 | 3081.23000 | 3081.23000 | 3080.14000 | 3081.11000 | 2.4080 | 7419.1000 | 3081.02000 2014-04-23 14:06:00 | 3081.11000 | 3081.13000 | 3080.98000 | 3080.98000 | 14.8820 | 45851.3800 | 3081.00001 2014-04-23 14:07:00 | . | . | . | . | . | . | . 2014-04-23 14:08:00 | 3080.15000 | 3080.15000 | 3078.01000 | 3078.64000 | 18.1070 | 55745.4300 | 3078.66998 2014-04-23 14:09:00 | 3078.14000 | 3079.35000 | 3078.01000 | 3078.84000 | 23.6340 | 72760.8900 | 3078.65003 2014-04-23 14:10:00 | 3079.00000 | 3080.72000 | 3079.00000 | 3080.70000 | 9.9900 | 30766.2000 | 3079.70000 2014-04-23 14:11:00 | 3080.53000 | 3080.67000 | 3080.14000 | 3080.14000 | 34.4860 | 106233.8300 | 3080.48996 2014-04-23 14:12:00 | 3079.64000 | 3079.64000 | 3078.82000 | 3079.36000 | 1.0430 | 3211.5900 | 3079.19000 2014-04-23 14:13:00 | 3079.36000 | 3079.36000 | 3079.36000 | 3079.36000 | 0.2050 | 631.2700 | 3079.36000 2014-04-23 14:14:00 | 3079.60000 | 3079.60000 | 3079.39000 | 3079.41000 | 8.9590 | 27588.8000 | 3079.45000 2014-04-23 14:15:00 | 3079.64000 | 3079.98000 | 3079.63000 | 3079.98000 | 11.3040 | 34812.6300 | 3079.67001 2014-04-23 14:16:00 | 3079.98000 | 3080.95000 | 3079.00000 | 3079.54000 | 6.0490 | 18631.1900 | 3080.04000 2014-04-23 14:17:00 | 3080.14000 | 3080.63000 | 3079.00000 | 3079.23000 | 20.2940 | 62512.2500 | 3080.33003 2014-04-23 14:18:00 | 3079.23000 | 3079.23000 | 3079.23000 | 3079.23000 | 3.4300 | 10561.7600 | 3079.23000 2014-04-23 14:19:00 | 3079.63000 | 3079.63000 | 3077.00000 | 3078.20000 | 12.9840 | 39969.0300 | 3078.33002 2014-04-23 14:20:00 | 3078.14000 | 3079.14000 | 3076.95000 | 3079.14000 | 3.8920 | 11978.7500 | 3077.79000 2014-04-23 14:21:00 | 3079.14000 | 3079.14000 | 3079.00000 | 3079.14000 | 0.3500 | 1077.6500 | 3079.01000 2014-04-23 14:22:00 | 3079.14000 | 3080.20000 | 3078.64000 | 3078.64000 | 17.2890 | 53248.7000 | 3079.91999 2014-04-23 14:23:00 | 3078.20000 | 3079.14000 | 3076.08000 | 3076.08000 | 47.7380 | 146895.6200 | 3077.11997 2014-04-23 14:24:00 | 3076.08000 | 3076.08000 | 3072.91000 | 3074.03000 | 25.4660 | 78291.8600 | 3074.36997 2014-04-23 14:25:00 | 3073.17000 | 3073.17000 | 3065.73000 | 3067.97000 | 100.0369 | 307053.3400 | 3069.39990 2014-04-23 14:26:00 | 3067.72000 | 3071.20000 | 3064.02000 | 3071.11000 | 115.4129 | 353942.6300 | 3066.75011 2014-04-23 14:27:00 | 3071.64000 | 3072.77000 | 3069.65000 | 3069.85000 | 38.5500 | 118377.5000 | 3070.75000 2014-04-23 14:28:00 | 3069.90000 | 3070.98000 | 3065.98000 | 3065.98000 | 82.8080 | 254017.6800 | 3067.54995 2014-04-23 14:29:00 | 3065.98000 | 3069.99000 | 3065.02000 | 3067.37000 | 112.6859 | 345678.4900 | 3067.62985 2014-04-23 14:30:00 | 3067.40000 | 3069.99000 | 3065.00000 | 3069.80000 | 60.2590 | 184831.7500 | 3067.28998 2014-04-23 14:31:00 | 3069.80000 | 3071.02000 | 3068.60000 | 3070.00000 | 71.8149 | 220472.4200 | 3070.00988 2014-04-23 14:32:00 | 3070.00000 | 3072.00000 | 3068.71000 | 3069.80000 | 37.4750 | 115051.8500 | 3070.09994 2014-04-23 14:33:00 | 3069.80000 | 3069.98000 | 3068.02000 | 3068.04000 | 32.0940 | 98501.0100 | 3069.14004 2014-04-23 14:34:00 | 3068.82000 | 3071.00000 | 3068.02000 | 3068.02000 | 58.7710 | 180416.3000 | 3069.82002 2014-04-23 14:35:00 | 3068.02000 | 3069.72000 | 3067.00000 | 3067.00000 | 89.0909 | 273337.1100 | 3068.07003 2014-04-23 14:36:00 | 3067.00000 | 3068.00000 | 3066.21000 | 3067.00000 | 34.1010 | 104587.6400 | 3067.00001 2014-04-23 14:37:00 | 3068.00000 | 3068.60000 | 3067.04000 | 3068.21000 | 34.0470 | 104443.8300 | 3067.63997 2014-04-23 14:38:00 | 3068.42000 | 3068.44000 | 3067.00000 | 3067.00000 | 75.2460 | 230832.0500 | 3067.69990 2014-04-23 14:39:00 | 3066.98000 | 3069.80000 | 3066.53000 | 3068.60000 | 26.1490 | 80205.7400 | 3067.25999 2014-04-23 14:40:00 | 3069.52000 | 3069.52000 | 3067.56000 | 3067.61000 | 4.2120 | 12921.1400 | 3067.70000 2014-04-23 14:41:00 | 3067.59000 | 3068.49000 | 3067.59000 | 3068.49000 | 8.6300 | 26473.4900 | 3067.61000 2014-04-23 14:42:00 | 3067.84000 | 3069.00000 | 3067.40000 | 3068.59000 | 64.0641 | 196567.8700 | 3068.30009 2014-04-23 14:43:00 | 3068.99000 | 3070.06000 | 3068.00000 | 3070.06000 | 59.5669 | 182844.2700 | 3069.55994 2014-04-23 14:44:00 | 3070.06000 | 3071.61000 | 3067.77000 | 3071.39000 | 106.4739 | 326806.8900 | 3069.36014 2014-04-23 14:45:00 | 3070.64000 | 3073.40000 | 3069.00000 | 3069.90000 | 55.8691 | 171565.0200 | 3070.83998 2014-04-23 14:46:00 | 3069.96000 | 3071.14000 | 3069.00000 | 3069.00000 | 62.0320 | 190447.6700 | 3070.15004 2014-04-23 14:47:00 | 3069.23000 | 3070.37000 | 3069.23000 | 3070.37000 | 5.1300 | 15749.7100 | 3070.12000 2014-04-23 14:48:00 | 3071.00000 | 3071.00000 | 3069.08000 | 3069.08000 | 9.7400 | 29905.0100 | 3070.33000 2014-04-23 14:49:00 | 3070.27000 | 3070.81000 | 3069.30000 | 3069.97000 | 71.0539 | 218156.0400 | 3070.29009 2014-04-23 14:50:00 | 3070.37000 | 3070.37000 | 3069.34000 | 3070.00000 | 32.9800 | 101235.8600 | 3069.61000 2014-04-23 14:51:00 | 3070.00000 | 3070.39000 | 3069.00000 | 3069.98000 | 22.6120 | 69411.5700 | 3069.68001 2014-04-23 14:52:00 | 3069.98000 | 3070.10000 | 3068.57000 | 3068.57000 | 26.5750 | 81570.3600 | 3069.43996 2014-04-23 14:53:00 | 3068.57000 | 3069.80000 | 3068.45000 | 3069.55000 | 45.6470 | 140092.9300 | 3069.04996 2014-04-23 14:54:00 | 3069.54000 | 3069.56000 | 3067.66000 | 3067.83000 | 28.9300 | 88763.6700 | 3068.22000 2014-04-23 14:55:00 | 3068.89000 | 3068.89000 | 3065.00000 | 3065.23000 | 66.9280 | 205229.3100 | 3066.41996 2014-04-23 14:56:00 | 3066.00000 | 3066.00000 | 3060.01000 | 3063.80000 | 96.9919 | 297136.4900 | 3063.52006 2014-04-23 14:57:00 | 3063.91000 | 3065.00000 | 3062.00000 | 3064.03000 | 50.8640 | 155836.2400 | 3063.78007 2014-04-23 14:58:00 | 3064.91000 | 3066.14000 | 3063.00000 | 3065.65000 | 85.2289 | 261262.5200 | 3065.41997 2014-04-23 14:59:00 | 3065.18000 | 3067.40000 | 3062.19000 | 3064.89000 | 138.8719 | 425654.8300 | 3065.09009 2014-04-23 15:00:00 | 3064.89000 | 3065.75000 | 3064.34000 | 3065.00000 | 12.3900 | 37974.2400 | 3064.91000 2014-04-23 15:01:00 | 3065.21000 | 3066.01000 | 3063.80000 | 3065.26000 | 39.8070 | 122027.5200 | 3065.47996 2014-04-23 15:02:00 | 3064.95000 | 3065.10000 | 3064.95000 | 3064.99000 | 4.6160 | 14148.1400 | 3065.01999 2014-04-23 15:03:00 | . | . | . | . | . | . | . 2014-04-23 15:04:00 | 3064.98000 | 3065.34000 | 3064.77000 | 3065.34000 | 7.6780 | 23533.1900 | 3065.01999 2014-04-23 15:05:00 | 3065.34000 | 3069.80000 | 3064.17000 | 3067.43000 | 71.8049 | 220119.4700 | 3065.51988 2014-04-23 15:06:00 | 3067.29000 | 3067.29000 | 3066.20000 | 3067.01000 | 5.5030 | 16875.0700 | 3066.52001 2014-04-23 15:07:00 | 3066.20000 | 3066.20000 | 3063.16000 | 3063.19000 | 5.5580 | 17035.7200 | 3065.08000 2014-04-23 15:08:00 | 3065.28000 | 3065.37000 | 3063.50000 | 3064.93000 | 25.5880 | 78424.4800 | 3064.88998 2014-04-23 15:09:00 | 3063.80000 | 3064.50000 | 3063.17000 | 3063.17000 | 41.6590 | 127638.9200 | 3063.89999 2014-04-23 15:10:00 | 3064.01000 | 3064.42000 | 3063.19000 | 3063.60000 | 29.4070 | 90095.7200 | 3063.74997 2014-04-23 15:11:00 | 3063.40000 | 3064.96000 | 3063.18000 | 3064.96000 | 45.2350 | 138573.3500 | 3063.40993 2014-04-23 15:12:00 | 3064.50000 | 3065.57000 | 3063.88000 | 3064.45000 | 23.8300 | 73030.8000 | 3064.66000 2014-04-23 15:13:00 | 3063.69000 | 3064.38000 | 3063.59000 | 3064.38000 | 0.9400 | 2880.2700 | 3064.11000 2014-04-23 15:14:00 | 3064.38000 | 3065.02000 | 3064.38000 | 3065.00000 | 10.6550 | 32657.5400 | 3064.99998 2014-04-23 15:15:00 | 3065.02000 | 3066.03000 | 3065.00000 | 3065.62000 | 5.4490 | 16704.0000 | 3065.52000 2014-04-23 15:16:00 | 3065.54000 | 3069.56000 | 3065.54000 | 3068.00000 | 52.9179 | 162361.1600 | 3068.16996 2014-04-23 15:17:00 | 3068.00000 | 3069.78000 | 3068.00000 | 3069.70000 | 55.0880 | 169050.7900 | 3068.73996 2014-04-23 15:18:00 | 3069.78000 | 3069.78000 | 3068.10000 | 3068.95000 | 33.2850 | 102142.4700 | 3068.72005 2014-04-23 15:19:00 | 3068.10000 | 3069.22000 | 3068.00000 | 3068.00000 | 13.8510 | 42499.1400 | 3068.31000 2014-04-23 15:20:00 | 3068.00000 | 3068.00000 | 3068.00000 | 3068.00000 | 8.9490 | 27455.5300 | 3068.00000 2014-04-23 15:21:00 | 3068.00000 | 3068.96000 | 3068.00000 | 3068.00000 | 38.9830 | 119601.9300 | 3068.05004 2014-04-23 15:22:00 | 3068.00000 | 3069.76000 | 3068.00000 | 3068.00000 | 43.5810 | 133723.5900 | 3068.39001 2014-04-23 15:23:00 | 3068.00000 | 3068.01000 | 3067.99999 | 3068.00000 | 10.1670 | 31192.3600 | 3067.99999 2014-04-23 15:24:00 | 3068.01000 | 3068.01000 | 3067.99999 | 3068.00000 | 7.8280 | 24016.3000 | 3067.99999 2014-04-23 15:25:00 | 3068.00000 | 3068.41000 | 3067.00000 | 3067.00000 | 15.3230 | 47005.3500 | 3067.63002 2014-04-23 15:26:00 | 3067.00000 | 3067.00000 | 3067.00000 | 3067.00000 | 0.5500 | 1686.8500 | 3067.00000 2014-04-23 15:27:00 | 3067.10000 | 3067.17000 | 3067.00000 | 3067.00000 | 4.6100 | 14139.3400 | 3067.10000 2014-04-23 15:28:00 | . | . | . | . | . | . | . 2014-04-23 15:29:00 | . | . | . | . | . | . | . 2014-04-23 15:30:00 | 3067.00000 | 3067.00000 | 3066.95000 | 3066.96000 | 2.5940 | 7955.7500 | 3066.98000 2014-04-23 15:31:00 | 3066.50000 | 3066.50000 | 3066.20000 | 3066.20000 | 1.3180 | 4041.5500 | 3066.43000 2014-04-23 15:32:00 | 3065.00000 | 3065.36000 | 3063.95000 | 3064.63000 | 71.3031 | 218534.0000 | 3064.86007 2014-04-23 15:33:00 | 3064.04000 | 3064.79000 | 3063.00000 | 3064.79000 | 14.3060 | 43830.1000 | 3063.75998 2014-04-23 15:34:00 | 3063.67000 | 3065.01000 | 3060.04000 | 3060.04000 | 72.3380 | 221579.8900 | 3063.11995 2014-04-23 15:35:00 | 3060.04000 | 3062.09000 | 3059.81000 | 3060.63000 | 113.2300 | 346525.7300 | 3060.37000 2014-04-23 15:36:00 | 3060.91000 | 3061.30000 | 3052.18000 | 3060.10000 | 60.7120 | 185597.2900 | 3057.01004 2014-04-23 15:37:00 | 3052.25000 | 3060.00000 | 3051.02000 | 3060.00000 | 63.9360 | 195367.3400 | 3055.66992 2014-04-23 15:38:00 | 3057.44000 | 3059.73000 | 3056.90000 | 3059.70000 | 31.7190 | 96996.2100 | 3057.97999 2014-04-23 15:39:00 | 3058.91000 | 3059.33000 | 3057.16000 | 3059.31000 | 62.8010 | 192073.1900 | 3058.44002 2014-04-23 15:40:00 | 3058.10000 | 3059.56000 | 3057.26000 | 3057.67000 | 58.5301 | 179021.8300 | 3058.63000 2014-04-23 15:41:00 | 3057.47000 | 3058.00000 | 3057.00000 | 3057.02000 | 22.7800 | 69644.6500 | 3057.27000 2014-04-23 15:42:00 | 3057.98000 | 3058.38000 | 3055.04000 | 3058.38000 | 81.4320 | 248922.0400 | 3056.81005 2014-04-23 15:43:00 | 3058.08000 | 3058.08000 | 3055.06000 | 3055.58000 | 39.2810 | 120040.2600 | 3055.94001 2014-04-23 15:44:00 | 3056.08000 | 3056.51000 | 3051.40000 | 3051.40000 | 59.6431 | 182148.1100 | 3053.97006 2014-04-23 15:45:00 | 3053.13000 | 3055.67000 | 3051.00000 | 3051.00000 | 133.7421 | 408326.8200 | 3053.09009 2014-04-23 15:46:00 | 3051.94000 | 3053.29000 | 3050.00000 | 3051.00000 | 139.2820 | 424929.9200 | 3050.86009 2014-04-23 15:47:00 | 3051.00000 | 3051.00000 | 3048.85000 | 3049.98000 | 30.1340 | 91896.6400 | 3049.60004 2014-04-23 15:48:00 | 3049.98000 | 3054.96000 | 3049.02000 | 3054.95000 | 29.4430 | 89822.8800 | 3050.74003 2014-04-23 15:49:00 | 3051.17000 | 3054.96000 | 3049.36000 | 3054.00000 | 24.4760 | 74671.0500 | 3050.78997 2014-04-23 15:50:00 | 3053.63000 | 3054.95000 | 3052.92000 | 3054.45000 | 71.0869 | 217092.2600 | 3053.89993 2014-04-23 15:51:00 | 3053.27000 | 3054.70000 | 3052.98000 | 3053.12000 | 41.9410 | 128058.9700 | 3053.31001 2014-04-23 15:52:00 | 3053.02000 | 3053.19000 | 3051.00000 | 3052.02000 | 11.5460 | 35240.4800 | 3052.17998 2014-04-23 15:53:00 | 3051.11000 | 3053.97000 | 3048.89000 | 3051.18000 | 37.9090 | 115618.3100 | 3049.88999 2014-04-23 15:54:00 | 3053.86000 | 3054.97000 | 3051.93000 | 3054.96000 | 57.6401 | 175986.0400 | 3053.19000 2014-04-23 15:55:00 | 3054.96000 | 3057.53000 | 3054.37000 | 3056.94000 | 37.2320 | 113781.7100 | 3056.02002 2014-04-23 15:56:00 | 3055.50000 | 3059.70000 | 3050.10000 | 3050.65000 | 68.4880 | 209240.5700 | 3055.13996 2014-04-23 15:57:00 | 3054.45000 | 3054.79000 | 3051.23000 | 3054.00000 | 37.7670 | 115313.5200 | 3053.28996 2014-04-23 15:58:00 | 3054.00000 | 3059.53000 | 3052.73000 | 3057.92000 | 42.3450 | 129422.0600 | 3056.36993 2014-04-23 15:59:00 | 3057.89000 | 3057.89000 | 3054.08000 | 3054.18000 | 33.4420 | 102200.7700 | 3056.06002 2014-04-23 16:00:00 | 3056.00000 | 3057.00000 | 3054.23000 | 3057.00000 | 15.1350 | 46240.9100 | 3055.22998 2014-04-23 16:01:00 | 3055.00000 | 3057.00000 | 3054.70000 | 3056.38000 | 32.1290 | 98179.0300 | 3055.77999 2014-04-23 16:02:00 | 3056.33000 | 3057.00000 | 3050.64000 | 3056.95000 | 30.5460 | 93310.8300 | 3054.75996 2014-04-23 16:03:00 | 3056.95000 | 3056.95000 | 3051.90000 | 3052.00000 | 48.4470 | 147979.4900 | 3054.45995 2014-04-23 16:04:00 | 3053.47000 | 3053.47000 | 3050.18000 | 3050.85000 | 45.1150 | 137667.8200 | 3051.48993 2014-04-23 16:05:00 | 3051.95000 | 3053.56000 | 3051.03000 | 3053.09000 | 41.0411 | 125262.2500 | 3052.12001 2014-04-23 16:06:00 | 3052.86000 | 3054.98000 | 3052.03000 | 3054.98000 | 24.4290 | 74585.5500 | 3053.15999 2014-04-23 16:07:00 | 3054.98000 | 3055.90000 | 3054.98000 | 3055.90000 | 0.5700 | 1741.5000 | 3055.27000 2014-04-23 16:08:00 | 3055.50000 | 3055.90000 | 3054.08000 | 3055.64000 | 6.0080 | 18356.4300 | 3055.33000 2014-04-23 16:09:00 | 3054.11000 | 3056.94000 | 3054.08000 | 3056.57000 | 44.4179 | 135730.1200 | 3055.74997 2014-04-23 16:10:00 | 3055.00000 | 3056.44000 | 3055.00000 | 3056.00000 | 14.7260 | 44997.8300 | 3055.66998 2014-04-23 16:11:00 | 3055.29000 | 3056.56000 | 3052.30000 | 3056.56000 | 32.8440 | 100336.3300 | 3054.94004 2014-04-23 16:12:00 | 3052.59000 | 3055.92000 | 3052.37000 | 3055.51000 | 12.5250 | 38251.4000 | 3053.99998 2014-04-23 16:13:00 | 3053.56000 | 3055.42000 | 3053.54000 | 3055.42000 | 19.4160 | 59303.0900 | 3054.33997 2014-04-23 16:14:00 | 3055.42000 | 3055.42000 | 3053.07000 | 3053.07000 | 35.1800 | 107457.1100 | 3054.49000 2014-04-23 16:15:00 | 3055.15000 | 3055.22000 | 3053.53000 | 3055.00000 | 12.2830 | 37520.6700 | 3054.68001 2014-04-23 16:16:00 | 3054.99000 | 3055.00000 | 3054.99000 | 3055.00000 | 0.8900 | 2718.9400 | 3054.99000 2014-04-23 16:17:00 | 3054.02000 | 3055.00000 | 3054.02000 | 3054.03000 | 0.1930 | 589.4400 | 3054.08000 2014-04-23 16:18:00 | 3054.20000 | 3055.10000 | 3054.12000 | 3055.00000 | 13.4720 | 41156.8600 | 3054.99001 2014-04-23 16:19:00 | 3054.10000 | 3055.35000 | 3054.10000 | 3055.35000 | 13.6620 | 41728.0900 | 3054.32001 2014-04-23 16:20:00 | 3055.30000 | 3055.30000 | 3053.00000 | 3053.00000 | 18.4910 | 56472.7500 | 3054.07001 2014-04-23 16:21:00 | 3052.98000 | 3055.00000 | 3052.98000 | 3053.08000 | 12.9570 | 39565.8700 | 3053.62999 2014-04-23 16:22:00 | 3051.23000 | 3053.80000 | 3050.50000 | 3051.78000 | 34.1090 | 104101.9600 | 3052.03999 2014-04-23 16:23:00 | 3052.89000 | 3052.89000 | 3050.50000 | 3051.97000 | 23.9880 | 73216.0600 | 3052.19998 2014-04-23 16:24:00 | 3053.25000 | 3054.39000 | 3051.95000 | 3053.53000 | 31.0000 | 94639.0200 | 3052.87000 2014-04-23 16:25:00 | 3051.80000 | 3052.40000 | 3051.52000 | 3052.40000 | 2.2250 | 6790.6700 | 3051.99000 2014-04-23 16:26:00 | 3051.86000 | 3052.92000 | 3051.37000 | 3051.79000 | 19.6440 | 59959.4200 | 3052.30003 2014-04-23 16:27:00 | 3052.22000 | 3052.79000 | 3051.46000 | 3051.94000 | 24.6300 | 75175.7000 | 3052.20000 2014-04-23 16:28:00 | 3051.50000 | 3052.41000 | 3051.50000 | 3052.41000 | 11.7800 | 35953.0200 | 3052.04000 2014-04-23 16:29:00 | 3052.58000 | 3052.58000 | 3048.80000 | 3048.97000 | 26.6990 | 81443.9500 | 3050.44999 2014-04-23 16:30:00 | 3048.97000 | 3050.21000 | 3047.00000 | 3047.04000 | 48.8440 | 148874.0500 | 3047.95006 2014-04-23 16:31:00 | 3047.04000 | 3050.42000 | 3046.83000 | 3049.08000 | 15.9800 | 48717.4900 | 3048.65000 2014-04-23 16:32:00 | 3049.93000 | 3049.98000 | 3047.92000 | 3047.92000 | 11.4710 | 34975.3500 | 3049.02000 2014-04-23 16:33:00 | 3048.81000 | 3049.39000 | 3046.41000 | 3047.45000 | 36.5370 | 111356.1200 | 3047.75996 2014-04-23 16:34:00 | 3047.89000 | 3048.98000 | 3047.89000 | 3047.93000 | 11.7410 | 35789.7600 | 3048.27000 2014-04-23 16:35:00 | 3047.63000 | 3048.52000 | 3047.63000 | 3048.16000 | 37.6900 | 114882.1000 | 3048.08000 2014-04-23 16:36:00 | 3048.16000 | 3050.16000 | 3046.65000 | 3046.73000 | 23.5440 | 71782.9900 | 3048.89003 2014-04-23 16:37:00 | 3048.73000 | 3049.27000 | 3046.50000 | 3047.69000 | 8.8890 | 27091.5300 | 3047.76000 2014-04-23 16:38:00 | 3048.85000 | 3049.17000 | 3046.09000 | 3047.69000 | 26.2350 | 79967.0800 | 3048.10996 2014-04-23 16:39:00 | 3048.45000 | 3049.90000 | 3046.17000 | 3047.33000 | 40.3140 | 122867.3300 | 3047.76005 2014-04-23 16:40:00 | 3049.16000 | 3050.00000 | 3047.00000 | 3050.00000 | 4.1980 | 12796.9300 | 3048.34000 2014-04-23 16:41:00 | 3049.07000 | 3049.49000 | 3047.30000 | 3049.49000 | 5.4820 | 16712.4600 | 3048.61000 2014-04-23 16:42:00 | 3049.91000 | 3049.91000 | 3048.00000 | 3048.03000 | 18.8540 | 57479.9600 | 3048.69002 2014-04-23 16:43:00 | 3049.74000 | 3049.74000 | 3048.13000 | 3049.62000 | 6.9240 | 21112.9400 | 3049.24001 2014-04-23 16:44:00 | 3049.57000 | 3049.57000 | 3048.38000 | 3049.07000 | 15.6100 | 47598.8400 | 3049.25000 2014-04-23 16:45:00 | 3049.00000 | 3049.80000 | 3048.28000 | 3049.78000 | 31.2630 | 95336.3800 | 3049.50003 2014-04-23 16:46:00 | 3049.00000 | 3050.00000 | 3048.92000 | 3049.63000 | 36.9120 | 112573.0000 | 3049.77002 2014-04-23 16:47:00 | 3049.63000 | 3050.00000 | 3049.00000 | 3049.14000 | 2.6930 | 8211.6800 | 3049.27000 2014-04-23 16:48:00 | 3049.98000 | 3050.50000 | 3049.25000 | 3049.25000 | 27.9540 | 85248.6900 | 3049.61004 2014-04-23 16:49:00 | 3049.37000 | 3049.90000 | 3049.37000 | 3049.78000 | 4.8010 | 14641.5300 | 3049.68000 2014-04-23 16:50:00 | 3049.90000 | 3049.90000 | 3049.90000 | 3049.90000 | 0.1040 | 317.1900 | 3049.90000 2014-04-23 16:51:00 | 3049.90000 | 3050.50000 | 3049.90000 | 3050.50000 | 0.2400 | 732.1000 | 3050.43000 2014-04-23 16:52:00 | 3050.50000 | 3052.76000 | 3050.50000 | 3052.28000 | 40.8440 | 124641.5300 | 3051.65005 2014-04-23 16:53:00 | 3051.14000 | 3052.40000 | 3050.56000 | 3050.98000 | 18.2090 | 55570.4000 | 3051.80999 2014-04-23 16:54:00 | 3051.22000 | 3051.26000 | 3050.50000 | 3050.50000 | 18.8990 | 57653.8000 | 3050.62999 2014-04-23 16:55:00 | 3050.36000 | 3050.36000 | 3049.26000 | 3050.36000 | 17.5310 | 53466.3200 | 3049.82001 2014-04-23 16:56:00 | 3050.36000 | 3050.47000 | 3049.00000 | 3050.18000 | 38.3909 | 117088.9100 | 3049.91001 2014-04-23 16:57:00 | 3050.18000 | 3050.18000 | 3048.72000 | 3050.18000 | 26.2140 | 79942.0600 | 3049.59003 2014-04-23 16:58:00 | 3050.00000 | 3050.16000 | 3049.05000 | 3049.05000 | 5.4040 | 16481.6600 | 3049.90001 2014-04-23 16:59:00 | 3050.20000 | 3050.20000 | 3048.77000 | 3049.16000 | 16.2690 | 49610.7300 | 3049.39999 2014-04-23 17:00:00 | 3049.62000 | 3049.62000 | 3049.62000 | 3049.62000 | 7.2000 | 21957.2600 | 3049.62000 2014-04-23 17:01:00 | 3048.71000 | 3049.57000 | 3048.51000 | 3048.63000 | 13.8780 | 42310.7200 | 3048.75999 2014-04-23 17:02:00 | 3048.51000 | 3049.64000 | 3048.51000 | 3048.51000 | 11.8970 | 36274.2400 | 3049.01999 2014-04-23 17:03:00 | 3049.00000 | 3049.00000 | 3049.00000 | 3049.00000 | 5.0000 | 15245.0000 | 3049.00000 2014-04-23 17:04:00 | 3048.51000 | 3048.51000 | 3048.51000 | 3048.51000 | 7.1800 | 21888.3000 | 3048.51000 2014-04-23 17:05:00 | 3049.16000 | 3050.00000 | 3048.51000 | 3049.52000 | 20.4820 | 62453.8500 | 3049.21001 2014-04-23 17:06:00 | 3049.88000 | 3051.30000 | 3049.88000 | 3051.30000 | 13.5640 | 41377.5000 | 3050.54002 2014-04-23 17:07:00 | 3050.34000 | 3050.71000 | 3049.00000 | 3050.51000 | 7.7890 | 23759.4300 | 3050.38000 2014-04-23 17:08:00 | 3050.24000 | 3051.24000 | 3050.16000 | 3050.16000 | 24.9010 | 75959.6700 | 3050.47001 2014-04-23 17:09:00 | 3050.49000 | 3051.27000 | 3050.17000 | 3050.81000 | 17.7740 | 54221.7500 | 3050.62002 2014-04-23 17:10:00 | 3050.46000 | 3052.75000 | 3050.29000 | 3051.57000 | 12.9200 | 39432.3000 | 3052.04000 2014-04-23 17:11:00 | 3051.19000 | 3052.42000 | 3049.01000 | 3049.12000 | 26.1680 | 79859.0500 | 3051.77998 2014-04-23 17:12:00 | 3050.42000 | 3051.99000 | 3050.42000 | 3051.99000 | 5.0770 | 15491.3500 | 3051.27999 2014-04-23 17:13:00 | 3050.68000 | 3052.37000 | 3049.55000 | 3050.28000 | 24.1630 | 73723.6100 | 3051.09002 2014-04-23 17:14:00 | 3051.97000 | 3052.00000 | 3051.97000 | 3052.00000 | 0.2000 | 610.4000 | 3051.99000 2014-04-23 17:15:00 | 3051.03000 | 3055.14000 | 3051.03000 | 3055.14000 | 15.7800 | 48184.0200 | 3053.49000 2014-04-23 17:16:00 | 3054.70000 | 3054.72000 | 3049.83000 | 3049.90000 | 20.2680 | 61882.3700 | 3053.20999 2014-04-23 17:17:00 | 3052.34000 | 3052.64000 | 3049.80000 | 3051.72000 | 54.2070 | 165434.9600 | 3051.90995 2014-04-23 17:18:00 | 3050.22000 | 3051.85000 | 3050.22000 | 3051.32000 | 10.8990 | 33246.3900 | 3050.41000 2014-04-23 17:19:00 | 3051.16000 | 3051.62000 | 3050.64000 | 3051.62000 | 16.1370 | 49233.8700 | 3050.98998 2014-04-23 17:20:00 | 3051.65000 | 3054.07000 | 3051.06000 | 3052.21000 | 18.0890 | 55196.7600 | 3051.39999 2014-04-23 17:21:00 | 3053.97000 | 3054.07000 | 3052.45000 | 3054.00000 | 14.7670 | 45089.6000 | 3053.39999 2014-04-23 17:22:00 | 3054.00000 | 3054.00000 | 3051.39000 | 3051.97000 | 2.5160 | 7680.3100 | 3052.59000 2014-04-23 17:23:00 | 3051.85000 | 3052.46000 | 3051.85000 | 3052.46000 | 1.0000 | 3052.1000 | 3052.10000 2014-04-23 17:24:00 | 3052.31000 | 3052.31000 | 3051.71000 | 3051.71000 | 2.6300 | 8026.9100 | 3052.06000 2014-04-23 17:25:00 | 3051.76000 | 3052.30000 | 3051.74000 | 3052.00000 | 15.7640 | 48113.6000 | 3052.12002 2014-04-23 17:26:00 | 3052.05000 | 3052.08000 | 3051.97000 | 3052.08000 | 12.8310 | 39161.1300 | 3052.07000 2014-04-23 17:27:00 | 3052.30000 | 3052.30000 | 3051.00000 | 3051.00000 | 28.9230 | 88264.1800 | 3051.70003 2014-04-23 17:28:00 | 3051.02000 | 3052.30000 | 3049.99000 | 3052.30000 | 33.3030 | 101624.8800 | 3051.52003 2014-04-23 17:29:00 | 3050.36000 | 3053.98000 | 3050.34000 | 3053.86000 | 14.3540 | 43801.4400 | 3051.51002 2014-04-23 17:30:00 | 3052.32000 | 3053.84000 | 3052.06000 | 3053.58000 | 24.7680 | 75605.7100 | 3052.55998 2014-04-23 17:31:00 | 3052.28000 | 3053.59000 | 3052.28000 | 3053.59000 | 2.8480 | 8695.9400 | 3053.35000 2014-04-23 17:32:00 | 3053.49000 | 3053.49000 | 3052.18000 | 3052.18000 | 8.6840 | 26511.8400 | 3052.95001 2014-04-23 17:33:00 | 3052.18000 | 3052.79000 | 3052.18000 | 3052.18000 | 8.3030 | 25346.9500 | 3052.75001 2014-04-23 17:34:00 | 3052.21000 | 3053.03000 | 3049.99000 | 3050.21000 | 35.1080 | 107160.2300 | 3052.29998 2014-04-23 17:35:00 | 3051.48000 | 3051.68000 | 3050.22000 | 3051.12000 | 24.3760 | 74371.4700 | 3051.00997 2014-04-23 17:36:00 | 3050.92000 | 3051.27000 | 3050.21000 | 3050.32000 | 22.9760 | 70090.4200 | 3050.58997 2014-04-23 17:37:00 | 3051.15000 | 3051.15000 | 3051.15000 | 3051.15000 | 0.5850 | 1784.9200 | 3051.15000 2014-04-23 17:38:00 | 3050.24000 | 3050.24000 | 3048.13000 | 3048.33000 | 17.3960 | 53051.2700 | 3049.61998 2014-04-23 17:39:00 | 3049.44000 | 3049.44000 | 3049.43999 | 3049.44000 | 4.8160 | 14686.1000 | 3049.43999 2014-04-23 17:40:00 | 3048.29000 | 3049.16000 | 3048.00000 | 3048.00000 | 29.1390 | 88821.9000 | 3048.20999 2014-04-23 17:41:00 | . | . | . | . | . | . | . 2014-04-23 17:42:00 | 3047.00000 | 3047.87000 | 3046.95000 | 3047.82000 | 2.8460 | 8671.7700 | 3047.00000 2014-04-23 17:43:00 | 3047.42000 | 3047.65000 | 3046.30000 | 3046.39000 | 24.2370 | 73852.0500 | 3047.07998 2014-04-23 17:44:00 | 3047.65000 | 3048.00000 | 3046.79000 | 3046.89000 | 22.6340 | 68975.6100 | 3047.43003 2014-04-23 17:45:00 | 3047.02000 | 3047.62000 | 3046.97000 | 3046.97000 | 3.7090 | 11301.9300 | 3047.16000 2014-04-23 17:46:00 | . | . | . | . | . | . | . 2014-04-23 17:47:00 | 3047.49000 | 3047.49000 | 3047.49000 | 3047.49000 | 0.0100 | 30.4700 | 3047.49000 2014-04-23 17:48:00 | 3047.49000 | 3047.49000 | 3047.43000 | 3047.48000 | 1.6970 | 5171.5800 | 3047.48000 2014-04-23 17:49:00 | 3048.00000 | 3048.00000 | 3048.00000 | 3048.00000 | 0.3000 | 914.4000 | 3048.00000 2014-04-23 17:50:00 | 3047.54000 | 3047.54000 | 3046.88000 | 3046.88000 | 2.6110 | 7956.6200 | 3047.34000 2014-04-23 17:51:00 | . | . | . | . | . | . | . 2014-04-23 17:52:00 | . | . | . | . | . | . | . 2014-04-23 17:53:00 | 3047.32000 | 3047.32000 | 3047.18000 | 3047.18000 | 1.2100 | 3687.1700 | 3047.25000 2014-04-23 17:54:00 | 3046.55000 | 3047.84000 | 3046.27000 | 3047.84000 | 18.1390 | 55269.6900 | 3047.00999 2014-04-23 17:55:00 | 3047.41000 | 3047.74000 | 3046.43000 | 3046.80000 | 25.7740 | 78538.5000 | 3047.20003 2014-04-23 17:56:00 | 3047.40000 | 3047.43000 | 3046.53000 | 3047.43000 | 11.7390 | 35770.1400 | 3047.12000 2014-04-23 17:57:00 | 3046.45000 | 3046.93000 | 3046.45000 | 3046.93000 | 9.3630 | 28524.2100 | 3046.48001 2014-04-23 17:58:00 | 3047.02000 | 3047.02000 | 3046.48000 | 3046.48000 | 8.5010 | 25898.8700 | 3046.57000 2014-04-23 17:59:00 | 3046.37000 | 3047.43000 | 3046.05000 | 3046.97000 | 28.4140 | 86573.4600 | 3046.86004 2014-04-23 18:00:00 | . | . | . | . | . | . | . 2014-04-23 18:01:00 | 3046.15000 | 3046.15000 | 3046.13000 | 3046.14000 | 3.3020 | 10058.3600 | 3046.14000 2014-04-23 18:02:00 | 3046.15000 | 3047.84000 | 3046.01000 | 3047.69000 | 22.9740 | 69998.3600 | 3046.85003 2014-04-23 18:03:00 | 3047.97000 | 3048.78000 | 3046.00000 | 3046.09000 | 20.1240 | 61329.0400 | 3047.56003 2014-04-23 18:04:00 | 3047.86000 | 3050.60000 | 3047.86000 | 3050.60000 | 12.8150 | 39073.0900 | 3049.00998 2014-04-23 18:05:00 | 3049.99000 | 3050.12000 | 3048.00000 | 3050.12000 | 4.9820 | 15191.5500 | 3049.29000 2014-04-23 18:06:00 | 3049.10000 | 3049.13000 | 3048.05000 | 3048.23000 | 4.0390 | 12312.3500 | 3048.37000 2014-04-23 18:07:00 | 3047.26000 | 3047.83000 | 3045.74000 | 3047.81000 | 1.0750 | 3275.5500 | 3047.03000 2014-04-23 18:08:00 | 3046.41000 | 3047.50000 | 3046.26000 | 3047.50000 | 8.6160 | 26248.1400 | 3046.43999 2014-04-23 18:09:00 | 3047.32000 | 3047.71000 | 3046.25000 | 3046.25000 | 13.3810 | 40767.2900 | 3046.66000 2014-04-23 18:10:00 | 3045.02000 | 3046.21000 | 3045.02000 | 3046.21000 | 15.3200 | 46667.7600 | 3046.20000 2014-04-23 18:11:00 | . | . | . | . | . | . | . 2014-04-23 18:12:00 | . | . | . | . | . | . | . 2014-04-23 18:13:00 | 3045.03000 | 3049.81000 | 3045.00000 | 3048.36000 | 10.9100 | 33239.3700 | 3046.69000 2014-04-23 18:14:00 | 3048.39000 | 3048.39000 | 3046.94000 | 3047.83000 | 14.0940 | 42959.7000 | 3048.08002 2014-04-23 18:15:00 | 3047.79000 | 3048.32000 | 3045.58000 | 3045.65000 | 9.6600 | 29432.1200 | 3046.80000 2014-04-23 18:16:00 | 3045.18000 | 3045.37000 | 3043.18000 | 3043.76000 | 43.8880 | 133639.4900 | 3045.00997 2014-04-23 18:17:00 | 3043.63000 | 3044.69000 | 3043.01000 | 3043.01000 | 9.6890 | 29489.5500 | 3043.61000 2014-04-23 18:18:00 | 3043.57000 | 3044.69000 | 3043.57000 | 3044.69000 | 11.8210 | 35987.3300 | 3044.36000 2014-04-23 18:19:00 | 3046.79000 | 3047.37000 | 3045.85000 | 3047.37000 | 3.1400 | 9565.6000 | 3046.37000 2014-04-23 18:20:00 | 3045.71000 | 3045.71000 | 3044.90000 | 3044.90000 | 1.2980 | 3952.8900 | 3045.37000 2014-04-23 18:21:00 | 3043.28000 | 3044.60000 | 3042.55000 | 3044.27000 | 23.3390 | 71040.9700 | 3043.86999 2014-04-23 18:22:00 | 3043.93000 | 3045.00000 | 3043.35000 | 3045.00000 | 23.9280 | 72853.2800 | 3044.68998 2014-04-23 18:23:00 | 3045.00000 | 3047.50000 | 3045.00000 | 3045.90000 | 8.1590 | 24853.0600 | 3046.09000 2014-04-23 18:24:00 | 3046.49000 | 3046.59000 | 3044.38000 | 3045.00000 | 20.7310 | 63128.5700 | 3045.13001 2014-04-23 18:25:00 | 3045.62000 | 3046.03000 | 3045.60000 | 3046.00000 | 2.8420 | 8656.1300 | 3045.79000 2014-04-23 18:26:00 | 3043.16000 | 3044.48000 | 3043.00000 | 3044.34000 | 20.2090 | 61517.6600 | 3044.06999 2014-04-23 18:27:00 | 3045.00000 | 3045.00000 | 3043.50000 | 3043.50000 | 21.2940 | 64824.7100 | 3044.27003 2014-04-23 18:28:00 | 3043.72000 | 3047.01000 | 3043.56000 | 3043.56000 | 18.8800 | 57489.4600 | 3044.99000 2014-04-23 18:29:00 | 3045.14000 | 3045.76000 | 3043.56000 | 3043.56000 | 32.3890 | 98603.6700 | 3044.35999 2014-04-23 18:30:00 | 3043.18000 | 3043.45000 | 3043.11000 | 3043.45000 | 1.6770 | 5103.5900 | 3043.29000 2014-04-23 18:31:00 | 3043.73000 | 3044.24000 | 3043.00000 | 3043.00000 | 17.7990 | 54167.3100 | 3043.27999 2014-04-23 18:32:00 | 3044.05000 | 3044.05000 | 3043.09000 | 3044.05000 | 22.0090 | 66996.0700 | 3044.02999 2014-04-23 18:33:00 | 3043.00000 | 3051.02000 | 3043.00000 | 3051.02000 | 33.2660 | 101259.7900 | 3043.93996 2014-04-23 18:34:00 | 3050.99000 | 3050.99000 | 3043.42000 | 3046.89000 | 12.8900 | 39276.9200 | 3047.08000 2014-04-23 18:35:00 | 3049.94000 | 3049.94000 | 3044.51000 | 3044.53000 | 19.0540 | 58078.6100 | 3048.11002 2014-04-23 18:36:00 | 3045.20000 | 3046.94000 | 3045.20000 | 3046.94000 | 3.9820 | 12131.3600 | 3046.55000 2014-04-23 18:37:00 | 3045.35000 | 3047.01000 | 3044.57000 | 3045.46000 | 17.1570 | 52253.4800 | 3045.60998 2014-04-23 18:38:00 | 3045.01000 | 3046.16000 | 3045.01000 | 3046.16000 | 15.2930 | 46584.1500 | 3046.11002 2014-04-23 18:39:00 | 3045.26000 | 3047.41000 | 3044.96000 | 3046.51000 | 9.1680 | 27925.3000 | 3045.94999 2014-04-23 18:40:00 | 3046.62000 | 3047.41000 | 3044.58000 | 3045.36000 | 14.4440 | 43994.0900 | 3045.84002 2014-04-23 18:41:00 | 3046.98000 | 3046.98000 | 3045.68000 | 3045.68000 | 0.8710 | 2653.6600 | 3046.68000 2014-04-23 18:42:00 | 3046.05000 | 3047.00000 | 3046.05000 | 3047.00000 | 22.9230 | 69839.2200 | 3046.69002 2014-04-23 18:43:00 | . | . | . | . | . | . | . 2014-04-23 18:44:00 | . | . | . | . | . | . | . 2014-04-23 18:45:00 | . | . | . | . | . | . | . 2014-04-23 18:46:00 | 3047.00000 | 3047.00000 | 3047.00000 | 3047.00000 | 0.6000 | 1828.2000 | 3047.00000 2014-04-23 18:47:00 | 3046.52000 | 3046.56000 | 3046.52000 | 3046.54000 | 3.4660 | 10559.2600 | 3046.53000 2014-04-23 18:48:00 | . | . | . | . | . | . | . 2014-04-23 18:49:00 | 3046.54000 | 3046.54000 | 3044.67000 | 3044.67000 | 17.3960 | 52978.8100 | 3045.45998 2014-04-23 18:50:00 | 3044.47000 | 3045.72000 | 3044.47000 | 3044.99000 | 19.7490 | 60134.1800 | 3044.91999 2014-04-23 18:51:00 | 3045.98000 | 3046.91000 | 3044.64000 | 3046.91000 | 26.2300 | 79909.0100 | 3046.47000 2014-04-23 18:52:00 | 3046.98000 | 3046.98000 | 3046.31000 | 3046.97000 | 10.9240 | 33279.3400 | 3046.44001 2014-04-23 18:53:00 | 3046.35000 | 3047.00000 | 3045.80000 | 3046.63000 | 11.0510 | 33663.2400 | 3046.17000 2014-04-23 18:54:00 | 3046.09000 | 3046.09000 | 3045.40000 | 3046.00000 | 4.9270 | 15005.8000 | 3045.63000 2014-04-23 18:55:00 | . | . | . | . | . | . | . 2014-04-23 18:56:00 | 3045.16000 | 3046.00000 | 3043.61000 | 3043.61000 | 30.7350 | 93591.6200 | 3045.11995 2014-04-23 18:57:00 | 3044.89000 | 3045.85000 | 3044.50000 | 3044.59000 | 8.5340 | 25988.1800 | 3045.25001 2014-04-23 18:58:00 | 3045.32000 | 3045.68000 | 3045.32000 | 3045.65000 | 5.2830 | 16088.7200 | 3045.38001 2014-04-23 18:59:00 | 3045.09000 | 3045.09000 | 3044.48000 | 3044.72000 | 7.8470 | 23894.4700 | 3045.04999 2014-04-23 19:00:00 | 3045.71000 | 3045.72000 | 3044.79000 | 3045.32000 | 7.3690 | 22439.8900 | 3045.17000 2014-04-23 19:01:00 | 3046.37000 | 3046.94000 | 3046.06000 | 3046.86000 | 19.8440 | 60452.8100 | 3046.40003 2014-04-23 19:02:00 | 3046.84000 | 3047.00000 | 3046.84000 | 3047.00000 | 7.4140 | 22590.2700 | 3046.97001 2014-04-23 19:03:00 | 3048.41000 | 3049.97000 | 3048.35000 | 3048.57000 | 3.8980 | 11884.6200 | 3048.90000 2014-04-23 19:04:00 | 3049.19000 | 3050.03000 | 3048.43000 | 3048.75000 | 9.9170 | 30238.6600 | 3049.16999 2014-04-23 19:05:00 | 3048.41000 | 3048.62000 | 3048.41000 | 3048.58000 | 4.5260 | 13797.3500 | 3048.45999 2014-04-23 19:06:00 | 3048.58000 | 3048.58000 | 3045.66000 | 3047.28000 | 11.4950 | 35019.4200 | 3046.48998 2014-04-23 19:07:00 | 3046.30000 | 3046.30000 | 3045.31000 | 3045.85000 | 1.0880 | 3313.6100 | 3045.60000 2014-04-23 19:08:00 | 3045.05000 | 3046.04000 | 3043.01000 | 3045.69000 | 12.8500 | 39121.3900 | 3044.47000 2014-04-23 19:09:00 | 3045.66000 | 3045.66000 | 3043.18000 | 3045.06000 | 12.6590 | 38537.4100 | 3044.27000 2014-04-23 19:10:00 | 3045.17000 | 3049.81000 | 3043.30000 | 3045.26000 | 5.8160 | 17702.4000 | 3043.73999 2014-04-23 19:11:00 | 3047.14000 | 3048.66000 | 3044.51000 | 3045.33000 | 19.7370 | 60118.0600 | 3045.95998 2014-04-23 19:12:00 | 3047.66000 | 3047.89000 | 3044.51000 | 3044.51000 | 16.3590 | 49842.2100 | 3046.77999 2014-04-23 19:13:00 | 3047.46000 | 3050.00000 | 3045.39000 | 3045.43000 | 5.8060 | 17691.2700 | 3047.06999 2014-04-23 19:14:00 | 3046.82000 | 3048.44000 | 3046.29000 | 3047.31000 | 12.8380 | 39114.7400 | 3046.78999 2014-04-23 19:15:00 | 3046.92000 | 3046.92000 | 3046.92000 | 3046.92000 | 0.0190 | 57.8900 | 3046.92000 2014-04-23 19:16:00 | 3046.35000 | 3049.70000 | 3045.70000 | 3049.41000 | 8.3320 | 25395.4200 | 3047.94001 2014-04-23 19:17:00 | 3049.55000 | 3049.55000 | 3048.34000 | 3048.34000 | 7.8180 | 23832.0000 | 3048.34999 2014-04-23 19:18:00 | 3049.66000 | 3051.06000 | 3048.38000 | 3048.38000 | 18.7220 | 57083.4100 | 3049.00001 2014-04-23 19:19:00 | 3048.35000 | 3048.38000 | 3044.89000 | 3044.89000 | 27.1290 | 82644.0400 | 3046.33999 2014-04-23 19:20:00 | . | . | . | . | . | . | . 2014-04-23 19:21:00 | 3045.60000 | 3048.00000 | 3045.60000 | 3046.94000 | 3.6800 | 11211.1300 | 3046.50000 2014-04-23 19:22:00 | 3047.18000 | 3047.97000 | 3045.65000 | 3045.92000 | 15.1790 | 46244.0300 | 3046.58000 2014-04-23 19:23:00 | 3046.45000 | 3046.45000 | 3046.45000 | 3046.45000 | 3.0000 | 9139.3500 | 3046.45000 2014-04-23 19:24:00 | 3044.18000 | 3047.83000 | 3044.18000 | 3045.29000 | 4.4470 | 13545.2400 | 3045.93000 2014-04-23 19:25:00 | . | . | . | . | . | . | . 2014-04-23 19:26:00 | 3045.33000 | 3047.82000 | 3045.21000 | 3047.82000 | 8.4050 | 25604.6000 | 3046.35001 2014-04-23 19:27:00 | 3046.70000 | 3047.52000 | 3045.30000 | 3045.45000 | 12.2660 | 37362.8500 | 3046.04998 2014-04-23 19:28:00 | 3045.25000 | 3045.29000 | 3045.23000 | 3045.26000 | 2.1700 | 6608.2300 | 3045.27000 2014-04-23 19:29:00 | . | . | . | . | . | . | . 2014-04-23 19:30:00 | 3044.40000 | 3044.98000 | 3043.46000 | 3044.84000 | 33.6050 | 102306.4600 | 3044.38006 2014-04-23 19:31:00 | 3045.17000 | 3045.17000 | 3043.82000 | 3043.87000 | 4.6250 | 14079.1600 | 3044.13999 2014-04-23 19:32:00 | 3045.07000 | 3045.07000 | 3044.63000 | 3044.96000 | 7.9320 | 24152.6200 | 3044.96001 2014-04-23 19:33:00 | 3045.18000 | 3045.18000 | 3044.71000 | 3044.96000 | 5.1120 | 15566.0400 | 3045.00000 2014-04-23 19:34:00 | . | . | . | . | . | . | . 2014-04-23 19:35:00 | 3044.36000 | 3044.36000 | 3043.00000 | 3043.58000 | 2.9420 | 8953.2500 | 3043.25000 2014-04-23 19:36:00 | 3044.64000 | 3044.75000 | 3044.05000 | 3044.75000 | 1.8820 | 5729.9100 | 3044.59000 2014-04-23 19:37:00 | 3044.07000 | 3044.80000 | 3043.37000 | 3044.50000 | 14.0300 | 42709.4600 | 3044.15000 2014-04-23 19:38:00 | 3043.85000 | 3044.72000 | 3043.38000 | 3044.62000 | 5.0730 | 15441.5800 | 3043.88000 2014-04-23 19:39:00 | 3043.99000 | 3044.41000 | 3043.49000 | 3044.41000 | 5.3300 | 16224.5900 | 3044.01000 2014-04-23 19:40:00 | 3043.57000 | 3044.82000 | 3043.49000 | 3044.80000 | 6.4740 | 19711.6600 | 3044.74001 2014-04-23 19:41:00 | 3046.18000 | 3047.74000 | 3044.13000 | 3045.30000 | 12.7680 | 38886.7600 | 3045.63999 2014-04-23 19:42:00 | 3043.60000 | 3044.25000 | 3043.60000 | 3043.81000 | 20.4800 | 62333.5500 | 3043.63000 2014-04-23 19:43:00 | 3043.68000 | 3044.82000 | 3043.47000 | 3044.77000 | 28.3260 | 86240.8200 | 3044.57996 2014-04-23 19:44:00 | 3044.85000 | 3047.00000 | 3043.53000 | 3045.86000 | 15.0850 | 45947.5400 | 3045.90998 2014-04-23 19:45:00 | 3045.85000 | 3045.87000 | 3045.85000 | 3045.87000 | 1.2900 | 3929.1700 | 3045.87000 2014-04-23 19:46:00 | 3050.98000 | 3051.64000 | 3047.85000 | 3048.68000 | 2.5100 | 7656.2500 | 3050.30000 2014-04-23 19:47:00 | 3052.73000 | 3052.88000 | 3048.32000 | 3052.63000 | 31.7890 | 97029.8800 | 3052.30999 2014-04-23 19:48:00 | 3050.95000 | 3051.00000 | 3048.99000 | 3049.21000 | 38.4409 | 117251.8000 | 3050.18001 2014-04-23 19:49:00 | 3049.75000 | 3049.75000 | 3049.21000 | 3049.35000 | 17.8680 | 54488.3400 | 3049.48999 2014-04-23 19:50:00 | 3049.78000 | 3049.80000 | 3045.40000 | 3046.18000 | 28.1630 | 85868.1300 | 3048.97003 2014-04-23 19:51:00 | 3048.04000 | 3048.04000 | 3045.81000 | 3045.81000 | 5.6610 | 17242.4900 | 3045.84000 2014-04-23 19:52:00 | 3046.01000 | 3047.66000 | 3045.49000 | 3047.52000 | 8.8530 | 26969.9300 | 3046.42001 2014-04-23 19:53:00 | 3047.49000 | 3047.49000 | 3046.98000 | 3047.16000 | 15.4820 | 47174.4200 | 3047.05001 2014-04-23 19:54:00 | 3045.85000 | 3047.26000 | 3045.83000 | 3047.26000 | 5.4910 | 16728.7600 | 3046.58000 2014-04-23 19:55:00 | 3046.74000 | 3049.90000 | 3045.97000 | 3048.26000 | 8.5190 | 25967.0000 | 3048.13000 2014-04-23 19:56:00 | 3048.26000 | 3048.26000 | 3045.97000 | 3047.49000 | 5.6050 | 17082.4800 | 3047.71999 2014-04-23 19:57:00 | 3048.70000 | 3048.70000 | 3048.70000 | 3048.70000 | 4.3800 | 13353.3100 | 3048.70000 2014-04-23 19:58:00 | 3048.90000 | 3052.00000 | 3048.04000 | 3051.00000 | 36.5071 | 111327.1600 | 3049.46996 2014-04-23 19:59:00 | 3051.09000 | 3051.74000 | 3047.94000 | 3048.54000 | 14.1100 | 43026.8800 | 3049.39000 2014-04-23 20:00:00 | 3050.89000 | 3050.89000 | 3049.19000 | 3049.22000 | 22.2940 | 67999.9700 | 3050.15003 2014-04-23 20:01:00 | 3047.45000 | 3052.00000 | 3046.17000 | 3049.14000 | 5.9160 | 18036.1800 | 3048.70999 2014-04-23 20:02:00 | 3046.16000 | 3050.69000 | 3045.25000 | 3050.69000 | 12.9250 | 39402.2300 | 3048.52998 2014-04-23 20:03:00 | 3047.37000 | 3051.92000 | 3047.37000 | 3050.79000 | 17.8230 | 54360.1500 | 3050.00002 2014-04-23 20:04:00 | 3050.58000 | 3050.58000 | 3047.09000 | 3049.18000 | 3.2670 | 9960.8200 | 3048.92000 2014-04-23 20:05:00 | 3051.26000 | 3051.67000 | 3050.49000 | 3050.49000 | 8.2160 | 25068.4300 | 3051.16999 2014-04-23 20:06:00 | 3051.40000 | 3051.89000 | 3050.46000 | 3050.46000 | 7.0100 | 21386.0800 | 3050.80000 2014-04-23 20:07:00 | 3050.65000 | 3051.99000 | 3050.11000 | 3051.99000 | 24.7330 | 75459.6100 | 3050.97002 2014-04-23 20:08:00 | 3052.00000 | 3052.00000 | 3047.18000 | 3047.64000 | 25.4450 | 77609.6700 | 3050.09996 2014-04-23 20:09:00 | 3051.38000 | 3051.38000 | 3048.70000 | 3050.57000 | 13.6690 | 41693.8400 | 3050.25000 2014-04-23 20:10:00 | 3051.12000 | 3051.47000 | 3049.79000 | 3049.79000 | 5.9680 | 18205.3700 | 3050.50000 2014-04-23 20:11:00 | 3050.99000 | 3051.05000 | 3050.00000 | 3050.00000 | 13.3170 | 40624.8800 | 3050.59999 2014-04-23 20:12:00 | 3050.09000 | 3051.10000 | 3050.09000 | 3051.06000 | 11.3450 | 34612.1400 | 3050.86998 2014-04-23 20:13:00 | 3050.55000 | 3050.92000 | 3050.23000 | 3050.92000 | 4.7900 | 14612.5900 | 3050.64000 2014-04-23 20:14:00 | 3050.22000 | 3052.00000 | 3050.11000 | 3052.00000 | 2.4350 | 7428.6200 | 3050.77000 2014-04-23 20:15:00 | 3051.69000 | 3051.95000 | 3050.69000 | 3051.95000 | 21.9430 | 66966.4500 | 3051.84002 2014-04-23 20:16:00 | 3051.10000 | 3051.66000 | 3050.60000 | 3051.09000 | 9.5870 | 29251.7300 | 3051.18999 2014-04-23 20:17:00 | 3051.58000 | 3052.00000 | 3050.85000 | 3052.00000 | 9.8060 | 29921.1400 | 3051.30999 2014-04-23 20:18:00 | 3053.73000 | 3053.83000 | 3052.19000 | 3053.00000 | 25.8040 | 78786.4500 | 3053.26003 2014-04-23 20:19:00 | 3052.93000 | 3053.00000 | 3052.91000 | 3053.00000 | 17.7360 | 54147.8400 | 3052.98998 2014-04-23 20:20:00 | 3054.00000 | 3054.00000 | 3054.00000 | 3054.00000 | 0.5810 | 1774.3700 | 3054.00000 2014-04-23 20:21:00 | 3054.00000 | 3054.00000 | 3054.00000 | 3054.00000 | 0.0810 | 247.3700 | 3054.00000 2014-04-23 20:22:00 | . | . | . | . | . | . | . 2014-04-23 20:23:00 | . | . | . | . | . | . | . 2014-04-23 20:24:00 | . | . | . | . | . | . | . 2014-04-23 20:25:00 | . | . | . | . | . | . | . 2014-04-23 20:26:00 | 3054.00000 | 3054.21000 | 3054.00000 | 3054.19000 | 1.4270 | 4358.2600 | 3054.14000 2014-04-23 20:27:00 | 3054.07000 | 3055.01000 | 3054.02000 | 3054.02000 | 2.0790 | 6350.5300 | 3054.61000 2014-04-23 20:28:00 | 3054.32000 | 3054.36000 | 3054.00000 | 3054.00000 | 4.1930 | 12805.5800 | 3054.04000 2014-04-23 20:29:00 | 3054.29000 | 3055.55000 | 3054.29000 | 3055.09000 | 5.8850 | 17976.9300 | 3054.69999 2014-04-23 20:30:00 | 3055.38000 | 3055.76000 | 3054.90000 | 3055.76000 | 5.4130 | 16539.2100 | 3055.46001 2014-04-23 20:31:00 | 3056.00000 | 3056.00000 | 3055.98000 | 3055.98000 | 3.7740 | 11533.3400 | 3056.00000 2014-04-23 20:32:00 | 3055.16000 | 3055.16000 | 3054.00000 | 3054.26000 | 4.2550 | 12997.5500 | 3054.64999 2014-04-23 20:33:00 | 3054.54000 | 3055.03000 | 3054.00000 | 3054.00000 | 11.1750 | 34132.9400 | 3054.39998 2014-04-23 20:34:00 | 3055.06000 | 3055.06000 | 3055.06000 | 3055.06000 | 1.2460 | 3806.6000 | 3055.06000 2014-04-23 20:35:00 | 3054.80000 | 3055.03000 | 3054.12000 | 3054.21000 | 12.8670 | 39302.8500 | 3054.54999 2014-04-23 20:36:00 | 3054.24000 | 3054.24000 | 3054.24000 | 3054.24000 | 0.9290 | 2837.3900 | 3054.24000 2014-04-23 20:37:00 | 3054.68000 | 3055.06000 | 3054.08000 | 3055.06000 | 6.7820 | 20716.7800 | 3054.67000 2014-04-23 20:38:00 | 3055.06000 | 3060.00000 | 3054.69000 | 3054.78000 | 11.8920 | 36366.6500 | 3058.08001 2014-04-23 20:39:00 | 3054.97000 | 3056.35000 | 3054.97000 | 3056.35000 | 4.6270 | 14141.2000 | 3056.23000 2014-04-23 20:40:00 | 3055.22000 | 3060.20000 | 3055.22000 | 3060.20000 | 13.7710 | 42116.6300 | 3058.36000 2014-04-23 20:41:00 | 3060.20000 | 3060.98000 | 3055.38000 | 3057.45000 | 16.7170 | 51125.9500 | 3058.31998 2014-04-23 20:42:00 | 3058.00000 | 3060.96000 | 3058.00000 | 3060.02000 | 8.6500 | 26466.7200 | 3059.74000 2014-04-23 20:43:00 | 3060.04000 | 3062.00000 | 3060.00000 | 3060.68000 | 29.8220 | 91288.4500 | 3061.11002 2014-04-23 20:44:00 | 3061.98000 | 3062.09000 | 3060.79000 | 3061.98000 | 17.0600 | 52230.9500 | 3061.60000 2014-04-23 20:45:00 | 3060.68000 | 3062.09000 | 3060.00000 | 3062.02000 | 20.6800 | 63313.8300 | 3061.60000 2014-04-23 20:46:00 | 3062.00000 | 3062.60000 | 3062.00000 | 3062.00000 | 4.7300 | 14483.3400 | 3062.02000 2014-04-23 20:47:00 | 3062.60000 | 3062.71000 | 3061.03000 | 3062.50000 | 16.5540 | 50685.1900 | 3061.81002 2014-04-23 20:48:00 | 3062.60000 | 3064.95000 | 3061.00000 | 3063.24000 | 14.7570 | 45200.4800 | 3062.98999 2014-04-23 20:49:00 | 3063.80000 | 3064.43000 | 3062.95000 | 3064.21000 | 12.9080 | 39537.9600 | 3063.05999 2014-04-23 20:50:00 | 3064.98000 | 3065.00000 | 3062.02000 | 3065.00000 | 16.4750 | 50490.0900 | 3064.64997 2014-04-23 20:51:00 | 3065.75000 | 3066.20000 | 3064.91000 | 3066.20000 | 36.6200 | 112264.3600 | 3065.66000 2014-04-23 20:52:00 | 3066.20000 | 3068.42000 | 3065.97000 | 3068.42000 | 5.7100 | 17510.0500 | 3066.56000 2014-04-23 20:53:00 | 3066.71000 | 3068.39000 | 3066.71000 | 3068.39000 | 11.2980 | 34651.6700 | 3067.05999 2014-04-23 20:54:00 | 3067.18000 | 3068.41000 | 3066.88000 | 3066.96000 | 18.4020 | 56446.4500 | 3067.41001 2014-04-23 20:55:00 | 3066.50000 | 3067.40000 | 3065.40000 | 3067.40000 | 10.5850 | 32459.9600 | 3066.59998 2014-04-23 20:56:00 | 3066.43000 | 3067.00000 | 3066.34000 | 3066.88000 | 4.7240 | 14486.7500 | 3066.63001 2014-04-23 20:57:00 | 3067.40000 | 3068.45000 | 3067.40000 | 3068.45000 | 8.9860 | 27568.8700 | 3067.97999 2014-04-23 20:58:00 | 3067.82000 | 3068.41000 | 3067.03000 | 3067.03000 | 4.3040 | 13202.7400 | 3067.55001 2014-04-23 20:59:00 | 3068.49000 | 3068.60000 | 3066.60000 | 3067.60000 | 12.5900 | 38618.5600 | 3067.40000 2014-04-23 21:00:00 | 3067.45000 | 3069.07000 | 3067.45000 | 3069.07000 | 9.9090 | 30401.8500 | 3068.11000 2014-04-23 21:01:00 | 3069.60000 | 3070.00000 | 3069.60000 | 3070.00000 | 12.9910 | 39881.6900 | 3069.95000 2014-04-23 21:02:00 | 3069.97000 | 3073.04000 | 3069.92000 | 3073.00000 | 29.8530 | 91702.5800 | 3071.80003 2014-04-23 21:03:00 | 3073.14000 | 3073.40000 | 3073.00000 | 3073.40000 | 1.5610 | 4797.0000 | 3073.03000 2014-04-23 21:04:00 | 3073.57000 | 3076.00000 | 3073.54000 | 3074.68000 | 40.0990 | 123260.8000 | 3073.90999 2014-04-23 21:05:00 | 3076.00000 | 3077.17000 | 3076.00000 | 3077.07000 | 6.6540 | 20472.9000 | 3076.78001 2014-04-23 21:06:00 | 3077.02000 | 3078.14000 | 3076.61000 | 3078.10000 | 13.9340 | 42881.2100 | 3077.45002 2014-04-23 21:07:00 | 3078.20000 | 3078.64000 | 3075.00000 | 3075.00000 | 1.9770 | 6080.9400 | 3075.84000 2014-04-23 21:08:00 | 3076.17000 | 3076.77000 | 3076.17000 | 3076.77000 | 1.8640 | 5734.1300 | 3076.25000 2014-04-23 21:09:00 | 3076.77000 | 3077.92000 | 3076.77000 | 3077.92000 | 7.3590 | 22646.5800 | 3077.40000 2014-04-23 21:10:00 | 3077.15000 | 3077.25000 | 3077.15000 | 3077.25000 | 1.6590 | 5105.0500 | 3077.19000 2014-04-23 21:11:00 | 3077.58000 | 3077.58000 | 3076.36000 | 3076.36000 | 3.0900 | 9509.1900 | 3077.41000 2014-04-23 21:12:00 | 3075.96000 | 3076.90000 | 3074.26000 | 3074.43000 | 10.1150 | 31114.2000 | 3076.04998 2014-04-23 21:13:00 | 3074.26000 | 3074.77000 | 3064.30000 | 3074.75000 | 29.8510 | 91751.0200 | 3073.63001 2014-04-23 21:14:00 | 3073.44000 | 3074.57000 | 3073.44000 | 3073.58000 | 10.8130 | 33236.9400 | 3073.79001 2014-04-23 21:15:00 | 3074.00000 | 3074.00000 | 3070.42000 | 3072.20000 | 6.3000 | 19359.3400 | 3072.91000 2014-04-23 21:16:00 | 3071.00000 | 3071.00000 | 3071.00000 | 3071.00000 | 0.1480 | 454.5100 | 3071.00000 2014-04-23 21:17:00 | 3070.90000 | 3073.00000 | 3070.76000 | 3071.00000 | 22.4760 | 69040.5800 | 3071.74997 2014-04-23 21:18:00 | 3070.02000 | 3070.02000 | 3069.80000 | 3069.80000 | 7.2970 | 22401.7300 | 3069.98999 2014-04-23 21:19:00 | 3069.18000 | 3069.50000 | 3065.00000 | 3065.16000 | 13.2260 | 40561.0300 | 3066.75998 2014-04-23 21:20:00 | 3066.11000 | 3068.60000 | 3065.08000 | 3068.60000 | 7.6450 | 23444.9300 | 3066.69999 2014-04-23 21:21:00 | 3068.95000 | 3071.15000 | 3068.93000 | 3071.03000 | 8.6890 | 26679.2500 | 3070.46000 2014-04-23 21:22:00 | 3071.03000 | 3072.37000 | 3070.24000 | 3072.37000 | 9.0120 | 27679.3000 | 3071.38001 2014-04-23 21:23:00 | . | . | . | . | . | . | . 2014-04-23 21:24:00 | 3073.35000 | 3073.93000 | 3073.35000 | 3073.93000 | 9.8930 | 30404.9100 | 3073.38001 2014-04-23 21:25:00 | 3074.22000 | 3076.00000 | 3072.74000 | 3076.00000 | 8.8550 | 27228.1800 | 3074.88999 2014-04-23 21:26:00 | 3075.20000 | 3075.66000 | 3073.40000 | 3073.63000 | 7.8580 | 24161.7700 | 3074.79999 2014-04-23 21:27:00 | 3074.59000 | 3074.59000 | 3074.29000 | 3074.59000 | 9.2090 | 28311.1700 | 3074.29000 2014-04-23 21:28:00 | 3074.59000 | 3075.80000 | 3072.20000 | 3073.27000 | 8.4200 | 25877.7300 | 3073.36000 2014-04-23 21:29:00 | 3073.45000 | 3074.58000 | 3073.16000 | 3074.58000 | 8.4630 | 26013.8800 | 3073.84001 2014-04-23 21:30:00 | 3073.14000 | 3073.19000 | 3071.65000 | 3072.47000 | 25.9840 | 79836.3800 | 3072.52003 2014-04-23 21:31:00 | 3072.78000 | 3072.90000 | 3070.00000 | 3072.17000 | 8.6700 | 26630.3200 | 3071.55000 2014-04-23 21:32:00 | 3072.17000 | 3074.19000 | 3066.21000 | 3074.19000 | 26.0870 | 80166.2100 | 3073.02997 2014-04-23 21:33:00 | 3073.37000 | 3074.18000 | 3072.23000 | 3072.23000 | 20.0850 | 61719.0300 | 3072.88997 2014-04-23 21:34:00 | . | . | . | . | . | . | . 2014-04-23 21:35:00 | 3073.36000 | 3073.66000 | 3073.36000 | 3073.66000 | 4.3000 | 13216.3500 | 3073.57000 2014-04-23 21:36:00 | 3073.66000 | 3073.66000 | 3073.66000 | 3073.66000 | 0.2510 | 771.4900 | 3073.66000 2014-04-23 21:37:00 | 3074.18000 | 3074.50000 | 3073.60000 | 3074.40000 | 5.8310 | 17926.7700 | 3074.39000 2014-04-23 21:38:00 | 3074.40000 | 3074.60000 | 3073.00000 | 3074.60000 | 16.3620 | 50284.4100 | 3073.24001 2014-04-23 21:39:00 | 3075.70000 | 3075.93000 | 3074.39000 | 3075.93000 | 25.5750 | 78641.4900 | 3074.93996 2014-04-23 21:40:00 | 3075.93000 | 3075.93000 | 3073.56000 | 3074.45000 | 24.4570 | 75193.4400 | 3074.51998 2014-04-23 21:41:00 | 3075.76000 | 3075.76000 | 3074.11000 | 3075.76000 | 3.2100 | 9870.2600 | 3074.85000 2014-04-23 21:42:00 | 3075.76000 | 3075.76000 | 3074.10000 | 3075.76000 | 5.4170 | 16652.6500 | 3074.14999 2014-04-23 21:43:00 | 3075.16000 | 3075.58000 | 3073.88000 | 3075.58000 | 10.3300 | 31768.2500 | 3075.34000 2014-04-23 21:44:00 | 3075.72000 | 3075.72000 | 3073.90000 | 3073.90000 | 6.4740 | 19905.5100 | 3074.69001 2014-04-23 21:45:00 | 3075.72000 | 3075.72000 | 3075.02000 | 3075.72000 | 4.9990 | 15372.3700 | 3075.09000 2014-04-23 21:46:00 | 3075.70000 | 3078.20000 | 3075.68000 | 3076.36000 | 8.0210 | 24676.5500 | 3076.49000 2014-04-23 21:47:00 | 3077.59000 | 3077.59000 | 3074.50000 | 3075.70000 | 16.3770 | 50383.5600 | 3076.47998 2014-04-23 21:48:00 | 3075.70000 | 3075.72000 | 3074.66000 | 3075.72000 | 14.0910 | 43325.6200 | 3074.70000 2014-04-23 21:49:00 | 3075.72000 | 3075.72000 | 3074.72000 | 3075.15000 | 7.3010 | 22452.2200 | 3075.23000 2014-04-23 21:50:00 | 3075.72000 | 3075.72000 | 3073.40000 | 3075.62000 | 28.1040 | 86414.6100 | 3074.82004 2014-04-23 21:51:00 | 3074.40000 | 3075.43000 | 3073.40000 | 3075.35000 | 10.9010 | 33510.9100 | 3074.11000 2014-04-23 21:52:00 | 3075.26000 | 3075.26000 | 3072.68000 | 3074.40000 | 17.2830 | 53144.3100 | 3074.95002 2014-04-23 21:53:00 | 3074.30000 | 3074.30000 | 3072.36000 | 3074.25000 | 17.3080 | 53182.7600 | 3072.72999 2014-04-23 21:54:00 | 3072.79000 | 3074.17000 | 3070.43000 | 3070.55000 | 21.7780 | 66889.5300 | 3071.42999 2014-04-23 21:55:00 | 3070.55000 | 3072.81000 | 3070.02000 | 3070.32000 | 10.3420 | 31755.5800 | 3070.55001 2014-04-23 21:56:00 | 3070.04000 | 3070.16000 | 3064.41000 | 3064.41000 | 11.9150 | 36557.0200 | 3068.14998 2014-04-23 21:57:00 | 3064.30000 | 3068.60000 | 3062.24000 | 3068.60000 | 38.8200 | 118914.5000 | 3063.23000 2014-04-23 21:58:00 | 3067.40000 | 3068.02000 | 3066.16000 | 3067.40000 | 11.8170 | 36245.1300 | 3067.19999 2014-04-23 21:59:00 | 3067.53000 | 3067.68000 | 3066.35000 | 3067.40000 | 7.3700 | 22606.0800 | 3067.31000 2014-04-23 22:00:00 | 3067.40000 | 3071.00000 | 3067.40000 | 3071.00000 | 14.4310 | 44296.6100 | 3069.55000 2014-04-23 22:01:00 | 3070.82000 | 3072.13000 | 3070.11000 | 3072.13000 | 15.0800 | 46304.1300 | 3070.57000 2014-04-23 22:02:00 | 3072.05000 | 3072.05000 | 3071.51000 | 3071.51000 | 1.1550 | 3547.8100 | 3071.70000 2014-04-23 22:03:00 | 3070.35000 | 3071.15000 | 3070.11000 | 3070.74000 | 8.9570 | 27501.6800 | 3070.40999 2014-04-23 22:04:00 | 3070.83000 | 3071.05000 | 3069.85000 | 3070.33000 | 21.7960 | 66920.7100 | 3070.31997 2014-04-23 22:05:00 | . | . | . | . | . | . | . 2014-04-23 22:06:00 | 3070.00000 | 3070.05000 | 3070.00000 | 3070.00000 | 6.6560 | 20433.9900 | 3070.00999 2014-04-23 22:07:00 | . | . | . | . | . | . | . 2014-04-23 22:08:00 | 3070.79000 | 3070.79000 | 3070.79000 | 3070.79000 | 0.1760 | 540.4600 | 3070.79000 2014-04-23 22:09:00 | 3070.79000 | 3070.79000 | 3070.79000 | 3070.79000 | 0.3820 | 1173.0400 | 3070.79000 2014-04-23 22:10:00 | . | . | . | . | . | . | . 2014-04-23 22:11:00 | 3070.00000 | 3071.00000 | 3070.00000 | 3070.92000 | 13.4860 | 41413.6600 | 3070.85998 2014-04-23 22:12:00 | 3070.79000 | 3070.79000 | 3069.80000 | 3069.80000 | 0.3120 | 957.7900 | 3069.84000 2014-04-23 22:13:00 | 3068.60000 | 3068.60000 | 3067.45000 | 3067.45000 | 10.0400 | 30797.4500 | 3067.48000 2014-04-23 22:14:00 | 3067.40000 | 3069.68000 | 3066.05000 | 3069.68000 | 9.0140 | 27652.3000 | 3067.71001 2014-04-23 22:15:00 | 3069.35000 | 3070.90000 | 3068.34000 | 3070.12000 | 15.8100 | 48533.4100 | 3069.79000 2014-04-23 22:16:00 | 3070.05000 | 3071.00000 | 3069.70000 | 3071.00000 | 12.8660 | 39499.7900 | 3070.08998 2014-04-23 22:17:00 | 3069.57000 | 3070.99000 | 3069.57000 | 3070.99000 | 6.8760 | 21110.7900 | 3070.20999 2014-04-23 22:18:00 | 3070.99000 | 3071.64000 | 3070.00000 | 3071.64000 | 22.1710 | 68086.5900 | 3070.97001 2014-04-23 22:19:00 | 3070.88000 | 3071.44000 | 3069.88000 | 3071.06000 | 8.0070 | 24588.7000 | 3070.89999 2014-04-23 22:20:00 | 3070.31000 | 3070.33000 | 3070.18000 | 3070.29000 | 6.6980 | 20564.6700 | 3070.27000 2014-04-23 22:21:00 | 3070.42000 | 3072.00000 | 3070.35000 | 3071.91000 | 10.6160 | 32611.5500 | 3071.91999 2014-04-23 22:22:00 | 3071.39000 | 3071.87000 | 3070.37000 | 3070.89000 | 7.9570 | 24437.1100 | 3071.14999 2014-04-23 22:23:00 | 3071.31000 | 3072.20000 | 3070.54000 | 3072.20000 | 16.5440 | 50804.7000 | 3070.88002 2014-04-23 22:24:00 | 3070.71000 | 3072.04000 | 3070.51000 | 3071.81000 | 7.3240 | 22490.9700 | 3070.86001 2014-04-23 22:25:00 | 3071.02000 | 3072.31000 | 3070.06000 | 3071.82000 | 42.1780 | 129523.2500 | 3070.86997 2014-04-23 22:26:00 | 3072.31000 | 3072.55000 | 3071.34000 | 3071.34000 | 11.4610 | 35203.3300 | 3071.58000 2014-04-23 22:27:00 | 3071.27000 | 3072.50000 | 3071.12000 | 3072.41000 | 3.1890 | 9795.5900 | 3071.68000 2014-04-23 22:28:00 | 3072.00000 | 3072.00000 | 3071.08000 | 3071.08000 | 11.5320 | 35424.9700 | 3071.88001 2014-04-23 22:29:00 | 3071.95000 | 3071.95000 | 3070.43000 | 3071.82000 | 6.8260 | 20964.6100 | 3071.28999 2014-04-23 22:30:00 | 3070.52000 | 3072.00000 | 3070.52000 | 3072.00000 | 15.2270 | 46763.2500 | 3071.06999 2014-04-23 22:31:00 | 3072.13000 | 3072.13000 | 3070.60000 | 3071.09000 | 15.2650 | 46886.7800 | 3071.51998 2014-04-23 22:32:00 | 3071.16000 | 3072.04000 | 3071.00000 | 3072.04000 | 31.2540 | 95988.5000 | 3071.24004 2014-04-23 22:33:00 | 3070.25000 | 3072.13000 | 3070.25000 | 3070.80000 | 26.1780 | 80394.7200 | 3071.07998 2014-04-23 22:34:00 | 3072.10000 | 3072.10000 | 3070.68000 | 3071.29000 | 7.5950 | 23326.7300 | 3071.32999 2014-04-23 22:35:00 | 3071.09000 | 3071.91000 | 3070.30000 | 3070.57000 | 30.4210 | 93421.9300 | 3070.97001 2014-04-23 22:36:00 | 3070.00000 | 3070.17000 | 3070.00000 | 3070.00000 | 3.0410 | 9335.9900 | 3070.04000 2014-04-23 22:37:00 | 3070.00000 | 3071.02000 | 3070.00000 | 3070.77000 | 9.4690 | 29077.9500 | 3070.86000 2014-04-23 22:38:00 | 3070.00000 | 3070.00000 | 3068.00000 | 3068.03000 | 4.2030 | 12897.2500 | 3068.58000 2014-04-23 22:39:00 | 3068.68000 | 3069.65000 | 3068.68000 | 3069.52000 | 6.3220 | 19403.0200 | 3069.13000 2014-04-23 22:40:00 | 3069.02000 | 3069.74000 | 3067.87000 | 3068.03000 | 17.3920 | 53358.4700 | 3067.99001 2014-04-23 22:41:00 | 3068.11000 | 3068.57000 | 3066.05000 | 3068.57000 | 34.4310 | 105573.6900 | 3066.24001 2014-04-23 22:42:00 | 3068.57000 | 3069.80000 | 3061.67000 | 3067.79000 | 25.7830 | 79069.1600 | 3066.72002 2014-04-23 22:43:00 | 3068.55000 | 3069.71000 | 3061.67000 | 3068.42000 | 16.8210 | 51608.5000 | 3068.10001 2014-04-23 22:44:00 | 3068.30000 | 3068.30000 | 3066.28000 | 3066.28000 | 13.0130 | 39918.2800 | 3067.57001 2014-04-23 22:45:00 | 3067.73000 | 3068.60000 | 3061.04000 | 3065.04000 | 34.6950 | 106278.6400 | 3063.22994 2014-04-23 22:46:00 | 3066.13000 | 3066.13000 | 3063.85000 | 3064.09000 | 24.7320 | 75811.1600 | 3065.31002 2014-04-23 22:47:00 | 3064.40000 | 3064.81000 | 3063.21000 | 3064.77000 | 1.5020 | 4602.4100 | 3064.18000 2014-04-23 22:48:00 | 3064.47000 | 3064.62000 | 3064.25000 | 3064.45000 | 13.9090 | 42621.5800 | 3064.32000 2014-04-23 22:49:00 | 3064.34000 | 3064.36000 | 3063.15000 | 3063.39000 | 12.5590 | 38476.4800 | 3063.66000 2014-04-23 22:50:00 | 3063.44000 | 3064.34000 | 3062.99000 | 3064.08000 | 21.4580 | 65739.9500 | 3063.65999 2014-04-23 22:51:00 | 3063.63000 | 3063.96000 | 3063.01000 | 3063.96000 | 17.0020 | 52085.1500 | 3063.47001 2014-04-23 22:52:00 | 3063.13000 | 3065.77000 | 3063.05000 | 3063.69000 | 10.9210 | 33457.5800 | 3063.60000 2014-04-23 22:53:00 | 3063.56000 | 3063.56000 | 3062.68000 | 3062.68000 | 0.0290 | 88.8300 | 3062.98000 2014-04-23 22:54:00 | 3063.56000 | 3063.56000 | 3063.56000 | 3063.56000 | 1.0000 | 3063.5600 | 3063.56000 2014-04-23 22:55:00 | 3062.65000 | 3068.35000 | 3056.72000 | 3061.16000 | 29.4360 | 90050.6300 | 3059.19996 2014-04-23 22:56:00 | 3061.03000 | 3063.75000 | 3060.40000 | 3062.76000 | 17.9770 | 55054.2100 | 3062.47998 2014-04-23 22:57:00 | 3062.18000 | 3063.80000 | 3062.18000 | 3063.80000 | 17.0040 | 52078.5800 | 3062.73002 2014-04-23 22:58:00 | 3065.52000 | 3066.33000 | 3052.36000 | 3057.50000 | 48.0239 | 146864.4100 | 3058.15006 2014-04-23 22:59:00 | 3057.50000 | 3064.04000 | 3054.90000 | 3064.04000 | 18.9050 | 57856.2700 | 3060.36997 2014-04-23 23:00:00 | 3055.80000 | 3063.94000 | 3050.00000 | 3057.52000 | 13.5400 | 41344.4000 | 3053.50000 2014-04-23 23:01:00 | 3063.89000 | 3063.98000 | 3059.19000 | 3063.98000 | 22.5310 | 68987.3300 | 3061.88001 2014-04-23 23:02:00 | 3063.20000 | 3064.20000 | 3061.15000 | 3063.95000 | 8.6950 | 26637.6900 | 3063.55999 2014-04-23 23:03:00 | 3063.53000 | 3067.22000 | 3062.37000 | 3067.22000 | 21.8490 | 66944.2100 | 3063.94999 2014-04-23 23:04:00 | 3067.52000 | 3071.00000 | 3066.11000 | 3068.30000 | 21.4390 | 65782.1100 | 3068.33999 2014-04-23 23:05:00 | 3066.20000 | 3071.00000 | 3065.60000 | 3066.54000 | 14.0320 | 43051.2300 | 3068.07001 2014-04-23 23:06:00 | 3066.80000 | 3068.39000 | 3066.20000 | 3066.20000 | 31.1370 | 95529.3000 | 3068.02997 2014-04-23 23:07:00 | 3065.77000 | 3070.36000 | 3065.15000 | 3069.80000 | 28.9300 | 88745.7700 | 3067.60000 2014-04-23 23:08:00 | 3071.00000 | 3072.13000 | 3066.94000 | 3066.94000 | 48.7560 | 149683.7300 | 3070.05994 2014-04-23 23:09:00 | 3066.23000 | 3070.89000 | 3066.23000 | 3070.89000 | 29.1310 | 89378.0300 | 3068.14001 2014-04-23 23:10:00 | 3069.78000 | 3069.80000 | 3064.09000 | 3066.20000 | 19.4390 | 59605.6500 | 3066.28999 2014-04-23 23:11:00 | 3067.08000 | 3068.60000 | 3066.30000 | 3067.96000 | 7.0130 | 21513.9800 | 3067.73001 2014-04-23 23:12:00 | 3069.80000 | 3070.97000 | 3068.60000 | 3068.60000 | 7.7490 | 23793.9400 | 3070.58000 2014-04-23 23:13:00 | 3068.91000 | 3070.91000 | 3068.90000 | 3070.91000 | 46.2889 | 142093.6500 | 3069.70998 2014-04-23 23:14:00 | 3069.38000 | 3070.91000 | 3069.38000 | 3069.43000 | 14.6130 | 44867.7100 | 3070.40001 2014-04-23 23:15:00 | 3069.46000 | 3070.86000 | 3069.35000 | 3070.56000 | 9.7380 | 29891.9600 | 3069.61999 2014-04-23 23:16:00 | 3070.52000 | 3070.97000 | 3069.43000 | 3070.46000 | 12.7220 | 39059.4400 | 3070.23001 2014-04-23 23:17:00 | . | . | . | . | . | . | . 2014-04-23 23:18:00 | . | . | . | . | . | . | . 2014-04-23 23:19:00 | . | . | . | . | . | . | . 2014-04-23 23:20:00 | 3070.03000 | 3070.03000 | 3068.62000 | 3068.62000 | 2.0540 | 6304.7200 | 3069.48000 2014-04-23 23:21:00 | 3068.60000 | 3070.35000 | 3067.40000 | 3067.42000 | 24.1650 | 74148.9100 | 3068.43996 2014-04-23 23:22:00 | 3068.00000 | 3069.78000 | 3068.00000 | 3069.34000 | 7.8460 | 24081.2600 | 3069.23999 2014-04-23 23:23:00 | 3068.91000 | 3071.24000 | 3067.76000 | 3070.56000 | 25.9690 | 79711.5200 | 3069.48999 2014-04-23 23:24:00 | 3070.58000 | 3071.23000 | 3067.72000 | 3069.96000 | 24.5710 | 75452.4100 | 3070.79001 2014-04-23 23:25:00 | 3069.96000 | 3071.24000 | 3069.96000 | 3071.24000 | 9.5210 | 29238.9800 | 3071.00000 2014-04-23 23:26:00 | 3071.24000 | 3071.24000 | 3071.24000 | 3071.24000 | 23.3200 | 71621.3200 | 3071.24000 2014-04-23 23:27:00 | 3070.29000 | 3070.29000 | 3070.27000 | 3070.27000 | 1.6930 | 5197.9800 | 3070.28000 2014-04-23 23:28:00 | 3070.29000 | 3071.22000 | 3070.00000 | 3070.10000 | 9.2370 | 28362.8000 | 3070.55999 2014-04-23 23:29:00 | 3071.22000 | 3071.22000 | 3070.00000 | 3070.35000 | 14.9540 | 45923.1000 | 3070.96002 2014-04-23 23:30:00 | . | . | . | . | . | . | . 2014-04-23 23:31:00 | 3070.25000 | 3071.20000 | 3070.02000 | 3070.46000 | 11.6830 | 35872.3000 | 3070.47001 2014-04-23 23:32:00 | 3071.20000 | 3071.22000 | 3070.05000 | 3070.66000 | 13.1800 | 40472.7300 | 3070.77000 2014-04-23 23:33:00 | 3071.20000 | 3071.20000 | 3070.00000 | 3070.00000 | 10.1670 | 31217.9400 | 3070.51999 2014-04-23 23:34:00 | 3069.98000 | 3069.98000 | 3068.60000 | 3068.60000 | 9.4020 | 28855.3800 | 3069.07001 2014-04-23 23:35:00 | 3068.60000 | 3068.68000 | 3068.00000 | 3068.00000 | 8.2700 | 25373.0200 | 3068.08000 2014-04-23 23:36:00 | 3068.00000 | 3068.22000 | 3068.00000 | 3068.22000 | 1.0040 | 3080.2800 | 3068.00000 2014-04-23 23:37:00 | 3068.77000 | 3068.99000 | 3067.40000 | 3067.40000 | 15.8990 | 48785.7600 | 3068.47999 2014-04-23 23:38:00 | 3067.22000 | 3067.25000 | 3065.26000 | 3065.26000 | 15.6400 | 47962.6300 | 3066.66000 2014-04-23 23:39:00 | 3065.26000 | 3065.26000 | 3063.10000 | 3064.79000 | 31.5590 | 96701.3400 | 3064.13999 2014-04-23 23:40:00 | 3064.76000 | 3067.37000 | 3064.74000 | 3066.86000 | 17.8380 | 54697.7100 | 3066.35999 2014-04-23 23:41:00 | 3067.22000 | 3067.22000 | 3065.47000 | 3066.76000 | 4.8850 | 14980.0500 | 3066.53999 2014-04-23 23:42:00 | 3066.74000 | 3066.74000 | 3066.26000 | 3066.26000 | 3.3930 | 10405.0500 | 3066.62000 2014-04-23 23:43:00 | 3065.42000 | 3067.40000 | 3065.42000 | 3066.24000 | 14.3130 | 43881.8900 | 3065.88001 2014-04-23 23:44:00 | 3066.50000 | 3066.82000 | 3065.73000 | 3065.73000 | 17.3910 | 53322.4500 | 3066.09001 2014-04-23 23:45:00 | 3067.28000 | 3067.28000 | 3066.33000 | 3067.00000 | 13.6070 | 41725.4000 | 3066.46999 2014-04-23 23:46:00 | 3066.22000 | 3067.28000 | 3066.22000 | 3067.28000 | 14.9440 | 45829.9400 | 3066.78002 2014-04-23 23:47:00 | 3067.30000 | 3068.00000 | 3066.20000 | 3066.20000 | 11.1760 | 34283.5000 | 3067.59999 2014-04-23 23:48:00 | 3066.98000 | 3068.00000 | 3066.39000 | 3066.79000 | 14.5560 | 44643.9100 | 3067.04998 2014-04-23 23:49:00 | 3066.30000 | 3067.27000 | 3065.26000 | 3065.98000 | 17.4230 | 53428.5500 | 3066.55002 2014-04-23 23:50:00 | 3065.98000 | 3067.30000 | 3065.47000 | 3066.04000 | 12.1240 | 37178.8700 | 3066.55002 2014-04-23 23:51:00 | 3066.96000 | 3066.96000 | 3065.65000 | 3065.96000 | 23.7230 | 72745.9800 | 3066.47002 2014-04-23 23:52:00 | 3066.25000 | 3069.65000 | 3066.25000 | 3069.65000 | 27.9380 | 85680.2600 | 3066.79998 2014-04-23 23:53:00 | 3069.62000 | 3071.24000 | 3067.94000 | 3071.24000 | 37.0350 | 113701.3000 | 3070.10006 2014-04-23 23:54:00 | 3071.24000 | 3080.99000 | 3066.76000 | 3075.54000 | 116.8431 | 359471.3700 | 3076.53012 2014-04-23 23:55:00 | 3075.54000 | 3080.60000 | 3073.55000 | 3076.05000 | 15.6270 | 48064.3600 | 3075.72998 2014-04-23 23:56:00 | 3076.20000 | 3076.20000 | 3073.81000 | 3075.03000 | 25.5500 | 78571.3700 | 3075.20000 2014-04-23 23:57:00 | 3075.80000 | 3078.00000 | 3075.80000 | 3075.83000 | 1.6240 | 4997.7500 | 3077.43000 2014-04-23 23:58:00 | 3076.95000 | 3077.00000 | 3074.89000 | 3075.28000 | 18.6850 | 57474.3400 | 3075.96003 2014-04-23 23:59:00 | 3076.09000 | 3081.09000 | 3076.09000 | 3080.92000 | 24.6860 | 76024.0500 | 3079.63997 2014-04-24 00:00:00 | 3080.92000 | 3081.09000 | 3075.00000 | 3081.09000 | 43.2170 | 133078.5500 | 3079.30996 2014-04-24 00:01:00 | 3081.09000 | 3082.14000 | 3079.87000 | 3082.14000 | 51.8629 | 159800.0200 | 3081.20005 2014-04-24 00:02:00 | 3082.64000 | 3086.00000 | 3082.04000 | 3083.00000 | 32.1220 | 99064.9500 | 3084.02002 2014-04-24 00:03:00 | 3082.61000 | 3089.00000 | 3082.04000 | 3087.46000 | 33.5520 | 103490.1800 | 3084.47002 2014-04-24 00:04:00 | 3087.41000 | 3087.41000 | 3083.10000 | 3083.10000 | 49.0110 | 151217.6600 | 3085.38002 2014-04-24 00:05:00 | 3083.10000 | 3083.10000 | 3080.13000 | 3081.50000 | 26.1700 | 80654.0400 | 3081.93000 2014-04-24 00:06:00 | 3080.24000 | 3080.24000 | 3075.34000 | 3076.19000 | 15.3030 | 47085.1700 | 3076.86001 2014-04-24 00:07:00 | 3077.88000 | 3078.72000 | 3076.00000 | 3076.42000 | 26.3890 | 81194.5800 | 3076.82999 2014-04-24 00:08:00 | 3076.15000 | 3076.27000 | 3074.00000 | 3075.11000 | 50.9830 | 156786.9600 | 3075.28005 2014-04-24 00:09:00 | 3075.72000 | 3075.77000 | 3074.92000 | 3075.77000 | 33.1500 | 101942.2700 | 3075.18000 2014-04-24 00:10:00 | 3074.31000 | 3076.32000 | 3074.22000 | 3074.79000 | 48.0740 | 147825.5900 | 3074.96006 2014-04-24 00:11:00 | 3076.02000 | 3076.35000 | 3075.16000 | 3076.19000 | 11.7370 | 36101.8900 | 3075.89999 2014-04-24 00:12:00 | 3075.74000 | 3075.74000 | 3072.72000 | 3073.72000 | 13.0500 | 40120.8800 | 3074.40000 2014-04-24 00:13:00 | 3072.50000 | 3074.74000 | 3071.41000 | 3074.74000 | 34.3490 | 105587.6600 | 3073.96999 2014-04-24 00:14:00 | 3075.12000 | 3076.00000 | 3073.07000 | 3075.39000 | 55.3130 | 170064.8900 | 3074.59005 2014-04-24 00:15:00 | 3075.85000 | 3075.85000 | 3074.45000 | 3074.45000 | 9.5430 | 29341.1300 | 3074.62001 2014-04-24 00:16:00 | 3073.47000 | 3073.47000 | 3073.32000 | 3073.32000 | 1.7610 | 5412.1800 | 3073.35000 2014-04-24 00:17:00 | 3073.17000 | 3075.02000 | 3073.17000 | 3073.81000 | 30.7440 | 94518.5500 | 3074.37004 2014-04-24 00:18:00 | 3074.00000 | 3075.76000 | 3073.53000 | 3074.73000 | 23.1530 | 71186.9700 | 3074.63002 2014-04-24 00:19:00 | 3075.57000 | 3075.57000 | 3074.28000 | 3075.20000 | 8.5100 | 26169.1400 | 3075.10000 2014-04-24 00:20:00 | 3075.87000 | 3077.33000 | 3075.20000 | 3075.20000 | 25.7750 | 79296.2500 | 3076.47996 2014-04-24 00:21:00 | 3076.20000 | 3077.40000 | 3075.00000 | 3075.08000 | 22.9090 | 70472.0500 | 3076.16999 2014-04-24 00:22:00 | 3075.08000 | 3076.45000 | 3075.08000 | 3075.87000 | 24.3280 | 74826.3800 | 3075.72998 2014-04-24 00:23:00 | 3075.71000 | 3076.87000 | 3074.62000 | 3075.93000 | 29.2450 | 89941.9200 | 3075.45995 2014-04-24 00:24:00 | 3075.93000 | 3080.00000 | 3075.93000 | 3077.07000 | 21.0720 | 64852.9300 | 3077.68001 2014-04-24 00:25:00 | 3079.84000 | 3079.84000 | 3075.87000 | 3077.07000 | 27.7320 | 85338.5100 | 3077.26002 2014-04-24 00:26:00 | 3076.82000 | 3077.94000 | 3076.82000 | 3077.92000 | 24.1670 | 74365.1900 | 3077.13998 2014-04-24 00:27:00 | 3079.03000 | 3081.30000 | 3078.83000 | 3081.25000 | 21.1030 | 64990.6700 | 3079.69002 2014-04-24 00:28:00 | 3080.10000 | 3085.00000 | 3077.07000 | 3080.65000 | 13.4210 | 41373.8600 | 3082.77000 2014-04-24 00:29:00 | 3080.63000 | 3083.78000 | 3079.43000 | 3079.43000 | 12.0300 | 37061.7300 | 3080.78000 2014-04-24 00:30:00 | 3080.24000 | 3080.41000 | 3079.43000 | 3080.41000 | 3.5720 | 11002.1700 | 3080.11000 2014-04-24 00:31:00 | 3080.97000 | 3084.89000 | 3080.57000 | 3084.89000 | 21.7820 | 67117.6300 | 3081.33001 2014-04-24 00:32:00 | 3083.75000 | 3085.00000 | 3083.75000 | 3084.60000 | 37.4960 | 115655.6300 | 3084.47995 2014-04-24 00:33:00 | 3083.82000 | 3084.04000 | 3081.86000 | 3082.53000 | 32.5200 | 100251.9800 | 3082.78000 2014-04-24 00:34:00 | 3081.85000 | 3084.20000 | 3077.18000 | 3084.20000 | 32.1830 | 99184.4300 | 3081.89003 2014-04-24 00:35:00 | 3081.83000 | 3081.88000 | 3077.02000 | 3080.93000 | 40.9830 | 126243.6500 | 3080.39004 2014-04-24 00:36:00 | 3081.41000 | 3085.00000 | 3081.40000 | 3084.29000 | 30.4940 | 94001.6700 | 3082.63004 2014-04-24 00:37:00 | 3084.01000 | 3085.40000 | 3083.30000 | 3085.40000 | 20.4340 | 63021.4400 | 3084.15003 2014-04-24 00:38:00 | 3085.00000 | 3088.10000 | 3085.00000 | 3085.24000 | 6.1240 | 18901.0200 | 3086.39001 2014-04-24 00:39:00 | 3085.86000 | 3086.00000 | 3085.00000 | 3085.98000 | 7.1170 | 21961.0500 | 3085.71999 2014-04-24 00:40:00 | 3085.98000 | 3086.00000 | 3085.02000 | 3085.98000 | 9.0880 | 28044.9300 | 3085.92999 2014-04-24 00:41:00 | 3085.98000 | 3086.00000 | 3081.50000 | 3081.62000 | 12.0580 | 37188.2200 | 3084.10999 2014-04-24 00:42:00 | 3081.50000 | 3084.20000 | 3081.43000 | 3084.20000 | 24.2620 | 74773.2000 | 3081.91002 2014-04-24 00:43:00 | 3084.20000 | 3085.98000 | 3082.97000 | 3084.75000 | 30.1700 | 93065.9400 | 3084.72000 2014-04-24 00:44:00 | 3084.75000 | 3086.60000 | 3084.06000 | 3086.60000 | 4.2810 | 13208.6700 | 3085.42000 2014-04-24 00:45:00 | 3086.60000 | 3086.60000 | 3079.23000 | 3083.00000 | 54.5201 | 168110.4000 | 3083.46000 2014-04-24 00:46:00 | 3082.98000 | 3085.00000 | 3082.04000 | 3083.98000 | 31.5450 | 97247.5300 | 3082.81995 2014-04-24 00:47:00 | 3083.98000 | 3084.00000 | 3082.18000 | 3082.18000 | 55.2241 | 170280.6800 | 3083.45007 2014-04-24 00:48:00 | 3083.38000 | 3083.98000 | 3080.81000 | 3083.00000 | 7.1420 | 22009.8500 | 3081.75000 2014-04-24 00:49:00 | 3083.00000 | 3083.50000 | 3081.40000 | 3081.46000 | 25.8360 | 79646.3500 | 3082.76997 2014-04-24 00:50:00 | 3082.94000 | 3083.00000 | 3081.06000 | 3082.97000 | 4.3610 | 13441.7600 | 3082.27000 2014-04-24 00:51:00 | 3082.97000 | 3083.00000 | 3081.70000 | 3082.78000 | 31.7190 | 97782.1000 | 3082.75999 2014-04-24 00:52:00 | 3082.78000 | 3083.00000 | 3081.07000 | 3083.00000 | 18.5230 | 57085.2500 | 3081.86002 2014-04-24 00:53:00 | 3082.90000 | 3085.40000 | 3081.19000 | 3084.01000 | 87.7621 | 270588.0200 | 3083.20006 2014-04-24 00:54:00 | 3084.01000 | 3087.80000 | 3084.01000 | 3086.60000 | 13.4340 | 41453.3600 | 3085.71002 2014-04-24 00:55:00 | 3084.56000 | 3087.50000 | 3084.56000 | 3087.50000 | 44.4710 | 137267.3500 | 3086.67001 2014-04-24 00:56:00 | 3087.00000 | 3087.00000 | 3085.40000 | 3085.82000 | 6.2620 | 19327.4900 | 3086.47000 2014-04-24 00:57:00 | 3085.40000 | 3085.40000 | 3083.17000 | 3085.33000 | 33.7860 | 104218.9400 | 3084.67996 2014-04-24 00:58:00 | 3085.33000 | 3085.33000 | 3080.63000 | 3082.78000 | 20.0820 | 61923.0300 | 3083.51001 2014-04-24 00:59:00 | 3084.20000 | 3086.60000 | 3082.77000 | 3085.38000 | 24.4200 | 75312.7900 | 3084.06000 2014-04-24 01:00:00 | 3085.38000 | 3086.60000 | 3083.38000 | 3086.59000 | 14.8920 | 45937.6600 | 3084.72001 2014-04-24 01:01:00 | 3086.59000 | 3086.98000 | 3084.39000 | 3086.00000 | 36.4830 | 112580.0700 | 3085.82004 2014-04-24 01:02:00 | 3086.00000 | 3087.98000 | 3085.73000 | 3087.98000 | 14.2970 | 44126.4800 | 3086.41999 2014-04-24 01:03:00 | 3087.98000 | 3089.00000 | 3086.53000 | 3088.88000 | 30.8100 | 95136.9900 | 3087.86000 2014-04-24 01:04:00 | 3087.04000 | 3089.00000 | 3087.02000 | 3087.95000 | 42.4399 | 131049.4700 | 3087.88000 2014-04-24 01:05:00 | 3088.11000 | 3089.00000 | 3087.00000 | 3087.00000 | 54.5860 | 168558.7900 | 3087.94993 2014-04-24 01:06:00 | 3087.00000 | 3088.48000 | 3086.83000 | 3088.48000 | 28.1050 | 86773.8400 | 3087.48995 2014-04-24 01:07:00 | 3088.48000 | 3088.48000 | 3086.69000 | 3088.40000 | 43.4760 | 134222.7300 | 3087.27994 2014-04-24 01:08:00 | 3088.40000 | 3088.40000 | 3086.02000 | 3087.71000 | 51.8430 | 160036.1100 | 3086.94005 2014-04-24 01:09:00 | 3087.71000 | 3087.72000 | 3087.71000 | 3087.72000 | 0.1700 | 524.9100 | 3087.72000 2014-04-24 01:10:00 | 3086.72000 | 3086.72000 | 3085.95000 | 3086.00000 | 7.1760 | 22146.3400 | 3086.16999 2014-04-24 01:11:00 | 3086.00000 | 3086.00000 | 3081.52000 | 3081.52000 | 38.4040 | 118461.4000 | 3084.61005 2014-04-24 01:12:00 | 3084.73000 | 3084.83000 | 3081.52000 | 3082.29000 | 41.3350 | 127444.1900 | 3083.19993 2014-04-24 01:13:00 | 3084.07000 | 3084.26000 | 3081.39000 | 3083.01000 | 59.3459 | 182968.2200 | 3083.07992 2014-04-24 01:14:00 | 3083.00000 | 3087.01000 | 3083.00000 | 3087.01000 | 15.2190 | 46935.6200 | 3084.01000 2014-04-24 01:15:00 | 3087.01000 | 3088.63000 | 3085.26000 | 3085.81000 | 30.8590 | 95236.9800 | 3086.19999 2014-04-24 01:16:00 | 3086.82000 | 3088.98000 | 3085.63000 | 3087.18000 | 90.6549 | 279901.4100 | 3087.54985 2014-04-24 01:17:00 | 3087.44000 | 3087.80000 | 3086.77000 | 3087.80000 | 24.9840 | 77134.8600 | 3087.37003 2014-04-24 01:18:00 | 3087.00000 | 3087.74000 | 3086.00000 | 3086.41000 | 15.8910 | 49046.4600 | 3086.43001 2014-04-24 01:19:00 | 3086.15000 | 3087.82000 | 3086.05000 | 3087.00000 | 26.1860 | 80821.5000 | 3086.43997 2014-04-24 01:20:00 | 3087.00000 | 3087.09000 | 3087.00000 | 3087.05000 | 4.1280 | 12743.3700 | 3087.06000 2014-04-24 01:21:00 | 3086.50000 | 3087.00000 | 3086.50000 | 3086.94000 | 2.7950 | 8627.8700 | 3086.89000 2014-04-24 01:22:00 | 3086.50000 | 3086.50000 | 3085.96000 | 3085.98000 | 2.3830 | 7354.1100 | 3086.07000 2014-04-24 01:23:00 | 3086.00000 | 3086.02000 | 3085.00000 | 3085.00000 | 6.6420 | 20492.5300 | 3085.30000 2014-04-24 01:24:00 | 3082.52000 | 3084.62000 | 3082.24000 | 3083.86000 | 43.5570 | 134302.8300 | 3083.37996 2014-04-24 01:25:00 | 3084.78000 | 3085.00000 | 3083.04000 | 3084.28000 | 14.7060 | 45350.6300 | 3083.81998 2014-04-24 01:26:00 | 3084.67000 | 3084.80000 | 3083.00000 | 3083.00000 | 33.9000 | 104556.9500 | 3084.28000 2014-04-24 01:27:00 | 3082.31000 | 3084.96000 | 3082.31000 | 3084.52000 | 18.8440 | 58110.6900 | 3083.78002 2014-04-24 01:28:00 | 3084.98000 | 3085.38000 | 3083.77000 | 3084.15000 | 45.5050 | 140352.7900 | 3084.33993 2014-04-24 01:29:00 | 3084.60000 | 3085.38000 | 3083.07000 | 3085.36000 | 21.3160 | 65741.2300 | 3084.12997 2014-04-24 01:30:00 | 3085.36000 | 3085.38000 | 3084.04000 | 3085.36000 | 83.5881 | 257827.4100 | 3084.49995 2014-04-24 01:31:00 | 3085.36000 | 3085.36000 | 3081.70000 | 3084.90000 | 45.2960 | 139682.0800 | 3083.75994 2014-04-24 01:32:00 | 3084.85000 | 3084.85000 | 3082.24000 | 3083.33000 | 12.4310 | 38330.2900 | 3083.44000 2014-04-24 01:33:00 | 3082.39000 | 3083.97000 | 3081.97000 | 3082.00000 | 9.2470 | 28504.4100 | 3082.55999 2014-04-24 01:34:00 | 3082.00000 | 3084.00000 | 3081.98000 | 3083.00000 | 11.1480 | 34364.6200 | 3082.57999 2014-04-24 01:35:00 | 3083.00000 | 3083.00000 | 3082.08000 | 3083.00000 | 7.0290 | 21670.3700 | 3082.99000 2014-04-24 01:36:00 | 3082.74000 | 3082.74000 | 3080.10000 | 3080.10000 | 3.7110 | 11437.4000 | 3082.03000 2014-04-24 01:37:00 | 3082.51000 | 3082.51000 | 3080.10000 | 3082.33000 | 31.1940 | 96113.2500 | 3081.15004 2014-04-24 01:38:00 | 3081.25000 | 3082.93000 | 3081.19000 | 3081.79000 | 27.7840 | 85640.3800 | 3082.36004 2014-04-24 01:39:00 | 3081.17000 | 3082.00000 | 3080.29000 | 3080.60000 | 13.0860 | 40320.7900 | 3081.21998 2014-04-24 01:40:00 | 3081.00000 | 3082.88000 | 3080.04000 | 3080.04000 | 24.8610 | 76592.7100 | 3080.84001 2014-04-24 01:41:00 | 3080.14000 | 3083.56000 | 3079.60000 | 3082.25000 | 15.7030 | 48371.4000 | 3080.39002 2014-04-24 01:42:00 | 3083.13000 | 3083.13000 | 3078.48000 | 3081.48000 | 36.8650 | 113615.0600 | 3081.91994 2014-04-24 01:43:00 | 3081.48000 | 3082.00000 | 3081.00000 | 3081.20000 | 11.6510 | 35901.3100 | 3081.39000 2014-04-24 01:44:00 | 3081.13000 | 3082.00000 | 3081.13000 | 3081.93000 | 1.9960 | 6151.6000 | 3081.96000 2014-04-24 01:45:00 | 3081.15000 | 3081.32000 | 3080.62000 | 3081.00000 | 5.4110 | 16671.5800 | 3081.05000 2014-04-24 01:46:00 | 3080.00000 | 3081.73000 | 3078.15000 | 3080.95000 | 52.1839 | 160705.1000 | 3079.59007 2014-04-24 01:47:00 | 3081.15000 | 3081.15000 | 3077.94000 | 3078.46000 | 29.6330 | 91262.1400 | 3079.75003 2014-04-24 01:48:00 | 3079.35000 | 3079.57000 | 3078.03000 | 3078.03000 | 54.0830 | 166510.1700 | 3078.79005 2014-04-24 01:49:00 | 3078.00000 | 3079.24000 | 3077.00000 | 3078.07000 | 27.9570 | 86067.5800 | 3078.56997 2014-04-24 01:50:00 | 3079.11000 | 3079.11000 | 3075.00000 | 3075.00000 | 16.5780 | 51002.3100 | 3076.50999 2014-04-24 01:51:00 | 3076.50000 | 3080.00000 | 3075.27000 | 3077.37000 | 53.8699 | 165833.7200 | 3078.41000 2014-04-24 01:52:00 | 3077.43000 | 3079.18000 | 3077.30000 | 3078.66000 | 16.0680 | 49462.2200 | 3078.30999 2014-04-24 01:53:00 | 3078.66000 | 3078.83000 | 3078.63000 | 3078.83000 | 0.7360 | 2265.8700 | 3078.63000 2014-04-24 01:54:00 | 3078.83000 | 3079.99000 | 3077.93000 | 3079.72000 | 53.2249 | 163879.5500 | 3078.99991 2014-04-24 01:55:00 | 3079.00000 | 3079.90000 | 3067.00000 | 3075.88000 | 66.0660 | 203339.1400 | 3077.81991 2014-04-24 01:56:00 | 3079.23000 | 3079.23000 | 3076.43000 | 3078.00000 | 20.2760 | 62400.4200 | 3077.54997 2014-04-24 01:57:00 | 3077.61000 | 3078.00000 | 3075.20000 | 3077.15000 | 35.3110 | 108647.3600 | 3076.87001 2014-04-24 01:58:00 | 3075.62000 | 3076.83000 | 3075.62000 | 3076.18000 | 31.8940 | 98115.4700 | 3076.30004 2014-04-24 01:59:00 | 3075.86000 | 3076.43000 | 3075.19000 | 3075.56000 | 42.9630 | 132140.0100 | 3075.67004 2014-04-24 02:00:00 | 3075.92000 | 3077.92000 | 3075.08000 | 3077.92000 | 24.4370 | 75163.6300 | 3075.80998 2014-04-24 02:01:00 | 3076.47000 | 3077.90000 | 3075.51000 | 3077.63000 | 76.5691 | 235596.1800 | 3076.90998 2014-04-24 02:02:00 | 3076.31000 | 3077.88000 | 3075.04000 | 3075.04000 | 44.2240 | 136044.5000 | 3076.26006 2014-04-24 02:03:00 | 3075.01000 | 3076.04000 | 3070.00000 | 3076.04000 | 82.9009 | 254790.0200 | 3073.43002 2014-04-24 02:04:00 | 3075.79000 | 3076.48000 | 3074.98000 | 3075.35000 | 60.6610 | 186568.3600 | 3075.59002 2014-04-24 02:05:00 | 3075.80000 | 3076.19000 | 3071.97000 | 3076.19000 | 14.9660 | 45990.9500 | 3073.02998 2014-04-24 02:06:00 | 3073.65000 | 3076.18000 | 3071.00000 | 3074.98000 | 97.6320 | 300166.7000 | 3074.47006 2014-04-24 02:07:00 | 3074.42000 | 3074.42000 | 3072.35000 | 3072.40000 | 21.5080 | 66089.7200 | 3072.79999 2014-04-24 02:08:00 | 3073.61000 | 3074.03000 | 3072.42000 | 3072.62000 | 40.4850 | 124422.2200 | 3073.28993 2014-04-24 02:09:00 | 3072.67000 | 3073.52000 | 3071.00000 | 3071.26000 | 41.4240 | 127257.7000 | 3072.08005 2014-04-24 02:10:00 | 3073.26000 | 3073.66000 | 3071.00000 | 3071.00000 | 14.1210 | 43384.2300 | 3072.32000 2014-04-24 02:11:00 | 3071.00000 | 3073.31000 | 3068.00000 | 3069.97000 | 74.5771 | 229020.3200 | 3070.91993 2014-04-24 02:12:00 | 3070.74000 | 3070.82000 | 3068.03000 | 3070.41000 | 82.4461 | 253084.8100 | 3069.69990 2014-04-24 02:13:00 | 3068.26000 | 3070.41000 | 3068.00000 | 3068.12000 | 101.6271 | 311909.7500 | 3069.15990 2014-04-24 02:14:00 | 3068.12000 | 3072.55000 | 3068.00000 | 3068.17000 | 60.4479 | 185557.6200 | 3069.70996 2014-04-24 02:15:00 | 3068.22000 | 3070.02000 | 3068.20000 | 3069.65000 | 76.7189 | 235475.6900 | 3069.32997 2014-04-24 02:16:00 | 3069.07000 | 3072.50000 | 3068.50000 | 3071.95000 | 79.2781 | 243466.1200 | 3071.03995 2014-04-24 02:17:00 | 3071.42000 | 3072.82000 | 3070.68000 | 3071.11000 | 143.7779 | 441684.1600 | 3071.98990 2014-04-24 02:18:00 | 3072.00000 | 3072.02000 | 3070.21000 | 3070.49000 | 16.5790 | 50918.0300 | 3071.23999 2014-04-24 02:19:00 | 3070.85000 | 3071.10000 | 3070.80000 | 3071.08000 | 13.8310 | 42474.2400 | 3070.94000 2014-04-24 02:20:00 | 3070.47000 | 3072.00000 | 3070.15000 | 3072.00000 | 28.9920 | 89042.0200 | 3071.26002 2014-04-24 02:21:00 | 3072.70000 | 3072.70000 | 3071.45000 | 3072.08000 | 32.4850 | 99792.5400 | 3071.95995 2014-04-24 02:22:00 | 3071.55000 | 3072.48000 | 3070.10000 | 3070.73000 | 17.6070 | 54075.7700 | 3071.26998 2014-04-24 02:23:00 | 3071.92000 | 3072.97000 | 3071.27000 | 3072.33000 | 93.2571 | 286503.6600 | 3072.18991 2014-04-24 02:24:00 | 3071.99000 | 3072.44000 | 3071.33000 | 3072.43000 | 29.8890 | 91818.1800 | 3071.96999 2014-04-24 02:25:00 | 3072.28000 | 3073.90000 | 3070.38000 | 3073.85000 | 26.7580 | 82175.3400 | 3071.05998 2014-04-24 02:26:00 | 3074.08000 | 3075.00000 | 3074.08000 | 3075.00000 | 21.8180 | 67087.9000 | 3074.88999 2014-04-24 02:27:00 | 3074.41000 | 3075.00000 | 3073.30000 | 3074.44000 | 14.7120 | 45234.2200 | 3074.65001 2014-04-24 02:28:00 | 3073.14000 | 3074.80000 | 3070.59000 | 3073.86000 | 64.1601 | 197188.8800 | 3073.39000 2014-04-24 02:29:00 | 3074.51000 | 3076.67000 | 3071.79000 | 3076.06000 | 126.1902 | 387913.7300 | 3074.04001 2014-04-24 02:30:00 | 3076.07000 | 3076.86000 | 3073.58000 | 3073.58000 | 66.3890 | 204196.0400 | 3075.74998 2014-04-24 02:31:00 | 3074.80000 | 3075.71000 | 3073.60000 | 3073.70000 | 92.9159 | 285686.6500 | 3074.67988 2014-04-24 02:32:00 | 3074.00000 | 3075.35000 | 3073.77000 | 3073.89000 | 112.9849 | 347373.2800 | 3074.50981 2014-04-24 02:33:00 | 3074.01000 | 3075.01000 | 3073.65000 | 3073.70000 | 10.9260 | 33587.1200 | 3074.04999 2014-04-24 02:34:00 | 3073.44000 | 3074.17000 | 3072.00000 | 3072.00000 | 39.3100 | 120807.1400 | 3073.19000 2014-04-24 02:35:00 | 3072.00000 | 3072.00000 | 3070.14000 | 3070.14000 | 4.3290 | 13294.7000 | 3071.08000 2014-04-24 02:36:00 | 3070.10000 | 3072.72000 | 3068.41000 | 3072.55000 | 61.0629 | 187529.1500 | 3071.08006 2014-04-24 02:37:00 | 3072.62000 | 3072.66000 | 3068.35000 | 3070.24000 | 40.8390 | 125374.3800 | 3069.96999 2014-04-24 02:38:00 | 3071.00000 | 3072.37000 | 3069.04000 | 3071.37000 | 49.0850 | 150721.2600 | 3070.61992 2014-04-24 02:39:00 | 3071.37000 | 3071.37000 | 3069.46000 | 3069.46000 | 18.1870 | 55835.1600 | 3070.05998 2014-04-24 02:40:00 | 3070.42000 | 3070.42000 | 3068.25000 | 3069.80000 | 75.9749 | 233160.2900 | 3068.91012 2014-04-24 02:41:00 | 3068.44000 | 3068.44000 | 3067.15000 | 3067.75000 | 10.8070 | 33154.7100 | 3067.88999 2014-04-24 02:42:00 | 3067.75000 | 3069.39000 | 3065.93000 | 3069.39000 | 22.6790 | 69575.2600 | 3067.82999 2014-04-24 02:43:00 | 3069.73000 | 3069.88000 | 3065.61000 | 3066.55000 | 103.4089 | 317213.1200 | 3067.55996 2014-04-24 02:44:00 | 3068.79000 | 3071.00000 | 3066.77000 | 3071.00000 | 17.7720 | 54541.1200 | 3068.94001 2014-04-24 02:45:00 | 3071.37000 | 3074.99000 | 3070.64000 | 3073.01000 | 76.0369 | 233590.0300 | 3072.05992 2014-04-24 02:46:00 | 3072.47000 | 3072.47000 | 3070.70000 | 3071.69000 | 45.8230 | 140750.4100 | 3071.61004 2014-04-24 02:47:00 | 3072.05000 | 3073.13000 | 3067.57000 | 3072.49000 | 49.6560 | 152519.4000 | 3071.51994 2014-04-24 02:48:00 | 3071.35000 | 3072.54000 | 3070.58000 | 3071.70000 | 110.6509 | 339894.1500 | 3071.77003 2014-04-24 02:49:00 | 3072.07000 | 3072.28000 | 3070.75000 | 3070.75000 | 12.0710 | 37072.6700 | 3071.22000 2014-04-24 02:50:00 | 3070.00000 | 3071.75000 | 3068.10000 | 3068.11000 | 37.5420 | 115270.8800 | 3070.45002 2014-04-24 02:51:00 | 3070.56000 | 3071.62000 | 3068.29000 | 3071.18000 | 46.7910 | 143631.1000 | 3069.63002 2014-04-24 02:52:00 | 3070.02000 | 3070.82000 | 3067.68000 | 3067.89000 | 70.6309 | 216755.6600 | 3068.85002 2014-04-24 02:53:00 | 3068.53000 | 3069.86000 | 3067.50000 | 3069.86000 | 109.5820 | 336279.7200 | 3068.75007 2014-04-24 02:54:00 | 3068.52000 | 3069.78000 | 3067.86000 | 3067.88000 | 53.0059 | 162679.4700 | 3069.07993 2014-04-24 02:55:00 | 3067.02000 | 3068.90000 | 3065.00000 | 3066.80000 | 115.7508 | 354907.0500 | 3066.13003 2014-04-24 02:56:00 | 3066.94000 | 3068.99000 | 3066.61000 | 3068.88000 | 74.4401 | 228410.4700 | 3068.38000 2014-04-24 02:57:00 | 3068.93000 | 3068.93000 | 3066.49000 | 3067.21000 | 63.9640 | 196232.0200 | 3067.85008 2014-04-24 02:58:00 | 3067.26000 | 3068.77000 | 3067.17000 | 3067.39000 | 77.5401 | 237875.9700 | 3067.78000 2014-04-24 02:59:00 | 3068.35000 | 3068.35000 | 3066.12000 | 3066.77000 | 64.4501 | 197665.8400 | 3066.96000 2014-04-24 03:00:00 | 3066.52000 | 3067.37000 | 3066.16000 | 3067.30000 | 80.1581 | 245822.3400 | 3066.71995 2014-04-24 03:01:00 | 3066.89000 | 3067.30000 | 3066.15000 | 3067.10000 | 17.5950 | 53960.9200 | 3066.82997 2014-04-24 03:02:00 | 3066.54000 | 3069.00000 | 3066.15000 | 3068.66000 | 106.3611 | 326292.5300 | 3067.78004 2014-04-24 03:03:00 | 3068.65000 | 3068.92000 | 3067.55000 | 3068.68000 | 71.3910 | 219044.1000 | 3068.23002 2014-04-24 03:04:00 | 3068.64000 | 3069.00000 | 3068.64000 | 3068.76000 | 2.5370 | 7785.3800 | 3068.73000 2014-04-24 03:05:00 | 3068.68000 | 3068.73000 | 3068.02000 | 3068.69000 | 7.0410 | 21606.0300 | 3068.60000 2014-04-24 03:06:00 | 3068.69000 | 3068.69000 | 3067.93000 | 3068.05000 | 14.6990 | 45096.9900 | 3068.03000 2014-04-24 03:07:00 | 3068.05000 | 3068.05000 | 3066.70000 | 3066.70000 | 24.8770 | 76304.7300 | 3067.27998 2014-04-24 03:08:00 | 3066.15000 | 3067.70000 | 3065.00000 | 3066.03000 | 32.5760 | 99908.3400 | 3066.92996 2014-04-24 03:09:00 | 3067.39000 | 3067.60000 | 3066.16000 | 3066.25000 | 70.9910 | 217725.8600 | 3066.95002 2014-04-24 03:10:00 | 3067.60000 | 3067.60000 | 3066.32000 | 3067.32000 | 69.5670 | 213361.2400 | 3066.98993 2014-04-24 03:11:00 | 3066.32000 | 3066.32000 | 3065.35000 | 3065.95000 | 4.7290 | 14498.8800 | 3065.95000 2014-04-24 03:12:00 | 3067.22000 | 3067.44000 | 3065.98000 | 3066.91000 | 115.3470 | 353710.3100 | 3066.48989 2014-04-24 03:13:00 | 3066.24000 | 3067.00000 | 3065.98000 | 3065.98000 | 61.6251 | 188968.3500 | 3066.41990 2014-04-24 03:14:00 | 3065.98000 | 3065.99000 | 3065.97999 | 3065.99000 | 4.7950 | 14701.3800 | 3065.97999 2014-04-24 03:15:00 | 3066.53000 | 3067.53000 | 3066.03000 | 3066.03000 | 14.3760 | 44084.3000 | 3066.51998 2014-04-24 03:16:00 | 3067.10000 | 3067.14000 | 3065.95000 | 3065.95000 | 42.3430 | 129846.0800 | 3066.53004 2014-04-24 03:17:00 | 3065.95000 | 3065.95000 | 3065.95000 | 3065.95000 | 1.3590 | 4166.6300 | 3065.95000 2014-04-24 03:18:00 | 3065.55000 | 3066.00000 | 3065.55000 | 3066.00000 | 4.3360 | 13294.1200 | 3065.98999 2014-04-24 03:19:00 | 3066.00000 | 3066.74000 | 3066.00000 | 3066.00000 | 18.1200 | 55559.6600 | 3066.21000 2014-04-24 03:20:00 | 3066.35000 | 3068.69000 | 3065.05000 | 3068.00000 | 32.2790 | 98989.3500 | 3066.67999 2014-04-24 03:21:00 | 3068.65000 | 3069.00000 | 3068.65000 | 3069.00000 | 7.1270 | 21871.8700 | 3068.86999 2014-04-24 03:22:00 | 3068.70000 | 3069.00000 | 3067.15000 | 3068.25000 | 64.9850 | 199379.2300 | 3068.07989 2014-04-24 03:23:00 | 3067.53000 | 3068.61000 | 3066.96000 | 3068.00000 | 40.8041 | 125186.0400 | 3067.98005 2014-04-24 03:24:00 | 3068.78000 | 3068.78000 | 3066.92000 | 3068.28000 | 69.2441 | 212409.6600 | 3067.55009 2014-04-24 03:25:00 | 3067.39000 | 3068.06000 | 3066.95000 | 3067.84000 | 108.6601 | 333295.2000 | 3067.32000 2014-04-24 03:26:00 | 3067.16000 | 3068.03000 | 3067.00000 | 3067.96000 | 111.7560 | 342812.6100 | 3067.50985 2014-04-24 03:27:00 | 3067.03000 | 3068.98000 | 3067.03000 | 3068.50000 | 81.8390 | 251031.1700 | 3067.37997 2014-04-24 03:28:00 | 3068.38000 | 3068.90000 | 3068.00000 | 3068.00000 | 25.4500 | 78082.3900 | 3068.07000 2014-04-24 03:29:00 | 3067.91000 | 3068.98000 | 3067.02000 | 3067.08000 | 23.6830 | 72638.4400 | 3067.11002 2014-04-24 03:30:00 | 3067.54000 | 3068.53000 | 3067.39000 | 3068.35000 | 55.3021 | 169667.3500 | 3068.01004 2014-04-24 03:31:00 | 3068.51000 | 3068.51000 | 3067.07000 | 3068.06000 | 40.4920 | 124235.5300 | 3068.15003 2014-04-24 03:32:00 | 3067.14000 | 3068.49000 | 3067.03000 | 3067.13000 | 134.9421 | 413953.7100 | 3067.64009 2014-04-24 03:33:00 | 3067.80000 | 3068.49000 | 3067.19000 | 3068.03000 | 93.5599 | 287027.6200 | 3067.85000 2014-04-24 03:34:00 | 3067.34000 | 3068.43000 | 3067.04000 | 3067.28000 | 84.2819 | 258540.7100 | 3067.57005 2014-04-24 03:35:00 | 3067.28000 | 3068.49000 | 3067.28000 | 3068.49000 | 95.5531 | 293156.9800 | 3068.00010 2014-04-24 03:36:00 | 3068.25000 | 3069.02000 | 3067.02000 | 3069.02000 | 63.9121 | 196052.2000 | 3067.53004 2014-04-24 03:37:00 | 3069.64000 | 3070.00000 | 3069.64000 | 3069.96000 | 26.7500 | 82121.2800 | 3069.95000 2014-04-24 03:38:00 | 3070.00000 | 3071.95000 | 3069.02000 | 3070.47000 | 20.0630 | 61605.7900 | 3070.62002 2014-04-24 03:39:00 | 3071.06000 | 3071.92000 | 3068.19000 | 3071.44000 | 141.7048 | 435124.4600 | 3070.63976 2014-04-24 03:40:00 | 3070.24000 | 3071.55000 | 3068.63000 | 3070.07000 | 137.7149 | 422827.3600 | 3070.30977 2014-04-24 03:41:00 | 3071.14000 | 3071.52000 | 3068.95000 | 3070.68000 | 102.7060 | 315363.9700 | 3070.54987 2014-04-24 03:42:00 | 3070.16000 | 3071.29000 | 3068.68000 | 3069.29000 | 68.5329 | 210428.3300 | 3070.47007 2014-04-24 03:43:00 | 3069.21000 | 3070.69000 | 3068.69000 | 3069.62000 | 81.1401 | 249091.9500 | 3069.90000 2014-04-24 03:44:00 | 3069.88000 | 3070.00000 | 3068.52000 | 3068.72000 | 46.8989 | 143938.9100 | 3069.12998 2014-04-24 03:45:00 | 3069.57000 | 3071.36000 | 3067.13000 | 3070.22000 | 35.5410 | 109094.1600 | 3069.53001 2014-04-24 03:46:00 | 3071.14000 | 3071.48000 | 3070.04000 | 3071.06000 | 87.7759 | 269522.8000 | 3070.57988 2014-04-24 03:47:00 | 3070.00000 | 3071.97000 | 3067.30000 | 3071.36000 | 60.5700 | 185935.8300 | 3069.77000 2014-04-24 03:48:00 | 3070.81000 | 3072.00000 | 3068.77000 | 3069.17000 | 42.1670 | 129478.7900 | 3070.61996 2014-04-24 03:49:00 | 3067.76000 | 3068.84000 | 3067.28000 | 3067.59000 | 60.4280 | 185396.8500 | 3068.05996 2014-04-24 03:50:00 | 3068.77000 | 3069.28000 | 3067.28000 | 3067.30000 | 102.0509 | 313143.1200 | 3068.50003 2014-04-24 03:51:00 | 3068.64000 | 3069.05000 | 3067.28000 | 3068.34000 | 128.5332 | 394338.5400 | 3067.99013 2014-04-24 03:52:00 | 3067.93000 | 3068.44000 | 3067.90000 | 3068.38000 | 4.6540 | 14279.9400 | 3068.32001 2014-04-24 03:53:00 | 3068.38000 | 3068.50000 | 3066.03000 | 3066.03000 | 15.7820 | 48410.3800 | 3067.44001 2014-04-24 03:54:00 | 3066.97000 | 3067.35000 | 3065.58000 | 3066.30000 | 22.0190 | 67523.1600 | 3066.58999 2014-04-24 03:55:00 | 3066.61000 | 3067.61000 | 3066.35000 | 3067.61000 | 78.3070 | 240146.4000 | 3066.72992 2014-04-24 03:56:00 | . | . | . | . | . | . | . 2014-04-24 03:57:00 | 3067.62000 | 3067.62000 | 3066.47000 | 3066.95000 | 41.7490 | 128050.1200 | 3067.13999 2014-04-24 03:58:00 | 3066.56000 | 3067.43000 | 3066.34000 | 3066.56000 | 70.2151 | 215340.5500 | 3066.86989 2014-04-24 03:59:00 | 3066.50000 | 3067.45000 | 3066.31000 | 3067.40000 | 59.9669 | 183917.3600 | 3066.97994 2014-04-24 04:00:00 | 3067.30000 | 3068.49000 | 3066.45000 | 3067.36000 | 29.0940 | 89247.3900 | 3067.55004 2014-04-24 04:01:00 | 3066.80000 | 3067.88000 | 3066.02000 | 3066.35000 | 41.9870 | 128774.2300 | 3066.99996 2014-04-24 04:02:00 | 3066.45000 | 3066.77000 | 3066.45000 | 3066.77000 | 24.5000 | 75131.0700 | 3066.57000 2014-04-24 04:03:00 | 3067.00000 | 3067.80000 | 3065.00000 | 3065.66000 | 32.3090 | 99049.2800 | 3065.68999 2014-04-24 04:04:00 | 3066.89000 | 3066.89000 | 3065.00000 | 3065.12000 | 31.0340 | 95139.5700 | 3065.66004 2014-04-24 04:05:00 | 3066.00000 | 3067.68000 | 3065.14000 | 3066.00000 | 75.1750 | 230476.1100 | 3065.85988 2014-04-24 04:06:00 | 3065.00000 | 3066.83000 | 3064.88000 | 3064.88000 | 41.5850 | 127511.7200 | 3066.28993 2014-04-24 04:07:00 | 3064.88000 | 3066.28000 | 3064.79000 | 3064.87000 | 65.3591 | 200355.5900 | 3065.45998 2014-04-24 04:08:00 | 3064.79000 | 3065.81000 | 3064.71000 | 3065.66000 | 3.4300 | 10514.7100 | 3065.51000 2014-04-24 04:09:00 | 3065.11000 | 3065.84000 | 3064.68000 | 3065.09000 | 12.8770 | 39471.7800 | 3065.28999 2014-04-24 04:10:00 | 3064.92000 | 3065.85000 | 3063.12000 | 3063.12000 | 54.7091 | 167681.6500 | 3064.96998 2014-04-24 04:11:00 | 3063.23000 | 3065.85000 | 3063.23000 | 3065.33000 | 20.4640 | 62723.3200 | 3065.06003 2014-04-24 04:12:00 | 3063.50000 | 3064.77000 | 3063.35000 | 3064.49000 | 31.3530 | 96064.8400 | 3063.98003 2014-04-24 04:13:00 | 3064.05000 | 3064.44000 | 3063.22000 | 3064.44000 | 32.5570 | 99745.1300 | 3063.70997 2014-04-24 04:14:00 | 3064.83000 | 3065.44000 | 3064.77000 | 3065.42000 | 12.9390 | 39657.5100 | 3064.96000 2014-04-24 04:15:00 | 3065.51000 | 3067.20000 | 3065.51000 | 3065.56000 | 20.2540 | 62106.7300 | 3066.39003 2014-04-24 04:16:00 | 3065.09000 | 3065.11000 | 3063.84000 | 3064.09000 | 18.8780 | 57850.3100 | 3064.42999 2014-04-24 04:17:00 | 3064.16000 | 3064.16000 | 3063.88000 | 3063.91000 | 9.8650 | 30227.3100 | 3064.09998 2014-04-24 04:18:00 | 3064.53000 | 3066.59000 | 3064.50000 | 3065.00000 | 59.3610 | 181977.7300 | 3065.61002 2014-04-24 04:19:00 | 3065.00000 | 3065.05000 | 3064.50000 | 3064.88000 | 10.7960 | 33089.3300 | 3064.95999 2014-04-24 04:20:00 | 3064.60000 | 3065.98000 | 3064.60000 | 3065.77000 | 4.9040 | 15032.9700 | 3065.45001 2014-04-24 04:21:00 | 3065.73000 | 3065.89000 | 3064.54000 | 3065.63000 | 36.2940 | 111247.4100 | 3065.17005 2014-04-24 04:22:00 | 3065.45000 | 3065.82000 | 3064.83000 | 3065.55000 | 8.1270 | 24912.2800 | 3065.36999 2014-04-24 04:23:00 | 3064.64000 | 3065.97000 | 3064.62000 | 3065.97000 | 60.7510 | 186204.8900 | 3065.05002 2014-04-24 04:24:00 | 3065.97000 | 3068.50000 | 3065.88000 | 3067.04000 | 48.8120 | 149676.4800 | 3066.39003 2014-04-24 04:25:00 | 3068.32000 | 3070.75000 | 3067.02000 | 3070.60000 | 47.0960 | 144497.0800 | 3068.13994 2014-04-24 04:26:00 | 3071.00000 | 3073.00000 | 3070.60000 | 3071.51000 | 31.3380 | 96249.3000 | 3071.32998 2014-04-24 04:27:00 | 3070.60000 | 3071.56000 | 3068.57000 | 3068.76000 | 56.3370 | 172930.4400 | 3069.56995 2014-04-24 04:28:00 | 3069.03000 | 3069.87000 | 3065.76000 | 3068.98000 | 36.3031 | 111341.4600 | 3067.00004 2014-04-24 04:29:00 | 3068.58000 | 3068.58000 | 3066.43000 | 3068.08000 | 55.5730 | 170477.9800 | 3067.64005 2014-04-24 04:30:00 | 3068.05000 | 3068.18000 | 3067.19000 | 3068.00000 | 14.4240 | 44244.1000 | 3067.39002 2014-04-24 04:31:00 | 3067.32000 | 3068.00000 | 3066.02000 | 3067.32000 | 13.8720 | 42541.4600 | 3066.71001 2014-04-24 04:32:00 | 3066.62000 | 3067.32000 | 3065.00000 | 3066.13000 | 35.1650 | 107812.9700 | 3065.91994 2014-04-24 04:33:00 | 3066.89000 | 3066.89000 | 3065.50000 | 3066.04000 | 41.1630 | 126210.5600 | 3066.12004 2014-04-24 04:34:00 | 3065.55000 | 3066.35000 | 3064.95000 | 3064.95000 | 6.9650 | 21351.9600 | 3065.60999 2014-04-24 04:35:00 | 3064.90000 | 3065.00000 | 3064.90000 | 3065.00000 | 0.2070 | 634.4500 | 3064.97000 2014-04-24 04:36:00 | 3065.09000 | 3066.80000 | 3065.07000 | 3066.80000 | 52.2730 | 160260.6800 | 3065.84005 2014-04-24 04:37:00 | 3066.74000 | 3066.80000 | 3066.01000 | 3066.74000 | 7.7910 | 23889.6600 | 3066.31000 2014-04-24 04:38:00 | 3066.63000 | 3066.90000 | 3065.97000 | 3066.19000 | 21.4540 | 65786.0400 | 3066.38003 2014-04-24 04:39:00 | 3066.98000 | 3067.04000 | 3065.97000 | 3066.99000 | 28.3330 | 86881.7900 | 3066.45003 2014-04-24 04:40:00 | 3066.99000 | 3068.00000 | 3065.25000 | 3065.92000 | 58.3670 | 179028.4500 | 3067.28994 2014-04-24 04:41:00 | 3067.08000 | 3067.08000 | 3065.45000 | 3066.86000 | 22.3710 | 68598.1100 | 3066.39001 2014-04-24 04:42:00 | 3066.04000 | 3067.47000 | 3066.02000 | 3066.78000 | 21.8600 | 67039.0600 | 3066.75000 2014-04-24 04:43:00 | 3068.01000 | 3068.74000 | 3068.01000 | 3068.74000 | 2.3910 | 7336.4500 | 3068.36000 2014-04-24 04:44:00 | 3068.08000 | 3068.08000 | 3068.05999 | 3068.06000 | 10.0970 | 30978.2100 | 3068.05999 2014-04-24 04:45:00 | 3068.10000 | 3069.67000 | 3068.06000 | 3068.96000 | 22.5560 | 69222.4800 | 3068.91997 2014-04-24 04:46:00 | 3068.50000 | 3070.00000 | 3068.50000 | 3068.75000 | 39.9220 | 122530.3300 | 3069.24003 2014-04-24 04:47:00 | 3069.94000 | 3070.95000 | 3068.55000 | 3070.51000 | 37.5800 | 115378.1500 | 3070.20000 2014-04-24 04:48:00 | 3070.51000 | 3073.48000 | 3070.51000 | 3073.48000 | 19.1940 | 58951.8800 | 3071.37003 2014-04-24 04:49:00 | 3071.68000 | 3071.68000 | 3069.38000 | 3069.38000 | 12.0510 | 36999.8600 | 3070.27000 2014-04-24 04:50:00 | 3071.75000 | 3072.47000 | 3069.45000 | 3070.37000 | 60.2240 | 184923.8700 | 3070.60008 2014-04-24 04:51:00 | 3071.75000 | 3071.75000 | 3070.10000 | 3070.78000 | 30.4770 | 93587.6200 | 3070.75997 2014-04-24 04:52:00 | 3070.13000 | 3070.13000 | 3068.93000 | 3069.38000 | 38.8230 | 119175.8200 | 3069.72004 2014-04-24 04:53:00 | 3069.88000 | 3071.23000 | 3068.96000 | 3069.53000 | 40.3780 | 123982.2200 | 3070.53997 2014-04-24 04:54:00 | 3070.51000 | 3071.08000 | 3069.73000 | 3070.00000 | 32.4480 | 99623.9700 | 3070.26998 2014-04-24 04:55:00 | 3069.71000 | 3069.71000 | 3069.01000 | 3069.28000 | 15.7770 | 48422.8200 | 3069.19998 2014-04-24 04:56:00 | 3070.00000 | 3070.00000 | 3068.06000 | 3068.06000 | 41.3350 | 126821.2500 | 3068.12993 2014-04-24 04:57:00 | 3067.72000 | 3069.93000 | 3067.72000 | 3068.69000 | 26.6360 | 81725.2700 | 3068.22996 2014-04-24 04:58:00 | 3067.93000 | 3069.54000 | 3067.93000 | 3069.15000 | 14.1420 | 43397.6900 | 3068.71001 2014-04-24 04:59:00 | 3067.95000 | 3068.85000 | 3067.53000 | 3067.53000 | 59.8690 | 183684.1700 | 3068.09998 2014-04-24 05:00:00 | 3067.70000 | 3068.54000 | 3066.69000 | 3067.62000 | 36.8220 | 112971.3200 | 3068.04002 2014-04-24 05:01:00 | 3067.58000 | 3068.35000 | 3066.94000 | 3068.16000 | 28.7750 | 88271.9800 | 3067.65995 2014-04-24 05:02:00 | 3067.40000 | 3068.13000 | 3066.87000 | 3068.13000 | 5.2620 | 16140.7800 | 3067.42000 2014-04-24 05:03:00 | 3068.13000 | 3068.34000 | 3066.53000 | 3066.53000 | 25.8460 | 79288.5200 | 3067.72997 2014-04-24 05:04:00 | 3067.18000 | 3067.77000 | 3066.31000 | 3066.31000 | 26.1440 | 80182.1100 | 3066.94003 2014-04-24 05:05:00 | 3067.44000 | 3067.72000 | 3066.53000 | 3066.53000 | 34.9781 | 107285.3900 | 3067.21998 2014-04-24 05:06:00 | 3066.97000 | 3067.61000 | 3066.53000 | 3067.61000 | 42.6249 | 130737.5100 | 3067.15993 2014-04-24 05:07:00 | 3067.86000 | 3068.07000 | 3066.55000 | 3068.07000 | 63.8761 | 195950.0000 | 3067.65992 2014-04-24 05:08:00 | 3066.58000 | 3068.50000 | 3066.58000 | 3067.70000 | 75.5361 | 231724.2500 | 3067.72990 2014-04-24 05:09:00 | 3068.37000 | 3068.40000 | 3066.70000 | 3067.01000 | 1.9840 | 6086.1300 | 3067.61000 2014-04-24 05:10:00 | 3068.08000 | 3068.08000 | 3066.65000 | 3067.59000 | 19.6430 | 60251.7500 | 3067.34002 2014-04-24 05:11:00 | 3067.71000 | 3067.94000 | 3066.52000 | 3067.00000 | 50.3140 | 154321.7100 | 3067.17007 2014-04-24 05:12:00 | 3066.83000 | 3067.72000 | 3066.50000 | 3066.50000 | 42.0140 | 128863.1300 | 3067.15005 2014-04-24 05:13:00 | 3066.41000 | 3067.99000 | 3066.41000 | 3067.29000 | 20.2680 | 62170.9000 | 3067.43999 2014-04-24 05:14:00 | 3067.86000 | 3067.94000 | 3066.78000 | 3067.94000 | 29.3880 | 90155.0500 | 3067.74998 2014-04-24 05:15:00 | 3066.54000 | 3067.96000 | 3066.52000 | 3066.59000 | 3.2580 | 9991.3400 | 3066.71000 2014-04-24 05:16:00 | 3066.41000 | 3067.30000 | 3066.31000 | 3066.31000 | 13.4710 | 41313.9400 | 3066.88000 2014-04-24 05:17:00 | 3066.31000 | 3066.81000 | 3066.31000 | 3066.31000 | 6.2370 | 19125.2200 | 3066.40999 2014-04-24 05:18:00 | 3066.33000 | 3066.84000 | 3065.50000 | 3065.50000 | 7.2390 | 22196.8100 | 3066.28000 2014-04-24 05:19:00 | 3065.33000 | 3067.00000 | 3064.01000 | 3065.33000 | 18.3990 | 56404.6600 | 3065.63999 2014-04-24 05:20:00 | 3065.32000 | 3065.32000 | 3064.12000 | 3064.83000 | 5.0980 | 15626.0600 | 3065.14000 2014-04-24 05:21:00 | 3064.34000 | 3064.50000 | 3064.34000 | 3064.34000 | 2.1000 | 6435.4300 | 3064.49000 2014-04-24 05:22:00 | 3064.34000 | 3064.34000 | 3064.01000 | 3064.01000 | 0.8200 | 2512.5900 | 3064.13000 2014-04-24 05:23:00 | 3064.01000 | 3064.01000 | 3064.01000 | 3064.01000 | 3.0000 | 9192.0300 | 3064.01000 2014-04-24 05:24:00 | 3064.20000 | 3064.20000 | 3064.10000 | 3064.10000 | 0.2020 | 618.9500 | 3064.11000 2014-04-24 05:25:00 | 3064.10000 | 3064.11000 | 3063.82000 | 3064.10000 | 9.2750 | 28418.4000 | 3063.97998 2014-04-24 05:26:00 | 3064.33000 | 3066.10000 | 3062.40000 | 3064.69000 | 16.1760 | 49550.3800 | 3063.19998 2014-04-24 05:27:00 | . | . | . | . | . | . | . 2014-04-24 05:28:00 | 3065.00000 | 3065.00000 | 3064.98000 | 3064.98000 | 0.7180 | 2200.6600 | 3064.99000 2014-04-24 05:29:00 | 3064.33000 | 3065.00000 | 3064.05000 | 3064.10000 | 6.2020 | 19003.8600 | 3064.15000 2014-04-24 05:30:00 | 3064.83000 | 3064.83000 | 3064.79000 | 3064.79000 | 0.5820 | 1783.7300 | 3064.82000 2014-04-24 05:31:00 | . | . | . | . | . | . | . 2014-04-24 05:32:00 | 3064.34000 | 3064.34000 | 3064.34000 | 3064.34000 | 0.0230 | 70.4800 | 3064.34000 2014-04-24 05:33:00 | 3064.34000 | 3064.99000 | 3064.33000 | 3064.98000 | 7.8890 | 24177.5300 | 3064.71000 2014-04-24 05:34:00 | 3064.02000 | 3064.02000 | 3064.00000 | 3064.00000 | 3.0000 | 9192.0100 | 3064.00000 2014-04-24 05:35:00 | . | . | . | . | . | . | . 2014-04-24 05:36:00 | 3063.83000 | 3064.03000 | 3063.83000 | 3064.01000 | 3.3530 | 10273.6300 | 3064.01000 2014-04-24 05:37:00 | 3063.50000 | 3063.93000 | 3063.50000 | 3063.51000 | 3.8850 | 11901.7600 | 3063.51999 2014-04-24 05:38:00 | 3063.33000 | 3063.33000 | 3061.30000 | 3061.30000 | 4.4820 | 13725.7400 | 3062.41000 2014-04-24 05:39:00 | 3061.21000 | 3061.34000 | 3051.00000 | 3058.18000 | 60.4220 | 184629.5900 | 3055.67004 2014-04-24 05:40:00 | 3058.33000 | 3061.00000 | 3058.29000 | 3061.00000 | 13.4680 | 41211.3600 | 3059.94999 2014-04-24 05:41:00 | 3061.00000 | 3061.00000 | 3053.10000 | 3056.83000 | 27.9350 | 85414.4900 | 3057.61995 2014-04-24 05:42:00 | 3056.34000 | 3057.76000 | 3056.34000 | 3057.33000 | 2.8150 | 8605.8700 | 3057.15000 2014-04-24 05:43:00 | 3057.35000 | 3064.04000 | 3056.70000 | 3056.84000 | 14.0760 | 43059.3500 | 3059.05998 2014-04-24 05:44:00 | 3057.83000 | 3058.16000 | 3057.53000 | 3057.53000 | 9.9630 | 30465.6700 | 3057.88001 2014-04-24 05:45:00 | 3057.69000 | 3059.96000 | 3057.69000 | 3058.80000 | 1.7810 | 5446.1200 | 3057.90000 2014-04-24 05:46:00 | 3058.80000 | 3059.93000 | 3058.41000 | 3058.41000 | 0.2470 | 755.5800 | 3059.03000 2014-04-24 05:47:00 | 3059.33000 | 3060.33000 | 3059.28000 | 3060.33000 | 32.8940 | 100653.7300 | 3059.94004 2014-04-24 05:48:00 | 3060.45000 | 3062.00000 | 3060.00000 | 3061.83000 | 11.7520 | 35970.8200 | 3060.83001 2014-04-24 05:49:00 | 3062.00000 | 3062.80000 | 3060.83000 | 3061.23000 | 10.2050 | 31244.2400 | 3061.65998 2014-04-24 05:50:00 | 3061.83000 | 3061.83000 | 3060.00000 | 3061.30000 | 2.4510 | 7501.9600 | 3060.77000 2014-04-24 05:51:00 | 3060.33000 | 3061.33000 | 3060.00000 | 3061.33000 | 11.8880 | 36378.4900 | 3060.09999 2014-04-24 05:52:00 | 3061.70000 | 3062.80000 | 3060.00000 | 3060.83000 | 11.1800 | 34219.1000 | 3060.74000 2014-04-24 05:53:00 | 3060.88000 | 3060.88000 | 3060.00000 | 3060.00000 | 12.0200 | 36785.2800 | 3060.34000 2014-04-24 05:54:00 | 3060.00000 | 3060.02000 | 3060.00000 | 3060.00000 | 13.0100 | 39810.6400 | 3060.00000 2014-04-24 05:55:00 | 3060.00000 | 3060.87000 | 3059.32000 | 3060.86000 | 22.9510 | 70231.8500 | 3060.08001 2014-04-24 05:56:00 | 3060.33000 | 3060.33000 | 3060.00000 | 3060.02000 | 5.0000 | 15300.0300 | 3060.01000 2014-04-24 05:57:00 | 3060.83000 | 3062.00000 | 3060.00000 | 3061.26000 | 11.8300 | 36210.7500 | 3060.93000 2014-04-24 05:58:00 | 3061.26000 | 3061.83000 | 3061.00000 | 3061.00000 | 3.6890 | 11293.1400 | 3061.30000 2014-04-24 05:59:00 | 3061.83000 | 3062.36000 | 3061.28000 | 3061.30000 | 2.3660 | 7243.8300 | 3061.64000 2014-04-24 06:00:00 | 3061.28000 | 3063.00000 | 3061.28000 | 3061.43000 | 0.8010 | 2452.4800 | 3061.77000 2014-04-24 06:01:00 | 3061.43000 | 3062.92000 | 3061.00000 | 3062.33000 | 14.6920 | 44981.0600 | 3061.60001 2014-04-24 06:02:00 | 3062.83000 | 3064.00000 | 3062.83000 | 3063.91000 | 2.2940 | 7028.1800 | 3063.72000 2014-04-24 06:03:00 | 3063.91000 | 3064.96000 | 3060.79000 | 3060.79000 | 22.8590 | 70015.6600 | 3062.93999 2014-04-24 06:04:00 | 3060.52000 | 3060.52000 | 3059.83000 | 3060.26000 | 3.4480 | 10551.2100 | 3060.10000 2014-04-24 06:05:00 | 3059.96000 | 3059.96000 | 3059.96000 | 3059.96000 | 0.5830 | 1783.9600 | 3059.96000 2014-04-24 06:06:00 | 3059.34000 | 3059.34000 | 3059.32000 | 3059.32000 | 0.4410 | 1349.1700 | 3059.33000 2014-04-24 06:07:00 | 3059.83000 | 3060.00000 | 3059.83000 | 3060.00000 | 4.0820 | 12490.8800 | 3059.99000 2014-04-24 06:08:00 | 3060.00000 | 3060.00000 | 3059.29000 | 3059.29000 | 17.0380 | 52135.8100 | 3059.96999 2014-04-24 06:09:00 | 3059.50000 | 3060.83000 | 3059.35000 | 3060.83000 | 1.2910 | 3950.2900 | 3059.87000 2014-04-24 06:10:00 | 3060.33000 | 3061.83000 | 3060.33000 | 3060.52000 | 6.9080 | 21148.2500 | 3061.41000 2014-04-24 06:11:00 | 3060.33000 | 3061.02000 | 3059.83000 | 3060.97000 | 4.4510 | 13623.7500 | 3060.83000 2014-04-24 06:12:00 | 3061.33000 | 3061.85000 | 3060.33000 | 3060.33000 | 27.6620 | 84691.2100 | 3061.64002 2014-04-24 06:13:00 | 3059.83000 | 3062.33000 | 3058.33000 | 3061.00000 | 10.6920 | 32730.2400 | 3061.19001 2014-04-24 06:14:00 | 3061.10000 | 3061.10000 | 3058.83000 | 3060.80000 | 6.0510 | 18520.6100 | 3060.75000 2014-04-24 06:15:00 | 3059.33000 | 3060.30000 | 3059.33000 | 3060.30000 | 8.6310 | 26407.6800 | 3059.63000 2014-04-24 06:16:00 | 3059.33000 | 3059.34000 | 3057.70000 | 3058.34000 | 4.0920 | 12517.7600 | 3059.08000 2014-04-24 06:17:00 | . | . | . | . | . | . | . 2014-04-24 06:18:00 | 3058.50000 | 3061.02000 | 3058.50000 | 3061.02000 | 5.3010 | 16217.2900 | 3059.29000 2014-04-24 06:19:00 | 3061.04000 | 3061.04000 | 3059.73000 | 3060.86000 | 1.4810 | 4532.6200 | 3060.51000 2014-04-24 06:20:00 | 3060.33000 | 3061.50000 | 3059.07000 | 3059.08000 | 47.2081 | 144462.8400 | 3060.12997 2014-04-24 06:21:00 | 3059.83000 | 3060.69000 | 3059.32000 | 3059.33000 | 8.8780 | 27167.9500 | 3060.13999 2014-04-24 06:22:00 | 3059.32000 | 3060.56000 | 3055.01000 | 3059.20000 | 17.4540 | 53399.1100 | 3059.42002 2014-04-24 06:23:00 | 3058.12000 | 3059.83000 | 3057.00000 | 3057.00000 | 31.0280 | 94903.6800 | 3058.64998 2014-04-24 06:24:00 | 3057.00000 | 3058.48000 | 3053.37000 | 3055.00000 | 58.8120 | 179783.5000 | 3056.92004 2014-04-24 06:25:00 | 3054.83000 | 3055.00000 | 3050.00000 | 3050.82000 | 91.4011 | 278952.5900 | 3051.96003 2014-04-24 06:26:00 | 3050.02000 | 3052.33000 | 3049.73000 | 3051.00000 | 74.1760 | 226271.5400 | 3050.46990 2014-04-24 06:27:00 | 3051.00000 | 3051.00000 | 3048.73000 | 3049.81000 | 31.2070 | 95168.1300 | 3049.57997 2014-04-24 06:28:00 | 3050.04000 | 3051.83000 | 3050.00000 | 3051.83000 | 39.8670 | 121622.9600 | 3050.71996 2014-04-24 06:29:00 | 3052.33000 | 3054.33000 | 3051.91000 | 3054.33000 | 24.6550 | 75266.1900 | 3052.77996 2014-04-24 06:30:00 | 3054.50000 | 3056.42000 | 3054.40000 | 3056.16000 | 23.1620 | 70774.0100 | 3055.61002 2014-04-24 06:31:00 | 3056.06000 | 3056.06000 | 3052.00000 | 3052.81000 | 11.2060 | 34241.4900 | 3055.63999 2014-04-24 06:32:00 | 3052.21000 | 3052.83000 | 3050.10000 | 3050.10000 | 21.6670 | 66121.0300 | 3051.68998 2014-04-24 06:33:00 | 3050.16000 | 3052.83000 | 3050.10000 | 3051.83000 | 34.5050 | 105279.5700 | 3051.13994 2014-04-24 06:34:00 | 3051.79000 | 3053.00000 | 3050.10000 | 3052.81000 | 20.5730 | 62780.9900 | 3051.62002 2014-04-24 06:35:00 | 3053.32000 | 3053.32000 | 3050.13000 | 3051.00000 | 15.9270 | 48600.8300 | 3051.46998 2014-04-24 06:36:00 | 3051.76000 | 3051.78000 | 3051.00000 | 3051.78000 | 9.6700 | 29504.6900 | 3051.16000 2014-04-24 06:37:00 | 3051.71000 | 3051.71000 | 3050.90000 | 3051.01000 | 3.5970 | 10974.6500 | 3051.06000 2014-04-24 06:38:00 | 3051.01000 | 3051.02000 | 3050.10000 | 3050.10000 | 25.5040 | 77798.2200 | 3050.43003 2014-04-24 06:39:00 | 3050.10000 | 3050.83000 | 3049.79000 | 3050.83000 | 5.4570 | 16643.2600 | 3049.88999 2014-04-24 06:40:00 | 3050.33000 | 3050.33000 | 3049.90000 | 3050.01000 | 7.3810 | 22512.2900 | 3050.03000 2014-04-24 06:41:00 | 3050.01000 | 3051.35000 | 3050.00000 | 3051.00000 | 12.7180 | 38797.9200 | 3050.62999 2014-04-24 06:42:00 | 3050.83000 | 3051.98000 | 3050.68000 | 3051.98000 | 5.5590 | 16959.5000 | 3050.82000 2014-04-24 06:43:00 | 3051.98000 | 3051.98000 | 3050.33000 | 3050.33000 | 1.9180 | 5852.3400 | 3051.27000 2014-04-24 06:44:00 | 3050.38000 | 3050.38000 | 3049.33000 | 3049.34000 | 4.3190 | 13172.5700 | 3049.91000 2014-04-24 06:45:00 | 3049.68000 | 3049.68000 | 3049.34000 | 3049.34000 | 2.1420 | 6532.3700 | 3049.66000 2014-04-24 06:46:00 | 3049.00000 | 3049.04000 | 3049.00000 | 3049.04000 | 3.9300 | 11982.5800 | 3049.00000 2014-04-24 06:47:00 | 3049.80000 | 3050.95000 | 3049.80000 | 3050.83000 | 11.1460 | 33998.6100 | 3050.29999 2014-04-24 06:48:00 | 3050.78000 | 3050.78000 | 3050.67000 | 3050.68000 | 2.6840 | 8188.2200 | 3050.75000 2014-04-24 06:49:00 | 3050.76000 | 3052.38000 | 3050.76000 | 3051.33000 | 26.9450 | 82231.0600 | 3051.80996 2014-04-24 06:50:00 | 3051.28000 | 3053.00000 | 3051.28000 | 3052.33000 | 15.7840 | 48174.6300 | 3052.12002 2014-04-24 06:51:00 | 3052.83000 | 3053.00000 | 3051.67000 | 3052.30000 | 8.7730 | 26779.5200 | 3052.49001 2014-04-24 06:52:00 | . | . | . | . | . | . | . 2014-04-24 06:53:00 | 3052.30000 | 3052.33000 | 3052.22000 | 3052.33000 | 3.9560 | 12074.7800 | 3052.26999 2014-04-24 06:54:00 | 3052.00000 | 3052.83000 | 3052.00000 | 3052.00000 | 6.3500 | 19381.8300 | 3052.26000 2014-04-24 06:55:00 | 3052.01000 | 3052.80000 | 3051.00000 | 3051.80000 | 29.4030 | 89721.0700 | 3051.43003 2014-04-24 06:56:00 | 3051.80000 | 3053.00000 | 3051.01000 | 3051.81000 | 6.7150 | 20490.9200 | 3051.50999 2014-04-24 06:57:00 | 3051.33000 | 3052.12000 | 3048.77000 | 3050.98000 | 30.1030 | 91840.6400 | 3050.88003 2014-04-24 06:58:00 | 3051.00000 | 3052.00000 | 3048.00000 | 3050.00000 | 3.2840 | 10018.7300 | 3050.77000 2014-04-24 06:59:00 | 3050.00000 | 3050.92000 | 3047.00000 | 3047.00000 | 36.4580 | 111132.7300 | 3048.23998 2014-04-24 07:00:00 | 3047.02000 | 3047.02000 | 3046.10000 | 3046.76000 | 50.2569 | 153113.7700 | 3046.61995 2014-04-24 07:01:00 | 3046.74000 | 3047.00000 | 3044.83000 | 3046.31000 | 16.8880 | 51441.6900 | 3046.04999 2014-04-24 07:02:00 | 3046.83000 | 3048.00000 | 3046.02000 | 3047.83000 | 33.5061 | 102096.9700 | 3047.11996 2014-04-24 07:03:00 | 3047.83000 | 3049.00000 | 3047.33000 | 3047.81000 | 8.9350 | 27232.3600 | 3047.82999 2014-04-24 07:04:00 | 3048.33000 | 3048.83000 | 3048.31000 | 3048.70000 | 3.7460 | 11419.3600 | 3048.41000 2014-04-24 07:05:00 | 3048.70000 | 3049.72000 | 3047.83000 | 3047.83000 | 4.3730 | 13333.1200 | 3048.96000 2014-04-24 07:06:00 | 3047.83000 | 3049.72000 | 3046.33000 | 3046.33000 | 12.6210 | 38465.1000 | 3047.71000 2014-04-24 07:07:00 | 3046.00000 | 3048.75000 | 3045.71000 | 3048.67000 | 14.7190 | 44849.6700 | 3047.06000 2014-04-24 07:08:00 | 3048.62000 | 3048.62000 | 3046.75000 | 3046.75000 | 6.1580 | 18762.6800 | 3046.88000 2014-04-24 07:09:00 | 3047.33000 | 3047.83000 | 3046.83000 | 3047.83000 | 15.6780 | 47778.7300 | 3047.49999 2014-04-24 07:10:00 | 3048.32000 | 3050.00000 | 3048.32000 | 3049.36000 | 8.9900 | 27411.2400 | 3049.08000 2014-04-24 07:11:00 | 3049.82000 | 3051.01000 | 3049.46000 | 3050.06000 | 26.6910 | 81406.5200 | 3049.96001 2014-04-24 07:12:00 | 3050.83000 | 3051.33000 | 3049.02000 | 3050.01000 | 7.6290 | 23269.6400 | 3050.16000 2014-04-24 07:13:00 | 3050.83000 | 3050.86000 | 3050.00000 | 3050.00000 | 1.2200 | 3721.2500 | 3050.20000 2014-04-24 07:14:00 | 3050.83000 | 3051.83000 | 3050.00000 | 3051.83000 | 12.9970 | 39653.3100 | 3050.95999 2014-04-24 07:15:00 | 3052.12000 | 3052.17000 | 3050.01000 | 3050.01000 | 19.5620 | 59685.0500 | 3051.07001 2014-04-24 07:16:00 | 3050.58000 | 3052.00000 | 3050.58000 | 3052.00000 | 0.5900 | 1800.0800 | 3050.98000 2014-04-24 07:17:00 | 3051.45000 | 3052.00000 | 3050.66000 | 3051.33000 | 10.6850 | 32602.1400 | 3051.20998 2014-04-24 07:18:00 | 3051.04000 | 3051.08000 | 3050.83000 | 3050.83000 | 6.8630 | 20939.0500 | 3051.01001 2014-04-24 07:19:00 | 3050.33000 | 3050.33000 | 3047.33000 | 3047.86000 | 30.7050 | 93631.2500 | 3049.37995 2014-04-24 07:20:00 | 3047.33000 | 3048.73000 | 3047.32000 | 3048.28000 | 6.0440 | 18425.2400 | 3048.52001 2014-04-24 07:21:00 | 3048.00000 | 3049.72000 | 3047.94000 | 3048.83000 | 8.4700 | 25817.5600 | 3048.12000 2014-04-24 07:22:00 | 3049.00000 | 3049.00000 | 3048.33000 | 3048.33000 | 2.9730 | 9063.1100 | 3048.47000 2014-04-24 07:23:00 | 3048.39000 | 3048.39000 | 3048.39000 | 3048.39000 | 0.2500 | 762.1000 | 3048.39000 2014-04-24 07:24:00 | 3048.39000 | 3048.39000 | 3047.94000 | 3048.03000 | 6.9820 | 21281.5200 | 3048.05000 2014-04-24 07:25:00 | 3048.03000 | 3048.03000 | 3048.00000 | 3048.03000 | 1.9920 | 6071.6300 | 3048.01000 2014-04-24 07:26:00 | 3048.00000 | 3048.00004 | 3047.88000 | 3048.00000 | 34.6340 | 105564.2900 | 3048.00004 2014-04-24 07:27:00 | . | . | . | . | . | . | . 2014-04-24 07:28:00 | 3048.60000 | 3048.83000 | 3048.20000 | 3048.20000 | 4.5110 | 13751.6800 | 3048.48000 2014-04-24 07:29:00 | 3049.33000 | 3051.02000 | 3048.94000 | 3050.34000 | 4.0210 | 12265.7000 | 3050.41000 2014-04-24 07:30:00 | 3051.02000 | 3051.02000 | 3049.72000 | 3050.27000 | 6.6240 | 20205.1400 | 3050.29001 2014-04-24 07:31:00 | 3050.00000 | 3051.83000 | 3050.00000 | 3051.83000 | 31.5880 | 96381.8900 | 3051.21998 2014-04-24 07:32:00 | 3052.12000 | 3070.00000 | 3051.87000 | 3056.40000 | 85.2230 | 260626.4400 | 3058.17008 2014-04-24 07:33:00 | 3056.39000 | 3061.87000 | 3053.69000 | 3056.33000 | 41.5330 | 126915.3500 | 3055.77004 2014-04-24 07:34:00 | 3057.33000 | 3058.24000 | 3056.12000 | 3057.86000 | 46.0030 | 140656.3900 | 3057.55004 2014-04-24 07:35:00 | 3057.86000 | 3057.88000 | 3056.50000 | 3057.83000 | 15.5900 | 47659.5900 | 3057.06000 2014-04-24 07:36:00 | 3057.33000 | 3057.83000 | 3055.83000 | 3055.83000 | 33.5390 | 102532.0300 | 3057.09999 2014-04-24 07:37:00 | 3055.33000 | 3057.24000 | 3053.83000 | 3055.13000 | 37.5850 | 114863.2900 | 3056.08994 2014-04-24 07:38:00 | 3055.17000 | 3055.17000 | 3054.95000 | 3055.17000 | 3.7490 | 11453.7400 | 3055.14000 2014-04-24 07:39:00 | 3055.47000 | 3055.77000 | 3054.81000 | 3054.81000 | 6.1710 | 18853.5100 | 3055.18000 2014-04-24 07:40:00 | 3054.82000 | 3055.00000 | 3053.83000 | 3055.00000 | 28.1030 | 85842.9900 | 3054.58003 2014-04-24 07:41:00 | 3055.00000 | 3055.00000 | 3051.10000 | 3053.33000 | 26.5020 | 80943.6400 | 3054.25002 2014-04-24 07:42:00 | 3053.43000 | 3054.04000 | 3052.83000 | 3054.04000 | 7.2560 | 22158.6100 | 3053.82999 2014-04-24 07:43:00 | 3054.04000 | 3055.86000 | 3054.00000 | 3055.84000 | 14.6230 | 44669.1100 | 3054.72001 2014-04-24 07:44:00 | 3056.00000 | 3057.33000 | 3056.00000 | 3057.00000 | 1.6010 | 4892.9900 | 3056.21000 2014-04-24 07:45:00 | 3057.23000 | 3058.98000 | 3056.48000 | 3058.40000 | 33.8510 | 103493.8000 | 3057.33001 2014-04-24 07:46:00 | 3058.35000 | 3058.86000 | 3057.23000 | 3058.82000 | 25.0330 | 76554.2000 | 3058.13002 2014-04-24 07:47:00 | 3058.78000 | 3059.83000 | 3058.78000 | 3059.05000 | 22.4540 | 68685.9200 | 3058.96003 2014-04-24 07:48:00 | 3058.90000 | 3059.83000 | 3057.00000 | 3057.83000 | 27.0870 | 82830.9700 | 3057.95997 2014-04-24 07:49:00 | 3058.00000 | 3058.00000 | 3057.33000 | 3057.83000 | 3.3180 | 10146.0100 | 3057.87000 2014-04-24 07:50:00 | 3057.81000 | 3058.08000 | 3057.36000 | 3057.48000 | 4.0660 | 12432.9000 | 3057.76999 2014-04-24 07:51:00 | 3058.33000 | 3061.03000 | 3058.33000 | 3059.33000 | 46.0370 | 140887.5800 | 3060.30996 2014-04-24 07:52:00 | 3059.16000 | 3060.37000 | 3059.16000 | 3059.18000 | 17.2910 | 52901.8000 | 3059.50001 2014-04-24 07:53:00 | 3059.16000 | 3059.25000 | 3058.00000 | 3058.83000 | 17.8880 | 54710.1400 | 3058.47999 2014-04-24 07:54:00 | 3059.29000 | 3059.29000 | 3058.86000 | 3058.95000 | 8.6840 | 26564.1100 | 3058.97001 2014-04-24 07:55:00 | 3059.02000 | 3059.23000 | 3058.33000 | 3058.33000 | 6.9310 | 21201.2600 | 3058.90000 2014-04-24 07:56:00 | 3058.37000 | 3058.37000 | 3056.34000 | 3057.33000 | 14.0840 | 43060.9700 | 3057.44002 2014-04-24 07:57:00 | 3057.00000 | 3057.00000 | 3056.98000 | 3057.00000 | 10.6410 | 32529.5300 | 3057.00000 2014-04-24 07:58:00 | 3056.98000 | 3057.00000 | 3056.39000 | 3056.39000 | 2.8960 | 8852.6700 | 3056.86000 2014-04-24 07:59:00 | 3056.39000 | 3056.79000 | 3056.23000 | 3056.79000 | 2.1040 | 6430.6500 | 3056.39000 2014-04-24 08:00:00 | 3056.79000 | 3056.83000 | 3056.00000 | 3056.74000 | 2.4460 | 7475.8300 | 3056.35000 2014-04-24 08:01:00 | 3056.74000 | 3056.83000 | 3056.74000 | 3056.77000 | 10.4320 | 31888.3200 | 3056.78001 2014-04-24 08:02:00 | 3056.77000 | 3056.79000 | 3055.83000 | 3055.98000 | 6.2810 | 19195.6800 | 3056.15000 2014-04-24 08:03:00 | 3055.83000 | 3056.83000 | 3055.04000 | 3056.83000 | 8.1940 | 25040.0300 | 3055.90001 2014-04-24 08:04:00 | 3056.29000 | 3058.06000 | 3056.09000 | 3056.80000 | 44.6030 | 136340.1900 | 3056.75004 2014-04-24 08:05:00 | 3057.15000 | 3057.15000 | 3055.03000 | 3055.83000 | 13.6690 | 41772.8000 | 3056.02000 2014-04-24 08:06:00 | 3055.79000 | 3058.00000 | 3055.33000 | 3058.00000 | 9.2930 | 28407.0300 | 3056.82001 2014-04-24 08:07:00 | 3057.33000 | 3057.33000 | 3056.61000 | 3056.71000 | 1.6150 | 4936.5600 | 3056.69000 2014-04-24 08:08:00 | 3056.33000 | 3057.01000 | 3056.00000 | 3056.10000 | 4.9650 | 15173.3900 | 3056.06999 2014-04-24 08:09:00 | 3056.73000 | 3056.73000 | 3055.02000 | 3055.70000 | 2.2230 | 6792.3300 | 3055.48000 2014-04-24 08:10:00 | 3055.70000 | 3057.33000 | 3055.70000 | 3057.33000 | 1.9760 | 6039.5300 | 3056.44000 2014-04-24 08:11:00 | 3057.43000 | 3058.84000 | 3055.00000 | 3056.79000 | 29.7060 | 90827.2700 | 3057.53996 2014-04-24 08:12:00 | 3056.33000 | 3056.33000 | 3054.76000 | 3054.78000 | 12.7380 | 38915.1300 | 3055.03999 2014-04-24 08:13:00 | 3054.78000 | 3054.78000 | 3054.33000 | 3054.78000 | 0.4770 | 1457.0800 | 3054.68000 2014-04-24 08:14:00 | 3054.33000 | 3054.77000 | 3053.00000 | 3054.33000 | 3.4100 | 10411.1300 | 3053.12000 2014-04-24 08:15:00 | 3053.83000 | 3053.83000 | 3053.83000 | 3053.83000 | 0.0100 | 30.5400 | 3053.83000 2014-04-24 08:16:00 | 3053.33000 | 3054.00000 | 3053.33000 | 3053.81000 | 1.8460 | 5637.4800 | 3053.89000 2014-04-24 08:17:00 | 3053.75000 | 3053.75000 | 3053.27000 | 3053.50000 | 8.6530 | 26421.3900 | 3053.44001 2014-04-24 08:18:00 | 3052.83000 | 3053.50000 | 3051.10000 | 3052.00000 | 29.9610 | 91456.9900 | 3052.53001 2014-04-24 08:19:00 | 3051.25000 | 3052.72000 | 3044.07000 | 3044.98000 | 73.7219 | 224619.7200 | 3046.85005 2014-04-24 08:20:00 | 3044.98000 | 3049.68000 | 3044.70000 | 3049.68000 | 97.4649 | 296868.4100 | 3045.89984 2014-04-24 08:21:00 | 3047.83000 | 3048.83000 | 3042.98000 | 3044.00000 | 115.8191 | 352761.9400 | 3045.79997 2014-04-24 08:22:00 | 3043.99000 | 3045.00000 | 3043.79000 | 3044.86000 | 21.1950 | 64532.5400 | 3044.70996 2014-04-24 08:23:00 | 3044.33000 | 3045.00000 | 3042.98000 | 3044.33000 | 34.1150 | 103843.1300 | 3043.90994 2014-04-24 08:24:00 | 3043.83000 | 3045.33000 | 3043.83000 | 3045.00000 | 21.3660 | 65056.6700 | 3044.86997 2014-04-24 08:25:00 | 3044.33000 | 3046.33000 | 3043.00000 | 3044.98000 | 56.4041 | 171749.3200 | 3044.98008 2014-04-24 08:26:00 | 3044.34000 | 3044.76000 | 3042.77000 | 3042.77000 | 34.1310 | 103892.6700 | 3043.94001 2014-04-24 08:27:00 | 3042.77000 | 3042.77000 | 3040.00000 | 3040.00000 | 63.2749 | 192395.5800 | 3040.62989 2014-04-24 08:28:00 | 3040.00000 | 3040.00000 | 3035.81000 | 3036.66000 | 81.3120 | 246984.2500 | 3037.49005 2014-04-24 08:29:00 | 3036.78000 | 3037.93000 | 3030.00000 | 3034.38000 | 127.5559 | 386891.1000 | 3033.10983 2014-04-24 08:30:00 | 3034.83000 | 3036.33000 | 3034.83000 | 3036.33000 | 13.9410 | 42314.5100 | 3035.26000 2014-04-24 08:31:00 | 3036.55000 | 3041.00000 | 3036.00000 | 3039.00000 | 92.2461 | 280287.8300 | 3038.47988 2014-04-24 08:32:00 | 3040.75000 | 3041.00000 | 3039.00000 | 3039.00000 | 72.0539 | 219030.1400 | 3039.81009 2014-04-24 08:33:00 | 3039.83000 | 3039.83000 | 3035.83000 | 3035.83000 | 20.0740 | 60974.2000 | 3037.47003 2014-04-24 08:34:00 | 3035.33000 | 3038.33000 | 3035.00000 | 3038.00000 | 2.1020 | 6385.4200 | 3037.79000 2014-04-24 08:35:00 | 3038.83000 | 3040.00000 | 3037.96000 | 3037.98000 | 14.7460 | 44809.6500 | 3038.76998 2014-04-24 08:36:00 | 3037.98000 | 3037.98000 | 3035.83000 | 3035.83000 | 4.6900 | 14242.7800 | 3036.84000 2014-04-24 08:37:00 | 3035.70000 | 3036.37000 | 3034.74000 | 3035.33000 | 18.9520 | 57529.2800 | 3035.53001 2014-04-24 08:38:00 | 3034.83000 | 3036.72000 | 3033.00000 | 3035.33000 | 56.0089 | 169987.1000 | 3034.99998 2014-04-24 08:39:00 | 3035.00000 | 3035.31000 | 3034.33000 | 3034.33000 | 43.2400 | 131233.2700 | 3035.00000 2014-04-24 08:40:00 | 3034.25000 | 3034.25000 | 3033.30000 | 3034.25000 | 8.1000 | 24573.3400 | 3033.75000 2014-04-24 08:41:00 | 3034.33000 | 3035.83000 | 3034.33000 | 3035.03000 | 23.0930 | 70086.6500 | 3034.97002 2014-04-24 08:42:00 | 3035.05000 | 3036.00000 | 3035.05000 | 3036.00000 | 16.7260 | 50775.2100 | 3035.70998 2014-04-24 08:43:00 | 3036.33000 | 3038.00000 | 3036.27000 | 3036.45000 | 18.0420 | 54789.3200 | 3036.77001 2014-04-24 08:44:00 | 3036.02000 | 3037.00000 | 3035.98000 | 3037.00000 | 9.1670 | 27833.5200 | 3036.26999 2014-04-24 08:45:00 | 3037.33000 | 3038.83000 | 3035.96000 | 3036.12000 | 15.0530 | 45702.4600 | 3036.10001 2014-04-24 08:46:00 | 3036.12000 | 3037.00000 | 3033.30000 | 3033.85000 | 36.5611 | 110950.0000 | 3034.65001 2014-04-24 08:47:00 | 3033.89000 | 3034.73000 | 3031.00000 | 3032.77000 | 59.8190 | 181415.5800 | 3032.73998 2014-04-24 08:48:00 | 3032.70000 | 3032.70000 | 3030.11000 | 3030.63000 | 21.6540 | 65634.6100 | 3031.06003 2014-04-24 08:49:00 | 3030.10000 | 3032.02000 | 3029.79000 | 3029.79000 | 20.9090 | 63372.1800 | 3030.85999 2014-04-24 08:50:00 | 3029.33000 | 3029.93000 | 3029.00000 | 3029.70000 | 24.7000 | 74833.5100 | 3029.70000 2014-04-24 08:51:00 | 3029.91000 | 3029.91000 | 3028.34000 | 3029.83000 | 7.3220 | 22180.8400 | 3029.34000 2014-04-24 08:52:00 | 3029.83000 | 3030.00000 | 3028.34000 | 3030.00000 | 17.8270 | 54005.3100 | 3029.40998 2014-04-24 08:53:00 | 3030.00000 | 3032.02000 | 3029.79000 | 3030.83000 | 11.8360 | 35868.2900 | 3030.43998 2014-04-24 08:54:00 | 3030.67000 | 3030.83000 | 3029.26000 | 3029.35000 | 18.6490 | 56503.0300 | 3029.81999 2014-04-24 08:55:00 | 3029.83000 | 3032.02000 | 3028.77000 | 3029.00000 | 43.8791 | 132940.4200 | 3029.69999 2014-04-24 08:56:00 | 3029.00000 | 3032.02000 | 3029.00000 | 3030.41000 | 27.9270 | 84626.2300 | 3030.26997 2014-04-24 08:57:00 | 3030.83000 | 3038.00000 | 3029.83000 | 3034.33000 | 131.3482 | 398158.4000 | 3031.31992 2014-04-24 08:58:00 | 3033.33000 | 3033.33000 | 3030.66000 | 3033.33000 | 27.9190 | 84648.2000 | 3031.91999 2014-04-24 08:59:00 | 3033.83000 | 3033.83000 | 3030.00000 | 3031.83000 | 30.3880 | 92130.6300 | 3031.80998 2014-04-24 09:00:00 | 3031.83000 | 3035.37000 | 3031.83000 | 3034.33000 | 45.7380 | 138763.0200 | 3033.86997 2014-04-24 09:01:00 | 3035.30000 | 3037.33000 | 3034.33000 | 3037.33000 | 23.8190 | 72303.1300 | 3035.51999 2014-04-24 09:02:00 | 3036.87000 | 3037.83000 | 3033.85000 | 3034.79000 | 27.1580 | 82448.3200 | 3035.87998 2014-04-24 09:03:00 | 3034.79000 | 3036.00000 | 3034.29000 | 3035.78000 | 31.8420 | 96639.3800 | 3034.97002 2014-04-24 09:04:00 | 3035.78000 | 3040.28000 | 3034.83000 | 3037.95000 | 56.6051 | 171845.6400 | 3035.86991 2014-04-24 09:05:00 | 3037.95000 | 3038.93000 | 3036.33000 | 3038.18000 | 35.6780 | 108367.0200 | 3037.35998 2014-04-24 09:06:00 | 3038.09000 | 3038.09000 | 3035.33000 | 3036.00000 | 39.2280 | 119125.9200 | 3036.75997 2014-04-24 09:07:00 | 3036.00000 | 3036.00000 | 3033.83000 | 3034.03000 | 18.6580 | 56615.3000 | 3034.36999 2014-04-24 09:08:00 | 3034.03000 | 3034.03000 | 3031.00000 | 3032.77000 | 15.6490 | 47457.5100 | 3032.61999 2014-04-24 09:09:00 | 3032.88000 | 3034.78000 | 3031.81000 | 3033.89000 | 44.6950 | 135568.0400 | 3033.17993 2014-04-24 09:10:00 | 3034.74000 | 3034.93000 | 3031.83000 | 3034.90000 | 21.9010 | 66429.3900 | 3033.17001 2014-04-24 09:11:00 | 3034.93000 | 3035.00000 | 3031.90000 | 3035.00000 | 36.6290 | 111110.7800 | 3033.40999 2014-04-24 09:12:00 | 3035.00000 | 3037.90000 | 3033.91000 | 3035.84000 | 31.2110 | 94733.1900 | 3035.25001 2014-04-24 09:13:00 | 3035.79000 | 3036.76000 | 3035.00000 | 3036.76000 | 18.1660 | 55145.7800 | 3035.65998 2014-04-24 09:14:00 | 3036.76000 | 3038.97000 | 3034.99000 | 3034.99000 | 68.6270 | 208445.5500 | 3037.36993 2014-04-24 09:15:00 | 3034.94000 | 3038.00000 | 3034.34000 | 3037.00000 | 64.8909 | 196983.5600 | 3035.61002 2014-04-24 09:16:00 | 3037.00000 | 3037.00000 | 3034.56000 | 3036.52000 | 45.1500 | 137051.5600 | 3035.47000 2014-04-24 09:17:00 | 3036.52000 | 3036.88000 | 3032.00000 | 3035.50000 | 36.6550 | 111256.6000 | 3035.23994 2014-04-24 09:18:00 | 3035.14000 | 3035.14000 | 3032.57000 | 3034.65000 | 60.2080 | 182666.8500 | 3033.92996 2014-04-24 09:19:00 | 3032.03000 | 3033.79000 | 3031.83000 | 3033.60000 | 43.4870 | 131874.7600 | 3032.50996 2014-04-24 09:20:00 | 3033.60000 | 3033.60000 | 3031.00000 | 3031.26000 | 69.2140 | 209832.5700 | 3031.65009 2014-04-24 09:21:00 | 3033.26000 | 3033.26000 | 3030.92000 | 3032.93000 | 59.3061 | 179829.0700 | 3032.21992 2014-04-24 09:22:00 | 3032.93000 | 3033.00000 | 3031.46000 | 3032.69000 | 32.0930 | 97314.7200 | 3032.27003 2014-04-24 09:23:00 | 3032.67000 | 3033.00000 | 3028.00000 | 3028.00000 | 47.0110 | 142478.9800 | 3030.76002 2014-04-24 09:24:00 | 3028.00000 | 3028.00000 | 3025.01000 | 3027.73000 | 51.0829 | 154599.9700 | 3026.45005 2014-04-24 09:25:00 | 3027.73000 | 3027.73000 | 3022.96000 | 3023.21000 | 42.3650 | 128162.5600 | 3025.19993 2014-04-24 09:26:00 | 3024.95000 | 3025.00000 | 3009.89000 | 3019.79000 | 160.5841 | 484050.3400 | 3014.31022 2014-04-24 09:27:00 | 3018.36000 | 3022.81000 | 3013.07000 | 3017.96000 | 96.7619 | 291913.1800 | 3016.82006 2014-04-24 09:28:00 | 3020.42000 | 3023.00000 | 3016.11000 | 3022.36000 | 48.4359 | 146245.9900 | 3019.36993 2014-04-24 09:29:00 | 3023.00000 | 3023.00000 | 3015.16000 | 3016.38000 | 48.4271 | 146149.0000 | 3017.91995 2014-04-24 09:30:00 | 3016.90000 | 3017.83000 | 3015.56000 | 3017.41000 | 25.1290 | 75802.6800 | 3016.53999 2014-04-24 09:31:00 | 3017.17000 | 3022.00000 | 3016.00000 | 3020.00000 | 83.6911 | 252565.4100 | 3017.83003 2014-04-24 09:32:00 | 3020.02000 | 3022.00000 | 3019.79000 | 3019.88000 | 88.5790 | 267564.4400 | 3020.62997 2014-04-24 09:33:00 | 3021.60000 | 3021.78000 | 3017.02000 | 3017.02000 | 64.9930 | 196243.1200 | 3019.45006 2014-04-24 09:34:00 | 3019.85000 | 3021.83000 | 3017.24000 | 3019.57000 | 66.7499 | 201558.0900 | 3019.60000 2014-04-24 09:35:00 | 3019.00000 | 3019.00000 | 3017.48000 | 3019.00000 | 61.2610 | 184885.2100 | 3017.99002 2014-04-24 09:36:00 | 3018.99000 | 3019.00000 | 3017.00000 | 3017.41000 | 60.8651 | 183692.6900 | 3018.02990 2014-04-24 09:37:00 | 3017.25000 | 3018.26000 | 3011.06000 | 3011.06000 | 62.1040 | 187339.9000 | 3016.55008 2014-04-24 09:38:00 | 3011.01000 | 3012.80000 | 3007.83000 | 3008.00000 | 90.4941 | 272347.3800 | 3009.56012 2014-04-24 09:39:00 | 3007.94000 | 3013.49000 | 3007.89000 | 3008.50000 | 45.9420 | 138307.8700 | 3010.49003 2014-04-24 09:40:00 | 3010.45000 | 3012.90000 | 3008.59000 | 3010.56000 | 46.1581 | 138963.9100 | 3010.60997 2014-04-24 09:41:00 | 3011.64000 | 3014.63000 | 3010.89000 | 3011.24000 | 48.0390 | 144719.4800 | 3012.53998 2014-04-24 09:42:00 | 3011.33000 | 3013.64000 | 3010.05000 | 3012.85000 | 45.5330 | 137112.5100 | 3011.28004 2014-04-24 09:43:00 | 3016.00000 | 3016.14000 | 3012.68000 | 3015.85000 | 19.3950 | 58485.1400 | 3015.46997 2014-04-24 09:44:00 | 3015.33000 | 3019.99000 | 3011.35000 | 3019.06000 | 59.9470 | 180751.7400 | 3015.18994 2014-04-24 09:45:00 | 3018.98000 | 3019.16000 | 3013.00000 | 3016.00000 | 47.6981 | 143851.6700 | 3015.87997 2014-04-24 09:46:00 | 3016.41000 | 3017.46000 | 3015.90000 | 3015.90000 | 16.9080 | 51006.7600 | 3016.71999 2014-04-24 09:47:00 | 3013.57000 | 3016.00000 | 3013.52000 | 3015.73000 | 111.7011 | 336791.1200 | 3015.11004 2014-04-24 09:48:00 | 3016.48000 | 3019.93000 | 3015.47000 | 3017.73000 | 51.0590 | 154072.6500 | 3017.53998 2014-04-24 09:49:00 | 3018.88000 | 3024.03000 | 3017.58000 | 3024.03000 | 58.4840 | 176698.9100 | 3021.32008 2014-04-24 09:50:00 | 3024.49000 | 3024.57000 | 3018.40000 | 3021.54000 | 50.1231 | 151477.3800 | 3022.11005 2014-04-24 09:51:00 | 3021.15000 | 3022.00000 | 3017.01000 | 3020.67000 | 94.0489 | 284029.6800 | 3020.01997 2014-04-24 09:52:00 | 3020.50000 | 3022.97000 | 3018.56000 | 3021.00000 | 16.8190 | 50811.5500 | 3021.07999 2014-04-24 09:53:00 | 3021.40000 | 3022.96000 | 3020.60000 | 3022.47000 | 51.5960 | 155930.7400 | 3022.14993 2014-04-24 09:54:00 | 3020.63000 | 3025.00000 | 3020.63000 | 3025.00000 | 24.0310 | 72652.6900 | 3023.29001 2014-04-24 09:55:00 | 3025.00000 | 3027.44000 | 3024.28000 | 3026.46000 | 97.2610 | 294244.5700 | 3025.31003 2014-04-24 09:56:00 | 3027.38000 | 3050.00000 | 3025.00000 | 3026.00000 | 117.2050 | 355610.3900 | 3034.08981 2014-04-24 09:57:00 | 3027.00000 | 3034.00000 | 3027.00000 | 3029.95000 | 73.7101 | 223387.3500 | 3030.62000 2014-04-24 09:58:00 | 3029.88000 | 3029.88000 | 3025.00000 | 3026.05000 | 26.4300 | 80019.6900 | 3027.61000 2014-04-24 09:59:00 | 3026.53000 | 3026.53000 | 3020.99000 | 3025.00000 | 53.7979 | 162670.4300 | 3023.72996 2014-04-24 10:00:00 | 3026.95000 | 3026.95000 | 3021.00000 | 3023.85000 | 71.7120 | 216947.3200 | 3025.26005 2014-04-24 10:01:00 | 3024.00000 | 3026.97000 | 3023.85000 | 3023.85000 | 22.2310 | 67237.0200 | 3024.47001 2014-04-24 10:02:00 | 3023.76000 | 3025.65000 | 3022.85000 | 3024.31000 | 26.7600 | 80939.6400 | 3024.65000 2014-04-24 10:03:00 | 3024.72000 | 3025.99000 | 3023.02000 | 3025.97000 | 85.8500 | 259697.1800 | 3025.01000 2014-04-24 10:04:00 | 3025.90000 | 3026.00000 | 3023.04000 | 3023.80000 | 42.8459 | 129581.5200 | 3024.35994 2014-04-24 10:05:00 | 3023.14000 | 3023.14000 | 3020.00000 | 3021.12000 | 54.2940 | 164057.4500 | 3021.65007 2014-04-24 10:06:00 | 3021.33000 | 3022.58000 | 3020.97000 | 3021.00000 | 28.8530 | 87182.1900 | 3021.60003 2014-04-24 10:07:00 | 3021.13000 | 3023.00000 | 3020.01000 | 3021.06000 | 29.0310 | 87702.6700 | 3021.00001 2014-04-24 10:08:00 | 3020.17000 | 3021.00000 | 3020.00000 | 3020.71000 | 25.6570 | 77495.0200 | 3020.41997 2014-04-24 10:09:00 | 3020.08000 | 3021.00000 | 3019.08000 | 3021.00000 | 84.2370 | 254475.8400 | 3020.94992 2014-04-24 10:10:00 | 3021.02000 | 3022.84000 | 3020.02000 | 3021.02000 | 93.5759 | 282695.5400 | 3021.02987 2014-04-24 10:11:00 | 3021.02000 | 3022.90000 | 3021.00000 | 3021.23000 | 29.3010 | 88542.9100 | 3021.84001 2014-04-24 10:12:00 | 3021.82000 | 3023.02000 | 3021.20000 | 3022.75000 | 14.1720 | 42831.3400 | 3022.25001 2014-04-24 10:13:00 | 3023.09000 | 3029.00000 | 3023.04000 | 3028.00000 | 60.3461 | 182563.7700 | 3025.27992 2014-04-24 10:14:00 | 3027.93000 | 3029.73000 | 3026.63000 | 3029.17000 | 120.1779 | 363914.4200 | 3028.12992 2014-04-24 10:15:00 | 3028.01000 | 3029.98000 | 3028.01000 | 3029.53000 | 37.8900 | 114784.2600 | 3029.41000 2014-04-24 10:16:00 | 3029.69000 | 3035.05000 | 3029.55000 | 3031.03000 | 39.2461 | 119059.2000 | 3033.65995 2014-04-24 10:17:00 | 3031.03000 | 3033.26000 | 3030.00000 | 3031.91000 | 76.3341 | 231422.1100 | 3031.70010 2014-04-24 10:18:00 | 3032.21000 | 3034.94000 | 3031.88000 | 3032.00000 | 12.8650 | 39009.6900 | 3032.22998 2014-04-24 10:19:00 | 3031.15000 | 3034.97000 | 3029.53000 | 3029.53000 | 63.7200 | 193247.9600 | 3032.77000 2014-04-24 10:20:00 | 3029.58000 | 3032.00000 | 3029.56000 | 3032.00000 | 65.3140 | 197950.5000 | 3030.75009 2014-04-24 10:21:00 | 3031.98000 | 3033.00000 | 3030.00000 | 3032.87000 | 3.7450 | 11355.6100 | 3032.19999 2014-04-24 10:22:00 | 3030.04000 | 3032.78000 | 3030.04000 | 3032.01000 | 38.0670 | 115400.9600 | 3031.51996 2014-04-24 10:23:00 | 3032.08000 | 3032.08000 | 3030.00000 | 3030.00000 | 27.0330 | 81950.2900 | 3031.49003 2014-04-24 10:24:00 | 3030.00000 | 3030.48000 | 3030.00000 | 3030.48000 | 13.3390 | 40417.6700 | 3030.04000 2014-04-24 10:25:00 | 3030.48000 | 3030.62000 | 3029.96000 | 3030.62000 | 2.6350 | 7984.0100 | 3029.99000 2014-04-24 10:26:00 | 3029.62000 | 3030.50000 | 3027.11000 | 3029.24000 | 47.0940 | 142653.3400 | 3029.12006 2014-04-24 10:27:00 | 3027.30000 | 3032.00000 | 3026.22000 | 3029.48000 | 104.4521 | 316367.6600 | 3028.83007 2014-04-24 10:28:00 | 3029.43000 | 3029.46000 | 3028.00000 | 3028.00000 | 12.6640 | 38355.9100 | 3028.74002 2014-04-24 10:29:00 | 3028.00000 | 3028.96000 | 3027.00000 | 3028.96000 | 19.8120 | 59989.2800 | 3027.93001 2014-04-24 10:30:00 | 3027.36000 | 3028.41000 | 3025.00000 | 3026.01000 | 18.3740 | 55615.5700 | 3026.86002 2014-04-24 10:31:00 | 3027.73000 | 3029.09000 | 3027.23000 | 3028.64000 | 16.0160 | 48501.9100 | 3028.33998 2014-04-24 10:32:00 | 3028.34000 | 3028.34000 | 3023.00000 | 3026.11000 | 58.2539 | 176255.9300 | 3025.65008 2014-04-24 10:33:00 | 3026.06000 | 3026.06000 | 3023.00000 | 3023.02000 | 75.8160 | 229300.0800 | 3024.42990 2014-04-24 10:34:00 | 3022.66000 | 3022.92000 | 3020.00000 | 3020.24000 | 67.1220 | 202772.8000 | 3020.96004 2014-04-24 10:35:00 | 3021.25000 | 3024.98000 | 3020.87000 | 3024.87000 | 60.3600 | 182437.4400 | 3022.49000 2014-04-24 10:36:00 | 3024.85000 | 3024.85000 | 3016.37000 | 3018.98000 | 61.4549 | 185497.3600 | 3018.42990 2014-04-24 10:37:00 | 3018.06000 | 3018.13000 | 3015.20000 | 3016.46000 | 45.3260 | 136720.3000 | 3016.37994 2014-04-24 10:38:00 | 3016.46000 | 3016.46000 | 3014.57000 | 3014.59000 | 36.1220 | 108917.2900 | 3015.26002 2014-04-24 10:39:00 | 3014.08000 | 3014.27000 | 3009.75000 | 3010.10000 | 114.6189 | 345232.1700 | 3011.99996 2014-04-24 10:40:00 | 3010.44000 | 3013.37000 | 3009.00000 | 3013.37000 | 79.3269 | 238827.0500 | 3010.66992 2014-04-24 10:41:00 | 3013.37000 | 3028.70000 | 3011.13000 | 3028.65000 | 95.2419 | 287377.0700 | 3017.34006 2014-04-24 10:42:00 | 3027.04000 | 3049.41000 | 3025.00000 | 3038.00000 | 299.3005 | 909050.5500 | 3037.25005 2014-04-24 10:43:00 | 3042.01000 | 3054.00000 | 3042.01000 | 3054.00000 | 213.8278 | 651999.4200 | 3049.17985 2014-04-24 10:44:00 | 3053.98000 | 3062.00000 | 3046.68000 | 3050.00000 | 216.2821 | 660590.5400 | 3054.30015 2014-04-24 10:45:00 | 3049.03000 | 3052.05000 | 3045.16000 | 3050.03000 | 152.2992 | 464537.0500 | 3050.15996 2014-04-24 10:46:00 | 3050.03000 | 3065.00000 | 3050.03000 | 3061.84000 | 127.0748 | 388355.8400 | 3056.11978 2014-04-24 10:47:00 | 3064.59000 | 3073.00000 | 3062.20000 | 3072.14000 | 224.2222 | 688048.1600 | 3068.60016 2014-04-24 10:48:00 | 3072.14000 | 3075.00000 | 3062.00000 | 3065.74000 | 154.4611 | 474472.0400 | 3071.79005 2014-04-24 10:49:00 | 3065.75000 | 3065.75000 | 3059.43000 | 3063.21000 | 139.0780 | 425887.3200 | 3062.21991 2014-04-24 10:50:00 | 3062.04000 | 3063.21000 | 3059.00000 | 3060.02000 | 99.3599 | 304105.0300 | 3060.64000 2014-04-24 10:51:00 | 3059.09000 | 3067.98000 | 3059.00000 | 3066.65000 | 83.7461 | 256515.9500 | 3063.01989 2014-04-24 10:52:00 | 3066.65000 | 3074.47000 | 3064.89000 | 3070.27000 | 112.7530 | 346134.9400 | 3069.85011 2014-04-24 10:53:00 | 3070.27000 | 3077.00000 | 3069.93000 | 3071.26000 | 108.7699 | 334235.7600 | 3072.87000 2014-04-24 10:54:00 | 3070.26000 | 3071.41000 | 3060.22000 | 3061.89000 | 76.1721 | 233400.4400 | 3064.12005 2014-04-24 10:55:00 | 3061.89000 | 3063.00000 | 3060.00000 | 3062.47000 | 73.9020 | 226276.7600 | 3061.85005 2014-04-24 10:56:00 | 3062.00000 | 3063.00000 | 3059.00000 | 3060.00000 | 83.2230 | 254767.1000 | 3061.26008 2014-04-24 10:57:00 | 3059.79000 | 3059.79000 | 3055.36000 | 3058.29000 | 74.0469 | 226371.7700 | 3057.13993 2014-04-24 10:58:00 | 3058.31000 | 3062.44000 | 3040.00000 | 3057.18000 | 188.0349 | 574040.3200 | 3052.83968 2014-04-24 10:59:00 | 3057.16000 | 3059.10000 | 3046.68000 | 3058.98000 | 87.4189 | 266966.7800 | 3053.87997 2014-04-24 11:00:00 | 3057.54000 | 3064.04000 | 3057.54000 | 3061.83000 | 55.3650 | 169359.7400 | 3058.96991 2014-04-24 11:01:00 | 3061.89000 | 3062.44000 | 3055.49000 | 3057.91000 | 63.8209 | 195166.9800 | 3058.04002 2014-04-24 11:02:00 | 3056.28000 | 3059.95000 | 3055.32000 | 3059.01000 | 71.7629 | 219412.3200 | 3057.46007 2014-04-24 11:03:00 | 3058.91000 | 3059.98000 | 3055.01000 | 3055.01000 | 26.9990 | 82602.0000 | 3059.44999 2014-04-24 11:04:00 | 3056.23000 | 3059.21000 | 3055.04000 | 3055.83000 | 49.4670 | 151197.8400 | 3056.53995 2014-04-24 11:05:00 | 3056.08000 | 3057.69000 | 3055.13000 | 3056.99000 | 33.5850 | 102649.3800 | 3056.40994 2014-04-24 11:06:00 | 3057.60000 | 3061.00000 | 3057.06000 | 3061.00000 | 25.7930 | 78916.1000 | 3059.59003 2014-04-24 11:07:00 | 3061.00000 | 3064.00000 | 3058.00000 | 3061.40000 | 65.8681 | 201558.9300 | 3060.03996 2014-04-24 11:08:00 | 3061.42000 | 3075.00000 | 3059.98000 | 3070.00000 | 165.8950 | 508857.8700 | 3067.34973 2014-04-24 11:09:00 | 3074.10000 | 3078.00000 | 3070.00000 | 3077.68000 | 108.2899 | 333032.5600 | 3075.38000 2014-04-24 11:10:00 | 3076.62000 | 3088.00000 | 3070.00000 | 3078.84000 | 239.3316 | 736832.6900 | 3078.71013 2014-04-24 11:11:00 | 3076.16000 | 3084.99000 | 3073.00000 | 3075.59000 | 130.5069 | 401499.1600 | 3076.45987 2014-04-24 11:12:00 | 3074.93000 | 3077.06000 | 3069.73000 | 3072.81000 | 128.4549 | 394564.4600 | 3071.61978 2014-04-24 11:13:00 | 3072.81000 | 3081.00000 | 3071.03000 | 3081.00000 | 93.5491 | 287751.4400 | 3075.93997 2014-04-24 11:14:00 | 3080.65000 | 3083.00000 | 3076.00000 | 3079.25000 | 99.3541 | 305934.9800 | 3079.24013 2014-04-24 11:15:00 | 3079.25000 | 3084.00000 | 3077.34000 | 3079.05000 | 131.0112 | 403503.9000 | 3079.92005 2014-04-24 11:16:00 | 3079.05000 | 3079.37000 | 3069.97000 | 3071.50000 | 53.0151 | 163038.3100 | 3075.31992 2014-04-24 11:17:00 | 3071.50000 | 3073.02000 | 3069.09000 | 3071.89000 | 97.8081 | 300387.3100 | 3071.18994 2014-04-24 11:18:00 | 3071.87000 | 3072.00000 | 3065.00000 | 3069.00000 | 160.3940 | 492273.1400 | 3069.15021 2014-04-24 11:19:00 | 3069.87000 | 3073.88000 | 3069.87000 | 3071.89000 | 74.2061 | 227925.3600 | 3071.51990 2014-04-24 11:20:00 | 3071.86000 | 3073.88000 | 3069.09000 | 3069.33000 | 97.7729 | 300240.0300 | 3070.79009 2014-04-24 11:21:00 | 3072.93000 | 3072.93000 | 3065.00000 | 3066.00000 | 41.9500 | 128677.7200 | 3067.41000 2014-04-24 11:22:00 | 3066.11000 | 3069.09000 | 3061.01000 | 3061.01000 | 44.9240 | 137703.8300 | 3065.26006 2014-04-24 11:23:00 | 3065.73000 | 3066.87000 | 3060.00000 | 3063.96000 | 79.0350 | 241979.7400 | 3061.67987 2014-04-24 11:24:00 | 3063.89000 | 3066.84000 | 3061.45000 | 3064.32000 | 68.6961 | 210420.1900 | 3063.05991 2014-04-24 11:25:00 | 3064.34000 | 3075.00000 | 3064.34000 | 3071.10000 | 105.0571 | 322457.0400 | 3069.34990 2014-04-24 11:26:00 | 3071.10000 | 3074.37000 | 3067.81000 | 3067.81000 | 97.1900 | 298389.7000 | 3070.17000 2014-04-24 11:27:00 | 3068.40000 | 3072.99000 | 3064.06000 | 3070.02000 | 46.1811 | 141728.2800 | 3068.97002 2014-04-24 11:28:00 | 3072.73000 | 3076.02000 | 3069.98000 | 3074.84000 | 131.3241 | 403457.9300 | 3072.23018 2014-04-24 11:29:00 | 3074.82000 | 3078.00000 | 3073.00000 | 3075.03000 | 82.2621 | 252919.0200 | 3074.55006 2014-04-24 11:30:00 | 3077.44000 | 3086.18000 | 3074.65000 | 3076.00000 | 123.8558 | 381329.8100 | 3078.81983 2014-04-24 11:31:00 | 3076.30000 | 3086.02000 | 3075.00000 | 3086.00000 | 99.7439 | 307328.0600 | 3081.17013 2014-04-24 11:32:00 | 3086.05000 | 3099.90000 | 3086.00000 | 3090.10000 | 190.3551 | 588865.3600 | 3093.50970 2014-04-24 11:33:00 | 3095.93000 | 3095.95000 | 3088.05000 | 3089.72000 | 127.2842 | 393541.0000 | 3091.83017 2014-04-24 11:34:00 | 3088.07000 | 3088.07000 | 3081.47000 | 3084.92000 | 106.8590 | 329621.4400 | 3084.63996 2014-04-24 11:35:00 | 3084.22000 | 3092.00000 | 3081.02000 | 3081.02000 | 130.1998 | 401877.3600 | 3086.61999 2014-04-24 11:36:00 | 3083.76000 | 3084.64000 | 3075.59000 | 3080.08000 | 180.4402 | 555932.6500 | 3080.98001 2014-04-24 11:37:00 | 3080.82000 | 3086.11000 | 3075.65000 | 3082.17000 | 138.1369 | 425577.5200 | 3080.83986 2014-04-24 11:38:00 | 3083.05000 | 3084.88000 | 3079.00000 | 3079.20000 | 48.0429 | 148001.5100 | 3080.61005 2014-04-24 11:39:00 | 3079.96000 | 3080.98000 | 3071.85000 | 3071.85000 | 86.1090 | 265047.7800 | 3078.04997 2014-04-24 11:40:00 | 3072.77000 | 3076.96000 | 3072.02000 | 3075.78000 | 119.2141 | 366483.1500 | 3074.16016 2014-04-24 11:41:00 | 3074.99000 | 3076.00000 | 3073.50000 | 3073.50000 | 75.4351 | 231941.8100 | 3074.71988 2014-04-24 11:42:00 | 3071.24000 | 3079.99000 | 3070.00000 | 3079.05000 | 143.3040 | 440609.6200 | 3074.65019 2014-04-24 11:43:00 | 3074.13000 | 3079.00000 | 3074.00000 | 3078.00000 | 65.3081 | 200885.7300 | 3075.96996 2014-04-24 11:44:00 | 3075.85000 | 3079.85000 | 3075.85000 | 3078.09000 | 82.9141 | 255165.6400 | 3077.47011 2014-04-24 11:45:00 | 3079.00000 | 3079.85000 | 3077.23000 | 3078.26000 | 86.0710 | 264985.1600 | 3078.68003 2014-04-24 11:46:00 | 3079.43000 | 3079.99000 | 3079.00000 | 3079.90000 | 36.5711 | 112628.6100 | 3079.72001 2014-04-24 11:47:00 | 3079.13000 | 3080.00000 | 3072.56000 | 3072.56000 | 86.7339 | 266907.1600 | 3077.31011 2014-04-24 11:48:00 | 3072.01000 | 3072.53000 | 3067.14000 | 3072.36000 | 113.4129 | 348042.5200 | 3068.81011 2014-04-24 11:49:00 | 3072.91000 | 3074.98000 | 3067.96000 | 3068.26000 | 89.8020 | 275816.1000 | 3071.38006 2014-04-24 11:50:00 | 3069.45000 | 3070.66000 | 3067.98000 | 3070.66000 | 68.0180 | 208729.5700 | 3068.73996 2014-04-24 11:51:00 | 3070.78000 | 3073.95000 | 3070.26000 | 3073.75000 | 100.3280 | 308194.5900 | 3071.86993 2014-04-24 11:52:00 | 3073.47000 | 3075.00000 | 3070.37000 | 3072.91000 | 43.4990 | 133672.9500 | 3073.00999 2014-04-24 11:53:00 | 3072.50000 | 3075.00000 | 3072.50000 | 3074.64000 | 43.4131 | 133423.5500 | 3073.35004 2014-04-24 11:54:00 | 3073.02000 | 3074.10000 | 3069.00000 | 3072.42000 | 108.4778 | 333050.8100 | 3070.21992 2014-04-24 11:55:00 | 3072.37000 | 3072.37000 | 3070.00000 | 3070.00000 | 76.3619 | 234467.8000 | 3070.48005 2014-04-24 11:56:00 | 3069.08000 | 3073.98000 | 3069.08000 | 3071.48000 | 64.4721 | 198042.7000 | 3071.76004 2014-04-24 11:57:00 | 3071.04000 | 3071.42000 | 3069.64000 | 3069.64000 | 55.3301 | 169876.0000 | 3070.23000 2014-04-24 11:58:00 | 3069.96000 | 3070.00000 | 3068.19000 | 3070.00000 | 51.3961 | 157742.2100 | 3069.14993 2014-04-24 11:59:00 | 3068.36000 | 3070.05000 | 3068.00000 | 3069.00000 | 70.0290 | 214927.5500 | 3069.11998 2014-04-24 12:00:00 | 3068.84000 | 3069.55000 | 3067.86000 | 3069.10000 | 44.8050 | 137494.0800 | 3068.71993 2014-04-24 12:01:00 | 3069.09000 | 3073.50000 | 3069.00000 | 3071.39000 | 65.1681 | 200136.4600 | 3071.07996 2014-04-24 12:02:00 | 3072.75000 | 3081.49000 | 3071.54000 | 3081.49000 | 179.9713 | 553759.0300 | 3076.93007 2014-04-24 12:03:00 | 3081.59000 | 3083.00000 | 3072.14000 | 3078.38000 | 145.2808 | 447325.3100 | 3079.04004 2014-04-24 12:04:00 | 3078.65000 | 3082.61000 | 3076.00000 | 3079.27000 | 122.6672 | 377632.1300 | 3078.50989 2014-04-24 12:05:00 | 3079.27000 | 3080.00000 | 3077.63000 | 3079.04000 | 51.7259 | 159256.3600 | 3078.84993 2014-04-24 12:06:00 | 3077.39000 | 3078.44000 | 3075.10000 | 3075.10000 | 74.5550 | 229423.6800 | 3077.23988 2014-04-24 12:07:00 | 3075.96000 | 3079.99000 | 3073.57000 | 3076.70000 | 72.7630 | 223896.1900 | 3077.06007 2014-04-24 12:08:00 | 3076.83000 | 3078.74000 | 3074.02000 | 3078.13000 | 138.2920 | 425380.6400 | 3075.96009 2014-04-24 12:09:00 | 3078.77000 | 3082.00000 | 3076.92000 | 3079.79000 | 62.5939 | 192752.9100 | 3079.42008 2014-04-24 12:10:00 | 3079.62000 | 3082.99000 | 3076.03000 | 3080.87000 | 107.9690 | 332518.5700 | 3079.75996 2014-04-24 12:11:00 | 3080.87000 | 3083.00000 | 3078.03000 | 3078.92000 | 131.1021 | 403891.4500 | 3080.74009 2014-04-24 12:12:00 | 3078.09000 | 3080.00000 | 3078.02000 | 3078.48000 | 85.6930 | 263868.3200 | 3079.23008 2014-04-24 12:13:00 | 3079.08000 | 3081.96000 | 3078.30000 | 3079.24000 | 112.6729 | 346981.8800 | 3079.55011 2014-04-24 12:14:00 | 3079.97000 | 3082.00000 | 3076.00000 | 3078.11000 | 70.7909 | 218033.2500 | 3079.96002 2014-04-24 12:15:00 | 3077.97000 | 3079.99000 | 3075.18000 | 3077.00000 | 38.2290 | 117648.1000 | 3077.45999 2014-04-24 12:16:00 | 3076.95000 | 3077.92000 | 3076.00000 | 3076.09000 | 70.2031 | 216025.3600 | 3077.15007 2014-04-24 12:17:00 | 3076.11000 | 3076.28000 | 3075.11000 | 3075.11000 | 30.7710 | 94648.5800 | 3075.90001 2014-04-24 12:18:00 | 3075.13000 | 3076.00000 | 3073.24000 | 3073.32000 | 35.2860 | 108485.8200 | 3074.46995 2014-04-24 12:19:00 | 3073.32000 | 3074.65000 | 3071.44000 | 3072.95000 | 64.5779 | 198411.8600 | 3072.43996 2014-04-24 12:20:00 | 3072.55000 | 3073.95000 | 3071.00000 | 3071.00000 | 23.4930 | 72161.4900 | 3071.62002 2014-04-24 12:21:00 | 3071.12000 | 3071.95000 | 3069.87000 | 3069.99000 | 34.3590 | 105490.0100 | 3070.22999 2014-04-24 12:22:00 | 3069.87000 | 3069.87000 | 3068.00000 | 3068.73000 | 35.2770 | 108258.0700 | 3068.79997 2014-04-24 12:23:00 | 3069.93000 | 3071.12000 | 3067.13000 | 3069.11000 | 93.3551 | 286514.2300 | 3069.07985 2014-04-24 12:24:00 | 3069.13000 | 3069.13000 | 3066.00000 | 3068.00000 | 94.4721 | 289820.7000 | 3067.79007 2014-04-24 12:25:00 | 3066.24000 | 3070.00000 | 3066.00000 | 3070.00000 | 56.2220 | 172423.4600 | 3066.83004 2014-04-24 12:26:00 | 3068.16000 | 3069.88000 | 3067.76000 | 3069.00000 | 100.2129 | 307492.2200 | 3068.39009 2014-04-24 12:27:00 | 3069.05000 | 3070.45000 | 3067.77000 | 3069.15000 | 104.7809 | 321586.3300 | 3069.13003 2014-04-24 12:28:00 | 3070.48000 | 3071.90000 | 3067.10000 | 3069.11000 | 69.4640 | 213237.8100 | 3069.76009 2014-04-24 12:29:00 | 3069.11000 | 3071.95000 | 3069.11000 | 3070.06000 | 26.8220 | 82352.7700 | 3070.34002 2014-04-24 12:30:00 | 3070.15000 | 3071.04000 | 3070.14000 | 3071.04000 | 17.4690 | 53641.6800 | 3070.67999 2014-04-24 12:31:00 | 3071.04000 | 3072.59000 | 3071.00000 | 3072.02000 | 14.6180 | 44896.7200 | 3071.32999 2014-04-24 12:32:00 | 3072.03000 | 3072.66000 | 3068.00000 | 3068.73000 | 75.4701 | 231783.6400 | 3071.20000 2014-04-24 12:33:00 | 3069.00000 | 3070.37000 | 3068.00000 | 3068.05000 | 90.2951 | 277131.0500 | 3069.16986 2014-04-24 12:34:00 | 3068.05000 | 3069.07000 | 3065.00000 | 3065.04000 | 71.8199 | 220293.1300 | 3067.30000 2014-04-24 12:35:00 | 3065.04000 | 3066.76000 | 3064.44000 | 3064.98000 | 150.9599 | 462764.5000 | 3065.47999 2014-04-24 12:36:00 | 3064.87000 | 3064.87000 | 3063.50000 | 3063.57000 | 10.5220 | 32236.7200 | 3063.74001 2014-04-24 12:37:00 | 3065.75000 | 3065.81000 | 3065.70000 | 3065.80000 | 16.5070 | 50606.4900 | 3065.75998 2014-04-24 12:38:00 | 3066.00000 | 3068.85000 | 3065.24000 | 3066.04000 | 37.7880 | 115867.9500 | 3066.25998 2014-04-24 12:39:00 | 3066.04000 | 3067.78000 | 3066.00000 | 3067.14000 | 55.1160 | 169022.4900 | 3066.66993 2014-04-24 12:40:00 | 3066.00000 | 3068.86000 | 3065.70000 | 3068.08000 | 74.6770 | 229080.6000 | 3067.61993 2014-04-24 12:41:00 | 3068.13000 | 3068.27000 | 3066.09000 | 3066.09000 | 99.2300 | 304359.3400 | 3067.21000 2014-04-24 12:42:00 | 3066.30000 | 3068.80000 | 3066.30000 | 3067.65000 | 32.0040 | 98194.7700 | 3068.20004 2014-04-24 12:43:00 | 3067.14000 | 3068.59000 | 3067.14000 | 3067.14000 | 118.1648 | 362511.9300 | 3067.84980 2014-04-24 12:44:00 | 3067.69000 | 3069.43000 | 3067.36000 | 3068.62000 | 31.0030 | 95129.8100 | 3068.41003 2014-04-24 12:45:00 | 3068.62000 | 3069.17000 | 3066.23000 | 3066.23000 | 21.9440 | 67300.8900 | 3066.94003 2014-04-24 12:46:00 | 3067.14000 | 3067.92000 | 3065.00000 | 3066.42000 | 111.7659 | 342754.7300 | 3066.71985 2014-04-24 12:47:00 | 3066.60000 | 3067.86000 | 3066.42000 | 3067.25000 | 49.7111 | 152480.7500 | 3067.34002 2014-04-24 12:48:00 | 3067.57000 | 3069.00000 | 3066.68000 | 3067.50000 | 96.5280 | 296118.0200 | 3067.68994 2014-04-24 12:49:00 | 3067.50000 | 3080.00000 | 3065.00000 | 3080.00000 | 180.0950 | 553388.7600 | 3072.75971 2014-04-24 12:50:00 | 3079.90000 | 3083.59000 | 3078.18000 | 3078.51000 | 146.2999 | 450698.8500 | 3080.65000 2014-04-24 12:51:00 | 3078.06000 | 3079.30000 | 3062.10000 | 3067.08000 | 92.7610 | 284781.9400 | 3070.06003 2014-04-24 12:52:00 | 3067.03000 | 3079.24000 | 3066.95000 | 3077.02000 | 129.9629 | 399088.8900 | 3070.79012 2014-04-24 12:53:00 | 3076.50000 | 3079.24000 | 3071.00000 | 3079.24000 | 130.8780 | 402655.3100 | 3076.56991 2014-04-24 12:54:00 | 3075.04000 | 3077.87000 | 3075.04000 | 3075.33000 | 83.0239 | 255422.9500 | 3076.50010 2014-04-24 12:55:00 | 3075.31000 | 3078.14000 | 3074.97000 | 3076.42000 | 56.9120 | 175075.5800 | 3076.25004 2014-04-24 12:56:00 | 3075.46000 | 3076.64000 | 3073.09000 | 3074.79000 | 117.1282 | 360133.9400 | 3074.69993 2014-04-24 12:57:00 | 3073.89000 | 3074.79000 | 3073.02000 | 3073.85000 | 29.6600 | 91171.5000 | 3073.89000 2014-04-24 12:58:00 | 3073.85000 | 3075.11000 | 3073.04000 | 3074.22000 | 33.1721 | 101965.5800 | 3073.84002 2014-04-24 12:59:00 | 3074.22000 | 3078.11000 | 3074.22000 | 3075.52000 | 43.6700 | 134341.5800 | 3076.29000 2014-04-24 13:00:00 | 3076.92000 | 3076.97000 | 3073.00000 | 3074.59000 | 83.2830 | 256069.5300 | 3074.69008 2014-04-24 13:01:00 | 3074.02000 | 3074.09000 | 3070.97000 | 3070.97000 | 27.8900 | 85714.9100 | 3073.32000 2014-04-24 13:02:00 | 3072.44000 | 3072.44000 | 3069.73000 | 3069.76000 | 27.3620 | 84010.7400 | 3070.34002 2014-04-24 13:03:00 | 3069.73000 | 3074.76000 | 3068.18000 | 3073.20000 | 69.8321 | 214462.0700 | 3071.11005 2014-04-24 13:04:00 | 3072.37000 | 3073.50000 | 3069.86000 | 3070.06000 | 126.3589 | 388140.2700 | 3071.72995 2014-04-24 13:05:00 | 3070.92000 | 3075.00000 | 3070.00000 | 3072.31000 | 115.1689 | 353798.7300 | 3071.99996 2014-04-24 13:06:00 | 3073.20000 | 3073.62000 | 3070.10000 | 3070.33000 | 77.4909 | 237990.0400 | 3071.20002 2014-04-24 13:07:00 | 3070.50000 | 3073.46000 | 3070.33000 | 3071.56000 | 124.5540 | 382582.6200 | 3071.62016 2014-04-24 13:08:00 | 3070.66000 | 3072.78000 | 3070.66000 | 3072.07000 | 28.1850 | 86576.1300 | 3071.70995 2014-04-24 13:09:00 | 3072.06000 | 3072.06000 | 3070.00000 | 3071.65000 | 20.2750 | 62252.2300 | 3070.39003 2014-04-24 13:10:00 | 3070.17000 | 3071.58000 | 3070.07000 | 3070.96000 | 62.9700 | 193374.5600 | 3070.90000 2014-04-24 13:11:00 | 3070.92000 | 3073.00000 | 3070.00000 | 3070.02000 | 23.5120 | 72204.6100 | 3070.97002 2014-04-24 13:12:00 | 3070.02000 | 3072.97000 | 3070.00000 | 3070.81000 | 70.9859 | 217996.2700 | 3070.97991 2014-04-24 13:13:00 | 3071.04000 | 3072.54000 | 3070.00000 | 3070.92000 | 113.1771 | 347584.8200 | 3071.15989 2014-04-24 13:14:00 | 3071.95000 | 3072.70000 | 3070.79000 | 3072.09000 | 16.6850 | 51249.5400 | 3071.59003 2014-04-24 13:15:00 | 3072.00000 | 3074.75000 | 3071.01000 | 3073.64000 | 50.4990 | 155142.4900 | 3072.18998 2014-04-24 13:16:00 | 3073.76000 | 3075.00000 | 3073.40000 | 3074.33000 | 117.7661 | 362028.3200 | 3074.12985 2014-04-24 13:17:00 | 3074.91000 | 3075.00000 | 3072.11000 | 3073.44000 | 60.0111 | 184424.1800 | 3073.17002 2014-04-24 13:18:00 | 3073.51000 | 3075.80000 | 3071.99000 | 3075.01000 | 70.4271 | 216487.2000 | 3073.91993 2014-04-24 13:19:00 | 3072.81000 | 3075.48000 | 3072.37000 | 3073.11000 | 63.6170 | 195539.6300 | 3073.69994 2014-04-24 13:20:00 | 3073.67000 | 3077.00000 | 3073.00000 | 3077.00000 | 92.8810 | 285553.4800 | 3074.40003 2014-04-24 13:21:00 | 3077.29000 | 3078.00000 | 3074.27000 | 3077.00000 | 80.6910 | 248275.8000 | 3076.87003 2014-04-24 13:22:00 | 3076.42000 | 3077.90000 | 3074.75000 | 3077.74000 | 108.7669 | 334659.3700 | 3076.84989 2014-04-24 13:23:00 | 3077.14000 | 3078.00000 | 3074.67000 | 3075.84000 | 74.5870 | 229472.0300 | 3076.56993 2014-04-24 13:24:00 | 3074.96000 | 3076.52000 | 3073.00000 | 3075.04000 | 75.9359 | 233552.3900 | 3075.64990 2014-04-24 13:25:00 | 3075.03000 | 3076.38000 | 3073.02000 | 3075.00000 | 73.3150 | 225394.5700 | 3074.32988 2014-04-24 13:26:00 | 3075.00000 | 3076.52000 | 3073.06000 | 3074.98000 | 122.0632 | 375378.3900 | 3075.28013 2014-04-24 13:27:00 | 3074.54000 | 3075.00000 | 3073.00000 | 3074.98000 | 93.1410 | 286346.0200 | 3074.33003 2014-04-24 13:28:00 | 3074.98000 | 3077.00000 | 3074.68000 | 3075.22000 | 117.5579 | 361530.4000 | 3075.33992 2014-04-24 13:29:00 | 3075.02000 | 3077.00000 | 3075.00000 | 3076.54000 | 107.6710 | 331241.2800 | 3076.42004 2014-04-24 13:30:00 | 3076.98000 | 3077.00000 | 3074.87000 | 3074.93000 | 71.3720 | 219538.9700 | 3075.98005 2014-04-24 13:31:00 | 3074.93000 | 3076.96000 | 3074.89000 | 3076.96000 | 5.0230 | 15450.1200 | 3075.88000 2014-04-24 13:32:00 | 3076.96000 | 3076.96000 | 3074.92000 | 3075.78000 | 68.0479 | 209296.3600 | 3075.71995 2014-04-24 13:33:00 | 3075.95000 | 3076.07000 | 3074.25000 | 3075.84000 | 59.3360 | 182474.1400 | 3075.26992 2014-04-24 13:34:00 | 3075.84000 | 3076.01000 | 3073.16000 | 3075.87000 | 25.9710 | 79868.9600 | 3075.31001 2014-04-24 13:35:00 | 3075.15000 | 3075.15000 | 3073.35000 | 3074.98000 | 22.3740 | 68797.9400 | 3074.91003 2014-04-24 13:36:00 | 3074.98000 | 3075.15000 | 3074.04000 | 3075.00000 | 23.8000 | 73179.0900 | 3074.75000 2014-04-24 13:37:00 | 3075.10000 | 3075.20000 | 3074.52000 | 3074.98000 | 21.1910 | 65164.3200 | 3075.09001 2014-04-24 13:38:00 | 3074.98000 | 3075.00000 | 3073.01000 | 3073.01000 | 32.5090 | 99929.3800 | 3073.89999 2014-04-24 13:39:00 | 3073.72000 | 3073.72000 | 3071.82000 | 3071.82000 | 16.6420 | 51127.6700 | 3072.21001 2014-04-24 13:40:00 | 3071.04000 | 3071.82000 | 3068.45000 | 3069.84000 | 35.7000 | 109608.7300 | 3070.27000 2014-04-24 13:41:00 | 3068.10000 | 3074.97000 | 3066.66000 | 3070.16000 | 165.3291 | 507481.0100 | 3069.51995 2014-04-24 13:42:00 | 3071.12000 | 3073.39000 | 3070.46000 | 3071.95000 | 142.5709 | 437984.9100 | 3072.05004 2014-04-24 13:43:00 | 3071.73000 | 3075.00000 | 3071.46000 | 3074.54000 | 109.6729 | 336990.8700 | 3072.69010 2014-04-24 13:44:00 | 3074.78000 | 3076.78000 | 3073.49000 | 3076.00000 | 44.0160 | 135368.4500 | 3075.43994 2014-04-24 13:45:00 | 3076.00000 | 3079.33000 | 3075.15000 | 3079.33000 | 159.2961 | 490230.5600 | 3077.47980 2014-04-24 13:46:00 | 3079.33000 | 3079.33000 | 3077.50000 | 3079.06000 | 100.1699 | 308380.1100 | 3078.57000 2014-04-24 13:47:00 | 3079.02000 | 3080.20000 | 3078.02000 | 3080.04000 | 94.4691 | 290878.0400 | 3079.07997 2014-04-24 13:48:00 | 3081.00000 | 3083.90000 | 3078.00000 | 3081.00000 | 76.6421 | 236204.8300 | 3081.92005 2014-04-24 13:49:00 | 3081.53000 | 3085.29000 | 3080.00000 | 3083.09000 | 176.4651 | 544140.6700 | 3083.55972 2014-04-24 13:50:00 | 3083.18000 | 3085.00000 | 3079.23000 | 3083.11000 | 133.1401 | 410452.2100 | 3082.86000 2014-04-24 13:51:00 | 3083.21000 | 3085.38000 | 3080.32000 | 3085.38000 | 102.1191 | 314934.1500 | 3083.98997 2014-04-24 13:52:00 | 3084.51000 | 3085.38000 | 3082.00000 | 3082.00000 | 133.7549 | 412450.5500 | 3083.62978 2014-04-24 13:53:00 | 3082.02000 | 3083.03000 | 3078.00000 | 3080.16000 | 192.0052 | 591554.5900 | 3080.92970 2014-04-24 13:54:00 | 3080.37000 | 3081.99000 | 3078.21000 | 3080.34000 | 117.4459 | 361818.0100 | 3080.71984 2014-04-24 13:55:00 | 3079.13000 | 3081.57000 | 3079.13000 | 3081.57000 | 35.7340 | 110082.8800 | 3080.62005 2014-04-24 13:56:00 | 3081.92000 | 3085.38000 | 3079.96000 | 3085.38000 | 63.4561 | 195665.4900 | 3083.47992 2014-04-24 13:57:00 | 3085.38000 | 3093.80000 | 3085.00000 | 3091.15000 | 129.3408 | 399581.6900 | 3089.37003 2014-04-24 13:58:00 | 3091.00000 | 3094.40000 | 3088.84000 | 3090.94000 | 128.1171 | 396052.3400 | 3091.32988 2014-04-24 13:59:00 | 3090.40000 | 3095.09000 | 3090.29000 | 3095.09000 | 106.2990 | 328765.7300 | 3092.83996 2014-04-24 14:00:00 | 3095.09000 | 3100.00000 | 3095.09000 | 3100.00000 | 148.8460 | 461132.1700 | 3098.04981 2014-04-24 14:01:00 | 3099.98000 | 3105.00000 | 3090.19000 | 3099.10000 | 256.2752 | 794337.8600 | 3099.55043 2014-04-24 14:02:00 | 3098.23000 | 3100.00000 | 3095.00000 | 3099.85000 | 224.2763 | 694993.9200 | 3098.82973 2014-04-24 14:03:00 | 3099.87000 | 3100.08000 | 3096.00000 | 3099.32000 | 186.9019 | 579113.6800 | 3098.49011 2014-04-24 14:04:00 | 3096.02000 | 3098.67000 | 3092.39000 | 3094.00000 | 127.9580 | 396146.5400 | 3095.90992 2014-04-24 14:05:00 | 3094.00000 | 3094.24000 | 3090.00000 | 3091.44000 | 116.2771 | 359510.2400 | 3091.83989 2014-04-24 14:06:00 | 3091.82000 | 3091.91000 | 3089.47000 | 3089.49000 | 118.7731 | 367044.6600 | 3090.30012 2014-04-24 14:07:00 | 3089.47000 | 3089.81000 | 3084.67000 | 3084.70000 | 132.3290 | 408593.7200 | 3087.70996 2014-04-24 14:08:00 | 3084.60000 | 3089.21000 | 3084.60000 | 3086.93000 | 88.0870 | 271866.5700 | 3086.33992 2014-04-24 14:09:00 | 3086.00000 | 3088.82000 | 3084.83000 | 3087.41000 | 91.7010 | 283002.0400 | 3086.14003 2014-04-24 14:10:00 | 3088.85000 | 3089.90000 | 3086.60000 | 3089.90000 | 74.7391 | 230854.1600 | 3088.79998 2014-04-24 14:11:00 | 3089.11000 | 3091.65000 | 3089.11000 | 3089.99000 | 64.7360 | 200010.2300 | 3089.62992 2014-04-24 14:12:00 | 3090.00000 | 3092.00000 | 3087.74000 | 3090.65000 | 57.6410 | 178080.0400 | 3089.47002 2014-04-24 14:13:00 | 3090.93000 | 3094.29000 | 3090.49000 | 3092.39000 | 169.9430 | 525479.0300 | 3092.09016 2014-04-24 14:14:00 | 3092.44000 | 3098.00000 | 3090.03000 | 3090.94000 | 68.9909 | 213414.4600 | 3093.37002 2014-04-24 14:15:00 | 3091.02000 | 3091.02000 | 3087.75000 | 3090.04000 | 59.2989 | 183209.3700 | 3089.58998 2014-04-24 14:16:00 | 3090.05000 | 3090.07000 | 3088.19000 | 3088.34000 | 19.2050 | 59332.5800 | 3089.43003 2014-04-24 14:17:00 | 3088.46000 | 3089.53000 | 3084.00000 | 3088.09000 | 32.4470 | 100153.4600 | 3086.67997 2014-04-24 14:18:00 | 3087.97000 | 3092.00000 | 3085.00000 | 3092.00000 | 80.1950 | 247607.7900 | 3087.57013 2014-04-24 14:19:00 | 3092.00000 | 3097.21000 | 3085.19000 | 3095.22000 | 186.5738 | 577016.6900 | 3092.70023 2014-04-24 14:20:00 | 3095.27000 | 3097.16000 | 3093.00000 | 3093.00000 | 72.0390 | 223018.2500 | 3095.79998 2014-04-24 14:21:00 | 3091.21000 | 3095.48000 | 3090.00000 | 3095.48000 | 122.0928 | 377631.8900 | 3092.99011 2014-04-24 14:22:00 | 3097.94000 | 3098.00000 | 3095.00000 | 3096.60000 | 63.0470 | 195241.3700 | 3096.75994 2014-04-24 14:23:00 | 3096.41000 | 3096.73000 | 3093.64000 | 3094.96000 | 137.5711 | 425777.1100 | 3094.96005 2014-04-24 14:24:00 | 3094.89000 | 3096.59000 | 3093.00000 | 3096.11000 | 100.7029 | 311701.6500 | 3095.26009 2014-04-24 14:25:00 | 3096.18000 | 3100.08000 | 3094.49000 | 3098.78000 | 146.4031 | 453520.0700 | 3097.75014 2014-04-24 14:26:00 | 3096.07000 | 3101.04000 | 3096.07000 | 3099.82000 | 51.9300 | 160966.4200 | 3099.68000 2014-04-24 14:27:00 | 3099.84000 | 3103.86000 | 3098.66000 | 3103.86000 | 51.9381 | 161038.1400 | 3100.57997 2014-04-24 14:28:00 | 3103.86000 | 3107.98000 | 3100.28000 | 3105.07000 | 144.5641 | 448841.3100 | 3104.79019 2014-04-24 14:29:00 | 3105.20000 | 3106.61000 | 3100.93000 | 3104.63000 | 97.6480 | 303129.5400 | 3104.30994 2014-04-24 14:30:00 | 3104.87000 | 3109.00000 | 3103.00000 | 3104.70000 | 90.1410 | 279840.0800 | 3104.47003 2014-04-24 14:31:00 | 3104.70000 | 3106.59000 | 3100.00000 | 3100.32000 | 81.0559 | 251541.5000 | 3103.30989 2014-04-24 14:32:00 | 3100.22000 | 3105.32000 | 3100.22000 | 3103.11000 | 100.4749 | 311933.4600 | 3104.58984 2014-04-24 14:33:00 | 3103.07000 | 3105.73000 | 3103.00000 | 3105.02000 | 95.6498 | 296927.7300 | 3104.32000 2014-04-24 14:34:00 | 3105.02000 | 3105.06000 | 3103.05000 | 3103.72000 | 48.7529 | 151338.4000 | 3104.19005 2014-04-24 14:35:00 | 3104.07000 | 3104.12000 | 3101.04000 | 3102.02000 | 59.6799 | 185195.1900 | 3103.14000 2014-04-24 14:36:00 | 3102.14000 | 3103.74000 | 3100.00000 | 3102.64000 | 130.3459 | 404309.6500 | 3101.81983 2014-04-24 14:37:00 | 3103.22000 | 3105.00000 | 3101.15000 | 3101.84000 | 81.2500 | 252117.2300 | 3102.98000 2014-04-24 14:38:00 | 3103.05000 | 3104.92000 | 3102.02000 | 3104.68000 | 63.6299 | 197493.8500 | 3103.79000 2014-04-24 14:39:00 | 3104.02000 | 3104.04000 | 3102.10000 | 3103.12000 | 52.2650 | 162178.8000 | 3103.00992 2014-04-24 14:40:00 | 3102.10000 | 3103.01000 | 3101.22000 | 3102.58000 | 55.0631 | 170812.7900 | 3102.13005 2014-04-24 14:41:00 | 3102.13000 | 3104.00000 | 3102.13000 | 3103.37000 | 18.4420 | 57239.3500 | 3103.75001 2014-04-24 14:42:00 | 3101.26000 | 3103.05000 | 3100.46000 | 3101.62000 | 131.8821 | 409005.8900 | 3101.30009 2014-04-24 14:43:00 | 3101.58000 | 3102.74000 | 3101.14000 | 3102.63000 | 56.6420 | 175720.9000 | 3102.31004 2014-04-24 14:44:00 | 3102.65000 | 3103.00000 | 3101.98000 | 3103.00000 | 44.1061 | 136841.2400 | 3102.54994 2014-04-24 14:45:00 | 3103.00000 | 3104.00000 | 3102.01000 | 3102.83000 | 65.8841 | 204460.1000 | 3103.33009 2014-04-24 14:46:00 | 3103.00000 | 3104.04000 | 3102.42000 | 3103.67000 | 44.9179 | 139392.5100 | 3103.26997 2014-04-24 14:47:00 | 3104.04000 | 3104.70000 | 3103.42000 | 3103.50000 | 68.2171 | 211740.4000 | 3103.91994 2014-04-24 14:48:00 | 3103.50000 | 3104.02000 | 3102.00000 | 3102.75000 | 47.6890 | 148007.4300 | 3103.59998 2014-04-24 14:49:00 | 3102.00000 | 3104.48000 | 3100.06000 | 3100.07000 | 150.1562 | 465798.0800 | 3102.08982 2014-04-24 14:50:00 | 3100.23000 | 3101.42000 | 3099.13000 | 3099.13000 | 130.2881 | 403878.6500 | 3099.88992 2014-04-24 14:51:00 | 3099.13000 | 3099.15000 | 3098.00000 | 3099.09000 | 43.2710 | 134101.2800 | 3099.10001 2014-04-24 14:52:00 | 3099.13000 | 3099.36000 | 3096.11000 | 3097.09000 | 44.1989 | 136938.0500 | 3098.21998 2014-04-24 14:53:00 | 3098.28000 | 3098.45000 | 3098.00000 | 3098.22000 | 35.0150 | 108478.6400 | 3098.05994 2014-04-24 14:54:00 | 3098.22000 | 3099.00000 | 3097.31000 | 3098.29000 | 25.2100 | 78116.1800 | 3098.62000 2014-04-24 14:55:00 | 3098.89000 | 3099.00000 | 3095.00000 | 3095.00000 | 31.2760 | 96897.5200 | 3098.13996 2014-04-24 14:56:00 | 3097.48000 | 3098.00000 | 3095.38000 | 3096.23000 | 45.0970 | 139658.6400 | 3096.84996 2014-04-24 14:57:00 | 3096.32000 | 3096.34000 | 3096.00000 | 3096.00000 | 20.0950 | 62216.2000 | 3096.09997 2014-04-24 14:58:00 | 3096.02000 | 3096.02000 | 3094.47000 | 3094.47000 | 3.6660 | 11346.8400 | 3095.16000 2014-04-24 14:59:00 | 3094.47000 | 3094.47000 | 3093.00000 | 3093.61000 | 10.4940 | 32463.7200 | 3093.55001 2014-04-24 15:00:00 | 3093.56000 | 3093.98000 | 3093.00000 | 3093.98000 | 7.3060 | 22601.0300 | 3093.48999 2014-04-24 15:01:00 | 3095.00000 | 3096.96000 | 3093.74000 | 3096.00000 | 54.5971 | 168972.4600 | 3094.89995 2014-04-24 15:02:00 | 3095.86000 | 3099.90000 | 3094.84000 | 3096.27000 | 114.1320 | 353568.4700 | 3097.89007 2014-04-24 15:03:00 | 3096.23000 | 3099.00000 | 3094.00000 | 3095.14000 | 46.1689 | 142931.1900 | 3095.82998 2014-04-24 15:04:00 | 3095.03000 | 3096.81000 | 3095.03000 | 3095.11000 | 42.6949 | 132185.6800 | 3096.04993 2014-04-24 15:05:00 | 3095.10000 | 3095.14000 | 3092.76000 | 3092.76000 | 34.9860 | 108245.9100 | 3093.97995 2014-04-24 15:06:00 | 3091.66000 | 3092.90000 | 3090.96000 | 3092.72000 | 67.4130 | 208437.1100 | 3091.94007 2014-04-24 15:07:00 | 3091.34000 | 3095.00000 | 3091.00000 | 3094.00000 | 40.7030 | 125903.6600 | 3093.23004 2014-04-24 15:08:00 | 3094.00000 | 3094.98000 | 3093.00000 | 3093.69000 | 27.6570 | 85569.2200 | 3093.93997 2014-04-24 15:09:00 | 3093.67000 | 3097.00000 | 3093.67000 | 3095.04000 | 77.9021 | 241119.3700 | 3095.16005 2014-04-24 15:10:00 | 3095.02000 | 3097.02000 | 3094.85000 | 3096.00000 | 65.4141 | 202503.6200 | 3095.72009 2014-04-24 15:11:00 | 3096.47000 | 3097.99000 | 3096.00000 | 3096.30000 | 41.2420 | 127729.8400 | 3097.08003 2014-04-24 15:12:00 | 3096.06000 | 3096.06000 | 3093.75000 | 3093.75000 | 20.6200 | 63835.6700 | 3095.81000 2014-04-24 15:13:00 | 3095.52000 | 3095.52000 | 3092.10000 | 3094.45000 | 41.2551 | 127666.6800 | 3094.56993 2014-04-24 15:14:00 | 3094.69000 | 3095.35000 | 3093.26000 | 3093.81000 | 34.3870 | 106414.3400 | 3094.60997 2014-04-24 15:15:00 | 3093.81000 | 3094.96000 | 3093.46000 | 3093.46000 | 32.4790 | 100491.3600 | 3094.03999 2014-04-24 15:16:00 | 3093.46000 | 3095.35000 | 3093.28000 | 3095.35000 | 28.7550 | 88979.3500 | 3094.39995 2014-04-24 15:17:00 | 3096.00000 | 3096.74000 | 3093.75000 | 3095.32000 | 10.6480 | 32958.6900 | 3095.28999 2014-04-24 15:18:00 | 3095.93000 | 3095.93000 | 3093.60000 | 3093.60000 | 20.7940 | 64350.8300 | 3094.68003 2014-04-24 15:19:00 | 3093.21000 | 3096.87000 | 3093.01000 | 3093.05000 | 85.5239 | 264705.8600 | 3095.11011 2014-04-24 15:20:00 | 3093.30000 | 3095.84000 | 3093.00000 | 3093.27000 | 51.5740 | 159606.1800 | 3094.70007 2014-04-24 15:21:00 | 3094.98000 | 3095.63000 | 3093.54000 | 3095.29000 | 24.0250 | 74359.2100 | 3095.07996 2014-04-24 15:22:00 | 3095.31000 | 3095.31000 | 3091.20000 | 3095.00000 | 56.0990 | 173486.0400 | 3092.49998 2014-04-24 15:23:00 | 3095.00000 | 3098.58000 | 3094.99000 | 3098.20000 | 53.9181 | 166957.8900 | 3096.50997 2014-04-24 15:24:00 | 3098.63000 | 3099.00000 | 3096.50000 | 3096.50000 | 58.6969 | 181873.6300 | 3098.51994 2014-04-24 15:25:00 | 3096.50000 | 3098.55000 | 3096.00000 | 3098.00000 | 24.2020 | 74969.5000 | 3097.66002 2014-04-24 15:26:00 | 3098.02000 | 3098.99000 | 3094.50000 | 3098.00000 | 79.2830 | 245646.4300 | 3098.35008 2014-04-24 15:27:00 | 3097.96000 | 3097.96000 | 3096.00000 | 3097.19000 | 23.7410 | 73524.5100 | 3096.94001 2014-04-24 15:28:00 | 3097.21000 | 3098.48000 | 3094.15000 | 3094.48000 | 48.6941 | 150793.3200 | 3096.75006 2014-04-24 15:29:00 | 3095.48000 | 3096.89000 | 3094.25000 | 3095.84000 | 21.9080 | 67823.9900 | 3095.85999 2014-04-24 15:30:00 | 3095.84000 | 3096.97000 | 3094.52000 | 3096.18000 | 48.1140 | 148981.2800 | 3096.42006 2014-04-24 15:31:00 | 3096.18000 | 3096.18000 | 3094.50000 | 3095.56000 | 12.8080 | 39648.5800 | 3095.60999 2014-04-24 15:32:00 | 3095.56000 | 3095.61000 | 3094.50000 | 3095.59000 | 12.0880 | 37418.7800 | 3095.52999 2014-04-24 15:33:00 | 3095.59000 | 3096.76000 | 3095.59000 | 3096.76000 | 31.4850 | 97482.6800 | 3096.15995 2014-04-24 15:34:00 | 3095.77000 | 3096.97000 | 3094.50000 | 3094.50000 | 32.7920 | 101515.3100 | 3095.73002 2014-04-24 15:35:00 | 3094.00000 | 3095.04000 | 3093.02000 | 3093.92000 | 15.4670 | 47863.9600 | 3094.58998 2014-04-24 15:36:00 | 3093.92000 | 3093.94000 | 3090.00000 | 3090.00000 | 94.2570 | 291439.8100 | 3091.96991 2014-04-24 15:37:00 | 3090.00000 | 3091.05000 | 3086.65000 | 3086.65000 | 60.3491 | 186452.6700 | 3089.56998 2014-04-24 15:38:00 | 3086.75000 | 3087.94000 | 3085.01000 | 3086.17000 | 52.9870 | 163491.7800 | 3085.50995 2014-04-24 15:39:00 | 3086.94000 | 3088.53000 | 3085.01000 | 3087.10000 | 73.9679 | 228339.7700 | 3087.00995 2014-04-24 15:40:00 | 3087.26000 | 3093.52000 | 3086.90000 | 3088.47000 | 70.7901 | 218628.8600 | 3088.41000 2014-04-24 15:41:00 | 3088.56000 | 3090.00000 | 3086.95000 | 3088.05000 | 29.8370 | 92163.3800 | 3088.89997 2014-04-24 15:42:00 | 3088.02000 | 3089.63000 | 3085.74000 | 3087.74000 | 54.9400 | 169641.0700 | 3087.75000 2014-04-24 15:43:00 | 3085.95000 | 3086.70000 | 3085.01000 | 3085.02000 | 18.1820 | 56099.0700 | 3085.42001 2014-04-24 15:44:00 | 3085.02000 | 3086.94000 | 3085.00000 | 3085.00000 | 115.5931 | 356639.3900 | 3085.30012 2014-04-24 15:45:00 | 3086.58000 | 3086.58000 | 3083.67000 | 3084.13000 | 84.9530 | 262120.7000 | 3085.48008 2014-04-24 15:46:00 | 3084.02000 | 3084.92000 | 3083.50000 | 3084.00000 | 12.4670 | 38454.0700 | 3084.46999 2014-04-24 15:47:00 | 3084.10000 | 3084.10000 | 3081.22000 | 3081.52000 | 29.7050 | 91573.9400 | 3082.77995 2014-04-24 15:48:00 | 3081.54000 | 3082.00000 | 3080.49000 | 3081.09000 | 31.0590 | 95697.8100 | 3081.15999 2014-04-24 15:49:00 | 3081.16000 | 3083.45000 | 3081.05000 | 3083.11000 | 69.9191 | 215473.8500 | 3081.75998 2014-04-24 15:50:00 | 3083.08000 | 3090.00000 | 3082.00000 | 3083.19000 | 83.7041 | 258177.7000 | 3084.41011 2014-04-24 15:51:00 | 3083.26000 | 3084.78000 | 3082.00000 | 3082.01000 | 73.0780 | 225326.4100 | 3083.36995 2014-04-24 15:52:00 | 3082.01000 | 3084.05000 | 3082.01000 | 3084.05000 | 47.1639 | 145409.7400 | 3083.07006 2014-04-24 15:53:00 | 3084.49000 | 3087.68000 | 3084.07000 | 3086.86000 | 74.2520 | 229175.0000 | 3086.45005 2014-04-24 15:54:00 | 3086.86000 | 3086.86000 | 3082.64000 | 3082.71000 | 49.1161 | 151476.9200 | 3084.05994 2014-04-24 15:55:00 | 3083.51000 | 3085.00000 | 3083.38000 | 3083.45000 | 12.5620 | 38746.6600 | 3084.43001 2014-04-24 15:56:00 | 3083.73000 | 3084.62000 | 3082.26000 | 3084.62000 | 8.2810 | 25538.5300 | 3083.99000 2014-04-24 15:57:00 | 3084.71000 | 3087.47000 | 3084.44000 | 3086.70000 | 36.8060 | 113569.4500 | 3085.61995 2014-04-24 15:58:00 | 3086.00000 | 3089.32000 | 3086.00000 | 3087.35000 | 40.4671 | 124953.7900 | 3087.78996 2014-04-24 15:59:00 | 3087.35000 | 3087.77000 | 3085.34000 | 3085.48000 | 16.2350 | 50106.0600 | 3086.29997 2014-04-24 16:00:00 | 3085.48000 | 3085.54000 | 3084.21000 | 3084.21000 | 7.4500 | 22980.9900 | 3084.70000 2014-04-24 16:01:00 | 3082.73000 | 3083.89000 | 3082.52000 | 3083.45000 | 24.0590 | 74180.5300 | 3083.27999 2014-04-24 16:02:00 | 3083.56000 | 3084.95000 | 3082.00000 | 3083.40000 | 60.8990 | 187752.1200 | 3083.00998 2014-04-24 16:03:00 | 3083.00000 | 3084.47000 | 3081.00000 | 3082.04000 | 45.3480 | 139816.0100 | 3083.17997 2014-04-24 16:04:00 | 3082.97000 | 3082.97000 | 3081.00000 | 3081.00000 | 30.5630 | 94199.5100 | 3082.14003 2014-04-24 16:05:00 | 3081.18000 | 3081.36000 | 3079.80000 | 3079.80000 | 34.9640 | 107701.3300 | 3080.35005 2014-04-24 16:06:00 | 3079.90000 | 3080.94000 | 3075.00000 | 3078.80000 | 46.2910 | 142495.3000 | 3078.25002 2014-04-24 16:07:00 | 3078.78000 | 3079.25000 | 3076.00000 | 3076.01000 | 46.8010 | 143995.1300 | 3076.75002 2014-04-24 16:08:00 | 3076.00000 | 3078.06000 | 3075.00000 | 3076.77000 | 40.2810 | 123937.9300 | 3076.83001 2014-04-24 16:09:00 | 3075.20000 | 3080.00000 | 3075.00000 | 3080.00000 | 56.3319 | 173385.6900 | 3077.93004 2014-04-24 16:10:00 | 3079.99000 | 3082.11000 | 3075.00000 | 3080.02000 | 75.5019 | 232536.0300 | 3079.87005 2014-04-24 16:11:00 | 3079.78000 | 3081.04000 | 3079.00000 | 3079.39000 | 27.8770 | 85867.4900 | 3080.22997 2014-04-24 16:12:00 | 3080.72000 | 3081.79000 | 3079.00000 | 3080.24000 | 41.1779 | 126833.4100 | 3080.12997 2014-04-24 16:13:00 | 3080.19000 | 3082.11000 | 3080.17000 | 3082.11000 | 7.5570 | 23282.3000 | 3080.88999 2014-04-24 16:14:00 | 3083.83000 | 3086.00000 | 3083.83000 | 3085.03000 | 36.5430 | 112739.2400 | 3085.11004 2014-04-24 16:15:00 | 3085.34000 | 3085.34000 | 3084.00000 | 3084.74000 | 8.8210 | 27213.3200 | 3085.06000 2014-04-24 16:16:00 | 3084.11000 | 3084.11000 | 3082.50000 | 3082.50000 | 12.3260 | 38003.5300 | 3083.19998 2014-04-24 16:17:00 | 3082.53000 | 3084.97000 | 3081.89000 | 3082.19000 | 19.5250 | 60192.5500 | 3082.85003 2014-04-24 16:18:00 | 3083.48000 | 3083.94000 | 3080.00000 | 3080.85000 | 40.7561 | 125594.6700 | 3081.61995 2014-04-24 16:19:00 | 3081.93000 | 3081.93000 | 3080.00000 | 3080.90000 | 32.0720 | 98810.8100 | 3080.91002 2014-04-24 16:20:00 | 3080.87000 | 3081.00000 | 3079.13000 | 3079.85000 | 27.6840 | 85268.2100 | 3080.05004 2014-04-24 16:21:00 | 3079.16000 | 3081.00000 | 3079.07000 | 3080.81000 | 13.5310 | 41668.3500 | 3079.47000 2014-04-24 16:22:00 | 3080.50000 | 3080.97000 | 3079.49000 | 3079.63000 | 47.6111 | 146640.6200 | 3079.97002 2014-04-24 16:23:00 | 3079.17000 | 3080.67000 | 3079.15000 | 3079.22000 | 15.5690 | 47952.7800 | 3080.01999 2014-04-24 16:24:00 | 3080.58000 | 3080.58000 | 3079.15000 | 3079.17000 | 3.4370 | 10586.9800 | 3080.30000 2014-04-24 16:25:00 | 3080.17000 | 3083.75000 | 3079.97000 | 3082.13000 | 35.5320 | 109501.9400 | 3081.78002 2014-04-24 16:26:00 | 3080.99000 | 3083.24000 | 3080.99000 | 3082.04000 | 49.7751 | 153415.6900 | 3082.17992 2014-04-24 16:27:00 | 3082.02000 | 3083.21000 | 3082.02000 | 3083.21000 | 3.6060 | 11116.7100 | 3082.84000 2014-04-24 16:28:00 | 3083.06000 | 3085.88000 | 3083.06000 | 3085.84000 | 15.0560 | 46450.8500 | 3085.20998 2014-04-24 16:29:00 | 3085.81000 | 3086.00000 | 3081.66000 | 3085.97000 | 33.2680 | 102581.1100 | 3083.47998 2014-04-24 16:30:00 | 3085.97000 | 3088.47000 | 3084.97000 | 3087.07000 | 33.5190 | 103467.8500 | 3086.83999 2014-04-24 16:31:00 | 3088.92000 | 3089.03000 | 3087.18000 | 3088.69000 | 19.1710 | 59211.6400 | 3088.60001 2014-04-24 16:32:00 | 3087.82000 | 3089.88000 | 3087.82000 | 3089.74000 | 19.2840 | 59571.4700 | 3089.17002 2014-04-24 16:33:00 | 3089.74000 | 3089.74000 | 3086.10000 | 3086.10000 | 34.2760 | 105844.7300 | 3088.00996 2014-04-24 16:34:00 | 3085.50000 | 3085.50000 | 3081.00000 | 3081.00000 | 13.3870 | 41283.4400 | 3083.84999 2014-04-24 16:35:00 | 3084.10000 | 3084.57000 | 3082.40000 | 3083.60000 | 40.9779 | 126341.9600 | 3083.16997 2014-04-24 16:36:00 | 3083.00000 | 3085.29000 | 3083.00000 | 3084.47000 | 17.2160 | 53101.8200 | 3084.44998 2014-04-24 16:37:00 | 3084.06000 | 3085.50000 | 3083.16000 | 3083.98000 | 11.8220 | 36456.5600 | 3083.79001 2014-04-24 16:38:00 | 3083.98000 | 3084.00000 | 3083.04000 | 3084.00000 | 37.6190 | 116016.5200 | 3083.98999 2014-04-24 16:39:00 | 3084.00000 | 3086.00000 | 3083.34000 | 3083.34000 | 21.7550 | 67090.6200 | 3083.91996 2014-04-24 16:40:00 | 3084.39000 | 3085.71000 | 3082.62000 | 3085.40000 | 38.6640 | 119267.0800 | 3084.71005 2014-04-24 16:41:00 | 3085.31000 | 3085.31000 | 3083.24000 | 3084.97000 | 20.4440 | 63056.8700 | 3084.37003 2014-04-24 16:42:00 | 3084.54000 | 3084.92000 | 3083.83000 | 3084.88000 | 27.0910 | 83559.5600 | 3084.40001 2014-04-24 16:43:00 | 3084.25000 | 3086.00000 | 3083.59000 | 3086.00000 | 31.0600 | 95801.0900 | 3084.39000 2014-04-24 16:44:00 | 3085.97000 | 3085.97000 | 3084.97000 | 3085.16000 | 11.8230 | 36480.3700 | 3085.54001 2014-04-24 16:45:00 | 3086.00000 | 3086.00000 | 3084.62000 | 3085.99000 | 13.2620 | 40912.1700 | 3084.92001 2014-04-24 16:46:00 | 3085.99000 | 3086.00000 | 3084.65000 | 3085.90000 | 34.0490 | 105062.3000 | 3085.61999 2014-04-24 16:47:00 | 3086.00000 | 3086.00000 | 3084.83000 | 3084.85000 | 19.3490 | 59693.6100 | 3085.09999 2014-04-24 16:48:00 | 3086.00000 | 3087.00000 | 3086.00000 | 3086.95000 | 8.9720 | 27691.6100 | 3086.45001 2014-04-24 16:49:00 | 3087.81000 | 3088.00000 | 3086.26000 | 3087.00000 | 6.1170 | 18885.7000 | 3087.40999 2014-04-24 16:50:00 | 3087.00000 | 3088.00000 | 3087.00000 | 3087.98000 | 18.4660 | 57021.8400 | 3087.93998 2014-04-24 16:51:00 | 3087.94000 | 3095.02000 | 3087.94000 | 3094.50000 | 44.8070 | 138510.5300 | 3091.26996 2014-04-24 16:52:00 | 3094.85000 | 3095.23000 | 3093.38000 | 3093.60000 | 44.4460 | 137531.0300 | 3094.33994 2014-04-24 16:53:00 | 3093.60000 | 3093.98000 | 3090.79000 | 3093.59000 | 22.0930 | 68314.9400 | 3092.15002 2014-04-24 16:54:00 | 3093.26000 | 3093.63000 | 3090.69000 | 3090.70000 | 33.8480 | 104676.1900 | 3092.53998 2014-04-24 16:55:00 | 3091.88000 | 3097.00000 | 3091.88000 | 3096.00000 | 17.4750 | 54058.2100 | 3093.45997 2014-04-24 16:56:00 | 3097.00000 | 3097.00000 | 3093.03000 | 3095.17000 | 31.5210 | 97550.6000 | 3094.78001 2014-04-24 16:57:00 | 3095.19000 | 3098.00000 | 3093.49000 | 3095.19000 | 51.2500 | 158650.0500 | 3095.61000 2014-04-24 16:58:00 | 3097.78000 | 3098.93000 | 3095.11000 | 3095.44000 | 40.9470 | 126806.3300 | 3096.83996 2014-04-24 16:59:00 | 3097.48000 | 3098.00000 | 3095.08000 | 3096.75000 | 77.9749 | 241503.9900 | 3097.20012 2014-04-24 17:00:00 | 3095.88000 | 3095.88000 | 3092.00000 | 3093.81000 | 17.0930 | 52876.2200 | 3093.44002 2014-04-24 17:01:00 | 3093.78000 | 3094.48000 | 3093.77000 | 3094.48000 | 8.4620 | 26182.5000 | 3094.13001 2014-04-24 17:02:00 | 3094.70000 | 3096.67000 | 3093.78000 | 3093.81000 | 42.6050 | 131840.8400 | 3094.48993 2014-04-24 17:03:00 | 3093.81000 | 3093.94000 | 3092.00000 | 3093.82000 | 18.0440 | 55817.3400 | 3093.40002 2014-04-24 17:04:00 | 3093.82000 | 3095.91000 | 3093.05000 | 3094.05000 | 52.4450 | 162282.1500 | 3094.32992 2014-04-24 17:05:00 | 3094.11000 | 3095.64000 | 3092.02000 | 3094.49000 | 0.6880 | 2128.2900 | 3093.45000 2014-04-24 17:06:00 | 3093.42000 | 3094.00000 | 3092.09000 | 3092.83000 | 16.8070 | 51995.0400 | 3093.64998 2014-04-24 17:07:00 | 3094.10000 | 3094.10000 | 3092.06000 | 3092.33000 | 26.0420 | 80528.9900 | 3092.27002 2014-04-24 17:08:00 | 3093.02000 | 3095.11000 | 3093.02000 | 3094.46000 | 7.1860 | 22237.4000 | 3094.54999 2014-04-24 17:09:00 | 3095.57000 | 3095.57000 | 3093.50000 | 3093.55000 | 23.2010 | 71785.6100 | 3094.07001 2014-04-24 17:10:00 | 3092.12000 | 3094.40000 | 3092.12000 | 3093.19000 | 20.4010 | 63127.0300 | 3094.31001 2014-04-24 17:11:00 | 3093.22000 | 3094.45000 | 3093.10000 | 3093.13000 | 8.8090 | 27251.9200 | 3093.65000 2014-04-24 17:12:00 | 3093.19000 | 3094.30000 | 3093.03000 | 3094.03000 | 11.3010 | 34960.9100 | 3093.61000 2014-04-24 17:13:00 | 3094.40000 | 3098.76000 | 3092.02000 | 3098.76000 | 37.1940 | 115076.5000 | 3093.95005 2014-04-24 17:14:00 | 3093.53000 | 3096.36000 | 3093.10000 | 3094.71000 | 32.3750 | 100194.6500 | 3094.81995 2014-04-24 17:15:00 | 3095.40000 | 3096.67000 | 3094.71000 | 3094.71000 | 6.8720 | 21273.7200 | 3095.71000 2014-04-24 17:16:00 | 3095.17000 | 3096.11000 | 3094.56000 | 3094.56000 | 26.8520 | 83108.0400 | 3095.04002 2014-04-24 17:17:00 | 3094.56000 | 3094.82000 | 3092.00000 | 3092.00000 | 6.5590 | 20284.3900 | 3092.60000 2014-04-24 17:18:00 | 3094.28000 | 3096.99000 | 3092.38000 | 3096.99000 | 22.2920 | 68955.5200 | 3093.29001 2014-04-24 17:19:00 | 3094.87000 | 3094.87000 | 3092.00000 | 3094.20000 | 34.3080 | 106120.0800 | 3093.15998 2014-04-24 17:20:00 | 3093.84000 | 3094.12000 | 3093.10000 | 3093.25000 | 6.0320 | 18662.0000 | 3093.83000 2014-04-24 17:21:00 | 3093.28000 | 3093.28000 | 3093.05000 | 3093.05000 | 1.4700 | 4547.1000 | 3093.26000 2014-04-24 17:22:00 | 3093.05000 | 3093.05000 | 3093.02000 | 3093.04000 | 0.3000 | 927.9100 | 3093.03000 2014-04-24 17:23:00 | 3093.04000 | 3098.88000 | 3093.04000 | 3096.36000 | 12.7540 | 39485.2600 | 3095.91002 2014-04-24 17:24:00 | 3093.76000 | 3096.09000 | 3093.50000 | 3093.50000 | 10.8070 | 33440.9400 | 3094.37999 2014-04-24 17:25:00 | 3095.65000 | 3095.65000 | 3093.06000 | 3093.23000 | 19.1360 | 59213.3000 | 3094.33998 2014-04-24 17:26:00 | 3094.03000 | 3096.58000 | 3093.24000 | 3096.58000 | 11.6280 | 35986.7000 | 3094.82999 2014-04-24 17:27:00 | 3097.00000 | 3097.89000 | 3095.48000 | 3095.48000 | 25.0900 | 77700.3900 | 3096.87000 2014-04-24 17:28:00 | 3096.57000 | 3096.66000 | 3095.48000 | 3096.47000 | 12.6850 | 39279.1300 | 3096.49998 2014-04-24 17:29:00 | 3095.75000 | 3097.25000 | 3095.68000 | 3096.26000 | 46.6001 | 144317.1300 | 3096.93000 2014-04-24 17:30:00 | 3096.16000 | 3097.00000 | 3094.99000 | 3094.99000 | 22.6070 | 69973.5900 | 3095.21998 2014-04-24 17:31:00 | 3095.46000 | 3096.97000 | 3095.13000 | 3095.58000 | 9.5420 | 29543.7900 | 3096.18001 2014-04-24 17:32:00 | 3096.48000 | 3097.50000 | 3095.41000 | 3096.97000 | 12.0780 | 37405.4700 | 3096.98999 2014-04-24 17:33:00 | 3097.50000 | 3097.52000 | 3096.97000 | 3097.00000 | 20.7630 | 64308.9200 | 3097.28002 2014-04-24 17:34:00 | 3097.05000 | 3098.31000 | 3093.00000 | 3096.19000 | 47.5780 | 147360.8800 | 3097.24997 2014-04-24 17:35:00 | 3096.34000 | 3096.96000 | 3092.00000 | 3092.00000 | 18.9250 | 58575.1600 | 3095.11997 2014-04-24 17:36:00 | 3094.90000 | 3095.97000 | 3093.00000 | 3093.78000 | 31.8970 | 98686.2600 | 3093.89997 2014-04-24 17:37:00 | 3093.38000 | 3095.18000 | 3091.00000 | 3093.81000 | 30.6470 | 94802.4500 | 3093.36997 2014-04-24 17:38:00 | 3093.81000 | 3095.00000 | 3090.00000 | 3092.92000 | 21.2650 | 65774.6800 | 3093.09997 2014-04-24 17:39:00 | 3092.88000 | 3094.56000 | 3090.03000 | 3092.88000 | 16.7520 | 51790.4900 | 3091.60001 2014-04-24 17:40:00 | 3092.82000 | 3093.05000 | 3090.08000 | 3092.88000 | 12.9880 | 40154.6700 | 3091.66999 2014-04-24 17:41:00 | 3092.83000 | 3092.85000 | 3090.66000 | 3092.61000 | 22.1840 | 68586.4500 | 3091.71003 2014-04-24 17:42:00 | 3092.02000 | 3093.84000 | 3091.94000 | 3092.26000 | 20.6460 | 63848.1400 | 3092.51997 2014-04-24 17:43:00 | 3092.60000 | 3092.60000 | 3092.31000 | 3092.60000 | 8.7030 | 26913.4000 | 3092.43001 2014-04-24 17:44:00 | 3093.67000 | 3094.17000 | 3092.20000 | 3094.01000 | 17.4520 | 53993.5500 | 3093.83001 2014-04-24 17:45:00 | 3094.00000 | 3094.00000 | 3094.00000 | 3094.00000 | 0.5000 | 1547.0000 | 3094.00000 2014-04-24 17:46:00 | 3092.42000 | 3093.91000 | 3092.42000 | 3093.82000 | 18.6870 | 57808.9600 | 3093.53998 2014-04-24 17:47:00 | 3094.00000 | 3094.21000 | 3094.00000 | 3094.21000 | 0.5100 | 1577.9400 | 3094.00000 2014-04-24 17:48:00 | 3092.66000 | 3092.66000 | 3091.36000 | 3092.52000 | 21.8810 | 67665.8800 | 3092.45001 2014-04-24 17:49:00 | 3093.39000 | 3094.26000 | 3092.55000 | 3094.26000 | 13.3260 | 41215.4300 | 3092.85998 2014-04-24 17:50:00 | 3094.78000 | 3094.84000 | 3093.36000 | 3094.79000 | 37.2580 | 115287.9200 | 3094.30998 2014-04-24 17:51:00 | 3093.88000 | 3096.25000 | 3090.20000 | 3090.20000 | 27.3190 | 84541.0700 | 3094.58999 2014-04-24 17:52:00 | 3093.33000 | 3093.33000 | 3091.48000 | 3092.72000 | 12.7370 | 39389.6800 | 3092.53999 2014-04-24 17:53:00 | 3092.72000 | 3092.72000 | 3091.97000 | 3091.97000 | 2.4930 | 7708.4800 | 3092.05000 2014-04-24 17:54:00 | 3090.50000 | 3093.68000 | 3090.50000 | 3091.57000 | 22.0060 | 68042.8800 | 3092.00997 2014-04-24 17:55:00 | 3092.01000 | 3093.20000 | 3092.01000 | 3092.58000 | 9.9840 | 30876.4400 | 3092.59001 2014-04-24 17:56:00 | 3092.28000 | 3092.87000 | 3092.28000 | 3092.82000 | 9.0390 | 27955.5000 | 3092.76000 2014-04-24 17:57:00 | 3093.02000 | 3093.57000 | 3093.02000 | 3093.57000 | 2.3900 | 7392.8200 | 3093.23000 2014-04-24 17:58:00 | 3093.66000 | 3094.00000 | 3092.98000 | 3093.97000 | 24.1640 | 74760.0000 | 3093.86003 2014-04-24 17:59:00 | 3093.43000 | 3095.00000 | 3090.00000 | 3091.50000 | 30.7040 | 94982.4400 | 3093.49004 2014-04-24 18:00:00 | 3094.40000 | 3094.40000 | 3091.76000 | 3092.65000 | 14.0250 | 43397.8000 | 3094.31998 2014-04-24 18:01:00 | 3094.15000 | 3094.24000 | 3094.15000 | 3094.24000 | 1.3360 | 4133.8600 | 3094.21000 2014-04-24 18:02:00 | 3094.07000 | 3094.07000 | 3094.07000 | 3094.07000 | 0.4340 | 1342.8300 | 3094.07000 2014-04-24 18:03:00 | . | . | . | . | . | . | . 2014-04-24 18:04:00 | . | . | . | . | . | . | . 2014-04-24 18:05:00 | 3094.07000 | 3094.07000 | 3094.04000 | 3094.04000 | 0.9880 | 3056.9300 | 3094.06000 2014-04-24 18:06:00 | 3093.44000 | 3093.74000 | 3093.44000 | 3093.50000 | 28.0770 | 86861.5800 | 3093.68997 2014-04-24 18:07:00 | 3093.50000 | 3094.08000 | 3090.27000 | 3093.03000 | 13.1240 | 40601.7500 | 3093.70002 2014-04-24 18:08:00 | 3093.96000 | 3094.00000 | 3093.10000 | 3093.25000 | 9.0340 | 27949.1400 | 3093.77001 2014-04-24 18:09:00 | 3093.25000 | 3094.99000 | 3090.53000 | 3094.99000 | 11.4250 | 35345.5800 | 3093.70998 2014-04-24 18:10:00 | 3093.86000 | 3094.20000 | 3093.60000 | 3093.82000 | 13.3970 | 41451.5800 | 3094.08999 2014-04-24 18:11:00 | 3094.22000 | 3094.52000 | 3094.22000 | 3094.49000 | 3.4210 | 10586.2100 | 3094.48000 2014-04-24 18:12:00 | 3093.11000 | 3094.00000 | 3092.28000 | 3092.35000 | 7.3460 | 22721.9000 | 3093.09999 2014-04-24 18:13:00 | 3092.66000 | 3094.88000 | 3092.66000 | 3094.88000 | 20.8140 | 64375.1400 | 3092.88003 2014-04-24 18:14:00 | 3093.76000 | 3094.85000 | 3093.76000 | 3093.87000 | 29.5160 | 91323.9700 | 3094.04996 2014-04-24 18:15:00 | 3094.21000 | 3094.88000 | 3093.78000 | 3094.20000 | 6.7320 | 20830.5800 | 3094.26000 2014-04-24 18:16:00 | 3094.20000 | 3094.74000 | 3091.31000 | 3094.74000 | 18.2490 | 56460.7200 | 3093.90999 2014-04-24 18:17:00 | 3093.12000 | 3094.31000 | 3093.12000 | 3094.27000 | 36.8100 | 113880.5400 | 3093.74000 2014-04-24 18:18:00 | 3094.06000 | 3094.06000 | 3092.79000 | 3092.79000 | 5.7490 | 17782.4900 | 3093.14000 2014-04-24 18:19:00 | . | . | . | . | . | . | . 2014-04-24 18:20:00 | 3093.92000 | 3094.03000 | 3093.91000 | 3094.01000 | 3.8050 | 11772.5800 | 3093.97999 2014-04-24 18:21:00 | 3094.01000 | 3094.01000 | 3094.01000 | 3094.01000 | 0.0900 | 278.4600 | 3094.01000 2014-04-24 18:22:00 | 3094.01000 | 3094.99000 | 3094.01000 | 3094.97000 | 10.7500 | 33267.5900 | 3094.66000 2014-04-24 18:23:00 | 3094.97000 | 3094.99000 | 3094.02000 | 3094.97000 | 1.8140 | 5613.1600 | 3094.36000 2014-04-24 18:24:00 | 3094.97000 | 3094.97000 | 3094.97000 | 3094.97000 | 0.8930 | 2763.8100 | 3094.97000 2014-04-24 18:25:00 | 3094.97000 | 3094.99000 | 3094.97000 | 3094.99000 | 0.3930 | 1216.3300 | 3094.99000 2014-04-24 18:26:00 | . | . | . | . | . | . | . 2014-04-24 18:27:00 | 3094.99000 | 3094.99000 | 3094.99000 | 3094.99000 | 1.5300 | 4735.3300 | 3094.99000 2014-04-24 18:28:00 | 3094.98000 | 3094.99000 | 3094.04000 | 3094.04000 | 7.6360 | 23632.4700 | 3094.87999 2014-04-24 18:29:00 | 3094.97000 | 3094.97000 | 3094.97000 | 3094.97000 | 0.0950 | 294.0200 | 3094.97000 2014-04-24 18:30:00 | . | . | . | . | . | . | . 2014-04-24 18:31:00 | 3094.97000 | 3094.97000 | 3094.07000 | 3094.45000 | 6.1580 | 19054.4600 | 3094.26000 2014-04-24 18:32:00 | 3094.45000 | 3094.83000 | 3094.13000 | 3094.83000 | 1.7560 | 5433.3500 | 3094.16000 2014-04-24 18:33:00 | 3093.52000 | 3094.74000 | 3093.45000 | 3093.86000 | 20.0190 | 61935.2200 | 3093.81999 2014-04-24 18:34:00 | 3094.83000 | 3094.83000 | 3093.97000 | 3093.97000 | 4.5050 | 13938.4700 | 3093.99999 2014-04-24 18:35:00 | 3093.97000 | 3093.97000 | 3093.97000 | 3093.97000 | 0.5930 | 1834.7200 | 3093.97000 2014-04-24 18:36:00 | 3093.97000 | 3093.97000 | 3093.97000 | 3093.97000 | 0.3190 | 986.9800 | 3093.97000 2014-04-24 18:37:00 | 3093.94000 | 3093.94000 | 3090.97000 | 3093.94000 | 30.4730 | 94234.3400 | 3092.39003 2014-04-24 18:38:00 | 3093.94000 | 3093.94000 | 3092.29000 | 3093.41000 | 11.1420 | 34467.0100 | 3093.43001 2014-04-24 18:39:00 | 3093.94000 | 3093.99000 | 3092.47000 | 3093.99000 | 10.6930 | 33071.9400 | 3092.86001 2014-04-24 18:40:00 | 3093.31000 | 3093.99000 | 3092.72000 | 3093.40000 | 6.6180 | 20471.4500 | 3093.30000 2014-04-24 18:41:00 | 3093.15000 | 3093.99000 | 3092.69000 | 3093.99000 | 18.4320 | 57012.5000 | 3093.13001 2014-04-24 18:42:00 | 3093.99000 | 3093.99000 | 3093.38000 | 3093.99000 | 16.2140 | 50160.1900 | 3093.63002 2014-04-24 18:43:00 | 3092.75000 | 3093.99000 | 3092.62000 | 3093.99000 | 18.2610 | 56484.9200 | 3093.20001 2014-04-24 18:44:00 | 3092.78000 | 3093.99000 | 3092.78000 | 3093.50000 | 14.0750 | 43541.1600 | 3093.50998 2014-04-24 18:45:00 | 3093.60000 | 3093.97000 | 3093.19000 | 3093.97000 | 23.3540 | 72244.0200 | 3093.43003 2014-04-24 18:46:00 | 3093.57000 | 3094.00000 | 3093.05000 | 3093.96000 | 10.1060 | 31263.5300 | 3093.55999 2014-04-24 18:47:00 | 3094.47000 | 3094.47000 | 3094.47000 | 3094.47000 | 0.7100 | 2197.0700 | 3094.47000 2014-04-24 18:48:00 | 3094.33000 | 3094.60000 | 3093.40000 | 3094.07000 | 14.1870 | 43893.6600 | 3093.93999 2014-04-24 18:49:00 | 3093.47000 | 3094.35000 | 3093.47000 | 3094.04000 | 10.8480 | 33565.2500 | 3094.13999 2014-04-24 18:50:00 | 3093.53000 | 3093.53000 | 3090.39000 | 3090.85000 | 25.5640 | 79048.1300 | 3092.17003 2014-04-24 18:51:00 | 3093.21000 | 3094.11000 | 3093.21000 | 3094.11000 | 2.3200 | 7177.1700 | 3093.61000 2014-04-24 18:52:00 | 3092.99000 | 3094.57000 | 3092.46000 | 3094.13000 | 33.9610 | 105080.7500 | 3094.16001 2014-04-24 18:53:00 | . | . | . | . | . | . | . 2014-04-24 18:54:00 | . | . | . | . | . | . | . 2014-04-24 18:55:00 | . | . | . | . | . | . | . 2014-04-24 18:56:00 | 3093.61000 | 3093.61000 | 3093.61000 | 3093.61000 | 0.6740 | 2085.0900 | 3093.61000 2014-04-24 18:57:00 | . | . | . | . | . | . | . 2014-04-24 18:58:00 | . | . | . | . | . | . | . 2014-04-24 18:59:00 | . | . | . | . | . | . | . 2014-04-24 19:00:00 | 3094.00000 | 3094.00000 | 3094.00000 | 3094.00000 | 0.0300 | 92.8200 | 3094.00000 2014-04-24 19:01:00 | . | . | . | . | . | . | . 2014-04-24 19:02:00 | 3094.00000 | 3094.00000 | 3094.00000 | 3094.00000 | 2.0000 | 6188.0000 | 3094.00000 2014-04-24 19:03:00 | . | . | . | . | . | . | . 2014-04-24 19:04:00 | 3094.00000 | 3094.00000 | 3094.00000 | 3094.00000 | 5.9480 | 18403.1100 | 3094.00000 2014-04-24 19:05:00 | . | . | . | . | . | . | . 2014-04-24 19:06:00 | 3094.28000 | 3094.28000 | 3094.28000 | 3094.28000 | 0.0900 | 278.4900 | 3094.28000 2014-04-24 19:07:00 | 3094.28000 | 3094.88000 | 3094.20000 | 3094.22000 | 4.1700 | 12903.5000 | 3094.36000 2014-04-24 19:08:00 | 3094.23000 | 3094.88000 | 3094.23000 | 3094.63000 | 0.1000 | 309.4800 | 3094.77000 2014-04-24 19:09:00 | 3093.93000 | 3094.87000 | 3093.68000 | 3094.49000 | 19.1460 | 59246.5000 | 3094.45998 2014-04-24 19:10:00 | . | . | . | . | . | . | . 2014-04-24 19:11:00 | 3094.50000 | 3094.57000 | 3094.50000 | 3094.57000 | 6.0000 | 18567.2800 | 3094.55000 2014-04-24 19:12:00 | 3094.29000 | 3094.48000 | 3093.87000 | 3094.48000 | 20.2300 | 62596.5400 | 3094.24000 2014-04-24 19:13:00 | 3094.72000 | 3094.79000 | 3093.77000 | 3093.88000 | 6.1330 | 18976.4000 | 3094.15001 2014-04-24 19:14:00 | . | . | . | . | . | . | . 2014-04-24 19:15:00 | 3094.88000 | 3094.88000 | 3094.88000 | 3094.88000 | 0.2000 | 618.9800 | 3094.88000 2014-04-24 19:16:00 | 3094.54000 | 3094.56000 | 3093.54000 | 3093.54000 | 4.7410 | 14668.5200 | 3093.97000 2014-04-24 19:17:00 | . | . | . | . | . | . | . 2014-04-24 19:18:00 | 3093.58000 | 3094.54000 | 3093.04000 | 3094.23000 | 16.8870 | 52242.9300 | 3093.67998 2014-04-24 19:19:00 | 3094.49000 | 3094.54000 | 3093.00000 | 3093.91000 | 13.9330 | 43098.4700 | 3093.27001 2014-04-24 19:20:00 | 3094.40000 | 3094.55000 | 3093.04000 | 3094.38000 | 22.2360 | 68798.5300 | 3094.01997 2014-04-24 19:21:00 | 3093.79000 | 3094.06000 | 3093.29000 | 3094.01000 | 15.4050 | 47661.4000 | 3093.88998 2014-04-24 19:22:00 | 3093.98000 | 3094.17000 | 3093.42000 | 3093.99000 | 11.5240 | 35655.1600 | 3093.99001 2014-04-24 19:23:00 | 3094.38000 | 3094.38000 | 3093.92000 | 3093.92000 | 7.0300 | 21750.2700 | 3093.92000 2014-04-24 19:24:00 | 3094.75000 | 3094.85000 | 3094.75000 | 3094.83000 | 5.3660 | 16606.5500 | 3094.76999 2014-04-24 19:25:00 | 3094.88000 | 3094.90000 | 3093.93000 | 3093.93000 | 5.2450 | 16230.4200 | 3094.44999 2014-04-24 19:26:00 | 3094.03000 | 3094.03000 | 3094.03000 | 3094.03000 | 0.9000 | 2784.6300 | 3094.03000 2014-04-24 19:27:00 | 3094.03000 | 3094.03000 | 3094.00000 | 3094.00000 | 1.0670 | 3301.3000 | 3094.00000 2014-04-24 19:28:00 | . | . | . | . | . | . | . 2014-04-24 19:29:00 | . | . | . | . | . | . | . 2014-04-24 19:30:00 | 3094.00000 | 3094.00000 | 3094.00000 | 3094.00000 | 0.1000 | 309.4000 | 3094.00000 2014-04-24 19:31:00 | . | . | . | . | . | . | . 2014-04-24 19:32:00 | 3094.80000 | 3094.90000 | 3094.00000 | 3094.88000 | 5.3240 | 16473.0200 | 3094.11001 2014-04-24 19:33:00 | . | . | . | . | . | . | . 2014-04-24 19:34:00 | 3094.90000 | 3094.90000 | 3094.90000 | 3094.90000 | 3.6000 | 11141.6400 | 3094.90000 2014-04-24 19:35:00 | 3094.02000 | 3094.02000 | 3094.02000 | 3094.02000 | 0.1500 | 464.1000 | 3094.02000 2014-04-24 19:36:00 | 3094.02000 | 3094.02000 | 3094.02000 | 3094.02000 | 0.2000 | 618.8000 | 3094.02000 2014-04-24 19:37:00 | 3094.90000 | 3094.99000 | 3093.83000 | 3093.83000 | 6.1000 | 18879.3100 | 3094.97000 2014-04-24 19:38:00 | 3094.14000 | 3094.89000 | 3093.00000 | 3094.68000 | 20.1060 | 62205.1900 | 3093.85997 2014-04-24 19:39:00 | 3094.68000 | 3094.68000 | 3093.32000 | 3094.13000 | 19.8830 | 61513.0700 | 3093.75002 2014-04-24 19:40:00 | 3093.74000 | 3093.74000 | 3093.74000 | 3093.74000 | 0.0500 | 154.6900 | 3093.74000 2014-04-24 19:41:00 | 3093.52000 | 3094.48000 | 3093.43000 | 3094.48000 | 19.7630 | 61154.6900 | 3094.40002 2014-04-24 19:42:00 | 3093.86000 | 3093.98000 | 3093.86000 | 3093.98000 | 7.9080 | 24467.1100 | 3093.96999 2014-04-24 19:43:00 | 3094.06000 | 3094.06000 | 3094.06000 | 3094.06000 | 0.2000 | 618.8100 | 3094.06000 2014-04-24 19:44:00 | 3094.06000 | 3094.99000 | 3094.06000 | 3094.73000 | 1.2800 | 3961.3600 | 3094.82000 2014-04-24 19:45:00 | 3094.51000 | 3094.51000 | 3094.51000 | 3094.51000 | 0.4500 | 1392.5300 | 3094.51000 2014-04-24 19:46:00 | 3094.58000 | 3094.62000 | 3094.57000 | 3094.62000 | 9.9770 | 30874.7000 | 3094.58999 2014-04-24 19:47:00 | 3094.62000 | 3094.99000 | 3093.05000 | 3094.09000 | 22.0120 | 68125.3400 | 3094.92001 2014-04-24 19:48:00 | 3093.11000 | 3094.67000 | 3093.11000 | 3094.67000 | 13.5390 | 41886.0500 | 3093.73000 2014-04-24 19:49:00 | 3094.62000 | 3094.62000 | 3093.48000 | 3094.57000 | 4.4160 | 13663.2500 | 3094.02999 2014-04-24 19:50:00 | . | . | . | . | . | . | . 2014-04-24 19:51:00 | 3094.50000 | 3094.50000 | 3093.89000 | 3093.98000 | 6.5220 | 20179.6300 | 3094.09000 2014-04-24 19:52:00 | 3094.97000 | 3094.99000 | 3094.97000 | 3094.99000 | 1.8330 | 5673.1100 | 3094.99000 2014-04-24 19:53:00 | 3094.04000 | 3094.97000 | 3094.04000 | 3094.97000 | 1.3670 | 4230.3100 | 3094.60000 2014-04-24 19:54:00 | . | . | . | . | . | . | . 2014-04-24 19:55:00 | . | . | . | . | . | . | . 2014-04-24 19:56:00 | 3094.54000 | 3094.54000 | 3093.17000 | 3093.17000 | 15.1270 | 46798.7700 | 3093.71999 2014-04-24 19:57:00 | 3094.52000 | 3094.52000 | 3094.01000 | 3094.01000 | 9.3280 | 28861.1600 | 3094.03999 2014-04-24 19:58:00 | 3093.72000 | 3093.72000 | 3093.07000 | 3093.08000 | 16.7550 | 51833.0100 | 3093.57997 2014-04-24 19:59:00 | 3094.52000 | 3094.54000 | 3094.05000 | 3094.05000 | 2.2670 | 7014.9700 | 3094.39000 2014-04-24 20:00:00 | 3093.83000 | 3094.54000 | 3093.46000 | 3094.20000 | 8.7750 | 27151.9600 | 3094.23999 2014-04-24 20:01:00 | 3094.00000 | 3094.99000 | 3093.12000 | 3094.99000 | 27.0790 | 83779.6700 | 3093.89999 2014-04-24 20:02:00 | 3094.26000 | 3094.96000 | 3093.33000 | 3093.46000 | 6.6740 | 20651.0300 | 3094.25001 2014-04-24 20:03:00 | 3093.99000 | 3094.99000 | 3093.63000 | 3093.63000 | 31.2720 | 96767.5700 | 3094.38002 2014-04-24 20:04:00 | 3094.97000 | 3094.99000 | 3094.33000 | 3094.51000 | 118.3112 | 366163.5800 | 3094.92004 2014-04-24 20:05:00 | 3093.13000 | 3094.00000 | 3089.90000 | 3089.94000 | 23.3870 | 72283.0600 | 3090.73998 2014-04-24 20:06:00 | 3089.97000 | 3092.18000 | 3087.23000 | 3092.18000 | 17.4110 | 53781.8300 | 3088.96001 2014-04-24 20:07:00 | 3090.89000 | 3093.88000 | 3088.85000 | 3090.72000 | 20.7520 | 64139.2500 | 3090.75001 2014-04-24 20:08:00 | 3093.88000 | 3094.00000 | 3086.41000 | 3094.00000 | 29.8580 | 92277.0000 | 3090.52998 2014-04-24 20:09:00 | 3094.97000 | 3095.00000 | 3094.03000 | 3094.03000 | 13.8740 | 42938.5200 | 3094.89002 2014-04-24 20:10:00 | 3092.12000 | 3093.52000 | 3090.02000 | 3092.19000 | 15.5660 | 48139.6800 | 3092.61998 2014-04-24 20:11:00 | 3093.19000 | 3093.19000 | 3090.16000 | 3092.06000 | 2.4250 | 7496.8600 | 3091.49000 2014-04-24 20:12:00 | 3090.02000 | 3091.78000 | 3090.02000 | 3090.28000 | 19.9620 | 61693.3100 | 3090.54001 2014-04-24 20:13:00 | 3090.11000 | 3090.13000 | 3086.33000 | 3088.90000 | 22.9840 | 70988.4100 | 3088.60003 2014-04-24 20:14:00 | 3089.00000 | 3089.14000 | 3087.20000 | 3087.56000 | 11.1200 | 34344.7500 | 3088.56000 2014-04-24 20:15:00 | 3087.69000 | 3089.45000 | 3087.69000 | 3089.40000 | 14.7660 | 45603.6000 | 3088.41998 2014-04-24 20:16:00 | 3089.31000 | 3094.99000 | 3089.31000 | 3090.83000 | 17.7610 | 54910.0100 | 3091.61001 2014-04-24 20:17:00 | 3094.79000 | 3097.99000 | 3092.50000 | 3095.95000 | 25.0540 | 77534.9800 | 3094.71003 2014-04-24 20:18:00 | 3097.23000 | 3100.00000 | 3096.08000 | 3096.30000 | 52.4470 | 162533.2700 | 3098.99995 2014-04-24 20:19:00 | 3094.92000 | 3095.48000 | 3094.90000 | 3094.90000 | 16.9610 | 52493.9100 | 3094.98001 2014-04-24 20:20:00 | 3094.90000 | 3096.53000 | 3093.13000 | 3094.89000 | 34.9120 | 108046.1200 | 3094.81002 2014-04-24 20:21:00 | 3094.89000 | 3094.89000 | 3091.00000 | 3091.00000 | 9.5420 | 29500.4800 | 3091.65001 2014-04-24 20:22:00 | 3091.00000 | 3094.94000 | 3087.91000 | 3090.08000 | 23.8170 | 73627.1800 | 3091.36998 2014-04-24 20:23:00 | 3093.47000 | 3093.79000 | 3090.96000 | 3093.68000 | 18.8240 | 58220.7900 | 3092.90002 2014-04-24 20:24:00 | 3093.66000 | 3093.77000 | 3091.00000 | 3093.45000 | 26.3630 | 81525.9700 | 3092.44003 2014-04-24 20:25:00 | 3093.45000 | 3093.49000 | 3092.83000 | 3093.49000 | 3.6970 | 11435.2800 | 3093.12000 2014-04-24 20:26:00 | 3092.37000 | 3093.34000 | 3092.37000 | 3092.64000 | 15.1970 | 46997.4100 | 3092.54999 2014-04-24 20:27:00 | 3092.52000 | 3097.34000 | 3092.52000 | 3096.57000 | 1.8160 | 5618.7300 | 3094.01000 2014-04-24 20:28:00 | 3094.52000 | 3100.93000 | 3094.52000 | 3100.00000 | 22.3110 | 69153.3100 | 3099.52001 2014-04-24 20:29:00 | 3098.42000 | 3101.00000 | 3098.20000 | 3099.90000 | 30.0780 | 93246.6200 | 3100.15998 2014-04-24 20:30:00 | 3099.51000 | 3100.00000 | 3098.22000 | 3098.22000 | 13.3470 | 41359.3200 | 3098.76999 2014-04-24 20:31:00 | 3096.36000 | 3098.45000 | 3095.09000 | 3098.45000 | 18.6140 | 57654.5200 | 3097.37002 2014-04-24 20:32:00 | 3099.53000 | 3100.96000 | 3098.47000 | 3100.96000 | 26.8050 | 83103.4300 | 3100.29996 2014-04-24 20:33:00 | 3098.07000 | 3100.45000 | 3096.80000 | 3097.81000 | 21.7710 | 67448.7400 | 3098.10001 2014-04-24 20:34:00 | 3098.21000 | 3100.96000 | 3097.44000 | 3100.33000 | 34.6740 | 107442.0200 | 3098.63005 2014-04-24 20:35:00 | 3100.89000 | 3100.96000 | 3099.11000 | 3099.83000 | 39.6589 | 122944.3100 | 3100.03999 2014-04-24 20:36:00 | 3099.56000 | 3099.56000 | 3095.69000 | 3095.69000 | 3.2290 | 10006.8000 | 3099.04000 2014-04-24 20:37:00 | 3098.96000 | 3100.96000 | 3098.96000 | 3100.68000 | 30.4010 | 94236.4900 | 3099.78001 2014-04-24 20:38:00 | 3100.01000 | 3100.67000 | 3099.64000 | 3099.87000 | 19.5750 | 60683.2200 | 3100.03997 2014-04-24 20:39:00 | . | . | . | . | . | . | . 2014-04-24 20:40:00 | 3100.96000 | 3101.00000 | 3100.96000 | 3101.00000 | 4.5120 | 13991.6700 | 3100.99000 2014-04-24 20:41:00 | . | . | . | . | . | . | . 2014-04-24 20:42:00 | 3101.00000 | 3104.00000 | 3101.00000 | 3101.12000 | 23.1250 | 71730.8600 | 3101.87996 2014-04-24 20:43:00 | 3103.77000 | 3104.50000 | 3102.10000 | 3102.10000 | 15.3680 | 47704.1700 | 3104.11999 2014-04-24 20:44:00 | 3104.18000 | 3105.00000 | 3102.67000 | 3105.00000 | 32.6840 | 101451.8400 | 3104.02004 2014-04-24 20:45:00 | 3105.00000 | 3106.00000 | 3103.29000 | 3104.54000 | 15.7520 | 48907.9200 | 3104.87001 2014-04-24 20:46:00 | 3105.92000 | 3105.92000 | 3104.57000 | 3104.77000 | 15.4910 | 48110.6000 | 3105.71001 2014-04-24 20:47:00 | 3105.14000 | 3105.14000 | 3105.14000 | 3105.14000 | 8.4000 | 26083.1800 | 3105.14000 2014-04-24 20:48:00 | 3105.02000 | 3106.00000 | 3104.19000 | 3105.17000 | 7.2540 | 22523.5100 | 3104.98001 2014-04-24 20:49:00 | 3106.00000 | 3106.00000 | 3103.90000 | 3105.97000 | 13.2420 | 41120.4600 | 3105.31001 2014-04-24 20:50:00 | 3102.56000 | 3105.97000 | 3102.56000 | 3105.37000 | 12.0370 | 37369.1700 | 3104.52999 2014-04-24 20:51:00 | 3105.97000 | 3106.00000 | 3103.89000 | 3106.00000 | 9.5800 | 29753.9600 | 3105.84000 2014-04-24 20:52:00 | 3105.09000 | 3105.99000 | 3104.50000 | 3104.50000 | 9.3110 | 28911.3100 | 3105.07000 2014-04-24 20:53:00 | 3105.84000 | 3105.84000 | 3105.84000 | 3105.84000 | 0.2000 | 621.1700 | 3105.84000 2014-04-24 20:54:00 | 3105.81000 | 3105.81000 | 3104.39000 | 3104.63000 | 45.1350 | 140136.4200 | 3104.82993 2014-04-24 20:55:00 | 3104.98000 | 3105.54000 | 3104.35000 | 3104.35000 | 20.3790 | 63277.6500 | 3105.03999 2014-04-24 20:56:00 | 3104.74000 | 3105.84000 | 3104.34000 | 3104.39000 | 30.8320 | 95738.1700 | 3105.16002 2014-04-24 20:57:00 | 3104.42000 | 3105.68000 | 3104.35000 | 3105.29000 | 35.8300 | 111243.8300 | 3104.77000 2014-04-24 20:58:00 | 3104.42000 | 3104.42000 | 3104.42000 | 3104.42000 | 8.5000 | 26387.5700 | 3104.42000 2014-04-24 20:59:00 | 3104.49000 | 3105.68000 | 3104.49000 | 3104.69000 | 18.5700 | 57657.3000 | 3104.86000 2014-04-24 21:00:00 | 3105.02000 | 3106.63000 | 3105.00000 | 3106.63000 | 4.1660 | 12939.3900 | 3105.94999 2014-04-24 21:01:00 | 3107.00000 | 3107.71000 | 3106.24000 | 3107.04000 | 30.6850 | 95351.9500 | 3107.44995 2014-04-24 21:02:00 | 3107.04000 | 3108.20000 | 3107.04000 | 3107.87000 | 17.0230 | 52898.6400 | 3107.48002 2014-04-24 21:03:00 | 3107.53000 | 3108.11000 | 3107.06000 | 3107.71000 | 6.0350 | 18754.2000 | 3107.56999 2014-04-24 21:04:00 | . | . | . | . | . | . | . 2014-04-24 21:05:00 | 3107.69000 | 3108.25000 | 3107.03000 | 3108.25000 | 19.7600 | 61405.7200 | 3107.58000 2014-04-24 21:06:00 | 3108.26000 | 3108.26000 | 3107.02000 | 3107.02000 | 8.7490 | 27189.9700 | 3107.78000 2014-04-24 21:07:00 | 3107.21000 | 3108.22000 | 3107.02000 | 3107.02000 | 14.0630 | 43707.7500 | 3108.00001 2014-04-24 21:08:00 | 3107.15000 | 3108.07000 | 3107.00000 | 3107.00000 | 36.6210 | 113797.2300 | 3107.43001 2014-04-24 21:09:00 | 3106.91000 | 3107.03000 | 3106.91000 | 3107.00000 | 9.7870 | 30408.0900 | 3106.98999 2014-04-24 21:10:00 | 3107.98000 | 3108.00000 | 3107.00000 | 3107.00000 | 18.5500 | 57647.8700 | 3107.70000 2014-04-24 21:11:00 | 3107.06000 | 3107.06000 | 3104.54000 | 3106.07000 | 24.6560 | 76592.0500 | 3106.42997 2014-04-24 21:12:00 | 3105.13000 | 3106.03000 | 3104.64000 | 3104.64000 | 20.4620 | 63529.4800 | 3104.75001 2014-04-24 21:13:00 | 3104.37000 | 3106.80000 | 3104.37000 | 3106.31000 | 8.5320 | 26487.7100 | 3104.51001 2014-04-24 21:14:00 | 3106.82000 | 3106.84000 | 3105.11000 | 3106.51000 | 10.7390 | 33355.1200 | 3105.98000 2014-04-24 21:15:00 | 3106.82000 | 3106.82000 | 3105.68000 | 3106.32000 | 11.7040 | 36356.8200 | 3106.36002 2014-04-24 21:16:00 | 3106.33000 | 3106.33000 | 3105.02000 | 3105.02000 | 1.3940 | 4329.4500 | 3105.77000 2014-04-24 21:17:00 | 3105.00000 | 3107.06000 | 3105.00000 | 3107.06000 | 30.2580 | 93983.8600 | 3106.07998 2014-04-24 21:18:00 | 3107.08000 | 3116.00000 | 3107.08000 | 3113.35000 | 49.2350 | 153209.8500 | 3111.80992 2014-04-24 21:19:00 | 3111.25000 | 3112.23000 | 3110.00000 | 3111.19000 | 32.5230 | 101202.7400 | 3111.73003 2014-04-24 21:20:00 | 3112.27000 | 3112.34000 | 3110.40000 | 3111.13000 | 9.1760 | 28547.8700 | 3111.13999 2014-04-24 21:21:00 | 3110.60000 | 3112.86000 | 3110.03000 | 3112.30000 | 15.1720 | 47201.5300 | 3111.09001 2014-04-24 21:22:00 | 3111.53000 | 3111.53000 | 3110.06000 | 3110.13000 | 35.6490 | 110899.8000 | 3110.87999 2014-04-24 21:23:00 | 3111.21000 | 3111.99000 | 3109.09000 | 3111.79000 | 37.6240 | 117038.0900 | 3110.73005 2014-04-24 21:24:00 | 3112.51000 | 3112.99000 | 3110.00000 | 3110.00000 | 12.4800 | 38835.1500 | 3111.79000 2014-04-24 21:25:00 | 3112.72000 | 3115.00000 | 3110.72000 | 3115.00000 | 26.3280 | 81950.4500 | 3112.66998 2014-04-24 21:26:00 | 3111.29000 | 3113.35000 | 3111.29000 | 3111.88000 | 17.2430 | 53669.6800 | 3112.55002 2014-04-24 21:27:00 | 3112.95000 | 3113.37000 | 3105.44000 | 3109.57000 | 26.2320 | 81601.8000 | 3110.77002 2014-04-24 21:28:00 | 3107.81000 | 3111.44000 | 3106.68000 | 3111.11000 | 14.8260 | 46093.3200 | 3108.94998 2014-04-24 21:29:00 | 3107.91000 | 3110.38000 | 3107.78000 | 3109.80000 | 16.7350 | 52037.9100 | 3109.52997 2014-04-24 21:30:00 | 3109.60000 | 3109.78000 | 3108.74000 | 3108.74000 | 5.8970 | 18333.4100 | 3108.93999 2014-04-24 21:31:00 | 3108.73000 | 3109.32000 | 3108.03000 | 3108.49000 | 7.9250 | 24634.6400 | 3108.46999 2014-04-24 21:32:00 | 3109.01000 | 3109.25000 | 3108.79000 | 3108.79000 | 4.9300 | 15327.3200 | 3108.99000 2014-04-24 21:33:00 | 3108.93000 | 3108.98000 | 3108.60000 | 3108.77000 | 3.5630 | 11076.8700 | 3108.86000 2014-04-24 21:34:00 | 3108.77000 | 3108.77000 | 3108.77000 | 3108.77000 | 0.2400 | 746.1000 | 3108.77000 2014-04-24 21:35:00 | 3108.77000 | 3111.85000 | 3108.77000 | 3109.68000 | 6.0570 | 18835.6400 | 3109.72999 2014-04-24 21:36:00 | 3111.67000 | 3112.66000 | 3111.64000 | 3112.66000 | 24.4200 | 76005.5800 | 3112.43000 2014-04-24 21:37:00 | 3113.04000 | 3113.06000 | 3111.98000 | 3112.03000 | 8.5400 | 26580.9500 | 3112.52000 2014-04-24 21:38:00 | 3113.09000 | 3114.00000 | 3112.24000 | 3112.24000 | 3.4490 | 10736.7800 | 3113.01000 2014-04-24 21:39:00 | 3112.22000 | 3115.00000 | 3112.01000 | 3112.01000 | 8.2910 | 25810.6100 | 3113.09000 2014-04-24 21:40:00 | 3112.59000 | 3113.19000 | 3112.24000 | 3112.58000 | 7.5860 | 23612.3100 | 3112.61999 2014-04-24 21:41:00 | 3112.28000 | 3112.97000 | 3112.28000 | 3112.74000 | 12.0610 | 37544.2000 | 3112.86000 2014-04-24 21:42:00 | 3112.69000 | 3112.69000 | 3110.00000 | 3111.87000 | 5.6730 | 17655.1300 | 3112.13001 2014-04-24 21:43:00 | 3112.18000 | 3115.22000 | 3110.63000 | 3115.11000 | 16.9930 | 52910.1500 | 3113.64002 2014-04-24 21:44:00 | 3113.11000 | 3116.00000 | 3113.11000 | 3115.31000 | 8.2350 | 25652.8600 | 3115.09999 2014-04-24 21:45:00 | 3114.13000 | 3114.50000 | 3114.13000 | 3114.50000 | 15.7000 | 48892.4700 | 3114.17000 2014-04-24 21:46:00 | 3111.97000 | 3112.35000 | 3111.52000 | 3111.52000 | 3.0340 | 9442.0100 | 3112.07000 2014-04-24 21:47:00 | 3111.56000 | 3113.06000 | 3111.00000 | 3111.45000 | 27.2590 | 84819.0400 | 3111.59999 2014-04-24 21:48:00 | 3112.49000 | 3112.49000 | 3112.49000 | 3112.49000 | 14.3400 | 44633.1100 | 3112.49000 2014-04-24 21:49:00 | 3112.66000 | 3112.66000 | 3111.18000 | 3111.18000 | 15.7600 | 49038.0900 | 3111.55000 2014-04-24 21:50:00 | 3111.18000 | 3111.20000 | 3110.67000 | 3110.67000 | 34.6560 | 107807.4600 | 3110.78996 2014-04-24 21:51:00 | 3110.45000 | 3111.76000 | 3110.14000 | 3111.76000 | 3.6690 | 11413.4900 | 3110.79000 2014-04-24 21:52:00 | 3112.12000 | 3112.12000 | 3110.19000 | 3110.19000 | 4.9310 | 15338.9100 | 3110.71000 2014-04-24 21:53:00 | 3111.38000 | 3111.59000 | 3108.47000 | 3108.47000 | 7.3710 | 22927.6400 | 3110.52000 2014-04-24 21:54:00 | 3108.39000 | 3110.09000 | 3108.39000 | 3109.86000 | 25.5930 | 79574.1200 | 3109.21002 2014-04-24 21:55:00 | 3110.16000 | 3110.30000 | 3108.72000 | 3109.69000 | 5.8540 | 18203.0700 | 3109.51001 2014-04-24 21:56:00 | 3109.00000 | 3110.77000 | 3106.39000 | 3107.44000 | 17.5740 | 54623.5600 | 3108.20002 2014-04-24 21:57:00 | 3106.39000 | 3107.68000 | 3106.39000 | 3106.40000 | 5.1200 | 15908.6000 | 3107.15000 2014-04-24 21:58:00 | 3106.36000 | 3106.36000 | 3106.29000 | 3106.29000 | 1.0100 | 3137.3500 | 3106.29000 2014-04-24 21:59:00 | 3105.68000 | 3105.69000 | 3103.10000 | 3105.66000 | 9.7290 | 30203.3500 | 3104.47000 2014-04-24 22:00:00 | 3103.67000 | 3105.46000 | 3103.41000 | 3105.26000 | 22.5950 | 70138.2500 | 3104.14996 2014-04-24 22:01:00 | 3105.26000 | 3105.26000 | 3103.86000 | 3104.55000 | 35.3910 | 109874.5200 | 3104.59001 2014-04-24 22:02:00 | 3104.76000 | 3111.75000 | 3104.49000 | 3110.92000 | 23.9710 | 74541.3600 | 3109.65001 2014-04-24 22:03:00 | 3111.61000 | 3111.61000 | 3110.76000 | 3110.76000 | 1.1930 | 3711.6300 | 3111.18000 2014-04-24 22:04:00 | 3107.50000 | 3107.50000 | 3107.50000 | 3107.50000 | 9.0000 | 27967.5000 | 3107.50000 2014-04-24 22:05:00 | 3108.84000 | 3111.96000 | 3107.61000 | 3110.04000 | 29.8200 | 92742.2800 | 3110.07000 2014-04-24 22:06:00 | 3110.54000 | 3112.13000 | 3110.50000 | 3110.50000 | 27.1810 | 84559.8800 | 3110.99001 2014-04-24 22:07:00 | 3110.96000 | 3111.76000 | 3109.76000 | 3110.84000 | 35.1569 | 109379.9400 | 3111.18997 2014-04-24 22:08:00 | 3111.94000 | 3111.94000 | 3108.83000 | 3110.80000 | 15.0510 | 46820.7400 | 3110.81000 2014-04-24 22:09:00 | 3111.01000 | 3111.97000 | 3111.01000 | 3111.23000 | 5.5800 | 17362.0800 | 3111.48000 2014-04-24 22:10:00 | 3111.40000 | 3112.49000 | 3111.08000 | 3112.00000 | 18.3530 | 57115.7600 | 3112.07002 2014-04-24 22:11:00 | 3112.50000 | 3113.00000 | 3112.50000 | 3113.00000 | 5.5700 | 17338.1300 | 3112.77000 2014-04-24 22:12:00 | 3113.04000 | 3116.75000 | 3112.99000 | 3116.04000 | 33.4370 | 104120.6100 | 3113.92997 2014-04-24 22:13:00 | 3116.68000 | 3117.00000 | 3115.35000 | 3115.35000 | 19.4000 | 60439.0200 | 3115.41000 2014-04-24 22:14:00 | 3115.06000 | 3115.38000 | 3115.06000 | 3115.38000 | 0.7010 | 2183.8700 | 3115.36000 2014-04-24 22:15:00 | 3115.98000 | 3115.98000 | 3115.37000 | 3115.90000 | 6.5640 | 20450.7900 | 3115.60001 2014-04-24 22:16:00 | 3112.32000 | 3114.80000 | 3112.32000 | 3113.19000 | 8.2390 | 25650.4700 | 3113.30000 2014-04-24 22:17:00 | 3114.59000 | 3114.59000 | 3111.73000 | 3113.15000 | 8.7520 | 27243.7600 | 3112.86001 2014-04-24 22:18:00 | 3111.18000 | 3112.71000 | 3111.18000 | 3111.47000 | 15.4240 | 47998.9000 | 3111.96002 2014-04-24 22:19:00 | 3112.32000 | 3112.32000 | 3111.92000 | 3111.92000 | 4.8930 | 15226.6700 | 3111.93000 2014-04-24 22:20:00 | 3112.73000 | 3112.81000 | 3112.51000 | 3112.51000 | 9.8160 | 30553.0400 | 3112.57999 2014-04-24 22:21:00 | 3111.55000 | 3112.46000 | 3111.50000 | 3111.97000 | 17.8300 | 55479.4400 | 3111.58000 2014-04-24 22:22:00 | 3112.70000 | 3115.96000 | 3111.94000 | 3115.94000 | 28.1140 | 87515.4600 | 3112.88004 2014-04-24 22:23:00 | 3115.73000 | 3115.73000 | 3113.64000 | 3114.96000 | 6.4190 | 19995.3100 | 3115.02000 2014-04-24 22:24:00 | 3115.22000 | 3115.22000 | 3111.00000 | 3111.00000 | 31.4300 | 97870.8500 | 3113.93000 2014-04-24 22:25:00 | 3111.42000 | 3115.00000 | 3110.02000 | 3110.02000 | 24.3050 | 75622.2900 | 3111.38996 2014-04-24 22:26:00 | 3111.85000 | 3111.85000 | 3110.12000 | 3111.41000 | 23.3830 | 72747.9400 | 3111.15002 2014-04-24 22:27:00 | 3111.73000 | 3111.75000 | 3110.41000 | 3111.29000 | 7.0430 | 21910.6700 | 3110.99001 2014-04-24 22:28:00 | 3111.15000 | 3111.71000 | 3110.56000 | 3110.98000 | 14.8440 | 46180.6600 | 3111.07002 2014-04-24 22:29:00 | 3110.95000 | 3111.65000 | 3110.28000 | 3110.43000 | 16.4780 | 51259.2500 | 3110.76999 2014-04-24 22:30:00 | 3111.36000 | 3111.57000 | 3110.00000 | 3110.00000 | 14.4040 | 44808.1600 | 3110.81002 2014-04-24 22:31:00 | 3111.34000 | 3111.43000 | 3110.00000 | 3110.07000 | 11.6550 | 36257.7700 | 3110.91998 2014-04-24 22:32:00 | 3110.56000 | 3111.22000 | 3110.03000 | 3111.22000 | 11.7250 | 36470.9400 | 3110.52998 2014-04-24 22:33:00 | 3111.25000 | 3111.96000 | 3110.00000 | 3111.35000 | 22.6150 | 70352.6500 | 3110.87996 2014-04-24 22:34:00 | . | . | . | . | . | . | . 2014-04-24 22:35:00 | 3111.23000 | 3115.44000 | 3109.00000 | 3115.44000 | 34.1450 | 106227.3300 | 3111.06994 2014-04-24 22:36:00 | 3114.42000 | 3115.44000 | 3113.06000 | 3114.76000 | 36.4270 | 113446.3200 | 3114.34996 2014-04-24 22:37:00 | 3114.86000 | 3114.86000 | 3110.94000 | 3113.98000 | 14.3950 | 44800.8000 | 3112.24998 2014-04-24 22:38:00 | 3112.29000 | 3114.10000 | 3112.29000 | 3114.10000 | 16.3100 | 50772.8700 | 3112.99000 2014-04-24 22:39:00 | 3114.22000 | 3120.00000 | 3098.00000 | 3111.73000 | 113.9570 | 354190.9600 | 3108.10989 2014-04-24 22:40:00 | 3108.00000 | 3120.22000 | 3105.00000 | 3115.89000 | 34.2239 | 106476.1700 | 3111.16004 2014-04-24 22:41:00 | 3110.64000 | 3119.00000 | 3110.64000 | 3112.29000 | 15.3530 | 47817.6200 | 3114.55001 2014-04-24 22:42:00 | 3112.55000 | 3118.96000 | 3110.55000 | 3110.87000 | 11.2740 | 35102.2000 | 3113.55001 2014-04-24 22:43:00 | 3114.52000 | 3116.93000 | 3111.59000 | 3116.79000 | 26.5790 | 82740.9400 | 3113.01999 2014-04-24 22:44:00 | 3114.42000 | 3118.97000 | 3113.00000 | 3114.40000 | 30.4290 | 94777.0400 | 3114.68999 2014-04-24 22:45:00 | 3116.01000 | 3118.64000 | 3113.65000 | 3118.13000 | 11.2680 | 35114.7800 | 3116.32999 2014-04-24 22:46:00 | 3117.47000 | 3118.77000 | 3114.99000 | 3115.64000 | 17.2520 | 53769.8200 | 3116.73001 2014-04-24 22:47:00 | 3115.67000 | 3117.67000 | 3114.19000 | 3115.71000 | 26.3280 | 82021.4800 | 3115.36998 2014-04-24 22:48:00 | 3117.43000 | 3117.43000 | 3116.53000 | 3116.65000 | 3.2540 | 10141.5600 | 3116.64000 2014-04-24 22:49:00 | 3116.53000 | 3116.53000 | 3114.74000 | 3116.38000 | 7.8240 | 24376.0400 | 3115.55001 2014-04-24 22:50:00 | 3115.24000 | 3116.35000 | 3114.91000 | 3116.35000 | 21.0220 | 65492.0400 | 3115.41001 2014-04-24 22:51:00 | 3116.26000 | 3116.53000 | 3115.07000 | 3115.47000 | 22.4120 | 69826.7900 | 3115.60001 2014-04-24 22:52:00 | 3114.92000 | 3116.50000 | 3114.08000 | 3115.20000 | 16.9890 | 52927.4600 | 3115.39999 2014-04-24 22:53:00 | 3116.07000 | 3116.51000 | 3115.18000 | 3115.46000 | 12.5780 | 39191.9900 | 3115.91999 2014-04-24 22:54:00 | 3116.50000 | 3118.00000 | 3112.79000 | 3118.00000 | 11.5680 | 36030.6400 | 3114.67999 2014-04-24 22:55:00 | 3117.95000 | 3118.00000 | 3115.57000 | 3118.00000 | 34.9510 | 108942.2300 | 3117.00001 2014-04-24 22:56:00 | 3118.00000 | 3118.03000 | 3116.52000 | 3118.00000 | 25.1560 | 78429.0800 | 3117.70997 2014-04-24 22:57:00 | 3118.15000 | 3120.00000 | 3118.15000 | 3120.00000 | 18.1870 | 56725.8200 | 3119.02998 2014-04-24 22:58:00 | 3120.16000 | 3122.53000 | 3116.79000 | 3121.18000 | 50.5360 | 157666.3100 | 3119.87994 2014-04-24 22:59:00 | 3120.80000 | 3122.53000 | 3120.78000 | 3122.53000 | 20.9040 | 65254.8400 | 3121.64003 2014-04-24 23:00:00 | 3121.38000 | 3123.95000 | 3120.03000 | 3122.10000 | 40.9690 | 127911.6400 | 3122.15999 2014-04-24 23:01:00 | 3122.03000 | 3124.00000 | 3121.21000 | 3123.76000 | 23.2770 | 72687.2400 | 3122.70998 2014-04-24 23:02:00 | 3123.75000 | 3124.42000 | 3120.00000 | 3123.17000 | 60.1430 | 187803.7500 | 3122.62006 2014-04-24 23:03:00 | 3123.09000 | 3123.09000 | 3120.00000 | 3121.96000 | 25.9090 | 80863.9700 | 3121.07999 2014-04-24 23:04:00 | 3121.89000 | 3123.19000 | 3120.97000 | 3121.00000 | 42.5800 | 132939.4100 | 3122.11000 2014-04-24 23:05:00 | 3123.68000 | 3124.46000 | 3121.49000 | 3124.46000 | 12.1150 | 37831.5600 | 3122.69998 2014-04-24 23:06:00 | 3124.69000 | 3125.64000 | 3122.39000 | 3125.64000 | 19.0390 | 59475.7900 | 3123.88999 2014-04-24 23:07:00 | 3125.99000 | 3127.00000 | 3124.32000 | 3124.54000 | 12.7760 | 39930.5000 | 3125.42998 2014-04-24 23:08:00 | 3125.78000 | 3128.00000 | 3119.98000 | 3123.58000 | 46.3860 | 144963.3000 | 3125.14994 2014-04-24 23:09:00 | 3124.69000 | 3125.84000 | 3123.00000 | 3123.00000 | 11.2110 | 35029.7400 | 3124.59000 2014-04-24 23:10:00 | 3124.70000 | 3126.50000 | 3123.03000 | 3125.28000 | 30.3680 | 94880.6000 | 3124.35998 2014-04-24 23:11:00 | 3126.20000 | 3126.20000 | 3125.00000 | 3125.00000 | 28.7670 | 89904.3000 | 3125.25997 2014-04-24 23:12:00 | 3125.00000 | 3126.12000 | 3118.29000 | 3124.00000 | 50.2231 | 156803.4300 | 3122.14005 2014-04-24 23:13:00 | 3124.00000 | 3129.00000 | 3124.00000 | 3128.98000 | 37.0080 | 115694.0800 | 3126.18998 2014-04-24 23:14:00 | 3128.96000 | 3129.30000 | 3122.63000 | 3128.53000 | 50.9079 | 159252.7600 | 3128.24997 2014-04-24 23:15:00 | 3127.95000 | 3127.95000 | 3125.87000 | 3125.87000 | 9.1790 | 28705.2400 | 3127.27000 2014-04-24 23:16:00 | 3126.06000 | 3128.78000 | 3126.06000 | 3127.33000 | 13.0940 | 40949.3200 | 3127.33002 2014-04-24 23:17:00 | 3126.51000 | 3128.90000 | 3120.26000 | 3125.18000 | 16.6080 | 51903.9900 | 3125.23999 2014-04-24 23:18:00 | 3124.98000 | 3124.98000 | 3119.87000 | 3121.20000 | 34.4631 | 107565.0500 | 3121.17003 2014-04-24 23:19:00 | 3121.20000 | 3124.67000 | 3120.00000 | 3122.00000 | 37.2310 | 116227.4600 | 3121.79001 2014-04-24 23:20:00 | 3124.00000 | 3124.00000 | 3121.02000 | 3123.02000 | 16.1800 | 50528.0900 | 3122.87000 2014-04-24 23:21:00 | 3123.76000 | 3124.99000 | 3123.76000 | 3124.99000 | 13.3640 | 41757.0700 | 3124.59002 2014-04-24 23:22:00 | 3127.00000 | 3130.00000 | 3127.00000 | 3130.00000 | 35.2791 | 110403.6800 | 3129.43999 2014-04-24 23:23:00 | 3130.00000 | 3130.00000 | 3128.00000 | 3129.97000 | 17.8600 | 55887.0000 | 3129.17000 2014-04-24 23:24:00 | 3129.16000 | 3135.00000 | 3129.02000 | 3135.00000 | 43.2480 | 135432.0400 | 3131.51997 2014-04-24 23:25:00 | 3132.09000 | 3135.00000 | 3129.88000 | 3134.00000 | 22.1730 | 69420.4300 | 3130.85002 2014-04-24 23:26:00 | 3131.15000 | 3134.00000 | 3129.32000 | 3134.00000 | 42.9580 | 134495.1900 | 3130.84997 2014-04-24 23:27:00 | 3133.02000 | 3135.00000 | 3126.43000 | 3133.40000 | 28.0020 | 87712.9600 | 3132.38002 2014-04-24 23:28:00 | 3133.48000 | 3133.56000 | 3131.83000 | 3132.72000 | 30.1500 | 94436.5500 | 3132.22000 2014-04-24 23:29:00 | 3132.72000 | 3133.00000 | 3131.05000 | 3132.71000 | 45.4990 | 142501.6400 | 3131.96999 2014-04-24 23:30:00 | 3132.45000 | 3135.00000 | 3132.45000 | 3135.00000 | 59.1981 | 185566.9900 | 3134.67996 2014-04-24 23:31:00 | 3134.95000 | 3134.95000 | 3132.26000 | 3134.95000 | 26.1580 | 81967.0500 | 3133.53998 2014-04-24 23:32:00 | 3134.95000 | 3134.95000 | 3130.82000 | 3133.93000 | 31.1070 | 97450.5600 | 3132.74997 2014-04-24 23:33:00 | 3133.90000 | 3133.90000 | 3132.29000 | 3133.88000 | 45.9371 | 143923.1300 | 3133.04996 2014-04-24 23:34:00 | 3133.05000 | 3133.90000 | 3132.26000 | 3133.90000 | 6.5190 | 20426.4600 | 3133.37000 2014-04-24 23:35:00 | 3133.90000 | 3133.90000 | 3132.44000 | 3133.90000 | 39.7900 | 124676.5400 | 3133.36000 2014-04-24 23:36:00 | 3132.44000 | 3134.00000 | 3132.44000 | 3134.00000 | 4.5490 | 14255.9700 | 3133.87000 2014-04-24 23:37:00 | 3134.00000 | 3136.33000 | 3132.31000 | 3132.72000 | 53.8611 | 168785.5200 | 3133.72002 2014-04-24 23:38:00 | 3133.77000 | 3133.89000 | 3130.00000 | 3130.00000 | 30.2850 | 94854.3100 | 3132.05995 2014-04-24 23:39:00 | 3131.83000 | 3131.83000 | 3128.97000 | 3128.97000 | 19.9880 | 62557.1200 | 3129.72999 2014-04-24 23:40:00 | 3129.87000 | 3134.13000 | 3129.83000 | 3133.77000 | 31.3020 | 98064.0100 | 3132.84002 2014-04-24 23:41:00 | 3133.77000 | 3134.35000 | 3132.03000 | 3132.03000 | 42.1470 | 132069.5800 | 3133.54996 2014-04-24 23:42:00 | 3133.08000 | 3137.00000 | 3132.56000 | 3136.03000 | 13.9140 | 43621.3100 | 3135.07002 2014-04-24 23:43:00 | 3137.00000 | 3141.00000 | 3135.94000 | 3139.77000 | 64.4630 | 202370.6100 | 3139.33006 2014-04-24 23:44:00 | 3139.25000 | 3141.21000 | 3138.55000 | 3139.98000 | 42.0180 | 131931.1200 | 3139.86997 2014-04-24 23:45:00 | 3139.78000 | 3141.48000 | 3136.69000 | 3141.48000 | 35.2350 | 110637.3000 | 3139.97994 2014-04-24 23:46:00 | 3141.93000 | 3148.00000 | 3141.93000 | 3144.83000 | 33.7070 | 105999.5100 | 3144.72997 2014-04-24 23:47:00 | 3147.79000 | 3147.79000 | 3144.98000 | 3145.27000 | 12.4440 | 39148.9500 | 3146.01002 2014-04-24 23:48:00 | 3147.14000 | 3148.36000 | 3145.28000 | 3148.03000 | 44.7660 | 140896.5100 | 3147.39994 2014-04-24 23:49:00 | 3148.03000 | 3149.00000 | 3145.33000 | 3148.98000 | 32.2911 | 101672.5700 | 3148.63001 2014-04-24 23:50:00 | 3148.98000 | 3153.21000 | 3145.11000 | 3148.17000 | 168.2878 | 530098.0300 | 3149.94988 2014-04-24 23:51:00 | 3146.63000 | 3148.96000 | 3145.11000 | 3147.09000 | 32.6200 | 102676.2500 | 3147.65000 2014-04-24 23:52:00 | 3145.11000 | 3147.06000 | 3145.00000 | 3146.02000 | 24.7140 | 77758.2900 | 3146.33003 2014-04-24 23:53:00 | 3146.97000 | 3147.12000 | 3145.03000 | 3147.00000 | 52.4961 | 165177.7800 | 3146.47993 2014-04-24 23:54:00 | 3147.00000 | 3150.00000 | 3147.00000 | 3148.00000 | 70.8960 | 223262.7900 | 3149.15991 2014-04-24 23:55:00 | 3149.12000 | 3149.25000 | 3146.28000 | 3147.62000 | 36.2650 | 114156.7700 | 3147.84994 2014-04-24 23:56:00 | 3148.21000 | 3152.00000 | 3148.21000 | 3151.06000 | 45.8491 | 144403.9200 | 3149.54999 2014-04-24 23:57:00 | 3150.27000 | 3150.27000 | 3147.59000 | 3149.09000 | 33.0280 | 104022.0800 | 3149.50998 2014-04-24 23:58:00 | 3149.09000 | 3149.09000 | 3140.09000 | 3143.94000 | 61.6679 | 193880.8400 | 3143.94996 2014-04-24 23:59:00 | 3143.85000 | 3143.85000 | 3140.70000 | 3140.88000 | 11.0360 | 34673.2600 | 3141.82999 2014-04-25 00:00:00 | 3140.79000 | 3142.00000 | 3140.00000 | 3141.99000 | 80.1091 | 251615.5400 | 3140.90998 2014-04-25 00:01:00 | 3142.00000 | 3142.00000 | 3139.36000 | 3139.36000 | 93.6820 | 294239.2000 | 3140.83006 2014-04-25 00:02:00 | 3139.36000 | 3141.57000 | 3136.16000 | 3139.36000 | 25.4240 | 79838.9900 | 3140.30003 2014-04-25 00:03:00 | 3139.63000 | 3141.97000 | 3138.15000 | 3139.89000 | 74.1180 | 232723.0700 | 3139.89995 2014-04-25 00:04:00 | 3139.72000 | 3141.62000 | 3138.82000 | 3141.00000 | 41.1390 | 129186.0700 | 3140.22999 2014-04-25 00:05:00 | 3141.02000 | 3141.88000 | 3138.00000 | 3140.00000 | 36.4331 | 114414.0000 | 3140.39004 2014-04-25 00:06:00 | 3141.49000 | 3141.97000 | 3140.00000 | 3141.97000 | 10.0520 | 31574.4000 | 3141.11001 2014-04-25 00:07:00 | 3142.12000 | 3147.52000 | 3142.12000 | 3144.45000 | 75.6639 | 237919.9700 | 3144.43009 2014-04-25 00:08:00 | 3144.69000 | 3146.12000 | 3143.32000 | 3144.50000 | 31.7710 | 99914.3000 | 3144.83001 2014-04-25 00:09:00 | 3144.50000 | 3147.33000 | 3144.00000 | 3145.00000 | 28.9790 | 91156.9600 | 3145.61999 2014-04-25 00:10:00 | 3145.05000 | 3147.28000 | 3145.05000 | 3145.10000 | 80.3799 | 252896.0300 | 3146.26000 2014-04-25 00:11:00 | 3145.10000 | 3145.94000 | 3145.00000 | 3145.87000 | 10.0230 | 31527.3300 | 3145.50001 2014-04-25 00:12:00 | 3145.41000 | 3145.84000 | 3144.00000 | 3144.00000 | 45.5301 | 143184.7300 | 3144.84000 2014-04-25 00:13:00 | 3143.00000 | 3143.00000 | 3140.11000 | 3141.94000 | 66.5960 | 209221.9700 | 3141.65992 2014-04-25 00:14:00 | 3140.82000 | 3142.58000 | 3140.00000 | 3140.00000 | 104.5710 | 328401.0900 | 3140.46003 2014-04-25 00:15:00 | 3140.00000 | 3140.07000 | 3137.97000 | 3137.97000 | 74.7711 | 234735.5000 | 3139.39003 2014-04-25 00:16:00 | 3138.99000 | 3140.10000 | 3138.00000 | 3138.11000 | 29.5700 | 92811.8500 | 3138.72000 2014-04-25 00:17:00 | 3139.04000 | 3139.11000 | 3138.00000 | 3138.10000 | 51.3180 | 161068.7000 | 3138.63997 2014-04-25 00:18:00 | 3138.12000 | 3138.12000 | 3136.14000 | 3136.18000 | 45.9770 | 144243.5900 | 3137.29996 2014-04-25 00:19:00 | 3136.45000 | 3138.00000 | 3135.00000 | 3137.97000 | 44.7331 | 140286.0300 | 3136.07004 2014-04-25 00:20:00 | 3136.39000 | 3137.79000 | 3132.00000 | 3132.00000 | 58.0680 | 182114.7200 | 3136.22996 2014-04-25 00:21:00 | 3135.39000 | 3136.40000 | 3132.07000 | 3135.00000 | 65.9580 | 206756.5600 | 3134.66996 2014-04-25 00:22:00 | 3135.00000 | 3138.80000 | 3135.00000 | 3137.21000 | 45.2361 | 141895.1400 | 3136.76994 2014-04-25 00:23:00 | 3137.05000 | 3139.11000 | 3136.94000 | 3137.47000 | 32.6880 | 102569.7000 | 3137.83998 2014-04-25 00:24:00 | 3138.94000 | 3139.00000 | 3137.47000 | 3137.47000 | 20.8820 | 65524.8400 | 3137.86001 2014-04-25 00:25:00 | 3137.00000 | 3137.00000 | 3135.02000 | 3136.00000 | 4.4340 | 13907.8100 | 3136.63001 2014-04-25 00:26:00 | 3136.72000 | 3137.33000 | 3136.02000 | 3136.73000 | 44.7160 | 140255.2000 | 3136.57994 2014-04-25 00:27:00 | 3136.02000 | 3137.36000 | 3136.00000 | 3137.30000 | 35.8200 | 112356.1300 | 3136.69000 2014-04-25 00:28:00 | 3137.28000 | 3137.30000 | 3136.02000 | 3136.08000 | 22.2250 | 69709.7600 | 3136.54996 2014-04-25 00:29:00 | 3136.10000 | 3137.18000 | 3136.04000 | 3136.04000 | 58.2450 | 182693.5100 | 3136.63991 2014-04-25 00:30:00 | 3136.04000 | 3138.00000 | 3135.96000 | 3136.52000 | 30.8081 | 96630.9900 | 3136.54998 2014-04-25 00:31:00 | 3136.16000 | 3137.36000 | 3136.14000 | 3137.34000 | 45.6320 | 143134.0100 | 3136.70003 2014-04-25 00:32:00 | 3137.26000 | 3137.31000 | 3136.00000 | 3136.00000 | 52.3049 | 164058.6100 | 3136.57992 2014-04-25 00:33:00 | 3136.02000 | 3136.14000 | 3136.00000 | 3136.14000 | 10.9250 | 34261.2000 | 3136.03998 2014-04-25 00:34:00 | 3136.02000 | 3136.02000 | 3132.53000 | 3135.65000 | 26.6250 | 83481.5900 | 3135.45996 2014-04-25 00:35:00 | 3134.08000 | 3136.19000 | 3134.07000 | 3135.04000 | 21.1760 | 66397.4400 | 3135.49997 2014-04-25 00:36:00 | 3135.03000 | 3137.00000 | 3135.00000 | 3137.00000 | 56.1151 | 175966.7900 | 3135.81991 2014-04-25 00:37:00 | 3135.59000 | 3137.00000 | 3135.58000 | 3136.16000 | 27.4510 | 86095.2600 | 3136.33001 2014-04-25 00:38:00 | 3136.27000 | 3136.27000 | 3130.12000 | 3130.21000 | 31.3380 | 98224.1100 | 3134.34998 2014-04-25 00:39:00 | 3132.65000 | 3132.67000 | 3130.68000 | 3131.79000 | 48.2139 | 150991.5400 | 3131.70006 2014-04-25 00:40:00 | 3130.78000 | 3134.48000 | 3130.49000 | 3133.67000 | 76.0159 | 238119.7700 | 3132.49990 2014-04-25 00:41:00 | 3133.14000 | 3133.85000 | 3131.35000 | 3132.04000 | 52.6810 | 165032.2900 | 3132.67002 2014-04-25 00:42:00 | 3131.60000 | 3133.97000 | 3130.21000 | 3133.00000 | 28.2930 | 88617.4800 | 3132.13003 2014-04-25 00:43:00 | 3132.12000 | 3133.65000 | 3130.69000 | 3131.00000 | 39.6509 | 124176.4600 | 3131.74001 2014-04-25 00:44:00 | 3131.02000 | 3131.47000 | 3130.83000 | 3130.83000 | 11.7730 | 36862.5500 | 3131.11001 2014-04-25 00:45:00 | 3130.18000 | 3130.18000 | 3129.00000 | 3129.00000 | 55.6980 | 174329.2500 | 3129.89996 2014-04-25 00:46:00 | 3129.00000 | 3129.00000 | 3126.00000 | 3127.96000 | 28.2380 | 88312.8900 | 3127.44998 2014-04-25 00:47:00 | 3126.41000 | 3128.00000 | 3126.41000 | 3128.00000 | 15.8490 | 49568.4600 | 3127.54000 2014-04-25 00:48:00 | 3128.02000 | 3128.55000 | 3126.52000 | 3127.99000 | 47.0130 | 147052.0600 | 3127.90005 2014-04-25 00:49:00 | 3127.99000 | 3128.00000 | 3127.94000 | 3127.99000 | 12.7020 | 39731.6800 | 3127.99001 2014-04-25 00:50:00 | 3127.99000 | 3128.00000 | 3127.22000 | 3127.89000 | 13.5420 | 42358.4800 | 3127.93001 2014-04-25 00:51:00 | 3127.89000 | 3130.04000 | 3127.89000 | 3130.00000 | 24.2360 | 75846.8400 | 3129.50997 2014-04-25 00:52:00 | 3130.00000 | 3130.00001 | 3130.00000 | 3130.00000 | 9.6340 | 30154.4200 | 3130.00001 2014-04-25 00:53:00 | 3130.00000 | 3133.45000 | 3130.00000 | 3133.27000 | 47.3360 | 148253.5600 | 3131.93994 2014-04-25 00:54:00 | 3130.22000 | 3133.00000 | 3130.20000 | 3132.60000 | 32.5500 | 101953.1200 | 3132.20000 2014-04-25 00:55:00 | 3132.60000 | 3132.97000 | 3131.15000 | 3132.20000 | 64.0610 | 200633.2500 | 3131.91002 2014-04-25 00:56:00 | 3132.56000 | 3133.34000 | 3130.15000 | 3130.50000 | 37.0210 | 115964.7300 | 3132.40001 2014-04-25 00:57:00 | 3130.57000 | 3131.27000 | 3128.22000 | 3128.22000 | 37.2550 | 116618.6900 | 3130.27994 2014-04-25 00:58:00 | 3129.61000 | 3129.61000 | 3129.00000 | 3129.00000 | 4.5710 | 14302.6800 | 3129.00000 2014-04-25 00:59:00 | 3129.54000 | 3130.00000 | 3129.00000 | 3129.97000 | 4.2890 | 13421.9600 | 3129.39000 2014-04-25 01:00:00 | 3129.97000 | 3132.97000 | 3129.97000 | 3132.94000 | 18.4610 | 57789.5900 | 3130.36001 2014-04-25 01:01:00 | 3132.84000 | 3132.88000 | 3130.03000 | 3132.54000 | 63.3541 | 198379.4200 | 3131.28008 2014-04-25 01:02:00 | 3131.42000 | 3132.47000 | 3130.05000 | 3131.84000 | 21.7380 | 68074.9900 | 3131.60999 2014-04-25 01:03:00 | 3132.03000 | 3132.04000 | 3131.02000 | 3132.00000 | 20.7650 | 65032.0300 | 3131.80997 2014-04-25 01:04:00 | 3132.00000 | 3132.02000 | 3130.95000 | 3130.95000 | 7.9640 | 24936.6900 | 3131.18001 2014-04-25 01:05:00 | 3130.31000 | 3130.87000 | 3128.25000 | 3129.90000 | 37.9550 | 118795.6900 | 3129.90994 2014-04-25 01:06:00 | 3129.88000 | 3132.02000 | 3129.88000 | 3130.98000 | 37.2710 | 116677.7500 | 3130.52001 2014-04-25 01:07:00 | 3130.98000 | 3132.00000 | 3129.97000 | 3130.98000 | 19.7880 | 61952.7300 | 3130.81999 2014-04-25 01:08:00 | 3130.58000 | 3130.98000 | 3128.30000 | 3129.87000 | 61.7431 | 193218.7900 | 3129.40006 2014-04-25 01:09:00 | 3129.92000 | 3129.92000 | 3128.91000 | 3129.29000 | 15.3350 | 47987.1100 | 3129.24998 2014-04-25 01:10:00 | 3129.32000 | 3129.32000 | 3125.55000 | 3126.99000 | 66.0031 | 206392.9400 | 3127.02006 2014-04-25 01:11:00 | 3127.04000 | 3129.00000 | 3123.00000 | 3123.00000 | 45.7850 | 143100.5800 | 3125.48993 2014-04-25 01:12:00 | 3122.94000 | 3125.00000 | 3120.28000 | 3122.88000 | 88.2190 | 275400.4000 | 3121.77997 2014-04-25 01:13:00 | 3122.88000 | 3125.00000 | 3122.14000 | 3123.01000 | 20.2420 | 63225.8600 | 3123.50001 2014-04-25 01:14:00 | 3124.49000 | 3124.78000 | 3122.90000 | 3123.05000 | 51.7660 | 161706.0800 | 3123.78993 2014-04-25 01:15:00 | 3123.05000 | 3124.06000 | 3123.00000 | 3123.64000 | 22.5970 | 70573.7200 | 3123.14998 2014-04-25 01:16:00 | 3123.18000 | 3128.43000 | 3123.18000 | 3125.67000 | 79.2581 | 247706.9300 | 3125.31995 2014-04-25 01:17:00 | 3126.91000 | 3128.86000 | 3125.00000 | 3128.86000 | 39.1440 | 122370.6900 | 3126.17005 2014-04-25 01:18:00 | 3127.90000 | 3127.90000 | 3124.95000 | 3124.96000 | 21.8970 | 68438.2600 | 3125.45998 2014-04-25 01:19:00 | 3124.11000 | 3124.96000 | 3123.79000 | 3124.02000 | 9.1550 | 28600.6900 | 3124.05001 2014-04-25 01:20:00 | 3123.79000 | 3125.22000 | 3121.04000 | 3121.04000 | 72.5691 | 226642.7200 | 3123.12998 2014-04-25 01:21:00 | 3122.77000 | 3123.62000 | 3121.04000 | 3121.97000 | 71.0129 | 221702.3000 | 3122.00007 2014-04-25 01:22:00 | 3122.04000 | 3122.04000 | 3121.04000 | 3121.39000 | 7.8440 | 24482.8400 | 3121.22001 2014-04-25 01:23:00 | 3122.43000 | 3123.97000 | 3122.15000 | 3123.70000 | 58.9629 | 184132.3500 | 3122.85006 2014-04-25 01:24:00 | 3121.33000 | 3122.00000 | 3119.96000 | 3120.25000 | 21.7380 | 67846.3100 | 3121.08999 2014-04-25 01:25:00 | 3120.30000 | 3121.97000 | 3118.97000 | 3118.99000 | 20.4320 | 63739.6100 | 3119.60001 2014-04-25 01:26:00 | 3118.01000 | 3119.01000 | 3114.45000 | 3117.43000 | 78.8761 | 245829.8500 | 3116.65990 2014-04-25 01:27:00 | 3117.61000 | 3119.64000 | 3114.98000 | 3114.98000 | 73.5501 | 229210.0200 | 3116.38000 2014-04-25 01:28:00 | 3114.93000 | 3117.00000 | 3113.28000 | 3115.86000 | 49.0280 | 152687.3200 | 3114.28997 2014-04-25 01:29:00 | 3115.08000 | 3117.00000 | 3113.91000 | 3113.91000 | 51.8900 | 161628.9600 | 3114.84000 2014-04-25 01:30:00 | 3113.91000 | 3115.00000 | 3113.00000 | 3114.97000 | 52.3899 | 163151.6400 | 3114.18000 2014-04-25 01:31:00 | 3113.90000 | 3114.99000 | 3112.06000 | 3112.06000 | 34.8690 | 108565.3500 | 3113.51999 2014-04-25 01:32:00 | 3112.06000 | 3112.06000 | 3108.00000 | 3108.76000 | 37.5730 | 116856.5000 | 3110.12004 2014-04-25 01:33:00 | 3108.00000 | 3111.70000 | 3102.97000 | 3102.97000 | 99.6561 | 309498.0300 | 3105.65988 2014-04-25 01:34:00 | 3102.97000 | 3103.11000 | 3101.00000 | 3103.10000 | 139.5899 | 433070.8300 | 3102.45000 2014-04-25 01:35:00 | 3104.00000 | 3108.42000 | 3103.31000 | 3106.09000 | 40.8830 | 127000.5800 | 3106.44004 2014-04-25 01:36:00 | 3107.74000 | 3110.98000 | 3100.00000 | 3100.93000 | 105.0730 | 326110.8200 | 3103.66010 2014-04-25 01:37:00 | 3100.93000 | 3104.09000 | 3100.00000 | 3102.28000 | 44.3450 | 137589.5400 | 3102.70993 2014-04-25 01:38:00 | 3103.00000 | 3106.67000 | 3102.92000 | 3106.00000 | 34.1571 | 106022.8000 | 3103.97997 2014-04-25 01:39:00 | 3106.00000 | 3107.03000 | 3105.03000 | 3106.17000 | 7.7690 | 24130.9100 | 3106.05000 2014-04-25 01:40:00 | 3106.21000 | 3106.21000 | 3104.00000 | 3105.15000 | 79.8120 | 247793.9500 | 3104.72005 2014-04-25 01:41:00 | 3105.32000 | 3105.45000 | 3102.00000 | 3103.85000 | 43.3590 | 134563.3400 | 3103.46999 2014-04-25 01:42:00 | 3103.85000 | 3107.57000 | 3103.85000 | 3105.77000 | 53.9220 | 167483.2400 | 3106.03003 2014-04-25 01:43:00 | 3105.72000 | 3105.76000 | 3102.59000 | 3104.76000 | 101.8011 | 316052.7000 | 3104.61004 2014-04-25 01:44:00 | 3104.66000 | 3104.80000 | 3102.46000 | 3104.80000 | 26.1390 | 81135.2100 | 3103.98999 2014-04-25 01:45:00 | 3106.22000 | 3107.00000 | 3105.11000 | 3106.99000 | 29.1010 | 90390.7700 | 3106.11001 2014-04-25 01:46:00 | 3106.05000 | 3107.00000 | 3105.35000 | 3106.89000 | 18.4390 | 57277.8800 | 3106.33999 2014-04-25 01:47:00 | 3106.00000 | 3109.00000 | 3106.00000 | 3108.08000 | 52.5811 | 163370.9400 | 3107.03002 2014-04-25 01:48:00 | 3108.11000 | 3111.74000 | 3108.11000 | 3111.02000 | 33.5500 | 104345.1200 | 3110.14000 2014-04-25 01:49:00 | 3111.44000 | 3113.70000 | 3111.07000 | 3112.00000 | 39.3610 | 122493.6400 | 3112.06001 2014-04-25 01:50:00 | 3111.11000 | 3111.98000 | 3110.00000 | 3110.00000 | 35.3210 | 109883.7700 | 3111.00001 2014-04-25 01:51:00 | 3110.24000 | 3111.49000 | 3108.00000 | 3109.95000 | 36.8480 | 114575.6400 | 3109.40998 2014-04-25 01:52:00 | 3111.41000 | 3111.43000 | 3108.50000 | 3110.00000 | 62.6329 | 194796.6200 | 3110.13006 2014-04-25 01:53:00 | 3110.00000 | 3110.00000 | 3108.50000 | 3110.00000 | 64.4461 | 200373.8800 | 3109.16992 2014-04-25 01:54:00 | 3110.10000 | 3110.10000 | 3110.00000 | 3110.00000 | 11.5280 | 35852.2200 | 3110.00999 2014-04-25 01:55:00 | 3108.50000 | 3110.00000 | 3108.50000 | 3108.50000 | 24.9150 | 77461.2100 | 3109.01996 2014-04-25 01:56:00 | 3108.50000 | 3108.51000 | 3105.10000 | 3108.51000 | 24.9610 | 77560.9000 | 3107.28001 2014-04-25 01:57:00 | 3106.26000 | 3107.72000 | 3104.89000 | 3105.03000 | 62.7171 | 194807.4400 | 3106.12994 2014-04-25 01:58:00 | 3105.03000 | 3108.64000 | 3105.03000 | 3106.00000 | 41.1661 | 127907.0500 | 3107.09995 2014-04-25 01:59:00 | 3106.75000 | 3109.00000 | 3106.75000 | 3108.45000 | 9.2850 | 28857.1400 | 3107.92999 2014-04-25 02:00:00 | 3109.00000 | 3109.90000 | 3108.39000 | 3108.96000 | 10.7180 | 33326.7500 | 3109.41999 2014-04-25 02:01:00 | 3109.13000 | 3111.29000 | 3109.13000 | 3110.49000 | 14.0390 | 43666.5600 | 3110.38000 2014-04-25 02:02:00 | 3111.49000 | 3112.85000 | 3110.11000 | 3112.13000 | 149.6101 | 465410.1500 | 3110.82001 2014-04-25 02:03:00 | 3112.83000 | 3112.89000 | 3111.57000 | 3112.00000 | 24.2380 | 75428.6200 | 3111.99998 2014-04-25 02:04:00 | 3113.00000 | 3115.00000 | 3113.00000 | 3113.61000 | 104.0789 | 324117.3000 | 3114.14996 2014-04-25 02:05:00 | 3114.91000 | 3115.00000 | 3113.76000 | 3114.30000 | 40.5080 | 126148.4400 | 3114.15997 2014-04-25 02:06:00 | 3114.80000 | 3114.80000 | 3112.10000 | 3112.82000 | 37.6661 | 117289.0800 | 3113.91995 2014-04-25 02:07:00 | 3112.32000 | 3113.00000 | 3112.00000 | 3112.05000 | 13.4460 | 41849.8800 | 3112.43998 2014-04-25 02:08:00 | 3112.10000 | 3114.41000 | 3111.92000 | 3113.49000 | 146.7018 | 456716.6000 | 3113.23009 2014-04-25 02:09:00 | 3113.49000 | 3115.00000 | 3112.11000 | 3113.00000 | 45.0580 | 140303.7300 | 3113.84997 2014-04-25 02:10:00 | 3112.88000 | 3114.40000 | 3112.88000 | 3113.97000 | 55.2779 | 172131.6200 | 3113.92996 2014-04-25 02:11:00 | 3113.97000 | 3116.56000 | 3113.97000 | 3115.70000 | 36.8560 | 114827.3100 | 3115.56995 2014-04-25 02:12:00 | 3116.02000 | 3118.39000 | 3113.87000 | 3118.00000 | 55.5930 | 173251.6200 | 3116.43005 2014-04-25 02:13:00 | 3116.06000 | 3123.99000 | 3116.04000 | 3119.02000 | 134.2769 | 418891.6300 | 3119.60987 2014-04-25 02:14:00 | 3120.02000 | 3120.02000 | 3118.01000 | 3118.35000 | 41.0670 | 128092.7500 | 3119.11996 2014-04-25 02:15:00 | 3118.01000 | 3119.99000 | 3117.93000 | 3118.62000 | 120.9890 | 377342.9700 | 3118.81996 2014-04-25 02:16:00 | 3118.35000 | 3118.98000 | 3111.83000 | 3113.91000 | 76.1660 | 237382.0000 | 3116.63990 2014-04-25 02:17:00 | 3115.33000 | 3115.83000 | 3111.85000 | 3115.07000 | 42.6760 | 132905.7800 | 3114.29994 2014-04-25 02:18:00 | 3114.30000 | 3120.00000 | 3114.10000 | 3115.84000 | 82.4649 | 256901.3800 | 3115.27987 2014-04-25 02:19:00 | 3115.62000 | 3118.95000 | 3115.62000 | 3116.50000 | 90.0051 | 280547.6800 | 3117.01986 2014-04-25 02:20:00 | 3115.91000 | 3119.50000 | 3115.00000 | 3115.00000 | 69.6190 | 217003.9200 | 3117.01998 2014-04-25 02:21:00 | 3115.76000 | 3119.90000 | 3115.76000 | 3117.31000 | 134.9208 | 420707.5000 | 3118.18004 2014-04-25 02:22:00 | 3119.16000 | 3119.28000 | 3116.02000 | 3117.08000 | 79.3291 | 247352.9100 | 3118.05998 2014-04-25 02:23:00 | 3116.58000 | 3118.22000 | 3115.22000 | 3115.61000 | 105.4881 | 328749.4800 | 3116.45994 2014-04-25 02:24:00 | 3115.73000 | 3117.37000 | 3115.35000 | 3117.24000 | 55.9891 | 174466.9900 | 3116.08998 2014-04-25 02:25:00 | 3117.37000 | 3118.13000 | 3116.03000 | 3116.03000 | 9.4360 | 29413.1300 | 3117.11999 2014-04-25 02:26:00 | 3116.80000 | 3117.18000 | 3116.80000 | 3117.18000 | 13.5770 | 42321.7000 | 3117.15999 2014-04-25 02:27:00 | 3116.01000 | 3116.10000 | 3115.95000 | 3115.95000 | 9.6230 | 29985.5100 | 3116.02001 2014-04-25 02:28:00 | 3115.40000 | 3116.01000 | 3114.57000 | 3116.01000 | 45.1350 | 140615.3100 | 3115.43993 2014-04-25 02:29:00 | 3115.53000 | 3115.53000 | 3114.04000 | 3114.04000 | 53.0900 | 165360.3800 | 3114.72000 2014-04-25 02:30:00 | 3114.48000 | 3115.93000 | 3114.04000 | 3114.26000 | 54.0110 | 168239.4900 | 3114.91002 2014-04-25 02:31:00 | 3114.18000 | 3114.18000 | 3114.15000 | 3114.15000 | 0.6000 | 1868.5000 | 3114.17000 2014-04-25 02:32:00 | 3114.91000 | 3114.95000 | 3114.05000 | 3114.90000 | 17.5120 | 54538.6600 | 3114.36001 2014-04-25 02:33:00 | 3114.12000 | 3114.90000 | 3114.04000 | 3114.15000 | 7.9710 | 24823.5100 | 3114.23000 2014-04-25 02:34:00 | . | . | . | . | . | . | . 2014-04-25 02:35:00 | 3114.04000 | 3115.50000 | 3114.04000 | 3115.50000 | 9.6250 | 29980.4400 | 3114.84998 2014-04-25 02:36:00 | 3114.85000 | 3117.27000 | 3114.85000 | 3116.60000 | 15.4310 | 48085.9000 | 3116.19000 2014-04-25 02:37:00 | 3116.15000 | 3116.99000 | 3115.04000 | 3116.46000 | 97.9921 | 305321.7000 | 3115.78006 2014-04-25 02:38:00 | 3115.62000 | 3118.00000 | 3115.12000 | 3117.78000 | 118.6470 | 369729.9900 | 3116.21988 2014-04-25 02:39:00 | 3116.75000 | 3117.16000 | 3116.26000 | 3116.62000 | 44.2609 | 137949.4200 | 3116.73001 2014-04-25 02:40:00 | 3116.70000 | 3117.22000 | 3115.39000 | 3116.23000 | 91.2791 | 284468.6200 | 3116.46997 2014-04-25 02:41:00 | 3116.96000 | 3117.97000 | 3116.96000 | 3117.97000 | 3.8500 | 12001.8200 | 3117.36000 2014-04-25 02:42:00 | 3117.97000 | 3117.97000 | 3116.15000 | 3116.92000 | 34.5531 | 107708.7700 | 3117.20003 2014-04-25 02:43:00 | 3116.82000 | 3116.82000 | 3115.99000 | 3115.99000 | 1.9960 | 6219.6700 | 3116.07000 2014-04-25 02:44:00 | 3116.02000 | 3116.02000 | 3115.08000 | 3115.42000 | 13.6900 | 42646.8900 | 3115.19000 2014-04-25 02:45:00 | 3115.32000 | 3115.72000 | 3115.08000 | 3115.72000 | 6.0900 | 18970.9200 | 3115.09000 2014-04-25 02:46:00 | 3115.82000 | 3116.82000 | 3115.62000 | 3116.75000 | 15.1060 | 47069.8300 | 3115.96998 2014-04-25 02:47:00 | 3116.92000 | 3118.04000 | 3116.72000 | 3118.00000 | 22.4050 | 69854.1900 | 3117.78996 2014-04-25 02:48:00 | 3118.00000 | 3119.04000 | 3117.82000 | 3117.82000 | 9.9520 | 31035.5200 | 3118.52001 2014-04-25 02:49:00 | 3117.92000 | 3118.40000 | 3116.78000 | 3117.32000 | 4.5950 | 14324.4600 | 3117.39999 2014-04-25 02:50:00 | 3117.42000 | 3117.42000 | 3115.89000 | 3115.89000 | 17.1070 | 53317.8000 | 3116.71998 2014-04-25 02:51:00 | 3115.87000 | 3118.02000 | 3115.87000 | 3116.72000 | 45.0210 | 140341.8600 | 3117.25002 2014-04-25 02:52:00 | 3117.32000 | 3117.98000 | 3116.92000 | 3117.76000 | 12.3230 | 38418.5900 | 3117.63001 2014-04-25 02:53:00 | 3117.72000 | 3117.98000 | 3117.48000 | 3117.80000 | 3.6600 | 11410.8600 | 3117.72000 2014-04-25 02:54:00 | 3118.00000 | 3118.00000 | 3117.12000 | 3117.12000 | 0.3600 | 1122.4500 | 3117.92000 2014-04-25 02:55:00 | 3117.09000 | 3117.15000 | 3116.00000 | 3116.66000 | 14.1600 | 44134.6100 | 3116.85000 2014-04-25 02:56:00 | 3115.92000 | 3115.92000 | 3115.08000 | 3115.08000 | 7.4390 | 23174.6300 | 3115.29000 2014-04-25 02:57:00 | 3115.08000 | 3115.49000 | 3115.08000 | 3115.49000 | 11.8480 | 36908.2300 | 3115.13999 2014-04-25 02:58:00 | 3115.49000 | 3117.00000 | 3115.08000 | 3115.49000 | 6.0590 | 18875.8500 | 3115.34000 2014-04-25 02:59:00 | 3115.69000 | 3117.02000 | 3115.69000 | 3116.29000 | 21.3630 | 66581.4500 | 3116.67002 2014-04-25 03:00:00 | 3116.28000 | 3117.00000 | 3116.28000 | 3116.66000 | 2.5220 | 7859.6000 | 3116.42000 2014-04-25 03:01:00 | 3116.69000 | 3117.49000 | 3116.47000 | 3117.09000 | 16.8340 | 52471.0600 | 3116.97002 2014-04-25 03:02:00 | 3117.29000 | 3118.16000 | 3117.27000 | 3117.27000 | 7.0350 | 21934.6800 | 3117.93999 2014-04-25 03:03:00 | 3117.49000 | 3118.42000 | 3116.00000 | 3116.03000 | 55.7450 | 173772.8900 | 3117.27991 2014-04-25 03:04:00 | 3116.12000 | 3116.12000 | 3111.59000 | 3113.28000 | 97.3230 | 303058.1100 | 3113.94009 2014-04-25 03:05:00 | 3111.67000 | 3113.58000 | 3103.10000 | 3103.10000 | 186.5050 | 579685.3200 | 3108.14970 2014-04-25 03:06:00 | 3103.10000 | 3104.92000 | 3091.37000 | 3096.15000 | 235.4521 | 729819.0200 | 3099.65016 2014-04-25 03:07:00 | 3096.17000 | 3096.82000 | 3081.00000 | 3084.01000 | 218.9820 | 676144.0700 | 3087.67014 2014-04-25 03:08:00 | 3089.47000 | 3090.00000 | 3083.26000 | 3083.87000 | 143.3928 | 442573.2200 | 3086.44013 2014-04-25 03:09:00 | 3083.52000 | 3083.52000 | 3074.00000 | 3074.00000 | 231.6626 | 713305.5600 | 3079.07020 2014-04-25 03:10:00 | 3073.26000 | 3073.85000 | 3055.00000 | 3067.51000 | 223.0701 | 683881.6000 | 3065.77001 2014-04-25 03:11:00 | 3067.53000 | 3072.97000 | 3050.00000 | 3069.55000 | 255.1622 | 781977.7000 | 3064.63018 2014-04-25 03:12:00 | 3068.08000 | 3070.00000 | 3066.02000 | 3067.81000 | 184.2140 | 565092.9400 | 3067.59024 2014-04-25 03:13:00 | 3068.41000 | 3069.93000 | 3049.06000 | 3049.06000 | 219.1581 | 669459.9800 | 3054.68986 2014-04-25 03:14:00 | 3047.89000 | 3058.50000 | 3038.00000 | 3039.98000 | 287.9120 | 876677.6100 | 3044.95019 2014-04-25 03:15:00 | 3039.98000 | 3048.00000 | 3032.00000 | 3035.00000 | 356.8862 | 1084641.2400 | 3039.17955 2014-04-25 03:16:00 | 3035.00000 | 3048.00000 | 3030.00000 | 3037.00000 | 302.8125 | 919375.0100 | 3036.12024 2014-04-25 03:17:00 | 3037.98000 | 3039.91000 | 3035.00000 | 3037.08000 | 155.6759 | 472780.0400 | 3036.94979 2014-04-25 03:18:00 | 3037.62000 | 3048.40000 | 3018.02000 | 3020.00000 | 417.1192 | 1263879.4000 | 3030.01989 2014-04-25 03:19:00 | 3020.00000 | 3020.02000 | 3010.00000 | 3016.00000 | 458.2098 | 1382464.7500 | 3017.09997 2014-04-25 03:20:00 | 3016.00000 | 3050.00000 | 3015.08000 | 3039.00000 | 223.4403 | 676179.4300 | 3026.22002 2014-04-25 03:21:00 | 3038.97000 | 3038.98000 | 3021.00000 | 3021.00000 | 164.4012 | 497581.6600 | 3026.63007 2014-04-25 03:22:00 | 3021.00000 | 3022.90000 | 3008.00000 | 3009.98000 | 229.0452 | 690241.2400 | 3013.55963 2014-04-25 03:23:00 | 3009.98000 | 3022.31000 | 3007.78000 | 3016.19000 | 204.0208 | 614896.1200 | 3013.89005 2014-04-25 03:24:00 | 3020.00000 | 3022.76000 | 3015.83000 | 3015.85000 | 147.6529 | 445694.6800 | 3018.53014 2014-04-25 03:25:00 | 3015.85000 | 3015.98000 | 3001.00000 | 3009.00000 | 207.2580 | 623892.2000 | 3010.21986 2014-04-25 03:26:00 | 3011.93000 | 3014.00000 | 2996.00000 | 2996.97000 | 316.5727 | 950405.0800 | 3002.17028 2014-04-25 03:27:00 | 2996.94000 | 2998.19000 | 2980.73000 | 2994.00000 | 372.9591 | 1115546.7700 | 2991.06989 2014-04-25 03:28:00 | 2994.00000 | 2999.00000 | 2990.00000 | 2990.62000 | 148.3912 | 444100.6200 | 2992.77006 2014-04-25 03:29:00 | 2990.62000 | 2990.62000 | 2971.02000 | 2971.02000 | 272.8359 | 813181.8900 | 2980.47963 2014-04-25 03:30:00 | 2971.03000 | 2980.02000 | 2966.88000 | 2969.61000 | 298.2915 | 887124.8900 | 2974.02015 2014-04-25 03:31:00 | 2966.86000 | 2968.30000 | 2939.00000 | 2943.99000 | 251.8941 | 744095.2500 | 2954.00035 2014-04-25 03:32:00 | 2943.97000 | 2950.00000 | 2930.00000 | 2946.00000 | 293.3522 | 862417.2700 | 2939.87022 2014-04-25 03:33:00 | 2946.00000 | 2965.38000 | 2945.05000 | 2965.00000 | 218.2091 | 644938.7800 | 2955.59993 2014-04-25 03:34:00 | 2964.98000 | 2976.20000 | 2956.92000 | 2974.11000 | 261.7741 | 776877.4400 | 2967.74036 2014-04-25 03:35:00 | 2970.00000 | 2974.07000 | 2952.02000 | 2968.03000 | 185.8362 | 551463.2100 | 2967.46976 2014-04-25 03:36:00 | 2968.83000 | 2968.85000 | 2957.92000 | 2957.92000 | 212.3000 | 629095.7400 | 2963.24000 2014-04-25 03:37:00 | 2957.92000 | 2957.94000 | 2954.14000 | 2955.15000 | 145.2149 | 429214.5900 | 2955.71975 2014-04-25 03:38:00 | 2954.96000 | 2957.77000 | 2935.00000 | 2935.85000 | 163.9898 | 484099.4600 | 2952.00999 2014-04-25 03:39:00 | 2935.90000 | 2944.98000 | 2930.00000 | 2930.06000 | 313.1501 | 918726.0500 | 2933.82001 2014-04-25 03:40:00 | 2930.04000 | 2930.04000 | 2920.01000 | 2920.03000 | 226.1621 | 661508.3600 | 2924.93016 2014-04-25 03:41:00 | 2920.05000 | 2923.22000 | 2912.00000 | 2912.00000 | 297.7107 | 868725.9100 | 2918.02008 2014-04-25 03:42:00 | 2912.00000 | 2915.02000 | 2902.00000 | 2915.02000 | 193.7632 | 563957.3900 | 2910.55021 2014-04-25 03:43:00 | 2915.00000 | 2930.00000 | 2915.00000 | 2923.33000 | 237.5837 | 694314.5800 | 2922.40030 2014-04-25 03:44:00 | 2924.23000 | 2930.00000 | 2918.67000 | 2929.57000 | 146.1788 | 427187.1300 | 2922.35994 2014-04-25 03:45:00 | 2929.26000 | 2935.00000 | 2926.64000 | 2930.00000 | 171.4769 | 502411.7300 | 2929.90982 2014-04-25 03:46:00 | 2930.00000 | 2952.43000 | 2929.98000 | 2950.05000 | 281.7641 | 828175.2400 | 2939.25039 2014-04-25 03:47:00 | 2950.05000 | 2960.04000 | 2950.00000 | 2960.04000 | 273.6353 | 808699.0500 | 2955.38957 2014-04-25 03:48:00 | 2960.04000 | 2964.23000 | 2952.90000 | 2954.02000 | 239.0354 | 707011.5500 | 2957.76963 2014-04-25 03:49:00 | 2954.00000 | 2954.00000 | 2940.00000 | 2947.92000 | 247.1613 | 728681.0000 | 2948.20011 2014-04-25 03:50:00 | 2944.40000 | 2947.80000 | 2925.00000 | 2931.67000 | 194.6583 | 571135.0800 | 2934.03988 2014-04-25 03:51:00 | 2931.10000 | 2947.00000 | 2925.01000 | 2936.01000 | 227.8696 | 668701.6500 | 2934.57997 2014-04-25 03:52:00 | 2939.00000 | 2953.37000 | 2936.09000 | 2951.39000 | 170.3998 | 501869.9900 | 2945.24999 2014-04-25 03:53:00 | 2950.85000 | 2955.99000 | 2949.89000 | 2954.70000 | 128.5039 | 379620.9800 | 2954.16017 2014-04-25 03:54:00 | 2954.71000 | 2955.45000 | 2941.52000 | 2946.83000 | 268.1893 | 790637.9900 | 2948.05993 2014-04-25 03:55:00 | 2945.00000 | 2960.00000 | 2942.21000 | 2955.21000 | 211.0439 | 623143.1100 | 2952.67028 2014-04-25 03:56:00 | 2955.12000 | 2965.98000 | 2955.12000 | 2957.85000 | 127.5961 | 377786.5200 | 2960.79983 2014-04-25 03:57:00 | 2957.22000 | 2966.00000 | 2957.22000 | 2959.88000 | 183.0922 | 542332.0100 | 2962.07014 2014-04-25 03:58:00 | 2959.98000 | 2960.00000 | 2926.10000 | 2926.10000 | 216.1089 | 636810.2200 | 2946.70992 2014-04-25 03:59:00 | 2926.14000 | 2929.30000 | 2901.00000 | 2901.00000 | 356.2612 | 1037265.2100 | 2911.53015 2014-04-25 04:00:00 | 2901.00000 | 2901.48000 | 2878.14000 | 2878.14000 | 461.2714 | 1333568.0500 | 2891.07023 2014-04-25 04:01:00 | 2879.39000 | 2880.00000 | 2868.94000 | 2877.38000 | 313.3856 | 900707.5700 | 2874.11952 2014-04-25 04:02:00 | 2877.38000 | 2899.96000 | 2877.38000 | 2889.65000 | 227.9074 | 657920.7800 | 2886.78980 2014-04-25 04:03:00 | 2890.00000 | 2890.00000 | 2858.00000 | 2881.00000 | 404.1786 | 1160044.9000 | 2870.12980 2014-04-25 04:04:00 | 2880.98000 | 2880.98000 | 2870.00000 | 2870.91000 | 203.0859 | 583441.3900 | 2872.87971 2014-04-25 04:05:00 | 2874.92000 | 2900.00000 | 2874.24000 | 2897.98000 | 252.2128 | 727803.0200 | 2885.67025 2014-04-25 04:06:00 | 2896.90000 | 2901.02000 | 2892.90000 | 2901.02000 | 193.0761 | 559208.0900 | 2896.30974 2014-04-25 04:07:00 | 2900.37000 | 2907.98000 | 2900.37000 | 2903.12000 | 136.6759 | 397017.5600 | 2904.80981 2014-04-25 04:08:00 | 2903.15000 | 2904.78000 | 2885.00000 | 2887.84000 | 222.9919 | 645026.4500 | 2892.60015 2014-04-25 04:09:00 | 2887.84000 | 2887.84000 | 2872.02000 | 2875.00000 | 208.8790 | 602137.4500 | 2882.70992 2014-04-25 04:10:00 | 2879.96000 | 2879.96000 | 2870.00000 | 2875.03000 | 136.9448 | 393840.8600 | 2875.90975 2014-04-25 04:11:00 | 2876.73000 | 2900.00000 | 2876.68000 | 2885.39000 | 112.6738 | 325041.4600 | 2884.80015 2014-04-25 04:12:00 | 2886.43000 | 2899.00000 | 2885.49000 | 2890.02000 | 189.2137 | 546971.4700 | 2890.76024 2014-04-25 04:13:00 | 2887.11000 | 2887.11000 | 2875.00000 | 2875.00000 | 108.1381 | 311558.7600 | 2881.11993 2014-04-25 04:14:00 | 2877.94000 | 2881.02000 | 2869.92000 | 2872.96000 | 230.4359 | 662567.7700 | 2875.27967 2014-04-25 04:15:00 | 2872.91000 | 2872.91000 | 2850.00000 | 2852.00000 | 218.3700 | 624568.7400 | 2860.14000 2014-04-25 04:16:00 | 2850.00000 | 2850.00000 | 2836.88000 | 2848.00000 | 229.5548 | 653044.3800 | 2844.82958 2014-04-25 04:17:00 | 2847.98000 | 2849.93000 | 2836.95000 | 2842.71000 | 212.4001 | 604592.5700 | 2846.48001 2014-04-25 04:18:00 | 2841.00000 | 2842.73000 | 2830.00000 | 2833.00000 | 373.6436 | 1059765.4700 | 2836.30047 2014-04-25 04:19:00 | 2832.53000 | 2835.00000 | 2818.00000 | 2818.05000 | 241.5650 | 682000.6200 | 2823.25957 2014-04-25 04:20:00 | 2818.07000 | 2820.00000 | 2811.00000 | 2812.04000 | 222.4419 | 626727.7500 | 2817.49015 2014-04-25 04:21:00 | 2817.43000 | 2819.00000 | 2815.00000 | 2815.03000 | 150.3441 | 423478.6400 | 2816.73022 2014-04-25 04:22:00 | 2815.05000 | 2823.05000 | 2810.01000 | 2823.05000 | 175.9207 | 495160.5800 | 2814.68005 2014-04-25 04:23:00 | 2824.86000 | 2856.00000 | 2824.86000 | 2850.00000 | 339.4645 | 965073.8700 | 2842.93053 2014-04-25 04:24:00 | 2850.00000 | 2861.43000 | 2843.00000 | 2851.03000 | 182.6659 | 520999.7300 | 2852.19974 2014-04-25 04:25:00 | 2854.99000 | 2879.00000 | 2845.01000 | 2858.17000 | 163.9771 | 469477.8800 | 2863.06983 2014-04-25 04:26:00 | 2850.00000 | 2853.34000 | 2840.65000 | 2848.60000 | 143.6102 | 408993.2200 | 2847.94001 2014-04-25 04:27:00 | 2848.56000 | 2860.00000 | 2840.10000 | 2857.50000 | 141.0730 | 402515.0900 | 2853.24015 2014-04-25 04:28:00 | 2858.87000 | 2865.00000 | 2856.17000 | 2859.98000 | 170.3651 | 487192.9500 | 2859.69971 2014-04-25 04:29:00 | 2856.22000 | 2859.11000 | 2835.00000 | 2840.57000 | 144.4362 | 410824.2300 | 2844.32981 2014-04-25 04:30:00 | 2836.06000 | 2840.57000 | 2823.84000 | 2827.49000 | 179.1733 | 506915.2400 | 2829.19021 2014-04-25 04:31:00 | 2831.00000 | 2842.00000 | 2830.00000 | 2835.00000 | 176.5053 | 500314.8300 | 2834.55971 2014-04-25 04:32:00 | 2834.40000 | 2842.00000 | 2831.00000 | 2841.00000 | 94.6651 | 268460.7600 | 2835.89984 2014-04-25 04:33:00 | 2841.00000 | 2853.55000 | 2841.00000 | 2850.05000 | 208.9833 | 594789.3700 | 2846.11024 2014-04-25 04:34:00 | 2850.07000 | 2857.00000 | 2846.08000 | 2850.03000 | 158.8660 | 452731.5900 | 2849.76978 2014-04-25 04:35:00 | 2850.03000 | 2854.95000 | 2843.96000 | 2849.42000 | 268.0798 | 763772.7900 | 2849.04998 2014-04-25 04:36:00 | 2848.38000 | 2855.02000 | 2847.58000 | 2850.00000 | 120.9360 | 344734.0700 | 2850.54983 2014-04-25 04:37:00 | 2850.00000 | 2855.00000 | 2841.11000 | 2849.21000 | 238.3160 | 678614.3600 | 2847.53967 2014-04-25 04:38:00 | 2850.17000 | 2857.00000 | 2845.16000 | 2855.49000 | 83.8241 | 239136.0100 | 2852.83012 2014-04-25 04:39:00 | 2856.96000 | 2864.98000 | 2853.83000 | 2860.00000 | 116.5522 | 333053.7300 | 2857.55009 2014-04-25 04:40:00 | 2860.00000 | 2867.01000 | 2857.89000 | 2866.83000 | 133.2522 | 381277.1400 | 2861.32010 2014-04-25 04:41:00 | 2862.00000 | 2873.60000 | 2862.00000 | 2872.07000 | 76.3689 | 219148.2500 | 2869.59997 2014-04-25 04:42:00 | 2872.08000 | 2895.00000 | 2872.07000 | 2894.63000 | 109.1669 | 314852.6500 | 2884.13988 2014-04-25 04:43:00 | 2895.00000 | 2920.00000 | 2894.67000 | 2911.02000 | 222.1083 | 646197.4300 | 2909.37987 2014-04-25 04:44:00 | 2909.60000 | 2915.00000 | 2890.00000 | 2910.00000 | 260.7917 | 757592.0500 | 2904.97015 2014-04-25 04:45:00 | 2910.00000 | 2910.00000 | 2900.00000 | 2904.52000 | 161.7060 | 469958.1200 | 2906.24978 2014-04-25 04:46:00 | 2904.52000 | 2905.00000 | 2873.95000 | 2873.95000 | 256.1829 | 742825.3700 | 2899.59025 2014-04-25 04:47:00 | 2872.28000 | 2890.31000 | 2870.08000 | 2882.70000 | 100.1460 | 288832.9500 | 2884.11986 2014-04-25 04:48:00 | 2882.70000 | 2883.08000 | 2867.01000 | 2877.51000 | 207.0532 | 594814.1100 | 2872.76023 2014-04-25 04:49:00 | 2877.51000 | 2882.38000 | 2873.19000 | 2880.00000 | 179.2470 | 516233.1000 | 2880.00981 2014-04-25 04:50:00 | 2880.45000 | 2882.38000 | 2868.05000 | 2868.05000 | 160.9708 | 463022.9700 | 2876.44005 2014-04-25 04:51:00 | 2870.00000 | 2873.86000 | 2866.10000 | 2870.66000 | 129.2671 | 370997.9600 | 2870.00987 2014-04-25 04:52:00 | 2870.66000 | 2882.38000 | 2870.66000 | 2873.38000 | 179.3701 | 515488.1700 | 2873.88001 2014-04-25 04:53:00 | 2873.36000 | 2879.58000 | 2873.00000 | 2874.11000 | 94.9382 | 272981.3700 | 2875.35994 2014-04-25 04:54:00 | 2877.37000 | 2881.64000 | 2877.32000 | 2880.09000 | 82.8459 | 238545.7900 | 2879.38988 2014-04-25 04:55:00 | 2880.13000 | 2883.71000 | 2879.74000 | 2880.97000 | 155.4320 | 447793.4000 | 2880.96011 2014-04-25 04:56:00 | 2881.52000 | 2882.00000 | 2879.74000 | 2879.74000 | 112.2708 | 323413.0100 | 2880.65003 2014-04-25 04:57:00 | 2879.54000 | 2879.54000 | 2865.73000 | 2868.32000 | 171.7622 | 493340.7000 | 2872.23013 2014-04-25 04:58:00 | 2867.43000 | 2870.00000 | 2862.00000 | 2870.00000 | 134.1619 | 384426.2300 | 2865.39009 2014-04-25 04:59:00 | 2870.00000 | 2875.00000 | 2866.00000 | 2866.64000 | 55.7770 | 160066.0900 | 2869.74994 2014-04-25 05:00:00 | 2865.04000 | 2866.03000 | 2851.02000 | 2855.79000 | 159.4359 | 456085.3500 | 2860.61977 2014-04-25 05:01:00 | 2855.00000 | 2860.00000 | 2855.00000 | 2858.28000 | 117.3519 | 335432.8500 | 2858.35008 2014-04-25 05:02:00 | 2858.56000 | 2860.00000 | 2852.07000 | 2856.44000 | 109.2270 | 312054.9600 | 2856.93989 2014-04-25 05:03:00 | 2857.74000 | 2868.74000 | 2857.52000 | 2860.37000 | 130.7101 | 374039.9700 | 2861.60000 2014-04-25 05:04:00 | 2864.22000 | 2865.00000 | 2860.00000 | 2863.85000 | 95.9499 | 274766.8900 | 2863.65000 2014-04-25 05:05:00 | 2863.81000 | 2863.81000 | 2856.39000 | 2856.59000 | 78.7749 | 225154.4800 | 2858.19986 2014-04-25 05:06:00 | 2856.59000 | 2859.98000 | 2852.95000 | 2855.03000 | 55.2109 | 157689.6200 | 2856.13002 2014-04-25 05:07:00 | 2855.00000 | 2855.92000 | 2850.09000 | 2851.79000 | 87.1859 | 248765.7000 | 2853.27987 2014-04-25 05:08:00 | 2851.00000 | 2851.77000 | 2841.00000 | 2848.57000 | 103.9109 | 296097.3200 | 2849.53003 2014-04-25 05:09:00 | 2848.87000 | 2852.00000 | 2842.00000 | 2849.51000 | 135.8121 | 386665.0700 | 2847.06010 2014-04-25 05:10:00 | 2849.91000 | 2854.00000 | 2849.04000 | 2854.00000 | 40.3950 | 115178.7400 | 2851.30993 2014-04-25 05:11:00 | 2854.00000 | 2857.89000 | 2852.38000 | 2855.67000 | 83.4341 | 238262.7200 | 2855.70012 2014-04-25 05:12:00 | 2854.89000 | 2864.00000 | 2854.20000 | 2862.94000 | 69.3330 | 198234.2400 | 2859.16007 2014-04-25 05:13:00 | 2862.92000 | 2872.00000 | 2861.00000 | 2870.00000 | 77.2770 | 221619.6400 | 2867.85992 2014-04-25 05:14:00 | 2869.84000 | 2869.84000 | 2859.98000 | 2864.95000 | 65.6470 | 188041.9000 | 2864.43993 2014-04-25 05:15:00 | 2865.00000 | 2868.71000 | 2860.13000 | 2862.10000 | 124.4780 | 356584.7900 | 2864.63992 2014-04-25 05:16:00 | 2860.38000 | 2868.74000 | 2860.09000 | 2868.28000 | 98.2070 | 281317.8600 | 2864.53990 2014-04-25 05:17:00 | 2865.09000 | 2868.85000 | 2865.09000 | 2866.75000 | 98.1968 | 281544.1000 | 2867.13989 2014-04-25 05:18:00 | 2866.15000 | 2871.97000 | 2866.15000 | 2871.75000 | 141.3129 | 405565.2100 | 2869.98014 2014-04-25 05:19:00 | 2871.64000 | 2880.00000 | 2869.00000 | 2875.76000 | 93.2969 | 267956.1000 | 2872.07990 2014-04-25 05:20:00 | 2879.00000 | 2880.00000 | 2873.12000 | 2876.46000 | 73.9651 | 212877.3300 | 2878.07987 2014-04-25 05:21:00 | 2879.19000 | 2880.00000 | 2876.02000 | 2880.00000 | 105.2171 | 302877.9700 | 2878.59989 2014-04-25 05:22:00 | 2880.00000 | 2881.45000 | 2879.78000 | 2880.00000 | 78.2900 | 225499.4700 | 2880.31000 2014-04-25 05:23:00 | 2880.03000 | 2880.28000 | 2875.00000 | 2875.03000 | 126.5402 | 364253.4600 | 2878.56001 2014-04-25 05:24:00 | 2877.00000 | 2886.06000 | 2877.00000 | 2882.95000 | 113.3800 | 326712.4700 | 2881.57000 2014-04-25 05:25:00 | 2882.94000 | 2890.00000 | 2881.00000 | 2890.00000 | 81.2271 | 234336.0600 | 2884.94992 2014-04-25 05:26:00 | 2890.05000 | 2891.99000 | 2882.07000 | 2884.10000 | 109.6051 | 316540.6200 | 2888.00981 2014-04-25 05:27:00 | 2884.07000 | 2888.76000 | 2880.00000 | 2883.65000 | 89.4220 | 257967.1600 | 2884.83006 2014-04-25 05:28:00 | 2883.47000 | 2883.47000 | 2871.82000 | 2871.82000 | 90.6300 | 260838.5600 | 2878.06000 2014-04-25 05:29:00 | 2872.67000 | 2875.78000 | 2870.91000 | 2875.00000 | 55.2610 | 158831.6100 | 2874.21002 2014-04-25 05:30:00 | 2875.00000 | 2875.54000 | 2870.00000 | 2872.16000 | 93.4219 | 268312.4000 | 2872.05006 2014-04-25 05:31:00 | 2871.12000 | 2879.48000 | 2871.00000 | 2877.59000 | 81.1019 | 233192.2100 | 2875.30005 2014-04-25 05:32:00 | 2877.61000 | 2878.83000 | 2874.45000 | 2876.22000 | 69.1780 | 198944.2900 | 2875.82995 2014-04-25 05:33:00 | 2876.22000 | 2877.83000 | 2875.00000 | 2877.02000 | 26.4370 | 76026.4200 | 2875.75997 2014-04-25 05:34:00 | 2877.83000 | 2878.00000 | 2872.30000 | 2872.82000 | 39.3460 | 113187.1200 | 2876.70995 2014-04-25 05:35:00 | 2872.46000 | 2872.46000 | 2859.60000 | 2865.78000 | 80.8269 | 231724.2300 | 2866.91991 2014-04-25 05:36:00 | 2866.21000 | 2868.86000 | 2861.11000 | 2861.42000 | 55.2280 | 158214.5100 | 2864.74996 2014-04-25 05:37:00 | 2862.00000 | 2863.86000 | 2858.75000 | 2859.07000 | 67.4700 | 193041.7100 | 2861.15000 2014-04-25 05:38:00 | 2859.07000 | 2861.12000 | 2855.78000 | 2859.78000 | 78.4249 | 224146.1600 | 2858.09986 2014-04-25 05:39:00 | 2859.78000 | 2865.00000 | 2858.08000 | 2864.95000 | 105.4999 | 301975.4100 | 2862.32999 2014-04-25 05:40:00 | 2864.95000 | 2869.09000 | 2861.80000 | 2865.66000 | 93.2210 | 267096.8400 | 2865.20003 2014-04-25 05:41:00 | 2864.08000 | 2865.93000 | 2861.00000 | 2864.87000 | 68.2469 | 195384.8300 | 2862.90993 2014-04-25 05:42:00 | 2864.78000 | 2865.54000 | 2861.05000 | 2865.54000 | 39.6689 | 113593.5800 | 2863.53999 2014-04-25 05:43:00 | 2865.12000 | 2890.81000 | 2865.12000 | 2872.48000 | 133.6119 | 384038.0500 | 2874.28009 2014-04-25 05:44:00 | 2870.61000 | 2875.25000 | 2866.77000 | 2868.42000 | 85.9939 | 246775.8900 | 2869.69012 2014-04-25 05:45:00 | 2867.65000 | 2871.27000 | 2867.06000 | 2868.29000 | 92.2349 | 264573.1000 | 2868.46984 2014-04-25 05:46:00 | 2870.00000 | 2870.00000 | 2868.00000 | 2868.13000 | 85.7580 | 246022.6400 | 2868.79994 2014-04-25 05:47:00 | 2868.18000 | 2869.80000 | 2864.88000 | 2864.88000 | 64.3491 | 184450.7800 | 2866.40998 2014-04-25 05:48:00 | 2864.85000 | 2868.28000 | 2861.79000 | 2861.92000 | 65.1499 | 186621.8900 | 2864.50000 2014-04-25 05:49:00 | 2861.96000 | 2863.08000 | 2849.92000 | 2850.93000 | 166.3883 | 474991.9700 | 2854.71990 2014-04-25 05:50:00 | 2850.93000 | 2851.87000 | 2837.14000 | 2837.14000 | 186.1911 | 529408.2200 | 2843.36007 2014-04-25 05:51:00 | 2839.93000 | 2840.00000 | 2820.00000 | 2820.00000 | 246.5788 | 697344.4300 | 2828.07989 2014-04-25 05:52:00 | 2819.23000 | 2820.00000 | 2809.10000 | 2809.10000 | 363.3465 | 1022816.5600 | 2814.98955 2014-04-25 05:53:00 | 2809.10000 | 2810.00000 | 2800.00000 | 2810.00000 | 399.6505 | 1120703.9200 | 2804.21007 2014-04-25 05:54:00 | 2806.85000 | 2809.95000 | 2790.00000 | 2790.00000 | 205.5199 | 575677.7100 | 2801.07999 2014-04-25 05:55:00 | 2790.00000 | 2800.00000 | 2780.00000 | 2788.53000 | 249.7112 | 696404.6700 | 2788.84011 2014-04-25 05:56:00 | 2788.55000 | 2802.26000 | 2788.53000 | 2800.58000 | 231.5749 | 647228.5300 | 2794.89958 2014-04-25 05:57:00 | 2800.58000 | 2809.80000 | 2798.00000 | 2798.00000 | 225.4221 | 631265.2500 | 2800.37017 2014-04-25 05:58:00 | 2798.00000 | 2800.93000 | 2789.02000 | 2797.39000 | 150.6061 | 421323.6300 | 2797.51979 2014-04-25 05:59:00 | 2798.02000 | 2800.60000 | 2789.00000 | 2789.00000 | 103.0900 | 288164.3400 | 2795.27000 2014-04-25 06:00:00 | 2789.00000 | 2800.00000 | 2780.00000 | 2789.02000 | 268.0149 | 747565.8400 | 2789.26951 2014-04-25 06:01:00 | 2799.98000 | 2799.98000 | 2788.45000 | 2795.00000 | 117.9691 | 329728.3000 | 2795.03996 2014-04-25 06:02:00 | 2795.09000 | 2801.00000 | 2791.00000 | 2801.00000 | 141.3491 | 395388.8800 | 2797.24996 2014-04-25 06:03:00 | 2801.97000 | 2816.00000 | 2801.97000 | 2806.25000 | 170.0718 | 477238.5000 | 2806.10011 2014-04-25 06:04:00 | 2809.97000 | 2809.97000 | 2794.82000 | 2795.83000 | 64.8979 | 181699.8000 | 2799.77995 2014-04-25 06:05:00 | 2795.80000 | 2795.80000 | 2788.00000 | 2788.49000 | 111.0659 | 310001.6600 | 2791.14984 2014-04-25 06:06:00 | 2785.08000 | 2786.00000 | 2775.00000 | 2775.00000 | 239.1618 | 664479.8700 | 2778.37015 2014-04-25 06:07:00 | 2775.00000 | 2776.27000 | 2764.00000 | 2766.81000 | 281.2775 | 778879.7000 | 2769.07974 2014-04-25 06:08:00 | 2766.74000 | 2766.74000 | 2760.00000 | 2760.86000 | 233.4600 | 644702.0600 | 2761.51000 2014-04-25 06:09:00 | 2761.11000 | 2765.14000 | 2758.50000 | 2761.11000 | 169.3593 | 467705.9600 | 2761.61996 2014-04-25 06:10:00 | 2762.95000 | 2766.00000 | 2756.11000 | 2759.11000 | 158.2410 | 436904.9200 | 2761.01006 2014-04-25 06:11:00 | 2759.09000 | 2768.89000 | 2755.00000 | 2767.38000 | 142.8529 | 394538.1700 | 2761.85015 2014-04-25 06:12:00 | 2766.00000 | 2777.06000 | 2764.00000 | 2774.97000 | 205.6083 | 569565.8400 | 2770.14987 2014-04-25 06:13:00 | 2774.97000 | 2778.70000 | 2772.62000 | 2775.67000 | 112.4701 | 312178.8000 | 2775.66000 2014-04-25 06:14:00 | 2775.00000 | 2780.00000 | 2760.00000 | 2771.16000 | 152.3931 | 422023.7800 | 2769.31017 2014-04-25 06:15:00 | 2772.96000 | 2777.00000 | 2767.67000 | 2777.00000 | 120.4570 | 334015.2700 | 2772.89987 2014-04-25 06:16:00 | 2777.00000 | 2782.00000 | 2771.00000 | 2782.00000 | 180.4608 | 500856.3200 | 2775.43005 2014-04-25 06:17:00 | 2781.80000 | 2789.00000 | 2780.00000 | 2788.37000 | 191.1850 | 532304.8500 | 2784.23966 2014-04-25 06:18:00 | 2788.41000 | 2789.00000 | 2782.76000 | 2783.00000 | 272.3787 | 759092.2500 | 2786.89988 2014-04-25 06:19:00 | 2785.72000 | 2787.65000 | 2784.00000 | 2785.39000 | 187.2101 | 521469.9400 | 2785.48001 2014-04-25 06:20:00 | 2785.32000 | 2785.49000 | 2781.00000 | 2781.12000 | 177.0661 | 492723.5100 | 2782.70975 2014-04-25 06:21:00 | 2781.00000 | 2782.72000 | 2776.16000 | 2779.82000 | 182.8822 | 508149.2700 | 2778.56015 2014-04-25 06:22:00 | 2779.82000 | 2784.99000 | 2777.14000 | 2784.99000 | 210.8492 | 586540.3700 | 2781.79994 2014-04-25 06:23:00 | 2785.03000 | 2790.00000 | 2785.00000 | 2790.00000 | 94.5739 | 263604.9700 | 2787.29013 2014-04-25 06:24:00 | 2790.04000 | 2794.09000 | 2789.00000 | 2793.40000 | 62.4499 | 174335.8200 | 2791.61000 2014-04-25 06:25:00 | 2792.11000 | 2799.00000 | 2792.11000 | 2795.00000 | 234.8809 | 656421.7100 | 2794.70008 2014-04-25 06:26:00 | 2795.34000 | 2800.78000 | 2795.00000 | 2800.78000 | 199.8883 | 559205.3800 | 2797.58988 2014-04-25 06:27:00 | 2800.34000 | 2803.37000 | 2796.00000 | 2800.00000 | 122.3038 | 342448.3000 | 2799.98017 2014-04-25 06:28:00 | 2799.48000 | 2799.48000 | 2788.82000 | 2789.02000 | 228.4540 | 638227.4100 | 2793.68033 2014-04-25 06:29:00 | 2790.41000 | 2790.98000 | 2779.00000 | 2781.42000 | 221.7151 | 617117.3800 | 2783.37961 2014-04-25 06:30:00 | 2781.42000 | 2788.98000 | 2776.85000 | 2784.71000 | 194.9636 | 542476.6100 | 2782.45025 2014-04-25 06:31:00 | 2785.00000 | 2789.00000 | 2783.13000 | 2789.00000 | 167.4720 | 466814.8200 | 2787.42012 2014-04-25 06:32:00 | 2788.99000 | 2798.68000 | 2788.99000 | 2798.24000 | 136.1592 | 380476.5800 | 2794.34996 2014-04-25 06:33:00 | 2798.09000 | 2799.81000 | 2794.89000 | 2798.00000 | 211.5782 | 591854.0300 | 2797.32986 2014-04-25 06:34:00 | 2798.02000 | 2798.84000 | 2786.74000 | 2791.83000 | 117.5890 | 328500.2600 | 2793.62996 2014-04-25 06:35:00 | 2793.11000 | 2797.13000 | 2786.02000 | 2793.59000 | 149.6241 | 417802.9100 | 2792.35022 2014-04-25 06:36:00 | 2792.05000 | 2800.00000 | 2792.00000 | 2796.42000 | 137.8771 | 385682.1900 | 2797.28986 2014-04-25 06:37:00 | 2796.47000 | 2796.56000 | 2792.05000 | 2794.29000 | 59.1340 | 165200.8300 | 2793.67008 2014-04-25 06:38:00 | 2794.64000 | 2801.03000 | 2794.64000 | 2799.54000 | 230.6701 | 645209.7000 | 2797.11001 2014-04-25 06:39:00 | 2799.34000 | 2801.11000 | 2796.00000 | 2801.10000 | 131.0640 | 366899.3700 | 2799.39019 2014-04-25 06:40:00 | 2801.12000 | 2807.71000 | 2798.52000 | 2804.97000 | 172.9892 | 484713.9300 | 2801.98995 2014-04-25 06:41:00 | 2801.68000 | 2810.20000 | 2800.18000 | 2810.20000 | 196.3500 | 550526.0600 | 2803.80000 2014-04-25 06:42:00 | 2812.17000 | 2825.00000 | 2810.16000 | 2824.98000 | 157.0672 | 442962.4000 | 2820.20984 2014-04-25 06:43:00 | 2824.98000 | 2843.98000 | 2824.12000 | 2839.94000 | 327.7631 | 928421.8500 | 2832.60036 2014-04-25 06:44:00 | 2840.00000 | 2848.00000 | 2840.00000 | 2845.06000 | 215.2490 | 612228.3700 | 2844.27992 2014-04-25 06:45:00 | 2845.06000 | 2847.00000 | 2831.00000 | 2831.00000 | 172.0732 | 488789.5000 | 2840.59020 2014-04-25 06:46:00 | 2828.76000 | 2829.98000 | 2819.46000 | 2821.98000 | 240.9171 | 680053.5300 | 2822.76975 2014-04-25 06:47:00 | 2821.96000 | 2832.94000 | 2821.03000 | 2832.94000 | 145.4839 | 410785.3800 | 2823.58020 2014-04-25 06:48:00 | 2830.00000 | 2839.00000 | 2829.53000 | 2831.94000 | 191.8509 | 543757.3700 | 2834.27006 2014-04-25 06:49:00 | 2832.22000 | 2839.48000 | 2822.52000 | 2822.52000 | 144.9759 | 410702.1700 | 2832.89979 2014-04-25 06:50:00 | 2821.00000 | 2829.98000 | 2820.40000 | 2823.96000 | 177.5270 | 501447.9700 | 2824.62981 2014-04-25 06:51:00 | 2823.98000 | 2827.26000 | 2820.00000 | 2825.13000 | 208.8196 | 589621.0700 | 2823.58997 2014-04-25 06:52:00 | 2825.11000 | 2829.60000 | 2825.00000 | 2829.60000 | 100.8611 | 285048.6600 | 2826.15004 2014-04-25 06:53:00 | 2829.65000 | 2840.31000 | 2829.65000 | 2840.23000 | 197.4080 | 559880.6400 | 2836.15986 2014-04-25 06:54:00 | 2840.38000 | 2844.98000 | 2831.00000 | 2832.70000 | 145.0358 | 411356.3700 | 2836.23979 2014-04-25 06:55:00 | 2831.83000 | 2834.88000 | 2831.64000 | 2832.70000 | 125.6930 | 356177.4900 | 2833.71013 2014-04-25 06:56:00 | 2831.00000 | 2835.94000 | 2830.00000 | 2835.06000 | 189.7889 | 537482.0600 | 2831.99992 2014-04-25 06:57:00 | 2831.91000 | 2836.00000 | 2831.00000 | 2833.97000 | 287.3719 | 813926.2200 | 2832.31019 2014-04-25 06:58:00 | 2835.01000 | 2838.03000 | 2833.04000 | 2838.03000 | 115.1630 | 326508.9600 | 2835.19012 2014-04-25 06:59:00 | 2838.08000 | 2845.00000 | 2838.08000 | 2845.00000 | 129.1530 | 366863.1000 | 2840.53014 2014-04-25 07:00:00 | 2844.85000 | 2849.23000 | 2836.02000 | 2840.11000 | 245.9342 | 698858.9800 | 2841.65036 2014-04-25 07:01:00 | 2840.00000 | 2846.99000 | 2836.00000 | 2842.97000 | 244.5686 | 694782.6700 | 2840.84988 2014-04-25 07:02:00 | 2840.73000 | 2845.94000 | 2840.73000 | 2845.71000 | 176.0007 | 500414.1300 | 2843.25005 2014-04-25 07:03:00 | 2845.00000 | 2845.00000 | 2840.09000 | 2843.04000 | 187.7533 | 533666.1400 | 2842.38022 2014-04-25 07:04:00 | 2844.00000 | 2845.76000 | 2838.00000 | 2840.81000 | 190.3878 | 541186.8900 | 2842.54985 2014-04-25 07:05:00 | 2842.56000 | 2847.04000 | 2838.00000 | 2843.97000 | 181.5811 | 516180.7400 | 2842.70007 2014-04-25 07:06:00 | 2843.63000 | 2847.08000 | 2843.04000 | 2844.62000 | 170.1773 | 484127.0700 | 2844.83984 2014-04-25 07:07:00 | 2844.62000 | 2851.81000 | 2844.62000 | 2850.52000 | 204.1589 | 581493.5500 | 2848.23992 2014-04-25 07:08:00 | 2850.57000 | 2860.04000 | 2849.96000 | 2860.04000 | 156.1378 | 445771.8600 | 2854.98988 2014-04-25 07:09:00 | 2860.04000 | 2870.00000 | 2860.04000 | 2870.00000 | 205.3748 | 588764.2700 | 2866.77963 2014-04-25 07:10:00 | 2869.00000 | 2871.00000 | 2862.05000 | 2868.02000 | 235.0079 | 674016.6500 | 2868.05983 2014-04-25 07:11:00 | 2868.00000 | 2869.97000 | 2864.26000 | 2868.00000 | 202.9427 | 581921.8700 | 2867.42019 2014-04-25 07:12:00 | 2868.03000 | 2868.03000 | 2862.10000 | 2865.71000 | 227.8870 | 652846.0800 | 2864.77976 2014-04-25 07:13:00 | 2863.09000 | 2863.09000 | 2851.43000 | 2852.12000 | 214.9768 | 614624.9500 | 2859.02976 2014-04-25 07:14:00 | 2851.64000 | 2855.64000 | 2845.00000 | 2849.21000 | 273.4512 | 779412.5600 | 2850.28012 2014-04-25 07:15:00 | 2849.66000 | 2862.14000 | 2848.88000 | 2853.55000 | 233.5911 | 666225.2000 | 2852.10009 2014-04-25 07:16:00 | 2854.99000 | 2857.86000 | 2850.00000 | 2851.34000 | 110.9789 | 316721.5000 | 2853.88996 2014-04-25 07:17:00 | 2851.75000 | 2853.53000 | 2846.39000 | 2852.87000 | 212.6981 | 606153.5300 | 2849.82986 2014-04-25 07:18:00 | 2849.02000 | 2857.97000 | 2848.95000 | 2856.08000 | 138.0759 | 394006.3700 | 2853.54980 2014-04-25 07:19:00 | 2856.66000 | 2856.66000 | 2852.07000 | 2854.67000 | 38.2240 | 109118.8200 | 2854.72005 2014-04-25 07:20:00 | 2852.88000 | 2854.26000 | 2848.00000 | 2851.92000 | 83.6590 | 238536.8700 | 2851.29997 2014-04-25 07:21:00 | 2851.90000 | 2853.90000 | 2851.41000 | 2851.92000 | 156.8648 | 447519.5900 | 2852.89971 2014-04-25 07:22:00 | 2851.90000 | 2852.00000 | 2850.00000 | 2850.00000 | 116.0232 | 330801.7600 | 2851.17013 2014-04-25 07:23:00 | 2850.00000 | 2850.00000 | 2839.95000 | 2839.98000 | 146.0468 | 415636.1300 | 2845.90984 2014-04-25 07:24:00 | 2839.18000 | 2839.91000 | 2806.09000 | 2824.14000 | 348.3918 | 984833.9100 | 2826.80022 2014-04-25 07:25:00 | 2822.93000 | 2848.45000 | 2810.10000 | 2848.45000 | 200.0353 | 565129.7900 | 2825.14967 2014-04-25 07:26:00 | 2849.71000 | 2850.00000 | 2825.43000 | 2837.91000 | 178.2547 | 504801.2700 | 2831.90967 2014-04-25 07:27:00 | 2835.98000 | 2845.14000 | 2833.29000 | 2838.51000 | 178.2952 | 505741.4500 | 2836.53970 2014-04-25 07:28:00 | 2838.53000 | 2845.00000 | 2838.00000 | 2840.00000 | 171.0022 | 485701.0500 | 2840.32013 2014-04-25 07:29:00 | 2839.95000 | 2843.96000 | 2839.95000 | 2843.00000 | 141.6410 | 402538.0900 | 2841.96005 2014-04-25 07:30:00 | 2843.00000 | 2845.00000 | 2843.00000 | 2843.87000 | 193.2790 | 549739.6700 | 2844.27993 2014-04-25 07:31:00 | 2843.87000 | 2846.96000 | 2843.00000 | 2844.01000 | 142.8668 | 406383.1900 | 2844.48984 2014-04-25 07:32:00 | 2843.93000 | 2844.76000 | 2838.63000 | 2840.81000 | 130.4370 | 370669.2700 | 2841.74986 2014-04-25 07:33:00 | 2840.77000 | 2842.22000 | 2838.56000 | 2839.89000 | 216.5242 | 615028.3700 | 2840.46032 2014-04-25 07:34:00 | 2838.54000 | 2840.93000 | 2833.71000 | 2834.07000 | 62.2329 | 176527.3900 | 2836.56006 2014-04-25 07:35:00 | 2835.00000 | 2835.00000 | 2826.11000 | 2826.71000 | 82.0871 | 232395.0600 | 2831.07992 2014-04-25 07:36:00 | 2826.32000 | 2827.96000 | 2820.11000 | 2821.47000 | 207.2812 | 585449.2800 | 2824.42009 2014-04-25 07:37:00 | 2823.86000 | 2832.02000 | 2822.00000 | 2825.73000 | 152.9451 | 432001.1000 | 2824.54974 2014-04-25 07:38:00 | 2825.34000 | 2829.67000 | 2822.05000 | 2825.79000 | 205.1541 | 579451.6600 | 2824.47030 2014-04-25 07:39:00 | 2825.79000 | 2828.94000 | 2823.00000 | 2823.92000 | 141.2992 | 399035.9600 | 2824.04996 2014-04-25 07:40:00 | 2823.00000 | 2825.04000 | 2822.00000 | 2822.02000 | 147.9431 | 417643.2700 | 2823.00016 2014-04-25 07:41:00 | 2822.77000 | 2832.00000 | 2822.02000 | 2830.00000 | 172.4140 | 487409.2800 | 2826.97024 2014-04-25 07:42:00 | 2830.00000 | 2834.11000 | 2830.00000 | 2832.55000 | 145.7091 | 412723.8200 | 2832.51995 2014-04-25 07:43:00 | 2832.61000 | 2834.03000 | 2826.55000 | 2830.79000 | 183.1337 | 518345.4300 | 2830.42024 2014-04-25 07:44:00 | 2829.91000 | 2831.51000 | 2822.00000 | 2828.20000 | 109.8142 | 310401.8100 | 2826.61016 2014-04-25 07:45:00 | 2827.57000 | 2829.65000 | 2823.00000 | 2823.00000 | 178.0802 | 503409.6800 | 2826.87001 2014-04-25 07:46:00 | 2822.24000 | 2822.76000 | 2806.00000 | 2807.16000 | 223.0536 | 627358.4600 | 2812.59029 2014-04-25 07:47:00 | 2808.00000 | 2809.98000 | 2800.00000 | 2805.00000 | 210.8532 | 591748.9300 | 2806.45024 2014-04-25 07:48:00 | 2800.09000 | 2810.12000 | 2800.00000 | 2810.12000 | 191.7729 | 537451.3500 | 2802.54020 2014-04-25 07:49:00 | 2810.14000 | 2815.62000 | 2803.00000 | 2803.64000 | 206.3298 | 579493.6400 | 2808.57998 2014-04-25 07:50:00 | 2803.21000 | 2807.52000 | 2800.00000 | 2807.50000 | 241.2011 | 676467.9200 | 2804.58010 2014-04-25 07:51:00 | 2806.05000 | 2807.60000 | 2802.06000 | 2806.92000 | 147.7032 | 414468.4200 | 2806.09017 2014-04-25 07:52:00 | 2806.66000 | 2816.66000 | 2805.85000 | 2810.54000 | 164.9409 | 463706.6500 | 2811.35005 2014-04-25 07:53:00 | 2810.54000 | 2816.00000 | 2807.00000 | 2815.71000 | 178.3368 | 501424.3100 | 2811.66980 2014-04-25 07:54:00 | 2814.04000 | 2820.00000 | 2814.04000 | 2820.00000 | 98.2321 | 276816.0400 | 2817.98007 2014-04-25 07:55:00 | 2820.00000 | 2822.03000 | 2812.13000 | 2818.75000 | 172.1080 | 484771.5100 | 2816.66988 2014-04-25 07:56:00 | 2818.75000 | 2818.75000 | 2812.17000 | 2816.03000 | 153.5059 | 432416.7800 | 2816.93977 2014-04-25 07:57:00 | 2816.00000 | 2817.98000 | 2813.07000 | 2816.49000 | 188.2112 | 529795.7100 | 2814.90008 2014-04-25 07:58:00 | 2816.83000 | 2828.00000 | 2816.83000 | 2825.66000 | 176.8749 | 499130.1600 | 2821.93968 2014-04-25 07:59:00 | 2827.36000 | 2832.70000 | 2825.00000 | 2832.70000 | 177.1032 | 500978.9400 | 2828.74020 2014-04-25 08:00:00 | 2830.59000 | 2834.92000 | 2826.47000 | 2830.96000 | 165.1967 | 467511.7200 | 2830.02981 2014-04-25 08:01:00 | 2830.96000 | 2835.00000 | 2825.15000 | 2830.31000 | 230.2767 | 651692.3000 | 2830.03973 2014-04-25 08:02:00 | 2826.10000 | 2832.00000 | 2826.10000 | 2828.85000 | 210.1939 | 594718.5900 | 2829.38029 2014-04-25 08:03:00 | 2828.73000 | 2831.00000 | 2827.10000 | 2830.97000 | 195.5377 | 553160.5600 | 2828.91984 2014-04-25 08:04:00 | 2830.43000 | 2835.00000 | 2828.29000 | 2831.10000 | 273.5016 | 774190.0900 | 2830.66015 2014-04-25 08:05:00 | 2831.02000 | 2834.97000 | 2831.00000 | 2834.12000 | 235.0092 | 665781.0600 | 2832.99993 2014-04-25 08:06:00 | 2834.68000 | 2837.58000 | 2831.35000 | 2837.58000 | 130.3511 | 369372.1100 | 2833.67005 2014-04-25 08:07:00 | 2836.74000 | 2844.69000 | 2836.64000 | 2844.00000 | 137.2810 | 389967.1900 | 2840.65005 2014-04-25 08:08:00 | 2844.00000 | 2845.78000 | 2840.23000 | 2840.23000 | 235.7361 | 670525.2700 | 2844.38968 2014-04-25 08:09:00 | 2840.57000 | 2843.84000 | 2831.00000 | 2832.05000 | 208.3677 | 591539.1600 | 2838.91983 2014-04-25 08:10:00 | 2833.01000 | 2839.97000 | 2830.00000 | 2830.36000 | 248.0784 | 702840.9300 | 2833.13986 2014-04-25 08:11:00 | 2831.84000 | 2831.84000 | 2828.01000 | 2830.03000 | 199.5301 | 564668.2300 | 2829.99001 2014-04-25 08:12:00 | 2830.38000 | 2836.16000 | 2828.62000 | 2834.28000 | 174.7729 | 495145.5400 | 2833.08018 2014-04-25 08:13:00 | 2833.58000 | 2837.87000 | 2830.00000 | 2833.93000 | 243.3743 | 689825.1800 | 2834.42037 2014-04-25 08:14:00 | 2833.93000 | 2840.00000 | 2832.03000 | 2837.88000 | 254.6134 | 722244.1300 | 2836.63031 2014-04-25 08:15:00 | 2837.24000 | 2844.00000 | 2836.19000 | 2836.24000 | 180.6021 | 513012.9200 | 2840.57013 2014-04-25 08:16:00 | 2840.00000 | 2840.00000 | 2834.10000 | 2836.41000 | 206.4858 | 585820.6600 | 2837.09969 2014-04-25 08:17:00 | 2836.45000 | 2838.66000 | 2836.21000 | 2836.50000 | 87.0220 | 246910.2400 | 2837.33006 2014-04-25 08:18:00 | 2839.91000 | 2839.91000 | 2836.53000 | 2839.00000 | 171.7841 | 487509.5100 | 2837.92025 2014-04-25 08:19:00 | 2838.74000 | 2838.97000 | 2830.10000 | 2831.86000 | 128.5120 | 364379.1700 | 2835.37009 2014-04-25 08:20:00 | 2831.86000 | 2833.09000 | 2828.00000 | 2828.02000 | 113.2559 | 320435.0200 | 2829.29984 2014-04-25 08:21:00 | 2828.02000 | 2836.27000 | 2828.02000 | 2836.27000 | 220.4416 | 624250.9900 | 2831.82013 2014-04-25 08:22:00 | 2836.27000 | 2836.31000 | 2831.61000 | 2833.00000 | 209.1789 | 592718.7700 | 2833.54992 2014-04-25 08:23:00 | 2832.94000 | 2834.12000 | 2830.00000 | 2832.03000 | 116.2211 | 329161.5300 | 2832.20005 2014-04-25 08:24:00 | 2832.03000 | 2833.66000 | 2831.81000 | 2833.44000 | 113.1708 | 320581.2700 | 2832.72003 2014-04-25 08:25:00 | 2833.44000 | 2833.44000 | 2830.23000 | 2830.42000 | 179.9299 | 509521.9800 | 2831.78000 2014-04-25 08:26:00 | 2831.56000 | 2831.89000 | 2828.00000 | 2828.00000 | 187.7070 | 531139.4800 | 2829.61980 2014-04-25 08:27:00 | 2828.00000 | 2829.83000 | 2822.00000 | 2827.07000 | 161.4489 | 456274.0000 | 2826.11994 2014-04-25 08:28:00 | 2827.09000 | 2833.33000 | 2827.09000 | 2829.74000 | 112.8040 | 319148.5800 | 2829.23016 2014-04-25 08:29:00 | 2829.02000 | 2832.82000 | 2828.03000 | 2831.87000 | 88.1801 | 249652.8300 | 2831.17000 2014-04-25 08:30:00 | 2832.58000 | 2832.58000 | 2830.10000 | 2832.24000 | 129.3800 | 366304.6300 | 2831.23000 2014-04-25 08:31:00 | 2832.18000 | 2834.70000 | 2830.00000 | 2834.06000 | 98.2809 | 278409.2400 | 2832.79003 2014-04-25 08:32:00 | 2830.28000 | 2833.39000 | 2830.28000 | 2832.49000 | 202.5068 | 573574.0300 | 2832.36977 2014-04-25 08:33:00 | 2832.18000 | 2833.00000 | 2829.00000 | 2832.96000 | 94.4130 | 267339.0200 | 2831.59010 2014-04-25 08:34:00 | 2832.93000 | 2832.93000 | 2830.63000 | 2832.75000 | 172.2789 | 487919.6700 | 2832.14993 2014-04-25 08:35:00 | 2831.40000 | 2832.75000 | 2829.81000 | 2831.81000 | 125.0972 | 354180.1600 | 2831.23988 2014-04-25 08:36:00 | 2831.67000 | 2831.81000 | 2830.10000 | 2830.10000 | 130.9351 | 370723.1500 | 2831.34977 2014-04-25 08:37:00 | 2830.00000 | 2830.00000 | 2824.10000 | 2824.10000 | 182.7638 | 516658.7100 | 2826.92025 2014-04-25 08:38:00 | 2824.96000 | 2824.96000 | 2820.00000 | 2821.50000 | 105.3930 | 297448.4900 | 2822.28011 2014-04-25 08:39:00 | 2822.65000 | 2824.00000 | 2816.10000 | 2819.01000 | 173.8259 | 490284.4600 | 2820.54974 2014-04-25 08:40:00 | 2820.64000 | 2824.00000 | 2817.23000 | 2823.57000 | 169.4200 | 477874.4100 | 2820.65000 2014-04-25 08:41:00 | 2821.65000 | 2825.00000 | 2821.18000 | 2824.26000 | 79.1599 | 223503.9700 | 2823.45000 2014-04-25 08:42:00 | 2824.26000 | 2828.02000 | 2824.08000 | 2825.98000 | 162.1112 | 458097.0000 | 2825.82007 2014-04-25 08:43:00 | 2825.95000 | 2828.02000 | 2821.62000 | 2821.62000 | 71.7451 | 202761.7200 | 2826.13988 2014-04-25 08:44:00 | 2826.16000 | 2826.16000 | 2820.00000 | 2820.60000 | 201.7711 | 569500.8500 | 2822.51008 2014-04-25 08:45:00 | 2822.54000 | 2825.00000 | 2820.03000 | 2821.00000 | 147.4908 | 416372.3700 | 2823.04004 2014-04-25 08:46:00 | 2821.00000 | 2821.18000 | 2820.10000 | 2820.61000 | 43.6259 | 123054.3600 | 2820.66994 2014-04-25 08:47:00 | 2821.03000 | 2824.97000 | 2820.49000 | 2821.13000 | 133.1018 | 375721.0100 | 2822.81008 2014-04-25 08:48:00 | 2821.13000 | 2827.05000 | 2821.13000 | 2826.81000 | 131.5148 | 371539.8300 | 2825.08022 2014-04-25 08:49:00 | 2826.81000 | 2828.02000 | 2825.05000 | 2826.88000 | 121.7988 | 344232.7500 | 2826.23995 2014-04-25 08:50:00 | 2826.88000 | 2833.33000 | 2826.88000 | 2831.71000 | 146.8529 | 415758.0700 | 2831.12015 2014-04-25 08:51:00 | 2831.88000 | 2835.00000 | 2830.00000 | 2832.72000 | 197.9552 | 560852.6400 | 2833.22967 2014-04-25 08:52:00 | 2832.72000 | 2835.00000 | 2830.00000 | 2831.82000 | 270.0893 | 765108.9100 | 2832.79993 2014-04-25 08:53:00 | 2831.89000 | 2835.99000 | 2831.89000 | 2835.08000 | 66.2791 | 187880.7400 | 2834.68998 2014-04-25 08:54:00 | 2835.09000 | 2837.00000 | 2834.00000 | 2835.59000 | 65.7100 | 186359.6100 | 2836.09000 2014-04-25 08:55:00 | 2835.89000 | 2842.01000 | 2835.00000 | 2842.01000 | 196.9998 | 559231.1400 | 2838.73998 2014-04-25 08:56:00 | 2842.01000 | 2849.89000 | 2840.71000 | 2849.89000 | 180.1272 | 512391.5200 | 2844.60982 2014-04-25 08:57:00 | 2849.89000 | 2851.00000 | 2837.49000 | 2850.97000 | 310.6620 | 885097.8100 | 2849.07022 2014-04-25 08:58:00 | 2850.97000 | 2851.00000 | 2845.65000 | 2846.92000 | 154.9337 | 441452.6900 | 2849.30020 2014-04-25 08:59:00 | 2846.32000 | 2849.18000 | 2835.70000 | 2846.89000 | 244.2317 | 694680.4800 | 2844.35015 2014-04-25 09:00:00 | 2849.16000 | 2849.16000 | 2843.02000 | 2846.21000 | 65.6200 | 186808.1900 | 2846.82000 2014-04-25 09:01:00 | 2843.94000 | 2846.21000 | 2840.00000 | 2840.00000 | 174.8921 | 497204.3100 | 2842.92013 2014-04-25 09:02:00 | 2839.97000 | 2841.00000 | 2828.28000 | 2829.77000 | 159.0881 | 451196.0300 | 2836.13989 2014-04-25 09:03:00 | 2828.31000 | 2835.16000 | 2828.28000 | 2832.47000 | 115.4402 | 327054.6500 | 2833.11001 2014-04-25 09:04:00 | 2833.87000 | 2835.00000 | 2827.00000 | 2828.95000 | 155.9409 | 441540.3700 | 2831.46005 2014-04-25 09:05:00 | 2829.99000 | 2830.09000 | 2825.00000 | 2827.93000 | 139.0791 | 393133.6300 | 2826.68996 2014-04-25 09:06:00 | 2829.88000 | 2838.00000 | 2829.88000 | 2833.04000 | 209.7293 | 594263.6400 | 2833.47994 2014-04-25 09:07:00 | 2833.04000 | 2835.00000 | 2826.97000 | 2831.49000 | 168.9102 | 478117.1700 | 2830.60001 2014-04-25 09:08:00 | 2829.53000 | 2832.36000 | 2828.19000 | 2828.30000 | 80.7209 | 228370.7700 | 2829.14003 2014-04-25 09:09:00 | 2828.36000 | 2832.33000 | 2826.82000 | 2832.33000 | 52.6459 | 148979.0000 | 2829.82992 2014-04-25 09:10:00 | 2832.22000 | 2832.33000 | 2826.80000 | 2829.77000 | 99.6779 | 282070.5300 | 2829.81993 2014-04-25 09:11:00 | 2828.32000 | 2832.36000 | 2826.00000 | 2830.10000 | 128.9850 | 364941.0400 | 2829.32977 2014-04-25 09:12:00 | 2830.41000 | 2835.04000 | 2830.26000 | 2834.15000 | 77.3549 | 219080.0100 | 2832.13986 2014-04-25 09:13:00 | 2835.01000 | 2840.50000 | 2832.59000 | 2840.49000 | 116.6030 | 330687.4300 | 2836.01013 2014-04-25 09:14:00 | 2840.49000 | 2844.87000 | 2838.00000 | 2840.68000 | 185.4929 | 527265.3500 | 2842.51019 2014-04-25 09:15:00 | 2839.92000 | 2847.94000 | 2839.29000 | 2844.08000 | 163.9400 | 466343.6600 | 2844.60000 2014-04-25 09:16:00 | 2844.00000 | 2853.45000 | 2844.00000 | 2853.36000 | 237.6162 | 677137.1000 | 2849.70968 2014-04-25 09:17:00 | 2851.04000 | 2853.39000 | 2847.20000 | 2847.79000 | 140.7138 | 400945.7100 | 2849.37019 2014-04-25 09:18:00 | 2846.44000 | 2847.72000 | 2837.58000 | 2840.18000 | 203.3640 | 578253.4100 | 2843.44029 2014-04-25 09:19:00 | 2840.60000 | 2841.00000 | 2836.63000 | 2840.66000 | 90.5571 | 257121.3500 | 2839.32991 2014-04-25 09:20:00 | 2838.75000 | 2848.97000 | 2838.31000 | 2848.97000 | 62.1519 | 176573.0600 | 2840.99004 2014-04-25 09:21:00 | 2848.99000 | 2851.35000 | 2840.02000 | 2844.67000 | 99.3581 | 282755.1900 | 2845.81993 2014-04-25 09:22:00 | 2846.33000 | 2849.00000 | 2845.10000 | 2846.00000 | 166.4950 | 473991.3300 | 2846.87971 2014-04-25 09:23:00 | 2846.00000 | 2847.30000 | 2841.08000 | 2841.95000 | 130.2230 | 370335.8800 | 2843.86014 2014-04-25 09:24:00 | 2841.18000 | 2842.13000 | 2838.00000 | 2842.13000 | 185.7861 | 527543.3000 | 2839.51974 2014-04-25 09:25:00 | 2841.69000 | 2845.02000 | 2838.05000 | 2843.89000 | 156.8830 | 445809.7400 | 2841.67017 2014-04-25 09:26:00 | 2843.57000 | 2847.00000 | 2842.56000 | 2847.00000 | 104.9550 | 298559.0400 | 2844.63981 2014-04-25 09:27:00 | 2847.20000 | 2848.00000 | 2845.09000 | 2847.90000 | 90.3971 | 257327.1200 | 2846.62991 2014-04-25 09:28:00 | 2847.90000 | 2851.39000 | 2847.90000 | 2849.10000 | 93.0880 | 265327.7300 | 2850.28993 2014-04-25 09:29:00 | 2848.95000 | 2849.97000 | 2845.43000 | 2845.43000 | 80.6599 | 229623.3400 | 2846.81000 2014-04-25 09:30:00 | 2846.61000 | 2850.00000 | 2845.12000 | 2848.71000 | 124.7261 | 355187.3800 | 2847.73983 2014-04-25 09:31:00 | 2848.71000 | 2849.98000 | 2847.59000 | 2848.82000 | 77.9200 | 221977.6600 | 2848.79000 2014-04-25 09:32:00 | 2848.52000 | 2854.96000 | 2848.50000 | 2850.81000 | 151.7980 | 432706.2500 | 2850.53989 2014-04-25 09:33:00 | 2851.02000 | 2851.52000 | 2848.52000 | 2849.41000 | 81.4670 | 232151.5800 | 2849.63991 2014-04-25 09:34:00 | 2849.06000 | 2852.15000 | 2849.00000 | 2851.41000 | 165.2749 | 471089.6200 | 2850.33970 2014-04-25 09:35:00 | 2851.41000 | 2852.55000 | 2849.00000 | 2849.00000 | 70.1100 | 199835.3500 | 2850.31000 2014-04-25 09:36:00 | 2850.00000 | 2853.01000 | 2849.00000 | 2850.00000 | 69.1320 | 197025.4700 | 2849.99005 2014-04-25 09:37:00 | 2850.00000 | 2850.00000 | 2848.00000 | 2849.58000 | 75.3720 | 214749.1600 | 2849.19005 2014-04-25 09:38:00 | 2849.02000 | 2852.52000 | 2848.85000 | 2851.12000 | 172.5060 | 491721.3600 | 2850.45976 2014-04-25 09:39:00 | 2850.19000 | 2854.26000 | 2850.00000 | 2854.26000 | 88.5020 | 252384.7100 | 2851.74006 2014-04-25 09:40:00 | 2854.00000 | 2858.00000 | 2850.20000 | 2855.28000 | 124.0030 | 353827.7500 | 2853.38013 2014-04-25 09:41:00 | 2855.87000 | 2861.52000 | 2854.05000 | 2860.57000 | 159.4708 | 455534.6800 | 2856.54004 2014-04-25 09:42:00 | 2862.25000 | 2864.16000 | 2850.10000 | 2859.30000 | 170.8833 | 488833.8600 | 2860.63020 2014-04-25 09:43:00 | 2857.21000 | 2862.77000 | 2857.17000 | 2861.85000 | 105.7010 | 302369.4700 | 2860.61004 2014-04-25 09:44:00 | 2861.13000 | 2862.77000 | 2859.45000 | 2860.18000 | 78.6680 | 225049.5900 | 2860.74995 2014-04-25 09:45:00 | 2860.55000 | 2862.41000 | 2857.92000 | 2858.00000 | 60.2940 | 172398.6100 | 2859.30008 2014-04-25 09:46:00 | 2857.38000 | 2858.90000 | 2856.00000 | 2857.70000 | 190.4622 | 544177.1300 | 2857.14015 2014-04-25 09:47:00 | 2857.81000 | 2859.03000 | 2856.03000 | 2857.39000 | 102.4139 | 292660.1600 | 2857.62014 2014-04-25 09:48:00 | 2857.36000 | 2858.99000 | 2850.01000 | 2850.04000 | 143.2220 | 408748.4800 | 2853.95010 2014-04-25 09:49:00 | 2850.04000 | 2851.88000 | 2850.00000 | 2850.99000 | 160.9862 | 458907.1900 | 2850.59978 2014-04-25 09:50:00 | 2850.15000 | 2854.52000 | 2850.15000 | 2852.86000 | 119.5162 | 340927.1200 | 2852.55984 2014-04-25 09:51:00 | 2853.78000 | 2859.23000 | 2853.78000 | 2858.27000 | 142.0601 | 405965.2700 | 2857.70001 2014-04-25 09:52:00 | 2858.33000 | 2859.76000 | 2856.19000 | 2857.00000 | 73.6021 | 210411.5500 | 2858.77005 2014-04-25 09:53:00 | 2855.03000 | 2860.00000 | 2852.39000 | 2859.91000 | 177.4932 | 507147.7900 | 2857.28020 2014-04-25 09:54:00 | 2859.31000 | 2863.57000 | 2859.31000 | 2863.57000 | 45.7130 | 130778.4300 | 2860.86005 2014-04-25 09:55:00 | 2864.00000 | 2867.88000 | 2863.64000 | 2865.31000 | 117.6102 | 337096.6300 | 2866.22001 2014-04-25 09:56:00 | 2865.34000 | 2866.93000 | 2860.08000 | 2861.47000 | 87.7161 | 251283.7400 | 2864.73988 2014-04-25 09:57:00 | 2861.40000 | 2864.78000 | 2860.24000 | 2861.00000 | 83.0141 | 237580.4700 | 2861.93012 2014-04-25 09:58:00 | 2861.00000 | 2861.06000 | 2857.89000 | 2858.37000 | 159.1469 | 455142.6300 | 2859.88983 2014-04-25 09:59:00 | 2858.79000 | 2864.43000 | 2858.50000 | 2861.09000 | 110.7558 | 316993.1700 | 2862.08984 2014-04-25 10:00:00 | 2861.91000 | 2863.91000 | 2861.00000 | 2862.96000 | 113.4669 | 324761.4000 | 2862.16988 2014-04-25 10:01:00 | 2861.90000 | 2867.96000 | 2861.53000 | 2867.96000 | 61.8930 | 177363.8000 | 2865.65007 2014-04-25 10:02:00 | 2867.96000 | 2878.95000 | 2867.96000 | 2878.45000 | 95.9201 | 275571.8300 | 2872.93000 2014-04-25 10:03:00 | 2876.09000 | 2884.59000 | 2876.09000 | 2880.13000 | 84.2080 | 242410.5000 | 2878.70994 2014-04-25 10:04:00 | 2880.17000 | 2885.50000 | 2878.79000 | 2879.92000 | 80.7710 | 232671.4800 | 2880.63003 2014-04-25 10:05:00 | 2880.02000 | 2884.90000 | 2875.47000 | 2882.61000 | 149.0028 | 429202.5600 | 2880.50014 2014-04-25 10:06:00 | 2882.97000 | 2884.00000 | 2881.10000 | 2882.07000 | 117.9661 | 340070.2700 | 2882.77984 2014-04-25 10:07:00 | 2882.07000 | 2883.96000 | 2879.65000 | 2879.65000 | 95.9131 | 276436.8300 | 2882.16010 2014-04-25 10:08:00 | 2878.92000 | 2879.27000 | 2870.87000 | 2873.19000 | 203.7327 | 585676.6300 | 2874.73019 2014-04-25 10:09:00 | 2873.10000 | 2873.27000 | 2866.60000 | 2868.86000 | 117.9380 | 338550.5200 | 2870.57992 2014-04-25 10:10:00 | 2866.32000 | 2868.84000 | 2861.02000 | 2865.83000 | 130.6291 | 374465.3600 | 2866.62996 2014-04-25 10:11:00 | 2865.80000 | 2865.83000 | 2862.00000 | 2865.00000 | 106.7678 | 305754.2600 | 2863.72992 2014-04-25 10:12:00 | 2865.00000 | 2865.00000 | 2855.75000 | 2858.01000 | 135.1902 | 386746.6900 | 2860.76001 2014-04-25 10:13:00 | 2858.01000 | 2864.00000 | 2852.65000 | 2863.24000 | 295.4322 | 844035.1700 | 2856.95023 2014-04-25 10:14:00 | 2862.52000 | 2864.00000 | 2859.43000 | 2860.10000 | 73.3659 | 209979.1900 | 2862.07990 2014-04-25 10:15:00 | 2860.10000 | 2862.90000 | 2858.52000 | 2862.81000 | 110.8881 | 317300.7600 | 2861.44993 2014-04-25 10:16:00 | 2862.81000 | 2862.88000 | 2860.15000 | 2860.62000 | 103.0132 | 294768.0700 | 2861.46011 2014-04-25 10:17:00 | 2860.62000 | 2860.62000 | 2850.00000 | 2851.07000 | 170.1242 | 485510.7100 | 2853.86025 2014-04-25 10:18:00 | 2851.07000 | 2854.94000 | 2850.00000 | 2854.94000 | 107.8321 | 307606.1300 | 2852.64008 2014-04-25 10:19:00 | 2854.86000 | 2854.86000 | 2850.00000 | 2851.88000 | 120.6468 | 344072.6700 | 2851.89987 2014-04-25 10:20:00 | 2852.12000 | 2854.53000 | 2851.00000 | 2852.00000 | 83.1701 | 237234.3500 | 2852.40000 2014-04-25 10:21:00 | 2852.56000 | 2858.00000 | 2851.76000 | 2857.96000 | 98.1991 | 280421.3400 | 2855.63997 2014-04-25 10:22:00 | 2858.32000 | 2863.00000 | 2855.00000 | 2855.47000 | 162.6028 | 464998.5900 | 2859.72016 2014-04-25 10:23:00 | 2855.47000 | 2859.90000 | 2855.00000 | 2855.57000 | 145.7882 | 416511.0500 | 2856.95991 2014-04-25 10:24:00 | 2855.66000 | 2857.81000 | 2854.98000 | 2854.98000 | 92.9780 | 265593.5500 | 2856.51994 2014-04-25 10:25:00 | 2854.60000 | 2854.93000 | 2851.00000 | 2851.00000 | 100.1470 | 285808.5300 | 2853.88989 2014-04-25 10:26:00 | 2851.00000 | 2851.00000 | 2845.00000 | 2845.67000 | 108.7022 | 309495.7400 | 2847.19008 2014-04-25 10:27:00 | 2845.67000 | 2851.77000 | 2845.01000 | 2846.92000 | 164.6371 | 468866.6500 | 2847.87983 2014-04-25 10:28:00 | 2845.91000 | 2849.69000 | 2845.00000 | 2848.35000 | 143.5401 | 408724.7100 | 2847.46001 2014-04-25 10:29:00 | 2848.30000 | 2856.08000 | 2846.02000 | 2852.66000 | 126.9091 | 361843.3600 | 2851.19996 2014-04-25 10:30:00 | 2851.52000 | 2852.72000 | 2850.37000 | 2851.35000 | 83.6530 | 238569.9600 | 2851.90009 2014-04-25 10:31:00 | 2851.52000 | 2855.50000 | 2851.39000 | 2855.37000 | 132.1542 | 377105.8600 | 2853.53019 2014-04-25 10:32:00 | 2853.54000 | 2855.23000 | 2852.80000 | 2853.34000 | 160.4878 | 458033.7300 | 2854.00988 2014-04-25 10:33:00 | 2854.84000 | 2854.94000 | 2842.00000 | 2842.00000 | 131.0339 | 373813.5800 | 2852.80018 2014-04-25 10:34:00 | 2840.00000 | 2854.28000 | 2825.10000 | 2846.27000 | 199.0907 | 565493.3700 | 2840.38005 2014-04-25 10:35:00 | 2846.33000 | 2851.00000 | 2845.83000 | 2847.84000 | 114.5820 | 326321.4400 | 2847.93008 2014-04-25 10:36:00 | 2848.43000 | 2848.90000 | 2847.03000 | 2848.76000 | 176.4882 | 502657.8700 | 2848.10989 2014-04-25 10:37:00 | 2848.71000 | 2852.60000 | 2847.12000 | 2851.46000 | 107.8909 | 307513.8100 | 2850.23003 2014-04-25 10:38:00 | 2850.48000 | 2854.18000 | 2850.08000 | 2852.00000 | 113.6390 | 324094.9400 | 2851.96996 2014-04-25 10:39:00 | 2851.00000 | 2853.68000 | 2848.24000 | 2852.00000 | 94.6440 | 269915.3100 | 2851.90013 2014-04-25 10:40:00 | 2851.28000 | 2852.00000 | 2849.83000 | 2850.04000 | 28.1740 | 80330.4200 | 2851.23004 2014-04-25 10:41:00 | 2850.00000 | 2850.99000 | 2845.10000 | 2845.16000 | 144.9652 | 412921.7800 | 2848.41976 2014-04-25 10:42:00 | 2846.88000 | 2850.00000 | 2839.50000 | 2839.50000 | 110.3760 | 314025.1000 | 2845.04984 2014-04-25 10:43:00 | 2839.50000 | 2846.19000 | 2831.00000 | 2837.57000 | 184.8828 | 524911.9100 | 2839.16018 2014-04-25 10:44:00 | 2837.55000 | 2837.55000 | 2821.00000 | 2822.81000 | 174.8519 | 494089.6400 | 2825.76012 2014-04-25 10:45:00 | 2822.81000 | 2822.84000 | 2802.62000 | 2804.81000 | 184.7097 | 519335.2800 | 2811.62998 2014-04-25 10:46:00 | 2804.83000 | 2805.01000 | 2760.12000 | 2760.12000 | 285.9281 | 796318.3100 | 2785.02981 2014-04-25 10:47:00 | 2760.12000 | 2787.00000 | 2756.60000 | 2761.84000 | 282.5069 | 780543.8300 | 2762.91968 2014-04-25 10:48:00 | 2761.40000 | 2765.18000 | 2756.60000 | 2764.40000 | 269.5822 | 744246.3000 | 2760.74021 2014-04-25 10:49:00 | 2764.19000 | 2768.12000 | 2760.02000 | 2764.00000 | 166.0151 | 458814.3300 | 2763.68971 2014-04-25 10:50:00 | 2764.00000 | 2775.98000 | 2760.00000 | 2770.30000 | 300.6076 | 831474.4300 | 2765.97974 2014-04-25 10:51:00 | 2772.00000 | 2772.00000 | 2751.10000 | 2753.85000 | 186.2028 | 514040.6800 | 2760.65019 2014-04-25 10:52:00 | 2757.20000 | 2757.20000 | 2740.00000 | 2745.00000 | 353.0616 | 970252.1000 | 2748.11020 2014-04-25 10:53:00 | 2745.00000 | 2754.02000 | 2730.00000 | 2739.89000 | 282.7075 | 774595.9000 | 2739.91974 2014-04-25 10:54:00 | 2739.89000 | 2739.89000 | 2721.50000 | 2722.31000 | 174.7259 | 477155.3400 | 2730.87974 2014-04-25 10:55:00 | 2724.49000 | 2729.59000 | 2712.02000 | 2715.00000 | 340.4921 | 926217.0400 | 2720.23027 2014-04-25 10:56:00 | 2715.02000 | 2728.00000 | 2712.00000 | 2723.62000 | 291.2835 | 792305.9000 | 2720.05038 2014-04-25 10:57:00 | 2723.62000 | 2730.00000 | 2716.84000 | 2719.87000 | 247.2692 | 673205.2200 | 2722.55993 2014-04-25 10:58:00 | 2719.87000 | 2739.92000 | 2716.84000 | 2738.49000 | 142.7707 | 389283.0100 | 2726.63004 2014-04-25 10:59:00 | 2738.49000 | 2750.02000 | 2730.00000 | 2750.00000 | 307.0346 | 841781.2300 | 2741.64940 2014-04-25 11:00:00 | 2750.00000 | 2751.01000 | 2730.01000 | 2742.45000 | 205.2128 | 563362.4000 | 2745.26021 2014-04-25 11:01:00 | 2742.40000 | 2742.40000 | 2732.00000 | 2740.00000 | 129.8059 | 355413.8000 | 2738.03981 2014-04-25 11:02:00 | 2740.00000 | 2758.00000 | 2740.00000 | 2757.46000 | 134.1722 | 368773.6600 | 2748.51011 2014-04-25 11:03:00 | 2756.00000 | 2764.53000 | 2751.07000 | 2751.98000 | 177.6970 | 490100.8400 | 2758.06981 2014-04-25 11:04:00 | 2751.21000 | 2752.78000 | 2740.00000 | 2752.78000 | 255.0109 | 699976.9700 | 2744.89009 2014-04-25 11:05:00 | 2750.00000 | 2758.48000 | 2745.56000 | 2747.95000 | 162.9281 | 448498.7700 | 2752.73989 2014-04-25 11:06:00 | 2747.93000 | 2747.93000 | 2737.00000 | 2737.03000 | 173.6872 | 476156.5700 | 2741.45982 2014-04-25 11:07:00 | 2737.00000 | 2737.03000 | 2730.07000 | 2730.10000 | 184.8791 | 505389.2200 | 2733.61994 2014-04-25 11:08:00 | 2730.60000 | 2732.00000 | 2720.00000 | 2721.00000 | 274.4700 | 748240.9600 | 2726.13000 2014-04-25 11:09:00 | 2720.00000 | 2725.00000 | 2702.10000 | 2707.00000 | 230.6766 | 625830.2500 | 2713.01971 2014-04-25 11:10:00 | 2707.00000 | 2707.00000 | 2675.10000 | 2684.91000 | 402.8967 | 1087007.1600 | 2697.97951 2014-04-25 11:11:00 | 2681.18000 | 2682.94000 | 2666.66000 | 2680.00000 | 296.2732 | 793647.8000 | 2678.77035 2014-04-25 11:12:00 | 2679.00000 | 2682.96000 | 2670.00000 | 2676.00000 | 352.1292 | 942984.2800 | 2677.94989 2014-04-25 11:13:00 | 2675.00000 | 2700.00000 | 2673.48000 | 2697.31000 | 244.3343 | 655060.4400 | 2681.00039 2014-04-25 11:14:00 | 2690.03000 | 2703.85000 | 2690.00000 | 2690.82000 | 211.2409 | 570092.8500 | 2698.78007 2014-04-25 11:15:00 | 2694.89000 | 2694.89000 | 2671.90000 | 2675.00000 | 255.2772 | 684678.9600 | 2682.09974 2014-04-25 11:16:00 | 2676.03000 | 2676.03000 | 2653.00000 | 2662.59000 | 298.2183 | 793206.9900 | 2659.81981 2014-04-25 11:17:00 | 2670.00000 | 2690.88000 | 2651.00000 | 2685.97000 | 265.2280 | 710312.3900 | 2678.11980 2014-04-25 11:18:00 | 2686.01000 | 2699.90000 | 2686.01000 | 2694.99000 | 190.1071 | 511749.2200 | 2691.89979 2014-04-25 11:19:00 | 2694.99000 | 2697.31000 | 2685.00000 | 2688.66000 | 189.2418 | 508969.7400 | 2689.52013 2014-04-25 11:20:00 | 2688.66000 | 2717.16000 | 2688.66000 | 2717.16000 | 207.1740 | 560413.9600 | 2705.04030 2014-04-25 11:21:00 | 2717.16000 | 2730.39000 | 2716.00000 | 2723.32000 | 223.2798 | 608314.7600 | 2724.44999 2014-04-25 11:22:00 | 2723.25000 | 2725.02000 | 2696.36000 | 2696.36000 | 249.5937 | 675749.9700 | 2707.40034 2014-04-25 11:23:00 | 2696.26000 | 2710.00000 | 2691.02000 | 2710.00000 | 170.1173 | 459053.0600 | 2698.44983 2014-04-25 11:24:00 | 2701.02000 | 2714.10000 | 2701.00000 | 2707.42000 | 234.4988 | 635423.7100 | 2709.70990 2014-04-25 11:25:00 | 2707.51000 | 2709.61000 | 2703.14000 | 2708.31000 | 127.4849 | 344980.4300 | 2706.04976 2014-04-25 11:26:00 | 2709.00000 | 2710.00000 | 2704.91000 | 2704.94000 | 123.0738 | 333289.9600 | 2708.05017 2014-04-25 11:27:00 | 2704.87000 | 2713.97000 | 2702.00000 | 2710.12000 | 160.2567 | 433741.2300 | 2706.53981 2014-04-25 11:28:00 | 2709.63000 | 2714.00000 | 2706.00000 | 2713.33000 | 162.8742 | 441653.0200 | 2711.62025 2014-04-25 11:29:00 | 2713.49000 | 2723.97000 | 2713.25000 | 2723.94000 | 159.2802 | 432961.7900 | 2718.24001 2014-04-25 11:30:00 | 2723.94000 | 2725.00000 | 2710.00000 | 2710.00000 | 174.4571 | 474034.8500 | 2717.19981 2014-04-25 11:31:00 | 2710.00000 | 2720.00000 | 2700.00000 | 2700.00000 | 193.9567 | 525459.6300 | 2709.15976 2014-04-25 11:32:00 | 2692.92000 | 2700.00000 | 2681.72000 | 2687.70000 | 234.4674 | 631439.4700 | 2693.07978 2014-04-25 11:33:00 | 2687.68000 | 2698.23000 | 2682.03000 | 2698.22000 | 123.7339 | 332953.2000 | 2690.88018 2014-04-25 11:34:00 | 2701.67000 | 2710.00000 | 2701.67000 | 2701.77000 | 177.8840 | 481281.2700 | 2705.59026 2014-04-25 11:35:00 | 2701.77000 | 2710.00000 | 2690.09000 | 2700.79000 | 140.3999 | 379213.0400 | 2700.94999 2014-04-25 11:36:00 | 2700.81000 | 2708.00000 | 2700.81000 | 2704.27000 | 122.3322 | 330821.7200 | 2704.29010 2014-04-25 11:37:00 | 2704.66000 | 2719.99000 | 2699.48000 | 2709.89000 | 198.6212 | 538350.8800 | 2710.44009 2014-04-25 11:38:00 | 2709.86000 | 2713.00000 | 2701.62000 | 2704.43000 | 173.7110 | 469879.4700 | 2704.95006 2014-04-25 11:39:00 | 2704.00000 | 2708.04000 | 2701.00000 | 2701.58000 | 206.6723 | 558639.3100 | 2703.02017 2014-04-25 11:40:00 | 2701.85000 | 2710.00000 | 2701.66000 | 2705.95000 | 119.6412 | 323677.2000 | 2705.40005 2014-04-25 11:41:00 | 2706.67000 | 2709.75000 | 2702.25000 | 2709.00000 | 115.2009 | 311828.1600 | 2706.82004 2014-04-25 11:42:00 | 2708.98000 | 2715.00000 | 2707.04000 | 2714.43000 | 116.5339 | 315767.3300 | 2709.66017 2014-04-25 11:43:00 | 2715.00000 | 2725.00000 | 2712.10000 | 2723.17000 | 187.0431 | 509020.9700 | 2721.41021 2014-04-25 11:44:00 | 2723.47000 | 2730.00000 | 2723.21000 | 2725.00000 | 145.3571 | 396175.1100 | 2725.52985 2014-04-25 11:45:00 | 2725.00000 | 2725.00000 | 2715.61000 | 2716.29000 | 120.7940 | 328508.9400 | 2719.58018 2014-04-25 11:46:00 | 2717.87000 | 2727.00000 | 2715.26000 | 2725.21000 | 145.2541 | 395145.0300 | 2720.37022 2014-04-25 11:47:00 | 2726.93000 | 2728.95000 | 2720.00000 | 2720.22000 | 118.9539 | 324286.2500 | 2726.15017 2014-04-25 11:48:00 | 2724.99000 | 2726.00000 | 2720.34000 | 2722.13000 | 131.1030 | 357011.8500 | 2723.14014 2014-04-25 11:49:00 | 2722.46000 | 2728.95000 | 2722.21000 | 2727.74000 | 157.9743 | 430592.0600 | 2725.71025 2014-04-25 11:50:00 | 2727.48000 | 2744.00000 | 2727.48000 | 2744.00000 | 119.6862 | 327179.0300 | 2733.63983 2014-04-25 11:51:00 | 2744.00000 | 2747.70000 | 2727.00000 | 2742.98000 | 200.9811 | 551299.1000 | 2743.04008 2014-04-25 11:52:00 | 2741.95000 | 2742.98000 | 2728.20000 | 2731.98000 | 100.6370 | 275198.8300 | 2734.56989 2014-04-25 11:53:00 | 2731.94000 | 2731.94000 | 2720.12000 | 2724.91000 | 148.1717 | 403836.1200 | 2725.46009 2014-04-25 11:54:00 | 2724.91000 | 2726.98000 | 2720.00000 | 2726.55000 | 195.2222 | 531910.2000 | 2724.64016 2014-04-25 11:55:00 | 2725.27000 | 2726.97000 | 2708.05000 | 2713.91000 | 175.4178 | 476792.4400 | 2718.03985 2014-04-25 11:56:00 | 2713.87000 | 2715.00000 | 2706.36000 | 2715.00000 | 125.4709 | 340279.7300 | 2712.02004 2014-04-25 11:57:00 | 2713.66000 | 2721.18000 | 2711.00000 | 2716.83000 | 141.9511 | 385583.2100 | 2716.31006 2014-04-25 11:58:00 | 2716.59000 | 2721.00000 | 2716.08000 | 2721.00000 | 88.0581 | 239308.5700 | 2717.61994 2014-04-25 11:59:00 | 2721.00000 | 2724.00000 | 2713.00000 | 2713.04000 | 167.8099 | 456174.4400 | 2718.39999 2014-04-25 12:00:00 | 2714.64000 | 2716.78000 | 2713.14000 | 2715.41000 | 217.4816 | 590536.5800 | 2715.34013 2014-04-25 12:01:00 | 2715.96000 | 2726.99000 | 2715.96000 | 2721.04000 | 164.4619 | 447175.1700 | 2719.02011 2014-04-25 12:02:00 | 2721.04000 | 2737.98000 | 2721.02000 | 2733.80000 | 182.4917 | 497906.7500 | 2728.38011 2014-04-25 12:03:00 | 2734.03000 | 2737.63000 | 2721.96000 | 2723.87000 | 199.5327 | 544628.5000 | 2729.52020 2014-04-25 12:04:00 | 2723.85000 | 2728.70000 | 2722.02000 | 2728.63000 | 165.4091 | 450688.4400 | 2724.68994 2014-04-25 12:05:00 | 2728.63000 | 2732.00000 | 2723.82000 | 2723.91000 | 194.7010 | 531286.5600 | 2728.73007 2014-04-25 12:06:00 | 2725.25000 | 2726.17000 | 2720.00000 | 2722.88000 | 202.3828 | 551408.1400 | 2724.58021 2014-04-25 12:07:00 | 2720.41000 | 2722.56000 | 2715.00000 | 2719.87000 | 203.4733 | 553349.7900 | 2719.52025 2014-04-25 12:08:00 | 2719.82000 | 2727.00000 | 2717.50000 | 2727.00000 | 203.8382 | 554258.3300 | 2719.10986 2014-04-25 12:09:00 | 2725.03000 | 2729.46000 | 2721.16000 | 2722.88000 | 188.4864 | 513798.6800 | 2725.91975 2014-04-25 12:10:00 | 2722.07000 | 2727.28000 | 2715.35000 | 2715.87000 | 127.2892 | 346406.0200 | 2721.40996 2014-04-25 12:11:00 | 2715.20000 | 2715.20000 | 2699.97000 | 2700.00000 | 293.2053 | 792926.7200 | 2704.33949 2014-04-25 12:12:00 | 2700.02000 | 2705.18000 | 2690.37000 | 2700.71000 | 189.2600 | 510886.6200 | 2699.39000 2014-04-25 12:13:00 | 2701.08000 | 2721.00000 | 2701.01000 | 2718.95000 | 208.0477 | 564229.3700 | 2712.01982 2014-04-25 12:14:00 | 2718.60000 | 2720.74000 | 2711.00000 | 2713.30000 | 194.0070 | 526734.7400 | 2715.02978 2014-04-25 12:15:00 | 2713.28000 | 2725.00000 | 2710.00000 | 2724.54000 | 200.4899 | 544677.0500 | 2716.73000 2014-04-25 12:16:00 | 2723.00000 | 2727.69000 | 2721.18000 | 2724.94000 | 103.3520 | 281486.4800 | 2723.57008 2014-04-25 12:17:00 | 2724.94000 | 2725.46000 | 2721.92000 | 2722.78000 | 119.5620 | 325611.5700 | 2723.37009 2014-04-25 12:18:00 | 2721.92000 | 2722.78000 | 2716.03000 | 2722.78000 | 182.6902 | 496855.3100 | 2719.66002 2014-04-25 12:19:00 | 2722.78000 | 2733.00000 | 2722.58000 | 2732.91000 | 216.8077 | 591581.5400 | 2728.59982 2014-04-25 12:20:00 | 2732.12000 | 2744.98000 | 2729.85000 | 2738.63000 | 203.5701 | 557523.5500 | 2738.73001 2014-04-25 12:21:00 | 2738.81000 | 2744.00000 | 2737.05000 | 2739.00000 | 179.8332 | 492556.0800 | 2738.96021 2014-04-25 12:22:00 | 2739.67000 | 2759.98000 | 2738.90000 | 2754.78000 | 327.8480 | 901260.7700 | 2749.01977 2014-04-25 12:23:00 | 2754.76000 | 2754.76000 | 2745.00000 | 2748.10000 | 172.7028 | 474936.3100 | 2750.02018 2014-04-25 12:24:00 | 2749.21000 | 2752.98000 | 2739.24000 | 2751.70000 | 315.5231 | 867843.1400 | 2750.49035 2014-04-25 12:25:00 | 2752.98000 | 2754.00000 | 2745.12000 | 2747.10000 | 278.4781 | 766087.7600 | 2750.97981 2014-04-25 12:26:00 | 2745.08000 | 2745.08000 | 2736.78000 | 2740.00000 | 165.3203 | 453028.7600 | 2740.31002 2014-04-25 12:27:00 | 2740.57000 | 2757.00000 | 2740.15000 | 2746.10000 | 201.0912 | 552234.6500 | 2746.19009 2014-04-25 12:28:00 | 2746.08000 | 2751.00000 | 2740.71000 | 2746.64000 | 139.6849 | 383831.6100 | 2747.83974 2014-04-25 12:29:00 | 2747.67000 | 2750.96000 | 2742.96000 | 2747.88000 | 137.7381 | 378489.1300 | 2747.88990 2014-04-25 12:30:00 | 2747.36000 | 2754.00000 | 2747.36000 | 2752.44000 | 121.5909 | 334506.2600 | 2751.08004 2014-04-25 12:31:00 | 2753.66000 | 2762.49000 | 2750.16000 | 2761.63000 | 197.1001 | 543432.5900 | 2757.14001 2014-04-25 12:32:00 | 2761.18000 | 2777.63000 | 2760.87000 | 2776.71000 | 289.2454 | 799994.7200 | 2765.79952 2014-04-25 12:33:00 | 2774.94000 | 2776.00000 | 2767.98000 | 2770.00000 | 280.4231 | 777217.9100 | 2771.59031 2014-04-25 12:34:00 | 2768.22000 | 2770.00000 | 2755.00000 | 2756.89000 | 190.6537 | 526976.3000 | 2764.05025 2014-04-25 12:35:00 | 2756.85000 | 2762.41000 | 2756.85000 | 2760.00000 | 217.9326 | 601467.8900 | 2759.88021 2014-04-25 12:36:00 | 2760.00000 | 2765.74000 | 2758.10000 | 2763.00000 | 171.5340 | 473778.7900 | 2762.01025 2014-04-25 12:37:00 | 2763.43000 | 2768.00000 | 2760.77000 | 2760.83000 | 167.1652 | 462123.0000 | 2764.46971 2014-04-25 12:38:00 | 2760.72000 | 2765.56000 | 2756.03000 | 2757.19000 | 125.8670 | 347599.4200 | 2761.63986 2014-04-25 12:39:00 | 2756.00000 | 2759.20000 | 2750.08000 | 2751.37000 | 137.5080 | 378804.2100 | 2754.77990 2014-04-25 12:40:00 | 2751.97000 | 2758.69000 | 2751.92000 | 2758.45000 | 115.0120 | 316956.8600 | 2755.86008 2014-04-25 12:41:00 | 2755.83000 | 2764.58000 | 2754.99000 | 2754.99000 | 155.2002 | 428161.5400 | 2758.77001 2014-04-25 12:42:00 | 2754.99000 | 2758.04000 | 2751.09000 | 2756.61000 | 110.7891 | 305256.0400 | 2755.28996 2014-04-25 12:43:00 | 2756.12000 | 2760.08000 | 2755.90000 | 2756.18000 | 193.2003 | 532869.5500 | 2758.12002 2014-04-25 12:44:00 | 2756.14000 | 2767.01000 | 2756.12000 | 2765.97000 | 134.6599 | 372007.3200 | 2762.56999 2014-04-25 12:45:00 | 2764.43000 | 2767.98000 | 2762.00000 | 2766.67000 | 148.5530 | 410769.8900 | 2765.14016 2014-04-25 12:46:00 | 2766.71000 | 2780.00000 | 2766.71000 | 2776.00000 | 221.0849 | 613238.6300 | 2773.76960 2014-04-25 12:47:00 | 2775.98000 | 2776.00000 | 2770.00000 | 2770.02000 | 197.0507 | 546407.7600 | 2772.93005 2014-04-25 12:48:00 | 2770.50000 | 2771.37000 | 2765.88000 | 2771.37000 | 136.5092 | 378086.6700 | 2769.67996 2014-04-25 12:49:00 | 2771.78000 | 2779.08000 | 2770.58000 | 2778.97000 | 215.6570 | 598474.0800 | 2775.11977 2014-04-25 12:50:00 | 2778.95000 | 2779.00000 | 2775.81000 | 2777.99000 | 108.4239 | 301215.6000 | 2778.13015 2014-04-25 12:51:00 | 2777.98000 | 2779.50000 | 2771.09000 | 2775.55000 | 129.9391 | 360847.3900 | 2777.04996 2014-04-25 12:52:00 | 2775.50000 | 2776.23000 | 2769.97000 | 2770.45000 | 213.5036 | 591855.6400 | 2772.11028 2014-04-25 12:53:00 | 2769.97000 | 2769.97000 | 2753.99000 | 2753.99000 | 252.9641 | 698952.6100 | 2763.05038 2014-04-25 12:54:00 | 2759.78000 | 2759.78000 | 2752.10000 | 2753.69000 | 152.1770 | 419229.3200 | 2754.87983 2014-04-25 12:55:00 | 2753.86000 | 2762.97000 | 2753.80000 | 2759.99000 | 144.7560 | 399291.9600 | 2758.37979 2014-04-25 12:56:00 | 2760.00000 | 2762.00000 | 2759.80000 | 2761.84000 | 42.9689 | 118626.9400 | 2760.75998 2014-04-25 12:57:00 | 2761.84000 | 2761.84000 | 2759.36000 | 2760.86000 | 81.0340 | 223672.5400 | 2760.23012 2014-04-25 12:58:00 | 2760.86000 | 2761.00000 | 2753.69000 | 2755.77000 | 107.5550 | 296412.8700 | 2755.91980 2014-04-25 12:59:00 | 2755.77000 | 2759.88000 | 2755.77000 | 2758.62000 | 164.1988 | 452881.6800 | 2758.12993 2014-04-25 13:00:00 | 2757.90000 | 2759.26000 | 2756.00000 | 2757.28000 | 66.5020 | 183394.0200 | 2757.72005 2014-04-25 13:01:00 | 2757.19000 | 2757.58000 | 2755.16000 | 2757.47000 | 177.9890 | 490635.6300 | 2756.54994 2014-04-25 13:02:00 | 2756.37000 | 2757.38000 | 2747.31000 | 2749.49000 | 72.6799 | 200000.6000 | 2751.80000 2014-04-25 13:03:00 | 2747.88000 | 2749.89000 | 2743.16000 | 2744.93000 | 183.6049 | 504259.7600 | 2746.43966 2014-04-25 13:04:00 | 2744.58000 | 2748.71000 | 2739.86000 | 2748.71000 | 205.6541 | 564292.3900 | 2743.89031 2014-04-25 13:05:00 | 2749.39000 | 2758.98000 | 2749.39000 | 2753.07000 | 122.4580 | 337164.9300 | 2753.30991 2014-04-25 13:06:00 | 2754.00000 | 2758.08000 | 2753.96000 | 2757.46000 | 148.4867 | 409331.8900 | 2756.68982 2014-04-25 13:07:00 | 2756.90000 | 2762.35000 | 2756.44000 | 2759.88000 | 104.2699 | 287695.3800 | 2759.14000 2014-04-25 13:08:00 | 2759.88000 | 2764.51000 | 2757.17000 | 2762.55000 | 144.1588 | 397914.2500 | 2760.24994 2014-04-25 13:09:00 | 2764.47000 | 2764.56000 | 2757.55000 | 2758.81000 | 95.4710 | 263430.2500 | 2759.27003 2014-04-25 13:10:00 | 2759.39000 | 2764.00000 | 2757.24000 | 2761.21000 | 145.7301 | 402250.0800 | 2760.24001 2014-04-25 13:11:00 | 2761.64000 | 2769.90000 | 2760.00000 | 2765.83000 | 200.2791 | 553589.3600 | 2764.08993 2014-04-25 13:12:00 | 2767.09000 | 2771.96000 | 2765.00000 | 2771.20000 | 153.2102 | 424121.0800 | 2768.23001 2014-04-25 13:13:00 | 2770.04000 | 2777.00000 | 2770.00000 | 2777.00000 | 221.4676 | 614517.3200 | 2774.74981 2014-04-25 13:14:00 | 2777.00000 | 2790.00000 | 2773.00000 | 2782.19000 | 286.4477 | 796221.2800 | 2779.63976 2014-04-25 13:15:00 | 2781.73000 | 2788.45000 | 2780.64000 | 2784.05000 | 148.1709 | 412563.9600 | 2784.38005 2014-04-25 13:16:00 | 2781.08000 | 2783.97000 | 2775.97000 | 2776.88000 | 142.4288 | 395722.7800 | 2778.38994 2014-04-25 13:17:00 | 2776.80000 | 2777.00000 | 2770.00000 | 2777.00000 | 164.6140 | 456576.8100 | 2773.62024 2014-04-25 13:18:00 | 2776.96000 | 2776.98000 | 2775.74000 | 2776.75000 | 24.9440 | 69256.7300 | 2776.49004 2014-04-25 13:19:00 | 2776.03000 | 2777.00000 | 2772.22000 | 2772.22000 | 181.4263 | 503492.4600 | 2775.18976 2014-04-25 13:20:00 | 2772.44000 | 2774.54000 | 2770.00000 | 2773.26000 | 159.4420 | 442065.6900 | 2772.58011 2014-04-25 13:21:00 | 2772.52000 | 2776.00000 | 2771.38000 | 2772.07000 | 109.0281 | 302398.2500 | 2773.57993 2014-04-25 13:22:00 | 2773.43000 | 2773.43000 | 2770.00000 | 2770.00000 | 109.9640 | 304692.5800 | 2770.84016 2014-04-25 13:23:00 | 2770.00000 | 2770.03000 | 2765.00000 | 2768.06000 | 200.7578 | 555709.5300 | 2768.05984 2014-04-25 13:24:00 | 2769.59000 | 2770.00000 | 2765.16000 | 2769.92000 | 134.1498 | 371385.6700 | 2768.43999 2014-04-25 13:25:00 | 2769.94000 | 2776.16000 | 2765.80000 | 2771.09000 | 144.0028 | 398835.8900 | 2769.64014 2014-04-25 13:26:00 | 2774.86000 | 2776.57000 | 2771.17000 | 2776.54000 | 107.0161 | 296902.2200 | 2774.36985 2014-04-25 13:27:00 | 2775.08000 | 2776.54000 | 2768.55000 | 2771.00000 | 166.4759 | 461695.8400 | 2773.34975 2014-04-25 13:28:00 | 2771.11000 | 2774.90000 | 2771.11000 | 2772.02000 | 107.7440 | 298727.8900 | 2772.57016 2014-04-25 13:29:00 | 2772.71000 | 2775.08000 | 2771.00000 | 2772.71000 | 196.1912 | 544014.5600 | 2772.88008 2014-04-25 13:30:00 | 2772.98000 | 2774.97000 | 2772.74000 | 2774.90000 | 84.9181 | 235578.1800 | 2774.17994 2014-04-25 13:31:00 | 2773.98000 | 2773.98000 | 2768.94000 | 2769.96000 | 101.4901 | 281240.2100 | 2771.11000 2014-04-25 13:32:00 | 2769.37000 | 2769.88000 | 2763.98000 | 2763.98000 | 124.4362 | 344428.1500 | 2767.90983 2014-04-25 13:33:00 | 2763.11000 | 2766.62000 | 2759.60000 | 2761.03000 | 193.6769 | 534805.9000 | 2761.32979 2014-04-25 13:34:00 | 2761.03000 | 2767.97000 | 2760.00000 | 2766.95000 | 273.7152 | 756395.7100 | 2763.44052 2014-04-25 13:35:00 | 2766.00000 | 2767.68000 | 2760.20000 | 2763.27000 | 120.2689 | 332340.3400 | 2763.30995 2014-04-25 13:36:00 | 2762.89000 | 2766.74000 | 2762.04000 | 2764.69000 | 122.2118 | 337728.7300 | 2763.47008 2014-04-25 13:37:00 | 2764.69000 | 2766.74000 | 2760.26000 | 2761.00000 | 233.1701 | 644288.7600 | 2763.17001 2014-04-25 13:38:00 | 2761.41000 | 2764.08000 | 2761.11000 | 2762.49000 | 185.8633 | 513506.7700 | 2762.82022 2014-04-25 13:39:00 | 2762.91000 | 2767.71000 | 2760.20000 | 2761.79000 | 237.7184 | 657151.0100 | 2764.40986 2014-04-25 13:40:00 | 2765.46000 | 2765.92000 | 2760.27000 | 2765.00000 | 194.6050 | 537913.5300 | 2764.12965 2014-04-25 13:41:00 | 2765.08000 | 2772.90000 | 2765.08000 | 2770.09000 | 120.6760 | 334081.7600 | 2768.41982 2014-04-25 13:42:00 | 2772.03000 | 2773.91000 | 2768.68000 | 2771.69000 | 126.1121 | 349558.8100 | 2771.81010 2014-04-25 13:43:00 | 2772.01000 | 2772.50000 | 2768.63000 | 2768.65000 | 88.9719 | 246471.8400 | 2770.22006 2014-04-25 13:44:00 | 2769.27000 | 2771.90000 | 2765.00000 | 2767.27000 | 242.7663 | 672120.2100 | 2768.58967 2014-04-25 13:45:00 | 2766.76000 | 2768.55000 | 2765.00000 | 2766.78000 | 96.6700 | 267468.5000 | 2766.82000 2014-04-25 13:46:00 | 2765.17000 | 2770.34000 | 2765.00000 | 2768.70000 | 226.0101 | 625336.0400 | 2766.85001 2014-04-25 13:47:00 | 2769.65000 | 2770.43000 | 2768.60000 | 2769.63000 | 67.6080 | 187220.1600 | 2769.19995 2014-04-25 13:48:00 | 2769.04000 | 2770.00000 | 2763.68000 | 2765.67000 | 129.8962 | 359327.9300 | 2766.26982 2014-04-25 13:49:00 | 2764.41000 | 2768.00000 | 2764.35000 | 2767.97000 | 83.6269 | 231329.6000 | 2766.20991 2014-04-25 13:50:00 | 2767.63000 | 2769.80000 | 2766.29000 | 2768.11000 | 221.3209 | 612498.8500 | 2767.47007 2014-04-25 13:51:00 | 2768.11000 | 2773.24000 | 2767.25000 | 2771.79000 | 270.3952 | 749054.0400 | 2770.21953 2014-04-25 13:52:00 | 2770.72000 | 2783.00000 | 2770.11000 | 2781.94000 | 123.2740 | 342404.5600 | 2777.59018 2014-04-25 13:53:00 | 2783.00000 | 2783.38000 | 2773.43000 | 2781.53000 | 301.4830 | 837803.3400 | 2778.94033 2014-04-25 13:54:00 | 2780.03000 | 2781.82000 | 2776.00000 | 2779.94000 | 105.4209 | 292966.7200 | 2779.02003 2014-04-25 13:55:00 | 2779.94000 | 2787.88000 | 2778.32000 | 2786.41000 | 239.6043 | 666722.9700 | 2782.60037 2014-04-25 13:56:00 | 2786.97000 | 2793.83000 | 2776.66000 | 2779.55000 | 152.7109 | 424997.4900 | 2783.02005 2014-04-25 13:57:00 | 2779.53000 | 2780.00000 | 2776.00000 | 2777.41000 | 77.6199 | 215623.3500 | 2777.94000 2014-04-25 13:58:00 | 2776.96000 | 2779.00000 | 2776.10000 | 2777.73000 | 207.1009 | 575232.9800 | 2777.55006 2014-04-25 13:59:00 | 2777.19000 | 2784.84000 | 2776.70000 | 2781.62000 | 150.1019 | 417373.4800 | 2780.60010 2014-04-25 14:00:00 | 2783.77000 | 2788.06000 | 2782.88000 | 2785.41000 | 183.0622 | 509848.3500 | 2785.11014 2014-04-25 14:01:00 | 2786.22000 | 2786.22000 | 2776.20000 | 2782.69000 | 146.5579 | 407788.5500 | 2782.43989 2014-04-25 14:02:00 | 2782.69000 | 2783.36000 | 2779.10000 | 2780.65000 | 178.9262 | 497658.2300 | 2781.35976 2014-04-25 14:03:00 | 2780.85000 | 2784.97000 | 2780.04000 | 2784.05000 | 170.2142 | 473650.0700 | 2782.67026 2014-04-25 14:04:00 | 2783.52000 | 2785.62000 | 2779.00000 | 2780.07000 | 61.7040 | 171645.7900 | 2781.76009 2014-04-25 14:05:00 | 2780.02000 | 2783.62000 | 2779.02000 | 2781.15000 | 179.9077 | 500460.1200 | 2781.75985 2014-04-25 14:06:00 | 2780.00000 | 2789.99000 | 2779.98000 | 2785.93000 | 169.8890 | 473050.9300 | 2784.46994 2014-04-25 14:07:00 | 2786.58000 | 2790.00000 | 2781.16000 | 2786.00000 | 159.0121 | 442913.7900 | 2785.41012 2014-04-25 14:08:00 | 2782.16000 | 2786.06000 | 2781.66000 | 2783.43000 | 146.1788 | 406939.9100 | 2783.84994 2014-04-25 14:09:00 | 2783.57000 | 2786.54000 | 2779.77000 | 2784.86000 | 115.5288 | 321405.7400 | 2782.03995 2014-04-25 14:10:00 | 2784.06000 | 2784.93000 | 2781.13000 | 2783.52000 | 164.6841 | 458347.2400 | 2783.19024 2014-04-25 14:11:00 | 2783.44000 | 2783.52000 | 2775.43000 | 2779.22000 | 170.5530 | 474173.2200 | 2780.21018 2014-04-25 14:12:00 | 2778.11000 | 2780.00000 | 2777.43000 | 2779.00000 | 69.6560 | 193553.1900 | 2778.69990 2014-04-25 14:13:00 | 2777.52000 | 2779.21000 | 2775.00000 | 2778.51000 | 232.9290 | 646911.4400 | 2777.28992 2014-04-25 14:14:00 | 2777.84000 | 2781.94000 | 2777.00000 | 2778.19000 | 262.3067 | 728882.1100 | 2778.73969 2014-04-25 14:15:00 | 2778.67000 | 2779.93000 | 2775.93000 | 2775.95000 | 109.6391 | 304595.9300 | 2778.16996 2014-04-25 14:16:00 | 2775.93000 | 2779.88000 | 2775.00000 | 2775.00000 | 61.6560 | 171192.1100 | 2776.56991 2014-04-25 14:17:00 | 2775.00000 | 2775.00000 | 2771.00000 | 2773.07000 | 127.7020 | 354076.8000 | 2772.68009 2014-04-25 14:18:00 | 2773.20000 | 2774.88000 | 2765.83000 | 2768.38000 | 204.5948 | 566915.6600 | 2770.91961 2014-04-25 14:19:00 | 2766.20000 | 2770.00000 | 2763.50000 | 2765.11000 | 90.9020 | 251581.3600 | 2767.61007 2014-04-25 14:20:00 | 2765.27000 | 2773.26000 | 2765.26000 | 2766.55000 | 216.5507 | 599371.1600 | 2767.81005 2014-04-25 14:21:00 | 2766.63000 | 2770.45000 | 2766.46000 | 2768.00000 | 199.2031 | 551444.1300 | 2768.25023 2014-04-25 14:22:00 | 2769.74000 | 2771.69000 | 2765.31000 | 2765.31000 | 185.3279 | 513031.9900 | 2768.23986 2014-04-25 14:23:00 | 2765.31000 | 2767.60000 | 2760.00000 | 2760.00000 | 216.8489 | 599465.6700 | 2764.43991 2014-04-25 14:24:00 | 2760.00000 | 2760.00000 | 2755.98000 | 2759.00000 | 178.5568 | 492450.6700 | 2757.94979 2014-04-25 14:25:00 | 2756.00000 | 2759.00000 | 2748.00000 | 2748.00000 | 136.3090 | 375370.4400 | 2753.81995 2014-04-25 14:26:00 | 2749.47000 | 2754.97000 | 2746.94000 | 2754.78000 | 148.8539 | 409270.9800 | 2749.48021 2014-04-25 14:27:00 | 2750.45000 | 2760.28000 | 2750.45000 | 2760.28000 | 142.1330 | 391725.7200 | 2756.05016 2014-04-25 14:28:00 | 2760.05000 | 2760.05000 | 2756.00000 | 2759.97000 | 164.0422 | 452344.7600 | 2757.49013 2014-04-25 14:29:00 | 2757.87000 | 2761.20000 | 2757.00000 | 2757.00000 | 82.6960 | 228163.3500 | 2759.05988 2014-04-25 14:30:00 | 2758.35000 | 2759.84000 | 2757.00000 | 2758.12000 | 189.0971 | 521577.0800 | 2758.24980 2014-04-25 14:31:00 | 2757.12000 | 2758.80000 | 2755.09000 | 2757.41000 | 223.7537 | 616846.4200 | 2756.81030 2014-04-25 14:32:00 | 2757.72000 | 2759.00000 | 2756.81000 | 2758.11000 | 182.5131 | 503298.1900 | 2757.60021 2014-04-25 14:33:00 | 2758.14000 | 2758.59000 | 2751.87000 | 2751.87000 | 149.6958 | 412554.1500 | 2755.94977 2014-04-25 14:34:00 | 2750.26000 | 2754.45000 | 2750.01000 | 2751.16000 | 203.4297 | 559757.0200 | 2751.59997 2014-04-25 14:35:00 | 2751.39000 | 2752.79000 | 2740.45000 | 2744.55000 | 220.8284 | 606352.7100 | 2745.80987 2014-04-25 14:36:00 | 2745.00000 | 2749.97000 | 2744.58000 | 2748.02000 | 145.5580 | 400061.8800 | 2748.46990 2014-04-25 14:37:00 | 2748.02000 | 2753.60000 | 2744.45000 | 2749.61000 | 132.4502 | 364141.3700 | 2749.27001 2014-04-25 14:38:00 | 2749.61000 | 2754.94000 | 2749.61000 | 2754.90000 | 131.5362 | 362092.7300 | 2752.79982 2014-04-25 14:39:00 | 2754.95000 | 2757.97000 | 2754.00000 | 2756.97000 | 161.8907 | 446206.4600 | 2756.22004 2014-04-25 14:40:00 | 2757.64000 | 2759.74000 | 2754.00000 | 2758.75000 | 131.7611 | 363368.1400 | 2757.78005 2014-04-25 14:41:00 | 2758.98000 | 2770.00000 | 2758.27000 | 2763.13000 | 183.8938 | 507653.5200 | 2760.58025 2014-04-25 14:42:00 | 2762.88000 | 2766.67000 | 2759.00000 | 2762.77000 | 75.8070 | 209436.6600 | 2762.75992 2014-04-25 14:43:00 | 2763.04000 | 2766.00000 | 2762.00000 | 2762.50000 | 160.0382 | 442388.7300 | 2764.26989 2014-04-25 14:44:00 | 2765.82000 | 2765.98000 | 2762.00000 | 2762.00000 | 115.0350 | 317972.8300 | 2764.13979 2014-04-25 14:45:00 | 2763.37000 | 2764.56000 | 2760.08000 | 2760.39000 | 84.3959 | 233083.0000 | 2761.77988 2014-04-25 14:46:00 | 2760.62000 | 2763.00000 | 2758.00000 | 2759.28000 | 179.4541 | 495386.6100 | 2760.52026 2014-04-25 14:47:00 | 2758.04000 | 2759.00000 | 2755.02000 | 2755.07000 | 46.9300 | 129420.1400 | 2757.73000 2014-04-25 14:48:00 | 2756.04000 | 2760.00000 | 2755.12000 | 2757.00000 | 116.0611 | 320116.1400 | 2758.17004 2014-04-25 14:49:00 | 2757.19000 | 2759.23000 | 2755.85000 | 2758.55000 | 125.4831 | 346077.4000 | 2757.96014 2014-04-25 14:50:00 | 2757.77000 | 2758.08000 | 2755.85000 | 2756.00000 | 84.0680 | 231767.8900 | 2756.90994 2014-04-25 14:51:00 | 2756.88000 | 2757.97000 | 2756.03000 | 2757.03000 | 50.3161 | 138723.3900 | 2757.03993 2014-04-25 14:52:00 | 2757.03000 | 2757.68000 | 2756.00000 | 2757.68000 | 25.3750 | 69947.5100 | 2756.54995 2014-04-25 14:53:00 | 2757.08000 | 2757.97000 | 2757.08000 | 2757.90000 | 3.5580 | 9812.4700 | 2757.86000 2014-04-25 14:54:00 | 2757.90000 | 2760.00000 | 2757.73000 | 2760.00000 | 66.4910 | 183439.3300 | 2758.86002 2014-04-25 14:55:00 | 2760.00000 | 2763.77000 | 2759.02000 | 2763.38000 | 162.0108 | 447475.4600 | 2762.01005 2014-04-25 14:56:00 | 2761.44000 | 2763.75000 | 2761.13000 | 2761.13000 | 119.5899 | 330372.0200 | 2762.54000 2014-04-25 14:57:00 | 2760.67000 | 2763.50000 | 2759.02000 | 2761.42000 | 170.0458 | 469527.0400 | 2761.17974 2014-04-25 14:58:00 | 2762.43000 | 2766.67000 | 2761.24000 | 2762.95000 | 134.4801 | 371690.9200 | 2763.91001 2014-04-25 14:59:00 | 2763.56000 | 2765.88000 | 2763.21000 | 2763.88000 | 210.5122 | 581998.8500 | 2764.68017 2014-04-25 15:00:00 | 2763.89000 | 2764.60000 | 2763.00000 | 2763.64000 | 23.0820 | 63794.2900 | 2763.81002 2014-04-25 15:01:00 | 2763.02000 | 2766.00000 | 2760.38000 | 2763.86000 | 95.0588 | 262670.4100 | 2763.23996 2014-04-25 15:02:00 | 2763.95000 | 2765.50000 | 2762.71000 | 2765.50000 | 69.6799 | 192582.0800 | 2763.81000 2014-04-25 15:03:00 | 2765.50000 | 2768.87000 | 2764.88000 | 2767.80000 | 56.7239 | 156922.8000 | 2766.43008 2014-04-25 15:04:00 | 2768.06000 | 2770.00000 | 2768.00000 | 2769.00000 | 103.0109 | 285253.6700 | 2769.16003 2014-04-25 15:05:00 | 2769.86000 | 2771.97000 | 2769.86000 | 2771.65000 | 86.9419 | 240911.6200 | 2770.95006 2014-04-25 15:06:00 | 2770.45000 | 2774.99000 | 2770.29000 | 2772.13000 | 65.8869 | 182679.3500 | 2772.61993 2014-04-25 15:07:00 | 2772.11000 | 2777.98000 | 2771.94000 | 2774.64000 | 129.8228 | 360385.5600 | 2775.98013 2014-04-25 15:08:00 | 2773.85000 | 2775.00000 | 2770.00000 | 2774.85000 | 106.4172 | 295112.9600 | 2773.16989 2014-04-25 15:09:00 | 2775.68000 | 2776.00000 | 2771.33000 | 2773.12000 | 95.4539 | 264749.9600 | 2773.59013 2014-04-25 15:10:00 | 2773.22000 | 2773.29000 | 2767.84000 | 2769.70000 | 89.4961 | 247932.8100 | 2770.31987 2014-04-25 15:11:00 | 2767.87000 | 2769.98000 | 2763.15000 | 2767.81000 | 112.9358 | 312639.1300 | 2768.28983 2014-04-25 15:12:00 | 2767.25000 | 2767.25000 | 2759.01000 | 2763.39000 | 107.3210 | 296559.0900 | 2763.29004 2014-04-25 15:13:00 | 2762.51000 | 2768.93000 | 2761.21000 | 2767.36000 | 131.1058 | 362445.9300 | 2764.52980 2014-04-25 15:14:00 | 2767.94000 | 2767.94000 | 2764.64000 | 2765.19000 | 100.2560 | 277303.0800 | 2765.94986 2014-04-25 15:15:00 | 2767.27000 | 2768.00000 | 2765.05000 | 2767.40000 | 148.9801 | 412163.8200 | 2766.57000 2014-04-25 15:16:00 | 2768.00000 | 2770.00000 | 2766.40000 | 2769.62000 | 104.3080 | 288804.8400 | 2768.76992 2014-04-25 15:17:00 | 2768.94000 | 2770.00000 | 2768.10000 | 2768.73000 | 29.9760 | 83001.4000 | 2768.92996 2014-04-25 15:18:00 | 2768.89000 | 2769.97000 | 2767.02000 | 2767.02000 | 34.2910 | 94932.7100 | 2768.44001 2014-04-25 15:19:00 | 2767.02000 | 2768.52000 | 2766.03000 | 2766.29000 | 79.6419 | 220384.2900 | 2767.19005 2014-04-25 15:20:00 | 2767.36000 | 2768.54000 | 2763.10000 | 2767.47000 | 94.8150 | 262319.9800 | 2766.64983 2014-04-25 15:21:00 | 2764.28000 | 2766.87000 | 2761.29000 | 2764.56000 | 95.7001 | 264552.3300 | 2764.39000 2014-04-25 15:22:00 | 2765.16000 | 2767.47000 | 2763.02000 | 2766.13000 | 76.8510 | 212599.2000 | 2766.38003 2014-04-25 15:23:00 | 2767.02000 | 2767.02000 | 2763.28000 | 2765.35000 | 118.6319 | 327982.8800 | 2764.71008 2014-04-25 15:24:00 | 2766.04000 | 2767.72000 | 2765.00000 | 2765.72000 | 86.0440 | 237997.6700 | 2766.00012 2014-04-25 15:25:00 | 2766.72000 | 2767.58000 | 2765.14000 | 2765.14000 | 87.5810 | 242269.3100 | 2766.23003 2014-04-25 15:26:00 | 2766.61000 | 2767.74000 | 2765.23000 | 2766.62000 | 78.9620 | 218448.4800 | 2766.50006 2014-04-25 15:27:00 | 2765.70000 | 2768.07000 | 2765.62000 | 2766.98000 | 74.7011 | 206700.1100 | 2767.03003 2014-04-25 15:28:00 | 2766.98000 | 2767.00000 | 2765.54000 | 2765.54000 | 14.3270 | 39641.2600 | 2766.88998 2014-04-25 15:29:00 | 2765.52000 | 2765.52000 | 2762.72000 | 2763.62000 | 99.9181 | 276147.5900 | 2763.73993 2014-04-25 15:30:00 | 2763.30000 | 2766.85000 | 2763.29000 | 2766.85000 | 102.1129 | 282284.9800 | 2764.44011 2014-04-25 15:31:00 | 2765.37000 | 2766.83000 | 2763.86000 | 2764.54000 | 85.3391 | 235993.3300 | 2765.35997 2014-04-25 15:32:00 | 2766.19000 | 2766.88000 | 2763.17000 | 2764.67000 | 105.3122 | 291224.9900 | 2765.35008 2014-04-25 15:33:00 | 2764.03000 | 2766.60000 | 2764.00000 | 2765.01000 | 41.7699 | 115498.8600 | 2765.12000 2014-04-25 15:34:00 | 2764.64000 | 2766.21000 | 2764.14000 | 2764.14000 | 69.8920 | 193284.2700 | 2765.47005 2014-04-25 15:35:00 | 2764.17000 | 2765.56000 | 2763.20000 | 2763.93000 | 62.4399 | 172630.1800 | 2764.74000 2014-04-25 15:36:00 | 2764.10000 | 2765.50000 | 2761.71000 | 2763.95000 | 124.0868 | 342891.6500 | 2763.31986 2014-04-25 15:37:00 | 2763.39000 | 2765.00000 | 2762.63000 | 2763.82000 | 121.7199 | 336422.7900 | 2763.90999 2014-04-25 15:38:00 | 2763.30000 | 2764.77000 | 2763.30000 | 2763.75000 | 33.0370 | 91318.0200 | 2764.10996 2014-04-25 15:39:00 | 2763.97000 | 2764.91000 | 2762.46000 | 2762.46000 | 48.4209 | 133823.3800 | 2763.75002 2014-04-25 15:40:00 | 2762.39000 | 2763.08000 | 2761.28000 | 2762.39000 | 116.9922 | 323188.5800 | 2762.48009 2014-04-25 15:41:00 | 2762.75000 | 2764.71000 | 2761.23000 | 2761.87000 | 119.6590 | 330553.1400 | 2762.45996 2014-04-25 15:42:00 | 2761.87000 | 2764.58000 | 2760.98000 | 2764.58000 | 31.1850 | 86176.6400 | 2763.39994 2014-04-25 15:43:00 | 2761.14000 | 2764.58000 | 2761.14000 | 2762.37000 | 115.1682 | 318209.5900 | 2762.99992 2014-04-25 15:44:00 | 2763.95000 | 2763.95000 | 2761.50000 | 2761.83000 | 11.0260 | 30455.9400 | 2762.18998 2014-04-25 15:45:00 | 2761.83000 | 2761.88000 | 2761.50000 | 2761.50000 | 5.7390 | 15849.1400 | 2761.65000 2014-04-25 15:46:00 | 2761.88000 | 2763.99000 | 2760.18000 | 2762.68000 | 100.9832 | 278919.5700 | 2762.04012 2014-04-25 15:47:00 | 2760.27000 | 2764.69000 | 2760.27000 | 2764.47000 | 91.4778 | 252810.0000 | 2763.61993 2014-04-25 15:48:00 | 2763.98000 | 2768.60000 | 2760.51000 | 2764.77000 | 145.6238 | 402753.1800 | 2765.71020 2014-04-25 15:49:00 | 2767.23000 | 2768.00000 | 2764.33000 | 2765.24000 | 113.6969 | 314507.3000 | 2766.18987 2014-04-25 15:50:00 | 2767.19000 | 2768.00000 | 2765.00000 | 2766.84000 | 89.6771 | 248127.4600 | 2766.89990 2014-04-25 15:51:00 | 2766.83000 | 2766.83000 | 2761.00000 | 2763.95000 | 87.0550 | 240651.2600 | 2764.35984 2014-04-25 15:52:00 | 2763.95000 | 2767.00000 | 2761.53000 | 2764.44000 | 116.5268 | 322055.6600 | 2763.78987 2014-04-25 15:53:00 | 2766.82000 | 2766.84000 | 2763.89000 | 2766.49000 | 94.7821 | 262144.6000 | 2765.76007 2014-04-25 15:54:00 | 2766.05000 | 2766.80000 | 2764.24000 | 2765.94000 | 27.4280 | 75858.9900 | 2765.74998 2014-04-25 15:55:00 | 2764.78000 | 2766.84000 | 2763.00000 | 2765.19000 | 142.7678 | 394713.0100 | 2764.71989 2014-04-25 15:56:00 | 2766.49000 | 2766.69000 | 2763.00000 | 2763.96000 | 116.3181 | 321590.3200 | 2764.74992 2014-04-25 15:57:00 | 2763.50000 | 2764.74000 | 2763.02000 | 2763.04000 | 54.0930 | 149503.2800 | 2763.82006 2014-04-25 15:58:00 | 2763.04000 | 2763.04000 | 2761.00000 | 2762.36000 | 94.5019 | 261031.1900 | 2762.18006 2014-04-25 15:59:00 | 2762.51000 | 2766.29000 | 2762.43000 | 2765.91000 | 45.5280 | 125820.2700 | 2763.57997 2014-04-25 16:00:00 | 2765.94000 | 2766.55000 | 2762.01000 | 2762.01000 | 84.6239 | 233969.0900 | 2764.81012 2014-04-25 16:01:00 | 2762.05000 | 2766.20000 | 2762.01000 | 2762.06000 | 64.1411 | 177238.4900 | 2763.26003 2014-04-25 16:02:00 | 2762.06000 | 2766.65000 | 2762.06000 | 2764.98000 | 79.3119 | 219311.7800 | 2765.18006 2014-04-25 16:03:00 | 2764.98000 | 2766.68000 | 2764.97000 | 2765.22000 | 28.5080 | 78837.4000 | 2765.44998 2014-04-25 16:04:00 | 2766.00000 | 2766.00000 | 2764.22000 | 2764.22000 | 11.1730 | 30895.1300 | 2765.16001 2014-04-25 16:05:00 | 2764.72000 | 2764.72000 | 2764.72000 | 2764.72000 | 0.5120 | 1415.5400 | 2764.72000 2014-04-25 16:06:00 | 2764.72000 | 2766.70000 | 2764.72000 | 2766.34000 | 2.3030 | 6369.0000 | 2765.52000 2014-04-25 16:07:00 | 2766.00000 | 2766.00000 | 2764.62000 | 2765.18000 | 6.1030 | 16877.3300 | 2765.42001 2014-04-25 16:08:00 | 2764.93000 | 2766.00000 | 2764.23000 | 2765.32000 | 32.1850 | 89000.5500 | 2765.27994 2014-04-25 16:09:00 | 2766.00000 | 2766.84000 | 2764.90000 | 2766.84000 | 56.7060 | 156823.8700 | 2765.55992 2014-04-25 16:10:00 | 2766.83000 | 2767.00000 | 2765.69000 | 2765.69000 | 56.1009 | 155205.4800 | 2766.54002 2014-04-25 16:11:00 | 2766.65000 | 2769.00000 | 2766.65000 | 2767.77000 | 82.6010 | 228639.6700 | 2768.00003 2014-04-25 16:12:00 | 2768.79000 | 2770.00000 | 2767.59000 | 2768.29000 | 23.7190 | 65668.1600 | 2768.58999 2014-04-25 16:13:00 | 2768.25000 | 2771.86000 | 2767.08000 | 2768.50000 | 71.4529 | 197862.3000 | 2769.13007 2014-04-25 16:14:00 | 2769.52000 | 2771.79000 | 2769.07000 | 2770.40000 | 59.1061 | 163739.8500 | 2770.26992 2014-04-25 16:15:00 | 2771.39000 | 2774.85000 | 2771.39000 | 2772.08000 | 82.5380 | 228882.9600 | 2773.05994 2014-04-25 16:16:00 | 2773.84000 | 2774.87000 | 2772.56000 | 2774.60000 | 40.6100 | 112640.7700 | 2773.72000 2014-04-25 16:17:00 | 2775.53000 | 2779.99000 | 2774.48000 | 2779.03000 | 31.8470 | 88450.4000 | 2777.34997 2014-04-25 16:18:00 | 2779.96000 | 2781.93000 | 2777.63000 | 2781.20000 | 55.1600 | 153373.5300 | 2780.52000 2014-04-25 16:19:00 | 2780.19000 | 2781.60000 | 2776.14000 | 2776.70000 | 101.5968 | 282389.3800 | 2779.50988 2014-04-25 16:20:00 | 2776.70000 | 2780.02000 | 2776.21000 | 2777.90000 | 57.7260 | 160408.9900 | 2778.79992 2014-04-25 16:21:00 | 2777.78000 | 2779.99000 | 2776.24000 | 2778.04000 | 58.0861 | 161366.0500 | 2778.04992 2014-04-25 16:22:00 | 2778.10000 | 2778.10000 | 2776.00000 | 2777.71000 | 45.4530 | 126213.5400 | 2776.79005 2014-04-25 16:23:00 | 2777.57000 | 2780.75000 | 2777.57000 | 2778.01000 | 34.5690 | 96058.2200 | 2778.73999 2014-04-25 16:24:00 | 2778.01000 | 2779.53000 | 2776.02000 | 2776.33000 | 104.2849 | 289672.2400 | 2777.69981 2014-04-25 16:25:00 | 2777.20000 | 2778.05000 | 2776.00000 | 2777.94000 | 51.2970 | 142496.9400 | 2777.87994 2014-04-25 16:26:00 | 2778.02000 | 2786.58000 | 2778.02000 | 2780.98000 | 57.3710 | 159564.8700 | 2781.28002 2014-04-25 16:27:00 | 2780.98000 | 2784.77000 | 2780.03000 | 2782.00000 | 51.8201 | 144143.2100 | 2781.61000 2014-04-25 16:28:00 | 2782.02000 | 2783.70000 | 2781.13000 | 2782.73000 | 100.5800 | 279853.8300 | 2782.40000 2014-04-25 16:29:00 | 2783.24000 | 2783.52000 | 2781.86000 | 2782.07000 | 53.9299 | 150077.2600 | 2782.82000 2014-04-25 16:30:00 | 2782.05000 | 2783.26000 | 2781.30000 | 2781.30000 | 26.8970 | 74834.3200 | 2782.25997 2014-04-25 16:31:00 | 2781.43000 | 2783.42000 | 2781.05000 | 2781.12000 | 53.6011 | 149122.4600 | 2782.08002 2014-04-25 16:32:00 | 2781.12000 | 2781.94000 | 2775.00000 | 2775.19000 | 36.7900 | 102212.5200 | 2778.27000 2014-04-25 16:33:00 | 2778.92000 | 2778.92000 | 2775.40000 | 2777.36000 | 31.9160 | 88648.6900 | 2777.55995 2014-04-25 16:34:00 | 2777.03000 | 2778.18000 | 2775.04000 | 2776.95000 | 51.5890 | 143259.0500 | 2776.92998 2014-04-25 16:35:00 | 2776.50000 | 2779.77000 | 2770.20000 | 2776.65000 | 46.1100 | 127924.8900 | 2774.34000 2014-04-25 16:36:00 | 2774.52000 | 2776.77000 | 2774.52000 | 2775.00000 | 46.0400 | 127778.9300 | 2775.39000 2014-04-25 16:37:00 | 2774.23000 | 2777.23000 | 2774.23000 | 2776.24000 | 30.4381 | 84485.6900 | 2775.65998 2014-04-25 16:38:00 | 2776.42000 | 2779.00000 | 2774.33000 | 2775.79000 | 51.7879 | 143728.6400 | 2775.32996 2014-04-25 16:39:00 | 2776.20000 | 2778.64000 | 2776.20000 | 2776.65000 | 29.1020 | 80833.9500 | 2777.61002 2014-04-25 16:40:00 | 2777.27000 | 2779.04000 | 2776.46000 | 2776.63000 | 42.0320 | 116758.2700 | 2777.84003 2014-04-25 16:41:00 | 2777.04000 | 2778.52000 | 2776.04000 | 2777.40000 | 51.3421 | 142599.5000 | 2777.44004 2014-04-25 16:42:00 | 2777.35000 | 2778.46000 | 2775.00000 | 2778.46000 | 51.3181 | 142494.8800 | 2776.69996 2014-04-25 16:43:00 | 2778.48000 | 2779.01000 | 2776.82000 | 2778.26000 | 28.7570 | 79890.4000 | 2778.11997 2014-04-25 16:44:00 | 2778.60000 | 2778.79000 | 2777.76000 | 2777.76000 | 17.1790 | 47729.1100 | 2778.33999 2014-04-25 16:45:00 | 2777.76000 | 2778.93000 | 2777.65000 | 2778.16000 | 16.2830 | 45241.6900 | 2778.46002 2014-04-25 16:46:00 | 2777.72000 | 2778.86000 | 2775.09000 | 2776.72000 | 101.2539 | 281170.9200 | 2776.89014 2014-04-25 16:47:00 | 2776.86000 | 2776.86000 | 2775.00000 | 2775.95000 | 43.8990 | 121855.6700 | 2775.81998 2014-04-25 16:48:00 | 2775.95000 | 2776.42000 | 2774.42000 | 2775.96000 | 79.3639 | 220283.3500 | 2775.61011 2014-04-25 16:49:00 | 2775.90000 | 2776.86000 | 2775.90000 | 2776.00000 | 29.4800 | 81835.3400 | 2775.96000 2014-04-25 16:50:00 | 2775.23000 | 2776.86000 | 2775.21000 | 2776.64000 | 25.1640 | 69847.1300 | 2775.68004 2014-04-25 16:51:00 | 2776.04000 | 2776.04000 | 2775.01000 | 2775.95000 | 18.1500 | 50378.1400 | 2775.66000 2014-04-25 16:52:00 | 2775.01000 | 2776.45000 | 2775.01000 | 2775.42000 | 51.1780 | 142031.2300 | 2775.23996 2014-04-25 16:53:00 | 2776.05000 | 2776.51000 | 2775.06000 | 2775.86000 | 76.4721 | 212278.1900 | 2775.89006 2014-04-25 16:54:00 | 2775.37000 | 2776.86000 | 2775.04000 | 2775.09000 | 24.6730 | 68491.6500 | 2775.98003 2014-04-25 16:55:00 | 2775.11000 | 2776.13000 | 2774.99000 | 2775.33000 | 59.3541 | 164730.7600 | 2775.39009 2014-04-25 16:56:00 | 2774.97000 | 2776.17000 | 2774.96000 | 2775.89000 | 35.2419 | 97817.8900 | 2775.61002 2014-04-25 16:57:00 | 2775.87000 | 2776.24000 | 2775.87000 | 2776.23000 | 3.2880 | 9128.2300 | 2776.22000 2014-04-25 16:58:00 | 2776.21000 | 2776.24000 | 2776.21000 | 2776.24000 | 0.2880 | 799.5600 | 2776.24000 2014-04-25 16:59:00 | 2776.24000 | 2776.85000 | 2776.24000 | 2776.79000 | 6.4630 | 17944.5200 | 2776.50001 2014-04-25 17:00:00 | 2776.79000 | 2776.79000 | 2775.17000 | 2776.72000 | 29.2220 | 81124.7800 | 2776.15002 2014-04-25 17:01:00 | 2776.78000 | 2776.78000 | 2775.49000 | 2776.76000 | 14.3630 | 39868.4700 | 2775.78002 2014-04-25 17:02:00 | 2776.76000 | 2776.85000 | 2776.20000 | 2776.85000 | 16.4120 | 45568.6700 | 2776.55001 2014-04-25 17:03:00 | 2776.86000 | 2778.00000 | 2775.92000 | 2776.33000 | 26.1170 | 72528.6800 | 2777.06997 2014-04-25 17:04:00 | 2776.33000 | 2777.00000 | 2775.94000 | 2775.99000 | 7.1860 | 19949.8000 | 2776.19999 2014-04-25 17:05:00 | 2777.87000 | 2777.87000 | 2777.87000 | 2777.87000 | 0.3160 | 877.8100 | 2777.87000 2014-04-25 17:06:00 | 2777.89000 | 2777.89000 | 2775.67000 | 2775.95000 | 24.2980 | 67470.0100 | 2776.76998 2014-04-25 17:07:00 | 2775.87000 | 2777.32000 | 2775.00000 | 2775.90000 | 22.2500 | 61766.9500 | 2776.04000 2014-04-25 17:08:00 | 2777.31000 | 2780.00000 | 2776.69000 | 2778.56000 | 59.0801 | 164141.0700 | 2778.28000 2014-04-25 17:09:00 | 2778.98000 | 2780.00000 | 2776.24000 | 2780.00000 | 51.5771 | 143304.8600 | 2778.45995 2014-04-25 17:10:00 | 2777.29000 | 2781.15000 | 2777.27000 | 2780.27000 | 34.8239 | 96789.6600 | 2779.40005 2014-04-25 17:11:00 | 2779.29000 | 2781.09000 | 2778.55000 | 2780.60000 | 27.5160 | 76494.9800 | 2780.01996 2014-04-25 17:12:00 | 2780.53000 | 2780.53000 | 2775.96000 | 2778.13000 | 36.1630 | 100474.0700 | 2778.37004 2014-04-25 17:13:00 | 2778.31000 | 2780.40000 | 2775.70000 | 2780.36000 | 57.9800 | 161021.5000 | 2777.19000 2014-04-25 17:14:00 | 2779.40000 | 2780.24000 | 2776.11000 | 2777.71000 | 49.0709 | 136336.7000 | 2778.36002 2014-04-25 17:15:00 | 2777.60000 | 2779.54000 | 2776.49000 | 2779.54000 | 18.9560 | 52659.9500 | 2778.00997 2014-04-25 17:16:00 | 2779.05000 | 2780.00000 | 2778.31000 | 2779.79000 | 25.3490 | 70457.7200 | 2779.50999 2014-04-25 17:17:00 | 2779.50000 | 2780.38000 | 2778.82000 | 2778.85000 | 57.5381 | 159915.0600 | 2779.28996 2014-04-25 17:18:00 | 2778.85000 | 2778.86000 | 2776.14000 | 2778.86000 | 54.3660 | 151033.0900 | 2778.07992 2014-04-25 17:19:00 | 2778.83000 | 2778.83000 | 2776.59000 | 2777.73000 | 40.3380 | 112068.5400 | 2778.23997 2014-04-25 17:20:00 | 2777.73000 | 2778.80000 | 2777.73000 | 2778.80000 | 3.1860 | 8852.6000 | 2778.59000 2014-04-25 17:21:00 | 2777.85000 | 2779.00000 | 2777.65000 | 2779.00000 | 22.4270 | 62302.1500 | 2777.99998 2014-04-25 17:22:00 | 2778.72000 | 2778.98000 | 2777.81000 | 2778.40000 | 11.6470 | 32362.7700 | 2778.63999 2014-04-25 17:23:00 | 2778.00000 | 2778.00000 | 2778.00000 | 2778.00000 | 0.5400 | 1500.1200 | 2778.00000 2014-04-25 17:24:00 | 2778.00000 | 2778.00000 | 2775.10000 | 2775.10000 | 14.7110 | 40845.1500 | 2776.50001 2014-04-25 17:25:00 | 2775.89000 | 2778.98000 | 2775.89000 | 2778.98000 | 22.2290 | 61742.2900 | 2777.55999 2014-04-25 17:26:00 | 2778.20000 | 2778.98000 | 2777.14000 | 2777.55000 | 65.7639 | 182673.7000 | 2777.72009 2014-04-25 17:27:00 | 2777.90000 | 2778.96000 | 2777.90000 | 2778.96000 | 5.4600 | 15167.7800 | 2777.98000 2014-04-25 17:28:00 | 2778.26000 | 2778.26000 | 2778.23000 | 2778.25000 | 11.8870 | 33025.0500 | 2778.24999 2014-04-25 17:29:00 | 2777.22000 | 2778.19000 | 2776.94000 | 2778.05000 | 51.0369 | 141764.2800 | 2777.67994 2014-04-25 17:30:00 | 2777.21000 | 2779.30000 | 2777.21000 | 2778.43000 | 44.0240 | 122290.8000 | 2777.82006 2014-04-25 17:31:00 | 2777.65000 | 2779.15000 | 2777.65000 | 2778.65000 | 28.8280 | 80100.5200 | 2778.56998 2014-04-25 17:32:00 | 2778.44000 | 2778.55000 | 2777.00000 | 2777.00000 | 24.8580 | 69064.5400 | 2778.35998 2014-04-25 17:33:00 | 2778.00000 | 2779.03000 | 2777.85000 | 2778.41000 | 22.9370 | 63733.8100 | 2778.64997 2014-04-25 17:34:00 | 2779.25000 | 2779.25000 | 2778.00000 | 2778.00000 | 28.5860 | 79427.6400 | 2778.54996 2014-04-25 17:35:00 | 2777.76000 | 2777.76000 | 2777.16000 | 2777.16000 | 1.1770 | 3268.9600 | 2777.37000 2014-04-25 17:36:00 | 2777.01000 | 2777.01000 | 2775.33000 | 2776.45000 | 30.7420 | 85354.7900 | 2776.49002 2014-04-25 17:37:00 | 2776.02000 | 2776.76000 | 2775.00000 | 2776.76000 | 21.1000 | 58574.8300 | 2776.06000 2014-04-25 17:38:00 | 2776.83000 | 2778.90000 | 2775.84000 | 2778.08000 | 24.4890 | 68014.9400 | 2777.36999 2014-04-25 17:39:00 | 2778.50000 | 2779.15000 | 2778.11000 | 2779.09000 | 35.5980 | 98915.1400 | 2778.66997 2014-04-25 17:40:00 | 2778.72000 | 2779.21000 | 2775.26000 | 2777.12000 | 56.2101 | 156120.7000 | 2777.45000 2014-04-25 17:41:00 | 2778.91000 | 2778.91000 | 2777.19000 | 2778.63000 | 27.7090 | 76971.0900 | 2777.83999 2014-04-25 17:42:00 | 2777.18000 | 2778.69000 | 2777.18000 | 2777.61000 | 37.5910 | 104428.5800 | 2778.02001 2014-04-25 17:43:00 | 2778.33000 | 2779.69000 | 2777.44000 | 2779.36000 | 21.0610 | 58521.3300 | 2778.66001 2014-04-25 17:44:00 | 2778.36000 | 2779.53000 | 2778.36000 | 2779.53000 | 37.2260 | 103444.0800 | 2778.80995 2014-04-25 17:45:00 | . | . | . | . | . | . | . 2014-04-25 17:46:00 | 2778.93000 | 2779.28000 | 2778.93000 | 2779.28000 | 0.9160 | 2545.7900 | 2779.24000 2014-04-25 17:47:00 | 2779.28000 | 2779.28000 | 2779.28000 | 2779.28000 | 0.1000 | 277.9300 | 2779.28000 2014-04-25 17:48:00 | 2779.86000 | 2780.00000 | 2779.86000 | 2779.97000 | 15.8470 | 44054.1600 | 2779.96998 2014-04-25 17:49:00 | 2779.33000 | 2779.33000 | 2779.33000 | 2779.33000 | 0.0500 | 138.9700 | 2779.33000 2014-04-25 17:50:00 | 2779.92000 | 2780.95000 | 2779.50000 | 2779.50000 | 49.6571 | 138049.6000 | 2780.05995 2014-04-25 17:51:00 | 2779.45000 | 2779.45000 | 2778.98000 | 2778.98000 | 26.6470 | 74052.1300 | 2778.99997 2014-04-25 17:52:00 | 2778.98000 | 2779.97000 | 2778.22000 | 2779.60000 | 33.8049 | 93943.9400 | 2778.99994 2014-04-25 17:53:00 | 2779.96000 | 2780.00000 | 2778.77000 | 2779.43000 | 19.1040 | 53100.6200 | 2779.56003 2014-04-25 17:54:00 | 2778.90000 | 2778.90000 | 2776.15000 | 2777.30000 | 6.4210 | 17833.1000 | 2777.31000 2014-04-25 17:55:00 | 2776.79000 | 2777.30000 | 2776.14000 | 2776.20000 | 42.2241 | 117248.5900 | 2776.82006 2014-04-25 17:56:00 | 2777.29000 | 2777.30000 | 2776.17000 | 2777.30000 | 15.2780 | 42419.4800 | 2776.50999 2014-04-25 17:57:00 | 2776.73000 | 2777.28000 | 2776.21000 | 2776.95000 | 15.6410 | 43434.2200 | 2776.95001 2014-04-25 17:58:00 | 2776.54000 | 2777.29000 | 2776.23000 | 2777.08000 | 68.4199 | 189981.5600 | 2776.70000 2014-04-25 17:59:00 | 2776.70000 | 2777.20000 | 2776.20000 | 2776.71000 | 16.5070 | 45830.2100 | 2776.40998 2014-04-25 18:00:00 | 2776.71000 | 2776.71000 | 2776.20000 | 2776.20000 | 0.5210 | 1446.4600 | 2776.31000 2014-04-25 18:01:00 | . | . | . | . | . | . | . 2014-04-25 18:02:00 | 2776.51000 | 2776.53000 | 2776.51000 | 2776.53000 | 1.3800 | 3831.5900 | 2776.51000 2014-04-25 18:03:00 | 2776.53000 | 2776.53000 | 2776.52000 | 2776.52000 | 4.3490 | 12075.0900 | 2776.52000 2014-04-25 18:04:00 | 2776.25000 | 2777.89000 | 2776.23000 | 2777.87000 | 4.1810 | 11609.4200 | 2776.71000 2014-04-25 18:05:00 | 2777.26000 | 2779.00000 | 2776.24000 | 2778.89000 | 32.5150 | 90315.0800 | 2777.63994 2014-04-25 18:06:00 | 2778.88000 | 2778.92000 | 2776.24000 | 2777.71000 | 23.3930 | 64975.1100 | 2777.55002 2014-04-25 18:07:00 | 2776.82000 | 2776.82000 | 2776.79000 | 2776.79000 | 2.0100 | 5581.3900 | 2776.81000 2014-04-25 18:08:00 | 2777.02000 | 2777.72000 | 2777.00000 | 2777.03000 | 4.7490 | 13188.8700 | 2777.19000 2014-04-25 18:09:00 | 2777.70000 | 2777.70000 | 2777.03000 | 2777.03000 | 2.6760 | 7431.8200 | 2777.21000 2014-04-25 18:10:00 | 2777.12000 | 2777.12000 | 2777.00000 | 2777.00000 | 37.7299 | 104777.1800 | 2777.03000 2014-04-25 18:11:00 | 2776.36000 | 2777.54000 | 2776.34000 | 2776.92000 | 38.8390 | 107851.7400 | 2776.88999 2014-04-25 18:12:00 | 2777.12000 | 2777.43000 | 2776.91000 | 2777.28000 | 15.9810 | 44380.7700 | 2777.10001 2014-04-25 18:13:00 | 2777.21000 | 2778.01000 | 2776.38000 | 2776.38000 | 7.6880 | 21352.6500 | 2777.39999 2014-04-25 18:14:00 | 2776.96000 | 2778.13000 | 2776.96000 | 2777.05000 | 33.4260 | 92836.6700 | 2777.37995 2014-04-25 18:15:00 | 2777.01000 | 2779.89000 | 2777.01000 | 2779.83000 | 47.5860 | 132173.1000 | 2777.55993 2014-04-25 18:16:00 | 2780.00000 | 2780.00000 | 2778.11000 | 2778.61000 | 23.0360 | 64025.5100 | 2779.36997 2014-04-25 18:17:00 | . | . | . | . | . | . | . 2014-04-25 18:18:00 | 2778.88000 | 2779.81000 | 2778.88000 | 2779.81000 | 1.4200 | 3946.6600 | 2779.34000 2014-04-25 18:19:00 | 2779.30000 | 2779.30000 | 2779.27000 | 2779.30000 | 1.3960 | 3879.9000 | 2779.30000 2014-04-25 18:20:00 | 2779.33000 | 2779.33000 | 2779.33000 | 2779.33000 | 0.7750 | 2153.9800 | 2779.33000 2014-04-25 18:21:00 | 2779.34000 | 2779.93000 | 2779.34000 | 2779.93000 | 0.9990 | 2777.0100 | 2779.79000 2014-04-25 18:22:00 | . | . | . | . | . | . | . 2014-04-25 18:23:00 | 2779.88000 | 2783.87000 | 2779.88000 | 2780.00000 | 39.3190 | 109319.1300 | 2780.30999 2014-04-25 18:24:00 | 2779.93000 | 2779.93000 | 2776.51000 | 2776.77000 | 53.3929 | 148290.9100 | 2777.35006 2014-04-25 18:25:00 | 2777.45000 | 2779.89000 | 2776.48000 | 2777.18000 | 34.0371 | 94569.9100 | 2778.43996 2014-04-25 18:26:00 | 2779.60000 | 2779.60000 | 2776.21000 | 2779.13000 | 23.1790 | 64411.0900 | 2778.85999 2014-04-25 18:27:00 | 2778.20000 | 2779.12000 | 2777.78000 | 2779.12000 | 36.5471 | 101544.1800 | 2778.44996 2014-04-25 18:28:00 | 2779.15000 | 2783.01000 | 2778.06000 | 2781.64000 | 48.5260 | 134898.4900 | 2779.91993 2014-04-25 18:29:00 | 2782.22000 | 2782.74000 | 2778.82000 | 2778.82000 | 36.2000 | 100696.6900 | 2781.68000 2014-04-25 18:30:00 | 2779.34000 | 2784.00000 | 2779.24000 | 2782.92000 | 52.0420 | 144758.5900 | 2781.57004 2014-04-25 18:31:00 | 2781.97000 | 2782.90000 | 2780.60000 | 2782.90000 | 43.0440 | 119767.8000 | 2782.45006 2014-04-25 18:32:00 | 2782.00000 | 2782.00000 | 2779.57000 | 2780.30000 | 23.1150 | 64266.7600 | 2780.30996 2014-04-25 18:33:00 | . | . | . | . | . | . | . 2014-04-25 18:34:00 | 2781.89000 | 2782.70000 | 2781.47000 | 2781.47000 | 8.3400 | 23198.5000 | 2781.60000 2014-04-25 18:35:00 | 2782.75000 | 2786.00000 | 2781.38000 | 2782.56000 | 28.2580 | 78644.1800 | 2783.07998 2014-04-25 18:36:00 | 2785.72000 | 2787.15000 | 2780.00000 | 2787.10000 | 114.8270 | 319847.2100 | 2785.46988 2014-04-25 18:37:00 | 2785.18000 | 2788.00000 | 2782.52000 | 2786.84000 | 77.0560 | 214732.6800 | 2786.70989 2014-04-25 18:38:00 | 2786.84000 | 2787.99000 | 2785.56000 | 2786.21000 | 27.9380 | 77860.8800 | 2786.91998 2014-04-25 18:39:00 | 2787.16000 | 2788.00000 | 2786.44000 | 2788.00000 | 26.0830 | 72709.7300 | 2787.63003 2014-04-25 18:40:00 | 2788.12000 | 2790.00000 | 2788.00000 | 2789.94000 | 73.4371 | 204841.7800 | 2789.34992 2014-04-25 18:41:00 | 2789.97000 | 2790.62000 | 2789.03000 | 2789.60000 | 13.0520 | 36412.1000 | 2789.77001 2014-04-25 18:42:00 | 2790.65000 | 2792.79000 | 2790.03000 | 2792.75000 | 41.4460 | 115693.1500 | 2791.41994 2014-04-25 18:43:00 | 2789.97000 | 2793.26000 | 2789.97000 | 2792.00000 | 49.5969 | 138470.6600 | 2791.91995 2014-04-25 18:44:00 | 2792.05000 | 2793.87000 | 2792.00000 | 2792.29000 | 60.1770 | 168068.4100 | 2792.89994 2014-04-25 18:45:00 | 2792.29000 | 2794.96000 | 2792.02000 | 2793.93000 | 27.0220 | 75483.7500 | 2793.42002 2014-04-25 18:46:00 | 2794.94000 | 2797.00000 | 2792.00000 | 2796.04000 | 41.0790 | 114791.0300 | 2794.39998 2014-04-25 18:47:00 | 2795.67000 | 2796.97000 | 2793.68000 | 2796.97000 | 35.1721 | 98293.9500 | 2794.66003 2014-04-25 18:48:00 | 2794.28000 | 2797.00000 | 2793.59000 | 2795.99000 | 36.3900 | 101743.4000 | 2795.92000 2014-04-25 18:49:00 | 2793.98000 | 2796.86000 | 2793.85000 | 2794.89000 | 47.2141 | 131947.2800 | 2794.66007 2014-04-25 18:50:00 | 2794.89000 | 2796.92000 | 2793.59000 | 2794.79000 | 62.4571 | 174568.1700 | 2795.00993 2014-04-25 18:51:00 | 2794.79000 | 2797.99000 | 2793.43000 | 2797.99000 | 31.2311 | 87324.5200 | 2796.08001 2014-04-25 18:52:00 | 2797.94000 | 2810.00000 | 2797.00000 | 2801.35000 | 128.6900 | 360450.3600 | 2800.92000 2014-04-25 18:53:00 | 2802.94000 | 2808.00000 | 2801.77000 | 2803.70000 | 35.5990 | 99818.2200 | 2803.95999 2014-04-25 18:54:00 | 2803.78000 | 2814.48000 | 2803.78000 | 2810.68000 | 69.3029 | 194682.9000 | 2809.16007 2014-04-25 18:55:00 | 2810.76000 | 2814.72000 | 2807.98000 | 2808.11000 | 28.1580 | 79174.4000 | 2811.78998 2014-04-25 18:56:00 | 2811.40000 | 2811.40000 | 2807.98000 | 2808.83000 | 72.8850 | 204786.3700 | 2809.71987 2014-04-25 18:57:00 | 2808.81000 | 2810.00000 | 2802.82000 | 2805.88000 | 58.8890 | 165299.6000 | 2806.96998 2014-04-25 18:58:00 | 2805.90000 | 2805.90000 | 2802.93000 | 2803.67000 | 33.4040 | 93688.9700 | 2804.72005 2014-04-25 18:59:00 | 2803.67000 | 2804.00000 | 2800.10000 | 2800.25000 | 27.1250 | 75988.9500 | 2801.43995 2014-04-25 19:00:00 | 2800.25000 | 2801.47000 | 2796.41000 | 2799.87000 | 91.7021 | 256789.6400 | 2800.26007 2014-04-25 19:01:00 | 2796.42000 | 2805.00000 | 2796.42000 | 2800.00000 | 31.2190 | 87398.5800 | 2799.52999 2014-04-25 19:02:00 | 2802.97000 | 2805.00000 | 2800.00000 | 2802.00000 | 34.1541 | 95703.7600 | 2802.12005 2014-04-25 19:03:00 | 2802.00000 | 2809.84000 | 2802.00000 | 2809.84000 | 48.5261 | 136094.7800 | 2804.56993 2014-04-25 19:04:00 | 2807.04000 | 2809.81000 | 2803.42000 | 2809.05000 | 33.7720 | 94781.1100 | 2806.50002 2014-04-25 19:05:00 | 2808.97000 | 2808.97000 | 2806.17000 | 2806.17000 | 25.4560 | 71479.5200 | 2807.95996 2014-04-25 19:06:00 | 2808.36000 | 2808.46000 | 2806.21000 | 2806.56000 | 25.5970 | 71854.4400 | 2807.13997 2014-04-25 19:07:00 | 2806.33000 | 2810.00000 | 2806.25000 | 2810.00000 | 34.2640 | 96243.3500 | 2808.88005 2014-04-25 19:08:00 | 2808.84000 | 2809.99000 | 2808.17000 | 2808.17000 | 31.6390 | 88854.9300 | 2808.39999 2014-04-25 19:09:00 | 2809.99000 | 2809.99000 | 2806.79000 | 2807.85000 | 29.4320 | 82647.5500 | 2808.08002 2014-04-25 19:10:00 | 2809.64000 | 2809.99000 | 2808.86000 | 2809.99000 | 34.8110 | 97803.4800 | 2809.56001 2014-04-25 19:11:00 | 2809.99000 | 2825.00000 | 2808.73000 | 2817.08000 | 41.9049 | 118024.4400 | 2816.47992 2014-04-25 19:12:00 | 2817.08000 | 2819.98000 | 2810.79000 | 2810.82000 | 41.5789 | 117095.0400 | 2816.20998 2014-04-25 19:13:00 | 2815.34000 | 2819.45000 | 2811.00000 | 2815.62000 | 41.2680 | 116185.1200 | 2815.37997 2014-04-25 19:14:00 | 2815.62000 | 2819.99000 | 2812.00000 | 2813.03000 | 147.9922 | 416651.3800 | 2815.36012 2014-04-25 19:15:00 | 2814.12000 | 2818.00000 | 2813.63000 | 2818.00000 | 23.0250 | 64856.5700 | 2816.78996 2014-04-25 19:16:00 | 2818.00000 | 2820.41000 | 2816.65000 | 2819.37000 | 34.2930 | 96693.2000 | 2819.62004 2014-04-25 19:17:00 | 2819.37000 | 2824.30000 | 2817.42000 | 2821.57000 | 39.4949 | 111403.7800 | 2820.71007 2014-04-25 19:18:00 | 2819.14000 | 2824.97000 | 2819.14000 | 2824.97000 | 10.9330 | 30851.5200 | 2821.87001 2014-04-25 19:19:00 | 2824.97000 | 2824.99000 | 2820.00000 | 2821.18000 | 63.3810 | 178917.0400 | 2822.88002 2014-04-25 19:20:00 | 2820.18000 | 2821.76000 | 2818.20000 | 2820.14000 | 35.2630 | 99446.6400 | 2820.14004 2014-04-25 19:21:00 | 2820.14000 | 2824.70000 | 2820.14000 | 2823.56000 | 4.9580 | 13985.5100 | 2820.80000 2014-04-25 19:22:00 | 2823.56000 | 2823.56000 | 2819.00000 | 2823.07000 | 19.2430 | 54296.4600 | 2821.62002 2014-04-25 19:23:00 | 2821.10000 | 2822.96000 | 2821.00000 | 2822.45000 | 35.0240 | 98840.1600 | 2822.07005 2014-04-25 19:24:00 | 2821.26000 | 2822.59000 | 2821.26000 | 2822.59000 | 26.4380 | 74612.9100 | 2822.17998 2014-04-25 19:25:00 | 2822.59000 | 2824.67000 | 2822.59000 | 2823.76000 | 13.0910 | 36966.6600 | 2823.82000 2014-04-25 19:26:00 | 2823.76000 | 2824.99000 | 2823.17000 | 2824.99000 | 8.2670 | 23344.7500 | 2823.84999 2014-04-25 19:27:00 | 2824.53000 | 2824.64000 | 2823.00000 | 2823.00000 | 18.5690 | 52430.6300 | 2823.55999 2014-04-25 19:28:00 | 2821.26000 | 2822.50000 | 2821.00000 | 2821.06000 | 23.2810 | 65684.3800 | 2821.37001 2014-04-25 19:29:00 | 2822.38000 | 2822.38000 | 2820.01000 | 2822.25000 | 19.2240 | 54230.6700 | 2820.99003 2014-04-25 19:30:00 | 2820.19000 | 2821.15000 | 2817.39000 | 2818.69000 | 22.8880 | 64543.7400 | 2819.97998 2014-04-25 19:31:00 | 2818.69000 | 2818.92000 | 2813.10000 | 2817.35000 | 12.9690 | 36545.5700 | 2817.92000 2014-04-25 19:32:00 | 2816.92000 | 2818.31000 | 2813.00000 | 2815.00000 | 22.9500 | 64636.8100 | 2816.42000 2014-04-25 19:33:00 | 2813.16000 | 2817.75000 | 2800.00000 | 2811.10000 | 54.2440 | 152448.4100 | 2810.42008 2014-04-25 19:34:00 | 2811.10000 | 2816.80000 | 2811.10000 | 2815.47000 | 25.7640 | 72513.1900 | 2814.52004 2014-04-25 19:35:00 | 2811.75000 | 2815.76000 | 2811.19000 | 2814.00000 | 21.4150 | 60247.9000 | 2813.34996 2014-04-25 19:36:00 | 2811.19000 | 2813.98000 | 2806.56000 | 2808.03000 | 42.0760 | 118294.0800 | 2811.43994 2014-04-25 19:37:00 | 2809.12000 | 2809.67000 | 2805.66000 | 2805.66000 | 50.2900 | 141221.3200 | 2808.14000 2014-04-25 19:38:00 | 2803.51000 | 2809.00000 | 2799.30000 | 2800.43000 | 37.7390 | 105771.1300 | 2802.69999 2014-04-25 19:39:00 | 2800.67000 | 2805.20000 | 2800.67000 | 2800.95000 | 17.1300 | 48052.4900 | 2805.17000 2014-04-25 19:40:00 | 2801.07000 | 2806.05000 | 2801.07000 | 2803.25000 | 28.6720 | 80379.7400 | 2803.42002 2014-04-25 19:41:00 | 2803.44000 | 2807.49000 | 2802.00000 | 2803.52000 | 34.4910 | 96718.3900 | 2804.16001 2014-04-25 19:42:00 | 2805.54000 | 2806.94000 | 2805.16000 | 2805.54000 | 21.8420 | 61280.8200 | 2805.64002 2014-04-25 19:43:00 | 2805.57000 | 2806.18000 | 2804.00000 | 2804.36000 | 32.3520 | 90742.9600 | 2804.86002 2014-04-25 19:44:00 | 2804.03000 | 2806.49000 | 2804.03000 | 2805.99000 | 16.5680 | 46488.7800 | 2805.93999 2014-04-25 19:45:00 | 2805.54000 | 2808.08000 | 2804.71000 | 2804.93000 | 7.0790 | 19865.9800 | 2806.33000 2014-04-25 19:46:00 | 2807.89000 | 2808.07000 | 2805.43000 | 2807.81000 | 23.7420 | 66645.8400 | 2807.09002 2014-04-25 19:47:00 | 2807.01000 | 2808.04000 | 2806.53000 | 2807.70000 | 15.1150 | 42432.6300 | 2807.31997 2014-04-25 19:48:00 | 2805.79000 | 2807.38000 | 2805.47000 | 2806.63000 | 26.1440 | 73378.5200 | 2806.71004 2014-04-25 19:49:00 | 2806.67000 | 2808.63000 | 2805.75000 | 2808.63000 | 16.4490 | 46173.0800 | 2807.03999 2014-04-25 19:50:00 | 2806.47000 | 2807.84000 | 2805.11000 | 2807.44000 | 15.2150 | 42700.0500 | 2806.43997 2014-04-25 19:51:00 | 2807.39000 | 2807.39000 | 2804.00000 | 2804.47000 | 16.2480 | 45586.2100 | 2805.64999 2014-04-25 19:52:00 | 2805.07000 | 2806.63000 | 2801.08000 | 2805.30000 | 12.6280 | 35409.9700 | 2804.07999 2014-04-25 19:53:00 | 2805.21000 | 2805.21000 | 2800.00000 | 2803.09000 | 25.4450 | 71312.6000 | 2802.61995 2014-04-25 19:54:00 | 2803.09000 | 2803.52000 | 2800.67000 | 2801.97000 | 21.5670 | 60420.7500 | 2801.53998 2014-04-25 19:55:00 | 2802.00000 | 2803.52000 | 2801.07000 | 2801.76000 | 5.4420 | 15249.0200 | 2802.10000 2014-04-25 19:56:00 | 2801.81000 | 2801.81000 | 2796.76000 | 2796.76000 | 32.3440 | 90538.8200 | 2799.25005 2014-04-25 19:57:00 | 2797.00000 | 2797.22000 | 2794.70000 | 2795.00000 | 20.1420 | 56316.8000 | 2795.99001 2014-04-25 19:58:00 | 2794.03000 | 2796.32000 | 2793.00000 | 2793.16000 | 13.4510 | 37585.7300 | 2794.27000 2014-04-25 19:59:00 | 2792.03000 | 2795.29000 | 2788.45000 | 2794.10000 | 39.2700 | 109682.5800 | 2793.04000 2014-04-25 20:00:00 | 2797.07000 | 2801.00000 | 2794.78000 | 2800.00000 | 58.1699 | 162788.0100 | 2798.49000 2014-04-25 20:01:00 | 2800.99000 | 2801.92000 | 2800.00000 | 2801.49000 | 9.0040 | 25220.8900 | 2801.08001 2014-04-25 20:02:00 | 2801.62000 | 2802.21000 | 2800.71000 | 2802.00000 | 35.6840 | 99956.9900 | 2801.17005 2014-04-25 20:03:00 | 2802.46000 | 2803.00000 | 2802.02000 | 2802.47000 | 16.9630 | 47539.2300 | 2802.52002 2014-04-25 20:04:00 | 2803.52000 | 2806.64000 | 2803.52000 | 2804.62000 | 17.3270 | 48600.7600 | 2804.91998 2014-04-25 20:05:00 | 2804.28000 | 2810.00000 | 2804.28000 | 2807.58000 | 45.2439 | 127043.6000 | 2807.97006 2014-04-25 20:06:00 | 2809.97000 | 2810.03000 | 2807.82000 | 2810.00000 | 16.8210 | 47245.5500 | 2808.72001 2014-04-25 20:07:00 | 2809.83000 | 2809.83001 | 2809.83000 | 2809.83000 | 16.6420 | 46761.1900 | 2809.83001 2014-04-25 20:08:00 | 2810.00000 | 2812.32000 | 2809.48000 | 2809.57000 | 17.3530 | 48778.4300 | 2810.95002 2014-04-25 20:09:00 | 2809.57000 | 2810.87000 | 2808.03000 | 2810.87000 | 13.8990 | 39056.4000 | 2810.01999 2014-04-25 20:10:00 | 2809.97000 | 2810.39000 | 2808.00000 | 2808.00000 | 63.2621 | 177663.9800 | 2808.38005 2014-04-25 20:11:00 | 2809.68000 | 2814.87000 | 2808.93000 | 2809.07000 | 26.9580 | 75768.1300 | 2810.59998 2014-04-25 20:12:00 | 2809.09000 | 2813.71000 | 2808.10000 | 2810.51000 | 42.7210 | 120150.6400 | 2812.45001 2014-04-25 20:13:00 | 2810.84000 | 2813.00000 | 2810.00000 | 2812.46000 | 18.1890 | 51150.9200 | 2812.18999 2014-04-25 20:14:00 | 2812.00000 | 2812.00000 | 2811.43000 | 2812.00000 | 11.7990 | 33178.3100 | 2811.96000 2014-04-25 20:15:00 | 2812.17000 | 2814.98000 | 2811.50000 | 2813.00000 | 43.4880 | 122351.2400 | 2813.44997 2014-04-25 20:16:00 | 2813.00000 | 2814.91000 | 2812.94000 | 2814.91000 | 12.4150 | 34931.0200 | 2813.60998 2014-04-25 20:17:00 | 2814.81000 | 2817.68000 | 2814.81000 | 2815.00000 | 87.2300 | 245568.9900 | 2815.19000 2014-04-25 20:18:00 | 2817.07000 | 2819.33000 | 2816.97000 | 2818.99000 | 37.8720 | 106720.6500 | 2817.93003 2014-04-25 20:19:00 | 2819.08000 | 2819.88000 | 2813.78000 | 2819.88000 | 45.6411 | 128601.9200 | 2817.68002 2014-04-25 20:20:00 | 2819.97000 | 2819.97000 | 2818.32000 | 2818.32000 | 7.7850 | 21948.9000 | 2819.37999 2014-04-25 20:21:00 | 2817.94000 | 2818.57000 | 2810.00000 | 2816.31000 | 10.3600 | 29165.4000 | 2815.19000 2014-04-25 20:22:00 | 2816.14000 | 2816.14000 | 2810.03000 | 2810.62000 | 14.7720 | 41537.4800 | 2811.91001 2014-04-25 20:23:00 | 2813.11000 | 2813.55000 | 2812.20000 | 2812.23000 | 16.5090 | 46440.6300 | 2813.04999 2014-04-25 20:24:00 | 2811.19000 | 2811.93000 | 2810.14000 | 2810.52000 | 28.2840 | 79493.4500 | 2810.54004 2014-04-25 20:25:00 | 2810.50000 | 2812.32000 | 2808.00000 | 2812.29000 | 37.2690 | 104716.3100 | 2809.73999 2014-04-25 20:26:00 | 2812.29000 | 2815.00000 | 2811.00000 | 2812.36000 | 30.2090 | 84989.5700 | 2813.38999 2014-04-25 20:27:00 | 2812.44000 | 2813.28000 | 2808.00000 | 2808.00000 | 33.4070 | 93942.0700 | 2812.04996 2014-04-25 20:28:00 | 2808.00000 | 2811.00000 | 2808.00000 | 2811.00000 | 27.7220 | 77876.3900 | 2809.19002 2014-04-25 20:29:00 | 2811.60000 | 2813.73000 | 2811.60000 | 2813.47000 | 16.8410 | 47369.6800 | 2812.76001 2014-04-25 20:30:00 | 2812.06000 | 2812.62000 | 2812.06000 | 2812.27000 | 2.3930 | 6730.2200 | 2812.46000 2014-04-25 20:31:00 | 2812.38000 | 2814.01000 | 2812.38000 | 2812.44000 | 8.5540 | 24067.0000 | 2813.54001 2014-04-25 20:32:00 | 2812.47000 | 2814.59000 | 2812.47000 | 2814.41000 | 17.0590 | 48002.4100 | 2813.90999 2014-04-25 20:33:00 | 2813.01000 | 2814.13000 | 2808.00000 | 2808.43000 | 43.7919 | 123186.3000 | 2812.99003 2014-04-25 20:34:00 | 2808.01000 | 2810.30000 | 2808.00000 | 2810.30000 | 7.4390 | 20901.3500 | 2809.70000 2014-04-25 20:35:00 | 2810.91000 | 2810.91000 | 2808.00000 | 2808.50000 | 12.7330 | 35774.3600 | 2809.58001 2014-04-25 20:36:00 | 2810.48000 | 2810.48000 | 2808.03000 | 2809.61000 | 12.3080 | 34575.0300 | 2809.14999 2014-04-25 20:37:00 | 2812.00000 | 2815.20000 | 2811.77000 | 2815.20000 | 31.0550 | 87382.6000 | 2813.79994 2014-04-25 20:38:00 | 2817.98000 | 2820.48000 | 2817.05000 | 2818.10000 | 36.4391 | 102687.8200 | 2818.06999 2014-04-25 20:39:00 | 2818.10000 | 2820.22000 | 2813.75000 | 2813.75000 | 26.6890 | 75202.7800 | 2817.73999 2014-04-25 20:40:00 | 2814.87000 | 2821.02000 | 2814.87000 | 2815.92000 | 21.9990 | 61993.0900 | 2817.99999 2014-04-25 20:41:00 | 2811.03000 | 2814.67000 | 2808.06000 | 2814.07000 | 12.7310 | 35815.4300 | 2813.25000 2014-04-25 20:42:00 | 2814.26000 | 2814.36000 | 2808.00000 | 2809.06000 | 18.0000 | 50602.7400 | 2811.26000 2014-04-25 20:43:00 | 2809.00000 | 2811.94000 | 2809.00000 | 2811.88000 | 11.4470 | 32185.0300 | 2811.65999 2014-04-25 20:44:00 | 2812.34000 | 2815.03000 | 2809.09000 | 2812.92000 | 48.5659 | 136621.3300 | 2813.10993 2014-04-25 20:45:00 | 2813.27000 | 2813.40000 | 2812.04000 | 2813.37000 | 15.5310 | 43684.9800 | 2812.76001 2014-04-25 20:46:00 | 2812.68000 | 2813.35000 | 2812.00000 | 2812.50000 | 17.1950 | 48362.3100 | 2812.57997 2014-04-25 20:47:00 | 2812.50000 | 2813.45000 | 2812.00000 | 2812.85000 | 32.8440 | 92376.9500 | 2812.60005 2014-04-25 20:48:00 | . | . | . | . | . | . | . 2014-04-25 20:49:00 | 2812.72000 | 2812.82000 | 2812.69000 | 2812.72000 | 16.1930 | 45547.1500 | 2812.77002 2014-04-25 20:50:00 | 2813.10000 | 2813.59000 | 2812.57000 | 2812.57000 | 8.1060 | 22803.3400 | 2813.13999 2014-04-25 20:51:00 | 2813.27000 | 2813.42000 | 2810.23000 | 2811.57000 | 48.2960 | 135798.2600 | 2811.78993 2014-04-25 20:52:00 | 2808.15000 | 2810.13000 | 2808.15000 | 2810.13000 | 11.7080 | 32891.0200 | 2809.27999 2014-04-25 20:53:00 | 2808.63000 | 2812.03000 | 2808.43000 | 2809.62000 | 31.4920 | 88501.5400 | 2810.29002 2014-04-25 20:54:00 | 2808.73000 | 2813.33000 | 2808.73000 | 2809.11000 | 9.6870 | 27228.8100 | 2810.85999 2014-04-25 20:55:00 | 2809.50000 | 2812.73000 | 2808.00000 | 2809.11000 | 8.1640 | 22936.4800 | 2809.47001 2014-04-25 20:56:00 | 2810.25000 | 2812.12000 | 2809.84000 | 2811.48000 | 7.1690 | 20154.5100 | 2811.34000 2014-04-25 20:57:00 | 2810.53000 | 2811.93000 | 2810.20000 | 2810.38000 | 17.2470 | 48479.0300 | 2810.86998 2014-04-25 20:58:00 | 2810.50000 | 2812.17000 | 2808.09000 | 2808.09000 | 10.5510 | 29665.2100 | 2811.60000 2014-04-25 20:59:00 | 2808.21000 | 2810.69000 | 2808.21000 | 2808.45000 | 17.9670 | 50494.7300 | 2810.41998 2014-04-25 21:00:00 | 2808.66000 | 2810.57000 | 2808.50000 | 2808.50000 | 16.6270 | 46708.9400 | 2809.21998 2014-04-25 21:01:00 | 2810.58000 | 2815.46000 | 2808.54000 | 2813.71000 | 37.2830 | 104839.6800 | 2812.00004 2014-04-25 21:02:00 | 2813.33000 | 2813.60000 | 2808.50000 | 2808.50000 | 11.1330 | 31305.9400 | 2812.00001 2014-04-25 21:03:00 | 2808.50000 | 2811.02000 | 2808.50000 | 2810.43000 | 22.6350 | 63589.3100 | 2809.33996 2014-04-25 21:04:00 | 2808.50000 | 2813.00000 | 2808.50000 | 2810.55000 | 43.4860 | 122247.4100 | 2811.18994 2014-04-25 21:05:00 | 2809.19000 | 2812.95000 | 2808.50000 | 2811.60000 | 39.2590 | 110380.3000 | 2811.58999 2014-04-25 21:06:00 | 2810.99000 | 2815.86000 | 2808.60000 | 2812.54000 | 18.9650 | 53337.2600 | 2812.40997 2014-04-25 21:07:00 | 2812.61000 | 2812.61000 | 2808.50000 | 2811.97000 | 20.0590 | 56384.2200 | 2810.91999 2014-04-25 21:08:00 | 2810.51000 | 2812.02000 | 2808.90000 | 2811.91000 | 20.0150 | 56255.6000 | 2810.66996 2014-04-25 21:09:00 | 2810.25000 | 2812.25000 | 2809.68000 | 2811.09000 | 7.4080 | 20824.6800 | 2811.10999 2014-04-25 21:10:00 | 2811.48000 | 2811.51000 | 2809.11000 | 2810.32000 | 23.8620 | 67075.8000 | 2810.99002 2014-04-25 21:11:00 | 2809.70000 | 2811.36000 | 2809.15000 | 2810.52000 | 10.3900 | 29202.5400 | 2810.64000 2014-04-25 21:12:00 | 2809.07000 | 2810.66000 | 2808.98000 | 2809.01000 | 22.8350 | 64163.3500 | 2809.86996 2014-04-25 21:13:00 | 2808.80000 | 2814.36000 | 2805.66000 | 2812.46000 | 84.8518 | 238275.0300 | 2808.13006 2014-04-25 21:14:00 | 2809.88000 | 2813.33000 | 2809.88000 | 2810.21000 | 4.9060 | 13786.9800 | 2810.22999 2014-04-25 21:15:00 | 2811.50000 | 2815.67000 | 2811.50000 | 2812.03000 | 12.0060 | 33765.3500 | 2812.36998 2014-04-25 21:16:00 | 2811.48000 | 2813.97000 | 2811.39000 | 2811.63000 | 18.5460 | 52154.3400 | 2812.15997 2014-04-25 21:17:00 | 2811.53000 | 2812.46000 | 2811.42000 | 2812.25000 | 18.4010 | 51749.2500 | 2812.31001 2014-04-25 21:18:00 | 2812.87000 | 2815.00000 | 2812.87000 | 2815.00000 | 4.2080 | 11841.4900 | 2814.04000 2014-04-25 21:19:00 | 2814.00000 | 2814.00000 | 2813.73000 | 2814.00000 | 19.6000 | 55154.2000 | 2813.99000 2014-04-25 21:20:00 | 2814.00000 | 2814.00000 | 2811.60000 | 2812.20000 | 20.7980 | 58504.9900 | 2813.00999 2014-04-25 21:21:00 | 2811.49000 | 2813.42000 | 2811.49000 | 2812.08000 | 29.2980 | 82410.2600 | 2812.82998 2014-04-25 21:22:00 | 2810.02000 | 2814.00000 | 2810.02000 | 2813.97000 | 4.0990 | 11525.2600 | 2811.72000 2014-04-25 21:23:00 | 2813.97000 | 2814.00000 | 2812.79000 | 2814.00000 | 13.9710 | 39307.1900 | 2813.48001 2014-04-25 21:24:00 | 2814.11000 | 2815.00000 | 2812.60000 | 2813.72000 | 19.3320 | 54402.2800 | 2814.11001 2014-04-25 21:25:00 | 2813.72000 | 2815.00000 | 2813.19000 | 2815.00000 | 20.2920 | 57118.2100 | 2814.81001 2014-04-25 21:26:00 | 2815.00000 | 2815.00000 | 2814.17000 | 2814.38000 | 4.5540 | 12817.4500 | 2814.55001 2014-04-25 21:27:00 | 2814.38000 | 2818.77000 | 2814.36000 | 2816.79000 | 32.1311 | 90490.3700 | 2816.29001 2014-04-25 21:28:00 | 2816.84000 | 2818.47000 | 2816.84000 | 2817.89000 | 14.1570 | 39888.4800 | 2817.57998 2014-04-25 21:29:00 | 2818.22000 | 2818.22000 | 2817.00000 | 2817.00000 | 19.9670 | 56260.8000 | 2817.68998 2014-04-25 21:30:00 | 2817.70000 | 2818.09000 | 2816.89000 | 2818.08000 | 14.5890 | 41103.7500 | 2817.44999 2014-04-25 21:31:00 | 2816.79000 | 2816.79000 | 2810.47000 | 2810.58000 | 21.1840 | 59620.7800 | 2814.42003 2014-04-25 21:32:00 | 2813.50000 | 2815.12000 | 2810.55000 | 2813.16000 | 12.6130 | 35460.5000 | 2811.42001 2014-04-25 21:33:00 | 2810.92000 | 2816.81000 | 2810.92000 | 2812.01000 | 28.8940 | 81314.1900 | 2814.22004 2014-04-25 21:34:00 | 2813.39000 | 2813.39000 | 2812.71000 | 2813.09000 | 8.8830 | 24991.2100 | 2813.37001 2014-04-25 21:35:00 | 2813.09000 | 2817.09000 | 2813.09000 | 2813.60000 | 10.3990 | 29283.0900 | 2815.95000 2014-04-25 21:36:00 | 2817.67000 | 2818.45000 | 2813.81000 | 2818.45000 | 24.1800 | 68106.4000 | 2816.64000 2014-04-25 21:37:00 | 2818.31000 | 2818.68000 | 2814.59000 | 2816.44000 | 14.4280 | 40627.5700 | 2815.87999 2014-04-25 21:38:00 | 2816.48000 | 2816.62000 | 2811.15000 | 2816.02000 | 5.2400 | 14748.8500 | 2814.67000 2014-04-25 21:39:00 | 2815.94000 | 2815.94000 | 2810.30000 | 2814.96000 | 22.6900 | 63822.7200 | 2812.81000 2014-04-25 21:40:00 | 2814.88000 | 2814.88000 | 2811.88000 | 2814.09000 | 17.4300 | 49035.1700 | 2813.26000 2014-04-25 21:41:00 | 2813.97000 | 2813.97000 | 2810.40000 | 2813.41000 | 4.2400 | 11921.8200 | 2811.75000 2014-04-25 21:42:00 | 2812.25000 | 2812.91000 | 2811.00000 | 2812.70000 | 50.0861 | 140823.0400 | 2811.61993 2014-04-25 21:43:00 | 2811.73000 | 2817.50000 | 2811.73000 | 2817.50000 | 4.4110 | 12412.4500 | 2813.98000 2014-04-25 21:44:00 | 2817.93000 | 2817.93000 | 2812.26000 | 2816.02000 | 17.3160 | 48738.0700 | 2814.62998 2014-04-25 21:45:00 | 2811.90000 | 2815.74000 | 2810.65000 | 2815.48000 | 9.5010 | 26726.0900 | 2812.98000 2014-04-25 21:46:00 | 2813.21000 | 2815.12000 | 2810.85000 | 2810.90000 | 30.1150 | 84709.4000 | 2812.85995 2014-04-25 21:47:00 | 2810.90000 | 2812.45000 | 2810.90000 | 2812.45000 | 18.7930 | 52852.3400 | 2812.34002 2014-04-25 21:48:00 | 2813.51000 | 2815.00000 | 2810.40000 | 2814.36000 | 21.2670 | 59838.9900 | 2813.69998 2014-04-25 21:49:00 | 2812.13000 | 2813.66000 | 2810.87000 | 2811.71000 | 4.9700 | 13978.3600 | 2812.55000 2014-04-25 21:50:00 | 2811.22000 | 2812.94000 | 2811.02000 | 2811.02000 | 14.8470 | 41753.4900 | 2812.24998 2014-04-25 21:51:00 | 2812.81000 | 2812.81000 | 2811.06000 | 2811.06000 | 23.4540 | 65968.4800 | 2812.67003 2014-04-25 21:52:00 | 2811.06000 | 2811.06000 | 2810.24000 | 2810.33000 | 27.5520 | 77440.4100 | 2810.70002 2014-04-25 21:53:00 | 2810.33000 | 2810.33000 | 2810.33000 | 2810.33000 | 8.0000 | 22482.6400 | 2810.33000 2014-04-25 21:54:00 | 2810.00000 | 2810.00000 | 2808.00000 | 2809.94000 | 31.3060 | 87930.8200 | 2808.74996 2014-04-25 21:55:00 | 2809.94000 | 2809.94000 | 2808.00000 | 2809.33000 | 24.1110 | 67727.1800 | 2808.97001 2014-04-25 21:56:00 | 2808.31000 | 2809.30000 | 2808.04000 | 2809.28000 | 19.5300 | 54853.4300 | 2808.68000 2014-04-25 21:57:00 | 2808.87000 | 2809.33000 | 2808.00000 | 2808.00000 | 15.2690 | 42880.5000 | 2808.33999 2014-04-25 21:58:00 | 2808.95000 | 2813.00000 | 2808.00000 | 2808.30000 | 25.3860 | 71342.0500 | 2810.28996 2014-04-25 21:59:00 | 2809.47000 | 2811.63000 | 2809.47000 | 2811.55000 | 24.2730 | 68212.4500 | 2810.22003 2014-04-25 22:00:00 | 2810.97000 | 2811.85000 | 2810.28000 | 2810.30000 | 12.7820 | 35929.3100 | 2810.93001 2014-04-25 22:01:00 | 2810.43000 | 2811.67000 | 2810.43000 | 2811.14000 | 14.1990 | 39911.9000 | 2810.89999 2014-04-25 22:02:00 | 2811.10000 | 2811.57000 | 2810.52000 | 2810.79000 | 13.7710 | 38711.5900 | 2811.10000 2014-04-25 22:03:00 | 2810.90000 | 2811.62000 | 2810.52000 | 2811.57000 | 21.5520 | 60595.1600 | 2811.58002 2014-04-25 22:04:00 | 2810.96000 | 2811.48000 | 2810.68000 | 2810.68000 | 2.1050 | 5916.9500 | 2810.90000 2014-04-25 22:05:00 | 2810.91000 | 2811.35000 | 2810.54000 | 2810.54000 | 11.4180 | 32095.2700 | 2810.93999 2014-04-25 22:06:00 | 2810.73000 | 2811.60000 | 2808.25000 | 2808.25000 | 19.7110 | 55398.1400 | 2810.52001 2014-04-25 22:07:00 | 2808.35000 | 2810.60000 | 2808.25000 | 2809.11000 | 28.4170 | 79826.0000 | 2809.08997 2014-04-25 22:08:00 | 2808.13000 | 2810.00000 | 2808.13000 | 2810.00000 | 13.3700 | 37558.8200 | 2809.19000 2014-04-25 22:09:00 | 2810.99000 | 2810.99000 | 2809.88000 | 2810.32000 | 1.5820 | 4446.1500 | 2810.46000 2014-04-25 22:10:00 | 2809.60000 | 2810.90000 | 2808.00000 | 2809.84000 | 28.3040 | 79529.0400 | 2809.82004 2014-04-25 22:11:00 | 2809.50000 | 2814.87000 | 2809.50000 | 2814.50000 | 29.4660 | 82854.8600 | 2811.87996 2014-04-25 22:12:00 | 2810.61000 | 2815.02000 | 2809.00000 | 2809.00000 | 41.3089 | 116181.3700 | 2812.49998 2014-04-25 22:13:00 | 2809.00000 | 2810.66000 | 2808.00000 | 2809.00000 | 33.2690 | 93470.9300 | 2809.54999 2014-04-25 22:14:00 | 2809.96000 | 2810.96000 | 2809.00000 | 2810.96000 | 14.6750 | 41230.5300 | 2809.57997 2014-04-25 22:15:00 | 2811.36000 | 2812.61000 | 2811.28000 | 2812.33000 | 28.7411 | 80819.2600 | 2811.98001 2014-04-25 22:16:00 | 2812.13000 | 2812.51000 | 2811.37000 | 2811.95000 | 13.6030 | 38249.6500 | 2811.85001 2014-04-25 22:17:00 | 2811.72000 | 2811.90000 | 2810.22000 | 2810.22000 | 19.6790 | 55317.0700 | 2810.96999 2014-04-25 22:18:00 | 2811.45000 | 2811.45000 | 2810.19000 | 2810.22000 | 25.2110 | 70862.5700 | 2810.78001 2014-04-25 22:19:00 | 2810.17000 | 2810.20000 | 2808.00000 | 2808.00000 | 30.1730 | 84780.5300 | 2809.81003 2014-04-25 22:20:00 | 2807.50000 | 2808.88000 | 2806.00000 | 2806.00000 | 15.6110 | 43817.3100 | 2806.82001 2014-04-25 22:21:00 | 2806.00000 | 2808.85000 | 2805.00000 | 2808.85000 | 37.3980 | 104930.9100 | 2805.78997 2014-04-25 22:22:00 | 2808.88000 | 2808.93000 | 2805.00000 | 2805.75000 | 41.0029 | 115095.2200 | 2807.00004 2014-04-25 22:23:00 | 2805.80000 | 2810.20000 | 2803.64000 | 2807.86000 | 86.8660 | 243839.9000 | 2807.07988 2014-04-25 22:24:00 | 2807.88000 | 2809.61000 | 2803.73000 | 2803.78000 | 21.9460 | 61599.6200 | 2806.86997 2014-04-25 22:25:00 | 2803.85000 | 2803.89000 | 2794.79000 | 2796.92000 | 40.8909 | 114560.0500 | 2801.60001 2014-04-25 22:26:00 | 2793.58000 | 2799.83000 | 2792.76000 | 2793.09000 | 61.2549 | 171172.6400 | 2794.42989 2014-04-25 22:27:00 | 2793.30000 | 2798.63000 | 2785.46000 | 2787.81000 | 33.0390 | 92307.5300 | 2793.89999 2014-04-25 22:28:00 | 2786.26000 | 2790.47000 | 2786.02000 | 2786.17000 | 66.8381 | 186353.1700 | 2788.12995 2014-04-25 22:29:00 | 2786.17000 | 2789.95000 | 2783.02000 | 2786.24000 | 60.8171 | 169422.4500 | 2785.76994 2014-04-25 22:30:00 | 2787.05000 | 2789.04000 | 2787.05000 | 2788.06000 | 14.4070 | 40174.3700 | 2788.52998 2014-04-25 22:31:00 | 2789.50000 | 2789.73000 | 2786.26000 | 2786.86000 | 18.6050 | 51865.3600 | 2787.70997 2014-04-25 22:32:00 | 2786.86000 | 2786.86000 | 2785.38000 | 2785.93000 | 8.4070 | 23422.4400 | 2786.05999 2014-04-25 22:33:00 | 2785.38000 | 2789.98000 | 2750.00000 | 2779.93000 | 202.9809 | 562379.0200 | 2770.60007 2014-04-25 22:34:00 | 2779.38000 | 2779.93000 | 2771.11000 | 2777.00000 | 30.6160 | 85071.8500 | 2778.66996 2014-04-25 22:35:00 | 2776.26000 | 2777.00000 | 2764.58000 | 2768.89000 | 66.2679 | 183603.8900 | 2770.62995 2014-04-25 22:36:00 | 2768.84000 | 2773.86000 | 2768.04000 | 2773.86000 | 32.5520 | 90164.7900 | 2769.87002 2014-04-25 22:37:00 | 2770.00000 | 2773.47000 | 2768.02000 | 2768.02000 | 31.2860 | 86652.5000 | 2769.68995 2014-04-25 22:38:00 | 2769.34000 | 2772.52000 | 2766.02000 | 2768.46000 | 48.8560 | 135313.8900 | 2769.64993 2014-04-25 22:39:00 | 2770.04000 | 2772.98000 | 2770.00000 | 2770.16000 | 26.6510 | 73848.2100 | 2770.94001 2014-04-25 22:40:00 | 2772.72000 | 2775.60000 | 2771.38000 | 2775.60000 | 37.7210 | 104593.4800 | 2772.82001 2014-04-25 22:41:00 | 2771.25000 | 2778.00000 | 2758.88000 | 2769.72000 | 43.6179 | 120789.4300 | 2769.25997 2014-04-25 22:42:00 | 2766.77000 | 2775.04000 | 2766.77000 | 2774.57000 | 42.1121 | 116638.6400 | 2769.72003 2014-04-25 22:43:00 | 2773.45000 | 2774.23000 | 2768.36000 | 2769.53000 | 13.1800 | 36503.7100 | 2769.63000 2014-04-25 22:44:00 | 2772.28000 | 2774.36000 | 2769.76000 | 2773.80000 | 16.9290 | 46934.1500 | 2772.40999 2014-04-25 22:45:00 | 2771.22000 | 2773.80000 | 2770.00000 | 2773.80000 | 12.9890 | 35992.5600 | 2771.00000 2014-04-25 22:46:00 | 2769.44000 | 2772.88000 | 2765.44000 | 2769.46000 | 17.3400 | 48012.5300 | 2768.89000 2014-04-25 22:47:00 | 2769.46000 | 2772.27000 | 2768.47000 | 2770.51000 | 9.5630 | 26488.4200 | 2769.89001 2014-04-25 22:48:00 | 2772.50000 | 2772.50000 | 2770.11000 | 2772.46000 | 9.6330 | 26695.9000 | 2771.30001 2014-04-25 22:49:00 | 2771.31000 | 2771.31000 | 2768.21000 | 2770.82000 | 19.3610 | 53630.6000 | 2770.03001 2014-04-25 22:50:00 | 2770.77000 | 2775.00000 | 2770.03000 | 2773.85000 | 72.0449 | 199868.5000 | 2774.21987 2014-04-25 22:51:00 | 2774.38000 | 2775.00000 | 2771.24000 | 2772.66000 | 55.5439 | 154038.3000 | 2773.27008 2014-04-25 22:52:00 | 2772.66000 | 2772.66000 | 2770.61000 | 2772.41000 | 19.6330 | 54423.5500 | 2772.04002 2014-04-25 22:53:00 | 2771.74000 | 2774.96000 | 2771.02000 | 2774.90000 | 37.1999 | 103132.3800 | 2772.38000 2014-04-25 22:54:00 | 2774.41000 | 2776.85000 | 2773.76000 | 2776.85000 | 29.1480 | 80889.3500 | 2775.12998 2014-04-25 22:55:00 | 2776.58000 | 2777.00000 | 2776.58000 | 2777.00000 | 16.6280 | 46171.4700 | 2776.72999 2014-04-25 22:56:00 | 2777.18000 | 2779.00000 | 2776.62000 | 2778.83000 | 25.5870 | 71073.0200 | 2777.69997 2014-04-25 22:57:00 | 2777.03000 | 2780.00000 | 2777.03000 | 2777.43000 | 11.3040 | 31406.8000 | 2778.38002 2014-04-25 22:58:00 | 2779.71000 | 2779.71000 | 2777.67000 | 2778.49000 | 14.3110 | 39766.2200 | 2778.72001 2014-04-25 22:59:00 | 2777.93000 | 2779.37000 | 2777.93000 | 2778.79000 | 23.7520 | 66006.0500 | 2778.97002 2014-04-25 23:00:00 | 2778.79000 | 2779.30000 | 2778.79000 | 2779.30000 | 4.5450 | 12631.8200 | 2779.27999 2014-04-25 23:01:00 | 2779.30000 | 2830.00000 | 2779.30000 | 2782.02000 | 180.1873 | 504560.3400 | 2800.19982 2014-04-25 23:02:00 | 2782.02000 | 2801.47000 | 2782.02000 | 2789.79000 | 41.6111 | 116119.0200 | 2790.58002 2014-04-25 23:03:00 | 2790.70000 | 2796.10000 | 2789.74000 | 2794.60000 | 36.5460 | 102067.8000 | 2792.85995 2014-04-25 23:04:00 | 2798.76000 | 2804.30000 | 2794.24000 | 2804.30000 | 31.2170 | 87355.1400 | 2798.31997 2014-04-25 23:05:00 | 2796.29000 | 2808.00000 | 2796.29000 | 2803.64000 | 52.4460 | 147036.5400 | 2803.57993 2014-04-25 23:06:00 | 2804.30000 | 2804.33000 | 2795.81000 | 2795.81000 | 21.6990 | 60796.3800 | 2801.80999 2014-04-25 23:07:00 | 2796.21000 | 2799.82000 | 2795.02000 | 2798.84000 | 23.4240 | 65528.7300 | 2797.50003 2014-04-25 23:08:00 | 2797.93000 | 2797.93000 | 2795.40000 | 2797.28000 | 36.0340 | 100787.3700 | 2797.01005 2014-04-25 23:09:00 | 2796.64000 | 2796.66000 | 2795.26000 | 2796.50000 | 36.2670 | 101401.6700 | 2795.97996 2014-04-25 23:10:00 | 2796.50000 | 2799.94000 | 2796.50000 | 2797.05000 | 7.1520 | 20006.4900 | 2797.33001 2014-04-25 23:11:00 | 2797.97000 | 2798.00000 | 2797.64000 | 2797.65000 | 11.6890 | 32702.1600 | 2797.69000 2014-04-25 23:12:00 | 2797.50000 | 2798.00000 | 2796.64000 | 2797.62000 | 50.0450 | 139992.3800 | 2797.32991 2014-04-25 23:13:00 | 2796.50000 | 2798.00000 | 2795.00000 | 2797.97000 | 48.1440 | 134616.9500 | 2796.13007 2014-04-25 23:14:00 | 2795.23000 | 2798.01000 | 2795.00000 | 2796.00000 | 45.0209 | 125895.1800 | 2796.37001 2014-04-25 23:15:00 | 2796.00000 | 2796.00000 | 2794.79000 | 2794.79000 | 31.9370 | 89287.9800 | 2795.74997 2014-04-25 23:16:00 | 2794.70000 | 2796.00000 | 2790.80000 | 2791.97000 | 33.5140 | 93647.7000 | 2794.29005 2014-04-25 23:17:00 | 2791.90000 | 2796.00000 | 2791.07000 | 2796.00000 | 24.2270 | 67656.1400 | 2792.58997 2014-04-25 23:18:00 | 2796.00000 | 2796.00000 | 2792.82000 | 2795.51000 | 40.8150 | 114079.6400 | 2795.03993 2014-04-25 23:19:00 | 2793.75000 | 2796.00000 | 2791.60000 | 2793.31000 | 43.2160 | 120754.1000 | 2794.19994 2014-04-25 23:20:00 | 2793.60000 | 2796.00000 | 2790.80000 | 2794.97000 | 40.5410 | 113257.0100 | 2793.64001 2014-04-25 23:21:00 | 2794.58000 | 2796.00000 | 2794.58000 | 2796.00000 | 23.4600 | 65575.4500 | 2795.20000 2014-04-25 23:22:00 | 2797.34000 | 2797.34000 | 2793.86000 | 2795.55000 | 38.7790 | 108417.9900 | 2795.78999 2014-04-25 23:23:00 | 2797.61000 | 2799.90000 | 2795.89000 | 2798.31000 | 46.5280 | 130204.7800 | 2798.41997 2014-04-25 23:24:00 | 2798.33000 | 2799.97000 | 2798.00000 | 2798.29000 | 45.7280 | 127986.7500 | 2798.86997 2014-04-25 23:25:00 | 2798.00000 | 2798.79000 | 2798.00000 | 2798.01000 | 6.4350 | 18007.8500 | 2798.41999 2014-04-25 23:26:00 | 2798.00000 | 2799.00000 | 2794.96000 | 2795.07000 | 54.1980 | 151671.0700 | 2798.45996 2014-04-25 23:27:00 | 2797.98000 | 2802.84000 | 2795.29000 | 2796.20000 | 59.1271 | 165468.3500 | 2798.51994 2014-04-25 23:28:00 | 2796.27000 | 2799.26000 | 2796.27000 | 2798.75000 | 20.6050 | 57668.5400 | 2798.75996 2014-04-25 23:29:00 | 2798.18000 | 2802.85000 | 2798.18000 | 2800.70000 | 22.9480 | 64265.6300 | 2800.48998 2014-04-25 23:30:00 | 2801.93000 | 2802.29000 | 2796.85000 | 2799.58000 | 39.3440 | 110137.5800 | 2799.35006 2014-04-25 23:31:00 | 2796.58000 | 2801.69000 | 2796.39000 | 2798.56000 | 40.8229 | 114222.5700 | 2798.00004 2014-04-25 23:32:00 | 2798.96000 | 2799.00000 | 2797.00000 | 2798.02000 | 12.2210 | 34195.4900 | 2798.09000 2014-04-25 23:33:00 | 2798.97000 | 2798.98000 | 2797.98000 | 2798.00000 | 10.8660 | 30405.6300 | 2798.23998 2014-04-25 23:34:00 | 2798.00000 | 2799.98000 | 2797.05000 | 2799.02000 | 26.1500 | 73168.5500 | 2798.03000 2014-04-25 23:35:00 | 2799.78000 | 2800.64000 | 2799.22000 | 2800.30000 | 14.7070 | 41180.2000 | 2800.03998 2014-04-25 23:36:00 | 2800.30000 | 2800.30000 | 2797.75000 | 2800.00000 | 29.2549 | 81880.5000 | 2798.85995 2014-04-25 23:37:00 | 2800.70000 | 2800.91000 | 2800.70000 | 2800.72000 | 3.3200 | 9298.6400 | 2800.80000 2014-04-25 23:38:00 | 2800.13000 | 2802.00000 | 2796.60000 | 2796.65000 | 75.3691 | 211022.2300 | 2799.84998 2014-04-25 23:39:00 | 2798.60000 | 2798.60000 | 2795.87000 | 2795.97000 | 45.6480 | 127688.8000 | 2797.24997 2014-04-25 23:40:00 | 2798.54000 | 2803.00000 | 2796.42000 | 2800.13000 | 29.5250 | 82645.1100 | 2799.15995 2014-04-25 23:41:00 | 2802.00000 | 2802.00000 | 2797.87000 | 2797.87000 | 34.9190 | 97762.9500 | 2799.70999 2014-04-25 23:42:00 | 2795.90000 | 2798.66000 | 2795.13000 | 2798.63000 | 41.2850 | 115441.9400 | 2796.21993 2014-04-25 23:43:00 | 2799.90000 | 2803.04000 | 2798.23000 | 2803.00000 | 54.8740 | 153672.3900 | 2800.46008 2014-04-25 23:44:00 | 2803.00000 | 2806.18000 | 2800.87000 | 2802.96000 | 44.4420 | 124561.5900 | 2802.79003 2014-04-25 23:45:00 | 2802.62000 | 2806.00000 | 2800.01000 | 2802.67000 | 26.6530 | 74717.2600 | 2803.33003 2014-04-25 23:46:00 | 2800.29000 | 2806.18000 | 2800.01000 | 2803.50000 | 23.6450 | 66268.0300 | 2802.61996 2014-04-25 23:47:00 | 2805.98000 | 2808.98000 | 2801.85000 | 2805.98000 | 67.2899 | 188783.1700 | 2805.52000 2014-04-25 23:48:00 | 2803.71000 | 2809.00000 | 2803.71000 | 2807.58000 | 36.1441 | 101457.8300 | 2807.04005 2014-04-25 23:49:00 | 2804.27000 | 2807.60000 | 2804.27000 | 2807.57000 | 4.5830 | 12858.6200 | 2805.72000 2014-04-25 23:50:00 | 2806.07000 | 2810.00000 | 2805.58000 | 2809.77000 | 64.4490 | 180935.3300 | 2807.41998 2014-04-25 23:51:00 | 2807.40000 | 2809.79000 | 2807.40000 | 2808.12000 | 38.7550 | 108871.3600 | 2809.21993 2014-04-25 23:52:00 | 2808.12000 | 2808.24000 | 2806.00000 | 2807.97000 | 3.4970 | 9818.8700 | 2807.80000 2014-04-25 23:53:00 | 2807.97000 | 2807.97000 | 2806.58000 | 2807.50000 | 12.6020 | 35373.5700 | 2806.98001 2014-04-25 23:54:00 | 2806.32000 | 2807.97000 | 2805.32000 | 2807.97000 | 43.2899 | 121485.0100 | 2806.31000 2014-04-25 23:55:00 | 2807.97000 | 2814.23000 | 2807.96000 | 2814.00000 | 39.8500 | 112017.8400 | 2810.99000 2014-04-25 23:56:00 | 2811.52000 | 2815.00000 | 2811.49000 | 2812.64000 | 23.3500 | 65692.0300 | 2813.36000 2014-04-25 23:57:00 | 2813.00000 | 2813.98000 | 2813.00000 | 2813.00000 | 6.8160 | 19174.4000 | 2813.14999 2014-04-25 23:58:00 | 2813.96000 | 2817.00000 | 2813.00000 | 2813.02000 | 14.2890 | 40230.0000 | 2815.44999 2014-04-25 23:59:00 | 2813.13000 | 2819.06000 | 2813.13000 | 2819.06000 | 83.0740 | 234031.1900 | 2817.14012 2014-04-26 00:00:00 | 2819.06000 | 2821.91000 | 2819.06000 | 2820.00000 | 24.5950 | 69360.0500 | 2820.08996 2014-04-26 00:01:00 | 2820.00000 | 2825.00000 | 2820.00000 | 2820.70000 | 56.4130 | 159131.9800 | 2820.84006 2014-04-26 00:02:00 | 2819.22000 | 2823.70000 | 2819.22000 | 2819.50000 | 45.6871 | 128829.2800 | 2819.81995 2014-04-26 00:03:00 | 2819.98000 | 2821.00000 | 2819.50000 | 2819.50000 | 99.1609 | 279626.6800 | 2819.93003 2014-04-26 00:04:00 | 2819.50000 | 2820.98000 | 2816.43000 | 2816.43000 | 143.0759 | 403446.8600 | 2819.80979 2014-04-26 00:05:00 | 2819.64000 | 2819.64000 | 2812.32000 | 2813.74000 | 58.9581 | 166018.2500 | 2815.86996 2014-04-26 00:06:00 | 2813.18000 | 2816.97000 | 2809.78000 | 2811.00000 | 46.3250 | 130316.3700 | 2813.08992 2014-04-26 00:07:00 | 2811.00000 | 2816.17000 | 2807.98000 | 2810.00000 | 99.3060 | 279095.5400 | 2810.45986 2014-04-26 00:08:00 | 2810.00000 | 2815.94000 | 2810.00000 | 2811.00000 | 17.4800 | 49180.0400 | 2813.50000 2014-04-26 00:09:00 | 2811.28000 | 2814.91000 | 2811.20000 | 2812.11000 | 42.0121 | 118183.7100 | 2813.09003 2014-04-26 00:10:00 | 2812.11000 | 2814.97000 | 2812.11000 | 2814.10000 | 44.2000 | 124364.1700 | 2813.67000 2014-04-26 00:11:00 | 2814.12000 | 2819.00000 | 2814.10000 | 2815.17000 | 51.4920 | 145080.8700 | 2817.54004 2014-04-26 00:12:00 | 2815.24000 | 2819.09000 | 2815.24000 | 2818.47000 | 91.6871 | 258398.0900 | 2818.25991 2014-04-26 00:13:00 | 2818.17000 | 2818.39000 | 2816.10000 | 2816.47000 | 48.0711 | 135435.4100 | 2817.40002 2014-04-26 00:14:00 | 2816.34000 | 2817.65000 | 2815.42000 | 2815.60000 | 27.8090 | 78322.4400 | 2816.43999 2014-04-26 00:15:00 | 2816.00000 | 2816.91000 | 2815.61000 | 2816.20000 | 24.2810 | 68379.1400 | 2816.16001 2014-04-26 00:16:00 | 2816.85000 | 2816.90000 | 2815.60000 | 2815.70000 | 48.4339 | 136397.2200 | 2816.15007 2014-04-26 00:17:00 | 2816.67000 | 2816.85000 | 2815.60000 | 2816.84000 | 72.7231 | 204796.1700 | 2816.11008 2014-04-26 00:18:00 | 2816.36000 | 2816.85000 | 2815.60000 | 2816.85000 | 56.8780 | 160177.4500 | 2816.15996 2014-04-26 00:19:00 | 2815.60000 | 2816.75000 | 2815.60000 | 2816.33000 | 49.6179 | 139734.9600 | 2816.21996 2014-04-26 00:20:00 | 2815.92000 | 2816.67000 | 2814.50000 | 2815.54000 | 30.4540 | 85750.0700 | 2815.72004 2014-04-26 00:21:00 | 2814.03000 | 2814.77000 | 2811.00000 | 2811.00000 | 65.9021 | 185333.8700 | 2812.26005 2014-04-26 00:22:00 | 2811.03000 | 2813.17000 | 2805.84000 | 2805.84000 | 101.1821 | 284454.1200 | 2811.31007 2014-04-26 00:23:00 | 2805.88000 | 2805.88000 | 2793.34000 | 2793.34000 | 66.3699 | 185762.0000 | 2798.89000 2014-04-26 00:24:00 | 2793.30000 | 2795.00000 | 2790.00000 | 2791.11000 | 65.2801 | 182344.9500 | 2793.27000 2014-04-26 00:25:00 | 2791.11000 | 2809.00000 | 2791.11000 | 2805.17000 | 84.7041 | 237184.1600 | 2800.15012 2014-04-26 00:26:00 | 2805.17000 | 2805.18000 | 2800.00000 | 2803.59000 | 34.5019 | 96700.3200 | 2802.75002 2014-04-26 00:27:00 | 2803.22000 | 2803.22000 | 2790.00000 | 2800.15000 | 43.6339 | 122148.8200 | 2799.40006 2014-04-26 00:28:00 | 2800.15000 | 2800.15000 | 2795.41000 | 2796.84000 | 54.5760 | 152678.6200 | 2797.53992 2014-04-26 00:29:00 | 2798.97000 | 2800.00000 | 2794.67000 | 2794.67000 | 67.1170 | 187836.4300 | 2798.63993 2014-04-26 00:30:00 | 2794.62000 | 2797.11000 | 2790.00000 | 2790.00000 | 41.2780 | 115244.4200 | 2791.90997 2014-04-26 00:31:00 | 2790.00000 | 2794.24000 | 2779.70000 | 2781.57000 | 60.7919 | 169580.3600 | 2789.52004 2014-04-26 00:32:00 | 2781.60000 | 2781.60000 | 2764.50000 | 2770.00000 | 98.1139 | 272107.2800 | 2773.38014 2014-04-26 00:33:00 | 2770.00000 | 2770.00000 | 2761.00000 | 2765.40000 | 105.6408 | 292022.9400 | 2764.30003 2014-04-26 00:34:00 | 2765.53000 | 2779.35000 | 2765.44000 | 2770.70000 | 66.1680 | 183436.2700 | 2772.27995 2014-04-26 00:35:00 | 2770.70000 | 2772.80000 | 2763.75000 | 2772.80000 | 176.1932 | 487680.0100 | 2767.87021 2014-04-26 00:36:00 | 2770.02000 | 2772.51000 | 2760.00000 | 2769.32000 | 59.0640 | 163504.4700 | 2768.26009 2014-04-26 00:37:00 | 2769.24000 | 2778.38000 | 2762.55000 | 2778.38000 | 95.7209 | 264962.1300 | 2768.07003 2014-04-26 00:38:00 | 2774.97000 | 2779.16000 | 2774.05000 | 2775.78000 | 70.2810 | 195144.3500 | 2776.63003 2014-04-26 00:39:00 | 2777.25000 | 2777.55000 | 2771.09000 | 2774.07000 | 62.3149 | 172865.3000 | 2774.05989 2014-04-26 00:40:00 | 2771.53000 | 2774.12000 | 2769.96000 | 2771.41000 | 33.5210 | 92930.6200 | 2772.31001 2014-04-26 00:41:00 | 2774.09000 | 2777.82000 | 2774.09000 | 2776.56000 | 55.6180 | 154395.6900 | 2775.99996 2014-04-26 00:42:00 | 2776.95000 | 2777.28000 | 2775.32000 | 2776.99000 | 85.8739 | 238446.0100 | 2776.70012 2014-04-26 00:43:00 | 2775.78000 | 2777.63000 | 2775.00000 | 2777.56000 | 48.3610 | 134256.3700 | 2776.13002 2014-04-26 00:44:00 | 2777.56000 | 2781.77000 | 2777.53000 | 2781.73000 | 74.6769 | 207566.0200 | 2779.51992 2014-04-26 00:45:00 | 2780.29000 | 2781.34000 | 2779.63000 | 2780.64000 | 91.4731 | 254284.2100 | 2779.88010 2014-04-26 00:46:00 | 2780.00000 | 2781.30000 | 2779.63000 | 2780.10000 | 49.7480 | 138305.8100 | 2780.12996 2014-04-26 00:47:00 | 2780.75000 | 2780.77000 | 2775.17000 | 2776.33000 | 46.0910 | 128064.2100 | 2778.51002 2014-04-26 00:48:00 | 2778.44000 | 2778.90000 | 2775.52000 | 2775.58000 | 68.1560 | 189252.0700 | 2776.74990 2014-04-26 00:49:00 | 2775.00000 | 2775.00000 | 2774.00000 | 2774.08000 | 7.6460 | 21212.2600 | 2774.29999 2014-04-26 00:50:00 | 2773.81000 | 2773.81000 | 2770.50000 | 2770.59000 | 57.7471 | 160041.9800 | 2771.42994 2014-04-26 00:51:00 | 2770.68000 | 2773.70000 | 2768.76000 | 2768.76000 | 34.7500 | 96284.9800 | 2770.79000 2014-04-26 00:52:00 | 2767.52000 | 2768.40000 | 2763.86000 | 2766.06000 | 55.2481 | 152879.1900 | 2767.13996 2014-04-26 00:53:00 | 2764.06000 | 2773.24000 | 2764.06000 | 2769.67000 | 68.3740 | 189342.5900 | 2769.22010 2014-04-26 00:54:00 | 2769.24000 | 2771.96000 | 2766.31000 | 2770.79000 | 87.7530 | 242952.9800 | 2768.60010 2014-04-26 00:55:00 | 2770.83000 | 2773.35000 | 2766.11000 | 2767.06000 | 38.8411 | 107556.7200 | 2769.15001 2014-04-26 00:56:00 | 2770.41000 | 2770.41000 | 2766.12000 | 2767.55000 | 64.8650 | 179537.1800 | 2767.86012 2014-04-26 00:57:00 | 2768.15000 | 2768.24000 | 2766.05000 | 2766.05000 | 25.4560 | 70456.2900 | 2767.76996 2014-04-26 00:58:00 | 2766.05000 | 2766.52000 | 2762.36000 | 2762.36000 | 83.7161 | 231535.2100 | 2765.71988 2014-04-26 00:59:00 | 2765.53000 | 2765.53000 | 2761.63000 | 2761.91000 | 92.1631 | 254727.8200 | 2763.88010 2014-04-26 01:00:00 | 2762.00000 | 2765.50000 | 2759.98000 | 2760.00000 | 120.6459 | 333150.2500 | 2761.38982 2014-04-26 01:01:00 | 2760.00000 | 2760.42000 | 2758.88000 | 2759.52000 | 43.1580 | 119110.8600 | 2759.87997 2014-04-26 01:02:00 | 2758.88000 | 2762.33000 | 2756.61000 | 2756.61000 | 76.3450 | 210607.5300 | 2758.62986 2014-04-26 01:03:00 | 2756.29000 | 2756.29000 | 2745.09000 | 2745.09000 | 73.9700 | 203442.5600 | 2750.34000 2014-04-26 01:04:00 | 2744.99000 | 2745.00000 | 2727.69000 | 2732.05000 | 98.5469 | 269624.4000 | 2735.99989 2014-04-26 01:05:00 | 2732.00000 | 2732.00000 | 2725.34000 | 2730.00000 | 97.4660 | 265853.9800 | 2727.65986 2014-04-26 01:06:00 | 2730.00000 | 2745.78000 | 2730.00000 | 2742.49000 | 100.5889 | 275641.7500 | 2740.27996 2014-04-26 01:07:00 | 2742.34000 | 2742.34000 | 2732.55000 | 2736.12000 | 76.1901 | 208648.1100 | 2738.52000 2014-04-26 01:08:00 | 2736.01000 | 2738.21000 | 2732.26000 | 2738.16000 | 63.6090 | 174087.5700 | 2736.83998 2014-04-26 01:09:00 | 2737.96000 | 2740.73000 | 2736.33000 | 2740.14000 | 88.3469 | 242051.0500 | 2739.77990 2014-04-26 01:10:00 | 2740.00000 | 2745.63000 | 2740.00000 | 2742.92000 | 95.0700 | 260753.2100 | 2742.75000 2014-04-26 01:11:00 | 2742.92000 | 2742.92000 | 2737.84000 | 2738.28000 | 108.2588 | 296544.6800 | 2739.21995 2014-04-26 01:12:00 | 2738.87000 | 2744.96000 | 2738.08000 | 2742.13000 | 71.3290 | 195522.8200 | 2741.13997 2014-04-26 01:13:00 | 2743.07000 | 2745.79000 | 2740.17000 | 2745.79000 | 25.4320 | 69778.2100 | 2743.72002 2014-04-26 01:14:00 | 2745.79000 | 2750.04000 | 2742.88000 | 2746.23000 | 102.4651 | 281586.3900 | 2748.11982 2014-04-26 01:15:00 | 2742.91000 | 2745.85000 | 2740.75000 | 2743.75000 | 65.3240 | 179244.5500 | 2743.93010 2014-04-26 01:16:00 | 2743.69000 | 2745.74000 | 2738.23000 | 2738.88000 | 83.6111 | 229319.3700 | 2742.69003 2014-04-26 01:17:00 | 2738.86000 | 2739.42000 | 2735.85000 | 2735.85000 | 85.8661 | 235080.0200 | 2737.74988 2014-04-26 01:18:00 | 2735.79000 | 2739.89000 | 2735.74000 | 2738.42000 | 67.5920 | 185095.3700 | 2738.42005 2014-04-26 01:19:00 | 2740.00000 | 2741.49000 | 2737.60000 | 2739.41000 | 72.4859 | 198498.3700 | 2738.43989 2014-04-26 01:20:00 | 2738.67000 | 2739.82000 | 2737.74000 | 2738.44000 | 62.5570 | 171327.2300 | 2738.73993 2014-04-26 01:21:00 | 2737.71000 | 2742.02000 | 2737.61000 | 2741.78000 | 99.2101 | 271886.1900 | 2740.51000 2014-04-26 01:22:00 | 2740.19000 | 2746.88000 | 2740.11000 | 2745.04000 | 49.9589 | 137072.7900 | 2743.70998 2014-04-26 01:23:00 | 2745.04000 | 2747.00000 | 2742.07000 | 2744.75000 | 66.5889 | 182807.9300 | 2745.31997 2014-04-26 01:24:00 | 2743.92000 | 2745.46000 | 2741.00000 | 2743.99000 | 91.4459 | 250881.7500 | 2743.49986 2014-04-26 01:25:00 | 2743.97000 | 2746.16000 | 2741.97000 | 2746.14000 | 68.6040 | 188272.6900 | 2744.34010 2014-04-26 01:26:00 | 2746.14000 | 2747.03000 | 2742.04000 | 2745.52000 | 152.8242 | 419664.3300 | 2746.06023 2014-04-26 01:27:00 | 2745.61000 | 2746.88000 | 2739.06000 | 2740.84000 | 111.8641 | 306805.3400 | 2742.66017 2014-04-26 01:28:00 | 2742.71000 | 2745.00000 | 2740.00000 | 2745.00000 | 125.9430 | 345404.9000 | 2742.55014 2014-04-26 01:29:00 | 2745.07000 | 2751.68000 | 2745.06000 | 2750.28000 | 66.6549 | 183137.0300 | 2747.53988 2014-04-26 01:30:00 | 2748.81000 | 2758.00000 | 2748.81000 | 2752.59000 | 101.1949 | 278542.9600 | 2752.53981 2014-04-26 01:31:00 | 2752.59000 | 2756.97000 | 2752.59000 | 2753.26000 | 71.5149 | 197022.1300 | 2754.97987 2014-04-26 01:32:00 | 2753.26000 | 2753.26000 | 2749.81000 | 2751.63000 | 146.0520 | 401859.2200 | 2751.48011 2014-04-26 01:33:00 | 2750.00000 | 2757.31000 | 2750.00000 | 2753.50000 | 53.7970 | 148113.4800 | 2753.18994 2014-04-26 01:34:00 | 2752.61000 | 2754.15000 | 2752.37000 | 2753.06000 | 65.6759 | 180796.0000 | 2752.84990 2014-04-26 01:35:00 | 2753.06000 | 2757.70000 | 2752.37000 | 2756.57000 | 90.3382 | 248971.0400 | 2755.98994 2014-04-26 01:36:00 | 2756.57000 | 2764.98000 | 2756.57000 | 2762.06000 | 64.4031 | 177759.5500 | 2760.11007 2014-04-26 01:37:00 | 2761.23000 | 2764.44000 | 2757.81000 | 2761.14000 | 86.4781 | 238771.2700 | 2761.05994 2014-04-26 01:38:00 | 2761.00000 | 2762.71000 | 2759.34000 | 2760.01000 | 103.0192 | 284444.1300 | 2761.07997 2014-04-26 01:39:00 | 2760.01000 | 2763.85000 | 2758.00000 | 2762.94000 | 102.9031 | 284160.6700 | 2761.44011 2014-04-26 01:40:00 | 2762.86000 | 2764.92000 | 2759.02000 | 2760.27000 | 29.0330 | 80219.1200 | 2763.03003 2014-04-26 01:41:00 | 2761.68000 | 2765.02000 | 2760.35000 | 2760.35000 | 113.6160 | 313813.0000 | 2762.04983 2014-04-26 01:42:00 | 2760.37000 | 2779.50000 | 2760.37000 | 2774.06000 | 70.3530 | 194776.4500 | 2768.56008 2014-04-26 01:43:00 | 2776.84000 | 2780.00000 | 2768.00000 | 2777.29000 | 113.4710 | 314916.0200 | 2775.30004 2014-04-26 01:44:00 | 2777.29000 | 2780.00000 | 2775.00000 | 2777.01000 | 69.0189 | 191696.6600 | 2777.44997 2014-04-26 01:45:00 | 2775.07000 | 2776.03000 | 2772.00000 | 2774.50000 | 115.0071 | 319017.1000 | 2773.88988 2014-04-26 01:46:00 | 2774.50000 | 2777.51000 | 2774.00000 | 2776.62000 | 74.1151 | 205718.3600 | 2775.66014 2014-04-26 01:47:00 | 2777.03000 | 2779.67000 | 2774.00000 | 2774.03000 | 83.6461 | 232304.4400 | 2777.22988 2014-04-26 01:48:00 | 2775.06000 | 2778.26000 | 2775.06000 | 2776.54000 | 50.1921 | 139353.2500 | 2776.40004 2014-04-26 01:49:00 | 2775.98000 | 2779.00000 | 2775.98000 | 2778.82000 | 45.4061 | 126138.5100 | 2778.00994 2014-04-26 01:50:00 | 2778.85000 | 2779.34000 | 2775.88000 | 2776.56000 | 42.1980 | 117214.1700 | 2777.71997 2014-04-26 01:51:00 | 2776.51000 | 2777.09000 | 2774.00000 | 2774.00000 | 83.0380 | 230512.7300 | 2775.98994 2014-04-26 01:52:00 | 2774.50000 | 2778.36000 | 2768.10000 | 2769.71000 | 144.3449 | 400323.1500 | 2773.37973 2014-04-26 01:53:00 | 2769.66000 | 2770.66000 | 2768.00000 | 2768.66000 | 57.1089 | 158162.0600 | 2769.47998 2014-04-26 01:54:00 | 2770.00000 | 2770.00000 | 2768.00000 | 2768.27000 | 139.0778 | 385110.6100 | 2769.02989 2014-04-26 01:55:00 | 2768.60000 | 2773.24000 | 2768.00000 | 2773.00000 | 89.0890 | 246868.3500 | 2771.02997 2014-04-26 01:56:00 | 2773.00000 | 2776.65000 | 2773.00000 | 2773.00000 | 63.3940 | 175844.1200 | 2773.83009 2014-04-26 01:57:00 | 2773.00000 | 2773.60000 | 2769.30000 | 2770.00000 | 51.6339 | 143112.1600 | 2771.67007 2014-04-26 01:58:00 | 2769.31000 | 2773.01000 | 2769.30000 | 2769.74000 | 81.2011 | 225009.8400 | 2771.02003 2014-04-26 01:59:00 | 2772.07000 | 2774.90000 | 2769.50000 | 2772.45000 | 52.9921 | 146936.4400 | 2772.80004 2014-04-26 02:00:00 | 2772.71000 | 2777.64000 | 2772.71000 | 2777.60000 | 134.1450 | 372257.8400 | 2775.03976 2014-04-26 02:01:00 | 2777.60000 | 2780.10000 | 2777.60000 | 2778.35000 | 129.3730 | 359554.8800 | 2779.21014 2014-04-26 02:02:00 | 2778.28000 | 2779.05000 | 2774.78000 | 2776.77000 | 39.3300 | 109247.7500 | 2777.72000 2014-04-26 02:03:00 | 2776.77000 | 2778.87000 | 2776.77000 | 2777.51000 | 111.7579 | 310442.1300 | 2777.80991 2014-04-26 02:04:00 | 2778.20000 | 2779.01000 | 2775.00000 | 2775.12000 | 154.6069 | 429366.5300 | 2777.14983 2014-04-26 02:05:00 | 2774.99000 | 2774.99000 | 2770.01000 | 2770.01000 | 94.1368 | 260938.8200 | 2771.90989 2014-04-26 02:06:00 | 2770.00000 | 2773.17000 | 2770.00000 | 2771.33000 | 82.3540 | 228195.4100 | 2770.91012 2014-04-26 02:07:00 | 2771.24000 | 2771.87000 | 2768.20000 | 2768.20000 | 105.4949 | 292226.1900 | 2770.04981 2014-04-26 02:08:00 | 2769.00000 | 2769.96000 | 2768.00000 | 2769.31000 | 109.0870 | 302052.0600 | 2768.90988 2014-04-26 02:09:00 | 2768.30000 | 2769.73000 | 2768.00000 | 2769.48000 | 81.9029 | 226784.1000 | 2768.94008 2014-04-26 02:10:00 | 2768.45000 | 2769.45000 | 2768.45000 | 2769.15000 | 5.5360 | 15330.2600 | 2769.18999 2014-04-26 02:11:00 | 2769.06000 | 2770.93000 | 2768.84000 | 2769.00000 | 90.8490 | 251658.8600 | 2770.07997 2014-04-26 02:12:00 | 2768.93000 | 2770.29000 | 2768.93000 | 2769.10000 | 17.0330 | 47173.2200 | 2769.52002 2014-04-26 02:13:00 | 2769.21000 | 2770.97000 | 2769.03000 | 2770.86000 | 101.2540 | 280455.3500 | 2769.82015 2014-04-26 02:14:00 | 2770.84000 | 2772.93000 | 2770.00000 | 2770.84000 | 65.8421 | 182439.9100 | 2770.87005 2014-04-26 02:15:00 | 2770.91000 | 2771.48000 | 2770.00000 | 2770.41000 | 59.5931 | 165111.5300 | 2770.65007 2014-04-26 02:16:00 | 2770.45000 | 2772.73000 | 2770.45000 | 2771.48000 | 114.4380 | 317178.5200 | 2771.61992 2014-04-26 02:17:00 | 2772.26000 | 2772.30000 | 2769.87000 | 2769.87000 | 36.8000 | 101996.8100 | 2771.65000 2014-04-26 02:18:00 | 2769.87000 | 2769.87000 | 2758.88000 | 2758.88000 | 131.2091 | 362579.3100 | 2763.36996 2014-04-26 02:19:00 | 2758.88000 | 2758.88000 | 2747.49000 | 2748.57000 | 184.1373 | 506710.8000 | 2751.80982 2014-04-26 02:20:00 | 2748.36000 | 2755.85000 | 2748.03000 | 2751.19000 | 133.1230 | 366385.0400 | 2752.23014 2014-04-26 02:21:00 | 2748.31000 | 2750.79000 | 2740.00000 | 2742.92000 | 103.2589 | 283469.4300 | 2745.22996 2014-04-26 02:22:00 | 2742.79000 | 2745.93000 | 2738.16000 | 2745.93000 | 148.4149 | 406922.3500 | 2741.78972 2014-04-26 02:23:00 | 2746.31000 | 2752.31000 | 2746.02000 | 2748.20000 | 130.9151 | 359783.5800 | 2748.21977 2014-04-26 02:24:00 | 2748.93000 | 2753.75000 | 2742.00000 | 2742.00000 | 147.5027 | 405291.8300 | 2747.69015 2014-04-26 02:25:00 | 2744.68000 | 2744.91000 | 2740.00000 | 2740.00000 | 128.0819 | 351212.0800 | 2742.09009 2014-04-26 02:26:00 | 2739.80000 | 2741.32000 | 2736.28000 | 2740.05000 | 114.2552 | 312868.2900 | 2738.32980 2014-04-26 02:27:00 | 2740.54000 | 2747.00000 | 2738.22000 | 2745.01000 | 67.7331 | 185824.4400 | 2743.48008 2014-04-26 02:28:00 | 2743.56000 | 2748.88000 | 2741.92000 | 2746.03000 | 129.8011 | 356424.6200 | 2745.93005 2014-04-26 02:29:00 | 2744.00000 | 2752.87000 | 2744.00000 | 2750.09000 | 122.9518 | 337794.1000 | 2747.37008 2014-04-26 02:30:00 | 2750.09000 | 2753.00000 | 2747.53000 | 2752.52000 | 75.2770 | 207122.4300 | 2751.46992 2014-04-26 02:31:00 | 2751.67000 | 2762.00000 | 2747.00000 | 2748.20000 | 84.4409 | 232269.0500 | 2750.67003 2014-04-26 02:32:00 | 2748.23000 | 2749.62000 | 2747.00000 | 2747.00000 | 143.1532 | 393405.0900 | 2748.14017 2014-04-26 02:33:00 | 2747.00000 | 2747.00000 | 2741.10000 | 2742.78000 | 131.7818 | 361565.6900 | 2743.67008 2014-04-26 02:34:00 | 2742.65000 | 2747.06000 | 2742.00000 | 2743.66000 | 136.8570 | 375501.3100 | 2743.74985 2014-04-26 02:35:00 | 2743.91000 | 2746.66000 | 2743.85000 | 2746.66000 | 38.3631 | 105312.3400 | 2745.15004 2014-04-26 02:36:00 | 2746.70000 | 2748.84000 | 2746.70000 | 2746.73000 | 117.5601 | 322995.1600 | 2747.49000 2014-04-26 02:37:00 | 2746.73000 | 2747.87000 | 2733.00000 | 2738.75000 | 147.2230 | 403710.4600 | 2742.17016 2014-04-26 02:38:00 | 2736.95000 | 2744.96000 | 2733.01000 | 2735.00000 | 162.1757 | 443952.8100 | 2737.47975 2014-04-26 02:39:00 | 2736.72000 | 2741.35000 | 2735.28000 | 2738.36000 | 94.9021 | 259894.2100 | 2738.55007 2014-04-26 02:40:00 | 2738.00000 | 2739.36000 | 2737.00000 | 2738.03000 | 63.3111 | 173313.3800 | 2737.49002 2014-04-26 02:41:00 | 2738.03000 | 2741.51000 | 2737.50000 | 2739.47000 | 91.3571 | 250216.2600 | 2738.87990 2014-04-26 02:42:00 | 2739.47000 | 2747.00000 | 2738.32000 | 2742.17000 | 67.8299 | 185945.4500 | 2741.35000 2014-04-26 02:43:00 | 2740.04000 | 2743.85000 | 2740.00000 | 2740.00000 | 141.3469 | 387458.7000 | 2741.18984 2014-04-26 02:44:00 | 2740.00000 | 2740.45000 | 2739.00000 | 2739.00000 | 35.7730 | 98017.2500 | 2739.98004 2014-04-26 02:45:00 | 2739.05000 | 2741.62000 | 2739.03000 | 2741.13000 | 62.3459 | 170866.5300 | 2740.61991 2014-04-26 02:46:00 | 2741.43000 | 2744.49000 | 2741.04000 | 2743.81000 | 84.3021 | 231241.5600 | 2743.01007 2014-04-26 02:47:00 | 2741.20000 | 2746.70000 | 2740.09000 | 2745.22000 | 81.9219 | 224821.5800 | 2744.34006 2014-04-26 02:48:00 | 2745.22000 | 2747.00000 | 2745.00000 | 2745.15000 | 184.2070 | 505799.2100 | 2745.81980 2014-04-26 02:49:00 | 2745.15000 | 2748.81000 | 2741.00000 | 2747.02000 | 95.3259 | 261790.7100 | 2746.26986 2014-04-26 02:50:00 | 2747.05000 | 2753.00000 | 2746.68000 | 2750.08000 | 61.2781 | 168474.9000 | 2749.34996 2014-04-26 02:51:00 | 2750.08000 | 2752.83000 | 2750.00000 | 2750.97000 | 95.0300 | 261434.2100 | 2751.07000 2014-04-26 02:52:00 | 2750.00000 | 2750.74000 | 2747.95000 | 2749.00000 | 70.6270 | 194186.8000 | 2749.46992 2014-04-26 02:53:00 | 2748.08000 | 2748.98000 | 2741.07000 | 2741.92000 | 93.5529 | 256812.9400 | 2745.11010 2014-04-26 02:54:00 | 2741.88000 | 2745.40000 | 2741.00000 | 2743.34000 | 77.2879 | 212021.5800 | 2743.26994 2014-04-26 02:55:00 | 2743.34000 | 2745.02000 | 2742.01000 | 2745.00000 | 69.9640 | 191979.6900 | 2743.98010 2014-04-26 02:56:00 | 2745.09000 | 2745.40000 | 2742.01000 | 2743.00000 | 90.0940 | 247155.7700 | 2743.31013 2014-04-26 02:57:00 | 2742.11000 | 2745.06000 | 2742.01000 | 2745.04000 | 66.6770 | 182962.9800 | 2744.01993 2014-04-26 02:58:00 | 2744.66000 | 2747.96000 | 2744.66000 | 2746.87000 | 17.1570 | 47119.6000 | 2746.37998 2014-04-26 02:59:00 | 2747.66000 | 2752.58000 | 2747.66000 | 2751.38000 | 21.5220 | 59193.7300 | 2750.38002 2014-04-26 03:00:00 | 2752.07000 | 2753.22000 | 2750.21000 | 2753.22000 | 162.8737 | 448246.4500 | 2752.11022 2014-04-26 03:01:00 | 2753.22000 | 2753.22000 | 2750.00000 | 2750.00000 | 113.4999 | 312305.2200 | 2751.59000 2014-04-26 03:02:00 | 2750.54000 | 2753.21000 | 2746.72000 | 2750.63000 | 138.7288 | 381436.2200 | 2749.50994 2014-04-26 03:03:00 | 2749.99000 | 2751.56000 | 2746.68000 | 2748.73000 | 48.7720 | 134049.2600 | 2748.49003 2014-04-26 03:04:00 | 2747.40000 | 2751.51000 | 2747.05000 | 2751.39000 | 101.0600 | 277881.6400 | 2749.67000 2014-04-26 03:05:00 | 2749.74000 | 2751.56000 | 2749.13000 | 2751.31000 | 102.9780 | 283215.1300 | 2750.24992 2014-04-26 03:06:00 | 2749.90000 | 2751.22000 | 2746.00000 | 2746.00000 | 105.4938 | 290126.0300 | 2750.17015 2014-04-26 03:07:00 | 2746.77000 | 2747.27000 | 2745.00000 | 2745.73000 | 61.2921 | 168336.8600 | 2746.47005 2014-04-26 03:08:00 | 2746.81000 | 2747.18000 | 2742.89000 | 2744.25000 | 48.5990 | 133392.9400 | 2744.76998 2014-04-26 03:09:00 | 2743.22000 | 2744.25000 | 2740.02000 | 2740.10000 | 79.7160 | 218581.9300 | 2742.00988 2014-04-26 03:10:00 | 2741.06000 | 2745.60000 | 2741.06000 | 2744.33000 | 137.3312 | 376889.0200 | 2744.38006 2014-04-26 03:11:00 | 2743.50000 | 2744.78000 | 2743.01000 | 2743.05000 | 96.1260 | 263753.3200 | 2743.82986 2014-04-26 03:12:00 | 2743.97000 | 2745.52000 | 2743.06000 | 2743.75000 | 93.6789 | 257090.4100 | 2744.37996 2014-04-26 03:13:00 | 2743.52000 | 2745.21000 | 2743.52000 | 2744.23000 | 80.3500 | 220503.0300 | 2744.28000 2014-04-26 03:14:00 | 2744.20000 | 2745.00000 | 2743.72000 | 2744.45000 | 133.8908 | 367435.1300 | 2744.29004 2014-04-26 03:15:00 | 2744.50000 | 2744.84000 | 2743.09000 | 2744.70000 | 71.1791 | 195318.2600 | 2744.03998 2014-04-26 03:16:00 | 2744.74000 | 2747.75000 | 2744.70000 | 2745.23000 | 14.7690 | 40556.8700 | 2746.07999 2014-04-26 03:17:00 | 2745.96000 | 2745.96000 | 2745.33000 | 2745.33000 | 4.7810 | 13126.9600 | 2745.65000 2014-04-26 03:18:00 | 2745.27000 | 2749.16000 | 2745.27000 | 2747.98000 | 56.9619 | 156500.0200 | 2747.45004 2014-04-26 03:19:00 | 2748.21000 | 2750.00000 | 2747.53000 | 2750.00000 | 52.2871 | 143716.7500 | 2748.60994 2014-04-26 03:20:00 | 2750.08000 | 2751.00000 | 2749.81000 | 2750.00000 | 37.8920 | 104215.2400 | 2750.32003 2014-04-26 03:21:00 | 2749.81000 | 2750.94000 | 2748.82000 | 2749.90000 | 69.4650 | 191023.1500 | 2749.91987 2014-04-26 03:22:00 | 2748.82000 | 2750.88000 | 2746.08000 | 2748.90000 | 135.0499 | 371117.0600 | 2747.99999 2014-04-26 03:23:00 | 2748.29000 | 2750.64000 | 2746.00000 | 2747.99000 | 47.4560 | 130431.8300 | 2748.47993 2014-04-26 03:24:00 | 2749.48000 | 2750.90000 | 2747.00000 | 2748.30000 | 123.0342 | 338166.8300 | 2748.56019 2014-04-26 03:25:00 | 2748.32000 | 2749.75000 | 2747.20000 | 2748.59000 | 68.4939 | 188246.7100 | 2748.37010 2014-04-26 03:26:00 | 2748.08000 | 2748.51000 | 2747.07000 | 2747.07000 | 124.5541 | 342244.7000 | 2747.76018 2014-04-26 03:27:00 | 2747.23000 | 2748.47000 | 2747.22000 | 2747.54000 | 89.0819 | 244790.8500 | 2747.93006 2014-04-26 03:28:00 | 2747.50000 | 2748.47000 | 2747.13000 | 2747.88000 | 120.2868 | 330521.7600 | 2747.77986 2014-04-26 03:29:00 | 2748.99000 | 2749.58000 | 2748.03000 | 2749.13000 | 135.6841 | 372984.7400 | 2748.92020 2014-04-26 03:30:00 | 2749.12000 | 2749.13000 | 2748.23000 | 2749.13000 | 8.0840 | 22220.3900 | 2748.69001 2014-04-26 03:31:00 | 2749.19000 | 2751.95000 | 2748.03000 | 2750.05000 | 70.3539 | 193457.1400 | 2749.77010 2014-04-26 03:32:00 | 2748.03000 | 2753.50000 | 2747.00000 | 2750.79000 | 153.9770 | 423552.1000 | 2750.74983 2014-04-26 03:33:00 | 2752.70000 | 2758.00000 | 2751.55000 | 2758.00000 | 147.8190 | 407065.5400 | 2753.80995 2014-04-26 03:34:00 | 2756.56000 | 2760.02000 | 2755.81000 | 2759.90000 | 107.4149 | 296337.3500 | 2758.80980 2014-04-26 03:35:00 | 2759.95000 | 2761.81000 | 2757.99000 | 2759.26000 | 66.0320 | 182255.6700 | 2760.11005 2014-04-26 03:36:00 | 2758.18000 | 2759.83000 | 2757.93000 | 2758.11000 | 103.5991 | 285827.9400 | 2758.97997 2014-04-26 03:37:00 | 2759.04000 | 2760.00000 | 2756.08000 | 2759.45000 | 82.3981 | 227305.1400 | 2758.61994 2014-04-26 03:38:00 | 2759.50000 | 2761.78000 | 2757.46000 | 2760.73000 | 82.8521 | 228623.6700 | 2759.42006 2014-04-26 03:39:00 | 2759.97000 | 2761.53000 | 2757.78000 | 2757.78000 | 118.5001 | 327021.1200 | 2759.67000 2014-04-26 03:40:00 | 2757.54000 | 2759.74000 | 2755.00000 | 2758.76000 | 147.0499 | 405535.7600 | 2757.81000 2014-04-26 03:41:00 | 2758.83000 | 2760.24000 | 2756.55000 | 2758.45000 | 98.8029 | 272463.7900 | 2757.65010 2014-04-26 03:42:00 | 2758.32000 | 2764.58000 | 2758.30000 | 2764.43000 | 99.9131 | 276028.0000 | 2762.68011 2014-04-26 03:43:00 | 2764.37000 | 2764.79000 | 2762.09000 | 2763.90000 | 149.2778 | 412502.2400 | 2763.31988 2014-04-26 03:44:00 | 2763.90000 | 2764.95000 | 2760.28000 | 2762.38000 | 105.8211 | 292270.4900 | 2761.93004 2014-04-26 03:45:00 | 2761.95000 | 2762.63000 | 2757.79000 | 2757.79000 | 146.6482 | 404828.1700 | 2760.53990 2014-04-26 03:46:00 | 2757.91000 | 2760.00000 | 2755.00000 | 2760.00000 | 160.3641 | 442208.8400 | 2757.53024 2014-04-26 03:47:00 | 2759.36000 | 2759.95000 | 2755.33000 | 2756.00000 | 88.9159 | 245190.9800 | 2757.55987 2014-04-26 03:48:00 | 2756.53000 | 2756.53000 | 2754.10000 | 2755.85000 | 52.6661 | 145107.1600 | 2755.22993 2014-04-26 03:49:00 | 2754.98000 | 2757.15000 | 2750.00000 | 2752.24000 | 166.8622 | 459491.8000 | 2753.72013 2014-04-26 03:50:00 | 2750.44000 | 2755.90000 | 2748.30000 | 2755.90000 | 186.0743 | 511944.2800 | 2751.29029 2014-04-26 03:51:00 | 2753.82000 | 2756.63000 | 2749.89000 | 2753.58000 | 112.0771 | 308589.8000 | 2753.36988 2014-04-26 03:52:00 | 2754.68000 | 2756.74000 | 2752.17000 | 2756.37000 | 130.0639 | 358319.4600 | 2754.95018 2014-04-26 03:53:00 | 2755.01000 | 2756.39000 | 2753.31000 | 2755.28000 | 62.1230 | 171143.9900 | 2754.92007 2014-04-26 03:54:00 | 2754.67000 | 2755.50000 | 2754.19000 | 2754.96000 | 45.8179 | 126222.9500 | 2754.87997 2014-04-26 03:55:00 | 2754.39000 | 2755.16000 | 2750.10000 | 2750.14000 | 73.9010 | 203420.7700 | 2752.61003 2014-04-26 03:56:00 | 2750.14000 | 2750.14000 | 2747.62000 | 2748.45000 | 83.1430 | 228598.3300 | 2749.46009 2014-04-26 03:57:00 | 2747.49000 | 2750.00000 | 2747.49000 | 2748.55000 | 53.5901 | 147327.7500 | 2749.16000 2014-04-26 03:58:00 | 2749.50000 | 2757.00000 | 2749.50000 | 2753.50000 | 152.7891 | 420472.5700 | 2751.97995 2014-04-26 03:59:00 | 2753.56000 | 2755.04000 | 2753.56000 | 2754.00000 | 29.7700 | 81999.8700 | 2754.45000 2014-04-26 04:00:00 | 2754.81000 | 2757.36000 | 2754.81000 | 2756.02000 | 39.2599 | 108209.4300 | 2756.23000 2014-04-26 04:01:00 | 2755.02000 | 2756.50000 | 2755.00000 | 2755.00000 | 29.0070 | 79940.3800 | 2755.89997 2014-04-26 04:02:00 | 2755.00000 | 2755.00000 | 2754.00000 | 2754.00000 | 1.7480 | 4815.1400 | 2754.65000 2014-04-26 04:03:00 | 2754.00000 | 2756.89000 | 2754.00000 | 2755.45000 | 51.0489 | 140689.3200 | 2755.96998 2014-04-26 04:04:00 | 2756.37000 | 2756.97000 | 2754.93000 | 2756.24000 | 60.7649 | 167462.7100 | 2755.90989 2014-04-26 04:05:00 | 2755.02000 | 2756.94000 | 2755.02000 | 2756.94000 | 32.2540 | 88881.1200 | 2755.66005 2014-04-26 04:06:00 | 2756.54000 | 2756.54000 | 2755.02000 | 2755.89000 | 5.9510 | 16400.2000 | 2755.87000 2014-04-26 04:07:00 | 2756.23000 | 2756.23000 | 2756.23000 | 2756.23000 | 6.0000 | 16537.3800 | 2756.23000 2014-04-26 04:08:00 | 2756.97000 | 2759.79000 | 2756.97000 | 2759.29000 | 71.9530 | 198496.0600 | 2758.69008 2014-04-26 04:09:00 | 2758.18000 | 2759.26000 | 2755.35000 | 2759.00000 | 54.3630 | 149943.9400 | 2758.20006 2014-04-26 04:10:00 | 2758.79000 | 2759.00000 | 2758.07000 | 2758.17000 | 18.9880 | 52386.1800 | 2758.90999 2014-04-26 04:11:00 | 2758.17000 | 2758.86000 | 2755.27000 | 2758.69000 | 9.7070 | 26764.2900 | 2757.21999 2014-04-26 04:12:00 | 2758.69000 | 2758.69000 | 2755.79000 | 2757.81000 | 53.2579 | 146878.9300 | 2757.87996 2014-04-26 04:13:00 | 2756.89000 | 2759.88000 | 2756.86000 | 2759.88000 | 73.4819 | 202711.4900 | 2758.66005 2014-04-26 04:14:00 | 2759.88000 | 2759.90000 | 2759.38000 | 2759.90000 | 17.7750 | 49054.1600 | 2759.73003 2014-04-26 04:15:00 | 2759.90000 | 2764.37000 | 2759.68000 | 2762.72000 | 43.4370 | 119947.9200 | 2761.41995 2014-04-26 04:16:00 | 2762.77000 | 2765.00000 | 2757.83000 | 2760.54000 | 63.6349 | 175639.4500 | 2760.10988 2014-04-26 04:17:00 | 2763.78000 | 2764.80000 | 2761.34000 | 2763.25000 | 64.0559 | 177052.5500 | 2764.02991 2014-04-26 04:18:00 | 2763.30000 | 2764.98000 | 2763.00000 | 2763.00000 | 50.5241 | 139661.1800 | 2764.25007 2014-04-26 04:19:00 | 2762.22000 | 2764.77000 | 2762.10000 | 2763.05000 | 53.0299 | 146537.5500 | 2763.30000 2014-04-26 04:20:00 | 2762.70000 | 2765.00000 | 2759.98000 | 2763.70000 | 78.6199 | 217118.9800 | 2761.63000 2014-04-26 04:21:00 | 2764.34000 | 2764.98000 | 2760.50000 | 2762.79000 | 71.5690 | 197741.5800 | 2762.94997 2014-04-26 04:22:00 | 2762.75000 | 2764.14000 | 2761.20000 | 2763.82000 | 47.9469 | 132458.1800 | 2762.59995 2014-04-26 04:23:00 | 2763.03000 | 2763.83000 | 2762.00000 | 2762.02000 | 50.7951 | 140321.8600 | 2762.50991 2014-04-26 04:24:00 | 2762.00000 | 2763.50000 | 2760.53000 | 2762.46000 | 50.0221 | 138156.9500 | 2761.92004 2014-04-26 04:25:00 | 2761.22000 | 2763.47000 | 2760.34000 | 2760.34000 | 58.1651 | 160660.6700 | 2762.14990 2014-04-26 04:26:00 | 2762.09000 | 2763.50000 | 2760.14000 | 2761.79000 | 43.8360 | 121092.2400 | 2762.38994 2014-04-26 04:27:00 | 2761.61000 | 2767.27000 | 2761.61000 | 2765.49000 | 97.1129 | 268451.1800 | 2764.32010 2014-04-26 04:28:00 | 2765.60000 | 2771.00000 | 2764.62000 | 2767.53000 | 102.0542 | 282410.4300 | 2767.26015 2014-04-26 04:29:00 | 2767.53000 | 2769.38000 | 2767.00000 | 2767.13000 | 23.4880 | 65009.7100 | 2767.77998 2014-04-26 04:30:00 | 2767.13000 | 2768.48000 | 2767.00000 | 2767.00000 | 24.9230 | 68979.4200 | 2767.70003 2014-04-26 04:31:00 | 2767.01000 | 2769.80000 | 2765.93000 | 2769.80000 | 64.7011 | 179038.2900 | 2767.16003 2014-04-26 04:32:00 | 2769.82000 | 2769.82000 | 2766.47000 | 2769.00000 | 15.4670 | 42810.0900 | 2767.82998 2014-04-26 04:33:00 | 2769.05000 | 2773.62000 | 2768.95000 | 2773.24000 | 40.0620 | 111018.5600 | 2771.17003 2014-04-26 04:34:00 | 2770.06000 | 2773.18000 | 2770.02000 | 2771.98000 | 52.3691 | 145128.8200 | 2771.26998 2014-04-26 04:35:00 | 2772.55000 | 2774.99000 | 2770.32000 | 2770.32000 | 63.6520 | 176430.0800 | 2771.79005 2014-04-26 04:36:00 | 2772.00000 | 2772.00000 | 2770.00000 | 2770.00000 | 78.4051 | 217241.7100 | 2770.75986 2014-04-26 04:37:00 | 2771.88000 | 2771.93000 | 2769.95000 | 2770.00000 | 46.1310 | 127790.2500 | 2770.16002 2014-04-26 04:38:00 | 2769.97000 | 2770.00000 | 2763.34000 | 2765.41000 | 29.1020 | 80516.5200 | 2766.70002 2014-04-26 04:39:00 | 2765.54000 | 2769.99000 | 2763.54000 | 2769.93000 | 30.7710 | 85115.7800 | 2766.10001 2014-04-26 04:40:00 | 2767.53000 | 2769.30000 | 2766.02000 | 2769.09000 | 50.2630 | 139124.1000 | 2767.92006 2014-04-26 04:41:00 | 2769.00000 | 2769.00000 | 2766.86000 | 2767.33000 | 78.9211 | 218452.6800 | 2767.99003 2014-04-26 04:42:00 | 2768.00000 | 2768.94000 | 2767.33000 | 2768.78000 | 44.4539 | 123052.9800 | 2768.10006 2014-04-26 04:43:00 | 2768.78000 | 2768.80000 | 2766.04000 | 2766.23000 | 40.4940 | 112047.6000 | 2767.02006 2014-04-26 04:44:00 | 2766.00000 | 2768.00000 | 2764.70000 | 2768.00000 | 59.5949 | 164849.0500 | 2766.15989 2014-04-26 04:45:00 | 2767.16000 | 2768.00000 | 2765.29000 | 2767.10000 | 35.8910 | 99292.8800 | 2766.51001 2014-04-26 04:46:00 | 2767.10000 | 2768.00000 | 2766.07000 | 2766.40000 | 19.2400 | 53238.7200 | 2767.09000 2014-04-26 04:47:00 | 2767.45000 | 2767.97000 | 2765.37000 | 2767.62000 | 104.3359 | 288645.2300 | 2766.49985 2014-04-26 04:48:00 | 2767.65000 | 2770.00000 | 2767.55000 | 2767.57000 | 84.9741 | 235273.7000 | 2768.77013 2014-04-26 04:49:00 | 2767.88000 | 2772.97000 | 2766.85000 | 2770.78000 | 53.1531 | 147302.5200 | 2771.29006 2014-04-26 04:50:00 | 2770.97000 | 2773.15000 | 2770.97000 | 2772.23000 | 41.3900 | 114766.7200 | 2772.81000 2014-04-26 04:51:00 | 2772.33000 | 2773.81000 | 2770.00000 | 2771.36000 | 46.4951 | 128877.8100 | 2771.85992 2014-04-26 04:52:00 | 2771.55000 | 2775.00000 | 2771.54000 | 2774.91000 | 25.1840 | 69831.2500 | 2772.84004 2014-04-26 04:53:00 | 2774.91000 | 2775.00000 | 2774.00000 | 2774.78000 | 23.4160 | 64964.5300 | 2774.36997 2014-04-26 04:54:00 | 2774.53000 | 2775.00000 | 2770.00000 | 2773.88000 | 42.0501 | 116645.1800 | 2773.96000 2014-04-26 04:55:00 | 2772.60000 | 2773.62000 | 2771.27000 | 2772.19000 | 67.7469 | 187831.7700 | 2772.54993 2014-04-26 04:56:00 | 2772.69000 | 2772.98000 | 2772.14000 | 2772.98000 | 6.3780 | 17682.2100 | 2772.38000 2014-04-26 04:57:00 | 2772.98000 | 2772.98000 | 2771.03000 | 2771.03000 | 4.8430 | 13427.3800 | 2772.53001 2014-04-26 04:58:00 | 2771.96000 | 2772.00000 | 2763.30000 | 2771.02000 | 32.1890 | 89153.1500 | 2769.67999 2014-04-26 04:59:00 | 2771.02000 | 2772.00000 | 2769.97000 | 2770.44000 | 24.6440 | 68282.8600 | 2770.77004 2014-04-26 05:00:00 | 2771.21000 | 2771.50000 | 2771.11000 | 2771.46000 | 6.4990 | 18010.0700 | 2771.21000 2014-04-26 05:01:00 | 2771.52000 | 2772.00000 | 2767.02000 | 2767.02000 | 21.9310 | 60767.8100 | 2770.86001 2014-04-26 05:02:00 | 2767.36000 | 2769.79000 | 2766.00000 | 2766.95000 | 61.7100 | 170782.2900 | 2767.50000 2014-04-26 05:03:00 | 2766.00000 | 2770.00000 | 2765.83000 | 2769.62000 | 22.4970 | 62231.5300 | 2766.20998 2014-04-26 05:04:00 | 2768.82000 | 2769.54000 | 2766.15000 | 2768.79000 | 47.2349 | 130751.5000 | 2768.10991 2014-04-26 05:05:00 | 2768.47000 | 2769.59000 | 2767.18000 | 2767.73000 | 58.6880 | 162496.5400 | 2768.81996 2014-04-26 05:06:00 | 2768.58000 | 2769.96000 | 2765.53000 | 2767.57000 | 72.2380 | 199918.7100 | 2767.49995 2014-04-26 05:07:00 | 2766.76000 | 2769.71000 | 2766.14000 | 2766.89000 | 48.8419 | 135222.3100 | 2768.57003 2014-04-26 05:08:00 | 2766.59000 | 2767.57000 | 2766.00000 | 2767.51000 | 47.5289 | 131491.6000 | 2766.55998 2014-04-26 05:09:00 | 2766.41000 | 2767.12000 | 2766.28000 | 2766.72000 | 22.1920 | 61395.0100 | 2766.54002 2014-04-26 05:10:00 | 2766.28000 | 2766.28000 | 2762.98000 | 2763.03000 | 17.5310 | 48470.7400 | 2764.86001 2014-04-26 05:11:00 | 2764.07000 | 2766.26000 | 2763.05000 | 2763.68000 | 83.5051 | 230838.9500 | 2764.36985 2014-04-26 05:12:00 | 2765.43000 | 2766.23000 | 2763.50000 | 2765.44000 | 23.8370 | 65905.3100 | 2764.82997 2014-04-26 05:13:00 | 2766.23000 | 2766.26000 | 2763.58000 | 2766.26000 | 37.8540 | 104672.2600 | 2765.16005 2014-04-26 05:14:00 | 2768.89000 | 2768.98000 | 2766.73000 | 2767.46000 | 48.6950 | 134789.6300 | 2768.03991 2014-04-26 05:15:00 | 2767.38000 | 2768.74000 | 2767.36000 | 2768.70000 | 41.4299 | 114696.6900 | 2768.45000 2014-04-26 05:16:00 | 2766.59000 | 2769.00000 | 2766.53000 | 2767.31000 | 44.9030 | 124305.7600 | 2768.32005 2014-04-26 05:17:00 | 2767.12000 | 2770.97000 | 2767.12000 | 2769.69000 | 66.5340 | 184263.3700 | 2769.46010 2014-04-26 05:18:00 | 2769.34000 | 2771.00000 | 2766.75000 | 2766.75000 | 43.5120 | 120516.8900 | 2769.74003 2014-04-26 05:19:00 | 2769.30000 | 2769.30000 | 2766.75000 | 2767.26000 | 32.6810 | 90461.5300 | 2768.02001 2014-04-26 05:20:00 | 2767.45000 | 2768.26000 | 2766.47000 | 2767.87000 | 38.8030 | 107388.2000 | 2767.52004 2014-04-26 05:21:00 | 2768.36000 | 2768.36000 | 2766.00000 | 2766.79000 | 59.0431 | 163382.8100 | 2767.18007 2014-04-26 05:22:00 | 2767.52000 | 2767.54000 | 2764.02000 | 2767.22000 | 39.6940 | 109767.2900 | 2765.34006 2014-04-26 05:23:00 | 2766.28000 | 2767.17000 | 2765.34000 | 2766.98000 | 31.8960 | 88233.6200 | 2766.28995 2014-04-26 05:24:00 | 2766.77000 | 2767.19000 | 2765.71000 | 2766.64000 | 42.8020 | 118410.5300 | 2766.47003 2014-04-26 05:25:00 | 2766.35000 | 2766.90000 | 2763.89000 | 2765.99000 | 39.0500 | 107984.2100 | 2765.28000 2014-04-26 05:26:00 | 2765.20000 | 2765.95000 | 2763.70000 | 2764.73000 | 68.3090 | 188881.9400 | 2765.10998 2014-04-26 05:27:00 | 2765.40000 | 2765.45000 | 2764.25000 | 2765.00000 | 16.5080 | 45640.4700 | 2764.74999 2014-04-26 05:28:00 | 2764.04000 | 2765.00000 | 2764.04000 | 2765.00000 | 5.0150 | 13866.4500 | 2764.99001 2014-04-26 05:29:00 | 2765.00000 | 2766.32000 | 2765.00000 | 2765.51000 | 40.4569 | 111886.0600 | 2765.55996 2014-04-26 05:30:00 | 2765.55000 | 2769.90000 | 2765.32000 | 2766.85000 | 42.5300 | 117672.8100 | 2766.82000 2014-04-26 05:31:00 | 2768.83000 | 2771.92000 | 2766.90000 | 2771.63000 | 116.1759 | 321753.8800 | 2769.53983 2014-04-26 05:32:00 | 2771.66000 | 2779.00000 | 2770.00000 | 2775.52000 | 69.8321 | 193779.1000 | 2774.93005 2014-04-26 05:33:00 | 2775.52000 | 2778.16000 | 2775.04000 | 2775.04000 | 70.6061 | 196025.1000 | 2776.31990 2014-04-26 05:34:00 | 2775.04000 | 2776.78000 | 2773.81000 | 2775.26000 | 40.5661 | 112583.0000 | 2775.29994 2014-04-26 05:35:00 | 2775.31000 | 2776.90000 | 2773.81000 | 2774.81000 | 31.5830 | 87657.0900 | 2775.45003 2014-04-26 05:36:00 | 2775.31000 | 2777.00000 | 2773.00000 | 2776.22000 | 95.4520 | 264963.4000 | 2775.88007 2014-04-26 05:37:00 | 2774.07000 | 2779.95000 | 2773.81000 | 2779.06000 | 74.5440 | 207111.4800 | 2778.38011 2014-04-26 05:38:00 | 2778.80000 | 2780.99000 | 2773.81000 | 2776.53000 | 91.6191 | 254568.2400 | 2778.54997 2014-04-26 05:39:00 | 2777.11000 | 2780.55000 | 2776.02000 | 2779.10000 | 47.3210 | 131490.8400 | 2778.70002 2014-04-26 05:40:00 | 2777.08000 | 2777.13000 | 2774.26000 | 2775.74000 | 64.8379 | 179981.5800 | 2775.86995 2014-04-26 05:41:00 | 2775.30000 | 2777.13000 | 2774.12000 | 2776.14000 | 44.6551 | 123948.1800 | 2775.67992 2014-04-26 05:42:00 | 2776.11000 | 2776.14000 | 2774.00000 | 2774.00000 | 51.2521 | 142203.4600 | 2774.59004 2014-04-26 05:43:00 | 2774.03000 | 2774.31000 | 2770.00000 | 2772.59000 | 73.7110 | 204361.4200 | 2772.47003 2014-04-26 05:44:00 | 2772.62000 | 2773.90000 | 2770.00000 | 2772.00000 | 63.5690 | 176234.1600 | 2772.32998 2014-04-26 05:45:00 | 2774.62000 | 2775.26000 | 2773.11000 | 2773.20000 | 39.6010 | 109856.4000 | 2774.08001 2014-04-26 05:46:00 | 2773.34000 | 2774.11000 | 2773.00000 | 2773.43000 | 8.1920 | 22719.7700 | 2773.41001 2014-04-26 05:47:00 | 2773.00000 | 2773.00000 | 2770.02000 | 2771.45000 | 52.9141 | 146627.0600 | 2771.04008 2014-04-26 05:48:00 | 2771.25000 | 2773.69000 | 2770.02000 | 2773.00000 | 52.6531 | 145876.8800 | 2770.53006 2014-04-26 05:49:00 | 2771.66000 | 2772.97000 | 2771.00000 | 2771.38000 | 81.5839 | 226124.5300 | 2771.68012 2014-04-26 05:50:00 | 2771.35000 | 2771.35000 | 2770.02000 | 2770.80000 | 62.7660 | 173881.8500 | 2770.31991 2014-04-26 05:51:00 | 2770.80000 | 2770.80000 | 2768.92000 | 2770.31000 | 35.6320 | 98700.3200 | 2769.99003 2014-04-26 05:52:00 | 2770.31000 | 2770.33000 | 2768.89000 | 2770.00000 | 30.3340 | 84012.3200 | 2769.58004 2014-04-26 05:53:00 | 2771.07000 | 2772.83000 | 2768.87000 | 2768.87000 | 70.5611 | 195517.0500 | 2770.89003 2014-04-26 05:54:00 | 2768.89000 | 2771.24000 | 2765.03000 | 2766.26000 | 85.3149 | 236204.5200 | 2768.61984 2014-04-26 05:55:00 | 2769.97000 | 2769.97000 | 2761.81000 | 2762.97000 | 78.8851 | 218013.8800 | 2763.68986 2014-04-26 05:56:00 | 2762.97000 | 2763.77000 | 2760.89000 | 2761.76000 | 72.5181 | 200297.2100 | 2762.02995 2014-04-26 05:57:00 | 2761.00000 | 2763.00000 | 2761.00000 | 2763.00000 | 60.3949 | 166813.2500 | 2762.03989 2014-04-26 05:58:00 | 2763.00000 | 2768.90000 | 2763.00000 | 2768.70000 | 75.0731 | 207685.2100 | 2766.44008 2014-04-26 05:59:00 | 2768.64000 | 2768.83000 | 2765.31000 | 2766.78000 | 60.9499 | 168702.7000 | 2767.89000 2014-04-26 06:00:00 | 2766.77000 | 2767.70000 | 2766.77000 | 2767.10000 | 4.9280 | 13636.5400 | 2767.16000 2014-04-26 06:01:00 | 2767.10000 | 2767.11000 | 2763.13000 | 2764.69000 | 108.2578 | 299375.0600 | 2765.38991 2014-04-26 06:02:00 | 2764.13000 | 2767.96000 | 2763.44000 | 2767.96000 | 50.6540 | 140083.7200 | 2765.50007 2014-04-26 06:03:00 | 2767.69000 | 2768.68000 | 2763.21000 | 2767.19000 | 125.2092 | 346395.0600 | 2766.52996 2014-04-26 06:04:00 | 2767.19000 | 2768.00000 | 2764.70000 | 2766.56000 | 59.6421 | 164984.2700 | 2766.24004 2014-04-26 06:05:00 | 2764.93000 | 2766.75000 | 2764.61000 | 2765.49000 | 90.0561 | 249093.4700 | 2765.97987 2014-04-26 06:06:00 | 2765.72000 | 2766.64000 | 2763.37000 | 2764.10000 | 57.5669 | 159186.9200 | 2765.24994 2014-04-26 06:07:00 | 2764.19000 | 2767.25000 | 2764.12000 | 2766.97000 | 22.8110 | 63076.9900 | 2765.20001 2014-04-26 06:08:00 | 2766.97000 | 2767.02000 | 2764.21000 | 2765.53000 | 77.4949 | 214326.7700 | 2765.68986 2014-04-26 06:09:00 | 2765.53000 | 2766.60000 | 2764.43000 | 2766.27000 | 63.1441 | 174627.5300 | 2765.54009 2014-04-26 06:10:00 | 2766.27000 | 2767.98000 | 2764.12000 | 2766.34000 | 123.3009 | 341088.5500 | 2766.31004 2014-04-26 06:11:00 | 2767.11000 | 2769.75000 | 2766.35000 | 2767.68000 | 53.4200 | 147882.1300 | 2768.29000 2014-04-26 06:12:00 | 2768.47000 | 2769.81000 | 2765.31000 | 2768.24000 | 66.0560 | 182874.6600 | 2768.47990 2014-04-26 06:13:00 | 2768.99000 | 2769.52000 | 2766.45000 | 2767.20000 | 90.3639 | 250165.1100 | 2768.42013 2014-04-26 06:14:00 | 2767.23000 | 2768.95000 | 2766.55000 | 2766.59000 | 80.5031 | 222818.7700 | 2767.83009 2014-04-26 06:15:00 | 2766.58000 | 2767.86000 | 2766.51000 | 2766.61000 | 65.8679 | 182280.2500 | 2767.35995 2014-04-26 06:16:00 | 2766.42000 | 2767.45000 | 2765.91000 | 2765.98000 | 101.1421 | 279831.8900 | 2766.72008 2014-04-26 06:17:00 | 2766.96000 | 2767.46000 | 2765.96000 | 2766.12000 | 87.7580 | 242804.3100 | 2766.74994 2014-04-26 06:18:00 | 2766.92000 | 2767.46000 | 2765.81000 | 2766.41000 | 12.5650 | 34768.4400 | 2767.08998 2014-04-26 06:19:00 | 2766.70000 | 2767.46000 | 2766.04000 | 2767.46000 | 23.5360 | 65128.8600 | 2767.19997 2014-04-26 06:20:00 | 2767.28000 | 2767.34000 | 2765.83000 | 2766.72000 | 79.0901 | 218783.6700 | 2766.26000 2014-04-26 06:21:00 | 2766.74000 | 2766.88000 | 2765.53000 | 2765.67000 | 99.0070 | 273883.1900 | 2766.29989 2014-04-26 06:22:00 | 2766.45000 | 2766.81000 | 2765.36000 | 2766.74000 | 35.7830 | 98983.8900 | 2766.23004 2014-04-26 06:23:00 | 2765.90000 | 2776.59000 | 2765.79000 | 2775.04000 | 130.4699 | 361760.5000 | 2772.75000 2014-04-26 06:24:00 | 2772.12000 | 2775.00000 | 2772.02000 | 2774.01000 | 44.9959 | 124783.1500 | 2773.20993 2014-04-26 06:25:00 | 2772.54000 | 2774.32000 | 2769.96000 | 2771.89000 | 143.0932 | 396704.4300 | 2772.35016 2014-04-26 06:26:00 | 2771.89000 | 2777.12000 | 2770.19000 | 2772.23000 | 95.4430 | 264678.6300 | 2773.16010 2014-04-26 06:27:00 | 2773.89000 | 2774.07000 | 2772.03000 | 2772.88000 | 65.9269 | 182841.0200 | 2773.38993 2014-04-26 06:28:00 | 2772.50000 | 2773.94000 | 2770.22000 | 2773.38000 | 78.9890 | 218911.6800 | 2771.41997 2014-04-26 06:29:00 | 2771.63000 | 2773.20000 | 2769.56000 | 2769.56000 | 114.4799 | 317236.4600 | 2771.11000 2014-04-26 06:30:00 | 2766.96000 | 2769.32000 | 2766.92000 | 2768.00000 | 106.5149 | 294820.3900 | 2767.87980 2014-04-26 06:31:00 | 2767.23000 | 2773.80000 | 2765.81000 | 2771.70000 | 123.3748 | 341460.7000 | 2767.66977 2014-04-26 06:32:00 | 2770.10000 | 2773.00000 | 2767.91000 | 2767.91000 | 70.0869 | 194213.0300 | 2771.02992 2014-04-26 06:33:00 | 2768.47000 | 2769.50000 | 2766.03000 | 2768.94000 | 83.3790 | 230805.6800 | 2768.14997 2014-04-26 06:34:00 | 2767.67000 | 2768.97000 | 2766.37000 | 2768.80000 | 45.7210 | 126524.5300 | 2767.32002 2014-04-26 06:35:00 | 2767.63000 | 2769.00000 | 2767.63000 | 2768.92000 | 101.9591 | 282250.1900 | 2768.26997 2014-04-26 06:36:00 | 2768.24000 | 2769.00000 | 2766.00000 | 2767.03000 | 115.9582 | 320978.1200 | 2768.04993 2014-04-26 06:37:00 | 2768.02000 | 2768.80000 | 2766.62000 | 2767.33000 | 102.6650 | 284172.5200 | 2767.95981 2014-04-26 06:38:00 | 2767.33000 | 2768.73000 | 2767.33000 | 2768.70000 | 14.2370 | 39408.4700 | 2768.02998 2014-04-26 06:39:00 | 2768.13000 | 2768.68000 | 2766.12000 | 2767.56000 | 53.3230 | 147559.0500 | 2767.27006 2014-04-26 06:40:00 | 2766.13000 | 2767.99000 | 2766.01000 | 2766.25000 | 122.1859 | 338087.1800 | 2766.98982 2014-04-26 06:41:00 | 2767.06000 | 2767.80000 | 2766.00000 | 2766.08000 | 66.4731 | 183922.4200 | 2766.87007 2014-04-26 06:42:00 | 2767.11000 | 2767.54000 | 2765.94000 | 2765.96000 | 60.3549 | 166984.5000 | 2766.70989 2014-04-26 06:43:00 | 2765.93000 | 2766.95000 | 2765.88000 | 2765.89000 | 53.7151 | 148590.9700 | 2766.27990 2014-04-26 06:44:00 | 2765.89000 | 2766.48000 | 2765.89000 | 2766.48000 | 0.3370 | 932.1300 | 2765.98000 2014-04-26 06:45:00 | 2765.89000 | 2766.22000 | 2765.89000 | 2766.22000 | 0.5800 | 1604.2500 | 2765.95000 2014-04-26 06:46:00 | 2765.89000 | 2765.89000 | 2765.88000 | 2765.88000 | 1.0970 | 3034.1800 | 2765.89000 2014-04-26 06:47:00 | 2765.88000 | 2766.94000 | 2762.47000 | 2763.08000 | 69.3821 | 191868.5900 | 2765.39005 2014-04-26 06:48:00 | 2763.65000 | 2763.66000 | 2762.08000 | 2762.96000 | 91.3882 | 252500.9200 | 2762.94994 2014-04-26 06:49:00 | 2762.13000 | 2762.13000 | 2760.43000 | 2760.79000 | 61.7139 | 170415.6100 | 2761.38009 2014-04-26 06:50:00 | 2761.80000 | 2764.84000 | 2761.80000 | 2763.51000 | 79.7070 | 220267.8000 | 2763.46991 2014-04-26 06:51:00 | 2763.46000 | 2763.46000 | 2761.02000 | 2762.12000 | 50.8389 | 140385.1100 | 2761.36998 2014-04-26 06:52:00 | 2762.27000 | 2763.64000 | 2761.15000 | 2762.86000 | 75.1870 | 207722.8000 | 2762.74992 2014-04-26 06:53:00 | 2763.23000 | 2763.60000 | 2761.82000 | 2762.53000 | 34.2220 | 94548.9000 | 2762.81002 2014-04-26 06:54:00 | 2762.09000 | 2764.00000 | 2761.64000 | 2763.55000 | 108.9839 | 301133.5600 | 2763.10016 2014-04-26 06:55:00 | 2762.77000 | 2763.80000 | 2762.39000 | 2763.66000 | 117.8061 | 325525.3200 | 2763.22983 2014-04-26 06:56:00 | 2763.66000 | 2772.99000 | 2763.66000 | 2764.58000 | 10.5730 | 29238.7700 | 2765.42001 2014-04-26 06:57:00 | 2764.73000 | 2769.75000 | 2764.73000 | 2766.30000 | 153.9521 | 426071.8000 | 2767.56012 2014-04-26 06:58:00 | 2767.86000 | 2769.49000 | 2765.95000 | 2768.69000 | 140.3758 | 388536.3900 | 2767.82979 2014-04-26 06:59:00 | 2768.18000 | 2769.48000 | 2767.08000 | 2769.05000 | 58.2139 | 161168.7700 | 2768.56008 2014-04-26 07:00:00 | 2769.81000 | 2770.77000 | 2767.09000 | 2769.06000 | 115.1709 | 318955.5200 | 2769.41004 2014-04-26 07:01:00 | 2768.99000 | 2769.08000 | 2767.46000 | 2767.90000 | 99.3252 | 274966.8300 | 2768.34983 2014-04-26 07:02:00 | 2768.63000 | 2768.63000 | 2767.16000 | 2768.30000 | 98.0150 | 271283.9100 | 2767.77982 2014-04-26 07:03:00 | 2768.16000 | 2768.17000 | 2763.14000 | 2767.97000 | 46.4781 | 128555.5100 | 2765.93997 2014-04-26 07:04:00 | 2764.51000 | 2768.07000 | 2764.33000 | 2766.05000 | 167.2411 | 462585.5700 | 2765.98007 2014-04-26 07:05:00 | 2765.36000 | 2767.66000 | 2765.32000 | 2766.51000 | 109.9681 | 304227.8700 | 2766.50992 2014-04-26 07:06:00 | 2767.23000 | 2767.60000 | 2765.12000 | 2765.24000 | 34.5249 | 95520.8600 | 2766.71994 2014-04-26 07:07:00 | 2765.03000 | 2765.94000 | 2765.03000 | 2765.91000 | 13.8230 | 38229.8100 | 2765.67001 2014-04-26 07:08:00 | 2765.55000 | 2768.00000 | 2765.55000 | 2767.23000 | 59.6170 | 164954.3400 | 2766.89994 2014-04-26 07:09:00 | 2767.99000 | 2767.99000 | 2765.65000 | 2766.14000 | 28.3780 | 78506.8200 | 2766.46998 2014-04-26 07:10:00 | 2765.93000 | 2766.98000 | 2765.61000 | 2766.97000 | 83.6999 | 231538.2400 | 2766.29000 2014-04-26 07:11:00 | 2765.70000 | 2766.95000 | 2765.52000 | 2766.26000 | 105.7449 | 292513.7200 | 2766.21981 2014-04-26 07:12:00 | 2765.53000 | 2766.97000 | 2765.50000 | 2766.97000 | 63.5110 | 175679.7800 | 2766.13002 2014-04-26 07:13:00 | 2766.57000 | 2767.50000 | 2764.39000 | 2767.50000 | 147.5648 | 408156.7400 | 2765.94972 2014-04-26 07:14:00 | 2764.86000 | 2767.36000 | 2764.84000 | 2767.08000 | 118.4982 | 327816.9500 | 2766.42992 2014-04-26 07:15:00 | 2766.51000 | 2767.07000 | 2766.00000 | 2766.87000 | 53.4971 | 148000.7300 | 2766.51994 2014-04-26 07:16:00 | 2766.87000 | 2769.08000 | 2766.75000 | 2766.75000 | 24.6860 | 68317.8100 | 2767.46996 2014-04-26 07:17:00 | 2766.95000 | 2768.21000 | 2766.09000 | 2767.50000 | 99.7409 | 275993.9100 | 2767.11003 2014-04-26 07:18:00 | 2767.81000 | 2768.84000 | 2766.29000 | 2766.60000 | 98.0381 | 271322.4300 | 2767.51993 2014-04-26 07:19:00 | 2767.24000 | 2767.27000 | 2765.68000 | 2766.09000 | 116.3359 | 321850.1100 | 2766.55983 2014-04-26 07:20:00 | 2766.84000 | 2767.15000 | 2765.65000 | 2767.15000 | 32.1019 | 88814.8400 | 2766.65002 2014-04-26 07:21:00 | 2766.98000 | 2767.97000 | 2766.40000 | 2766.40000 | 71.1329 | 196831.2300 | 2767.09008 2014-04-26 07:22:00 | 2766.48000 | 2769.00000 | 2766.48000 | 2768.00000 | 78.6729 | 217728.9100 | 2767.52008 2014-04-26 07:23:00 | 2768.00000 | 2771.00000 | 2766.55000 | 2768.69000 | 82.1179 | 227274.5500 | 2767.65994 2014-04-26 07:24:00 | 2768.32000 | 2770.75000 | 2766.54000 | 2766.72000 | 98.8942 | 273661.9300 | 2767.22015 2014-04-26 07:25:00 | 2767.82000 | 2767.82000 | 2765.53000 | 2765.56000 | 127.9669 | 354024.2500 | 2766.52986 2014-04-26 07:26:00 | 2766.50000 | 2767.00000 | 2764.87000 | 2764.87000 | 117.4641 | 324915.1800 | 2766.08018 2014-04-26 07:27:00 | 2764.45000 | 2769.68000 | 2764.15000 | 2769.60000 | 92.3321 | 255423.9700 | 2766.36007 2014-04-26 07:28:00 | 2768.87000 | 2769.54000 | 2764.00000 | 2764.92000 | 104.1971 | 288158.0700 | 2765.50989 2014-04-26 07:29:00 | 2764.76000 | 2768.05000 | 2764.03000 | 2767.45000 | 51.2770 | 141864.3600 | 2766.62994 2014-04-26 07:30:00 | 2768.06000 | 2768.08000 | 2764.00000 | 2764.00000 | 60.1739 | 166417.6700 | 2765.61009 2014-04-26 07:31:00 | 2763.96000 | 2766.46000 | 2763.89000 | 2765.16000 | 118.1062 | 326563.5100 | 2764.99984 2014-04-26 07:32:00 | 2765.10000 | 2765.70000 | 2764.00000 | 2764.60000 | 85.6331 | 236744.7700 | 2764.64010 2014-04-26 07:33:00 | 2764.48000 | 2765.97000 | 2763.50000 | 2764.19000 | 103.6359 | 286509.8100 | 2764.57985 2014-04-26 07:34:00 | 2764.78000 | 2767.71000 | 2763.97000 | 2767.62000 | 89.1330 | 246477.6500 | 2765.28010 2014-04-26 07:35:00 | 2765.07000 | 2772.00000 | 2765.07000 | 2770.58000 | 101.7042 | 281609.7000 | 2768.91015 2014-04-26 07:36:00 | 2771.29000 | 2778.57000 | 2767.04000 | 2775.56000 | 139.8291 | 387729.2200 | 2772.87995 2014-04-26 07:37:00 | 2775.47000 | 2778.88000 | 2773.00000 | 2774.90000 | 103.6649 | 287592.2200 | 2774.24981 2014-04-26 07:38:00 | 2774.85000 | 2779.53000 | 2773.00000 | 2778.90000 | 39.7050 | 110243.4400 | 2776.55993 2014-04-26 07:39:00 | 2777.17000 | 2782.01000 | 2777.17000 | 2777.91000 | 116.4380 | 323584.7700 | 2779.02992 2014-04-26 07:40:00 | 2780.08000 | 2782.52000 | 2778.10000 | 2782.00000 | 92.6891 | 257728.6400 | 2780.56997 2014-04-26 07:41:00 | 2781.85000 | 2782.52000 | 2779.67000 | 2780.00000 | 49.5159 | 137725.1200 | 2781.42993 2014-04-26 07:42:00 | 2780.06000 | 2782.52000 | 2778.05000 | 2781.00000 | 104.4809 | 290608.5400 | 2781.45004 2014-04-26 07:43:00 | 2781.97000 | 2783.00000 | 2780.00000 | 2780.03000 | 117.9609 | 328139.0100 | 2781.76004 2014-04-26 07:44:00 | 2780.26000 | 2782.01000 | 2776.49000 | 2776.49000 | 142.1819 | 395245.7500 | 2779.86010 2014-04-26 07:45:00 | 2776.49000 | 2779.97000 | 2775.03000 | 2778.25000 | 75.0209 | 208309.0500 | 2776.68002 2014-04-26 07:46:00 | 2779.00000 | 2781.81000 | 2776.00000 | 2780.13000 | 58.4580 | 162512.1600 | 2779.97996 2014-04-26 07:47:00 | 2780.15000 | 2780.15000 | 2777.79000 | 2779.92000 | 88.3872 | 245623.4900 | 2778.94991 2014-04-26 07:48:00 | 2780.07000 | 2780.07000 | 2778.00000 | 2778.96000 | 7.9310 | 22040.1700 | 2778.99000 2014-04-26 07:49:00 | 2778.96000 | 2778.98000 | 2776.01000 | 2778.30000 | 101.1022 | 280829.4300 | 2777.68008 2014-04-26 07:50:00 | 2778.16000 | 2783.00000 | 2776.58000 | 2782.24000 | 156.3428 | 434565.8000 | 2779.57016 2014-04-26 07:51:00 | 2780.57000 | 2782.01000 | 2778.34000 | 2780.30000 | 94.0181 | 261399.5800 | 2780.30994 2014-04-26 07:52:00 | 2779.00000 | 2782.96000 | 2777.94000 | 2778.50000 | 121.3920 | 337577.8500 | 2780.89009 2014-04-26 07:53:00 | 2782.00000 | 2782.00000 | 2772.00000 | 2772.00000 | 122.0961 | 338792.1300 | 2774.79983 2014-04-26 07:54:00 | 2772.00000 | 2775.89000 | 2772.00000 | 2772.78000 | 106.2439 | 294654.8600 | 2773.38015 2014-04-26 07:55:00 | 2772.00000 | 2777.00000 | 2772.00000 | 2772.59000 | 117.6078 | 326385.2700 | 2775.19991 2014-04-26 07:56:00 | 2774.56000 | 2775.22000 | 2771.00000 | 2773.47000 | 92.5439 | 256590.1300 | 2772.63013 2014-04-26 07:57:00 | 2771.02000 | 2777.74000 | 2771.00000 | 2774.54000 | 106.7698 | 296041.7600 | 2772.70999 2014-04-26 07:58:00 | 2771.29000 | 2776.93000 | 2771.05000 | 2772.20000 | 92.9229 | 257701.1700 | 2773.28010 2014-04-26 07:59:00 | 2774.43000 | 2776.29000 | 2772.40000 | 2774.47000 | 93.7071 | 259992.2000 | 2774.51990 2014-04-26 08:00:00 | 2774.63000 | 2775.34000 | 2772.27000 | 2773.13000 | 81.9910 | 227399.5100 | 2773.47003 2014-04-26 08:01:00 | 2773.12000 | 2773.12000 | 2772.34000 | 2772.50000 | 10.2510 | 28422.1500 | 2772.62000 2014-04-26 08:02:00 | 2771.04000 | 2774.00000 | 2771.02000 | 2771.43000 | 152.8219 | 423685.0600 | 2772.41011 2014-04-26 08:03:00 | 2772.39000 | 2772.39000 | 2771.00000 | 2772.21000 | 121.2912 | 336163.3300 | 2771.54005 2014-04-26 08:04:00 | 2771.30000 | 2774.00000 | 2771.09000 | 2772.51000 | 46.2820 | 128325.0500 | 2772.68003 2014-04-26 08:05:00 | 2773.94000 | 2774.00000 | 2771.49000 | 2773.15000 | 55.3450 | 153486.0000 | 2773.25990 2014-04-26 08:06:00 | 2771.91000 | 2776.87000 | 2771.03000 | 2775.27000 | 103.8558 | 288035.8100 | 2773.41984 2014-04-26 08:07:00 | 2775.59000 | 2776.59000 | 2772.23000 | 2774.96000 | 33.6891 | 93505.3300 | 2775.53999 2014-04-26 08:08:00 | 2774.40000 | 2776.34000 | 2772.80000 | 2773.44000 | 182.6292 | 506640.8000 | 2774.14995 2014-04-26 08:09:00 | 2774.81000 | 2776.50000 | 2772.28000 | 2774.44000 | 81.4759 | 226075.1400 | 2774.74988 2014-04-26 08:10:00 | 2773.62000 | 2775.92000 | 2772.53000 | 2772.70000 | 106.7762 | 296111.7200 | 2773.19985 2014-04-26 08:11:00 | 2772.70000 | 2773.93000 | 2772.00000 | 2773.68000 | 54.0300 | 149826.4000 | 2773.02000 2014-04-26 08:12:00 | 2774.00000 | 2774.00000 | 2772.80000 | 2772.80000 | 39.8809 | 110597.8300 | 2773.20001 2014-04-26 08:13:00 | 2772.80000 | 2773.40000 | 2772.00000 | 2773.40000 | 6.4060 | 17760.5200 | 2772.47999 2014-04-26 08:14:00 | 2773.40000 | 2774.00000 | 2772.04000 | 2772.96000 | 65.1029 | 180530.3300 | 2773.00007 2014-04-26 08:15:00 | 2773.08000 | 2773.90000 | 2772.03000 | 2773.67000 | 54.9099 | 152261.9100 | 2772.94000 2014-04-26 08:16:00 | 2772.55000 | 2775.90000 | 2772.13000 | 2775.90000 | 57.3790 | 159122.9300 | 2773.18998 2014-04-26 08:17:00 | 2774.80000 | 2775.87000 | 2772.00000 | 2773.44000 | 129.6928 | 359780.9500 | 2774.10013 2014-04-26 08:18:00 | 2772.05000 | 2773.91000 | 2772.00000 | 2773.00000 | 90.6699 | 251446.7500 | 2773.21000 2014-04-26 08:19:00 | 2772.17000 | 2775.84000 | 2772.17000 | 2772.84000 | 84.7191 | 235011.6200 | 2774.00997 2014-04-26 08:20:00 | 2772.50000 | 2773.91000 | 2772.50000 | 2773.36000 | 74.2090 | 205800.1400 | 2773.24997 2014-04-26 08:21:00 | 2774.00000 | 2775.30000 | 2772.82000 | 2775.30000 | 58.2299 | 161540.2200 | 2774.18000 2014-04-26 08:22:00 | 2775.37000 | 2776.00000 | 2775.37000 | 2775.65000 | 3.3200 | 9214.8100 | 2775.55000 2014-04-26 08:23:00 | 2775.65000 | 2775.65000 | 2772.95000 | 2772.95000 | 75.6361 | 209782.6600 | 2773.57989 2014-04-26 08:24:00 | 2772.95000 | 2774.35000 | 2771.41000 | 2772.20000 | 77.0050 | 213567.2400 | 2773.41986 2014-04-26 08:25:00 | 2772.20000 | 2774.47000 | 2770.73000 | 2771.77000 | 69.6809 | 193198.0800 | 2772.61002 2014-04-26 08:26:00 | 2772.98000 | 2774.38000 | 2770.42000 | 2773.00000 | 119.4740 | 331290.5600 | 2772.91017 2014-04-26 08:27:00 | 2773.50000 | 2774.40000 | 2773.08000 | 2774.38000 | 7.6350 | 21178.7800 | 2773.90999 2014-04-26 08:28:00 | 2774.39000 | 2776.00000 | 2771.70000 | 2776.00000 | 92.3799 | 256314.5300 | 2774.57000 2014-04-26 08:29:00 | 2775.56000 | 2776.00000 | 2773.14000 | 2774.62000 | 164.5752 | 456607.2200 | 2774.45971 2014-04-26 08:30:00 | 2774.23000 | 2775.50000 | 2774.21000 | 2775.50000 | 89.5730 | 248541.6700 | 2774.74010 2014-04-26 08:31:00 | 2776.15000 | 2777.74000 | 2775.50000 | 2776.07000 | 16.4310 | 45624.6800 | 2776.74001 2014-04-26 08:32:00 | 2775.50000 | 2777.38000 | 2773.67000 | 2776.63000 | 57.2339 | 158926.5300 | 2776.79008 2014-04-26 08:33:00 | 2777.14000 | 2777.74000 | 2773.30000 | 2776.46000 | 135.6719 | 376637.4100 | 2776.09009 2014-04-26 08:34:00 | 2775.00000 | 2775.00000 | 2773.00000 | 2773.59000 | 132.9500 | 368767.4600 | 2773.73000 2014-04-26 08:35:00 | 2774.25000 | 2777.82000 | 2773.00000 | 2777.28000 | 44.2259 | 122767.6300 | 2775.91994 2014-04-26 08:36:00 | 2777.20000 | 2777.20000 | 2774.71000 | 2776.86000 | 140.4541 | 389914.5500 | 2776.10021 2014-04-26 08:37:00 | 2776.77000 | 2778.00000 | 2775.36000 | 2776.03000 | 68.3031 | 189672.1400 | 2776.92008 2014-04-26 08:38:00 | 2777.81000 | 2779.26000 | 2774.00000 | 2778.28000 | 152.4168 | 423175.9600 | 2776.43982 2014-04-26 08:39:00 | 2778.14000 | 2779.75000 | 2776.07000 | 2777.79000 | 79.8201 | 221695.4000 | 2777.44000 2014-04-26 08:40:00 | 2778.84000 | 2779.84000 | 2776.00000 | 2779.84000 | 52.3060 | 145279.8700 | 2777.49992 2014-04-26 08:41:00 | 2778.80000 | 2779.90000 | 2776.24000 | 2777.35000 | 131.1940 | 364437.3600 | 2777.85019 2014-04-26 08:42:00 | 2776.48000 | 2779.00000 | 2773.03000 | 2773.11000 | 72.9971 | 202650.8500 | 2776.14992 2014-04-26 08:43:00 | 2773.22000 | 2774.26000 | 2770.00000 | 2771.84000 | 156.5621 | 433952.6400 | 2771.76012 2014-04-26 08:44:00 | 2771.52000 | 2771.60000 | 2767.01000 | 2770.79000 | 90.2481 | 249940.4200 | 2769.47994 2014-04-26 08:45:00 | 2770.89000 | 2772.75000 | 2765.02000 | 2767.86000 | 171.4058 | 474672.3900 | 2769.28974 2014-04-26 08:46:00 | 2768.60000 | 2770.00000 | 2764.02000 | 2768.22000 | 158.8611 | 439621.0100 | 2767.33006 2014-04-26 08:47:00 | 2767.05000 | 2772.00000 | 2767.05000 | 2769.18000 | 102.7938 | 284553.8400 | 2768.20014 2014-04-26 08:48:00 | 2771.88000 | 2774.08000 | 2768.96000 | 2771.95000 | 90.6340 | 251189.5600 | 2771.47013 2014-04-26 08:49:00 | 2770.16000 | 2773.25000 | 2767.03000 | 2767.92000 | 86.3759 | 239102.2600 | 2768.15987 2014-04-26 08:50:00 | 2767.99000 | 2768.02000 | 2765.84000 | 2767.37000 | 93.5029 | 258729.9600 | 2767.08010 2014-04-26 08:51:00 | 2765.95000 | 2766.00000 | 2764.00000 | 2765.00000 | 91.9399 | 254245.0400 | 2765.34000 2014-04-26 08:52:00 | 2765.00000 | 2766.00000 | 2761.80000 | 2762.22000 | 125.2678 | 346138.7800 | 2763.18990 2014-04-26 08:53:00 | 2764.53000 | 2766.00000 | 2761.28000 | 2765.81000 | 63.4680 | 175330.4100 | 2762.49995 2014-04-26 08:54:00 | 2765.43000 | 2766.02000 | 2763.63000 | 2764.38000 | 75.9740 | 210043.1500 | 2764.67011 2014-04-26 08:55:00 | 2763.92000 | 2767.50000 | 2763.92000 | 2767.00000 | 46.6471 | 129066.8300 | 2766.87995 2014-04-26 08:56:00 | 2767.00000 | 2767.19000 | 2763.64000 | 2766.90000 | 159.3299 | 440602.9000 | 2765.34999 2014-04-26 08:57:00 | 2768.00000 | 2769.98000 | 2763.64000 | 2766.02000 | 107.0042 | 296021.6800 | 2766.45016 2014-04-26 08:58:00 | 2765.25000 | 2766.50000 | 2763.88000 | 2764.81000 | 25.7250 | 71140.5700 | 2765.42995 2014-04-26 08:59:00 | 2764.36000 | 2766.00000 | 2764.01000 | 2765.94000 | 88.4211 | 244474.5600 | 2764.89003 2014-04-26 09:00:00 | 2765.24000 | 2766.00000 | 2764.66000 | 2765.00000 | 18.3730 | 50811.0500 | 2765.53002 2014-04-26 09:01:00 | 2765.00000 | 2766.90000 | 2765.00000 | 2765.34000 | 25.6660 | 70973.1800 | 2765.25996 2014-04-26 09:02:00 | 2766.43000 | 2766.90000 | 2765.40000 | 2766.90000 | 99.5620 | 275397.4400 | 2766.09007 2014-04-26 09:03:00 | 2766.90000 | 2766.90000 | 2764.00000 | 2766.90000 | 74.0971 | 204953.2600 | 2766.00992 2014-04-26 09:04:00 | 2766.90000 | 2766.90000 | 2764.56000 | 2764.94000 | 58.8489 | 162741.4400 | 2765.40998 2014-04-26 09:05:00 | 2765.20000 | 2765.87000 | 2761.00000 | 2764.03000 | 72.2439 | 199755.2200 | 2765.01010 2014-04-26 09:06:00 | 2764.76000 | 2765.78000 | 2761.67000 | 2765.38000 | 102.2000 | 282477.6500 | 2763.97000 2014-04-26 09:07:00 | 2763.77000 | 2767.50000 | 2763.08000 | 2767.50000 | 57.0990 | 157881.6800 | 2765.04998 2014-04-26 09:08:00 | 2767.50000 | 2768.00000 | 2766.95000 | 2767.40000 | 51.3349 | 142063.2300 | 2767.37991 2014-04-26 09:09:00 | 2768.00000 | 2769.00000 | 2764.64000 | 2766.23000 | 77.4600 | 214393.6500 | 2767.80000 2014-04-26 09:10:00 | 2766.15000 | 2766.15000 | 2764.15000 | 2764.15000 | 49.2490 | 136194.6900 | 2765.42998 2014-04-26 09:11:00 | 2764.15000 | 2765.24000 | 2764.10000 | 2764.13000 | 8.7140 | 24091.5200 | 2764.69001 2014-04-26 09:12:00 | 2765.19000 | 2766.41000 | 2764.00000 | 2765.72000 | 51.1849 | 141538.0800 | 2765.22991 2014-04-26 09:13:00 | 2765.72000 | 2769.09000 | 2764.00000 | 2768.48000 | 60.3591 | 166949.5500 | 2765.93998 2014-04-26 09:14:00 | 2768.48000 | 2768.48000 | 2765.00000 | 2767.82000 | 32.4670 | 89862.8800 | 2767.81997 2014-04-26 09:15:00 | 2767.11000 | 2768.17000 | 2765.02000 | 2767.05000 | 12.3240 | 34107.6300 | 2767.58002 2014-04-26 09:16:00 | 2767.04000 | 2767.04000 | 2765.03000 | 2766.20000 | 47.7630 | 132105.4300 | 2765.85005 2014-04-26 09:17:00 | 2766.21000 | 2767.47000 | 2765.15000 | 2767.42000 | 124.4600 | 344239.0500 | 2765.86000 2014-04-26 09:18:00 | 2767.94000 | 2769.81000 | 2765.82000 | 2769.81000 | 45.6411 | 126302.9700 | 2767.31002 2014-04-26 09:19:00 | 2769.90000 | 2770.00000 | 2768.11000 | 2768.71000 | 35.1410 | 97338.7100 | 2769.95001 2014-04-26 09:20:00 | 2768.73000 | 2769.17000 | 2767.82000 | 2768.08000 | 48.4410 | 134115.7900 | 2768.64002 2014-04-26 09:21:00 | 2769.08000 | 2774.49000 | 2767.85000 | 2772.83000 | 72.6250 | 201266.4800 | 2771.30987 2014-04-26 09:22:00 | 2772.85000 | 2773.01000 | 2767.67000 | 2769.62000 | 54.4310 | 150823.4700 | 2770.91002 2014-04-26 09:23:00 | 2770.22000 | 2772.24000 | 2770.22000 | 2771.99000 | 29.2260 | 80992.7200 | 2771.25996 2014-04-26 09:24:00 | 2772.06000 | 2772.80000 | 2769.97000 | 2770.05000 | 18.6690 | 51732.6400 | 2771.03999 2014-04-26 09:25:00 | 2770.57000 | 2772.80000 | 2770.42000 | 2772.30000 | 89.5240 | 248145.2000 | 2771.83013 2014-04-26 09:26:00 | 2772.30000 | 2772.31000 | 2770.61000 | 2772.31000 | 2.4830 | 6882.4000 | 2771.81000 2014-04-26 09:27:00 | 2772.77000 | 2772.77000 | 2770.17000 | 2770.40000 | 58.1899 | 161281.4700 | 2771.64000 2014-04-26 09:28:00 | 2772.05000 | 2772.06000 | 2769.10000 | 2769.13000 | 17.6660 | 48950.9800 | 2770.90997 2014-04-26 09:29:00 | 2769.13000 | 2771.32000 | 2767.50000 | 2770.00000 | 79.8460 | 221193.4100 | 2770.24989 2014-04-26 09:30:00 | 2770.53000 | 2770.68000 | 2768.20000 | 2768.51000 | 41.9200 | 116075.5900 | 2768.98000 2014-04-26 09:31:00 | 2770.19000 | 2771.52000 | 2770.17000 | 2771.49000 | 8.3070 | 23017.1800 | 2770.81999 2014-04-26 09:32:00 | 2767.92000 | 2770.79000 | 2767.90000 | 2770.49000 | 81.6201 | 226035.4900 | 2769.36000 2014-04-26 09:33:00 | 2770.46000 | 2771.59000 | 2768.49000 | 2770.22000 | 115.1902 | 319080.3200 | 2770.03001 2014-04-26 09:34:00 | 2771.50000 | 2771.50000 | 2769.02000 | 2769.94000 | 76.6850 | 212464.8600 | 2770.61986 2014-04-26 09:35:00 | 2769.94000 | 2769.96000 | 2767.84000 | 2767.84000 | 10.9080 | 30196.4100 | 2768.27999 2014-04-26 09:36:00 | 2768.59000 | 2768.77000 | 2767.39000 | 2767.69000 | 64.6571 | 178968.2800 | 2767.95993 2014-04-26 09:37:00 | 2767.53000 | 2767.53000 | 2766.49000 | 2766.78000 | 20.6540 | 57150.9300 | 2767.06003 2014-04-26 09:38:00 | 2766.76000 | 2769.23000 | 2766.61000 | 2769.23000 | 45.4429 | 125776.4600 | 2767.79005 2014-04-26 09:39:00 | 2767.32000 | 2768.91000 | 2767.00000 | 2767.66000 | 44.6051 | 123440.0700 | 2767.39992 2014-04-26 09:40:00 | 2767.30000 | 2769.09000 | 2767.11000 | 2769.09000 | 52.1661 | 144388.3900 | 2767.85993 2014-04-26 09:41:00 | . | . | . | . | . | . | . 2014-04-26 09:42:00 | 2768.94000 | 2768.94000 | 2768.89000 | 2768.89000 | 0.7300 | 2021.2900 | 2768.90000 2014-04-26 09:43:00 | 2768.40000 | 2768.95000 | 2768.36000 | 2768.88000 | 9.9080 | 27429.5300 | 2768.41999 2014-04-26 09:44:00 | 2767.98000 | 2768.71000 | 2767.30000 | 2767.74000 | 55.2501 | 152933.2900 | 2768.02000 2014-04-26 09:45:00 | 2768.36000 | 2772.08000 | 2767.40000 | 2769.88000 | 67.7381 | 187535.6000 | 2768.53995 2014-04-26 09:46:00 | 2769.64000 | 2770.83000 | 2769.14000 | 2769.14000 | 54.3269 | 150489.4400 | 2770.06994 2014-04-26 09:47:00 | 2769.85000 | 2770.45000 | 2768.93000 | 2770.04000 | 68.7030 | 190282.4500 | 2769.64007 2014-04-26 09:48:00 | 2770.00000 | 2771.09000 | 2769.08000 | 2771.09000 | 63.2809 | 175279.3300 | 2769.86002 2014-04-26 09:49:00 | 2770.22000 | 2773.74000 | 2770.22000 | 2773.50000 | 19.0450 | 52805.7700 | 2772.67997 2014-04-26 09:50:00 | 2773.53000 | 2774.05000 | 2771.33000 | 2773.05000 | 89.2030 | 247326.9800 | 2772.63010 2014-04-26 09:51:00 | 2772.98000 | 2772.98000 | 2770.09000 | 2770.09000 | 40.6760 | 112737.2500 | 2771.58994 2014-04-26 09:52:00 | 2771.21000 | 2772.22000 | 2770.24000 | 2770.50000 | 134.2789 | 372097.6800 | 2771.07995 2014-04-26 09:53:00 | 2770.49000 | 2772.91000 | 2770.02000 | 2770.02000 | 59.0841 | 163730.2000 | 2771.14009 2014-04-26 09:54:00 | 2772.09000 | 2774.59000 | 2772.09000 | 2774.03000 | 71.8689 | 199370.0400 | 2774.07997 2014-04-26 09:55:00 | 2773.35000 | 2774.84000 | 2772.83000 | 2772.85000 | 63.9350 | 177328.1300 | 2773.56988 2014-04-26 09:56:00 | 2774.96000 | 2774.96000 | 2773.18000 | 2774.72000 | 96.0900 | 266557.5500 | 2774.04000 2014-04-26 09:57:00 | 2773.51000 | 2774.58000 | 2773.44000 | 2773.55000 | 38.2930 | 106228.2400 | 2774.09004 2014-04-26 09:58:00 | 2774.12000 | 2774.20000 | 2771.94000 | 2771.94000 | 62.9779 | 174625.0900 | 2772.79995 2014-04-26 09:59:00 | 2771.63000 | 2772.79000 | 2771.35000 | 2771.65000 | 43.0500 | 119335.0400 | 2772.01000 2014-04-26 10:00:00 | 2772.37000 | 2772.76000 | 2772.37000 | 2772.76000 | 4.9900 | 13834.3600 | 2772.42000 2014-04-26 10:01:00 | 2772.76000 | 2772.76000 | 2771.74000 | 2772.26000 | 2.4770 | 6866.2500 | 2772.00000 2014-04-26 10:02:00 | 2772.57000 | 2772.76000 | 2770.10000 | 2771.85000 | 58.2779 | 161517.9000 | 2771.50996 2014-04-26 10:03:00 | 2772.36000 | 2772.36000 | 2770.48000 | 2771.78000 | 73.3571 | 203299.6700 | 2771.36992 2014-04-26 10:04:00 | 2770.13000 | 2771.49000 | 2770.00000 | 2771.29000 | 98.5531 | 273069.9200 | 2770.79011 2014-04-26 10:05:00 | 2771.97000 | 2771.97000 | 2770.44000 | 2771.53000 | 119.1938 | 330295.6400 | 2771.08016 2014-04-26 10:06:00 | 2770.56000 | 2772.00000 | 2770.54000 | 2770.66000 | 50.0760 | 138757.0100 | 2770.92993 2014-04-26 10:07:00 | 2771.83000 | 2771.83000 | 2770.78000 | 2771.73000 | 42.9040 | 118902.0800 | 2771.35006 2014-04-26 10:08:00 | 2771.70000 | 2772.33000 | 2770.16000 | 2770.81000 | 47.4570 | 131517.4600 | 2771.29995 2014-04-26 10:09:00 | 2770.52000 | 2771.66000 | 2770.14000 | 2770.91000 | 67.6640 | 187481.4600 | 2770.77010 2014-04-26 10:10:00 | 2771.06000 | 2772.24000 | 2770.00000 | 2772.24000 | 26.7920 | 74242.4100 | 2771.07002 2014-04-26 10:11:00 | 2771.64000 | 2772.30000 | 2770.01000 | 2772.30000 | 76.1591 | 211054.2900 | 2771.22997 2014-04-26 10:12:00 | 2771.09000 | 2772.50000 | 2771.09000 | 2771.91000 | 59.0010 | 163540.2700 | 2771.82002 2014-04-26 10:13:00 | 2772.45000 | 2772.45000 | 2770.00000 | 2770.11000 | 81.5879 | 226125.0200 | 2771.54994 2014-04-26 10:14:00 | 2770.13000 | 2770.78000 | 2770.00000 | 2770.78000 | 34.0210 | 94238.8200 | 2770.02001 2014-04-26 10:15:00 | 2770.78000 | 2772.48000 | 2770.19000 | 2770.58000 | 46.1750 | 127957.7700 | 2771.14992 2014-04-26 10:16:00 | 2770.76000 | 2772.00000 | 2770.64000 | 2772.00000 | 106.0591 | 293908.9900 | 2771.17997 2014-04-26 10:17:00 | 2770.67000 | 2772.34000 | 2770.64000 | 2771.03000 | 54.7289 | 151686.1400 | 2771.58998 2014-04-26 10:18:00 | 2770.60000 | 2770.77000 | 2770.50000 | 2770.72000 | 4.2540 | 11786.2000 | 2770.62001 2014-04-26 10:19:00 | 2770.72000 | 2772.50000 | 2770.72000 | 2772.09000 | 27.6520 | 76641.7300 | 2771.65002 2014-04-26 10:20:00 | 2771.15000 | 2774.00000 | 2771.15000 | 2774.00000 | 30.4870 | 84544.7400 | 2773.13997 2014-04-26 10:21:00 | 2774.00000 | 2777.00000 | 2774.00000 | 2776.00000 | 41.5670 | 115368.9100 | 2775.48996 2014-04-26 10:22:00 | 2776.00000 | 2776.00000 | 2775.00000 | 2776.00000 | 10.2310 | 28394.8400 | 2775.37000 2014-04-26 10:23:00 | 2776.00000 | 2777.39000 | 2776.00000 | 2777.08000 | 19.2610 | 53483.0000 | 2776.75001 2014-04-26 10:24:00 | 2776.89000 | 2776.89000 | 2775.32000 | 2776.75000 | 55.7800 | 154855.4200 | 2776.18000 2014-04-26 10:25:00 | 2776.78000 | 2780.00000 | 2774.78000 | 2775.47000 | 78.9779 | 219394.3500 | 2777.91994 2014-04-26 10:26:00 | 2775.04000 | 2779.54000 | 2775.04000 | 2779.54000 | 117.7949 | 327168.2400 | 2777.43978 2014-04-26 10:27:00 | 2778.09000 | 2781.12000 | 2777.03000 | 2781.12000 | 96.5381 | 268301.6100 | 2779.22993 2014-04-26 10:28:00 | 2781.13000 | 2784.00000 | 2781.13000 | 2783.60000 | 62.2680 | 173278.8500 | 2782.78996 2014-04-26 10:29:00 | 2783.95000 | 2784.90000 | 2780.01000 | 2781.46000 | 133.7500 | 372180.7000 | 2782.66000 2014-04-26 10:30:00 | 2782.00000 | 2782.00000 | 2778.00000 | 2780.00000 | 88.7600 | 246708.3600 | 2779.50000 2014-04-26 10:31:00 | 2780.00000 | 2780.00000 | 2778.00000 | 2778.59000 | 108.2762 | 300915.6700 | 2779.14985 2014-04-26 10:32:00 | 2778.27000 | 2780.13000 | 2778.21000 | 2780.11000 | 107.4838 | 298753.4900 | 2779.52015 2014-04-26 10:33:00 | 2780.75000 | 2782.00000 | 2778.21000 | 2779.95000 | 102.1840 | 284001.9400 | 2779.32015 2014-04-26 10:34:00 | 2780.05000 | 2780.05000 | 2778.40000 | 2780.00000 | 83.9549 | 233351.9100 | 2779.48985 2014-04-26 10:35:00 | 2780.00000 | 2780.00000 | 2778.53000 | 2779.82000 | 54.3489 | 151045.4500 | 2779.17998 2014-04-26 10:36:00 | 2778.54000 | 2778.54000 | 2775.00000 | 2776.47000 | 54.5039 | 151315.9700 | 2776.24008 2014-04-26 10:37:00 | 2776.47000 | 2776.47000 | 2773.30000 | 2774.83000 | 38.0190 | 105514.1200 | 2775.29999 2014-04-26 10:38:00 | 2775.52000 | 2777.94000 | 2774.00000 | 2777.50000 | 28.9530 | 80379.0000 | 2776.19003 2014-04-26 10:39:00 | 2775.98000 | 2778.30000 | 2774.67000 | 2776.70000 | 38.4470 | 106729.6600 | 2776.01996 2014-04-26 10:40:00 | 2777.97000 | 2777.97000 | 2775.44000 | 2776.03000 | 31.0750 | 86298.5600 | 2777.10994 2014-04-26 10:41:00 | 2776.67000 | 2778.21000 | 2775.49000 | 2775.49000 | 74.8011 | 207722.6900 | 2777.00003 2014-04-26 10:42:00 | 2776.63000 | 2777.23000 | 2775.46000 | 2775.80000 | 63.2570 | 175612.9000 | 2776.17993 2014-04-26 10:43:00 | 2777.22000 | 2778.18000 | 2775.78000 | 2778.00000 | 44.9479 | 124815.8800 | 2776.89997 2014-04-26 10:44:00 | 2778.21000 | 2778.99000 | 2777.56000 | 2777.97000 | 73.1420 | 203203.1800 | 2778.20005 2014-04-26 10:45:00 | 2777.90000 | 2777.90000 | 2774.50000 | 2774.50000 | 2.9010 | 8053.4600 | 2776.10000 2014-04-26 10:46:00 | 2774.51000 | 2776.65000 | 2774.51000 | 2775.78000 | 23.0240 | 63917.9600 | 2776.14003 2014-04-26 10:47:00 | 2776.62000 | 2776.73000 | 2775.46000 | 2776.24000 | 40.9629 | 113720.0700 | 2776.17004 2014-04-26 10:48:00 | 2776.54000 | 2778.00000 | 2774.91000 | 2777.92000 | 56.5669 | 157024.1800 | 2775.89994 2014-04-26 10:49:00 | 2778.30000 | 2778.34000 | 2776.47000 | 2778.00000 | 90.2911 | 250780.8500 | 2777.47004 2014-04-26 10:50:00 | 2778.15000 | 2779.48000 | 2777.37000 | 2779.48000 | 18.0250 | 50075.2800 | 2778.10003 2014-04-26 10:51:00 | 2779.48000 | 2779.50000 | 2777.36000 | 2779.46000 | 117.2372 | 325784.5200 | 2778.84988 2014-04-26 10:52:00 | 2779.11000 | 2779.86000 | 2778.62000 | 2779.86000 | 66.2881 | 184243.1600 | 2779.42995 2014-04-26 10:53:00 | 2779.21000 | 2779.91000 | 2776.27000 | 2776.27000 | 102.3371 | 284328.1900 | 2778.34989 2014-04-26 10:54:00 | 2776.17000 | 2779.41000 | 2776.17000 | 2779.00000 | 14.7870 | 41068.9000 | 2777.35998 2014-04-26 10:55:00 | 2779.00000 | 2780.00000 | 2779.00000 | 2779.99000 | 4.8610 | 13510.4000 | 2779.35000 2014-04-26 10:56:00 | 2779.99000 | 2780.00000 | 2779.85000 | 2779.85000 | 13.7280 | 38163.8200 | 2779.99999 2014-04-26 10:57:00 | 2779.17000 | 2779.17000 | 2775.10000 | 2777.83000 | 33.9090 | 94133.8000 | 2776.06999 2014-04-26 10:58:00 | 2777.83000 | 2780.00000 | 2775.00000 | 2776.56000 | 145.7179 | 404738.7900 | 2777.54989 2014-04-26 10:59:00 | 2775.90000 | 2779.64000 | 2775.54000 | 2779.57000 | 31.9250 | 88657.7500 | 2777.05994 2014-04-26 11:00:00 | 2777.46000 | 2779.39000 | 2774.50000 | 2774.50000 | 120.9418 | 335890.5700 | 2777.29008 2014-04-26 11:01:00 | 2774.50000 | 2777.53000 | 2774.50000 | 2776.30000 | 66.0871 | 183468.2700 | 2776.15993 2014-04-26 11:02:00 | 2776.26000 | 2776.26000 | 2774.62000 | 2775.36000 | 38.2211 | 106078.7100 | 2775.40001 2014-04-26 11:03:00 | 2774.96000 | 2776.08000 | 2774.08000 | 2775.50000 | 35.7490 | 99196.0400 | 2774.78999 2014-04-26 11:04:00 | 2775.90000 | 2775.96000 | 2774.53000 | 2775.96000 | 38.7610 | 107572.2800 | 2775.27001 2014-04-26 11:05:00 | 2775.96000 | 2775.96000 | 2774.00000 | 2774.61000 | 42.1130 | 116859.0600 | 2774.89005 2014-04-26 11:06:00 | 2774.62000 | 2775.53000 | 2773.76000 | 2773.89000 | 57.4109 | 159294.5700 | 2774.64002 2014-04-26 11:07:00 | 2774.78000 | 2776.00000 | 2773.72000 | 2775.67000 | 104.8572 | 290943.9800 | 2774.66989 2014-04-26 11:08:00 | 2775.32000 | 2775.90000 | 2774.34000 | 2775.90000 | 70.9810 | 196984.3300 | 2775.17003 2014-04-26 11:09:00 | 2775.90000 | 2776.48000 | 2774.14000 | 2774.73000 | 42.3410 | 117500.5700 | 2775.10002 2014-04-26 11:10:00 | 2775.32000 | 2776.50000 | 2774.96000 | 2776.50000 | 58.7091 | 162948.8300 | 2775.52998 2014-04-26 11:11:00 | 2775.83000 | 2776.96000 | 2775.06000 | 2776.02000 | 69.2040 | 192102.7300 | 2775.89010 2014-04-26 11:12:00 | 2775.34000 | 2776.90000 | 2775.34000 | 2776.90000 | 6.2460 | 17339.3300 | 2776.06999 2014-04-26 11:13:00 | 2776.02000 | 2777.76000 | 2776.02000 | 2776.68000 | 30.5070 | 84712.9500 | 2776.83997 2014-04-26 11:14:00 | 2776.55000 | 2777.64000 | 2776.00000 | 2776.98000 | 8.1450 | 22616.3800 | 2776.71999 2014-04-26 11:15:00 | 2776.98000 | 2777.50000 | 2776.52000 | 2777.50000 | 13.5320 | 37578.2900 | 2776.99001 2014-04-26 11:16:00 | 2777.50000 | 2778.76000 | 2777.29000 | 2777.87000 | 31.5280 | 87581.3100 | 2777.88998 2014-04-26 11:17:00 | 2778.93000 | 2778.93000 | 2777.79000 | 2777.79000 | 38.3190 | 106459.0400 | 2778.22999 2014-04-26 11:18:00 | 2778.13000 | 2778.13000 | 2776.09000 | 2778.00000 | 39.8070 | 110542.3800 | 2776.95996 2014-04-26 11:19:00 | 2777.45000 | 2778.00000 | 2776.40000 | 2776.40000 | 9.5210 | 26445.7000 | 2777.62000 2014-04-26 11:20:00 | 2777.00000 | 2777.62000 | 2776.07000 | 2776.31000 | 58.7160 | 163043.6600 | 2776.81991 2014-04-26 11:21:00 | 2776.56000 | 2777.35000 | 2776.05000 | 2776.94000 | 56.4729 | 156810.0800 | 2776.73006 2014-04-26 11:22:00 | 2777.48000 | 2777.48000 | 2776.05000 | 2776.31000 | 54.8780 | 152378.0600 | 2776.66996 2014-04-26 11:23:00 | 2776.46000 | 2777.48000 | 2776.04000 | 2776.12000 | 53.7371 | 149217.0400 | 2776.79994 2014-04-26 11:24:00 | 2776.12000 | 2776.37000 | 2776.01000 | 2776.30000 | 4.1180 | 11432.7000 | 2776.28000 2014-04-26 11:25:00 | 2776.30000 | 2777.34000 | 2776.01000 | 2776.87000 | 5.4770 | 15206.0700 | 2776.34999 2014-04-26 11:26:00 | 2777.34000 | 2779.63000 | 2777.34000 | 2778.42000 | 59.8641 | 166314.9100 | 2778.21009 2014-04-26 11:27:00 | 2778.29000 | 2779.00000 | 2777.57000 | 2778.20000 | 39.8180 | 110626.8100 | 2778.30997 2014-04-26 11:28:00 | 2778.20000 | 2778.20000 | 2776.20000 | 2776.20000 | 2.3810 | 6612.1200 | 2777.04000 2014-04-26 11:29:00 | 2776.24000 | 2779.28000 | 2776.05000 | 2776.85000 | 45.2010 | 125553.7800 | 2777.68002 2014-04-26 11:30:00 | 2777.12000 | 2779.60000 | 2776.17000 | 2779.60000 | 67.6930 | 188054.5700 | 2778.05007 2014-04-26 11:31:00 | 2779.90000 | 2781.73000 | 2776.17000 | 2778.94000 | 49.4529 | 137456.3600 | 2779.54005 2014-04-26 11:32:00 | 2778.45000 | 2781.58000 | 2778.03000 | 2779.67000 | 23.3100 | 64793.7900 | 2779.66000 2014-04-26 11:33:00 | 2779.60000 | 2780.67000 | 2778.15000 | 2779.43000 | 56.7839 | 157846.7700 | 2779.78008 2014-04-26 11:34:00 | 2779.53000 | 2779.53000 | 2778.13000 | 2779.03000 | 29.2120 | 81182.0100 | 2779.06002 2014-04-26 11:35:00 | 2778.09000 | 2781.80000 | 2778.09000 | 2779.78000 | 16.4310 | 45681.8000 | 2780.22001 2014-04-26 11:36:00 | 2779.90000 | 2781.80000 | 2779.90000 | 2781.80000 | 68.2549 | 189787.4900 | 2780.56987 2014-04-26 11:37:00 | 2781.80000 | 2781.80000 | 2780.00000 | 2780.66000 | 40.3440 | 112183.4200 | 2780.67006 2014-04-26 11:38:00 | 2781.16000 | 2782.00000 | 2779.93000 | 2781.90000 | 72.5660 | 201808.1100 | 2781.02989 2014-04-26 11:39:00 | 2782.00000 | 2783.79000 | 2782.00000 | 2783.02000 | 43.0519 | 119800.6100 | 2782.70003 2014-04-26 11:40:00 | 2783.14000 | 2785.00000 | 2778.56000 | 2782.53000 | 81.3471 | 226367.0400 | 2782.72992 2014-04-26 11:41:00 | 2783.00000 | 2783.30000 | 2781.23000 | 2781.23000 | 32.6880 | 90957.5100 | 2782.59998 2014-04-26 11:42:00 | 2782.71000 | 2784.00000 | 2781.32000 | 2783.36000 | 73.9869 | 205878.3000 | 2782.62992 2014-04-26 11:43:00 | 2782.95000 | 2784.00000 | 2781.13000 | 2781.26000 | 48.1199 | 133917.8100 | 2783.00000 2014-04-26 11:44:00 | 2781.64000 | 2783.69000 | 2781.00000 | 2781.91000 | 36.6910 | 102077.9400 | 2782.10001 2014-04-26 11:45:00 | 2782.98000 | 2783.55000 | 2782.12000 | 2782.30000 | 41.7940 | 116315.9100 | 2783.08006 2014-04-26 11:46:00 | 2781.88000 | 2783.20000 | 2781.79000 | 2783.06000 | 64.4510 | 179326.4000 | 2782.37002 2014-04-26 11:47:00 | 2782.10000 | 2784.10000 | 2781.79000 | 2784.10000 | 131.9071 | 367068.3700 | 2782.77986 2014-04-26 11:48:00 | 2784.10000 | 2785.00000 | 2783.12000 | 2784.08000 | 32.9950 | 91868.9200 | 2784.33006 2014-04-26 11:49:00 | 2784.28000 | 2784.91000 | 2783.98000 | 2783.98000 | 7.1020 | 19776.7000 | 2784.67001 2014-04-26 11:50:00 | 2783.45000 | 2783.61000 | 2781.17000 | 2781.17000 | 45.9620 | 127892.3800 | 2782.57003 2014-04-26 11:51:00 | 2782.82000 | 2783.22000 | 2781.11000 | 2781.11000 | 90.2560 | 251121.1000 | 2782.31987 2014-04-26 11:52:00 | . | . | . | . | . | . | . 2014-04-26 11:53:00 | 2780.00000 | 2780.00000 | 2777.90000 | 2778.04000 | 28.9610 | 80471.5000 | 2778.62001 2014-04-26 11:54:00 | 2777.98000 | 2781.58000 | 2777.81000 | 2777.81000 | 32.3100 | 89785.8800 | 2778.89000 2014-04-26 11:55:00 | 2777.71000 | 2781.52000 | 2777.56000 | 2779.67000 | 67.6690 | 188050.2400 | 2778.96998 2014-04-26 11:56:00 | 2779.66000 | 2780.79000 | 2778.09000 | 2779.88000 | 52.9459 | 147170.0700 | 2779.62992 2014-04-26 11:57:00 | 2779.77000 | 2779.77000 | 2777.73000 | 2778.06000 | 41.3940 | 115011.0400 | 2778.45006 2014-04-26 11:58:00 | 2778.07000 | 2778.95000 | 2777.85000 | 2778.46000 | 31.8390 | 88462.2000 | 2778.41999 2014-04-26 11:59:00 | 2778.02000 | 2778.02000 | 2778.02000 | 2778.02000 | 0.0100 | 27.7800 | 2778.02000 2014-04-26 12:00:00 | 2778.95000 | 2780.94000 | 2778.95000 | 2780.94000 | 116.7211 | 324499.7600 | 2780.13005 2014-04-26 12:01:00 | 2781.81000 | 2782.98000 | 2781.20000 | 2782.98000 | 72.9110 | 202866.7200 | 2782.39003 2014-04-26 12:02:00 | 2783.00000 | 2784.98000 | 2782.41000 | 2783.79000 | 100.9870 | 281133.6000 | 2783.85989 2014-04-26 12:03:00 | 2783.80000 | 2784.98000 | 2783.56000 | 2784.93000 | 161.6771 | 450172.0900 | 2784.38983 2014-04-26 12:04:00 | 2783.96000 | 2784.66000 | 2783.55000 | 2783.58000 | 35.0990 | 97714.5800 | 2783.96999 2014-04-26 12:05:00 | 2783.58000 | 2783.67000 | 2781.95000 | 2782.99000 | 48.7229 | 135589.5300 | 2782.87005 2014-04-26 12:06:00 | 2782.23000 | 2785.00000 | 2781.01000 | 2782.72000 | 80.9851 | 225357.1400 | 2782.69986 2014-04-26 12:07:00 | 2782.24000 | 2783.39000 | 2781.00000 | 2781.68000 | 73.3751 | 204121.3900 | 2781.88987 2014-04-26 12:08:00 | 2780.71000 | 2783.16000 | 2780.02000 | 2782.47000 | 81.2799 | 226074.3600 | 2781.43000 2014-04-26 12:09:00 | 2783.51000 | 2783.88000 | 2780.10000 | 2781.42000 | 133.0928 | 370371.9400 | 2782.81013 2014-04-26 12:10:00 | 2781.49000 | 2783.00000 | 2781.49000 | 2783.00000 | 107.7082 | 299683.9800 | 2782.36993 2014-04-26 12:11:00 | 2783.00000 | 2783.00000 | 2781.70000 | 2781.70000 | 88.1430 | 245250.0600 | 2782.41010 2014-04-26 12:12:00 | 2781.86000 | 2782.96000 | 2781.50000 | 2781.71000 | 130.9502 | 364313.8900 | 2782.08001 2014-04-26 12:13:00 | 2782.14000 | 2782.96000 | 2781.50000 | 2782.52000 | 65.5529 | 182392.5200 | 2782.37007 2014-04-26 12:14:00 | 2782.02000 | 2782.52000 | 2782.00000 | 2782.02000 | 1.8960 | 5274.8200 | 2782.08000 2014-04-26 12:15:00 | 2782.02000 | 2783.00000 | 2781.79000 | 2781.79000 | 15.9140 | 44277.7700 | 2782.32002 2014-04-26 12:16:00 | 2781.92000 | 2784.85000 | 2781.52000 | 2782.96000 | 33.9020 | 94328.1800 | 2782.38002 2014-04-26 12:17:00 | 2782.48000 | 2784.37000 | 2782.48000 | 2783.15000 | 51.4100 | 143097.5900 | 2783.46000 2014-04-26 12:18:00 | 2783.15000 | 2784.64000 | 2781.70000 | 2782.00000 | 99.4352 | 276740.9900 | 2783.12983 2014-04-26 12:19:00 | 2782.00000 | 2782.50000 | 2781.00000 | 2781.54000 | 53.9601 | 150103.4600 | 2781.75000 2014-04-26 12:20:00 | 2781.54000 | 2783.00000 | 2781.52000 | 2781.60000 | 68.0941 | 189463.5800 | 2782.38010 2014-04-26 12:21:00 | 2781.61000 | 2782.76000 | 2780.35000 | 2781.19000 | 26.0160 | 72363.9400 | 2781.51996 2014-04-26 12:22:00 | 2781.24000 | 2782.29000 | 2780.48000 | 2781.13000 | 94.9541 | 264132.0500 | 2781.68014 2014-04-26 12:23:00 | 2781.90000 | 2781.98000 | 2780.48000 | 2781.53000 | 86.7860 | 241369.3300 | 2781.19988 2014-04-26 12:24:00 | 2781.21000 | 2781.99000 | 2780.03000 | 2780.35000 | 56.9010 | 158249.6900 | 2781.14002 2014-04-26 12:25:00 | 2780.35000 | 2781.23000 | 2780.05000 | 2781.00000 | 5.8940 | 16391.4100 | 2781.03001 2014-04-26 12:26:00 | 2780.05000 | 2780.96000 | 2778.04000 | 2778.89000 | 104.0419 | 289160.5500 | 2779.27007 2014-04-26 12:27:00 | 2779.32000 | 2779.63000 | 2778.00000 | 2778.12000 | 105.2699 | 292540.8700 | 2778.96000 2014-04-26 12:28:00 | 2778.83000 | 2778.86000 | 2778.71000 | 2778.71000 | 1.2310 | 3420.7400 | 2778.83000 2014-04-26 12:29:00 | 2778.36000 | 2778.36000 | 2776.46000 | 2777.73000 | 42.5700 | 118234.4600 | 2777.41000 2014-04-26 12:30:00 | 2778.49000 | 2779.82000 | 2776.58000 | 2776.88000 | 117.0101 | 325065.7400 | 2778.10000 2014-04-26 12:31:00 | 2776.96000 | 2779.03000 | 2776.91000 | 2777.68000 | 162.6321 | 451723.7000 | 2777.58012 2014-04-26 12:32:00 | 2777.82000 | 2779.99000 | 2775.01000 | 2779.98000 | 92.5700 | 257128.9600 | 2777.67000 2014-04-26 12:33:00 | 2779.91000 | 2779.99000 | 2776.05000 | 2777.51000 | 108.3259 | 300928.1400 | 2777.98984 2014-04-26 12:34:00 | 2777.15000 | 2779.01000 | 2777.15000 | 2777.73000 | 123.8160 | 343981.9200 | 2778.16982 2014-04-26 12:35:00 | 2779.01000 | 2779.61000 | 2777.83000 | 2779.61000 | 97.1839 | 270024.3700 | 2778.49013 2014-04-26 12:36:00 | 2778.64000 | 2778.88000 | 2777.05000 | 2777.90000 | 67.3930 | 187210.2900 | 2777.89007 2014-04-26 12:37:00 | 2778.41000 | 2778.41000 | 2777.09000 | 2777.10000 | 101.3689 | 281569.3500 | 2777.66996 2014-04-26 12:38:00 | 2777.34000 | 2779.98000 | 2777.05000 | 2777.67000 | 68.1300 | 189254.3100 | 2777.84000 2014-04-26 12:39:00 | 2777.96000 | 2779.61000 | 2777.66000 | 2777.78000 | 67.1161 | 186472.7100 | 2778.35991 2014-04-26 12:40:00 | 2777.78000 | 2780.00000 | 2777.34000 | 2779.97000 | 78.7541 | 218870.1600 | 2779.16012 2014-04-26 12:41:00 | 2778.59000 | 2778.77000 | 2778.33000 | 2778.33000 | 21.2000 | 58906.3600 | 2778.60000 2014-04-26 12:42:00 | 2778.71000 | 2779.00000 | 2777.79000 | 2778.56000 | 56.3799 | 156639.1600 | 2778.28000 2014-04-26 12:43:00 | 2777.79000 | 2779.00000 | 2777.79000 | 2779.00000 | 70.5530 | 196023.7100 | 2778.39008 2014-04-26 12:44:00 | 2778.78000 | 2778.93000 | 2777.41000 | 2777.41000 | 67.9751 | 188846.9700 | 2778.18012 2014-04-26 12:45:00 | 2777.41000 | 2777.87000 | 2777.32000 | 2777.32000 | 3.3320 | 9254.3900 | 2777.43000 2014-04-26 12:46:00 | 2777.32000 | 2779.28000 | 2777.32000 | 2777.91000 | 69.0251 | 191789.0400 | 2778.53988 2014-04-26 12:47:00 | 2777.69000 | 2779.00000 | 2777.36000 | 2778.96000 | 133.3121 | 370375.5700 | 2778.26010 2014-04-26 12:48:00 | 2778.29000 | 2778.92000 | 2777.55000 | 2777.99000 | 102.5752 | 284982.5100 | 2778.27982 2014-04-26 12:49:00 | 2778.95000 | 2778.95000 | 2777.87000 | 2778.95000 | 98.4620 | 273559.9600 | 2778.33007 2014-04-26 12:50:00 | 2778.35000 | 2778.95000 | 2777.82000 | 2777.82000 | 71.3401 | 198211.2800 | 2778.40000 2014-04-26 12:51:00 | 2777.58000 | 2777.68000 | 2776.48000 | 2776.75000 | 92.3088 | 256361.9600 | 2777.21996 2014-04-26 12:52:00 | 2777.11000 | 2777.73000 | 2776.65000 | 2777.73000 | 53.2630 | 147918.2700 | 2777.13006 2014-04-26 12:53:00 | 2778.00000 | 2778.00000 | 2776.21000 | 2777.97000 | 96.0141 | 266647.4600 | 2777.17014 2014-04-26 12:54:00 | 2776.48000 | 2776.53000 | 2776.13000 | 2776.49000 | 1.7880 | 4964.2700 | 2776.44000 2014-04-26 12:55:00 | 2776.49000 | 2776.49000 | 2775.00000 | 2775.96000 | 106.5119 | 295616.2300 | 2775.43007 2014-04-26 12:56:00 | 2776.29000 | 2778.00000 | 2775.13000 | 2777.46000 | 132.2930 | 367275.8600 | 2776.23014 2014-04-26 12:57:00 | 2776.88000 | 2777.96000 | 2776.42000 | 2777.00000 | 94.5561 | 262603.1300 | 2777.21987 2014-04-26 12:58:00 | 2777.17000 | 2778.00000 | 2777.17000 | 2777.51000 | 1.8540 | 5149.7200 | 2777.62000 2014-04-26 12:59:00 | 2778.00000 | 2779.70000 | 2778.00000 | 2779.70000 | 42.8630 | 119115.4400 | 2778.98005 2014-04-26 13:00:00 | 2779.46000 | 2779.46000 | 2775.30000 | 2775.81000 | 85.2860 | 236869.8900 | 2777.35988 2014-04-26 13:01:00 | 2776.25000 | 2778.00000 | 2776.04000 | 2778.00000 | 133.7079 | 371236.0600 | 2776.46990 2014-04-26 13:02:00 | 2778.02000 | 2779.00000 | 2776.36000 | 2776.80000 | 98.4619 | 273504.5500 | 2777.77007 2014-04-26 13:03:00 | 2776.76000 | 2778.83000 | 2776.48000 | 2777.32000 | 118.0141 | 327840.9100 | 2777.98018 2014-04-26 13:04:00 | 2778.65000 | 2778.89000 | 2777.63000 | 2777.84000 | 36.9619 | 102688.7900 | 2778.23003 2014-04-26 13:05:00 | 2778.86000 | 2778.90000 | 2777.00000 | 2777.21000 | 60.5521 | 168211.9100 | 2777.97005 2014-04-26 13:06:00 | 2776.36000 | 2777.12000 | 2776.05000 | 2776.21000 | 122.7049 | 340693.8200 | 2776.52977 2014-04-26 13:07:00 | 2777.12000 | 2777.12000 | 2776.00000 | 2776.00000 | 158.6958 | 440642.6600 | 2776.64976 2014-04-26 13:08:00 | 2776.52000 | 2778.87000 | 2776.08000 | 2777.06000 | 73.3330 | 203631.1600 | 2776.80008 2014-04-26 13:09:00 | 2777.97000 | 2778.87000 | 2777.42000 | 2777.87000 | 76.0580 | 211295.8500 | 2778.08994 2014-04-26 13:10:00 | 2777.67000 | 2778.86000 | 2777.49000 | 2778.68000 | 85.7701 | 238276.3200 | 2778.08000 2014-04-26 13:11:00 | 2778.89000 | 2778.89000 | 2777.50000 | 2777.50000 | 81.1860 | 225566.3300 | 2778.38988 2014-04-26 13:12:00 | 2778.87000 | 2778.89000 | 2777.59000 | 2778.84000 | 99.3578 | 276036.9600 | 2778.20992 2014-04-26 13:13:00 | 2778.04000 | 2778.87000 | 2777.54000 | 2778.81000 | 93.7961 | 260595.5700 | 2778.31987 2014-04-26 13:14:00 | 2778.29000 | 2778.90000 | 2778.29000 | 2778.90000 | 6.8320 | 18984.3700 | 2778.74000 2014-04-26 13:15:00 | 2778.33000 | 2779.03000 | 2776.15000 | 2776.15000 | 18.9960 | 52789.2700 | 2778.96997 2014-04-26 13:16:00 | 2777.62000 | 2778.94000 | 2776.11000 | 2778.81000 | 106.2339 | 295111.3000 | 2777.94015 2014-04-26 13:17:00 | 2778.95000 | 2779.03000 | 2776.22000 | 2779.03000 | 78.8459 | 219029.8500 | 2777.94988 2014-04-26 13:18:00 | 2778.02000 | 2779.03000 | 2777.78000 | 2779.03000 | 40.7650 | 113263.2400 | 2778.43993 2014-04-26 13:19:00 | 2778.33000 | 2779.03000 | 2778.33000 | 2779.03000 | 6.0410 | 16787.9300 | 2779.00000 2014-04-26 13:20:00 | 2779.03000 | 2779.03000 | 2776.70000 | 2777.74000 | 100.2538 | 278446.9700 | 2777.42014 2014-04-26 13:21:00 | 2778.17000 | 2779.03000 | 2776.68000 | 2779.03000 | 131.2911 | 364710.9700 | 2777.88005 2014-04-26 13:22:00 | 2779.00000 | 2780.92000 | 2778.19000 | 2780.14000 | 125.0650 | 347640.5700 | 2779.67977 2014-04-26 13:23:00 | 2780.14000 | 2781.00000 | 2779.05000 | 2780.54000 | 59.3711 | 165059.8800 | 2780.14002 2014-04-26 13:24:00 | 2780.02000 | 2782.98000 | 2779.32000 | 2782.55000 | 31.2740 | 86996.1900 | 2781.74005 2014-04-26 13:25:00 | 2782.98000 | 2783.44000 | 2781.75000 | 2783.15000 | 140.1349 | 389999.6500 | 2783.02974 2014-04-26 13:26:00 | 2782.27000 | 2785.00000 | 2782.27000 | 2782.99000 | 102.2639 | 284660.6700 | 2783.59014 2014-04-26 13:27:00 | 2782.49000 | 2782.49000 | 2780.29000 | 2781.86000 | 20.2630 | 56363.1000 | 2781.58002 2014-04-26 13:28:00 | 2781.86000 | 2784.91000 | 2781.68000 | 2783.54000 | 60.5470 | 168478.5800 | 2782.60993 2014-04-26 13:29:00 | 2784.71000 | 2784.71000 | 2780.32000 | 2782.75000 | 102.4982 | 285158.1200 | 2782.07993 2014-04-26 13:30:00 | 2782.75000 | 2784.95000 | 2780.45000 | 2784.90000 | 72.7369 | 202313.9700 | 2781.44992 2014-04-26 13:31:00 | 2784.85000 | 2784.85000 | 2779.80000 | 2782.75000 | 144.4541 | 401882.9600 | 2782.08021 2014-04-26 13:32:00 | 2781.06000 | 2783.48000 | 2780.38000 | 2780.50000 | 107.6049 | 299265.4000 | 2781.14980 2014-04-26 13:33:00 | 2780.56000 | 2783.56000 | 2780.50000 | 2782.19000 | 119.2401 | 331772.4200 | 2782.39000 2014-04-26 13:34:00 | 2782.12000 | 2782.12000 | 2780.02000 | 2780.02000 | 104.6251 | 291003.1200 | 2781.38981 2014-04-26 13:35:00 | 2780.55000 | 2781.92000 | 2780.00000 | 2780.23000 | 44.9950 | 125132.0500 | 2781.01992 2014-04-26 13:36:00 | 2780.65000 | 2782.24000 | 2780.00000 | 2781.31000 | 105.6148 | 293718.0400 | 2781.02980 2014-04-26 13:37:00 | 2781.41000 | 2781.45000 | 2780.10000 | 2781.45000 | 88.7531 | 246787.8000 | 2780.61010 2014-04-26 13:38:00 | 2780.72000 | 2780.72000 | 2779.89000 | 2779.91000 | 53.1990 | 147902.8300 | 2780.17998 2014-04-26 13:39:00 | 2779.91000 | 2781.91000 | 2779.91000 | 2781.55000 | 90.6710 | 252124.2200 | 2780.65003 2014-04-26 13:40:00 | 2780.12000 | 2781.12000 | 2780.10000 | 2781.12000 | 65.4601 | 181991.5100 | 2780.19000 2014-04-26 13:41:00 | 2780.13000 | 2780.98000 | 2780.00000 | 2780.98000 | 15.8370 | 44027.6700 | 2780.04998 2014-04-26 13:42:00 | 2780.98000 | 2781.90000 | 2780.20000 | 2780.61000 | 37.0149 | 102957.0400 | 2781.49993 2014-04-26 13:43:00 | 2780.40000 | 2781.96000 | 2780.40000 | 2780.80000 | 95.0011 | 264186.7300 | 2780.88004 2014-04-26 13:44:00 | 2781.00000 | 2781.68000 | 2780.00000 | 2781.28000 | 31.3880 | 87279.5700 | 2780.66998 2014-04-26 13:45:00 | 2781.39000 | 2781.39000 | 2780.34000 | 2781.27000 | 58.0889 | 161525.4900 | 2780.65998 2014-04-26 13:46:00 | 2782.00000 | 2783.78000 | 2782.00000 | 2783.60000 | 27.8360 | 77474.5400 | 2783.24996 2014-04-26 13:47:00 | 2783.88000 | 2784.00000 | 2780.28000 | 2783.04000 | 73.6111 | 204832.4900 | 2782.63003 2014-04-26 13:48:00 | 2783.04000 | 2783.91000 | 2781.50000 | 2783.01000 | 68.3909 | 190294.3300 | 2782.45002 2014-04-26 13:49:00 | 2783.04000 | 2783.04000 | 2781.30000 | 2781.60000 | 48.5249 | 135007.0400 | 2782.21991 2014-04-26 13:50:00 | 2782.00000 | 2782.03000 | 2781.91000 | 2782.03000 | 10.9180 | 30373.9700 | 2782.00999 2014-04-26 13:51:00 | 2782.03000 | 2782.03000 | 2782.00000 | 2782.03000 | 6.4020 | 17810.4000 | 2782.01000 2014-04-26 13:52:00 | 2782.00000 | 2782.00000 | 2782.00000 | 2782.00000 | 2.3800 | 6621.1600 | 2782.00000 2014-04-26 13:53:00 | 2782.03000 | 2782.03000 | 2781.00000 | 2781.00000 | 1.7810 | 4953.6100 | 2781.36000 2014-04-26 13:54:00 | 2781.00000 | 2782.03000 | 2781.00000 | 2782.03000 | 75.6150 | 210329.9400 | 2781.59014 2014-04-26 13:55:00 | 2782.00000 | 2782.03000 | 2782.00000 | 2782.03000 | 3.0000 | 8346.0600 | 2782.02000 2014-04-26 13:56:00 | 2781.14000 | 2782.03000 | 2781.14000 | 2781.24000 | 22.9010 | 63710.9200 | 2782.01001 2014-04-26 13:57:00 | 2782.95000 | 2785.02000 | 2781.37000 | 2785.02000 | 21.2920 | 59271.4700 | 2783.74002 2014-04-26 13:58:00 | 2784.10000 | 2785.73000 | 2782.42000 | 2785.01000 | 46.6120 | 129763.2200 | 2783.90003 2014-04-26 13:59:00 | 2784.80000 | 2785.80000 | 2784.57000 | 2784.67000 | 118.4809 | 329992.9300 | 2785.20004 2014-04-26 14:00:00 | 2784.61000 | 2785.87000 | 2782.00000 | 2785.37000 | 94.1571 | 262109.9300 | 2783.74990 2014-04-26 14:01:00 | 2785.99000 | 2789.57000 | 2782.81000 | 2789.57000 | 133.1498 | 370964.5700 | 2786.06999 2014-04-26 14:02:00 | 2789.55000 | 2799.00000 | 2789.55000 | 2799.00000 | 172.1292 | 480942.6300 | 2794.07995 2014-04-26 14:03:00 | 2799.00000 | 2799.00000 | 2793.47000 | 2795.00000 | 140.8982 | 394145.7000 | 2797.37991 2014-04-26 14:04:00 | 2795.04000 | 2798.98000 | 2795.00000 | 2798.71000 | 114.8159 | 321093.0800 | 2796.58983 2014-04-26 14:05:00 | 2798.90000 | 2798.90000 | 2794.76000 | 2796.43000 | 113.7210 | 318086.7500 | 2797.08004 2014-04-26 14:06:00 | 2795.77000 | 2796.78000 | 2790.00000 | 2793.79000 | 84.9060 | 237187.5200 | 2793.52988 2014-04-26 14:07:00 | 2793.79000 | 2794.91000 | 2791.02000 | 2791.02000 | 82.1510 | 229388.5800 | 2792.28003 2014-04-26 14:08:00 | 2791.96000 | 2797.78000 | 2791.93000 | 2795.00000 | 114.6031 | 320278.9900 | 2794.68013 2014-04-26 14:09:00 | 2795.00000 | 2795.00000 | 2791.00000 | 2791.00000 | 100.0010 | 279356.6800 | 2793.54003 2014-04-26 14:10:00 | 2790.86000 | 2794.88000 | 2790.83000 | 2792.50000 | 50.6030 | 141329.6500 | 2792.91005 2014-04-26 14:11:00 | 2793.24000 | 2796.91000 | 2792.59000 | 2796.91000 | 155.2470 | 433882.8500 | 2794.78984 2014-04-26 14:12:00 | 2796.91000 | 2798.00000 | 2794.05000 | 2798.00000 | 60.8730 | 170279.4600 | 2797.29007 2014-04-26 14:13:00 | 2797.97000 | 2799.90000 | 2797.97000 | 2798.11000 | 77.0261 | 215588.2600 | 2798.89989 2014-04-26 14:14:00 | 2799.73000 | 2801.00000 | 2798.05000 | 2800.97000 | 217.9632 | 610238.0400 | 2799.73025 2014-04-26 14:15:00 | 2801.00000 | 2813.00000 | 2801.00000 | 2808.90000 | 115.9479 | 325756.7600 | 2809.50991 2014-04-26 14:16:00 | 2808.92000 | 2810.00000 | 2805.81000 | 2808.09000 | 73.3730 | 206041.5400 | 2808.14008 2014-04-26 14:17:00 | 2808.07000 | 2808.09000 | 2805.89000 | 2808.00000 | 113.6300 | 319050.4300 | 2807.80000 2014-04-26 14:18:00 | 2810.00000 | 2811.90000 | 2808.32000 | 2811.00000 | 167.1619 | 469875.4300 | 2810.90011 2014-04-26 14:19:00 | 2810.54000 | 2811.90000 | 2808.55000 | 2810.00000 | 56.4699 | 158703.0200 | 2810.40000 2014-04-26 14:20:00 | 2808.12000 | 2811.90000 | 2804.00000 | 2811.01000 | 117.3161 | 329537.4700 | 2808.96984 2014-04-26 14:21:00 | 2811.00000 | 2821.00000 | 2810.00000 | 2818.70000 | 208.9660 | 588774.2100 | 2817.55970 2014-04-26 14:22:00 | 2821.81000 | 2825.00000 | 2819.55000 | 2820.14000 | 195.9307 | 552902.6000 | 2821.93005 2014-04-26 14:23:00 | 2820.30000 | 2824.31000 | 2818.00000 | 2818.00000 | 122.1279 | 344563.0200 | 2821.32991 2014-04-26 14:24:00 | 2818.40000 | 2820.99000 | 2818.02000 | 2819.45000 | 48.2290 | 135983.1700 | 2819.52998 2014-04-26 14:25:00 | 2819.09000 | 2820.30000 | 2818.01000 | 2818.01000 | 67.5249 | 190364.2900 | 2819.16988 2014-04-26 14:26:00 | 2818.01000 | 2818.01000 | 2809.79000 | 2816.43000 | 180.3433 | 507843.1500 | 2815.98021 2014-04-26 14:27:00 | 2814.28000 | 2816.43000 | 2810.00000 | 2816.00000 | 76.3271 | 214701.9000 | 2812.91992 2014-04-26 14:28:00 | 2815.99000 | 2819.99000 | 2815.99000 | 2819.98000 | 76.2531 | 214914.0400 | 2818.43008 2014-04-26 14:29:00 | 2819.65000 | 2819.98000 | 2813.90000 | 2816.34000 | 74.8161 | 210812.2600 | 2817.73990 2014-04-26 14:30:00 | 2816.84000 | 2817.83000 | 2814.02000 | 2814.89000 | 55.7899 | 157084.3200 | 2815.64000 2014-04-26 14:31:00 | 2814.89000 | 2815.00000 | 2809.79000 | 2813.78000 | 64.0929 | 180195.9000 | 2811.48007 2014-04-26 14:32:00 | 2813.78000 | 2813.78000 | 2809.79000 | 2812.91000 | 105.5429 | 296834.2600 | 2812.45011 2014-04-26 14:33:00 | 2813.70000 | 2817.00000 | 2813.70000 | 2816.52000 | 37.8650 | 106609.0400 | 2815.49993 2014-04-26 14:34:00 | 2815.72000 | 2816.72000 | 2810.21000 | 2810.82000 | 122.1689 | 343671.9700 | 2813.08995 2014-04-26 14:35:00 | 2810.56000 | 2810.56000 | 2808.00000 | 2808.19000 | 152.9481 | 429623.4400 | 2808.94989 2014-04-26 14:36:00 | 2809.97000 | 2815.00000 | 2806.54000 | 2813.01000 | 149.0809 | 418972.5700 | 2810.37005 2014-04-26 14:37:00 | 2813.00000 | 2815.00000 | 2811.16000 | 2813.54000 | 132.7008 | 373452.0100 | 2814.24004 2014-04-26 14:38:00 | 2814.93000 | 2817.69000 | 2813.14000 | 2817.54000 | 49.6680 | 139843.3100 | 2815.55997 2014-04-26 14:39:00 | 2817.54000 | 2817.54000 | 2812.10000 | 2815.00000 | 86.9562 | 244728.5200 | 2814.38988 2014-04-26 14:40:00 | 2815.30000 | 2815.35000 | 2812.79000 | 2813.92000 | 45.2409 | 127319.7800 | 2814.26002 2014-04-26 14:41:00 | 2813.04000 | 2813.62000 | 2810.15000 | 2811.87000 | 72.3909 | 203582.1100 | 2812.26002 2014-04-26 14:42:00 | 2811.89000 | 2813.70000 | 2811.20000 | 2813.00000 | 39.1930 | 110245.5900 | 2812.89004 2014-04-26 14:43:00 | 2813.00000 | 2814.92000 | 2812.00000 | 2814.92000 | 96.2210 | 270706.2300 | 2813.38003 2014-04-26 14:44:00 | 2814.92000 | 2816.02000 | 2814.92000 | 2815.97000 | 57.9770 | 163223.7000 | 2815.31994 2014-04-26 14:45:00 | 2815.30000 | 2816.30000 | 2813.10000 | 2814.20000 | 24.6830 | 69501.4900 | 2815.76003 2014-04-26 14:46:00 | 2814.48000 | 2819.01000 | 2813.91000 | 2818.61000 | 83.3760 | 234830.2800 | 2816.51988 2014-04-26 14:47:00 | 2817.97000 | 2819.01000 | 2816.27000 | 2818.00000 | 52.4109 | 147670.9800 | 2817.56002 2014-04-26 14:48:00 | 2818.00000 | 2824.99000 | 2816.80000 | 2822.06000 | 151.4601 | 427029.6900 | 2819.42001 2014-04-26 14:49:00 | 2822.62000 | 2824.24000 | 2818.00000 | 2819.00000 | 93.9469 | 265023.3600 | 2820.98990 2014-04-26 14:50:00 | 2820.00000 | 2821.92000 | 2816.06000 | 2817.16000 | 58.9219 | 166099.1300 | 2818.97004 2014-04-26 14:51:00 | 2818.22000 | 2819.74000 | 2816.16000 | 2819.50000 | 146.8441 | 413902.1700 | 2818.65021 2014-04-26 14:52:00 | 2817.03000 | 2819.50000 | 2817.03000 | 2819.06000 | 40.6610 | 114613.2500 | 2818.75001 2014-04-26 14:53:00 | 2818.93000 | 2820.00000 | 2818.16000 | 2819.91000 | 43.9540 | 123907.7000 | 2819.03006 2014-04-26 14:54:00 | 2819.93000 | 2821.81000 | 2819.00000 | 2820.33000 | 128.8592 | 363464.0500 | 2820.62996 2014-04-26 14:55:00 | 2820.33000 | 2822.00000 | 2819.43000 | 2821.71000 | 121.5112 | 342770.8200 | 2820.90005 2014-04-26 14:56:00 | 2821.02000 | 2825.50000 | 2821.02000 | 2825.50000 | 154.7728 | 437079.9700 | 2824.01015 2014-04-26 14:57:00 | 2825.81000 | 2826.00000 | 2818.99000 | 2818.99000 | 97.5511 | 275322.4500 | 2822.34004 2014-04-26 14:58:00 | 2818.78000 | 2821.14000 | 2818.00000 | 2821.14000 | 113.4431 | 319918.5900 | 2820.08012 2014-04-26 14:59:00 | 2822.95000 | 2823.14000 | 2818.93000 | 2821.22000 | 111.3642 | 314084.9000 | 2820.34017 2014-04-26 15:00:00 | 2821.28000 | 2822.53000 | 2819.30000 | 2822.14000 | 56.4270 | 159195.1300 | 2821.25994 2014-04-26 15:01:00 | 2822.06000 | 2822.06000 | 2820.68000 | 2820.68000 | 13.8470 | 39065.6200 | 2821.22999 2014-04-26 15:02:00 | 2820.00000 | 2820.91000 | 2818.20000 | 2818.80000 | 101.0501 | 284904.6800 | 2819.44000 2014-04-26 15:03:00 | 2819.00000 | 2820.82000 | 2816.00000 | 2819.31000 | 187.4113 | 528297.4700 | 2818.92009 2014-04-26 15:04:00 | 2819.90000 | 2826.72000 | 2819.90000 | 2825.25000 | 113.1739 | 319487.6000 | 2822.98016 2014-04-26 15:05:00 | 2824.03000 | 2833.98000 | 2822.69000 | 2833.96000 | 173.1011 | 489372.4900 | 2827.09007 2014-04-26 15:06:00 | 2833.96000 | 2845.00000 | 2833.96000 | 2840.53000 | 156.0769 | 443397.2300 | 2840.88983 2014-04-26 15:07:00 | 2840.06000 | 2843.98000 | 2837.81000 | 2838.81000 | 126.4500 | 359022.0300 | 2839.24000 2014-04-26 15:08:00 | 2840.89000 | 2849.03000 | 2840.89000 | 2842.73000 | 232.8222 | 662146.3800 | 2844.00018 2014-04-26 15:09:00 | 2841.91000 | 2845.00000 | 2837.00000 | 2838.26000 | 106.2220 | 301700.2800 | 2840.28008 2014-04-26 15:10:00 | 2838.26000 | 2843.00000 | 2836.17000 | 2842.00000 | 108.4421 | 307980.9300 | 2840.05008 2014-04-26 15:11:00 | 2842.00000 | 2844.00000 | 2839.00000 | 2841.00000 | 88.4909 | 251400.8700 | 2840.98003 2014-04-26 15:12:00 | 2839.17000 | 2843.00000 | 2839.17000 | 2842.24000 | 34.9390 | 99280.2000 | 2841.52999 2014-04-26 15:13:00 | 2841.14000 | 2842.26000 | 2841.14000 | 2841.75000 | 10.7990 | 30689.2800 | 2841.86000 2014-04-26 15:14:00 | 2842.26000 | 2842.98000 | 2835.11000 | 2835.11000 | 75.9349 | 215586.7700 | 2839.09986 2014-04-26 15:15:00 | 2835.11000 | 2840.00000 | 2834.84000 | 2838.99000 | 101.6910 | 288554.3900 | 2837.56004 2014-04-26 15:16:00 | 2840.48000 | 2841.00000 | 2838.22000 | 2838.85000 | 109.7870 | 311823.7400 | 2840.25989 2014-04-26 15:17:00 | 2839.95000 | 2840.95000 | 2836.14000 | 2837.30000 | 81.6429 | 231732.6400 | 2838.37008 2014-04-26 15:18:00 | 2837.19000 | 2838.94000 | 2832.13000 | 2833.59000 | 91.6480 | 259964.2100 | 2836.54994 2014-04-26 15:19:00 | 2833.59000 | 2836.95000 | 2832.24000 | 2833.88000 | 61.3200 | 173761.8500 | 2833.69000 2014-04-26 15:20:00 | 2833.00000 | 2834.82000 | 2830.17000 | 2833.53000 | 51.6041 | 146170.0900 | 2832.53007 2014-04-26 15:21:00 | 2833.71000 | 2837.64000 | 2833.71000 | 2834.93000 | 53.4191 | 151457.0100 | 2835.25998 2014-04-26 15:22:00 | 2834.09000 | 2837.65000 | 2832.95000 | 2837.65000 | 55.6559 | 157714.9500 | 2833.74992 2014-04-26 15:23:00 | 2837.05000 | 2837.78000 | 2831.19000 | 2835.22000 | 104.1002 | 295128.0900 | 2835.04001 2014-04-26 15:24:00 | 2835.54000 | 2837.81000 | 2835.00000 | 2836.90000 | 47.6580 | 135180.9800 | 2836.47997 2014-04-26 15:25:00 | 2837.08000 | 2838.98000 | 2836.65000 | 2837.72000 | 60.0309 | 170376.7000 | 2838.15002 2014-04-26 15:26:00 | 2836.70000 | 2839.98000 | 2836.36000 | 2839.98000 | 64.9060 | 184191.5100 | 2837.81991 2014-04-26 15:27:00 | 2838.05000 | 2839.90000 | 2837.40000 | 2839.00000 | 94.9679 | 269587.1700 | 2838.71993 2014-04-26 15:28:00 | 2838.99000 | 2840.00000 | 2837.00000 | 2837.93000 | 59.9319 | 170119.1700 | 2838.54004 2014-04-26 15:29:00 | 2836.50000 | 2837.81000 | 2835.03000 | 2835.27000 | 70.7341 | 200625.9000 | 2836.34010 2014-04-26 15:30:00 | 2836.00000 | 2837.13000 | 2835.00000 | 2835.19000 | 42.2680 | 119851.7400 | 2835.51997 2014-04-26 15:31:00 | 2835.19000 | 2835.92000 | 2833.87000 | 2834.81000 | 51.0249 | 144643.4800 | 2834.75991 2014-04-26 15:32:00 | 2834.00000 | 2835.00000 | 2830.00000 | 2833.13000 | 76.7359 | 217290.7600 | 2831.66989 2014-04-26 15:33:00 | 2833.04000 | 2834.94000 | 2831.26000 | 2832.37000 | 61.1120 | 173137.6800 | 2833.12004 2014-04-26 15:34:00 | 2832.10000 | 2832.37000 | 2830.00000 | 2830.00000 | 52.4901 | 148561.0800 | 2830.27000 2014-04-26 15:35:00 | 2830.04000 | 2832.98000 | 2829.87000 | 2832.84000 | 34.3460 | 97248.7400 | 2831.43995 2014-04-26 15:36:00 | 2831.92000 | 2832.84000 | 2830.09000 | 2831.85000 | 63.3960 | 179511.9900 | 2831.59991 2014-04-26 15:37:00 | 2831.39000 | 2831.39000 | 2829.64000 | 2830.00000 | 18.6410 | 52761.1700 | 2830.38001 2014-04-26 15:38:00 | 2830.01000 | 2833.81000 | 2830.01000 | 2833.81000 | 58.2669 | 164992.0900 | 2831.65994 2014-04-26 15:39:00 | 2833.91000 | 2837.53000 | 2833.00000 | 2837.50000 | 29.3670 | 83285.6600 | 2836.02997 2014-04-26 15:40:00 | 2836.28000 | 2838.66000 | 2833.87000 | 2835.48000 | 92.9830 | 263722.9100 | 2836.25010 2014-04-26 15:41:00 | 2835.37000 | 2835.57000 | 2833.96000 | 2835.57000 | 75.1099 | 212919.3200 | 2834.77000 2014-04-26 15:42:00 | 2835.65000 | 2839.86000 | 2835.62000 | 2838.41000 | 66.1861 | 187829.4600 | 2837.89991 2014-04-26 15:43:00 | 2839.04000 | 2841.08000 | 2834.90000 | 2839.78000 | 83.7250 | 237760.6900 | 2839.77985 2014-04-26 15:44:00 | 2839.87000 | 2843.00000 | 2839.87000 | 2840.13000 | 23.3130 | 66254.9200 | 2841.97002 2014-04-26 15:45:00 | 2841.52000 | 2843.77000 | 2840.00000 | 2841.00000 | 86.8861 | 246879.9100 | 2841.41988 2014-04-26 15:46:00 | 2841.50000 | 2843.00000 | 2839.00000 | 2841.29000 | 62.1499 | 176571.5700 | 2841.06000 2014-04-26 15:47:00 | 2841.48000 | 2842.90000 | 2841.48000 | 2842.65000 | 19.4460 | 55265.4600 | 2841.99997 2014-04-26 15:48:00 | 2842.65000 | 2842.65000 | 2838.21000 | 2840.00000 | 44.0001 | 124981.3200 | 2840.48000 2014-04-26 15:49:00 | 2840.17000 | 2842.00000 | 2839.61000 | 2842.00000 | 34.5430 | 98131.3600 | 2840.85004 2014-04-26 15:50:00 | 2840.37000 | 2841.82000 | 2839.00000 | 2840.00000 | 77.6689 | 220665.0600 | 2841.09997 2014-04-26 15:51:00 | 2839.65000 | 2842.00000 | 2839.65000 | 2841.85000 | 31.6220 | 89822.6300 | 2840.51002 2014-04-26 15:52:00 | 2841.97000 | 2843.99000 | 2840.32000 | 2840.32000 | 32.2830 | 91749.6800 | 2842.04003 2014-04-26 15:53:00 | 2840.92000 | 2840.96000 | 2838.49000 | 2838.52000 | 40.1311 | 113953.7300 | 2839.54001 2014-04-26 15:54:00 | 2837.81000 | 2838.35000 | 2826.27000 | 2829.47000 | 163.1531 | 462248.6700 | 2833.22018 2014-04-26 15:55:00 | 2826.31000 | 2834.02000 | 2822.00000 | 2830.51000 | 141.9182 | 401303.5800 | 2827.70991 2014-04-26 15:56:00 | 2830.58000 | 2833.98000 | 2828.18000 | 2829.88000 | 57.8170 | 163580.9800 | 2829.28994 2014-04-26 15:57:00 | 2833.74000 | 2833.74000 | 2825.10000 | 2831.87000 | 86.0470 | 243599.9600 | 2831.00991 2014-04-26 15:58:00 | 2832.71000 | 2833.07000 | 2829.00000 | 2831.00000 | 64.4840 | 182582.5800 | 2831.44009 2014-04-26 15:59:00 | 2830.80000 | 2833.63000 | 2830.00000 | 2831.57000 | 34.8540 | 98694.9100 | 2831.67005 2014-04-26 16:00:00 | 2831.09000 | 2831.85000 | 2830.03000 | 2830.03000 | 18.7970 | 53222.8400 | 2831.44998 2014-04-26 16:01:00 | 2830.36000 | 2831.45000 | 2826.75000 | 2827.01000 | 19.2470 | 54433.6500 | 2828.15998 2014-04-26 16:02:00 | 2827.00000 | 2827.65000 | 2822.51000 | 2823.66000 | 52.6761 | 148833.0900 | 2825.43993 2014-04-26 16:03:00 | 2823.02000 | 2823.17000 | 2820.34000 | 2821.35000 | 41.6561 | 117540.1000 | 2821.67994 2014-04-26 16:04:00 | 2823.89000 | 2829.65000 | 2823.00000 | 2824.93000 | 21.0630 | 59526.4800 | 2826.12002 2014-04-26 16:05:00 | 2825.20000 | 2827.22000 | 2821.00000 | 2825.00000 | 68.8099 | 194297.1600 | 2823.68000 2014-04-26 16:06:00 | 2824.21000 | 2826.00000 | 2822.37000 | 2826.00000 | 21.7010 | 61275.2800 | 2823.62001 2014-04-26 16:07:00 | 2827.17000 | 2830.00000 | 2825.12000 | 2825.17000 | 95.3549 | 269671.3300 | 2828.07983 2014-04-26 16:08:00 | 2825.26000 | 2825.26000 | 2823.57000 | 2824.19000 | 36.4530 | 102967.2000 | 2824.66004 2014-04-26 16:09:00 | 2824.97000 | 2828.47000 | 2824.36000 | 2825.94000 | 51.1791 | 144621.7900 | 2825.79998 2014-04-26 16:10:00 | 2826.01000 | 2826.01000 | 2822.56000 | 2822.89000 | 30.2779 | 85500.3800 | 2823.84998 2014-04-26 16:11:00 | 2822.72000 | 2827.72000 | 2822.72000 | 2825.02000 | 35.7100 | 100870.4500 | 2824.71000 2014-04-26 16:12:00 | 2825.14000 | 2827.22000 | 2823.48000 | 2823.48000 | 27.4220 | 77507.8700 | 2826.48002 2014-04-26 16:13:00 | 2825.00000 | 2826.45000 | 2825.00000 | 2825.10000 | 25.1510 | 71063.1400 | 2825.46001 2014-04-26 16:14:00 | 2825.10000 | 2825.13000 | 2821.43000 | 2824.83000 | 43.7550 | 123553.7100 | 2823.75992 2014-04-26 16:15:00 | 2824.52000 | 2825.01000 | 2824.00000 | 2824.00000 | 27.2840 | 77054.8200 | 2824.18004 2014-04-26 16:16:00 | 2821.97000 | 2824.55000 | 2821.01000 | 2821.54000 | 36.4370 | 102819.2900 | 2821.83996 2014-04-26 16:17:00 | 2821.87000 | 2822.73000 | 2821.00000 | 2821.64000 | 16.2450 | 45836.7100 | 2821.58997 2014-04-26 16:18:00 | 2822.28000 | 2822.95000 | 2821.78000 | 2822.87000 | 10.4780 | 29573.4300 | 2822.42999 2014-04-26 16:19:00 | 2821.10000 | 2821.43000 | 2821.00000 | 2821.43000 | 6.2740 | 17699.8100 | 2821.14001 2014-04-26 16:20:00 | 2821.00000 | 2822.29000 | 2821.00000 | 2822.00000 | 8.0500 | 22715.9200 | 2821.85000 2014-04-26 16:21:00 | 2821.91000 | 2822.69000 | 2821.04000 | 2822.69000 | 6.1090 | 17240.0200 | 2822.07000 2014-04-26 16:22:00 | 2823.52000 | 2825.71000 | 2821.00000 | 2824.60000 | 33.0750 | 93366.7800 | 2822.87994 2014-04-26 16:23:00 | 2824.77000 | 2825.88000 | 2823.69000 | 2824.99000 | 59.1660 | 167118.9900 | 2824.57992 2014-04-26 16:24:00 | 2824.99000 | 2829.64000 | 2824.99000 | 2826.00000 | 30.3150 | 85688.4900 | 2826.59995 2014-04-26 16:25:00 | 2826.96000 | 2831.83000 | 2826.96000 | 2830.08000 | 56.7439 | 160576.2900 | 2829.84008 2014-04-26 16:26:00 | 2832.59000 | 2833.00000 | 2830.13000 | 2831.42000 | 48.3140 | 136848.9700 | 2832.49007 2014-04-26 16:27:00 | 2831.64000 | 2832.76000 | 2828.00000 | 2828.00000 | 46.8371 | 132527.3100 | 2829.53995 2014-04-26 16:28:00 | 2828.00000 | 2830.97000 | 2825.59000 | 2829.89000 | 50.3930 | 142554.2200 | 2828.85005 2014-04-26 16:29:00 | 2829.36000 | 2830.10000 | 2826.03000 | 2829.92000 | 21.4780 | 60757.3200 | 2828.81998 2014-04-26 16:30:00 | 2829.07000 | 2829.07000 | 2826.95000 | 2827.43000 | 22.1950 | 62780.8200 | 2828.59996 2014-04-26 16:31:00 | 2827.10000 | 2828.00000 | 2826.00000 | 2826.00000 | 27.2370 | 77014.6500 | 2827.56997 2014-04-26 16:32:00 | 2827.15000 | 2829.71000 | 2825.10000 | 2826.23000 | 22.0510 | 62331.2100 | 2826.68001 2014-04-26 16:33:00 | 2826.27000 | 2830.18000 | 2826.00000 | 2827.76000 | 40.6280 | 114867.2300 | 2827.28997 2014-04-26 16:34:00 | 2827.84000 | 2827.90000 | 2825.10000 | 2826.00000 | 64.8070 | 183178.2700 | 2826.51993 2014-04-26 16:35:00 | 2826.00000 | 2826.25000 | 2825.10000 | 2826.25000 | 8.8910 | 25123.2600 | 2825.70000 2014-04-26 16:36:00 | 2826.27000 | 2826.72000 | 2826.00000 | 2826.72000 | 4.9880 | 14097.8900 | 2826.36000 2014-04-26 16:37:00 | 2827.45000 | 2831.15000 | 2826.07000 | 2826.17000 | 28.6860 | 81180.7400 | 2829.97996 2014-04-26 16:38:00 | 2827.71000 | 2831.23000 | 2826.52000 | 2830.97000 | 75.5261 | 213564.3800 | 2827.68990 2014-04-26 16:39:00 | 2829.96000 | 2829.96000 | 2828.03000 | 2828.25000 | 35.2830 | 99808.1500 | 2828.79004 2014-04-26 16:40:00 | 2829.72000 | 2829.72000 | 2828.00000 | 2828.06000 | 13.7470 | 38889.0400 | 2828.90999 2014-04-26 16:41:00 | 2828.36000 | 2828.43000 | 2828.00000 | 2828.00000 | 2.8310 | 8006.2000 | 2828.05000 2014-04-26 16:42:00 | 2827.29000 | 2827.29000 | 2825.97000 | 2826.63000 | 38.3820 | 108493.2200 | 2826.67003 2014-04-26 16:43:00 | 2826.63000 | 2828.80000 | 2826.00000 | 2827.47000 | 30.9570 | 87514.2600 | 2826.95997 2014-04-26 16:44:00 | 2827.94000 | 2828.20000 | 2826.00000 | 2828.20000 | 21.9160 | 61951.9700 | 2826.78997 2014-04-26 16:45:00 | 2827.63000 | 2828.76000 | 2827.63000 | 2828.74000 | 5.1040 | 14436.1800 | 2828.41001 2014-04-26 16:46:00 | 2828.28000 | 2828.78000 | 2827.69000 | 2828.11000 | 11.8740 | 33583.1100 | 2828.29002 2014-04-26 16:47:00 | 2828.23000 | 2828.23000 | 2828.00000 | 2828.01000 | 17.4110 | 49238.5000 | 2828.01001 2014-04-26 16:48:00 | 2827.64000 | 2828.68000 | 2827.64000 | 2828.48000 | 37.3530 | 105642.4100 | 2828.22004 2014-04-26 16:49:00 | 2827.64000 | 2830.03000 | 2827.64000 | 2829.37000 | 67.9850 | 192367.5700 | 2829.55988 2014-04-26 16:50:00 | 2828.60000 | 2830.41000 | 2828.60000 | 2829.77000 | 11.2770 | 31908.5600 | 2829.52999 2014-04-26 16:51:00 | 2829.19000 | 2829.26000 | 2826.30000 | 2827.00000 | 26.9330 | 76175.9800 | 2828.35003 2014-04-26 16:52:00 | 2827.00000 | 2828.71000 | 2826.93000 | 2827.90000 | 22.2310 | 62868.6000 | 2827.97001 2014-04-26 16:53:00 | 2827.12000 | 2830.00000 | 2826.95000 | 2830.00000 | 48.8800 | 138233.2600 | 2828.01000 2014-04-26 16:54:00 | 2830.46000 | 2832.80000 | 2830.00000 | 2832.54000 | 32.6919 | 92548.2900 | 2830.92002 2014-04-26 16:55:00 | 2830.46000 | 2832.23000 | 2830.00000 | 2830.00000 | 44.1580 | 125011.7500 | 2831.00997 2014-04-26 16:56:00 | 2830.01000 | 2830.01000 | 2827.43000 | 2828.00000 | 23.9930 | 67878.3100 | 2829.09003 2014-04-26 16:57:00 | 2828.01000 | 2829.73000 | 2828.01000 | 2828.29000 | 32.3210 | 91429.5700 | 2828.80001 2014-04-26 16:58:00 | 2829.40000 | 2829.70000 | 2828.34000 | 2828.34000 | 25.2160 | 71334.2300 | 2828.92996 2014-04-26 16:59:00 | 2828.10000 | 2829.34000 | 2828.10000 | 2829.34000 | 19.1440 | 54150.3100 | 2828.58003 2014-04-26 17:00:00 | 2828.15000 | 2828.36000 | 2828.14000 | 2828.15000 | 5.4780 | 15492.7300 | 2828.17000 2014-04-26 17:01:00 | 2828.20000 | 2829.80000 | 2828.20000 | 2829.70000 | 6.6660 | 18858.8000 | 2829.09999 2014-04-26 17:02:00 | 2829.05000 | 2829.05000 | 2829.00000 | 2829.01000 | 4.1590 | 11765.8400 | 2829.01000 2014-04-26 17:03:00 | 2829.01000 | 2829.70000 | 2828.20000 | 2828.88000 | 4.7370 | 13401.1000 | 2829.02999 2014-04-26 17:04:00 | 2828.87000 | 2829.70000 | 2828.24000 | 2829.70000 | 26.1740 | 74039.7200 | 2828.75004 2014-04-26 17:05:00 | 2829.70000 | 2829.70000 | 2829.04000 | 2829.70000 | 0.5000 | 1414.7200 | 2829.44000 2014-04-26 17:06:00 | 2829.70000 | 2830.88000 | 2829.00000 | 2829.10000 | 13.0480 | 36923.6000 | 2829.82999 2014-04-26 17:07:00 | 2829.10000 | 2830.61000 | 2828.00000 | 2828.18000 | 54.2449 | 153436.1700 | 2828.57990 2014-04-26 17:08:00 | 2829.55000 | 2830.63000 | 2827.97000 | 2830.59000 | 24.7340 | 69953.1700 | 2828.22003 2014-04-26 17:09:00 | 2829.51000 | 2830.36000 | 2829.15000 | 2829.58000 | 32.4930 | 91950.0700 | 2829.84003 2014-04-26 17:10:00 | 2829.07000 | 2829.10000 | 2829.00000 | 2829.10000 | 2.5350 | 7171.6700 | 2829.06000 2014-04-26 17:11:00 | 2829.10000 | 2829.10000 | 2829.10000 | 2829.10000 | 2.6740 | 7565.0100 | 2829.10000 2014-04-26 17:12:00 | 2829.10000 | 2829.10000 | 2827.30000 | 2827.30000 | 31.5060 | 89106.0200 | 2828.21996 2014-04-26 17:13:00 | 2827.32000 | 2828.76000 | 2826.84000 | 2826.88000 | 34.2810 | 96933.5600 | 2827.62001 2014-04-26 17:14:00 | 2826.88000 | 2830.33000 | 2826.88000 | 2827.97000 | 25.1240 | 71075.1300 | 2828.97004 2014-04-26 17:15:00 | 2827.34000 | 2829.91000 | 2826.72000 | 2828.59000 | 38.4290 | 108677.6400 | 2828.00999 2014-04-26 17:16:00 | 2828.62000 | 2829.24000 | 2827.91000 | 2828.26000 | 13.4740 | 38107.3000 | 2828.21002 2014-04-26 17:17:00 | 2828.84000 | 2829.30000 | 2828.00000 | 2828.91000 | 13.6980 | 38746.7300 | 2828.63999 2014-04-26 17:18:00 | 2828.91000 | 2829.91000 | 2828.00000 | 2829.51000 | 34.5070 | 97625.4700 | 2829.14996 2014-04-26 17:19:00 | 2829.46000 | 2830.32000 | 2828.34000 | 2828.63000 | 33.2929 | 94207.3800 | 2829.65003 2014-04-26 17:20:00 | 2829.93000 | 2830.10000 | 2828.00000 | 2830.00000 | 39.9451 | 113026.1200 | 2829.53993 2014-04-26 17:21:00 | 2830.02000 | 2831.50000 | 2830.01000 | 2830.02000 | 31.2750 | 88529.2900 | 2830.66995 2014-04-26 17:22:00 | 2829.98000 | 2830.00000 | 2829.27000 | 2829.85000 | 3.7400 | 10583.3400 | 2829.77000 2014-04-26 17:23:00 | 2831.02000 | 2831.25000 | 2828.05000 | 2830.78000 | 47.0041 | 133037.0300 | 2830.33007 2014-04-26 17:24:00 | 2830.29000 | 2831.23000 | 2829.97000 | 2829.97000 | 15.5380 | 43978.9900 | 2830.41999 2014-04-26 17:25:00 | 2829.97000 | 2830.46000 | 2827.91000 | 2828.00000 | 8.3020 | 23480.6600 | 2828.31001 2014-04-26 17:26:00 | 2828.00000 | 2833.67000 | 2827.95000 | 2831.33000 | 69.8680 | 197729.1600 | 2830.03995 2014-04-26 17:27:00 | 2830.76000 | 2833.59000 | 2830.00000 | 2830.99000 | 15.0250 | 42533.3000 | 2830.83997 2014-04-26 17:28:00 | 2831.05000 | 2833.40000 | 2826.50000 | 2829.68000 | 45.1511 | 127809.5600 | 2830.71002 2014-04-26 17:29:00 | 2829.68000 | 2832.00000 | 2826.50000 | 2828.10000 | 72.7111 | 205819.7500 | 2830.65003 2014-04-26 17:30:00 | 2827.90000 | 2829.36000 | 2827.02000 | 2828.79000 | 35.4660 | 100302.8200 | 2828.13995 2014-04-26 17:31:00 | 2829.48000 | 2833.68000 | 2827.43000 | 2829.94000 | 20.8630 | 59029.8100 | 2829.40002 2014-04-26 17:32:00 | 2829.94000 | 2830.80000 | 2827.02000 | 2829.85000 | 52.7381 | 149230.3300 | 2829.64996 2014-04-26 17:33:00 | 2829.54000 | 2829.71000 | 2827.94000 | 2827.94000 | 22.2340 | 62896.4900 | 2828.84003 2014-04-26 17:34:00 | 2828.97000 | 2830.33000 | 2827.97000 | 2830.00000 | 72.2329 | 204391.0600 | 2829.61008 2014-04-26 17:35:00 | 2830.03000 | 2830.32000 | 2828.15000 | 2828.52000 | 38.3660 | 108568.5300 | 2829.80995 2014-04-26 17:36:00 | 2829.09000 | 2831.30000 | 2827.64000 | 2827.84000 | 42.5260 | 120313.2000 | 2829.16994 2014-04-26 17:37:00 | 2827.64000 | 2828.50000 | 2827.50000 | 2827.50000 | 1.5500 | 4383.2000 | 2827.87000 2014-04-26 17:38:00 | 2827.50000 | 2829.97000 | 2827.50000 | 2829.97000 | 22.7930 | 64465.0700 | 2828.28002 2014-04-26 17:39:00 | 2829.97000 | 2831.99000 | 2827.50000 | 2831.12000 | 39.1890 | 110918.6000 | 2830.34999 2014-04-26 17:40:00 | 2830.91000 | 2830.91000 | 2827.50000 | 2828.87000 | 18.3580 | 51935.6300 | 2829.04999 2014-04-26 17:41:00 | 2830.53000 | 2831.77000 | 2828.14000 | 2828.73000 | 35.4100 | 100210.7300 | 2830.01000 2014-04-26 17:42:00 | 2830.04000 | 2830.72000 | 2829.22000 | 2829.74000 | 14.6950 | 41586.5400 | 2829.97997 2014-04-26 17:43:00 | 2829.71000 | 2831.00000 | 2829.71000 | 2830.66000 | 7.9950 | 22628.5900 | 2830.33999 2014-04-26 17:44:00 | 2830.68000 | 2830.77000 | 2828.53000 | 2829.96000 | 13.7170 | 38815.0400 | 2829.69999 2014-04-26 17:45:00 | 2829.74000 | 2830.98000 | 2828.64000 | 2829.85000 | 15.0710 | 42650.5100 | 2829.97001 2014-04-26 17:46:00 | 2829.78000 | 2830.86000 | 2828.81000 | 2828.81000 | 38.0360 | 107642.9600 | 2830.02995 2014-04-26 17:47:00 | 2830.73000 | 2830.73000 | 2830.12000 | 2830.40000 | 11.0320 | 31224.9700 | 2830.40001 2014-04-26 17:48:00 | 2830.40000 | 2830.40000 | 2828.03000 | 2828.52000 | 8.8240 | 24959.6500 | 2828.61001 2014-04-26 17:49:00 | 2828.00000 | 2829.44000 | 2828.00000 | 2828.00000 | 33.8970 | 95891.7800 | 2828.91996 2014-04-26 17:50:00 | 2828.69000 | 2829.39000 | 2828.00000 | 2829.10000 | 33.1380 | 93745.3200 | 2828.93998 2014-04-26 17:51:00 | 2829.03000 | 2829.32000 | 2828.01000 | 2829.11000 | 36.7990 | 104098.2300 | 2828.82999 2014-04-26 17:52:00 | 2829.13000 | 2829.55000 | 2828.29000 | 2828.40000 | 11.0490 | 31256.5600 | 2828.90000 2014-04-26 17:53:00 | 2829.00000 | 2829.00000 | 2829.00000 | 2829.00000 | 0.4000 | 1131.6000 | 2829.00000 2014-04-26 17:54:00 | 2829.64000 | 2831.84000 | 2828.00000 | 2828.80000 | 4.2630 | 12062.8300 | 2829.66000 2014-04-26 17:55:00 | 2828.08000 | 2829.43000 | 2828.08000 | 2828.22000 | 27.9660 | 79108.1600 | 2828.72996 2014-04-26 17:56:00 | 2828.82000 | 2829.94000 | 2828.02000 | 2829.25000 | 19.3360 | 54700.6300 | 2828.94997 2014-04-26 17:57:00 | 2828.04000 | 2830.03000 | 2828.04000 | 2830.03000 | 43.7701 | 123857.4500 | 2829.73000 2014-04-26 17:58:00 | 2830.05000 | 2831.18000 | 2830.05000 | 2831.18000 | 12.2760 | 34750.4000 | 2830.75998 2014-04-26 17:59:00 | 2830.62000 | 2831.07000 | 2830.49000 | 2831.07000 | 3.3340 | 9437.7400 | 2830.76000 2014-04-26 18:00:00 | 2831.13000 | 2831.13000 | 2830.42000 | 2830.48000 | 4.5450 | 12865.1200 | 2830.60999 2014-04-26 18:01:00 | 2831.01000 | 2831.01000 | 2830.00000 | 2830.03000 | 136.2968 | 385743.2100 | 2830.16985 2014-04-26 18:02:00 | 2830.70000 | 2831.42000 | 2830.00000 | 2831.42000 | 10.7290 | 30370.5100 | 2830.69000 2014-04-26 18:03:00 | 2830.56000 | 2831.31000 | 2830.04000 | 2831.31000 | 9.9940 | 28287.4400 | 2830.44001 2014-04-26 18:04:00 | 2831.50000 | 2832.34000 | 2830.00000 | 2830.00000 | 17.8030 | 50415.8200 | 2831.87002 2014-04-26 18:05:00 | 2832.46000 | 2832.56000 | 2830.31000 | 2832.56000 | 14.5080 | 41082.8700 | 2831.73999 2014-04-26 18:06:00 | 2833.67000 | 2834.96000 | 2833.67000 | 2834.59000 | 13.0640 | 37029.2200 | 2834.45002 2014-04-26 18:07:00 | 2835.00000 | 2836.91000 | 2835.00000 | 2836.15000 | 8.4920 | 24081.5400 | 2835.79001 2014-04-26 18:08:00 | 2835.85000 | 2837.00000 | 2835.56000 | 2836.39000 | 13.9270 | 39504.3700 | 2836.52999 2014-04-26 18:09:00 | 2838.44000 | 2838.44000 | 2830.50000 | 2834.77000 | 7.4540 | 21141.2800 | 2836.23001 2014-04-26 18:10:00 | 2832.58000 | 2839.83000 | 2832.58000 | 2837.63000 | 25.2360 | 71600.9700 | 2837.25996 2014-04-26 18:11:00 | 2836.44000 | 2837.71000 | 2835.02000 | 2837.32000 | 23.0560 | 65389.9500 | 2836.13997 2014-04-26 18:12:00 | 2837.32000 | 2839.31000 | 2837.32000 | 2838.94000 | 34.8090 | 98806.0600 | 2838.51999 2014-04-26 18:13:00 | 2838.78000 | 2839.47000 | 2838.39000 | 2838.42000 | 26.9900 | 76616.7700 | 2838.71000 2014-04-26 18:14:00 | 2838.38000 | 2838.38000 | 2834.95000 | 2835.58000 | 19.0470 | 54014.1000 | 2835.82998 2014-04-26 18:15:00 | 2835.76000 | 2837.25000 | 2835.76000 | 2837.25000 | 13.7980 | 39136.7600 | 2836.40999 2014-04-26 18:16:00 | 2833.84000 | 2836.13000 | 2833.79000 | 2835.31000 | 14.9220 | 42303.5000 | 2834.98001 2014-04-26 18:17:00 | 2835.22000 | 2835.54000 | 2834.06000 | 2835.07000 | 27.0530 | 76697.2400 | 2835.07003 2014-04-26 18:18:00 | 2837.56000 | 2837.86000 | 2835.41000 | 2835.67000 | 28.5190 | 80902.1700 | 2836.77999 2014-04-26 18:19:00 | 2835.67000 | 2837.60000 | 2830.08000 | 2834.67000 | 12.4280 | 35251.9900 | 2836.49999 2014-04-26 18:20:00 | 2835.34000 | 2837.42000 | 2834.67000 | 2834.68000 | 16.1720 | 45856.7100 | 2835.56001 2014-04-26 18:21:00 | . | . | . | . | . | . | . 2014-04-26 18:22:00 | 2835.91000 | 2835.91000 | 2835.66000 | 2835.73000 | 34.2401 | 97099.9900 | 2835.86000 2014-04-26 18:23:00 | 2834.70000 | 2835.73000 | 2834.70000 | 2835.26000 | 1.0390 | 2946.0800 | 2835.50000 2014-04-26 18:24:00 | 2836.99000 | 2837.75000 | 2835.31000 | 2835.52000 | 19.4720 | 55234.8400 | 2836.63001 2014-04-26 18:25:00 | 2835.57000 | 2837.58000 | 2835.57000 | 2836.92000 | 3.0530 | 8660.6000 | 2836.75000 2014-04-26 18:26:00 | 2837.65000 | 2838.00000 | 2835.59000 | 2837.30000 | 13.9170 | 39486.4400 | 2837.27999 2014-04-26 18:27:00 | 2837.30000 | 2838.00000 | 2837.00000 | 2837.42000 | 2.9410 | 8345.0800 | 2837.50000 2014-04-26 18:28:00 | 2837.35000 | 2838.09000 | 2835.60000 | 2838.09000 | 23.1590 | 65705.4200 | 2837.13999 2014-04-26 18:29:00 | 2838.28000 | 2838.28000 | 2836.13000 | 2836.17000 | 27.6230 | 78374.4600 | 2837.29003 2014-04-26 18:30:00 | 2836.26000 | 2838.23000 | 2836.26000 | 2836.80000 | 20.4610 | 58056.5100 | 2837.42001 2014-04-26 18:31:00 | 2837.03000 | 2838.19000 | 2837.03000 | 2837.35000 | 2.5650 | 7278.1500 | 2837.48000 2014-04-26 18:32:00 | 2837.35000 | 2837.35000 | 2836.11000 | 2836.11000 | 2.1000 | 5958.1600 | 2837.22000 2014-04-26 18:33:00 | 2836.14000 | 2836.91000 | 2836.11000 | 2836.89000 | 3.9940 | 11329.9400 | 2836.74001 2014-04-26 18:34:00 | 2836.11000 | 2837.57000 | 2836.11000 | 2836.50000 | 12.5690 | 35656.5500 | 2836.86000 2014-04-26 18:35:00 | 2836.50000 | 2836.50000 | 2836.50000 | 2836.50000 | 0.1410 | 399.9500 | 2836.50000 2014-04-26 18:36:00 | 2836.77000 | 2837.62000 | 2836.16000 | 2836.20000 | 37.7770 | 107173.6400 | 2837.00996 2014-04-26 18:37:00 | 2836.70000 | 2837.54000 | 2836.20000 | 2836.20000 | 19.2000 | 54463.8200 | 2836.66000 2014-04-26 18:38:00 | 2837.23000 | 2837.23000 | 2836.20000 | 2836.20000 | 15.0140 | 42598.0300 | 2837.22002 2014-04-26 18:39:00 | 2836.20000 | 2836.97000 | 2836.20000 | 2836.20000 | 7.1880 | 20392.0000 | 2836.94999 2014-04-26 18:40:00 | 2836.20000 | 2837.18000 | 2836.20000 | 2836.22000 | 1.3290 | 3770.2900 | 2836.94000 2014-04-26 18:41:00 | 2837.18000 | 2837.70000 | 2836.22000 | 2836.88000 | 4.4570 | 12645.8300 | 2837.30000 2014-04-26 18:42:00 | 2836.88000 | 2836.93000 | 2836.88000 | 2836.93000 | 4.1440 | 11756.0500 | 2836.88001 2014-04-26 18:43:00 | 2836.93000 | 2836.95000 | 2836.20000 | 2836.20000 | 2.6830 | 7611.3400 | 2836.88000 2014-04-26 18:44:00 | 2836.48000 | 2836.48000 | 2836.20000 | 2836.20000 | 1.0710 | 3037.7700 | 2836.39000 2014-04-26 18:45:00 | 2836.20000 | 2837.64000 | 2836.20000 | 2836.20000 | 12.0870 | 34288.8400 | 2836.83999 2014-04-26 18:46:00 | 2836.20000 | 2837.59000 | 2836.20000 | 2836.98000 | 2.5140 | 7132.0200 | 2836.92000 2014-04-26 18:47:00 | 2836.20000 | 2837.28000 | 2836.11000 | 2836.11000 | 14.1290 | 40087.5600 | 2837.25000 2014-04-26 18:48:00 | 2836.11000 | 2837.01000 | 2836.11000 | 2836.11000 | 13.8980 | 39421.3700 | 2836.47999 2014-04-26 18:49:00 | 2836.11000 | 2836.99000 | 2836.11000 | 2836.13000 | 1.0940 | 3103.5800 | 2836.91000 2014-04-26 18:50:00 | 2836.13000 | 2836.13000 | 2836.13000 | 2836.13000 | 0.3280 | 930.2500 | 2836.13000 2014-04-26 18:51:00 | 2836.11000 | 2836.11000 | 2836.11000 | 2836.11000 | 0.5630 | 1596.7300 | 2836.11000 2014-04-26 18:52:00 | 2836.11000 | 2839.86000 | 2836.11000 | 2839.61000 | 19.7000 | 55909.0200 | 2838.02000 2014-04-26 18:53:00 | 2837.39000 | 2839.10000 | 2837.08000 | 2838.86000 | 11.2800 | 32013.2700 | 2838.06000 2014-04-26 18:54:00 | 2837.92000 | 2838.04000 | 2837.53000 | 2837.59000 | 1.3620 | 3864.9100 | 2837.67000 2014-04-26 18:55:00 | 2838.15000 | 2838.87000 | 2837.58000 | 2837.69000 | 15.1690 | 43048.9100 | 2837.94999 2014-04-26 18:56:00 | 2838.63000 | 2838.63000 | 2837.65000 | 2838.18000 | 14.5780 | 41378.7000 | 2838.42999 2014-04-26 18:57:00 | 2837.58000 | 2837.94000 | 2836.50000 | 2837.93000 | 18.0610 | 51237.4000 | 2836.91001 2014-04-26 18:58:00 | 2837.94000 | 2837.94000 | 2836.79000 | 2837.12000 | 5.1380 | 14578.9000 | 2837.47000 2014-04-26 18:59:00 | 2836.55000 | 2837.75000 | 2836.55000 | 2837.58000 | 7.7010 | 21850.6900 | 2837.38000 2014-04-26 19:00:00 | 2836.54000 | 2836.54000 | 2830.98000 | 2835.70000 | 21.3790 | 60588.3900 | 2834.00999 2014-04-26 19:01:00 | 2834.84000 | 2837.47000 | 2834.00000 | 2836.80000 | 24.9790 | 70829.3000 | 2835.54999 2014-04-26 19:02:00 | 2838.46000 | 2838.46000 | 2836.94000 | 2837.04000 | 1.6960 | 4812.5500 | 2837.59000 2014-04-26 19:03:00 | 2834.96000 | 2838.47000 | 2834.96000 | 2836.40000 | 19.5300 | 55373.7800 | 2835.32000 2014-04-26 19:04:00 | 2836.93000 | 2836.93000 | 2836.93000 | 2836.93000 | 0.5930 | 1682.3000 | 2836.93000 2014-04-26 19:05:00 | 2837.00000 | 2837.00000 | 2837.00000 | 2837.00000 | 0.0080 | 22.7000 | 2837.00000 2014-04-26 19:06:00 | 2838.47000 | 2839.88000 | 2837.05000 | 2838.65000 | 17.9560 | 50970.6300 | 2838.63997 2014-04-26 19:07:00 | 2838.65000 | 2838.65000 | 2834.16000 | 2836.81000 | 14.9330 | 42344.1700 | 2835.61002 2014-04-26 19:08:00 | 2836.21000 | 2839.89000 | 2835.49000 | 2839.89000 | 20.1610 | 57242.0800 | 2839.25001 2014-04-26 19:09:00 | 2839.89000 | 2839.89000 | 2839.89000 | 2839.89000 | 3.0000 | 8519.6700 | 2839.89000 2014-04-26 19:10:00 | 2839.89000 | 2839.90000 | 2837.11000 | 2839.90000 | 10.9020 | 30950.6200 | 2838.99001 2014-04-26 19:11:00 | 2839.80000 | 2840.00000 | 2838.21000 | 2838.58000 | 10.4020 | 29534.0400 | 2839.27001 2014-04-26 19:12:00 | 2840.00000 | 2840.99000 | 2838.87000 | 2840.99000 | 13.6700 | 38821.1000 | 2839.88000 2014-04-26 19:13:00 | 2839.43000 | 2839.57000 | 2835.19000 | 2837.73000 | 5.3450 | 15169.6500 | 2838.09999 2014-04-26 19:14:00 | 2838.35000 | 2840.41000 | 2835.90000 | 2835.90000 | 2.8350 | 8044.7600 | 2837.65999 2014-04-26 19:15:00 | 2838.56000 | 2840.00000 | 2836.43000 | 2840.00000 | 7.3520 | 20864.7700 | 2837.97001 2014-04-26 19:16:00 | 2840.00000 | 2840.00000 | 2837.83000 | 2839.66000 | 8.5520 | 24276.2200 | 2838.66001 2014-04-26 19:17:00 | . | . | . | . | . | . | . 2014-04-26 19:18:00 | 2839.35000 | 2839.35000 | 2839.35000 | 2839.35000 | 0.0300 | 85.1800 | 2839.35000 2014-04-26 19:19:00 | 2839.65000 | 2840.00000 | 2839.62000 | 2840.00000 | 4.0790 | 11582.8700 | 2839.63000 2014-04-26 19:20:00 | 2840.99000 | 2842.00000 | 2840.99000 | 2842.00000 | 4.0590 | 11533.3200 | 2841.42000 2014-04-26 19:21:00 | 2842.00000 | 2842.10000 | 2841.04000 | 2841.50000 | 9.1600 | 26030.5500 | 2841.76000 2014-04-26 19:22:00 | 2841.16000 | 2841.16000 | 2841.16000 | 2841.16000 | 0.3540 | 1005.7700 | 2841.16000 2014-04-26 19:23:00 | 2842.10000 | 2842.10000 | 2842.10000 | 2842.10000 | 0.0050 | 14.2100 | 2842.10000 2014-04-26 19:24:00 | 2842.15000 | 2843.51000 | 2838.63000 | 2842.17000 | 21.7070 | 61677.1400 | 2841.34998 2014-04-26 19:25:00 | 2842.07000 | 2842.33000 | 2841.39000 | 2842.33000 | 1.8270 | 5192.0400 | 2841.84000 2014-04-26 19:26:00 | 2842.22000 | 2844.35000 | 2841.73000 | 2842.34000 | 7.6580 | 21770.9800 | 2842.90999 2014-04-26 19:27:00 | 2842.23000 | 2843.73000 | 2842.19000 | 2842.20000 | 7.0820 | 20129.1800 | 2842.30000 2014-04-26 19:28:00 | 2841.74000 | 2841.75000 | 2840.23000 | 2841.32000 | 10.0000 | 28407.9300 | 2840.79000 2014-04-26 19:29:00 | 2841.18000 | 2841.18000 | 2839.01000 | 2840.39000 | 4.6240 | 13131.6300 | 2839.89001 2014-04-26 19:30:00 | . | . | . | . | . | . | . 2014-04-26 19:31:00 | 2839.85000 | 2840.20000 | 2839.85000 | 2840.18000 | 1.9480 | 5532.5900 | 2840.14000 2014-04-26 19:32:00 | 2841.00000 | 2841.63000 | 2841.00000 | 2841.63000 | 0.7100 | 2017.3600 | 2841.35000 2014-04-26 19:33:00 | 2843.93000 | 2843.93000 | 2841.43000 | 2841.43000 | 13.3420 | 37939.1900 | 2843.59001 2014-04-26 19:34:00 | 2840.40000 | 2841.30000 | 2839.33000 | 2840.03000 | 5.6430 | 16026.9600 | 2840.15001 2014-04-26 19:35:00 | 2838.90000 | 2840.76000 | 2838.90000 | 2839.23000 | 9.5270 | 27055.5900 | 2839.88999 2014-04-26 19:36:00 | 2840.74000 | 2840.74000 | 2840.74000 | 2840.74000 | 0.1740 | 494.2900 | 2840.74000 2014-04-26 19:37:00 | 2840.54000 | 2841.81000 | 2840.54000 | 2841.24000 | 10.8630 | 30864.7100 | 2841.27001 2014-04-26 19:38:00 | 2842.00000 | 2842.72000 | 2839.61000 | 2839.61000 | 3.5290 | 10030.1900 | 2842.22000 2014-04-26 19:39:00 | 2840.70000 | 2844.35000 | 2840.70000 | 2844.32000 | 4.1360 | 11753.6200 | 2841.77999 2014-04-26 19:40:00 | 2843.94000 | 2843.94000 | 2842.84000 | 2843.78000 | 12.7430 | 36239.2300 | 2843.85001 2014-04-26 19:41:00 | 2843.00000 | 2844.35000 | 2843.00000 | 2844.35000 | 8.5360 | 24274.6200 | 2843.78999 2014-04-26 19:42:00 | 2844.35000 | 2844.38000 | 2843.35000 | 2844.38000 | 0.9610 | 2733.4000 | 2844.33000 2014-04-26 19:43:00 | 2844.67000 | 2844.82000 | 2844.16000 | 2844.35000 | 26.8400 | 76339.9300 | 2844.26000 2014-04-26 19:44:00 | 2843.51000 | 2844.87000 | 2843.51000 | 2844.87000 | 2.1650 | 6158.4500 | 2844.55000 2014-04-26 19:45:00 | 2844.86000 | 2846.00000 | 2844.86000 | 2845.18000 | 33.5880 | 95571.5400 | 2845.40998 2014-04-26 19:46:00 | 2845.17000 | 2845.17000 | 2840.15000 | 2843.35000 | 3.9620 | 11257.7400 | 2841.43000 2014-04-26 19:47:00 | 2841.91000 | 2841.91000 | 2840.22000 | 2841.56000 | 15.8130 | 44930.0200 | 2841.33002 2014-04-26 19:48:00 | 2844.92000 | 2844.93000 | 2841.98000 | 2842.99000 | 12.0740 | 34328.9500 | 2843.21002 2014-04-26 19:49:00 | 2842.40000 | 2842.40000 | 2840.01000 | 2841.53000 | 3.0430 | 8647.1300 | 2841.65000 2014-04-26 19:50:00 | 2841.45000 | 2841.45000 | 2838.17000 | 2838.17000 | 14.2550 | 40484.6300 | 2840.02997 2014-04-26 19:51:00 | 2837.90000 | 2837.92000 | 2836.85000 | 2837.73000 | 11.6380 | 33017.6400 | 2837.04999 2014-04-26 19:52:00 | 2836.08000 | 2836.37000 | 2835.37000 | 2836.37000 | 1.7090 | 4846.4800 | 2835.86000 2014-04-26 19:53:00 | 2837.26000 | 2837.26000 | 2834.00000 | 2834.00000 | 11.5520 | 32761.1900 | 2835.98001 2014-04-26 19:54:00 | 2834.74000 | 2834.89000 | 2831.30000 | 2831.85000 | 17.6180 | 49917.5100 | 2833.31999 2014-04-26 19:55:00 | 2838.01000 | 2838.01000 | 2831.98000 | 2833.32000 | 9.1690 | 25980.2800 | 2833.49000 2014-04-26 19:56:00 | 2835.03000 | 2836.30000 | 2833.59000 | 2836.30000 | 7.1530 | 20287.9600 | 2836.29001 2014-04-26 19:57:00 | 2836.81000 | 2836.86000 | 2836.81000 | 2836.86000 | 7.5120 | 21310.3300 | 2836.84001 2014-04-26 19:58:00 | 2838.47000 | 2844.87000 | 2838.47000 | 2839.53000 | 8.8130 | 25036.2100 | 2840.83001 2014-04-26 19:59:00 | 2839.53000 | 2839.53000 | 2836.29000 | 2836.29000 | 8.5060 | 24128.2200 | 2836.60999 2014-04-26 20:00:00 | 2837.15000 | 2838.17000 | 2836.46000 | 2838.17000 | 8.8930 | 25234.0000 | 2837.51001 2014-04-26 20:01:00 | 2837.80000 | 2838.17000 | 2837.80000 | 2838.17000 | 11.6000 | 32918.6600 | 2837.82000 2014-04-26 20:02:00 | 2837.22000 | 2837.22000 | 2837.22000 | 2837.22000 | 3.6870 | 10460.8300 | 2837.22000 2014-04-26 20:03:00 | 2838.41000 | 2838.56000 | 2838.37000 | 2838.37000 | 3.4750 | 9863.7200 | 2838.47999 2014-04-26 20:04:00 | 2837.71000 | 2840.50000 | 2837.66000 | 2838.83000 | 17.6260 | 50035.0400 | 2838.70998 2014-04-26 20:05:00 | 2838.86000 | 2838.86000 | 2834.05000 | 2835.61000 | 24.3900 | 69174.6900 | 2836.19000 2014-04-26 20:06:00 | 2835.52000 | 2836.88000 | 2830.00000 | 2836.88000 | 34.4260 | 97505.7300 | 2832.32995 2014-04-26 20:07:00 | 2838.36000 | 2841.16000 | 2830.00000 | 2833.07000 | 20.1230 | 57116.1100 | 2838.35002 2014-04-26 20:08:00 | 2830.81000 | 2832.58000 | 2830.81000 | 2832.11000 | 2.6360 | 7464.1300 | 2831.61000 2014-04-26 20:09:00 | 2832.02000 | 2832.02000 | 2830.22000 | 2831.47000 | 17.6160 | 49873.3800 | 2831.13998 2014-04-26 20:10:00 | 2830.77000 | 2830.77000 | 2830.15000 | 2830.15000 | 1.0540 | 2983.5600 | 2830.70000 2014-04-26 20:11:00 | 2837.26000 | 2837.63000 | 2831.25000 | 2836.40000 | 16.2230 | 46003.1300 | 2835.67002 2014-04-26 20:12:00 | 2831.33000 | 2837.67000 | 2831.25000 | 2831.25000 | 14.3260 | 40588.2000 | 2833.17998 2014-04-26 20:13:00 | 2831.41000 | 2835.83000 | 2830.60000 | 2834.54000 | 5.2520 | 14873.0400 | 2831.88000 2014-04-26 20:14:00 | 2831.61000 | 2831.61000 | 2831.61000 | 2831.61000 | 4.6620 | 13200.9700 | 2831.61000 2014-04-26 20:15:00 | 2830.87000 | 2834.72000 | 2830.87000 | 2830.96000 | 4.3230 | 12239.6600 | 2831.29000 2014-04-26 20:16:00 | 2832.97000 | 2832.97000 | 2832.00000 | 2832.00000 | 19.4960 | 55226.7300 | 2832.71997 2014-04-26 20:17:00 | 2832.74000 | 2832.76000 | 2832.00000 | 2832.00000 | 3.3310 | 9435.2400 | 2832.55000 2014-04-26 20:18:00 | 2832.00000 | 2832.00000 | 2830.10000 | 2831.78000 | 7.6100 | 21546.2600 | 2831.31000 2014-04-26 20:19:00 | 2830.78000 | 2831.38000 | 2830.70000 | 2830.70000 | 3.5380 | 10016.3700 | 2831.08000 2014-04-26 20:20:00 | 2831.61000 | 2831.64000 | 2831.11000 | 2831.64000 | 8.1410 | 23048.1800 | 2831.12000 2014-04-26 20:21:00 | 2831.64000 | 2831.64000 | 2830.56000 | 2831.47000 | 3.4960 | 9897.1200 | 2830.98000 2014-04-26 20:22:00 | 2831.64000 | 2831.65000 | 2830.19000 | 2830.70000 | 25.0200 | 70826.1000 | 2830.78000 2014-04-26 20:23:00 | 2830.76000 | 2831.10000 | 2830.00000 | 2830.00000 | 6.1320 | 17356.5000 | 2830.48000 2014-04-26 20:24:00 | 2831.19000 | 2831.19000 | 2830.04000 | 2830.04000 | 2.2820 | 6458.6900 | 2830.27000 2014-04-26 20:25:00 | 2830.33000 | 2831.55000 | 2830.16000 | 2831.23000 | 7.4500 | 21091.2500 | 2831.04000 2014-04-26 20:26:00 | . | . | . | . | . | . | . 2014-04-26 20:27:00 | 2830.92000 | 2831.09000 | 2830.00000 | 2830.00000 | 5.6000 | 15850.4000 | 2830.43000 2014-04-26 20:28:00 | 2830.00000 | 2834.76000 | 2830.00000 | 2831.00000 | 37.3290 | 105683.1700 | 2831.12999 2014-04-26 20:29:00 | 2831.92000 | 2833.05000 | 2831.55000 | 2832.28000 | 35.3140 | 100033.8800 | 2832.70005 2014-04-26 20:30:00 | 2832.00000 | 2837.40000 | 2831.00000 | 2831.00000 | 16.4170 | 46512.4700 | 2833.18998 2014-04-26 20:31:00 | 2833.16000 | 2835.16000 | 2830.00000 | 2830.00000 | 24.1830 | 68477.5500 | 2831.64003 2014-04-26 20:32:00 | 2830.00000 | 2830.00000 | 2830.00000 | 2830.00000 | 1.2970 | 3670.5100 | 2830.00000 2014-04-26 20:33:00 | 2831.69000 | 2831.80000 | 2830.88000 | 2830.96000 | 12.3680 | 35018.6500 | 2831.38999 2014-04-26 20:34:00 | 2830.98000 | 2831.00000 | 2830.00000 | 2830.00000 | 2.9730 | 8414.9200 | 2830.45000 2014-04-26 20:35:00 | 2830.00000 | 2830.00000 | 2830.00000 | 2830.00000 | 0.8440 | 2388.5200 | 2830.00000 2014-04-26 20:36:00 | 2830.00000 | 2830.97000 | 2830.00000 | 2830.00000 | 8.2260 | 23280.9600 | 2830.16999 2014-04-26 20:37:00 | 2830.00000 | 2831.00000 | 2830.00000 | 2831.00000 | 22.5550 | 63852.5500 | 2830.96996 2014-04-26 20:38:00 | 2830.09000 | 2837.93000 | 2830.07000 | 2831.35000 | 14.3750 | 40746.6900 | 2834.54997 2014-04-26 20:39:00 | 2834.80000 | 2837.23000 | 2831.39000 | 2832.92000 | 17.2970 | 49011.7900 | 2833.53998 2014-04-26 20:40:00 | 2831.53000 | 2832.45000 | 2830.00000 | 2830.00000 | 38.7650 | 109717.8400 | 2830.32993 2014-04-26 20:41:00 | 2830.00000 | 2830.01000 | 2830.00000 | 2830.01000 | 30.5060 | 86332.1500 | 2830.00996 2014-04-26 20:42:00 | 2831.48000 | 2831.48000 | 2830.35000 | 2830.97000 | 4.5730 | 12948.2400 | 2831.45000 2014-04-26 20:43:00 | 2830.99000 | 2834.54000 | 2830.00000 | 2830.00000 | 43.3529 | 122802.4100 | 2832.62005 2014-04-26 20:44:00 | 2830.00000 | 2830.01000 | 2829.99998 | 2830.00000 | 28.8680 | 81696.4600 | 2829.99998 2014-04-26 20:45:00 | 2830.00000 | 2830.00000 | 2829.99999 | 2830.00000 | 9.3780 | 26539.7400 | 2829.99999 2014-04-26 20:46:00 | 2830.00000 | 2830.00000 | 2829.99999 | 2830.00000 | 7.6780 | 21728.7400 | 2829.99999 2014-04-26 20:47:00 | 2830.00000 | 2830.00000 | 2830.00000 | 2830.00000 | 4.9300 | 13951.9000 | 2830.00000 2014-04-26 20:48:00 | 2830.00000 | 2830.00000 | 2828.87000 | 2828.87000 | 14.4070 | 40771.8000 | 2829.99998 2014-04-26 20:49:00 | 2828.87000 | 2828.87000 | 2826.00000 | 2826.03000 | 1.1200 | 3165.7200 | 2826.53000 2014-04-26 20:50:00 | 2826.03000 | 2827.86000 | 2826.03000 | 2826.06000 | 21.5580 | 60956.8500 | 2827.56999 2014-04-26 20:51:00 | 2826.00000 | 2826.43000 | 2825.10000 | 2825.10000 | 17.6900 | 49987.2800 | 2825.74000 2014-04-26 20:52:00 | 2825.10000 | 2825.10000 | 2825.00000 | 2825.00000 | 12.6680 | 35788.1200 | 2825.07999 2014-04-26 20:53:00 | 2825.00000 | 2826.07000 | 2825.00000 | 2825.81000 | 19.0130 | 53725.0900 | 2825.70002 2014-04-26 20:54:00 | 2825.00000 | 2826.33000 | 2825.00000 | 2826.33000 | 11.0200 | 31143.3900 | 2826.08000 2014-04-26 20:55:00 | 2826.36000 | 2826.39000 | 2825.00000 | 2826.15000 | 4.2880 | 12117.7200 | 2825.96000 2014-04-26 20:56:00 | 2826.24000 | 2827.94000 | 2825.62000 | 2825.62000 | 7.2120 | 20384.2300 | 2826.43001 2014-04-26 20:57:00 | 2825.62000 | 2825.62000 | 2825.00000 | 2825.00000 | 8.4870 | 23975.8700 | 2825.00999 2014-04-26 20:58:00 | 2825.00000 | 2826.25000 | 2825.00000 | 2825.00000 | 47.5320 | 134302.9700 | 2825.53003 2014-04-26 20:59:00 | . | . | . | . | . | . | . 2014-04-26 21:00:00 | 2825.00000 | 2825.14000 | 2825.00000 | 2825.00000 | 17.5900 | 49694.1900 | 2825.14000 2014-04-26 21:01:00 | 2825.00000 | 2826.40000 | 2825.00000 | 2825.00000 | 5.2890 | 14948.1000 | 2826.26000 2014-04-26 21:02:00 | 2826.42000 | 2827.44000 | 2826.42000 | 2827.44000 | 7.8260 | 22127.1400 | 2827.38999 2014-04-26 21:03:00 | 2825.54000 | 2825.54000 | 2825.54000 | 2825.54000 | 1.2360 | 3492.3700 | 2825.54000 2014-04-26 21:04:00 | 2825.87000 | 2826.12000 | 2825.00000 | 2825.00000 | 14.9990 | 42375.4900 | 2825.21999 2014-04-26 21:05:00 | 2824.23000 | 2825.51000 | 2824.08000 | 2824.92000 | 14.6540 | 41395.5700 | 2824.87002 2014-04-26 21:06:00 | 2825.23000 | 2827.88000 | 2824.95000 | 2826.06000 | 13.0370 | 36852.1100 | 2826.72999 2014-04-26 21:07:00 | 2826.06000 | 2827.33000 | 2824.29000 | 2825.40000 | 6.6630 | 18830.6200 | 2826.15001 2014-04-26 21:08:00 | 2825.40000 | 2827.13000 | 2825.40000 | 2826.36000 | 13.7520 | 38866.1700 | 2826.22001 2014-04-26 21:09:00 | 2827.37000 | 2828.17000 | 2825.00000 | 2825.00000 | 6.5450 | 18505.3800 | 2827.40999 2014-04-26 21:10:00 | 2827.33000 | 2830.01000 | 2826.31000 | 2827.94000 | 51.1930 | 144822.8900 | 2828.96005 2014-04-26 21:11:00 | 2825.08000 | 2827.44000 | 2825.08000 | 2827.44000 | 0.2080 | 587.7900 | 2825.93000 2014-04-26 21:12:00 | 2826.14000 | 2827.25000 | 2826.14000 | 2827.22000 | 15.0200 | 42448.6400 | 2826.14000 2014-04-26 21:13:00 | 2825.79000 | 2829.44000 | 2824.96000 | 2826.64000 | 26.2820 | 74290.8100 | 2826.68002 2014-04-26 21:14:00 | 2829.05000 | 2830.01000 | 2828.81000 | 2830.01000 | 5.4490 | 15417.5600 | 2829.43000 2014-04-26 21:15:00 | 2829.99000 | 2829.99000 | 2826.97000 | 2829.90000 | 6.4780 | 18323.1700 | 2828.52000 2014-04-26 21:16:00 | 2829.70000 | 2830.01000 | 2827.78000 | 2827.92000 | 26.4310 | 74784.2600 | 2829.41001 2014-04-26 21:17:00 | 2827.36000 | 2827.36000 | 2824.12000 | 2824.81000 | 5.2020 | 14699.5400 | 2825.75000 2014-04-26 21:18:00 | 2825.95000 | 2829.62000 | 2825.95000 | 2829.62000 | 6.4490 | 18228.4400 | 2826.55000 2014-04-26 21:19:00 | 2827.63000 | 2829.62000 | 2826.70000 | 2828.01000 | 20.0920 | 56816.4000 | 2827.81001 2014-04-26 21:20:00 | 2827.57000 | 2827.57000 | 2824.10000 | 2825.79000 | 9.9460 | 28110.5700 | 2826.31999 2014-04-26 21:21:00 | . | . | . | . | . | . | . 2014-04-26 21:22:00 | 2825.39000 | 2826.31000 | 2824.33000 | 2824.98000 | 31.5509 | 89137.4100 | 2825.19001 2014-04-26 21:23:00 | 2824.34000 | 2824.63000 | 2824.27000 | 2824.63000 | 5.2710 | 14886.9500 | 2824.31000 2014-04-26 21:24:00 | 2825.01000 | 2826.01000 | 2824.78000 | 2825.66000 | 6.3430 | 17920.1800 | 2825.19001 2014-04-26 21:25:00 | 2825.17000 | 2825.63000 | 2824.81000 | 2825.30000 | 8.9030 | 25152.8500 | 2825.21001 2014-04-26 21:26:00 | 2825.13000 | 2825.65000 | 2824.32000 | 2824.32000 | 18.3230 | 51768.8300 | 2825.35002 2014-04-26 21:27:00 | 2824.32000 | 2824.50000 | 2824.32000 | 2824.50000 | 8.3760 | 23657.9100 | 2824.48999 2014-04-26 21:28:00 | 2824.32000 | 2825.11000 | 2824.32000 | 2824.32000 | 7.7940 | 22018.6700 | 2825.08001 2014-04-26 21:29:00 | 2824.32000 | 2824.32000 | 2824.32000 | 2824.32000 | 0.8610 | 2431.7400 | 2824.32000 2014-04-26 21:30:00 | 2824.32000 | 2824.32000 | 2824.32000 | 2824.32000 | 0.3000 | 847.3000 | 2824.32000 2014-04-26 21:31:00 | . | . | . | . | . | . | . 2014-04-26 21:32:00 | 2824.32000 | 2824.32000 | 2821.00000 | 2821.00000 | 7.6050 | 21459.0900 | 2821.70999 2014-04-26 21:33:00 | 2821.93000 | 2823.89000 | 2821.75000 | 2823.48000 | 7.3520 | 20752.6000 | 2822.71001 2014-04-26 21:34:00 | 2821.84000 | 2830.01000 | 2818.22000 | 2822.53000 | 150.9552 | 425806.8800 | 2820.74974 2014-04-26 21:35:00 | 2826.92000 | 2827.51000 | 2818.00000 | 2818.00000 | 69.7451 | 196639.2700 | 2819.39988 2014-04-26 21:36:00 | 2818.00000 | 2825.10000 | 2815.80000 | 2816.07000 | 40.8470 | 115082.7800 | 2817.40996 2014-04-26 21:37:00 | 2816.07000 | 2820.00000 | 2816.07000 | 2819.67000 | 15.8180 | 44577.9000 | 2818.17999 2014-04-26 21:38:00 | 2819.64000 | 2819.64000 | 2816.95000 | 2817.37000 | 7.1280 | 20085.7100 | 2817.85999 2014-04-26 21:39:00 | 2817.43000 | 2819.00000 | 2817.43000 | 2818.82000 | 42.7520 | 120477.8400 | 2818.06003 2014-04-26 21:40:00 | 2818.70000 | 2818.70000 | 2817.72000 | 2818.22000 | 7.1910 | 20265.9500 | 2818.24000 2014-04-26 21:41:00 | 2817.61000 | 2818.31000 | 2816.24000 | 2816.31000 | 4.2390 | 11946.3300 | 2818.19000 2014-04-26 21:42:00 | 2816.33000 | 2823.69000 | 2816.27000 | 2819.18000 | 15.5740 | 43924.3500 | 2820.36002 2014-04-26 21:43:00 | 2819.39000 | 2822.39000 | 2816.68000 | 2820.60000 | 20.9400 | 59074.3400 | 2821.12000 2014-04-26 21:44:00 | 2821.20000 | 2822.15000 | 2816.79000 | 2817.15000 | 14.3900 | 40569.4800 | 2819.28000 2014-04-26 21:45:00 | 2820.44000 | 2820.48000 | 2817.23000 | 2817.90000 | 22.9940 | 64838.5400 | 2819.80003 2014-04-26 21:46:00 | 2820.23000 | 2822.82000 | 2820.23000 | 2821.27000 | 6.5740 | 18549.7500 | 2821.68001 2014-04-26 21:47:00 | 2819.85000 | 2821.07000 | 2816.96000 | 2820.35000 | 6.5730 | 18527.9700 | 2818.80001 2014-04-26 21:48:00 | 2817.71000 | 2820.74000 | 2817.71000 | 2818.33000 | 0.7370 | 2078.4900 | 2820.20000 2014-04-26 21:49:00 | 2818.36000 | 2821.07000 | 2818.36000 | 2820.84000 | 18.3580 | 51758.3100 | 2819.38999 2014-04-26 21:50:00 | 2819.01000 | 2820.33000 | 2815.90000 | 2815.90000 | 15.0000 | 42291.6700 | 2819.44000 2014-04-26 21:51:00 | 2815.01000 | 2818.80000 | 2813.02000 | 2818.80000 | 8.8630 | 24950.1100 | 2815.09001 2014-04-26 21:52:00 | 2816.65000 | 2818.81000 | 2816.07000 | 2818.81000 | 1.7620 | 4964.7400 | 2817.67000 2014-04-26 21:53:00 | 2818.91000 | 2822.54000 | 2818.78000 | 2821.00000 | 21.2670 | 59988.0100 | 2820.70998 2014-04-26 21:54:00 | 2821.63000 | 2821.63000 | 2819.75000 | 2819.87000 | 3.4950 | 9859.6100 | 2821.05999 2014-04-26 21:55:00 | 2819.91000 | 2820.59000 | 2810.22000 | 2816.84000 | 42.9310 | 120758.9600 | 2812.86002 2014-04-26 21:56:00 | 2816.84000 | 2818.75000 | 2814.69000 | 2817.91000 | 2.3380 | 6587.9600 | 2817.78000 2014-04-26 21:57:00 | 2817.94000 | 2819.27000 | 2810.30000 | 2813.67000 | 31.1550 | 87678.5700 | 2814.26994 2014-04-26 21:58:00 | 2813.63000 | 2815.92000 | 2811.79000 | 2812.92000 | 13.0970 | 36848.6200 | 2813.51999 2014-04-26 21:59:00 | 2813.43000 | 2815.52000 | 2812.97000 | 2815.52000 | 7.2750 | 20472.8200 | 2814.12999 2014-04-26 22:00:00 | 2818.22000 | 2818.29000 | 2814.99000 | 2816.48000 | 17.8950 | 50413.2500 | 2817.16997 2014-04-26 22:01:00 | 2816.71000 | 2816.73000 | 2810.43000 | 2812.98000 | 39.1511 | 110191.4700 | 2814.52001 2014-04-26 22:02:00 | 2814.35000 | 2818.82000 | 2811.86000 | 2812.30000 | 11.9900 | 33731.5400 | 2813.31000 2014-04-26 22:03:00 | 2812.39000 | 2819.03000 | 2812.39000 | 2813.31000 | 7.8540 | 22121.4700 | 2816.59001 2014-04-26 22:04:00 | 2813.36000 | 2815.57000 | 2813.36000 | 2815.57000 | 0.1200 | 337.6900 | 2814.10000 2014-04-26 22:05:00 | 2815.60000 | 2818.65000 | 2814.17000 | 2814.17000 | 27.9050 | 78636.8500 | 2818.01995 2014-04-26 22:06:00 | 2814.17000 | 2816.07000 | 2814.14000 | 2814.14000 | 18.3860 | 51752.3600 | 2814.76997 2014-04-26 22:07:00 | 2814.14000 | 2818.80000 | 2814.14000 | 2816.94000 | 53.5551 | 150747.3300 | 2814.80991 2014-04-26 22:08:00 | 2814.14000 | 2817.16000 | 2812.11000 | 2812.14000 | 16.2600 | 45755.7900 | 2814.01000 2014-04-26 22:09:00 | 2816.57000 | 2816.57000 | 2811.56000 | 2814.17000 | 17.2900 | 48648.2200 | 2813.66000 2014-04-26 22:10:00 | 2813.15000 | 2814.85000 | 2811.48000 | 2813.62000 | 6.5490 | 18423.9100 | 2813.24000 2014-04-26 22:11:00 | 2814.78000 | 2814.78000 | 2811.26000 | 2814.22000 | 24.0400 | 67600.5900 | 2812.00000 2014-04-26 22:12:00 | 2814.07000 | 2814.07000 | 2810.00000 | 2811.80000 | 43.3750 | 121929.1700 | 2811.04992 2014-04-26 22:13:00 | 2811.54000 | 2814.06000 | 2809.47000 | 2811.73000 | 39.6891 | 111557.1900 | 2810.77999 2014-04-26 22:14:00 | 2813.04000 | 2814.14000 | 2812.28000 | 2812.57000 | 20.9120 | 58832.5600 | 2813.34001 2014-04-26 22:15:00 | 2812.60000 | 2813.97000 | 2810.00000 | 2812.09000 | 19.8200 | 55726.0100 | 2811.60000 2014-04-26 22:16:00 | 2810.27000 | 2810.55000 | 2810.27000 | 2810.55000 | 0.0400 | 112.4100 | 2810.36000 2014-04-26 22:17:00 | 2810.40000 | 2812.32000 | 2810.40000 | 2812.23000 | 14.4920 | 40748.8300 | 2811.82001 2014-04-26 22:18:00 | 2812.30000 | 2813.72000 | 2812.30000 | 2813.15000 | 9.3860 | 26403.6000 | 2813.07999 2014-04-26 22:19:00 | 2813.15000 | 2814.77000 | 2813.15000 | 2814.77000 | 3.2330 | 9099.1500 | 2814.46000 2014-04-26 22:20:00 | 2814.77000 | 2815.75000 | 2814.77000 | 2814.85000 | 2.9830 | 8398.0600 | 2815.31000 2014-04-26 22:21:00 | 2814.85000 | 2816.11000 | 2814.82000 | 2815.34000 | 12.8950 | 36308.0500 | 2815.66998 2014-04-26 22:22:00 | 2815.86000 | 2816.00000 | 2814.82000 | 2814.93000 | 7.0430 | 19829.0500 | 2815.43001 2014-04-26 22:23:00 | 2814.93000 | 2815.77000 | 2814.93000 | 2815.50000 | 0.8060 | 2269.0100 | 2815.15000 2014-04-26 22:24:00 | 2815.50000 | 2815.53000 | 2815.50000 | 2815.50000 | 0.1200 | 337.8600 | 2815.51000 2014-04-26 22:25:00 | 2815.50000 | 2815.50000 | 2810.53000 | 2810.58000 | 10.2760 | 28903.2200 | 2812.68999 2014-04-26 22:26:00 | 2810.58000 | 2814.69000 | 2810.43000 | 2813.45000 | 15.6150 | 43945.3200 | 2814.29997 2014-04-26 22:27:00 | 2813.35000 | 2813.35000 | 2810.00000 | 2810.41000 | 34.0450 | 95704.1000 | 2811.10994 2014-04-26 22:28:00 | 2810.52000 | 2814.00000 | 2808.04000 | 2814.00000 | 40.1710 | 112895.7500 | 2810.38001 2014-04-26 22:29:00 | 2810.05000 | 2813.94000 | 2810.05000 | 2810.20000 | 8.1880 | 23026.4400 | 2812.21999 2014-04-26 22:30:00 | 2810.20000 | 2817.17000 | 2810.18000 | 2810.22000 | 58.3171 | 164174.2700 | 2815.19994 2014-04-26 22:31:00 | 2810.28000 | 2817.17000 | 2810.28000 | 2813.53000 | 36.6980 | 103337.4300 | 2815.88997 2014-04-26 22:32:00 | 2814.07000 | 2820.00000 | 2809.73000 | 2817.00000 | 50.4861 | 142181.3800 | 2816.24993 2014-04-26 22:33:00 | 2812.59000 | 2816.37000 | 2812.59000 | 2813.35000 | 21.6240 | 60876.5700 | 2815.23003 2014-04-26 22:34:00 | 2813.37000 | 2815.66000 | 2813.00000 | 2813.19000 | 4.8440 | 13633.6200 | 2814.54001 2014-04-26 22:35:00 | 2813.34000 | 2817.38000 | 2813.34000 | 2813.84000 | 15.3110 | 43102.7300 | 2815.15001 2014-04-26 22:36:00 | 2813.87000 | 2817.25000 | 2813.87000 | 2815.35000 | 17.1090 | 48171.5600 | 2815.56999 2014-04-26 22:37:00 | 2815.56000 | 2816.24000 | 2815.56000 | 2815.56000 | 0.9170 | 2581.9400 | 2815.63000 2014-04-26 22:38:00 | 2815.29000 | 2816.05000 | 2814.64000 | 2815.40000 | 8.5610 | 24102.6700 | 2815.40000 2014-04-26 22:39:00 | 2815.55000 | 2816.00000 | 2813.00000 | 2816.00000 | 18.4810 | 52005.3200 | 2813.99001 2014-04-26 22:40:00 | 2817.00000 | 2817.00000 | 2816.74000 | 2817.00000 | 15.7840 | 44460.3100 | 2816.80002 2014-04-26 22:41:00 | 2818.00000 | 2818.07000 | 2818.00000 | 2818.07000 | 3.2870 | 9262.8900 | 2818.04000 2014-04-26 22:42:00 | 2818.20000 | 2819.27000 | 2817.36000 | 2818.12000 | 13.1170 | 36965.4100 | 2818.12999 2014-04-26 22:43:00 | 2819.00000 | 2819.00000 | 2817.91000 | 2818.97000 | 2.6660 | 7513.9100 | 2818.42000 2014-04-26 22:44:00 | 2817.39000 | 2817.39000 | 2813.77000 | 2813.77000 | 19.5410 | 55050.8900 | 2817.20001 2014-04-26 22:45:00 | 2813.75000 | 2813.79000 | 2813.00000 | 2813.79000 | 12.8790 | 36231.5000 | 2813.22000 2014-04-26 22:46:00 | 2815.48000 | 2816.11000 | 2815.08000 | 2815.49000 | 6.9000 | 19425.7700 | 2815.33000 2014-04-26 22:47:00 | 2815.49000 | 2815.49000 | 2812.95000 | 2813.10000 | 12.1140 | 34078.8400 | 2813.18002 2014-04-26 22:48:00 | 2816.63000 | 2816.63000 | 2813.87000 | 2814.08000 | 12.2390 | 34451.2300 | 2814.87000 2014-04-26 22:49:00 | 2813.97000 | 2814.07000 | 2813.56000 | 2813.56000 | 5.1090 | 14375.5900 | 2813.78000 2014-04-26 22:50:00 | 2813.56000 | 2813.64000 | 2810.62000 | 2810.63000 | 24.1250 | 67835.1800 | 2811.81996 2014-04-26 22:51:00 | 2810.10000 | 2818.19000 | 2808.65000 | 2810.40000 | 15.9930 | 44972.3800 | 2812.00002 2014-04-26 22:52:00 | 2810.45000 | 2817.64000 | 2810.45000 | 2812.90000 | 6.5990 | 18574.5900 | 2814.76000 2014-04-26 22:53:00 | 2812.92000 | 2816.20000 | 2812.35000 | 2812.35000 | 10.0880 | 28396.9900 | 2814.92999 2014-04-26 22:54:00 | 2812.35000 | 2812.35000 | 2810.15000 | 2811.76000 | 4.7070 | 13235.7300 | 2811.91999 2014-04-26 22:55:00 | 2810.61000 | 2816.54000 | 2810.61000 | 2810.93000 | 11.2260 | 31565.7600 | 2811.83998 2014-04-26 22:56:00 | 2810.93000 | 2814.08000 | 2810.93000 | 2811.30000 | 20.5680 | 57853.9100 | 2812.80999 2014-04-26 22:57:00 | 2811.30000 | 2814.92000 | 2811.30000 | 2811.93000 | 34.2290 | 96279.9700 | 2812.81999 2014-04-26 22:58:00 | 2811.12000 | 2811.12000 | 2808.63000 | 2809.17000 | 83.0301 | 233240.6200 | 2809.11000 2014-04-26 22:59:00 | 2812.58000 | 2813.62000 | 2808.64000 | 2812.74000 | 11.4530 | 32194.1700 | 2810.98001 2014-04-26 23:00:00 | 2809.36000 | 2823.50000 | 2809.36000 | 2820.32000 | 97.0678 | 273492.4900 | 2817.53993 2014-04-26 23:01:00 | 2820.32000 | 2820.32000 | 2812.32000 | 2813.87000 | 41.2570 | 116099.5900 | 2814.05996 2014-04-26 23:02:00 | 2813.90000 | 2817.70000 | 2813.90000 | 2815.03000 | 6.2030 | 17472.4100 | 2816.77001 2014-04-26 23:03:00 | 2815.04000 | 2815.49000 | 2813.48000 | 2815.02000 | 30.3400 | 85394.2500 | 2814.58000 2014-04-26 23:04:00 | 2815.06000 | 2818.42000 | 2811.00000 | 2814.52000 | 43.2510 | 121706.6400 | 2813.96002 2014-04-26 23:05:00 | 2816.12000 | 2818.08000 | 2812.32000 | 2813.26000 | 26.8100 | 75448.4200 | 2814.19000 2014-04-26 23:06:00 | 2812.89000 | 2814.03000 | 2811.30000 | 2811.30000 | 26.4310 | 74333.7200 | 2812.37001 2014-04-26 23:07:00 | 2811.95000 | 2811.95000 | 2811.95000 | 2811.95000 | 0.0100 | 28.1200 | 2811.95000 2014-04-26 23:08:00 | 2811.95000 | 2814.32000 | 2811.95000 | 2812.73000 | 11.5870 | 32593.6800 | 2812.94999 2014-04-26 23:09:00 | 2812.65000 | 2814.79000 | 2812.65000 | 2813.68000 | 14.4500 | 40662.5200 | 2814.02000 2014-04-26 23:10:00 | 2814.50000 | 2814.50000 | 2813.16000 | 2813.41000 | 11.5400 | 32472.0900 | 2813.87000 2014-04-26 23:11:00 | 2813.44000 | 2813.64000 | 2811.31000 | 2812.11000 | 7.9930 | 22477.7000 | 2812.17001 2014-04-26 23:12:00 | 2811.84000 | 2813.03000 | 2811.44000 | 2812.70000 | 28.5010 | 80144.1400 | 2811.98001 2014-04-26 23:13:00 | 2811.56000 | 2811.56000 | 2811.56000 | 2811.56000 | 9.8990 | 27831.6300 | 2811.56000 2014-04-26 23:14:00 | 2812.42000 | 2812.80000 | 2811.44000 | 2812.60000 | 18.8670 | 53059.1900 | 2812.27998 2014-04-26 23:15:00 | 2811.56000 | 2812.58000 | 2811.56000 | 2812.58000 | 2.0670 | 5811.6900 | 2811.65000 2014-04-26 23:16:00 | 2812.43000 | 2812.99000 | 2812.43000 | 2812.99000 | 6.2410 | 17552.5700 | 2812.46000 2014-04-26 23:17:00 | 2814.31000 | 2814.53000 | 2813.22000 | 2814.32000 | 3.9220 | 11037.3000 | 2814.20000 2014-04-26 23:18:00 | . | . | . | . | . | . | . 2014-04-26 23:19:00 | 2813.50000 | 2813.60000 | 2812.50000 | 2812.50000 | 17.2190 | 48445.9900 | 2813.51999 2014-04-26 23:20:00 | 2812.55000 | 2813.12000 | 2812.00000 | 2812.02000 | 18.3170 | 51516.8500 | 2812.51998 2014-04-26 23:21:00 | 2812.10000 | 2813.12000 | 2812.04000 | 2812.04000 | 20.5980 | 57932.3500 | 2812.51999 2014-04-26 23:22:00 | . | . | . | . | . | . | . 2014-04-26 23:23:00 | . | . | . | . | . | . | . 2014-04-26 23:24:00 | 2813.10000 | 2813.10000 | 2813.10000 | 2813.10000 | 0.1400 | 393.8300 | 2813.10000 2014-04-26 23:25:00 | 2813.00000 | 2813.00000 | 2811.56000 | 2811.56000 | 7.2110 | 20277.3400 | 2812.00000 2014-04-26 23:26:00 | 2811.52000 | 2811.91000 | 2811.52000 | 2811.91000 | 1.0710 | 3011.3800 | 2811.75000 2014-04-26 23:27:00 | 2813.12000 | 2813.12000 | 2812.05000 | 2813.12000 | 24.4140 | 68668.0700 | 2812.65003 2014-04-26 23:28:00 | 2812.66000 | 2812.68000 | 2812.66000 | 2812.68000 | 2.2200 | 6244.1100 | 2812.66000 2014-04-26 23:29:00 | 2812.68000 | 2813.12000 | 2811.44000 | 2813.09000 | 14.5300 | 40871.3300 | 2812.89000 2014-04-26 23:30:00 | 2812.05000 | 2813.12000 | 2811.90000 | 2813.09000 | 18.9990 | 53432.6700 | 2812.38999 2014-04-26 23:31:00 | 2812.10000 | 2813.12000 | 2812.10000 | 2812.12000 | 19.9930 | 56242.2600 | 2813.10002 2014-04-26 23:32:00 | 2812.12000 | 2812.22000 | 2812.12000 | 2812.22000 | 2.3600 | 6636.6400 | 2812.13000 2014-04-26 23:33:00 | 2812.22000 | 2812.89000 | 2811.92000 | 2811.92000 | 23.0970 | 64959.3100 | 2812.45998 2014-04-26 23:34:00 | 2812.19000 | 2812.85000 | 2811.92000 | 2812.53000 | 16.4880 | 46369.9600 | 2812.34999 2014-04-26 23:35:00 | 2812.53000 | 2813.10000 | 2811.37000 | 2811.55000 | 9.2940 | 26135.8300 | 2812.12001 2014-04-26 23:36:00 | 2812.00000 | 2812.00000 | 2812.00000 | 2812.00000 | 0.2000 | 562.4000 | 2812.00000 2014-04-26 23:37:00 | 2812.00000 | 2812.00000 | 2811.43000 | 2811.43000 | 1.9170 | 5390.5400 | 2811.97000 2014-04-26 23:38:00 | 2811.32000 | 2813.12000 | 2811.32000 | 2813.12000 | 5.7720 | 16233.8000 | 2812.51000 2014-04-26 23:39:00 | 2811.92000 | 2813.12000 | 2811.92000 | 2813.00000 | 24.7080 | 69496.6000 | 2812.71998 2014-04-26 23:40:00 | 2813.12000 | 2813.12000 | 2813.12000 | 2813.12000 | 0.2900 | 815.8000 | 2813.12000 2014-04-26 23:41:00 | 2813.00000 | 2813.00000 | 2812.99000 | 2812.99000 | 0.0200 | 56.2600 | 2813.00000 2014-04-26 23:42:00 | 2812.05000 | 2812.05000 | 2812.04000 | 2812.04000 | 0.4100 | 1152.9400 | 2812.05000 2014-04-26 23:43:00 | 2812.50000 | 2812.57000 | 2812.50000 | 2812.55000 | 12.7540 | 35871.2700 | 2812.55002 2014-04-26 23:44:00 | 2812.13000 | 2812.86000 | 2811.22000 | 2812.62000 | 16.3080 | 45859.6800 | 2812.09999 2014-04-26 23:45:00 | 2811.72000 | 2813.00000 | 2811.58000 | 2812.73000 | 2.2700 | 6385.1000 | 2812.82000 2014-04-26 23:46:00 | 2813.00000 | 2813.00000 | 2810.41000 | 2810.69000 | 8.1330 | 22864.2200 | 2811.29001 2014-04-26 23:47:00 | 2810.78000 | 2811.76000 | 2810.78000 | 2811.76000 | 3.0340 | 8530.1800 | 2811.53000 2014-04-26 23:48:00 | 2810.87000 | 2811.62000 | 2810.32000 | 2811.31000 | 13.8000 | 38793.4000 | 2811.12000 2014-04-26 23:49:00 | 2810.32000 | 2811.65000 | 2810.32000 | 2811.65000 | 1.8390 | 5169.1900 | 2810.87000 2014-04-26 23:50:00 | . | . | . | . | . | . | . 2014-04-26 23:51:00 | 2811.58000 | 2811.59000 | 2810.23000 | 2810.23000 | 24.5850 | 69099.4200 | 2810.62996 2014-04-26 23:52:00 | 2810.47000 | 2811.59000 | 2810.20000 | 2810.20000 | 36.8280 | 103519.1200 | 2810.87997 2014-04-26 23:53:00 | 2810.20000 | 2810.20000 | 2810.13000 | 2810.20000 | 28.5610 | 80261.9200 | 2810.19001 2014-04-26 23:54:00 | 2810.70000 | 2810.70000 | 2810.70000 | 2810.70000 | 0.8390 | 2358.1800 | 2810.70000 2014-04-26 23:55:00 | 2810.70000 | 2810.70000 | 2810.70000 | 2810.70000 | 0.1610 | 452.5200 | 2810.70000 2014-04-26 23:56:00 | 2810.80000 | 2810.93000 | 2810.20000 | 2810.20000 | 27.7180 | 77911.2800 | 2810.84998 2014-04-26 23:57:00 | 2810.20000 | 2810.76000 | 2808.63000 | 2809.12000 | 27.2820 | 76657.9600 | 2809.84002 2014-04-26 23:58:00 | 2808.63000 | 2810.36000 | 2808.10000 | 2808.10000 | 5.4980 | 15440.5300 | 2808.39000 2014-04-26 23:59:00 | 2808.10000 | 2808.10000 | 2806.00000 | 2807.21000 | 60.5960 | 170070.6700 | 2806.62991 2014-04-27 00:00:00 | 2806.03000 | 2810.00000 | 2806.03000 | 2807.94000 | 10.7340 | 30149.0800 | 2808.75002 2014-04-27 00:01:00 | 2808.40000 | 2809.87000 | 2805.96000 | 2806.62000 | 42.5910 | 119570.0100 | 2807.40002 2014-04-27 00:02:00 | 2806.10000 | 2806.62000 | 2805.88000 | 2806.00000 | 8.1550 | 22883.2900 | 2806.04001 2014-04-27 00:03:00 | 2805.70000 | 2805.70000 | 2805.22000 | 2805.22000 | 8.3740 | 23491.4000 | 2805.28001 2014-04-27 00:04:00 | 2805.88000 | 2805.91000 | 2805.88000 | 2805.91000 | 0.9030 | 2533.7300 | 2805.90000 2014-04-27 00:05:00 | 2807.00000 | 2807.96000 | 2807.00000 | 2807.34000 | 20.2960 | 56988.3300 | 2807.85997 2014-04-27 00:06:00 | 2807.25000 | 2808.42000 | 2807.00000 | 2807.00000 | 22.6560 | 63624.4300 | 2808.27997 2014-04-27 00:07:00 | 2807.16000 | 2807.67000 | 2805.32000 | 2806.41000 | 28.1560 | 79017.3800 | 2806.40996 2014-04-27 00:08:00 | 2805.96000 | 2808.90000 | 2805.91000 | 2808.21000 | 21.6250 | 60724.7400 | 2808.07996 2014-04-27 00:09:00 | 2808.13000 | 2810.93000 | 2808.11000 | 2810.26000 | 26.9410 | 75711.1200 | 2810.26001 2014-04-27 00:10:00 | 2810.19000 | 2815.50000 | 2809.03000 | 2815.50000 | 77.2031 | 217065.7600 | 2811.62008 2014-04-27 00:11:00 | 2811.04000 | 2814.50000 | 2805.61000 | 2806.91000 | 60.1869 | 169032.4900 | 2808.45993 2014-04-27 00:12:00 | 2807.62000 | 2809.19000 | 2806.65000 | 2808.66000 | 6.5050 | 18264.5200 | 2807.76999 2014-04-27 00:13:00 | 2808.41000 | 2808.43000 | 2806.88000 | 2807.54000 | 34.2000 | 96021.6500 | 2807.65000 2014-04-27 00:14:00 | 2807.92000 | 2808.15000 | 2807.13000 | 2808.15000 | 9.1710 | 25747.9800 | 2807.54000 2014-04-27 00:15:00 | 2810.06000 | 2812.26000 | 2809.60000 | 2810.55000 | 9.0720 | 25499.6800 | 2810.81001 2014-04-27 00:16:00 | 2811.13000 | 2814.00000 | 2809.50000 | 2813.58000 | 58.4290 | 164281.8600 | 2811.64998 2014-04-27 00:17:00 | 2811.99000 | 2812.93000 | 2808.67000 | 2811.97000 | 37.4239 | 105201.6700 | 2811.08005 2014-04-27 00:18:00 | 2813.74000 | 2813.99000 | 2809.73000 | 2812.21000 | 58.1810 | 163576.4500 | 2811.51002 2014-04-27 00:19:00 | 2813.86000 | 2813.86000 | 2811.08000 | 2811.14000 | 21.4930 | 60471.9900 | 2813.57002 2014-04-27 00:20:00 | 2811.54000 | 2812.56000 | 2809.77000 | 2810.20000 | 32.8830 | 92419.2300 | 2810.55003 2014-04-27 00:21:00 | 2809.97000 | 2811.19000 | 2809.97000 | 2810.63000 | 3.7920 | 10656.8000 | 2810.34000 2014-04-27 00:22:00 | 2810.63000 | 2810.63000 | 2808.78000 | 2809.50000 | 22.7730 | 63977.4100 | 2809.35002 2014-04-27 00:23:00 | 2809.67000 | 2813.39000 | 2809.00000 | 2810.72000 | 22.7500 | 63934.5400 | 2810.31000 2014-04-27 00:24:00 | 2813.20000 | 2813.20000 | 2811.45000 | 2812.74000 | 28.7110 | 80763.9700 | 2813.00001 2014-04-27 00:25:00 | 2813.26000 | 2814.00000 | 2812.02000 | 2814.00000 | 31.8811 | 89688.7400 | 2813.23001 2014-04-27 00:26:00 | 2814.00000 | 2815.77000 | 2810.27000 | 2814.69000 | 64.4709 | 181417.8500 | 2813.95002 2014-04-27 00:27:00 | 2813.50000 | 2813.60000 | 2812.81000 | 2812.95000 | 33.1321 | 93205.7800 | 2813.16002 2014-04-27 00:28:00 | 2812.95000 | 2813.13000 | 2810.00000 | 2810.00000 | 30.3190 | 85264.4000 | 2812.23999 2014-04-27 00:29:00 | 2810.00000 | 2810.85000 | 2810.00000 | 2810.73000 | 6.4200 | 18045.2700 | 2810.79000 2014-04-27 00:30:00 | 2810.98000 | 2813.50000 | 2810.81000 | 2811.00000 | 39.6561 | 111506.4800 | 2811.83994 2014-04-27 00:31:00 | 2811.48000 | 2812.95000 | 2811.48000 | 2812.53000 | 15.7920 | 44408.9300 | 2812.12001 2014-04-27 00:32:00 | 2812.00000 | 2813.50000 | 2811.54000 | 2813.50000 | 24.5680 | 69087.1400 | 2812.07998 2014-04-27 00:33:00 | 2812.43000 | 2815.92000 | 2812.41000 | 2812.99000 | 17.0750 | 48053.0800 | 2814.23997 2014-04-27 00:34:00 | 2813.95000 | 2817.50000 | 2812.63000 | 2815.00000 | 79.3050 | 223227.5800 | 2814.79986 2014-04-27 00:35:00 | 2815.15000 | 2815.50000 | 2814.97000 | 2815.00000 | 16.7660 | 47199.4600 | 2815.18998 2014-04-27 00:36:00 | 2815.00000 | 2815.72000 | 2812.41000 | 2813.11000 | 53.4221 | 150323.3400 | 2813.88004 2014-04-27 00:37:00 | 2813.27000 | 2814.50000 | 2812.07000 | 2813.99000 | 43.3050 | 121814.4900 | 2812.93992 2014-04-27 00:38:00 | 2812.99000 | 2821.00000 | 2812.99000 | 2816.14000 | 63.1350 | 177798.9700 | 2816.16989 2014-04-27 00:39:00 | 2817.70000 | 2822.10000 | 2817.70000 | 2819.37000 | 56.0010 | 157966.9600 | 2820.79002 2014-04-27 00:40:00 | 2819.35000 | 2823.17000 | 2816.78000 | 2818.65000 | 46.0439 | 129860.4600 | 2820.36006 2014-04-27 00:41:00 | 2819.39000 | 2822.00000 | 2819.06000 | 2819.99000 | 76.5040 | 215756.6100 | 2820.20011 2014-04-27 00:42:00 | 2819.34000 | 2823.50000 | 2819.34000 | 2820.74000 | 59.2110 | 167062.6200 | 2821.48002 2014-04-27 00:43:00 | 2820.20000 | 2820.74000 | 2818.83000 | 2820.26000 | 11.3560 | 32023.8700 | 2819.99998 2014-04-27 00:44:00 | 2820.26000 | 2820.26000 | 2819.50000 | 2820.20000 | 40.6511 | 114620.9300 | 2819.63002 2014-04-27 00:45:00 | 2820.20000 | 2820.20000 | 2819.50000 | 2819.50000 | 12.6200 | 35587.2200 | 2819.91000 2014-04-27 00:46:00 | 2819.50000 | 2820.49000 | 2818.66000 | 2818.77000 | 103.2651 | 291121.8500 | 2819.16982 2014-04-27 00:47:00 | 2819.71000 | 2819.71000 | 2816.05000 | 2816.45000 | 60.0690 | 169221.6700 | 2817.11998 2014-04-27 00:48:00 | 2816.45000 | 2818.80000 | 2815.43000 | 2816.05000 | 13.2430 | 37304.3000 | 2816.91001 2014-04-27 00:49:00 | 2816.12000 | 2818.27000 | 2815.27000 | 2817.60000 | 45.0470 | 126883.3800 | 2816.68995 2014-04-27 00:50:00 | 2816.18000 | 2819.44000 | 2816.09000 | 2818.63000 | 34.9290 | 98442.8900 | 2818.36999 2014-04-27 00:51:00 | 2818.66000 | 2819.18000 | 2817.70000 | 2818.10000 | 17.5400 | 49429.1100 | 2818.08000 2014-04-27 00:52:00 | 2816.73000 | 2817.71000 | 2814.47000 | 2814.47000 | 31.7710 | 89496.0100 | 2816.91001 2014-04-27 00:53:00 | 2815.26000 | 2815.60000 | 2812.61000 | 2814.00000 | 83.8329 | 235925.1000 | 2814.23009 2014-04-27 00:54:00 | 2813.84000 | 2815.00000 | 2812.51000 | 2813.00000 | 14.4010 | 40519.3000 | 2813.64001 2014-04-27 00:55:00 | 2813.30000 | 2819.26000 | 2813.28000 | 2816.38000 | 62.2220 | 175276.8400 | 2816.96004 2014-04-27 00:56:00 | 2818.30000 | 2819.22000 | 2816.32000 | 2816.35000 | 16.3300 | 46019.3000 | 2818.08000 2014-04-27 00:57:00 | 2816.35000 | 2817.96000 | 2813.68000 | 2816.28000 | 43.6761 | 122996.1300 | 2816.09994 2014-04-27 00:58:00 | 2816.13000 | 2817.78000 | 2816.13000 | 2816.71000 | 16.0350 | 45171.6900 | 2817.06997 2014-04-27 00:59:00 | 2818.06000 | 2818.61000 | 2817.13000 | 2818.07000 | 39.2470 | 110594.5800 | 2817.90996 2014-04-27 01:00:00 | 2817.13000 | 2819.26000 | 2816.37000 | 2819.26000 | 12.7040 | 35794.2300 | 2817.56002 2014-04-27 01:01:00 | 2819.26000 | 2819.26000 | 2817.90000 | 2818.13000 | 33.4790 | 94363.5300 | 2818.58999 2014-04-27 01:02:00 | 2817.19000 | 2817.62000 | 2814.13000 | 2815.00000 | 40.6699 | 114520.8300 | 2815.86000 2014-04-27 01:03:00 | 2815.51000 | 2816.84000 | 2814.81000 | 2814.83000 | 34.9730 | 98473.2400 | 2815.69004 2014-04-27 01:04:00 | 2814.97000 | 2816.45000 | 2814.97000 | 2815.37000 | 69.5001 | 195701.1200 | 2815.84000 2014-04-27 01:05:00 | 2813.45000 | 2814.10000 | 2813.28000 | 2814.03000 | 10.8520 | 30536.3900 | 2813.90001 2014-04-27 01:06:00 | 2814.10000 | 2814.20000 | 2812.07000 | 2813.43000 | 24.7660 | 69669.0300 | 2813.08996 2014-04-27 01:07:00 | 2813.16000 | 2815.23000 | 2812.28000 | 2815.00000 | 65.4151 | 184074.0900 | 2813.93989 2014-04-27 01:08:00 | 2814.77000 | 2815.36000 | 2813.64000 | 2815.32000 | 20.7810 | 58489.4300 | 2814.56001 2014-04-27 01:09:00 | 2814.50000 | 2816.43000 | 2814.50000 | 2815.33000 | 11.0300 | 31055.8300 | 2815.58000 2014-04-27 01:10:00 | 2814.73000 | 2814.73000 | 2814.54000 | 2814.54000 | 0.9120 | 2566.9000 | 2814.58000 2014-04-27 01:11:00 | 2813.59000 | 2815.20000 | 2813.59000 | 2814.95000 | 25.9740 | 73096.1500 | 2814.20004 2014-04-27 01:12:00 | 2813.71000 | 2818.00000 | 2813.52000 | 2816.81000 | 65.1440 | 183468.3100 | 2816.35009 2014-04-27 01:13:00 | 2817.03000 | 2817.09000 | 2815.00000 | 2816.22000 | 54.5211 | 153540.6200 | 2816.17002 2014-04-27 01:14:00 | 2816.33000 | 2817.17000 | 2815.57000 | 2815.74000 | 62.0180 | 174666.9100 | 2816.38996 2014-04-27 01:15:00 | 2814.86000 | 2816.63000 | 2814.86000 | 2816.23000 | 29.9910 | 84448.8300 | 2815.81001 2014-04-27 01:16:00 | 2815.74000 | 2815.74000 | 2814.06000 | 2814.99000 | 14.6340 | 41198.0000 | 2815.22002 2014-04-27 01:17:00 | 2814.18000 | 2815.03000 | 2812.02000 | 2812.42000 | 33.5931 | 94520.1100 | 2813.68004 2014-04-27 01:18:00 | 2812.42000 | 2813.68000 | 2812.42000 | 2813.68000 | 10.3700 | 29171.9500 | 2813.11000 2014-04-27 01:19:00 | 2814.03000 | 2814.13000 | 2812.01000 | 2812.01000 | 17.9940 | 50628.9300 | 2813.66003 2014-04-27 01:20:00 | 2812.06000 | 2815.14000 | 2812.01000 | 2813.45000 | 58.3971 | 164258.1700 | 2812.77994 2014-04-27 01:21:00 | 2812.26000 | 2814.26000 | 2812.11000 | 2812.11000 | 46.9390 | 132048.8500 | 2813.19998 2014-04-27 01:22:00 | 2813.00000 | 2813.05000 | 2812.71000 | 2812.74000 | 4.9810 | 14011.0700 | 2812.90000 2014-04-27 01:23:00 | 2812.74000 | 2814.00000 | 2812.01000 | 2813.32000 | 50.7970 | 142899.6100 | 2813.14995 2014-04-27 01:24:00 | 2813.24000 | 2813.64000 | 2812.38000 | 2813.00000 | 11.8000 | 33191.2600 | 2812.82000 2014-04-27 01:25:00 | 2812.41000 | 2813.46000 | 2812.02000 | 2812.62000 | 72.1141 | 202845.3500 | 2812.84010 2014-04-27 01:26:00 | 2813.07000 | 2813.70000 | 2812.02000 | 2813.63000 | 35.0230 | 98515.5800 | 2812.88004 2014-04-27 01:27:00 | 2813.87000 | 2814.87000 | 2813.65000 | 2814.87000 | 21.1840 | 59612.5400 | 2814.04003 2014-04-27 01:28:00 | 2814.77000 | 2815.00000 | 2814.27000 | 2814.27000 | 0.9470 | 2665.7300 | 2814.92000 2014-04-27 01:29:00 | 2814.39000 | 2815.09000 | 2812.35000 | 2812.92000 | 15.2790 | 42996.8000 | 2814.10999 2014-04-27 01:30:00 | 2812.97000 | 2814.42000 | 2812.01000 | 2814.20000 | 25.3710 | 71391.0800 | 2813.89001 2014-04-27 01:31:00 | 2813.15000 | 2815.76000 | 2811.92000 | 2811.95000 | 78.9139 | 222053.4500 | 2813.87011 2014-04-27 01:32:00 | 2815.41000 | 2815.50000 | 2811.38000 | 2814.16000 | 45.9460 | 129278.7800 | 2813.70994 2014-04-27 01:33:00 | 2812.90000 | 2812.90000 | 2810.13000 | 2810.13000 | 24.5610 | 69036.5800 | 2810.82001 2014-04-27 01:34:00 | 2810.50000 | 2813.03000 | 2810.00000 | 2812.26000 | 112.1108 | 315124.5100 | 2810.83003 2014-04-27 01:35:00 | 2812.05000 | 2812.05000 | 2810.01000 | 2810.45000 | 23.7510 | 66773.4900 | 2811.40001 2014-04-27 01:36:00 | 2810.10000 | 2811.36000 | 2810.00000 | 2810.00000 | 54.3460 | 152758.5200 | 2810.84992 2014-04-27 01:37:00 | 2810.00000 | 2811.19000 | 2809.68000 | 2810.02000 | 23.3020 | 65492.3800 | 2810.59002 2014-04-27 01:38:00 | 2809.86000 | 2810.66000 | 2809.54000 | 2809.54000 | 24.6010 | 69131.5800 | 2810.11001 2014-04-27 01:39:00 | 2809.54000 | 2809.54000 | 2807.77000 | 2807.77000 | 47.2791 | 132795.9900 | 2808.76998 2014-04-27 01:40:00 | 2808.78000 | 2809.21000 | 2807.77000 | 2809.14000 | 52.4710 | 147372.7800 | 2808.65002 2014-04-27 01:41:00 | 2807.77000 | 2808.86000 | 2806.08000 | 2806.08000 | 38.0760 | 106912.5600 | 2807.86995 2014-04-27 01:42:00 | 2805.58000 | 2808.04000 | 2805.58000 | 2807.76000 | 34.6060 | 97124.1000 | 2806.56995 2014-04-27 01:43:00 | 2807.54000 | 2807.68000 | 2805.96000 | 2807.67000 | 36.7050 | 103026.6300 | 2806.87994 2014-04-27 01:44:00 | 2806.38000 | 2807.71000 | 2806.38000 | 2807.71000 | 39.1750 | 109974.8400 | 2807.27007 2014-04-27 01:45:00 | 2807.66000 | 2807.70000 | 2806.91000 | 2807.70000 | 29.9720 | 84135.8700 | 2807.15002 2014-04-27 01:46:00 | 2807.70000 | 2811.44000 | 2807.22000 | 2809.65000 | 34.1510 | 95938.0900 | 2809.23001 2014-04-27 01:47:00 | 2808.89000 | 2810.71000 | 2807.70000 | 2807.82000 | 49.4299 | 138856.5900 | 2809.16000 2014-04-27 01:48:00 | 2807.92000 | 2809.54000 | 2807.72000 | 2809.54000 | 15.8970 | 44651.6000 | 2808.80998 2014-04-27 01:49:00 | 2808.41000 | 2809.99000 | 2808.38000 | 2809.36000 | 8.0730 | 22674.6100 | 2808.70001 2014-04-27 01:50:00 | 2809.96000 | 2810.69000 | 2806.70000 | 2806.70000 | 42.9271 | 120585.5600 | 2809.07996 2014-04-27 01:51:00 | 2808.33000 | 2808.35000 | 2806.55000 | 2806.55000 | 33.4620 | 93933.7400 | 2807.18002 2014-04-27 01:52:00 | 2806.58000 | 2809.92000 | 2806.58000 | 2809.92000 | 15.8530 | 44510.3600 | 2807.69002 2014-04-27 01:53:00 | 2808.22000 | 2809.42000 | 2808.22000 | 2809.31000 | 22.0980 | 62061.9900 | 2808.48998 2014-04-27 01:54:00 | 2809.51000 | 2809.51000 | 2808.13000 | 2809.28000 | 27.4260 | 77035.0300 | 2808.82996 2014-04-27 01:55:00 | 2809.43000 | 2810.00000 | 2806.01000 | 2807.76000 | 39.1170 | 109865.8800 | 2808.64996 2014-04-27 01:56:00 | 2807.00000 | 2809.16000 | 2806.07000 | 2808.84000 | 25.3120 | 71067.7900 | 2807.67002 2014-04-27 01:57:00 | 2807.39000 | 2809.00000 | 2807.02000 | 2807.02000 | 31.6510 | 88872.5200 | 2807.89001 2014-04-27 01:58:00 | 2806.56000 | 2808.61000 | 2806.56000 | 2807.54000 | 45.2990 | 127179.3100 | 2807.54998 2014-04-27 01:59:00 | 2807.78000 | 2810.00000 | 2807.78000 | 2809.29000 | 30.4660 | 85588.4600 | 2809.30996 2014-04-27 02:00:00 | 2809.29000 | 2810.69000 | 2809.29000 | 2810.04000 | 4.3200 | 12138.9300 | 2809.94000 2014-04-27 02:01:00 | 2809.88000 | 2809.90000 | 2808.00000 | 2808.00000 | 3.7490 | 10530.4500 | 2808.87000 2014-04-27 02:02:00 | 2808.47000 | 2809.71000 | 2808.00000 | 2808.82000 | 96.0100 | 269655.5700 | 2808.62000 2014-04-27 02:03:00 | 2808.00000 | 2809.44000 | 2808.00000 | 2808.70000 | 56.3890 | 158374.1100 | 2808.59998 2014-04-27 02:04:00 | 2808.10000 | 2809.35000 | 2808.10000 | 2808.18000 | 63.1071 | 177255.8000 | 2808.80993 2014-04-27 02:05:00 | 2808.67000 | 2809.36000 | 2808.10000 | 2808.84000 | 94.7591 | 266155.4800 | 2808.75997 2014-04-27 02:06:00 | 2808.24000 | 2809.36000 | 2808.17000 | 2809.26000 | 54.2590 | 152388.7100 | 2808.53998 2014-04-27 02:07:00 | 2809.19000 | 2810.66000 | 2809.04000 | 2809.74000 | 37.3280 | 104882.0400 | 2809.73997 2014-04-27 02:08:00 | 2809.83000 | 2809.83000 | 2808.10000 | 2808.10000 | 29.1020 | 81740.8500 | 2808.77002 2014-04-27 02:09:00 | 2808.10000 | 2809.50000 | 2808.10000 | 2808.10000 | 93.9701 | 263961.1200 | 2808.99000 2014-04-27 02:10:00 | 2808.10000 | 2809.54000 | 2808.10000 | 2808.90000 | 77.3140 | 217154.8900 | 2808.74011 2014-04-27 02:11:00 | 2808.10000 | 2808.20000 | 2808.10000 | 2808.20000 | 45.0400 | 126481.3300 | 2808.20000 2014-04-27 02:12:00 | 2808.21000 | 2808.33000 | 2808.21000 | 2808.21000 | 43.6780 | 122660.9800 | 2808.29997 2014-04-27 02:13:00 | 2808.21000 | 2810.38000 | 2808.20000 | 2809.74000 | 97.5509 | 274060.4000 | 2809.41003 2014-04-27 02:14:00 | 2808.80000 | 2809.73000 | 2808.20000 | 2808.25000 | 70.3491 | 197624.0500 | 2809.18998 2014-04-27 02:15:00 | 2808.30000 | 2809.88000 | 2808.20000 | 2809.22000 | 103.2091 | 289923.7500 | 2809.08997 2014-04-27 02:16:00 | 2809.97000 | 2810.07000 | 2808.84000 | 2810.01000 | 74.0759 | 208120.6700 | 2809.55989 2014-04-27 02:17:00 | 2810.01000 | 2810.04000 | 2808.20000 | 2808.36000 | 43.3929 | 121883.4100 | 2808.83005 2014-04-27 02:18:00 | 2808.24000 | 2809.71000 | 2806.66000 | 2806.66000 | 49.7060 | 139615.2300 | 2808.81993 2014-04-27 02:19:00 | 2806.90000 | 2809.97000 | 2806.77000 | 2807.00000 | 113.3660 | 318289.7100 | 2807.62984 2014-04-27 02:20:00 | 2807.02000 | 2808.41000 | 2805.22000 | 2806.54000 | 79.6421 | 223518.7100 | 2806.54006 2014-04-27 02:21:00 | 2805.92000 | 2808.52000 | 2805.22000 | 2805.22000 | 100.6799 | 282566.1600 | 2806.58000 2014-04-27 02:22:00 | 2805.22000 | 2805.67000 | 2803.00000 | 2803.30000 | 108.3782 | 303884.8000 | 2803.92993 2014-04-27 02:23:00 | 2804.76000 | 2804.76000 | 2788.00000 | 2800.05000 | 179.3993 | 502104.6000 | 2798.80996 2014-04-27 02:24:00 | 2800.00000 | 2801.40000 | 2795.00000 | 2798.87000 | 69.8770 | 195510.1500 | 2797.91992 2014-04-27 02:25:00 | 2796.07000 | 2798.94000 | 2790.62000 | 2795.20000 | 60.3079 | 168598.7000 | 2795.62996 2014-04-27 02:26:00 | 2796.50000 | 2796.50000 | 2791.00000 | 2791.00000 | 78.4940 | 219381.2000 | 2794.88011 2014-04-27 02:27:00 | 2793.46000 | 2793.95000 | 2791.11000 | 2792.87000 | 116.5800 | 325569.5800 | 2792.67000 2014-04-27 02:28:00 | 2793.00000 | 2796.03000 | 2792.00000 | 2795.22000 | 55.1020 | 153951.1300 | 2793.93004 2014-04-27 02:29:00 | 2795.31000 | 2795.81000 | 2795.22000 | 2795.81000 | 2.8330 | 7920.3700 | 2795.76000 2014-04-27 02:30:00 | 2795.81000 | 2798.46000 | 2795.81000 | 2796.58000 | 63.8179 | 178524.9600 | 2797.40995 2014-04-27 02:31:00 | 2797.84000 | 2801.80000 | 2796.68000 | 2801.80000 | 71.5501 | 200195.0200 | 2797.97000 2014-04-27 02:32:00 | 2801.34000 | 2801.95000 | 2800.03000 | 2801.03000 | 34.2751 | 95993.8100 | 2800.68994 2014-04-27 02:33:00 | 2800.08000 | 2801.58000 | 2799.05000 | 2799.29000 | 57.7760 | 161776.7300 | 2800.06992 2014-04-27 02:34:00 | 2799.00000 | 2799.26000 | 2796.16000 | 2796.16000 | 41.3089 | 115558.4800 | 2797.41998 2014-04-27 02:35:00 | 2796.56000 | 2799.24000 | 2796.53000 | 2799.24000 | 59.0990 | 165371.4800 | 2798.20998 2014-04-27 02:36:00 | 2799.24000 | 2800.11000 | 2797.61000 | 2800.11000 | 34.3290 | 96073.5800 | 2798.60999 2014-04-27 02:37:00 | 2799.51000 | 2800.00000 | 2798.87000 | 2799.00000 | 23.4430 | 65618.9000 | 2799.08003 2014-04-27 02:38:00 | 2799.20000 | 2799.96000 | 2798.87000 | 2798.87000 | 13.7890 | 38601.9900 | 2799.48000 2014-04-27 02:39:00 | 2798.30000 | 2798.74000 | 2796.00000 | 2797.96000 | 126.1769 | 352940.7900 | 2797.18986 2014-04-27 02:40:00 | 2798.71000 | 2798.84000 | 2797.16000 | 2798.10000 | 63.8120 | 178561.3800 | 2798.24005 2014-04-27 02:41:00 | 2798.10000 | 2798.12000 | 2796.25000 | 2797.33000 | 71.1349 | 198980.7300 | 2797.22987 2014-04-27 02:42:00 | 2796.23000 | 2798.72000 | 2796.23000 | 2796.71000 | 83.1701 | 232620.8300 | 2796.93000 2014-04-27 02:43:00 | 2796.48000 | 2799.00000 | 2796.30000 | 2798.00000 | 55.4039 | 155017.4700 | 2797.95008 2014-04-27 02:44:00 | 2798.00000 | 2803.00000 | 2798.00000 | 2803.00000 | 15.7690 | 44141.0200 | 2799.22999 2014-04-27 02:45:00 | 2802.02000 | 2802.94000 | 2800.12000 | 2802.00000 | 116.9881 | 327764.4200 | 2801.68992 2014-04-27 02:46:00 | 2801.89000 | 2803.00000 | 2799.43000 | 2801.63000 | 48.8311 | 136782.2200 | 2801.13002 2014-04-27 02:47:00 | 2802.02000 | 2803.84000 | 2802.00000 | 2803.19000 | 94.4279 | 264655.8100 | 2802.72993 2014-04-27 02:48:00 | 2803.14000 | 2804.00000 | 2802.07000 | 2803.55000 | 76.3260 | 213927.3600 | 2802.80989 2014-04-27 02:49:00 | 2804.00000 | 2804.00000 | 2802.60000 | 2802.60000 | 10.5080 | 29458.6200 | 2803.44999 2014-04-27 02:50:00 | 2802.74000 | 2802.96000 | 2800.62000 | 2802.36000 | 48.3181 | 135350.0600 | 2801.22997 2014-04-27 02:51:00 | 2802.13000 | 2804.00000 | 2801.28000 | 2802.71000 | 101.3792 | 284143.4600 | 2802.77997 2014-04-27 02:52:00 | 2801.92000 | 2805.00000 | 2799.07000 | 2800.13000 | 70.4421 | 197385.1500 | 2802.09005 2014-04-27 02:53:00 | 2800.39000 | 2804.87000 | 2799.00000 | 2802.50000 | 84.4661 | 236636.0600 | 2801.54988 2014-04-27 02:54:00 | 2799.98000 | 2801.76000 | 2796.41000 | 2798.51000 | 67.5381 | 189034.3900 | 2798.92995 2014-04-27 02:55:00 | 2798.44000 | 2798.94000 | 2797.16000 | 2798.60000 | 100.1531 | 280262.4600 | 2798.34011 2014-04-27 02:56:00 | 2798.59000 | 2802.97000 | 2798.59000 | 2800.64000 | 19.3990 | 54301.2600 | 2799.17999 2014-04-27 02:57:00 | 2800.67000 | 2802.57000 | 2796.02000 | 2801.24000 | 74.3879 | 208181.9000 | 2798.59994 2014-04-27 02:58:00 | 2800.25000 | 2802.82000 | 2799.58000 | 2802.07000 | 61.2869 | 171708.7500 | 2801.71993 2014-04-27 02:59:00 | 2802.44000 | 2802.44000 | 2800.23000 | 2800.36000 | 28.5950 | 80119.6500 | 2801.87995 2014-04-27 03:00:00 | 2799.03000 | 2800.00000 | 2797.78000 | 2797.78000 | 10.1720 | 28476.9400 | 2799.54001 2014-04-27 03:01:00 | 2799.27000 | 2802.29000 | 2798.00000 | 2801.43000 | 94.5529 | 264782.0700 | 2800.36010 2014-04-27 03:02:00 | 2801.05000 | 2801.68000 | 2798.75000 | 2799.73000 | 100.2661 | 280748.2100 | 2800.02986 2014-04-27 03:03:00 | 2800.81000 | 2800.81000 | 2798.00000 | 2798.00000 | 92.3821 | 258592.1900 | 2799.16007 2014-04-27 03:04:00 | 2799.26000 | 2799.46000 | 2795.00000 | 2796.91000 | 89.4140 | 250175.0000 | 2797.94013 2014-04-27 03:05:00 | 2797.00000 | 2797.39000 | 2795.17000 | 2795.68000 | 61.3739 | 171605.7600 | 2796.07009 2014-04-27 03:06:00 | 2796.41000 | 2796.97000 | 2795.23000 | 2795.24000 | 27.7440 | 77584.0700 | 2796.43004 2014-04-27 03:07:00 | 2796.08000 | 2802.00000 | 2795.66000 | 2797.69000 | 129.6189 | 362610.0400 | 2797.50995 2014-04-27 03:08:00 | 2797.15000 | 2799.83000 | 2795.30000 | 2796.46000 | 82.5219 | 230894.6100 | 2797.98006 2014-04-27 03:09:00 | 2796.00000 | 2796.00000 | 2795.98000 | 2795.98000 | 5.2660 | 14723.7300 | 2795.99999 2014-04-27 03:10:00 | 2795.98000 | 2796.00000 | 2795.98000 | 2796.00000 | 0.8000 | 2236.7900 | 2795.99000 2014-04-27 03:11:00 | 2796.00000 | 2796.84000 | 2795.52000 | 2796.00000 | 54.5560 | 152543.0400 | 2796.07992 2014-04-27 03:12:00 | 2796.00000 | 2796.90000 | 2795.00000 | 2795.82000 | 6.4360 | 17993.1600 | 2795.70999 2014-04-27 03:13:00 | 2795.82000 | 2795.82000 | 2794.00000 | 2795.79000 | 8.4260 | 23556.2000 | 2795.65999 2014-04-27 03:14:00 | 2794.06000 | 2796.00000 | 2794.06000 | 2795.84000 | 49.4971 | 138335.8900 | 2794.82995 2014-04-27 03:15:00 | 2794.58000 | 2796.03000 | 2794.10000 | 2795.61000 | 57.9370 | 161944.2100 | 2795.17994 2014-04-27 03:16:00 | 2795.50000 | 2795.69000 | 2788.00000 | 2788.00000 | 120.3711 | 336135.0700 | 2792.49005 2014-04-27 03:17:00 | 2788.00000 | 2790.45000 | 2786.00000 | 2789.84000 | 59.5981 | 166164.8300 | 2788.08996 2014-04-27 03:18:00 | 2788.02000 | 2788.02000 | 2779.98000 | 2779.98000 | 107.0901 | 298045.8000 | 2783.13001 2014-04-27 03:19:00 | 2782.34000 | 2782.89000 | 2779.00000 | 2779.15000 | 93.0592 | 258750.0800 | 2780.48997 2014-04-27 03:20:00 | 2781.12000 | 2785.02000 | 2779.57000 | 2781.77000 | 44.0940 | 122645.2400 | 2781.45006 2014-04-27 03:21:00 | 2781.65000 | 2782.00000 | 2777.93000 | 2778.00000 | 94.4311 | 262493.8400 | 2779.74004 2014-04-27 03:22:00 | 2778.44000 | 2781.97000 | 2771.02000 | 2777.77000 | 96.4918 | 267756.2000 | 2774.91006 2014-04-27 03:23:00 | 2777.77000 | 2784.00000 | 2771.02000 | 2778.42000 | 124.2438 | 345028.8700 | 2777.03017 2014-04-27 03:24:00 | 2779.65000 | 2783.90000 | 2775.10000 | 2783.90000 | 103.4439 | 287425.0300 | 2778.56014 2014-04-27 03:25:00 | 2782.05000 | 2784.99000 | 2780.00000 | 2784.00000 | 62.0260 | 172605.8400 | 2782.79991 2014-04-27 03:26:00 | 2784.00000 | 2784.00000 | 2780.00000 | 2782.16000 | 84.2331 | 234314.6800 | 2781.74009 2014-04-27 03:27:00 | 2782.58000 | 2782.58000 | 2781.11000 | 2781.46000 | 57.8860 | 161013.9700 | 2781.56992 2014-04-27 03:28:00 | 2781.11000 | 2781.11000 | 2778.34000 | 2779.87000 | 46.6670 | 129752.3500 | 2780.38995 2014-04-27 03:29:00 | 2779.84000 | 2785.95000 | 2779.84000 | 2785.95000 | 27.0070 | 75190.1500 | 2784.09997 2014-04-27 03:30:00 | 2785.63000 | 2785.63000 | 2783.07000 | 2784.54000 | 118.3089 | 329382.5600 | 2784.08995 2014-04-27 03:31:00 | 2784.69000 | 2786.76000 | 2784.64000 | 2785.17000 | 35.9850 | 100250.9200 | 2785.90994 2014-04-27 03:32:00 | 2785.08000 | 2785.08000 | 2781.38000 | 2781.54000 | 64.5890 | 179815.0600 | 2783.98998 2014-04-27 03:33:00 | 2782.06000 | 2785.07000 | 2781.48000 | 2784.95000 | 46.3140 | 128898.2300 | 2783.14007 2014-04-27 03:34:00 | 2784.02000 | 2787.00000 | 2781.38000 | 2786.97000 | 101.6408 | 282952.8000 | 2783.85003 2014-04-27 03:35:00 | 2786.97000 | 2787.00000 | 2781.60000 | 2786.93000 | 91.5001 | 254719.9200 | 2783.82000 2014-04-27 03:36:00 | 2785.00000 | 2787.93000 | 2783.20000 | 2786.81000 | 88.5201 | 246600.3000 | 2785.81000 2014-04-27 03:37:00 | 2788.43000 | 2788.73000 | 2783.52000 | 2785.19000 | 91.9481 | 256182.0800 | 2786.15994 2014-04-27 03:38:00 | 2787.14000 | 2788.80000 | 2786.02000 | 2788.58000 | 39.4210 | 109909.6300 | 2788.10001 2014-04-27 03:39:00 | 2787.31000 | 2788.50000 | 2787.22000 | 2788.50000 | 95.3628 | 265851.5500 | 2787.79010 2014-04-27 03:40:00 | 2787.38000 | 2788.31000 | 2786.00000 | 2786.00000 | 50.8781 | 141830.7400 | 2787.65996 2014-04-27 03:41:00 | 2785.50000 | 2786.81000 | 2783.63000 | 2785.36000 | 33.4270 | 93098.5300 | 2785.12996 2014-04-27 03:42:00 | 2785.09000 | 2785.85000 | 2783.87000 | 2785.85000 | 53.0660 | 147768.6600 | 2784.61992 2014-04-27 03:43:00 | 2785.77000 | 2785.77000 | 2784.20000 | 2785.38000 | 74.1341 | 206460.3800 | 2784.96011 2014-04-27 03:44:00 | 2785.06000 | 2785.20000 | 2783.88000 | 2784.71000 | 56.2340 | 156588.1100 | 2784.58008 2014-04-27 03:45:00 | 2785.00000 | 2786.00000 | 2785.00000 | 2786.00000 | 11.8590 | 33033.4100 | 2785.51000 2014-04-27 03:46:00 | 2785.59000 | 2785.99000 | 2783.37000 | 2785.99000 | 52.4980 | 146169.1700 | 2784.27996 2014-04-27 03:47:00 | 2785.50000 | 2785.50000 | 2783.21000 | 2783.21000 | 41.0590 | 114318.0800 | 2784.23999 2014-04-27 03:48:00 | 2783.39000 | 2784.79000 | 2783.20000 | 2784.57000 | 102.9951 | 286739.3400 | 2784.00982 2014-04-27 03:49:00 | 2784.57000 | 2785.91000 | 2783.50000 | 2783.50000 | 26.6680 | 74277.2300 | 2785.25998 2014-04-27 03:50:00 | 2783.52000 | 2783.52000 | 2783.20000 | 2783.20000 | 6.9130 | 19240.3300 | 2783.21001 2014-04-27 03:51:00 | 2783.20000 | 2783.24000 | 2777.12000 | 2777.73000 | 43.3760 | 120642.1300 | 2781.30994 2014-04-27 03:52:00 | 2777.65000 | 2779.57000 | 2776.15000 | 2776.91000 | 72.6630 | 201804.1300 | 2777.26008 2014-04-27 03:53:00 | 2777.09000 | 2779.00000 | 2776.26000 | 2778.00000 | 33.2790 | 92446.9800 | 2777.93999 2014-04-27 03:54:00 | 2777.98000 | 2779.81000 | 2777.98000 | 2779.81000 | 65.7531 | 182715.2800 | 2778.81007 2014-04-27 03:55:00 | 2778.03000 | 2779.72000 | 2775.86000 | 2776.02000 | 98.6629 | 273988.9500 | 2777.02010 2014-04-27 03:56:00 | 2778.95000 | 2782.95000 | 2776.77000 | 2782.81000 | 113.4682 | 315519.8700 | 2780.68993 2014-04-27 03:57:00 | 2780.26000 | 2786.63000 | 2780.26000 | 2782.57000 | 99.6039 | 277181.7200 | 2782.84014 2014-04-27 03:58:00 | 2783.02000 | 2787.43000 | 2783.02000 | 2784.08000 | 155.9797 | 434441.0000 | 2785.23999 2014-04-27 03:59:00 | 2785.95000 | 2787.55000 | 2785.00000 | 2787.25000 | 40.6021 | 113118.9700 | 2786.04003 2014-04-27 04:00:00 | 2787.48000 | 2788.52000 | 2784.03000 | 2785.85000 | 98.5510 | 274659.6600 | 2786.98004 2014-04-27 04:01:00 | 2788.29000 | 2791.00000 | 2786.64000 | 2790.07000 | 69.3909 | 193568.0100 | 2789.53002 2014-04-27 04:02:00 | 2790.07000 | 2790.08000 | 2786.70000 | 2787.00000 | 82.3491 | 229601.7700 | 2788.14997 2014-04-27 04:03:00 | 2787.00000 | 2788.67000 | 2786.00000 | 2787.00000 | 80.1940 | 223505.5200 | 2787.06012 2014-04-27 04:04:00 | 2784.17000 | 2786.04000 | 2784.17000 | 2785.19000 | 43.9821 | 122510.7200 | 2785.47003 2014-04-27 04:05:00 | 2785.75000 | 2789.98000 | 2785.25000 | 2789.98000 | 40.1170 | 111813.6000 | 2787.18996 2014-04-27 04:06:00 | 2789.98000 | 2789.98000 | 2787.18000 | 2789.08000 | 57.3569 | 159916.3200 | 2788.08994 2014-04-27 04:07:00 | 2789.08000 | 2789.28000 | 2786.32000 | 2788.73000 | 56.8700 | 158573.9400 | 2788.36000 2014-04-27 04:08:00 | 2788.00000 | 2788.80000 | 2786.13000 | 2788.69000 | 63.1561 | 176080.4800 | 2788.01991 2014-04-27 04:09:00 | 2787.08000 | 2791.24000 | 2786.28000 | 2791.14000 | 42.1901 | 117678.1900 | 2789.24000 2014-04-27 04:10:00 | 2791.06000 | 2794.27000 | 2791.06000 | 2791.85000 | 38.4779 | 107475.4100 | 2793.16997 2014-04-27 04:11:00 | 2792.23000 | 2793.54000 | 2788.48000 | 2792.82000 | 47.9721 | 133934.6200 | 2791.93004 2014-04-27 04:12:00 | 2792.27000 | 2794.15000 | 2788.66000 | 2792.09000 | 56.6551 | 158129.9400 | 2791.09990 2014-04-27 04:13:00 | 2792.93000 | 2792.93000 | 2788.53000 | 2791.52000 | 51.2120 | 142914.6900 | 2790.65004 2014-04-27 04:14:00 | 2789.00000 | 2792.03000 | 2787.76000 | 2792.03000 | 38.3970 | 107130.3100 | 2790.06996 2014-04-27 04:15:00 | 2792.37000 | 2794.93000 | 2788.59000 | 2794.89000 | 64.2800 | 179372.0000 | 2790.48000 2014-04-27 04:16:00 | 2794.39000 | 2797.34000 | 2794.29000 | 2796.84000 | 36.2180 | 101279.9400 | 2796.39997 2014-04-27 04:17:00 | 2795.86000 | 2798.13000 | 2794.56000 | 2798.13000 | 38.4030 | 107414.6900 | 2797.04004 2014-04-27 04:18:00 | 2798.13000 | 2799.98000 | 2798.13000 | 2799.98000 | 13.4870 | 37738.6800 | 2798.14999 2014-04-27 04:19:00 | 2798.29000 | 2802.98000 | 2798.29000 | 2802.98000 | 96.3881 | 269941.5800 | 2800.56993 2014-04-27 04:20:00 | 2803.18000 | 2808.88000 | 2802.90000 | 2807.03000 | 167.6961 | 470536.8700 | 2805.88977 2014-04-27 04:21:00 | 2807.03000 | 2807.03000 | 2801.51000 | 2805.97000 | 34.4270 | 96610.0500 | 2806.22996 2014-04-27 04:22:00 | 2803.16000 | 2806.95000 | 2801.12000 | 2803.49000 | 48.0971 | 134807.3800 | 2802.81995 2014-04-27 04:23:00 | 2806.00000 | 2806.00000 | 2804.14000 | 2805.00000 | 44.3741 | 124476.3500 | 2805.16006 2014-04-27 04:24:00 | 2804.03000 | 2805.75000 | 2804.03000 | 2805.75000 | 14.2140 | 39869.2200 | 2804.93002 2014-04-27 04:25:00 | 2805.75000 | 2818.00000 | 2805.72000 | 2810.33000 | 54.6020 | 153522.6800 | 2811.67004 2014-04-27 04:26:00 | 2810.33000 | 2815.58000 | 2810.12000 | 2813.00000 | 86.5131 | 243411.6600 | 2813.58010 2014-04-27 04:27:00 | 2813.00000 | 2814.17000 | 2807.07000 | 2813.50000 | 46.8251 | 131715.6600 | 2812.92992 2014-04-27 04:28:00 | 2814.12000 | 2818.00000 | 2811.00000 | 2815.29000 | 89.0629 | 250826.9000 | 2816.29009 2014-04-27 04:29:00 | 2816.95000 | 2817.51000 | 2814.07000 | 2814.86000 | 67.0910 | 188916.9200 | 2815.83002 2014-04-27 04:30:00 | 2814.03000 | 2814.03000 | 2809.37000 | 2810.00000 | 38.9700 | 109572.4600 | 2811.71000 2014-04-27 04:31:00 | 2810.00000 | 2811.00000 | 2805.81000 | 2808.00000 | 37.3520 | 104909.7100 | 2808.68003 2014-04-27 04:32:00 | 2807.90000 | 2813.95000 | 2805.92000 | 2813.95000 | 57.8340 | 162422.8100 | 2808.43008 2014-04-27 04:33:00 | 2809.64000 | 2813.82000 | 2809.64000 | 2811.41000 | 29.1410 | 81942.7200 | 2811.94001 2014-04-27 04:34:00 | 2811.43000 | 2812.77000 | 2808.33000 | 2808.33000 | 25.4530 | 71547.1700 | 2810.95003 2014-04-27 04:35:00 | 2811.32000 | 2811.32000 | 2808.65000 | 2808.65000 | 35.0240 | 98421.9400 | 2810.13005 2014-04-27 04:36:00 | 2807.12000 | 2808.37000 | 2804.38000 | 2805.35000 | 47.0751 | 132132.6100 | 2806.84992 2014-04-27 04:37:00 | 2805.00000 | 2805.65000 | 2804.50000 | 2805.65000 | 23.7700 | 66677.4800 | 2805.11000 2014-04-27 04:38:00 | 2805.68000 | 2811.60000 | 2805.68000 | 2809.65000 | 55.6741 | 156343.3900 | 2808.19008 2014-04-27 04:39:00 | 2809.52000 | 2809.54000 | 2807.31000 | 2808.34000 | 27.6120 | 77545.3800 | 2808.39002 2014-04-27 04:40:00 | 2808.42000 | 2809.88000 | 2807.60000 | 2809.18000 | 23.4100 | 65742.0700 | 2808.29000 2014-04-27 04:41:00 | 2808.62000 | 2808.62000 | 2805.01000 | 2806.33000 | 32.3970 | 90977.6200 | 2808.20997 2014-04-27 04:42:00 | 2806.28000 | 2807.27000 | 2805.01000 | 2807.18000 | 42.8671 | 120280.2900 | 2805.88996 2014-04-27 04:43:00 | 2807.21000 | 2807.28000 | 2806.18000 | 2807.28000 | 55.6721 | 156274.3300 | 2807.05004 2014-04-27 04:44:00 | 2806.74000 | 2807.28000 | 2804.50000 | 2805.86000 | 26.5390 | 74462.7700 | 2805.78999 2014-04-27 04:45:00 | 2805.86000 | 2806.06000 | 2805.00000 | 2805.00000 | 49.6380 | 139251.4700 | 2805.33996 2014-04-27 04:46:00 | 2805.00000 | 2807.00000 | 2804.64000 | 2806.90000 | 51.6830 | 145021.5200 | 2805.98006 2014-04-27 04:47:00 | 2806.12000 | 2806.81000 | 2805.01000 | 2806.00000 | 43.4760 | 121996.3900 | 2806.05994 2014-04-27 04:48:00 | 2806.77000 | 2807.00000 | 2805.91000 | 2806.00000 | 39.4850 | 110813.5000 | 2806.46993 2014-04-27 04:49:00 | 2806.15000 | 2807.00000 | 2806.15000 | 2807.00000 | 14.4760 | 40632.9000 | 2806.91998 2014-04-27 04:50:00 | 2807.00000 | 2809.91000 | 2806.63000 | 2809.76000 | 91.6609 | 257359.2000 | 2807.73003 2014-04-27 04:51:00 | 2809.50000 | 2811.98000 | 2809.47000 | 2811.35000 | 15.5750 | 43774.9000 | 2810.58997 2014-04-27 04:52:00 | 2811.21000 | 2811.83000 | 2807.23000 | 2807.80000 | 42.0430 | 118120.1200 | 2809.51004 2014-04-27 04:53:00 | 2808.33000 | 2808.58000 | 2807.21000 | 2807.74000 | 25.3430 | 71162.6700 | 2807.98003 2014-04-27 04:54:00 | 2808.47000 | 2808.47000 | 2806.32000 | 2807.42000 | 37.9730 | 106595.4700 | 2807.14004 2014-04-27 04:55:00 | 2806.39000 | 2807.22000 | 2806.03000 | 2807.18000 | 12.4550 | 34952.6500 | 2806.31998 2014-04-27 04:56:00 | . | . | . | . | . | . | . 2014-04-27 04:57:00 | 2806.47000 | 2807.16000 | 2804.54000 | 2804.85000 | 44.8800 | 125947.6100 | 2806.32000 2014-04-27 04:58:00 | 2805.35000 | 2812.00000 | 2804.72000 | 2811.55000 | 46.0909 | 129494.3600 | 2809.54002 2014-04-27 04:59:00 | 2811.97000 | 2811.97000 | 2808.50000 | 2809.27000 | 27.4670 | 77155.5400 | 2809.02997 2014-04-27 05:00:00 | 2809.97000 | 2809.97000 | 2807.08000 | 2808.97000 | 31.5320 | 88544.6000 | 2808.09002 2014-04-27 05:01:00 | 2808.88000 | 2809.90000 | 2807.08000 | 2809.90000 | 19.9320 | 55992.4500 | 2809.17001 2014-04-27 05:02:00 | 2809.90000 | 2811.86000 | 2809.90000 | 2811.86000 | 36.3140 | 102050.4300 | 2810.22005 2014-04-27 05:03:00 | 2811.86000 | 2811.86000 | 2808.00000 | 2808.00000 | 29.3281 | 82391.8800 | 2809.31998 2014-04-27 05:04:00 | 2808.01000 | 2811.37000 | 2808.01000 | 2809.21000 | 30.8310 | 86624.3400 | 2809.65001 2014-04-27 05:05:00 | 2809.18000 | 2810.86000 | 2808.01000 | 2808.01000 | 16.2890 | 45776.2500 | 2810.25999 2014-04-27 05:06:00 | 2808.96000 | 2810.01000 | 2808.01000 | 2809.24000 | 35.1309 | 98669.8100 | 2808.63001 2014-04-27 05:07:00 | 2809.33000 | 2810.17000 | 2808.39000 | 2809.18000 | 17.6330 | 49535.1600 | 2809.23002 2014-04-27 05:08:00 | 2809.18000 | 2810.99000 | 2808.24000 | 2810.99000 | 39.7880 | 111799.4200 | 2809.87997 2014-04-27 05:09:00 | 2810.99000 | 2810.99000 | 2810.12000 | 2810.18000 | 9.0630 | 25471.3600 | 2810.48001 2014-04-27 05:10:00 | 2808.93000 | 2810.67000 | 2808.50000 | 2808.50000 | 55.8851 | 157007.9300 | 2809.47990 2014-04-27 05:11:00 | 2808.11000 | 2809.89000 | 2808.11000 | 2809.43000 | 23.8200 | 66915.5100 | 2809.22000 2014-04-27 05:12:00 | 2809.41000 | 2811.11000 | 2808.62000 | 2810.08000 | 40.7200 | 114415.5500 | 2809.81000 2014-04-27 05:13:00 | 2809.66000 | 2809.66000 | 2809.03000 | 2809.41000 | 1.4730 | 4138.1400 | 2809.33000 2014-04-27 05:14:00 | 2809.15000 | 2809.15000 | 2808.22000 | 2809.00000 | 22.3330 | 62734.4500 | 2809.05002 2014-04-27 05:15:00 | 2808.33000 | 2809.67000 | 2808.33000 | 2809.59000 | 24.8550 | 69822.8800 | 2809.20996 2014-04-27 05:16:00 | 2808.78000 | 2809.00000 | 2808.78000 | 2809.00000 | 8.8720 | 24920.8300 | 2808.93001 2014-04-27 05:17:00 | . | . | . | . | . | . | . 2014-04-27 05:18:00 | 2809.29000 | 2809.35000 | 2809.29000 | 2809.35000 | 1.4200 | 3989.2400 | 2809.32000 2014-04-27 05:19:00 | 2809.35000 | 2809.36000 | 2809.35000 | 2809.35000 | 1.4620 | 4107.2800 | 2809.36000 2014-04-27 05:20:00 | 2809.01000 | 2809.01000 | 2809.01000 | 2809.01000 | 0.2000 | 561.8000 | 2809.01000 2014-04-27 05:21:00 | 2809.81000 | 2809.85000 | 2809.81000 | 2809.85000 | 6.5900 | 18516.8600 | 2809.84000 2014-04-27 05:22:00 | 2809.92000 | 2811.71000 | 2809.92000 | 2811.71000 | 23.6110 | 66365.8200 | 2810.80001 2014-04-27 05:23:00 | 2811.68000 | 2811.89000 | 2810.20000 | 2811.86000 | 26.5790 | 74715.4500 | 2811.06999 2014-04-27 05:24:00 | 2811.37000 | 2813.87000 | 2810.55000 | 2812.65000 | 68.1239 | 191554.2400 | 2811.85009 2014-04-27 05:25:00 | 2813.25000 | 2813.25000 | 2811.37000 | 2811.98000 | 34.1760 | 96126.4500 | 2812.68995 2014-04-27 05:26:00 | 2813.89000 | 2816.88000 | 2813.88000 | 2814.00000 | 50.5531 | 142291.1700 | 2814.69005 2014-04-27 05:27:00 | 2811.95000 | 2814.00000 | 2811.13000 | 2811.40000 | 42.2871 | 118927.7100 | 2812.38996 2014-04-27 05:28:00 | 2811.40000 | 2811.44000 | 2810.04000 | 2810.04000 | 12.7310 | 35786.9300 | 2811.01000 2014-04-27 05:29:00 | 2810.16000 | 2810.96000 | 2809.96000 | 2810.00000 | 13.4960 | 37925.3900 | 2810.11998 2014-04-27 05:30:00 | 2809.04000 | 2810.10000 | 2809.04000 | 2810.00000 | 3.8210 | 10737.0200 | 2810.00000 2014-04-27 05:31:00 | 2810.00000 | 2810.00000 | 2809.18000 | 2809.18000 | 10.1500 | 28521.3800 | 2809.99000 2014-04-27 05:32:00 | 2810.91000 | 2811.45000 | 2810.91000 | 2811.45000 | 7.3370 | 20624.8900 | 2811.07999 2014-04-27 05:33:00 | 2810.02000 | 2811.45000 | 2810.02000 | 2810.11000 | 70.7700 | 198931.0200 | 2810.95000 2014-04-27 05:34:00 | 2810.82000 | 2811.45000 | 2809.19000 | 2809.19000 | 24.4980 | 68847.1800 | 2810.31998 2014-04-27 05:35:00 | 2809.00000 | 2810.00000 | 2799.98000 | 2810.00000 | 78.8411 | 221005.7700 | 2803.18003 2014-04-27 05:36:00 | 2802.24000 | 2808.22000 | 2797.61000 | 2800.00000 | 90.4451 | 253241.7800 | 2799.94984 2014-04-27 05:37:00 | 2801.55000 | 2803.36000 | 2799.85000 | 2802.60000 | 85.2440 | 238732.7800 | 2800.58012 2014-04-27 05:38:00 | 2802.57000 | 2802.57000 | 2796.13000 | 2798.00000 | 39.7030 | 111150.5000 | 2799.55004 2014-04-27 05:39:00 | 2798.00000 | 2798.00000 | 2790.65000 | 2794.88000 | 68.7290 | 192195.1500 | 2796.41998 2014-04-27 05:40:00 | 2793.97000 | 2800.00000 | 2790.95000 | 2799.94000 | 75.3179 | 210379.5800 | 2793.21994 2014-04-27 05:41:00 | 2795.75000 | 2798.90000 | 2795.39000 | 2797.02000 | 45.5660 | 127423.4000 | 2796.45993 2014-04-27 05:42:00 | 2795.43000 | 2800.00000 | 2793.08000 | 2797.56000 | 65.9180 | 184362.0500 | 2796.83995 2014-04-27 05:43:00 | 2796.61000 | 2800.00000 | 2796.61000 | 2800.00000 | 48.0290 | 134419.8200 | 2798.71998 2014-04-27 05:44:00 | 2800.00000 | 2800.17000 | 2799.12000 | 2800.00000 | 38.3289 | 107319.5000 | 2799.95999 2014-04-27 05:45:00 | 2799.96000 | 2799.98000 | 2796.09000 | 2798.80000 | 25.0820 | 70176.5400 | 2797.88002 2014-04-27 05:46:00 | 2798.77000 | 2799.99000 | 2798.68000 | 2798.68000 | 21.0210 | 58844.6400 | 2799.33001 2014-04-27 05:47:00 | 2797.82000 | 2798.68000 | 2797.02000 | 2797.65000 | 36.2910 | 101534.5900 | 2797.79001 2014-04-27 05:48:00 | 2798.05000 | 2798.05000 | 2796.01000 | 2796.01000 | 15.7820 | 44142.8200 | 2797.04001 2014-04-27 05:49:00 | 2796.81000 | 2796.81000 | 2793.41000 | 2793.41000 | 30.4060 | 85003.7300 | 2795.61996 2014-04-27 05:50:00 | 2794.80000 | 2794.83000 | 2793.00000 | 2793.00000 | 33.7740 | 94361.5700 | 2793.91005 2014-04-27 05:51:00 | 2792.73000 | 2794.98000 | 2789.63000 | 2790.00000 | 34.9900 | 97633.3100 | 2790.32000 2014-04-27 05:52:00 | 2789.97000 | 2794.79000 | 2786.98000 | 2786.98000 | 77.7241 | 216847.8700 | 2789.97011 2014-04-27 05:53:00 | 2786.78000 | 2790.28000 | 2786.78000 | 2789.49000 | 20.4950 | 57157.4700 | 2788.84996 2014-04-27 05:54:00 | 2790.98000 | 2792.94000 | 2788.16000 | 2790.00000 | 69.2349 | 193235.2400 | 2791.00987 2014-04-27 05:55:00 | 2788.51000 | 2789.92000 | 2787.40000 | 2788.34000 | 29.1170 | 81188.9900 | 2788.36997 2014-04-27 05:56:00 | 2788.31000 | 2790.00000 | 2788.31000 | 2789.86000 | 19.8610 | 55405.6700 | 2789.67001 2014-04-27 05:57:00 | 2789.86000 | 2790.00000 | 2788.21000 | 2788.21000 | 22.2450 | 62048.2400 | 2789.30996 2014-04-27 05:58:00 | 2790.36000 | 2790.36000 | 2788.40000 | 2789.62000 | 27.5910 | 76952.5100 | 2789.04001 2014-04-27 05:59:00 | 2789.55000 | 2790.44000 | 2789.20000 | 2790.34000 | 16.3440 | 45596.1500 | 2789.78002 2014-04-27 06:00:00 | 2790.00000 | 2790.30000 | 2788.42000 | 2790.00000 | 36.0680 | 100625.1600 | 2789.86997 2014-04-27 06:01:00 | 2789.71000 | 2790.44000 | 2789.11000 | 2790.44000 | 24.7560 | 69064.3500 | 2789.79996 2014-04-27 06:02:00 | 2790.40000 | 2794.00000 | 2789.71000 | 2791.42000 | 36.6720 | 102374.9300 | 2791.64003 2014-04-27 06:03:00 | 2791.47000 | 2792.55000 | 2790.16000 | 2791.80000 | 43.9970 | 122788.0400 | 2790.82995 2014-04-27 06:04:00 | 2793.69000 | 2793.69000 | 2788.10000 | 2790.00000 | 77.3719 | 215921.6800 | 2790.70005 2014-04-27 06:05:00 | 2789.93000 | 2792.97000 | 2789.54000 | 2791.46000 | 45.6120 | 127279.9500 | 2790.49003 2014-04-27 06:06:00 | 2790.99000 | 2791.80000 | 2790.06000 | 2791.17000 | 69.9379 | 195198.7800 | 2791.02995 2014-04-27 06:07:00 | 2790.86000 | 2791.50000 | 2790.00000 | 2790.96000 | 19.3350 | 53959.9800 | 2790.78997 2014-04-27 06:08:00 | 2790.96000 | 2792.00000 | 2790.48000 | 2791.91000 | 56.5960 | 157982.0700 | 2791.39992 2014-04-27 06:09:00 | 2791.99000 | 2792.86000 | 2790.59000 | 2792.80000 | 67.0301 | 187113.8400 | 2791.49000 2014-04-27 06:10:00 | 2792.26000 | 2794.87000 | 2791.72000 | 2793.04000 | 19.4800 | 54398.6400 | 2792.54000 2014-04-27 06:11:00 | 2792.89000 | 2796.95000 | 2791.30000 | 2796.11000 | 110.4689 | 308692.1400 | 2794.37996 2014-04-27 06:12:00 | 2796.72000 | 2801.68000 | 2796.70000 | 2801.68000 | 106.6971 | 298641.0300 | 2798.95989 2014-04-27 06:13:00 | 2800.71000 | 2801.78000 | 2795.09000 | 2800.23000 | 56.8339 | 159131.6300 | 2799.94008 2014-04-27 06:14:00 | 2800.04000 | 2802.28000 | 2800.04000 | 2802.28000 | 17.1010 | 47902.0100 | 2801.12001 2014-04-27 06:15:00 | 2801.27000 | 2804.00000 | 2801.27000 | 2801.53000 | 78.9721 | 221314.6800 | 2802.44006 2014-04-27 06:16:00 | 2801.41000 | 2803.62000 | 2801.25000 | 2802.14000 | 83.0339 | 232718.4300 | 2802.69012 2014-04-27 06:17:00 | 2800.47000 | 2803.22000 | 2800.45000 | 2802.97000 | 53.8260 | 150845.2300 | 2802.45992 2014-04-27 06:18:00 | 2802.29000 | 2803.65000 | 2802.29000 | 2802.45000 | 53.2161 | 149171.0600 | 2803.11993 2014-04-27 06:19:00 | 2802.79000 | 2803.54000 | 2802.54000 | 2803.34000 | 38.2990 | 107351.7100 | 2802.98999 2014-04-27 06:20:00 | 2802.51000 | 2802.51000 | 2800.00000 | 2801.55000 | 89.6421 | 251116.2400 | 2801.32007 2014-04-27 06:21:00 | 2800.12000 | 2803.35000 | 2800.01000 | 2801.00000 | 115.2650 | 322937.8600 | 2801.69979 2014-04-27 06:22:00 | 2801.77000 | 2802.62000 | 2795.00000 | 2795.10000 | 35.8091 | 100275.4000 | 2800.27999 2014-04-27 06:23:00 | 2795.10000 | 2799.67000 | 2795.10000 | 2796.97000 | 28.6900 | 80225.1900 | 2796.28000 2014-04-27 06:24:00 | 2796.97000 | 2799.16000 | 2796.02000 | 2796.92000 | 8.2270 | 23013.0200 | 2797.24999 2014-04-27 06:25:00 | 2796.92000 | 2797.79000 | 2796.35000 | 2797.29000 | 32.3710 | 90549.1600 | 2797.23001 2014-04-27 06:26:00 | 2797.40000 | 2798.41000 | 2796.30000 | 2796.87000 | 50.8980 | 142360.2000 | 2796.96996 2014-04-27 06:27:00 | 2796.82000 | 2799.90000 | 2796.33000 | 2799.23000 | 86.9320 | 243253.9100 | 2798.21006 2014-04-27 06:28:00 | 2798.14000 | 2798.14000 | 2795.80000 | 2797.57000 | 49.7311 | 139090.7900 | 2796.86002 2014-04-27 06:29:00 | 2797.52000 | 2799.99000 | 2796.63000 | 2797.16000 | 46.3740 | 129743.9000 | 2797.77007 2014-04-27 06:30:00 | 2797.14000 | 2798.70000 | 2797.08000 | 2798.62000 | 21.7730 | 60917.0500 | 2797.83002 2014-04-27 06:31:00 | 2797.34000 | 2797.64000 | 2796.23000 | 2796.56000 | 64.0260 | 179080.0900 | 2796.98991 2014-04-27 06:32:00 | 2796.98000 | 2797.66000 | 2796.22000 | 2796.64000 | 71.0731 | 198795.0600 | 2797.05008 2014-04-27 06:33:00 | 2797.54000 | 2797.54000 | 2794.95000 | 2794.95000 | 36.7931 | 102863.4500 | 2795.73004 2014-04-27 06:34:00 | 2794.88000 | 2794.89000 | 2792.92000 | 2792.92000 | 28.1320 | 78593.3300 | 2793.73002 2014-04-27 06:35:00 | 2792.36000 | 2793.12000 | 2792.03000 | 2793.00000 | 52.6191 | 146943.0300 | 2792.57998 2014-04-27 06:36:00 | 2795.96000 | 2795.96000 | 2792.01000 | 2793.00000 | 39.0450 | 109040.1400 | 2792.67993 2014-04-27 06:37:00 | 2793.50000 | 2795.00000 | 2793.50000 | 2794.02000 | 45.2441 | 126413.2800 | 2794.03007 2014-04-27 06:38:00 | 2795.00000 | 2795.00000 | 2794.02000 | 2794.02000 | 3.0110 | 8414.7700 | 2794.67000 2014-04-27 06:39:00 | 2795.00000 | 2796.58000 | 2795.00000 | 2795.90000 | 64.3620 | 179936.8600 | 2795.70005 2014-04-27 06:40:00 | 2795.00000 | 2798.83000 | 2795.00000 | 2795.76000 | 70.6271 | 197540.4100 | 2796.94993 2014-04-27 06:41:00 | 2796.33000 | 2797.13000 | 2795.60000 | 2795.60000 | 34.6910 | 97018.4800 | 2796.65001 2014-04-27 06:42:00 | 2794.51000 | 2795.56000 | 2793.97000 | 2795.56000 | 7.4340 | 20778.6100 | 2795.08001 2014-04-27 06:43:00 | 2794.92000 | 2794.92000 | 2794.00000 | 2794.00000 | 5.3760 | 15025.4200 | 2794.90999 2014-04-27 06:44:00 | 2794.94000 | 2796.87000 | 2793.30000 | 2794.54000 | 45.2500 | 126476.5800 | 2795.06000 2014-04-27 06:45:00 | 2793.40000 | 2796.74000 | 2793.40000 | 2795.19000 | 57.7069 | 161299.5500 | 2795.14994 2014-04-27 06:46:00 | 2795.21000 | 2796.28000 | 2794.02000 | 2795.07000 | 39.7440 | 111095.8800 | 2795.29006 2014-04-27 06:47:00 | 2796.62000 | 2796.84000 | 2795.20000 | 2795.52000 | 70.7999 | 197963.5700 | 2796.10000 2014-04-27 06:48:00 | 2795.03000 | 2798.77000 | 2795.03000 | 2797.22000 | 67.6570 | 189212.2200 | 2796.63993 2014-04-27 06:49:00 | 2797.20000 | 2798.67000 | 2795.12000 | 2798.29000 | 51.0689 | 142861.2200 | 2797.41998 2014-04-27 06:50:00 | 2798.06000 | 2798.82000 | 2795.08000 | 2797.05000 | 63.0540 | 176348.1000 | 2796.78009 2014-04-27 06:51:00 | 2796.56000 | 2797.65000 | 2795.17000 | 2796.21000 | 34.2270 | 95726.8800 | 2796.81996 2014-04-27 06:52:00 | 2797.31000 | 2797.70000 | 2796.50000 | 2797.60000 | 53.1270 | 148600.0400 | 2797.06994 2014-04-27 06:53:00 | 2795.27000 | 2796.58000 | 2795.08000 | 2795.62000 | 65.9130 | 184283.6500 | 2795.86007 2014-04-27 06:54:00 | 2795.11000 | 2796.71000 | 2795.00000 | 2796.71000 | 62.5559 | 174893.8200 | 2795.79991 2014-04-27 06:55:00 | 2797.00000 | 2797.00000 | 2795.18000 | 2796.63000 | 58.7720 | 164337.6000 | 2796.19004 2014-04-27 06:56:00 | 2797.00000 | 2798.50000 | 2795.84000 | 2798.45000 | 72.8020 | 203603.1800 | 2796.67005 2014-04-27 06:57:00 | 2797.77000 | 2798.95000 | 2796.10000 | 2797.54000 | 65.6639 | 183670.5100 | 2797.13009 2014-04-27 06:58:00 | 2797.56000 | 2797.59000 | 2797.49000 | 2797.55000 | 5.1270 | 14343.0200 | 2797.54999 2014-04-27 06:59:00 | 2797.03000 | 2797.50000 | 2797.03000 | 2797.06000 | 4.4420 | 12424.6200 | 2797.08000 2014-04-27 07:00:00 | 2797.48000 | 2798.95000 | 2797.48000 | 2798.30000 | 33.3180 | 93231.7100 | 2798.23998 2014-04-27 07:01:00 | 2798.61000 | 2798.98000 | 2797.76000 | 2798.01000 | 134.2721 | 375733.7100 | 2798.30010 2014-04-27 07:02:00 | 2797.75000 | 2798.82000 | 2797.75000 | 2798.64000 | 63.7260 | 178318.6200 | 2798.20991 2014-04-27 07:03:00 | 2798.60000 | 2798.73000 | 2798.00000 | 2798.69000 | 18.2420 | 51052.0500 | 2798.60001 2014-04-27 07:04:00 | 2798.10000 | 2798.75000 | 2797.74000 | 2797.74000 | 21.0390 | 58869.9600 | 2798.13999 2014-04-27 07:05:00 | 2798.53000 | 2798.53000 | 2798.45000 | 2798.45000 | 9.8640 | 27604.2800 | 2798.49001 2014-04-27 07:06:00 | 2798.75000 | 2798.75000 | 2798.75000 | 2798.75000 | 0.1000 | 279.8800 | 2798.75000 2014-04-27 07:07:00 | 2797.79000 | 2797.79000 | 2796.04000 | 2797.59000 | 42.8880 | 119945.8600 | 2796.71997 2014-04-27 07:08:00 | 2797.00000 | 2798.75000 | 2796.00000 | 2796.00000 | 78.9539 | 220856.1100 | 2797.28011 2014-04-27 07:09:00 | 2796.00000 | 2796.00000 | 2792.15000 | 2793.75000 | 23.9630 | 66961.7300 | 2794.38003 2014-04-27 07:10:00 | 2794.40000 | 2797.14000 | 2790.10000 | 2792.84000 | 120.5669 | 336757.7600 | 2793.11987 2014-04-27 07:11:00 | 2794.25000 | 2795.33000 | 2791.41000 | 2792.17000 | 96.5061 | 269571.5800 | 2793.30987 2014-04-27 07:12:00 | 2793.16000 | 2795.00000 | 2793.02000 | 2793.02000 | 15.3510 | 42893.2700 | 2794.17001 2014-04-27 07:13:00 | 2794.27000 | 2794.60000 | 2793.97000 | 2794.56000 | 7.5200 | 21012.9500 | 2794.28000 2014-04-27 07:14:00 | 2793.97000 | 2793.97000 | 2793.00000 | 2793.00000 | 13.0000 | 36311.5200 | 2793.19000 2014-04-27 07:15:00 | 2793.29000 | 2794.43000 | 2793.02000 | 2794.35000 | 75.4120 | 210676.9600 | 2793.68005 2014-04-27 07:16:00 | 2794.14000 | 2795.10000 | 2793.01000 | 2794.36000 | 84.0389 | 234824.9600 | 2794.23997 2014-04-27 07:17:00 | 2794.95000 | 2795.02000 | 2794.50000 | 2794.50000 | 6.8000 | 19005.0600 | 2794.86000 2014-04-27 07:18:00 | 2794.65000 | 2794.65000 | 2794.50000 | 2794.50000 | 19.1460 | 53503.7800 | 2794.50997 2014-04-27 07:19:00 | 2794.05000 | 2794.27000 | 2793.00000 | 2793.00000 | 7.0630 | 19735.0900 | 2794.15001 2014-04-27 07:20:00 | 2794.26000 | 2794.45000 | 2792.03000 | 2792.03000 | 61.1070 | 170714.6200 | 2793.69993 2014-04-27 07:21:00 | 2793.00000 | 2794.10000 | 2791.36000 | 2791.87000 | 103.4510 | 288964.3800 | 2793.25004 2014-04-27 07:22:00 | 2791.73000 | 2793.75000 | 2791.35000 | 2793.08000 | 60.4671 | 168876.0300 | 2792.85994 2014-04-27 07:23:00 | 2793.53000 | 2793.53000 | 2792.23000 | 2793.09000 | 35.3170 | 98635.3500 | 2792.85996 2014-04-27 07:24:00 | 2793.11000 | 2793.13000 | 2792.44000 | 2792.44000 | 12.0340 | 33606.8600 | 2792.66002 2014-04-27 07:25:00 | 2792.34000 | 2793.00000 | 2791.10000 | 2791.17000 | 30.4081 | 84898.9800 | 2791.98998 2014-04-27 07:26:00 | 2792.10000 | 2792.48000 | 2791.15000 | 2792.46000 | 96.7309 | 270052.4900 | 2791.79003 2014-04-27 07:27:00 | 2792.20000 | 2792.20000 | 2791.07000 | 2791.99000 | 60.3190 | 168391.9100 | 2791.68998 2014-04-27 07:28:00 | 2791.17000 | 2791.98000 | 2791.00000 | 2791.50000 | 10.2980 | 28744.0200 | 2791.21999 2014-04-27 07:29:00 | 2791.50000 | 2794.10000 | 2790.50000 | 2793.18000 | 15.8680 | 44294.4100 | 2791.42999 2014-04-27 07:30:00 | 2791.14000 | 2793.75000 | 2791.14000 | 2792.10000 | 28.6230 | 79929.5700 | 2792.49003 2014-04-27 07:31:00 | 2792.28000 | 2792.28000 | 2791.80000 | 2791.80000 | 2.2270 | 6217.8800 | 2792.04000 2014-04-27 07:32:00 | 2793.52000 | 2794.47000 | 2791.91000 | 2792.06000 | 70.0900 | 195718.6800 | 2792.39000 2014-04-27 07:33:00 | 2792.80000 | 2793.40000 | 2791.38000 | 2792.31000 | 57.5850 | 160798.6000 | 2792.36990 2014-04-27 07:34:00 | 2792.26000 | 2794.43000 | 2792.26000 | 2793.85000 | 45.2230 | 126303.7300 | 2792.91005 2014-04-27 07:35:00 | 2794.43000 | 2796.97000 | 2793.19000 | 2796.46000 | 103.6918 | 289782.3900 | 2794.65007 2014-04-27 07:36:00 | 2795.40000 | 2796.97000 | 2795.40000 | 2796.90000 | 20.6000 | 57602.5700 | 2796.24000 2014-04-27 07:37:00 | 2796.77000 | 2797.00000 | 2796.56000 | 2796.88000 | 12.1910 | 34096.2400 | 2796.84000 2014-04-27 07:38:00 | 2796.15000 | 2796.81000 | 2794.66000 | 2796.26000 | 49.3031 | 137840.0900 | 2795.77005 2014-04-27 07:39:00 | 2795.80000 | 2796.64000 | 2795.14000 | 2796.64000 | 42.1481 | 117837.5900 | 2795.79997 2014-04-27 07:40:00 | 2796.07000 | 2796.07000 | 2795.03000 | 2795.03000 | 2.7190 | 7601.7000 | 2795.77000 2014-04-27 07:41:00 | 2795.50000 | 2795.50000 | 2794.50000 | 2794.50000 | 10.8010 | 30186.9200 | 2794.83000 2014-04-27 07:42:00 | 2793.81000 | 2793.81000 | 2793.81000 | 2793.81000 | 0.1100 | 307.3200 | 2793.81000 2014-04-27 07:43:00 | 2794.50000 | 2796.57000 | 2794.50000 | 2794.68000 | 52.8171 | 147633.6900 | 2795.18994 2014-04-27 07:44:00 | 2794.40000 | 2794.43000 | 2793.95000 | 2794.43000 | 6.8120 | 19034.7300 | 2794.29000 2014-04-27 07:45:00 | 2794.43000 | 2794.43000 | 2794.43000 | 2794.43000 | 0.4300 | 1201.6000 | 2794.43000 2014-04-27 07:46:00 | . | . | . | . | . | . | . 2014-04-27 07:47:00 | 2794.04000 | 2794.43000 | 2793.50000 | 2794.14000 | 22.5700 | 63064.6600 | 2794.18000 2014-04-27 07:48:00 | 2793.89000 | 2796.49000 | 2793.59000 | 2793.82000 | 40.2349 | 112436.1600 | 2794.48993 2014-04-27 07:49:00 | 2795.27000 | 2795.58000 | 2794.12000 | 2794.82000 | 43.1241 | 120511.0800 | 2794.52006 2014-04-27 07:50:00 | 2794.90000 | 2795.01000 | 2794.25000 | 2794.96000 | 14.7240 | 41151.7800 | 2794.88002 2014-04-27 07:51:00 | 2795.02000 | 2796.65000 | 2795.02000 | 2795.94000 | 31.0500 | 86812.9400 | 2795.91000 2014-04-27 07:52:00 | 2795.80000 | 2796.65000 | 2795.42000 | 2795.94000 | 48.1471 | 134622.1300 | 2796.05995 2014-04-27 07:53:00 | 2796.03000 | 2796.72000 | 2795.32000 | 2796.13000 | 48.8771 | 136660.7700 | 2796.00995 2014-04-27 07:54:00 | 2795.44000 | 2796.69000 | 2795.28000 | 2795.71000 | 21.2050 | 59281.0300 | 2795.61996 2014-04-27 07:55:00 | 2796.13000 | 2796.73000 | 2796.13000 | 2796.73000 | 0.2000 | 559.3200 | 2796.58000 2014-04-27 07:56:00 | 2796.73000 | 2796.73000 | 2796.70000 | 2796.70000 | 1.0970 | 3068.0100 | 2796.73000 2014-04-27 07:57:00 | 2797.00000 | 2797.00000 | 2796.00000 | 2796.02000 | 32.0650 | 89677.0600 | 2796.72994 2014-04-27 07:58:00 | 2796.08000 | 2797.06000 | 2795.09000 | 2795.09000 | 40.0781 | 112043.4300 | 2795.62997 2014-04-27 07:59:00 | 2795.08000 | 2796.64000 | 2795.08000 | 2796.00000 | 20.2390 | 56586.5600 | 2795.91999 2014-04-27 08:00:00 | 2796.10000 | 2796.58000 | 2796.10000 | 2796.54000 | 0.8150 | 2279.1700 | 2796.53000 2014-04-27 08:01:00 | 2796.12000 | 2796.30000 | 2796.08000 | 2796.10000 | 15.2570 | 42660.3300 | 2796.11998 2014-04-27 08:02:00 | 2795.14000 | 2795.14000 | 2795.14000 | 2795.14000 | 0.2100 | 586.9800 | 2795.14000 2014-04-27 08:03:00 | 2796.10000 | 2796.88000 | 2795.54000 | 2796.88000 | 1.3680 | 3825.0500 | 2796.09000 2014-04-27 08:04:00 | 2796.88000 | 2797.05000 | 2795.80000 | 2796.10000 | 1.9430 | 5433.1000 | 2796.24000 2014-04-27 08:05:00 | 2796.88000 | 2796.88000 | 2796.88000 | 2796.88000 | 0.0200 | 55.9400 | 2796.88000 2014-04-27 08:06:00 | 2796.88000 | 2796.88000 | 2794.00000 | 2794.14000 | 5.9790 | 16708.3000 | 2794.50000 2014-04-27 08:07:00 | 2796.32000 | 2796.34000 | 2793.50000 | 2795.49000 | 43.5061 | 121592.9500 | 2794.84994 2014-04-27 08:08:00 | 2795.60000 | 2796.86000 | 2795.56000 | 2796.36000 | 37.8669 | 105885.4500 | 2796.24996 2014-04-27 08:09:00 | 2796.36000 | 2796.36000 | 2794.17000 | 2796.11000 | 4.0560 | 11340.5400 | 2795.98999 2014-04-27 08:10:00 | 2796.11000 | 2796.11000 | 2796.11000 | 2796.11000 | 0.0140 | 39.1500 | 2796.11000 2014-04-27 08:11:00 | 2796.11000 | 2796.11000 | 2796.11000 | 2796.11000 | 0.0160 | 44.7400 | 2796.11000 2014-04-27 08:12:00 | 2796.11000 | 2796.62000 | 2794.00000 | 2794.93000 | 34.3960 | 96145.4600 | 2795.24995 2014-04-27 08:13:00 | 2794.33000 | 2796.06000 | 2794.33000 | 2794.54000 | 45.1240 | 126121.0900 | 2794.99006 2014-04-27 08:14:00 | 2794.34000 | 2794.90000 | 2794.34000 | 2794.90000 | 3.4920 | 9758.6800 | 2794.58000 2014-04-27 08:15:00 | 2794.05000 | 2794.76000 | 2793.51000 | 2794.72000 | 133.5490 | 373145.1500 | 2794.06995 2014-04-27 08:16:00 | 2794.47000 | 2794.64000 | 2793.00000 | 2794.41000 | 82.8009 | 231342.3400 | 2793.96003 2014-04-27 08:17:00 | 2793.05000 | 2794.09000 | 2792.00000 | 2793.82000 | 72.1569 | 201570.3600 | 2793.49992 2014-04-27 08:18:00 | 2793.77000 | 2794.42000 | 2793.03000 | 2794.42000 | 33.5760 | 93799.5300 | 2793.64995 2014-04-27 08:19:00 | 2793.01000 | 2794.42000 | 2793.01000 | 2793.68000 | 66.9040 | 186908.9800 | 2793.69010 2014-04-27 08:20:00 | 2794.04000 | 2796.84000 | 2793.06000 | 2793.23000 | 102.9671 | 287663.4100 | 2793.73989 2014-04-27 08:21:00 | 2793.63000 | 2794.57000 | 2793.20000 | 2793.60000 | 63.7190 | 178012.5300 | 2793.70998 2014-04-27 08:22:00 | 2793.12000 | 2794.60000 | 2793.12000 | 2794.34000 | 41.4400 | 115794.5900 | 2794.27000 2014-04-27 08:23:00 | 2794.31000 | 2795.84000 | 2793.78000 | 2795.84000 | 56.7079 | 158499.1700 | 2795.00996 2014-04-27 08:24:00 | 2795.84000 | 2797.00000 | 2794.76000 | 2796.94000 | 34.0110 | 95081.2700 | 2795.60001 2014-04-27 08:25:00 | 2795.17000 | 2796.93000 | 2794.60000 | 2794.60000 | 83.4271 | 233243.8300 | 2795.77991 2014-04-27 08:26:00 | 2794.74000 | 2795.90000 | 2793.37000 | 2793.94000 | 75.4831 | 210954.1400 | 2794.72008 2014-04-27 08:27:00 | 2794.59000 | 2794.59000 | 2792.21000 | 2792.87000 | 50.9209 | 142211.5000 | 2792.79002 2014-04-27 08:28:00 | 2794.40000 | 2794.40000 | 2793.05000 | 2793.55000 | 61.4491 | 171677.0500 | 2793.80998 2014-04-27 08:29:00 | 2794.02000 | 2794.99000 | 2794.02000 | 2794.99000 | 2.3150 | 6468.8900 | 2794.34000 2014-04-27 08:30:00 | 2794.96000 | 2795.00000 | 2794.46000 | 2794.46000 | 2.1060 | 5885.5000 | 2794.63000 2014-04-27 08:31:00 | 2793.00000 | 2794.65000 | 2790.94000 | 2794.39000 | 91.5071 | 255590.2400 | 2793.11990 2014-04-27 08:32:00 | 2794.45000 | 2794.45000 | 2792.95000 | 2794.07000 | 95.1500 | 265806.2100 | 2793.55000 2014-04-27 08:33:00 | 2792.86000 | 2794.17000 | 2792.86000 | 2794.11000 | 58.3290 | 162942.0400 | 2793.49998 2014-04-27 08:34:00 | 2793.22000 | 2793.96000 | 2792.86000 | 2792.86000 | 53.7560 | 150158.3100 | 2793.32992 2014-04-27 08:35:00 | 2793.75000 | 2794.15000 | 2793.04000 | 2793.93000 | 66.6919 | 186315.1900 | 2793.67005 2014-04-27 08:36:00 | 2794.00000 | 2794.16000 | 2791.99000 | 2792.84000 | 31.7540 | 88671.8600 | 2792.46005 2014-04-27 08:37:00 | 2793.45000 | 2794.06000 | 2793.45000 | 2794.06000 | 2.3810 | 6651.5600 | 2793.60000 2014-04-27 08:38:00 | 2793.03000 | 2793.93000 | 2792.50000 | 2792.57000 | 28.1260 | 78558.8000 | 2793.09996 2014-04-27 08:39:00 | 2793.88000 | 2793.88000 | 2792.73000 | 2793.88000 | 80.8551 | 225843.6400 | 2793.18986 2014-04-27 08:40:00 | 2793.55000 | 2793.55000 | 2793.48000 | 2793.54000 | 16.2030 | 45263.6100 | 2793.53002 2014-04-27 08:41:00 | 2793.57000 | 2793.57000 | 2793.02000 | 2793.02000 | 0.7950 | 2220.8500 | 2793.52000 2014-04-27 08:42:00 | 2793.54000 | 2794.00000 | 2793.54000 | 2794.00000 | 7.2000 | 20116.5100 | 2793.96000 2014-04-27 08:43:00 | 2794.00000 | 2794.12000 | 2793.08000 | 2793.95000 | 42.1140 | 117647.9700 | 2793.56006 2014-04-27 08:44:00 | 2793.50000 | 2794.17000 | 2793.02000 | 2793.02000 | 1.8310 | 5115.1000 | 2793.61000 2014-04-27 08:45:00 | 2792.11000 | 2792.25000 | 2790.00000 | 2790.04000 | 75.7979 | 211580.7800 | 2791.37994 2014-04-27 08:46:00 | 2790.99000 | 2792.39000 | 2789.03000 | 2789.08000 | 92.9560 | 259379.7000 | 2790.34987 2014-04-27 08:47:00 | 2789.00000 | 2789.00000 | 2782.92000 | 2784.73000 | 89.2730 | 248510.2600 | 2783.71010 2014-04-27 08:48:00 | 2783.34000 | 2785.89000 | 2783.20000 | 2783.57000 | 77.8789 | 216794.5600 | 2783.73997 2014-04-27 08:49:00 | 2784.69000 | 2784.99000 | 2780.10000 | 2780.10000 | 31.7820 | 88473.5100 | 2783.76002 2014-04-27 08:50:00 | 2780.10000 | 2780.10000 | 2776.96000 | 2778.53000 | 127.1420 | 353313.5100 | 2778.89009 2014-04-27 08:51:00 | 2778.55000 | 2781.66000 | 2775.55000 | 2779.42000 | 87.0450 | 241841.3900 | 2778.34984 2014-04-27 08:52:00 | 2778.02000 | 2781.13000 | 2776.04000 | 2776.04000 | 52.9069 | 147001.8600 | 2778.49994 2014-04-27 08:53:00 | 2776.00000 | 2782.88000 | 2775.50000 | 2781.97000 | 118.7452 | 329893.0200 | 2778.15979 2014-04-27 08:54:00 | 2781.97000 | 2781.97000 | 2776.76000 | 2781.50000 | 94.1610 | 261853.2000 | 2780.91003 2014-04-27 08:55:00 | 2780.81000 | 2781.60000 | 2777.35000 | 2778.22000 | 79.0430 | 219643.9400 | 2778.79009 2014-04-27 08:56:00 | 2779.68000 | 2783.41000 | 2779.64000 | 2783.41000 | 31.1900 | 86773.4400 | 2782.09000 2014-04-27 08:57:00 | 2783.62000 | 2785.87000 | 2782.08000 | 2783.80000 | 40.4670 | 112663.0400 | 2784.06996 2014-04-27 08:58:00 | 2783.08000 | 2783.08000 | 2780.00000 | 2780.78000 | 53.8160 | 149652.5700 | 2780.81992 2014-04-27 08:59:00 | 2780.37000 | 2781.46000 | 2779.46000 | 2780.50000 | 127.4889 | 354484.2200 | 2780.50995 2014-04-27 09:00:00 | 2780.90000 | 2783.97000 | 2780.73000 | 2783.64000 | 38.5980 | 107387.0700 | 2782.18997 2014-04-27 09:01:00 | 2782.45000 | 2783.57000 | 2781.40000 | 2783.05000 | 79.5601 | 221393.4300 | 2782.72000 2014-04-27 09:02:00 | 2782.42000 | 2782.42000 | 2775.66000 | 2776.81000 | 58.1749 | 161711.1400 | 2779.73989 2014-04-27 09:03:00 | 2777.09000 | 2778.62000 | 2776.75000 | 2778.12000 | 23.1970 | 64423.8600 | 2777.24997 2014-04-27 09:04:00 | 2777.81000 | 2778.97000 | 2777.00000 | 2778.00000 | 42.6190 | 118392.2500 | 2777.91999 2014-04-27 09:05:00 | 2779.00000 | 2782.00000 | 2779.00000 | 2780.30000 | 22.6620 | 63007.5200 | 2780.32002 2014-04-27 09:06:00 | 2781.70000 | 2782.94000 | 2780.32000 | 2782.28000 | 13.3610 | 37168.5600 | 2781.87000 2014-04-27 09:07:00 | 2781.00000 | 2781.91000 | 2780.67000 | 2781.91000 | 47.5020 | 132114.8200 | 2781.25003 2014-04-27 09:08:00 | 2780.50000 | 2780.50000 | 2780.00000 | 2780.00000 | 28.7690 | 79986.6600 | 2780.30999 2014-04-27 09:09:00 | 2780.00000 | 2780.00000 | 2778.21000 | 2779.31000 | 27.7680 | 77174.8200 | 2779.26998 2014-04-27 09:10:00 | 2778.36000 | 2780.00000 | 2778.12000 | 2780.00000 | 74.7399 | 207712.6500 | 2779.14000 2014-04-27 09:11:00 | 2780.00000 | 2780.06000 | 2778.00000 | 2779.02000 | 20.5580 | 57145.2700 | 2779.70999 2014-04-27 09:12:00 | 2778.80000 | 2780.01000 | 2778.74000 | 2780.01000 | 18.2150 | 50629.0300 | 2779.51997 2014-04-27 09:13:00 | 2779.70000 | 2779.93000 | 2778.98000 | 2779.68000 | 25.7230 | 71499.8400 | 2779.61003 2014-04-27 09:14:00 | 2779.06000 | 2781.55000 | 2779.06000 | 2781.27000 | 25.4000 | 70629.9600 | 2780.71000 2014-04-27 09:15:00 | 2780.98000 | 2782.25000 | 2779.57000 | 2779.57000 | 19.5800 | 54456.9900 | 2781.26000 2014-04-27 09:16:00 | 2780.34000 | 2781.57000 | 2780.34000 | 2780.40000 | 64.3410 | 178931.0200 | 2780.98002 2014-04-27 09:17:00 | 2780.40000 | 2782.00000 | 2780.00000 | 2781.11000 | 14.8410 | 41272.1600 | 2780.96001 2014-04-27 09:18:00 | 2781.15000 | 2781.71000 | 2780.00000 | 2780.98000 | 27.8400 | 77409.0400 | 2780.50000 2014-04-27 09:19:00 | 2781.01000 | 2781.01000 | 2780.91000 | 2780.93000 | 0.7670 | 2133.0200 | 2780.99000 2014-04-27 09:20:00 | 2781.55000 | 2785.98000 | 2780.14000 | 2784.33000 | 96.5711 | 268863.6900 | 2784.10004 2014-04-27 09:21:00 | 2784.46000 | 2785.98000 | 2784.43000 | 2785.01000 | 22.0670 | 61459.9400 | 2785.14998 2014-04-27 09:22:00 | 2785.01000 | 2785.01000 | 2780.00000 | 2781.58000 | 26.1190 | 72654.2400 | 2781.65999 2014-04-27 09:23:00 | 2780.47000 | 2782.84000 | 2779.35000 | 2782.14000 | 42.2750 | 117559.2800 | 2780.81992 2014-04-27 09:24:00 | 2782.50000 | 2782.50000 | 2778.00000 | 2781.35000 | 40.1650 | 111671.4800 | 2780.31993 2014-04-27 09:25:00 | 2781.35000 | 2781.35000 | 2779.02000 | 2780.43000 | 43.0740 | 119759.3700 | 2780.32006 2014-04-27 09:26:00 | 2779.65000 | 2781.97000 | 2779.65000 | 2780.42000 | 5.4920 | 15271.7300 | 2780.72000 2014-04-27 09:27:00 | 2780.59000 | 2781.66000 | 2779.15000 | 2780.44000 | 50.4600 | 140314.6300 | 2780.71000 2014-04-27 09:28:00 | 2780.71000 | 2781.17000 | 2779.31000 | 2779.73000 | 58.3100 | 162114.1400 | 2780.21000 2014-04-27 09:29:00 | 2780.52000 | 2781.27000 | 2780.19000 | 2780.50000 | 19.0130 | 52868.0300 | 2780.63002 2014-04-27 09:30:00 | 2780.44000 | 2780.48000 | 2779.04000 | 2779.98000 | 80.9400 | 225014.9100 | 2780.02000 2014-04-27 09:31:00 | 2780.00000 | 2780.02000 | 2779.99999 | 2780.00000 | 16.7080 | 46448.2500 | 2779.99999 2014-04-27 09:32:00 | 2780.00000 | 2780.28000 | 2779.04000 | 2779.04000 | 20.7270 | 57615.7100 | 2779.73998 2014-04-27 09:33:00 | 2779.49000 | 2780.36000 | 2779.08000 | 2780.36000 | 92.9639 | 258407.1200 | 2779.65013 2014-04-27 09:34:00 | 2780.98000 | 2780.98000 | 2780.02000 | 2780.98000 | 2.1020 | 5844.7800 | 2780.58000 2014-04-27 09:35:00 | 2780.98000 | 2781.27000 | 2780.98000 | 2781.27000 | 10.5990 | 29476.0800 | 2781.02000 2014-04-27 09:36:00 | 2781.02000 | 2781.02000 | 2781.00000 | 2781.00000 | 5.4730 | 15220.4700 | 2781.01001 2014-04-27 09:37:00 | 2779.00000 | 2780.90000 | 2779.00000 | 2779.61000 | 66.0680 | 183655.0400 | 2779.78995 2014-04-27 09:38:00 | 2779.52000 | 2780.62000 | 2779.50000 | 2779.69000 | 37.7720 | 105003.9300 | 2779.94003 2014-04-27 09:39:00 | 2780.14000 | 2780.49000 | 2778.63000 | 2780.04000 | 61.8019 | 171767.8900 | 2779.33004 2014-04-27 09:40:00 | 2780.01000 | 2780.98000 | 2779.10000 | 2779.10000 | 16.7340 | 46521.1800 | 2780.04002 2014-04-27 09:41:00 | 2779.71000 | 2780.56000 | 2779.71000 | 2780.56000 | 1.6910 | 4701.3100 | 2780.20000 2014-04-27 09:42:00 | 2780.52000 | 2780.98000 | 2780.52000 | 2780.87000 | 3.2540 | 9048.9100 | 2780.86000 2014-04-27 09:43:00 | 2780.98000 | 2781.17000 | 2779.10000 | 2781.17000 | 27.0270 | 75147.0500 | 2780.43997 2014-04-27 09:44:00 | 2781.87000 | 2782.93000 | 2781.27000 | 2782.93000 | 15.2980 | 42566.6100 | 2782.49999 2014-04-27 09:45:00 | 2782.10000 | 2785.97000 | 2781.92000 | 2782.79000 | 27.4350 | 76343.8700 | 2782.71995 2014-04-27 09:46:00 | 2783.39000 | 2785.80000 | 2783.33000 | 2785.00000 | 56.1631 | 156385.5000 | 2784.49006 2014-04-27 09:47:00 | 2783.67000 | 2787.00000 | 2783.67000 | 2787.00000 | 21.1580 | 58948.6800 | 2786.11998 2014-04-27 09:48:00 | 2787.34000 | 2788.00000 | 2786.15000 | 2786.94000 | 21.6140 | 60250.5800 | 2787.57003 2014-04-27 09:49:00 | 2787.46000 | 2793.00000 | 2786.28000 | 2792.94000 | 102.0078 | 284619.2100 | 2790.16992 2014-04-27 09:50:00 | 2792.68000 | 2792.68000 | 2788.09000 | 2791.00000 | 6.5990 | 18416.5900 | 2790.81000 2014-04-27 09:51:00 | 2791.53000 | 2795.00000 | 2791.53000 | 2793.98000 | 95.6660 | 267200.0200 | 2793.04986 2014-04-27 09:52:00 | 2793.66000 | 2797.00000 | 2786.28000 | 2790.88000 | 47.1430 | 131569.9700 | 2790.87005 2014-04-27 09:53:00 | 2790.93000 | 2794.82000 | 2790.80000 | 2792.17000 | 101.1669 | 282501.3500 | 2792.42989 2014-04-27 09:54:00 | 2792.00000 | 2794.98000 | 2791.40000 | 2794.81000 | 52.5669 | 146833.0900 | 2793.25994 2014-04-27 09:55:00 | 2791.73000 | 2793.83000 | 2791.73000 | 2793.00000 | 56.1981 | 156931.4700 | 2792.46996 2014-04-27 09:56:00 | 2792.59000 | 2794.02000 | 2790.80000 | 2792.82000 | 89.9340 | 251183.8300 | 2792.98013 2014-04-27 09:57:00 | 2793.99000 | 2794.00000 | 2792.75000 | 2793.15000 | 65.6670 | 183432.9300 | 2793.37993 2014-04-27 09:58:00 | 2793.02000 | 2793.25000 | 2791.01000 | 2791.52000 | 78.4541 | 219086.1800 | 2792.54011 2014-04-27 09:59:00 | 2792.00000 | 2793.42000 | 2790.80000 | 2790.80000 | 23.5610 | 65772.7200 | 2791.59001 2014-04-27 10:00:00 | 2790.67000 | 2791.37000 | 2788.85000 | 2790.67000 | 22.2210 | 62002.0900 | 2790.25001 2014-04-27 10:01:00 | 2792.00000 | 2792.40000 | 2791.00000 | 2791.00000 | 7.6980 | 21492.8000 | 2791.99999 2014-04-27 10:02:00 | 2791.00000 | 2791.66000 | 2791.00000 | 2791.02000 | 2.6270 | 7332.5000 | 2791.21000 2014-04-27 10:03:00 | 2791.58000 | 2791.65000 | 2788.10000 | 2788.10000 | 19.4640 | 54310.2300 | 2790.29003 2014-04-27 10:04:00 | 2788.28000 | 2790.09000 | 2788.25000 | 2789.79000 | 46.6730 | 130166.3900 | 2788.90005 2014-04-27 10:05:00 | 2789.77000 | 2791.50000 | 2788.75000 | 2790.21000 | 51.4699 | 143632.9800 | 2790.62000 2014-04-27 10:06:00 | 2789.40000 | 2791.42000 | 2789.12000 | 2790.81000 | 36.7139 | 102456.5100 | 2790.67005 2014-04-27 10:07:00 | 2791.09000 | 2791.48000 | 2789.95000 | 2790.56000 | 41.4579 | 115695.4200 | 2790.66997 2014-04-27 10:08:00 | 2791.50000 | 2791.50000 | 2790.49000 | 2790.60000 | 3.8510 | 10749.0200 | 2791.23000 2014-04-27 10:09:00 | 2791.50000 | 2794.33000 | 2791.01000 | 2791.63000 | 20.8870 | 58340.6400 | 2793.15998 2014-04-27 10:10:00 | 2790.19000 | 2791.45000 | 2789.20000 | 2789.30000 | 68.3300 | 190633.2600 | 2789.89000 2014-04-27 10:11:00 | 2789.03000 | 2790.00000 | 2789.01000 | 2790.00000 | 2.6560 | 7409.0700 | 2789.56000 2014-04-27 10:12:00 | 2789.00000 | 2789.81000 | 2788.08000 | 2788.56000 | 60.0421 | 167458.5600 | 2789.02004 2014-04-27 10:13:00 | 2788.28000 | 2789.88000 | 2788.28000 | 2788.96000 | 48.4891 | 135229.2400 | 2788.85998 2014-04-27 10:14:00 | 2789.48000 | 2789.88000 | 2786.98000 | 2786.98000 | 41.5930 | 115968.2300 | 2788.17004 2014-04-27 10:15:00 | 2786.36000 | 2787.79000 | 2786.36000 | 2787.03000 | 7.3530 | 20491.9500 | 2786.88001 2014-04-27 10:16:00 | 2787.32000 | 2789.65000 | 2784.97000 | 2785.05000 | 30.1010 | 83893.9700 | 2787.08001 2014-04-27 10:17:00 | 2785.52000 | 2785.57000 | 2784.10000 | 2784.39000 | 38.0200 | 105884.1200 | 2784.96000 2014-04-27 10:18:00 | 2785.51000 | 2789.26000 | 2785.51000 | 2786.64000 | 23.7020 | 66089.9900 | 2788.37002 2014-04-27 10:19:00 | 2786.94000 | 2789.51000 | 2786.94000 | 2788.08000 | 60.0420 | 167424.2500 | 2788.45004 2014-04-27 10:20:00 | 2786.31000 | 2787.39000 | 2786.06000 | 2786.79000 | 63.3441 | 176508.9700 | 2786.51009 2014-04-27 10:21:00 | 2786.10000 | 2787.31000 | 2786.10000 | 2786.67000 | 21.3440 | 59480.8000 | 2786.77003 2014-04-27 10:22:00 | 2787.00000 | 2788.13000 | 2787.00000 | 2787.92000 | 12.3510 | 34430.2800 | 2787.65000 2014-04-27 10:23:00 | 2788.10000 | 2789.95000 | 2786.72000 | 2789.38000 | 36.8200 | 102683.4800 | 2788.80000 2014-04-27 10:24:00 | 2788.88000 | 2790.00000 | 2787.01000 | 2788.05000 | 62.9440 | 175487.3800 | 2787.99009 2014-04-27 10:25:00 | 2788.13000 | 2788.13000 | 2787.01000 | 2787.70000 | 48.8950 | 136303.1700 | 2787.66991 2014-04-27 10:26:00 | 2787.00000 | 2787.70000 | 2787.00000 | 2787.70000 | 0.8290 | 2310.9200 | 2787.60000 2014-04-27 10:27:00 | 2787.70000 | 2790.89000 | 2787.00000 | 2790.86000 | 35.9610 | 100315.4100 | 2789.56001 2014-04-27 10:28:00 | 2788.84000 | 2790.81000 | 2788.84000 | 2789.03000 | 1.5700 | 4379.4400 | 2789.45000 2014-04-27 10:29:00 | 2789.03000 | 2789.03000 | 2788.00000 | 2789.00000 | 9.5580 | 26653.4900 | 2788.60999 2014-04-27 10:30:00 | 2789.06000 | 2789.06000 | 2788.00000 | 2788.00000 | 5.9310 | 16541.6000 | 2789.01000 2014-04-27 10:31:00 | . | . | . | . | . | . | . 2014-04-27 10:32:00 | 2788.00000 | 2788.01000 | 2788.00000 | 2788.00000 | 0.4800 | 1338.2400 | 2788.01000 2014-04-27 10:33:00 | 2788.00000 | 2788.00000 | 2788.00000 | 2788.00000 | 0.1600 | 446.0800 | 2788.00000 2014-04-27 10:34:00 | 2788.00000 | 2788.00000 | 2788.00000 | 2788.00000 | 6.7980 | 18952.8200 | 2788.00000 2014-04-27 10:35:00 | 2788.00000 | 2788.00000 | 2787.01000 | 2787.01000 | 3.0030 | 8372.1100 | 2787.92000 2014-04-27 10:36:00 | 2787.01000 | 2788.06000 | 2787.01000 | 2788.06000 | 11.7360 | 32719.9500 | 2787.99998 2014-04-27 10:37:00 | 2787.99000 | 2788.02000 | 2787.01000 | 2788.02000 | 20.2780 | 56525.0200 | 2787.49999 2014-04-27 10:38:00 | 2787.82000 | 2787.82000 | 2786.00000 | 2786.45000 | 15.0920 | 42062.5500 | 2787.08001 2014-04-27 10:39:00 | 2787.92000 | 2787.96000 | 2786.57000 | 2786.62000 | 37.4660 | 104417.3900 | 2786.98995 2014-04-27 10:40:00 | . | . | . | . | . | . | . 2014-04-27 10:41:00 | 2787.02000 | 2787.02000 | 2787.02000 | 2787.02000 | 0.0470 | 130.9900 | 2787.02000 2014-04-27 10:42:00 | 2787.02000 | 2787.02000 | 2787.02000 | 2787.02000 | 0.1440 | 401.3300 | 2787.02000 2014-04-27 10:43:00 | 2787.02000 | 2787.02000 | 2787.02000 | 2787.02000 | 0.1100 | 306.5700 | 2787.02000 2014-04-27 10:44:00 | 2787.98000 | 2788.00000 | 2787.02000 | 2787.02000 | 0.6200 | 1728.4500 | 2787.82000 2014-04-27 10:45:00 | 2787.02000 | 2787.96000 | 2787.02000 | 2787.02000 | 0.1990 | 554.6300 | 2787.07000 2014-04-27 10:46:00 | 2787.03000 | 2787.03000 | 2787.03000 | 2787.03000 | 0.1410 | 392.9700 | 2787.03000 2014-04-27 10:47:00 | 2787.03000 | 2787.96000 | 2787.03000 | 2787.03000 | 2.7820 | 7754.0400 | 2787.22000 2014-04-27 10:48:00 | 2787.03000 | 2788.06000 | 2787.03000 | 2787.24000 | 16.2540 | 45303.9800 | 2787.25002 2014-04-27 10:49:00 | 2787.08000 | 2787.53000 | 2787.03000 | 2787.38000 | 18.8210 | 52461.2800 | 2787.38001 2014-04-27 10:50:00 | 2788.06000 | 2789.00000 | 2788.06000 | 2788.11000 | 1.1200 | 3122.6500 | 2788.08000 2014-04-27 10:51:00 | 2789.00000 | 2789.01000 | 2788.12000 | 2788.12000 | 11.3110 | 31545.4000 | 2788.91000 2014-04-27 10:52:00 | 2789.01000 | 2794.65000 | 2787.11000 | 2790.72000 | 79.8201 | 222709.3000 | 2790.14000 2014-04-27 10:53:00 | 2790.74000 | 2796.00000 | 2788.02000 | 2794.92000 | 100.9131 | 281819.1500 | 2792.69011 2014-04-27 10:54:00 | 2794.92000 | 2809.00000 | 2794.92000 | 2800.06000 | 155.3063 | 434821.7800 | 2799.76979 2014-04-27 10:55:00 | 2800.68000 | 2806.36000 | 2800.68000 | 2804.64000 | 35.9530 | 100802.5500 | 2803.73004 2014-04-27 10:56:00 | 2804.51000 | 2809.03000 | 2802.53000 | 2808.94000 | 134.3762 | 377176.4800 | 2806.86982 2014-04-27 10:57:00 | 2808.92000 | 2809.97000 | 2806.93000 | 2809.37000 | 69.7989 | 195994.6600 | 2807.98997 2014-04-27 10:58:00 | 2809.00000 | 2809.00000 | 2803.03000 | 2803.08000 | 60.0460 | 168540.1700 | 2806.84991 2014-04-27 10:59:00 | 2803.76000 | 2805.93000 | 2803.52000 | 2804.72000 | 30.1480 | 84553.7800 | 2804.61998 2014-04-27 11:00:00 | 2804.70000 | 2804.82000 | 2802.37000 | 2804.82000 | 48.9730 | 137301.1800 | 2803.61005 2014-04-27 11:01:00 | 2805.67000 | 2805.67000 | 2802.04000 | 2802.04000 | 18.9570 | 53159.8700 | 2804.22998 2014-04-27 11:02:00 | 2800.67000 | 2801.96000 | 2799.72000 | 2801.40000 | 42.5250 | 119100.0800 | 2800.70992 2014-04-27 11:03:00 | 2801.35000 | 2801.38000 | 2799.72000 | 2800.16000 | 66.6570 | 186653.5900 | 2800.20993 2014-04-27 11:04:00 | 2799.83000 | 2804.00000 | 2799.61000 | 2800.03000 | 45.0340 | 126103.6600 | 2800.19006 2014-04-27 11:05:00 | 2801.00000 | 2803.48000 | 2801.00000 | 2802.39000 | 28.3110 | 79314.9700 | 2801.56001 2014-04-27 11:06:00 | 2802.03000 | 2804.67000 | 2802.00000 | 2804.00000 | 48.5190 | 136011.2500 | 2803.25998 2014-04-27 11:07:00 | 2804.17000 | 2806.78000 | 2802.02000 | 2802.02000 | 24.0180 | 67372.1400 | 2805.06998 2014-04-27 11:08:00 | 2801.49000 | 2803.20000 | 2800.00000 | 2801.17000 | 86.3801 | 241955.8600 | 2801.06000 2014-04-27 11:09:00 | 2801.01000 | 2802.27000 | 2800.01000 | 2800.01000 | 42.7031 | 119620.2500 | 2801.21005 2014-04-27 11:10:00 | 2800.01000 | 2801.64000 | 2800.00000 | 2800.38000 | 53.9830 | 151178.3300 | 2800.48006 2014-04-27 11:11:00 | 2801.44000 | 2802.67000 | 2800.00000 | 2801.85000 | 67.7041 | 189637.7000 | 2800.98010 2014-04-27 11:12:00 | 2801.70000 | 2802.72000 | 2800.01000 | 2801.48000 | 68.8910 | 192958.0800 | 2800.92002 2014-04-27 11:13:00 | 2801.48000 | 2802.00000 | 2800.63000 | 2801.82000 | 17.0790 | 47847.7800 | 2801.55999 2014-04-27 11:14:00 | 2801.72000 | 2804.99000 | 2800.83000 | 2800.85000 | 49.1230 | 137696.1300 | 2803.09005 2014-04-27 11:15:00 | 2800.78000 | 2803.00000 | 2799.99000 | 2800.29000 | 49.9380 | 139918.7900 | 2801.84996 2014-04-27 11:16:00 | 2800.24000 | 2802.75000 | 2800.22000 | 2801.22000 | 48.1191 | 134805.5800 | 2801.49998 2014-04-27 11:17:00 | 2801.16000 | 2802.75000 | 2801.00000 | 2802.75000 | 53.9201 | 151048.9700 | 2801.35000 2014-04-27 11:18:00 | 2801.79000 | 2801.81000 | 2800.61000 | 2800.86000 | 58.0919 | 162716.5700 | 2801.02004 2014-04-27 11:19:00 | 2800.94000 | 2801.42000 | 2800.00000 | 2801.25000 | 41.1249 | 115169.9500 | 2800.48993 2014-04-27 11:20:00 | 2801.30000 | 2801.48000 | 2795.05000 | 2797.84000 | 67.7540 | 189638.0100 | 2798.92010 2014-04-27 11:21:00 | 2797.89000 | 2799.72000 | 2795.05000 | 2796.05000 | 50.2870 | 140691.5000 | 2797.76995 2014-04-27 11:22:00 | 2797.97000 | 2797.97000 | 2796.46000 | 2796.46000 | 21.7830 | 60924.9500 | 2796.90002 2014-04-27 11:23:00 | 2796.44000 | 2799.99000 | 2796.44000 | 2798.41000 | 45.0270 | 125984.7200 | 2797.97995 2014-04-27 11:24:00 | 2798.73000 | 2799.49000 | 2797.44000 | 2797.44000 | 50.0160 | 139973.8100 | 2798.57993 2014-04-27 11:25:00 | 2797.49000 | 2798.21000 | 2797.29000 | 2797.29000 | 8.6550 | 24217.5200 | 2798.10002 2014-04-27 11:26:00 | 2797.29000 | 2797.98000 | 2796.97000 | 2796.97000 | 9.7740 | 27339.6000 | 2797.18001 2014-04-27 11:27:00 | 2796.97000 | 2797.63000 | 2796.94000 | 2797.63000 | 17.9300 | 50153.0600 | 2797.16000 2014-04-27 11:28:00 | 2797.21000 | 2797.24000 | 2796.00000 | 2796.46000 | 9.3010 | 26011.8400 | 2796.67000 2014-04-27 11:29:00 | 2798.67000 | 2798.93000 | 2797.53000 | 2797.53000 | 32.3210 | 90434.7900 | 2798.02001 2014-04-27 11:30:00 | 2796.98000 | 2798.92000 | 2796.98000 | 2798.47000 | 17.9080 | 50106.2500 | 2797.97999 2014-04-27 11:31:00 | 2798.27000 | 2798.70000 | 2795.73000 | 2796.43000 | 63.8939 | 178751.4700 | 2797.63009 2014-04-27 11:32:00 | 2798.14000 | 2798.50000 | 2796.33000 | 2797.00000 | 34.6450 | 96913.8500 | 2797.33994 2014-04-27 11:33:00 | 2796.51000 | 2798.63000 | 2795.68000 | 2798.20000 | 28.3960 | 79423.9800 | 2797.00996 2014-04-27 11:34:00 | 2798.24000 | 2798.97000 | 2796.50000 | 2796.63000 | 46.8740 | 131123.8900 | 2797.37007 2014-04-27 11:35:00 | 2796.52000 | 2797.46000 | 2796.32000 | 2797.20000 | 74.5391 | 208477.7200 | 2796.88998 2014-04-27 11:36:00 | 2796.59000 | 2797.83000 | 2795.10000 | 2795.51000 | 37.0469 | 103576.6000 | 2795.81996 2014-04-27 11:37:00 | 2795.27000 | 2795.27000 | 2791.47000 | 2792.82000 | 28.1030 | 78477.2900 | 2792.49003 2014-04-27 11:38:00 | 2791.55000 | 2794.92000 | 2791.55000 | 2794.42000 | 42.4130 | 118501.4200 | 2793.99005 2014-04-27 11:39:00 | 2794.11000 | 2795.04000 | 2792.29000 | 2794.66000 | 57.3560 | 160255.6000 | 2794.04992 2014-04-27 11:40:00 | 2794.48000 | 2795.33000 | 2792.53000 | 2794.17000 | 31.6110 | 88314.8800 | 2793.80001 2014-04-27 11:41:00 | 2794.87000 | 2796.19000 | 2794.75000 | 2796.10000 | 59.3840 | 165994.9400 | 2795.28009 2014-04-27 11:42:00 | 2796.10000 | 2796.10000 | 2794.77000 | 2795.17000 | 7.8480 | 21937.2300 | 2795.25999 2014-04-27 11:43:00 | 2795.17000 | 2798.86000 | 2792.95000 | 2794.92000 | 59.2601 | 165687.0000 | 2795.93000 2014-04-27 11:44:00 | 2794.82000 | 2796.00000 | 2793.21000 | 2794.59000 | 25.8900 | 72351.4300 | 2794.57000 2014-04-27 11:45:00 | 2794.59000 | 2796.00000 | 2793.16000 | 2795.58000 | 46.5019 | 129968.2900 | 2794.90003 2014-04-27 11:46:00 | 2794.92000 | 2795.88000 | 2794.35000 | 2795.25000 | 31.6080 | 88348.9800 | 2795.14998 2014-04-27 11:47:00 | 2795.19000 | 2796.06000 | 2794.99000 | 2794.99000 | 31.8520 | 89039.3400 | 2795.41002 2014-04-27 11:48:00 | 2795.40000 | 2796.00000 | 2795.40000 | 2795.90000 | 4.9290 | 13779.3000 | 2795.56000 2014-04-27 11:49:00 | 2796.00000 | 2796.00000 | 2794.42000 | 2794.42000 | 9.7730 | 27312.7400 | 2794.71001 2014-04-27 11:50:00 | 2795.35000 | 2796.88000 | 2794.22000 | 2796.18000 | 32.9700 | 92155.8700 | 2795.14000 2014-04-27 11:51:00 | 2797.39000 | 2797.62000 | 2793.31000 | 2794.56000 | 46.6759 | 130467.6200 | 2795.17993 2014-04-27 11:52:00 | 2795.09000 | 2796.30000 | 2794.75000 | 2795.76000 | 102.6430 | 286957.9900 | 2795.69011 2014-04-27 11:53:00 | 2795.76000 | 2797.00000 | 2795.68000 | 2797.00000 | 11.4880 | 32123.4600 | 2796.25999 2014-04-27 11:54:00 | 2797.24000 | 2797.81000 | 2797.15000 | 2797.36000 | 8.6140 | 24098.7900 | 2797.63001 2014-04-27 11:55:00 | 2797.43000 | 2798.86000 | 2797.43000 | 2797.46000 | 39.1350 | 109497.3800 | 2797.93993 2014-04-27 11:56:00 | 2797.46000 | 2798.86000 | 2797.46000 | 2797.68000 | 19.8010 | 55412.6100 | 2798.48001 2014-04-27 11:57:00 | 2797.47000 | 2798.26000 | 2796.00000 | 2796.00000 | 27.2870 | 76308.3800 | 2796.50997 2014-04-27 11:58:00 | 2795.78000 | 2797.68000 | 2793.17000 | 2794.40000 | 66.7450 | 186566.1600 | 2795.20988 2014-04-27 11:59:00 | 2796.09000 | 2797.00000 | 2794.47000 | 2794.99000 | 29.7030 | 83028.8800 | 2795.30003 2014-04-27 12:00:00 | 2794.73000 | 2796.88000 | 2794.40000 | 2795.51000 | 65.4901 | 183098.4300 | 2795.82000 2014-04-27 12:01:00 | 2796.94000 | 2796.97000 | 2795.80000 | 2796.20000 | 3.4310 | 9593.4500 | 2796.11000 2014-04-27 12:02:00 | 2798.28000 | 2798.28000 | 2796.32000 | 2796.37000 | 67.6500 | 189236.5300 | 2797.29000 2014-04-27 12:03:00 | 2796.34000 | 2801.72000 | 2796.22000 | 2800.50000 | 138.7170 | 388204.9300 | 2798.53985 2014-04-27 12:04:00 | 2801.51000 | 2803.88000 | 2799.39000 | 2803.88000 | 100.9459 | 282822.0900 | 2801.71985 2014-04-27 12:05:00 | 2800.76000 | 2803.94000 | 2799.50000 | 2802.38000 | 83.7910 | 234797.4400 | 2802.18003 2014-04-27 12:06:00 | 2802.40000 | 2803.31000 | 2801.00000 | 2801.00000 | 59.1970 | 165883.1100 | 2802.21994 2014-04-27 12:07:00 | 2801.56000 | 2801.96000 | 2796.90000 | 2798.91000 | 76.2071 | 213353.2400 | 2799.64992 2014-04-27 12:08:00 | 2796.70000 | 2798.63000 | 2796.34000 | 2797.92000 | 115.6479 | 323485.5600 | 2797.15991 2014-04-27 12:09:00 | 2797.92000 | 2799.90000 | 2796.54000 | 2799.65000 | 89.4338 | 250268.9800 | 2798.37012 2014-04-27 12:10:00 | 2799.47000 | 2799.87000 | 2797.64000 | 2798.36000 | 44.5710 | 124756.9500 | 2799.06002 2014-04-27 12:11:00 | 2799.68000 | 2799.68000 | 2797.08000 | 2799.51000 | 38.5510 | 107881.7800 | 2798.42001 2014-04-27 12:12:00 | 2799.02000 | 2799.09000 | 2795.06000 | 2795.07000 | 65.3790 | 182892.6100 | 2797.41998 2014-04-27 12:13:00 | 2795.07000 | 2798.49000 | 2795.07000 | 2797.77000 | 71.6090 | 200271.1000 | 2796.72997 2014-04-27 12:14:00 | 2797.14000 | 2798.33000 | 2796.66000 | 2796.66000 | 49.3390 | 138029.1700 | 2797.56998 2014-04-27 12:15:00 | 2797.93000 | 2799.56000 | 2796.63000 | 2798.45000 | 56.3840 | 157784.4500 | 2798.39008 2014-04-27 12:16:00 | 2798.97000 | 2799.06000 | 2796.67000 | 2798.76000 | 15.6300 | 43740.9700 | 2798.53000 2014-04-27 12:17:00 | 2797.00000 | 2798.46000 | 2795.01000 | 2796.35000 | 121.2768 | 339212.4600 | 2797.00986 2014-04-27 12:18:00 | 2795.10000 | 2798.99000 | 2795.01000 | 2795.20000 | 72.9640 | 204098.5600 | 2797.25010 2014-04-27 12:19:00 | 2795.81000 | 2797.78000 | 2795.78000 | 2796.13000 | 79.5920 | 222628.2800 | 2797.12006 2014-04-27 12:20:00 | 2797.00000 | 2798.99000 | 2795.79000 | 2798.02000 | 88.3620 | 247234.3100 | 2797.97006 2014-04-27 12:21:00 | 2798.17000 | 2798.28000 | 2795.82000 | 2796.03000 | 108.0101 | 302085.9500 | 2796.83000 2014-04-27 12:22:00 | 2796.81000 | 2797.47000 | 2795.79000 | 2797.47000 | 79.7601 | 223077.1200 | 2796.85000 2014-04-27 12:23:00 | 2796.58000 | 2797.47000 | 2795.00000 | 2797.40000 | 90.4561 | 252952.3000 | 2796.40987 2014-04-27 12:24:00 | 2797.25000 | 2797.25000 | 2794.76000 | 2796.61000 | 49.4380 | 138243.9400 | 2796.30996 2014-04-27 12:25:00 | 2796.51000 | 2796.58000 | 2794.54000 | 2795.05000 | 83.4611 | 233333.7600 | 2795.72003 2014-04-27 12:26:00 | 2796.66000 | 2796.75000 | 2794.61000 | 2795.35000 | 64.3250 | 179807.0700 | 2795.28989 2014-04-27 12:27:00 | 2795.66000 | 2795.85000 | 2794.69000 | 2795.45000 | 74.8420 | 209198.2300 | 2795.20005 2014-04-27 12:28:00 | 2795.45000 | 2796.81000 | 2795.45000 | 2796.59000 | 17.5810 | 49157.1000 | 2796.04001 2014-04-27 12:29:00 | 2796.47000 | 2796.62000 | 2794.79000 | 2795.40000 | 47.0949 | 131657.1500 | 2795.56991 2014-04-27 12:30:00 | 2795.00000 | 2796.65000 | 2795.00000 | 2795.50000 | 61.5430 | 172059.9700 | 2795.77007 2014-04-27 12:31:00 | 2795.42000 | 2796.47000 | 2793.31000 | 2793.95000 | 49.5750 | 138545.2800 | 2794.65991 2014-04-27 12:32:00 | 2793.83000 | 2793.83000 | 2791.19000 | 2792.37000 | 40.1451 | 112117.9300 | 2792.81993 2014-04-27 12:33:00 | 2791.19000 | 2792.52000 | 2791.00000 | 2792.22000 | 48.7720 | 136162.6500 | 2791.82003 2014-04-27 12:34:00 | 2791.01000 | 2792.18000 | 2790.93000 | 2791.18000 | 37.6200 | 105009.2100 | 2791.31000 2014-04-27 12:35:00 | 2791.18000 | 2793.77000 | 2791.14000 | 2792.72000 | 49.3720 | 137855.5300 | 2792.18004 2014-04-27 12:36:00 | 2792.80000 | 2792.80000 | 2791.30000 | 2791.32000 | 37.7660 | 105449.9600 | 2792.18995 2014-04-27 12:37:00 | 2790.22000 | 2790.22000 | 2788.00000 | 2788.04000 | 34.5501 | 96371.8700 | 2789.34000 2014-04-27 12:38:00 | 2788.01000 | 2790.00000 | 2785.00000 | 2788.80000 | 72.0629 | 200787.4000 | 2786.28007 2014-04-27 12:39:00 | 2787.89000 | 2788.80000 | 2785.00000 | 2787.44000 | 64.4940 | 179729.9400 | 2786.77009 2014-04-27 12:40:00 | 2787.69000 | 2788.00000 | 2785.76000 | 2787.48000 | 83.6579 | 233139.3700 | 2786.81994 2014-04-27 12:41:00 | 2787.16000 | 2787.97000 | 2785.96000 | 2787.97000 | 9.8720 | 27514.2600 | 2787.10001 2014-04-27 12:42:00 | 2787.23000 | 2789.97000 | 2786.83000 | 2788.77000 | 55.7239 | 155350.5500 | 2787.86008 2014-04-27 12:43:00 | 2788.45000 | 2789.93000 | 2787.15000 | 2788.95000 | 56.8079 | 158407.8100 | 2788.47996 2014-04-27 12:44:00 | 2789.34000 | 2790.00000 | 2789.00000 | 2789.00000 | 14.5330 | 40540.3500 | 2789.54002 2014-04-27 12:45:00 | 2789.50000 | 2789.50000 | 2786.79000 | 2788.84000 | 29.4280 | 82053.1700 | 2788.26998 2014-04-27 12:46:00 | 2788.80000 | 2788.80000 | 2786.82000 | 2786.82000 | 33.2410 | 92671.9000 | 2787.88001 2014-04-27 12:47:00 | 2787.00000 | 2787.00000 | 2786.68000 | 2786.68000 | 26.3920 | 73548.0300 | 2786.75002 2014-04-27 12:48:00 | 2786.60000 | 2786.60000 | 2784.76000 | 2784.78000 | 42.7040 | 118948.6000 | 2785.42006 2014-04-27 12:49:00 | 2784.76000 | 2784.76000 | 2781.97000 | 2782.02000 | 20.7270 | 57703.3600 | 2783.96998 2014-04-27 12:50:00 | 2782.92000 | 2786.67000 | 2782.28000 | 2785.66000 | 48.1239 | 133988.5800 | 2784.24007 2014-04-27 12:51:00 | 2786.67000 | 2786.76000 | 2785.00000 | 2786.76000 | 51.5500 | 143627.6400 | 2786.18000 2014-04-27 12:52:00 | 2786.29000 | 2786.62000 | 2785.00000 | 2786.04000 | 42.6680 | 118861.0600 | 2785.71997 2014-04-27 12:53:00 | 2785.93000 | 2788.98000 | 2785.93000 | 2788.04000 | 69.1350 | 192735.2200 | 2787.80988 2014-04-27 12:54:00 | 2788.04000 | 2788.70000 | 2788.02000 | 2788.67000 | 1.6900 | 4712.2900 | 2788.34000 2014-04-27 12:55:00 | 2788.66000 | 2789.76000 | 2786.43000 | 2786.74000 | 48.8350 | 136139.7100 | 2787.74991 2014-04-27 12:56:00 | 2787.21000 | 2787.59000 | 2785.00000 | 2785.96000 | 48.4639 | 135037.9400 | 2786.36007 2014-04-27 12:57:00 | 2785.96000 | 2787.86000 | 2785.03000 | 2787.07000 | 27.6030 | 76926.5100 | 2786.89003 2014-04-27 12:58:00 | 2787.72000 | 2787.97000 | 2785.26000 | 2786.00000 | 131.0082 | 365064.8300 | 2786.57992 2014-04-27 12:59:00 | 2787.12000 | 2787.95000 | 2786.11000 | 2786.99000 | 28.9050 | 80560.6100 | 2787.07995 2014-04-27 13:00:00 | 2786.06000 | 2787.98000 | 2786.00000 | 2786.20000 | 75.7221 | 211019.3600 | 2786.76006 2014-04-27 13:01:00 | 2786.80000 | 2786.80000 | 2786.80000 | 2786.80000 | 0.1610 | 448.6700 | 2786.80000 2014-04-27 13:02:00 | 2786.80000 | 2786.80000 | 2786.24000 | 2786.30000 | 4.5950 | 12803.0300 | 2786.29999 2014-04-27 13:03:00 | 2786.80000 | 2788.00000 | 2786.38000 | 2786.38000 | 9.3500 | 26060.4800 | 2787.22000 2014-04-27 13:04:00 | 2786.38000 | 2787.95000 | 2783.26000 | 2787.10000 | 116.3848 | 324223.5900 | 2785.78978 2014-04-27 13:05:00 | 2786.50000 | 2788.00000 | 2786.48000 | 2786.79000 | 43.2870 | 120635.1500 | 2786.86995 2014-04-27 13:06:00 | 2787.95000 | 2787.95000 | 2785.04000 | 2785.83000 | 13.9410 | 38848.4500 | 2786.63001 2014-04-27 13:07:00 | 2785.69000 | 2786.71000 | 2785.08000 | 2786.00000 | 27.1090 | 75527.0800 | 2786.04999 2014-04-27 13:08:00 | 2786.55000 | 2787.18000 | 2786.00000 | 2786.00000 | 21.1600 | 58972.2300 | 2786.97000 2014-04-27 13:09:00 | . | . | . | . | . | . | . 2014-04-27 13:10:00 | 2786.80000 | 2788.00000 | 2786.00000 | 2788.00000 | 31.1990 | 86958.1500 | 2787.20999 2014-04-27 13:11:00 | 2786.88000 | 2788.00000 | 2786.08000 | 2787.13000 | 19.3080 | 53809.7100 | 2786.90999 2014-04-27 13:12:00 | 2786.63000 | 2787.86000 | 2786.16000 | 2787.51000 | 78.3080 | 218254.5300 | 2787.12994 2014-04-27 13:13:00 | 2786.71000 | 2787.56000 | 2786.00000 | 2786.00000 | 82.8151 | 230781.7800 | 2786.70986 2014-04-27 13:14:00 | 2786.53000 | 2787.48000 | 2786.10000 | 2787.00000 | 56.7961 | 158270.1600 | 2786.63992 2014-04-27 13:15:00 | 2786.96000 | 2786.98000 | 2786.96000 | 2786.98000 | 1.0000 | 2786.9700 | 2786.97000 2014-04-27 13:16:00 | 2786.88000 | 2787.00000 | 2786.88000 | 2786.98000 | 3.3940 | 9459.0300 | 2786.98000 2014-04-27 13:17:00 | 2786.98000 | 2787.00000 | 2786.98000 | 2787.00000 | 0.9690 | 2700.6000 | 2787.00000 2014-04-27 13:18:00 | 2787.03000 | 2788.00000 | 2786.00000 | 2788.00000 | 89.6271 | 249770.9000 | 2786.77991 2014-04-27 13:19:00 | 2788.00000 | 2788.10000 | 2786.92000 | 2786.92000 | 16.5230 | 46051.5900 | 2787.12002 2014-04-27 13:20:00 | 2786.92000 | 2787.00000 | 2785.95000 | 2787.00000 | 26.0200 | 72492.3800 | 2786.03000 2014-04-27 13:21:00 | 2786.13000 | 2787.00000 | 2785.51000 | 2786.25000 | 8.1850 | 22806.9400 | 2786.42999 2014-04-27 13:22:00 | 2787.00000 | 2788.00000 | 2786.23000 | 2787.97000 | 87.1249 | 242817.0500 | 2786.99984 2014-04-27 13:23:00 | 2787.86000 | 2787.86000 | 2786.67000 | 2786.84000 | 57.6330 | 160626.0800 | 2787.05006 2014-04-27 13:24:00 | 2787.86000 | 2788.26000 | 2787.86000 | 2788.26000 | 0.3840 | 1070.5800 | 2787.97000 2014-04-27 13:25:00 | 2788.53000 | 2788.53000 | 2787.11000 | 2788.52000 | 49.3600 | 137612.6400 | 2787.94000 2014-04-27 13:26:00 | 2788.60000 | 2788.76000 | 2787.66000 | 2787.71000 | 7.8600 | 21916.1000 | 2788.31000 2014-04-27 13:27:00 | 2787.71000 | 2789.14000 | 2787.71000 | 2788.94000 | 8.5320 | 23795.3800 | 2788.96001 2014-04-27 13:28:00 | 2789.00000 | 2789.75000 | 2788.02000 | 2789.30000 | 78.2039 | 218095.0600 | 2788.80011 2014-04-27 13:29:00 | 2788.21000 | 2790.00000 | 2788.00000 | 2790.00000 | 18.3050 | 51060.2600 | 2789.41997 2014-04-27 13:30:00 | 2789.92000 | 2789.92000 | 2787.20000 | 2789.49000 | 102.9819 | 287180.5300 | 2788.65007 2014-04-27 13:31:00 | 2788.65000 | 2789.90000 | 2787.92000 | 2789.24000 | 68.5950 | 191306.5300 | 2788.92988 2014-04-27 13:32:00 | 2788.63000 | 2789.86000 | 2788.04000 | 2789.00000 | 65.2360 | 181934.7700 | 2788.86991 2014-04-27 13:33:00 | 2789.02000 | 2789.29000 | 2788.33000 | 2789.22000 | 18.9240 | 52778.0900 | 2788.95003 2014-04-27 13:34:00 | 2788.22000 | 2789.50000 | 2788.03000 | 2788.94000 | 54.6260 | 152332.8400 | 2788.64992 2014-04-27 13:35:00 | 2789.50000 | 2790.98000 | 2788.52000 | 2790.90000 | 132.2462 | 368994.7600 | 2790.20982 2014-04-27 13:36:00 | 2788.70000 | 2791.00000 | 2788.70000 | 2791.00000 | 20.7860 | 57988.8500 | 2789.79997 2014-04-27 13:37:00 | 2790.14000 | 2791.92000 | 2790.00000 | 2790.14000 | 80.5641 | 224839.7900 | 2790.82012 2014-04-27 13:38:00 | 2790.14000 | 2794.00000 | 2790.03000 | 2792.30000 | 27.6250 | 77117.2600 | 2791.57995 2014-04-27 13:39:00 | 2791.22000 | 2794.73000 | 2791.15000 | 2794.73000 | 113.2021 | 316170.2000 | 2792.97009 2014-04-27 13:40:00 | 2794.37000 | 2797.92000 | 2792.89000 | 2797.07000 | 29.9680 | 83787.8800 | 2795.90998 2014-04-27 13:41:00 | 2797.96000 | 2798.11000 | 2795.24000 | 2797.64000 | 56.5241 | 158131.2200 | 2797.59008 2014-04-27 13:42:00 | 2797.64000 | 2799.90000 | 2795.31000 | 2799.81000 | 148.6298 | 415881.1000 | 2798.09999 2014-04-27 13:43:00 | 2796.75000 | 2799.86000 | 2795.57000 | 2796.58000 | 97.0099 | 271361.0300 | 2797.25000 2014-04-27 13:44:00 | 2795.75000 | 2797.57000 | 2795.17000 | 2795.98000 | 76.3421 | 213476.0700 | 2796.31006 2014-04-27 13:45:00 | 2795.29000 | 2796.56000 | 2793.26000 | 2794.32000 | 87.0431 | 243319.4700 | 2795.39010 2014-04-27 13:46:00 | 2793.11000 | 2794.92000 | 2793.02000 | 2793.89000 | 62.3029 | 174058.1100 | 2793.74006 2014-04-27 13:47:00 | 2795.42000 | 2795.42000 | 2792.16000 | 2792.59000 | 64.2899 | 179599.5900 | 2793.59000 2014-04-27 13:48:00 | 2793.38000 | 2794.85000 | 2791.41000 | 2791.79000 | 57.8979 | 161700.7400 | 2792.85996 2014-04-27 13:49:00 | 2791.96000 | 2793.67000 | 2791.89000 | 2791.90000 | 44.9900 | 125649.8400 | 2792.84000 2014-04-27 13:50:00 | 2792.84000 | 2793.38000 | 2792.00000 | 2792.17000 | 26.4060 | 73733.3700 | 2792.29996 2014-04-27 13:51:00 | 2792.01000 | 2792.17000 | 2790.90000 | 2790.99000 | 7.3860 | 20618.8400 | 2791.60999 2014-04-27 13:52:00 | 2790.99000 | 2792.17000 | 2790.90000 | 2790.91000 | 81.3431 | 227069.2100 | 2791.50009 2014-04-27 13:53:00 | 2791.89000 | 2792.00000 | 2790.92000 | 2791.71000 | 48.8181 | 136283.9600 | 2791.66997 2014-04-27 13:54:00 | 2791.60000 | 2792.03000 | 2790.90000 | 2790.90000 | 31.9560 | 89202.0700 | 2791.39995 2014-04-27 13:55:00 | 2790.90000 | 2792.03000 | 2790.61000 | 2792.00000 | 14.3030 | 39924.0400 | 2791.31002 2014-04-27 13:56:00 | 2792.00000 | 2792.00000 | 2790.10000 | 2790.94000 | 30.0750 | 83939.9600 | 2791.01995 2014-04-27 13:57:00 | 2791.01000 | 2792.03000 | 2790.37000 | 2791.90000 | 29.4560 | 82213.3900 | 2791.05996 2014-04-27 13:58:00 | 2791.90000 | 2792.03000 | 2789.10000 | 2789.10000 | 87.4079 | 243945.0100 | 2790.87993 2014-04-27 13:59:00 | 2789.06000 | 2791.95000 | 2789.00000 | 2791.63000 | 39.3710 | 109869.2200 | 2790.61001 2014-04-27 14:00:00 | 2790.17000 | 2792.03000 | 2789.41000 | 2792.03000 | 30.9689 | 86428.4500 | 2790.80999 2014-04-27 14:01:00 | 2791.16000 | 2792.77000 | 2790.17000 | 2790.67000 | 50.8429 | 141923.9900 | 2791.42005 2014-04-27 14:02:00 | 2791.90000 | 2792.56000 | 2789.94000 | 2790.00000 | 15.4800 | 43196.2800 | 2790.46000 2014-04-27 14:03:00 | 2790.04000 | 2790.53000 | 2789.55000 | 2789.92000 | 27.3070 | 76187.0100 | 2790.01997 2014-04-27 14:04:00 | . | . | . | . | . | . | . 2014-04-27 14:05:00 | 2790.05000 | 2791.98000 | 2789.27000 | 2791.02000 | 41.8640 | 116812.6600 | 2790.29006 2014-04-27 14:06:00 | 2791.49000 | 2791.60000 | 2790.89000 | 2790.89000 | 36.9601 | 103168.4600 | 2791.35000 2014-04-27 14:07:00 | 2791.38000 | 2791.86000 | 2790.70000 | 2791.49000 | 62.3469 | 174029.6300 | 2791.30993 2014-04-27 14:08:00 | 2791.19000 | 2791.82000 | 2787.00000 | 2790.80000 | 121.5009 | 339007.0300 | 2790.16004 2014-04-27 14:09:00 | 2790.80000 | 2790.80000 | 2790.80000 | 2790.80000 | 0.0100 | 27.9100 | 2790.80000 2014-04-27 14:10:00 | 2790.61000 | 2790.82000 | 2789.06000 | 2789.37000 | 106.7969 | 297958.1300 | 2789.94988 2014-04-27 14:11:00 | 2789.97000 | 2791.71000 | 2788.09000 | 2790.23000 | 56.1290 | 156605.6400 | 2790.09998 2014-04-27 14:12:00 | 2790.38000 | 2791.88000 | 2790.38000 | 2790.40000 | 62.3300 | 173978.5000 | 2791.25000 2014-04-27 14:13:00 | 2791.37000 | 2791.44000 | 2791.37000 | 2791.37000 | 0.9960 | 2780.2400 | 2791.41000 2014-04-27 14:14:00 | 2790.52000 | 2790.66000 | 2790.08000 | 2790.66000 | 2.3240 | 6484.9300 | 2790.42000 2014-04-27 14:15:00 | 2790.55000 | 2791.30000 | 2790.00000 | 2790.29000 | 64.4061 | 179724.5500 | 2790.48991 2014-04-27 14:16:00 | 2790.65000 | 2791.37000 | 2790.04000 | 2790.46000 | 78.7169 | 219670.5300 | 2790.63991 2014-04-27 14:17:00 | 2791.01000 | 2791.01000 | 2788.33000 | 2789.85000 | 12.6690 | 35346.3600 | 2789.99000 2014-04-27 14:18:00 | 2789.83000 | 2789.98000 | 2788.27000 | 2789.78000 | 105.4692 | 294116.5500 | 2788.64997 2014-04-27 14:19:00 | 2789.73000 | 2789.97000 | 2788.74000 | 2789.00000 | 8.9420 | 24937.6900 | 2788.83001 2014-04-27 14:20:00 | 2788.84000 | 2789.39000 | 2788.67000 | 2788.80000 | 12.0800 | 33688.4700 | 2788.78000 2014-04-27 14:21:00 | 2788.69000 | 2789.01000 | 2788.23000 | 2788.23000 | 23.9450 | 66776.3700 | 2788.73996 2014-04-27 14:22:00 | 2788.67000 | 2788.67000 | 2787.00000 | 2787.00000 | 6.1800 | 17231.0200 | 2788.19000 2014-04-27 14:23:00 | 2788.49000 | 2788.62000 | 2787.10000 | 2788.28000 | 21.2770 | 59315.7500 | 2787.78998 2014-04-27 14:24:00 | 2788.28000 | 2788.28000 | 2787.15000 | 2787.98000 | 41.0880 | 114537.7800 | 2787.61997 2014-04-27 14:25:00 | 2787.98000 | 2788.00000 | 2787.11000 | 2788.00000 | 2.2670 | 6320.3700 | 2787.99000 2014-04-27 14:26:00 | 2788.00000 | 2788.28000 | 2787.20000 | 2787.72000 | 14.3170 | 39911.7500 | 2787.71998 2014-04-27 14:27:00 | 2787.68000 | 2788.25000 | 2787.11000 | 2787.95000 | 15.5930 | 43466.8900 | 2787.59002 2014-04-27 14:28:00 | 2787.95000 | 2787.95000 | 2782.90000 | 2782.93000 | 72.9869 | 203310.8900 | 2785.57992 2014-04-27 14:29:00 | 2783.07000 | 2784.97000 | 2781.91000 | 2783.54000 | 47.8789 | 133237.4600 | 2782.79998 2014-04-27 14:30:00 | 2784.89000 | 2785.00000 | 2783.27000 | 2784.66000 | 62.0760 | 172840.0300 | 2784.32991 2014-04-27 14:31:00 | 2783.16000 | 2786.95000 | 2783.16000 | 2786.95000 | 47.1301 | 131250.6900 | 2784.86000 2014-04-27 14:32:00 | 2785.15000 | 2786.75000 | 2783.00000 | 2783.68000 | 72.2180 | 201137.3100 | 2785.13995 2014-04-27 14:33:00 | 2784.55000 | 2785.47000 | 2784.02000 | 2784.36000 | 61.0600 | 170030.7000 | 2784.65000 2014-04-27 14:34:00 | 2785.03000 | 2785.90000 | 2784.17000 | 2785.70000 | 42.4401 | 118204.8900 | 2785.22000 2014-04-27 14:35:00 | 2785.68000 | 2785.87000 | 2784.49000 | 2785.02000 | 21.6770 | 60376.5500 | 2785.27998 2014-04-27 14:36:00 | 2785.90000 | 2788.30000 | 2785.90000 | 2787.08000 | 29.7570 | 82936.2200 | 2787.11997 2014-04-27 14:37:00 | 2785.07000 | 2787.46000 | 2784.98000 | 2786.28000 | 39.8320 | 110954.4200 | 2785.56003 2014-04-27 14:38:00 | 2785.32000 | 2787.59000 | 2785.00000 | 2785.97000 | 71.7479 | 199918.3900 | 2786.39995 2014-04-27 14:39:00 | 2785.00000 | 2786.97000 | 2784.65000 | 2786.97000 | 53.0310 | 147743.2500 | 2785.98002 2014-04-27 14:40:00 | 2785.23000 | 2786.69000 | 2785.00000 | 2786.52000 | 102.1491 | 284572.9500 | 2785.85997 2014-04-27 14:41:00 | 2785.17000 | 2786.18000 | 2784.50000 | 2785.11000 | 7.4820 | 20841.4200 | 2785.54001 2014-04-27 14:42:00 | 2784.50000 | 2784.79000 | 2784.50000 | 2784.50000 | 4.1950 | 11681.1500 | 2784.53999 2014-04-27 14:43:00 | 2784.52000 | 2784.52000 | 2783.01000 | 2784.03000 | 31.1570 | 86734.8100 | 2783.79997 2014-04-27 14:44:00 | 2783.02000 | 2784.00000 | 2782.98000 | 2783.00000 | 15.0090 | 41770.3200 | 2783.01999 2014-04-27 14:45:00 | 2782.98000 | 2783.00000 | 2781.34000 | 2783.00000 | 31.5230 | 87701.7900 | 2782.15003 2014-04-27 14:46:00 | 2782.07000 | 2783.10000 | 2780.12000 | 2782.92000 | 30.5030 | 84875.7700 | 2782.54003 2014-04-27 14:47:00 | 2782.92000 | 2782.92000 | 2780.63000 | 2781.04000 | 34.5080 | 95974.3700 | 2781.21998 2014-04-27 14:48:00 | 2781.70000 | 2781.70000 | 2778.00000 | 2778.00000 | 45.4080 | 126228.2300 | 2779.86997 2014-04-27 14:49:00 | 2778.20000 | 2780.00000 | 2777.92000 | 2779.52000 | 56.2730 | 156387.7600 | 2779.09006 2014-04-27 14:50:00 | 2780.34000 | 2781.21000 | 2778.60000 | 2779.00000 | 88.9109 | 247142.0000 | 2779.66003 2014-04-27 14:51:00 | 2778.36000 | 2779.81000 | 2778.03000 | 2779.81000 | 12.9270 | 35922.6400 | 2778.87999 2014-04-27 14:52:00 | 2779.65000 | 2781.91000 | 2778.24000 | 2781.43000 | 69.1440 | 192181.5600 | 2779.44010 2014-04-27 14:53:00 | 2781.38000 | 2781.58000 | 2780.00000 | 2781.38000 | 11.0000 | 30582.0100 | 2780.18000 2014-04-27 14:54:00 | 2781.38000 | 2781.38000 | 2780.00000 | 2781.25000 | 71.0509 | 197588.3700 | 2780.94002 2014-04-27 14:55:00 | 2780.63000 | 2781.87000 | 2780.63000 | 2781.01000 | 18.1710 | 50534.9900 | 2781.08001 2014-04-27 14:56:00 | . | . | . | . | . | . | . 2014-04-27 14:57:00 | . | . | . | . | . | . | . 2014-04-27 14:58:00 | 2781.07000 | 2782.08000 | 2781.07000 | 2782.08000 | 7.1990 | 20026.6900 | 2781.87000 2014-04-27 14:59:00 | 2782.98000 | 2782.98000 | 2782.08000 | 2782.08000 | 0.1900 | 528.6200 | 2782.20000 2014-04-27 15:00:00 | 2781.83000 | 2781.94000 | 2780.58000 | 2780.58000 | 71.9119 | 200022.3400 | 2781.49005 2014-04-27 15:01:00 | 2780.93000 | 2781.93000 | 2780.50000 | 2780.86000 | 34.8830 | 97012.1100 | 2781.07004 2014-04-27 15:02:00 | . | . | . | . | . | . | . 2014-04-27 15:03:00 | 2781.02000 | 2781.02000 | 2781.02000 | 2781.02000 | 1.0000 | 2781.0200 | 2781.02000 2014-04-27 15:04:00 | 2781.00000 | 2781.00000 | 2778.10000 | 2779.82000 | 70.3330 | 195465.1600 | 2779.14008 2014-04-27 15:05:00 | 2779.68000 | 2779.68000 | 2777.92000 | 2778.75000 | 49.1010 | 136432.0800 | 2778.60002 2014-04-27 15:06:00 | 2779.03000 | 2779.03000 | 2777.92000 | 2777.94000 | 11.8200 | 32836.2900 | 2778.03000 2014-04-27 15:07:00 | 2777.87000 | 2778.02000 | 2775.50000 | 2775.50000 | 25.9500 | 72064.2900 | 2777.04000 2014-04-27 15:08:00 | 2777.68000 | 2778.63000 | 2775.50000 | 2775.50000 | 51.2280 | 142268.8700 | 2777.16996 2014-04-27 15:09:00 | 2777.44000 | 2778.09000 | 2776.13000 | 2778.07000 | 38.0959 | 105788.2200 | 2776.88994 2014-04-27 15:10:00 | 2778.09000 | 2779.00000 | 2776.00000 | 2777.56000 | 39.1340 | 108706.1100 | 2777.79006 2014-04-27 15:11:00 | 2778.85000 | 2779.80000 | 2776.15000 | 2777.15000 | 35.6500 | 99047.4600 | 2778.33000 2014-04-27 15:12:00 | 2777.50000 | 2780.00000 | 2777.00000 | 2778.02000 | 43.1811 | 119981.6100 | 2778.57002 2014-04-27 15:13:00 | 2778.89000 | 2781.00000 | 2778.00000 | 2779.35000 | 32.4120 | 90096.3200 | 2779.72002 2014-04-27 15:14:00 | 2778.65000 | 2781.21000 | 2776.10000 | 2781.19000 | 57.4610 | 159752.5200 | 2780.19002 2014-04-27 15:15:00 | 2781.98000 | 2782.19000 | 2779.80000 | 2780.40000 | 30.3990 | 84561.2200 | 2781.70999 2014-04-27 15:16:00 | 2781.00000 | 2781.24000 | 2778.72000 | 2779.88000 | 4.5770 | 12724.1200 | 2780.01000 2014-04-27 15:17:00 | 2779.18000 | 2780.74000 | 2779.18000 | 2780.28000 | 33.7230 | 93763.3600 | 2780.40004 2014-04-27 15:18:00 | 2779.49000 | 2780.58000 | 2779.00000 | 2779.03000 | 24.8780 | 69160.1000 | 2779.96998 2014-04-27 15:19:00 | 2779.03000 | 2781.95000 | 2779.03000 | 2780.62000 | 36.3119 | 100991.4900 | 2781.22003 2014-04-27 15:20:00 | 2781.00000 | 2781.51000 | 2780.92000 | 2781.47000 | 16.0050 | 44511.3300 | 2781.08997 2014-04-27 15:21:00 | 2781.07000 | 2781.99000 | 2780.60000 | 2781.27000 | 19.3710 | 53876.4100 | 2781.29001 2014-04-27 15:22:00 | 2780.60000 | 2781.74000 | 2780.47000 | 2781.60000 | 31.1690 | 86688.7700 | 2781.24999 2014-04-27 15:23:00 | 2781.64000 | 2781.64000 | 2780.47000 | 2780.72000 | 69.6329 | 193638.6800 | 2780.85007 2014-04-27 15:24:00 | 2780.70000 | 2780.70000 | 2779.10000 | 2780.23000 | 38.4849 | 106977.7200 | 2779.72993 2014-04-27 15:25:00 | 2779.00000 | 2779.25000 | 2778.00000 | 2778.08000 | 31.2130 | 86731.8600 | 2778.71003 2014-04-27 15:26:00 | 2778.12000 | 2779.22000 | 2778.00000 | 2778.00000 | 28.8970 | 80285.7800 | 2778.33997 2014-04-27 15:27:00 | 2777.85000 | 2779.98000 | 2777.85000 | 2778.70000 | 35.2779 | 98050.4500 | 2779.36997 2014-04-27 15:28:00 | 2778.88000 | 2780.95000 | 2778.55000 | 2780.68000 | 18.9600 | 52695.6100 | 2779.30000 2014-04-27 15:29:00 | 2780.88000 | 2781.00000 | 2777.00000 | 2777.00000 | 17.1940 | 47753.6000 | 2777.34002 2014-04-27 15:30:00 | 2780.97000 | 2782.00000 | 2780.97000 | 2781.58000 | 6.2210 | 17302.7100 | 2781.34000 2014-04-27 15:31:00 | 2780.13000 | 2781.54000 | 2778.38000 | 2779.38000 | 38.4120 | 106787.1500 | 2780.05003 2014-04-27 15:32:00 | 2782.05000 | 2782.17000 | 2779.64000 | 2782.17000 | 55.9771 | 155659.9600 | 2780.77994 2014-04-27 15:33:00 | 2781.97000 | 2781.97000 | 2777.58000 | 2779.83000 | 19.0070 | 52845.7300 | 2780.32998 2014-04-27 15:34:00 | 2779.75000 | 2781.96000 | 2778.22000 | 2779.96000 | 35.6460 | 99060.8600 | 2779.01995 2014-04-27 15:35:00 | 2779.68000 | 2779.77000 | 2778.25000 | 2778.70000 | 65.2889 | 181430.7400 | 2778.88997 2014-04-27 15:36:00 | 2778.13000 | 2781.99000 | 2778.13000 | 2778.73000 | 23.2410 | 64613.2000 | 2780.14001 2014-04-27 15:37:00 | 2778.78000 | 2781.46000 | 2778.00000 | 2779.45000 | 87.0960 | 242094.7200 | 2779.62988 2014-04-27 15:38:00 | 2779.64000 | 2779.64000 | 2778.00000 | 2778.48000 | 104.0638 | 289215.2000 | 2779.21014 2014-04-27 15:39:00 | 2779.12000 | 2780.30000 | 2778.02000 | 2780.30000 | 17.8260 | 49543.6500 | 2779.28997 2014-04-27 15:40:00 | 2779.00000 | 2779.80000 | 2778.32000 | 2779.55000 | 57.3240 | 159320.0300 | 2779.29008 2014-04-27 15:41:00 | 2778.52000 | 2779.19000 | 2778.00000 | 2778.07000 | 7.7480 | 21525.6800 | 2778.21999 2014-04-27 15:42:00 | 2778.65000 | 2778.67000 | 2778.02000 | 2778.02000 | 4.4410 | 12338.9600 | 2778.42000 2014-04-27 15:43:00 | 2778.51000 | 2779.00000 | 2778.00000 | 2778.00000 | 9.6710 | 26871.0900 | 2778.52000 2014-04-27 15:44:00 | 2778.00000 | 2779.87000 | 2778.00000 | 2778.58000 | 30.0120 | 83402.5400 | 2778.97002 2014-04-27 15:45:00 | 2778.37000 | 2779.34000 | 2777.09000 | 2777.17000 | 62.1350 | 172625.9700 | 2778.23989 2014-04-27 15:46:00 | 2777.96000 | 2778.18000 | 2777.00000 | 2777.02000 | 23.1200 | 64216.7600 | 2777.54000 2014-04-27 15:47:00 | 2777.02000 | 2779.00000 | 2776.85000 | 2778.60000 | 39.7079 | 110299.5100 | 2777.76997 2014-04-27 15:48:00 | 2778.54000 | 2779.02000 | 2776.85000 | 2777.28000 | 61.3070 | 170308.5200 | 2777.95993 2014-04-27 15:49:00 | 2777.95000 | 2778.25000 | 2777.00000 | 2777.00000 | 14.7670 | 41010.5600 | 2777.17998 2014-04-27 15:50:00 | 2777.47000 | 2777.47000 | 2776.01000 | 2777.36000 | 7.0830 | 19668.7000 | 2776.89001 2014-04-27 15:51:00 | 2777.46000 | 2778.68000 | 2777.42000 | 2777.54000 | 12.0470 | 33471.6500 | 2778.41999 2014-04-27 15:52:00 | 2778.47000 | 2779.29000 | 2777.58000 | 2777.58000 | 39.3950 | 109459.6900 | 2778.51993 2014-04-27 15:53:00 | 2777.66000 | 2778.46000 | 2776.93000 | 2778.00000 | 56.4651 | 156841.9600 | 2777.67990 2014-04-27 15:54:00 | 2777.78000 | 2779.18000 | 2776.83000 | 2778.21000 | 20.3490 | 56525.2200 | 2777.78999 2014-04-27 15:55:00 | 2778.80000 | 2779.16000 | 2777.31000 | 2778.59000 | 6.0490 | 16806.4100 | 2778.38000 2014-04-27 15:56:00 | 2778.18000 | 2778.99000 | 2777.33000 | 2778.79000 | 21.3300 | 59260.4100 | 2778.27000 2014-04-27 15:57:00 | 2778.23000 | 2780.67000 | 2778.14000 | 2778.67000 | 35.8200 | 99561.2000 | 2779.49000 2014-04-27 15:58:00 | 2778.33000 | 2778.36000 | 2775.00000 | 2775.00000 | 78.7359 | 218648.9100 | 2776.98988 2014-04-27 15:59:00 | 2776.00000 | 2776.67000 | 2772.22000 | 2773.94000 | 68.8179 | 191006.2000 | 2775.52995 2014-04-27 16:00:00 | 2774.59000 | 2774.95000 | 2770.00000 | 2770.00000 | 136.0379 | 377069.8800 | 2771.79990 2014-04-27 16:01:00 | 2770.00000 | 2773.00000 | 2770.00000 | 2770.95000 | 102.7089 | 284598.1300 | 2770.91996 2014-04-27 16:02:00 | 2771.35000 | 2771.44000 | 2769.40000 | 2769.49000 | 90.6870 | 251204.8200 | 2770.01990 2014-04-27 16:03:00 | 2769.49000 | 2770.07000 | 2765.45000 | 2769.68000 | 91.6819 | 253837.8700 | 2768.68006 2014-04-27 16:04:00 | 2769.59000 | 2770.00000 | 2767.74000 | 2768.00000 | 20.3570 | 56365.7500 | 2768.85998 2014-04-27 16:05:00 | 2768.10000 | 2771.37000 | 2767.30000 | 2771.37000 | 29.4760 | 81622.3100 | 2769.10996 2014-04-27 16:06:00 | 2771.34000 | 2774.57000 | 2768.06000 | 2771.76000 | 17.8800 | 49552.8700 | 2771.41000 2014-04-27 16:07:00 | 2773.04000 | 2776.41000 | 2772.86000 | 2775.14000 | 58.1060 | 161255.2000 | 2775.18992 2014-04-27 16:08:00 | 2776.98000 | 2777.00000 | 2771.39000 | 2771.43000 | 46.4631 | 128996.7800 | 2776.33005 2014-04-27 16:09:00 | 2771.49000 | 2773.88000 | 2771.49000 | 2772.95000 | 39.3589 | 109134.0500 | 2772.78998 2014-04-27 16:10:00 | 2773.25000 | 2781.00000 | 2773.25000 | 2774.56000 | 22.8470 | 63436.9000 | 2776.59998 2014-04-27 16:11:00 | 2774.98000 | 2778.79000 | 2774.50000 | 2775.16000 | 17.2780 | 47973.3700 | 2776.55999 2014-04-27 16:12:00 | 2776.84000 | 2778.11000 | 2775.03000 | 2775.47000 | 38.2290 | 106157.9900 | 2776.89999 2014-04-27 16:13:00 | 2775.86000 | 2777.36000 | 2775.77000 | 2775.77000 | 27.0770 | 75176.2700 | 2776.38997 2014-04-27 16:14:00 | 2775.76000 | 2777.03000 | 2775.43000 | 2776.00000 | 45.7889 | 127117.4400 | 2776.15998 2014-04-27 16:15:00 | 2776.00000 | 2776.00000 | 2772.19000 | 2772.19000 | 25.5380 | 70836.7400 | 2773.77998 2014-04-27 16:16:00 | 2772.21000 | 2772.37000 | 2769.97000 | 2769.97000 | 36.6310 | 101537.5000 | 2771.90001 2014-04-27 16:17:00 | 2769.97000 | 2773.13000 | 2767.00000 | 2767.00000 | 59.6840 | 165286.9700 | 2769.37009 2014-04-27 16:18:00 | 2767.03000 | 2768.51000 | 2763.00000 | 2764.77000 | 28.1510 | 77855.1600 | 2765.63001 2014-04-27 16:19:00 | 2763.03000 | 2763.03000 | 2756.00000 | 2760.13000 | 96.2778 | 265722.9600 | 2759.95992 2014-04-27 16:20:00 | 2761.46000 | 2762.06000 | 2753.00000 | 2753.00000 | 95.0538 | 262105.3000 | 2757.44013 2014-04-27 16:21:00 | 2753.80000 | 2753.80000 | 2750.00000 | 2750.00000 | 144.0017 | 396083.9800 | 2750.55009 2014-04-27 16:22:00 | 2750.21000 | 2754.33000 | 2750.00000 | 2754.31000 | 93.0270 | 255990.8200 | 2751.78990 2014-04-27 16:23:00 | 2753.97000 | 2759.00000 | 2750.03000 | 2751.00000 | 38.2660 | 105436.9000 | 2755.36994 2014-04-27 16:24:00 | 2754.44000 | 2754.64000 | 2751.00000 | 2751.63000 | 59.3520 | 163364.6900 | 2752.47004 2014-04-27 16:25:00 | 2751.81000 | 2755.80000 | 2751.35000 | 2752.28000 | 55.6910 | 153377.4400 | 2754.08002 2014-04-27 16:26:00 | 2753.76000 | 2755.34000 | 2751.50000 | 2753.36000 | 36.6560 | 100953.4200 | 2754.07995 2014-04-27 16:27:00 | 2753.45000 | 2753.78000 | 2752.00000 | 2752.40000 | 17.8440 | 49125.0100 | 2753.03003 2014-04-27 16:28:00 | 2752.40000 | 2754.00000 | 2751.40000 | 2754.00000 | 33.9860 | 93554.2800 | 2752.72995 2014-04-27 16:29:00 | 2754.00000 | 2760.00000 | 2751.40000 | 2751.40000 | 46.9240 | 129264.2900 | 2754.76007 2014-04-27 16:30:00 | 2758.00000 | 2758.46000 | 2752.00000 | 2752.00000 | 37.0370 | 102050.3100 | 2755.35996 2014-04-27 16:31:00 | 2752.00000 | 2755.35000 | 2751.50000 | 2754.74000 | 27.8080 | 76561.3500 | 2753.20998 2014-04-27 16:32:00 | 2754.81000 | 2754.89000 | 2751.50000 | 2751.63000 | 44.8100 | 123340.4000 | 2752.52000 2014-04-27 16:33:00 | 2751.50000 | 2753.00000 | 2750.02000 | 2753.00000 | 118.6668 | 326412.0800 | 2750.65986 2014-04-27 16:34:00 | 2753.09000 | 2753.09000 | 2745.55000 | 2747.57000 | 122.2872 | 336210.1800 | 2749.34987 2014-04-27 16:35:00 | 2745.71000 | 2747.80000 | 2741.00000 | 2743.14000 | 61.8521 | 169762.3800 | 2744.65005 2014-04-27 16:36:00 | 2743.36000 | 2744.54000 | 2741.03000 | 2742.59000 | 75.7761 | 207819.8000 | 2742.54989 2014-04-27 16:37:00 | 2742.50000 | 2745.74000 | 2741.08000 | 2744.98000 | 30.5060 | 83698.3500 | 2743.66996 2014-04-27 16:38:00 | 2742.59000 | 2745.80000 | 2742.59000 | 2743.67000 | 56.8700 | 156051.1500 | 2744.00000 2014-04-27 16:39:00 | 2743.05000 | 2744.42000 | 2741.00000 | 2741.00000 | 101.5339 | 278403.9200 | 2741.98014 2014-04-27 16:40:00 | 2741.00000 | 2743.69000 | 2741.00000 | 2741.00000 | 46.1470 | 126511.0100 | 2741.47995 2014-04-27 16:41:00 | 2743.14000 | 2744.97000 | 2741.43000 | 2743.71000 | 50.4701 | 138497.4600 | 2744.15000 2014-04-27 16:42:00 | 2744.97000 | 2744.97000 | 2742.09000 | 2743.59000 | 46.4909 | 127538.5700 | 2743.30002 2014-04-27 16:43:00 | 2744.82000 | 2747.00000 | 2744.82000 | 2744.84000 | 26.1750 | 71865.9000 | 2745.58995 2014-04-27 16:44:00 | 2744.84000 | 2745.85000 | 2744.84000 | 2745.85000 | 10.7470 | 29502.9100 | 2745.21999 2014-04-27 16:45:00 | 2746.58000 | 2747.00000 | 2745.90000 | 2747.00000 | 25.1460 | 69072.0400 | 2746.83996 2014-04-27 16:46:00 | 2748.10000 | 2754.95000 | 2747.17000 | 2754.85000 | 47.2359 | 129886.0200 | 2749.72993 2014-04-27 16:47:00 | 2751.75000 | 2754.97000 | 2751.00000 | 2753.98000 | 36.2270 | 99749.0000 | 2753.43996 2014-04-27 16:48:00 | 2751.09000 | 2754.23000 | 2751.09000 | 2754.23000 | 52.9470 | 145784.6800 | 2753.40994 2014-04-27 16:49:00 | 2755.00000 | 2755.00000 | 2751.28000 | 2753.23000 | 42.3800 | 116684.1000 | 2753.28000 2014-04-27 16:50:00 | 2751.78000 | 2752.75000 | 2745.67000 | 2749.72000 | 78.8560 | 216849.9300 | 2749.94988 2014-04-27 16:51:00 | 2745.92000 | 2750.00000 | 2745.92000 | 2748.31000 | 43.7059 | 120149.8000 | 2749.04994 2014-04-27 16:52:00 | 2747.79000 | 2750.00000 | 2745.05000 | 2745.05000 | 46.9340 | 128981.0700 | 2748.14007 2014-04-27 16:53:00 | 2747.08000 | 2749.94000 | 2746.03000 | 2749.78000 | 55.8120 | 153373.6500 | 2748.04004 2014-04-27 16:54:00 | 2749.88000 | 2750.00000 | 2747.86000 | 2748.00000 | 40.8610 | 112307.6600 | 2748.53001 2014-04-27 16:55:00 | 2748.07000 | 2749.39000 | 2748.00000 | 2748.01000 | 24.6900 | 67854.1800 | 2748.25000 2014-04-27 16:56:00 | 2748.01000 | 2749.08000 | 2746.22000 | 2747.06000 | 14.3320 | 39380.7100 | 2747.75001 2014-04-27 16:57:00 | 2746.00000 | 2746.82000 | 2744.96000 | 2745.94000 | 35.0151 | 96143.6400 | 2745.77994 2014-04-27 16:58:00 | 2746.98000 | 2747.11000 | 2745.55000 | 2746.70000 | 47.1501 | 129516.0300 | 2746.89000 2014-04-27 16:59:00 | 2745.01000 | 2746.76000 | 2745.01000 | 2745.04000 | 21.7430 | 59705.7400 | 2745.98002 2014-04-27 17:00:00 | 2745.04000 | 2749.00000 | 2745.04000 | 2746.20000 | 18.4950 | 50808.5000 | 2747.14997 2014-04-27 17:01:00 | 2746.27000 | 2747.95000 | 2746.27000 | 2747.14000 | 15.8690 | 43596.6100 | 2747.27999 2014-04-27 17:02:00 | 2747.16000 | 2748.55000 | 2747.16000 | 2747.38000 | 12.6770 | 34834.9600 | 2747.88999 2014-04-27 17:03:00 | 2745.14000 | 2746.50000 | 2745.00000 | 2746.00000 | 23.6550 | 64934.8200 | 2745.07996 2014-04-27 17:04:00 | 2745.01000 | 2745.01000 | 2743.15000 | 2743.15000 | 1.1940 | 3277.4100 | 2744.90000 2014-04-27 17:05:00 | 2743.15000 | 2743.15000 | 2741.68000 | 2741.68000 | 3.8910 | 10670.0300 | 2742.23000 2014-04-27 17:06:00 | 2741.56000 | 2742.00000 | 2737.42000 | 2738.45000 | 75.6809 | 207358.1700 | 2739.90003 2014-04-27 17:07:00 | 2738.45000 | 2738.45000 | 2730.83000 | 2731.86000 | 143.3110 | 391676.1400 | 2733.05005 2014-04-27 17:08:00 | 2732.04000 | 2735.78000 | 2730.00000 | 2730.00000 | 48.9940 | 133846.1000 | 2731.89007 2014-04-27 17:09:00 | 2730.00000 | 2730.43000 | 2728.00000 | 2728.07000 | 44.2971 | 120857.4300 | 2728.33995 2014-04-27 17:10:00 | 2728.07000 | 2728.07000 | 2712.00000 | 2720.25000 | 104.5191 | 284582.5600 | 2722.77997 2014-04-27 17:11:00 | 2720.00000 | 2724.97000 | 2712.04000 | 2722.86000 | 69.6160 | 189372.9900 | 2720.24990 2014-04-27 17:12:00 | 2722.77000 | 2723.00000 | 2712.03000 | 2719.45000 | 44.7520 | 121721.8500 | 2719.92003 2014-04-27 17:13:00 | 2718.21000 | 2721.98000 | 2714.15000 | 2720.98000 | 38.6329 | 104990.4400 | 2717.64004 2014-04-27 17:14:00 | 2720.98000 | 2722.00000 | 2718.74000 | 2718.76000 | 28.1720 | 76645.4100 | 2720.62002 2014-04-27 17:15:00 | 2718.73000 | 2718.96000 | 2715.12000 | 2717.56000 | 27.9150 | 75844.1200 | 2716.96995 2014-04-27 17:16:00 | 2715.09000 | 2717.35000 | 2712.21000 | 2713.90000 | 40.6110 | 110270.7300 | 2715.29002 2014-04-27 17:17:00 | 2714.00000 | 2714.00000 | 2705.00000 | 2706.36000 | 117.9338 | 319600.6100 | 2710.00017 2014-04-27 17:18:00 | 2708.00000 | 2708.00000 | 2701.00000 | 2701.00000 | 99.2371 | 268240.8400 | 2703.02989 2014-04-27 17:19:00 | 2701.00000 | 2702.00000 | 2698.01000 | 2701.54000 | 146.5788 | 395775.9400 | 2700.08993 2014-04-27 17:20:00 | 2701.98000 | 2703.00000 | 2698.01000 | 2698.18000 | 64.0080 | 172953.5800 | 2702.05995 2014-04-27 17:21:00 | 2698.19000 | 2702.46000 | 2695.02000 | 2701.97000 | 40.9529 | 110538.5000 | 2699.16004 2014-04-27 17:22:00 | 2701.97000 | 2707.79000 | 2699.51000 | 2706.82000 | 45.5880 | 123252.6600 | 2703.61997 2014-04-27 17:23:00 | 2706.82000 | 2707.80000 | 2700.00000 | 2705.00000 | 32.8191 | 88774.5700 | 2704.96999 2014-04-27 17:24:00 | 2704.27000 | 2704.27000 | 2700.60000 | 2701.00000 | 64.2499 | 173593.0000 | 2701.84000 2014-04-27 17:25:00 | 2701.00000 | 2705.93000 | 2698.71000 | 2705.93000 | 79.2480 | 214023.4600 | 2700.67994 2014-04-27 17:26:00 | 2704.86000 | 2705.00000 | 2701.28000 | 2704.00000 | 41.6159 | 112532.8100 | 2704.07994 2014-04-27 17:27:00 | 2704.01000 | 2704.01000 | 2694.85000 | 2696.84000 | 33.5010 | 90408.7700 | 2698.69001 2014-04-27 17:28:00 | 2696.00000 | 2696.00000 | 2694.85000 | 2695.34000 | 49.0549 | 132210.9100 | 2695.15991 2014-04-27 17:29:00 | 2695.50000 | 2700.00000 | 2695.00000 | 2699.92000 | 30.7510 | 82961.8600 | 2697.86001 2014-04-27 17:30:00 | 2699.95000 | 2703.98000 | 2696.09000 | 2699.19000 | 70.8700 | 191395.8600 | 2700.66000 2014-04-27 17:31:00 | 2702.13000 | 2704.00000 | 2700.05000 | 2701.99000 | 42.4090 | 114622.9800 | 2702.79998 2014-04-27 17:32:00 | 2701.65000 | 2706.56000 | 2701.62000 | 2704.12000 | 22.3800 | 60520.5700 | 2704.23000 2014-04-27 17:33:00 | 2705.00000 | 2707.31000 | 2704.00000 | 2706.83000 | 62.1709 | 168197.1900 | 2705.40002 2014-04-27 17:34:00 | 2706.83000 | 2718.00000 | 2706.83000 | 2709.30000 | 60.8460 | 164888.3100 | 2709.92991 2014-04-27 17:35:00 | 2709.32000 | 2709.49000 | 2705.00000 | 2705.48000 | 26.1310 | 70772.9400 | 2708.39001 2014-04-27 17:36:00 | 2706.55000 | 2708.51000 | 2705.00000 | 2705.00000 | 44.4020 | 120168.3600 | 2706.37003 2014-04-27 17:37:00 | 2705.75000 | 2705.77000 | 2700.00000 | 2704.48000 | 15.3500 | 41507.0600 | 2704.04000 2014-04-27 17:38:00 | 2704.25000 | 2704.25000 | 2700.00000 | 2700.48000 | 63.6751 | 171987.7400 | 2701.01988 2014-04-27 17:39:00 | 2700.00000 | 2700.42000 | 2698.65000 | 2699.09000 | 20.5130 | 55383.6900 | 2699.93002 2014-04-27 17:40:00 | 2700.00000 | 2702.54000 | 2700.00000 | 2700.81000 | 20.5110 | 55399.0600 | 2700.94001 2014-04-27 17:41:00 | 2702.40000 | 2704.87000 | 2699.17000 | 2701.43000 | 96.4870 | 260769.5400 | 2702.63989 2014-04-27 17:42:00 | 2699.48000 | 2703.91000 | 2699.48000 | 2703.89000 | 37.6060 | 101585.3700 | 2701.30994 2014-04-27 17:43:00 | 2704.49000 | 2704.49000 | 2700.00000 | 2700.93000 | 39.6500 | 107128.8600 | 2701.86000 2014-04-27 17:44:00 | 2701.07000 | 2703.92000 | 2700.00000 | 2700.00000 | 35.7060 | 96475.7800 | 2701.94995 2014-04-27 17:45:00 | 2700.74000 | 2703.95000 | 2700.00000 | 2700.00000 | 66.2790 | 178999.8100 | 2700.69998 2014-04-27 17:46:00 | 2699.73000 | 2700.00000 | 2696.23000 | 2699.06000 | 45.0190 | 121511.1700 | 2699.10998 2014-04-27 17:47:00 | 2698.95000 | 2700.00000 | 2697.20000 | 2700.00000 | 31.7170 | 85596.0500 | 2698.73997 2014-04-27 17:48:00 | 2700.00000 | 2700.00000 | 2698.00000 | 2698.00000 | 11.0030 | 29695.3100 | 2698.84001 2014-04-27 17:49:00 | 2699.02000 | 2699.02000 | 2696.22000 | 2697.73000 | 23.4670 | 63302.9900 | 2697.52997 2014-04-27 17:50:00 | 2696.92000 | 2698.82000 | 2696.92000 | 2698.50000 | 20.0000 | 53954.8600 | 2697.74000 2014-04-27 17:51:00 | 2698.46000 | 2703.54000 | 2698.00000 | 2701.26000 | 25.1290 | 67857.6900 | 2700.36999 2014-04-27 17:52:00 | 2701.89000 | 2701.89000 | 2699.75000 | 2699.75000 | 6.6120 | 17859.2500 | 2701.04000 2014-04-27 17:53:00 | 2699.70000 | 2699.78000 | 2699.00000 | 2699.00000 | 13.4990 | 36438.0800 | 2699.31999 2014-04-27 17:54:00 | 2698.00000 | 2698.78000 | 2695.49000 | 2695.62000 | 13.1550 | 35483.2800 | 2697.31998 2014-04-27 17:55:00 | 2695.67000 | 2698.03000 | 2695.67000 | 2696.90000 | 27.4761 | 74101.2600 | 2696.93996 2014-04-27 17:56:00 | 2696.07000 | 2700.90000 | 2693.38000 | 2693.38000 | 26.9020 | 72499.2500 | 2694.94002 2014-04-27 17:57:00 | 2693.38000 | 2694.04000 | 2693.09000 | 2694.01000 | 25.0360 | 67433.6000 | 2693.46996 2014-04-27 17:58:00 | 2694.01000 | 2694.04000 | 2692.14000 | 2692.14000 | 23.0530 | 62087.6000 | 2693.25003 2014-04-27 17:59:00 | 2692.10000 | 2694.04000 | 2690.31000 | 2690.33000 | 73.4131 | 197578.1800 | 2691.32008 2014-04-27 18:00:00 | 2690.31000 | 2690.31000 | 2685.00000 | 2685.98000 | 35.6251 | 95699.5800 | 2686.29993 2014-04-27 18:01:00 | 2685.98000 | 2685.98000 | 2680.55000 | 2681.11000 | 50.7680 | 136169.4000 | 2682.18996 2014-04-27 18:02:00 | 2680.97000 | 2681.89000 | 2671.03000 | 2671.03000 | 42.4679 | 113751.1900 | 2678.51997 2014-04-27 18:03:00 | 2673.55000 | 2674.83000 | 2665.00000 | 2672.77000 | 54.6581 | 145996.1200 | 2671.07996 2014-04-27 18:04:00 | 2672.67000 | 2673.36000 | 2666.00000 | 2671.50000 | 88.6561 | 236708.2200 | 2669.95987 2014-04-27 18:05:00 | 2671.52000 | 2679.09000 | 2671.40000 | 2675.42000 | 37.7619 | 100957.3100 | 2673.52003 2014-04-27 18:06:00 | 2678.61000 | 2679.97000 | 2677.00000 | 2679.32000 | 42.4281 | 113634.7000 | 2678.28997 2014-04-27 18:07:00 | 2677.48000 | 2681.83000 | 2673.31000 | 2673.34000 | 13.0290 | 34892.0700 | 2678.03000 2014-04-27 18:08:00 | 2678.29000 | 2678.38000 | 2676.00000 | 2676.36000 | 9.8850 | 26462.6800 | 2677.04998 2014-04-27 18:09:00 | 2677.92000 | 2679.96000 | 2676.03000 | 2676.13000 | 23.3270 | 62479.7200 | 2678.42997 2014-04-27 18:10:00 | 2679.68000 | 2680.00000 | 2676.00000 | 2680.00000 | 17.3760 | 46526.2600 | 2677.61997 2014-04-27 18:11:00 | 2684.13000 | 2684.13000 | 2679.12000 | 2679.46000 | 15.5370 | 41656.6100 | 2681.11998 2014-04-27 18:12:00 | 2683.95000 | 2683.95000 | 2676.00000 | 2679.61000 | 13.6970 | 36704.8000 | 2679.76998 2014-04-27 18:13:00 | 2679.56000 | 2680.00000 | 2677.84000 | 2679.17000 | 4.0520 | 10856.0000 | 2679.17000 2014-04-27 18:14:00 | 2679.39000 | 2682.84000 | 2679.39000 | 2681.78000 | 26.1820 | 70206.1200 | 2681.46002 2014-04-27 18:15:00 | 2682.54000 | 2683.90000 | 2682.54000 | 2683.71000 | 16.4670 | 44181.0100 | 2682.99998 2014-04-27 18:16:00 | 2683.02000 | 2686.89000 | 2683.02000 | 2684.67000 | 15.4330 | 41413.0200 | 2683.41002 2014-04-27 18:17:00 | 2685.13000 | 2687.15000 | 2685.13000 | 2687.15000 | 10.0870 | 27101.0000 | 2686.72999 2014-04-27 18:18:00 | 2687.15000 | 2695.30000 | 2687.15000 | 2695.30000 | 62.0420 | 166999.2000 | 2691.71005 2014-04-27 18:19:00 | 2695.41000 | 2700.00000 | 2692.97000 | 2700.00000 | 84.8399 | 228793.7400 | 2696.77000 2014-04-27 18:20:00 | 2699.95000 | 2700.18000 | 2696.32000 | 2696.75000 | 22.0010 | 59389.8000 | 2699.41001 2014-04-27 18:21:00 | 2696.15000 | 2699.00000 | 2694.01000 | 2694.33000 | 39.7690 | 107232.2700 | 2696.37998 2014-04-27 18:22:00 | 2694.53000 | 2696.87000 | 2694.53000 | 2696.20000 | 26.4370 | 71266.7800 | 2695.71997 2014-04-27 18:23:00 | 2694.00000 | 2698.82000 | 2694.00000 | 2696.63000 | 31.9830 | 86222.6100 | 2695.89004 2014-04-27 18:24:00 | 2696.41000 | 2696.49000 | 2692.50000 | 2695.97000 | 26.4930 | 71368.4500 | 2693.86003 2014-04-27 18:25:00 | 2694.12000 | 2695.95000 | 2694.10000 | 2695.85000 | 1.5400 | 4150.1200 | 2694.88000 2014-04-27 18:26:00 | 2696.48000 | 2699.35000 | 2696.48000 | 2698.00000 | 30.8500 | 83212.6600 | 2697.33000 2014-04-27 18:27:00 | 2698.00000 | 2698.00000 | 2696.56000 | 2696.67000 | 19.1860 | 51749.1700 | 2697.23997 2014-04-27 18:28:00 | 2695.88000 | 2697.00000 | 2694.33000 | 2697.00000 | 14.6710 | 39554.2700 | 2696.09001 2014-04-27 18:29:00 | 2697.35000 | 2699.79000 | 2695.14000 | 2698.80000 | 11.1100 | 29963.2000 | 2696.96000 2014-04-27 18:30:00 | 2697.19000 | 2697.69000 | 2695.80000 | 2696.99000 | 13.2810 | 35815.3800 | 2696.74000 2014-04-27 18:31:00 | 2698.59000 | 2700.00000 | 2695.14000 | 2696.51000 | 11.6540 | 31446.9100 | 2698.38002 2014-04-27 18:32:00 | 2699.34000 | 2699.34000 | 2697.26000 | 2698.66000 | 5.5790 | 15053.5300 | 2698.25000 2014-04-27 18:33:00 | 2696.90000 | 2696.90000 | 2694.95000 | 2695.67000 | 15.7500 | 42453.0200 | 2695.43000 2014-04-27 18:34:00 | 2695.67000 | 2699.00000 | 2695.67000 | 2695.89000 | 38.5290 | 103902.2800 | 2696.72999 2014-04-27 18:35:00 | 2696.43000 | 2698.22000 | 2696.43000 | 2698.22000 | 6.3530 | 17135.6100 | 2697.25001 2014-04-27 18:36:00 | 2699.41000 | 2699.43000 | 2696.00000 | 2696.00000 | 20.6310 | 55685.7600 | 2699.13001 2014-04-27 18:37:00 | 2696.93000 | 2697.49000 | 2696.00000 | 2696.03000 | 23.9790 | 64668.4300 | 2696.87999 2014-04-27 18:38:00 | 2697.46000 | 2699.86000 | 2697.46000 | 2699.86000 | 24.9390 | 67294.5100 | 2698.35999 2014-04-27 18:39:00 | 2699.86000 | 2699.90000 | 2698.50000 | 2698.50000 | 9.2560 | 24983.3300 | 2699.14999 2014-04-27 18:40:00 | 2698.90000 | 2699.90000 | 2698.50000 | 2698.56000 | 13.7260 | 37055.8100 | 2699.67998 2014-04-27 18:41:00 | 2699.86000 | 2700.64000 | 2699.75000 | 2700.52000 | 24.8800 | 67179.4800 | 2700.14000 2014-04-27 18:42:00 | 2700.52000 | 2703.35000 | 2698.00000 | 2698.00000 | 32.2010 | 86981.1200 | 2701.19001 2014-04-27 18:43:00 | 2700.40000 | 2700.89000 | 2698.02000 | 2700.74000 | 29.3070 | 79141.2400 | 2700.41997 2014-04-27 18:44:00 | 2700.74000 | 2703.97000 | 2700.00000 | 2700.67000 | 7.0710 | 19095.9000 | 2700.59000 2014-04-27 18:45:00 | 2700.03000 | 2704.00000 | 2698.01000 | 2700.27000 | 46.7711 | 126348.2800 | 2701.42002 2014-04-27 18:46:00 | 2700.35000 | 2702.89000 | 2692.15000 | 2700.57000 | 21.3710 | 57719.8300 | 2700.85001 2014-04-27 18:47:00 | 2700.62000 | 2700.62000 | 2697.49000 | 2699.00000 | 32.3400 | 87306.7400 | 2699.65000 2014-04-27 18:48:00 | 2698.86000 | 2698.86000 | 2694.52000 | 2698.63000 | 15.2220 | 41060.2400 | 2697.43001 2014-04-27 18:49:00 | 2698.00000 | 2698.00000 | 2696.00000 | 2697.78000 | 17.0920 | 46087.1100 | 2696.41001 2014-04-27 18:50:00 | 2698.98000 | 2698.98000 | 2695.02000 | 2695.06000 | 15.7730 | 42523.7600 | 2695.98002 2014-04-27 18:51:00 | 2695.06000 | 2695.21000 | 2690.96000 | 2694.97000 | 22.8790 | 61624.1500 | 2693.47999 2014-04-27 18:52:00 | 2693.85000 | 2695.37000 | 2693.85000 | 2694.93000 | 19.5570 | 52693.4800 | 2694.34998 2014-04-27 18:53:00 | 2696.28000 | 2696.31000 | 2695.34000 | 2695.34000 | 0.1540 | 415.1000 | 2695.48000 2014-04-27 18:54:00 | 2696.31000 | 2696.31000 | 2696.31000 | 2696.31000 | 1.0890 | 2936.2800 | 2696.31000 2014-04-27 18:55:00 | 2696.49000 | 2698.92000 | 2696.49000 | 2697.35000 | 12.1240 | 32715.4600 | 2698.41002 2014-04-27 18:56:00 | 2697.42000 | 2699.04000 | 2690.93000 | 2690.93000 | 10.8640 | 29315.3800 | 2698.40002 2014-04-27 18:57:00 | 2696.93000 | 2696.93000 | 2689.27000 | 2690.36000 | 45.2930 | 121974.3800 | 2693.01005 2014-04-27 18:58:00 | 2690.63000 | 2691.36000 | 2687.69000 | 2691.14000 | 16.6280 | 44716.7300 | 2689.23999 2014-04-27 18:59:00 | 2691.12000 | 2694.25000 | 2688.29000 | 2691.30000 | 53.4350 | 143872.6600 | 2692.47990 2014-04-27 19:00:00 | 2691.29000 | 2692.64000 | 2687.30000 | 2689.23000 | 13.9270 | 37456.3900 | 2689.47998 2014-04-27 19:01:00 | 2687.79000 | 2690.00000 | 2686.96000 | 2688.66000 | 21.6540 | 58211.6000 | 2688.26003 2014-04-27 19:02:00 | 2688.54000 | 2692.97000 | 2685.84000 | 2692.62000 | 12.9780 | 34895.7100 | 2688.83999 2014-04-27 19:03:00 | 2689.46000 | 2689.49000 | 2687.20000 | 2687.92000 | 12.6480 | 34009.0300 | 2688.88999 2014-04-27 19:04:00 | 2687.92000 | 2692.94000 | 2687.24000 | 2691.97000 | 0.6050 | 1626.7900 | 2688.91000 2014-04-27 19:05:00 | 2689.02000 | 2690.58000 | 2689.00000 | 2690.31000 | 12.1790 | 32752.4600 | 2689.26000 2014-04-27 19:06:00 | 2689.95000 | 2691.00000 | 2689.02000 | 2689.41000 | 7.1310 | 19181.1500 | 2689.83000 2014-04-27 19:07:00 | 2689.39000 | 2690.97000 | 2686.00000 | 2686.00000 | 29.3440 | 78866.3600 | 2687.65004 2014-04-27 19:08:00 | 2687.19000 | 2687.34000 | 2685.47000 | 2685.47000 | 24.0550 | 64618.6800 | 2686.28996 2014-04-27 19:09:00 | 2685.47000 | 2687.51000 | 2680.14000 | 2680.15000 | 25.3540 | 68071.4200 | 2684.84004 2014-04-27 19:10:00 | 2680.15000 | 2683.85000 | 2676.02000 | 2676.02000 | 65.5910 | 175802.2200 | 2680.28002 2014-04-27 19:11:00 | 2679.09000 | 2679.09000 | 2674.27000 | 2674.27000 | 54.7261 | 146409.2800 | 2675.30992 2014-04-27 19:12:00 | 2674.27000 | 2684.27000 | 2669.00000 | 2679.90000 | 44.5640 | 119264.9800 | 2676.26007 2014-04-27 19:13:00 | 2679.90000 | 2684.27000 | 2674.30000 | 2674.39000 | 25.6210 | 68677.0200 | 2680.50001 2014-04-27 19:14:00 | 2679.90000 | 2682.31000 | 2674.35000 | 2674.57000 | 26.2130 | 70255.7200 | 2680.19003 2014-04-27 19:15:00 | 2682.27000 | 2682.31000 | 2676.07000 | 2677.36000 | 15.5280 | 41613.7100 | 2679.90999 2014-04-27 19:16:00 | 2677.36000 | 2682.31000 | 2677.36000 | 2682.31000 | 9.5810 | 25665.4300 | 2678.78000 2014-04-27 19:17:00 | 2678.34000 | 2682.00000 | 2678.34000 | 2679.25000 | 5.8840 | 15778.9200 | 2681.66001 2014-04-27 19:18:00 | 2679.32000 | 2681.86000 | 2679.32000 | 2680.06000 | 8.5250 | 22847.9800 | 2680.11998 2014-04-27 19:19:00 | 2680.06000 | 2683.93000 | 2680.00000 | 2680.12000 | 8.5330 | 22888.1500 | 2682.31001 2014-04-27 19:20:00 | 2680.12000 | 2681.09000 | 2680.12000 | 2681.09000 | 0.7200 | 1930.2700 | 2680.93000 2014-04-27 19:21:00 | 2681.12000 | 2682.62000 | 2675.83000 | 2675.87000 | 6.0590 | 16243.9400 | 2680.96000 2014-04-27 19:22:00 | 2681.16000 | 2681.16000 | 2675.90000 | 2679.54000 | 0.3750 | 1005.0500 | 2680.13000 2014-04-27 19:23:00 | 2679.50000 | 2679.50000 | 2675.84000 | 2675.84000 | 22.2210 | 59492.4500 | 2677.31001 2014-04-27 19:24:00 | 2675.80000 | 2676.48000 | 2674.17000 | 2674.96000 | 6.0950 | 16306.3200 | 2675.35999 2014-04-27 19:25:00 | 2674.98000 | 2677.97000 | 2669.27000 | 2673.00000 | 9.5310 | 25493.1700 | 2674.76000 2014-04-27 19:26:00 | 2672.95000 | 2672.95000 | 2665.00000 | 2672.00000 | 49.6640 | 132547.8200 | 2668.89007 2014-04-27 19:27:00 | 2672.00000 | 2672.34000 | 2670.37000 | 2670.37000 | 9.8740 | 26374.6600 | 2671.12001 2014-04-27 19:28:00 | 2672.74000 | 2677.78000 | 2671.10000 | 2672.89000 | 12.4200 | 33197.0400 | 2672.87000 2014-04-27 19:29:00 | 2672.89000 | 2677.47000 | 2672.05000 | 2676.73000 | 13.1950 | 35293.5000 | 2674.75998 2014-04-27 19:30:00 | 2676.78000 | 2684.18000 | 2676.66000 | 2682.19000 | 23.9030 | 64045.2500 | 2679.38003 2014-04-27 19:31:00 | 2682.23000 | 2682.26000 | 2676.16000 | 2676.90000 | 25.5900 | 68538.3500 | 2678.33000 2014-04-27 19:32:00 | 2677.48000 | 2679.24000 | 2673.44000 | 2675.36000 | 55.8810 | 149502.3400 | 2675.37002 2014-04-27 19:33:00 | 2679.24000 | 2681.54000 | 2678.01000 | 2679.96000 | 21.4750 | 57562.3800 | 2680.43996 2014-04-27 19:34:00 | 2679.96000 | 2680.00000 | 2678.96000 | 2679.87000 | 12.3330 | 33047.0200 | 2679.56001 2014-04-27 19:35:00 | 2680.00000 | 2680.00000 | 2679.99999 | 2680.00000 | 5.8650 | 15718.2000 | 2679.99999 2014-04-27 19:36:00 | 2680.12000 | 2681.54000 | 2679.95000 | 2680.17000 | 6.9310 | 18576.6800 | 2680.23000 2014-04-27 19:37:00 | 2680.88000 | 2680.88000 | 2678.56000 | 2678.56000 | 11.4720 | 30740.3000 | 2679.59001 2014-04-27 19:38:00 | 2677.61000 | 2677.61000 | 2677.47000 | 2677.54000 | 6.0700 | 16252.5100 | 2677.51000 2014-04-27 19:39:00 | 2676.51000 | 2679.66000 | 2675.47000 | 2677.71000 | 24.7490 | 66255.7100 | 2677.10999 2014-04-27 19:40:00 | 2675.61000 | 2677.59000 | 2675.61000 | 2677.25000 | 20.7050 | 55418.2500 | 2676.55996 2014-04-27 19:41:00 | 2681.25000 | 2681.50000 | 2677.49000 | 2677.49000 | 10.3230 | 27658.6000 | 2679.32001 2014-04-27 19:42:00 | 2677.42000 | 2681.66000 | 2675.61000 | 2679.17000 | 26.2910 | 70409.7700 | 2678.09001 2014-04-27 19:43:00 | 2679.96000 | 2680.26000 | 2677.08000 | 2679.33000 | 21.8750 | 58612.0300 | 2679.40996 2014-04-27 19:44:00 | 2679.33000 | 2680.00000 | 2675.61000 | 2680.00000 | 43.2690 | 115850.2100 | 2677.43998 2014-04-27 19:45:00 | 2679.10000 | 2680.00000 | 2676.16000 | 2678.45000 | 2.3860 | 6392.3300 | 2679.10000 2014-04-27 19:46:00 | 2678.17000 | 2679.96000 | 2676.72000 | 2677.29000 | 12.7910 | 34256.7500 | 2678.19000 2014-04-27 19:47:00 | 2677.35000 | 2680.98000 | 2675.95000 | 2679.95000 | 50.5049 | 135299.6400 | 2678.93990 2014-04-27 19:48:00 | 2679.64000 | 2684.27000 | 2679.20000 | 2683.18000 | 25.9100 | 69469.6800 | 2681.19000 2014-04-27 19:49:00 | 2681.44000 | 2684.27000 | 2677.83000 | 2677.83000 | 20.2350 | 54277.1000 | 2682.33996 2014-04-27 19:50:00 | 2682.48000 | 2684.27000 | 2677.88000 | 2681.34000 | 41.3890 | 110979.2300 | 2681.36998 2014-04-27 19:51:00 | 2681.29000 | 2684.59000 | 2677.80000 | 2683.00000 | 57.6251 | 154501.4700 | 2681.14989 2014-04-27 19:52:00 | 2680.07000 | 2688.21000 | 2680.07000 | 2684.79000 | 20.3820 | 54689.7200 | 2683.24001 2014-04-27 19:53:00 | 2684.83000 | 2687.52000 | 2682.56000 | 2685.66000 | 28.2510 | 75868.2300 | 2685.51001 2014-04-27 19:54:00 | 2685.73000 | 2689.27000 | 2666.01000 | 2687.60000 | 59.0620 | 158416.0100 | 2682.20004 2014-04-27 19:55:00 | 2685.98000 | 2691.00000 | 2682.67000 | 2686.95000 | 30.5720 | 82099.5200 | 2685.45002 2014-04-27 19:56:00 | 2683.83000 | 2687.00000 | 2681.06000 | 2686.98000 | 44.0151 | 118120.1500 | 2683.62992 2014-04-27 19:57:00 | 2686.98000 | 2695.00000 | 2683.81000 | 2686.67000 | 38.8140 | 104308.8700 | 2687.40006 2014-04-27 19:58:00 | 2684.32000 | 2694.16000 | 2684.32000 | 2687.04000 | 3.4040 | 9145.0100 | 2686.55001 2014-04-27 19:59:00 | 2692.84000 | 2692.84000 | 2687.03000 | 2688.58000 | 13.0270 | 35043.5600 | 2690.06999 2014-04-27 20:00:00 | 2688.61000 | 2692.26000 | 2688.60000 | 2692.00000 | 14.3070 | 38497.7300 | 2690.82998 2014-04-27 20:01:00 | 2690.86000 | 2695.00000 | 2690.68000 | 2693.66000 | 51.8280 | 139582.6400 | 2693.18996 2014-04-27 20:02:00 | 2691.00000 | 2693.63000 | 2690.61000 | 2691.47000 | 11.7920 | 31733.4500 | 2691.10001 2014-04-27 20:03:00 | 2691.40000 | 2694.11000 | 2689.36000 | 2694.11000 | 11.8790 | 31987.2500 | 2692.76000 2014-04-27 20:04:00 | 2691.78000 | 2694.94000 | 2691.78000 | 2694.07000 | 11.7300 | 31598.0200 | 2693.78000 2014-04-27 20:05:00 | 2694.07000 | 2697.06000 | 2694.07000 | 2697.06000 | 22.1600 | 59747.4100 | 2696.18000 2014-04-27 20:06:00 | 2698.97000 | 2699.00000 | 2692.70000 | 2699.00000 | 24.7180 | 66708.1400 | 2698.76998 2014-04-27 20:07:00 | 2699.27000 | 2704.11000 | 2699.27000 | 2704.10000 | 19.7040 | 53263.3000 | 2703.17003 2014-04-27 20:08:00 | 2704.37000 | 2704.98000 | 2704.37000 | 2704.90000 | 17.8570 | 48301.4100 | 2704.89998 2014-04-27 20:09:00 | 2704.90000 | 2704.90000 | 2703.82000 | 2704.90000 | 29.9721 | 81068.7100 | 2704.81002 2014-04-27 20:10:00 | 2704.90000 | 2704.90000 | 2699.67000 | 2703.05000 | 13.5960 | 36757.0700 | 2703.51998 2014-04-27 20:11:00 | 2702.98000 | 2704.87000 | 2700.25000 | 2701.54000 | 21.4100 | 57870.7500 | 2702.98000 2014-04-27 20:12:00 | 2704.81000 | 2704.81000 | 2701.00000 | 2701.55000 | 14.2960 | 38652.1900 | 2703.70998 2014-04-27 20:13:00 | 2701.64000 | 2704.48000 | 2701.61000 | 2701.64000 | 26.7430 | 72262.4300 | 2702.11003 2014-04-27 20:14:00 | 2702.61000 | 2705.00000 | 2701.64000 | 2702.01000 | 3.4910 | 9434.8200 | 2702.61000 2014-04-27 20:15:00 | 2703.00000 | 2704.53000 | 2702.35000 | 2704.08000 | 9.5840 | 25914.1900 | 2703.90001 2014-04-27 20:16:00 | 2705.00000 | 2705.00000 | 2704.07000 | 2704.51000 | 10.2730 | 27781.5800 | 2704.33001 2014-04-27 20:17:00 | 2702.50000 | 2704.37000 | 2702.50000 | 2703.27000 | 18.0800 | 48881.9600 | 2703.65000 2014-04-27 20:18:00 | 2703.32000 | 2705.00000 | 2699.98000 | 2703.19000 | 7.3530 | 19880.8400 | 2703.77001 2014-04-27 20:19:00 | 2700.34000 | 2705.00000 | 2700.34000 | 2701.18000 | 1.7200 | 4649.9700 | 2703.47000 2014-04-27 20:20:00 | 2701.41000 | 2704.85000 | 2701.41000 | 2701.99000 | 22.2090 | 60017.9200 | 2702.40999 2014-04-27 20:21:00 | . | . | . | . | . | . | . 2014-04-27 20:22:00 | 2703.80000 | 2704.62000 | 2703.52000 | 2703.52000 | 2.5110 | 6790.4500 | 2704.28000 2014-04-27 20:23:00 | 2703.52000 | 2712.14000 | 2703.43000 | 2712.12000 | 26.7020 | 72325.0000 | 2708.60002 2014-04-27 20:24:00 | 2705.91000 | 2714.27000 | 2705.91000 | 2708.73000 | 10.3480 | 28036.3100 | 2709.34999 2014-04-27 20:25:00 | 2708.77000 | 2713.71000 | 2708.77000 | 2709.36000 | 12.7980 | 34694.8400 | 2710.95999 2014-04-27 20:26:00 | 2713.68000 | 2713.68000 | 2709.46000 | 2711.59000 | 2.4490 | 6643.4600 | 2712.72000 2014-04-27 20:27:00 | 2712.93000 | 2712.93000 | 2711.69000 | 2712.32000 | 3.5560 | 9644.8600 | 2712.27999 2014-04-27 20:28:00 | 2712.32000 | 2712.77000 | 2712.32000 | 2712.75000 | 6.7350 | 18270.0400 | 2712.69999 2014-04-27 20:29:00 | 2712.75000 | 2713.68000 | 2712.75000 | 2713.00000 | 2.3210 | 6296.8600 | 2713.00000 2014-04-27 20:30:00 | 2713.05000 | 2713.68000 | 2713.05000 | 2713.05000 | 0.9880 | 2680.7100 | 2713.27000 2014-04-27 20:31:00 | 2713.05000 | 2713.68000 | 2713.05000 | 2713.05000 | 0.1400 | 379.8300 | 2713.10000 2014-04-27 20:32:00 | 2713.05000 | 2713.05000 | 2708.03000 | 2711.03000 | 6.9210 | 18774.5800 | 2712.70000 2014-04-27 20:33:00 | 2712.31000 | 2712.31000 | 2708.63000 | 2712.25000 | 7.2900 | 19766.6500 | 2711.47000 2014-04-27 20:34:00 | 2712.15000 | 2712.90000 | 2705.03000 | 2709.27000 | 7.7640 | 21048.0500 | 2710.98001 2014-04-27 20:35:00 | 2709.27000 | 2709.27000 | 2705.27000 | 2708.81000 | 12.4270 | 33648.6400 | 2707.69999 2014-04-27 20:36:00 | 2708.57000 | 2708.57000 | 2706.30000 | 2707.93000 | 5.9480 | 16103.0100 | 2707.30000 2014-04-27 20:37:00 | 2707.87000 | 2707.87000 | 2705.53000 | 2705.56000 | 2.0330 | 5503.6400 | 2707.15000 2014-04-27 20:38:00 | 2707.21000 | 2707.24000 | 2705.50000 | 2705.50000 | 9.8560 | 26675.3900 | 2706.50999 2014-04-27 20:39:00 | 2706.95000 | 2706.95000 | 2705.50000 | 2705.50000 | 9.0950 | 24612.3800 | 2706.13998 2014-04-27 20:40:00 | 2706.95000 | 2712.00000 | 2703.00000 | 2704.32000 | 10.1170 | 27362.3500 | 2704.58999 2014-04-27 20:41:00 | 2704.34000 | 2709.94000 | 2704.34000 | 2704.77000 | 14.3440 | 38801.7900 | 2705.09002 2014-04-27 20:42:00 | 2709.14000 | 2709.14000 | 2704.84000 | 2705.23000 | 4.7230 | 12777.8000 | 2705.44001 2014-04-27 20:43:00 | 2705.52000 | 2707.14000 | 2703.00000 | 2703.67000 | 20.8870 | 56477.9100 | 2703.96998 2014-04-27 20:44:00 | 2703.67000 | 2703.67000 | 2702.12000 | 2703.60000 | 8.6570 | 23401.5800 | 2703.19999 2014-04-27 20:45:00 | 2703.50000 | 2703.50000 | 2699.77000 | 2702.36000 | 10.4690 | 28285.7200 | 2701.85000 2014-04-27 20:46:00 | 2700.19000 | 2702.75000 | 2700.19000 | 2702.48000 | 1.0150 | 2742.6200 | 2702.09000 2014-04-27 20:47:00 | 2700.82000 | 2700.88000 | 2699.27000 | 2700.00000 | 42.4140 | 114518.9700 | 2700.03006 2014-04-27 20:48:00 | 2700.00000 | 2702.97000 | 2699.24000 | 2700.18000 | 12.2000 | 32939.0000 | 2699.92000 2014-04-27 20:49:00 | 2701.73000 | 2701.73000 | 2700.81000 | 2700.87000 | 11.1130 | 30021.3500 | 2701.46001 2014-04-27 20:50:00 | 2701.53000 | 2702.67000 | 2699.11000 | 2699.20000 | 13.0930 | 35374.3400 | 2701.78001 2014-04-27 20:51:00 | 2700.08000 | 2702.97000 | 2700.08000 | 2701.21000 | 3.6790 | 9936.4400 | 2700.85000 2014-04-27 20:52:00 | 2702.69000 | 2702.72000 | 2698.94000 | 2698.94000 | 5.0930 | 13754.2100 | 2700.61001 2014-04-27 20:53:00 | 2695.00000 | 2700.00000 | 2693.72000 | 2693.72000 | 11.8050 | 31825.3700 | 2695.91998 2014-04-27 20:54:00 | 2691.85000 | 2702.75000 | 2689.88000 | 2691.04000 | 34.5500 | 92988.4700 | 2691.42000 2014-04-27 20:55:00 | 2692.62000 | 2696.24000 | 2691.45000 | 2693.11000 | 3.3150 | 8924.8000 | 2692.24999 2014-04-27 20:56:00 | 2698.10000 | 2699.02000 | 2689.30000 | 2689.30000 | 23.8760 | 64372.4600 | 2696.11996 2014-04-27 20:57:00 | 2694.14000 | 2694.14000 | 2691.64000 | 2693.54000 | 11.8600 | 31929.9900 | 2692.24000 2014-04-27 20:58:00 | . | . | . | . | . | . | . 2014-04-27 20:59:00 | 2695.31000 | 2698.49000 | 2695.31000 | 2695.94000 | 12.2600 | 33082.7500 | 2698.43000 2014-04-27 21:00:00 | 2695.94000 | 2696.78000 | 2695.94000 | 2696.78000 | 2.4180 | 6520.3600 | 2696.59000 2014-04-27 21:01:00 | 2697.74000 | 2698.00000 | 2696.89000 | 2696.89000 | 10.1230 | 27309.5300 | 2697.77001 2014-04-27 21:02:00 | 2698.00000 | 2698.00000 | 2696.89000 | 2696.89000 | 5.0210 | 13546.6500 | 2698.00000 2014-04-27 21:03:00 | 2698.00000 | 2698.00000 | 2696.89000 | 2696.89000 | 0.5100 | 1375.9700 | 2697.98000 2014-04-27 21:04:00 | 2697.36000 | 2698.00000 | 2696.94000 | 2697.07000 | 12.8030 | 34535.4300 | 2697.45001 2014-04-27 21:05:00 | . | . | . | . | . | . | . 2014-04-27 21:06:00 | 2697.23000 | 2697.90000 | 2697.23000 | 2697.90000 | 1.7330 | 4675.2000 | 2697.75000 2014-04-27 21:07:00 | 2697.90000 | 2697.90000 | 2696.96000 | 2696.96000 | 5.0160 | 13529.8500 | 2697.33999 2014-04-27 21:08:00 | 2696.96000 | 2697.00000 | 2696.96000 | 2697.00000 | 1.4900 | 4018.5100 | 2696.99000 2014-04-27 21:09:00 | 2696.63000 | 2697.00000 | 2696.60000 | 2696.60000 | 3.1940 | 8613.7600 | 2696.86000 2014-04-27 21:10:00 | 2696.60000 | 2696.99000 | 2692.50000 | 2692.50000 | 26.6950 | 71923.3900 | 2694.25995 2014-04-27 21:11:00 | 2690.32000 | 2692.50000 | 2689.50000 | 2691.14000 | 12.0740 | 32494.5500 | 2691.28002 2014-04-27 21:12:00 | 2692.00000 | 2696.33000 | 2687.84000 | 2689.16000 | 27.9340 | 75152.5000 | 2690.36004 2014-04-27 21:13:00 | 2689.11000 | 2690.72000 | 2686.81000 | 2686.81000 | 16.0730 | 43190.6800 | 2687.16002 2014-04-27 21:14:00 | 2686.76000 | 2693.38000 | 2685.55000 | 2685.95000 | 17.3020 | 46514.6500 | 2688.40001 2014-04-27 21:15:00 | 2693.29000 | 2693.30000 | 2686.24000 | 2689.87000 | 1.5770 | 4241.9900 | 2689.91000 2014-04-27 21:16:00 | 2688.22000 | 2692.28000 | 2688.22000 | 2692.28000 | 9.2260 | 24837.8400 | 2692.15999 2014-04-27 21:17:00 | 2693.23000 | 2693.28000 | 2690.00000 | 2692.28000 | 2.7640 | 7440.9500 | 2692.10000 2014-04-27 21:18:00 | 2691.10000 | 2693.39000 | 2690.74000 | 2690.80000 | 8.2140 | 22103.6600 | 2690.97001 2014-04-27 21:19:00 | 2691.08000 | 2692.00000 | 2687.66000 | 2687.66000 | 13.4030 | 36070.3800 | 2691.22001 2014-04-27 21:20:00 | 2684.42000 | 2689.86000 | 2684.28000 | 2688.06000 | 20.9540 | 56320.8500 | 2687.83003 2014-04-27 21:21:00 | 2685.02000 | 2687.21000 | 2684.79000 | 2686.28000 | 25.5240 | 68564.7800 | 2686.29004 2014-04-27 21:22:00 | 2686.28000 | 2690.75000 | 2686.28000 | 2690.75000 | 1.8480 | 4969.6800 | 2689.22000 2014-04-27 21:23:00 | 2688.28000 | 2691.12000 | 2687.86000 | 2688.27000 | 13.0110 | 34987.4900 | 2689.07000 2014-04-27 21:24:00 | 2688.44000 | 2694.25000 | 2688.44000 | 2694.25000 | 17.6010 | 47351.5400 | 2690.28001 2014-04-27 21:25:00 | 2692.72000 | 2692.90000 | 2688.47000 | 2688.54000 | 16.3390 | 43928.7400 | 2688.57999 2014-04-27 21:26:00 | . | . | . | . | . | . | . 2014-04-27 21:27:00 | 2690.68000 | 2690.70000 | 2686.29000 | 2690.38000 | 6.1650 | 16582.5500 | 2689.78999 2014-04-27 21:28:00 | 2691.97000 | 2692.00000 | 2691.88000 | 2692.00000 | 12.0350 | 32397.3400 | 2691.92998 2014-04-27 21:29:00 | 2691.54000 | 2692.00000 | 2691.49000 | 2691.63000 | 6.4020 | 17231.9000 | 2691.64000 2014-04-27 21:30:00 | 2691.98000 | 2692.00000 | 2691.95000 | 2692.00000 | 5.8350 | 15707.7100 | 2691.97999 2014-04-27 21:31:00 | 2692.04000 | 2693.00000 | 2692.04000 | 2693.00000 | 2.6660 | 7179.0500 | 2692.82000 2014-04-27 21:32:00 | 2693.00000 | 2693.00000 | 2691.35000 | 2691.68000 | 18.4050 | 49548.9400 | 2692.14997 2014-04-27 21:33:00 | 2691.91000 | 2692.18000 | 2691.68000 | 2692.13000 | 5.9290 | 15960.6600 | 2691.97000 2014-04-27 21:34:00 | 2692.86000 | 2693.00000 | 2692.86000 | 2693.00000 | 12.1670 | 32765.4900 | 2692.97999 2014-04-27 21:35:00 | 2693.00000 | 2693.00000 | 2692.00000 | 2693.00000 | 13.0080 | 35030.3700 | 2692.98999 2014-04-27 21:36:00 | 2693.00000 | 2693.00000 | 2693.00000 | 2693.00000 | 0.1200 | 323.1600 | 2693.00000 2014-04-27 21:37:00 | 2693.00000 | 2693.00000 | 2688.91000 | 2690.69000 | 0.5350 | 1439.6100 | 2690.87000 2014-04-27 21:38:00 | 2690.66000 | 2690.66000 | 2688.72000 | 2688.72000 | 12.3740 | 33283.7400 | 2689.81002 2014-04-27 21:39:00 | 2688.60000 | 2696.99000 | 2686.79000 | 2686.82000 | 3.6610 | 9846.5500 | 2689.58000 2014-04-27 21:40:00 | 2692.71000 | 2693.23000 | 2689.95000 | 2691.21000 | 17.3980 | 46854.1700 | 2693.07999 2014-04-27 21:41:00 | 2693.77000 | 2693.77000 | 2691.79000 | 2692.24000 | 14.1140 | 37994.7600 | 2691.99002 2014-04-27 21:42:00 | 2691.17000 | 2693.94000 | 2691.17000 | 2693.94000 | 5.3950 | 14521.7200 | 2691.69999 2014-04-27 21:43:00 | 2695.85000 | 2695.85000 | 2694.08000 | 2694.08000 | 39.1891 | 105598.4600 | 2694.58999 2014-04-27 21:44:00 | 2695.78000 | 2695.78000 | 2694.19000 | 2694.19000 | 5.2130 | 14049.7000 | 2695.13001 2014-04-27 21:45:00 | . | . | . | . | . | . | . 2014-04-27 21:46:00 | 2694.36000 | 2695.00000 | 2694.36000 | 2695.00000 | 7.6660 | 20659.6800 | 2694.97999 2014-04-27 21:47:00 | 2696.29000 | 2696.29000 | 2694.57000 | 2694.57000 | 8.3930 | 22620.4000 | 2695.15001 2014-04-27 21:48:00 | 2694.00000 | 2694.97000 | 2694.00000 | 2694.97000 | 2.2940 | 6180.8900 | 2694.37000 2014-04-27 21:49:00 | 2694.00000 | 2694.00000 | 2692.00000 | 2693.94000 | 2.1190 | 5706.7000 | 2693.11000 2014-04-27 21:50:00 | 2693.17000 | 2695.00000 | 2686.44000 | 2694.14000 | 43.8240 | 117951.0400 | 2691.47007 2014-04-27 21:51:00 | 2694.14000 | 2694.14000 | 2690.05000 | 2690.50000 | 4.6370 | 12488.5200 | 2693.22999 2014-04-27 21:52:00 | 2692.94000 | 2693.00000 | 2690.87000 | 2692.83000 | 23.1840 | 62420.5200 | 2692.40003 2014-04-27 21:53:00 | 2692.83000 | 2692.83000 | 2692.73000 | 2692.75000 | 1.5290 | 4117.2000 | 2692.74000 2014-04-27 21:54:00 | 2692.75000 | 2693.00000 | 2691.97000 | 2692.20000 | 3.5440 | 9540.6500 | 2692.06001 2014-04-27 21:55:00 | 2691.96000 | 2692.00000 | 2691.91000 | 2692.00000 | 7.3190 | 19702.5000 | 2691.97000 2014-04-27 21:56:00 | 2691.92000 | 2692.97000 | 2691.19000 | 2692.97000 | 7.9430 | 21381.1600 | 2691.82001 2014-04-27 21:57:00 | 2692.51000 | 2692.93000 | 2689.89000 | 2692.89000 | 27.4290 | 73836.9300 | 2691.92999 2014-04-27 21:58:00 | 2693.00000 | 2695.00000 | 2693.00000 | 2693.72000 | 10.4480 | 28144.5000 | 2693.76999 2014-04-27 21:59:00 | 2693.49000 | 2693.49000 | 2693.47000 | 2693.47000 | 1.4600 | 3932.4800 | 2693.48000 2014-04-27 22:00:00 | 2694.96000 | 2695.00000 | 2693.50000 | 2694.20000 | 26.8190 | 72275.0900 | 2694.91999 2014-04-27 22:01:00 | 2694.61000 | 2694.61000 | 2693.74000 | 2693.74000 | 3.1750 | 8553.6500 | 2694.05999 2014-04-27 22:02:00 | 2689.68000 | 2693.49000 | 2689.68000 | 2692.94000 | 6.6880 | 18003.0500 | 2691.84000 2014-04-27 22:03:00 | 2692.94000 | 2695.00000 | 2692.84000 | 2692.93000 | 29.0850 | 78329.5800 | 2693.12995 2014-04-27 22:04:00 | 2692.93000 | 2694.71000 | 2689.70000 | 2690.15000 | 32.4880 | 87419.8900 | 2690.83998 2014-04-27 22:05:00 | 2690.33000 | 2693.82000 | 2689.27000 | 2689.27000 | 24.1530 | 65004.1400 | 2691.35003 2014-04-27 22:06:00 | 2691.92000 | 2693.00000 | 2689.92000 | 2690.21000 | 25.4510 | 68484.0400 | 2690.82001 2014-04-27 22:07:00 | 2690.23000 | 2691.59000 | 2689.27000 | 2689.27000 | 28.7380 | 77314.9100 | 2690.33998 2014-04-27 22:08:00 | 2687.80000 | 2690.00000 | 2686.45000 | 2690.00000 | 3.8440 | 10331.6100 | 2687.72001 2014-04-27 22:09:00 | 2689.99000 | 2689.99000 | 2685.52000 | 2686.30000 | 27.0040 | 72568.1300 | 2687.31004 2014-04-27 22:10:00 | 2687.47000 | 2689.00000 | 2687.33000 | 2688.97000 | 37.0821 | 99660.6100 | 2687.57003 2014-04-27 22:11:00 | 2688.97000 | 2690.00000 | 2686.90000 | 2689.10000 | 41.5269 | 111667.5800 | 2689.03995 2014-04-27 22:12:00 | 2688.55000 | 2689.64000 | 2687.86000 | 2688.20000 | 13.7910 | 37084.6400 | 2689.05001 2014-04-27 22:13:00 | 2687.33000 | 2689.96000 | 2687.02000 | 2687.11000 | 35.9640 | 96688.1300 | 2688.47005 2014-04-27 22:14:00 | 2685.44000 | 2689.49000 | 2674.45000 | 2678.77000 | 79.0560 | 212079.6200 | 2682.64988 2014-04-27 22:15:00 | 2674.43000 | 2683.40000 | 2670.09000 | 2673.71000 | 68.0871 | 182345.4000 | 2678.11993 2014-04-27 22:16:00 | 2673.85000 | 2686.39000 | 2673.55000 | 2674.05000 | 107.0860 | 286783.7100 | 2678.06984 2014-04-27 22:17:00 | 2674.05000 | 2678.86000 | 2674.00000 | 2678.20000 | 31.4260 | 84121.9800 | 2676.82995 2014-04-27 22:18:00 | 2676.09000 | 2679.88000 | 2675.94000 | 2676.15000 | 21.9670 | 58794.8200 | 2676.50998 2014-04-27 22:19:00 | 2676.28000 | 2679.57000 | 2675.94000 | 2677.24000 | 30.1730 | 80768.9800 | 2676.86003 2014-04-27 22:20:00 | 2677.28000 | 2678.09000 | 2674.00000 | 2676.92000 | 52.2550 | 139797.2300 | 2675.28990 2014-04-27 22:21:00 | 2675.22000 | 2676.86000 | 2673.44000 | 2674.84000 | 19.0860 | 51070.2200 | 2675.79997 2014-04-27 22:22:00 | 2674.04000 | 2674.76000 | 2669.00000 | 2669.00000 | 34.1620 | 91307.9400 | 2672.79003 2014-04-27 22:23:00 | 2668.87000 | 2673.41000 | 2664.91000 | 2669.11000 | 33.0289 | 88118.9200 | 2667.92999 2014-04-27 22:24:00 | 2670.49000 | 2670.49000 | 2664.30000 | 2664.30000 | 9.5200 | 25406.7800 | 2668.78000 2014-04-27 22:25:00 | 2667.96000 | 2668.14000 | 2664.30000 | 2664.30000 | 5.8220 | 15525.8700 | 2666.76000 2014-04-27 22:26:00 | 2664.30000 | 2667.34000 | 2660.12000 | 2661.00000 | 42.2421 | 112448.8300 | 2662.01003 2014-04-27 22:27:00 | 2660.98000 | 2662.95000 | 2655.07000 | 2657.45000 | 77.6171 | 206494.1100 | 2660.41992 2014-04-27 22:28:00 | 2657.51000 | 2657.51000 | 2654.96000 | 2655.00000 | 29.5030 | 78349.3100 | 2655.64003 2014-04-27 22:29:00 | 2654.97000 | 2655.00000 | 2652.09000 | 2653.73000 | 26.7240 | 70926.6500 | 2654.04004 2014-04-27 22:30:00 | 2653.72000 | 2654.09000 | 2651.11000 | 2653.92000 | 36.2890 | 96268.9600 | 2652.83999 2014-04-27 22:31:00 | 2653.92000 | 2660.00000 | 2652.00000 | 2654.89000 | 48.8280 | 129602.6100 | 2654.26996 2014-04-27 22:32:00 | 2657.90000 | 2657.95000 | 2651.01000 | 2655.74000 | 34.9930 | 92901.9900 | 2654.87004 2014-04-27 22:33:00 | 2655.84000 | 2659.12000 | 2652.14000 | 2655.91000 | 33.7470 | 89635.1700 | 2656.08996 2014-04-27 22:34:00 | 2659.27000 | 2662.56000 | 2659.27000 | 2662.56000 | 6.5480 | 17418.0300 | 2660.05000 2014-04-27 22:35:00 | 2662.95000 | 2665.63000 | 2661.17000 | 2665.46000 | 26.8560 | 71526.7300 | 2663.33996 2014-04-27 22:36:00 | 2665.29000 | 2668.00000 | 2665.09000 | 2667.46000 | 12.5130 | 33361.7500 | 2666.17001 2014-04-27 22:37:00 | 2667.42000 | 2673.00000 | 2665.03000 | 2665.34000 | 29.9480 | 79908.3900 | 2668.23998 2014-04-27 22:38:00 | 2664.30000 | 2666.30000 | 2660.00000 | 2660.92000 | 56.2480 | 149729.2900 | 2661.94996 2014-04-27 22:39:00 | 2660.50000 | 2670.00000 | 2658.30000 | 2667.91000 | 40.0989 | 106825.5800 | 2664.04998 2014-04-27 22:40:00 | 2668.38000 | 2668.38000 | 2662.72000 | 2667.74000 | 36.6000 | 97570.4800 | 2665.86000 2014-04-27 22:41:00 | 2663.58000 | 2664.93000 | 2663.43000 | 2664.05000 | 22.8500 | 60870.8000 | 2663.93000 2014-04-27 22:42:00 | 2663.64000 | 2663.64000 | 2660.00000 | 2660.00000 | 22.3800 | 59557.7200 | 2661.20000 2014-04-27 22:43:00 | . | . | . | . | . | . | . 2014-04-27 22:44:00 | 2660.03000 | 2665.61000 | 2660.00000 | 2665.61000 | 56.6011 | 150578.6500 | 2660.35002 2014-04-27 22:45:00 | 2665.66000 | 2665.74000 | 2662.53000 | 2663.00000 | 25.5720 | 68143.7300 | 2664.78002 2014-04-27 22:46:00 | 2665.66000 | 2665.66000 | 2661.00000 | 2661.00000 | 12.5410 | 33406.1000 | 2663.75000 2014-04-27 22:47:00 | 2661.00000 | 2665.27000 | 2660.01000 | 2660.01000 | 33.9070 | 90252.5200 | 2661.76996 2014-04-27 22:48:00 | 2660.01000 | 2665.23000 | 2660.00000 | 2665.01000 | 56.8410 | 151284.5000 | 2661.54002 2014-04-27 22:49:00 | 2660.02000 | 2664.82000 | 2660.00000 | 2660.00000 | 14.2860 | 38010.7500 | 2660.69998 2014-04-27 22:50:00 | 2663.10000 | 2663.10000 | 2660.00000 | 2661.12000 | 11.9650 | 31839.3400 | 2661.03998 2014-04-27 22:51:00 | 2662.50000 | 2662.71000 | 2652.00000 | 2654.48000 | 70.3979 | 187208.4400 | 2659.28994 2014-04-27 22:52:00 | 2652.14000 | 2658.97000 | 2652.00000 | 2658.97000 | 54.7081 | 145123.5800 | 2652.68996 2014-04-27 22:53:00 | 2658.97000 | 2659.00000 | 2654.20000 | 2655.03000 | 6.7580 | 17941.4900 | 2654.84999 2014-04-27 22:54:00 | 2654.21000 | 2657.46000 | 2653.87000 | 2656.44000 | 18.2550 | 48471.1900 | 2655.22997 2014-04-27 22:55:00 | 2653.94000 | 2655.00000 | 2652.83000 | 2652.83000 | 21.6280 | 57399.2000 | 2653.92998 2014-04-27 22:56:00 | 2652.02000 | 2654.07000 | 2651.10000 | 2652.61000 | 74.4151 | 197352.5700 | 2652.04986 2014-04-27 22:57:00 | 2653.66000 | 2663.96000 | 2652.78000 | 2655.47000 | 28.5969 | 75982.9500 | 2657.02997 2014-04-27 22:58:00 | 2654.27000 | 2659.94000 | 2654.27000 | 2657.22000 | 12.2140 | 32453.8000 | 2657.10002 2014-04-27 22:59:00 | 2657.73000 | 2659.70000 | 2655.49000 | 2658.65000 | 37.4090 | 99421.4700 | 2657.68999 2014-04-27 23:00:00 | 2657.98000 | 2658.51000 | 2655.27000 | 2658.51000 | 21.6260 | 57455.4900 | 2656.77997 2014-04-27 23:01:00 | 2658.90000 | 2659.00000 | 2657.19000 | 2657.19000 | 15.5240 | 41263.2700 | 2658.03002 2014-04-27 23:02:00 | 2659.87000 | 2659.90000 | 2659.00000 | 2659.90000 | 8.8890 | 23640.0400 | 2659.47000 2014-04-27 23:03:00 | 2659.90000 | 2664.05000 | 2659.90000 | 2664.03000 | 9.3100 | 24778.2800 | 2661.47000 2014-04-27 23:04:00 | 2664.27000 | 2675.00000 | 2660.03000 | 2665.33000 | 39.8269 | 106227.6000 | 2667.22995 2014-04-27 23:05:00 | 2665.89000 | 2669.24000 | 2664.00000 | 2667.94000 | 33.4751 | 89244.8200 | 2666.00994 2014-04-27 23:06:00 | 2667.09000 | 2667.09000 | 2665.00000 | 2665.49000 | 54.0140 | 143964.6300 | 2665.32008 2014-04-27 23:07:00 | 2667.94000 | 2667.94000 | 2661.00000 | 2666.74000 | 76.8691 | 204833.1900 | 2664.69998 2014-04-27 23:08:00 | 2665.03000 | 2669.39000 | 2665.00000 | 2666.96000 | 63.0431 | 168068.3800 | 2665.93007 2014-04-27 23:09:00 | 2665.14000 | 2668.57000 | 2661.00000 | 2661.48000 | 32.7360 | 87252.5700 | 2665.33995 2014-04-27 23:10:00 | 2661.48000 | 2668.61000 | 2661.48000 | 2664.00000 | 66.9510 | 178429.1200 | 2665.07003 2014-04-27 23:11:00 | 2664.03000 | 2664.03000 | 2660.00000 | 2661.00000 | 5.4830 | 14596.6000 | 2662.16001 2014-04-27 23:12:00 | 2661.00000 | 2664.00000 | 2661.00000 | 2661.39000 | 37.0911 | 98758.6700 | 2662.60001 2014-04-27 23:13:00 | 2661.73000 | 2665.61000 | 2655.11000 | 2659.98000 | 42.3351 | 112667.5400 | 2661.32992 2014-04-27 23:14:00 | 2659.69000 | 2661.75000 | 2655.36000 | 2655.71000 | 34.4560 | 91599.5400 | 2658.44995 2014-04-27 23:15:00 | 2655.11000 | 2659.28000 | 2655.00000 | 2655.42000 | 67.0130 | 177993.8700 | 2656.11008 2014-04-27 23:16:00 | 2657.21000 | 2657.21000 | 2655.00000 | 2656.50000 | 15.4060 | 40916.2500 | 2655.85998 2014-04-27 23:17:00 | 2658.20000 | 2659.05000 | 2655.45000 | 2659.05000 | 21.8170 | 57971.8800 | 2657.18998 2014-04-27 23:18:00 | 2659.17000 | 2662.12000 | 2656.02000 | 2659.62000 | 15.5240 | 41283.7500 | 2659.35002 2014-04-27 23:19:00 | 2659.82000 | 2663.16000 | 2659.82000 | 2661.27000 | 9.5060 | 25310.8500 | 2662.61999 2014-04-27 23:20:00 | 2661.27000 | 2662.70000 | 2660.00000 | 2660.69000 | 15.5800 | 41460.3600 | 2661.13000 2014-04-27 23:21:00 | 2660.55000 | 2662.81000 | 2660.55000 | 2662.81000 | 6.7340 | 17917.0200 | 2660.68001 2014-04-27 23:22:00 | 2662.62000 | 2662.62000 | 2660.00000 | 2661.04000 | 10.8730 | 28943.0300 | 2661.92001 2014-04-27 23:23:00 | 2661.60000 | 2664.96000 | 2660.00000 | 2660.39000 | 42.3410 | 112718.8300 | 2662.17002 2014-04-27 23:24:00 | 2660.67000 | 2663.98000 | 2660.67000 | 2661.12000 | 14.4420 | 38435.8100 | 2661.39001 2014-04-27 23:25:00 | 2661.15000 | 2663.04000 | 2661.15000 | 2662.30000 | 32.7550 | 87206.6400 | 2662.38994 2014-04-27 23:26:00 | 2662.47000 | 2664.96000 | 2661.53000 | 2663.23000 | 9.5690 | 25477.3200 | 2662.49000 2014-04-27 23:27:00 | 2663.78000 | 2666.30000 | 2663.13000 | 2665.86000 | 12.2870 | 32747.2900 | 2665.19999 2014-04-27 23:28:00 | 2666.29000 | 2666.29000 | 2661.53000 | 2663.62000 | 17.1620 | 45726.5700 | 2664.41001 2014-04-27 23:29:00 | 2663.33000 | 2664.57000 | 2661.68000 | 2661.92000 | 21.8070 | 58077.3300 | 2663.23998 2014-04-27 23:30:00 | 2662.70000 | 2664.65000 | 2662.34000 | 2662.43000 | 33.5640 | 89380.5600 | 2662.99005 2014-04-27 23:31:00 | 2661.53000 | 2664.22000 | 2661.53000 | 2661.81000 | 6.3010 | 16773.1300 | 2661.98000 2014-04-27 23:32:00 | 2661.81000 | 2662.48000 | 2660.01000 | 2660.01000 | 15.8580 | 42201.9200 | 2661.23999 2014-04-27 23:33:00 | 2661.00000 | 2663.00000 | 2656.13000 | 2656.13000 | 32.4510 | 86287.2500 | 2659.00001 2014-04-27 23:34:00 | 2656.16000 | 2657.77000 | 2653.51000 | 2654.19000 | 59.5929 | 158249.0200 | 2655.50007 2014-04-27 23:35:00 | 2654.19000 | 2656.47000 | 2653.38000 | 2655.00000 | 45.0170 | 119535.3400 | 2655.33995 2014-04-27 23:36:00 | 2655.00000 | 2657.89000 | 2655.00000 | 2656.69000 | 19.3480 | 51396.8600 | 2656.43999 2014-04-27 23:37:00 | 2656.69000 | 2661.00000 | 2655.00000 | 2659.00000 | 55.5220 | 147476.8800 | 2656.19004 2014-04-27 23:38:00 | 2658.97000 | 2660.00000 | 2658.97000 | 2659.35000 | 7.7520 | 20612.9100 | 2659.04001 2014-04-27 23:39:00 | 2660.00000 | 2660.09000 | 2659.62000 | 2659.93000 | 37.5831 | 99966.0700 | 2659.87004 2014-04-27 23:40:00 | 2659.78000 | 2663.00000 | 2659.78000 | 2662.66000 | 38.9510 | 103649.2900 | 2661.02001 2014-04-27 23:41:00 | 2662.66000 | 2663.00000 | 2659.00000 | 2662.00000 | 42.0080 | 111814.7800 | 2661.74997 2014-04-27 23:42:00 | 2660.72000 | 2663.57000 | 2660.72000 | 2662.17000 | 15.2000 | 40479.1800 | 2663.10000 2014-04-27 23:43:00 | 2662.00000 | 2664.02000 | 2659.87000 | 2659.89000 | 19.2590 | 51251.2600 | 2661.15999 2014-04-27 23:44:00 | 2659.05000 | 2660.00000 | 2656.00000 | 2658.76000 | 28.0210 | 74522.4500 | 2659.52001 2014-04-27 23:45:00 | 2658.74000 | 2661.99000 | 2657.00000 | 2657.35000 | 35.1650 | 93495.1800 | 2658.75993 2014-04-27 23:46:00 | 2658.37000 | 2658.73000 | 2657.39000 | 2658.73000 | 46.2519 | 122942.2400 | 2658.10003 2014-04-27 23:47:00 | 2657.16000 | 2660.30000 | 2657.03000 | 2657.10000 | 21.1900 | 56326.2200 | 2658.15000 2014-04-27 23:48:00 | 2657.10000 | 2657.10000 | 2655.01000 | 2656.10000 | 39.7700 | 105630.2400 | 2656.03000 2014-04-27 23:49:00 | 2656.83000 | 2661.21000 | 2655.01000 | 2659.85000 | 55.9599 | 148801.9700 | 2659.08000 2014-04-27 23:50:00 | 2656.35000 | 2658.60000 | 2656.00000 | 2656.93000 | 32.4520 | 86246.0000 | 2657.65002 2014-04-27 23:51:00 | 2656.89000 | 2656.97000 | 2656.84000 | 2656.97000 | 2.4610 | 6538.6600 | 2656.91000 2014-04-27 23:52:00 | 2657.00000 | 2660.55000 | 2656.00000 | 2658.01000 | 15.5930 | 41441.0000 | 2657.67002 2014-04-27 23:53:00 | 2659.40000 | 2660.00000 | 2656.00000 | 2659.52000 | 21.7510 | 57805.6100 | 2657.61001 2014-04-27 23:54:00 | 2658.81000 | 2660.98000 | 2657.88000 | 2660.89000 | 39.1689 | 104167.0700 | 2659.42998 2014-04-27 23:55:00 | 2660.98000 | 2661.99000 | 2657.12000 | 2660.72000 | 20.2740 | 53916.5000 | 2659.39003 2014-04-27 23:56:00 | 2658.28000 | 2660.59000 | 2657.12000 | 2657.27000 | 3.9660 | 10542.0500 | 2658.10999 2014-04-27 23:57:00 | 2658.27000 | 2658.72000 | 2656.68000 | 2656.68000 | 18.0200 | 47891.4100 | 2657.68000 2014-04-27 23:58:00 | 2656.54000 | 2657.80000 | 2651.00000 | 2651.15000 | 22.6830 | 60207.0800 | 2654.28003 2014-04-27 23:59:00 | 2654.62000 | 2654.62000 | 2651.00000 | 2651.08000 | 23.9400 | 63496.6900 | 2652.33000 2014-04-28 00:00:00 | 2650.93000 | 2651.00000 | 2648.74000 | 2648.74000 | 121.3622 | 321614.6900 | 2650.04010 2014-04-28 00:01:00 | 2648.27000 | 2649.17000 | 2645.00000 | 2645.00000 | 26.3630 | 69761.2000 | 2646.18003 2014-04-28 00:02:00 | 2647.49000 | 2648.58000 | 2645.00000 | 2647.71000 | 44.6971 | 118307.2800 | 2646.86995 2014-04-28 00:03:00 | 2647.68000 | 2647.68000 | 2634.28000 | 2639.97000 | 86.2990 | 228049.5100 | 2642.54997 2014-04-28 00:04:00 | 2637.34000 | 2638.67000 | 2629.49000 | 2631.49000 | 90.3648 | 237800.4900 | 2631.55982 2014-04-28 00:05:00 | 2632.47000 | 2637.86000 | 2631.03000 | 2632.53000 | 16.0320 | 42230.6900 | 2634.15001 2014-04-28 00:06:00 | 2632.63000 | 2632.66000 | 2630.00000 | 2632.00000 | 69.9119 | 183964.7300 | 2631.38005 2014-04-28 00:07:00 | 2631.95000 | 2631.95000 | 2628.05000 | 2628.07000 | 28.9510 | 76103.8800 | 2628.71001 2014-04-28 00:08:00 | 2629.14000 | 2631.91000 | 2628.00000 | 2629.10000 | 47.1499 | 123924.6200 | 2628.31000 2014-04-28 00:09:00 | 2629.10000 | 2630.00000 | 2622.70000 | 2622.70000 | 38.6390 | 101476.4200 | 2626.26999 2014-04-28 00:10:00 | 2622.70000 | 2625.97000 | 2621.00000 | 2625.97000 | 66.5719 | 174617.4800 | 2622.99005 2014-04-28 00:11:00 | 2622.90000 | 2626.00000 | 2621.02000 | 2625.82000 | 73.0520 | 191737.4700 | 2624.67006 2014-04-28 00:12:00 | 2625.66000 | 2625.66000 | 2621.00000 | 2621.33000 | 27.6590 | 72522.8900 | 2622.03999 2014-04-28 00:13:00 | 2621.28000 | 2626.00000 | 2620.90000 | 2626.00000 | 106.7319 | 280092.2300 | 2624.26008 2014-04-28 00:14:00 | 2626.00000 | 2632.00000 | 2621.76000 | 2630.93000 | 47.0911 | 123722.8800 | 2627.31002 2014-04-28 00:15:00 | 2630.85000 | 2630.85000 | 2625.32000 | 2625.94000 | 58.3391 | 153250.3100 | 2626.88998 2014-04-28 00:16:00 | 2625.90000 | 2625.92000 | 2620.01000 | 2620.01000 | 37.7020 | 98849.3200 | 2621.86003 2014-04-28 00:17:00 | 2620.00000 | 2620.00000 | 2612.00000 | 2617.32000 | 135.9541 | 355555.4200 | 2615.26021 2014-04-28 00:18:00 | 2617.34000 | 2619.90000 | 2615.86000 | 2617.49000 | 42.5389 | 111353.7800 | 2617.68998 2014-04-28 00:19:00 | 2616.28000 | 2620.00000 | 2616.02000 | 2619.20000 | 73.3500 | 192146.1500 | 2619.58000 2014-04-28 00:20:00 | 2620.00000 | 2624.23000 | 2619.12000 | 2619.73000 | 38.3550 | 100497.8900 | 2620.20007 2014-04-28 00:21:00 | 2619.67000 | 2622.00000 | 2619.67000 | 2622.00000 | 10.2960 | 26992.7600 | 2621.66998 2014-04-28 00:22:00 | 2622.98000 | 2628.01000 | 2622.98000 | 2628.01000 | 9.8470 | 25846.5000 | 2624.80999 2014-04-28 00:23:00 | 2627.87000 | 2627.87000 | 2624.02000 | 2624.77000 | 38.3130 | 100597.6100 | 2625.68004 2014-04-28 00:24:00 | 2624.78000 | 2632.21000 | 2624.29000 | 2629.58000 | 48.4670 | 127425.6600 | 2629.11995 2014-04-28 00:25:00 | 2629.50000 | 2630.28000 | 2627.20000 | 2627.20000 | 20.9060 | 54938.1400 | 2627.85997 2014-04-28 00:26:00 | 2627.00000 | 2628.00000 | 2625.09000 | 2627.12000 | 28.0250 | 73599.7500 | 2626.21995 2014-04-28 00:27:00 | 2627.03000 | 2629.02000 | 2624.72000 | 2628.92000 | 59.0221 | 155017.3400 | 2626.43005 2014-04-28 00:28:00 | 2628.85000 | 2635.98000 | 2625.23000 | 2635.98000 | 47.1269 | 123959.4200 | 2630.32995 2014-04-28 00:29:00 | 2634.54000 | 2634.54000 | 2630.35000 | 2632.07000 | 34.4610 | 90703.7500 | 2632.07001 2014-04-28 00:30:00 | 2632.00000 | 2634.00000 | 2631.00000 | 2633.16000 | 20.1110 | 52951.9300 | 2632.98001 2014-04-28 00:31:00 | 2632.24000 | 2639.27000 | 2632.24000 | 2638.11000 | 68.5709 | 180714.6200 | 2635.44002 2014-04-28 00:32:00 | 2638.11000 | 2645.20000 | 2638.11000 | 2645.20000 | 90.6078 | 239221.0200 | 2640.17993 2014-04-28 00:33:00 | 2644.93000 | 2649.99000 | 2640.00000 | 2648.53000 | 88.8421 | 235116.1500 | 2646.45007 2014-04-28 00:34:00 | 2649.11000 | 2660.42000 | 2648.58000 | 2659.96000 | 220.1848 | 583868.4500 | 2651.71957 2014-04-28 00:35:00 | 2656.00000 | 2660.00000 | 2654.30000 | 2659.72000 | 61.2091 | 162695.5100 | 2658.02998 2014-04-28 00:36:00 | 2659.55000 | 2662.59000 | 2656.45000 | 2660.07000 | 102.9468 | 273822.1200 | 2659.83988 2014-04-28 00:37:00 | 2660.07000 | 2660.07000 | 2655.00000 | 2660.00000 | 73.0631 | 194240.5300 | 2658.53009 2014-04-28 00:38:00 | 2659.50000 | 2663.97000 | 2658.14000 | 2663.69000 | 74.8079 | 199033.1500 | 2660.58994 2014-04-28 00:39:00 | 2663.60000 | 2672.98000 | 2661.34000 | 2672.98000 | 80.6169 | 214773.1500 | 2664.11991 2014-04-28 00:40:00 | 2667.44000 | 2673.00000 | 2653.34000 | 2666.93000 | 50.1249 | 133825.5000 | 2669.83990 2014-04-28 00:41:00 | 2669.08000 | 2700.00000 | 2654.00000 | 2667.70000 | 115.0671 | 308463.8700 | 2680.72988 2014-04-28 00:42:00 | 2667.67000 | 2700.03000 | 2656.00000 | 2679.99000 | 159.1807 | 428188.2400 | 2689.95004 2014-04-28 00:43:00 | 2684.97000 | 2690.79000 | 2672.34000 | 2682.95000 | 60.0719 | 161221.6500 | 2683.81004 2014-04-28 00:44:00 | 2679.93000 | 2684.67000 | 2673.00000 | 2674.14000 | 14.1550 | 37924.4600 | 2679.22997 2014-04-28 00:45:00 | 2674.26000 | 2677.98000 | 2668.00000 | 2670.09000 | 46.2539 | 123618.6800 | 2672.61007 2014-04-28 00:46:00 | 2668.09000 | 2670.96000 | 2654.71000 | 2661.00000 | 77.9499 | 207393.4300 | 2660.60000 2014-04-28 00:47:00 | 2661.00000 | 2662.00000 | 2656.28000 | 2659.87000 | 55.3419 | 147233.8600 | 2660.44004 2014-04-28 00:48:00 | 2654.01000 | 2659.86000 | 2653.00000 | 2655.10000 | 87.0841 | 231263.2600 | 2655.63014 2014-04-28 00:49:00 | 2655.71000 | 2655.71000 | 2651.02000 | 2654.10000 | 57.2820 | 152027.5500 | 2654.02004 2014-04-28 00:50:00 | 2654.00000 | 2656.95000 | 2651.22000 | 2652.03000 | 66.1999 | 175762.8100 | 2655.03000 2014-04-28 00:51:00 | 2652.03000 | 2658.06000 | 2650.01000 | 2656.57000 | 76.4070 | 202732.1000 | 2653.31991 2014-04-28 00:52:00 | 2654.00000 | 2658.12000 | 2653.00000 | 2658.10000 | 61.8230 | 164130.1600 | 2654.84007 2014-04-28 00:53:00 | 2658.14000 | 2664.95000 | 2658.10000 | 2663.19000 | 73.4169 | 195382.8700 | 2661.27991 2014-04-28 00:54:00 | 2664.00000 | 2665.95000 | 2661.04000 | 2663.25000 | 26.1700 | 69712.9300 | 2663.85000 2014-04-28 00:55:00 | 2661.76000 | 2663.79000 | 2658.10000 | 2660.00000 | 61.2130 | 162891.4200 | 2661.06007 2014-04-28 00:56:00 | 2660.03000 | 2666.93000 | 2660.00000 | 2660.00000 | 47.6769 | 126957.0300 | 2662.85995 2014-04-28 00:57:00 | 2665.80000 | 2665.80000 | 2660.10000 | 2661.10000 | 52.0100 | 138470.8200 | 2662.39000 2014-04-28 00:58:00 | 2663.32000 | 2663.32000 | 2661.00000 | 2661.02000 | 25.9110 | 68962.6300 | 2661.52001 2014-04-28 00:59:00 | 2661.02000 | 2669.10000 | 2661.00000 | 2665.03000 | 40.5480 | 108054.3400 | 2664.84997 2014-04-28 01:00:00 | 2665.07000 | 2674.98000 | 2665.07000 | 2674.03000 | 83.2081 | 222242.0800 | 2670.91994 2014-04-28 01:01:00 | 2674.84000 | 2676.97000 | 2673.44000 | 2675.98000 | 85.3459 | 228261.7800 | 2674.54987 2014-04-28 01:02:00 | 2675.98000 | 2676.00000 | 2667.02000 | 2668.40000 | 71.3100 | 190628.0300 | 2673.23000 2014-04-28 01:03:00 | 2667.94000 | 2671.27000 | 2660.60000 | 2666.85000 | 86.2460 | 229686.8600 | 2663.15987 2014-04-28 01:04:00 | 2666.08000 | 2668.08000 | 2658.10000 | 2664.52000 | 71.6419 | 190702.8200 | 2661.89005 2014-04-28 01:05:00 | 2659.37000 | 2659.43000 | 2650.01000 | 2651.05000 | 52.2910 | 138822.6200 | 2654.81002 2014-04-28 01:06:00 | 2651.47000 | 2654.37000 | 2649.11000 | 2652.08000 | 142.9607 | 379110.4200 | 2651.85004 2014-04-28 01:07:00 | 2654.22000 | 2658.00000 | 2650.00000 | 2651.71000 | 60.6621 | 160937.7700 | 2653.02005 2014-04-28 01:08:00 | 2651.71000 | 2653.00000 | 2650.00000 | 2650.08000 | 36.9099 | 97845.6800 | 2650.93000 2014-04-28 01:09:00 | 2650.87000 | 2651.69000 | 2650.00000 | 2650.11000 | 25.9510 | 68774.5400 | 2650.17001 2014-04-28 01:10:00 | 2650.11000 | 2650.11000 | 2643.00000 | 2647.40000 | 101.7188 | 269275.2100 | 2647.24996 2014-04-28 01:11:00 | 2649.41000 | 2650.01000 | 2647.40000 | 2649.48000 | 45.6230 | 120823.3500 | 2648.30005 2014-04-28 01:12:00 | 2649.45000 | 2649.87000 | 2647.50000 | 2647.50000 | 32.5330 | 86169.2600 | 2648.67004 2014-04-28 01:13:00 | 2646.85000 | 2650.00000 | 2646.85000 | 2649.70000 | 29.4350 | 77982.6300 | 2649.31994 2014-04-28 01:14:00 | 2649.80000 | 2653.73000 | 2645.55000 | 2652.55000 | 84.9931 | 225299.6800 | 2650.80010 2014-04-28 01:15:00 | 2653.71000 | 2653.90000 | 2646.38000 | 2650.00000 | 70.9419 | 188009.4600 | 2650.19005 2014-04-28 01:16:00 | 2650.00000 | 2654.00000 | 2650.00000 | 2653.42000 | 23.2940 | 61782.2300 | 2652.28004 2014-04-28 01:17:00 | 2652.06000 | 2653.63000 | 2651.36000 | 2652.62000 | 65.3339 | 173298.2000 | 2652.50010 2014-04-28 01:18:00 | 2652.87000 | 2654.43000 | 2651.49000 | 2651.52000 | 20.6230 | 54711.9700 | 2652.96002 2014-04-28 01:19:00 | 2653.08000 | 2658.00000 | 2650.24000 | 2652.80000 | 66.1951 | 175708.2200 | 2654.40013 2014-04-28 01:20:00 | 2652.80000 | 2655.26000 | 2650.40000 | 2652.20000 | 56.8010 | 150652.0600 | 2652.28002 2014-04-28 01:21:00 | 2651.41000 | 2656.90000 | 2651.03000 | 2654.93000 | 16.2440 | 43089.1400 | 2652.62002 2014-04-28 01:22:00 | 2653.96000 | 2654.00000 | 2650.00000 | 2652.46000 | 79.3640 | 210471.0700 | 2651.97012 2014-04-28 01:23:00 | 2652.41000 | 2654.00000 | 2651.20000 | 2651.83000 | 17.4460 | 46268.1100 | 2652.07997 2014-04-28 01:24:00 | 2653.57000 | 2653.62000 | 2651.00000 | 2651.24000 | 62.6109 | 166042.3100 | 2651.97002 2014-04-28 01:25:00 | 2652.27000 | 2652.42000 | 2646.09000 | 2651.58000 | 35.6850 | 94598.1400 | 2650.91993 2014-04-28 01:26:00 | 2649.99000 | 2650.00000 | 2648.22000 | 2648.75000 | 28.2310 | 74790.1400 | 2649.22001 2014-04-28 01:27:00 | 2649.96000 | 2651.00000 | 2649.33000 | 2649.33000 | 18.8530 | 49962.4000 | 2650.10002 2014-04-28 01:28:00 | 2649.76000 | 2656.00000 | 2649.76000 | 2655.07000 | 46.0270 | 122141.8200 | 2653.69995 2014-04-28 01:29:00 | 2657.43000 | 2660.13000 | 2655.10000 | 2660.04000 | 71.8869 | 191100.5400 | 2658.34992 2014-04-28 01:30:00 | 2660.07000 | 2671.02000 | 2658.22000 | 2662.21000 | 82.7002 | 220463.7200 | 2665.82000 2014-04-28 01:31:00 | 2664.91000 | 2667.29000 | 2662.27000 | 2662.27000 | 47.5790 | 126769.8300 | 2664.40998 2014-04-28 01:32:00 | 2662.27000 | 2662.56000 | 2652.97000 | 2654.66000 | 58.0901 | 154474.3700 | 2659.22000 2014-04-28 01:33:00 | 2654.61000 | 2658.01000 | 2654.61000 | 2655.00000 | 39.4620 | 104807.5500 | 2655.91003 2014-04-28 01:34:00 | 2655.03000 | 2661.56000 | 2653.00000 | 2654.43000 | 50.2310 | 133453.1400 | 2656.79002 2014-04-28 01:35:00 | 2653.44000 | 2665.57000 | 2653.44000 | 2665.00000 | 77.7810 | 206929.4800 | 2660.41003 2014-04-28 01:36:00 | 2667.00000 | 2680.99000 | 2665.53000 | 2680.99000 | 163.2078 | 436295.1600 | 2673.24986 2014-04-28 01:37:00 | 2681.11000 | 2685.00000 | 2678.81000 | 2683.15000 | 130.2588 | 349240.7600 | 2681.12994 2014-04-28 01:38:00 | 2684.93000 | 2694.99000 | 2684.93000 | 2690.70000 | 112.7248 | 303197.0800 | 2689.70978 2014-04-28 01:39:00 | 2690.12000 | 2694.99000 | 2681.57000 | 2692.59000 | 102.6770 | 276231.8800 | 2690.29988 2014-04-28 01:40:00 | 2692.43000 | 2694.61000 | 2685.02000 | 2686.91000 | 82.2249 | 221228.6200 | 2690.52984 2014-04-28 01:41:00 | 2686.15000 | 2686.89000 | 2680.00000 | 2680.01000 | 126.7938 | 340190.2700 | 2683.02018 2014-04-28 01:42:00 | 2680.01000 | 2684.84000 | 2679.97000 | 2682.00000 | 86.4639 | 231801.0400 | 2680.90013 2014-04-28 01:43:00 | 2682.81000 | 2686.00000 | 2682.01000 | 2684.65000 | 75.6221 | 202986.3800 | 2684.22006 2014-04-28 01:44:00 | 2684.78000 | 2686.00000 | 2683.22000 | 2685.05000 | 68.0120 | 182603.9700 | 2684.88005 2014-04-28 01:45:00 | 2685.05000 | 2688.00000 | 2685.05000 | 2686.70000 | 29.1650 | 78344.9400 | 2686.26995 2014-04-28 01:46:00 | 2687.00000 | 2687.22000 | 2685.23000 | 2686.52000 | 17.2970 | 46460.0600 | 2686.01998 2014-04-28 01:47:00 | 2687.00000 | 2689.00000 | 2685.21000 | 2686.41000 | 34.7500 | 93347.0700 | 2686.25000 2014-04-28 01:48:00 | 2685.27000 | 2685.31000 | 2683.20000 | 2683.20000 | 17.7750 | 47715.3200 | 2684.41003 2014-04-28 01:49:00 | 2683.20000 | 2684.23000 | 2672.00000 | 2673.72000 | 81.6811 | 219012.2700 | 2681.31003 2014-04-28 01:50:00 | 2679.89000 | 2679.89000 | 2672.03000 | 2678.80000 | 44.2920 | 118573.1400 | 2677.08003 2014-04-28 01:51:00 | 2678.95000 | 2680.67000 | 2678.95000 | 2679.95000 | 39.3350 | 105408.7800 | 2679.76993 2014-04-28 01:52:00 | 2680.01000 | 2682.00000 | 2680.01000 | 2681.00000 | 33.1580 | 88900.8000 | 2681.12997 2014-04-28 01:53:00 | 2681.00000 | 2681.00000 | 2679.96000 | 2679.96000 | 24.8430 | 66585.4700 | 2680.25003 2014-04-28 01:54:00 | 2680.00000 | 2680.00000 | 2676.70000 | 2677.78000 | 31.6750 | 84848.8000 | 2678.72994 2014-04-28 01:55:00 | 2677.87000 | 2681.23000 | 2676.70000 | 2680.08000 | 34.2590 | 91757.1800 | 2678.33999 2014-04-28 01:56:00 | 2680.96000 | 2684.97000 | 2680.96000 | 2684.96000 | 87.8680 | 235677.6900 | 2682.17993 2014-04-28 01:57:00 | 2685.00000 | 2686.00000 | 2683.48000 | 2683.69000 | 24.0060 | 64443.1000 | 2684.45996 2014-04-28 01:58:00 | 2683.65000 | 2683.74000 | 2681.00000 | 2681.19000 | 34.8480 | 93475.9900 | 2682.38997 2014-04-28 01:59:00 | 2681.81000 | 2682.69000 | 2681.00000 | 2681.73000 | 39.3319 | 105484.3400 | 2681.90003 2014-04-28 02:00:00 | 2682.23000 | 2685.02000 | 2681.00000 | 2684.84000 | 63.7779 | 171131.3700 | 2683.23995 2014-04-28 02:01:00 | 2685.22000 | 2689.00000 | 2685.22000 | 2686.79000 | 108.0778 | 290440.8000 | 2687.32991 2014-04-28 02:02:00 | 2686.18000 | 2688.97000 | 2683.25000 | 2685.02000 | 60.0590 | 161313.7700 | 2685.91998 2014-04-28 02:03:00 | 2685.38000 | 2685.74000 | 2683.82000 | 2684.70000 | 19.5220 | 52413.6100 | 2684.85001 2014-04-28 02:04:00 | 2686.00000 | 2687.47000 | 2684.69000 | 2687.00000 | 21.2150 | 56973.9400 | 2685.54996 2014-04-28 02:05:00 | 2687.00000 | 2690.71000 | 2684.30000 | 2687.17000 | 78.8779 | 211966.1100 | 2687.26994 2014-04-28 02:06:00 | 2688.61000 | 2688.61000 | 2684.40000 | 2685.32000 | 96.9310 | 260351.7700 | 2685.95004 2014-04-28 02:07:00 | 2685.32000 | 2686.66000 | 2680.00000 | 2680.19000 | 49.8291 | 133771.6000 | 2684.60998 2014-04-28 02:08:00 | 2681.30000 | 2682.11000 | 2676.70000 | 2677.37000 | 84.5431 | 226497.8000 | 2679.08010 2014-04-28 02:09:00 | 2677.32000 | 2679.00000 | 2674.00000 | 2674.29000 | 49.4191 | 132203.3900 | 2675.14998 2014-04-28 02:10:00 | 2677.73000 | 2680.05000 | 2675.55000 | 2680.05000 | 75.5891 | 202460.8600 | 2678.43997 2014-04-28 02:11:00 | 2680.12000 | 2686.00000 | 2680.12000 | 2682.82000 | 52.9929 | 142151.4200 | 2682.46006 2014-04-28 02:12:00 | 2684.44000 | 2684.98000 | 2683.02000 | 2683.28000 | 74.9440 | 201136.1300 | 2683.82011 2014-04-28 02:13:00 | 2683.49000 | 2687.00000 | 2683.27000 | 2685.00000 | 83.3549 | 223797.7900 | 2684.87984 2014-04-28 02:14:00 | 2685.00000 | 2686.50000 | 2682.43000 | 2684.00000 | 121.2031 | 325492.2200 | 2685.51014 2014-04-28 02:15:00 | 2685.37000 | 2686.00000 | 2683.00000 | 2685.00000 | 61.9050 | 166164.7800 | 2684.18988 2014-04-28 02:16:00 | 2684.93000 | 2686.00000 | 2678.00000 | 2683.86000 | 93.8680 | 251749.2200 | 2681.94993 2014-04-28 02:17:00 | 2681.40000 | 2683.44000 | 2679.91000 | 2682.88000 | 92.0928 | 246964.4700 | 2681.69010 2014-04-28 02:18:00 | 2681.26000 | 2682.77000 | 2678.04000 | 2678.47000 | 24.1770 | 64793.9900 | 2679.97997 2014-04-28 02:19:00 | 2678.38000 | 2680.00000 | 2677.24000 | 2678.95000 | 75.7919 | 202976.1400 | 2678.07006 2014-04-28 02:20:00 | 2678.87000 | 2678.87000 | 2677.34000 | 2677.96000 | 9.7800 | 26188.1400 | 2677.72000 2014-04-28 02:21:00 | 2678.06000 | 2678.94000 | 2675.96000 | 2675.96000 | 14.1860 | 37964.5700 | 2676.19998 2014-04-28 02:22:00 | 2675.00000 | 2675.97000 | 2672.75000 | 2675.27000 | 36.1090 | 96558.3700 | 2674.07999 2014-04-28 02:23:00 | 2674.66000 | 2675.97000 | 2669.24000 | 2669.99000 | 28.0430 | 74928.6400 | 2671.92003 2014-04-28 02:24:00 | 2671.32000 | 2673.00000 | 2669.38000 | 2672.99000 | 83.6079 | 223274.1700 | 2670.48994 2014-04-28 02:25:00 | 2671.93000 | 2674.90000 | 2671.06000 | 2672.05000 | 93.9391 | 251095.5500 | 2672.95997 2014-04-28 02:26:00 | 2672.05000 | 2673.13000 | 2671.00000 | 2672.00000 | 46.4650 | 124164.2900 | 2672.20991 2014-04-28 02:27:00 | 2671.00000 | 2671.89000 | 2670.52000 | 2671.73000 | 41.7430 | 111497.9700 | 2671.06005 2014-04-28 02:28:00 | 2671.22000 | 2671.83000 | 2670.52000 | 2671.83000 | 43.8221 | 117061.0400 | 2671.28003 2014-04-28 02:29:00 | 2671.04000 | 2671.04000 | 2670.00000 | 2670.00000 | 69.7861 | 186358.0600 | 2670.41990 2014-04-28 02:30:00 | 2670.00000 | 2670.00000 | 2652.00000 | 2653.71000 | 98.6299 | 262577.5200 | 2662.25000 2014-04-28 02:31:00 | 2653.65000 | 2653.65000 | 2646.78000 | 2649.10000 | 96.1559 | 254846.8400 | 2650.34985 2014-04-28 02:32:00 | 2648.00000 | 2656.07000 | 2647.11000 | 2647.11000 | 193.2738 | 512181.4500 | 2650.03028 2014-04-28 02:33:00 | 2646.47000 | 2653.00000 | 2645.00000 | 2650.51000 | 89.4610 | 236851.6000 | 2647.54003 2014-04-28 02:34:00 | 2651.57000 | 2658.02000 | 2651.57000 | 2655.16000 | 58.0850 | 154251.1300 | 2655.60989 2014-04-28 02:35:00 | 2654.78000 | 2655.19000 | 2646.00000 | 2646.00000 | 125.0020 | 331459.1700 | 2651.63010 2014-04-28 02:36:00 | 2645.98000 | 2655.00000 | 2639.96000 | 2646.87000 | 165.5721 | 437944.9200 | 2645.04013 2014-04-28 02:37:00 | 2646.85000 | 2650.00000 | 2644.54000 | 2648.31000 | 106.3949 | 281732.6700 | 2647.98980 2014-04-28 02:38:00 | 2647.40000 | 2652.00000 | 2647.40000 | 2648.00000 | 106.8540 | 283171.7300 | 2650.08016 2014-04-28 02:39:00 | 2648.27000 | 2654.62000 | 2648.20000 | 2653.79000 | 113.2679 | 300250.4500 | 2650.79991 2014-04-28 02:40:00 | 2653.81000 | 2658.23000 | 2653.81000 | 2658.09000 | 32.6150 | 86619.7000 | 2655.81994 2014-04-28 02:41:00 | 2659.96000 | 2659.99000 | 2654.13000 | 2658.25000 | 149.3608 | 397104.0600 | 2658.69004 2014-04-28 02:42:00 | 2658.38000 | 2661.05000 | 2654.40000 | 2661.00000 | 155.7028 | 414220.7800 | 2660.33016 2014-04-28 02:43:00 | 2661.21000 | 2664.00000 | 2661.21000 | 2663.00000 | 108.7179 | 289573.3800 | 2663.52991 2014-04-28 02:44:00 | 2662.33000 | 2663.00000 | 2655.00000 | 2663.00000 | 194.4516 | 517054.7300 | 2659.04012 2014-04-28 02:45:00 | 2657.69000 | 2661.99000 | 2657.51000 | 2661.99000 | 37.5919 | 99945.6800 | 2658.70003 2014-04-28 02:46:00 | 2661.63000 | 2661.63000 | 2658.45000 | 2660.66000 | 20.8120 | 55365.4900 | 2660.27002 2014-04-28 02:47:00 | 2660.66000 | 2662.99000 | 2658.03000 | 2660.01000 | 21.5340 | 57301.0100 | 2660.96003 2014-04-28 02:48:00 | 2662.97000 | 2662.97000 | 2657.56000 | 2659.45000 | 44.4370 | 118240.0600 | 2660.84995 2014-04-28 02:49:00 | 2657.56000 | 2660.00000 | 2648.00000 | 2649.74000 | 104.4639 | 277353.7400 | 2655.02015 2014-04-28 02:50:00 | 2649.71000 | 2649.74000 | 2640.57000 | 2644.74000 | 206.5201 | 546152.8000 | 2644.55001 2014-04-28 02:51:00 | 2644.74000 | 2649.57000 | 2643.30000 | 2646.81000 | 74.5410 | 197182.4400 | 2645.29003 2014-04-28 02:52:00 | 2646.81000 | 2653.27000 | 2645.17000 | 2653.27000 | 80.0551 | 212108.3900 | 2649.52985 2014-04-28 02:53:00 | 2650.23000 | 2657.56000 | 2650.23000 | 2653.79000 | 65.3469 | 173431.4500 | 2654.00992 2014-04-28 02:54:00 | 2650.52000 | 2653.40000 | 2650.00000 | 2650.50000 | 19.8580 | 52655.3500 | 2651.58999 2014-04-28 02:55:00 | 2650.00000 | 2650.00000 | 2643.06000 | 2645.10000 | 75.0061 | 198504.4000 | 2646.50989 2014-04-28 02:56:00 | 2649.56000 | 2649.56000 | 2633.84000 | 2636.55000 | 135.9450 | 358738.4500 | 2638.84974 2014-04-28 02:57:00 | 2636.93000 | 2642.80000 | 2634.38000 | 2638.00000 | 155.9232 | 411729.1500 | 2640.59019 2014-04-28 02:58:00 | 2639.59000 | 2642.46000 | 2638.00000 | 2641.69000 | 66.5180 | 175672.1100 | 2640.96995 2014-04-28 02:59:00 | 2641.63000 | 2648.00000 | 2641.63000 | 2648.00000 | 154.0402 | 407530.3600 | 2645.61001 2014-04-28 03:00:00 | 2648.00000 | 2657.57000 | 2648.00000 | 2657.19000 | 79.1930 | 210059.3700 | 2652.50009 2014-04-28 03:01:00 | 2657.19000 | 2658.02000 | 2647.40000 | 2654.08000 | 76.4440 | 202991.7700 | 2655.43012 2014-04-28 03:02:00 | 2656.19000 | 2657.00000 | 2653.30000 | 2653.30000 | 46.5390 | 123586.2600 | 2655.53998 2014-04-28 03:03:00 | 2655.83000 | 2655.83000 | 2651.00000 | 2651.00000 | 15.2940 | 40568.1000 | 2652.55002 2014-04-28 03:04:00 | 2651.00000 | 2655.56000 | 2649.50000 | 2650.08000 | 46.1239 | 122262.1300 | 2650.73007 2014-04-28 03:05:00 | 2651.04000 | 2654.66000 | 2650.15000 | 2653.37000 | 57.3390 | 152053.3700 | 2651.82998 2014-04-28 03:06:00 | 2653.80000 | 2654.87000 | 2650.26000 | 2650.26000 | 105.4269 | 279663.9300 | 2652.67988 2014-04-28 03:07:00 | 2651.86000 | 2654.00000 | 2645.00000 | 2645.30000 | 120.3821 | 318800.7100 | 2648.24010 2014-04-28 03:08:00 | 2645.00000 | 2650.00000 | 2645.00000 | 2649.46000 | 135.4931 | 358784.3800 | 2647.99016 2014-04-28 03:09:00 | 2648.71000 | 2649.07000 | 2645.00000 | 2647.43000 | 78.3271 | 207329.5200 | 2646.96991 2014-04-28 03:10:00 | 2647.48000 | 2653.89000 | 2645.20000 | 2653.89000 | 113.2511 | 299798.2400 | 2647.20005 2014-04-28 03:11:00 | 2653.89000 | 2658.78000 | 2653.89000 | 2656.17000 | 36.8871 | 97944.3700 | 2655.24996 2014-04-28 03:12:00 | 2656.23000 | 2656.28000 | 2652.00000 | 2654.76000 | 73.0009 | 193701.9600 | 2653.42002 2014-04-28 03:13:00 | 2655.96000 | 2655.96000 | 2649.55000 | 2650.00000 | 96.7899 | 256736.1100 | 2652.51000 2014-04-28 03:14:00 | 2650.00000 | 2651.81000 | 2649.04000 | 2651.39000 | 63.3521 | 167890.6900 | 2650.12005 2014-04-28 03:15:00 | 2652.31000 | 2654.89000 | 2651.18000 | 2652.28000 | 86.9400 | 230649.2600 | 2652.97000 2014-04-28 03:16:00 | 2652.32000 | 2653.79000 | 2652.00000 | 2653.38000 | 51.9069 | 137687.3000 | 2652.57994 2014-04-28 03:17:00 | 2653.45000 | 2654.07000 | 2651.30000 | 2654.04000 | 75.3240 | 199779.7000 | 2652.27011 2014-04-28 03:18:00 | 2653.47000 | 2655.09000 | 2651.83000 | 2654.59000 | 19.2790 | 51168.5000 | 2654.10999 2014-04-28 03:19:00 | 2654.52000 | 2654.67000 | 2653.10000 | 2654.32000 | 39.9340 | 105984.4700 | 2653.99006 2014-04-28 03:20:00 | 2654.27000 | 2656.05000 | 2654.27000 | 2656.03000 | 56.1831 | 149174.5100 | 2655.15007 2014-04-28 03:21:00 | 2657.54000 | 2657.59000 | 2656.30000 | 2656.85000 | 30.1350 | 80069.9500 | 2657.03994 2014-04-28 03:22:00 | 2655.55000 | 2657.88000 | 2654.97000 | 2655.00000 | 79.5909 | 211382.1600 | 2655.86003 2014-04-28 03:23:00 | 2655.00000 | 2656.00000 | 2652.26000 | 2652.26000 | 75.5579 | 200572.1500 | 2654.54994 2014-04-28 03:24:00 | 2652.24000 | 2655.21000 | 2650.50000 | 2650.50000 | 50.9470 | 135149.7300 | 2652.74994 2014-04-28 03:25:00 | 2650.50000 | 2652.46000 | 2650.10000 | 2650.10000 | 36.2260 | 96022.5600 | 2650.64995 2014-04-28 03:26:00 | 2650.12000 | 2655.55000 | 2650.00000 | 2653.78000 | 71.3401 | 189239.5400 | 2652.64000 2014-04-28 03:27:00 | 2653.68000 | 2656.05000 | 2653.68000 | 2655.06000 | 53.6271 | 142381.9900 | 2655.03994 2014-04-28 03:28:00 | 2654.24000 | 2656.37000 | 2653.79000 | 2654.98000 | 23.0600 | 61221.7600 | 2654.89000 2014-04-28 03:29:00 | 2654.90000 | 2654.90000 | 2652.98000 | 2653.91000 | 29.8430 | 79194.5600 | 2653.71003 2014-04-28 03:30:00 | 2654.55000 | 2656.85000 | 2652.88000 | 2653.04000 | 45.7320 | 121418.0100 | 2654.99003 2014-04-28 03:31:00 | 2652.98000 | 2656.00000 | 2652.14000 | 2652.50000 | 35.4470 | 94055.0200 | 2653.39996 2014-04-28 03:32:00 | 2652.18000 | 2653.51000 | 2651.24000 | 2653.51000 | 41.0340 | 108840.9200 | 2652.46006 2014-04-28 03:33:00 | 2653.49000 | 2653.49000 | 2651.24000 | 2652.16000 | 60.6191 | 160757.6100 | 2651.92998 2014-04-28 03:34:00 | 2651.39000 | 2653.25000 | 2651.24000 | 2653.25000 | 13.3240 | 35335.4300 | 2652.01002 2014-04-28 03:35:00 | 2651.74000 | 2653.46000 | 2651.37000 | 2652.03000 | 72.6681 | 192738.2000 | 2652.30995 2014-04-28 03:36:00 | 2652.83000 | 2654.00000 | 2651.46000 | 2651.61000 | 27.9440 | 74126.8600 | 2652.69004 2014-04-28 03:37:00 | 2651.61000 | 2653.50000 | 2651.61000 | 2652.31000 | 4.9830 | 13218.2300 | 2652.67001 2014-04-28 03:38:00 | 2651.48000 | 2652.96000 | 2651.48000 | 2652.00000 | 11.2940 | 29952.7700 | 2652.10002 2014-04-28 03:39:00 | 2651.30000 | 2653.50000 | 2651.30000 | 2653.50000 | 62.2651 | 165205.4600 | 2653.25988 2014-04-28 03:40:00 | 2653.47000 | 2654.00000 | 2651.50000 | 2651.50000 | 27.4970 | 72936.7000 | 2652.52997 2014-04-28 03:41:00 | 2651.50000 | 2651.85000 | 2650.00000 | 2650.00000 | 65.7231 | 174227.9400 | 2650.94008 2014-04-28 03:42:00 | 2650.00000 | 2650.00000 | 2647.00000 | 2648.57000 | 60.7810 | 160951.8000 | 2648.06002 2014-04-28 03:43:00 | 2648.02000 | 2648.97000 | 2646.30000 | 2648.84000 | 32.5840 | 86284.8300 | 2648.07005 2014-04-28 03:44:00 | 2648.05000 | 2648.79000 | 2645.00000 | 2645.00000 | 121.1262 | 320650.1700 | 2647.23983 2014-04-28 03:45:00 | 2645.00000 | 2645.00000 | 2640.00000 | 2642.16000 | 38.2820 | 101143.7500 | 2642.07003 2014-04-28 03:46:00 | 2644.74000 | 2649.46000 | 2642.00000 | 2649.46000 | 137.7398 | 364298.2900 | 2644.82999 2014-04-28 03:47:00 | 2649.11000 | 2650.00000 | 2646.17000 | 2646.17000 | 86.6801 | 229580.8500 | 2648.60000 2014-04-28 03:48:00 | 2648.07000 | 2648.19000 | 2643.00000 | 2648.00000 | 79.7781 | 210997.2400 | 2644.79994 2014-04-28 03:49:00 | 2645.86000 | 2645.86000 | 2642.01000 | 2643.00000 | 59.2820 | 156750.0300 | 2644.14005 2014-04-28 03:50:00 | 2642.94000 | 2643.00000 | 2640.06000 | 2640.61000 | 90.7111 | 239631.3900 | 2641.70004 2014-04-28 03:51:00 | 2640.48000 | 2641.97000 | 2637.00000 | 2639.86000 | 36.0801 | 95262.5300 | 2640.31000 2014-04-28 03:52:00 | 2640.00000 | 2642.06000 | 2637.40000 | 2638.27000 | 98.1650 | 259106.5800 | 2639.49982 2014-04-28 03:53:00 | 2641.59000 | 2641.59000 | 2638.26000 | 2641.02000 | 45.6380 | 120525.9200 | 2640.90997 2014-04-28 03:54:00 | 2641.36000 | 2642.00000 | 2637.02000 | 2640.22000 | 18.7320 | 49471.1000 | 2640.99001 2014-04-28 03:55:00 | 2640.15000 | 2640.17000 | 2633.84000 | 2636.00000 | 68.0339 | 179334.0500 | 2635.95010 2014-04-28 03:56:00 | 2638.69000 | 2642.88000 | 2633.84000 | 2635.23000 | 76.9219 | 202823.0800 | 2636.74006 2014-04-28 03:57:00 | 2635.00000 | 2637.82000 | 2633.00000 | 2634.16000 | 52.6171 | 138672.2900 | 2635.49994 2014-04-28 03:58:00 | 2638.69000 | 2640.15000 | 2630.04000 | 2639.79000 | 83.3309 | 219648.6600 | 2635.86003 2014-04-28 03:59:00 | 2639.03000 | 2641.20000 | 2634.39000 | 2636.44000 | 74.5610 | 196560.7200 | 2636.24003 2014-04-28 04:00:00 | 2636.49000 | 2641.09000 | 2636.49000 | 2641.07000 | 100.7361 | 265861.7600 | 2639.18985 2014-04-28 04:01:00 | 2637.07000 | 2640.74000 | 2637.07000 | 2638.65000 | 20.3120 | 53618.4900 | 2639.74002 2014-04-28 04:02:00 | 2638.65000 | 2639.96000 | 2637.09000 | 2637.86000 | 33.6920 | 88898.1000 | 2638.55003 2014-04-28 04:03:00 | 2637.89000 | 2639.08000 | 2637.89000 | 2638.81000 | 3.7990 | 10025.3300 | 2638.94000 2014-04-28 04:04:00 | 2637.90000 | 2638.77000 | 2637.15000 | 2637.63000 | 36.9010 | 97331.8700 | 2637.65001 2014-04-28 04:05:00 | 2637.70000 | 2637.70000 | 2629.98000 | 2630.21000 | 102.6360 | 270235.3100 | 2632.94984 2014-04-28 04:06:00 | 2630.23000 | 2630.28000 | 2618.04000 | 2625.49000 | 94.1221 | 246849.3200 | 2622.65008 2014-04-28 04:07:00 | 2625.00000 | 2625.00000 | 2619.97000 | 2620.00000 | 65.9850 | 172980.2800 | 2621.50987 2014-04-28 04:08:00 | 2620.00000 | 2623.98000 | 2619.00000 | 2620.87000 | 79.2231 | 207618.2700 | 2620.68009 2014-04-28 04:09:00 | 2623.37000 | 2628.36000 | 2615.00000 | 2618.32000 | 96.8882 | 253744.3300 | 2618.93993 2014-04-28 04:10:00 | 2618.23000 | 2624.00000 | 2617.00000 | 2621.22000 | 72.4710 | 189895.7500 | 2620.30003 2014-04-28 04:11:00 | 2621.22000 | 2623.53000 | 2618.00000 | 2623.18000 | 31.7730 | 83247.4100 | 2620.07004 2014-04-28 04:12:00 | 2621.09000 | 2627.85000 | 2621.09000 | 2627.85000 | 21.1040 | 55385.9000 | 2624.43003 2014-04-28 04:13:00 | 2625.70000 | 2625.70000 | 2618.10000 | 2621.03000 | 49.7629 | 130466.9800 | 2621.77006 2014-04-28 04:14:00 | 2620.38000 | 2620.98000 | 2618.08000 | 2620.16000 | 24.1030 | 63145.3200 | 2619.81003 2014-04-28 04:15:00 | 2620.16000 | 2620.16000 | 2618.00000 | 2618.20000 | 39.7480 | 104127.4800 | 2619.68997 2014-04-28 04:16:00 | 2618.25000 | 2618.28000 | 2606.00000 | 2610.00000 | 49.7010 | 129781.1400 | 2611.24002 2014-04-28 04:17:00 | 2610.00000 | 2611.00000 | 2606.00000 | 2609.68000 | 85.2901 | 222454.5800 | 2608.21000 2014-04-28 04:18:00 | 2609.68000 | 2612.65000 | 2601.57000 | 2601.99000 | 89.4779 | 233114.0300 | 2605.26993 2014-04-28 04:19:00 | 2601.80000 | 2601.80000 | 2590.02000 | 2595.00000 | 274.9625 | 714512.2500 | 2598.58027 2014-04-28 04:20:00 | 2594.97000 | 2603.98000 | 2592.08000 | 2603.98000 | 85.3490 | 221735.7700 | 2597.98997 2014-04-28 04:21:00 | 2606.00000 | 2606.00000 | 2601.48000 | 2603.60000 | 58.9639 | 153519.6600 | 2603.62009 2014-04-28 04:22:00 | 2603.15000 | 2605.00000 | 2596.00000 | 2599.38000 | 76.0340 | 197673.9800 | 2599.81012 2014-04-28 04:23:00 | 2599.46000 | 2604.16000 | 2597.00000 | 2602.94000 | 42.8380 | 111363.8100 | 2599.64997 2014-04-28 04:24:00 | 2601.66000 | 2614.99000 | 2601.16000 | 2614.99000 | 41.8699 | 109068.7000 | 2604.94000 2014-04-28 04:25:00 | 2611.00000 | 2611.00000 | 2601.88000 | 2604.96000 | 77.5679 | 201934.7900 | 2603.32994 2014-04-28 04:26:00 | 2604.96000 | 2607.35000 | 2600.32000 | 2601.34000 | 51.4571 | 134003.4400 | 2604.17994 2014-04-28 04:27:00 | 2601.22000 | 2604.24000 | 2600.50000 | 2602.46000 | 54.5291 | 141899.3300 | 2602.26998 2014-04-28 04:28:00 | 2603.00000 | 2605.00000 | 2592.00000 | 2596.04000 | 51.7670 | 134438.9000 | 2596.99994 2014-04-28 04:29:00 | 2593.00000 | 2598.18000 | 2593.00000 | 2595.00000 | 75.1119 | 195000.9000 | 2596.14005 2014-04-28 04:30:00 | 2592.80000 | 2594.78000 | 2589.86000 | 2593.87000 | 57.1949 | 148256.0400 | 2592.11989 2014-04-28 04:31:00 | 2593.52000 | 2598.17000 | 2591.05000 | 2594.98000 | 107.6349 | 279217.8800 | 2594.11979 2014-04-28 04:32:00 | 2595.00000 | 2595.00000 | 2592.00000 | 2595.00000 | 242.8239 | 630045.5600 | 2594.66037 2014-04-28 04:33:00 | 2594.05000 | 2595.00000 | 2592.29000 | 2595.00000 | 133.2751 | 345800.7700 | 2594.63975 2014-04-28 04:34:00 | 2595.00000 | 2600.00000 | 2594.00000 | 2599.96000 | 89.3301 | 231882.1500 | 2595.79000 2014-04-28 04:35:00 | 2599.96000 | 2607.69000 | 2596.32000 | 2602.70000 | 48.3540 | 125740.1200 | 2600.41007 2014-04-28 04:36:00 | 2602.58000 | 2607.12000 | 2602.58000 | 2606.00000 | 114.1789 | 297499.9200 | 2605.55995 2014-04-28 04:37:00 | 2606.00000 | 2606.00000 | 2596.00000 | 2596.00000 | 63.3460 | 164645.8000 | 2599.14990 2014-04-28 04:38:00 | 2596.00000 | 2597.89000 | 2580.00000 | 2580.04000 | 300.2315 | 777128.2200 | 2588.43017 2014-04-28 04:39:00 | 2580.10000 | 2582.95000 | 2555.00000 | 2555.00000 | 375.7631 | 965925.4700 | 2570.57045 2014-04-28 04:40:00 | 2557.49000 | 2570.00000 | 2550.00000 | 2568.86000 | 337.7853 | 863500.5000 | 2556.35937 2014-04-28 04:41:00 | 2567.39000 | 2575.02000 | 2566.73000 | 2571.70000 | 194.7648 | 500514.2300 | 2569.83960 2014-04-28 04:42:00 | 2570.03000 | 2572.00000 | 2564.72000 | 2565.17000 | 122.8211 | 315520.1100 | 2568.94005 2014-04-28 04:43:00 | 2564.78000 | 2595.00000 | 2562.10000 | 2570.00000 | 147.9779 | 380365.2100 | 2570.41988 2014-04-28 04:44:00 | 2570.00000 | 2582.00000 | 2569.45000 | 2578.75000 | 156.5177 | 403274.1600 | 2576.53986 2014-04-28 04:45:00 | 2578.57000 | 2584.39000 | 2578.57000 | 2579.77000 | 73.2139 | 188980.4000 | 2581.21011 2014-04-28 04:46:00 | 2579.77000 | 2579.80000 | 2573.97000 | 2573.98000 | 103.7360 | 267232.2000 | 2576.07984 2014-04-28 04:47:00 | 2573.63000 | 2578.18000 | 2570.00000 | 2576.95000 | 101.8770 | 262228.2700 | 2573.96988 2014-04-28 04:48:00 | 2575.17000 | 2581.02000 | 2575.17000 | 2580.00000 | 101.5292 | 261866.0200 | 2579.21997 2014-04-28 04:49:00 | 2580.00000 | 2580.00000 | 2572.00000 | 2572.00000 | 58.8570 | 151644.3700 | 2576.48993 2014-04-28 04:50:00 | 2571.92000 | 2579.00000 | 2570.01000 | 2577.14000 | 48.3259 | 124458.1600 | 2575.38992 2014-04-28 04:51:00 | 2577.22000 | 2579.90000 | 2577.00000 | 2578.18000 | 26.5110 | 68352.9800 | 2578.29001 2014-04-28 04:52:00 | 2577.89000 | 2577.89000 | 2575.03000 | 2575.95000 | 51.8120 | 133451.0400 | 2575.68004 2014-04-28 04:53:00 | 2575.90000 | 2576.88000 | 2571.45000 | 2574.40000 | 59.6651 | 153639.3300 | 2575.02989 2014-04-28 04:54:00 | 2574.40000 | 2581.91000 | 2574.40000 | 2581.24000 | 69.2411 | 178549.1300 | 2578.66003 2014-04-28 04:55:00 | 2581.01000 | 2584.29000 | 2579.83000 | 2583.00000 | 121.1118 | 312633.1500 | 2581.36008 2014-04-28 04:56:00 | 2584.00000 | 2592.00000 | 2580.37000 | 2591.89000 | 112.7269 | 291556.8600 | 2586.39987 2014-04-28 04:57:00 | 2591.89000 | 2594.00000 | 2590.00000 | 2593.45000 | 127.6158 | 330831.1100 | 2592.39979 2014-04-28 04:58:00 | 2593.49000 | 2598.79000 | 2591.23000 | 2598.00000 | 47.7841 | 124027.4200 | 2595.58008 2014-04-28 04:59:00 | 2598.00000 | 2599.99000 | 2594.99000 | 2594.99000 | 62.0320 | 161210.7200 | 2598.83005 2014-04-28 05:00:00 | 2594.99000 | 2599.98000 | 2590.06000 | 2599.98000 | 48.4581 | 125672.6600 | 2593.42996 2014-04-28 05:01:00 | 2595.11000 | 2599.99000 | 2592.00000 | 2592.00000 | 99.9671 | 259534.6100 | 2596.19989 2014-04-28 05:02:00 | 2592.12000 | 2593.00000 | 2586.64000 | 2592.20000 | 60.7500 | 157424.4300 | 2591.35000 2014-04-28 05:03:00 | 2590.45000 | 2597.62000 | 2587.00000 | 2593.23000 | 85.6942 | 222126.1100 | 2592.08014 2014-04-28 05:04:00 | 2593.24000 | 2596.00000 | 2586.00000 | 2593.09000 | 51.4009 | 133193.1000 | 2591.26002 2014-04-28 05:05:00 | 2593.02000 | 2594.52000 | 2590.20000 | 2593.10000 | 83.6709 | 216897.5400 | 2592.27003 2014-04-28 05:06:00 | 2593.51000 | 2598.00000 | 2592.04000 | 2598.00000 | 78.0160 | 202453.0300 | 2595.01988 2014-04-28 05:07:00 | 2598.00000 | 2602.75000 | 2595.00000 | 2601.83000 | 247.7497 | 643923.7300 | 2599.08997 2014-04-28 05:08:00 | 2601.50000 | 2607.00000 | 2599.81000 | 2599.81000 | 222.0311 | 577389.6700 | 2600.49009 2014-04-28 05:09:00 | 2599.74000 | 2600.00000 | 2593.57000 | 2595.00000 | 71.2240 | 184995.8100 | 2597.38011 2014-04-28 05:10:00 | 2595.08000 | 2600.00000 | 2594.85000 | 2600.00000 | 52.2860 | 135905.3700 | 2599.26992 2014-04-28 05:11:00 | 2600.00000 | 2604.81000 | 2599.35000 | 2599.36000 | 149.5791 | 389026.8500 | 2600.80995 2014-04-28 05:12:00 | 2599.36000 | 2601.73000 | 2599.36000 | 2600.79000 | 56.1370 | 146009.0400 | 2600.93994 2014-04-28 05:13:00 | 2601.73000 | 2603.96000 | 2601.73000 | 2602.15000 | 5.3020 | 13800.9000 | 2602.96000 2014-04-28 05:14:00 | 2603.73000 | 2610.47000 | 2603.73000 | 2608.89000 | 37.8250 | 98560.5000 | 2605.69993 2014-04-28 05:15:00 | 2610.47000 | 2610.47000 | 2603.92000 | 2607.63000 | 59.0030 | 153909.8700 | 2608.51007 2014-04-28 05:16:00 | 2608.00000 | 2608.56000 | 2605.16000 | 2607.00000 | 18.1700 | 47369.3000 | 2607.01000 2014-04-28 05:17:00 | 2609.09000 | 2610.65000 | 2605.10000 | 2605.12000 | 62.1401 | 162069.4700 | 2608.13000 2014-04-28 05:18:00 | 2606.66000 | 2608.08000 | 2600.00000 | 2602.12000 | 92.2030 | 240080.9800 | 2603.83011 2014-04-28 05:19:00 | 2603.23000 | 2603.40000 | 2597.00000 | 2599.72000 | 64.9369 | 168904.7300 | 2601.05992 2014-04-28 05:20:00 | 2598.19000 | 2599.61000 | 2589.90000 | 2593.78000 | 66.0190 | 171432.1000 | 2596.70997 2014-04-28 05:21:00 | 2593.78000 | 2594.90000 | 2590.10000 | 2591.09000 | 27.4069 | 71051.9600 | 2592.47997 2014-04-28 05:22:00 | 2591.09000 | 2596.32000 | 2591.09000 | 2596.32000 | 29.0850 | 75438.4200 | 2593.71994 2014-04-28 05:23:00 | 2596.32000 | 2600.00000 | 2596.32000 | 2600.00000 | 63.0079 | 163702.1000 | 2598.11995 2014-04-28 05:24:00 | 2601.57000 | 2606.90000 | 2601.00000 | 2604.16000 | 14.5560 | 37903.1000 | 2603.94998 2014-04-28 05:25:00 | 2604.18000 | 2606.04000 | 2600.00000 | 2601.13000 | 47.8860 | 124641.9800 | 2602.88993 2014-04-28 05:26:00 | 2601.20000 | 2601.20000 | 2599.40000 | 2599.40000 | 17.4160 | 45284.7900 | 2600.17997 2014-04-28 05:27:00 | 2598.19000 | 2598.19000 | 2595.00000 | 2595.01000 | 76.9550 | 199764.3400 | 2595.85985 2014-04-28 05:28:00 | 2595.10000 | 2598.85000 | 2595.01000 | 2596.00000 | 37.6831 | 97842.1800 | 2596.45004 2014-04-28 05:29:00 | 2595.67000 | 2598.87000 | 2595.00000 | 2598.83000 | 97.7040 | 253614.1800 | 2595.74015 2014-04-28 05:30:00 | 2597.02000 | 2602.20000 | 2595.84000 | 2600.95000 | 28.2410 | 73397.2700 | 2598.96001 2014-04-28 05:31:00 | 2600.48000 | 2602.49000 | 2599.76000 | 2601.74000 | 19.6350 | 51074.1400 | 2601.17996 2014-04-28 05:32:00 | 2599.00000 | 2600.99000 | 2596.85000 | 2597.36000 | 16.3760 | 42540.6100 | 2597.73997 2014-04-28 05:33:00 | 2598.17000 | 2599.97000 | 2598.14000 | 2599.32000 | 34.9471 | 90831.2400 | 2599.10996 2014-04-28 05:34:00 | 2599.99000 | 2602.00000 | 2598.00000 | 2601.97000 | 22.7450 | 59126.4000 | 2599.52996 2014-04-28 05:35:00 | 2601.27000 | 2603.70000 | 2600.32000 | 2600.93000 | 49.2470 | 128127.3700 | 2601.72994 2014-04-28 05:36:00 | 2601.85000 | 2605.99000 | 2601.08000 | 2605.99000 | 39.3890 | 102572.8400 | 2604.09998 2014-04-28 05:37:00 | 2609.50000 | 2611.00000 | 2607.66000 | 2608.00000 | 60.7019 | 158417.4600 | 2609.76004 2014-04-28 05:38:00 | 2607.29000 | 2609.00000 | 2605.11000 | 2609.00000 | 35.3470 | 92161.2000 | 2607.32996 2014-04-28 05:39:00 | 2609.00000 | 2609.00000 | 2607.80000 | 2607.80000 | 24.7670 | 64599.0200 | 2608.26997 2014-04-28 05:40:00 | 2607.80000 | 2607.80000 | 2605.00000 | 2605.33000 | 36.6040 | 95376.9600 | 2605.64006 2014-04-28 05:41:00 | 2606.61000 | 2609.00000 | 2605.22000 | 2609.00000 | 23.1740 | 60415.5100 | 2607.04004 2014-04-28 05:42:00 | 2609.00000 | 2615.03000 | 2607.15000 | 2610.96000 | 75.5430 | 197403.6900 | 2613.13009 2014-04-28 05:43:00 | 2610.92000 | 2618.90000 | 2610.16000 | 2615.80000 | 109.8230 | 287155.3500 | 2614.71013 2014-04-28 05:44:00 | 2615.80000 | 2624.02000 | 2613.55000 | 2617.00000 | 137.2510 | 359655.1500 | 2620.42005 2014-04-28 05:45:00 | 2617.00000 | 2617.19000 | 2611.73000 | 2617.02000 | 48.2910 | 126253.5400 | 2614.43002 2014-04-28 05:46:00 | 2619.99000 | 2621.00000 | 2618.16000 | 2620.63000 | 53.2011 | 139413.4000 | 2620.50002 2014-04-28 05:47:00 | 2620.26000 | 2624.99000 | 2620.26000 | 2624.05000 | 58.0660 | 152233.4300 | 2621.72991 2014-04-28 05:48:00 | 2620.58000 | 2621.11000 | 2620.50000 | 2620.50000 | 18.3240 | 48021.7900 | 2620.70003 2014-04-28 05:49:00 | 2622.47000 | 2623.93000 | 2620.70000 | 2621.06000 | 54.8140 | 143726.8100 | 2622.08008 2014-04-28 05:50:00 | 2620.50000 | 2621.12000 | 2617.06000 | 2617.36000 | 79.5931 | 208546.6100 | 2620.16009 2014-04-28 05:51:00 | 2617.12000 | 2618.00000 | 2614.40000 | 2614.98000 | 68.1610 | 178307.2400 | 2615.97003 2014-04-28 05:52:00 | 2614.98000 | 2617.00000 | 2610.22000 | 2616.40000 | 24.5590 | 64215.7300 | 2614.74999 2014-04-28 05:53:00 | 2616.51000 | 2622.00000 | 2616.51000 | 2617.86000 | 38.9980 | 102126.0300 | 2618.74997 2014-04-28 05:54:00 | 2614.32000 | 2621.51000 | 2614.32000 | 2621.35000 | 15.8210 | 41440.2600 | 2619.32001 2014-04-28 05:55:00 | 2621.35000 | 2624.91000 | 2618.47000 | 2622.80000 | 53.8021 | 140982.4100 | 2620.39004 2014-04-28 05:56:00 | 2624.93000 | 2628.95000 | 2623.39000 | 2628.59000 | 67.0699 | 176122.2600 | 2625.95000 2014-04-28 05:57:00 | 2628.48000 | 2630.00000 | 2626.00000 | 2629.21000 | 73.9090 | 194207.7600 | 2627.65997 2014-04-28 05:58:00 | 2629.81000 | 2639.99000 | 2626.50000 | 2636.79000 | 235.3248 | 619694.7900 | 2633.35953 2014-04-28 05:59:00 | 2636.81000 | 2644.06000 | 2636.64000 | 2642.33000 | 82.4540 | 217596.8800 | 2639.01012 2014-04-28 06:00:00 | 2642.33000 | 2642.33000 | 2636.47000 | 2640.54000 | 56.7200 | 149726.6300 | 2639.75000 2014-04-28 06:01:00 | 2637.80000 | 2642.75000 | 2636.42000 | 2640.00000 | 93.6840 | 247361.4400 | 2640.38014 2014-04-28 06:02:00 | 2640.00000 | 2641.00000 | 2633.57000 | 2635.10000 | 129.7468 | 342441.9400 | 2639.30984 2014-04-28 06:03:00 | 2635.84000 | 2638.77000 | 2635.00000 | 2635.00000 | 79.3769 | 209268.4700 | 2636.38991 2014-04-28 06:04:00 | 2633.57000 | 2644.06000 | 2633.49000 | 2641.58000 | 69.3960 | 183176.1600 | 2639.57989 2014-04-28 06:05:00 | 2641.50000 | 2647.06000 | 2640.75000 | 2647.06000 | 54.9200 | 145185.4400 | 2643.58000 2014-04-28 06:06:00 | 2646.84000 | 2646.84000 | 2640.92000 | 2643.03000 | 102.5450 | 271092.1100 | 2643.63981 2014-04-28 06:07:00 | 2644.75000 | 2647.87000 | 2642.94000 | 2647.00000 | 82.4752 | 218166.5800 | 2645.23985 2014-04-28 06:08:00 | 2647.00000 | 2648.00000 | 2647.00000 | 2647.86000 | 37.7210 | 99859.1500 | 2647.31001 2014-04-28 06:09:00 | 2647.88000 | 2649.00000 | 2643.25000 | 2645.98000 | 44.0540 | 116619.2000 | 2647.19007 2014-04-28 06:10:00 | 2645.92000 | 2645.95000 | 2637.19000 | 2638.80000 | 115.3242 | 304703.8700 | 2642.15018 2014-04-28 06:11:00 | 2638.77000 | 2638.77000 | 2635.00000 | 2637.59000 | 64.7359 | 170650.3500 | 2636.09990 2014-04-28 06:12:00 | 2636.29000 | 2640.88000 | 2635.00000 | 2635.00000 | 41.1290 | 108460.1200 | 2637.06998 2014-04-28 06:13:00 | 2635.06000 | 2636.92000 | 2633.57000 | 2634.94000 | 55.6850 | 146757.6800 | 2635.49989 2014-04-28 06:14:00 | 2635.07000 | 2637.75000 | 2633.64000 | 2637.14000 | 63.7271 | 167927.2000 | 2635.09993 2014-04-28 06:15:00 | 2637.41000 | 2640.88000 | 2636.35000 | 2639.71000 | 96.3561 | 254273.1100 | 2638.88986 2014-04-28 06:16:00 | 2636.99000 | 2640.88000 | 2636.51000 | 2637.41000 | 22.1180 | 58358.8300 | 2638.51998 2014-04-28 06:17:00 | 2636.97000 | 2638.79000 | 2615.00000 | 2627.98000 | 76.2109 | 200734.2700 | 2633.93003 2014-04-28 06:18:00 | 2630.18000 | 2633.45000 | 2614.01000 | 2620.22000 | 66.2890 | 174148.4000 | 2627.10997 2014-04-28 06:19:00 | 2624.84000 | 2624.87000 | 2615.00000 | 2617.02000 | 106.8450 | 279930.7000 | 2619.96980 2014-04-28 06:20:00 | 2621.03000 | 2624.87000 | 2617.89000 | 2623.95000 | 72.4989 | 190013.0800 | 2620.90997 2014-04-28 06:21:00 | 2624.80000 | 2630.00000 | 2624.80000 | 2629.60000 | 63.9359 | 168010.7100 | 2627.79990 2014-04-28 06:22:00 | 2628.23000 | 2628.23000 | 2622.30000 | 2622.97000 | 55.6630 | 146147.7200 | 2625.58006 2014-04-28 06:23:00 | 2622.95000 | 2626.87000 | 2620.39000 | 2623.06000 | 76.4770 | 200639.7100 | 2623.52991 2014-04-28 06:24:00 | 2623.03000 | 2627.00000 | 2623.03000 | 2626.19000 | 49.1740 | 129127.0200 | 2625.92008 2014-04-28 06:25:00 | 2626.07000 | 2626.07000 | 2619.97000 | 2622.96000 | 67.6580 | 177391.7200 | 2621.88995 2014-04-28 06:26:00 | 2622.00000 | 2622.96000 | 2618.01000 | 2622.57000 | 30.2940 | 79391.2700 | 2620.69005 2014-04-28 06:27:00 | 2621.91000 | 2621.91000 | 2620.30000 | 2621.61000 | 19.5150 | 51149.5600 | 2621.03996 2014-04-28 06:28:00 | 2621.61000 | 2626.79000 | 2621.17000 | 2624.10000 | 45.2199 | 118624.1000 | 2623.27000 2014-04-28 06:29:00 | 2624.01000 | 2626.67000 | 2622.79000 | 2622.79000 | 36.4730 | 95711.3100 | 2624.17004 2014-04-28 06:30:00 | 2621.94000 | 2626.00000 | 2620.06000 | 2622.47000 | 86.1881 | 225944.7900 | 2621.52994 2014-04-28 06:31:00 | 2622.02000 | 2628.88000 | 2622.02000 | 2628.88000 | 57.5829 | 151091.9000 | 2623.90006 2014-04-28 06:32:00 | 2628.88000 | 2635.00000 | 2624.31000 | 2635.00000 | 81.6359 | 214550.6700 | 2628.13987 2014-04-28 06:33:00 | 2634.38000 | 2634.38000 | 2632.13000 | 2632.39000 | 13.0820 | 34443.1700 | 2632.87001 2014-04-28 06:34:00 | 2633.11000 | 2634.93000 | 2633.02000 | 2634.91000 | 52.8399 | 139155.5800 | 2633.53000 2014-04-28 06:35:00 | 2634.00000 | 2635.00000 | 2632.35000 | 2634.99000 | 35.3370 | 93090.0300 | 2634.34996 2014-04-28 06:36:00 | 2634.99000 | 2635.00000 | 2634.97000 | 2635.00000 | 14.5950 | 38457.7600 | 2634.99997 2014-04-28 06:37:00 | 2635.04000 | 2640.00000 | 2634.94000 | 2640.00000 | 67.0899 | 176927.4700 | 2637.17000 2014-04-28 06:38:00 | 2639.81000 | 2643.65000 | 2636.90000 | 2641.00000 | 103.8540 | 274345.8600 | 2641.65016 2014-04-28 06:39:00 | 2641.00000 | 2644.37000 | 2640.20000 | 2641.02000 | 89.2351 | 235850.2200 | 2643.01984 2014-04-28 06:40:00 | 2641.15000 | 2641.15000 | 2635.00000 | 2639.00000 | 66.1919 | 174622.2200 | 2638.12005 2014-04-28 06:41:00 | 2635.18000 | 2636.84000 | 2622.00000 | 2630.34000 | 44.2340 | 116285.9000 | 2628.88007 2014-04-28 06:42:00 | 2630.41000 | 2633.07000 | 2625.94000 | 2629.96000 | 88.4451 | 232593.7100 | 2629.80983 2014-04-28 06:43:00 | 2629.96000 | 2629.96000 | 2623.00000 | 2625.54000 | 61.5690 | 161694.2700 | 2626.22998 2014-04-28 06:44:00 | 2625.54000 | 2628.26000 | 2624.04000 | 2626.71000 | 50.6389 | 133004.1400 | 2626.51998 2014-04-28 06:45:00 | 2625.99000 | 2634.28000 | 2625.99000 | 2631.22000 | 53.4299 | 140488.6500 | 2629.40000 2014-04-28 06:46:00 | 2632.41000 | 2634.99000 | 2631.01000 | 2631.04000 | 77.7000 | 204586.5500 | 2633.03000 2014-04-28 06:47:00 | 2631.04000 | 2634.89000 | 2631.04000 | 2632.58000 | 61.7211 | 162488.2300 | 2632.62003 2014-04-28 06:48:00 | 2632.48000 | 2632.79000 | 2629.97000 | 2630.00000 | 33.2340 | 87454.8900 | 2631.49005 2014-04-28 06:49:00 | 2629.98000 | 2632.65000 | 2627.09000 | 2629.84000 | 23.5720 | 61979.8300 | 2629.38002 2014-04-28 06:50:00 | 2627.03000 | 2635.00000 | 2625.00000 | 2625.00000 | 57.2251 | 150382.3700 | 2627.90989 2014-04-28 06:51:00 | 2625.00000 | 2625.00000 | 2618.00000 | 2620.53000 | 53.7020 | 140753.4000 | 2621.01004 2014-04-28 06:52:00 | 2618.40000 | 2618.40000 | 2615.07000 | 2615.29000 | 40.9029 | 107020.0500 | 2616.44005 2014-04-28 06:53:00 | 2615.96000 | 2618.00000 | 2615.89000 | 2617.62000 | 48.9241 | 128045.6000 | 2617.23008 2014-04-28 06:54:00 | 2616.82000 | 2620.93000 | 2616.82000 | 2617.20000 | 60.4991 | 158386.5900 | 2617.99998 2014-04-28 06:55:00 | 2617.20000 | 2623.16000 | 2617.13000 | 2618.22000 | 94.7970 | 248334.9800 | 2619.64989 2014-04-28 06:56:00 | 2618.25000 | 2621.13000 | 2617.98000 | 2620.04000 | 49.4091 | 129453.3100 | 2620.02998 2014-04-28 06:57:00 | 2620.04000 | 2620.99000 | 2617.20000 | 2619.95000 | 46.4959 | 121795.6400 | 2619.48993 2014-04-28 06:58:00 | 2619.00000 | 2620.00000 | 2617.38000 | 2618.99000 | 30.4990 | 79877.3600 | 2619.01999 2014-04-28 06:59:00 | 2619.00000 | 2620.82000 | 2619.00000 | 2620.03000 | 2.8410 | 7442.8800 | 2619.81000 2014-04-28 07:00:00 | 2620.78000 | 2623.97000 | 2620.00000 | 2620.20000 | 33.9570 | 89055.9600 | 2622.60996 2014-04-28 07:01:00 | 2620.22000 | 2622.43000 | 2620.00000 | 2620.00000 | 50.8251 | 133220.1300 | 2621.14990 2014-04-28 07:02:00 | 2620.54000 | 2622.27000 | 2620.00000 | 2622.27000 | 16.9010 | 44298.4000 | 2621.05001 2014-04-28 07:03:00 | 2622.29000 | 2623.80000 | 2620.03000 | 2623.08000 | 83.1181 | 217939.0900 | 2622.03994 2014-04-28 07:04:00 | 2622.80000 | 2625.00000 | 2622.66000 | 2624.80000 | 54.1410 | 142064.3900 | 2623.97002 2014-04-28 07:05:00 | 2625.56000 | 2627.14000 | 2624.96000 | 2625.00000 | 98.0351 | 257383.4000 | 2625.41982 2014-04-28 07:06:00 | 2625.00000 | 2625.91000 | 2621.00000 | 2623.20000 | 62.1500 | 163043.1900 | 2623.38000 2014-04-28 07:07:00 | 2624.54000 | 2625.00000 | 2621.67000 | 2625.00000 | 114.1018 | 299419.0800 | 2624.14008 2014-04-28 07:08:00 | 2624.42000 | 2625.00000 | 2623.80000 | 2624.29000 | 12.9250 | 33920.3100 | 2624.39998 2014-04-28 07:09:00 | 2624.34000 | 2624.97000 | 2623.80000 | 2623.82000 | 53.3890 | 140117.3800 | 2624.45998 2014-04-28 07:10:00 | 2623.82000 | 2624.91000 | 2621.37000 | 2623.45000 | 51.8380 | 135958.5800 | 2622.75996 2014-04-28 07:11:00 | 2621.53000 | 2623.12000 | 2620.02000 | 2620.02000 | 71.4030 | 187228.6700 | 2622.14008 2014-04-28 07:12:00 | 2620.75000 | 2620.77000 | 2612.00000 | 2616.83000 | 43.7130 | 114386.4300 | 2616.76005 2014-04-28 07:13:00 | 2616.79000 | 2618.00000 | 2610.51000 | 2612.32000 | 118.8879 | 310709.9700 | 2613.46990 2014-04-28 07:14:00 | 2612.30000 | 2615.19000 | 2610.65000 | 2613.05000 | 75.8949 | 198302.6700 | 2612.85985 2014-04-28 07:15:00 | 2612.90000 | 2613.98000 | 2610.02000 | 2613.28000 | 14.9680 | 39113.6400 | 2613.14999 2014-04-28 07:16:00 | 2612.69000 | 2615.97000 | 2611.89000 | 2614.01000 | 39.0511 | 102077.5100 | 2613.95002 2014-04-28 07:17:00 | 2613.10000 | 2616.00000 | 2612.00000 | 2616.00000 | 46.5760 | 121764.9800 | 2614.32993 2014-04-28 07:18:00 | 2616.70000 | 2618.00000 | 2615.74000 | 2618.00000 | 101.0181 | 264403.8600 | 2617.38993 2014-04-28 07:19:00 | 2619.16000 | 2623.53000 | 2619.16000 | 2620.33000 | 32.7660 | 85874.1700 | 2620.82995 2014-04-28 07:20:00 | 2621.68000 | 2622.99000 | 2617.19000 | 2617.19000 | 53.6079 | 140452.7300 | 2619.99996 2014-04-28 07:21:00 | 2617.97000 | 2619.99000 | 2617.97000 | 2619.99000 | 20.7210 | 54274.8900 | 2619.32001 2014-04-28 07:22:00 | 2619.99000 | 2623.53000 | 2619.99000 | 2620.03000 | 43.0311 | 112802.9600 | 2621.43002 2014-04-28 07:23:00 | 2620.03000 | 2620.03000 | 2612.00000 | 2616.00000 | 55.8939 | 146161.5100 | 2614.98008 2014-04-28 07:24:00 | 2615.06000 | 2621.00000 | 2615.06000 | 2616.46000 | 28.8270 | 75425.0400 | 2616.46997 2014-04-28 07:25:00 | 2615.93000 | 2616.44000 | 2611.80000 | 2613.23000 | 72.5050 | 189523.0400 | 2613.92986 2014-04-28 07:26:00 | 2611.82000 | 2614.50000 | 2601.03000 | 2602.88000 | 132.2162 | 345106.6900 | 2610.16981 2014-04-28 07:27:00 | 2602.86000 | 2604.48000 | 2596.96000 | 2600.94000 | 150.8502 | 392340.1800 | 2600.86001 2014-04-28 07:28:00 | 2600.95000 | 2608.31000 | 2600.95000 | 2607.08000 | 52.7930 | 137403.2300 | 2602.68006 2014-04-28 07:29:00 | 2607.10000 | 2610.03000 | 2580.00000 | 2595.97000 | 174.1598 | 452907.8800 | 2600.52999 2014-04-28 07:30:00 | 2593.57000 | 2595.32000 | 2581.00000 | 2586.20000 | 129.8291 | 335958.7300 | 2587.69995 2014-04-28 07:31:00 | 2587.08000 | 2593.67000 | 2582.00000 | 2593.09000 | 57.9101 | 149745.0600 | 2585.82000 2014-04-28 07:32:00 | 2590.81000 | 2590.81000 | 2585.00000 | 2589.99000 | 101.7201 | 263403.0700 | 2589.49000 2014-04-28 07:33:00 | 2590.09000 | 2593.57000 | 2584.59000 | 2588.08000 | 87.2211 | 225694.0700 | 2587.61004 2014-04-28 07:34:00 | 2588.08000 | 2595.02000 | 2588.00000 | 2595.00000 | 48.7870 | 126455.3700 | 2591.98994 2014-04-28 07:35:00 | 2595.67000 | 2604.00000 | 2595.00000 | 2597.40000 | 155.0553 | 402999.4800 | 2599.06972 2014-04-28 07:36:00 | 2597.42000 | 2598.98000 | 2595.00000 | 2595.70000 | 98.4241 | 255542.5500 | 2596.34016 2014-04-28 07:37:00 | 2596.83000 | 2600.00000 | 2595.00000 | 2595.00000 | 104.4301 | 271220.6000 | 2597.15000 2014-04-28 07:38:00 | 2596.02000 | 2602.16000 | 2595.00000 | 2600.17000 | 106.0190 | 275505.1000 | 2598.63996 2014-04-28 07:39:00 | 2602.09000 | 2605.29000 | 2600.00000 | 2603.00000 | 125.2079 | 326045.0400 | 2604.02990 2014-04-28 07:40:00 | 2603.03000 | 2610.00000 | 2596.00000 | 2605.28000 | 105.3202 | 274192.7000 | 2603.42001 2014-04-28 07:41:00 | 2604.19000 | 2607.20000 | 2602.00000 | 2602.58000 | 69.0121 | 179654.2500 | 2603.23005 2014-04-28 07:42:00 | 2602.14000 | 2604.71000 | 2601.04000 | 2601.97000 | 41.8899 | 109026.0600 | 2602.68000 2014-04-28 07:43:00 | 2602.95000 | 2609.00000 | 2591.00000 | 2600.00000 | 183.6269 | 477778.7300 | 2601.89978 2014-04-28 07:44:00 | 2600.00000 | 2603.24000 | 2598.98000 | 2600.00000 | 69.3919 | 180489.7800 | 2601.02005 2014-04-28 07:45:00 | 2600.00000 | 2601.76000 | 2595.04000 | 2601.76000 | 155.9872 | 405487.0500 | 2599.48983 2014-04-28 07:46:00 | 2601.96000 | 2602.75000 | 2593.57000 | 2602.00000 | 56.7311 | 147548.5100 | 2600.84002 2014-04-28 07:47:00 | 2602.28000 | 2608.05000 | 2602.00000 | 2606.76000 | 35.1080 | 91518.5000 | 2606.76997 2014-04-28 07:48:00 | 2602.62000 | 2606.18000 | 2602.62000 | 2606.17000 | 63.7591 | 166082.9000 | 2604.84998 2014-04-28 07:49:00 | 2608.10000 | 2609.57000 | 2605.00000 | 2606.68000 | 57.1939 | 149078.2900 | 2606.54009 2014-04-28 07:50:00 | 2607.49000 | 2611.14000 | 2605.30000 | 2608.91000 | 49.3059 | 128647.1000 | 2609.15992 2014-04-28 07:51:00 | 2609.98000 | 2618.69000 | 2609.98000 | 2618.42000 | 75.8309 | 198337.2700 | 2615.52003 2014-04-28 07:52:00 | 2613.58000 | 2617.48000 | 2608.00000 | 2611.10000 | 50.7329 | 132598.1200 | 2613.65006 2014-04-28 07:53:00 | 2611.06000 | 2613.00000 | 2609.58000 | 2610.16000 | 19.6460 | 51284.6900 | 2610.43997 2014-04-28 07:54:00 | 2611.43000 | 2611.43000 | 2606.00000 | 2607.65000 | 35.2681 | 92007.6700 | 2608.80997 2014-04-28 07:55:00 | 2607.67000 | 2607.67000 | 2600.10000 | 2601.59000 | 105.3519 | 274206.7000 | 2602.77008 2014-04-28 07:56:00 | 2601.24000 | 2605.25000 | 2600.30000 | 2605.25000 | 85.6959 | 222943.0600 | 2601.55987 2014-04-28 07:57:00 | 2606.00000 | 2607.27000 | 2602.15000 | 2605.94000 | 93.1919 | 242783.4300 | 2605.20007 2014-04-28 07:58:00 | 2604.65000 | 2606.65000 | 2601.00000 | 2602.97000 | 74.4330 | 193874.0300 | 2604.68008 2014-04-28 07:59:00 | 2602.97000 | 2608.00000 | 2601.35000 | 2605.97000 | 51.3061 | 133655.9800 | 2605.06992 2014-04-28 08:00:00 | 2605.95000 | 2610.95000 | 2605.90000 | 2610.03000 | 57.0600 | 148830.7300 | 2608.32000 2014-04-28 08:01:00 | 2610.00000 | 2610.95000 | 2606.17000 | 2610.00000 | 43.3269 | 113074.6400 | 2609.79995 2014-04-28 08:02:00 | 2610.00000 | 2610.00000 | 2606.19000 | 2609.14000 | 61.3020 | 159853.0600 | 2607.63005 2014-04-28 08:03:00 | 2607.46000 | 2609.14000 | 2605.30000 | 2606.41000 | 136.0382 | 354718.1300 | 2607.48990 2014-04-28 08:04:00 | 2606.03000 | 2607.01000 | 2605.50000 | 2606.07000 | 30.8070 | 80291.3200 | 2606.26996 2014-04-28 08:05:00 | 2606.34000 | 2608.28000 | 2605.50000 | 2608.28000 | 91.1040 | 237499.9100 | 2606.91014 2014-04-28 08:06:00 | 2607.24000 | 2611.00000 | 2607.00000 | 2611.00000 | 64.7579 | 168887.9500 | 2607.98995 2014-04-28 08:07:00 | 2610.08000 | 2611.81000 | 2609.25000 | 2610.89000 | 38.9050 | 101548.9200 | 2610.17992 2014-04-28 08:08:00 | 2610.00000 | 2610.99000 | 2608.98000 | 2609.46000 | 93.2449 | 243385.8600 | 2610.17982 2014-04-28 08:09:00 | 2610.00000 | 2610.98000 | 2609.99000 | 2610.98000 | 13.4690 | 35157.0800 | 2610.21999 2014-04-28 08:10:00 | 2612.00000 | 2614.85000 | 2611.07000 | 2614.41000 | 64.3510 | 168187.8000 | 2613.60002 2014-04-28 08:11:00 | 2614.90000 | 2619.00000 | 2612.10000 | 2619.00000 | 96.7429 | 253007.8300 | 2615.26011 2014-04-28 08:12:00 | 2617.75000 | 2621.22000 | 2616.00000 | 2616.03000 | 146.0099 | 382391.1600 | 2618.93999 2014-04-28 08:13:00 | 2616.03000 | 2619.99000 | 2614.09000 | 2619.00000 | 104.1580 | 272666.9500 | 2617.81992 2014-04-28 08:14:00 | 2617.09000 | 2617.68000 | 2614.09000 | 2615.39000 | 33.8751 | 88611.7300 | 2615.83994 2014-04-28 08:15:00 | 2615.40000 | 2618.25000 | 2612.68000 | 2618.25000 | 52.6440 | 137743.6200 | 2616.51008 2014-04-28 08:16:00 | 2616.55000 | 2620.00000 | 2616.00000 | 2618.16000 | 111.1838 | 291077.0400 | 2617.98016 2014-04-28 08:17:00 | 2618.14000 | 2618.14000 | 2616.36000 | 2618.00000 | 26.4340 | 69181.9100 | 2617.16004 2014-04-28 08:18:00 | 2617.76000 | 2617.76000 | 2615.00000 | 2615.83000 | 44.8700 | 117420.7600 | 2616.91000 2014-04-28 08:19:00 | 2616.91000 | 2619.00000 | 2615.07000 | 2618.83000 | 74.4959 | 194952.8600 | 2616.95988 2014-04-28 08:20:00 | 2618.06000 | 2620.00000 | 2611.30000 | 2614.33000 | 115.6001 | 302468.7100 | 2616.51000 2014-04-28 08:21:00 | 2614.44000 | 2619.07000 | 2610.51000 | 2615.87000 | 113.5822 | 296824.2500 | 2613.30009 2014-04-28 08:22:00 | 2615.14000 | 2619.21000 | 2615.00000 | 2619.12000 | 85.8819 | 224708.2400 | 2616.48006 2014-04-28 08:23:00 | 2618.38000 | 2619.12000 | 2617.08000 | 2617.08000 | 49.1291 | 128637.0900 | 2618.34998 2014-04-28 08:24:00 | 2618.73000 | 2618.90000 | 2617.08000 | 2617.35000 | 97.1271 | 254265.0900 | 2617.85989 2014-04-28 08:25:00 | 2617.67000 | 2619.12000 | 2617.03000 | 2618.80000 | 67.4759 | 176677.5700 | 2618.37989 2014-04-28 08:26:00 | 2618.80000 | 2622.78000 | 2617.13000 | 2621.21000 | 65.7941 | 172375.2900 | 2619.92010 2014-04-28 08:27:00 | 2621.09000 | 2622.93000 | 2619.88000 | 2619.96000 | 97.8430 | 256462.1700 | 2621.16011 2014-04-28 08:28:00 | 2619.93000 | 2619.93000 | 2617.00000 | 2618.00000 | 84.0889 | 220132.9400 | 2617.85996 2014-04-28 08:29:00 | 2617.98000 | 2621.01000 | 2617.98000 | 2620.62000 | 64.6289 | 169317.3900 | 2619.83997 2014-04-28 08:30:00 | 2620.55000 | 2622.90000 | 2619.97000 | 2621.36000 | 95.5901 | 250528.2700 | 2620.86000 2014-04-28 08:31:00 | 2620.54000 | 2621.35000 | 2617.46000 | 2620.95000 | 107.3591 | 281316.1400 | 2620.32996 2014-04-28 08:32:00 | 2620.91000 | 2620.93000 | 2617.98000 | 2619.05000 | 7.4950 | 19629.4600 | 2619.00999 2014-04-28 08:33:00 | 2619.95000 | 2620.00000 | 2616.91000 | 2618.35000 | 107.9479 | 282677.7700 | 2618.64991 2014-04-28 08:34:00 | 2618.20000 | 2619.10000 | 2616.38000 | 2618.25000 | 122.0611 | 319546.2700 | 2617.92005 2014-04-28 08:35:00 | 2618.04000 | 2620.00000 | 2617.21000 | 2617.21000 | 85.7021 | 224394.7600 | 2618.31007 2014-04-28 08:36:00 | 2619.15000 | 2625.55000 | 2617.30000 | 2625.55000 | 114.9811 | 301265.4000 | 2620.13005 2014-04-28 08:37:00 | 2625.55000 | 2633.77000 | 2621.24000 | 2633.77000 | 312.5172 | 820870.0000 | 2626.63966 2014-04-28 08:38:00 | 2633.77000 | 2635.00000 | 2630.00000 | 2630.03000 | 68.2370 | 179616.8200 | 2632.24992 2014-04-28 08:39:00 | 2630.00000 | 2642.55000 | 2630.00000 | 2639.08000 | 228.1428 | 601393.6400 | 2636.04024 2014-04-28 08:40:00 | 2637.50000 | 2645.10000 | 2637.50000 | 2641.12000 | 198.8388 | 525536.8600 | 2643.02991 2014-04-28 08:41:00 | 2641.96000 | 2642.00000 | 2634.71000 | 2635.50000 | 39.7661 | 104894.9500 | 2637.79994 2014-04-28 08:42:00 | 2635.50000 | 2640.00000 | 2633.61000 | 2640.00000 | 139.2603 | 367314.2500 | 2637.61001 2014-04-28 08:43:00 | 2641.96000 | 2644.00000 | 2636.01000 | 2637.71000 | 122.8878 | 324588.4100 | 2641.33990 2014-04-28 08:44:00 | 2637.11000 | 2640.00000 | 2633.05000 | 2636.15000 | 83.2331 | 219366.7700 | 2635.57010 2014-04-28 08:45:00 | 2636.16000 | 2639.88000 | 2633.94000 | 2635.84000 | 78.3491 | 206566.6300 | 2636.48997 2014-04-28 08:46:00 | 2636.52000 | 2639.48000 | 2633.90000 | 2636.48000 | 110.7222 | 291878.0000 | 2636.13009 2014-04-28 08:47:00 | 2636.48000 | 2639.49000 | 2630.68000 | 2630.84000 | 52.7601 | 138977.4400 | 2634.14000 2014-04-28 08:48:00 | 2630.86000 | 2631.99000 | 2626.14000 | 2631.20000 | 66.3250 | 174361.7000 | 2628.89987 2014-04-28 08:49:00 | 2631.11000 | 2634.38000 | 2627.76000 | 2633.86000 | 99.1260 | 260730.2100 | 2630.28985 2014-04-28 08:50:00 | 2633.77000 | 2637.98000 | 2633.65000 | 2637.69000 | 28.5970 | 75393.0400 | 2636.39997 2014-04-28 08:51:00 | 2636.40000 | 2638.00000 | 2630.10000 | 2635.86000 | 52.0709 | 137210.5500 | 2635.07002 2014-04-28 08:52:00 | 2636.80000 | 2638.00000 | 2631.90000 | 2632.27000 | 187.1828 | 493224.7700 | 2634.99020 2014-04-28 08:53:00 | 2632.00000 | 2638.04000 | 2631.38000 | 2633.86000 | 24.4630 | 64431.4500 | 2633.83003 2014-04-28 08:54:00 | 2633.91000 | 2638.00000 | 2633.91000 | 2635.98000 | 45.5819 | 120164.8800 | 2636.24003 2014-04-28 08:55:00 | 2635.98000 | 2640.00000 | 2635.00000 | 2640.00000 | 149.6400 | 394735.4100 | 2637.90000 2014-04-28 08:56:00 | 2640.00000 | 2650.00000 | 2640.00000 | 2650.00000 | 139.6678 | 369840.3400 | 2647.99988 2014-04-28 08:57:00 | 2651.00000 | 2660.00000 | 2650.00000 | 2658.24000 | 147.2299 | 391026.3600 | 2655.88999 2014-04-28 08:58:00 | 2656.35000 | 2658.24000 | 2644.00000 | 2644.00000 | 215.0988 | 570454.9700 | 2652.05990 2014-04-28 08:59:00 | 2644.08000 | 2652.25000 | 2641.86000 | 2649.57000 | 199.9810 | 529741.7200 | 2648.96008 2014-04-28 09:00:00 | 2649.57000 | 2650.00000 | 2646.33000 | 2649.96000 | 46.6940 | 123672.9200 | 2648.58007 2014-04-28 09:01:00 | 2648.80000 | 2649.80000 | 2642.53000 | 2647.53000 | 163.5012 | 432531.1000 | 2645.43008 2014-04-28 09:02:00 | 2645.00000 | 2670.00000 | 2643.88000 | 2668.01000 | 124.7490 | 331095.0900 | 2654.08995 2014-04-28 09:03:00 | 2666.34000 | 2673.62000 | 2653.90000 | 2669.10000 | 135.5079 | 361319.7000 | 2666.40990 2014-04-28 09:04:00 | 2669.20000 | 2678.00000 | 2659.97000 | 2669.95000 | 184.1400 | 491598.6100 | 2669.70000 2014-04-28 09:05:00 | 2670.00000 | 2670.03000 | 2660.80000 | 2669.00000 | 131.4782 | 350628.7400 | 2666.81991 2014-04-28 09:06:00 | 2668.84000 | 2675.00000 | 2666.21000 | 2670.95000 | 93.9800 | 250930.3000 | 2670.04000 2014-04-28 09:07:00 | 2670.93000 | 2675.00000 | 2661.44000 | 2663.27000 | 70.2731 | 187553.2200 | 2668.92008 2014-04-28 09:08:00 | 2661.03000 | 2663.22000 | 2654.15000 | 2659.97000 | 143.7940 | 382085.1200 | 2657.17022 2014-04-28 09:09:00 | 2659.97000 | 2661.00000 | 2656.45000 | 2661.00000 | 98.4872 | 261887.2000 | 2659.09989 2014-04-28 09:10:00 | 2661.51000 | 2664.97000 | 2660.16000 | 2661.02000 | 93.6941 | 249408.1900 | 2661.94015 2014-04-28 09:11:00 | 2661.00000 | 2662.03000 | 2658.97000 | 2660.86000 | 40.3680 | 107412.4200 | 2660.82997 2014-04-28 09:12:00 | 2660.24000 | 2664.66000 | 2658.43000 | 2661.89000 | 109.2361 | 290659.7100 | 2660.83984 2014-04-28 09:13:00 | 2662.52000 | 2662.93000 | 2653.00000 | 2654.47000 | 64.9169 | 172612.7100 | 2658.97992 2014-04-28 09:14:00 | 2655.96000 | 2661.57000 | 2654.50000 | 2657.17000 | 81.1809 | 215679.8100 | 2656.78003 2014-04-28 09:15:00 | 2656.68000 | 2662.00000 | 2656.68000 | 2660.00000 | 112.3780 | 298869.2800 | 2659.49992 2014-04-28 09:16:00 | 2660.00000 | 2664.77000 | 2657.49000 | 2659.76000 | 115.8479 | 308205.3000 | 2660.42991 2014-04-28 09:17:00 | 2657.26000 | 2669.00000 | 2656.92000 | 2662.50000 | 96.8830 | 257977.1400 | 2662.77011 2014-04-28 09:18:00 | 2662.61000 | 2666.00000 | 2662.61000 | 2662.89000 | 66.3309 | 176688.3300 | 2663.74002 2014-04-28 09:19:00 | 2660.19000 | 2660.19000 | 2654.00000 | 2654.97000 | 64.1810 | 170620.0200 | 2658.42002 2014-04-28 09:20:00 | 2653.12000 | 2659.96000 | 2653.00000 | 2657.60000 | 71.5271 | 190058.8300 | 2657.15992 2014-04-28 09:21:00 | 2656.55000 | 2669.76000 | 2656.48000 | 2668.51000 | 41.5580 | 110708.7200 | 2663.95997 2014-04-28 09:22:00 | 2668.55000 | 2675.00000 | 2662.40000 | 2670.85000 | 109.3322 | 291965.0500 | 2670.44009 2014-04-28 09:23:00 | 2669.98000 | 2670.00000 | 2666.96000 | 2668.00000 | 25.5020 | 68049.7600 | 2668.41002 2014-04-28 09:24:00 | 2668.00000 | 2679.00000 | 2664.22000 | 2664.54000 | 87.0649 | 232439.7400 | 2669.72983 2014-04-28 09:25:00 | 2666.09000 | 2668.47000 | 2664.61000 | 2664.61000 | 69.8431 | 186264.5500 | 2666.90008 2014-04-28 09:26:00 | 2664.61000 | 2667.80000 | 2660.00000 | 2664.23000 | 53.7470 | 143261.6600 | 2665.47994 2014-04-28 09:27:00 | 2663.92000 | 2671.91000 | 2663.43000 | 2665.20000 | 56.7290 | 151249.2200 | 2666.16998 2014-04-28 09:28:00 | 2664.23000 | 2672.83000 | 2664.23000 | 2668.90000 | 26.1650 | 69826.5400 | 2668.69995 2014-04-28 09:29:00 | 2668.83000 | 2670.00000 | 2665.07000 | 2667.07000 | 77.4061 | 206559.6100 | 2668.51989 2014-04-28 09:30:00 | 2665.10000 | 2670.00000 | 2664.87000 | 2667.33000 | 56.2771 | 150102.7900 | 2667.20994 2014-04-28 09:31:00 | 2665.46000 | 2668.78000 | 2664.87000 | 2664.87000 | 46.7979 | 124812.9200 | 2667.05996 2014-04-28 09:32:00 | 2665.71000 | 2667.17000 | 2664.00000 | 2664.04000 | 84.3549 | 224831.0600 | 2665.29984 2014-04-28 09:33:00 | 2664.91000 | 2667.97000 | 2664.00000 | 2664.00000 | 13.8520 | 36928.3900 | 2665.92001 2014-04-28 09:34:00 | 2664.00000 | 2664.00000 | 2655.00000 | 2660.01000 | 140.9303 | 374823.7600 | 2659.64001 2014-04-28 09:35:00 | 2656.20000 | 2662.53000 | 2656.00000 | 2660.44000 | 70.9951 | 188742.6300 | 2658.52987 2014-04-28 09:36:00 | 2660.44000 | 2662.49000 | 2656.10000 | 2660.00000 | 71.0521 | 188985.7500 | 2659.82006 2014-04-28 09:37:00 | 2660.00000 | 2662.02000 | 2657.75000 | 2659.97000 | 31.1740 | 82919.6500 | 2659.90005 2014-04-28 09:38:00 | 2659.62000 | 2662.01000 | 2659.62000 | 2661.77000 | 71.4479 | 190095.1200 | 2660.60994 2014-04-28 09:39:00 | 2661.80000 | 2662.49000 | 2660.00000 | 2661.60000 | 64.0870 | 170517.0200 | 2660.70993 2014-04-28 09:40:00 | 2661.58000 | 2662.00000 | 2658.33000 | 2660.40000 | 49.8759 | 132683.4100 | 2660.26992 2014-04-28 09:41:00 | 2660.32000 | 2661.00000 | 2658.53000 | 2660.18000 | 112.6348 | 299561.2700 | 2659.57978 2014-04-28 09:42:00 | 2660.18000 | 2662.00000 | 2659.96000 | 2661.98000 | 20.0380 | 53315.3500 | 2660.70999 2014-04-28 09:43:00 | 2661.75000 | 2662.00000 | 2658.92000 | 2659.17000 | 79.8131 | 212342.0600 | 2660.49009 2014-04-28 09:44:00 | 2658.54000 | 2660.00000 | 2652.94000 | 2654.20000 | 45.8779 | 121944.4700 | 2658.01996 2014-04-28 09:45:00 | 2654.17000 | 2660.00000 | 2652.31000 | 2657.07000 | 44.8849 | 119268.6800 | 2657.20991 2014-04-28 09:46:00 | 2656.59000 | 2656.61000 | 2655.00000 | 2655.25000 | 36.5371 | 97029.2800 | 2655.63996 2014-04-28 09:47:00 | 2655.00000 | 2660.00000 | 2655.00000 | 2656.72000 | 64.2881 | 170857.8500 | 2657.68995 2014-04-28 09:48:00 | 2660.39000 | 2660.41000 | 2656.83000 | 2659.75000 | 53.3399 | 141831.9700 | 2659.02000 2014-04-28 09:49:00 | 2659.55000 | 2659.57000 | 2656.28000 | 2659.57000 | 52.9141 | 140638.7400 | 2657.87008 2014-04-28 09:50:00 | 2658.28000 | 2660.00000 | 2655.70000 | 2657.54000 | 54.6091 | 145106.1800 | 2657.17998 2014-04-28 09:51:00 | 2658.52000 | 2660.41000 | 2657.86000 | 2660.41000 | 95.7862 | 254700.1600 | 2659.04986 2014-04-28 09:52:00 | 2660.41000 | 2668.78000 | 2660.41000 | 2663.20000 | 104.1302 | 277480.8500 | 2664.75001 2014-04-28 09:53:00 | 2665.59000 | 2668.78000 | 2663.11000 | 2668.78000 | 38.0640 | 101564.1700 | 2668.25006 2014-04-28 09:54:00 | 2667.12000 | 2672.50000 | 2667.12000 | 2670.03000 | 45.2689 | 120867.5900 | 2669.98998 2014-04-28 09:55:00 | 2669.82000 | 2682.00000 | 2668.78000 | 2674.03000 | 136.1891 | 364488.4600 | 2676.33996 2014-04-28 09:56:00 | 2674.03000 | 2674.03000 | 2668.49000 | 2668.49000 | 124.0150 | 331255.2400 | 2671.08977 2014-04-28 09:57:00 | 2668.35000 | 2669.92000 | 2665.75000 | 2667.16000 | 47.7649 | 127463.6100 | 2668.55991 2014-04-28 09:58:00 | 2669.67000 | 2677.99000 | 2669.67000 | 2677.94000 | 33.8290 | 90478.3600 | 2674.57999 2014-04-28 09:59:00 | 2677.94000 | 2682.18000 | 2670.80000 | 2682.16000 | 103.4671 | 277032.1700 | 2677.48989 2014-04-28 10:00:00 | 2678.28000 | 2678.28000 | 2676.00000 | 2676.51000 | 81.6369 | 218561.5700 | 2677.23991 2014-04-28 10:01:00 | 2676.51000 | 2676.53000 | 2665.75000 | 2672.61000 | 120.6812 | 322686.9400 | 2673.88005 2014-04-28 10:02:00 | 2673.30000 | 2673.30000 | 2671.00000 | 2672.28000 | 56.9519 | 152160.7900 | 2671.74004 2014-04-28 10:03:00 | 2671.54000 | 2675.61000 | 2671.00000 | 2675.00000 | 28.3470 | 75784.0100 | 2673.43997 2014-04-28 10:04:00 | 2675.00000 | 2680.21000 | 2675.00000 | 2680.19000 | 67.7239 | 181409.4300 | 2678.66010 2014-04-28 10:05:00 | 2680.21000 | 2687.13000 | 2679.00000 | 2684.02000 | 67.7619 | 181841.9000 | 2683.54005 2014-04-28 10:06:00 | 2684.42000 | 2687.97000 | 2678.50000 | 2684.00000 | 34.6379 | 92953.7000 | 2683.57997 2014-04-28 10:07:00 | 2684.50000 | 2686.51000 | 2680.00000 | 2682.56000 | 46.2900 | 124291.0200 | 2685.05000 2014-04-28 10:08:00 | 2684.28000 | 2686.09000 | 2680.08000 | 2680.10000 | 64.5561 | 173231.6500 | 2683.42991 2014-04-28 10:09:00 | 2680.13000 | 2683.16000 | 2680.00000 | 2680.00000 | 31.3030 | 83959.9900 | 2682.17004 2014-04-28 10:10:00 | 2678.76000 | 2678.76000 | 2672.86000 | 2675.09000 | 72.6920 | 194440.8400 | 2674.86005 2014-04-28 10:11:00 | 2676.28000 | 2680.21000 | 2675.00000 | 2680.21000 | 73.7330 | 197405.3700 | 2677.30008 2014-04-28 10:12:00 | 2680.23000 | 2681.00000 | 2676.57000 | 2676.57000 | 56.5469 | 151427.5500 | 2677.90993 2014-04-28 10:13:00 | 2676.57000 | 2676.57000 | 2667.44000 | 2671.65000 | 87.2979 | 233522.6300 | 2675.00993 2014-04-28 10:14:00 | 2671.65000 | 2679.06000 | 2671.27000 | 2673.73000 | 76.2491 | 204015.2000 | 2675.63997 2014-04-28 10:15:00 | 2679.75000 | 2679.75000 | 2672.98000 | 2676.15000 | 27.1030 | 72514.4200 | 2675.51003 2014-04-28 10:16:00 | 2676.15000 | 2676.15000 | 2669.44000 | 2672.18000 | 81.6630 | 218267.9500 | 2672.79009 2014-04-28 10:17:00 | 2672.20000 | 2672.84000 | 2670.00000 | 2672.84000 | 23.9750 | 64051.8000 | 2671.60995 2014-04-28 10:18:00 | 2672.34000 | 2673.72000 | 2671.06000 | 2673.00000 | 67.0889 | 179262.2900 | 2672.00997 2014-04-28 10:19:00 | 2672.34000 | 2675.00000 | 2671.98000 | 2674.33000 | 18.5300 | 49555.4500 | 2674.34000 2014-04-28 10:20:00 | 2674.42000 | 2676.61000 | 2674.42000 | 2675.00000 | 30.8910 | 82645.4600 | 2675.39001 2014-04-28 10:21:00 | 2674.00000 | 2674.00000 | 2673.00000 | 2673.00000 | 24.3900 | 65208.4200 | 2673.57000 2014-04-28 10:22:00 | 2672.49000 | 2676.98000 | 2672.49000 | 2676.96000 | 83.9131 | 224489.4200 | 2675.26010 2014-04-28 10:23:00 | 2676.96000 | 2676.96000 | 2673.44000 | 2676.15000 | 15.3280 | 41022.7100 | 2676.32999 2014-04-28 10:24:00 | 2676.15000 | 2677.09000 | 2675.97000 | 2677.09000 | 33.6260 | 89993.8900 | 2676.31995 2014-04-28 10:25:00 | 2677.98000 | 2678.10000 | 2675.97000 | 2677.92000 | 26.7000 | 71479.9100 | 2677.15000 2014-04-28 10:26:00 | 2677.79000 | 2682.00000 | 2677.79000 | 2681.83000 | 52.7060 | 141247.3700 | 2679.90992 2014-04-28 10:27:00 | 2680.17000 | 2687.96000 | 2680.02000 | 2686.62000 | 93.7881 | 251654.2000 | 2683.21993 2014-04-28 10:28:00 | 2686.03000 | 2688.00000 | 2683.20000 | 2688.00000 | 68.9921 | 185350.6500 | 2686.55005 2014-04-28 10:29:00 | 2687.97000 | 2688.00000 | 2682.14000 | 2683.72000 | 77.7009 | 208616.0200 | 2684.86003 2014-04-28 10:30:00 | 2684.31000 | 2687.20000 | 2684.31000 | 2684.79000 | 18.9970 | 51010.1500 | 2685.16998 2014-04-28 10:31:00 | 2684.87000 | 2687.09000 | 2683.95000 | 2684.40000 | 61.7780 | 165889.3300 | 2685.24995 2014-04-28 10:32:00 | 2684.62000 | 2684.69000 | 2681.50000 | 2683.88000 | 56.7680 | 152307.4000 | 2682.97996 2014-04-28 10:33:00 | 2681.43000 | 2683.67000 | 2681.43000 | 2682.74000 | 34.2890 | 91974.8700 | 2682.33999 2014-04-28 10:34:00 | 2681.63000 | 2681.63000 | 2678.96000 | 2679.05000 | 49.2980 | 132122.5900 | 2680.07996 2014-04-28 10:35:00 | 2680.85000 | 2680.85000 | 2678.00000 | 2679.66000 | 25.2560 | 67661.1900 | 2679.00996 2014-04-28 10:36:00 | 2679.60000 | 2679.60000 | 2671.10000 | 2673.95000 | 57.3839 | 153468.7300 | 2674.42008 2014-04-28 10:37:00 | 2673.13000 | 2674.08000 | 2664.33000 | 2664.33000 | 67.8920 | 181293.3700 | 2670.32005 2014-04-28 10:38:00 | 2661.95000 | 2668.83000 | 2660.00000 | 2663.00000 | 100.7240 | 268311.6700 | 2663.83015 2014-04-28 10:39:00 | 2667.00000 | 2667.00000 | 2660.01000 | 2660.64000 | 86.6152 | 230669.9900 | 2663.15984 2014-04-28 10:40:00 | 2660.64000 | 2662.71000 | 2657.98000 | 2658.00000 | 48.7609 | 129679.6800 | 2659.50002 2014-04-28 10:41:00 | 2658.00000 | 2663.12000 | 2658.00000 | 2663.05000 | 57.8830 | 153957.3200 | 2659.80007 2014-04-28 10:42:00 | 2663.15000 | 2669.10000 | 2663.13000 | 2664.48000 | 47.4700 | 126486.6900 | 2664.56000 2014-04-28 10:43:00 | 2664.83000 | 2664.91000 | 2661.05000 | 2662.71000 | 45.3090 | 120705.9300 | 2664.05998 2014-04-28 10:44:00 | 2661.27000 | 2664.00000 | 2661.27000 | 2662.81000 | 32.4350 | 86348.5000 | 2662.19994 2014-04-28 10:45:00 | 2662.33000 | 2664.43000 | 2662.33000 | 2664.43000 | 25.9900 | 69223.6100 | 2663.47000 2014-04-28 10:46:00 | 2662.71000 | 2664.40000 | 2662.66000 | 2663.00000 | 13.3530 | 35570.4800 | 2663.86001 2014-04-28 10:47:00 | 2663.11000 | 2664.20000 | 2661.86000 | 2664.07000 | 49.5680 | 131990.7900 | 2662.81996 2014-04-28 10:48:00 | 2664.19000 | 2668.71000 | 2664.00000 | 2668.42000 | 74.7669 | 199394.3700 | 2666.87991 2014-04-28 10:49:00 | 2668.42000 | 2674.23000 | 2666.00000 | 2672.59000 | 65.6489 | 175286.6000 | 2670.05997 2014-04-28 10:50:00 | 2672.02000 | 2672.02000 | 2666.13000 | 2669.04000 | 33.8130 | 90264.4500 | 2669.52004 2014-04-28 10:51:00 | 2669.07000 | 2669.87000 | 2667.18000 | 2667.76000 | 53.4131 | 142526.3500 | 2668.38006 2014-04-28 10:52:00 | 2668.41000 | 2670.50000 | 2668.00000 | 2669.55000 | 14.0040 | 37378.0000 | 2669.09002 2014-04-28 10:53:00 | 2668.26000 | 2669.27000 | 2667.06000 | 2667.10000 | 22.9750 | 61298.4200 | 2668.04996 2014-04-28 10:54:00 | 2667.34000 | 2669.61000 | 2666.13000 | 2668.61000 | 78.4360 | 209212.3200 | 2667.29988 2014-04-28 10:55:00 | 2668.78000 | 2670.64000 | 2668.00000 | 2669.68000 | 40.2681 | 107508.5100 | 2669.81997 2014-04-28 10:56:00 | 2672.06000 | 2673.39000 | 2670.24000 | 2671.28000 | 51.9669 | 138853.5600 | 2671.95994 2014-04-28 10:57:00 | 2672.74000 | 2672.87000 | 2671.00000 | 2671.00000 | 39.7771 | 106266.4400 | 2671.54996 2014-04-28 10:58:00 | 2670.00000 | 2671.41000 | 2668.43000 | 2671.00000 | 41.2361 | 110089.5600 | 2669.73994 2014-04-28 10:59:00 | 2670.00000 | 2670.99000 | 2668.03000 | 2669.56000 | 25.8500 | 69011.4600 | 2669.69000 2014-04-28 11:00:00 | 2668.96000 | 2670.79000 | 2668.89000 | 2670.63000 | 16.3020 | 43524.4600 | 2669.88001 2014-04-28 11:01:00 | 2668.31000 | 2670.33000 | 2668.31000 | 2669.36000 | 46.1840 | 123287.6900 | 2669.49007 2014-04-28 11:02:00 | 2669.43000 | 2671.98000 | 2669.04000 | 2671.42000 | 39.3140 | 104970.2500 | 2670.05006 2014-04-28 11:03:00 | 2672.00000 | 2675.13000 | 2672.00000 | 2675.13000 | 76.5450 | 204636.9200 | 2673.41986 2014-04-28 11:04:00 | 2675.15000 | 2677.81000 | 2675.15000 | 2677.81000 | 22.9350 | 61381.2700 | 2676.30996 2014-04-28 11:05:00 | 2678.06000 | 2679.13000 | 2673.67000 | 2676.10000 | 58.6479 | 156953.6000 | 2676.19995 2014-04-28 11:06:00 | 2674.20000 | 2683.00000 | 2674.20000 | 2681.00000 | 84.8459 | 227335.3400 | 2679.38987 2014-04-28 11:07:00 | 2681.00000 | 2681.00000 | 2676.08000 | 2680.55000 | 18.4970 | 49559.3100 | 2679.31998 2014-04-28 11:08:00 | 2680.55000 | 2680.55000 | 2673.59000 | 2673.59000 | 17.9720 | 48155.8100 | 2679.49001 2014-04-28 11:09:00 | 2677.04000 | 2680.51000 | 2676.85000 | 2680.00000 | 31.5540 | 84516.7800 | 2678.48005 2014-04-28 11:10:00 | 2678.63000 | 2679.94000 | 2675.53000 | 2675.64000 | 59.0710 | 158170.9800 | 2677.64002 2014-04-28 11:11:00 | 2676.22000 | 2677.53000 | 2674.94000 | 2676.26000 | 31.6600 | 84714.8400 | 2675.77000 2014-04-28 11:12:00 | 2676.14000 | 2677.15000 | 2674.25000 | 2674.25000 | 46.4010 | 124163.1500 | 2675.87002 2014-04-28 11:13:00 | 2674.26000 | 2675.51000 | 2674.26000 | 2675.24000 | 6.8690 | 18375.4400 | 2675.13000 2014-04-28 11:14:00 | 2674.29000 | 2674.29000 | 2671.22000 | 2672.34000 | 71.8549 | 192032.9700 | 2672.50986 2014-04-28 11:15:00 | 2671.91000 | 2671.91000 | 2669.91000 | 2670.89000 | 26.2320 | 70051.1900 | 2670.45002 2014-04-28 11:16:00 | 2671.67000 | 2678.79000 | 2671.00000 | 2671.53000 | 65.8949 | 176193.1200 | 2673.84987 2014-04-28 11:17:00 | 2675.97000 | 2677.11000 | 2674.16000 | 2674.41000 | 30.1980 | 80804.3900 | 2675.81998 2014-04-28 11:18:00 | 2675.00000 | 2675.00000 | 2670.98000 | 2672.64000 | 47.7219 | 127531.1200 | 2672.38003 2014-04-28 11:19:00 | 2673.10000 | 2676.04000 | 2671.94000 | 2674.45000 | 53.6271 | 143419.2000 | 2674.37994 2014-04-28 11:20:00 | 2674.06000 | 2674.06000 | 2670.90000 | 2673.18000 | 15.9370 | 42580.1600 | 2671.77998 2014-04-28 11:21:00 | 2672.34000 | 2673.38000 | 2670.85000 | 2670.85000 | 28.7860 | 76927.5400 | 2672.38996 2014-04-28 11:22:00 | 2670.89000 | 2672.89000 | 2668.41000 | 2669.51000 | 55.9361 | 149356.5600 | 2670.12992 2014-04-28 11:23:00 | 2668.95000 | 2670.00000 | 2666.62000 | 2667.96000 | 21.9190 | 58477.5700 | 2667.88999 2014-04-28 11:24:00 | 2666.40000 | 2676.04000 | 2660.00000 | 2662.59000 | 92.9681 | 247732.9000 | 2664.70993 2014-04-28 11:25:00 | 2672.97000 | 2672.98000 | 2660.00000 | 2665.83000 | 67.7250 | 180522.3800 | 2665.52013 2014-04-28 11:26:00 | 2665.23000 | 2668.67000 | 2664.00000 | 2666.00000 | 43.9320 | 117124.9900 | 2666.05003 2014-04-28 11:27:00 | 2665.10000 | 2666.65000 | 2659.97000 | 2660.42000 | 93.0429 | 247871.9400 | 2664.06010 2014-04-28 11:28:00 | 2664.76000 | 2668.79000 | 2663.14000 | 2663.14000 | 39.3000 | 104802.0100 | 2666.72000 2014-04-28 11:29:00 | 2663.06000 | 2665.36000 | 2663.00000 | 2664.00000 | 39.7440 | 105886.6700 | 2664.22006 2014-04-28 11:30:00 | 2664.00000 | 2666.61000 | 2664.00000 | 2666.28000 | 11.6030 | 30930.0900 | 2665.70001 2014-04-28 11:31:00 | 2666.97000 | 2668.00000 | 2666.97000 | 2667.21000 | 7.3980 | 19733.1300 | 2667.35999 2014-04-28 11:32:00 | 2665.08000 | 2666.90000 | 2663.35000 | 2665.26000 | 55.6670 | 148362.4500 | 2665.17994 2014-04-28 11:33:00 | 2664.37000 | 2667.00000 | 2664.37000 | 2665.00000 | 38.5529 | 102751.6900 | 2665.21004 2014-04-28 11:34:00 | 2666.72000 | 2666.97000 | 2665.40000 | 2665.92000 | 62.6800 | 167106.8600 | 2666.03000 2014-04-28 11:35:00 | 2665.81000 | 2666.54000 | 2664.94000 | 2665.14000 | 35.4450 | 94489.0000 | 2665.78993 2014-04-28 11:36:00 | 2665.30000 | 2666.20000 | 2662.05000 | 2663.68000 | 38.7540 | 103259.2600 | 2664.48006 2014-04-28 11:37:00 | 2662.37000 | 2664.77000 | 2662.37000 | 2663.52000 | 37.4020 | 99607.6200 | 2663.16003 2014-04-28 11:38:00 | 2663.62000 | 2664.80000 | 2660.50000 | 2660.50000 | 48.9090 | 130207.4700 | 2662.23998 2014-04-28 11:39:00 | 2660.44000 | 2664.92000 | 2658.57000 | 2660.01000 | 64.4249 | 171448.8300 | 2661.21988 2014-04-28 11:40:00 | 2659.81000 | 2662.43000 | 2659.81000 | 2660.47000 | 33.1970 | 88343.2300 | 2661.17996 2014-04-28 11:41:00 | 2658.00000 | 2659.26000 | 2657.32000 | 2659.19000 | 7.2020 | 19143.0400 | 2658.02001 2014-04-28 11:42:00 | 2659.03000 | 2659.24000 | 2656.00000 | 2656.03000 | 54.1099 | 143808.9900 | 2657.72000 2014-04-28 11:43:00 | 2656.00000 | 2660.98000 | 2655.98000 | 2659.72000 | 72.1841 | 191935.9800 | 2658.98011 2014-04-28 11:44:00 | 2658.21000 | 2660.81000 | 2658.21000 | 2659.79000 | 35.3550 | 94020.0200 | 2659.31007 2014-04-28 11:45:00 | 2659.94000 | 2661.00000 | 2659.23000 | 2660.61000 | 56.4300 | 150111.2000 | 2660.13000 2014-04-28 11:46:00 | 2660.17000 | 2660.23000 | 2658.80000 | 2658.80000 | 8.8050 | 23418.5200 | 2659.67998 2014-04-28 11:47:00 | 2658.30000 | 2658.30000 | 2656.00000 | 2656.03000 | 42.9360 | 114075.3700 | 2656.86994 2014-04-28 11:48:00 | 2657.31000 | 2659.97000 | 2657.31000 | 2659.80000 | 49.5251 | 131697.5800 | 2659.20991 2014-04-28 11:49:00 | 2659.75000 | 2663.85000 | 2659.03000 | 2661.03000 | 15.6460 | 41633.4700 | 2660.96998 2014-04-28 11:50:00 | 2659.95000 | 2663.78000 | 2659.34000 | 2659.34000 | 50.9791 | 135674.7100 | 2661.37998 2014-04-28 11:51:00 | 2659.37000 | 2665.10000 | 2659.37000 | 2660.58000 | 58.5810 | 155946.6600 | 2662.07002 2014-04-28 11:52:00 | 2660.58000 | 2662.56000 | 2659.50000 | 2662.56000 | 35.1350 | 93500.9500 | 2661.18993 2014-04-28 11:53:00 | 2662.16000 | 2664.27000 | 2659.00000 | 2659.00000 | 55.1101 | 146654.5100 | 2661.12000 2014-04-28 11:54:00 | 2657.02000 | 2659.07000 | 2657.00000 | 2658.31000 | 46.9179 | 124702.6800 | 2657.88996 2014-04-28 11:55:00 | 2657.05000 | 2659.97000 | 2657.05000 | 2657.35000 | 28.5560 | 75893.2200 | 2657.69996 2014-04-28 11:56:00 | 2657.35000 | 2658.81000 | 2657.15000 | 2658.67000 | 42.0971 | 111900.7600 | 2658.15995 2014-04-28 11:57:00 | 2658.42000 | 2658.42000 | 2657.13000 | 2657.21000 | 21.1290 | 56152.9100 | 2657.61999 2014-04-28 11:58:00 | 2657.85000 | 2658.29000 | 2655.10000 | 2655.39000 | 80.8601 | 214776.6700 | 2656.15000 2014-04-28 11:59:00 | 2656.00000 | 2656.02000 | 2650.11000 | 2651.31000 | 59.8720 | 158803.3400 | 2652.38005 2014-04-28 12:00:00 | 2650.11000 | 2652.93000 | 2645.50000 | 2650.00000 | 100.7482 | 266938.3300 | 2649.55993 2014-04-28 12:01:00 | 2650.09000 | 2651.95000 | 2647.92000 | 2651.78000 | 104.1881 | 276188.0500 | 2650.85993 2014-04-28 12:02:00 | 2651.72000 | 2654.90000 | 2650.24000 | 2653.14000 | 64.1690 | 170271.9200 | 2653.48998 2014-04-28 12:03:00 | 2653.14000 | 2655.01000 | 2653.14000 | 2655.01000 | 82.2249 | 218218.3700 | 2653.91984 2014-04-28 12:04:00 | 2655.02000 | 2658.24000 | 2651.29000 | 2657.46000 | 102.9752 | 273536.1000 | 2656.32981 2014-04-28 12:05:00 | 2657.46000 | 2658.02000 | 2655.07000 | 2657.46000 | 62.8280 | 166937.8800 | 2657.05995 2014-04-28 12:06:00 | 2656.61000 | 2657.36000 | 2651.39000 | 2652.93000 | 35.8110 | 95065.7600 | 2654.65001 2014-04-28 12:07:00 | 2656.12000 | 2657.61000 | 2655.29000 | 2657.07000 | 93.0879 | 247284.2500 | 2656.45993 2014-04-28 12:08:00 | 2655.71000 | 2657.50000 | 2655.00000 | 2655.59000 | 36.6121 | 97242.3600 | 2656.02003 2014-04-28 12:09:00 | 2655.63000 | 2655.63000 | 2652.38000 | 2653.48000 | 58.4971 | 155235.4400 | 2653.72994 2014-04-28 12:10:00 | 2653.25000 | 2656.00000 | 2653.00000 | 2654.81000 | 56.7350 | 150556.6100 | 2653.67989 2014-04-28 12:11:00 | 2653.87000 | 2658.00000 | 2653.00000 | 2654.97000 | 83.4790 | 221715.2400 | 2655.93997 2014-04-28 12:12:00 | 2656.29000 | 2660.00000 | 2656.27000 | 2658.42000 | 19.8110 | 52646.7800 | 2657.45001 2014-04-28 12:13:00 | 2659.82000 | 2659.82000 | 2656.48000 | 2658.80000 | 85.0311 | 226090.7700 | 2658.92003 2014-04-28 12:14:00 | 2658.20000 | 2660.67000 | 2658.07000 | 2660.10000 | 33.9830 | 90380.1700 | 2659.57004 2014-04-28 12:15:00 | 2661.65000 | 2664.85000 | 2655.00000 | 2663.08000 | 51.1379 | 136152.7000 | 2662.45996 2014-04-28 12:16:00 | 2663.10000 | 2665.09000 | 2662.71000 | 2662.74000 | 56.7911 | 151290.3200 | 2663.98002 2014-04-28 12:17:00 | 2662.74000 | 2664.61000 | 2660.56000 | 2664.02000 | 49.1230 | 130841.0100 | 2663.54005 2014-04-28 12:18:00 | 2664.02000 | 2664.02000 | 2663.78000 | 2663.82000 | 7.8500 | 20910.9800 | 2663.82000 2014-04-28 12:19:00 | 2662.69000 | 2662.92000 | 2657.24000 | 2658.80000 | 84.4760 | 224727.3700 | 2660.24987 2014-04-28 12:20:00 | 2657.24000 | 2664.00000 | 2657.22000 | 2660.50000 | 58.0981 | 154445.6700 | 2658.35996 2014-04-28 12:21:00 | 2660.23000 | 2662.59000 | 2659.82000 | 2661.04000 | 39.7740 | 105809.1400 | 2660.26006 2014-04-28 12:22:00 | 2660.50000 | 2663.90000 | 2660.50000 | 2662.38000 | 40.7440 | 108481.0000 | 2662.50006 2014-04-28 12:23:00 | 2662.35000 | 2664.65000 | 2659.22000 | 2663.31000 | 73.8829 | 196774.6600 | 2663.33008 2014-04-28 12:24:00 | 2663.31000 | 2664.72000 | 2660.51000 | 2662.57000 | 36.6900 | 97682.4300 | 2662.37000 2014-04-28 12:25:00 | 2661.92000 | 2662.10000 | 2660.75000 | 2661.21000 | 59.5951 | 158612.9100 | 2661.50989 2014-04-28 12:26:00 | 2661.02000 | 2662.05000 | 2659.27000 | 2660.33000 | 49.3980 | 131454.4000 | 2661.12996 2014-04-28 12:27:00 | 2660.32000 | 2664.72000 | 2660.00000 | 2661.16000 | 60.2960 | 160428.8900 | 2660.68991 2014-04-28 12:28:00 | 2660.00000 | 2664.76000 | 2660.00000 | 2661.12000 | 80.6890 | 214818.2300 | 2662.29997 2014-04-28 12:29:00 | 2661.17000 | 2664.99000 | 2661.17000 | 2663.41000 | 96.7539 | 257641.0600 | 2662.85014 2014-04-28 12:30:00 | 2664.96000 | 2665.23000 | 2661.52000 | 2661.54000 | 77.2529 | 205811.0500 | 2664.12008 2014-04-28 12:31:00 | 2663.82000 | 2665.48000 | 2661.57000 | 2665.48000 | 37.8460 | 100836.3700 | 2664.38994 2014-04-28 12:32:00 | 2665.28000 | 2665.28000 | 2662.28000 | 2664.26000 | 43.9950 | 117194.3700 | 2663.80992 2014-04-28 12:33:00 | 2663.63000 | 2664.72000 | 2662.80000 | 2662.80000 | 78.7461 | 209749.6000 | 2663.61988 2014-04-28 12:34:00 | 2663.94000 | 2663.94000 | 2662.80000 | 2662.80000 | 26.1060 | 69538.5600 | 2663.69996 2014-04-28 12:35:00 | 2662.80000 | 2663.16000 | 2662.80000 | 2663.16000 | 11.3510 | 30227.9300 | 2663.02000 2014-04-28 12:36:00 | 2663.16000 | 2663.16000 | 2661.58000 | 2661.93000 | 10.3520 | 27566.2200 | 2662.89001 2014-04-28 12:37:00 | 2661.83000 | 2661.96000 | 2653.91000 | 2654.09000 | 77.4011 | 205856.0100 | 2659.60003 2014-04-28 12:38:00 | 2657.94000 | 2658.90000 | 2655.01000 | 2657.00000 | 78.0561 | 207405.1200 | 2657.12988 2014-04-28 12:39:00 | 2656.22000 | 2656.27000 | 2651.71000 | 2651.71000 | 81.7290 | 216909.5300 | 2654.00997 2014-04-28 12:40:00 | 2651.80000 | 2654.15000 | 2650.00000 | 2650.03000 | 108.9618 | 288951.5700 | 2651.86008 2014-04-28 12:41:00 | 2651.98000 | 2653.69000 | 2650.00000 | 2650.02000 | 47.8829 | 126975.4300 | 2651.79005 2014-04-28 12:42:00 | 2649.98000 | 2655.00000 | 2649.98000 | 2654.12000 | 28.1430 | 74667.1200 | 2653.13003 2014-04-28 12:43:00 | 2654.02000 | 2655.00000 | 2652.76000 | 2652.76000 | 16.7190 | 44365.1700 | 2653.57999 2014-04-28 12:44:00 | 2652.70000 | 2652.70000 | 2650.16000 | 2650.46000 | 36.5610 | 96923.1500 | 2651.00001 2014-04-28 12:45:00 | 2650.46000 | 2652.02000 | 2650.00000 | 2650.51000 | 61.8470 | 163947.7400 | 2650.85993 2014-04-28 12:46:00 | 2650.82000 | 2654.01000 | 2650.01000 | 2652.84000 | 72.1960 | 191424.1500 | 2651.44989 2014-04-28 12:47:00 | 2652.69000 | 2654.00000 | 2652.00000 | 2653.62000 | 13.8370 | 36703.6500 | 2652.56998 2014-04-28 12:48:00 | 2653.83000 | 2653.83000 | 2650.44000 | 2651.93000 | 30.8740 | 81888.3700 | 2652.34005 2014-04-28 12:49:00 | 2650.41000 | 2652.14000 | 2650.00000 | 2651.08000 | 23.5370 | 62391.7300 | 2650.78997 2014-04-28 12:50:00 | 2650.30000 | 2651.77000 | 2650.30000 | 2651.00000 | 6.6770 | 17701.8400 | 2651.16999 2014-04-28 12:51:00 | 2651.00000 | 2652.78000 | 2651.00000 | 2651.48000 | 43.8579 | 116312.1000 | 2652.01997 2014-04-28 12:52:00 | 2652.60000 | 2652.60000 | 2651.50000 | 2652.60000 | 23.2790 | 61736.4800 | 2652.01999 2014-04-28 12:53:00 | 2652.24000 | 2653.10000 | 2651.58000 | 2653.06000 | 17.2190 | 45671.9500 | 2652.41999 2014-04-28 12:54:00 | 2652.01000 | 2662.00000 | 2652.01000 | 2660.19000 | 53.4610 | 141959.7900 | 2655.39002 2014-04-28 12:55:00 | 2658.20000 | 2660.07000 | 2657.00000 | 2657.03000 | 46.6300 | 123965.8100 | 2658.50000 2014-04-28 12:56:00 | 2657.00000 | 2657.87000 | 2656.17000 | 2656.77000 | 6.4640 | 17175.5500 | 2657.11001 2014-04-28 12:57:00 | 2656.77000 | 2662.00000 | 2655.00000 | 2659.53000 | 40.9480 | 108801.2800 | 2657.05997 2014-04-28 12:58:00 | 2658.45000 | 2661.93000 | 2657.00000 | 2658.00000 | 67.9869 | 180811.1000 | 2659.49992 2014-04-28 12:59:00 | 2658.00000 | 2659.88000 | 2655.37000 | 2656.94000 | 70.1641 | 186423.9700 | 2656.97011 2014-04-28 13:00:00 | 2656.91000 | 2660.00000 | 2654.92000 | 2656.04000 | 40.0130 | 106272.4400 | 2655.95004 2014-04-28 13:01:00 | 2659.88000 | 2659.91000 | 2656.89000 | 2658.48000 | 79.1480 | 210367.5400 | 2657.89994 2014-04-28 13:02:00 | 2658.00000 | 2658.67000 | 2657.00000 | 2657.41000 | 30.2790 | 80475.5000 | 2657.79999 2014-04-28 13:03:00 | 2658.02000 | 2658.50000 | 2657.71000 | 2658.50000 | 8.9860 | 23884.7100 | 2657.98999 2014-04-28 13:04:00 | 2657.60000 | 2660.00000 | 2657.10000 | 2660.00000 | 50.4660 | 134134.5700 | 2657.91992 2014-04-28 13:05:00 | 2660.19000 | 2662.00000 | 2660.19000 | 2661.70000 | 10.8230 | 28804.0500 | 2661.37001 2014-04-28 13:06:00 | 2662.87000 | 2663.42000 | 2660.03000 | 2661.81000 | 80.9121 | 215428.4600 | 2662.50006 2014-04-28 13:07:00 | 2661.41000 | 2661.84000 | 2657.52000 | 2659.72000 | 112.2122 | 298557.4100 | 2660.65009 2014-04-28 13:08:00 | 2659.10000 | 2661.80000 | 2658.59000 | 2659.98000 | 50.2139 | 133587.0800 | 2660.36007 2014-04-28 13:09:00 | 2659.18000 | 2661.00000 | 2659.18000 | 2660.37000 | 63.8780 | 169931.4800 | 2660.24995 2014-04-28 13:10:00 | 2660.34000 | 2661.00000 | 2658.53000 | 2658.78000 | 56.0511 | 149075.6700 | 2659.64002 2014-04-28 13:11:00 | 2659.16000 | 2659.93000 | 2658.00000 | 2659.07000 | 71.8331 | 191002.7800 | 2658.98008 2014-04-28 13:12:00 | 2659.56000 | 2659.56000 | 2658.56000 | 2658.56000 | 2.4100 | 6407.9200 | 2658.89000 2014-04-28 13:13:00 | 2658.13000 | 2658.98000 | 2658.03000 | 2658.07000 | 12.4860 | 33188.4900 | 2658.05998 2014-04-28 13:14:00 | 2658.07000 | 2659.83000 | 2658.00000 | 2658.00000 | 76.6680 | 203840.3600 | 2658.73994 2014-04-28 13:15:00 | 2658.00000 | 2658.03000 | 2657.21000 | 2657.21000 | 13.4030 | 35623.1400 | 2657.85002 2014-04-28 13:16:00 | 2657.21000 | 2658.10000 | 2657.21000 | 2657.21000 | 4.4600 | 11854.3700 | 2657.93000 2014-04-28 13:17:00 | 2657.99000 | 2667.00000 | 2657.99000 | 2665.12000 | 113.1721 | 301353.5800 | 2662.79009 2014-04-28 13:18:00 | 2664.22000 | 2665.12000 | 2658.25000 | 2664.10000 | 89.8150 | 239149.4300 | 2662.68983 2014-04-28 13:19:00 | 2665.12000 | 2670.00000 | 2664.21000 | 2670.00000 | 29.4871 | 78659.3600 | 2667.58997 2014-04-28 13:20:00 | 2669.78000 | 2670.03000 | 2667.68000 | 2670.03000 | 72.3190 | 193044.6800 | 2669.34997 2014-04-28 13:21:00 | 2670.05000 | 2673.40000 | 2668.33000 | 2671.38000 | 59.3520 | 158468.0700 | 2669.97004 2014-04-28 13:22:00 | 2672.01000 | 2676.88000 | 2669.92000 | 2673.07000 | 90.0021 | 240643.0000 | 2673.75007 2014-04-28 13:23:00 | 2673.09000 | 2677.00000 | 2673.09000 | 2673.96000 | 51.8909 | 138833.1200 | 2675.48002 2014-04-28 13:24:00 | 2674.04000 | 2677.00000 | 2674.03000 | 2675.00000 | 29.9790 | 80206.3800 | 2675.41999 2014-04-28 13:25:00 | 2675.00000 | 2680.00000 | 2675.00000 | 2677.74000 | 102.0658 | 273257.7600 | 2677.26984 2014-04-28 13:26:00 | 2679.13000 | 2680.61000 | 2675.48000 | 2680.00000 | 71.1239 | 190538.7600 | 2678.97010 2014-04-28 13:27:00 | 2678.19000 | 2680.06000 | 2677.50000 | 2677.50000 | 14.9500 | 40043.5300 | 2678.50000 2014-04-28 13:28:00 | 2676.13000 | 2677.00000 | 2670.00000 | 2672.87000 | 92.0308 | 246075.7600 | 2673.84003 2014-04-28 13:29:00 | 2672.83000 | 2678.82000 | 2670.00000 | 2673.02000 | 47.4139 | 126768.7300 | 2673.66007 2014-04-28 13:30:00 | 2674.95000 | 2679.12000 | 2674.84000 | 2677.15000 | 64.8491 | 173652.2400 | 2677.78998 2014-04-28 13:31:00 | 2677.11000 | 2677.51000 | 2673.20000 | 2674.31000 | 42.7500 | 114343.4700 | 2674.70000 2014-04-28 13:32:00 | 2674.31000 | 2675.13000 | 2671.03000 | 2671.75000 | 49.7070 | 132833.0800 | 2672.31994 2014-04-28 13:33:00 | 2671.44000 | 2674.02000 | 2671.44000 | 2674.02000 | 78.4501 | 209637.5200 | 2672.24000 2014-04-28 13:34:00 | 2674.55000 | 2674.55000 | 2672.37000 | 2672.42000 | 25.1390 | 67205.4300 | 2673.34999 2014-04-28 13:35:00 | 2671.40000 | 2674.42000 | 2671.02000 | 2673.96000 | 16.9560 | 45316.4700 | 2672.58997 2014-04-28 13:36:00 | 2672.72000 | 2673.63000 | 2672.38000 | 2673.00000 | 37.8030 | 101053.0700 | 2673.15004 2014-04-28 13:37:00 | 2673.97000 | 2675.00000 | 2672.23000 | 2674.99000 | 57.9259 | 154865.5600 | 2673.50991 2014-04-28 13:38:00 | 2672.80000 | 2675.61000 | 2672.80000 | 2673.41000 | 80.0771 | 214117.3900 | 2673.88991 2014-04-28 13:39:00 | 2674.58000 | 2675.08000 | 2673.40000 | 2674.05000 | 99.6709 | 266536.0700 | 2674.16004 2014-04-28 13:40:00 | 2674.98000 | 2675.11000 | 2674.10000 | 2674.98000 | 6.1220 | 16375.0600 | 2674.79000 2014-04-28 13:41:00 | 2675.00000 | 2676.00000 | 2674.61000 | 2675.14000 | 19.0660 | 50999.0100 | 2674.86997 2014-04-28 13:42:00 | 2674.81000 | 2676.00000 | 2674.00000 | 2674.98000 | 71.7391 | 191912.0100 | 2675.13997 2014-04-28 13:43:00 | 2674.88000 | 2674.98000 | 2674.88000 | 2674.98000 | 3.2410 | 8669.5900 | 2674.97000 2014-04-28 13:44:00 | 2674.04000 | 2676.92000 | 2674.00000 | 2676.22000 | 25.1840 | 67368.7300 | 2675.06004 2014-04-28 13:45:00 | 2675.48000 | 2676.69000 | 2675.02000 | 2675.83000 | 55.5679 | 148674.1900 | 2675.53996 2014-04-28 13:46:00 | 2675.20000 | 2677.40000 | 2675.00000 | 2677.40000 | 55.7539 | 149202.0200 | 2676.08008 2014-04-28 13:47:00 | 2677.82000 | 2680.00000 | 2675.02000 | 2679.60000 | 101.1879 | 271065.1100 | 2678.82992 2014-04-28 13:48:00 | 2679.97000 | 2681.69000 | 2679.97000 | 2680.52000 | 69.2710 | 185674.8000 | 2680.41003 2014-04-28 13:49:00 | 2680.52000 | 2683.00000 | 2680.00000 | 2683.00000 | 46.5630 | 124861.1400 | 2681.55005 2014-04-28 13:50:00 | 2683.00000 | 2685.00000 | 2680.00000 | 2681.97000 | 33.8951 | 90905.5100 | 2681.96994 2014-04-28 13:51:00 | 2681.89000 | 2684.00000 | 2680.88000 | 2683.97000 | 80.7540 | 216552.4500 | 2681.63012 2014-04-28 13:52:00 | 2683.97000 | 2686.33000 | 2682.05000 | 2686.33000 | 116.6210 | 312960.7200 | 2683.57005 2014-04-28 13:53:00 | 2685.10000 | 2692.63000 | 2685.08000 | 2692.61000 | 138.4021 | 372183.9800 | 2689.15011 2014-04-28 13:54:00 | 2693.00000 | 2699.00000 | 2693.00000 | 2697.74000 | 142.0101 | 382940.3000 | 2696.57001 2014-04-28 13:55:00 | 2696.19000 | 2696.19000 | 2691.03000 | 2693.72000 | 103.6911 | 279230.7500 | 2692.91004 2014-04-28 13:56:00 | 2693.72000 | 2694.05000 | 2687.61000 | 2687.61000 | 61.8360 | 166510.0000 | 2692.76991 2014-04-28 13:57:00 | 2687.63000 | 2696.25000 | 2687.63000 | 2696.25000 | 45.3729 | 122206.0900 | 2693.37005 2014-04-28 13:58:00 | 2696.25000 | 2700.00000 | 2692.67000 | 2699.08000 | 132.8791 | 358489.2600 | 2697.85996 2014-04-28 13:59:00 | 2700.00000 | 2708.99000 | 2699.06000 | 2705.00000 | 93.7091 | 253331.4000 | 2703.37997 2014-04-28 14:00:00 | 2704.05000 | 2706.89000 | 2699.98000 | 2699.98000 | 27.6460 | 74726.7700 | 2702.98996 2014-04-28 14:01:00 | 2699.26000 | 2699.98000 | 2690.02000 | 2694.30000 | 67.0479 | 180806.0100 | 2696.66995 2014-04-28 14:02:00 | 2694.30000 | 2697.21000 | 2692.15000 | 2693.96000 | 58.9929 | 158882.7300 | 2693.25006 2014-04-28 14:03:00 | 2694.17000 | 2697.14000 | 2692.61000 | 2694.05000 | 81.4100 | 219347.8800 | 2694.36000 2014-04-28 14:04:00 | 2694.32000 | 2696.95000 | 2692.25000 | 2694.80000 | 44.2840 | 119344.0100 | 2694.97007 2014-04-28 14:05:00 | 2694.80000 | 2700.00000 | 2692.17000 | 2698.97000 | 109.5169 | 295245.5200 | 2695.88987 2014-04-28 14:06:00 | 2698.93000 | 2701.65000 | 2698.25000 | 2699.52000 | 153.4181 | 414164.3700 | 2699.57989 2014-04-28 14:07:00 | 2699.96000 | 2700.00000 | 2696.10000 | 2699.97000 | 109.5841 | 295673.2300 | 2698.14017 2014-04-28 14:08:00 | 2699.97000 | 2702.00000 | 2697.87000 | 2698.65000 | 152.6312 | 411916.5900 | 2698.77007 2014-04-28 14:09:00 | 2698.67000 | 2700.00000 | 2696.10000 | 2697.79000 | 160.7938 | 433952.0500 | 2698.81023 2014-04-28 14:10:00 | 2696.21000 | 2698.04000 | 2691.08000 | 2695.00000 | 103.7500 | 279647.8000 | 2695.40000 2014-04-28 14:11:00 | 2695.00000 | 2695.00000 | 2690.00000 | 2694.98000 | 151.1991 | 407158.0600 | 2692.85995 2014-04-28 14:12:00 | 2694.98000 | 2694.98000 | 2688.73000 | 2689.22000 | 254.5531 | 685155.2300 | 2691.60029 2014-04-28 14:13:00 | 2688.73000 | 2690.12000 | 2685.00000 | 2690.12000 | 84.3662 | 226800.6900 | 2688.28988 2014-04-28 14:14:00 | 2692.66000 | 2693.09000 | 2690.39000 | 2692.55000 | 61.3669 | 165207.1500 | 2692.11993 2014-04-28 14:15:00 | 2692.55000 | 2694.99000 | 2691.00000 | 2694.97000 | 58.6530 | 157909.0400 | 2692.26006 2014-04-28 14:16:00 | 2693.22000 | 2694.98000 | 2692.35000 | 2692.96000 | 53.2811 | 143526.4600 | 2693.76002 2014-04-28 14:17:00 | 2692.16000 | 2693.03000 | 2688.87000 | 2688.87000 | 87.8719 | 236471.1100 | 2691.09006 2014-04-28 14:18:00 | 2688.62000 | 2693.56000 | 2687.19000 | 2690.29000 | 73.1860 | 196805.1900 | 2689.10989 2014-04-28 14:19:00 | 2688.52000 | 2692.00000 | 2688.52000 | 2691.43000 | 117.8589 | 317020.4700 | 2689.82995 2014-04-28 14:20:00 | 2691.06000 | 2695.97000 | 2691.06000 | 2695.06000 | 115.6322 | 311449.5800 | 2693.45009 2014-04-28 14:21:00 | 2695.12000 | 2696.76000 | 2695.00000 | 2695.29000 | 77.4661 | 208788.0600 | 2695.21989 2014-04-28 14:22:00 | 2696.57000 | 2700.00000 | 2695.00000 | 2697.06000 | 65.4041 | 176385.6200 | 2696.86010 2014-04-28 14:23:00 | 2697.06000 | 2697.06000 | 2693.00000 | 2695.11000 | 30.2110 | 81427.7600 | 2695.30001 2014-04-28 14:24:00 | 2695.11000 | 2698.09000 | 2695.00000 | 2695.00000 | 154.7168 | 417099.4700 | 2695.88982 2014-04-28 14:25:00 | 2695.00000 | 2698.07000 | 2690.20000 | 2692.52000 | 69.6900 | 187774.7700 | 2694.43000 2014-04-28 14:26:00 | 2692.57000 | 2697.99000 | 2692.13000 | 2695.91000 | 70.5420 | 190139.7400 | 2695.41005 2014-04-28 14:27:00 | 2696.20000 | 2696.20000 | 2693.80000 | 2695.97000 | 104.2648 | 281029.1800 | 2695.33980 2014-04-28 14:28:00 | 2695.97000 | 2696.09000 | 2694.22000 | 2695.60000 | 52.6399 | 141875.1400 | 2695.20000 2014-04-28 14:29:00 | 2695.00000 | 2695.00000 | 2690.80000 | 2695.00000 | 59.9059 | 161376.4000 | 2693.82991 2014-04-28 14:30:00 | 2692.01000 | 2696.73000 | 2690.00000 | 2694.40000 | 108.9949 | 293563.5800 | 2693.36979 2014-04-28 14:31:00 | 2693.02000 | 2694.21000 | 2692.00000 | 2692.10000 | 44.1201 | 118812.2400 | 2692.93000 2014-04-28 14:32:00 | 2692.10000 | 2702.00000 | 2692.10000 | 2694.00000 | 96.0569 | 258849.3400 | 2694.74989 2014-04-28 14:33:00 | 2694.32000 | 2696.96000 | 2691.11000 | 2693.78000 | 92.0748 | 248022.0000 | 2693.69982 2014-04-28 14:34:00 | 2694.09000 | 2695.37000 | 2692.70000 | 2694.65000 | 94.9770 | 255849.1500 | 2693.79990 2014-04-28 14:35:00 | 2694.42000 | 2696.99000 | 2694.42000 | 2695.70000 | 23.8070 | 64172.2700 | 2695.51997 2014-04-28 14:36:00 | 2696.99000 | 2698.03000 | 2695.50000 | 2697.89000 | 14.8450 | 40045.2700 | 2697.55997 2014-04-28 14:37:00 | 2698.03000 | 2702.00000 | 2698.03000 | 2701.52000 | 37.6820 | 101765.2700 | 2700.63003 2014-04-28 14:38:00 | 2701.52000 | 2703.00000 | 2692.10000 | 2700.29000 | 109.3551 | 295330.8500 | 2700.65980 2014-04-28 14:39:00 | 2700.34000 | 2702.00000 | 2699.00000 | 2701.75000 | 76.3820 | 206281.1500 | 2700.65006 2014-04-28 14:40:00 | 2700.93000 | 2701.24000 | 2700.00000 | 2700.54000 | 41.8209 | 112944.5200 | 2700.67001 2014-04-28 14:41:00 | 2700.00000 | 2700.00000 | 2695.41000 | 2697.21000 | 92.8270 | 250409.1200 | 2697.58990 2014-04-28 14:42:00 | 2696.69000 | 2696.69000 | 2695.00000 | 2695.29000 | 38.2600 | 103140.9700 | 2695.79000 2014-04-28 14:43:00 | 2695.59000 | 2695.72000 | 2692.46000 | 2693.25000 | 29.7730 | 80209.7500 | 2694.04003 2014-04-28 14:44:00 | 2693.24000 | 2695.00000 | 2693.00000 | 2693.65000 | 120.9139 | 325740.8900 | 2693.99018 2014-04-28 14:45:00 | 2694.63000 | 2697.00000 | 2694.00000 | 2695.74000 | 31.5670 | 85085.5700 | 2695.39996 2014-04-28 14:46:00 | 2695.90000 | 2699.00000 | 2695.86000 | 2695.92000 | 98.0491 | 264485.5100 | 2697.47997 2014-04-28 14:47:00 | 2697.74000 | 2697.74000 | 2695.02000 | 2697.60000 | 80.9341 | 218245.2900 | 2696.58012 2014-04-28 14:48:00 | 2697.60000 | 2698.19000 | 2696.00000 | 2696.05000 | 61.8270 | 166727.0900 | 2696.66993 2014-04-28 14:49:00 | 2696.05000 | 2696.05000 | 2688.70000 | 2691.78000 | 50.9190 | 137173.7300 | 2693.95998 2014-04-28 14:50:00 | 2689.18000 | 2691.66000 | 2688.68000 | 2691.42000 | 178.6062 | 480347.0000 | 2689.41975 2014-04-28 14:51:00 | 2691.31000 | 2691.67000 | 2685.00000 | 2691.67000 | 49.6660 | 133473.3700 | 2687.41993 2014-04-28 14:52:00 | 2688.24000 | 2689.93000 | 2681.45000 | 2681.45000 | 75.1470 | 202025.1500 | 2688.39992 2014-04-28 14:53:00 | 2684.45000 | 2684.45000 | 2678.01000 | 2680.00000 | 174.7487 | 468539.6600 | 2681.21991 2014-04-28 14:54:00 | 2680.21000 | 2682.15000 | 2678.00000 | 2680.38000 | 124.0588 | 332485.0800 | 2680.05995 2014-04-28 14:55:00 | 2680.12000 | 2684.18000 | 2680.12000 | 2682.06000 | 35.0370 | 93990.3100 | 2682.59996 2014-04-28 14:56:00 | 2682.04000 | 2684.79000 | 2682.04000 | 2684.03000 | 86.6510 | 232552.2600 | 2683.78003 2014-04-28 14:57:00 | 2684.06000 | 2684.06000 | 2679.77000 | 2680.07000 | 59.8370 | 160454.0400 | 2681.51993 2014-04-28 14:58:00 | 2680.33000 | 2681.81000 | 2679.85000 | 2680.11000 | 38.8180 | 104073.7800 | 2681.06997 2014-04-28 14:59:00 | 2680.28000 | 2681.48000 | 2671.77000 | 2671.77000 | 104.2699 | 279340.1400 | 2679.01000 2014-04-28 15:00:00 | 2676.48000 | 2679.95000 | 2660.11000 | 2675.59000 | 120.3251 | 321598.8100 | 2672.74978 2014-04-28 15:01:00 | 2675.80000 | 2675.96000 | 2671.30000 | 2672.96000 | 63.0650 | 168542.9800 | 2672.52988 2014-04-28 15:02:00 | 2674.39000 | 2680.00000 | 2674.10000 | 2680.00000 | 29.3490 | 78566.2800 | 2676.96999 2014-04-28 15:03:00 | 2678.87000 | 2688.88000 | 2678.87000 | 2680.84000 | 69.7600 | 187055.0800 | 2681.41000 2014-04-28 15:04:00 | 2681.46000 | 2681.46000 | 2678.13000 | 2679.34000 | 74.8561 | 200614.4300 | 2679.99989 2014-04-28 15:05:00 | 2679.68000 | 2683.00000 | 2678.84000 | 2680.77000 | 39.0889 | 104807.6100 | 2681.25998 2014-04-28 15:06:00 | 2680.77000 | 2682.59000 | 2680.77000 | 2682.23000 | 40.5330 | 108701.3500 | 2681.80005 2014-04-28 15:07:00 | 2682.97000 | 2685.00000 | 2682.00000 | 2682.10000 | 61.8439 | 165953.2400 | 2683.42009 2014-04-28 15:08:00 | 2682.79000 | 2686.91000 | 2682.00000 | 2684.17000 | 32.4850 | 87214.0900 | 2684.74994 2014-04-28 15:09:00 | 2684.30000 | 2688.81000 | 2684.30000 | 2684.77000 | 53.3581 | 143302.7500 | 2685.67996 2014-04-28 15:10:00 | 2684.80000 | 2686.87000 | 2684.77000 | 2684.81000 | 41.7651 | 112154.2200 | 2685.35992 2014-04-28 15:11:00 | 2684.81000 | 2686.14000 | 2683.00000 | 2683.00000 | 28.5080 | 76539.6600 | 2684.84998 2014-04-28 15:12:00 | 2683.00000 | 2686.95000 | 2680.87000 | 2682.30000 | 54.5751 | 146385.0700 | 2682.26990 2014-04-28 15:13:00 | 2682.37000 | 2685.23000 | 2679.98000 | 2682.28000 | 39.3150 | 105451.6000 | 2682.21993 2014-04-28 15:14:00 | 2682.21000 | 2682.21000 | 2680.00000 | 2682.00000 | 48.4771 | 129935.9800 | 2680.35995 2014-04-28 15:15:00 | 2681.51000 | 2681.51000 | 2675.61000 | 2677.66000 | 32.4440 | 86932.9800 | 2679.48005 2014-04-28 15:16:00 | 2677.53000 | 2679.90000 | 2675.57000 | 2676.09000 | 68.0020 | 182050.0700 | 2677.13005 2014-04-28 15:17:00 | 2676.00000 | 2678.24000 | 2670.00000 | 2674.11000 | 98.8691 | 264378.8600 | 2674.02997 2014-04-28 15:18:00 | 2675.18000 | 2675.97000 | 2670.12000 | 2675.00000 | 49.8160 | 133144.1900 | 2672.71993 2014-04-28 15:19:00 | 2674.97000 | 2678.00000 | 2673.37000 | 2675.74000 | 43.7820 | 117163.6300 | 2676.07003 2014-04-28 15:20:00 | 2675.74000 | 2675.74000 | 2671.09000 | 2672.57000 | 34.7740 | 92989.9100 | 2674.12005 2014-04-28 15:21:00 | 2672.62000 | 2674.94000 | 2672.05000 | 2673.89000 | 12.9820 | 34716.7800 | 2674.22001 2014-04-28 15:22:00 | 2674.63000 | 2676.52000 | 2673.28000 | 2676.52000 | 57.9519 | 154997.1200 | 2674.58004 2014-04-28 15:23:00 | 2676.55000 | 2678.90000 | 2673.10000 | 2677.77000 | 32.0261 | 85733.1000 | 2676.97995 2014-04-28 15:24:00 | 2677.66000 | 2688.63000 | 2677.40000 | 2686.57000 | 68.4451 | 183619.7100 | 2682.73013 2014-04-28 15:25:00 | 2685.64000 | 2690.00000 | 2684.31000 | 2684.36000 | 107.1391 | 287968.4900 | 2687.79996 2014-04-28 15:26:00 | 2684.36000 | 2699.00000 | 2684.36000 | 2690.77000 | 111.0468 | 298598.1800 | 2688.93987 2014-04-28 15:27:00 | 2690.80000 | 2692.92000 | 2687.74000 | 2690.56000 | 77.7111 | 209066.9000 | 2690.31003 2014-04-28 15:28:00 | 2690.58000 | 2692.42000 | 2680.00000 | 2688.04000 | 79.2690 | 212908.6000 | 2685.89997 2014-04-28 15:29:00 | 2687.15000 | 2689.71000 | 2684.07000 | 2684.12000 | 55.5030 | 149224.1800 | 2688.58006 2014-04-28 15:30:00 | 2684.17000 | 2688.30000 | 2684.17000 | 2686.50000 | 71.2871 | 191548.4500 | 2686.99992 2014-04-28 15:31:00 | 2686.57000 | 2687.75000 | 2685.11000 | 2685.11000 | 40.4610 | 108685.8900 | 2686.19001 2014-04-28 15:32:00 | 2685.20000 | 2689.00000 | 2685.10000 | 2686.49000 | 69.4351 | 186560.3200 | 2686.82987 2014-04-28 15:33:00 | 2686.50000 | 2688.30000 | 2686.50000 | 2687.28000 | 5.0570 | 13591.6400 | 2687.68999 2014-04-28 15:34:00 | 2687.12000 | 2687.12000 | 2685.10000 | 2686.00000 | 31.9960 | 85945.0700 | 2686.11995 2014-04-28 15:35:00 | 2686.00000 | 2686.90000 | 2680.00000 | 2685.17000 | 50.8890 | 136594.3300 | 2684.15998 2014-04-28 15:36:00 | 2685.12000 | 2685.12000 | 2681.51000 | 2682.13000 | 36.3070 | 97416.8700 | 2683.13996 2014-04-28 15:37:00 | 2682.17000 | 2684.30000 | 2682.17000 | 2683.88000 | 15.5160 | 41642.1500 | 2683.81998 2014-04-28 15:38:00 | 2683.90000 | 2687.66000 | 2683.90000 | 2685.40000 | 3.9100 | 10501.7700 | 2685.87000 2014-04-28 15:39:00 | 2685.40000 | 2686.90000 | 2683.20000 | 2686.90000 | 38.2930 | 102818.3600 | 2685.04004 2014-04-28 15:40:00 | 2685.37000 | 2687.30000 | 2685.37000 | 2685.91000 | 47.3950 | 127336.1800 | 2686.69991 2014-04-28 15:41:00 | 2685.94000 | 2685.94000 | 2683.59000 | 2684.97000 | 4.6400 | 12458.6200 | 2685.05000 2014-04-28 15:42:00 | 2684.97000 | 2685.02000 | 2683.20000 | 2684.13000 | 26.0130 | 69840.3000 | 2684.82003 2014-04-28 15:43:00 | 2684.15000 | 2685.00000 | 2682.73000 | 2684.08000 | 24.6880 | 66256.4100 | 2683.74998 2014-04-28 15:44:00 | 2684.02000 | 2684.15000 | 2682.00000 | 2683.13000 | 53.7101 | 144135.8700 | 2683.59000 2014-04-28 15:45:00 | 2684.05000 | 2684.31000 | 2682.00000 | 2684.24000 | 56.7630 | 152328.1000 | 2683.58006 2014-04-28 15:46:00 | 2682.29000 | 2693.30000 | 2682.27000 | 2685.00000 | 70.6569 | 189896.7900 | 2687.58992 2014-04-28 15:47:00 | 2683.23000 | 2693.30000 | 2680.01000 | 2691.04000 | 103.3202 | 277866.1200 | 2689.37001 2014-04-28 15:48:00 | 2690.99000 | 2695.00000 | 2689.00000 | 2693.45000 | 51.5719 | 138839.3800 | 2692.15004 2014-04-28 15:49:00 | 2694.90000 | 2697.19000 | 2692.00000 | 2694.70000 | 101.4000 | 273318.5500 | 2695.45000 2014-04-28 15:50:00 | 2693.19000 | 2699.00000 | 2693.19000 | 2698.90000 | 82.1691 | 221615.0700 | 2697.05997 2014-04-28 15:51:00 | 2698.00000 | 2699.00000 | 2694.16000 | 2698.32000 | 39.0430 | 105284.9300 | 2696.64004 2014-04-28 15:52:00 | 2697.58000 | 2698.95000 | 2696.32000 | 2698.78000 | 91.9881 | 248137.8500 | 2697.49993 2014-04-28 15:53:00 | 2697.99000 | 2699.31000 | 2694.98000 | 2695.00000 | 133.7670 | 360896.6400 | 2697.94985 2014-04-28 15:54:00 | 2695.00000 | 2695.00000 | 2692.44000 | 2692.72000 | 83.9410 | 226153.8900 | 2694.20003 2014-04-28 15:55:00 | 2694.92000 | 2695.00000 | 2692.70000 | 2694.97000 | 67.2061 | 181025.6600 | 2693.58990 2014-04-28 15:56:00 | 2694.86000 | 2695.00000 | 2693.72000 | 2694.90000 | 97.9720 | 264032.5600 | 2694.98007 2014-04-28 15:57:00 | 2694.89000 | 2695.00000 | 2693.76000 | 2694.90000 | 55.7971 | 150355.2800 | 2694.67994 2014-04-28 15:58:00 | 2693.74000 | 2695.00000 | 2692.64000 | 2693.00000 | 98.7641 | 266096.1100 | 2694.26015 2014-04-28 15:59:00 | 2693.52000 | 2696.88000 | 2693.00000 | 2696.62000 | 27.7330 | 74729.2800 | 2694.60003 2014-04-28 16:00:00 | 2696.88000 | 2704.70000 | 2693.00000 | 2698.05000 | 79.7480 | 215273.4500 | 2699.41994 2014-04-28 16:01:00 | 2698.61000 | 2700.90000 | 2695.78000 | 2698.51000 | 40.1209 | 108279.5900 | 2698.83001 2014-04-28 16:02:00 | 2698.55000 | 2705.56000 | 2698.55000 | 2705.56000 | 54.2039 | 146544.0500 | 2703.57008 2014-04-28 16:03:00 | 2705.56000 | 2707.00000 | 2705.54000 | 2706.94000 | 60.9431 | 164924.7700 | 2706.21007 2014-04-28 16:04:00 | 2706.86000 | 2712.00000 | 2705.02000 | 2711.60000 | 63.9530 | 173240.4800 | 2708.87007 2014-04-28 16:05:00 | 2711.56000 | 2720.00000 | 2711.00000 | 2715.00000 | 234.3078 | 636513.4100 | 2716.56981 2014-04-28 16:06:00 | 2715.00000 | 2718.00000 | 2714.96000 | 2717.79000 | 50.7449 | 137842.5600 | 2716.37991 2014-04-28 16:07:00 | 2717.79000 | 2717.79000 | 2714.00000 | 2714.00000 | 114.6458 | 311291.9800 | 2715.24982 2014-04-28 16:08:00 | 2712.50000 | 2715.03000 | 2712.05000 | 2713.22000 | 89.1732 | 242077.4900 | 2714.69010 2014-04-28 16:09:00 | 2713.22000 | 2714.08000 | 2701.00000 | 2704.36000 | 167.5660 | 454308.1900 | 2711.21975 2014-04-28 16:10:00 | 2704.36000 | 2709.98000 | 2703.65000 | 2707.77000 | 54.1530 | 146657.1900 | 2708.20006 2014-04-28 16:11:00 | 2702.00000 | 2705.67000 | 2701.02000 | 2702.60000 | 50.3421 | 136101.8500 | 2703.54004 2014-04-28 16:12:00 | 2702.70000 | 2707.77000 | 2702.00000 | 2705.86000 | 40.1449 | 108544.2600 | 2703.80992 2014-04-28 16:13:00 | 2705.90000 | 2707.47000 | 2704.00000 | 2705.47000 | 28.0091 | 75773.1700 | 2705.30999 2014-04-28 16:14:00 | 2704.04000 | 2706.97000 | 2703.00000 | 2703.52000 | 27.9230 | 75505.6400 | 2704.07003 2014-04-28 16:15:00 | 2703.54000 | 2708.86000 | 2703.00000 | 2705.00000 | 67.1170 | 181574.2900 | 2705.33993 2014-04-28 16:16:00 | 2705.00000 | 2708.11000 | 2703.43000 | 2703.43000 | 14.5250 | 39301.3100 | 2705.76997 2014-04-28 16:17:00 | 2708.57000 | 2708.57000 | 2701.00000 | 2702.51000 | 69.6411 | 188231.5600 | 2702.88003 2014-04-28 16:18:00 | 2702.00000 | 2702.00000 | 2696.45000 | 2698.69000 | 60.8011 | 164102.1100 | 2699.00002 2014-04-28 16:19:00 | 2698.65000 | 2700.00000 | 2695.31000 | 2696.45000 | 21.0560 | 56792.0700 | 2697.18997 2014-04-28 16:20:00 | 2698.86000 | 2702.00000 | 2697.19000 | 2700.10000 | 47.7529 | 128926.2100 | 2699.86005 2014-04-28 16:21:00 | 2701.00000 | 2705.47000 | 2700.14000 | 2704.43000 | 69.0859 | 186717.7600 | 2702.68990 2014-04-28 16:22:00 | 2704.13000 | 2704.13000 | 2701.65000 | 2701.65000 | 15.0620 | 40719.3400 | 2703.45001 2014-04-28 16:23:00 | 2701.00000 | 2702.98000 | 2700.15000 | 2700.15000 | 31.3700 | 84739.6600 | 2701.30000 2014-04-28 16:24:00 | 2700.39000 | 2703.02000 | 2698.35000 | 2698.80000 | 64.4929 | 174143.7100 | 2700.20007 2014-04-28 16:25:00 | 2700.10000 | 2701.63000 | 2697.00000 | 2698.34000 | 43.4900 | 117415.6800 | 2699.83000 2014-04-28 16:26:00 | 2699.87000 | 2700.00000 | 2699.00000 | 2700.00000 | 5.1100 | 13795.9600 | 2699.80000 2014-04-28 16:27:00 | 2700.65000 | 2702.97000 | 2699.16000 | 2701.21000 | 8.8550 | 23917.5700 | 2701.01998 2014-04-28 16:28:00 | 2701.05000 | 2701.07000 | 2699.60000 | 2699.60000 | 10.8900 | 29402.2100 | 2699.93000 2014-04-28 16:29:00 | 2698.33000 | 2701.21000 | 2698.33000 | 2700.07000 | 32.7380 | 88393.8100 | 2700.03998 2014-04-28 16:30:00 | 2700.64000 | 2704.00000 | 2699.93000 | 2700.09000 | 24.7270 | 66779.1200 | 2700.65997 2014-04-28 16:31:00 | 2699.93000 | 2703.00000 | 2699.93000 | 2703.00000 | 23.1620 | 62553.1600 | 2700.68002 2014-04-28 16:32:00 | 2702.89000 | 2705.00000 | 2700.00000 | 2702.70000 | 32.0080 | 86524.3500 | 2703.20998 2014-04-28 16:33:00 | 2703.30000 | 2703.38000 | 2700.69000 | 2701.11000 | 10.0920 | 27280.1300 | 2703.14001 2014-04-28 16:34:00 | 2702.23000 | 2702.58000 | 2701.21000 | 2701.60000 | 31.6800 | 85588.6300 | 2701.66000 2014-04-28 16:35:00 | 2701.79000 | 2704.21000 | 2701.79000 | 2703.00000 | 22.5310 | 60903.7000 | 2703.11001 2014-04-28 16:36:00 | 2703.10000 | 2703.19000 | 2700.00000 | 2703.01000 | 38.7481 | 104730.2000 | 2702.84997 2014-04-28 16:37:00 | 2703.01000 | 2704.18000 | 2702.94000 | 2703.83000 | 13.8410 | 37421.5000 | 2703.67001 2014-04-28 16:38:00 | 2703.46000 | 2704.04000 | 2702.69000 | 2703.29000 | 6.7250 | 18181.4400 | 2703.55999 2014-04-28 16:39:00 | 2703.34000 | 2704.23000 | 2701.36000 | 2702.30000 | 23.1890 | 62671.8100 | 2702.64999 2014-04-28 16:40:00 | 2703.65000 | 2706.06000 | 2701.65000 | 2706.00000 | 23.7540 | 64267.8200 | 2705.56003 2014-04-28 16:41:00 | 2706.00000 | 2710.00000 | 2704.00000 | 2707.06000 | 27.5730 | 74658.2400 | 2707.66003 2014-04-28 16:42:00 | 2707.10000 | 2709.93000 | 2707.10000 | 2708.68000 | 20.7920 | 56325.6600 | 2709.01002 2014-04-28 16:43:00 | 2708.79000 | 2710.35000 | 2708.79000 | 2710.35000 | 33.7390 | 91419.4600 | 2709.60999 2014-04-28 16:44:00 | 2709.50000 | 2709.91000 | 2708.87000 | 2709.00000 | 34.3060 | 92948.0400 | 2709.37995 2014-04-28 16:45:00 | 2709.00000 | 2709.00000 | 2708.63000 | 2708.63000 | 12.9570 | 35098.6300 | 2708.84999 2014-04-28 16:46:00 | 2704.03000 | 2706.96000 | 2704.03000 | 2705.08000 | 30.4450 | 82380.8300 | 2705.88994 2014-04-28 16:47:00 | 2705.11000 | 2705.93000 | 2703.08000 | 2705.93000 | 11.0940 | 30014.3100 | 2705.45002 2014-04-28 16:48:00 | 2705.93000 | 2705.93000 | 2703.88000 | 2705.10000 | 20.8060 | 56273.4800 | 2704.67997 2014-04-28 16:49:00 | 2705.82000 | 2705.87000 | 2701.65000 | 2702.20000 | 18.2220 | 49270.5400 | 2703.90001 2014-04-28 16:50:00 | 2702.20000 | 2705.00000 | 2701.00000 | 2701.55000 | 80.1990 | 216766.6300 | 2702.85997 2014-04-28 16:51:00 | 2701.25000 | 2702.65000 | 2700.00000 | 2701.02000 | 41.7880 | 112850.5700 | 2700.54997 2014-04-28 16:52:00 | 2701.73000 | 2702.00000 | 2701.07000 | 2701.14000 | 3.1100 | 8402.3700 | 2701.73000 2014-04-28 16:53:00 | 2701.14000 | 2701.56000 | 2700.00000 | 2700.00000 | 48.0911 | 129860.3300 | 2700.30002 2014-04-28 16:54:00 | 2699.90000 | 2700.00000 | 2699.00000 | 2699.00000 | 9.3590 | 25267.9500 | 2699.86000 2014-04-28 16:55:00 | 2699.04000 | 2700.00000 | 2699.04000 | 2699.14000 | 4.1520 | 11209.2800 | 2699.73000 2014-04-28 16:56:00 | 2699.29000 | 2700.00000 | 2699.00000 | 2699.10000 | 11.2120 | 30263.4000 | 2699.20001 2014-04-28 16:57:00 | 2699.10000 | 2700.02000 | 2697.75000 | 2699.00000 | 42.8801 | 115736.7300 | 2699.08000 2014-04-28 16:58:00 | 2698.91000 | 2699.04000 | 2698.00000 | 2699.02000 | 14.6630 | 39569.7900 | 2698.61002 2014-04-28 16:59:00 | 2699.05000 | 2703.75000 | 2698.89000 | 2700.00000 | 22.9080 | 61873.5700 | 2700.95998 2014-04-28 17:00:00 | 2700.66000 | 2700.69000 | 2698.65000 | 2700.04000 | 19.1590 | 51729.4200 | 2700.00999 2014-04-28 17:01:00 | 2700.04000 | 2700.60000 | 2700.00000 | 2700.00000 | 11.3970 | 30772.9500 | 2700.08999 2014-04-28 17:02:00 | 2700.00000 | 2700.53000 | 2699.69000 | 2699.77000 | 25.5340 | 68942.0000 | 2700.01004 2014-04-28 17:03:00 | 2699.07000 | 2700.69000 | 2698.38000 | 2700.66000 | 11.6190 | 31360.5700 | 2699.08000 2014-04-28 17:04:00 | 2700.24000 | 2700.69000 | 2699.18000 | 2700.69000 | 29.8440 | 80574.6400 | 2699.86004 2014-04-28 17:05:00 | 2700.69000 | 2700.69000 | 2696.00000 | 2696.00000 | 5.6500 | 15242.1100 | 2697.72000 2014-04-28 17:06:00 | 2699.14000 | 2699.84000 | 2696.38000 | 2699.34000 | 9.5350 | 25733.5000 | 2698.84998 2014-04-28 17:07:00 | 2697.20000 | 2699.33000 | 2697.20000 | 2698.24000 | 25.7620 | 69520.5900 | 2698.57002 2014-04-28 17:08:00 | 2698.58000 | 2700.69000 | 2697.70000 | 2697.73000 | 21.5990 | 58296.1700 | 2699.01999 2014-04-28 17:09:00 | 2698.69000 | 2701.00000 | 2698.51000 | 2701.00000 | 35.3371 | 95389.9000 | 2699.42996 2014-04-28 17:10:00 | 2701.00000 | 2703.82000 | 2701.00000 | 2701.55000 | 25.6090 | 69177.7400 | 2701.30999 2014-04-28 17:11:00 | 2701.00000 | 2706.00000 | 2701.00000 | 2706.00000 | 50.1739 | 135592.4900 | 2702.45007 2014-04-28 17:12:00 | 2705.44000 | 2706.50000 | 2701.00000 | 2706.30000 | 10.4000 | 28133.1600 | 2705.11000 2014-04-28 17:13:00 | 2706.11000 | 2706.15000 | 2705.04000 | 2705.56000 | 5.5740 | 15081.8100 | 2705.74001 2014-04-28 17:14:00 | 2705.56000 | 2707.21000 | 2705.00000 | 2706.17000 | 14.8640 | 40220.1800 | 2705.88002 2014-04-28 17:15:00 | 2706.17000 | 2706.92000 | 2705.00000 | 2705.00000 | 29.7420 | 80462.3000 | 2705.34002 2014-04-28 17:16:00 | 2703.38000 | 2704.42000 | 2702.06000 | 2703.91000 | 8.2670 | 22347.1900 | 2703.17999 2014-04-28 17:17:00 | 2703.69000 | 2703.73000 | 2702.66000 | 2702.66000 | 14.1350 | 38206.9600 | 2702.99997 2014-04-28 17:18:00 | 2702.53000 | 2702.53000 | 2700.00000 | 2700.65000 | 27.8910 | 75345.5900 | 2701.43001 2014-04-28 17:19:00 | 2701.98000 | 2703.82000 | 2697.85000 | 2703.82000 | 43.9509 | 118651.3000 | 2699.63002 2014-04-28 17:20:00 | 2703.31000 | 2705.62000 | 2701.41000 | 2701.41000 | 7.2720 | 19660.1700 | 2703.54001 2014-04-28 17:21:00 | 2705.67000 | 2705.77000 | 2703.05000 | 2704.27000 | 30.9970 | 83831.4300 | 2704.49997 2014-04-28 17:22:00 | 2704.23000 | 2705.95000 | 2703.54000 | 2704.46000 | 15.3230 | 41441.6400 | 2704.54002 2014-04-28 17:23:00 | 2704.42000 | 2705.37000 | 2702.91000 | 2704.77000 | 13.0640 | 35326.4300 | 2704.11002 2014-04-28 17:24:00 | 2705.43000 | 2705.70000 | 2704.64000 | 2705.26000 | 15.6960 | 42457.8400 | 2705.00998 2014-04-28 17:25:00 | 2705.18000 | 2705.18000 | 2703.08000 | 2703.83000 | 15.3710 | 41566.7700 | 2704.23001 2014-04-28 17:26:00 | 2702.82000 | 2703.74000 | 2702.33000 | 2703.19000 | 17.5540 | 47449.4800 | 2703.06003 2014-04-28 17:27:00 | 2703.54000 | 2703.54000 | 2703.41000 | 2703.41000 | 21.0660 | 56951.9900 | 2703.49997 2014-04-28 17:28:00 | 2703.74000 | 2705.00000 | 2702.45000 | 2702.96000 | 8.7360 | 23621.2100 | 2703.88999 2014-04-28 17:29:00 | 2702.96000 | 2702.96000 | 2702.96000 | 2702.96000 | 0.3450 | 932.5200 | 2702.96000 2014-04-28 17:30:00 | 2703.37000 | 2703.37000 | 2702.31000 | 2702.31000 | 14.3640 | 38821.9300 | 2702.72002 2014-04-28 17:31:00 | 2702.31000 | 2703.36000 | 2700.00000 | 2700.60000 | 13.4390 | 36299.6000 | 2701.06000 2014-04-28 17:32:00 | 2700.60000 | 2701.89000 | 2696.00000 | 2697.66000 | 17.8400 | 48144.3400 | 2698.67000 2014-04-28 17:33:00 | 2700.14000 | 2700.28000 | 2697.39000 | 2697.53000 | 48.1601 | 129994.6100 | 2699.22000 2014-04-28 17:34:00 | 2699.33000 | 2703.81000 | 2697.44000 | 2699.28000 | 17.2120 | 46458.5800 | 2699.20001 2014-04-28 17:35:00 | 2702.04000 | 2702.73000 | 2698.32000 | 2701.96000 | 31.2731 | 84488.8500 | 2701.65004 2014-04-28 17:36:00 | 2699.50000 | 2700.00000 | 2699.46000 | 2700.00000 | 9.2760 | 25042.3200 | 2699.68999 2014-04-28 17:37:00 | 2701.56000 | 2703.93000 | 2701.56000 | 2702.20000 | 30.6600 | 82870.8800 | 2702.90000 2014-04-28 17:38:00 | 2702.66000 | 2704.00000 | 2702.66000 | 2703.47000 | 24.7250 | 66838.2100 | 2703.25995 2014-04-28 17:39:00 | 2703.22000 | 2703.22000 | 2700.27000 | 2702.07000 | 19.4080 | 52442.9400 | 2702.12999 2014-04-28 17:40:00 | 2702.95000 | 2702.95000 | 2702.29000 | 2702.37000 | 5.4410 | 14706.6900 | 2702.94000 2014-04-28 17:41:00 | 2702.37000 | 2703.51000 | 2702.31000 | 2703.34000 | 10.1250 | 27365.4700 | 2702.75998 2014-04-28 17:42:00 | 2702.31000 | 2702.31000 | 2702.30999 | 2702.31000 | 3.0950 | 8363.6500 | 2702.30999 2014-04-28 17:43:00 | 2702.31000 | 2702.31000 | 2700.03000 | 2700.03000 | 6.9050 | 18659.4300 | 2702.30999 2014-04-28 17:44:00 | 2700.14000 | 2701.29000 | 2700.11000 | 2700.11000 | 9.8440 | 26591.4500 | 2701.28001 2014-04-28 17:45:00 | 2701.50000 | 2701.50000 | 2700.11000 | 2701.34000 | 2.2630 | 6112.7300 | 2701.16000 2014-04-28 17:46:00 | 2700.29000 | 2701.18000 | 2700.14000 | 2700.19000 | 29.3430 | 79249.0600 | 2700.78003 2014-04-28 17:47:00 | 2701.00000 | 2701.18000 | 2700.23000 | 2700.30000 | 3.1310 | 8457.2900 | 2701.15000 2014-04-28 17:48:00 | 2700.30000 | 2700.79000 | 2700.14000 | 2700.14000 | 9.3230 | 25176.0800 | 2700.43001 2014-04-28 17:49:00 | 2700.14000 | 2700.14000 | 2700.14000 | 2700.14000 | 0.4430 | 1196.1600 | 2700.14000 2014-04-28 17:50:00 | 2700.96000 | 2702.00000 | 2700.14000 | 2700.14000 | 21.4140 | 57831.8300 | 2700.66003 2014-04-28 17:51:00 | 2701.00000 | 2702.41000 | 2700.25000 | 2700.25000 | 22.0720 | 59640.5200 | 2702.09002 2014-04-28 17:52:00 | 2700.36000 | 2701.66000 | 2700.14000 | 2700.80000 | 4.0250 | 10869.5100 | 2700.49999 2014-04-28 17:53:00 | 2700.80000 | 2700.80000 | 2700.14000 | 2700.14000 | 4.9090 | 13255.3100 | 2700.20000 2014-04-28 17:54:00 | 2700.59000 | 2700.59000 | 2700.14000 | 2700.14000 | 7.0220 | 18961.6300 | 2700.32001 2014-04-28 17:55:00 | 2700.49000 | 2702.24000 | 2700.33000 | 2700.43000 | 14.0910 | 38058.1100 | 2700.88001 2014-04-28 17:56:00 | 2700.43000 | 2700.43000 | 2700.40000 | 2700.40000 | 0.1000 | 270.0400 | 2700.43000 2014-04-28 17:57:00 | 2701.03000 | 2701.54000 | 2700.55000 | 2701.49000 | 43.4401 | 117341.1900 | 2701.22000 2014-04-28 17:58:00 | 2701.52000 | 2701.90000 | 2700.15000 | 2700.15000 | 8.9640 | 24213.6800 | 2701.21001 2014-04-28 17:59:00 | 2700.14000 | 2700.14000 | 2700.11000 | 2700.14000 | 4.0990 | 11067.8700 | 2700.14000 2014-04-28 18:00:00 | 2700.00000 | 2700.00000 | 2700.00000 | 2700.00000 | 0.1740 | 469.8000 | 2700.00000 2014-04-28 18:01:00 | 2700.00000 | 2700.00000 | 2700.00000 | 2700.00000 | 0.0110 | 29.7000 | 2700.00000 2014-04-28 18:02:00 | 2700.00000 | 2703.00000 | 2700.00000 | 2701.11000 | 14.2360 | 38465.2100 | 2701.96998 2014-04-28 18:03:00 | 2702.01000 | 2702.01000 | 2700.20000 | 2700.20000 | 4.3420 | 11728.7300 | 2701.23000 2014-04-28 18:04:00 | 2700.24000 | 2700.24000 | 2700.21000 | 2700.22000 | 1.8110 | 4890.1000 | 2700.22000 2014-04-28 18:05:00 | 2700.20000 | 2702.00000 | 2700.20000 | 2701.90000 | 9.2300 | 24933.9600 | 2701.40000 2014-04-28 18:06:00 | 2700.45000 | 2704.58000 | 2700.45000 | 2701.54000 | 8.9520 | 24192.4600 | 2702.46001 2014-04-28 18:07:00 | 2703.93000 | 2704.00000 | 2701.64000 | 2704.00000 | 9.3590 | 25296.1100 | 2702.86000 2014-04-28 18:08:00 | 2703.96000 | 2704.96000 | 2701.87000 | 2703.84000 | 13.6970 | 37036.6800 | 2703.99998 2014-04-28 18:09:00 | 2702.79000 | 2705.22000 | 2702.79000 | 2705.22000 | 27.5220 | 74446.4400 | 2704.98002 2014-04-28 18:10:00 | 2705.22000 | 2706.70000 | 2705.22000 | 2706.07000 | 12.6100 | 34124.6500 | 2706.16000 2014-04-28 18:11:00 | 2706.07000 | 2708.00000 | 2700.73000 | 2705.36000 | 20.4100 | 55234.3300 | 2706.24000 2014-04-28 18:12:00 | 2705.00000 | 2705.00000 | 2704.90000 | 2704.96000 | 12.2940 | 33255.0800 | 2704.98002 2014-04-28 18:13:00 | 2703.89000 | 2704.91000 | 2703.34000 | 2703.67000 | 9.9720 | 26965.0400 | 2704.08001 2014-04-28 18:14:00 | 2704.69000 | 2704.81000 | 2703.87000 | 2703.87000 | 6.6680 | 18030.2900 | 2704.00000 2014-04-28 18:15:00 | 2706.04000 | 2706.80000 | 2704.08000 | 2706.70000 | 24.7720 | 67038.1200 | 2706.21002 2014-04-28 18:16:00 | 2705.16000 | 2706.06000 | 2705.16000 | 2706.06000 | 4.8490 | 13118.4900 | 2705.40000 2014-04-28 18:17:00 | 2703.98000 | 2703.98000 | 2703.08000 | 2703.87000 | 16.9640 | 45865.6100 | 2703.70003 2014-04-28 18:18:00 | 2705.15000 | 2705.15000 | 2703.84000 | 2704.48000 | 6.9210 | 18716.5800 | 2704.32000 2014-04-28 18:19:00 | 2704.17000 | 2705.00000 | 2703.91000 | 2704.42000 | 12.2070 | 33015.8200 | 2704.65999 2014-04-28 18:20:00 | 2704.42000 | 2704.42000 | 2700.69000 | 2701.64000 | 29.0651 | 78529.7000 | 2701.85995 2014-04-28 18:21:00 | 2703.39000 | 2705.71000 | 2702.46000 | 2705.71000 | 17.0370 | 46077.2900 | 2704.53998 2014-04-28 18:22:00 | 2705.66000 | 2706.15000 | 2705.00000 | 2706.04000 | 32.1389 | 86952.2400 | 2705.50999 2014-04-28 18:23:00 | 2707.88000 | 2707.88000 | 2704.98000 | 2705.34000 | 9.4260 | 25503.1600 | 2705.61999 2014-04-28 18:24:00 | 2705.96000 | 2706.00000 | 2705.02000 | 2705.15000 | 14.1470 | 38271.4800 | 2705.26998 2014-04-28 18:25:00 | 2705.02000 | 2706.00000 | 2705.02000 | 2706.00000 | 0.2410 | 651.9200 | 2705.06000 2014-04-28 18:26:00 | 2706.00000 | 2706.00000 | 2706.00000 | 2706.00000 | 0.0220 | 59.5300 | 2706.00000 2014-04-28 18:27:00 | 2705.02000 | 2706.00000 | 2705.02000 | 2706.00000 | 6.9260 | 18740.7900 | 2705.85999 2014-04-28 18:28:00 | 2706.00000 | 2706.00000 | 2706.00000 | 2706.00000 | 0.1000 | 270.6000 | 2706.00000 2014-04-28 18:29:00 | 2704.96000 | 2705.55000 | 2703.95000 | 2703.95000 | 16.5890 | 44858.1500 | 2704.08999 2014-04-28 18:30:00 | 2706.00000 | 2706.00000 | 2706.00000 | 2706.00000 | 0.0110 | 29.7700 | 2706.00000 2014-04-28 18:31:00 | 2706.00000 | 2706.00000 | 2706.00000 | 2706.00000 | 0.2630 | 711.6800 | 2706.00000 2014-04-28 18:32:00 | 2705.85000 | 2707.97000 | 2705.84000 | 2707.97000 | 8.8970 | 24075.0000 | 2705.96999 2014-04-28 18:33:00 | 2707.96000 | 2707.96000 | 2706.72000 | 2707.96000 | 9.2660 | 25087.5900 | 2707.48999 2014-04-28 18:34:00 | 2707.96000 | 2707.96000 | 2707.92000 | 2707.92000 | 5.3180 | 14400.9300 | 2707.96000 2014-04-28 18:35:00 | 2708.00000 | 2711.00000 | 2706.95000 | 2709.52000 | 33.8490 | 91711.4200 | 2709.42999 2014-04-28 18:36:00 | 2709.06000 | 2710.74000 | 2709.06000 | 2709.35000 | 10.9670 | 29718.3800 | 2709.79999 2014-04-28 18:37:00 | 2710.07000 | 2711.09000 | 2710.00000 | 2711.09000 | 11.8810 | 32204.6100 | 2710.60000 2014-04-28 18:38:00 | 2711.09000 | 2711.72000 | 2710.00000 | 2711.68000 | 8.5770 | 23252.1500 | 2710.98999 2014-04-28 18:39:00 | 2712.00000 | 2712.66000 | 2705.99000 | 2710.70000 | 9.6970 | 26296.0800 | 2711.77999 2014-04-28 18:40:00 | 2711.99000 | 2712.55000 | 2706.72000 | 2706.72000 | 4.6810 | 12694.4500 | 2711.91000 2014-04-28 18:41:00 | 2711.19000 | 2711.19000 | 2707.33000 | 2708.33000 | 11.2920 | 30589.0400 | 2708.91001 2014-04-28 18:42:00 | 2711.04000 | 2711.79000 | 2710.00000 | 2711.79000 | 16.0350 | 43457.5600 | 2710.16997 2014-04-28 18:43:00 | 2711.22000 | 2713.91000 | 2708.73000 | 2709.01000 | 7.2470 | 19637.3300 | 2709.71999 2014-04-28 18:44:00 | 2709.48000 | 2712.60000 | 2709.48000 | 2711.65000 | 5.9740 | 16198.2400 | 2711.46001 2014-04-28 18:45:00 | 2710.62000 | 2713.17000 | 2710.62000 | 2711.77000 | 19.1070 | 51820.2200 | 2712.10998 2014-04-28 18:46:00 | 2711.87000 | 2713.96000 | 2708.74000 | 2709.64000 | 24.8400 | 67361.2600 | 2711.81000 2014-04-28 18:47:00 | 2711.19000 | 2713.93000 | 2710.50000 | 2711.21000 | 11.6560 | 31623.2900 | 2713.04998 2014-04-28 18:48:00 | 2713.64000 | 2714.51000 | 2711.37000 | 2711.37000 | 5.9180 | 16053.9800 | 2712.74000 2014-04-28 18:49:00 | 2711.38000 | 2713.10000 | 2711.38000 | 2712.55000 | 7.8940 | 21411.8500 | 2712.42001 2014-04-28 18:50:00 | 2714.00000 | 2714.51000 | 2713.03000 | 2713.25000 | 23.6490 | 64170.6300 | 2713.45999 2014-04-28 18:51:00 | 2713.25000 | 2714.76000 | 2713.25000 | 2713.90000 | 1.9170 | 5202.6300 | 2713.95000 2014-04-28 18:52:00 | 2714.78000 | 2714.99000 | 2713.52000 | 2714.48000 | 8.1290 | 22066.3000 | 2714.52000 2014-04-28 18:53:00 | 2714.48000 | 2714.99000 | 2714.41000 | 2714.99000 | 2.0750 | 5633.2900 | 2714.84000 2014-04-28 18:54:00 | 2714.95000 | 2714.99001 | 2714.95000 | 2714.99000 | 18.8610 | 51207.4200 | 2714.99001 2014-04-28 18:55:00 | 2714.99000 | 2718.00000 | 2714.99000 | 2717.86000 | 26.2080 | 71184.0700 | 2716.11998 2014-04-28 18:56:00 | 2715.80000 | 2718.00000 | 2715.80000 | 2716.72000 | 2.1580 | 5862.8800 | 2716.81000 2014-04-28 18:57:00 | 2715.25000 | 2717.86000 | 2715.03000 | 2715.04000 | 15.5400 | 42203.0900 | 2715.77000 2014-04-28 18:58:00 | 2715.76000 | 2717.90000 | 2715.76000 | 2717.90000 | 8.4190 | 22875.5000 | 2717.13000 2014-04-28 18:59:00 | 2717.10000 | 2717.90000 | 2716.88000 | 2717.37000 | 3.5450 | 9632.6200 | 2717.23999 2014-04-28 19:00:00 | 2717.44000 | 2720.00000 | 2712.55000 | 2717.44000 | 32.6240 | 88666.2800 | 2717.82005 2014-04-28 19:01:00 | 2719.50000 | 2719.50000 | 2716.69000 | 2717.95000 | 8.1450 | 22134.3300 | 2717.53998 2014-04-28 19:02:00 | 2717.06000 | 2719.96000 | 2713.01000 | 2713.03000 | 5.8690 | 15951.9400 | 2718.00000 2014-04-28 19:03:00 | 2714.23000 | 2719.56000 | 2714.06000 | 2714.06000 | 7.5610 | 20523.8000 | 2714.43000 2014-04-28 19:04:00 | 2718.33000 | 2718.33000 | 2717.79000 | 2717.79000 | 1.0040 | 2728.9300 | 2718.06000 2014-04-28 19:05:00 | 2716.95000 | 2718.18000 | 2715.85000 | 2717.59000 | 21.5740 | 58617.5700 | 2717.05003 2014-04-28 19:06:00 | 2719.96000 | 2719.96000 | 2717.79000 | 2718.19000 | 3.5000 | 9515.3100 | 2718.66000 2014-04-28 19:07:00 | 2719.54000 | 2719.99000 | 2718.13000 | 2718.80000 | 23.7900 | 64687.4900 | 2719.10000 2014-04-28 19:08:00 | 2718.75000 | 2719.99000 | 2717.95000 | 2719.86000 | 20.0200 | 54442.8500 | 2719.42000 2014-04-28 19:09:00 | 2719.83000 | 2719.83000 | 2715.89000 | 2718.95000 | 11.6390 | 31641.5000 | 2718.58000 2014-04-28 19:10:00 | 2716.51000 | 2720.00000 | 2715.72000 | 2719.50000 | 30.0470 | 81715.7100 | 2719.59997 2014-04-28 19:11:00 | 2719.50000 | 2719.50000 | 2717.19000 | 2719.39000 | 12.0070 | 32638.2700 | 2718.26999 2014-04-28 19:12:00 | 2718.36000 | 2720.00000 | 2715.14000 | 2718.55000 | 10.6710 | 29018.6600 | 2719.39000 2014-04-28 19:13:00 | 2718.52000 | 2718.52000 | 2717.96000 | 2718.00000 | 12.3130 | 33466.9600 | 2718.02001 2014-04-28 19:14:00 | 2718.00000 | 2719.93000 | 2717.96000 | 2719.44000 | 6.3240 | 17189.4900 | 2718.14001 2014-04-28 19:15:00 | 2719.41000 | 2719.41000 | 2718.46000 | 2719.00000 | 11.1850 | 30407.1900 | 2718.56998 2014-04-28 19:16:00 | 2719.00000 | 2719.60000 | 2719.00000 | 2719.60000 | 1.6230 | 4413.4600 | 2719.32000 2014-04-28 19:17:00 | 2719.60000 | 2719.64000 | 2719.00000 | 2719.00000 | 3.6690 | 9976.7800 | 2719.21000 2014-04-28 19:18:00 | 2717.17000 | 2719.54000 | 2716.22000 | 2717.39000 | 9.1450 | 24851.1800 | 2717.45998 2014-04-28 19:19:00 | 2718.99000 | 2719.00000 | 2718.99000 | 2719.00000 | 0.1100 | 299.0900 | 2719.00000 2014-04-28 19:20:00 | 2718.99000 | 2719.00000 | 2718.04000 | 2719.00000 | 6.3450 | 17251.8700 | 2718.96999 2014-04-28 19:21:00 | 2719.00000 | 2719.00000 | 2718.04000 | 2718.04000 | 1.9660 | 5345.1600 | 2718.80000 2014-04-28 19:22:00 | 2719.00000 | 2719.86000 | 2718.51000 | 2718.51000 | 2.2550 | 6131.0900 | 2718.89000 2014-04-28 19:23:00 | 2718.29000 | 2720.00000 | 2715.81000 | 2715.81000 | 20.6310 | 56106.2300 | 2719.51001 2014-04-28 19:24:00 | 2717.93000 | 2720.00000 | 2717.93000 | 2720.00000 | 22.2260 | 60432.2900 | 2718.98997 2014-04-28 19:25:00 | 2718.69000 | 2720.00000 | 2716.98000 | 2719.90000 | 16.2000 | 44037.0100 | 2718.33000 2014-04-28 19:26:00 | 2718.69000 | 2720.00000 | 2718.69000 | 2720.00000 | 48.9060 | 133017.9500 | 2719.86993 2014-04-28 19:27:00 | 2719.97000 | 2720.63000 | 2716.84000 | 2716.84000 | 8.5190 | 23171.4100 | 2719.97000 2014-04-28 19:28:00 | 2718.28000 | 2719.69000 | 2715.61000 | 2718.28000 | 9.0670 | 24636.5000 | 2717.15999 2014-04-28 19:29:00 | 2718.28000 | 2720.60000 | 2717.21000 | 2720.57000 | 11.0920 | 30148.2000 | 2718.01001 2014-04-28 19:30:00 | 2720.57000 | 2720.57000 | 2718.11000 | 2719.70000 | 7.9240 | 21546.3600 | 2719.13001 2014-04-28 19:31:00 | 2719.70000 | 2720.00000 | 2716.84000 | 2719.71000 | 13.7780 | 37467.4100 | 2719.35999 2014-04-28 19:32:00 | 2717.04000 | 2719.64000 | 2716.95000 | 2718.67000 | 1.1520 | 3130.3400 | 2717.31000 2014-04-28 19:33:00 | 2718.65000 | 2720.33000 | 2718.65000 | 2720.33000 | 10.2770 | 27949.8400 | 2719.64999 2014-04-28 19:34:00 | 2720.01000 | 2721.00000 | 2719.04000 | 2720.97000 | 20.0070 | 54425.6700 | 2720.32998 2014-04-28 19:35:00 | 2720.60000 | 2720.61000 | 2720.11000 | 2720.11000 | 1.3630 | 3708.1700 | 2720.59000 2014-04-28 19:36:00 | 2720.95000 | 2723.20000 | 2720.95000 | 2721.90000 | 8.7820 | 23909.0400 | 2722.51001 2014-04-28 19:37:00 | 2722.11000 | 2723.05000 | 2722.11000 | 2722.97000 | 9.7870 | 26648.9100 | 2722.88999 2014-04-28 19:38:00 | 2722.54000 | 2723.00000 | 2719.11000 | 2723.00000 | 9.5890 | 26101.4800 | 2722.02000 2014-04-28 19:39:00 | 2722.22000 | 2722.22000 | 2721.62000 | 2721.76000 | 2.0510 | 5582.5600 | 2721.87000 2014-04-28 19:40:00 | 2721.28000 | 2721.28000 | 2720.17000 | 2720.31000 | 1.7830 | 4850.9600 | 2720.67000 2014-04-28 19:41:00 | 2720.55000 | 2720.90000 | 2719.50000 | 2719.50000 | 15.2900 | 41583.7300 | 2719.67000 2014-04-28 19:42:00 | 2720.91000 | 2720.91000 | 2719.03000 | 2719.03000 | 1.4350 | 3903.8800 | 2720.47000 2014-04-28 19:43:00 | 2719.03000 | 2721.18000 | 2718.94000 | 2719.77000 | 23.8830 | 64940.8900 | 2719.13003 2014-04-28 19:44:00 | 2719.85000 | 2720.86000 | 2719.85000 | 2720.09000 | 6.6360 | 18052.9400 | 2720.45999 2014-04-28 19:45:00 | 2720.09000 | 2722.90000 | 2720.08000 | 2720.15000 | 40.4450 | 110108.1400 | 2722.41992 2014-04-28 19:46:00 | 2720.27000 | 2722.23000 | 2720.02000 | 2721.11000 | 11.1430 | 30314.4700 | 2720.49001 2014-04-28 19:47:00 | 2721.21000 | 2722.27000 | 2720.00000 | 2722.23000 | 38.3680 | 104382.9000 | 2720.56997 2014-04-28 19:48:00 | 2722.23000 | 2722.45000 | 2720.11000 | 2721.09000 | 17.7300 | 48249.0600 | 2721.32000 2014-04-28 19:49:00 | 2721.41000 | 2722.07000 | 2721.41000 | 2722.07000 | 4.1340 | 11251.2000 | 2721.63001 2014-04-28 19:50:00 | 2722.07000 | 2723.90000 | 2721.01000 | 2721.56000 | 25.0810 | 68289.8200 | 2722.77001 2014-04-28 19:51:00 | 2721.52000 | 2723.73000 | 2721.52000 | 2723.61000 | 0.4760 | 1296.2200 | 2723.15000 2014-04-28 19:52:00 | 2722.99000 | 2723.61000 | 2722.99000 | 2723.57000 | 3.2780 | 8927.3100 | 2723.40000 2014-04-28 19:53:00 | 2723.50000 | 2723.89000 | 2723.50000 | 2723.79000 | 8.0520 | 21931.2100 | 2723.70001 2014-04-28 19:54:00 | 2723.79000 | 2723.80000 | 2723.41000 | 2723.41000 | 1.7800 | 4848.0800 | 2723.64000 2014-04-28 19:55:00 | 2723.31000 | 2723.31000 | 2720.00000 | 2720.76000 | 11.3140 | 30796.7300 | 2722.00002 2014-04-28 19:56:00 | 2720.87000 | 2723.80000 | 2720.87000 | 2722.42000 | 5.6420 | 15362.7200 | 2722.92000 2014-04-28 19:57:00 | 2720.97000 | 2720.97000 | 2720.97000 | 2720.97000 | 0.2800 | 761.8700 | 2720.97000 2014-04-28 19:58:00 | 2720.97000 | 2720.97000 | 2720.10000 | 2720.57000 | 1.8690 | 5084.1900 | 2720.27000 2014-04-28 19:59:00 | 2720.10000 | 2720.10000 | 2720.10000 | 2720.10000 | 1.0000 | 2720.1000 | 2720.10000 2014-04-28 20:00:00 | 2720.26000 | 2720.27000 | 2720.10000 | 2720.10000 | 7.2300 | 19666.6500 | 2720.15000 2014-04-28 20:01:00 | 2720.10000 | 2720.14000 | 2720.00000 | 2720.02000 | 26.4410 | 71919.6800 | 2720.01001 2014-04-28 20:02:00 | 2720.05000 | 2720.20000 | 2720.02000 | 2720.16000 | 8.6720 | 23588.3000 | 2720.05001 2014-04-28 20:03:00 | 2720.63000 | 2721.77000 | 2720.09000 | 2720.12000 | 9.4280 | 25652.0500 | 2720.83999 2014-04-28 20:04:00 | 2720.21000 | 2720.24000 | 2720.12000 | 2720.24000 | 8.2320 | 22392.7700 | 2720.21001 2014-04-28 20:05:00 | 2720.24000 | 2723.00000 | 2720.24000 | 2721.00000 | 10.1500 | 27630.3500 | 2722.20000 2014-04-28 20:06:00 | 2721.97000 | 2722.45000 | 2721.35000 | 2721.40000 | 30.8380 | 83932.9900 | 2721.73998 2014-04-28 20:07:00 | 2721.40000 | 2721.40000 | 2721.40000 | 2721.40000 | 0.5400 | 1469.5600 | 2721.40000 2014-04-28 20:08:00 | 2721.63000 | 2722.78000 | 2721.51000 | 2722.78000 | 7.6470 | 20813.6900 | 2721.80999 2014-04-28 20:09:00 | 2721.49000 | 2722.55000 | 2721.40000 | 2721.40000 | 7.8350 | 21327.0400 | 2722.01999 2014-04-28 20:10:00 | 2720.43000 | 2721.89000 | 2720.43000 | 2721.89000 | 9.7070 | 26410.9400 | 2720.80999 2014-04-28 20:11:00 | 2720.42000 | 2720.42000 | 2717.43000 | 2718.49000 | 19.4690 | 52941.6800 | 2719.27999 2014-04-28 20:12:00 | 2719.45000 | 2720.24000 | 2719.45000 | 2720.24000 | 5.6230 | 15292.9500 | 2719.71001 2014-04-28 20:13:00 | 2719.93000 | 2720.08000 | 2717.19000 | 2719.93000 | 13.9490 | 37927.0000 | 2718.97999 2014-04-28 20:14:00 | 2721.89000 | 2722.01000 | 2718.94000 | 2720.36000 | 6.4550 | 17562.3300 | 2720.72999 2014-04-28 20:15:00 | 2720.00000 | 2723.00000 | 2720.00000 | 2722.62000 | 16.1090 | 43849.8200 | 2722.06999 2014-04-28 20:16:00 | 2723.29000 | 2724.00000 | 2723.01000 | 2723.54000 | 3.0290 | 8249.7200 | 2723.58000 2014-04-28 20:17:00 | 2724.30000 | 2724.30000 | 2719.19000 | 2720.91000 | 11.2250 | 30547.8500 | 2721.40998 2014-04-28 20:18:00 | 2720.24000 | 2724.99000 | 2720.17000 | 2722.10000 | 21.3240 | 58017.9200 | 2720.78003 2014-04-28 20:19:00 | 2722.76000 | 2724.87000 | 2722.76000 | 2723.72000 | 22.8180 | 62149.6400 | 2723.70998 2014-04-28 20:20:00 | 2722.75000 | 2722.75000 | 2722.75000 | 2722.75000 | 8.0800 | 21999.8200 | 2722.75000 2014-04-28 20:21:00 | 2721.91000 | 2721.91000 | 2721.91000 | 2721.91000 | 0.7120 | 1938.0000 | 2721.91000 2014-04-28 20:22:00 | 2722.74000 | 2724.94000 | 2722.74000 | 2723.08000 | 14.1150 | 38434.7300 | 2722.96997 2014-04-28 20:23:00 | 2723.11000 | 2724.21000 | 2721.08000 | 2723.11000 | 12.3530 | 33644.3000 | 2723.57001 2014-04-28 20:24:00 | 2723.06000 | 2724.00000 | 2721.20000 | 2722.55000 | 4.4210 | 12041.6200 | 2723.73000 2014-04-28 20:25:00 | 2723.54000 | 2723.54000 | 2723.32000 | 2723.51000 | 7.7170 | 21017.2800 | 2723.49999 2014-04-28 20:26:00 | 2722.97000 | 2722.97000 | 2722.97000 | 2722.97000 | 0.1890 | 514.6400 | 2722.97000 2014-04-28 20:27:00 | 2722.95000 | 2723.19000 | 2721.23000 | 2721.23000 | 3.5850 | 9760.7200 | 2722.65999 2014-04-28 20:28:00 | 2721.23000 | 2723.21000 | 2721.23000 | 2721.47000 | 14.0110 | 38138.5800 | 2722.05001 2014-04-28 20:29:00 | 2721.00000 | 2721.00000 | 2717.00000 | 2717.00000 | 16.2570 | 44196.4300 | 2718.60998 2014-04-28 20:30:00 | 2718.99000 | 2721.56000 | 2717.00000 | 2718.77000 | 12.6400 | 34372.9200 | 2719.38000 2014-04-28 20:31:00 | 2718.56000 | 2719.64000 | 2718.56000 | 2719.45000 | 7.6100 | 20691.7500 | 2719.02000 2014-04-28 20:32:00 | 2719.00000 | 2723.72000 | 2718.47000 | 2720.80000 | 26.4000 | 71828.5600 | 2720.78000 2014-04-28 20:33:00 | 2721.77000 | 2722.37000 | 2721.60000 | 2721.73000 | 13.7500 | 37428.0100 | 2722.04000 2014-04-28 20:34:00 | 2720.81000 | 2721.57000 | 2720.81000 | 2721.57000 | 12.9630 | 35279.2600 | 2721.54001 2014-04-28 20:35:00 | 2718.14000 | 2721.24000 | 2716.69000 | 2716.69000 | 22.5300 | 61250.2500 | 2718.61000 2014-04-28 20:36:00 | 2715.18000 | 2722.83000 | 2712.74000 | 2719.97000 | 29.9880 | 81507.6600 | 2718.00998 2014-04-28 20:37:00 | 2718.30000 | 2719.97000 | 2718.26000 | 2719.97000 | 14.0560 | 38214.0200 | 2718.69998 2014-04-28 20:38:00 | 2718.41000 | 2720.00000 | 2716.89000 | 2717.32000 | 5.0660 | 13772.7900 | 2718.66999 2014-04-28 20:39:00 | 2717.53000 | 2723.44000 | 2717.53000 | 2719.67000 | 6.0590 | 16475.9800 | 2719.26000 2014-04-28 20:40:00 | 2722.27000 | 2724.56000 | 2717.12000 | 2721.32000 | 6.3670 | 17312.7500 | 2719.13999 2014-04-28 20:41:00 | 2717.70000 | 2721.88000 | 2717.10000 | 2718.31000 | 9.1510 | 24880.5900 | 2718.89000 2014-04-28 20:42:00 | 2719.52000 | 2719.52000 | 2718.73000 | 2718.77000 | 1.6710 | 4543.3700 | 2718.95000 2014-04-28 20:43:00 | . | . | . | . | . | . | . 2014-04-28 20:44:00 | 2719.40000 | 2719.58001 | 2719.40000 | 2719.58000 | 9.1030 | 24756.3300 | 2719.58001 2014-04-28 20:45:00 | 2718.42000 | 2719.94000 | 2718.42000 | 2719.34000 | 10.7910 | 29342.8700 | 2719.20000 2014-04-28 20:46:00 | 2719.26000 | 2724.46000 | 2719.26000 | 2722.14000 | 6.3500 | 17281.7200 | 2721.53000 2014-04-28 20:47:00 | 2720.60000 | 2720.60000 | 2720.60000 | 2720.60000 | 0.1590 | 432.5800 | 2720.60000 2014-04-28 20:48:00 | 2720.71000 | 2720.71000 | 2717.65000 | 2720.25000 | 15.8540 | 43121.2300 | 2719.90002 2014-04-28 20:49:00 | 2717.78000 | 2719.32000 | 2717.68000 | 2718.96000 | 16.1630 | 43931.7200 | 2718.04002 2014-04-28 20:50:00 | 2718.21000 | 2718.89000 | 2718.21000 | 2718.89000 | 0.9470 | 2574.5900 | 2718.68000 2014-04-28 20:51:00 | 2719.00000 | 2719.00000 | 2711.38000 | 2714.07000 | 37.1911 | 101069.6900 | 2717.58001 2014-04-28 20:52:00 | 2712.95000 | 2714.07000 | 2711.41000 | 2712.94000 | 11.3010 | 30651.3200 | 2712.27000 2014-04-28 20:53:00 | 2712.84000 | 2712.84000 | 2705.20000 | 2705.42000 | 14.5450 | 39392.5100 | 2708.31997 2014-04-28 20:54:00 | 2705.48000 | 2705.70000 | 2702.08000 | 2702.34000 | 7.8510 | 21235.5400 | 2704.82000 2014-04-28 20:55:00 | 2704.47000 | 2704.47000 | 2702.80000 | 2703.68000 | 11.9550 | 32322.7300 | 2703.69998 2014-04-28 20:56:00 | 2702.59000 | 2703.95000 | 2702.54000 | 2703.09000 | 9.5610 | 25843.3000 | 2702.99000 2014-04-28 20:57:00 | 2708.23000 | 2708.23000 | 2706.96000 | 2706.96000 | 9.4900 | 25700.9800 | 2708.22000 2014-04-28 20:58:00 | 2706.96000 | 2708.97000 | 2705.80000 | 2705.80000 | 15.4890 | 41941.1300 | 2707.79999 2014-04-28 20:59:00 | 2707.62000 | 2709.63000 | 2705.50000 | 2707.40000 | 10.6750 | 28905.5400 | 2707.77998 2014-04-28 21:00:00 | 2709.23000 | 2711.40000 | 2706.04000 | 2706.04000 | 7.7810 | 21079.4700 | 2709.10000 2014-04-28 21:01:00 | 2709.17000 | 2709.17000 | 2706.71000 | 2708.80000 | 12.7920 | 34624.2800 | 2706.71001 2014-04-28 21:02:00 | 2708.35000 | 2708.35000 | 2707.70000 | 2707.70000 | 1.7720 | 4798.0500 | 2707.71000 2014-04-28 21:03:00 | 2711.80000 | 2711.80000 | 2706.98000 | 2711.10000 | 7.3840 | 19996.3800 | 2708.07001 2014-04-28 21:04:00 | 2711.10000 | 2711.10000 | 2708.50000 | 2710.26000 | 1.9490 | 5282.1600 | 2710.19000 2014-04-28 21:05:00 | 2712.66000 | 2712.66000 | 2706.31000 | 2709.93000 | 6.4440 | 17463.8600 | 2710.10001 2014-04-28 21:06:00 | 2709.57000 | 2709.57000 | 2708.10000 | 2709.56000 | 2.5870 | 7007.7900 | 2708.85000 2014-04-28 21:07:00 | 2709.08000 | 2709.87000 | 2707.55000 | 2707.55000 | 17.6030 | 47676.0100 | 2708.40002 2014-04-28 21:08:00 | 2707.57000 | 2710.15000 | 2704.69000 | 2710.15000 | 8.0920 | 21925.2800 | 2709.50001 2014-04-28 21:09:00 | 2708.42000 | 2710.15000 | 2707.06000 | 2710.15000 | 5.7190 | 15493.3600 | 2709.10000 2014-04-28 21:10:00 | 2709.21000 | 2709.21000 | 2709.21000 | 2709.21000 | 7.0000 | 18964.4700 | 2709.21000 2014-04-28 21:11:00 | 2707.40000 | 2707.40000 | 2705.55000 | 2705.92000 | 32.8410 | 88866.2000 | 2705.95001 2014-04-28 21:12:00 | 2707.91000 | 2707.91000 | 2707.32000 | 2707.32000 | 1.3630 | 3690.5900 | 2707.69000 2014-04-28 21:13:00 | 2708.62000 | 2708.76000 | 2707.81000 | 2708.20000 | 13.7990 | 37373.1400 | 2708.39000 2014-04-28 21:14:00 | 2709.00000 | 2709.00000 | 2706.26000 | 2708.37000 | 9.2990 | 25170.9000 | 2706.84000 2014-04-28 21:15:00 | 2707.96000 | 2707.96000 | 2707.59000 | 2707.59000 | 4.9640 | 13442.0500 | 2707.91001 2014-04-28 21:16:00 | 2707.28000 | 2708.02000 | 2707.28000 | 2708.02000 | 13.2710 | 35937.6900 | 2707.99000 2014-04-28 21:17:00 | 2707.38000 | 2707.64000 | 2706.81000 | 2706.81000 | 14.4750 | 39185.5400 | 2707.11997 2014-04-28 21:18:00 | 2707.07000 | 2708.22000 | 2707.07000 | 2708.22000 | 17.7370 | 48026.8400 | 2707.71998 2014-04-28 21:19:00 | . | . | . | . | . | . | . 2014-04-28 21:20:00 | 2708.16000 | 2709.00000 | 2707.23000 | 2708.57000 | 13.8950 | 37632.8900 | 2708.37997 2014-04-28 21:21:00 | 2709.95000 | 2709.99000 | 2708.42000 | 2709.99000 | 8.9640 | 24284.3100 | 2709.09001 2014-04-28 21:22:00 | . | . | . | . | . | . | . 2014-04-28 21:23:00 | 2709.84000 | 2709.99000 | 2707.00000 | 2707.00000 | 17.8480 | 48360.6700 | 2709.57999 2014-04-28 21:24:00 | 2709.90000 | 2710.00000 | 2707.45000 | 2710.00000 | 16.6420 | 45094.4400 | 2709.68001 2014-04-28 21:25:00 | 2708.54000 | 2709.00000 | 2707.58000 | 2707.96000 | 14.0980 | 38184.0200 | 2708.46999 2014-04-28 21:26:00 | 2707.51000 | 2707.51000 | 2707.51000 | 2707.51000 | 8.9000 | 24096.8400 | 2707.51000 2014-04-28 21:27:00 | 2708.63000 | 2708.83000 | 2707.38000 | 2708.83000 | 10.5940 | 28688.7400 | 2708.02002 2014-04-28 21:28:00 | 2709.97000 | 2710.00000 | 2708.27000 | 2710.00000 | 9.0910 | 24628.1000 | 2709.06000 2014-04-28 21:29:00 | 2709.96000 | 2714.63000 | 2708.76000 | 2709.80000 | 5.5950 | 15161.5100 | 2709.82999 2014-04-28 21:30:00 | 2709.80000 | 2714.23000 | 2708.16000 | 2708.17000 | 29.4420 | 79833.5200 | 2711.55002 2014-04-28 21:31:00 | 2710.72000 | 2710.72000 | 2710.72000 | 2710.72000 | 0.2300 | 623.4700 | 2710.72000 2014-04-28 21:32:00 | 2710.11000 | 2710.11000 | 2708.21000 | 2709.57000 | 12.6170 | 34183.5800 | 2709.32999 2014-04-28 21:33:00 | 2709.93000 | 2709.93000 | 2708.91000 | 2709.30000 | 28.0520 | 76005.6600 | 2709.46002 2014-04-28 21:34:00 | 2710.01000 | 2710.83000 | 2710.01000 | 2710.83000 | 1.0360 | 2808.1300 | 2710.55000 2014-04-28 21:35:00 | 2710.96000 | 2712.34000 | 2710.96000 | 2711.76000 | 15.8740 | 43045.5900 | 2711.70002 2014-04-28 21:36:00 | 2711.84000 | 2712.61000 | 2710.66000 | 2710.93000 | 5.7060 | 15467.8900 | 2710.80999 2014-04-28 21:37:00 | 2711.53000 | 2711.53000 | 2710.22000 | 2711.14000 | 4.0540 | 10990.3900 | 2711.00001 2014-04-28 21:38:00 | 2711.46000 | 2712.00000 | 2711.46000 | 2712.00000 | 3.8570 | 10458.5100 | 2711.57000 2014-04-28 21:39:00 | 2712.00000 | 2712.00000 | 2712.00000 | 2712.00000 | 0.4790 | 1299.0500 | 2712.00000 2014-04-28 21:40:00 | 2712.00000 | 2712.69000 | 2712.00000 | 2712.69000 | 0.0610 | 165.4700 | 2712.57000 2014-04-28 21:41:00 | 2714.80000 | 2715.57000 | 2712.90000 | 2714.17000 | 8.5100 | 23095.2500 | 2713.90000 2014-04-28 21:42:00 | 2713.46000 | 2717.29000 | 2713.40000 | 2715.80000 | 29.1350 | 79101.1200 | 2714.98995 2014-04-28 21:43:00 | 2717.06000 | 2717.96000 | 2715.86000 | 2716.40000 | 13.2090 | 35884.1400 | 2716.64000 2014-04-28 21:44:00 | 2716.43000 | 2717.86000 | 2713.66000 | 2716.40000 | 14.3490 | 38977.9400 | 2716.41999 2014-04-28 21:45:00 | 2714.15000 | 2716.37000 | 2712.00000 | 2714.80000 | 19.0700 | 51750.3900 | 2713.71000 2014-04-28 21:46:00 | 2716.23000 | 2716.23000 | 2714.52000 | 2714.59000 | 6.4630 | 17545.8400 | 2714.81001 2014-04-28 21:47:00 | 2714.08000 | 2714.78000 | 2713.63000 | 2713.63000 | 11.5150 | 31258.6700 | 2714.59998 2014-04-28 21:48:00 | 2713.63000 | 2713.63000 | 2710.97000 | 2712.52000 | 0.7760 | 2104.5500 | 2712.05000 2014-04-28 21:49:00 | 2712.01000 | 2712.35000 | 2711.23000 | 2711.75000 | 27.1030 | 73502.1800 | 2711.96003 2014-04-28 21:50:00 | . | . | . | . | . | . | . 2014-04-28 21:51:00 | 2711.37000 | 2713.50000 | 2708.78000 | 2711.00000 | 12.4080 | 33644.3400 | 2711.49999 2014-04-28 21:52:00 | 2710.57000 | 2710.57000 | 2709.50000 | 2710.17000 | 7.7690 | 21055.8500 | 2710.24000 2014-04-28 21:53:00 | 2709.86000 | 2709.95000 | 2709.01000 | 2709.03000 | 11.4640 | 31064.5600 | 2709.75002 2014-04-28 21:54:00 | 2709.77000 | 2709.77000 | 2709.07000 | 2709.07000 | 1.9870 | 5384.0900 | 2709.66000 2014-04-28 21:55:00 | 2709.00000 | 2709.77000 | 2709.00000 | 2709.77000 | 1.6260 | 4405.2000 | 2709.23000 2014-04-28 21:56:00 | 2709.00000 | 2709.00000 | 2709.00000 | 2709.00000 | 0.2000 | 541.8000 | 2709.00000 2014-04-28 21:57:00 | 2709.00000 | 2709.00000 | 2709.00000 | 2709.00000 | 0.0500 | 135.4500 | 2709.00000 2014-04-28 21:58:00 | . | . | . | . | . | . | . 2014-04-28 21:59:00 | . | . | . | . | . | . | . 2014-04-28 22:00:00 | 2709.61000 | 2709.61000 | 2709.42000 | 2709.45000 | 7.6780 | 20803.2800 | 2709.46999 2014-04-28 22:01:00 | 2709.38000 | 2710.11000 | 2709.38000 | 2709.61000 | 7.5720 | 20519.6600 | 2709.94001 2014-04-28 22:02:00 | 2709.30000 | 2712.50000 | 2709.23000 | 2710.24000 | 24.3730 | 66057.4300 | 2710.27003 2014-04-28 22:03:00 | 2710.27000 | 2710.27000 | 2710.27000 | 2710.27000 | 0.1500 | 406.5400 | 2710.27000 2014-04-28 22:04:00 | 2710.42000 | 2711.91000 | 2710.42000 | 2711.12000 | 10.2160 | 27696.8200 | 2711.11998 2014-04-28 22:05:00 | 2711.13000 | 2711.91000 | 2710.76000 | 2711.91000 | 12.4280 | 33693.0900 | 2711.05999 2014-04-28 22:06:00 | 2711.85000 | 2715.72000 | 2711.85000 | 2712.09000 | 13.9810 | 37943.9300 | 2713.96001 2014-04-28 22:07:00 | 2715.11000 | 2715.88000 | 2713.77000 | 2715.00000 | 22.8020 | 61906.3500 | 2714.95002 2014-04-28 22:08:00 | 2713.93000 | 2718.90000 | 2713.93000 | 2718.88000 | 44.4719 | 120820.4200 | 2716.78003 2014-04-28 22:09:00 | 2718.91000 | 2720.26000 | 2717.78000 | 2718.30000 | 18.7190 | 50911.3900 | 2719.76999 2014-04-28 22:10:00 | 2717.97000 | 2722.16000 | 2716.12000 | 2720.20000 | 25.5740 | 69535.2700 | 2718.98004 2014-04-28 22:11:00 | 2721.75000 | 2721.75000 | 2716.64000 | 2716.64000 | 36.5080 | 99348.8200 | 2721.28997 2014-04-28 22:12:00 | 2719.53000 | 2720.19000 | 2719.53000 | 2720.19000 | 8.1700 | 22220.1700 | 2719.73000 2014-04-28 22:13:00 | 2720.47000 | 2721.32000 | 2720.47000 | 2720.54000 | 11.9360 | 32479.2800 | 2721.11998 2014-04-28 22:14:00 | 2720.60000 | 2720.63000 | 2718.00000 | 2718.25000 | 9.9760 | 27134.5500 | 2719.97999 2014-04-28 22:15:00 | 2720.50000 | 2720.54000 | 2716.86000 | 2716.91000 | 23.2330 | 63191.1500 | 2719.89003 2014-04-28 22:16:00 | 2716.94000 | 2718.33000 | 2710.38000 | 2710.38000 | 18.8100 | 51087.7800 | 2715.99000 2014-04-28 22:17:00 | 2714.30000 | 2714.37000 | 2711.20000 | 2711.20000 | 1.3400 | 3636.1400 | 2713.54000 2014-04-28 22:18:00 | 2711.53000 | 2711.53000 | 2710.00000 | 2711.09000 | 25.6180 | 69446.8800 | 2710.85998 2014-04-28 22:19:00 | 2710.00000 | 2712.08000 | 2710.00000 | 2710.16000 | 16.5170 | 44778.6400 | 2711.05998 2014-04-28 22:20:00 | 2708.72000 | 2713.20000 | 2708.69000 | 2713.20000 | 22.9240 | 62114.4400 | 2709.58003 2014-04-28 22:21:00 | 2712.18000 | 2713.49000 | 2710.56000 | 2710.56000 | 4.7300 | 12821.5100 | 2710.68000 2014-04-28 22:22:00 | 2710.82000 | 2710.91000 | 2710.00000 | 2710.00000 | 21.9990 | 59629.4700 | 2710.54999 2014-04-28 22:23:00 | 2710.00000 | 2713.77000 | 2709.42000 | 2709.42000 | 18.7420 | 50823.2400 | 2711.73001 2014-04-28 22:24:00 | 2709.45000 | 2713.32000 | 2709.00000 | 2709.00000 | 24.5830 | 66625.8600 | 2710.24003 2014-04-28 22:25:00 | 2709.00000 | 2710.61000 | 2705.33000 | 2705.33000 | 17.0380 | 46163.4200 | 2709.43999 2014-04-28 22:26:00 | 2705.58000 | 2709.32000 | 2705.49000 | 2706.38000 | 25.9930 | 70406.8500 | 2708.69003 2014-04-28 22:27:00 | 2706.42000 | 2711.96000 | 2706.42000 | 2708.05000 | 8.1740 | 22133.0500 | 2707.74001 2014-04-28 22:28:00 | 2708.05000 | 2711.23000 | 2707.00000 | 2707.03000 | 8.5190 | 23070.0200 | 2708.07000 2014-04-28 22:29:00 | 2707.69000 | 2708.22000 | 2706.89000 | 2708.18000 | 10.2810 | 27836.5500 | 2707.57000 2014-04-28 22:30:00 | 2708.18000 | 2711.76000 | 2706.03000 | 2707.24000 | 8.9930 | 24358.9500 | 2708.66001 2014-04-28 22:31:00 | 2706.06000 | 2707.10000 | 2701.69000 | 2704.52000 | 23.5670 | 63757.3700 | 2705.36997 2014-04-28 22:32:00 | 2704.45000 | 2704.45000 | 2700.62000 | 2701.66000 | 12.3450 | 33352.3800 | 2701.68998 2014-04-28 22:33:00 | 2701.63000 | 2701.63000 | 2700.14000 | 2700.24000 | 11.7270 | 31674.1300 | 2700.95999 2014-04-28 22:34:00 | 2701.63000 | 2702.00000 | 2700.14000 | 2700.76000 | 15.6500 | 42283.0200 | 2701.79000 2014-04-28 22:35:00 | 2700.80000 | 2702.88000 | 2700.59000 | 2700.69000 | 9.1420 | 24700.8200 | 2701.91001 2014-04-28 22:36:00 | 2701.35000 | 2701.38000 | 2701.35000 | 2701.38000 | 0.5680 | 1534.3700 | 2701.36000 2014-04-28 22:37:00 | 2701.33000 | 2701.38000 | 2700.87000 | 2701.33000 | 5.0020 | 13512.2100 | 2701.36000 2014-04-28 22:38:00 | 2702.32000 | 2702.32000 | 2701.38000 | 2701.45000 | 16.4200 | 44370.8500 | 2702.24000 2014-04-28 22:39:00 | 2701.35000 | 2701.35000 | 2700.44000 | 2700.44000 | 13.4030 | 36205.8300 | 2701.32001 2014-04-28 22:40:00 | 2701.00000 | 2701.00000 | 2701.00000 | 2701.00000 | 0.0560 | 151.2600 | 2701.00000 2014-04-28 22:41:00 | 2701.00000 | 2702.35000 | 2701.00000 | 2701.63000 | 3.0880 | 8343.4800 | 2701.90000 2014-04-28 22:42:00 | 2701.55000 | 2701.58000 | 2700.00000 | 2700.00000 | 10.3120 | 27844.8300 | 2700.24001 2014-04-28 22:43:00 | 2700.50000 | 2703.00000 | 2700.50000 | 2700.69000 | 11.3930 | 30771.2700 | 2700.89001 2014-04-28 22:44:00 | 2701.59000 | 2701.59000 | 2700.18000 | 2700.18000 | 19.3550 | 52283.5100 | 2701.28996 2014-04-28 22:45:00 | 2700.28000 | 2701.50000 | 2700.00000 | 2701.50000 | 21.3610 | 57686.3500 | 2700.55001 2014-04-28 22:46:00 | 2701.50000 | 2701.68000 | 2700.04000 | 2700.04000 | 16.0930 | 43476.4000 | 2701.57002 2014-04-28 22:47:00 | 2700.50000 | 2701.29000 | 2700.05000 | 2700.75000 | 6.0430 | 16319.0000 | 2700.48001 2014-04-28 22:48:00 | 2700.04000 | 2701.99000 | 2700.04000 | 2701.99000 | 18.3350 | 49515.0800 | 2700.57997 2014-04-28 22:49:00 | 2701.89000 | 2703.00000 | 2701.89000 | 2703.00000 | 18.3330 | 49544.8800 | 2702.50002 2014-04-28 22:50:00 | 2704.62000 | 2704.62000 | 2703.82000 | 2703.82000 | 6.5410 | 17688.6100 | 2704.27000 2014-04-28 22:51:00 | 2703.37000 | 2704.00000 | 2702.17000 | 2702.18000 | 4.4390 | 12000.1600 | 2703.35000 2014-04-28 22:52:00 | 2701.58000 | 2710.33000 | 2701.36000 | 2710.33000 | 13.3720 | 36131.2100 | 2702.00001 2014-04-28 22:53:00 | 2707.76000 | 2708.42000 | 2701.30000 | 2701.30000 | 19.3600 | 52356.4000 | 2704.36000 2014-04-28 22:54:00 | 2701.33000 | 2705.00000 | 2701.33000 | 2705.00000 | 6.3200 | 17077.4300 | 2702.12000 2014-04-28 22:55:00 | 2705.00000 | 2705.00000 | 2699.00000 | 2700.23000 | 18.2650 | 49337.8300 | 2701.21997 2014-04-28 22:56:00 | 2700.23000 | 2704.08000 | 2695.10000 | 2698.45000 | 36.7820 | 99309.9000 | 2699.96003 2014-04-28 22:57:00 | 2695.24000 | 2698.05000 | 2695.24000 | 2696.33000 | 11.4080 | 30766.1500 | 2696.88999 2014-04-28 22:58:00 | 2696.37000 | 2699.74000 | 2695.00000 | 2695.61000 | 15.9830 | 43092.5300 | 2696.15002 2014-04-28 22:59:00 | 2697.09000 | 2698.30000 | 2695.00000 | 2698.06000 | 12.2850 | 33116.9300 | 2695.71998 2014-04-28 23:00:00 | 2696.60000 | 2697.00000 | 2695.19000 | 2696.91000 | 15.0340 | 40537.2100 | 2696.37002 2014-04-28 23:01:00 | 2696.91000 | 2700.00000 | 2695.00000 | 2699.79000 | 39.2181 | 105742.1000 | 2696.25997 2014-04-28 23:02:00 | 2695.94000 | 2699.73000 | 2695.32000 | 2696.42000 | 21.3160 | 57487.9200 | 2696.93997 2014-04-28 23:03:00 | 2695.73000 | 2697.10000 | 2695.12000 | 2696.10000 | 22.7260 | 61265.3800 | 2695.82997 2014-04-28 23:04:00 | 2697.07000 | 2697.07000 | 2694.03000 | 2694.73000 | 8.9520 | 24127.9200 | 2695.25001 2014-04-28 23:05:00 | 2694.03000 | 2695.00000 | 2690.00000 | 2691.99000 | 41.9050 | 112808.2100 | 2691.99992 2014-04-28 23:06:00 | 2691.56000 | 2692.97000 | 2675.00000 | 2675.00000 | 100.3449 | 269392.0000 | 2684.65981 2014-04-28 23:07:00 | 2684.67000 | 2688.50000 | 2666.64000 | 2687.63000 | 27.4340 | 73438.2200 | 2676.91004 2014-04-28 23:08:00 | 2686.57000 | 2687.01000 | 2682.36000 | 2685.00000 | 7.4870 | 20110.8200 | 2686.09999 2014-04-28 23:09:00 | 2684.94000 | 2688.00000 | 2683.42000 | 2688.00000 | 11.1900 | 30041.8100 | 2684.70000 2014-04-28 23:10:00 | 2688.00000 | 2694.85000 | 2684.60000 | 2685.13000 | 2.7290 | 7330.5300 | 2686.16000 2014-04-28 23:11:00 | 2687.89000 | 2687.97000 | 2682.97000 | 2684.26000 | 21.0350 | 56492.5500 | 2685.64996 2014-04-28 23:12:00 | 2682.78000 | 2685.15000 | 2682.78000 | 2683.04000 | 2.2240 | 5967.3000 | 2683.14000 2014-04-28 23:13:00 | 2683.04000 | 2684.47000 | 2682.66000 | 2683.35000 | 23.0450 | 61842.1500 | 2683.53996 2014-04-28 23:14:00 | 2683.35000 | 2683.35000 | 2680.03000 | 2680.03000 | 3.0110 | 8073.4600 | 2681.32000 2014-04-28 23:15:00 | 2681.69000 | 2681.80000 | 2676.71000 | 2680.00000 | 35.7290 | 95737.9000 | 2679.55999 2014-04-28 23:16:00 | 2680.97000 | 2682.97000 | 2680.97000 | 2682.97000 | 2.4660 | 6612.5600 | 2681.49000 2014-04-28 23:17:00 | 2680.77000 | 2684.75000 | 2680.00000 | 2680.00000 | 23.4520 | 62898.6200 | 2682.02002 2014-04-28 23:18:00 | 2680.00000 | 2680.00000 | 2675.82000 | 2676.93000 | 8.7860 | 23529.8700 | 2678.10999 2014-04-28 23:19:00 | 2679.44000 | 2679.48000 | 2676.93000 | 2678.79000 | 33.0489 | 88531.8500 | 2678.80999 2014-04-28 23:20:00 | 2678.79000 | 2679.54000 | 2666.80000 | 2676.00000 | 19.8320 | 53041.6000 | 2674.55001 2014-04-28 23:21:00 | 2676.14000 | 2679.00000 | 2671.27000 | 2676.09000 | 28.9570 | 77490.4800 | 2676.04997 2014-04-28 23:22:00 | 2676.97000 | 2679.00000 | 2676.71000 | 2679.00000 | 41.6329 | 111482.6200 | 2677.75005 2014-04-28 23:23:00 | 2678.21000 | 2680.00000 | 2677.42000 | 2679.99000 | 12.7940 | 34272.0500 | 2678.76002 2014-04-28 23:24:00 | 2680.00000 | 2681.97000 | 2680.00000 | 2680.49000 | 20.0260 | 53688.8600 | 2680.95997 2014-04-28 23:25:00 | 2681.53000 | 2681.53000 | 2676.41000 | 2679.52000 | 18.4130 | 49335.8900 | 2679.41002 2014-04-28 23:26:00 | 2680.14000 | 2682.00000 | 2679.85000 | 2682.00000 | 15.9230 | 42690.3100 | 2681.05002 2014-04-28 23:27:00 | 2682.25000 | 2682.49000 | 2681.51000 | 2682.09000 | 20.4190 | 54763.4600 | 2681.98999 2014-04-28 23:28:00 | 2683.43000 | 2684.56000 | 2682.58000 | 2683.15000 | 23.5150 | 63099.0400 | 2683.34996 2014-04-28 23:29:00 | 2683.11000 | 2683.11000 | 2680.03000 | 2680.03000 | 16.1400 | 43294.4900 | 2682.43000 2014-04-28 23:30:00 | 2682.67000 | 2682.67000 | 2678.29000 | 2678.29000 | 6.1140 | 16375.2300 | 2678.32001 2014-04-28 23:31:00 | 2678.43000 | 2681.20000 | 2678.43000 | 2679.66000 | 22.0450 | 59083.6500 | 2680.13996 2014-04-28 23:32:00 | 2679.86000 | 2682.97000 | 2678.03000 | 2678.03000 | 19.3880 | 51957.4800 | 2679.87999 2014-04-28 23:33:00 | 2678.03000 | 2682.02000 | 2677.05000 | 2677.95000 | 22.2810 | 59683.3400 | 2678.67001 2014-04-28 23:34:00 | 2677.95000 | 2677.95000 | 2676.48000 | 2677.61000 | 12.6930 | 33984.4900 | 2677.42001 2014-04-28 23:35:00 | 2677.61000 | 2680.97000 | 2677.61000 | 2680.80000 | 5.1850 | 13890.6700 | 2679.00999 2014-04-28 23:36:00 | 2680.26000 | 2680.97000 | 2676.74000 | 2678.91000 | 39.5550 | 105974.4600 | 2679.16993 2014-04-28 23:37:00 | 2680.17000 | 2680.17000 | 2676.33000 | 2678.66000 | 1.2560 | 3362.9000 | 2677.47000 2014-04-28 23:38:00 | 2678.54000 | 2680.79000 | 2678.48000 | 2680.01000 | 10.6950 | 28661.0800 | 2679.85998 2014-04-28 23:39:00 | . | . | . | . | . | . | . 2014-04-28 23:40:00 | 2680.87000 | 2680.87000 | 2678.20000 | 2679.76000 | 18.0150 | 48273.7400 | 2679.63997 2014-04-28 23:41:00 | 2678.95000 | 2680.50000 | 2678.22000 | 2680.50000 | 24.5920 | 65898.9200 | 2679.69002 2014-04-28 23:42:00 | 2680.56000 | 2682.39000 | 2680.52000 | 2681.69000 | 29.8970 | 80171.5000 | 2681.58997 2014-04-28 23:43:00 | 2681.64000 | 2681.65000 | 2679.51000 | 2680.53000 | 12.5740 | 33717.3600 | 2681.51002 2014-04-28 23:44:00 | 2680.31000 | 2683.57000 | 2679.56000 | 2682.59000 | 24.5960 | 65932.7300 | 2680.62996 2014-04-28 23:45:00 | 2680.87000 | 2682.63000 | 2680.87000 | 2682.00000 | 10.2690 | 27539.4400 | 2681.80000 2014-04-28 23:46:00 | 2682.96000 | 2687.99000 | 2682.96000 | 2687.76000 | 14.3530 | 38542.3800 | 2685.32002 2014-04-28 23:47:00 | 2686.66000 | 2690.80000 | 2686.66000 | 2690.80000 | 57.0059 | 153256.4100 | 2688.42991 2014-04-28 23:48:00 | 2690.94000 | 2692.00000 | 2688.28000 | 2692.00000 | 18.3190 | 49287.1000 | 2690.48999 2014-04-28 23:49:00 | 2689.54000 | 2693.94000 | 2689.52000 | 2693.00000 | 22.2520 | 59891.8700 | 2691.53002 2014-04-28 23:50:00 | 2693.00000 | 2693.00000 | 2692.61000 | 2692.70000 | 3.5860 | 9656.1700 | 2692.73999 2014-04-28 23:51:00 | 2692.80000 | 2693.92000 | 2691.80000 | 2691.84000 | 20.7500 | 55881.0300 | 2693.06000 2014-04-28 23:52:00 | 2691.89000 | 2692.00000 | 2686.00000 | 2686.26000 | 21.1020 | 56779.1700 | 2690.70002 2014-04-28 23:53:00 | 2691.66000 | 2691.66000 | 2687.24000 | 2689.35000 | 29.2850 | 78774.2000 | 2689.91995 2014-04-28 23:54:00 | 2687.36000 | 2687.97000 | 2687.36000 | 2687.47000 | 17.9740 | 48313.0500 | 2687.94003 2014-04-28 23:55:00 | 2689.41000 | 2689.41000 | 2688.66000 | 2689.14000 | 6.1760 | 16606.8900 | 2688.93999 2014-04-28 23:56:00 | 2689.27000 | 2689.27000 | 2688.08000 | 2688.20000 | 7.0580 | 18977.3100 | 2688.76999 2014-04-28 23:57:00 | 2687.51000 | 2688.41000 | 2687.51000 | 2688.41000 | 4.5870 | 12329.2300 | 2687.85999 2014-04-28 23:58:00 | 2688.97000 | 2692.00000 | 2688.97000 | 2691.85000 | 24.7240 | 66498.1900 | 2689.62004 2014-04-28 23:59:00 | 2691.92000 | 2691.93000 | 2690.82000 | 2691.42000 | 13.5380 | 36434.1900 | 2691.24999 2014-04-29 00:00:00 | 2691.82000 | 2691.82000 | 2688.00000 | 2689.98000 | 6.4040 | 17234.1400 | 2691.15001 2014-04-29 00:01:00 | 2689.98000 | 2692.00000 | 2689.78000 | 2690.97000 | 1.6300 | 4386.1100 | 2690.86000 2014-04-29 00:02:00 | 2690.97000 | 2690.97000 | 2690.97000 | 2690.97000 | 1.0000 | 2690.9700 | 2690.97000 2014-04-29 00:03:00 | 2691.00000 | 2691.00000 | 2688.03000 | 2688.08000 | 21.0760 | 56687.1600 | 2689.64997 2014-04-29 00:04:00 | 2690.48000 | 2690.50000 | 2688.03000 | 2688.33000 | 31.7720 | 85441.9000 | 2689.22002 2014-04-29 00:05:00 | 2689.85000 | 2692.00000 | 2689.45000 | 2691.04000 | 51.2070 | 137758.5600 | 2690.22994 2014-04-29 00:06:00 | 2691.04000 | 2691.04000 | 2690.80000 | 2691.00000 | 1.9490 | 5244.5500 | 2690.90000 2014-04-29 00:07:00 | 2692.00000 | 2692.00000 | 2691.16000 | 2692.00000 | 2.1150 | 5693.4800 | 2691.95000 2014-04-29 00:08:00 | . | . | . | . | . | . | . 2014-04-29 00:09:00 | 2692.00000 | 2694.00000 | 2691.20000 | 2693.96000 | 76.5331 | 206109.7400 | 2693.08009 2014-04-29 00:10:00 | 2693.97000 | 2696.00000 | 2693.41000 | 2694.77000 | 25.1800 | 67847.4800 | 2694.50000 2014-04-29 00:11:00 | 2695.44000 | 2695.49000 | 2691.43000 | 2695.36000 | 36.3740 | 97966.5000 | 2693.31005 2014-04-29 00:12:00 | 2695.36000 | 2695.99000 | 2694.49000 | 2695.87000 | 6.3720 | 17175.9000 | 2695.53000 2014-04-29 00:13:00 | 2695.87000 | 2698.00000 | 2695.73000 | 2697.86000 | 39.8320 | 107426.9800 | 2697.00003 2014-04-29 00:14:00 | 2696.77000 | 2698.00000 | 2696.58000 | 2697.02000 | 63.6781 | 171750.0600 | 2697.15996 2014-04-29 00:15:00 | 2696.58000 | 2698.00000 | 2694.99000 | 2694.99000 | 6.8540 | 18484.0000 | 2696.82001 2014-04-29 00:16:00 | 2694.99000 | 2695.52000 | 2690.02000 | 2694.30000 | 14.0560 | 37832.7300 | 2691.56998 2014-04-29 00:17:00 | 2693.22000 | 2694.08000 | 2689.96000 | 2689.96000 | 32.4220 | 87252.5700 | 2691.15002 2014-04-29 00:18:00 | 2689.72000 | 2689.73000 | 2685.68000 | 2688.28000 | 18.1180 | 48696.1100 | 2687.71999 2014-04-29 00:19:00 | 2688.22000 | 2693.10000 | 2686.03000 | 2689.34000 | 14.4100 | 38757.8700 | 2689.65000 2014-04-29 00:20:00 | 2693.50000 | 2693.50000 | 2688.88000 | 2690.21000 | 26.7090 | 71879.5600 | 2691.20999 2014-04-29 00:21:00 | 2691.11000 | 2693.00000 | 2689.51000 | 2691.86000 | 27.3850 | 73680.6500 | 2690.54995 2014-04-29 00:22:00 | 2691.89000 | 2691.89000 | 2688.91000 | 2690.00000 | 15.5340 | 41789.1000 | 2690.17002 2014-04-29 00:23:00 | 2689.01000 | 2692.97000 | 2689.01000 | 2690.67000 | 56.4349 | 151856.8100 | 2690.82989 2014-04-29 00:24:00 | 2690.00000 | 2690.00000 | 2687.34000 | 2688.00000 | 61.3501 | 164939.1100 | 2688.49000 2014-04-29 00:25:00 | 2688.09000 | 2690.00000 | 2687.00000 | 2689.89000 | 29.0860 | 78183.1200 | 2687.99996 2014-04-29 00:26:00 | 2688.00000 | 2689.64000 | 2684.33000 | 2688.88000 | 33.5699 | 90266.5400 | 2688.91000 2014-04-29 00:27:00 | 2688.88000 | 2688.88000 | 2688.88000 | 2688.88000 | 0.0720 | 193.6000 | 2688.88000 2014-04-29 00:28:00 | 2688.05000 | 2694.00000 | 2688.00000 | 2689.06000 | 35.0110 | 94177.5000 | 2689.94001 2014-04-29 00:29:00 | 2692.91000 | 2693.92000 | 2689.48000 | 2693.19000 | 10.0850 | 27143.0200 | 2691.42998 2014-04-29 00:30:00 | 2691.81000 | 2698.00000 | 2690.77000 | 2695.96000 | 76.0409 | 204886.2200 | 2694.42003 2014-04-29 00:31:00 | 2693.03000 | 2698.00000 | 2691.25000 | 2692.17000 | 27.6570 | 74505.2400 | 2693.89997 2014-04-29 00:32:00 | 2692.17000 | 2693.29000 | 2686.91000 | 2690.43000 | 22.3970 | 60252.6700 | 2690.20998 2014-04-29 00:33:00 | 2689.73000 | 2691.42000 | 2686.10000 | 2689.73000 | 46.8740 | 126024.8700 | 2688.59007 2014-04-29 00:34:00 | 2689.62000 | 2693.63000 | 2689.62000 | 2689.80000 | 2.6850 | 7222.6200 | 2689.98999 2014-04-29 00:35:00 | 2692.28000 | 2692.28000 | 2687.09000 | 2688.54000 | 62.3971 | 167794.5300 | 2689.13993 2014-04-29 00:36:00 | 2687.46000 | 2689.24000 | 2687.00000 | 2687.04000 | 19.9360 | 53579.3300 | 2687.56997 2014-04-29 00:37:00 | 2687.00000 | 2687.03000 | 2684.15000 | 2686.90000 | 25.8510 | 69450.9500 | 2686.59001 2014-04-29 00:38:00 | 2686.71000 | 2688.27000 | 2683.95000 | 2687.88000 | 52.4249 | 140813.9100 | 2686.00990 2014-04-29 00:39:00 | 2686.69000 | 2687.35000 | 2686.69000 | 2687.35000 | 0.3930 | 1055.9000 | 2686.76000 2014-04-29 00:40:00 | 2687.08000 | 2687.08000 | 2682.51000 | 2684.38000 | 16.6830 | 44780.1500 | 2684.18002 2014-04-29 00:41:00 | 2682.54000 | 2684.40000 | 2678.00000 | 2681.63000 | 58.5510 | 156913.1300 | 2679.94002 2014-04-29 00:42:00 | 2681.51000 | 2681.89000 | 2679.11000 | 2680.73000 | 34.5720 | 92676.4800 | 2680.68003 2014-04-29 00:43:00 | 2680.00000 | 2684.29000 | 2679.01000 | 2680.10000 | 47.0090 | 125999.5000 | 2680.32998 2014-04-29 00:44:00 | 2680.02000 | 2683.56000 | 2679.41000 | 2679.83000 | 46.3740 | 124290.7500 | 2680.18007 2014-04-29 00:45:00 | 2679.00000 | 2679.97000 | 2679.00000 | 2679.89000 | 3.9750 | 10650.9600 | 2679.48999 2014-04-29 00:46:00 | 2680.00000 | 2680.00000 | 2676.89000 | 2678.97000 | 32.6719 | 87526.1900 | 2678.94002 2014-04-29 00:47:00 | 2678.31000 | 2682.08000 | 2678.31000 | 2679.16000 | 46.3551 | 124206.9700 | 2679.46991 2014-04-29 00:48:00 | 2679.16000 | 2680.00000 | 2679.16000 | 2679.81000 | 10.9590 | 29365.7500 | 2679.60000 2014-04-29 00:49:00 | 2679.21000 | 2679.96000 | 2676.34000 | 2679.62000 | 5.5660 | 14912.6900 | 2679.24999 2014-04-29 00:50:00 | 2679.33000 | 2680.00000 | 2678.03000 | 2679.96000 | 10.8940 | 29188.5700 | 2679.33002 2014-04-29 00:51:00 | 2679.82000 | 2680.00000 | 2678.38000 | 2680.00000 | 34.4050 | 92190.3900 | 2679.55994 2014-04-29 00:52:00 | 2680.00000 | 2684.12000 | 2680.00000 | 2683.96000 | 47.3120 | 126889.8300 | 2681.98004 2014-04-29 00:53:00 | 2681.96000 | 2682.10000 | 2680.00000 | 2680.13000 | 23.5560 | 63156.2300 | 2681.10996 2014-04-29 00:54:00 | 2681.46000 | 2681.46000 | 2676.72000 | 2680.48000 | 9.3130 | 24939.3500 | 2677.91001 2014-04-29 00:55:00 | 2680.37000 | 2682.00000 | 2677.86000 | 2679.58000 | 27.1250 | 72689.1000 | 2679.77995 2014-04-29 00:56:00 | 2679.58000 | 2682.00000 | 2677.23000 | 2678.96000 | 51.0830 | 136874.9900 | 2679.46006 2014-04-29 00:57:00 | 2677.94000 | 2681.96000 | 2677.00000 | 2678.45000 | 21.4090 | 57341.6600 | 2678.38999 2014-04-29 00:58:00 | 2677.80000 | 2680.00000 | 2677.80000 | 2678.07000 | 41.3120 | 110660.1000 | 2678.64003 2014-04-29 00:59:00 | 2678.21000 | 2679.65000 | 2677.00000 | 2677.83000 | 22.7830 | 60996.2400 | 2677.27003 2014-04-29 01:00:00 | 2677.83000 | 2679.18000 | 2677.28000 | 2678.70000 | 18.8170 | 50407.5000 | 2678.82998 2014-04-29 01:01:00 | 2678.53000 | 2682.04000 | 2677.21000 | 2679.15000 | 20.8420 | 55839.6400 | 2679.19002 2014-04-29 01:02:00 | 2681.53000 | 2682.07000 | 2679.37000 | 2682.07000 | 38.6809 | 103695.4700 | 2680.79001 2014-04-29 01:03:00 | 2682.14000 | 2682.14000 | 2679.37000 | 2680.99000 | 38.5920 | 103439.8100 | 2680.34003 2014-04-29 01:04:00 | 2683.76000 | 2683.76000 | 2681.38000 | 2683.38000 | 47.2369 | 126695.5800 | 2682.12995 2014-04-29 01:05:00 | 2679.85000 | 2683.00000 | 2679.85000 | 2683.00000 | 12.0560 | 32326.5500 | 2681.36998 2014-04-29 01:06:00 | 2688.34000 | 2690.00000 | 2684.40000 | 2690.00000 | 20.3970 | 54831.8400 | 2688.22998 2014-04-29 01:07:00 | 2690.00000 | 2694.00000 | 2689.29000 | 2690.71000 | 90.1200 | 242454.3400 | 2690.35000 2014-04-29 01:08:00 | 2693.00000 | 2695.00000 | 2690.83000 | 2692.97000 | 34.2829 | 92310.6100 | 2692.61004 2014-04-29 01:09:00 | 2692.90000 | 2695.00000 | 2690.37000 | 2692.82000 | 44.9230 | 120931.0200 | 2691.96005 2014-04-29 01:10:00 | 2693.00000 | 2700.00000 | 2691.04000 | 2694.04000 | 101.2280 | 272794.3200 | 2694.84993 2014-04-29 01:11:00 | 2693.94000 | 2694.38000 | 2692.64000 | 2693.62000 | 13.0600 | 35177.8200 | 2693.55000 2014-04-29 01:12:00 | 2690.73000 | 2696.86000 | 2689.96000 | 2690.91000 | 100.1562 | 269568.3300 | 2691.47986 2014-04-29 01:13:00 | 2692.63000 | 2692.94000 | 2688.68000 | 2688.85000 | 56.2081 | 151228.9200 | 2690.51996 2014-04-29 01:14:00 | 2688.04000 | 2690.00000 | 2684.56000 | 2689.43000 | 52.1929 | 140295.6100 | 2688.02006 2014-04-29 01:15:00 | 2689.24000 | 2689.63000 | 2688.88000 | 2688.91000 | 14.3010 | 38458.4500 | 2689.21001 2014-04-29 01:16:00 | 2688.91000 | 2690.00000 | 2688.49000 | 2689.50000 | 28.5690 | 76832.7300 | 2689.36999 2014-04-29 01:17:00 | 2689.50000 | 2691.92000 | 2689.30000 | 2689.33000 | 23.5930 | 63461.8300 | 2689.86003 2014-04-29 01:18:00 | 2689.19000 | 2689.19000 | 2687.46000 | 2688.45000 | 12.7460 | 34261.6500 | 2688.02998 2014-04-29 01:19:00 | 2688.45000 | 2691.00000 | 2687.85000 | 2691.00000 | 5.4970 | 14778.6700 | 2688.49999 2014-04-29 01:20:00 | 2691.00000 | 2691.00000 | 2686.51000 | 2688.01000 | 58.1800 | 156411.1000 | 2688.40000 2014-04-29 01:21:00 | 2687.83000 | 2688.86000 | 2687.83000 | 2688.07000 | 42.0001 | 112898.6900 | 2688.06000 2014-04-29 01:22:00 | 2687.86000 | 2689.59000 | 2687.63000 | 2688.80000 | 33.4440 | 89921.5200 | 2688.72005 2014-04-29 01:23:00 | 2689.63000 | 2689.74000 | 2687.97000 | 2688.65000 | 25.2450 | 67869.2300 | 2688.41995 2014-04-29 01:24:00 | 2689.24000 | 2693.00000 | 2689.24000 | 2693.00000 | 14.4740 | 38940.3100 | 2690.36002 2014-04-29 01:25:00 | 2691.64000 | 2695.82000 | 2691.16000 | 2695.00000 | 26.8820 | 72390.8400 | 2692.91002 2014-04-29 01:26:00 | 2694.79000 | 2696.00000 | 2692.59000 | 2693.35000 | 23.9470 | 64534.6000 | 2694.88997 2014-04-29 01:27:00 | 2692.47000 | 2692.95000 | 2690.22000 | 2692.28000 | 46.0969 | 124099.4200 | 2692.13995 2014-04-29 01:28:00 | 2692.17000 | 2692.17000 | 2689.79000 | 2690.65000 | 25.4380 | 68430.2600 | 2690.07998 2014-04-29 01:29:00 | 2692.40000 | 2693.97000 | 2691.00000 | 2691.00000 | 49.7419 | 133930.6200 | 2692.51004 2014-04-29 01:30:00 | 2692.78000 | 2693.04000 | 2686.17000 | 2689.28000 | 49.2571 | 132475.9200 | 2689.47995 2014-04-29 01:31:00 | 2687.73000 | 2689.20000 | 2686.40000 | 2688.39000 | 73.5329 | 197670.4800 | 2688.19008 2014-04-29 01:32:00 | 2688.74000 | 2690.83000 | 2688.74000 | 2690.80000 | 1.0760 | 2893.3000 | 2688.94000 2014-04-29 01:33:00 | 2690.80000 | 2691.03000 | 2690.00000 | 2691.03000 | 15.4560 | 41584.9900 | 2690.53998 2014-04-29 01:34:00 | 2690.86000 | 2691.62000 | 2689.07000 | 2691.62000 | 22.3770 | 60200.2900 | 2690.27997 2014-04-29 01:35:00 | 2691.03000 | 2691.54000 | 2689.28000 | 2691.21000 | 32.1200 | 86406.0500 | 2690.10000 2014-04-29 01:36:00 | 2691.21000 | 2691.21000 | 2688.00000 | 2688.07000 | 46.0920 | 123933.9800 | 2688.84003 2014-04-29 01:37:00 | 2688.60000 | 2689.42000 | 2687.92000 | 2688.66000 | 16.3940 | 44076.6400 | 2688.58002 2014-04-29 01:38:00 | 2687.31000 | 2690.88000 | 2686.16000 | 2690.88000 | 62.7280 | 168575.2100 | 2687.39995 2014-04-29 01:39:00 | 2690.94000 | 2693.38000 | 2688.46000 | 2688.46000 | 44.6499 | 120136.0400 | 2690.62000 2014-04-29 01:40:00 | 2689.26000 | 2693.84000 | 2689.26000 | 2691.25000 | 24.2830 | 65368.0200 | 2691.93003 2014-04-29 01:41:00 | 2691.06000 | 2692.90000 | 2690.00000 | 2690.50000 | 32.5259 | 87527.3200 | 2690.99995 2014-04-29 01:42:00 | 2687.55000 | 2690.00000 | 2687.55000 | 2687.81000 | 6.4840 | 17435.0600 | 2688.94001 2014-04-29 01:43:00 | 2688.09000 | 2689.43000 | 2688.04000 | 2689.43000 | 10.5400 | 28339.6400 | 2688.77000 2014-04-29 01:44:00 | 2689.11000 | 2689.20000 | 2685.78000 | 2687.41000 | 73.6750 | 197989.0700 | 2687.32986 2014-04-29 01:45:00 | 2685.69000 | 2688.50000 | 2685.69000 | 2687.25000 | 28.7500 | 77239.0700 | 2686.58000 2014-04-29 01:46:00 | 2688.00000 | 2688.00000 | 2686.95000 | 2687.97000 | 16.2880 | 43776.6300 | 2687.65999 2014-04-29 01:47:00 | 2687.05000 | 2688.00000 | 2686.55000 | 2688.00000 | 60.5130 | 162619.6500 | 2687.35007 2014-04-29 01:48:00 | 2688.00000 | 2688.00000 | 2685.46000 | 2687.04000 | 26.6910 | 71692.3300 | 2686.01001 2014-04-29 01:49:00 | 2687.04000 | 2688.00000 | 2685.80000 | 2687.82000 | 60.2460 | 161879.7100 | 2686.97991 2014-04-29 01:50:00 | 2687.05000 | 2692.00000 | 2687.05000 | 2689.80000 | 49.0919 | 132073.9500 | 2690.34003 2014-04-29 01:51:00 | 2691.28000 | 2692.91000 | 2689.52000 | 2692.91000 | 11.3610 | 30570.2500 | 2690.81000 2014-04-29 01:52:00 | 2690.41000 | 2691.81000 | 2689.91000 | 2689.95000 | 30.7250 | 82681.5300 | 2691.01994 2014-04-29 01:53:00 | 2689.27000 | 2690.00000 | 2689.24000 | 2690.00000 | 3.9800 | 10703.4200 | 2689.30000 2014-04-29 01:54:00 | 2690.00000 | 2691.96000 | 2689.54000 | 2690.50000 | 21.8460 | 58787.7700 | 2691.00997 2014-04-29 01:55:00 | 2690.43000 | 2696.00000 | 2690.03000 | 2690.50000 | 54.9501 | 147987.1800 | 2693.12000 2014-04-29 01:56:00 | 2689.94000 | 2691.13000 | 2688.08000 | 2688.08000 | 68.1381 | 183225.9800 | 2689.03995 2014-04-29 01:57:00 | 2688.00000 | 2688.85000 | 2685.13000 | 2688.63000 | 55.0190 | 147863.0800 | 2687.48998 2014-04-29 01:58:00 | 2687.98000 | 2688.19000 | 2686.03000 | 2686.03000 | 27.3560 | 73500.7600 | 2686.81996 2014-04-29 01:59:00 | 2686.00000 | 2687.10000 | 2682.82000 | 2682.82000 | 29.8320 | 80129.0900 | 2686.01002 2014-04-29 02:00:00 | 2682.70000 | 2683.50000 | 2676.84000 | 2678.32000 | 74.3630 | 199206.5300 | 2678.84008 2014-04-29 02:01:00 | 2678.65000 | 2685.95000 | 2678.65000 | 2685.86000 | 88.0339 | 236046.2300 | 2681.31013 2014-04-29 02:02:00 | 2682.04000 | 2685.45000 | 2681.00000 | 2684.73000 | 20.4690 | 54913.1900 | 2682.74999 2014-04-29 02:03:00 | 2681.19000 | 2684.34000 | 2681.10000 | 2684.00000 | 64.9601 | 174276.1300 | 2682.82000 2014-04-29 02:04:00 | 2684.50000 | 2684.50000 | 2681.05000 | 2682.24000 | 109.9010 | 294754.3600 | 2682.00004 2014-04-29 02:05:00 | 2681.09000 | 2683.72000 | 2681.09000 | 2682.70000 | 12.8690 | 34521.8400 | 2682.56000 2014-04-29 02:06:00 | 2683.75000 | 2683.75000 | 2682.64000 | 2683.11000 | 19.7500 | 52993.9500 | 2683.24000 2014-04-29 02:07:00 | 2682.64000 | 2685.52000 | 2681.00000 | 2681.00000 | 64.8249 | 173885.1000 | 2682.37988 2014-04-29 02:08:00 | 2681.00000 | 2683.00000 | 2676.30000 | 2677.21000 | 49.9101 | 133681.6600 | 2678.45000 2014-04-29 02:09:00 | 2681.34000 | 2682.00000 | 2678.20000 | 2681.90000 | 53.2501 | 142678.3000 | 2679.40000 2014-04-29 02:10:00 | 2681.90000 | 2682.00000 | 2680.48000 | 2681.94000 | 71.0600 | 190529.5700 | 2681.25000 2014-04-29 02:11:00 | 2681.94000 | 2683.00000 | 2681.62000 | 2683.00000 | 2.0470 | 5490.0400 | 2681.99000 2014-04-29 02:12:00 | 2683.00000 | 2686.00000 | 2681.97000 | 2682.16000 | 21.9790 | 58972.7700 | 2683.13999 2014-04-29 02:13:00 | 2682.16000 | 2683.24000 | 2682.16000 | 2683.24000 | 4.8260 | 12946.9100 | 2682.73999 2014-04-29 02:14:00 | 2684.15000 | 2684.15000 | 2683.84000 | 2684.00000 | 3.8860 | 10429.9200 | 2683.96999 2014-04-29 02:15:00 | 2684.00000 | 2686.00000 | 2684.00000 | 2686.00000 | 40.0439 | 107526.7600 | 2685.22006 2014-04-29 02:16:00 | 2686.00000 | 2693.00000 | 2686.00000 | 2690.37000 | 102.0360 | 274417.6400 | 2689.41985 2014-04-29 02:17:00 | 2688.17000 | 2691.85000 | 2684.21000 | 2685.40000 | 63.8129 | 171576.3100 | 2688.74007 2014-04-29 02:18:00 | 2686.69000 | 2690.74000 | 2684.26000 | 2690.74000 | 61.3641 | 164976.0500 | 2688.48009 2014-04-29 02:19:00 | 2687.31000 | 2690.73000 | 2687.24000 | 2689.85000 | 36.7130 | 98740.2900 | 2689.52004 2014-04-29 02:20:00 | 2689.12000 | 2695.00000 | 2684.21000 | 2689.66000 | 121.2461 | 326021.0200 | 2688.91982 2014-04-29 02:21:00 | 2686.53000 | 2689.71000 | 2685.68000 | 2689.71000 | 71.8909 | 193186.7600 | 2687.22003 2014-04-29 02:22:00 | 2688.22000 | 2689.84000 | 2687.29000 | 2688.32000 | 68.7901 | 184962.1500 | 2688.79000 2014-04-29 02:23:00 | 2688.39000 | 2692.00000 | 2688.39000 | 2691.12000 | 29.8150 | 80211.3100 | 2690.29994 2014-04-29 02:24:00 | 2691.08000 | 2691.09000 | 2687.16000 | 2690.00000 | 59.9141 | 161138.3900 | 2689.49009 2014-04-29 02:25:00 | 2689.65000 | 2689.65000 | 2682.00000 | 2682.04000 | 41.5869 | 111754.0500 | 2687.23995 2014-04-29 02:26:00 | 2683.52000 | 2692.00000 | 2682.06000 | 2684.13000 | 37.3370 | 100208.7100 | 2683.89996 2014-04-29 02:27:00 | 2684.10000 | 2688.47000 | 2683.80000 | 2685.88000 | 119.8612 | 321919.5300 | 2685.77005 2014-04-29 02:28:00 | 2686.11000 | 2686.54000 | 2683.94000 | 2685.16000 | 15.6980 | 42158.9000 | 2685.61999 2014-04-29 02:29:00 | 2685.25000 | 2688.60000 | 2684.22000 | 2686.61000 | 61.7649 | 165871.6100 | 2685.52988 2014-04-29 02:30:00 | 2688.55000 | 2688.55000 | 2684.40000 | 2686.84000 | 43.8780 | 117915.9600 | 2687.35997 2014-04-29 02:31:00 | 2685.08000 | 2686.75000 | 2683.75000 | 2683.75000 | 75.0510 | 201538.8300 | 2685.36003 2014-04-29 02:32:00 | 2683.75000 | 2687.31000 | 2683.75000 | 2686.47000 | 86.3321 | 231881.9700 | 2685.93007 2014-04-29 02:33:00 | 2685.77000 | 2687.28000 | 2685.60000 | 2686.48000 | 48.4970 | 130292.6500 | 2686.60995 2014-04-29 02:34:00 | 2686.16000 | 2686.16000 | 2683.55000 | 2683.55000 | 35.5289 | 95407.3100 | 2685.33999 2014-04-29 02:35:00 | 2683.55000 | 2686.68000 | 2683.00000 | 2683.72000 | 22.5970 | 60670.9900 | 2684.90997 2014-04-29 02:36:00 | 2683.38000 | 2685.25000 | 2683.38000 | 2683.72000 | 39.3400 | 105607.5600 | 2684.48000 2014-04-29 02:37:00 | 2683.72000 | 2685.00000 | 2683.38000 | 2684.99000 | 26.8450 | 72059.4400 | 2684.27995 2014-04-29 02:38:00 | 2685.00000 | 2686.81000 | 2683.86000 | 2685.33000 | 82.0470 | 220300.2500 | 2685.04991 2014-04-29 02:39:00 | 2685.98000 | 2686.11000 | 2683.00000 | 2683.00000 | 67.7951 | 182035.1500 | 2685.07988 2014-04-29 02:40:00 | 2683.75000 | 2684.95000 | 2683.75000 | 2684.81000 | 18.2290 | 48926.3600 | 2683.97999 2014-04-29 02:41:00 | 2683.80000 | 2683.80000 | 2683.76000 | 2683.76000 | 0.4980 | 1336.5200 | 2683.78000 2014-04-29 02:42:00 | 2683.76000 | 2684.73000 | 2683.76000 | 2684.73000 | 2.2510 | 6043.0000 | 2684.58000 2014-04-29 02:43:00 | 2685.60000 | 2686.78000 | 2685.60000 | 2686.78000 | 54.5680 | 146577.8000 | 2686.14996 2014-04-29 02:44:00 | 2686.81000 | 2692.51000 | 2686.81000 | 2690.66000 | 72.6511 | 195406.0500 | 2689.65003 2014-04-29 02:45:00 | 2690.37000 | 2695.00000 | 2690.06000 | 2691.52000 | 86.5080 | 232944.5100 | 2692.74994 2014-04-29 02:46:00 | 2691.11000 | 2693.00000 | 2689.92000 | 2689.92000 | 78.6771 | 211765.7400 | 2691.57992 2014-04-29 02:47:00 | 2690.78000 | 2691.00000 | 2689.83000 | 2689.91000 | 53.6249 | 144265.4700 | 2690.26990 2014-04-29 02:48:00 | 2690.96000 | 2692.45000 | 2690.96000 | 2690.96000 | 62.4540 | 168065.5100 | 2691.03009 2014-04-29 02:49:00 | 2691.82000 | 2692.45000 | 2690.96000 | 2691.48000 | 37.6790 | 101412.9000 | 2691.49999 2014-04-29 02:50:00 | 2692.20000 | 2695.00000 | 2691.07000 | 2694.18000 | 47.9981 | 129287.1300 | 2693.58997 2014-04-29 02:51:00 | 2694.25000 | 2694.96000 | 2692.25000 | 2692.25000 | 45.3790 | 122247.2700 | 2693.91998 2014-04-29 02:52:00 | 2692.25000 | 2694.46000 | 2692.00000 | 2694.10000 | 32.2881 | 86954.3200 | 2693.07998 2014-04-29 02:53:00 | 2694.96000 | 2696.55000 | 2694.63000 | 2696.50000 | 23.7700 | 64071.7600 | 2695.49000 2014-04-29 02:54:00 | 2696.55000 | 2698.42000 | 2694.58000 | 2698.42000 | 56.4760 | 152297.5800 | 2696.67992 2014-04-29 02:55:00 | 2696.23000 | 2698.12000 | 2696.00000 | 2697.00000 | 47.1271 | 127102.6100 | 2697.01995 2014-04-29 02:56:00 | 2697.92000 | 2697.92000 | 2694.00000 | 2695.48000 | 75.1600 | 202561.3600 | 2695.07000 2014-04-29 02:57:00 | 2693.21000 | 2695.22000 | 2692.52000 | 2694.67000 | 14.1250 | 38041.6800 | 2693.21997 2014-04-29 02:58:00 | 2693.92000 | 2694.50000 | 2693.04000 | 2694.50000 | 48.7291 | 131284.9100 | 2694.17998 2014-04-29 02:59:00 | 2694.42000 | 2698.42000 | 2693.26000 | 2696.96000 | 84.8809 | 228847.4700 | 2696.10003 2014-04-29 03:00:00 | 2697.25000 | 2698.00000 | 2694.00000 | 2694.00000 | 28.2720 | 76219.9900 | 2695.95002 2014-04-29 03:01:00 | 2694.00000 | 2695.00000 | 2692.00000 | 2692.00000 | 101.3219 | 272868.9100 | 2693.09007 2014-04-29 03:02:00 | 2692.81000 | 2694.96000 | 2692.81000 | 2693.54000 | 49.7660 | 134061.1300 | 2693.82993 2014-04-29 03:03:00 | 2693.83000 | 2694.80000 | 2693.50000 | 2694.00000 | 35.5650 | 95825.8900 | 2694.38993 2014-04-29 03:04:00 | 2694.00000 | 2694.12000 | 2692.00000 | 2694.12000 | 47.3541 | 127534.9600 | 2693.22007 2014-04-29 03:05:00 | 2693.26000 | 2693.26000 | 2691.93000 | 2692.02000 | 48.8230 | 131449.0800 | 2692.36005 2014-04-29 03:06:00 | 2692.53000 | 2692.63000 | 2690.42000 | 2691.54000 | 45.9960 | 123794.6400 | 2691.41993 2014-04-29 03:07:00 | 2691.97000 | 2693.81000 | 2690.76000 | 2691.73000 | 83.5611 | 224943.8900 | 2691.97003 2014-04-29 03:08:00 | 2692.00000 | 2693.18000 | 2691.97000 | 2693.02000 | 19.6040 | 52786.4300 | 2692.64003 2014-04-29 03:09:00 | 2693.02000 | 2693.99000 | 2691.97000 | 2693.99000 | 11.1230 | 29955.9300 | 2693.15001 2014-04-29 03:10:00 | 2693.55000 | 2693.99000 | 2691.47000 | 2692.94000 | 22.8830 | 61599.2900 | 2691.92003 2014-04-29 03:11:00 | 2692.93000 | 2693.18000 | 2690.00000 | 2691.86000 | 128.0771 | 344640.1200 | 2690.87986 2014-04-29 03:12:00 | 2691.45000 | 2692.00000 | 2689.89000 | 2690.89000 | 55.9389 | 150523.8700 | 2690.85998 2014-04-29 03:13:00 | 2690.86000 | 2691.00000 | 2686.30000 | 2691.00000 | 70.3389 | 189128.7000 | 2688.81997 2014-04-29 03:14:00 | 2690.94000 | 2692.93000 | 2686.68000 | 2689.45000 | 37.3720 | 100496.2400 | 2689.08003 2014-04-29 03:15:00 | 2689.45000 | 2689.45000 | 2685.39000 | 2687.45000 | 114.6878 | 308171.9400 | 2687.04991 2014-04-29 03:16:00 | 2687.45000 | 2687.45000 | 2682.00000 | 2685.97000 | 42.1480 | 113144.1700 | 2684.44997 2014-04-29 03:17:00 | 2684.27000 | 2686.00000 | 2682.80000 | 2684.57000 | 44.5779 | 119644.9600 | 2683.94997 2014-04-29 03:18:00 | 2685.00000 | 2688.00000 | 2684.90000 | 2688.00000 | 47.3581 | 127226.0100 | 2686.46997 2014-04-29 03:19:00 | 2684.91000 | 2690.99000 | 2666.64000 | 2686.59000 | 188.6317 | 505782.0400 | 2681.32012 2014-04-29 03:20:00 | 2680.82000 | 2686.56000 | 2680.82000 | 2686.56000 | 97.3049 | 261071.8800 | 2683.02981 2014-04-29 03:21:00 | 2685.05000 | 2685.05000 | 2676.70000 | 2681.50000 | 82.9421 | 222366.1000 | 2680.98006 2014-04-29 03:22:00 | 2682.19000 | 2683.75000 | 2680.10000 | 2683.75000 | 69.3689 | 185982.9400 | 2681.06997 2014-04-29 03:23:00 | 2682.82000 | 2684.46000 | 2681.92000 | 2684.14000 | 39.0500 | 104763.7100 | 2682.81000 2014-04-29 03:24:00 | 2684.14000 | 2684.96000 | 2683.78000 | 2683.79000 | 60.8720 | 163394.4200 | 2684.23005 2014-04-29 03:25:00 | 2683.74000 | 2685.67000 | 2683.74000 | 2685.67000 | 56.3599 | 151305.4800 | 2684.63000 2014-04-29 03:26:00 | 2685.68000 | 2686.76000 | 2685.00000 | 2686.00000 | 20.6300 | 55410.5400 | 2685.92000 2014-04-29 03:27:00 | 2685.65000 | 2686.23000 | 2685.00000 | 2685.72000 | 24.6550 | 66216.2000 | 2685.70995 2014-04-29 03:28:00 | 2685.64000 | 2685.64000 | 2685.64000 | 2685.64000 | 0.7660 | 2057.2000 | 2685.64000 2014-04-29 03:29:00 | 2685.45000 | 2685.45000 | 2685.35000 | 2685.35000 | 0.7780 | 2089.2000 | 2685.35000 2014-04-29 03:30:00 | 2685.36000 | 2685.71000 | 2685.00000 | 2685.71000 | 4.0330 | 10829.3700 | 2685.19000 2014-04-29 03:31:00 | 2685.71000 | 2685.71000 | 2685.00000 | 2685.71000 | 4.2610 | 11443.7700 | 2685.70000 2014-04-29 03:32:00 | 2685.01000 | 2686.07000 | 2685.01000 | 2686.07000 | 6.6450 | 17848.1200 | 2685.94999 2014-04-29 03:33:00 | 2687.21000 | 2687.50000 | 2686.12000 | 2686.71000 | 69.5159 | 186774.0400 | 2686.77990 2014-04-29 03:34:00 | 2686.97000 | 2687.87000 | 2686.43000 | 2687.32000 | 67.6351 | 181750.4300 | 2687.21988 2014-04-29 03:35:00 | 2687.70000 | 2687.70000 | 2687.05000 | 2687.28000 | 23.6330 | 63508.7600 | 2687.29003 2014-04-29 03:36:00 | 2688.00000 | 2689.00000 | 2686.00000 | 2688.48000 | 80.5679 | 216506.9000 | 2687.25994 2014-04-29 03:37:00 | 2689.00000 | 2689.00000 | 2688.63000 | 2688.63000 | 0.8160 | 2193.9600 | 2688.68000 2014-04-29 03:38:00 | 2688.03000 | 2689.79000 | 2688.03000 | 2689.79000 | 2.3760 | 6388.2600 | 2688.66000 2014-04-29 03:39:00 | 2689.98000 | 2692.00000 | 2685.00000 | 2688.76000 | 88.5950 | 238260.3200 | 2689.31984 2014-04-29 03:40:00 | 2688.00000 | 2690.04000 | 2686.09000 | 2688.10000 | 26.5730 | 71430.1000 | 2688.07003 2014-04-29 03:41:00 | 2687.17000 | 2687.69000 | 2686.10000 | 2687.42000 | 36.4050 | 97812.9300 | 2686.79993 2014-04-29 03:42:00 | 2686.10000 | 2687.50000 | 2685.25000 | 2687.42000 | 76.2520 | 204839.4600 | 2686.35006 2014-04-29 03:43:00 | 2685.58000 | 2689.90000 | 2685.58000 | 2687.00000 | 54.2580 | 145827.7300 | 2687.66996 2014-04-29 03:44:00 | 2687.00000 | 2689.00000 | 2685.64000 | 2687.22000 | 73.5681 | 197683.9700 | 2687.08995 2014-04-29 03:45:00 | 2687.05000 | 2687.05000 | 2685.43000 | 2686.91000 | 20.2240 | 54326.8200 | 2686.25003 2014-04-29 03:46:00 | 2685.36000 | 2688.38000 | 2685.33000 | 2688.35000 | 85.2501 | 229103.8000 | 2687.43000 2014-04-29 03:47:00 | 2687.41000 | 2688.35000 | 2686.04000 | 2686.79000 | 16.4840 | 44292.2500 | 2686.98002 2014-04-29 03:48:00 | 2685.33000 | 2685.33000 | 2680.00000 | 2680.00000 | 76.2161 | 204490.8900 | 2683.03989 2014-04-29 03:49:00 | 2681.81000 | 2681.85000 | 2677.90000 | 2679.11000 | 48.1199 | 128963.8400 | 2680.05000 2014-04-29 03:50:00 | 2679.25000 | 2679.90000 | 2678.00000 | 2679.09000 | 18.6040 | 49835.8800 | 2678.77003 2014-04-29 03:51:00 | 2679.23000 | 2679.99000 | 2678.45000 | 2678.85000 | 92.4072 | 247579.0900 | 2679.21990 2014-04-29 03:52:00 | 2680.00000 | 2686.44000 | 2680.00000 | 2682.83000 | 33.0780 | 88771.6800 | 2683.70997 2014-04-29 03:53:00 | 2682.87000 | 2684.66000 | 2682.46000 | 2682.68000 | 64.3500 | 172683.7600 | 2683.51000 2014-04-29 03:54:00 | 2682.00000 | 2682.00000 | 2679.05000 | 2679.46000 | 63.0580 | 169011.2800 | 2680.24995 2014-04-29 03:55:00 | 2679.49000 | 2681.15000 | 2679.13000 | 2679.13000 | 37.4919 | 100485.8900 | 2680.20003 2014-04-29 03:56:00 | 2679.65000 | 2682.77000 | 2679.00000 | 2679.77000 | 83.4269 | 223617.4200 | 2680.39990 2014-04-29 03:57:00 | 2679.75000 | 2681.50000 | 2678.00000 | 2678.00000 | 71.5630 | 191704.2800 | 2678.82008 2014-04-29 03:58:00 | 2678.16000 | 2679.36000 | 2677.00000 | 2677.45000 | 39.4569 | 105663.2900 | 2677.93995 2014-04-29 03:59:00 | 2677.70000 | 2679.96000 | 2674.00000 | 2679.92000 | 42.8769 | 114763.9500 | 2676.58995 2014-04-29 04:00:00 | 2676.17000 | 2679.94000 | 2675.00000 | 2675.75000 | 57.6270 | 154300.2600 | 2677.56993 2014-04-29 04:01:00 | 2675.79000 | 2678.66000 | 2674.96000 | 2675.11000 | 31.3079 | 83771.6100 | 2675.72998 2014-04-29 04:02:00 | 2676.04000 | 2679.50000 | 2674.11000 | 2679.40000 | 52.9539 | 141766.0700 | 2677.16008 2014-04-29 04:03:00 | 2676.27000 | 2679.22000 | 2675.00000 | 2678.57000 | 11.8910 | 31819.5200 | 2675.93000 2014-04-29 04:04:00 | 2675.00000 | 2678.33000 | 2674.52000 | 2675.08000 | 59.9499 | 160438.4900 | 2676.21000 2014-04-29 04:05:00 | 2675.14000 | 2677.34000 | 2674.12000 | 2674.12000 | 79.5929 | 212949.1100 | 2675.48009 2014-04-29 04:06:00 | 2674.38000 | 2681.00000 | 2673.01000 | 2675.97000 | 43.0770 | 115242.1000 | 2675.25995 2014-04-29 04:07:00 | 2677.83000 | 2678.30000 | 2673.46000 | 2676.40000 | 40.2521 | 107746.7500 | 2676.80003 2014-04-29 04:08:00 | 2676.53000 | 2679.15000 | 2674.03000 | 2674.30000 | 53.1900 | 142395.4800 | 2677.11000 2014-04-29 04:09:00 | 2674.33000 | 2677.46000 | 2674.33000 | 2674.49000 | 20.3000 | 54304.0400 | 2675.08000 2014-04-29 04:10:00 | 2674.49000 | 2676.27000 | 2674.00000 | 2674.54000 | 34.2270 | 91557.0100 | 2674.98996 2014-04-29 04:11:00 | 2674.48000 | 2675.26000 | 2673.96000 | 2674.00000 | 13.5080 | 36124.4200 | 2674.29999 2014-04-29 04:12:00 | 2674.00000 | 2675.33000 | 2674.00000 | 2674.04000 | 25.6300 | 68548.6900 | 2674.55000 2014-04-29 04:13:00 | 2674.19000 | 2675.75000 | 2674.00000 | 2674.00000 | 29.5580 | 79055.1100 | 2674.57998 2014-04-29 04:14:00 | 2673.01000 | 2673.95000 | 2672.00000 | 2672.03000 | 22.0980 | 59068.1600 | 2673.00998 2014-04-29 04:15:00 | 2673.34000 | 2676.34000 | 2670.94000 | 2672.03000 | 45.7291 | 122204.9500 | 2672.36998 2014-04-29 04:16:00 | 2672.00000 | 2672.86000 | 2670.79000 | 2672.86000 | 36.7860 | 98293.5300 | 2672.03994 2014-04-29 04:17:00 | 2672.86000 | 2674.61000 | 2671.67000 | 2672.23000 | 16.2800 | 43523.0700 | 2673.41000 2014-04-29 04:18:00 | 2672.45000 | 2674.26000 | 2672.45000 | 2673.84000 | 49.9059 | 133419.0000 | 2673.40992 2014-04-29 04:19:00 | 2673.86000 | 2673.86000 | 2672.59000 | 2673.78000 | 16.9660 | 45356.6000 | 2673.37997 2014-04-29 04:20:00 | 2673.78000 | 2675.27000 | 2672.60000 | 2672.60000 | 11.8140 | 31589.7000 | 2673.92002 2014-04-29 04:21:00 | 2672.80000 | 2674.16000 | 2672.01000 | 2672.21000 | 66.8199 | 178628.9800 | 2673.29000 2014-04-29 04:22:00 | 2673.55000 | 2674.89000 | 2673.55000 | 2674.04000 | 26.5580 | 71027.9000 | 2674.43998 2014-04-29 04:23:00 | 2672.22000 | 2675.50000 | 2672.22000 | 2675.10000 | 50.5961 | 135304.5700 | 2674.20993 2014-04-29 04:24:00 | 2674.29000 | 2676.56000 | 2673.72000 | 2674.77000 | 27.2770 | 72977.1600 | 2675.40997 2014-04-29 04:25:00 | 2674.77000 | 2676.80000 | 2674.04000 | 2676.80000 | 45.8640 | 122719.1200 | 2675.72007 2014-04-29 04:26:00 | 2675.95000 | 2677.07000 | 2675.12000 | 2677.07000 | 48.9950 | 131111.4900 | 2676.01991 2014-04-29 04:27:00 | 2677.07000 | 2677.07000 | 2675.54000 | 2676.40000 | 2.2390 | 5993.6600 | 2676.94000 2014-04-29 04:28:00 | 2676.33000 | 2679.47000 | 2674.10000 | 2675.33000 | 44.2901 | 118571.1700 | 2677.15000 2014-04-29 04:29:00 | 2675.33000 | 2678.77000 | 2674.97000 | 2677.64000 | 41.1670 | 110185.2100 | 2676.53995 2014-04-29 04:30:00 | 2676.85000 | 2677.41000 | 2676.15000 | 2676.64000 | 41.1290 | 110091.7400 | 2676.73999 2014-04-29 04:31:00 | 2676.51000 | 2677.33000 | 2676.45000 | 2677.30000 | 42.5740 | 113968.0900 | 2676.94006 2014-04-29 04:32:00 | 2677.30000 | 2679.90000 | 2677.30000 | 2678.50000 | 15.6330 | 41879.0300 | 2678.89002 2014-04-29 04:33:00 | 2678.57000 | 2679.18000 | 2677.47000 | 2678.04000 | 11.1730 | 29924.5200 | 2678.29001 2014-04-29 04:34:00 | 2678.87000 | 2680.29000 | 2678.16000 | 2679.67000 | 60.2439 | 161427.1100 | 2679.56009 2014-04-29 04:35:00 | 2678.38000 | 2680.68000 | 2678.38000 | 2679.92000 | 31.4890 | 84366.1700 | 2679.22999 2014-04-29 04:36:00 | 2678.38000 | 2679.00000 | 2678.38000 | 2679.00000 | 2.5160 | 6740.3500 | 2679.00000 2014-04-29 04:37:00 | 2679.00000 | 2680.00000 | 2679.00000 | 2680.00000 | 16.4380 | 44046.9500 | 2679.57999 2014-04-29 04:38:00 | 2680.04000 | 2682.00000 | 2678.79000 | 2682.00000 | 44.6910 | 119802.3700 | 2680.68002 2014-04-29 04:39:00 | 2682.00000 | 2683.00000 | 2682.00000 | 2682.00000 | 5.3100 | 14243.5700 | 2682.41000 2014-04-29 04:40:00 | 2683.60000 | 2686.99000 | 2681.02000 | 2684.00000 | 31.6100 | 84835.9000 | 2683.83000 2014-04-29 04:41:00 | 2685.09000 | 2686.96000 | 2681.00000 | 2681.00000 | 45.2140 | 121389.2000 | 2684.77007 2014-04-29 04:42:00 | 2681.33000 | 2683.94000 | 2680.00000 | 2683.41000 | 33.7400 | 90493.6200 | 2682.09000 2014-04-29 04:43:00 | 2682.21000 | 2684.16000 | 2680.14000 | 2681.51000 | 55.4040 | 148625.0400 | 2682.57008 2014-04-29 04:44:00 | 2681.74000 | 2681.74000 | 2680.22000 | 2680.33000 | 9.7020 | 26009.4300 | 2680.83001 2014-04-29 04:45:00 | 2680.56000 | 2681.33000 | 2680.12000 | 2680.12000 | 35.8839 | 96198.0300 | 2680.81005 2014-04-29 04:46:00 | 2681.15000 | 2681.18000 | 2680.02000 | 2680.24000 | 34.0340 | 91239.5000 | 2680.83005 2014-04-29 04:47:00 | 2680.43000 | 2682.00000 | 2680.01000 | 2681.83000 | 20.0560 | 53769.4800 | 2680.96997 2014-04-29 04:48:00 | 2680.43000 | 2684.17000 | 2680.41000 | 2682.82000 | 31.3420 | 84092.8800 | 2683.07002 2014-04-29 04:49:00 | 2682.39000 | 2683.95000 | 2682.39000 | 2682.85000 | 14.9210 | 40032.6400 | 2682.97001 2014-04-29 04:50:00 | 2682.85000 | 2682.85000 | 2680.01000 | 2680.61000 | 26.4580 | 70937.1400 | 2681.11998 2014-04-29 04:51:00 | 2680.98000 | 2681.15000 | 2678.02000 | 2678.12000 | 82.5040 | 221124.6600 | 2680.17012 2014-04-29 04:52:00 | 2678.21000 | 2680.77000 | 2678.21000 | 2680.77000 | 57.6621 | 154531.4500 | 2679.95004 2014-04-29 04:53:00 | 2680.77000 | 2680.77000 | 2679.05000 | 2679.31000 | 14.0340 | 37608.0600 | 2679.78002 2014-04-29 04:54:00 | 2679.99000 | 2681.86000 | 2679.08000 | 2681.86000 | 28.4710 | 76324.5500 | 2680.78001 2014-04-29 04:55:00 | 2681.86000 | 2681.86000 | 2679.91000 | 2679.91000 | 4.5710 | 12252.9400 | 2680.58000 2014-04-29 04:56:00 | 2679.84000 | 2679.84000 | 2678.01000 | 2678.81000 | 25.8560 | 69266.8600 | 2678.94996 2014-04-29 04:57:00 | 2678.91000 | 2680.83000 | 2678.91000 | 2680.69000 | 19.2420 | 51566.3200 | 2679.88001 2014-04-29 04:58:00 | 2680.61000 | 2681.00000 | 2680.19000 | 2680.80000 | 7.8650 | 21080.8700 | 2680.33999 2014-04-29 04:59:00 | 2680.83000 | 2680.83000 | 2679.00000 | 2679.66000 | 2.2140 | 5932.5500 | 2679.56000 2014-04-29 05:00:00 | 2679.66000 | 2680.00000 | 2678.01000 | 2679.93000 | 20.9910 | 56242.1200 | 2679.34001 2014-04-29 05:01:00 | 2680.00000 | 2680.00000 | 2678.12000 | 2678.34000 | 36.8060 | 98596.3400 | 2678.80995 2014-04-29 05:02:00 | 2678.34000 | 2679.62000 | 2678.30000 | 2678.50000 | 12.6350 | 33850.0000 | 2679.06998 2014-04-29 05:03:00 | 2678.50000 | 2679.00000 | 2678.01000 | 2678.02000 | 4.7560 | 12738.1100 | 2678.31999 2014-04-29 05:04:00 | 2678.02000 | 2678.02000 | 2677.00000 | 2677.00000 | 12.3060 | 32955.3400 | 2677.98998 2014-04-29 05:05:00 | 2677.00000 | 2677.96000 | 2677.00000 | 2677.04000 | 5.4310 | 14539.4600 | 2677.12000 2014-04-29 05:06:00 | 2677.05000 | 2677.96000 | 2677.00000 | 2677.00000 | 5.2700 | 14109.8200 | 2677.38000 2014-04-29 05:07:00 | 2677.47000 | 2677.54000 | 2676.88000 | 2677.05000 | 5.9030 | 15803.5100 | 2677.20001 2014-04-29 05:08:00 | 2676.68000 | 2677.98000 | 2676.58000 | 2677.59000 | 53.3911 | 142923.1000 | 2676.91002 2014-04-29 05:09:00 | 2677.59000 | 2678.02000 | 2677.59000 | 2678.02000 | 0.1450 | 388.3100 | 2677.99000 2014-04-29 05:10:00 | 2678.02000 | 2678.02000 | 2678.02000 | 2678.02000 | 1.8360 | 4916.8400 | 2678.02000 2014-04-29 05:11:00 | 2677.24000 | 2677.24000 | 2676.58000 | 2677.14000 | 18.8050 | 50342.7100 | 2677.08996 2014-04-29 05:12:00 | 2677.14000 | 2678.50000 | 2677.14000 | 2677.29000 | 24.0170 | 64312.4700 | 2677.78997 2014-04-29 05:13:00 | 2678.39000 | 2678.50000 | 2677.19000 | 2678.46000 | 31.5040 | 84358.3500 | 2677.70005 2014-04-29 05:14:00 | 2678.46000 | 2678.46000 | 2677.02000 | 2677.02000 | 16.5670 | 44359.8600 | 2677.59998 2014-04-29 05:15:00 | 2677.00000 | 2677.00000 | 2677.00000 | 2677.00000 | 0.2300 | 615.7100 | 2677.00000 2014-04-29 05:16:00 | 2677.91000 | 2678.40000 | 2676.02000 | 2678.40000 | 57.5120 | 154010.7900 | 2677.89004 2014-04-29 05:17:00 | 2678.40000 | 2681.93000 | 2678.36000 | 2679.58000 | 25.6970 | 68860.9400 | 2679.72997 2014-04-29 05:18:00 | 2679.36000 | 2682.04000 | 2676.19000 | 2679.12000 | 28.7430 | 77052.5300 | 2680.74003 2014-04-29 05:19:00 | 2681.07000 | 2681.92000 | 2679.93000 | 2680.52000 | 20.4010 | 54688.8900 | 2680.70001 2014-04-29 05:20:00 | 2681.72000 | 2688.56000 | 2680.22000 | 2682.48000 | 53.0440 | 142406.7800 | 2684.69008 2014-04-29 05:21:00 | 2683.68000 | 2683.68000 | 2682.55000 | 2683.62000 | 2.3690 | 6356.0500 | 2683.01000 2014-04-29 05:22:00 | 2686.41000 | 2687.38000 | 2683.00000 | 2683.00000 | 16.0980 | 43218.8800 | 2684.73999 2014-04-29 05:23:00 | 2683.00000 | 2685.28000 | 2682.01000 | 2682.01000 | 20.1080 | 53952.5000 | 2683.13998 2014-04-29 05:24:00 | 2682.01000 | 2683.15000 | 2680.58000 | 2680.58000 | 6.2360 | 16725.5300 | 2682.08999 2014-04-29 05:25:00 | 2680.58000 | 2681.89000 | 2680.58000 | 2681.07000 | 5.0560 | 13557.2100 | 2681.40999 2014-04-29 05:26:00 | 2681.07000 | 2682.01000 | 2681.07000 | 2682.01000 | 2.0470 | 5489.5500 | 2681.76000 2014-04-29 05:27:00 | 2682.01000 | 2682.16000 | 2679.70000 | 2680.66000 | 40.1060 | 107522.6600 | 2680.95994 2014-04-29 05:28:00 | 2680.66000 | 2680.66000 | 2679.70000 | 2679.70000 | 30.0100 | 80418.9200 | 2679.74000 2014-04-29 05:29:00 | 2680.66000 | 2684.16000 | 2680.66000 | 2683.87000 | 1.2790 | 3429.0300 | 2681.02000 2014-04-29 05:30:00 | 2679.95000 | 2683.10000 | 2679.95000 | 2681.95000 | 30.7720 | 82543.9400 | 2682.44002 2014-04-29 05:31:00 | 2682.71000 | 2682.72000 | 2680.09000 | 2680.24000 | 13.4960 | 36190.6500 | 2681.57998 2014-04-29 05:32:00 | 2680.05000 | 2681.96000 | 2680.05000 | 2681.35000 | 9.0360 | 24224.0600 | 2680.83999 2014-04-29 05:33:00 | 2680.81000 | 2681.35000 | 2679.96000 | 2679.96000 | 10.4720 | 28069.6900 | 2680.45001 2014-04-29 05:34:00 | 2679.70000 | 2681.00000 | 2676.06000 | 2676.26000 | 35.9770 | 96393.8900 | 2679.31996 2014-04-29 05:35:00 | 2679.94000 | 2679.94000 | 2675.59000 | 2677.97000 | 50.8821 | 136242.3400 | 2677.61004 2014-04-29 05:36:00 | 2678.09000 | 2678.09000 | 2677.31000 | 2677.34000 | 0.5920 | 1584.9800 | 2677.33000 2014-04-29 05:37:00 | 2677.34000 | 2677.52000 | 2677.01000 | 2677.01000 | 1.3430 | 3595.3600 | 2677.11000 2014-04-29 05:38:00 | 2676.94000 | 2676.94000 | 2675.23000 | 2675.78000 | 16.3820 | 43836.0200 | 2675.87001 2014-04-29 05:39:00 | 2675.91000 | 2678.97000 | 2675.23000 | 2677.14000 | 48.1669 | 128937.1400 | 2676.87995 2014-04-29 05:40:00 | 2678.56000 | 2678.91000 | 2677.39000 | 2677.60000 | 57.0140 | 152709.1100 | 2678.45008 2014-04-29 05:41:00 | 2677.27000 | 2677.66000 | 2677.14000 | 2677.14000 | 1.6270 | 4356.2200 | 2677.45000 2014-04-29 05:42:00 | 2677.64000 | 2678.00000 | 2677.64000 | 2678.00000 | 4.4770 | 11988.5300 | 2677.79999 2014-04-29 05:43:00 | 2677.91000 | 2678.92000 | 2677.30000 | 2678.39000 | 11.2700 | 30182.2400 | 2678.10000 2014-04-29 05:44:00 | 2678.88000 | 2679.00000 | 2677.76000 | 2678.40000 | 18.8160 | 50391.2700 | 2678.10997 2014-04-29 05:45:00 | 2678.40000 | 2679.96000 | 2678.40000 | 2679.96000 | 17.6670 | 47331.2000 | 2679.06998 2014-04-29 05:46:00 | 2679.76000 | 2679.76000 | 2679.76000 | 2679.76000 | 0.0110 | 29.4800 | 2679.76000 2014-04-29 05:47:00 | 2678.85000 | 2679.76000 | 2678.70000 | 2678.70000 | 2.4250 | 6496.1900 | 2678.84000 2014-04-29 05:48:00 | 2677.44000 | 2679.80000 | 2677.21000 | 2678.83000 | 29.8060 | 79810.4600 | 2677.65996 2014-04-29 05:49:00 | 2678.83000 | 2678.83000 | 2678.83000 | 2678.83000 | 0.1700 | 455.4000 | 2678.83000 2014-04-29 05:50:00 | 2678.83000 | 2686.86000 | 2678.83000 | 2680.31000 | 36.6990 | 98416.7000 | 2681.72999 2014-04-29 05:51:00 | 2681.80000 | 2682.30000 | 2679.68000 | 2681.00000 | 48.9730 | 131315.6200 | 2681.39005 2014-04-29 05:52:00 | 2680.83000 | 2683.00000 | 2680.55000 | 2683.00000 | 17.3500 | 46528.7400 | 2681.77000 2014-04-29 05:53:00 | 2681.19000 | 2682.73000 | 2681.19000 | 2681.77000 | 12.0140 | 32222.2500 | 2682.06002 2014-04-29 05:54:00 | 2679.71000 | 2681.00000 | 2679.68000 | 2679.68000 | 11.2500 | 30159.1100 | 2680.81000 2014-04-29 05:55:00 | 2679.90000 | 2681.00000 | 2679.68000 | 2679.77000 | 14.8270 | 39749.7100 | 2680.89998 2014-04-29 05:56:00 | 2679.77000 | 2682.96000 | 2679.00000 | 2679.00000 | 20.1410 | 53984.5100 | 2680.33001 2014-04-29 05:57:00 | 2679.32000 | 2681.00000 | 2679.32000 | 2681.00000 | 1.9860 | 5321.9300 | 2679.72000 2014-04-29 05:58:00 | 2681.00000 | 2681.99000 | 2681.00000 | 2681.00000 | 36.1200 | 96859.8800 | 2681.61000 2014-04-29 05:59:00 | 2681.00000 | 2681.05000 | 2681.00000 | 2681.05000 | 0.8300 | 2225.2600 | 2681.03000 2014-04-29 06:00:00 | 2681.05000 | 2683.86000 | 2680.08000 | 2682.46000 | 53.2890 | 142887.4100 | 2681.36998 2014-04-29 06:01:00 | 2682.46000 | 2683.86000 | 2680.88000 | 2681.04000 | 10.5970 | 28419.9000 | 2681.87999 2014-04-29 06:02:00 | 2681.14000 | 2684.00000 | 2680.78000 | 2683.07000 | 36.4150 | 97650.4500 | 2681.59993 2014-04-29 06:03:00 | 2683.03000 | 2686.56000 | 2680.83000 | 2684.49000 | 68.9950 | 185179.9100 | 2683.95987 2014-04-29 06:04:00 | 2684.56000 | 2687.00000 | 2684.50000 | 2684.50000 | 21.5630 | 57907.2800 | 2685.49002 2014-04-29 06:05:00 | 2684.50000 | 2685.04000 | 2682.27000 | 2683.93000 | 49.2680 | 132215.1800 | 2683.58996 2014-04-29 06:06:00 | 2683.96000 | 2687.00000 | 2683.15000 | 2685.45000 | 59.4960 | 159715.1600 | 2684.46991 2014-04-29 06:07:00 | 2685.26000 | 2687.52000 | 2683.20000 | 2685.00000 | 39.8639 | 107066.9600 | 2685.81006 2014-04-29 06:08:00 | 2685.91000 | 2693.00000 | 2685.08000 | 2690.83000 | 96.6070 | 259920.1200 | 2690.48989 2014-04-29 06:09:00 | 2690.40000 | 2705.32000 | 2690.37000 | 2698.01000 | 180.3409 | 486465.9000 | 2697.48006 2014-04-29 06:10:00 | 2699.70000 | 2708.36000 | 2686.83000 | 2708.36000 | 89.1301 | 240714.4900 | 2700.71000 2014-04-29 06:11:00 | 2704.57000 | 2708.95000 | 2701.00000 | 2704.00000 | 82.0950 | 222101.5100 | 2705.41985 2014-04-29 06:12:00 | 2704.00000 | 2708.00000 | 2701.00000 | 2706.32000 | 106.0699 | 286976.2900 | 2705.54000 2014-04-29 06:13:00 | 2706.66000 | 2715.05000 | 2706.11000 | 2715.05000 | 117.3750 | 318161.4500 | 2710.63979 2014-04-29 06:14:00 | 2715.05000 | 2728.98000 | 2710.00000 | 2720.20000 | 259.4319 | 704874.0600 | 2716.99019 2014-04-29 06:15:00 | 2719.50000 | 2721.18000 | 2712.00000 | 2719.98000 | 131.1400 | 356459.5700 | 2718.16000 2014-04-29 06:16:00 | 2719.98000 | 2732.58000 | 2719.98000 | 2725.27000 | 185.5783 | 506133.3200 | 2727.32989 2014-04-29 06:17:00 | 2730.02000 | 2735.00000 | 2725.18000 | 2729.86000 | 151.2162 | 412847.4200 | 2730.17979 2014-04-29 06:18:00 | 2729.81000 | 2729.81000 | 2723.68000 | 2728.02000 | 89.1461 | 242930.3500 | 2725.07987 2014-04-29 06:19:00 | 2728.02000 | 2735.09000 | 2726.05000 | 2734.16000 | 93.1569 | 254190.5800 | 2728.62989 2014-04-29 06:20:00 | 2734.13000 | 2738.82000 | 2727.00000 | 2735.61000 | 104.7551 | 286526.2400 | 2735.19981 2014-04-29 06:21:00 | 2738.00000 | 2745.05000 | 2736.00000 | 2743.00000 | 63.4079 | 173878.4100 | 2742.21995 2014-04-29 06:22:00 | 2742.82000 | 2745.00000 | 2739.84000 | 2739.92000 | 115.3961 | 316489.9300 | 2742.63984 2014-04-29 06:23:00 | 2739.91000 | 2740.00000 | 2735.00000 | 2738.85000 | 69.4291 | 190119.0900 | 2738.31998 2014-04-29 06:24:00 | 2738.85000 | 2740.00000 | 2735.74000 | 2736.77000 | 94.6121 | 259021.3100 | 2737.72007 2014-04-29 06:25:00 | 2736.69000 | 2738.00000 | 2732.03000 | 2735.00000 | 53.7201 | 146941.5900 | 2735.32000 2014-04-29 06:26:00 | 2735.00000 | 2735.38000 | 2730.00000 | 2730.39000 | 113.4002 | 309719.7600 | 2731.21001 2014-04-29 06:27:00 | 2730.35000 | 2738.89000 | 2730.35000 | 2731.98000 | 151.8230 | 415005.2600 | 2733.48017 2014-04-29 06:28:00 | 2730.43000 | 2745.00000 | 2730.35000 | 2741.04000 | 164.8802 | 451587.1100 | 2738.88001 2014-04-29 06:29:00 | 2741.04000 | 2748.56000 | 2740.94000 | 2747.97000 | 100.7120 | 276518.8400 | 2745.64007 2014-04-29 06:30:00 | 2747.92000 | 2775.00000 | 2746.09000 | 2759.68000 | 209.5286 | 577249.2900 | 2754.98990 2014-04-29 06:31:00 | 2759.72000 | 2760.04000 | 2750.90000 | 2750.93000 | 144.1728 | 397493.0700 | 2757.06015 2014-04-29 06:32:00 | 2751.00000 | 2758.97000 | 2748.93000 | 2757.93000 | 106.8320 | 294195.9800 | 2753.82008 2014-04-29 06:33:00 | 2757.93000 | 2769.00000 | 2751.00000 | 2752.16000 | 123.6019 | 340703.8300 | 2756.46009 2014-04-29 06:34:00 | 2753.97000 | 2753.97000 | 2745.06000 | 2745.06000 | 81.5071 | 224055.7000 | 2748.90991 2014-04-29 06:35:00 | 2746.99000 | 2755.00000 | 2746.99000 | 2751.00000 | 56.9769 | 156697.3300 | 2750.18994 2014-04-29 06:36:00 | 2754.82000 | 2757.00000 | 2753.00000 | 2756.00000 | 59.8520 | 164928.6400 | 2755.61004 2014-04-29 06:37:00 | 2756.08000 | 2758.00000 | 2754.89000 | 2754.96000 | 104.9589 | 289234.2300 | 2755.68996 2014-04-29 06:38:00 | 2753.86000 | 2755.24000 | 2744.79000 | 2744.79000 | 55.9050 | 153925.4900 | 2753.33990 2014-04-29 06:39:00 | 2744.83000 | 2751.25000 | 2742.10000 | 2746.00000 | 97.9160 | 269148.6800 | 2748.76986 2014-04-29 06:40:00 | 2745.00000 | 2745.00000 | 2740.00000 | 2743.46000 | 156.0049 | 427770.1900 | 2742.02971 2014-04-29 06:41:00 | 2743.46000 | 2749.67000 | 2742.19000 | 2749.67000 | 43.7039 | 119984.3800 | 2745.39006 2014-04-29 06:42:00 | 2749.49000 | 2752.91000 | 2746.03000 | 2750.33000 | 155.8511 | 428537.5100 | 2749.66006 2014-04-29 06:43:00 | 2750.30000 | 2751.38000 | 2747.70000 | 2747.70000 | 107.9628 | 296840.6000 | 2749.47011 2014-04-29 06:44:00 | 2750.02000 | 2750.02000 | 2744.25000 | 2744.25000 | 83.0261 | 228129.8900 | 2747.68988 2014-04-29 06:45:00 | 2743.93000 | 2746.30000 | 2743.68000 | 2743.68000 | 67.8751 | 186318.4200 | 2745.01988 2014-04-29 06:46:00 | 2743.45000 | 2744.69000 | 2736.37000 | 2738.73000 | 79.4201 | 217661.0300 | 2740.63000 2014-04-29 06:47:00 | 2738.70000 | 2750.00000 | 2737.97000 | 2743.11000 | 81.6439 | 223802.1900 | 2741.20012 2014-04-29 06:48:00 | 2744.00000 | 2744.00000 | 2740.00000 | 2740.06000 | 80.3531 | 220344.3900 | 2742.20009 2014-04-29 06:49:00 | 2740.11000 | 2740.11000 | 2737.00000 | 2738.02000 | 94.0811 | 257711.7100 | 2739.25004 2014-04-29 06:50:00 | 2737.94000 | 2739.81000 | 2737.00000 | 2738.00000 | 65.9790 | 180680.8800 | 2738.45998 2014-04-29 06:51:00 | 2738.00000 | 2740.00000 | 2736.70000 | 2737.27000 | 218.7232 | 599124.3400 | 2739.19025 2014-04-29 06:52:00 | 2738.68000 | 2740.00000 | 2736.80000 | 2740.00000 | 49.9139 | 136665.2800 | 2738.02007 2014-04-29 06:53:00 | 2739.33000 | 2744.00000 | 2736.77000 | 2738.65000 | 92.2781 | 252773.6700 | 2739.25994 2014-04-29 06:54:00 | 2738.65000 | 2742.10000 | 2737.34000 | 2737.74000 | 91.4790 | 250550.1200 | 2738.87997 2014-04-29 06:55:00 | 2740.00000 | 2740.90000 | 2735.00000 | 2735.82000 | 106.5359 | 291609.0700 | 2737.18984 2014-04-29 06:56:00 | 2735.96000 | 2738.00000 | 2730.20000 | 2735.68000 | 125.8141 | 343880.2400 | 2733.24019 2014-04-29 06:57:00 | 2735.65000 | 2738.00000 | 2730.00000 | 2735.65000 | 108.0679 | 295446.8400 | 2733.89992 2014-04-29 06:58:00 | 2734.97000 | 2735.06000 | 2731.98000 | 2731.98000 | 88.1650 | 241066.1200 | 2734.25984 2014-04-29 06:59:00 | 2733.65000 | 2733.65000 | 2731.03000 | 2732.62000 | 52.5610 | 143577.6900 | 2731.64002 2014-04-29 07:00:00 | 2733.85000 | 2735.71000 | 2733.04000 | 2735.70000 | 48.9500 | 133845.0100 | 2734.32000 2014-04-29 07:01:00 | 2735.45000 | 2742.30000 | 2735.43000 | 2741.67000 | 73.2509 | 200628.4200 | 2738.92002 2014-04-29 07:02:00 | 2741.27000 | 2744.00000 | 2740.37000 | 2740.60000 | 170.6230 | 467768.0600 | 2741.53019 2014-04-29 07:03:00 | 2739.68000 | 2742.00000 | 2736.00000 | 2737.80000 | 60.6950 | 166241.3000 | 2738.95989 2014-04-29 07:04:00 | 2736.03000 | 2738.46000 | 2736.00000 | 2736.89000 | 125.7380 | 344147.4600 | 2737.01991 2014-04-29 07:05:00 | 2738.41000 | 2739.00000 | 2736.09000 | 2738.56000 | 39.6579 | 108573.1000 | 2737.73997 2014-04-29 07:06:00 | 2738.56000 | 2738.56000 | 2736.00000 | 2736.00000 | 68.0791 | 186348.8500 | 2737.23998 2014-04-29 07:07:00 | 2736.00000 | 2737.91000 | 2733.66000 | 2736.25000 | 107.2109 | 293363.2400 | 2736.32003 2014-04-29 07:08:00 | 2736.13000 | 2737.67000 | 2734.13000 | 2736.82000 | 40.2190 | 110056.4300 | 2736.42999 2014-04-29 07:09:00 | 2734.73000 | 2739.00000 | 2734.73000 | 2737.22000 | 54.8320 | 150058.6600 | 2736.70004 2014-04-29 07:10:00 | 2736.76000 | 2738.22000 | 2735.99000 | 2735.99000 | 92.9289 | 254314.8200 | 2736.65996 2014-04-29 07:11:00 | 2735.99000 | 2738.04000 | 2733.98000 | 2736.00000 | 75.2670 | 205976.3100 | 2736.60992 2014-04-29 07:12:00 | 2736.00000 | 2737.88000 | 2733.76000 | 2736.94000 | 65.0551 | 178014.7700 | 2736.36988 2014-04-29 07:13:00 | 2736.44000 | 2736.96000 | 2733.90000 | 2736.94000 | 28.8160 | 78819.5700 | 2735.26996 2014-04-29 07:14:00 | 2736.37000 | 2739.00000 | 2734.21000 | 2735.95000 | 56.6861 | 155082.8400 | 2735.81992 2014-04-29 07:15:00 | 2735.04000 | 2738.37000 | 2731.40000 | 2737.72000 | 124.8052 | 341440.8200 | 2735.78978 2014-04-29 07:16:00 | 2736.00000 | 2737.00000 | 2736.00000 | 2736.39000 | 18.0400 | 49366.3800 | 2736.50000 2014-04-29 07:17:00 | 2736.53000 | 2738.38000 | 2733.79000 | 2734.19000 | 52.1379 | 142603.4300 | 2735.11996 2014-04-29 07:18:00 | 2734.19000 | 2735.87000 | 2732.00000 | 2732.00000 | 121.5071 | 332314.7400 | 2734.93987 2014-04-29 07:19:00 | 2735.59000 | 2735.59000 | 2732.11000 | 2735.50000 | 36.0180 | 98478.1900 | 2734.13997 2014-04-29 07:20:00 | 2735.79000 | 2735.79000 | 2733.20000 | 2735.23000 | 90.1730 | 246620.5300 | 2734.97010 2014-04-29 07:21:00 | 2735.23000 | 2737.72000 | 2733.02000 | 2736.39000 | 101.1379 | 276613.0900 | 2735.00992 2014-04-29 07:22:00 | 2735.79000 | 2736.31000 | 2734.92000 | 2735.88000 | 37.5591 | 102745.7900 | 2735.57999 2014-04-29 07:23:00 | 2735.80000 | 2738.00000 | 2735.80000 | 2737.71000 | 87.5868 | 239711.1800 | 2736.83990 2014-04-29 07:24:00 | 2737.71000 | 2737.89000 | 2733.94000 | 2735.62000 | 47.8781 | 131027.8900 | 2736.69997 2014-04-29 07:25:00 | 2733.48000 | 2735.01000 | 2731.60000 | 2733.99000 | 60.6451 | 165742.4200 | 2732.98989 2014-04-29 07:26:00 | 2732.60000 | 2733.86000 | 2732.18000 | 2732.36000 | 94.3239 | 257754.2300 | 2732.65013 2014-04-29 07:27:00 | 2732.24000 | 2734.77000 | 2731.60000 | 2734.77000 | 44.6609 | 122086.4500 | 2733.63002 2014-04-29 07:28:00 | 2733.28000 | 2737.00000 | 2733.28000 | 2736.00000 | 84.1259 | 230026.1500 | 2734.30987 2014-04-29 07:29:00 | 2736.19000 | 2737.00000 | 2733.37000 | 2736.60000 | 49.9970 | 136785.1600 | 2735.86994 2014-04-29 07:30:00 | 2736.68000 | 2736.95000 | 2735.00000 | 2735.46000 | 73.0710 | 199915.6600 | 2735.91003 2014-04-29 07:31:00 | 2735.46000 | 2737.00000 | 2735.46000 | 2736.94000 | 65.9690 | 180504.3500 | 2736.19998 2014-04-29 07:32:00 | 2736.07000 | 2737.60000 | 2734.21000 | 2734.97000 | 60.7630 | 166242.7500 | 2735.92007 2014-04-29 07:33:00 | 2734.86000 | 2736.62000 | 2734.23000 | 2736.08000 | 33.3100 | 91137.2100 | 2736.03000 2014-04-29 07:34:00 | 2735.22000 | 2735.56000 | 2734.50000 | 2734.50000 | 48.2200 | 131889.0600 | 2735.15000 2014-04-29 07:35:00 | 2734.77000 | 2735.16000 | 2731.00000 | 2731.00000 | 103.9881 | 284257.6500 | 2733.55993 2014-04-29 07:36:00 | 2730.50000 | 2731.17000 | 2728.35000 | 2731.17000 | 131.5919 | 359142.0500 | 2729.21009 2014-04-29 07:37:00 | 2732.19000 | 2734.93000 | 2730.13000 | 2731.88000 | 55.5910 | 151840.1200 | 2731.38002 2014-04-29 07:38:00 | 2731.88000 | 2734.96000 | 2731.62000 | 2732.22000 | 45.8100 | 125171.1900 | 2732.40000 2014-04-29 07:39:00 | 2731.99000 | 2734.76000 | 2731.00000 | 2734.29000 | 79.0519 | 216030.7600 | 2732.77006 2014-04-29 07:40:00 | 2733.68000 | 2735.28000 | 2733.68000 | 2735.20000 | 29.7670 | 81398.9200 | 2734.53997 2014-04-29 07:41:00 | 2735.61000 | 2737.97000 | 2732.07000 | 2733.00000 | 79.9400 | 218627.1800 | 2734.89000 2014-04-29 07:42:00 | 2733.70000 | 2737.92000 | 2733.70000 | 2735.19000 | 71.0999 | 194591.2900 | 2736.87000 2014-04-29 07:43:00 | 2736.47000 | 2739.00000 | 2735.55000 | 2737.75000 | 132.7629 | 363362.7400 | 2736.93014 2014-04-29 07:44:00 | 2737.75000 | 2741.87000 | 2733.77000 | 2740.20000 | 109.9190 | 301231.8500 | 2740.48996 2014-04-29 07:45:00 | 2740.23000 | 2744.98000 | 2740.23000 | 2742.95000 | 38.2420 | 104912.8100 | 2743.39003 2014-04-29 07:46:00 | 2744.73000 | 2753.92000 | 2744.64000 | 2753.87000 | 192.7441 | 529828.4200 | 2748.87028 2014-04-29 07:47:00 | 2751.69000 | 2751.85000 | 2743.14000 | 2743.91000 | 155.3549 | 427194.9500 | 2749.80028 2014-04-29 07:48:00 | 2746.71000 | 2750.04000 | 2743.00000 | 2744.00000 | 157.2783 | 431923.8700 | 2746.23990 2014-04-29 07:49:00 | 2743.38000 | 2747.27000 | 2742.59000 | 2747.07000 | 69.9340 | 192005.1100 | 2745.52010 2014-04-29 07:50:00 | 2747.07000 | 2749.00000 | 2745.00000 | 2745.58000 | 81.5580 | 224039.0500 | 2746.98994 2014-04-29 07:51:00 | 2745.55000 | 2749.90000 | 2741.10000 | 2742.90000 | 89.4159 | 245285.5500 | 2743.19986 2014-04-29 07:52:00 | 2743.52000 | 2746.45000 | 2741.10000 | 2741.59000 | 73.9361 | 202797.7800 | 2742.87989 2014-04-29 07:53:00 | 2742.84000 | 2743.21000 | 2738.88000 | 2739.47000 | 90.6282 | 248432.6400 | 2741.22994 2014-04-29 07:54:00 | 2739.47000 | 2742.67000 | 2738.88000 | 2742.53000 | 64.1291 | 175735.5400 | 2740.33998 2014-04-29 07:55:00 | 2743.68000 | 2746.15000 | 2742.15000 | 2746.00000 | 60.3460 | 165633.0000 | 2744.71991 2014-04-29 07:56:00 | 2745.16000 | 2746.50000 | 2743.47000 | 2746.42000 | 79.0411 | 216989.2700 | 2745.27003 2014-04-29 07:57:00 | 2746.42000 | 2748.00000 | 2742.00000 | 2742.00000 | 104.7140 | 287393.7500 | 2744.56015 2014-04-29 07:58:00 | 2742.00000 | 2747.15000 | 2740.00000 | 2746.02000 | 44.1779 | 121192.4100 | 2743.27997 2014-04-29 07:59:00 | 2745.98000 | 2746.96000 | 2740.71000 | 2741.00000 | 128.1222 | 351616.0000 | 2744.38010 2014-04-29 08:00:00 | 2742.00000 | 2744.95000 | 2740.00000 | 2742.25000 | 64.2840 | 176336.7400 | 2743.09009 2014-04-29 08:01:00 | 2744.52000 | 2747.13000 | 2743.28000 | 2745.00000 | 69.9740 | 192101.6100 | 2745.33010 2014-04-29 08:02:00 | 2744.12000 | 2744.50000 | 2743.02000 | 2743.92000 | 75.3219 | 206676.4400 | 2743.91005 2014-04-29 08:03:00 | 2743.96000 | 2745.81000 | 2743.19000 | 2743.40000 | 72.9000 | 200069.6100 | 2744.44000 2014-04-29 08:04:00 | 2743.40000 | 2744.94000 | 2741.75000 | 2742.57000 | 99.4209 | 272712.4300 | 2743.01003 2014-04-29 08:05:00 | 2742.00000 | 2744.84000 | 2742.00000 | 2743.80000 | 57.2790 | 157143.2500 | 2743.46998 2014-04-29 08:06:00 | 2744.07000 | 2744.07000 | 2741.82000 | 2742.08000 | 84.2101 | 230962.0900 | 2742.69000 2014-04-29 08:07:00 | 2742.00000 | 2742.08000 | 2741.68000 | 2741.85000 | 29.9550 | 82134.4600 | 2741.92995 2014-04-29 08:08:00 | 2741.85000 | 2742.21000 | 2741.72000 | 2741.80000 | 12.2450 | 33575.5800 | 2741.97998 2014-04-29 08:09:00 | 2742.00000 | 2742.02000 | 2741.96000 | 2742.02000 | 14.8310 | 40666.5900 | 2742.00001 2014-04-29 08:10:00 | 2742.06000 | 2742.06000 | 2741.20000 | 2742.00000 | 15.7140 | 43080.9900 | 2741.57002 2014-04-29 08:11:00 | 2742.50000 | 2742.99000 | 2742.00000 | 2742.99000 | 13.8630 | 38019.2600 | 2742.50002 2014-04-29 08:12:00 | 2742.20000 | 2742.20000 | 2741.50000 | 2741.50000 | 19.7620 | 54185.8500 | 2741.92001 2014-04-29 08:13:00 | 2741.50000 | 2742.62000 | 2741.50000 | 2742.62000 | 57.9541 | 158908.9500 | 2741.98009 2014-04-29 08:14:00 | 2743.10000 | 2745.00000 | 2742.83000 | 2743.27000 | 90.1760 | 247393.4100 | 2743.44987 2014-04-29 08:15:00 | 2744.39000 | 2747.77000 | 2743.72000 | 2747.24000 | 113.0539 | 310415.3800 | 2745.73016 2014-04-29 08:16:00 | 2747.28000 | 2751.00000 | 2746.00000 | 2751.00000 | 110.2008 | 302976.2200 | 2749.31003 2014-04-29 08:17:00 | 2751.02000 | 2753.53000 | 2738.88000 | 2747.77000 | 93.7458 | 257491.7100 | 2746.69986 2014-04-29 08:18:00 | 2747.00000 | 2749.87000 | 2745.51000 | 2745.91000 | 110.2819 | 303006.1400 | 2747.56008 2014-04-29 08:19:00 | 2745.80000 | 2747.00000 | 2745.00000 | 2746.10000 | 43.7180 | 120053.1500 | 2746.07997 2014-04-29 08:20:00 | 2746.10000 | 2748.68000 | 2745.00000 | 2746.91000 | 101.3630 | 278355.9400 | 2746.13011 2014-04-29 08:21:00 | 2746.91000 | 2746.91000 | 2745.11000 | 2746.10000 | 25.6360 | 70398.6800 | 2746.08996 2014-04-29 08:22:00 | 2746.10000 | 2747.52000 | 2746.10000 | 2747.19000 | 54.4890 | 149648.6100 | 2746.39998 2014-04-29 08:23:00 | 2747.02000 | 2747.88000 | 2746.11000 | 2747.78000 | 111.0991 | 305210.3200 | 2747.18996 2014-04-29 08:24:00 | 2747.00000 | 2749.60000 | 2746.70000 | 2749.42000 | 38.4920 | 105792.5000 | 2748.43003 2014-04-29 08:25:00 | 2749.42000 | 2750.05000 | 2747.92000 | 2750.04000 | 56.3711 | 154976.4400 | 2749.22002 2014-04-29 08:26:00 | 2750.08000 | 2753.00000 | 2746.11000 | 2748.82000 | 79.5719 | 218895.1600 | 2750.91006 2014-04-29 08:27:00 | 2748.89000 | 2749.05000 | 2737.96000 | 2737.96000 | 205.0442 | 562301.1100 | 2742.34032 2014-04-29 08:28:00 | 2737.96000 | 2738.88000 | 2703.01000 | 2717.98000 | 444.5239 | 1211932.3400 | 2726.36063 2014-04-29 08:29:00 | 2718.07000 | 2718.07000 | 2676.00000 | 2687.62000 | 259.2693 | 699337.3600 | 2697.33993 2014-04-29 08:30:00 | 2684.29000 | 2687.29000 | 2660.00000 | 2674.91000 | 331.6295 | 886956.3000 | 2674.53994 2014-04-29 08:31:00 | 2669.82000 | 2699.00000 | 2669.64000 | 2692.81000 | 198.8992 | 534406.2700 | 2686.81994 2014-04-29 08:32:00 | 2695.00000 | 2698.92000 | 2680.00000 | 2682.29000 | 202.7809 | 545474.5700 | 2689.97007 2014-04-29 08:33:00 | 2683.66000 | 2690.00000 | 2674.50000 | 2684.64000 | 253.6847 | 680349.3600 | 2681.86950 2014-04-29 08:34:00 | 2683.37000 | 2690.65000 | 2680.82000 | 2690.20000 | 117.8871 | 316914.8100 | 2688.28987 2014-04-29 08:35:00 | 2690.55000 | 2698.00000 | 2689.06000 | 2692.21000 | 168.0883 | 452784.3600 | 2693.72989 2014-04-29 08:36:00 | 2692.51000 | 2695.00000 | 2689.97000 | 2692.00000 | 91.8030 | 247179.5400 | 2692.50010 2014-04-29 08:37:00 | 2690.44000 | 2692.00000 | 2690.00000 | 2691.92000 | 84.8550 | 228326.1700 | 2690.77984 2014-04-29 08:38:00 | 2691.08000 | 2699.00000 | 2689.96000 | 2699.00000 | 203.5239 | 548175.4300 | 2693.42030 2014-04-29 08:39:00 | 2698.90000 | 2707.90000 | 2698.79000 | 2707.84000 | 139.6260 | 377566.8200 | 2704.12979 2014-04-29 08:40:00 | 2707.84000 | 2710.00000 | 2699.40000 | 2699.53000 | 232.0138 | 627660.0200 | 2705.27033 2014-04-29 08:41:00 | 2699.53000 | 2699.68000 | 2697.00000 | 2699.00000 | 153.4782 | 414133.1900 | 2698.31990 2014-04-29 08:42:00 | 2699.08000 | 2705.99000 | 2697.76000 | 2701.31000 | 189.0037 | 510247.5800 | 2699.67026 2014-04-29 08:43:00 | 2701.54000 | 2705.00000 | 2698.00000 | 2705.00000 | 105.7759 | 285595.8400 | 2700.00984 2014-04-29 08:44:00 | 2700.70000 | 2704.45000 | 2700.00000 | 2700.00000 | 120.2160 | 324822.3700 | 2701.98982 2014-04-29 08:45:00 | 2703.49000 | 2703.49000 | 2696.96000 | 2699.28000 | 106.9709 | 288653.5600 | 2698.43004 2014-04-29 08:46:00 | 2699.93000 | 2700.00000 | 2697.00000 | 2700.00000 | 67.4619 | 182074.9600 | 2698.93005 2014-04-29 08:47:00 | 2700.00000 | 2712.65000 | 2698.70000 | 2707.76000 | 87.2600 | 235991.2200 | 2704.46000 2014-04-29 08:48:00 | 2708.89000 | 2712.81000 | 2705.02000 | 2709.04000 | 148.4152 | 402001.9500 | 2708.62974 2014-04-29 08:49:00 | 2709.11000 | 2715.64000 | 2709.00000 | 2711.98000 | 167.6888 | 454795.4300 | 2712.13992 2014-04-29 08:50:00 | 2711.96000 | 2719.00000 | 2711.96000 | 2719.00000 | 109.8581 | 298219.6500 | 2714.58992 2014-04-29 08:51:00 | 2719.00000 | 2719.90000 | 2710.50000 | 2712.03000 | 159.0709 | 432337.2300 | 2717.89005 2014-04-29 08:52:00 | 2715.45000 | 2725.26000 | 2715.45000 | 2719.41000 | 139.8239 | 380195.2300 | 2719.10020 2014-04-29 08:53:00 | 2718.00000 | 2722.70000 | 2715.54000 | 2716.76000 | 114.6812 | 311801.0100 | 2718.85005 2014-04-29 08:54:00 | 2716.45000 | 2717.57000 | 2713.00000 | 2713.61000 | 65.6701 | 178275.8200 | 2714.72000 2014-04-29 08:55:00 | 2713.30000 | 2714.04000 | 2708.80000 | 2709.96000 | 108.4719 | 294118.3900 | 2711.47008 2014-04-29 08:56:00 | 2710.02000 | 2714.00000 | 2710.00000 | 2712.78000 | 82.9101 | 224833.2500 | 2711.77000 2014-04-29 08:57:00 | 2714.00000 | 2735.00000 | 2712.58000 | 2726.00000 | 252.6530 | 687443.7100 | 2720.90028 2014-04-29 08:58:00 | 2726.00000 | 2731.65000 | 2726.00000 | 2727.95000 | 160.6098 | 438397.3100 | 2729.57999 2014-04-29 08:59:00 | 2729.29000 | 2731.00000 | 2723.68000 | 2725.16000 | 48.3830 | 131981.6300 | 2727.85005 2014-04-29 09:00:00 | 2725.41000 | 2731.68000 | 2725.41000 | 2728.60000 | 63.1579 | 172328.3000 | 2728.52995 2014-04-29 09:01:00 | 2728.60000 | 2730.19000 | 2727.00000 | 2728.00000 | 92.7539 | 253088.2300 | 2728.60013 2014-04-29 09:02:00 | 2728.64000 | 2728.73000 | 2723.20000 | 2725.52000 | 115.4840 | 314765.6000 | 2725.62017 2014-04-29 09:03:00 | 2725.56000 | 2729.00000 | 2725.52000 | 2728.11000 | 86.3539 | 235522.5300 | 2727.41012 2014-04-29 09:04:00 | 2728.18000 | 2732.00000 | 2727.77000 | 2732.00000 | 28.3590 | 77392.2300 | 2729.01999 2014-04-29 09:05:00 | 2732.00000 | 2732.00000 | 2725.00000 | 2729.84000 | 78.8940 | 215312.9100 | 2729.14012 2014-04-29 09:06:00 | 2728.00000 | 2731.40000 | 2725.57000 | 2727.00000 | 90.4629 | 246681.3800 | 2726.88009 2014-04-29 09:07:00 | 2725.14000 | 2726.93000 | 2720.20000 | 2720.20000 | 28.8110 | 78478.4100 | 2723.90001 2014-04-29 09:08:00 | 2720.00000 | 2721.82000 | 2711.00000 | 2715.43000 | 93.8781 | 255157.9300 | 2717.96994 2014-04-29 09:09:00 | 2715.30000 | 2719.47000 | 2711.10000 | 2716.35000 | 85.0201 | 230852.4500 | 2715.27000 2014-04-29 09:10:00 | 2714.31000 | 2716.21000 | 2710.12000 | 2712.07000 | 74.9800 | 203368.9000 | 2712.31000 2014-04-29 09:11:00 | 2712.07000 | 2716.02000 | 2711.63000 | 2714.83000 | 76.5699 | 207742.5300 | 2713.11000 2014-04-29 09:12:00 | 2718.06000 | 2739.95000 | 2714.44000 | 2717.56000 | 126.6591 | 344549.5900 | 2720.28996 2014-04-29 09:13:00 | 2716.88000 | 2721.31000 | 2716.88000 | 2719.00000 | 70.4069 | 191511.8100 | 2720.06992 2014-04-29 09:14:00 | 2718.54000 | 2720.84000 | 2718.54000 | 2720.16000 | 54.0370 | 146970.9900 | 2719.81994 2014-04-29 09:15:00 | 2720.59000 | 2721.95000 | 2715.00000 | 2715.00000 | 104.8028 | 284983.0000 | 2719.23011 2014-04-29 09:16:00 | 2715.00000 | 2717.88000 | 2701.11000 | 2714.99000 | 105.3509 | 285503.0800 | 2710.02004 2014-04-29 09:17:00 | 2712.30000 | 2714.00000 | 2710.10000 | 2710.41000 | 113.9102 | 308820.7400 | 2711.09001 2014-04-29 09:18:00 | 2710.41000 | 2711.83000 | 2697.98000 | 2699.48000 | 164.2291 | 443871.7700 | 2702.75994 2014-04-29 09:19:00 | 2698.74000 | 2703.82000 | 2697.31000 | 2702.49000 | 63.6449 | 171859.8000 | 2700.28988 2014-04-29 09:20:00 | 2702.63000 | 2707.79000 | 2700.70000 | 2707.72000 | 73.8649 | 199821.5700 | 2705.23013 2014-04-29 09:21:00 | 2708.99000 | 2713.00000 | 2708.00000 | 2710.54000 | 49.1370 | 133191.2100 | 2710.60995 2014-04-29 09:22:00 | 2711.61000 | 2715.00000 | 2710.00000 | 2714.19000 | 33.4400 | 90699.1800 | 2712.30000 2014-04-29 09:23:00 | 2715.00000 | 2715.00000 | 2712.11000 | 2712.94000 | 20.5550 | 55775.6100 | 2713.47996 2014-04-29 09:24:00 | 2713.08000 | 2714.00000 | 2708.22000 | 2709.00000 | 63.3480 | 171756.7300 | 2711.31995 2014-04-29 09:25:00 | 2709.00000 | 2711.56000 | 2708.17000 | 2711.00000 | 37.1800 | 100777.2500 | 2710.52000 2014-04-29 09:26:00 | 2708.76000 | 2713.69000 | 2708.67000 | 2713.09000 | 40.9250 | 110956.1500 | 2711.21007 2014-04-29 09:27:00 | 2713.57000 | 2717.78000 | 2713.00000 | 2716.78000 | 46.9471 | 127490.3500 | 2715.61995 2014-04-29 09:28:00 | 2715.73000 | 2717.88000 | 2712.53000 | 2712.92000 | 47.2340 | 128297.9800 | 2716.22007 2014-04-29 09:29:00 | 2715.19000 | 2721.97000 | 2715.11000 | 2720.00000 | 94.3140 | 256417.9900 | 2718.77014 2014-04-29 09:30:00 | 2720.10000 | 2724.00000 | 2720.10000 | 2720.10000 | 109.9629 | 299376.2900 | 2722.52012 2014-04-29 09:31:00 | 2721.97000 | 2724.00000 | 2720.10000 | 2723.66000 | 50.2141 | 136724.8700 | 2722.84007 2014-04-29 09:32:00 | 2723.54000 | 2723.62000 | 2720.00000 | 2721.70000 | 63.8159 | 173699.1800 | 2721.87990 2014-04-29 09:33:00 | 2721.10000 | 2721.91000 | 2715.87000 | 2719.38000 | 111.0652 | 302057.2600 | 2719.63980 2014-04-29 09:34:00 | 2718.23000 | 2719.48000 | 2715.91000 | 2717.99000 | 11.7800 | 32020.6400 | 2718.22000 2014-04-29 09:35:00 | 2719.00000 | 2721.00000 | 2718.20000 | 2720.07000 | 95.3449 | 259402.9200 | 2720.67982 2014-04-29 09:36:00 | 2720.07000 | 2721.00000 | 2717.00000 | 2721.00000 | 22.2140 | 60428.1800 | 2720.27003 2014-04-29 09:37:00 | 2720.41000 | 2723.68000 | 2720.05000 | 2720.42000 | 14.7520 | 40155.4500 | 2722.03001 2014-04-29 09:38:00 | 2720.53000 | 2723.17000 | 2720.53000 | 2723.00000 | 55.0569 | 149874.8000 | 2722.17994 2014-04-29 09:39:00 | 2721.89000 | 2727.69000 | 2720.58000 | 2723.89000 | 25.8040 | 70274.9700 | 2723.41004 2014-04-29 09:40:00 | 2723.05000 | 2729.80000 | 2723.03000 | 2729.03000 | 62.3041 | 169926.3000 | 2727.37009 2014-04-29 09:41:00 | 2729.07000 | 2729.80000 | 2725.65000 | 2727.25000 | 127.4642 | 347705.8400 | 2727.87020 2014-04-29 09:42:00 | 2726.65000 | 2729.03000 | 2726.00000 | 2728.34000 | 30.1290 | 82168.2100 | 2727.20999 2014-04-29 09:43:00 | 2728.38000 | 2732.00000 | 2727.69000 | 2728.93000 | 57.6561 | 157423.5900 | 2730.38992 2014-04-29 09:44:00 | 2728.30000 | 2728.89000 | 2726.20000 | 2726.30000 | 46.8770 | 127849.5100 | 2727.33995 2014-04-29 09:45:00 | 2726.20000 | 2728.02000 | 2725.00000 | 2726.38000 | 7.4250 | 20240.5800 | 2725.99999 2014-04-29 09:46:00 | 2726.14000 | 2727.79000 | 2719.01000 | 2723.65000 | 27.5000 | 74965.5900 | 2726.02000 2014-04-29 09:47:00 | 2723.65000 | 2723.65000 | 2716.10000 | 2718.48000 | 92.0591 | 250302.1500 | 2718.92997 2014-04-29 09:48:00 | 2718.44000 | 2721.25000 | 2716.20000 | 2720.00000 | 64.3140 | 174896.0500 | 2719.41009 2014-04-29 09:49:00 | 2719.96000 | 2721.00000 | 2718.81000 | 2719.08000 | 21.9380 | 59671.2800 | 2719.99998 2014-04-29 09:50:00 | 2719.38000 | 2720.30000 | 2719.00000 | 2719.00000 | 16.4590 | 44759.9300 | 2719.47999 2014-04-29 09:51:00 | 2719.00000 | 2719.99000 | 2716.00000 | 2716.50000 | 81.6660 | 221963.9600 | 2717.94988 2014-04-29 09:52:00 | 2717.09000 | 2733.64000 | 2716.60000 | 2721.00000 | 28.0180 | 76259.9200 | 2721.81998 2014-04-29 09:53:00 | 2721.04000 | 2721.25000 | 2719.68000 | 2720.21000 | 44.0700 | 119890.5600 | 2720.46000 2014-04-29 09:54:00 | 2719.71000 | 2724.49000 | 2719.68000 | 2721.04000 | 26.5310 | 72206.7700 | 2721.60001 2014-04-29 09:55:00 | 2721.04000 | 2729.22000 | 2718.00000 | 2722.00000 | 98.4861 | 268217.9000 | 2723.40986 2014-04-29 09:56:00 | 2721.90000 | 2723.11000 | 2718.00000 | 2723.11000 | 49.0061 | 133352.8800 | 2721.14993 2014-04-29 09:57:00 | 2723.11000 | 2724.60000 | 2722.99000 | 2723.09000 | 12.7840 | 34822.7900 | 2723.94002 2014-04-29 09:58:00 | 2723.13000 | 2724.32000 | 2722.99000 | 2722.99000 | 12.4560 | 33924.3800 | 2723.53998 2014-04-29 09:59:00 | 2722.96000 | 2722.96000 | 2720.20000 | 2722.48000 | 28.9380 | 78760.7400 | 2721.70998 2014-04-29 10:00:00 | 2722.22000 | 2722.41000 | 2720.01000 | 2721.53000 | 40.0760 | 109062.7400 | 2721.39994 2014-04-29 10:01:00 | 2720.93000 | 2723.58000 | 2720.00000 | 2721.63000 | 41.0620 | 111759.3000 | 2721.72003 2014-04-29 10:02:00 | 2721.63000 | 2724.00000 | 2720.04000 | 2721.19000 | 54.7841 | 149139.7400 | 2722.32008 2014-04-29 10:03:00 | 2722.67000 | 2724.00000 | 2721.15000 | 2722.73000 | 48.0220 | 130755.2100 | 2722.82003 2014-04-29 10:04:00 | 2722.08000 | 2724.00000 | 2722.08000 | 2723.00000 | 45.5200 | 123970.2000 | 2723.42000 2014-04-29 10:05:00 | 2722.65000 | 2730.00000 | 2722.65000 | 2726.16000 | 33.8220 | 92206.0800 | 2726.22002 2014-04-29 10:06:00 | 2726.04000 | 2728.98000 | 2726.00000 | 2726.76000 | 93.7101 | 255551.0600 | 2727.04000 2014-04-29 10:07:00 | 2726.01000 | 2728.04000 | 2726.01000 | 2728.04000 | 10.1130 | 27578.0900 | 2726.99001 2014-04-29 10:08:00 | 2728.04000 | 2733.90000 | 2727.68000 | 2727.74000 | 64.0391 | 174906.8100 | 2731.24998 2014-04-29 10:09:00 | 2731.88000 | 2732.67000 | 2727.78000 | 2730.19000 | 55.9599 | 152831.6200 | 2731.09000 2014-04-29 10:10:00 | 2730.19000 | 2731.00000 | 2727.68000 | 2728.71000 | 65.6760 | 179225.1600 | 2728.92990 2014-04-29 10:11:00 | 2728.71000 | 2729.83000 | 2728.71000 | 2728.71000 | 15.4440 | 42151.7900 | 2729.33002 2014-04-29 10:12:00 | 2728.71000 | 2729.13000 | 2727.18000 | 2727.25000 | 7.2760 | 19852.2200 | 2728.44999 2014-04-29 10:13:00 | 2727.25000 | 2728.38000 | 2727.24000 | 2727.99000 | 37.3000 | 101741.6200 | 2727.66000 2014-04-29 10:14:00 | 2727.99000 | 2728.00000 | 2726.31000 | 2727.13000 | 28.8040 | 78555.8000 | 2727.25004 2014-04-29 10:15:00 | 2726.53000 | 2727.57000 | 2724.00000 | 2725.57000 | 25.8520 | 70464.6500 | 2725.69002 2014-04-29 10:16:00 | 2724.21000 | 2727.73000 | 2724.21000 | 2727.00000 | 48.9949 | 133585.6700 | 2726.51991 2014-04-29 10:17:00 | 2726.22000 | 2728.01000 | 2725.94000 | 2726.89000 | 12.5900 | 34335.9500 | 2727.24000 2014-04-29 10:18:00 | 2726.93000 | 2728.96000 | 2726.93000 | 2727.93000 | 1.6050 | 4378.4100 | 2727.98000 2014-04-29 10:19:00 | 2727.93000 | 2730.00000 | 2726.03000 | 2727.12000 | 59.9751 | 163617.4200 | 2728.08989 2014-04-29 10:20:00 | 2728.59000 | 2728.59000 | 2727.04000 | 2727.04000 | 9.3470 | 25496.6700 | 2727.78999 2014-04-29 10:21:00 | 2727.04000 | 2727.04000 | 2724.03000 | 2724.39000 | 33.3821 | 90982.7800 | 2725.50003 2014-04-29 10:22:00 | 2724.39000 | 2724.42000 | 2722.01000 | 2722.05000 | 10.3160 | 28093.9000 | 2723.32998 2014-04-29 10:23:00 | 2722.55000 | 2722.55000 | 2720.42000 | 2722.31000 | 48.2820 | 131419.3600 | 2721.91004 2014-04-29 10:24:00 | 2722.31000 | 2725.06000 | 2722.31000 | 2724.86000 | 80.5499 | 219437.3900 | 2724.24000 2014-04-29 10:25:00 | 2724.86000 | 2726.03000 | 2724.86000 | 2724.98000 | 13.7430 | 37457.0000 | 2725.53002 2014-04-29 10:26:00 | 2723.00000 | 2727.64000 | 2723.00000 | 2724.54000 | 12.8890 | 35127.3000 | 2725.37000 2014-04-29 10:27:00 | 2724.86000 | 2727.36000 | 2724.26000 | 2725.27000 | 31.0120 | 84512.7400 | 2725.16002 2014-04-29 10:28:00 | 2725.27000 | 2726.58000 | 2723.62000 | 2726.45000 | 78.6899 | 214488.1800 | 2725.74000 2014-04-29 10:29:00 | 2726.33000 | 2729.84000 | 2726.20000 | 2727.82000 | 75.0450 | 204662.6300 | 2727.19986 2014-04-29 10:30:00 | 2727.82000 | 2735.68000 | 2727.82000 | 2735.12000 | 68.3569 | 186630.0700 | 2730.22992 2014-04-29 10:31:00 | 2735.68000 | 2740.20000 | 2735.68000 | 2735.68000 | 82.5119 | 226004.9300 | 2739.06006 2014-04-29 10:32:00 | 2735.68000 | 2740.00000 | 2730.50000 | 2739.92000 | 57.7789 | 158188.3300 | 2737.81998 2014-04-29 10:33:00 | 2737.87000 | 2741.70000 | 2737.83000 | 2737.91000 | 89.4991 | 245211.3200 | 2739.81997 2014-04-29 10:34:00 | 2738.00000 | 2741.51000 | 2738.00000 | 2740.27000 | 31.5560 | 86458.0900 | 2739.82995 2014-04-29 10:35:00 | 2740.94000 | 2745.00000 | 2740.27000 | 2740.32000 | 43.0380 | 118000.2800 | 2741.76997 2014-04-29 10:36:00 | 2741.17000 | 2747.22000 | 2740.96000 | 2741.76000 | 64.6201 | 177240.6100 | 2742.81000 2014-04-29 10:37:00 | 2741.83000 | 2747.90000 | 2741.83000 | 2746.33000 | 44.7111 | 122834.7300 | 2747.30002 2014-04-29 10:38:00 | 2746.33000 | 2748.00000 | 2743.71000 | 2745.04000 | 134.0582 | 368202.8700 | 2746.58991 2014-04-29 10:39:00 | 2745.86000 | 2747.80000 | 2745.00000 | 2747.11000 | 82.6860 | 227092.2600 | 2746.43988 2014-04-29 10:40:00 | 2745.24000 | 2747.03000 | 2745.00000 | 2746.50000 | 119.2779 | 327543.1700 | 2746.04991 2014-04-29 10:41:00 | 2745.22000 | 2749.00000 | 2745.11000 | 2749.00000 | 102.5279 | 281707.6200 | 2747.61992 2014-04-29 10:42:00 | 2745.25000 | 2748.58000 | 2745.00000 | 2748.15000 | 91.5949 | 251524.1900 | 2746.04983 2014-04-29 10:43:00 | 2746.75000 | 2749.87000 | 2746.00000 | 2749.87000 | 62.2741 | 171132.2200 | 2748.05009 2014-04-29 10:44:00 | 2749.92000 | 2755.01000 | 2749.92000 | 2754.01000 | 216.9921 | 597038.7300 | 2751.43017 2014-04-29 10:45:00 | 2751.77000 | 2763.73000 | 2751.73000 | 2763.73000 | 102.2600 | 282018.7200 | 2757.86000 2014-04-29 10:46:00 | 2763.73000 | 2771.40000 | 2762.41000 | 2764.58000 | 99.6049 | 275541.9600 | 2766.34982 2014-04-29 10:47:00 | 2763.68000 | 2771.97000 | 2761.22000 | 2764.91000 | 95.5690 | 264610.5000 | 2768.78997 2014-04-29 10:48:00 | 2766.38000 | 2769.00000 | 2761.22000 | 2765.00000 | 72.2711 | 199869.2800 | 2765.55003 2014-04-29 10:49:00 | 2764.85000 | 2765.49000 | 2749.39000 | 2759.66000 | 73.8499 | 203739.2500 | 2758.83000 2014-04-29 10:50:00 | 2759.70000 | 2763.58000 | 2751.06000 | 2760.78000 | 79.6390 | 219774.2400 | 2759.62997 2014-04-29 10:51:00 | 2760.15000 | 2760.20000 | 2752.98000 | 2758.00000 | 120.1020 | 331367.5600 | 2759.05009 2014-04-29 10:52:00 | 2756.01000 | 2760.23000 | 2753.06000 | 2753.20000 | 96.2399 | 265578.7500 | 2759.55000 2014-04-29 10:53:00 | 2753.24000 | 2760.05000 | 2753.24000 | 2758.48000 | 35.5810 | 98097.6000 | 2757.02001 2014-04-29 10:54:00 | 2758.07000 | 2759.81000 | 2754.86000 | 2756.97000 | 55.3230 | 152500.1000 | 2756.54006 2014-04-29 10:55:00 | 2755.67000 | 2756.96000 | 2752.00000 | 2752.11000 | 37.4690 | 103200.6100 | 2754.28999 2014-04-29 10:56:00 | 2752.11000 | 2754.80000 | 2748.27000 | 2752.30000 | 65.5380 | 180333.1000 | 2751.57995 2014-04-29 10:57:00 | 2751.27000 | 2751.71000 | 2748.20000 | 2750.23000 | 56.1459 | 154399.6600 | 2749.96992 2014-04-29 10:58:00 | 2751.00000 | 2751.00000 | 2748.22000 | 2750.09000 | 20.9480 | 57602.7700 | 2749.79998 2014-04-29 10:59:00 | 2751.71000 | 2752.54000 | 2750.00000 | 2750.84000 | 50.5579 | 139115.7000 | 2751.60996 2014-04-29 11:00:00 | 2751.65000 | 2751.65000 | 2745.74000 | 2745.74000 | 55.9400 | 153767.3400 | 2748.79000 2014-04-29 11:01:00 | 2745.91000 | 2747.13000 | 2745.00000 | 2745.80000 | 27.8150 | 76392.9700 | 2746.46995 2014-04-29 11:02:00 | 2745.80000 | 2745.80000 | 2741.00000 | 2745.19000 | 41.1590 | 112968.5700 | 2744.68998 2014-04-29 11:03:00 | 2745.12000 | 2745.66000 | 2742.00000 | 2744.56000 | 69.8099 | 191560.4600 | 2744.03000 2014-04-29 11:04:00 | 2744.56000 | 2745.70000 | 2744.52000 | 2745.05000 | 19.1340 | 52531.9000 | 2745.47003 2014-04-29 11:05:00 | 2745.05000 | 2745.30000 | 2742.00000 | 2742.96000 | 29.2071 | 80148.2400 | 2744.13997 2014-04-29 11:06:00 | 2742.96000 | 2745.00000 | 2741.26000 | 2744.00000 | 52.3800 | 143706.5600 | 2743.54000 2014-04-29 11:07:00 | 2744.13000 | 2749.91000 | 2744.13000 | 2749.91000 | 24.4340 | 67105.3700 | 2746.39004 2014-04-29 11:08:00 | 2749.99000 | 2755.00000 | 2747.08000 | 2755.00000 | 104.9719 | 288739.9300 | 2750.64007 2014-04-29 11:09:00 | 2751.32000 | 2755.00000 | 2750.11000 | 2755.00000 | 49.2481 | 135557.7900 | 2752.54997 2014-04-29 11:10:00 | 2754.19000 | 2755.08000 | 2753.03000 | 2754.46000 | 28.6200 | 78819.2300 | 2753.99000 2014-04-29 11:11:00 | 2754.04000 | 2754.90000 | 2751.80000 | 2752.00000 | 77.7140 | 213955.2000 | 2753.11011 2014-04-29 11:12:00 | 2752.00000 | 2755.00000 | 2750.11000 | 2753.66000 | 67.9510 | 187058.9800 | 2752.85003 2014-04-29 11:13:00 | 2752.64000 | 2755.54000 | 2752.22000 | 2753.71000 | 75.6709 | 208364.4000 | 2753.56003 2014-04-29 11:14:00 | 2752.80000 | 2755.12000 | 2752.07000 | 2752.42000 | 84.8562 | 233714.2100 | 2754.23988 2014-04-29 11:15:00 | 2752.50000 | 2755.71000 | 2752.06000 | 2755.71000 | 39.9650 | 110056.0100 | 2753.80993 2014-04-29 11:16:00 | 2755.73000 | 2756.71000 | 2750.00000 | 2752.50000 | 235.2782 | 647231.5300 | 2750.91985 2014-04-29 11:17:00 | 2753.89000 | 2758.07000 | 2751.04000 | 2751.59000 | 52.0000 | 143129.0700 | 2752.48000 2014-04-29 11:18:00 | 2752.21000 | 2754.00000 | 2751.83000 | 2752.28000 | 79.9280 | 220039.4100 | 2752.96994 2014-04-29 11:19:00 | 2753.46000 | 2753.46000 | 2751.11000 | 2751.91000 | 22.3230 | 61438.9800 | 2752.27002 2014-04-29 11:20:00 | 2751.12000 | 2752.00000 | 2748.46000 | 2751.90000 | 131.1872 | 360792.4400 | 2750.20987 2014-04-29 11:21:00 | 2751.90000 | 2755.00000 | 2746.10000 | 2754.82000 | 80.8159 | 222369.7100 | 2751.55988 2014-04-29 11:22:00 | 2754.82000 | 2754.92000 | 2747.68000 | 2751.51000 | 52.2361 | 143796.0100 | 2752.80993 2014-04-29 11:23:00 | 2751.00000 | 2755.12000 | 2751.00000 | 2754.28000 | 73.8351 | 203259.8300 | 2752.89014 2014-04-29 11:24:00 | 2754.28000 | 2756.00000 | 2752.63000 | 2756.00000 | 28.0370 | 77250.1500 | 2755.28997 2014-04-29 11:25:00 | 2755.00000 | 2758.93000 | 2753.96000 | 2756.01000 | 79.8649 | 220131.6000 | 2756.30014 2014-04-29 11:26:00 | 2757.55000 | 2759.68000 | 2756.63000 | 2758.04000 | 25.6800 | 70840.4900 | 2758.59000 2014-04-29 11:27:00 | 2758.88000 | 2761.90000 | 2758.04000 | 2761.89000 | 34.0070 | 93868.5600 | 2760.26996 2014-04-29 11:28:00 | 2761.36000 | 2761.36000 | 2759.10000 | 2759.20000 | 61.7369 | 170441.4000 | 2760.76993 2014-04-29 11:29:00 | 2759.92000 | 2760.91000 | 2759.00000 | 2760.26000 | 23.4520 | 64731.1100 | 2760.15002 2014-04-29 11:30:00 | 2760.26000 | 2768.52000 | 2759.05000 | 2761.64000 | 67.3991 | 186226.3900 | 2763.03998 2014-04-29 11:31:00 | 2762.86000 | 2769.00000 | 2762.86000 | 2768.08000 | 116.3378 | 321735.7000 | 2765.52991 2014-04-29 11:32:00 | 2767.88000 | 2769.00000 | 2765.00000 | 2768.12000 | 136.4322 | 377644.2300 | 2768.00011 2014-04-29 11:33:00 | 2768.12000 | 2769.08000 | 2765.00000 | 2765.00000 | 58.9841 | 163204.1800 | 2766.92009 2014-04-29 11:34:00 | 2765.16000 | 2766.61000 | 2760.00000 | 2761.00000 | 54.3281 | 150100.2800 | 2762.84996 2014-04-29 11:35:00 | 2761.04000 | 2763.88000 | 2760.00000 | 2760.07000 | 92.5700 | 255639.3400 | 2761.58000 2014-04-29 11:36:00 | 2760.27000 | 2763.00000 | 2760.19000 | 2761.70000 | 46.8021 | 129275.7600 | 2762.18004 2014-04-29 11:37:00 | 2762.02000 | 2762.75000 | 2759.71000 | 2760.10000 | 65.1640 | 179959.4900 | 2761.64009 2014-04-29 11:38:00 | 2761.14000 | 2761.66000 | 2756.20000 | 2756.65000 | 54.8961 | 151406.1600 | 2758.04992 2014-04-29 11:39:00 | 2756.61000 | 2759.00000 | 2756.00000 | 2759.00000 | 112.0739 | 309062.9800 | 2757.67016 2014-04-29 11:40:00 | 2760.96000 | 2761.00000 | 2757.08000 | 2757.38000 | 64.4140 | 177748.5100 | 2759.47009 2014-04-29 11:41:00 | 2757.22000 | 2758.67000 | 2757.20000 | 2758.67000 | 51.2130 | 141251.7400 | 2758.12006 2014-04-29 11:42:00 | 2757.24000 | 2758.66000 | 2757.17000 | 2757.92000 | 74.0760 | 204277.8500 | 2757.67989 2014-04-29 11:43:00 | 2758.14000 | 2767.96000 | 2758.14000 | 2767.71000 | 72.3980 | 200047.3500 | 2763.15995 2014-04-29 11:44:00 | 2767.96000 | 2771.68000 | 2763.03000 | 2765.00000 | 138.9248 | 384780.0200 | 2769.69974 2014-04-29 11:45:00 | 2765.06000 | 2769.94000 | 2765.06000 | 2768.57000 | 71.9280 | 199211.7300 | 2769.59995 2014-04-29 11:46:00 | 2768.57000 | 2772.00000 | 2765.11000 | 2771.00000 | 101.9370 | 282286.9600 | 2769.22989 2014-04-29 11:47:00 | 2771.03000 | 2775.10000 | 2771.00000 | 2773.97000 | 166.6478 | 462320.8900 | 2774.23987 2014-04-29 11:48:00 | 2773.97000 | 2779.99000 | 2773.95000 | 2778.00000 | 79.7059 | 221437.3600 | 2778.17988 2014-04-29 11:49:00 | 2778.00000 | 2788.00000 | 2772.40000 | 2774.74000 | 178.4079 | 495711.7700 | 2778.52987 2014-04-29 11:50:00 | 2775.08000 | 2775.78000 | 2772.00000 | 2772.00000 | 97.7170 | 271068.9300 | 2774.01989 2014-04-29 11:51:00 | 2771.68000 | 2775.78000 | 2771.68000 | 2775.25000 | 58.2851 | 161626.2600 | 2773.02990 2014-04-29 11:52:00 | 2775.78000 | 2779.56000 | 2775.25000 | 2775.38000 | 78.9160 | 219156.8700 | 2777.08989 2014-04-29 11:53:00 | 2775.38000 | 2777.00000 | 2772.46000 | 2776.19000 | 39.9660 | 110916.3300 | 2775.26994 2014-04-29 11:54:00 | 2776.23000 | 2777.00000 | 2773.34000 | 2773.56000 | 64.4880 | 178954.2800 | 2774.99995 2014-04-29 11:55:00 | 2775.00000 | 2777.00000 | 2771.00000 | 2772.03000 | 73.3070 | 203236.4100 | 2772.39992 2014-04-29 11:56:00 | 2772.05000 | 2772.08000 | 2768.00000 | 2772.02000 | 62.3801 | 172827.1700 | 2770.55000 2014-04-29 11:57:00 | 2769.30000 | 2773.63000 | 2769.30000 | 2771.01000 | 39.2799 | 108868.6800 | 2771.61000 2014-04-29 11:58:00 | 2770.65000 | 2773.93000 | 2770.63000 | 2772.18000 | 50.7780 | 140729.1600 | 2771.45996 2014-04-29 11:59:00 | 2772.60000 | 2775.68000 | 2772.25000 | 2774.18000 | 59.1681 | 164131.7300 | 2773.98996 2014-04-29 12:00:00 | 2775.46000 | 2775.53000 | 2771.71000 | 2771.71000 | 59.7820 | 165869.4700 | 2774.57004 2014-04-29 12:01:00 | 2771.71000 | 2773.53000 | 2769.00000 | 2769.96000 | 62.4521 | 173032.8700 | 2770.65005 2014-04-29 12:02:00 | 2770.00000 | 2772.86000 | 2769.00000 | 2770.00000 | 86.5100 | 239735.7200 | 2771.19000 2014-04-29 12:03:00 | 2770.65000 | 2770.65000 | 2769.01000 | 2769.19000 | 81.2730 | 225111.7000 | 2769.82009 2014-04-29 12:04:00 | 2769.19000 | 2771.00000 | 2766.96000 | 2766.96000 | 59.6500 | 165105.3400 | 2767.90000 2014-04-29 12:05:00 | 2766.04000 | 2767.00000 | 2761.80000 | 2762.65000 | 97.3339 | 269109.7500 | 2764.81014 2014-04-29 12:06:00 | 2764.66000 | 2765.64000 | 2762.21000 | 2763.50000 | 74.7661 | 206616.1800 | 2763.49990 2014-04-29 12:07:00 | 2764.49000 | 2768.80000 | 2763.18000 | 2767.32000 | 115.2580 | 318777.1200 | 2765.76992 2014-04-29 12:08:00 | 2767.00000 | 2770.92000 | 2767.00000 | 2768.63000 | 75.3339 | 208613.0600 | 2769.18011 2014-04-29 12:09:00 | 2769.41000 | 2769.96000 | 2766.00000 | 2766.03000 | 38.7330 | 107237.7800 | 2768.64004 2014-04-29 12:10:00 | 2766.00000 | 2768.00000 | 2766.00000 | 2766.14000 | 78.4689 | 217133.6500 | 2767.12997 2014-04-29 12:11:00 | 2766.14000 | 2767.34000 | 2763.72000 | 2765.78000 | 42.0250 | 116235.7300 | 2765.86992 2014-04-29 12:12:00 | 2765.63000 | 2767.14000 | 2763.02000 | 2763.02000 | 74.2030 | 205241.1800 | 2765.94008 2014-04-29 12:13:00 | 2763.02000 | 2765.77000 | 2761.00000 | 2761.00000 | 91.0741 | 251675.9400 | 2763.42013 2014-04-29 12:14:00 | 2761.00000 | 2765.71000 | 2761.00000 | 2763.94000 | 116.0312 | 320574.3500 | 2762.83005 2014-04-29 12:15:00 | 2763.99000 | 2765.61000 | 2762.06000 | 2765.13000 | 42.9590 | 118757.7100 | 2764.43999 2014-04-29 12:16:00 | 2765.17000 | 2766.00000 | 2763.00000 | 2763.04000 | 42.3290 | 117018.4000 | 2764.49998 2014-04-29 12:17:00 | 2763.84000 | 2764.46000 | 2763.05000 | 2763.05000 | 22.4500 | 62034.7200 | 2763.24000 2014-04-29 12:18:00 | 2763.05000 | 2764.48000 | 2763.00000 | 2763.13000 | 20.4560 | 56528.3400 | 2763.40997 2014-04-29 12:19:00 | 2763.13000 | 2763.14000 | 2760.04000 | 2760.15000 | 29.4510 | 81353.1500 | 2762.32001 2014-04-29 12:20:00 | 2760.00000 | 2760.71000 | 2759.57000 | 2759.70000 | 71.6021 | 197623.2000 | 2760.02005 2014-04-29 12:21:00 | 2759.70000 | 2759.83000 | 2759.04000 | 2759.04000 | 16.6990 | 46085.6500 | 2759.77999 2014-04-29 12:22:00 | 2759.04000 | 2760.00000 | 2758.85000 | 2760.00000 | 67.2679 | 185619.1700 | 2759.39995 2014-04-29 12:23:00 | 2760.04000 | 2763.54000 | 2758.56000 | 2763.54000 | 90.7119 | 250450.1400 | 2760.94006 2014-04-29 12:24:00 | 2763.54000 | 2770.76000 | 2763.54000 | 2766.26000 | 109.8329 | 303905.5100 | 2766.98012 2014-04-29 12:25:00 | 2766.26000 | 2771.66000 | 2766.26000 | 2770.54000 | 51.7959 | 143421.4100 | 2768.96992 2014-04-29 12:26:00 | 2770.54000 | 2774.10000 | 2769.00000 | 2769.09000 | 150.1212 | 416183.9000 | 2772.32006 2014-04-29 12:27:00 | 2769.00000 | 2770.00000 | 2763.78000 | 2767.89000 | 44.0109 | 121835.9100 | 2768.31001 2014-04-29 12:28:00 | 2766.04000 | 2769.99000 | 2762.90000 | 2767.50000 | 34.0130 | 94133.6500 | 2767.58004 2014-04-29 12:29:00 | 2764.05000 | 2769.71000 | 2764.00000 | 2765.05000 | 71.5531 | 197949.4200 | 2766.47008 2014-04-29 12:30:00 | 2766.07000 | 2769.71000 | 2765.07000 | 2767.25000 | 65.3630 | 180914.8500 | 2767.85007 2014-04-29 12:31:00 | 2767.54000 | 2772.33000 | 2767.50000 | 2770.14000 | 79.0389 | 218844.3900 | 2768.81997 2014-04-29 12:32:00 | 2770.17000 | 2775.35000 | 2770.00000 | 2771.18000 | 108.2071 | 299980.3000 | 2772.27989 2014-04-29 12:33:00 | 2771.25000 | 2775.35000 | 2771.21000 | 2772.50000 | 74.0191 | 205289.8400 | 2773.46998 2014-04-29 12:34:00 | 2772.37000 | 2775.35000 | 2772.31000 | 2775.00000 | 72.0910 | 199982.5900 | 2774.03003 2014-04-29 12:35:00 | 2773.57000 | 2775.00000 | 2770.01000 | 2771.76000 | 97.5292 | 270417.1800 | 2772.67997 2014-04-29 12:36:00 | 2771.10000 | 2771.56000 | 2766.02000 | 2768.00000 | 104.4048 | 289205.5600 | 2770.03981 2014-04-29 12:37:00 | 2768.34000 | 2771.38000 | 2768.04000 | 2771.38000 | 296.4565 | 821137.0200 | 2769.83963 2014-04-29 12:38:00 | 2771.38000 | 2777.00000 | 2770.00000 | 2773.33000 | 145.0322 | 402401.8900 | 2774.57011 2014-04-29 12:39:00 | 2772.43000 | 2777.00000 | 2772.43000 | 2773.90000 | 122.3542 | 339520.6000 | 2774.90018 2014-04-29 12:40:00 | 2773.90000 | 2777.60000 | 2772.64000 | 2773.43000 | 60.3719 | 167510.2700 | 2774.64004 2014-04-29 12:41:00 | 2774.87000 | 2776.30000 | 2770.18000 | 2774.91000 | 113.2661 | 314193.2700 | 2773.93984 2014-04-29 12:42:00 | 2774.91000 | 2777.58000 | 2772.16000 | 2777.54000 | 97.4369 | 270386.3400 | 2774.98989 2014-04-29 12:43:00 | 2777.51000 | 2780.00000 | 2773.00000 | 2775.70000 | 78.2759 | 217347.1700 | 2776.67988 2014-04-29 12:44:00 | 2775.70000 | 2780.00000 | 2770.20000 | 2775.00000 | 142.3690 | 395153.5900 | 2775.55995 2014-04-29 12:45:00 | 2774.13000 | 2777.00000 | 2772.10000 | 2772.52000 | 55.8441 | 154912.6300 | 2774.02008 2014-04-29 12:46:00 | 2776.00000 | 2777.00000 | 2773.00000 | 2774.14000 | 95.2049 | 264125.9800 | 2774.28982 2014-04-29 12:47:00 | 2777.00000 | 2778.00000 | 2772.54000 | 2775.83000 | 76.0800 | 211184.3300 | 2775.82000 2014-04-29 12:48:00 | 2774.84000 | 2776.11000 | 2773.10000 | 2773.10000 | 100.9170 | 280118.2600 | 2775.72989 2014-04-29 12:49:00 | 2773.83000 | 2776.00000 | 2772.50000 | 2773.08000 | 136.5748 | 378876.2800 | 2774.13024 2014-04-29 12:50:00 | 2773.41000 | 2776.00000 | 2773.41000 | 2775.02000 | 61.3671 | 170299.2500 | 2775.08994 2014-04-29 12:51:00 | 2775.10000 | 2777.23000 | 2773.41000 | 2775.01000 | 84.5061 | 234489.2200 | 2774.81988 2014-04-29 12:52:00 | 2775.09000 | 2776.90000 | 2774.27000 | 2774.80000 | 96.6140 | 268145.4300 | 2775.43014 2014-04-29 12:53:00 | 2774.00000 | 2775.50000 | 2771.62000 | 2771.73000 | 142.1368 | 394315.8200 | 2774.19983 2014-04-29 12:54:00 | 2771.73000 | 2773.28000 | 2770.00000 | 2770.54000 | 69.4889 | 192567.6700 | 2771.19997 2014-04-29 12:55:00 | 2770.80000 | 2772.50000 | 2770.00000 | 2770.41000 | 87.5201 | 242527.6900 | 2771.11000 2014-04-29 12:56:00 | 2770.41000 | 2772.50000 | 2768.03000 | 2768.03000 | 66.6020 | 184503.5300 | 2770.24005 2014-04-29 12:57:00 | 2769.85000 | 2769.95000 | 2768.06000 | 2769.95000 | 47.5090 | 131551.5200 | 2768.97998 2014-04-29 12:58:00 | 2769.92000 | 2771.47000 | 2769.00000 | 2770.10000 | 42.3220 | 117241.3200 | 2770.22003 2014-04-29 12:59:00 | 2770.86000 | 2772.00000 | 2768.07000 | 2771.55000 | 40.7521 | 112918.2900 | 2770.86003 2014-04-29 13:00:00 | 2772.00000 | 2774.00000 | 2770.79000 | 2770.79000 | 30.6281 | 84906.7800 | 2772.18998 2014-04-29 13:01:00 | 2771.40000 | 2772.60000 | 2767.00000 | 2769.18000 | 87.6140 | 242611.1500 | 2769.09013 2014-04-29 13:02:00 | 2769.24000 | 2772.00000 | 2769.11000 | 2771.00000 | 60.9380 | 168804.3200 | 2770.09996 2014-04-29 13:03:00 | 2769.41000 | 2772.00000 | 2769.41000 | 2771.33000 | 75.0341 | 207884.8900 | 2770.54011 2014-04-29 13:04:00 | 2770.01000 | 2771.33000 | 2770.01000 | 2770.01000 | 51.6100 | 142975.1400 | 2770.30000 2014-04-29 13:05:00 | 2770.00000 | 2771.90000 | 2769.00000 | 2769.05000 | 40.3891 | 111881.3200 | 2770.08999 2014-04-29 13:06:00 | 2769.05000 | 2770.19000 | 2767.02000 | 2767.02000 | 34.7480 | 96212.2900 | 2768.85997 2014-04-29 13:07:00 | 2767.83000 | 2768.88000 | 2766.02000 | 2767.56000 | 96.3569 | 266633.9100 | 2767.14989 2014-04-29 13:08:00 | 2767.56000 | 2768.33000 | 2760.00000 | 2765.52000 | 151.6970 | 419413.4400 | 2764.80984 2014-04-29 13:09:00 | 2765.59000 | 2766.92000 | 2758.00000 | 2761.54000 | 93.7150 | 258775.3000 | 2761.29983 2014-04-29 13:10:00 | 2761.84000 | 2764.65000 | 2755.88000 | 2762.47000 | 78.2029 | 215958.1300 | 2761.51008 2014-04-29 13:11:00 | 2763.68000 | 2764.00000 | 2760.03000 | 2763.54000 | 17.2790 | 47749.8800 | 2763.45999 2014-04-29 13:12:00 | 2763.57000 | 2765.00000 | 2762.90000 | 2763.69000 | 44.2240 | 122273.9300 | 2764.88006 2014-04-29 13:13:00 | 2762.90000 | 2765.00000 | 2761.04000 | 2765.00000 | 47.5939 | 131575.8200 | 2764.55007 2014-04-29 13:14:00 | 2765.00000 | 2765.39000 | 2762.04000 | 2765.08000 | 63.3921 | 175253.0800 | 2764.59005 2014-04-29 13:15:00 | 2765.68000 | 2769.11000 | 2765.11000 | 2769.11000 | 28.7260 | 79519.9600 | 2768.21996 2014-04-29 13:16:00 | 2769.91000 | 2771.00000 | 2769.11000 | 2771.00000 | 78.8511 | 218443.5100 | 2770.33003 2014-04-29 13:17:00 | 2769.61000 | 2771.10000 | 2769.61000 | 2770.71000 | 49.4599 | 137048.5300 | 2770.90000 2014-04-29 13:18:00 | 2770.63000 | 2770.85000 | 2768.01000 | 2768.04000 | 81.3020 | 225176.6000 | 2769.63006 2014-04-29 13:19:00 | 2768.04000 | 2771.24000 | 2768.04000 | 2770.20000 | 118.9259 | 329378.4700 | 2769.60983 2014-04-29 13:20:00 | 2770.56000 | 2771.50000 | 2768.01000 | 2770.29000 | 85.8621 | 237858.6800 | 2770.24007 2014-04-29 13:21:00 | 2768.29000 | 2771.50000 | 2768.29000 | 2770.00000 | 90.8541 | 251702.1000 | 2770.40013 2014-04-29 13:22:00 | 2768.63000 | 2771.00000 | 2768.63000 | 2769.65000 | 9.3500 | 25898.0100 | 2769.84000 2014-04-29 13:23:00 | 2769.52000 | 2770.13000 | 2768.67000 | 2769.00000 | 50.7001 | 140422.4900 | 2769.67000 2014-04-29 13:24:00 | 2769.00000 | 2770.59000 | 2769.00000 | 2770.02000 | 19.1850 | 53150.7200 | 2770.43003 2014-04-29 13:25:00 | 2770.06000 | 2770.90000 | 2768.06000 | 2768.06000 | 75.2829 | 208491.6100 | 2769.44008 2014-04-29 13:26:00 | 2768.00000 | 2768.10000 | 2765.04000 | 2767.22000 | 82.9659 | 229487.9400 | 2766.04988 2014-04-29 13:27:00 | 2768.10000 | 2769.31000 | 2766.24000 | 2768.24000 | 25.8660 | 71580.3200 | 2767.34996 2014-04-29 13:28:00 | 2768.97000 | 2769.13000 | 2768.48000 | 2769.13000 | 20.0610 | 55547.2300 | 2768.92001 2014-04-29 13:29:00 | 2769.99000 | 2769.99000 | 2768.00000 | 2768.55000 | 52.8461 | 146330.7300 | 2768.99992 2014-04-29 13:30:00 | 2768.61000 | 2769.82000 | 2766.47000 | 2768.03000 | 44.1911 | 122355.3300 | 2768.78002 2014-04-29 13:31:00 | 2768.85000 | 2769.56000 | 2765.00000 | 2766.29000 | 96.9891 | 268368.8200 | 2766.99997 2014-04-29 13:32:00 | 2766.43000 | 2768.44000 | 2765.92000 | 2768.44000 | 40.2330 | 111345.7600 | 2767.52004 2014-04-29 13:33:00 | 2768.32000 | 2769.00000 | 2767.93000 | 2768.96000 | 32.7810 | 90753.1900 | 2768.47001 2014-04-29 13:34:00 | 2768.54000 | 2769.25000 | 2767.93000 | 2768.00000 | 30.3880 | 84120.4700 | 2768.20998 2014-04-29 13:35:00 | 2767.93000 | 2769.79000 | 2766.55000 | 2766.55000 | 51.5589 | 142757.3800 | 2768.81998 2014-04-29 13:36:00 | 2769.37000 | 2769.50000 | 2767.23000 | 2768.42000 | 60.9189 | 168645.5700 | 2768.35998 2014-04-29 13:37:00 | 2766.78000 | 2768.46000 | 2766.32000 | 2766.93000 | 91.4280 | 253021.4800 | 2767.43993 2014-04-29 13:38:00 | 2767.02000 | 2767.05000 | 2763.73000 | 2765.66000 | 44.1460 | 122056.6300 | 2764.83994 2014-04-29 13:39:00 | 2763.68000 | 2765.01000 | 2760.00000 | 2760.83000 | 123.9379 | 342214.7800 | 2761.17990 2014-04-29 13:40:00 | 2761.11000 | 2766.75000 | 2760.00000 | 2763.17000 | 60.2030 | 166325.9500 | 2762.75007 2014-04-29 13:41:00 | 2765.12000 | 2765.76000 | 2761.39000 | 2761.47000 | 72.7499 | 201052.2900 | 2763.61000 2014-04-29 13:42:00 | 2762.32000 | 2765.51000 | 2761.82000 | 2764.81000 | 61.6821 | 170407.8500 | 2762.68005 2014-04-29 13:43:00 | 2763.83000 | 2765.27000 | 2763.83000 | 2765.27000 | 29.6090 | 81869.9800 | 2765.03999 2014-04-29 13:44:00 | 2765.31000 | 2766.87000 | 2764.96000 | 2766.08000 | 24.7990 | 68583.2700 | 2765.56999 2014-04-29 13:45:00 | 2766.11000 | 2767.00000 | 2766.04000 | 2766.90000 | 12.7740 | 35338.8300 | 2766.47002 2014-04-29 13:46:00 | 2766.00000 | 2766.24000 | 2763.09000 | 2763.09000 | 46.2379 | 127789.6700 | 2763.73997 2014-04-29 13:47:00 | 2763.19000 | 2765.34000 | 2761.39000 | 2761.40000 | 56.3719 | 155809.1900 | 2763.95004 2014-04-29 13:48:00 | 2762.20000 | 2762.97000 | 2761.47000 | 2761.89000 | 6.7290 | 18586.6800 | 2762.18000 2014-04-29 13:49:00 | 2761.93000 | 2762.00000 | 2760.00000 | 2761.97000 | 38.7740 | 107034.9500 | 2760.48006 2014-04-29 13:50:00 | 2761.52000 | 2761.67000 | 2755.88000 | 2760.20000 | 119.1550 | 328818.8000 | 2759.58978 2014-04-29 13:51:00 | 2757.11000 | 2759.82000 | 2757.06000 | 2757.50000 | 80.2419 | 221355.4100 | 2758.60006 2014-04-29 13:52:00 | 2757.00000 | 2759.99000 | 2755.00000 | 2757.00000 | 82.3599 | 226979.6700 | 2755.95000 2014-04-29 13:53:00 | 2758.68000 | 2759.68000 | 2756.76000 | 2759.68000 | 69.1479 | 190673.2800 | 2757.46995 2014-04-29 13:54:00 | 2759.99000 | 2763.19000 | 2757.10000 | 2760.01000 | 122.8790 | 339099.4600 | 2759.61996 2014-04-29 13:55:00 | 2760.01000 | 2762.16000 | 2759.76000 | 2760.54000 | 67.5960 | 186625.7200 | 2760.89990 2014-04-29 13:56:00 | 2762.75000 | 2762.83000 | 2760.00000 | 2760.00000 | 79.2620 | 218886.9100 | 2761.56006 2014-04-29 13:57:00 | 2760.00000 | 2760.20000 | 2756.64000 | 2756.64000 | 68.4720 | 188924.6400 | 2759.15005 2014-04-29 13:58:00 | 2757.89000 | 2758.44000 | 2751.03000 | 2755.00000 | 60.6090 | 166971.6600 | 2754.89998 2014-04-29 13:59:00 | 2753.89000 | 2757.06000 | 2753.25000 | 2756.30000 | 51.7450 | 142551.8900 | 2754.88991 2014-04-29 14:00:00 | 2755.76000 | 2756.96000 | 2754.20000 | 2756.96000 | 50.0900 | 138005.9100 | 2755.16000 2014-04-29 14:01:00 | 2757.00000 | 2759.18000 | 2754.20000 | 2755.94000 | 64.6231 | 178204.5400 | 2757.60007 2014-04-29 14:02:00 | 2755.10000 | 2757.78000 | 2754.64000 | 2757.78000 | 26.2240 | 72262.6700 | 2755.59004 2014-04-29 14:03:00 | 2757.71000 | 2758.00000 | 2755.79000 | 2757.05000 | 57.3121 | 158028.8800 | 2757.34004 2014-04-29 14:04:00 | 2757.38000 | 2759.99000 | 2757.38000 | 2758.03000 | 59.3910 | 163834.1100 | 2758.57002 2014-04-29 14:05:00 | 2759.59000 | 2760.00000 | 2759.00000 | 2759.07000 | 37.7720 | 104234.0500 | 2759.56003 2014-04-29 14:06:00 | 2758.92000 | 2759.91000 | 2758.00000 | 2758.19000 | 33.7060 | 92982.3600 | 2758.62995 2014-04-29 14:07:00 | 2758.81000 | 2759.86000 | 2758.01000 | 2758.67000 | 48.6080 | 134110.0200 | 2759.00997 2014-04-29 14:08:00 | 2759.75000 | 2759.75000 | 2758.04000 | 2758.49000 | 32.8070 | 90512.3500 | 2758.92996 2014-04-29 14:09:00 | 2758.04000 | 2758.51000 | 2758.00000 | 2758.00000 | 21.2030 | 58481.1100 | 2758.15002 2014-04-29 14:10:00 | 2758.00000 | 2758.38000 | 2758.00000 | 2758.38000 | 10.7490 | 29646.1400 | 2758.04000 2014-04-29 14:11:00 | 2758.38000 | 2760.00000 | 2756.83000 | 2760.00000 | 102.6951 | 283341.8800 | 2759.05982 2014-04-29 14:12:00 | 2758.30000 | 2761.00000 | 2758.30000 | 2760.00000 | 65.4199 | 180522.9700 | 2759.45000 2014-04-29 14:13:00 | 2759.95000 | 2760.05000 | 2756.20000 | 2758.84000 | 11.9000 | 32836.9100 | 2759.40000 2014-04-29 14:14:00 | 2758.87000 | 2759.40000 | 2758.87000 | 2759.40000 | 11.3260 | 31249.0000 | 2759.04998 2014-04-29 14:15:00 | 2759.40000 | 2759.40000 | 2756.75000 | 2756.99000 | 46.4330 | 128053.7700 | 2757.82005 2014-04-29 14:16:00 | 2756.84000 | 2758.29000 | 2756.84000 | 2757.58000 | 5.7560 | 15872.1000 | 2757.48999 2014-04-29 14:17:00 | 2757.38000 | 2760.67000 | 2756.93000 | 2760.05000 | 58.3360 | 160879.1100 | 2757.79992 2014-04-29 14:18:00 | 2759.99000 | 2761.00000 | 2758.71000 | 2761.00000 | 25.9340 | 71566.4600 | 2759.56004 2014-04-29 14:19:00 | 2761.00000 | 2763.00000 | 2760.40000 | 2762.01000 | 34.6420 | 95675.5900 | 2761.84002 2014-04-29 14:20:00 | 2761.23000 | 2762.00000 | 2761.20000 | 2761.20000 | 15.0120 | 41457.1900 | 2761.60001 2014-04-29 14:21:00 | 2761.32000 | 2763.00000 | 2756.20000 | 2760.78000 | 26.8290 | 74083.2900 | 2761.30999 2014-04-29 14:22:00 | 2759.71000 | 2762.00000 | 2758.56000 | 2762.00000 | 96.5239 | 266395.2400 | 2759.89013 2014-04-29 14:23:00 | 2761.18000 | 2763.07000 | 2760.94000 | 2763.07000 | 25.6230 | 70773.6400 | 2762.11003 2014-04-29 14:24:00 | 2763.15000 | 2764.00000 | 2762.50000 | 2763.43000 | 78.4689 | 216851.2100 | 2763.52997 2014-04-29 14:25:00 | 2764.00000 | 2766.33000 | 2763.22000 | 2766.33000 | 140.9299 | 389668.4900 | 2764.98000 2014-04-29 14:26:00 | 2765.44000 | 2766.10000 | 2763.27000 | 2766.00000 | 37.9280 | 104852.8500 | 2764.51997 2014-04-29 14:27:00 | 2765.84000 | 2767.59000 | 2763.53000 | 2767.20000 | 82.8371 | 229069.4800 | 2765.29991 2014-04-29 14:28:00 | 2767.68000 | 2767.99000 | 2764.85000 | 2764.99000 | 30.9980 | 85756.3000 | 2766.50998 2014-04-29 14:29:00 | 2766.64000 | 2768.00000 | 2765.08000 | 2767.36000 | 44.6410 | 123500.6000 | 2766.53002 2014-04-29 14:30:00 | 2767.39000 | 2768.92000 | 2765.21000 | 2766.04000 | 53.3020 | 147509.1300 | 2767.42004 2014-04-29 14:31:00 | 2766.04000 | 2767.51000 | 2764.01000 | 2765.11000 | 39.9589 | 110500.8200 | 2765.35998 2014-04-29 14:32:00 | 2765.48000 | 2768.07000 | 2764.03000 | 2766.14000 | 25.3980 | 70256.2300 | 2766.20998 2014-04-29 14:33:00 | 2766.17000 | 2767.86000 | 2764.10000 | 2765.74000 | 94.2439 | 260768.2800 | 2766.95013 2014-04-29 14:34:00 | 2764.29000 | 2768.01000 | 2764.29000 | 2768.01000 | 20.8380 | 57647.7600 | 2766.46999 2014-04-29 14:35:00 | 2768.01000 | 2769.99000 | 2767.08000 | 2769.98000 | 39.9259 | 110557.3200 | 2769.05994 2014-04-29 14:36:00 | 2769.99000 | 2771.78000 | 2769.97000 | 2770.00000 | 51.5670 | 142874.0500 | 2770.64994 2014-04-29 14:37:00 | 2770.00000 | 2771.96000 | 2769.92000 | 2771.96000 | 36.2250 | 100376.1700 | 2770.90993 2014-04-29 14:38:00 | 2771.62000 | 2772.65000 | 2769.00000 | 2771.96000 | 32.4260 | 89882.6400 | 2771.92995 2014-04-29 14:39:00 | 2772.07000 | 2772.63000 | 2769.03000 | 2769.03000 | 74.6401 | 206887.4500 | 2771.80000 2014-04-29 14:40:00 | 2770.75000 | 2775.00000 | 2768.00000 | 2770.20000 | 109.6301 | 303907.7300 | 2772.12000 2014-04-29 14:41:00 | 2770.23000 | 2770.62000 | 2769.31000 | 2769.31000 | 26.2210 | 72635.3200 | 2770.12001 2014-04-29 14:42:00 | 2770.00000 | 2770.00000 | 2767.46000 | 2767.67000 | 31.3610 | 86842.0600 | 2769.11001 2014-04-29 14:43:00 | 2767.67000 | 2769.03000 | 2767.50000 | 2769.03000 | 49.1371 | 136039.9400 | 2768.57995 2014-04-29 14:44:00 | 2769.06000 | 2769.82000 | 2767.85000 | 2768.09000 | 44.9150 | 124365.0900 | 2768.89992 2014-04-29 14:45:00 | 2768.18000 | 2769.99000 | 2768.18000 | 2769.18000 | 14.4900 | 40126.1400 | 2769.23000 2014-04-29 14:46:00 | 2769.30000 | 2769.84000 | 2767.42000 | 2767.43000 | 8.2950 | 22967.3300 | 2768.81998 2014-04-29 14:47:00 | 2766.51000 | 2768.01000 | 2763.05000 | 2763.05000 | 57.2180 | 158252.2800 | 2765.77996 2014-04-29 14:48:00 | 2762.94000 | 2764.59000 | 2760.00000 | 2760.09000 | 73.0679 | 201830.3600 | 2762.22994 2014-04-29 14:49:00 | 2760.14000 | 2760.20000 | 2755.47000 | 2758.88000 | 76.8699 | 211957.9300 | 2757.36000 2014-04-29 14:50:00 | 2757.69000 | 2759.47000 | 2754.84000 | 2757.79000 | 148.6542 | 409811.4900 | 2756.81023 2014-04-29 14:51:00 | 2757.79000 | 2758.00000 | 2755.10000 | 2756.90000 | 46.5180 | 128241.1700 | 2756.80997 2014-04-29 14:52:00 | 2756.90000 | 2758.88000 | 2756.90000 | 2757.98000 | 24.5000 | 67552.5500 | 2757.25000 2014-04-29 14:53:00 | 2758.08000 | 2760.00000 | 2758.00000 | 2760.00000 | 36.7100 | 101256.1000 | 2758.27000 2014-04-29 14:54:00 | 2759.65000 | 2760.72000 | 2758.10000 | 2760.12000 | 28.1530 | 77683.0700 | 2759.32003 2014-04-29 14:55:00 | 2760.12000 | 2761.00000 | 2759.00000 | 2761.00000 | 16.2960 | 44979.1200 | 2760.12998 2014-04-29 14:56:00 | 2760.21000 | 2762.97000 | 2759.00000 | 2761.16000 | 116.6491 | 322142.7200 | 2761.63996 2014-04-29 14:57:00 | 2761.54000 | 2764.93000 | 2761.47000 | 2763.77000 | 106.2682 | 293614.6700 | 2762.95993 2014-04-29 14:58:00 | 2763.10000 | 2764.54000 | 2760.50000 | 2762.33000 | 97.5099 | 269448.1100 | 2763.29000 2014-04-29 14:59:00 | 2762.33000 | 2763.92000 | 2762.30000 | 2762.47000 | 39.5769 | 109342.3500 | 2762.77996 2014-04-29 15:00:00 | 2761.35000 | 2763.19000 | 2761.35000 | 2761.53000 | 72.1280 | 199224.7600 | 2762.09995 2014-04-29 15:01:00 | 2761.49000 | 2762.87000 | 2760.78000 | 2761.86000 | 19.8920 | 54933.2900 | 2761.58001 2014-04-29 15:02:00 | 2762.30000 | 2762.97000 | 2761.51000 | 2761.59000 | 23.0380 | 63635.0100 | 2762.17998 2014-04-29 15:03:00 | 2762.09000 | 2762.66000 | 2760.00000 | 2762.00000 | 69.4061 | 191659.4500 | 2761.41990 2014-04-29 15:04:00 | 2761.06000 | 2761.06000 | 2760.50000 | 2760.50000 | 3.9370 | 10870.1200 | 2761.01000 2014-04-29 15:05:00 | 2760.38000 | 2761.00000 | 2758.36000 | 2759.79000 | 18.4720 | 50980.8000 | 2759.90001 2014-04-29 15:06:00 | 2758.42000 | 2760.00000 | 2755.68000 | 2755.68000 | 43.9880 | 121353.2800 | 2758.77997 2014-04-29 15:07:00 | 2754.61000 | 2757.96000 | 2751.00000 | 2752.81000 | 83.5020 | 229982.9200 | 2754.22006 2014-04-29 15:08:00 | 2752.77000 | 2752.81000 | 2748.00000 | 2749.58000 | 130.9798 | 360189.2800 | 2749.95999 2014-04-29 15:09:00 | 2749.07000 | 2750.05000 | 2748.00000 | 2748.20000 | 69.3180 | 190566.9100 | 2749.16995 2014-04-29 15:10:00 | 2748.83000 | 2754.57000 | 2748.73000 | 2752.28000 | 73.1700 | 201291.3500 | 2751.01000 2014-04-29 15:11:00 | 2753.31000 | 2754.00000 | 2750.50000 | 2753.26000 | 42.8270 | 117859.5800 | 2751.98995 2014-04-29 15:12:00 | 2753.26000 | 2753.81000 | 2748.00000 | 2751.05000 | 151.6329 | 417222.4200 | 2751.53016 2014-04-29 15:13:00 | 2751.02000 | 2753.69000 | 2748.34000 | 2750.66000 | 46.4251 | 127665.7000 | 2749.92992 2014-04-29 15:14:00 | 2750.04000 | 2751.66000 | 2750.04000 | 2750.37000 | 6.8130 | 18741.5000 | 2750.84001 2014-04-29 15:15:00 | 2750.37000 | 2752.07000 | 2750.00000 | 2751.71000 | 46.7030 | 128491.6100 | 2751.25005 2014-04-29 15:16:00 | 2751.94000 | 2753.73000 | 2751.07000 | 2752.04000 | 12.3780 | 34075.1600 | 2752.87999 2014-04-29 15:17:00 | 2752.04000 | 2752.09000 | 2750.01000 | 2750.33000 | 25.6870 | 70669.5900 | 2751.17997 2014-04-29 15:18:00 | 2751.10000 | 2751.46000 | 2749.88000 | 2749.88000 | 39.4880 | 108612.4900 | 2750.51997 2014-04-29 15:19:00 | 2749.88000 | 2751.32000 | 2748.53000 | 2751.00000 | 37.4890 | 103088.7000 | 2749.83999 2014-04-29 15:20:00 | 2751.00000 | 2753.00000 | 2751.00000 | 2752.69000 | 33.8169 | 93072.0100 | 2752.22996 2014-04-29 15:21:00 | 2752.69000 | 2753.99000 | 2751.04000 | 2751.30000 | 65.9960 | 181621.0000 | 2751.99990 2014-04-29 15:22:00 | 2751.90000 | 2754.00000 | 2751.90000 | 2752.72000 | 35.5870 | 97973.7200 | 2753.07996 2014-04-29 15:23:00 | 2752.47000 | 2753.90000 | 2752.43000 | 2753.00000 | 15.6290 | 43033.7000 | 2753.44999 2014-04-29 15:24:00 | 2753.20000 | 2753.35000 | 2751.34000 | 2752.60000 | 48.3711 | 133132.6800 | 2752.32002 2014-04-29 15:25:00 | 2752.60000 | 2753.00000 | 2745.00000 | 2748.01000 | 94.7580 | 260391.1300 | 2747.95993 2014-04-29 15:26:00 | 2747.00000 | 2751.06000 | 2746.47000 | 2747.54000 | 57.0321 | 156729.7900 | 2748.10004 2014-04-29 15:27:00 | 2746.42000 | 2748.89000 | 2746.42000 | 2748.89000 | 30.1650 | 82887.6600 | 2747.80994 2014-04-29 15:28:00 | 2750.00000 | 2753.37000 | 2749.22000 | 2752.01000 | 15.6700 | 43106.4700 | 2750.89000 2014-04-29 15:29:00 | 2753.72000 | 2753.72000 | 2751.89000 | 2752.60000 | 27.4720 | 75629.3900 | 2752.96002 2014-04-29 15:30:00 | 2751.89000 | 2753.61000 | 2751.40000 | 2751.40000 | 18.6830 | 51424.4400 | 2752.47002 2014-04-29 15:31:00 | 2751.40000 | 2751.60000 | 2750.75000 | 2750.75000 | 1.0200 | 2806.4800 | 2751.45000 2014-04-29 15:32:00 | 2750.50000 | 2752.90000 | 2750.44000 | 2751.36000 | 60.9541 | 167723.1300 | 2751.63009 2014-04-29 15:33:00 | 2752.75000 | 2754.04000 | 2751.76000 | 2753.81000 | 27.4510 | 75579.5400 | 2753.25001 2014-04-29 15:34:00 | 2753.81000 | 2754.57000 | 2751.90000 | 2754.57000 | 24.7160 | 68065.1400 | 2753.88996 2014-04-29 15:35:00 | 2754.47000 | 2754.58000 | 2751.21000 | 2754.49000 | 52.6541 | 145004.5600 | 2753.91008 2014-04-29 15:36:00 | 2754.52000 | 2756.39000 | 2754.33000 | 2756.35000 | 36.8010 | 101396.2100 | 2755.26001 2014-04-29 15:37:00 | 2756.35000 | 2758.44000 | 2756.35000 | 2758.11000 | 49.8059 | 137337.3300 | 2757.44993 2014-04-29 15:38:00 | 2758.15000 | 2759.00000 | 2755.93000 | 2758.29000 | 33.9989 | 93767.0500 | 2757.93999 2014-04-29 15:39:00 | 2758.29000 | 2759.74000 | 2756.12000 | 2758.50000 | 17.4080 | 48021.2900 | 2758.57999 2014-04-29 15:40:00 | 2756.14000 | 2758.48000 | 2756.14000 | 2757.93000 | 27.6460 | 76216.0400 | 2756.85996 2014-04-29 15:41:00 | 2757.86000 | 2759.99000 | 2756.06000 | 2758.16000 | 66.9920 | 184758.0400 | 2757.91005 2014-04-29 15:42:00 | 2758.13000 | 2759.92000 | 2758.13000 | 2758.92000 | 61.9950 | 171036.7200 | 2758.87989 2014-04-29 15:43:00 | 2758.92000 | 2759.19000 | 2756.09000 | 2758.55000 | 24.1670 | 66659.8200 | 2758.29997 2014-04-29 15:44:00 | 2758.05000 | 2762.00000 | 2758.05000 | 2760.71000 | 62.8281 | 173460.8200 | 2760.87996 2014-04-29 15:45:00 | 2760.49000 | 2763.69000 | 2760.49000 | 2761.97000 | 23.8210 | 65825.1700 | 2763.33001 2014-04-29 15:46:00 | 2760.87000 | 2763.07000 | 2760.64000 | 2761.15000 | 9.7780 | 27008.7100 | 2762.18999 2014-04-29 15:47:00 | 2761.74000 | 2761.74000 | 2759.58000 | 2759.93000 | 45.7450 | 126257.0200 | 2760.01992 2014-04-29 15:48:00 | 2760.14000 | 2760.94000 | 2759.00000 | 2760.27000 | 23.7490 | 65554.2800 | 2760.29999 2014-04-29 15:49:00 | 2760.94000 | 2761.05000 | 2758.44000 | 2760.59000 | 34.6659 | 95685.9700 | 2760.22995 2014-04-29 15:50:00 | 2760.48000 | 2768.33000 | 2758.44000 | 2765.00000 | 49.7040 | 137381.4200 | 2763.99007 2014-04-29 15:51:00 | 2762.47000 | 2764.24000 | 2762.47000 | 2763.01000 | 7.1620 | 19788.0300 | 2762.92001 2014-04-29 15:52:00 | 2763.01000 | 2764.54000 | 2763.00000 | 2763.00000 | 19.2010 | 53069.4900 | 2763.89001 2014-04-29 15:53:00 | 2762.59000 | 2762.59000 | 2760.50000 | 2761.83000 | 7.2150 | 19927.3500 | 2761.92999 2014-04-29 15:54:00 | 2761.76000 | 2761.79000 | 2760.00000 | 2760.95000 | 4.2610 | 11763.5500 | 2760.75000 2014-04-29 15:55:00 | 2760.17000 | 2762.47000 | 2760.17000 | 2760.74000 | 29.3350 | 80994.6400 | 2761.01995 2014-04-29 15:56:00 | 2760.81000 | 2761.97000 | 2760.81000 | 2760.81000 | 31.9359 | 88179.6100 | 2761.13995 2014-04-29 15:57:00 | 2760.81000 | 2761.70000 | 2759.68000 | 2761.03000 | 12.4360 | 34334.5900 | 2760.89998 2014-04-29 15:58:00 | 2761.11000 | 2763.04000 | 2761.11000 | 2761.92000 | 40.1770 | 110970.8300 | 2762.04996 2014-04-29 15:59:00 | 2762.76000 | 2763.01000 | 2759.00000 | 2762.62000 | 7.7200 | 21310.3400 | 2760.41000 2014-04-29 16:00:00 | 2763.01000 | 2765.00000 | 2761.78000 | 2765.00000 | 46.8241 | 129382.8400 | 2763.17007 2014-04-29 16:01:00 | 2766.97000 | 2767.96000 | 2765.00000 | 2765.46000 | 42.1759 | 116664.9700 | 2766.14994 2014-04-29 16:02:00 | 2766.00000 | 2766.95000 | 2766.00000 | 2766.78000 | 15.7440 | 43549.8000 | 2766.12002 2014-04-29 16:03:00 | 2766.78000 | 2767.01000 | 2765.55000 | 2766.00000 | 52.4590 | 145137.6700 | 2766.68998 2014-04-29 16:04:00 | 2766.00000 | 2767.70000 | 2766.00000 | 2767.00000 | 43.2099 | 119544.6400 | 2766.60000 2014-04-29 16:05:00 | 2767.00000 | 2767.00000 | 2764.88000 | 2764.88000 | 15.3800 | 42541.6800 | 2766.04000 2014-04-29 16:06:00 | 2764.56000 | 2764.85000 | 2763.01000 | 2764.70000 | 33.0950 | 91478.2700 | 2764.10994 2014-04-29 16:07:00 | 2763.63000 | 2764.79000 | 2759.00000 | 2761.09000 | 30.1030 | 83136.0600 | 2761.72003 2014-04-29 16:08:00 | 2761.53000 | 2763.30000 | 2761.16000 | 2763.30000 | 31.6190 | 87335.8300 | 2762.12999 2014-04-29 16:09:00 | 2763.30000 | 2764.00000 | 2761.99000 | 2762.75000 | 15.7030 | 43383.8600 | 2762.78002 2014-04-29 16:10:00 | 2763.88000 | 2763.96000 | 2762.82000 | 2763.01000 | 33.4051 | 92301.5200 | 2763.09994 2014-04-29 16:11:00 | 2763.01000 | 2767.00000 | 2762.62000 | 2766.02000 | 57.2671 | 158364.0600 | 2765.35994 2014-04-29 16:12:00 | 2766.05000 | 2768.00000 | 2766.00000 | 2768.00000 | 60.5790 | 167642.1400 | 2767.32998 2014-04-29 16:13:00 | 2767.77000 | 2771.00000 | 2767.77000 | 2768.43000 | 63.6461 | 176292.6300 | 2769.88991 2014-04-29 16:14:00 | 2769.93000 | 2770.07000 | 2768.00000 | 2769.07000 | 35.0940 | 97191.4500 | 2769.46005 2014-04-29 16:15:00 | 2769.07000 | 2771.16000 | 2766.00000 | 2771.16000 | 62.5551 | 173253.1300 | 2769.60989 2014-04-29 16:16:00 | 2770.43000 | 2772.00000 | 2769.65000 | 2769.65000 | 20.7010 | 57371.2000 | 2771.42001 2014-04-29 16:17:00 | 2769.74000 | 2772.00000 | 2769.74000 | 2772.00000 | 11.9180 | 33021.5400 | 2770.72999 2014-04-29 16:18:00 | 2772.00000 | 2775.00000 | 2772.00000 | 2775.00000 | 38.6470 | 107170.7300 | 2773.06996 2014-04-29 16:19:00 | 2773.73000 | 2775.30000 | 2773.73000 | 2775.02000 | 35.9141 | 99642.4600 | 2774.47005 2014-04-29 16:20:00 | 2775.00000 | 2776.00000 | 2772.78000 | 2775.83000 | 48.8829 | 135643.7600 | 2774.87005 2014-04-29 16:21:00 | 2775.13000 | 2775.41000 | 2773.41000 | 2774.22000 | 39.5880 | 109829.3200 | 2774.30997 2014-04-29 16:22:00 | 2774.70000 | 2774.74000 | 2771.00000 | 2771.52000 | 42.5810 | 118051.0400 | 2772.39001 2014-04-29 16:23:00 | 2771.52000 | 2775.13000 | 2771.52000 | 2772.14000 | 21.1050 | 58521.2800 | 2772.85996 2014-04-29 16:24:00 | 2772.13000 | 2774.88000 | 2770.41000 | 2773.76000 | 86.8931 | 240866.9100 | 2771.99010 2014-04-29 16:25:00 | 2774.21000 | 2774.92000 | 2773.61000 | 2774.00000 | 18.8480 | 52283.2500 | 2773.93999 2014-04-29 16:26:00 | 2771.26000 | 2774.50000 | 2771.22000 | 2773.05000 | 35.7270 | 99098.1700 | 2773.75996 2014-04-29 16:27:00 | 2774.36000 | 2774.51000 | 2774.36000 | 2774.45000 | 26.6640 | 73978.0200 | 2774.45004 2014-04-29 16:28:00 | 2773.65000 | 2773.65000 | 2770.42000 | 2770.42000 | 42.6910 | 118341.2300 | 2772.04002 2014-04-29 16:29:00 | 2771.00000 | 2774.50000 | 2771.00000 | 2774.30000 | 27.2630 | 75616.8100 | 2773.61003 2014-04-29 16:30:00 | 2774.28000 | 2774.28000 | 2771.79000 | 2772.88000 | 39.7491 | 110210.6100 | 2772.65999 2014-04-29 16:31:00 | 2773.96000 | 2775.00000 | 2773.04000 | 2775.00000 | 19.1650 | 53166.9800 | 2774.16997 2014-04-29 16:32:00 | 2774.00000 | 2776.97000 | 2773.21000 | 2775.39000 | 48.8051 | 135473.5600 | 2775.80991 2014-04-29 16:33:00 | 2775.55000 | 2777.53000 | 2775.55000 | 2775.88000 | 66.0070 | 183265.7800 | 2776.45993 2014-04-29 16:34:00 | 2775.78000 | 2777.35000 | 2773.10000 | 2774.13000 | 18.2370 | 50602.1800 | 2774.69998 2014-04-29 16:35:00 | 2774.07000 | 2774.18000 | 2772.90000 | 2773.34000 | 44.6890 | 123960.9200 | 2773.85998 2014-04-29 16:36:00 | 2773.34000 | 2774.18000 | 2772.90000 | 2773.33000 | 17.7450 | 49209.6900 | 2773.15997 2014-04-29 16:37:00 | 2774.10000 | 2775.24000 | 2773.48000 | 2775.24000 | 22.9710 | 63739.0200 | 2774.76001 2014-04-29 16:38:00 | 2776.09000 | 2776.09000 | 2774.71000 | 2775.68000 | 14.1680 | 39325.0700 | 2775.62999 2014-04-29 16:39:00 | 2775.80000 | 2777.35000 | 2775.61000 | 2777.00000 | 124.4881 | 345560.3300 | 2775.84992 2014-04-29 16:40:00 | 2777.81000 | 2778.40000 | 2775.64000 | 2775.64000 | 78.7711 | 218768.7200 | 2777.27003 2014-04-29 16:41:00 | 2773.45000 | 2777.09000 | 2773.45000 | 2777.09000 | 50.3241 | 139714.2300 | 2776.29007 2014-04-29 16:42:00 | 2777.09000 | 2780.00000 | 2776.76000 | 2776.80000 | 40.6000 | 112801.3100 | 2778.36000 2014-04-29 16:43:00 | 2776.80000 | 2779.00000 | 2775.92000 | 2776.88000 | 39.1340 | 108712.3700 | 2777.95006 2014-04-29 16:44:00 | 2776.99000 | 2778.50000 | 2775.74000 | 2775.74000 | 20.8310 | 57857.2300 | 2777.46001 2014-04-29 16:45:00 | 2775.92000 | 2777.50000 | 2773.50000 | 2773.56000 | 38.3181 | 106357.5400 | 2775.64997 2014-04-29 16:46:00 | 2775.50000 | 2775.50000 | 2773.50000 | 2773.74000 | 3.2970 | 9148.0000 | 2774.64000 2014-04-29 16:47:00 | 2774.51000 | 2776.91000 | 2774.48000 | 2775.22000 | 25.3270 | 70303.5100 | 2775.82997 2014-04-29 16:48:00 | 2775.09000 | 2776.99000 | 2775.09000 | 2775.52000 | 14.6650 | 40713.0200 | 2776.19997 2014-04-29 16:49:00 | 2775.52000 | 2776.95000 | 2773.46000 | 2773.46000 | 57.5340 | 159690.7200 | 2775.59008 2014-04-29 16:50:00 | 2774.14000 | 2774.48000 | 2773.52000 | 2773.64000 | 3.3270 | 9229.6200 | 2774.16000 2014-04-29 16:51:00 | 2773.64000 | 2774.67000 | 2773.64000 | 2774.24000 | 24.3160 | 67456.9500 | 2774.17996 2014-04-29 16:52:00 | 2773.88000 | 2773.88000 | 2772.20000 | 2773.10000 | 73.9361 | 205033.7300 | 2773.11990 2014-04-29 16:53:00 | 2773.14000 | 2774.99000 | 2772.20000 | 2774.99000 | 56.6000 | 156973.8300 | 2773.39000 2014-04-29 16:54:00 | 2774.04000 | 2774.99000 | 2773.96000 | 2774.00000 | 29.3400 | 81391.5800 | 2774.08000 2014-04-29 16:55:00 | 2773.96000 | 2774.00000 | 2771.75000 | 2772.57000 | 22.3240 | 61902.2500 | 2772.90003 2014-04-29 16:56:00 | 2772.92000 | 2773.24000 | 2772.00000 | 2772.00000 | 69.0040 | 191286.5900 | 2772.11010 2014-04-29 16:57:00 | 2771.68000 | 2771.68000 | 2768.00000 | 2768.58000 | 27.5200 | 76232.4500 | 2770.07000 2014-04-29 16:58:00 | 2770.61000 | 2770.61000 | 2768.66000 | 2769.96000 | 27.8840 | 77221.2000 | 2769.37004 2014-04-29 16:59:00 | 2769.96000 | 2772.89000 | 2769.96000 | 2771.35000 | 31.7520 | 87987.8400 | 2771.10002 2014-04-29 17:00:00 | 2771.97000 | 2773.91000 | 2771.97000 | 2772.16000 | 19.6030 | 54357.6700 | 2772.93002 2014-04-29 17:01:00 | 2772.28000 | 2773.87000 | 2772.10000 | 2773.87000 | 5.4510 | 15112.8600 | 2772.49000 2014-04-29 17:02:00 | 2773.77000 | 2773.77000 | 2770.15000 | 2770.15000 | 16.1450 | 44754.3000 | 2772.01997 2014-04-29 17:03:00 | 2770.17000 | 2772.27000 | 2770.17000 | 2770.82000 | 9.9250 | 27498.7200 | 2770.64998 2014-04-29 17:04:00 | 2772.48000 | 2774.00000 | 2772.48000 | 2773.22000 | 10.6100 | 29423.0000 | 2773.14000 2014-04-29 17:05:00 | 2774.00000 | 2774.00000 | 2772.67000 | 2772.67000 | 7.0570 | 19573.3300 | 2773.60999 2014-04-29 17:06:00 | 2771.19000 | 2771.97000 | 2770.88000 | 2771.81000 | 8.1020 | 22457.3200 | 2771.82001 2014-04-29 17:07:00 | 2771.49000 | 2772.37000 | 2770.90000 | 2772.01000 | 18.0850 | 50122.4800 | 2771.48997 2014-04-29 17:08:00 | 2772.01000 | 2772.01000 | 2770.71000 | 2771.67000 | 15.0830 | 41801.7600 | 2771.45002 2014-04-29 17:09:00 | 2771.54000 | 2771.78000 | 2771.36000 | 2771.36000 | 14.7600 | 40906.4700 | 2771.44000 2014-04-29 17:10:00 | 2771.78000 | 2771.78000 | 2770.85000 | 2771.78000 | 7.4760 | 20715.3200 | 2770.90999 2014-04-29 17:11:00 | 2771.81000 | 2771.81000 | 2771.68000 | 2771.74000 | 2.6100 | 7234.3300 | 2771.77000 2014-04-29 17:12:00 | 2771.74000 | 2772.00000 | 2771.04000 | 2772.00000 | 0.6460 | 1790.7000 | 2771.98000 2014-04-29 17:13:00 | 2772.00000 | 2773.58000 | 2771.20000 | 2773.58000 | 11.4570 | 31760.7400 | 2772.16999 2014-04-29 17:14:00 | 2773.56000 | 2773.56000 | 2771.90000 | 2772.74000 | 8.5060 | 23582.8800 | 2772.49999 2014-04-29 17:15:00 | 2772.77000 | 2773.44000 | 2772.01000 | 2773.25000 | 29.8520 | 82770.7100 | 2772.70002 2014-04-29 17:16:00 | 2773.22000 | 2773.22000 | 2772.19000 | 2772.96000 | 4.4210 | 12258.9500 | 2772.89000 2014-04-29 17:17:00 | 2772.19000 | 2772.19000 | 2771.94000 | 2771.94000 | 3.1110 | 8623.7600 | 2772.02000 2014-04-29 17:18:00 | . | . | . | . | . | . | . 2014-04-29 17:19:00 | 2772.91000 | 2772.98000 | 2771.72000 | 2772.20000 | 33.0310 | 91574.7200 | 2772.39001 2014-04-29 17:20:00 | 2772.83000 | 2773.97000 | 2772.40000 | 2772.55000 | 32.0430 | 88839.3500 | 2772.50004 2014-04-29 17:21:00 | 2773.96000 | 2773.96000 | 2772.84000 | 2773.96000 | 2.6670 | 7395.5700 | 2772.99000 2014-04-29 17:22:00 | 2773.04000 | 2773.87000 | 2771.89000 | 2773.87000 | 2.9950 | 8303.1900 | 2772.34999 2014-04-29 17:23:00 | 2772.53000 | 2773.78000 | 2772.22000 | 2773.78000 | 2.5210 | 6990.9000 | 2773.06000 2014-04-29 17:24:00 | 2773.74000 | 2773.74000 | 2772.28000 | 2772.28000 | 2.0100 | 5572.6300 | 2772.46000 2014-04-29 17:25:00 | 2772.24000 | 2772.94000 | 2771.46000 | 2772.12000 | 22.8940 | 63467.2700 | 2772.22003 2014-04-29 17:26:00 | 2772.96000 | 2773.10000 | 2772.96000 | 2772.99000 | 4.0050 | 11105.9400 | 2773.01999 2014-04-29 17:27:00 | 2771.53000 | 2772.34000 | 2771.20000 | 2772.34000 | 11.0330 | 30577.0700 | 2771.42001 2014-04-29 17:28:00 | 2771.34000 | 2771.47000 | 2771.34000 | 2771.36000 | 20.1110 | 55735.5500 | 2771.40001 2014-04-29 17:29:00 | 2772.27000 | 2772.27000 | 2772.27000 | 2772.27000 | 0.0360 | 99.8000 | 2772.27000 2014-04-29 17:30:00 | 2772.27000 | 2772.27000 | 2772.27000 | 2772.27000 | 0.0250 | 69.3100 | 2772.27000 2014-04-29 17:31:00 | 2771.37000 | 2771.37000 | 2771.37000 | 2771.37000 | 0.3000 | 831.4100 | 2771.37000 2014-04-29 17:32:00 | 2771.37000 | 2771.37000 | 2769.91000 | 2769.95000 | 7.9910 | 22136.6800 | 2770.20000 2014-04-29 17:33:00 | 2769.95000 | 2769.95000 | 2768.24000 | 2769.70000 | 5.8260 | 16132.6800 | 2769.07999 2014-04-29 17:34:00 | 2768.28000 | 2768.92000 | 2767.58000 | 2767.58000 | 24.3120 | 67295.3000 | 2767.99002 2014-04-29 17:35:00 | 2767.58000 | 2768.96000 | 2765.97000 | 2766.95000 | 11.9300 | 33001.7900 | 2766.29000 2014-04-29 17:36:00 | 2766.00000 | 2766.95000 | 2750.01000 | 2754.59000 | 193.0617 | 531527.7100 | 2753.15012 2014-04-29 17:37:00 | 2755.94000 | 2759.72000 | 2750.01000 | 2759.68000 | 28.3360 | 78118.3600 | 2756.85996 2014-04-29 17:38:00 | 2758.47000 | 2759.68000 | 2755.77000 | 2757.03000 | 36.7070 | 101207.3200 | 2757.16996 2014-04-29 17:39:00 | 2757.03000 | 2760.59000 | 2756.74000 | 2758.14000 | 11.7990 | 32543.2800 | 2758.14000 2014-04-29 17:40:00 | 2757.29000 | 2761.40000 | 2757.28000 | 2759.15000 | 32.3290 | 89195.0200 | 2758.97999 2014-04-29 17:41:00 | 2759.20000 | 2761.15000 | 2759.20000 | 2760.87000 | 16.8680 | 46568.3900 | 2760.74999 2014-04-29 17:42:00 | 2762.24000 | 2762.41000 | 2761.24000 | 2762.41000 | 11.3440 | 31332.0400 | 2761.99002 2014-04-29 17:43:00 | 2763.00000 | 2763.03000 | 2762.00000 | 2762.00000 | 2.5380 | 7012.4100 | 2762.97000 2014-04-29 17:44:00 | 2762.19000 | 2762.34000 | 2761.97000 | 2761.97000 | 10.8920 | 30084.1000 | 2762.04001 2014-04-29 17:45:00 | 2761.33000 | 2761.85000 | 2757.67000 | 2757.75000 | 3.5530 | 9801.2700 | 2758.59000 2014-04-29 17:46:00 | 2759.86000 | 2760.60000 | 2757.00000 | 2760.10000 | 16.9460 | 46767.9200 | 2759.81998 2014-04-29 17:47:00 | 2757.65000 | 2758.48000 | 2757.33000 | 2758.39000 | 18.6210 | 51355.5700 | 2757.94001 2014-04-29 17:48:00 | 2756.01000 | 2758.04000 | 2756.01000 | 2758.04000 | 5.5230 | 15226.2800 | 2756.89001 2014-04-29 17:49:00 | 2757.37000 | 2757.37000 | 2756.16000 | 2756.53000 | 13.6760 | 37700.2800 | 2756.66998 2014-04-29 17:50:00 | 2756.49000 | 2757.89000 | 2756.49000 | 2756.85000 | 6.1360 | 16917.8400 | 2757.14999 2014-04-29 17:51:00 | 2757.93000 | 2758.00000 | 2757.92000 | 2758.00000 | 2.3790 | 6561.1800 | 2757.96000 2014-04-29 17:52:00 | 2760.46000 | 2761.09000 | 2757.33000 | 2759.36000 | 14.9180 | 41168.8600 | 2759.67999 2014-04-29 17:53:00 | 2758.27000 | 2759.97000 | 2756.88000 | 2759.16000 | 41.6720 | 114964.5900 | 2758.80003 2014-04-29 17:54:00 | 2759.71000 | 2761.00000 | 2758.96000 | 2760.82000 | 6.5070 | 17957.2400 | 2759.67999 2014-04-29 17:55:00 | 2761.00000 | 2761.00000 | 2760.40000 | 2761.00000 | 1.1860 | 3273.9100 | 2760.46000 2014-04-29 17:56:00 | 2760.14000 | 2761.63000 | 2760.02000 | 2761.07000 | 18.8320 | 51989.2600 | 2760.69001 2014-04-29 17:57:00 | 2761.68000 | 2761.79000 | 2760.47000 | 2761.00000 | 8.1340 | 22455.5100 | 2760.70001 2014-04-29 17:58:00 | 2761.89000 | 2765.60000 | 2761.68000 | 2761.68000 | 16.7690 | 46359.2400 | 2764.57999 2014-04-29 17:59:00 | 2761.43000 | 2761.70000 | 2761.43000 | 2761.70000 | 0.1000 | 276.1600 | 2761.59000 2014-04-29 18:00:00 | 2763.66000 | 2764.95000 | 2762.79000 | 2763.41000 | 9.7920 | 27068.2400 | 2764.32001 2014-04-29 18:01:00 | 2764.01000 | 2764.01000 | 2763.38000 | 2763.38000 | 1.4910 | 4120.7400 | 2763.74000 2014-04-29 18:02:00 | 2763.95000 | 2765.02000 | 2762.64000 | 2765.02000 | 5.5730 | 15398.9400 | 2763.13001 2014-04-29 18:03:00 | 2764.39000 | 2764.39000 | 2760.35000 | 2762.13000 | 21.6260 | 59756.0800 | 2763.15997 2014-04-29 18:04:00 | 2761.27000 | 2761.27000 | 2761.27000 | 2761.27000 | 5.6310 | 15548.7100 | 2761.27000 2014-04-29 18:05:00 | 2761.86000 | 2762.00000 | 2761.86000 | 2761.93000 | 10.7500 | 29690.4600 | 2761.90000 2014-04-29 18:06:00 | 2761.89000 | 2761.89000 | 2760.01000 | 2760.29000 | 16.3120 | 45033.9200 | 2760.78001 2014-04-29 18:07:00 | 2760.62000 | 2761.32000 | 2760.35000 | 2761.32000 | 7.5130 | 20744.2800 | 2761.12001 2014-04-29 18:08:00 | . | . | . | . | . | . | . 2014-04-29 18:09:00 | 2760.38000 | 2760.38000 | 2760.38000 | 2760.38000 | 0.0200 | 55.2100 | 2760.38000 2014-04-29 18:10:00 | . | . | . | . | . | . | . 2014-04-29 18:11:00 | 2761.00000 | 2761.02000 | 2761.00000 | 2761.02000 | 4.0000 | 11044.0600 | 2761.02000 2014-04-29 18:12:00 | 2764.25000 | 2764.96000 | 2762.08000 | 2762.56000 | 20.0910 | 55514.1500 | 2763.14001 2014-04-29 18:13:00 | . | . | . | . | . | . | . 2014-04-29 18:14:00 | 2762.45000 | 2762.45000 | 2761.30000 | 2761.90000 | 2.1140 | 5838.5900 | 2761.87000 2014-04-29 18:15:00 | 2762.45000 | 2763.00000 | 2761.73000 | 2761.84000 | 9.5000 | 26243.3500 | 2762.46000 2014-04-29 18:16:00 | 2762.39000 | 2762.46000 | 2759.98000 | 2761.90000 | 11.7550 | 32458.3200 | 2761.23998 2014-04-29 18:17:00 | 2761.25000 | 2761.41000 | 2760.02000 | 2761.41000 | 7.4980 | 20701.5100 | 2760.93999 2014-04-29 18:18:00 | 2760.04000 | 2760.56000 | 2759.66000 | 2759.93000 | 23.2390 | 64143.4100 | 2760.15999 2014-04-29 18:19:00 | 2759.26000 | 2759.77000 | 2756.69000 | 2756.69000 | 6.6470 | 18333.8000 | 2758.20999 2014-04-29 18:20:00 | . | . | . | . | . | . | . 2014-04-29 18:21:00 | 2758.55000 | 2759.50000 | 2758.46000 | 2758.51000 | 4.8620 | 13412.9200 | 2758.73000 2014-04-29 18:22:00 | 2759.15000 | 2759.74000 | 2758.36000 | 2758.87000 | 17.1810 | 47408.5000 | 2759.36001 2014-04-29 18:23:00 | 2758.38000 | 2758.38000 | 2756.92000 | 2757.40000 | 2.7460 | 7572.7500 | 2757.74000 2014-04-29 18:24:00 | . | . | . | . | . | . | . 2014-04-29 18:25:00 | 2758.24000 | 2758.24000 | 2757.46000 | 2758.00000 | 8.2970 | 22882.1500 | 2757.87999 2014-04-29 18:26:00 | 2758.48000 | 2759.97000 | 2757.65000 | 2757.65000 | 8.2720 | 22820.0000 | 2758.70001 2014-04-29 18:27:00 | 2758.52000 | 2758.52000 | 2757.04000 | 2758.21000 | 13.4820 | 37180.9700 | 2757.82001 2014-04-29 18:28:00 | 2757.91000 | 2757.99000 | 2756.01000 | 2756.08000 | 21.0630 | 58066.1300 | 2756.78002 2014-04-29 18:29:00 | 2756.04000 | 2756.57000 | 2756.00000 | 2756.50000 | 2.3780 | 6554.9600 | 2756.50000 2014-04-29 18:30:00 | . | . | . | . | . | . | . 2014-04-29 18:31:00 | 2756.39000 | 2756.39000 | 2756.37000 | 2756.38000 | 3.7330 | 10289.5700 | 2756.38000 2014-04-29 18:32:00 | 2758.38000 | 2758.38000 | 2756.54000 | 2756.64000 | 6.4150 | 17683.8100 | 2756.62999 2014-04-29 18:33:00 | 2757.81000 | 2757.81000 | 2756.51000 | 2756.51000 | 7.4180 | 20456.5200 | 2757.68999 2014-04-29 18:34:00 | . | . | . | . | . | . | . 2014-04-29 18:35:00 | 2756.64000 | 2758.45000 | 2756.64000 | 2758.45000 | 51.0440 | 140760.5100 | 2757.63007 2014-04-29 18:36:00 | 2758.55000 | 2760.37000 | 2758.55000 | 2759.51000 | 23.8010 | 65677.8000 | 2759.46001 2014-04-29 18:37:00 | 2759.23000 | 2759.26000 | 2757.45000 | 2757.73000 | 13.0470 | 35983.9100 | 2758.01999 2014-04-29 18:38:00 | 2758.06000 | 2758.06000 | 2758.06000 | 2758.06000 | 0.6930 | 1911.3400 | 2758.06000 2014-04-29 18:39:00 | 2759.01000 | 2760.24000 | 2756.89000 | 2760.24000 | 14.6800 | 40489.1600 | 2758.12000 2014-04-29 18:40:00 | . | . | . | . | . | . | . 2014-04-29 18:41:00 | 2760.08000 | 2760.40000 | 2759.78000 | 2760.02000 | 4.7740 | 13176.7300 | 2760.10001 2014-04-29 18:42:00 | 2760.02000 | 2760.02000 | 2759.99000 | 2759.99000 | 0.6600 | 1821.6100 | 2760.02000 2014-04-29 18:43:00 | . | . | . | . | . | . | . 2014-04-29 18:44:00 | 2760.40000 | 2763.74000 | 2760.40000 | 2763.74000 | 9.2650 | 25594.2000 | 2762.45998 2014-04-29 18:45:00 | 2763.74000 | 2764.47000 | 2760.27000 | 2762.66000 | 3.9990 | 11046.8900 | 2762.41000 2014-04-29 18:46:00 | 2763.71000 | 2763.71000 | 2760.69000 | 2763.71000 | 8.0680 | 22286.2700 | 2762.29999 2014-04-29 18:47:00 | 2763.28000 | 2763.28000 | 2761.43000 | 2761.43000 | 12.2740 | 33895.8200 | 2761.60002 2014-04-29 18:48:00 | 2763.71000 | 2763.78000 | 2756.00000 | 2758.96000 | 18.6040 | 51384.0900 | 2761.99003 2014-04-29 18:49:00 | 2757.00000 | 2760.34000 | 2757.00000 | 2759.78000 | 21.4050 | 59061.3100 | 2759.22996 2014-04-29 18:50:00 | 2763.62000 | 2764.49000 | 2759.96000 | 2761.53000 | 18.1390 | 50091.7700 | 2761.54999 2014-04-29 18:51:00 | 2764.46000 | 2764.46000 | 2759.71000 | 2761.44000 | 15.2520 | 42112.3800 | 2761.11001 2014-04-29 18:52:00 | 2762.24000 | 2764.43000 | 2762.03000 | 2764.35000 | 11.6340 | 32153.2600 | 2763.73002 2014-04-29 18:53:00 | 2762.73000 | 2762.85000 | 2762.73000 | 2762.85000 | 0.5860 | 1618.9900 | 2762.79000 2014-04-29 18:54:00 | 2762.45000 | 2762.45000 | 2762.45000 | 2762.45000 | 4.8020 | 13265.2800 | 2762.45000 2014-04-29 18:55:00 | 2763.97000 | 2767.89000 | 2763.97000 | 2766.70000 | 20.7800 | 57496.8400 | 2766.93000 2014-04-29 18:56:00 | 2766.70000 | 2767.71000 | 2766.70000 | 2767.25000 | 6.2200 | 17211.8700 | 2767.18000 2014-04-29 18:57:00 | 2764.27000 | 2764.34000 | 2764.27000 | 2764.32000 | 2.7310 | 7549.3300 | 2764.31000 2014-04-29 18:58:00 | 2764.34000 | 2766.18000 | 2764.34000 | 2764.59000 | 21.8240 | 60340.1400 | 2764.85003 2014-04-29 18:59:00 | 2764.50000 | 2765.57000 | 2764.48000 | 2764.93000 | 20.3760 | 56341.0600 | 2765.06997 2014-04-29 19:00:00 | 2765.66000 | 2767.47000 | 2765.66000 | 2767.00000 | 3.3120 | 9160.5800 | 2765.87000 2014-04-29 19:01:00 | 2767.00000 | 2767.00000 | 2765.50000 | 2765.77000 | 24.0550 | 66552.5200 | 2766.67996 2014-04-29 19:02:00 | 2766.37000 | 2766.37000 | 2765.90000 | 2765.90000 | 11.3740 | 31460.9800 | 2766.04002 2014-04-29 19:03:00 | . | . | . | . | . | . | . 2014-04-29 19:04:00 | 2765.20000 | 2765.20000 | 2765.20000 | 2765.20000 | 0.3840 | 1061.8400 | 2765.20000 2014-04-29 19:05:00 | . | . | . | . | . | . | . 2014-04-29 19:06:00 | 2764.12000 | 2765.08000 | 2761.17000 | 2763.63000 | 16.1600 | 44665.9300 | 2763.98000 2014-04-29 19:07:00 | 2763.74000 | 2767.68000 | 2763.70000 | 2764.23000 | 11.4760 | 31744.9000 | 2766.19998 2014-04-29 19:08:00 | 2764.36000 | 2765.35000 | 2763.87000 | 2764.19000 | 8.1100 | 22420.4900 | 2764.55000 2014-04-29 19:09:00 | 2764.71000 | 2764.81000 | 2764.71000 | 2764.77000 | 3.7320 | 10318.0400 | 2764.75000 2014-04-29 19:10:00 | 2764.62000 | 2765.00000 | 2764.00000 | 2765.00000 | 9.1490 | 25292.2500 | 2764.48000 2014-04-29 19:11:00 | . | . | . | . | . | . | . 2014-04-29 19:12:00 | 2764.47000 | 2764.47000 | 2764.40000 | 2764.40000 | 1.1070 | 3060.2200 | 2764.43000 2014-04-29 19:13:00 | 2764.22000 | 2764.87000 | 2763.68000 | 2763.68000 | 17.0590 | 47153.3200 | 2764.12999 2014-04-29 19:14:00 | . | . | . | . | . | . | . 2014-04-29 19:15:00 | 2762.55000 | 2763.42000 | 2761.36000 | 2762.06000 | 7.3690 | 20355.0300 | 2762.25000 2014-04-29 19:16:00 | 2761.77000 | 2763.15000 | 2761.77000 | 2762.86000 | 15.1200 | 41774.2700 | 2762.85000 2014-04-29 19:17:00 | 2763.16000 | 2763.16000 | 2762.86000 | 2762.86000 | 0.7930 | 2191.0400 | 2762.97000 2014-04-29 19:18:00 | . | . | . | . | . | . | . 2014-04-29 19:19:00 | 2762.34000 | 2763.34000 | 2762.34000 | 2763.31000 | 5.0040 | 13823.9300 | 2762.57001 2014-04-29 19:20:00 | 2762.69000 | 2763.51000 | 2762.16000 | 2762.16000 | 7.0830 | 19567.6300 | 2762.62001 2014-04-29 19:21:00 | 2761.54000 | 2762.55000 | 2761.54000 | 2762.55000 | 0.5330 | 1471.9400 | 2761.62000 2014-04-29 19:22:00 | 2762.00000 | 2762.00000 | 2761.00000 | 2761.00000 | 6.6300 | 18308.0500 | 2761.40000 2014-04-29 19:23:00 | 2760.65000 | 2761.38000 | 2760.08000 | 2760.08000 | 7.3290 | 20234.3000 | 2760.85000 2014-04-29 19:24:00 | 2760.04000 | 2761.52000 | 2760.04000 | 2761.51000 | 1.4760 | 4074.4200 | 2760.44000 2014-04-29 19:25:00 | 2761.77000 | 2764.78000 | 2761.77000 | 2763.70000 | 13.2810 | 36711.1600 | 2764.19000 2014-04-29 19:26:00 | 2764.37000 | 2765.03000 | 2764.37000 | 2764.93000 | 4.0120 | 11092.9600 | 2764.94000 2014-04-29 19:27:00 | 2765.40000 | 2765.40000 | 2765.40000 | 2765.40000 | 0.1000 | 276.5400 | 2765.40000 2014-04-29 19:28:00 | 2765.01000 | 2765.01000 | 2761.01000 | 2761.61000 | 15.9850 | 44161.8000 | 2762.69997 2014-04-29 19:29:00 | 2762.07000 | 2762.88000 | 2762.00000 | 2762.00000 | 5.8260 | 16094.4600 | 2762.51999 2014-04-29 19:30:00 | 2762.46000 | 2763.89000 | 2762.46000 | 2763.89000 | 3.1290 | 8644.8100 | 2762.80000 2014-04-29 19:31:00 | 2762.03000 | 2763.29000 | 2761.61000 | 2762.36000 | 14.9110 | 41185.6600 | 2762.10001 2014-04-29 19:32:00 | 2763.39000 | 2764.99000 | 2760.00000 | 2762.98000 | 34.3760 | 94995.2500 | 2763.41995 2014-04-29 19:33:00 | 2764.71000 | 2769.40000 | 2763.68000 | 2766.07000 | 20.0640 | 55521.5700 | 2767.22003 2014-04-29 19:34:00 | 2766.41000 | 2766.71000 | 2766.41000 | 2766.71000 | 1.7840 | 4935.8000 | 2766.70000 2014-04-29 19:35:00 | . | . | . | . | . | . | . 2014-04-29 19:36:00 | 2765.54000 | 2765.58000 | 2763.70000 | 2764.89000 | 25.8040 | 71351.0000 | 2765.11004 2014-04-29 19:37:00 | 2764.30000 | 2764.68000 | 2763.72000 | 2763.72000 | 3.4660 | 9580.0500 | 2764.00999 2014-04-29 19:38:00 | 2763.68000 | 2763.68000 | 2762.37000 | 2763.55000 | 11.4220 | 31555.0700 | 2762.66001 2014-04-29 19:39:00 | 2764.60000 | 2764.60000 | 2764.58000 | 2764.58000 | 1.6900 | 4672.1600 | 2764.59000 2014-04-29 19:40:00 | 2765.20000 | 2768.06000 | 2763.61000 | 2763.61000 | 51.9360 | 143719.4900 | 2767.23993 2014-04-29 19:41:00 | 2764.76000 | 2766.69000 | 2763.93000 | 2766.60000 | 11.2720 | 31167.8900 | 2765.07001 2014-04-29 19:42:00 | 2766.30000 | 2766.30000 | 2764.61000 | 2764.70000 | 18.7450 | 51834.1700 | 2765.22997 2014-04-29 19:43:00 | 2761.27000 | 2762.60000 | 2761.27000 | 2761.27000 | 1.9790 | 5466.8100 | 2762.41000 2014-04-29 19:44:00 | 2762.60000 | 2762.68000 | 2761.00000 | 2761.03000 | 3.9830 | 11001.7800 | 2762.18000 2014-04-29 19:45:00 | 2761.00000 | 2762.38000 | 2756.01000 | 2756.01000 | 28.4900 | 78660.6300 | 2760.99000 2014-04-29 19:46:00 | 2759.38000 | 2762.16000 | 2759.38000 | 2762.16000 | 3.0430 | 8396.9100 | 2759.42000 2014-04-29 19:47:00 | 2760.71000 | 2761.78000 | 2760.71000 | 2760.76000 | 8.4050 | 23204.3600 | 2760.78002 2014-04-29 19:48:00 | 2760.08000 | 2762.18000 | 2760.08000 | 2760.37000 | 12.6160 | 34830.9800 | 2760.85998 2014-04-29 19:49:00 | 2760.55000 | 2761.89000 | 2760.25000 | 2760.41000 | 15.6030 | 43073.4400 | 2760.59002 2014-04-29 19:50:00 | 2760.22000 | 2760.22000 | 2760.00000 | 2760.02000 | 1.2700 | 3505.3800 | 2760.14000 2014-04-29 19:51:00 | 2759.98000 | 2759.98000 | 2759.98000 | 2759.98000 | 0.1800 | 496.8000 | 2759.98000 2014-04-29 19:52:00 | 2759.98000 | 2760.74000 | 2758.00000 | 2758.36000 | 19.0530 | 52575.6800 | 2759.44002 2014-04-29 19:53:00 | 2758.67000 | 2758.80000 | 2758.67000 | 2758.80000 | 0.1410 | 388.9800 | 2758.72000 2014-04-29 19:54:00 | 2758.92000 | 2760.16000 | 2758.00000 | 2758.48000 | 12.0790 | 33326.0800 | 2759.01000 2014-04-29 19:55:00 | 2759.93000 | 2759.93000 | 2755.79000 | 2755.79000 | 31.4390 | 86675.7400 | 2756.94999 2014-04-29 19:56:00 | 2755.75000 | 2756.02000 | 2755.00000 | 2756.02000 | 13.1130 | 36134.2100 | 2755.60001 2014-04-29 19:57:00 | 2756.02000 | 2756.02000 | 2756.02000 | 2756.02000 | 0.8000 | 2204.8200 | 2756.02000 2014-04-29 19:58:00 | 2756.02000 | 2756.02000 | 2756.02000 | 2756.02000 | 1.0000 | 2756.0200 | 2756.02000 2014-04-29 19:59:00 | . | . | . | . | . | . | . 2014-04-29 20:00:00 | 2756.02000 | 2756.02000 | 2756.02000 | 2756.02000 | 1.4690 | 4048.5900 | 2756.02000 2014-04-29 20:01:00 | 2757.17000 | 2758.76000 | 2757.14000 | 2757.14000 | 1.2000 | 3309.8700 | 2758.22000 2014-04-29 20:02:00 | . | . | . | . | . | . | . 2014-04-29 20:03:00 | 2757.99000 | 2758.62000 | 2755.97000 | 2755.97000 | 17.5530 | 48399.0700 | 2757.31002 2014-04-29 20:04:00 | 2755.69000 | 2755.69000 | 2754.93000 | 2755.00000 | 8.6920 | 23946.8300 | 2755.04001 2014-04-29 20:05:00 | 2755.00000 | 2756.00000 | 2754.30000 | 2754.30000 | 7.1160 | 19603.3600 | 2754.82999 2014-04-29 20:06:00 | 2755.00000 | 2760.24000 | 2755.00000 | 2755.87000 | 3.0280 | 8345.1800 | 2756.00000 2014-04-29 20:07:00 | 2757.97000 | 2757.97000 | 2755.57000 | 2756.36000 | 4.3330 | 11942.8300 | 2756.25000 2014-04-29 20:08:00 | 2756.36000 | 2756.36000 | 2756.36000 | 2756.36000 | 0.0400 | 110.2500 | 2756.36000 2014-04-29 20:09:00 | 2756.41000 | 2756.41000 | 2756.18000 | 2756.20000 | 8.0040 | 22061.9900 | 2756.37001 2014-04-29 20:10:00 | 2755.00000 | 2756.06000 | 2755.00000 | 2755.30000 | 11.9680 | 32979.1400 | 2755.60999 2014-04-29 20:11:00 | 2756.16000 | 2756.20000 | 2755.28000 | 2756.20000 | 6.7340 | 18558.8900 | 2756.00001 2014-04-29 20:12:00 | 2756.20000 | 2756.20000 | 2755.14000 | 2756.20000 | 12.2450 | 33743.7900 | 2755.71998 2014-04-29 20:13:00 | 2756.20000 | 2756.29000 | 2755.12000 | 2756.29000 | 6.1100 | 16836.1000 | 2755.50000 2014-04-29 20:14:00 | 2756.29000 | 2756.29000 | 2755.00000 | 2756.29000 | 10.6620 | 29385.4000 | 2756.09001 2014-04-29 20:15:00 | 2756.29000 | 2756.29000 | 2755.00000 | 2755.00000 | 1.5320 | 4220.8000 | 2755.09000 2014-04-29 20:16:00 | 2756.26000 | 2756.29000 | 2754.92000 | 2755.02000 | 4.5240 | 12466.2200 | 2755.57001 2014-04-29 20:17:00 | 2755.32000 | 2756.00000 | 2755.00000 | 2755.15000 | 17.2790 | 47610.7600 | 2755.40999 2014-04-29 20:18:00 | 2756.00000 | 2756.00000 | 2755.99999 | 2756.00000 | 4.5760 | 12611.4600 | 2755.99999 2014-04-29 20:19:00 | 2756.00000 | 2756.00000 | 2756.00000 | 2756.00000 | 0.0220 | 60.6300 | 2756.00000 2014-04-29 20:20:00 | . | . | . | . | . | . | . 2014-04-29 20:21:00 | 2756.00000 | 2756.00000 | 2753.51000 | 2753.95000 | 16.6190 | 45772.7500 | 2754.23999 2014-04-29 20:22:00 | 2755.97000 | 2755.97000 | 2755.97000 | 2755.97000 | 0.0170 | 46.8500 | 2755.97000 2014-04-29 20:23:00 | 2755.99000 | 2756.00000 | 2753.56000 | 2754.27000 | 21.4560 | 59085.8500 | 2753.80997 2014-04-29 20:24:00 | 2754.20000 | 2754.20000 | 2753.85000 | 2753.85000 | 0.3760 | 1035.4600 | 2753.88000 2014-04-29 20:25:00 | 2753.85000 | 2755.93000 | 2753.85000 | 2755.82000 | 12.4910 | 34400.0400 | 2753.99000 2014-04-29 20:26:00 | 2755.82000 | 2755.85000 | 2753.78000 | 2753.78000 | 18.5480 | 51099.5200 | 2754.98999 2014-04-29 20:27:00 | 2753.75000 | 2756.00000 | 2753.68000 | 2756.00000 | 8.8470 | 24375.5500 | 2755.22999 2014-04-29 20:28:00 | 2755.58000 | 2756.00000 | 2754.55000 | 2755.02000 | 20.9370 | 57682.6300 | 2755.05998 2014-04-29 20:29:00 | 2755.40000 | 2756.00000 | 2755.40000 | 2756.00000 | 4.9250 | 13570.8400 | 2755.49999 2014-04-29 20:30:00 | 2757.67000 | 2757.80000 | 2755.60000 | 2757.80000 | 70.1499 | 193439.6900 | 2757.52000 2014-04-29 20:31:00 | 2757.80000 | 2757.95000 | 2757.77000 | 2757.77000 | 18.3270 | 50543.1300 | 2757.84998 2014-04-29 20:32:00 | . | . | . | . | . | . | . 2014-04-29 20:33:00 | 2757.77000 | 2758.05000 | 2757.77000 | 2757.77000 | 22.5080 | 62073.3600 | 2757.83998 2014-04-29 20:34:00 | 2756.83000 | 2756.83000 | 2755.46000 | 2756.10000 | 3.5940 | 9904.9500 | 2755.97001 2014-04-29 20:35:00 | 2754.36000 | 2756.40000 | 2754.36000 | 2756.28000 | 6.0440 | 16651.1100 | 2754.98001 2014-04-29 20:36:00 | 2756.19000 | 2756.97000 | 2756.03000 | 2756.35000 | 1.3610 | 3751.3400 | 2756.31000 2014-04-29 20:37:00 | 2756.23000 | 2756.23000 | 2755.57000 | 2756.17000 | 0.7500 | 2066.7200 | 2755.62000 2014-04-29 20:38:00 | 2756.17000 | 2757.08000 | 2753.26000 | 2755.91000 | 19.0130 | 52415.6800 | 2756.83002 2014-04-29 20:39:00 | 2755.81000 | 2756.17000 | 2754.01000 | 2756.17000 | 15.0690 | 41513.9600 | 2754.91999 2014-04-29 20:40:00 | 2756.17000 | 2756.17000 | 2756.17000 | 2756.17000 | 5.2190 | 14384.4500 | 2756.17000 2014-04-29 20:41:00 | 2756.17000 | 2756.17000 | 2755.50000 | 2756.17000 | 1.0100 | 2783.7000 | 2756.14000 2014-04-29 20:42:00 | 2755.50000 | 2755.50000 | 2755.40000 | 2755.40000 | 2.0000 | 5510.9700 | 2755.49000 2014-04-29 20:43:00 | 2755.40000 | 2755.40000 | 2753.26000 | 2754.28000 | 17.6380 | 48574.6600 | 2753.97999 2014-04-29 20:44:00 | 2754.28000 | 2754.76000 | 2753.26000 | 2753.26000 | 5.8780 | 16189.4800 | 2754.25000 2014-04-29 20:45:00 | 2753.26000 | 2753.26000 | 2753.26000 | 2753.26000 | 0.4000 | 1101.3000 | 2753.26000 2014-04-29 20:46:00 | 2753.26000 | 2756.17000 | 2753.26000 | 2756.17000 | 11.4370 | 31498.4700 | 2754.08999 2014-04-29 20:47:00 | 2759.62000 | 2759.62000 | 2757.66000 | 2757.93000 | 7.7120 | 21268.3600 | 2757.83001 2014-04-29 20:48:00 | 2756.60000 | 2757.04000 | 2754.14000 | 2756.53000 | 23.9390 | 65968.1300 | 2755.67999 2014-04-29 20:49:00 | 2759.49000 | 2759.49000 | 2754.44000 | 2754.44000 | 0.6720 | 1852.3100 | 2756.41000 2014-04-29 20:50:00 | 2756.06000 | 2759.54000 | 2755.36000 | 2758.75000 | 25.9830 | 71669.3400 | 2758.32003 2014-04-29 20:51:00 | 2756.63000 | 2756.63000 | 2756.59000 | 2756.59000 | 3.6720 | 10122.2900 | 2756.61000 2014-04-29 20:52:00 | 2758.75000 | 2758.75000 | 2758.75000 | 2758.75000 | 9.0000 | 24828.7500 | 2758.75000 2014-04-29 20:53:00 | 2757.08000 | 2757.08000 | 2753.15000 | 2753.15000 | 18.7820 | 51711.5600 | 2753.25001 2014-04-29 20:54:00 | 2757.68000 | 2757.68000 | 2757.68000 | 2757.68000 | 0.1460 | 402.6200 | 2757.68000 2014-04-29 20:55:00 | 2754.64000 | 2757.41000 | 2753.88000 | 2754.07000 | 11.2010 | 30859.3300 | 2755.05000 2014-04-29 20:56:00 | . | . | . | . | . | . | . 2014-04-29 20:57:00 | 2755.74000 | 2756.15000 | 2754.39000 | 2755.66000 | 10.1150 | 27874.1600 | 2755.71998 2014-04-29 20:58:00 | 2755.26000 | 2755.51000 | 2754.66000 | 2754.66000 | 5.1500 | 14189.5800 | 2755.26000 2014-04-29 20:59:00 | 2754.97000 | 2754.97000 | 2754.83000 | 2754.83000 | 3.0570 | 8421.7500 | 2754.91000 2014-04-29 21:00:00 | 2754.07000 | 2754.77000 | 2754.00000 | 2754.77000 | 1.3530 | 3726.2900 | 2754.09000 2014-04-29 21:01:00 | 2754.00000 | 2754.66000 | 2753.04000 | 2753.76000 | 38.0690 | 104822.6900 | 2753.48999 2014-04-29 21:02:00 | 2754.68000 | 2754.72000 | 2754.03000 | 2754.03000 | 1.5760 | 4341.3100 | 2754.64000 2014-04-29 21:03:00 | . | . | . | . | . | . | . 2014-04-29 21:04:00 | 2753.18000 | 2753.18000 | 2753.00000 | 2753.00000 | 3.1950 | 8795.8800 | 2753.01999 2014-04-29 21:05:00 | 2752.00000 | 2752.00000 | 2751.00000 | 2751.96000 | 14.9570 | 41147.8900 | 2751.07998 2014-04-29 21:06:00 | 2751.04000 | 2751.04000 | 2750.87000 | 2750.87000 | 6.6200 | 18211.6200 | 2751.00000 2014-04-29 21:07:00 | 2750.05000 | 2750.05000 | 2750.02000 | 2750.02000 | 7.7400 | 21285.1900 | 2750.02000 2014-04-29 21:08:00 | 2750.01000 | 2750.01000 | 2750.01000 | 2750.01000 | 1.3500 | 3712.5100 | 2750.01000 2014-04-29 21:09:00 | 2750.86000 | 2751.04000 | 2750.86000 | 2751.04000 | 11.3220 | 31146.1400 | 2750.94001 2014-04-29 21:10:00 | 2753.97000 | 2754.87000 | 2753.97000 | 2754.68000 | 7.0710 | 19476.1100 | 2754.36000 2014-04-29 21:11:00 | 2755.03000 | 2755.03000 | 2751.28000 | 2754.66000 | 10.4490 | 28772.5400 | 2753.62000 2014-04-29 21:12:00 | 2752.00000 | 2754.60000 | 2752.00000 | 2754.60000 | 11.0380 | 30396.5100 | 2753.80999 2014-04-29 21:13:00 | 2753.89000 | 2754.64000 | 2753.65000 | 2754.23000 | 8.9450 | 24636.6900 | 2754.23998 2014-04-29 21:14:00 | 2753.56000 | 2754.54000 | 2753.46000 | 2753.46000 | 6.6340 | 18270.3900 | 2754.05001 2014-04-29 21:15:00 | 2751.79000 | 2752.99000 | 2751.79000 | 2752.71000 | 15.6550 | 43090.2900 | 2752.48997 2014-04-29 21:16:00 | 2752.04000 | 2754.00000 | 2752.00000 | 2753.22000 | 22.0350 | 60668.9900 | 2753.29996 2014-04-29 21:17:00 | 2753.41000 | 2753.71000 | 2752.40000 | 2753.64000 | 23.6700 | 65172.3900 | 2753.38000 2014-04-29 21:18:00 | 2754.29000 | 2754.29000 | 2754.29000 | 2754.29000 | 0.1140 | 313.9900 | 2754.29000 2014-04-29 21:19:00 | 2755.65000 | 2755.69000 | 2754.14000 | 2754.14000 | 14.8040 | 40793.6700 | 2755.58002 2014-04-29 21:20:00 | 2755.07000 | 2755.07000 | 2755.07000 | 2755.07000 | 0.9950 | 2741.2900 | 2755.07000 2014-04-29 21:21:00 | 2754.92000 | 2755.08000 | 2754.04000 | 2754.41000 | 14.3010 | 39394.0300 | 2754.63001 2014-04-29 21:22:00 | 2755.15000 | 2755.15000 | 2754.45000 | 2755.14000 | 7.0210 | 19339.2000 | 2754.48000 2014-04-29 21:23:00 | 2755.14000 | 2759.07000 | 2754.42000 | 2755.75000 | 13.8220 | 38088.0000 | 2755.61001 2014-04-29 21:24:00 | 2756.19000 | 2758.72000 | 2756.19000 | 2758.39000 | 4.3880 | 12098.1200 | 2757.09000 2014-04-29 21:25:00 | 2758.39000 | 2766.00000 | 2756.91000 | 2759.93000 | 61.7009 | 170307.5800 | 2760.21002 2014-04-29 21:26:00 | 2760.34000 | 2761.75000 | 2759.30000 | 2760.43000 | 10.9380 | 30194.4100 | 2760.50999 2014-04-29 21:27:00 | 2761.05000 | 2761.24000 | 2760.46000 | 2761.24000 | 21.0770 | 58184.8600 | 2760.58998 2014-04-29 21:28:00 | 2761.41000 | 2764.74000 | 2760.00000 | 2762.00000 | 28.3740 | 78400.8900 | 2763.12004 2014-04-29 21:29:00 | 2761.40000 | 2761.40000 | 2760.57000 | 2761.17000 | 6.4730 | 17871.7800 | 2760.97001 2014-04-29 21:30:00 | 2763.92000 | 2765.77000 | 2762.44000 | 2762.44000 | 13.6920 | 37839.9000 | 2763.65001 2014-04-29 21:31:00 | 2763.35000 | 2766.60000 | 2763.04000 | 2766.08000 | 21.8020 | 60293.6600 | 2765.51002 2014-04-29 21:32:00 | 2766.11000 | 2768.12000 | 2761.24000 | 2763.20000 | 39.2600 | 108548.4300 | 2764.86000 2014-04-29 21:33:00 | 2767.67000 | 2767.68000 | 2764.07000 | 2765.00000 | 7.9050 | 21860.4900 | 2765.39999 2014-04-29 21:34:00 | 2765.47000 | 2765.47000 | 2761.30000 | 2763.60000 | 16.5260 | 45682.9100 | 2764.30998 2014-04-29 21:35:00 | 2763.60000 | 2763.60000 | 2763.48000 | 2763.50000 | 1.4160 | 3913.1400 | 2763.52000 2014-04-29 21:36:00 | 2763.00000 | 2763.15000 | 2762.55000 | 2762.55000 | 11.0360 | 30493.3200 | 2763.07998 2014-04-29 21:37:00 | 2762.95000 | 2762.95000 | 2760.00000 | 2762.04000 | 11.0230 | 30436.5400 | 2761.18001 2014-04-29 21:38:00 | 2762.00000 | 2762.00000 | 2761.56000 | 2761.56000 | 7.2740 | 20088.1500 | 2761.64001 2014-04-29 21:39:00 | 2761.17000 | 2761.95000 | 2760.93000 | 2761.95000 | 14.8470 | 40997.5500 | 2761.33998 2014-04-29 21:40:00 | 2761.95000 | 2763.62000 | 2760.44000 | 2763.62000 | 18.0480 | 49830.6400 | 2761.00999 2014-04-29 21:41:00 | 2760.96000 | 2761.20000 | 2760.96000 | 2761.20000 | 9.0740 | 25054.9000 | 2761.17001 2014-04-29 21:42:00 | 2761.49000 | 2761.49000 | 2761.41000 | 2761.41000 | 0.3000 | 828.4300 | 2761.42000 2014-04-29 21:43:00 | 2761.89000 | 2762.58000 | 2761.38000 | 2762.58000 | 13.2270 | 36533.5400 | 2762.03999 2014-04-29 21:44:00 | 2761.38000 | 2761.86000 | 2761.05000 | 2761.38000 | 3.7990 | 10490.2100 | 2761.31000 2014-04-29 21:45:00 | 2760.67000 | 2761.46000 | 2754.61000 | 2755.54000 | 24.4410 | 67434.8900 | 2759.09001 2014-04-29 21:46:00 | 2755.54000 | 2755.54000 | 2754.19000 | 2754.68000 | 7.2740 | 20041.2300 | 2755.19001 2014-04-29 21:47:00 | 2754.65000 | 2755.42000 | 2753.45000 | 2755.22000 | 8.1030 | 22312.3700 | 2753.59001 2014-04-29 21:48:00 | 2755.22000 | 2758.52000 | 2755.22000 | 2756.99000 | 24.5980 | 67817.1800 | 2757.01998 2014-04-29 21:49:00 | 2756.61000 | 2756.63000 | 2756.15000 | 2756.15000 | 1.3140 | 3621.7900 | 2756.31000 2014-04-29 21:50:00 | 2756.90000 | 2756.92000 | 2756.28000 | 2756.92000 | 18.2560 | 50320.3500 | 2756.36997 2014-04-29 21:51:00 | 2755.68000 | 2756.89000 | 2755.68000 | 2756.89000 | 0.1820 | 501.6300 | 2756.23000 2014-04-29 21:52:00 | 2757.46000 | 2757.46000 | 2755.94000 | 2756.57000 | 7.5890 | 20917.9400 | 2756.35000 2014-04-29 21:53:00 | 2756.55000 | 2756.55000 | 2753.51000 | 2755.07000 | 29.8870 | 82326.2300 | 2754.57997 2014-04-29 21:54:00 | 2755.07000 | 2755.07000 | 2753.94000 | 2754.79000 | 4.9740 | 13701.2600 | 2754.58001 2014-04-29 21:55:00 | 2754.76000 | 2758.20000 | 2754.70000 | 2756.30000 | 4.8750 | 13438.8200 | 2756.67999 2014-04-29 21:56:00 | 2758.69000 | 2758.69000 | 2756.13000 | 2758.00000 | 19.9220 | 54927.2000 | 2757.11001 2014-04-29 21:57:00 | 2757.93000 | 2758.52000 | 2757.62000 | 2757.62000 | 10.5950 | 29221.3000 | 2758.02998 2014-04-29 21:58:00 | 2758.00000 | 2758.72000 | 2756.85000 | 2758.72000 | 15.0320 | 41452.7200 | 2757.63001 2014-04-29 21:59:00 | 2757.66000 | 2757.66000 | 2757.66000 | 2757.66000 | 0.3300 | 910.0300 | 2757.66000 2014-04-29 22:00:00 | 2757.84000 | 2757.84000 | 2757.84000 | 2757.84000 | 7.8000 | 21511.1500 | 2757.84000 2014-04-29 22:01:00 | 2758.09000 | 2758.29000 | 2758.09000 | 2758.29000 | 11.4910 | 31693.5600 | 2758.12000 2014-04-29 22:02:00 | 2758.30000 | 2758.42000 | 2757.77000 | 2758.40000 | 22.6210 | 62391.6300 | 2758.13001 2014-04-29 22:03:00 | 2758.25000 | 2758.33000 | 2757.64000 | 2758.27000 | 14.9670 | 41282.3200 | 2758.21998 2014-04-29 22:04:00 | 2757.63000 | 2757.63000 | 2755.17000 | 2755.17000 | 0.6860 | 1891.0600 | 2756.64000 2014-04-29 22:05:00 | 2756.71000 | 2756.92000 | 2755.42000 | 2756.57000 | 7.0700 | 19488.5500 | 2756.51000 2014-04-29 22:06:00 | 2756.97000 | 2756.97000 | 2755.18000 | 2756.24000 | 13.3860 | 36895.2000 | 2756.24998 2014-04-29 22:07:00 | 2755.82000 | 2758.72000 | 2755.82000 | 2756.59000 | 9.0950 | 25073.1900 | 2756.80998 2014-04-29 22:08:00 | 2758.63000 | 2758.63000 | 2756.54000 | 2756.55000 | 4.7400 | 13068.8400 | 2757.14000 2014-04-29 22:09:00 | 2757.99000 | 2758.12000 | 2756.62000 | 2756.62000 | 22.8620 | 63034.3600 | 2757.17002 2014-04-29 22:10:00 | 2758.12000 | 2765.00000 | 2750.01000 | 2760.70000 | 33.7540 | 93096.6800 | 2758.09005 2014-04-29 22:11:00 | 2759.36000 | 2759.36000 | 2754.30000 | 2759.04000 | 5.6750 | 15646.9200 | 2757.16999 2014-04-29 22:12:00 | 2759.04000 | 2759.04000 | 2758.93000 | 2758.93000 | 0.2890 | 797.3300 | 2758.94000 2014-04-29 22:13:00 | 2758.88000 | 2759.48000 | 2757.42000 | 2757.42000 | 11.5360 | 31816.8200 | 2758.04998 2014-04-29 22:14:00 | 2758.13000 | 2758.13000 | 2756.38000 | 2756.62000 | 8.5990 | 23709.0900 | 2757.19000 2014-04-29 22:15:00 | 2756.70000 | 2756.70000 | 2755.31000 | 2755.31000 | 15.7720 | 43471.6700 | 2756.26001 2014-04-29 22:16:00 | 2756.53000 | 2756.53000 | 2755.79000 | 2755.89000 | 6.6660 | 18370.5900 | 2755.85999 2014-04-29 22:17:00 | 2755.89000 | 2755.89000 | 2755.89000 | 2755.89000 | 0.0230 | 63.3900 | 2755.89000 2014-04-29 22:18:00 | 2757.20000 | 2757.55000 | 2756.35000 | 2756.39000 | 5.2000 | 14336.1800 | 2756.96000 2014-04-29 22:19:00 | 2757.27000 | 2757.27000 | 2757.12000 | 2757.12000 | 0.7780 | 2145.1200 | 2757.22000 2014-04-29 22:20:00 | 2757.18000 | 2759.29000 | 2757.18000 | 2757.76000 | 10.4450 | 28814.9800 | 2758.72998 2014-04-29 22:21:00 | 2758.28000 | 2758.28000 | 2755.48000 | 2756.66000 | 2.3020 | 6345.8400 | 2756.67000 2014-04-29 22:22:00 | 2755.34000 | 2755.98000 | 2755.34000 | 2755.98000 | 10.1690 | 28024.9200 | 2755.92000 2014-04-29 22:23:00 | 2756.28000 | 2760.00000 | 2756.21000 | 2757.57000 | 21.3490 | 58866.0700 | 2757.31999 2014-04-29 22:24:00 | 2757.66000 | 2758.36000 | 2757.49000 | 2758.31000 | 2.0930 | 5772.7300 | 2758.11000 2014-04-29 22:25:00 | 2758.72000 | 2759.32000 | 2758.43000 | 2758.57000 | 12.7320 | 35125.5100 | 2758.84001 2014-04-29 22:26:00 | 2758.59000 | 2761.03000 | 2758.59000 | 2761.03000 | 4.8780 | 13459.6300 | 2759.25000 2014-04-29 22:27:00 | 2761.57000 | 2763.55000 | 2757.71000 | 2758.56000 | 4.0060 | 11059.5300 | 2760.73999 2014-04-29 22:28:00 | 2760.87000 | 2763.55000 | 2756.66000 | 2760.46000 | 25.7790 | 71162.7200 | 2760.48999 2014-04-29 22:29:00 | 2758.49000 | 2761.60000 | 2757.74000 | 2760.00000 | 10.2520 | 28298.2300 | 2760.26001 2014-04-29 22:30:00 | 2760.00000 | 2763.26000 | 2758.77000 | 2763.26000 | 9.5740 | 26425.8000 | 2760.16001 2014-04-29 22:31:00 | 2763.29000 | 2763.32000 | 2761.06000 | 2763.23000 | 16.2000 | 44756.7200 | 2762.76000 2014-04-29 22:32:00 | 2763.19000 | 2763.40000 | 2761.93000 | 2763.40000 | 3.3460 | 9245.2000 | 2763.06000 2014-04-29 22:33:00 | 2763.40000 | 2768.00000 | 2763.40000 | 2765.00000 | 26.4950 | 73310.3800 | 2766.94995 2014-04-29 22:34:00 | 2765.00000 | 2768.92000 | 2765.00000 | 2768.92000 | 8.3640 | 23132.4200 | 2765.71001 2014-04-29 22:35:00 | 2768.91000 | 2772.00000 | 2765.98000 | 2767.22000 | 25.0390 | 69327.4900 | 2768.77999 2014-04-29 22:36:00 | 2767.22000 | 2769.75000 | 2767.22000 | 2769.39000 | 6.0000 | 16609.3000 | 2768.22000 2014-04-29 22:37:00 | 2767.96000 | 2769.60000 | 2767.93000 | 2768.66000 | 22.6530 | 62714.6900 | 2768.49002 2014-04-29 22:38:00 | 2768.00000 | 2769.35000 | 2767.72000 | 2767.78000 | 12.1410 | 33605.7000 | 2767.95000 2014-04-29 22:39:00 | 2767.78000 | 2768.57000 | 2764.74000 | 2766.71000 | 9.0450 | 25031.8800 | 2767.47998 2014-04-29 22:40:00 | 2766.46000 | 2767.08000 | 2766.46000 | 2766.81000 | 2.8230 | 7810.4800 | 2766.73000 2014-04-29 22:41:00 | 2766.81000 | 2768.87000 | 2766.81000 | 2768.87000 | 21.5390 | 59634.0500 | 2768.64999 2014-04-29 22:42:00 | 2768.79000 | 2769.06000 | 2768.50000 | 2769.06000 | 0.6980 | 1932.6400 | 2768.83000 2014-04-29 22:43:00 | 2769.06000 | 2769.06000 | 2769.06000 | 2769.06000 | 0.3500 | 969.1700 | 2769.06000 2014-04-29 22:44:00 | 2769.06000 | 2769.06000 | 2767.51000 | 2768.80000 | 7.2690 | 20120.9500 | 2768.05000 2014-04-29 22:45:00 | 2770.00000 | 2770.00000 | 2768.97000 | 2770.00000 | 7.8460 | 21730.1900 | 2769.58999 2014-04-29 22:46:00 | 2770.00000 | 2775.87000 | 2770.00000 | 2772.50000 | 37.5540 | 104105.9900 | 2772.17005 2014-04-29 22:47:00 | 2775.54000 | 2775.54000 | 2771.68000 | 2772.93000 | 28.1030 | 77964.1300 | 2774.23003 2014-04-29 22:48:00 | 2772.50000 | 2777.47000 | 2772.50000 | 2776.95000 | 26.6170 | 73860.9300 | 2774.94997 2014-04-29 22:49:00 | 2775.33000 | 2777.00000 | 2775.33000 | 2775.64000 | 13.1280 | 36447.5000 | 2776.31999 2014-04-29 22:50:00 | 2776.13000 | 2777.93000 | 2775.95000 | 2776.95000 | 9.8520 | 27358.7900 | 2776.98001 2014-04-29 22:51:00 | 2775.97000 | 2776.92000 | 2775.75000 | 2775.75000 | 25.5100 | 70826.6600 | 2776.43000 2014-04-29 22:52:00 | 2776.74000 | 2776.74000 | 2774.51000 | 2774.74000 | 1.9050 | 5287.0500 | 2775.36000 2014-04-29 22:53:00 | 2776.14000 | 2776.14000 | 2774.97000 | 2774.97000 | 20.0740 | 55719.3700 | 2775.70003 2014-04-29 22:54:00 | 2775.33000 | 2776.14000 | 2775.22000 | 2775.22000 | 3.9980 | 11096.5600 | 2775.53000 2014-04-29 22:55:00 | 2774.61000 | 2775.00000 | 2772.31000 | 2772.46000 | 8.2090 | 22764.3600 | 2773.10000 2014-04-29 22:56:00 | 2772.46000 | 2774.40000 | 2772.30000 | 2772.30000 | 21.5100 | 59651.1100 | 2773.18000 2014-04-29 22:57:00 | 2773.84000 | 2774.12000 | 2772.21000 | 2772.21000 | 8.0780 | 22401.2500 | 2773.11999 2014-04-29 22:58:00 | 2772.27000 | 2772.27000 | 2772.27000 | 2772.27000 | 19.4000 | 53782.0400 | 2772.27000 2014-04-29 22:59:00 | 2772.21000 | 2773.16000 | 2770.02000 | 2770.02000 | 26.7230 | 74082.0600 | 2772.22003 2014-04-29 23:00:00 | 2770.00000 | 2770.18000 | 2767.88000 | 2767.95000 | 16.3570 | 45306.9900 | 2769.87998 2014-04-29 23:01:00 | 2767.95000 | 2771.68000 | 2766.82000 | 2771.63000 | 30.8940 | 85554.8800 | 2769.30005 2014-04-29 23:02:00 | 2772.00000 | 2772.85000 | 2771.04000 | 2772.85000 | 6.5330 | 18112.4300 | 2772.45001 2014-04-29 23:03:00 | 2769.99000 | 2771.92000 | 2768.97000 | 2770.50000 | 43.8640 | 121513.9200 | 2770.24006 2014-04-29 23:04:00 | 2771.01000 | 2772.25000 | 2769.43000 | 2770.59000 | 24.2980 | 67332.2800 | 2771.09998 2014-04-29 23:05:00 | 2770.00000 | 2770.00000 | 2769.96000 | 2770.00000 | 21.0370 | 58272.4200 | 2769.99998 2014-04-29 23:06:00 | 2770.00000 | 2770.00000 | 2768.26000 | 2768.60000 | 11.1650 | 30917.1000 | 2769.10998 2014-04-29 23:07:00 | 2768.65000 | 2769.86000 | 2767.96000 | 2769.73000 | 13.1760 | 36486.7100 | 2769.17998 2014-04-29 23:08:00 | 2768.19000 | 2769.50000 | 2766.85000 | 2768.20000 | 17.5220 | 48508.3700 | 2768.43001 2014-04-29 23:09:00 | 2769.50000 | 2769.50000 | 2766.81000 | 2767.90000 | 15.1010 | 41800.1600 | 2768.04001 2014-04-29 23:10:00 | 2767.97000 | 2768.24000 | 2766.70000 | 2766.77000 | 26.2080 | 72518.6200 | 2767.03998 2014-04-29 23:11:00 | 2768.09000 | 2769.00000 | 2767.01000 | 2769.00000 | 18.0460 | 49957.1100 | 2768.31997 2014-04-29 23:12:00 | 2768.99000 | 2768.99000 | 2767.21000 | 2767.86000 | 28.1210 | 77839.7500 | 2768.03001 2014-04-29 23:13:00 | 2768.53000 | 2768.91000 | 2767.35000 | 2768.27000 | 19.2640 | 53329.2800 | 2768.34003 2014-04-29 23:14:00 | 2768.32000 | 2768.85000 | 2767.56000 | 2768.62000 | 5.7230 | 15843.6900 | 2768.42001 2014-04-29 23:15:00 | 2768.14000 | 2768.14000 | 2766.23000 | 2767.33000 | 2.8080 | 7771.9400 | 2767.78000 2014-04-29 23:16:00 | 2767.41000 | 2768.57000 | 2767.24000 | 2767.24000 | 17.9800 | 49764.4000 | 2767.76000 2014-04-29 23:17:00 | 2767.24000 | 2768.49000 | 2767.24000 | 2767.54000 | 7.6230 | 21098.9000 | 2767.79001 2014-04-29 23:18:00 | 2767.24000 | 2767.24000 | 2765.00000 | 2765.00000 | 5.6100 | 15516.3100 | 2765.83000 2014-04-29 23:19:00 | 2766.01000 | 2766.77000 | 2765.04000 | 2766.77000 | 21.0990 | 58350.0300 | 2765.53999 2014-04-29 23:20:00 | 2766.65000 | 2766.77000 | 2765.68000 | 2766.72000 | 6.4420 | 17821.4200 | 2766.44000 2014-04-29 23:21:00 | 2766.46000 | 2767.72000 | 2765.35000 | 2767.26000 | 33.2610 | 92030.5900 | 2766.92001 2014-04-29 23:22:00 | 2767.01000 | 2768.80000 | 2766.58000 | 2768.07000 | 42.0210 | 116297.6600 | 2767.61001 2014-04-29 23:23:00 | . | . | . | . | . | . | . 2014-04-29 23:24:00 | . | . | . | . | . | . | . 2014-04-29 23:25:00 | 2768.20000 | 2768.20000 | 2766.40000 | 2767.53000 | 4.1490 | 11480.3800 | 2767.02000 2014-04-29 23:26:00 | 2767.81000 | 2767.81000 | 2766.32000 | 2766.74000 | 38.6919 | 107066.7700 | 2767.16003 2014-04-29 23:27:00 | 2767.80000 | 2767.80000 | 2766.39000 | 2767.75000 | 25.3610 | 70183.2400 | 2767.37001 2014-04-29 23:28:00 | 2767.80000 | 2767.80000 | 2767.70000 | 2767.70000 | 2.1820 | 6039.2700 | 2767.77000 2014-04-29 23:29:00 | 2766.60000 | 2767.59000 | 2766.60000 | 2767.59000 | 1.1390 | 3151.4200 | 2766.83000 2014-04-29 23:30:00 | 2766.60000 | 2766.60000 | 2766.60000 | 2766.60000 | 14.8000 | 40945.6800 | 2766.60000 2014-04-29 23:31:00 | 2766.75000 | 2767.80000 | 2766.63000 | 2767.47000 | 36.4260 | 100798.5100 | 2767.20995 2014-04-29 23:32:00 | 2767.63000 | 2767.63000 | 2766.50000 | 2766.50000 | 4.0870 | 11309.5100 | 2767.19000 2014-04-29 23:33:00 | 2766.67000 | 2767.94000 | 2766.67000 | 2767.33000 | 10.9930 | 30420.5900 | 2767.27001 2014-04-29 23:34:00 | 2766.50000 | 2767.70000 | 2766.50000 | 2767.70000 | 10.9410 | 30278.0000 | 2767.39000 2014-04-29 23:35:00 | 2767.62000 | 2768.00000 | 2766.50000 | 2766.50000 | 14.8110 | 40981.2500 | 2766.95001 2014-04-29 23:36:00 | . | . | . | . | . | . | . 2014-04-29 23:37:00 | 2767.99000 | 2767.99000 | 2767.06000 | 2767.06000 | 0.4250 | 1176.2500 | 2767.65000 2014-04-29 23:38:00 | 2768.00000 | 2768.00000 | 2765.38000 | 2765.50000 | 4.3780 | 12112.1200 | 2766.59000 2014-04-29 23:39:00 | 2766.53000 | 2767.68000 | 2765.62000 | 2767.68000 | 7.8750 | 21786.9600 | 2766.59999 2014-04-29 23:40:00 | 2766.21000 | 2766.21000 | 2766.21000 | 2766.21000 | 0.3500 | 968.1700 | 2766.21000 2014-04-29 23:41:00 | 2766.24000 | 2767.69000 | 2766.24000 | 2766.55000 | 19.6320 | 54314.9300 | 2766.65001 2014-04-29 23:42:00 | 2767.11000 | 2767.76000 | 2766.87000 | 2766.87000 | 7.9980 | 22132.2300 | 2767.21999 2014-04-29 23:43:00 | 2766.03000 | 2768.14000 | 2766.03000 | 2767.21000 | 28.0070 | 77504.7400 | 2767.32997 2014-04-29 23:44:00 | 2767.22000 | 2768.25000 | 2767.22000 | 2768.25000 | 2.4500 | 6781.5500 | 2767.98000 2014-04-29 23:45:00 | 2768.25000 | 2769.51000 | 2767.07000 | 2769.51000 | 24.9200 | 69004.4000 | 2769.04000 2014-04-29 23:46:00 | 2769.90000 | 2769.93000 | 2768.00000 | 2768.00000 | 6.4460 | 17853.4000 | 2769.68999 2014-04-29 23:47:00 | 2768.19000 | 2772.00000 | 2767.71000 | 2767.74000 | 77.3410 | 214219.7900 | 2769.81003 2014-04-29 23:48:00 | 2769.47000 | 2771.61000 | 2769.47000 | 2770.00000 | 39.7331 | 110073.7100 | 2770.33004 2014-04-29 23:49:00 | 2770.00000 | 2771.39000 | 2770.00000 | 2771.21000 | 20.7890 | 57609.8500 | 2771.16999 2014-04-29 23:50:00 | 2772.00000 | 2772.00000 | 2770.05000 | 2770.81000 | 26.7920 | 74242.6700 | 2771.08002 2014-04-29 23:51:00 | 2770.81000 | 2770.81000 | 2770.81000 | 2770.81000 | 0.1800 | 498.7500 | 2770.81000 2014-04-29 23:52:00 | 2770.81000 | 2771.94000 | 2770.03000 | 2770.03000 | 29.4210 | 81535.5500 | 2771.34001 2014-04-29 23:53:00 | 2770.03000 | 2771.49000 | 2770.00000 | 2770.93000 | 16.8550 | 46693.4500 | 2770.29997 2014-04-29 23:54:00 | 2770.00000 | 2770.54000 | 2770.00000 | 2770.00000 | 9.7880 | 27117.8800 | 2770.51999 2014-04-29 23:55:00 | 2770.00000 | 2770.02000 | 2770.00000 | 2770.00000 | 10.0100 | 27727.7000 | 2770.00000 2014-04-29 23:56:00 | 2770.02000 | 2770.02000 | 2766.75000 | 2766.78000 | 26.5370 | 73474.2700 | 2768.74997 2014-04-29 23:57:00 | 2766.78000 | 2767.28000 | 2764.20000 | 2765.01000 | 6.7310 | 18616.1400 | 2765.73000 2014-04-29 23:58:00 | 2765.01000 | 2766.40000 | 2762.50000 | 2762.78000 | 46.5069 | 128584.6700 | 2764.84995 2014-04-29 23:59:00 | 2762.86000 | 2764.76000 | 2762.81000 | 2763.17000 | 2.7440 | 7582.7700 | 2763.40000 2014-04-30 00:00:00 | 2764.00000 | 2764.00000 | 2761.53000 | 2762.37000 | 19.8880 | 54948.9000 | 2762.91999 2014-04-30 00:01:00 | 2762.40000 | 2764.06000 | 2762.40000 | 2762.72000 | 48.2720 | 133416.7000 | 2763.85004 2014-04-30 00:02:00 | 2764.06000 | 2765.00000 | 2762.72000 | 2763.52000 | 23.6210 | 65275.8200 | 2763.47001 2014-04-30 00:03:00 | 2763.82000 | 2764.00000 | 2762.03000 | 2762.70000 | 38.6710 | 106852.2800 | 2763.11001 2014-04-30 00:04:00 | 2762.73000 | 2762.73000 | 2760.00000 | 2760.04000 | 22.6740 | 62604.5700 | 2761.07003 2014-04-30 00:05:00 | 2760.96000 | 2760.96000 | 2756.57000 | 2756.57000 | 23.0720 | 63656.7300 | 2759.05002 2014-04-30 00:06:00 | 2756.83000 | 2759.01000 | 2756.83000 | 2756.86000 | 5.4720 | 15092.8600 | 2758.20000 2014-04-30 00:07:00 | 2758.53000 | 2758.58000 | 2755.51000 | 2755.51000 | 26.9100 | 74185.0000 | 2756.78000 2014-04-30 00:08:00 | 2755.54000 | 2756.05000 | 2750.03000 | 2755.41000 | 25.3880 | 69939.1900 | 2754.80998 2014-04-30 00:09:00 | 2755.35000 | 2755.35000 | 2750.01000 | 2754.88000 | 62.2030 | 171246.1200 | 2753.02007 2014-04-30 00:10:00 | 2753.00000 | 2753.90000 | 2752.00000 | 2752.00000 | 9.5530 | 26294.6000 | 2752.50001 2014-04-30 00:11:00 | 2753.70000 | 2753.70000 | 2750.01000 | 2753.34000 | 47.7281 | 131369.6100 | 2752.45997 2014-04-30 00:12:00 | 2753.34000 | 2755.04000 | 2751.36000 | 2755.00000 | 25.5330 | 70286.9000 | 2752.79003 2014-04-30 00:13:00 | 2755.00000 | 2755.68000 | 2751.03000 | 2751.03000 | 23.8700 | 65730.0800 | 2753.67000 2014-04-30 00:14:00 | 2751.03000 | 2754.35000 | 2751.03000 | 2751.30000 | 12.5630 | 34574.1000 | 2752.06001 2014-04-30 00:15:00 | 2751.30000 | 2753.04000 | 2751.22000 | 2751.22000 | 44.7540 | 123162.5000 | 2751.99006 2014-04-30 00:16:00 | 2751.22000 | 2755.27000 | 2751.00000 | 2751.00000 | 37.2861 | 102644.7900 | 2752.89995 2014-04-30 00:17:00 | 2751.00000 | 2752.45000 | 2750.10000 | 2751.03000 | 19.7300 | 54277.4000 | 2751.01000 2014-04-30 00:18:00 | 2751.64000 | 2754.84000 | 2751.64000 | 2751.73000 | 46.8300 | 128916.8400 | 2752.87000 2014-04-30 00:19:00 | 2751.73000 | 2754.23000 | 2751.73000 | 2752.15000 | 65.3591 | 179906.8000 | 2752.58998 2014-04-30 00:20:00 | 2752.18000 | 2753.58000 | 2750.02000 | 2752.04000 | 19.3080 | 53117.9600 | 2751.08999 2014-04-30 00:21:00 | 2752.07000 | 2753.22000 | 2750.14000 | 2750.17000 | 22.9700 | 63198.1900 | 2751.34000 2014-04-30 00:22:00 | 2750.17000 | 2751.41000 | 2750.00000 | 2750.00000 | 57.4001 | 157870.8300 | 2750.36000 2014-04-30 00:23:00 | 2750.00000 | 2751.00000 | 2748.56000 | 2750.39000 | 42.9309 | 118058.3300 | 2749.96001 2014-04-30 00:24:00 | 2750.39000 | 2750.39000 | 2749.39000 | 2750.04000 | 4.5990 | 12648.8300 | 2750.34000 2014-04-30 00:25:00 | 2750.39000 | 2751.76000 | 2750.39000 | 2751.76000 | 36.4340 | 100244.2200 | 2751.39005 2014-04-30 00:26:00 | 2751.09000 | 2752.99000 | 2751.09000 | 2752.93000 | 8.8860 | 24456.0200 | 2752.19999 2014-04-30 00:27:00 | 2752.93000 | 2754.96000 | 2752.04000 | 2752.25000 | 5.4180 | 14915.0900 | 2752.88000 2014-04-30 00:28:00 | 2752.25000 | 2754.90000 | 2752.25000 | 2753.80000 | 11.5730 | 31871.2000 | 2753.93001 2014-04-30 00:29:00 | 2753.00000 | 2753.80000 | 2751.76000 | 2751.76000 | 8.0120 | 22051.5300 | 2752.31001 2014-04-30 00:30:00 | 2750.88000 | 2753.31000 | 2748.00000 | 2750.74000 | 23.9880 | 65972.0200 | 2750.20998 2014-04-30 00:31:00 | 2750.69000 | 2751.24000 | 2747.97000 | 2748.53000 | 56.5561 | 155478.2800 | 2749.09992 2014-04-30 00:32:00 | 2749.49000 | 2750.24000 | 2748.50000 | 2748.88000 | 13.5890 | 37358.6300 | 2749.18000 2014-04-30 00:33:00 | 2748.88000 | 2752.98000 | 2748.88000 | 2751.19000 | 19.1970 | 52814.0200 | 2751.15998 2014-04-30 00:34:00 | 2751.23000 | 2752.87000 | 2748.84000 | 2749.12000 | 23.1030 | 63584.0600 | 2752.20003 2014-04-30 00:35:00 | 2751.08000 | 2751.09000 | 2749.12000 | 2749.45000 | 33.8159 | 93007.3600 | 2750.39995 2014-04-30 00:36:00 | 2749.48000 | 2750.42000 | 2749.48000 | 2750.19000 | 11.6620 | 32068.7900 | 2749.85001 2014-04-30 00:37:00 | 2750.19000 | 2751.92000 | 2750.00000 | 2750.03000 | 22.1210 | 60860.5000 | 2751.25001 2014-04-30 00:38:00 | 2749.80000 | 2749.80000 | 2748.00000 | 2748.20000 | 15.4600 | 42501.4500 | 2749.12000 2014-04-30 00:39:00 | 2748.20000 | 2749.88000 | 2748.20000 | 2749.21000 | 34.4011 | 94590.1800 | 2749.63001 2014-04-30 00:40:00 | 2749.67000 | 2749.80000 | 2748.00000 | 2748.14000 | 21.1660 | 58177.4600 | 2748.62997 2014-04-30 00:41:00 | 2748.14000 | 2748.72000 | 2745.10000 | 2747.00000 | 24.6180 | 67622.7200 | 2746.87998 2014-04-30 00:42:00 | 2746.91000 | 2747.55000 | 2746.55000 | 2746.64000 | 11.7490 | 32272.3800 | 2746.82000 2014-04-30 00:43:00 | 2747.50000 | 2747.50000 | 2745.04000 | 2746.48000 | 3.5640 | 9788.9300 | 2746.61001 2014-04-30 00:44:00 | 2745.00000 | 2746.00000 | 2745.00000 | 2746.00000 | 16.6360 | 45672.2300 | 2745.38998 2014-04-30 00:45:00 | 2746.00000 | 2746.00000 | 2744.18000 | 2745.32000 | 35.5130 | 97500.7200 | 2745.49004 2014-04-30 00:46:00 | 2744.84000 | 2745.00000 | 2743.50000 | 2743.57000 | 37.0300 | 101620.7400 | 2744.28000 2014-04-30 00:47:00 | 2743.54000 | 2744.17000 | 2743.33000 | 2744.17000 | 35.2511 | 96720.8000 | 2743.77001 2014-04-30 00:48:00 | 2744.17000 | 2744.17000 | 2742.19000 | 2742.19000 | 11.8540 | 32522.4300 | 2743.58002 2014-04-30 00:49:00 | 2744.86000 | 2749.35000 | 2740.02000 | 2744.14000 | 77.5530 | 212727.0200 | 2742.99008 2014-04-30 00:50:00 | 2742.68000 | 2743.00000 | 2742.68000 | 2743.00000 | 10.8000 | 29624.2000 | 2742.98000 2014-04-30 00:51:00 | 2743.00000 | 2744.00000 | 2741.00000 | 2743.50000 | 21.6590 | 59391.4900 | 2742.11999 2014-04-30 00:52:00 | 2742.65000 | 2743.47000 | 2740.83000 | 2740.83000 | 42.2011 | 115734.7600 | 2742.46002 2014-04-30 00:53:00 | 2742.33000 | 2743.43000 | 2741.96000 | 2742.37000 | 58.0220 | 159117.8500 | 2742.37004 2014-04-30 00:54:00 | 2741.00000 | 2743.94000 | 2741.00000 | 2742.00000 | 28.6990 | 78695.3100 | 2742.08999 2014-04-30 00:55:00 | 2742.50000 | 2743.87000 | 2741.88000 | 2743.50000 | 45.3760 | 124468.7400 | 2743.04993 2014-04-30 00:56:00 | 2744.00000 | 2744.00000 | 2740.02000 | 2741.45000 | 57.9580 | 158878.4500 | 2741.26996 2014-04-30 00:57:00 | 2741.49000 | 2746.92000 | 2741.49000 | 2744.35000 | 31.8890 | 87509.5000 | 2744.18999 2014-04-30 00:58:00 | 2744.19000 | 2745.48000 | 2742.03000 | 2742.03000 | 34.3110 | 94132.1900 | 2743.50001 2014-04-30 00:59:00 | 2742.10000 | 2743.73000 | 2742.10000 | 2742.96000 | 32.7240 | 89747.4000 | 2742.56005 2014-04-30 01:00:00 | 2742.96000 | 2744.83000 | 2742.35000 | 2742.50000 | 23.0590 | 63261.3200 | 2743.44999 2014-04-30 01:01:00 | 2742.50000 | 2744.00000 | 2742.50000 | 2743.07000 | 46.5760 | 127767.6600 | 2743.20993 2014-04-30 01:02:00 | 2743.07000 | 2746.97000 | 2743.07000 | 2746.93000 | 39.4770 | 108370.4200 | 2745.14996 2014-04-30 01:03:00 | 2746.94000 | 2750.00000 | 2746.94000 | 2747.92000 | 28.5320 | 78429.8500 | 2748.84002 2014-04-30 01:04:00 | 2747.95000 | 2755.00000 | 2746.05000 | 2753.76000 | 73.5869 | 202413.9500 | 2750.67992 2014-04-30 01:05:00 | 2755.00000 | 2755.30000 | 2752.86000 | 2754.22000 | 48.1199 | 132508.3700 | 2753.71000 2014-04-30 01:06:00 | 2754.85000 | 2754.88000 | 2749.48000 | 2752.13000 | 24.7690 | 68195.9600 | 2753.27999 2014-04-30 01:07:00 | 2749.51000 | 2750.91000 | 2745.50000 | 2745.55000 | 47.8109 | 131472.8800 | 2749.85002 2014-04-30 01:08:00 | 2745.58000 | 2748.73000 | 2745.58000 | 2746.24000 | 12.0170 | 33017.4300 | 2747.55999 2014-04-30 01:09:00 | 2746.24000 | 2748.14000 | 2746.24000 | 2747.57000 | 59.0360 | 162194.3500 | 2747.37991 2014-04-30 01:10:00 | 2747.42000 | 2749.79000 | 2747.42000 | 2748.82000 | 64.3721 | 176954.9900 | 2748.94005 2014-04-30 01:11:00 | 2749.50000 | 2754.89000 | 2748.34000 | 2751.50000 | 65.5349 | 180306.8800 | 2751.30988 2014-04-30 01:12:00 | 2751.56000 | 2751.56000 | 2748.09000 | 2748.09000 | 1.1620 | 3197.2000 | 2751.46000 2014-04-30 01:13:00 | 2748.14000 | 2749.00000 | 2747.14000 | 2747.45000 | 15.4790 | 42543.2200 | 2748.44999 2014-04-30 01:14:00 | 2747.49000 | 2750.71000 | 2747.45000 | 2749.56000 | 35.1630 | 96658.5200 | 2748.87004 2014-04-30 01:15:00 | 2747.59000 | 2750.00000 | 2747.59000 | 2748.64000 | 10.3820 | 28540.9900 | 2749.08001 2014-04-30 01:16:00 | 2749.40000 | 2749.67000 | 2748.64000 | 2748.72000 | 5.2740 | 14500.5100 | 2749.43001 2014-04-30 01:17:00 | 2748.72000 | 2750.72000 | 2747.88000 | 2750.71000 | 48.8491 | 134282.7000 | 2748.92998 2014-04-30 01:18:00 | 2750.71000 | 2750.77000 | 2748.83000 | 2750.71000 | 13.3170 | 36629.3300 | 2750.56999 2014-04-30 01:19:00 | 2750.03000 | 2750.99000 | 2750.00000 | 2750.10000 | 41.3570 | 113735.1700 | 2750.07996 2014-04-30 01:20:00 | 2750.10000 | 2750.11000 | 2750.00000 | 2750.00000 | 18.3860 | 50561.8200 | 2750.01997 2014-04-30 01:21:00 | 2750.00000 | 2754.37000 | 2750.00000 | 2750.00000 | 38.8141 | 106793.3800 | 2751.41006 2014-04-30 01:22:00 | 2750.95000 | 2751.59000 | 2750.00000 | 2750.38000 | 113.0299 | 310855.8500 | 2750.20999 2014-04-30 01:23:00 | 2750.38000 | 2751.65000 | 2750.00000 | 2750.00000 | 47.2990 | 130102.1100 | 2750.62998 2014-04-30 01:24:00 | 2749.20000 | 2749.79000 | 2748.34000 | 2749.74000 | 58.1540 | 159875.7700 | 2749.18008 2014-04-30 01:25:00 | 2748.34000 | 2749.70000 | 2748.30000 | 2748.30000 | 23.8500 | 65562.6500 | 2748.96000 2014-04-30 01:26:00 | 2749.71000 | 2749.71000 | 2747.09000 | 2748.12000 | 47.7720 | 131309.4900 | 2748.67003 2014-04-30 01:27:00 | 2748.18000 | 2748.18000 | 2745.00000 | 2746.76000 | 19.1710 | 52652.8800 | 2746.49001 2014-04-30 01:28:00 | 2746.78000 | 2748.80000 | 2745.02000 | 2747.97000 | 78.1701 | 214700.4800 | 2746.58000 2014-04-30 01:29:00 | 2747.04000 | 2747.66000 | 2744.92000 | 2745.14000 | 13.7020 | 37624.7100 | 2745.93001 2014-04-30 01:30:00 | 2743.68000 | 2744.88000 | 2743.00000 | 2743.00000 | 38.4411 | 105478.4200 | 2743.90001 2014-04-30 01:31:00 | 2744.20000 | 2745.56000 | 2743.17000 | 2744.80000 | 27.9980 | 76834.4100 | 2744.27998 2014-04-30 01:32:00 | 2743.61000 | 2745.29000 | 2743.59000 | 2744.00000 | 19.3010 | 52972.2700 | 2744.53001 2014-04-30 01:33:00 | 2744.00000 | 2744.81000 | 2741.55000 | 2742.45000 | 53.1139 | 145705.7800 | 2743.27008 2014-04-30 01:34:00 | 2741.85000 | 2744.93000 | 2741.85000 | 2742.96000 | 43.9240 | 120473.4900 | 2742.77006 2014-04-30 01:35:00 | 2743.00000 | 2745.00000 | 2743.00000 | 2743.25000 | 39.6210 | 108740.1100 | 2744.51001 2014-04-30 01:36:00 | 2744.74000 | 2744.74000 | 2742.36000 | 2742.74000 | 57.7579 | 158449.6100 | 2743.33996 2014-04-30 01:37:00 | 2743.31000 | 2743.31000 | 2741.00000 | 2741.22000 | 11.5240 | 31594.1600 | 2741.60002 2014-04-30 01:38:00 | 2742.22000 | 2743.07000 | 2740.92000 | 2741.25000 | 57.1271 | 156616.1800 | 2741.53994 2014-04-30 01:39:00 | 2740.80000 | 2743.25000 | 2740.00000 | 2741.24000 | 42.9970 | 117848.6300 | 2740.85995 2014-04-30 01:40:00 | 2741.24000 | 2742.80000 | 2741.24000 | 2741.27000 | 2.5530 | 7000.6300 | 2742.12000 2014-04-30 01:41:00 | 2742.67000 | 2742.67000 | 2741.24000 | 2741.24000 | 46.6849 | 128001.7000 | 2741.81991 2014-04-30 01:42:00 | 2741.82000 | 2744.68000 | 2741.82000 | 2743.90000 | 23.2800 | 63865.4300 | 2743.36000 2014-04-30 01:43:00 | 2742.11000 | 2743.66000 | 2740.00000 | 2742.95000 | 5.2070 | 14281.3700 | 2742.72999 2014-04-30 01:44:00 | 2741.15000 | 2745.00000 | 2741.09000 | 2744.43000 | 82.4621 | 226279.4200 | 2744.04006 2014-04-30 01:45:00 | 2742.80000 | 2745.00000 | 2741.76000 | 2743.41000 | 64.9920 | 178312.1800 | 2743.60005 2014-04-30 01:46:00 | 2744.03000 | 2744.03000 | 2741.08000 | 2741.33000 | 13.8970 | 38116.5600 | 2742.78998 2014-04-30 01:47:00 | 2743.21000 | 2743.21000 | 2741.34000 | 2742.65000 | 24.4770 | 67123.0400 | 2742.28997 2014-04-30 01:48:00 | 2742.39000 | 2744.97000 | 2742.39000 | 2743.98000 | 44.1340 | 121099.2400 | 2743.90006 2014-04-30 01:49:00 | 2743.98000 | 2744.95000 | 2743.30000 | 2743.30000 | 44.4570 | 121996.2200 | 2744.13995 2014-04-30 01:50:00 | 2744.29000 | 2747.33000 | 2743.30000 | 2744.06000 | 56.3210 | 154624.3200 | 2745.41002 2014-04-30 01:51:00 | 2744.56000 | 2747.55000 | 2744.31000 | 2747.02000 | 33.8380 | 92917.0900 | 2745.93998 2014-04-30 01:52:00 | 2747.00000 | 2748.93000 | 2744.56000 | 2747.65000 | 41.8369 | 114948.6500 | 2747.53995 2014-04-30 01:53:00 | 2747.21000 | 2750.00000 | 2744.96000 | 2749.00000 | 40.2720 | 110611.7500 | 2746.62003 2014-04-30 01:54:00 | 2747.83000 | 2750.00000 | 2745.10000 | 2748.73000 | 115.7580 | 318164.2400 | 2748.52991 2014-04-30 01:55:00 | 2748.60000 | 2748.84000 | 2746.00000 | 2748.81000 | 27.7150 | 76134.6300 | 2747.05995 2014-04-30 01:56:00 | 2747.00000 | 2750.74000 | 2747.00000 | 2750.14000 | 54.1001 | 148714.0100 | 2748.87000 2014-04-30 01:57:00 | 2750.09000 | 2750.16000 | 2747.14000 | 2749.23000 | 48.0900 | 132222.4600 | 2749.48000 2014-04-30 01:58:00 | 2749.23000 | 2754.99000 | 2749.23000 | 2754.81000 | 43.3819 | 119360.2000 | 2751.38003 2014-04-30 01:59:00 | 2754.59000 | 2755.11000 | 2752.11000 | 2754.00000 | 80.7299 | 222348.6300 | 2754.23000 2014-04-30 02:00:00 | 2754.00000 | 2754.96000 | 2752.00000 | 2752.28000 | 73.6279 | 202718.2500 | 2753.27994 2014-04-30 02:01:00 | 2752.20000 | 2753.73000 | 2748.45000 | 2748.54000 | 74.2230 | 204169.6700 | 2750.76008 2014-04-30 02:02:00 | 2748.48000 | 2749.71000 | 2747.00000 | 2747.98000 | 88.1610 | 242233.9100 | 2747.63003 2014-04-30 02:03:00 | 2747.87000 | 2751.59000 | 2747.00000 | 2750.32000 | 115.2799 | 317070.4000 | 2750.44000 2014-04-30 02:04:00 | 2750.13000 | 2753.57000 | 2750.10000 | 2751.62000 | 20.7960 | 57226.1500 | 2751.78997 2014-04-30 02:05:00 | 2750.14000 | 2753.90000 | 2750.14000 | 2753.68000 | 73.6709 | 202738.7300 | 2751.95003 2014-04-30 02:06:00 | 2751.10000 | 2753.21000 | 2751.00000 | 2753.06000 | 62.6361 | 172351.4000 | 2751.62991 2014-04-30 02:07:00 | 2750.42000 | 2752.81000 | 2750.06000 | 2750.24000 | 129.1972 | 355454.9700 | 2751.25987 2014-04-30 02:08:00 | 2750.24000 | 2751.41000 | 2750.24000 | 2750.30000 | 69.8620 | 192182.0100 | 2750.88005 2014-04-30 02:09:00 | 2750.30000 | 2752.00000 | 2750.30000 | 2751.85000 | 18.5780 | 51114.6600 | 2751.34999 2014-04-30 02:10:00 | 2751.09000 | 2751.82000 | 2750.41000 | 2751.29000 | 19.2920 | 53075.1200 | 2751.15001 2014-04-30 02:11:00 | 2752.05000 | 2752.90000 | 2750.00000 | 2750.21000 | 86.9989 | 239380.1200 | 2751.52997 2014-04-30 02:12:00 | 2751.33000 | 2751.33000 | 2746.40000 | 2748.04000 | 45.1660 | 124140.0100 | 2748.52993 2014-04-30 02:13:00 | 2749.55000 | 2749.66000 | 2746.00000 | 2748.30000 | 50.4250 | 138598.1100 | 2748.59991 2014-04-30 02:14:00 | 2747.46000 | 2748.96000 | 2746.00000 | 2748.26000 | 115.4688 | 317225.1900 | 2747.27995 2014-04-30 02:15:00 | 2746.06000 | 2747.70000 | 2746.01000 | 2747.28000 | 73.3431 | 201446.3100 | 2746.63008 2014-04-30 02:16:00 | 2746.03000 | 2746.75000 | 2746.03000 | 2746.75000 | 6.8770 | 18886.4600 | 2746.31999 2014-04-30 02:17:00 | 2748.59000 | 2748.59000 | 2746.81000 | 2746.96000 | 80.9469 | 222425.1900 | 2747.78991 2014-04-30 02:18:00 | 2747.93000 | 2748.73000 | 2747.27000 | 2747.95000 | 10.7020 | 29408.8800 | 2747.98001 2014-04-30 02:19:00 | 2748.73000 | 2749.96000 | 2748.73000 | 2749.59000 | 74.6229 | 205177.2400 | 2749.52008 2014-04-30 02:20:00 | 2749.24000 | 2749.99000 | 2748.80000 | 2749.69000 | 89.0921 | 244962.3400 | 2749.54007 2014-04-30 02:21:00 | 2749.67000 | 2749.67000 | 2748.77000 | 2748.84000 | 21.5940 | 59374.6800 | 2749.59003 2014-04-30 02:22:00 | 2748.88000 | 2750.00000 | 2748.73000 | 2750.00000 | 58.4851 | 160801.2400 | 2749.43990 2014-04-30 02:23:00 | 2750.08000 | 2752.62000 | 2749.55000 | 2749.59000 | 34.2120 | 94121.7400 | 2751.13003 2014-04-30 02:24:00 | 2749.46000 | 2751.28000 | 2749.46000 | 2751.21000 | 41.6840 | 114662.1800 | 2750.75006 2014-04-30 02:25:00 | 2751.21000 | 2751.21000 | 2749.32000 | 2749.32000 | 7.0780 | 19469.0500 | 2750.63999 2014-04-30 02:26:00 | 2748.73000 | 2748.73000 | 2748.73000 | 2748.73000 | 1.0000 | 2748.7300 | 2748.73000 2014-04-30 02:27:00 | 2748.80000 | 2749.44000 | 2748.06000 | 2748.59000 | 81.5431 | 224154.6900 | 2748.91009 2014-04-30 02:28:00 | 2748.74000 | 2749.33000 | 2746.20000 | 2748.05000 | 46.1010 | 126689.2300 | 2748.08002 2014-04-30 02:29:00 | 2748.49000 | 2749.23000 | 2746.20000 | 2748.55000 | 73.0831 | 200857.1000 | 2748.34008 2014-04-30 02:30:00 | 2749.16000 | 2750.00000 | 2747.70000 | 2748.00000 | 85.3850 | 234690.0200 | 2748.60984 2014-04-30 02:31:00 | 2748.30000 | 2750.06000 | 2748.30000 | 2749.42000 | 109.5201 | 301067.6000 | 2748.97001 2014-04-30 02:32:00 | 2748.31000 | 2749.81000 | 2748.30000 | 2749.81000 | 13.9400 | 38317.0200 | 2748.71000 2014-04-30 02:33:00 | 2749.50000 | 2750.02000 | 2748.00000 | 2748.00000 | 54.0841 | 148670.1400 | 2748.87008 2014-04-30 02:34:00 | 2748.32000 | 2749.94000 | 2748.30000 | 2748.30000 | 39.8749 | 109608.6300 | 2748.80993 2014-04-30 02:35:00 | 2748.31000 | 2749.98000 | 2748.30000 | 2748.97000 | 55.2511 | 151875.8200 | 2748.83002 2014-04-30 02:36:00 | 2749.01000 | 2749.68000 | 2748.30000 | 2749.29000 | 30.9580 | 85102.6000 | 2748.96998 2014-04-30 02:37:00 | 2749.54000 | 2750.12000 | 2748.39000 | 2748.60000 | 17.9050 | 49230.6900 | 2749.54997 2014-04-30 02:38:00 | 2748.31000 | 2750.79000 | 2748.30000 | 2749.89000 | 38.4490 | 105696.1700 | 2748.99999 2014-04-30 02:39:00 | 2749.00000 | 2750.77000 | 2748.95000 | 2750.00000 | 83.0951 | 228510.5900 | 2749.98985 2014-04-30 02:40:00 | 2749.42000 | 2760.00000 | 2748.31000 | 2752.88000 | 110.7850 | 305009.9000 | 2753.16980 2014-04-30 02:41:00 | 2754.84000 | 2758.00000 | 2754.84000 | 2757.90000 | 70.5191 | 194414.8200 | 2756.90998 2014-04-30 02:42:00 | 2757.00000 | 2770.00000 | 2753.00000 | 2756.61000 | 122.4089 | 337817.9800 | 2759.74995 2014-04-30 02:43:00 | 2755.93000 | 2761.00000 | 2755.93000 | 2760.00000 | 94.4301 | 260511.9200 | 2758.78000 2014-04-30 02:44:00 | 2761.00000 | 2768.29000 | 2761.00000 | 2767.98000 | 66.6601 | 184426.4200 | 2766.67000 2014-04-30 02:45:00 | 2767.86000 | 2772.90000 | 2766.53000 | 2771.44000 | 133.4462 | 369632.5900 | 2769.89982 2014-04-30 02:46:00 | 2772.80000 | 2777.66000 | 2772.80000 | 2775.13000 | 100.5110 | 278993.4800 | 2775.75004 2014-04-30 02:47:00 | 2775.13000 | 2780.00000 | 2773.07000 | 2775.14000 | 312.2346 | 867181.5300 | 2777.33940 2014-04-30 02:48:00 | 2773.13000 | 2778.00000 | 2773.00000 | 2775.14000 | 148.0768 | 410973.8100 | 2775.40983 2014-04-30 02:49:00 | 2775.14000 | 2775.14000 | 2769.83000 | 2769.83000 | 198.7773 | 551086.0400 | 2772.37980 2014-04-30 02:50:00 | 2767.68000 | 2770.09000 | 2763.72000 | 2769.90000 | 87.5030 | 241979.8700 | 2765.39009 2014-04-30 02:51:00 | 2769.90000 | 2773.00000 | 2768.32000 | 2770.00000 | 45.9440 | 127263.3900 | 2769.97007 2014-04-30 02:52:00 | 2770.00000 | 2770.20000 | 2768.17000 | 2770.00000 | 96.5028 | 267268.5000 | 2769.54010 2014-04-30 02:53:00 | 2770.00000 | 2774.99000 | 2769.04000 | 2771.30000 | 100.5150 | 278448.5600 | 2770.21982 2014-04-30 02:54:00 | 2771.28000 | 2779.13000 | 2771.16000 | 2779.13000 | 84.3411 | 233925.1500 | 2773.56003 2014-04-30 02:55:00 | 2779.00000 | 2784.88000 | 2777.67000 | 2781.89000 | 252.6058 | 702241.3700 | 2779.98961 2014-04-30 02:56:00 | 2781.89000 | 2783.16000 | 2779.76000 | 2780.04000 | 151.5629 | 421599.5100 | 2781.68016 2014-04-30 02:57:00 | 2781.18000 | 2781.90000 | 2775.10000 | 2777.71000 | 77.6819 | 215902.2100 | 2779.31005 2014-04-30 02:58:00 | 2777.44000 | 2782.00000 | 2777.44000 | 2782.00000 | 138.6870 | 385491.4600 | 2779.57985 2014-04-30 02:59:00 | 2781.94000 | 2785.00000 | 2781.61000 | 2782.07000 | 138.9749 | 386799.0600 | 2783.22975 2014-04-30 03:00:00 | 2782.07000 | 2784.94000 | 2780.10000 | 2783.13000 | 107.6698 | 299553.5800 | 2782.14999 2014-04-30 03:01:00 | 2782.84000 | 2783.08000 | 2777.81000 | 2778.92000 | 108.8741 | 302572.0300 | 2779.10016 2014-04-30 03:02:00 | 2778.08000 | 2779.96000 | 2771.92000 | 2775.09000 | 165.9050 | 460565.5100 | 2776.07970 2014-04-30 03:03:00 | 2775.12000 | 2778.99000 | 2774.38000 | 2774.73000 | 88.5269 | 245691.2200 | 2775.32990 2014-04-30 03:04:00 | 2774.61000 | 2774.61000 | 2772.98000 | 2774.00000 | 89.3391 | 247797.1000 | 2773.66997 2014-04-30 03:05:00 | 2775.00000 | 2775.00000 | 2773.47000 | 2774.96000 | 57.8821 | 160605.4700 | 2774.70004 2014-04-30 03:06:00 | 2774.90000 | 2779.97000 | 2774.90000 | 2778.04000 | 52.6681 | 146207.1200 | 2776.00996 2014-04-30 03:07:00 | 2778.04000 | 2779.00000 | 2777.75000 | 2778.71000 | 17.7400 | 49285.3200 | 2778.20000 2014-04-30 03:08:00 | 2778.71000 | 2779.97000 | 2775.72000 | 2778.89000 | 107.9381 | 299965.3700 | 2779.04993 2014-04-30 03:09:00 | 2779.85000 | 2779.85000 | 2776.13000 | 2776.59000 | 32.0300 | 88949.9500 | 2777.08000 2014-04-30 03:10:00 | 2777.00000 | 2778.81000 | 2775.50000 | 2775.61000 | 10.8340 | 30082.7700 | 2776.70002 2014-04-30 03:11:00 | 2775.40000 | 2775.40000 | 2772.00000 | 2774.85000 | 106.2101 | 294721.3100 | 2774.89000 2014-04-30 03:12:00 | 2773.63000 | 2775.56000 | 2773.54000 | 2774.00000 | 92.2691 | 256023.8200 | 2774.74997 2014-04-30 03:13:00 | 2775.16000 | 2779.50000 | 2774.01000 | 2776.52000 | 74.7610 | 207540.2000 | 2776.05003 2014-04-30 03:14:00 | 2776.53000 | 2779.04000 | 2776.12000 | 2778.14000 | 34.7409 | 96474.5500 | 2776.97001 2014-04-30 03:15:00 | 2778.14000 | 2778.38000 | 2774.93000 | 2774.93000 | 9.9190 | 27539.6100 | 2776.45000 2014-04-30 03:16:00 | 2775.75000 | 2779.97000 | 2772.15000 | 2773.60000 | 109.6558 | 304256.5700 | 2774.64984 2014-04-30 03:17:00 | 2772.54000 | 2774.63000 | 2771.68000 | 2771.84000 | 39.5820 | 109750.1200 | 2772.73003 2014-04-30 03:18:00 | 2771.68000 | 2774.66000 | 2770.03000 | 2770.07000 | 75.1559 | 208359.2000 | 2772.35989 2014-04-30 03:19:00 | 2771.02000 | 2773.25000 | 2770.04000 | 2771.98000 | 31.7600 | 88022.2000 | 2771.48000 2014-04-30 03:20:00 | 2771.00000 | 2773.30000 | 2771.00000 | 2772.64000 | 19.9490 | 55294.0200 | 2771.76999 2014-04-30 03:21:00 | 2773.30000 | 2773.30000 | 2771.00000 | 2771.77000 | 52.6480 | 145929.2600 | 2771.78996 2014-04-30 03:22:00 | 2771.77000 | 2771.77000 | 2770.05000 | 2770.05000 | 4.1110 | 11391.7300 | 2771.04000 2014-04-30 03:23:00 | 2770.88000 | 2772.93000 | 2770.05000 | 2771.01000 | 25.6750 | 71139.9300 | 2770.78995 2014-04-30 03:24:00 | 2771.01000 | 2773.00000 | 2771.01000 | 2771.93000 | 41.4290 | 114859.7900 | 2772.44998 2014-04-30 03:25:00 | 2771.95000 | 2776.00000 | 2771.95000 | 2776.00000 | 53.8639 | 149441.7400 | 2774.43008 2014-04-30 03:26:00 | 2776.63000 | 2777.77000 | 2776.10000 | 2776.72000 | 51.6359 | 143387.2500 | 2776.88992 2014-04-30 03:27:00 | 2776.32000 | 2777.72000 | 2776.00000 | 2776.00000 | 50.5701 | 140419.4000 | 2776.73000 2014-04-30 03:28:00 | 2776.00000 | 2776.00000 | 2772.18000 | 2773.58000 | 73.5820 | 204140.8500 | 2774.33005 2014-04-30 03:29:00 | 2777.44000 | 2777.45000 | 2771.60000 | 2771.60000 | 26.2720 | 72856.1600 | 2773.15002 2014-04-30 03:30:00 | 2771.00000 | 2772.95000 | 2771.00000 | 2771.27000 | 27.1360 | 75225.4100 | 2772.15996 2014-04-30 03:31:00 | 2771.84000 | 2773.18000 | 2771.20000 | 2773.12000 | 30.6520 | 84976.0500 | 2772.28002 2014-04-30 03:32:00 | 2774.00000 | 2775.70000 | 2772.00000 | 2774.68000 | 74.0109 | 205350.6800 | 2774.60002 2014-04-30 03:33:00 | 2775.19000 | 2775.19000 | 2773.09000 | 2773.39000 | 78.1379 | 216764.7600 | 2774.12994 2014-04-30 03:34:00 | 2773.48000 | 2774.98000 | 2772.22000 | 2774.92000 | 56.0560 | 155481.9600 | 2773.68992 2014-04-30 03:35:00 | 2774.98000 | 2774.98000 | 2773.59000 | 2774.40000 | 55.3791 | 153638.6700 | 2774.30998 2014-04-30 03:36:00 | 2774.50000 | 2776.00000 | 2774.40000 | 2774.40000 | 16.2730 | 45154.8400 | 2774.83002 2014-04-30 03:37:00 | 2774.93000 | 2776.00000 | 2774.00000 | 2776.00000 | 15.6780 | 43506.0600 | 2774.96999 2014-04-30 03:38:00 | 2776.00000 | 2777.50000 | 2774.94000 | 2776.52000 | 91.2858 | 253455.1300 | 2776.49986 2014-04-30 03:39:00 | 2776.54000 | 2777.50000 | 2776.00000 | 2776.52000 | 22.5220 | 62544.5600 | 2777.04002 2014-04-30 03:40:00 | 2776.56000 | 2777.71000 | 2774.84000 | 2774.84000 | 53.7229 | 149152.0900 | 2776.32006 2014-04-30 03:41:00 | 2775.83000 | 2775.83000 | 2774.04000 | 2775.04000 | 48.9871 | 135947.9700 | 2775.17995 2014-04-30 03:42:00 | 2775.04000 | 2776.00000 | 2774.05000 | 2775.64000 | 37.9500 | 105306.3100 | 2774.87000 2014-04-30 03:43:00 | 2775.53000 | 2778.93000 | 2774.89000 | 2778.86000 | 75.5470 | 209844.5900 | 2777.66992 2014-04-30 03:44:00 | 2778.86000 | 2779.78000 | 2778.03000 | 2778.20000 | 33.9441 | 94331.2200 | 2779.02005 2014-04-30 03:45:00 | 2778.70000 | 2781.47000 | 2778.27000 | 2781.08000 | 104.2220 | 289739.3600 | 2780.02008 2014-04-30 03:46:00 | 2781.21000 | 2785.00000 | 2780.20000 | 2784.22000 | 143.5872 | 399708.0500 | 2783.72986 2014-04-30 03:47:00 | 2784.99000 | 2786.00000 | 2784.22000 | 2785.29000 | 57.3779 | 159801.5600 | 2785.06996 2014-04-30 03:48:00 | 2785.22000 | 2786.00000 | 2782.08000 | 2784.17000 | 60.7340 | 169121.7700 | 2784.63009 2014-04-30 03:49:00 | 2784.45000 | 2784.45000 | 2779.68000 | 2781.77000 | 126.8699 | 353053.5900 | 2782.80000 2014-04-30 03:50:00 | 2781.77000 | 2782.01000 | 2780.01000 | 2781.81000 | 68.9269 | 191663.0300 | 2780.66992 2014-04-30 03:51:00 | 2781.77000 | 2781.89000 | 2780.04000 | 2780.77000 | 63.9351 | 177799.6100 | 2780.93989 2014-04-30 03:52:00 | 2780.05000 | 2781.31000 | 2777.84000 | 2778.78000 | 45.2281 | 125715.5100 | 2779.58997 2014-04-30 03:53:00 | 2779.18000 | 2780.92000 | 2777.99000 | 2780.82000 | 47.0290 | 130749.4900 | 2780.18998 2014-04-30 03:54:00 | 2780.10000 | 2782.08000 | 2780.10000 | 2782.04000 | 12.1070 | 33678.3800 | 2781.72999 2014-04-30 03:55:00 | 2782.12000 | 2782.72000 | 2779.03000 | 2780.69000 | 58.9861 | 164012.4800 | 2780.52992 2014-04-30 03:56:00 | 2780.00000 | 2782.13000 | 2779.00000 | 2779.00000 | 76.0951 | 211574.0000 | 2780.38987 2014-04-30 03:57:00 | 2778.00000 | 2782.00000 | 2775.69000 | 2776.10000 | 56.4370 | 156692.1800 | 2776.40994 2014-04-30 03:58:00 | 2779.91000 | 2782.00000 | 2776.04000 | 2779.72000 | 155.4803 | 432082.7300 | 2779.02001 2014-04-30 03:59:00 | 2777.95000 | 2781.84000 | 2777.95000 | 2780.37000 | 77.2720 | 214866.5000 | 2780.65006 2014-04-30 04:00:00 | 2780.41000 | 2782.04000 | 2780.19000 | 2780.22000 | 44.3260 | 123279.9400 | 2781.20994 2014-04-30 04:01:00 | 2781.23000 | 2782.04000 | 2780.22000 | 2780.34000 | 18.9710 | 52764.5200 | 2781.33001 2014-04-30 04:02:00 | 2780.40000 | 2782.89000 | 2780.22000 | 2780.27000 | 23.9030 | 66472.1400 | 2780.91003 2014-04-30 04:03:00 | 2780.87000 | 2781.95000 | 2780.10000 | 2780.10000 | 33.1669 | 92234.3000 | 2780.90996 2014-04-30 04:04:00 | 2780.00000 | 2781.82000 | 2777.19000 | 2781.04000 | 33.0259 | 91782.4000 | 2779.09995 2014-04-30 04:05:00 | 2778.12000 | 2781.46000 | 2775.68000 | 2779.27000 | 26.6860 | 74137.5900 | 2778.14996 2014-04-30 04:06:00 | 2779.15000 | 2779.65000 | 2776.00000 | 2776.00000 | 37.8151 | 105023.7500 | 2777.29993 2014-04-30 04:07:00 | 2777.77000 | 2777.96000 | 2775.68000 | 2775.90000 | 46.1079 | 128004.8800 | 2776.19997 2014-04-30 04:08:00 | 2776.00000 | 2776.80000 | 2776.00000 | 2776.80000 | 6.6760 | 18533.0600 | 2776.06999 2014-04-30 04:09:00 | 2775.82000 | 2776.80000 | 2775.80000 | 2776.20000 | 3.1540 | 8757.0500 | 2776.49000 2014-04-30 04:10:00 | 2776.80000 | 2779.33000 | 2776.22000 | 2779.33000 | 15.3210 | 42558.9500 | 2777.82001 2014-04-30 04:11:00 | 2779.33000 | 2779.33000 | 2776.00000 | 2776.51000 | 36.9770 | 102726.3000 | 2778.10996 2014-04-30 04:12:00 | 2778.80000 | 2778.80000 | 2776.89000 | 2778.07000 | 12.9080 | 35847.7600 | 2777.16999 2014-04-30 04:13:00 | 2778.04000 | 2783.00000 | 2777.00000 | 2780.00000 | 39.2160 | 108964.8700 | 2778.57994 2014-04-30 04:14:00 | 2780.06000 | 2782.97000 | 2779.00000 | 2780.68000 | 41.7389 | 116093.4900 | 2781.41998 2014-04-30 04:15:00 | 2781.69000 | 2784.19000 | 2779.06000 | 2782.84000 | 55.2290 | 153631.5100 | 2781.71998 2014-04-30 04:16:00 | 2784.10000 | 2785.04000 | 2782.80000 | 2785.00000 | 61.4540 | 171099.5400 | 2784.19009 2014-04-30 04:17:00 | 2784.44000 | 2784.44000 | 2782.04000 | 2783.50000 | 32.7080 | 91036.9000 | 2783.31998 2014-04-30 04:18:00 | 2782.97000 | 2783.46000 | 2781.05000 | 2782.00000 | 40.9120 | 113828.9800 | 2782.29003 2014-04-30 04:19:00 | 2781.12000 | 2782.94000 | 2780.50000 | 2782.22000 | 52.0560 | 144790.7700 | 2781.43993 2014-04-30 04:20:00 | 2782.15000 | 2782.18000 | 2780.50000 | 2780.50000 | 22.1710 | 61657.3700 | 2780.99001 2014-04-30 04:21:00 | 2780.02000 | 2781.96000 | 2777.50000 | 2779.47000 | 82.2710 | 228651.6600 | 2779.25003 2014-04-30 04:22:00 | 2779.00000 | 2780.00000 | 2777.93000 | 2778.08000 | 41.5339 | 115413.6600 | 2778.78006 2014-04-30 04:23:00 | 2778.08000 | 2780.37000 | 2778.00000 | 2780.37000 | 35.9001 | 99775.6100 | 2779.26000 2014-04-30 04:24:00 | 2778.02000 | 2780.31000 | 2778.00000 | 2778.11000 | 24.0990 | 66967.2700 | 2778.83999 2014-04-30 04:25:00 | 2778.11000 | 2781.50000 | 2778.11000 | 2781.50000 | 56.1819 | 156153.7500 | 2779.43004 2014-04-30 04:26:00 | 2781.50000 | 2782.00000 | 2780.00000 | 2781.72000 | 99.5679 | 276947.2400 | 2781.48993 2014-04-30 04:27:00 | 2781.72000 | 2782.15000 | 2780.00000 | 2781.99000 | 68.0671 | 189288.5400 | 2780.90993 2014-04-30 04:28:00 | 2782.15000 | 2782.15000 | 2780.73000 | 2781.04000 | 18.0080 | 50093.1700 | 2781.71999 2014-04-30 04:29:00 | 2781.92000 | 2781.96000 | 2780.01000 | 2780.88000 | 25.3640 | 70531.7400 | 2780.78004 2014-04-30 04:30:00 | 2780.88000 | 2782.00000 | 2780.80000 | 2782.00000 | 72.4800 | 201601.7800 | 2781.48000 2014-04-30 04:31:00 | 2782.00000 | 2783.00000 | 2778.01000 | 2780.00000 | 118.4399 | 329414.5300 | 2781.28000 2014-04-30 04:32:00 | 2779.44000 | 2781.98000 | 2778.10000 | 2780.00000 | 119.7868 | 333021.6500 | 2780.11986 2014-04-30 04:33:00 | 2780.00000 | 2782.07000 | 2780.00000 | 2781.48000 | 39.0409 | 108600.9800 | 2781.72001 2014-04-30 04:34:00 | 2781.48000 | 2782.99000 | 2780.05000 | 2780.34000 | 88.1389 | 245218.3600 | 2782.17997 2014-04-30 04:35:00 | 2780.34000 | 2782.20000 | 2780.01000 | 2780.01000 | 55.3030 | 153802.1900 | 2781.08006 2014-04-30 04:36:00 | 2780.01000 | 2781.90000 | 2779.00000 | 2780.00000 | 18.6440 | 51833.7100 | 2780.18003 2014-04-30 04:37:00 | 2780.00000 | 2781.00000 | 2779.00000 | 2779.00000 | 60.1819 | 167315.3500 | 2780.16004 2014-04-30 04:38:00 | 2780.34000 | 2780.95000 | 2779.00000 | 2779.00000 | 19.9930 | 55578.5000 | 2779.90002 2014-04-30 04:39:00 | 2779.00000 | 2780.13000 | 2779.00000 | 2780.01000 | 23.7610 | 66040.0900 | 2779.35001 2014-04-30 04:40:00 | 2780.05000 | 2780.92000 | 2779.00000 | 2780.07000 | 47.8859 | 133114.2300 | 2779.81993 2014-04-30 04:41:00 | 2780.07000 | 2780.24000 | 2779.00000 | 2779.80000 | 19.4980 | 54196.7600 | 2779.60999 2014-04-30 04:42:00 | 2780.80000 | 2784.22000 | 2779.73000 | 2781.74000 | 56.6661 | 157693.1700 | 2782.84992 2014-04-30 04:43:00 | 2784.08000 | 2786.00000 | 2781.76000 | 2784.00000 | 95.3611 | 265472.8700 | 2783.87004 2014-04-30 04:44:00 | 2784.00000 | 2789.00000 | 2783.97000 | 2786.37000 | 103.9769 | 289823.0200 | 2787.37988 2014-04-30 04:45:00 | 2788.97000 | 2789.00000 | 2785.78000 | 2787.84000 | 35.6420 | 99371.3600 | 2788.04003 2014-04-30 04:46:00 | 2788.91000 | 2788.91000 | 2787.80000 | 2787.80000 | 57.6181 | 160676.0700 | 2788.63996 2014-04-30 04:47:00 | 2787.80000 | 2788.18000 | 2785.78000 | 2787.00000 | 8.4800 | 23632.8500 | 2786.89000 2014-04-30 04:48:00 | 2787.40000 | 2788.79000 | 2785.00000 | 2787.00000 | 49.5661 | 138146.5500 | 2787.11993 2014-04-30 04:49:00 | 2787.08000 | 2787.26000 | 2785.04000 | 2786.91000 | 59.3920 | 165511.8500 | 2786.77004 2014-04-30 04:50:00 | 2785.96000 | 2786.87000 | 2785.96000 | 2785.96000 | 17.4470 | 48606.8300 | 2785.96998 2014-04-30 04:51:00 | 2785.92000 | 2785.92000 | 2783.76000 | 2784.85000 | 39.7579 | 110721.4800 | 2784.88997 2014-04-30 04:52:00 | 2783.68000 | 2784.67000 | 2782.97000 | 2782.97000 | 19.9050 | 55408.7000 | 2783.65996 2014-04-30 04:53:00 | 2782.97000 | 2785.00000 | 2781.21000 | 2785.00000 | 46.5209 | 129513.7800 | 2783.99002 2014-04-30 04:54:00 | 2785.06000 | 2785.96000 | 2784.85000 | 2785.92000 | 50.4300 | 140453.9800 | 2785.13000 2014-04-30 04:55:00 | 2785.92000 | 2787.52000 | 2785.04000 | 2786.07000 | 11.2180 | 31255.2800 | 2786.16999 2014-04-30 04:56:00 | 2787.48000 | 2787.55000 | 2783.00000 | 2783.00000 | 50.0459 | 139340.9200 | 2784.25993 2014-04-30 04:57:00 | 2783.00000 | 2785.00000 | 2779.81000 | 2779.85000 | 50.3539 | 140030.2500 | 2780.92007 2014-04-30 04:58:00 | 2779.85000 | 2779.90000 | 2778.00000 | 2779.90000 | 125.1379 | 347794.5600 | 2779.28991 2014-04-30 04:59:00 | 2780.00000 | 2785.00000 | 2779.79000 | 2781.10000 | 49.6079 | 137957.6700 | 2780.95996 2014-04-30 05:00:00 | 2780.84000 | 2784.00000 | 2779.56000 | 2780.00000 | 41.1970 | 114555.9600 | 2780.68995 2014-04-30 05:01:00 | 2779.91000 | 2781.54000 | 2779.56000 | 2780.90000 | 24.1560 | 67170.5300 | 2780.69997 2014-04-30 05:02:00 | 2780.34000 | 2781.00000 | 2779.56000 | 2780.28000 | 76.1991 | 211866.2100 | 2780.42997 2014-04-30 05:03:00 | 2780.28000 | 2780.28000 | 2777.88000 | 2777.88000 | 86.9061 | 241449.5800 | 2778.27988 2014-04-30 05:04:00 | 2777.88000 | 2777.88000 | 2775.86000 | 2776.09000 | 66.2589 | 183977.2100 | 2776.63997 2014-04-30 05:05:00 | 2776.15000 | 2780.00000 | 2776.12000 | 2779.00000 | 61.2030 | 170032.9000 | 2778.18007 2014-04-30 05:06:00 | 2779.07000 | 2780.99000 | 2775.76000 | 2777.06000 | 57.6600 | 160161.7400 | 2777.69000 2014-04-30 05:07:00 | 2777.85000 | 2779.81000 | 2776.00000 | 2776.96000 | 41.3810 | 114952.2300 | 2777.90001 2014-04-30 05:08:00 | 2776.16000 | 2779.65000 | 2775.08000 | 2776.67000 | 33.0860 | 91862.1700 | 2776.46995 2014-04-30 05:09:00 | 2779.54000 | 2779.55000 | 2776.51000 | 2777.00000 | 4.3500 | 12081.5700 | 2777.37000 2014-04-30 05:10:00 | 2777.68000 | 2777.68000 | 2775.24000 | 2775.51000 | 64.8079 | 179919.6500 | 2776.19995 2014-04-30 05:11:00 | 2775.24000 | 2778.81000 | 2775.10000 | 2776.60000 | 42.5449 | 118140.4800 | 2776.83992 2014-04-30 05:12:00 | 2776.70000 | 2777.00000 | 2775.13000 | 2776.20000 | 15.0650 | 41826.6500 | 2776.40997 2014-04-30 05:13:00 | 2776.20000 | 2777.11000 | 2775.13000 | 2776.95000 | 11.9910 | 33295.7500 | 2776.73000 2014-04-30 05:14:00 | 2775.17000 | 2777.95000 | 2775.17000 | 2777.61000 | 47.9980 | 133266.8600 | 2776.50997 2014-04-30 05:15:00 | 2775.63000 | 2776.84000 | 2775.00000 | 2775.33000 | 30.1480 | 83691.6400 | 2776.02998 2014-04-30 05:16:00 | 2776.02000 | 2777.20000 | 2774.81000 | 2775.70000 | 33.7391 | 93655.9000 | 2775.88999 2014-04-30 05:17:00 | 2775.70000 | 2777.06000 | 2775.70000 | 2777.06000 | 21.6780 | 60179.6400 | 2776.06998 2014-04-30 05:18:00 | 2777.06000 | 2778.78000 | 2776.27000 | 2777.67000 | 11.7160 | 32536.6700 | 2777.10998 2014-04-30 05:19:00 | 2777.67000 | 2779.00000 | 2777.67000 | 2778.10000 | 20.1020 | 55856.1100 | 2778.63001 2014-04-30 05:20:00 | 2778.14000 | 2779.42000 | 2778.00000 | 2778.94000 | 5.1310 | 14255.7800 | 2778.36000 2014-04-30 05:21:00 | 2779.31000 | 2779.31000 | 2778.00000 | 2778.85000 | 11.9930 | 33327.5600 | 2778.92001 2014-04-30 05:22:00 | 2778.72000 | 2778.72000 | 2775.00000 | 2777.55000 | 38.1330 | 105919.4500 | 2777.63004 2014-04-30 05:23:00 | 2777.51000 | 2779.61000 | 2775.50000 | 2779.50000 | 62.0139 | 172244.2100 | 2777.51009 2014-04-30 05:24:00 | 2777.39000 | 2779.01000 | 2776.19000 | 2777.97000 | 22.4010 | 62220.4300 | 2777.57001 2014-04-30 05:25:00 | 2778.43000 | 2781.94000 | 2778.43000 | 2780.36000 | 35.1810 | 97813.2700 | 2780.29001 2014-04-30 05:26:00 | 2780.40000 | 2783.11000 | 2780.40000 | 2783.11000 | 86.8039 | 241509.3800 | 2782.24012 2014-04-30 05:27:00 | 2783.07000 | 2785.00000 | 2782.84000 | 2784.00000 | 53.6150 | 149257.2000 | 2783.86990 2014-04-30 05:28:00 | 2784.00000 | 2784.04000 | 2780.57000 | 2782.26000 | 39.1280 | 108890.5600 | 2782.92997 2014-04-30 05:29:00 | 2782.26000 | 2782.40000 | 2780.06000 | 2781.15000 | 44.7320 | 124388.1700 | 2780.74003 2014-04-30 05:30:00 | 2781.22000 | 2781.45000 | 2780.01000 | 2780.07000 | 30.8460 | 85785.0900 | 2781.07996 2014-04-30 05:31:00 | 2780.04000 | 2781.01000 | 2780.04000 | 2781.01000 | 26.4150 | 73458.4300 | 2780.93995 2014-04-30 05:32:00 | 2781.01000 | 2781.01000 | 2780.18000 | 2780.97000 | 5.9210 | 16465.3100 | 2780.83000 2014-04-30 05:33:00 | 2780.14000 | 2781.00000 | 2780.13000 | 2780.13000 | 10.9550 | 30463.9100 | 2780.81998 2014-04-30 05:34:00 | 2780.13000 | 2780.13000 | 2780.13000 | 2780.13000 | 0.0500 | 139.0100 | 2780.13000 2014-04-30 05:35:00 | 2780.13000 | 2780.86000 | 2780.13000 | 2780.13000 | 16.4130 | 45641.0300 | 2780.79002 2014-04-30 05:36:00 | 2780.86000 | 2781.00000 | 2780.86000 | 2781.00000 | 10.5030 | 29207.9400 | 2780.91001 2014-04-30 05:37:00 | 2781.00000 | 2781.00000 | 2780.25000 | 2780.25000 | 0.5120 | 1423.7600 | 2780.78000 2014-04-30 05:38:00 | 2780.29000 | 2780.29000 | 2780.13000 | 2780.17000 | 10.7180 | 29797.9200 | 2780.17999 2014-04-30 05:39:00 | 2780.13000 | 2780.13000 | 2780.13000 | 2780.13000 | 0.9660 | 2685.6100 | 2780.13000 2014-04-30 05:40:00 | 2780.13000 | 2780.15000 | 2779.50000 | 2779.50000 | 49.5950 | 137879.6800 | 2780.10991 2014-04-30 05:41:00 | 2779.88000 | 2781.00000 | 2779.88000 | 2781.00000 | 12.4430 | 34596.7300 | 2780.42001 2014-04-30 05:42:00 | 2780.28000 | 2781.00000 | 2779.62000 | 2781.00000 | 10.3690 | 28829.5900 | 2780.36000 2014-04-30 05:43:00 | 2781.00000 | 2781.00000 | 2779.48000 | 2779.87000 | 5.9520 | 16547.1400 | 2780.10000 2014-04-30 05:44:00 | 2779.87000 | 2781.00000 | 2779.87000 | 2781.00000 | 9.2950 | 25841.2300 | 2780.11998 2014-04-30 05:45:00 | 2780.88000 | 2781.36000 | 2779.91000 | 2779.91000 | 26.7630 | 74404.1800 | 2780.11003 2014-04-30 05:46:00 | 2779.91000 | 2779.91000 | 2778.10000 | 2779.30000 | 15.5090 | 43102.5600 | 2779.19999 2014-04-30 05:47:00 | 2778.91000 | 2779.96000 | 2778.21000 | 2779.04000 | 48.3840 | 134458.7000 | 2778.99007 2014-04-30 05:48:00 | 2779.15000 | 2780.89000 | 2779.05000 | 2779.59000 | 53.5940 | 148992.8500 | 2780.03008 2014-04-30 05:49:00 | 2779.41000 | 2780.62000 | 2779.00000 | 2779.63000 | 28.4590 | 79113.4200 | 2779.90999 2014-04-30 05:50:00 | 2779.63000 | 2779.63000 | 2779.04000 | 2779.04000 | 2.9750 | 8267.7300 | 2779.06999 2014-04-30 05:51:00 | 2779.63000 | 2781.00000 | 2779.04000 | 2780.00000 | 32.2540 | 89659.3500 | 2779.79005 2014-04-30 05:52:00 | 2781.00000 | 2781.94000 | 2780.92000 | 2781.86000 | 38.7110 | 107673.5300 | 2781.47001 2014-04-30 05:53:00 | 2781.86000 | 2782.00000 | 2781.60000 | 2782.00000 | 42.8730 | 119265.7800 | 2781.84005 2014-04-30 05:54:00 | 2782.00000 | 2784.00000 | 2782.00000 | 2783.96000 | 20.7050 | 57610.5400 | 2782.44996 2014-04-30 05:55:00 | 2783.95000 | 2788.00000 | 2782.54000 | 2788.00000 | 59.5619 | 165920.5300 | 2785.68004 2014-04-30 05:56:00 | 2788.00000 | 2796.10000 | 2786.59000 | 2791.35000 | 150.4438 | 419830.1300 | 2790.61021 2014-04-30 05:57:00 | 2791.35000 | 2793.78000 | 2790.00000 | 2792.00000 | 121.0561 | 337979.0500 | 2791.91983 2014-04-30 05:58:00 | 2791.10000 | 2795.00000 | 2789.93000 | 2793.60000 | 105.4970 | 294642.6800 | 2792.89989 2014-04-30 05:59:00 | 2793.12000 | 2798.50000 | 2793.12000 | 2798.50000 | 120.1022 | 335847.7400 | 2796.35009 2014-04-30 06:00:00 | 2798.00000 | 2809.86000 | 2797.65000 | 2805.99000 | 256.7487 | 719209.5100 | 2801.21988 2014-04-30 06:01:00 | 2806.01000 | 2816.66000 | 2805.00000 | 2805.73000 | 211.6791 | 594712.5200 | 2809.49993 2014-04-30 06:02:00 | 2805.73000 | 2805.73000 | 2801.05000 | 2802.65000 | 78.7819 | 220820.1900 | 2802.93005 2014-04-30 06:03:00 | 2802.00000 | 2820.00000 | 2797.00000 | 2803.68000 | 156.2819 | 438272.3800 | 2804.37011 2014-04-30 06:04:00 | 2803.72000 | 2812.31000 | 2803.68000 | 2810.18000 | 113.1359 | 317832.6100 | 2809.29983 2014-04-30 06:05:00 | 2810.18000 | 2822.04000 | 2808.00000 | 2822.04000 | 110.9978 | 312800.7800 | 2818.07991 2014-04-30 06:06:00 | 2822.04000 | 2829.68000 | 2822.00000 | 2825.09000 | 153.1412 | 432532.0300 | 2824.40007 2014-04-30 06:07:00 | 2825.09000 | 2829.68000 | 2821.00000 | 2821.00000 | 134.6991 | 380534.3100 | 2825.06996 2014-04-30 06:08:00 | 2820.95000 | 2823.33000 | 2819.29000 | 2819.29000 | 105.8459 | 298552.0000 | 2820.62984 2014-04-30 06:09:00 | 2819.29000 | 2825.34000 | 2819.00000 | 2823.43000 | 135.0172 | 381202.1500 | 2823.35987 2014-04-30 06:10:00 | 2823.18000 | 2825.00000 | 2818.83000 | 2821.20000 | 107.5399 | 303447.4500 | 2821.72000 2014-04-30 06:11:00 | 2820.38000 | 2823.00000 | 2815.00000 | 2819.74000 | 157.2889 | 443581.3900 | 2820.16994 2014-04-30 06:12:00 | 2816.64000 | 2819.40000 | 2814.00000 | 2814.00000 | 112.4579 | 316719.7300 | 2816.33992 2014-04-30 06:13:00 | 2813.11000 | 2813.11000 | 2800.01000 | 2812.32000 | 207.5852 | 583360.1200 | 2810.21965 2014-04-30 06:14:00 | 2811.75000 | 2816.71000 | 2811.66000 | 2815.46000 | 75.2759 | 211821.1700 | 2813.92989 2014-04-30 06:15:00 | 2815.46000 | 2817.00000 | 2813.16000 | 2813.16000 | 69.1591 | 194714.6500 | 2815.45998 2014-04-30 06:16:00 | 2816.14000 | 2825.00000 | 2813.23000 | 2825.00000 | 108.7179 | 306189.8800 | 2816.36992 2014-04-30 06:17:00 | 2820.89000 | 2825.00000 | 2810.95000 | 2816.66000 | 93.7099 | 264343.4900 | 2820.87000 2014-04-30 06:18:00 | 2811.68000 | 2815.46000 | 2811.68000 | 2813.17000 | 75.3969 | 212214.4500 | 2814.62992 2014-04-30 06:19:00 | 2814.59000 | 2823.17000 | 2814.59000 | 2818.04000 | 112.5348 | 317236.7700 | 2819.00979 2014-04-30 06:20:00 | 2818.11000 | 2821.97000 | 2812.00000 | 2818.96000 | 93.5151 | 263553.5200 | 2818.29984 2014-04-30 06:21:00 | 2815.85000 | 2818.77000 | 2813.00000 | 2817.86000 | 41.6911 | 117386.2200 | 2815.62002 2014-04-30 06:22:00 | 2817.89000 | 2820.00000 | 2813.20000 | 2816.00000 | 65.8931 | 185595.7200 | 2816.62007 2014-04-30 06:23:00 | 2814.80000 | 2815.81000 | 2813.31000 | 2815.81000 | 122.1088 | 343637.4700 | 2814.18995 2014-04-30 06:24:00 | 2815.81000 | 2819.68000 | 2813.30000 | 2818.78000 | 66.0949 | 186180.8100 | 2816.86988 2014-04-30 06:25:00 | 2816.70000 | 2818.56000 | 2814.10000 | 2816.00000 | 77.1041 | 217091.3200 | 2815.56011 2014-04-30 06:26:00 | 2816.07000 | 2818.00000 | 2816.07000 | 2818.00000 | 64.5580 | 181883.2100 | 2817.35995 2014-04-30 06:27:00 | 2819.10000 | 2820.00000 | 2816.27000 | 2818.00000 | 82.0080 | 231189.5700 | 2819.10994 2014-04-30 06:28:00 | 2818.05000 | 2820.58000 | 2818.00000 | 2819.89000 | 118.1099 | 332954.0600 | 2819.01999 2014-04-30 06:29:00 | 2818.59000 | 2820.58000 | 2817.00000 | 2820.33000 | 92.9631 | 262087.9500 | 2819.27010 2014-04-30 06:30:00 | 2820.58000 | 2824.10000 | 2818.19000 | 2823.91000 | 66.9801 | 189015.2000 | 2821.96000 2014-04-30 06:31:00 | 2822.00000 | 2825.00000 | 2820.00000 | 2822.24000 | 130.8432 | 369314.0000 | 2822.57015 2014-04-30 06:32:00 | 2823.51000 | 2830.00000 | 2823.19000 | 2826.97000 | 238.9480 | 675429.6200 | 2826.67983 2014-04-30 06:33:00 | 2826.97000 | 2830.00000 | 2825.01000 | 2825.01000 | 59.8800 | 169319.1200 | 2827.64000 2014-04-30 06:34:00 | 2825.01000 | 2827.11000 | 2821.38000 | 2824.90000 | 81.9690 | 231593.4300 | 2825.37997 2014-04-30 06:35:00 | 2824.91000 | 2826.63000 | 2815.00000 | 2818.58000 | 176.2313 | 496958.1100 | 2819.92008 2014-04-30 06:36:00 | 2819.24000 | 2819.91000 | 2818.00000 | 2819.80000 | 72.9340 | 205581.9100 | 2818.74010 2014-04-30 06:37:00 | 2819.80000 | 2823.10000 | 2814.96000 | 2814.96000 | 178.7280 | 503587.6100 | 2817.61987 2014-04-30 06:38:00 | 2814.84000 | 2814.88000 | 2773.40000 | 2776.38000 | 329.0004 | 919901.7200 | 2796.05005 2014-04-30 06:39:00 | 2775.86000 | 2776.39000 | 2735.80000 | 2739.86000 | 530.0519 | 1459874.3100 | 2754.21036 2014-04-30 06:40:00 | 2735.83000 | 2769.00000 | 2731.00000 | 2748.00000 | 459.6405 | 1261359.2300 | 2744.23008 2014-04-30 06:41:00 | 2747.15000 | 2770.06000 | 2722.41000 | 2758.97000 | 308.7324 | 849193.3100 | 2750.58027 2014-04-30 06:42:00 | 2760.00000 | 2785.98000 | 2759.00000 | 2779.82000 | 258.3640 | 715285.9700 | 2768.52037 2014-04-30 06:43:00 | 2775.75000 | 2788.00000 | 2775.75000 | 2780.00000 | 225.9662 | 628497.9100 | 2781.37969 2014-04-30 06:44:00 | 2781.00000 | 2781.00000 | 2770.58000 | 2773.33000 | 136.9359 | 380375.0400 | 2777.75980 2014-04-30 06:45:00 | 2774.02000 | 2774.02000 | 2765.00000 | 2767.47000 | 120.2479 | 332997.6000 | 2769.25991 2014-04-30 06:46:00 | 2768.31000 | 2769.11000 | 2765.00000 | 2767.00000 | 105.8478 | 292920.1200 | 2767.36992 2014-04-30 06:47:00 | 2766.93000 | 2775.00000 | 2766.71000 | 2773.00000 | 77.5819 | 214864.7500 | 2769.52005 2014-04-30 06:48:00 | 2770.01000 | 2775.28000 | 2768.04000 | 2768.69000 | 66.6821 | 184719.4000 | 2770.15005 2014-04-30 06:49:00 | 2769.45000 | 2769.90000 | 2768.21000 | 2769.04000 | 91.7539 | 254029.9300 | 2768.60013 2014-04-30 06:50:00 | 2769.25000 | 2770.03000 | 2768.26000 | 2768.26000 | 71.4490 | 197834.3400 | 2768.88997 2014-04-30 06:51:00 | 2768.26000 | 2768.94000 | 2750.00000 | 2762.18000 | 153.3082 | 423484.6700 | 2762.30990 2014-04-30 06:52:00 | 2762.43000 | 2763.65000 | 2745.00000 | 2749.94000 | 174.7447 | 480747.0900 | 2751.13966 2014-04-30 06:53:00 | 2749.94000 | 2755.89000 | 2746.98000 | 2750.04000 | 135.3422 | 372251.8400 | 2750.45011 2014-04-30 06:54:00 | 2750.10000 | 2755.85000 | 2750.10000 | 2755.17000 | 137.9330 | 379576.4000 | 2751.89015 2014-04-30 06:55:00 | 2755.21000 | 2759.00000 | 2751.68000 | 2755.16000 | 45.5760 | 125545.9400 | 2754.64993 2014-04-30 06:56:00 | 2755.09000 | 2758.00000 | 2751.73000 | 2753.00000 | 50.2949 | 138534.3800 | 2754.43991 2014-04-30 06:57:00 | 2753.00000 | 2755.17000 | 2748.38000 | 2748.96000 | 131.5949 | 361962.3100 | 2750.57976 2014-04-30 06:58:00 | 2747.68000 | 2747.68000 | 2742.01000 | 2742.01000 | 65.1300 | 178848.3900 | 2746.02000 2014-04-30 06:59:00 | 2741.90000 | 2742.69000 | 2726.10000 | 2730.03000 | 336.4934 | 920087.6200 | 2734.34042 2014-04-30 07:00:00 | 2732.05000 | 2732.05000 | 2720.00000 | 2724.97000 | 225.3362 | 613908.2300 | 2724.40969 2014-04-30 07:01:00 | 2724.93000 | 2740.00000 | 2724.74000 | 2735.00000 | 180.2052 | 492378.2300 | 2732.31968 2014-04-30 07:02:00 | 2734.75000 | 2742.65000 | 2733.97000 | 2741.15000 | 175.3181 | 480157.6000 | 2738.77988 2014-04-30 07:03:00 | 2739.96000 | 2739.96000 | 2737.00000 | 2737.14000 | 80.9111 | 221561.2200 | 2738.33003 2014-04-30 07:04:00 | 2739.00000 | 2748.00000 | 2735.68000 | 2745.00000 | 204.8618 | 561579.5300 | 2741.26014 2014-04-30 07:05:00 | 2744.42000 | 2750.00000 | 2743.32000 | 2746.89000 | 168.8000 | 463907.8700 | 2748.27000 2014-04-30 07:06:00 | 2748.80000 | 2749.36000 | 2744.00000 | 2744.28000 | 115.3659 | 316814.4000 | 2746.16983 2014-04-30 07:07:00 | 2745.81000 | 2748.80000 | 2743.00000 | 2748.11000 | 91.6780 | 251760.7300 | 2746.13993 2014-04-30 07:08:00 | 2749.86000 | 2759.99000 | 2748.00000 | 2753.73000 | 219.3219 | 603223.1100 | 2750.40016 2014-04-30 07:09:00 | 2756.40000 | 2757.24000 | 2749.62000 | 2749.62000 | 89.3559 | 245970.7700 | 2752.70987 2014-04-30 07:10:00 | 2748.83000 | 2759.95000 | 2748.11000 | 2752.86000 | 130.5381 | 359129.7800 | 2751.14991 2014-04-30 07:11:00 | 2752.86000 | 2761.00000 | 2752.86000 | 2759.71000 | 159.4528 | 439573.0400 | 2756.76016 2014-04-30 07:12:00 | 2760.93000 | 2763.68000 | 2753.05000 | 2759.51000 | 167.0470 | 461149.8000 | 2760.59982 2014-04-30 07:13:00 | 2759.51000 | 2762.41000 | 2756.68000 | 2756.68000 | 99.6319 | 274975.1600 | 2759.91007 2014-04-30 07:14:00 | 2755.68000 | 2756.68000 | 2739.98000 | 2746.31000 | 212.1840 | 582890.6500 | 2747.10031 2014-04-30 07:15:00 | 2744.12000 | 2747.99000 | 2738.82000 | 2741.02000 | 193.8740 | 531649.1100 | 2742.24028 2014-04-30 07:16:00 | 2740.83000 | 2742.84000 | 2738.51000 | 2738.51000 | 117.7991 | 322817.9200 | 2740.40996 2014-04-30 07:17:00 | 2739.49000 | 2740.54000 | 2735.72000 | 2736.69000 | 81.4929 | 223091.7500 | 2737.56009 2014-04-30 07:18:00 | 2737.00000 | 2740.98000 | 2735.00000 | 2735.00000 | 65.8391 | 180269.3000 | 2738.02998 2014-04-30 07:19:00 | 2735.00000 | 2735.00000 | 2725.00000 | 2727.63000 | 158.2381 | 432094.5000 | 2730.65989 2014-04-30 07:20:00 | 2727.09000 | 2734.81000 | 2724.00000 | 2730.09000 | 197.7468 | 539419.5800 | 2727.82977 2014-04-30 07:21:00 | 2730.08000 | 2735.72000 | 2725.00000 | 2730.00000 | 143.0002 | 390504.8500 | 2730.80001 2014-04-30 07:22:00 | 2734.79000 | 2736.82000 | 2730.17000 | 2736.22000 | 83.2721 | 227611.7100 | 2733.35006 2014-04-30 07:23:00 | 2736.20000 | 2736.82000 | 2730.25000 | 2731.00000 | 136.9022 | 374208.3600 | 2733.40011 2014-04-30 07:24:00 | 2731.01000 | 2734.43000 | 2726.00000 | 2731.65000 | 95.4251 | 260658.3300 | 2731.54983 2014-04-30 07:25:00 | 2731.31000 | 2733.76000 | 2730.00000 | 2733.76000 | 70.5900 | 192838.5300 | 2731.81000 2014-04-30 07:26:00 | 2733.86000 | 2735.00000 | 2729.94000 | 2733.72000 | 137.2798 | 375115.5800 | 2732.48999 2014-04-30 07:27:00 | 2733.68000 | 2735.65000 | 2730.12000 | 2731.77000 | 42.2781 | 115530.7500 | 2732.63997 2014-04-30 07:28:00 | 2731.75000 | 2731.75000 | 2720.00000 | 2720.00000 | 302.6717 | 824907.4500 | 2725.42018 2014-04-30 07:29:00 | 2720.00000 | 2720.00000 | 2701.00000 | 2702.00000 | 306.9263 | 831853.1300 | 2710.26959 2014-04-30 07:30:00 | 2702.00000 | 2713.33000 | 2700.01000 | 2713.33000 | 188.0320 | 507998.5700 | 2701.66014 2014-04-30 07:31:00 | 2714.00000 | 2722.64000 | 2703.60000 | 2704.10000 | 163.3563 | 442857.1800 | 2710.98978 2014-04-30 07:32:00 | 2704.10000 | 2707.07000 | 2700.00000 | 2700.00000 | 258.1366 | 697526.3300 | 2702.15968 2014-04-30 07:33:00 | 2700.00000 | 2701.74000 | 2680.00000 | 2682.38000 | 236.8851 | 636848.8700 | 2688.42957 2014-04-30 07:34:00 | 2683.37000 | 2690.00000 | 2680.00000 | 2688.00000 | 290.9450 | 781504.1700 | 2686.08945 2014-04-30 07:35:00 | 2689.92000 | 2697.31000 | 2688.63000 | 2694.00000 | 166.6677 | 448884.4300 | 2693.28986 2014-04-30 07:36:00 | 2693.64000 | 2693.65000 | 2682.95000 | 2683.07000 | 170.3719 | 457939.2700 | 2687.88012 2014-04-30 07:37:00 | 2683.00000 | 2685.84000 | 2670.11000 | 2675.78000 | 191.7917 | 514266.3800 | 2681.38012 2014-04-30 07:38:00 | 2678.23000 | 2685.00000 | 2675.00000 | 2681.00000 | 231.3970 | 619974.8600 | 2679.26974 2014-04-30 07:39:00 | 2681.00000 | 2695.68000 | 2680.00000 | 2695.68000 | 145.7628 | 391298.8100 | 2684.49015 2014-04-30 07:40:00 | 2695.68000 | 2699.00000 | 2691.71000 | 2699.00000 | 146.6599 | 395354.1000 | 2695.72000 2014-04-30 07:41:00 | 2699.00000 | 2705.54000 | 2699.00000 | 2701.23000 | 231.1706 | 624872.7400 | 2703.08005 2014-04-30 07:42:00 | 2701.31000 | 2705.00000 | 2700.10000 | 2703.32000 | 241.0652 | 651992.1000 | 2704.62957 2014-04-30 07:43:00 | 2703.25000 | 2703.32000 | 2688.35000 | 2688.36000 | 107.2231 | 288904.1000 | 2694.42012 2014-04-30 07:44:00 | 2688.04000 | 2692.97000 | 2685.29000 | 2689.67000 | 139.8149 | 375693.6700 | 2687.07973 2014-04-30 07:45:00 | 2695.14000 | 2705.00000 | 2689.64000 | 2703.45000 | 121.3149 | 327408.1900 | 2698.82977 2014-04-30 07:46:00 | 2701.00000 | 2709.76000 | 2698.00000 | 2706.00000 | 132.8679 | 359398.3100 | 2704.92990 2014-04-30 07:47:00 | 2706.00000 | 2712.98000 | 2702.00000 | 2705.50000 | 102.2479 | 276677.6600 | 2705.94992 2014-04-30 07:48:00 | 2703.03000 | 2705.38000 | 2690.00000 | 2694.24000 | 109.1600 | 294792.1200 | 2700.55000 2014-04-30 07:49:00 | 2696.69000 | 2699.00000 | 2692.41000 | 2697.81000 | 102.5999 | 276601.1800 | 2695.92000 2014-04-30 07:50:00 | 2697.83000 | 2699.00000 | 2697.01000 | 2697.55000 | 98.0138 | 264457.0000 | 2698.16014 2014-04-30 07:51:00 | 2698.92000 | 2704.00000 | 2698.03000 | 2703.05000 | 104.4810 | 282146.7400 | 2700.46004 2014-04-30 07:52:00 | 2703.00000 | 2708.06000 | 2703.00000 | 2707.46000 | 103.7799 | 280777.5400 | 2705.51000 2014-04-30 07:53:00 | 2707.46000 | 2719.00000 | 2707.46000 | 2717.03000 | 164.7952 | 447128.7900 | 2713.23971 2014-04-30 07:54:00 | 2716.12000 | 2722.64000 | 2715.92000 | 2717.64000 | 237.9767 | 647077.5500 | 2719.07971 2014-04-30 07:55:00 | 2717.64000 | 2724.18000 | 2716.00000 | 2720.23000 | 215.7942 | 587173.8500 | 2720.99033 2014-04-30 07:56:00 | 2721.06000 | 2725.00000 | 2720.23000 | 2724.48000 | 142.2881 | 387483.0800 | 2723.22990 2014-04-30 07:57:00 | 2724.48000 | 2724.51000 | 2717.80000 | 2717.80000 | 55.0801 | 149811.2600 | 2719.88000 2014-04-30 07:58:00 | 2717.80000 | 2720.00000 | 2716.00000 | 2718.29000 | 155.7627 | 423316.4200 | 2717.70016 2014-04-30 07:59:00 | 2718.92000 | 2720.00000 | 2717.00000 | 2718.04000 | 156.3398 | 424980.0800 | 2718.30999 2014-04-30 08:00:00 | 2718.04000 | 2719.98000 | 2717.28000 | 2719.08000 | 82.4981 | 224263.5900 | 2718.40994 2014-04-30 08:01:00 | 2719.66000 | 2721.97000 | 2718.38000 | 2721.91000 | 80.4881 | 218896.1500 | 2719.60994 2014-04-30 08:02:00 | 2721.88000 | 2721.88000 | 2718.82000 | 2719.12000 | 113.4220 | 308528.3800 | 2720.18009 2014-04-30 08:03:00 | 2719.12000 | 2720.00000 | 2700.00000 | 2700.00000 | 249.8417 | 677105.9100 | 2710.14015 2014-04-30 08:04:00 | 2709.41000 | 2718.00000 | 2700.89000 | 2711.10000 | 74.6500 | 202252.9400 | 2709.35000 2014-04-30 08:05:00 | 2712.50000 | 2717.60000 | 2712.25000 | 2717.00000 | 88.9591 | 241486.6200 | 2714.57997 2014-04-30 08:06:00 | 2717.25000 | 2718.00000 | 2711.85000 | 2715.29000 | 81.6550 | 221686.0600 | 2714.90985 2014-04-30 08:07:00 | 2715.89000 | 2716.84000 | 2715.00000 | 2715.82000 | 34.9290 | 94871.9900 | 2716.13999 2014-04-30 08:08:00 | 2715.82000 | 2724.00000 | 2715.82000 | 2722.98000 | 84.1950 | 229084.5000 | 2720.87985 2014-04-30 08:09:00 | 2723.02000 | 2729.87000 | 2723.02000 | 2728.22000 | 167.3781 | 456483.6800 | 2727.25989 2014-04-30 08:10:00 | 2729.57000 | 2731.98000 | 2722.92000 | 2724.09000 | 124.9929 | 341134.3300 | 2729.23013 2014-04-30 08:11:00 | 2724.67000 | 2728.00000 | 2720.00000 | 2727.96000 | 166.7599 | 454025.3700 | 2722.62999 2014-04-30 08:12:00 | 2727.93000 | 2728.00000 | 2722.82000 | 2722.82000 | 105.8600 | 288600.8900 | 2726.25000 2014-04-30 08:13:00 | 2726.78000 | 2726.96000 | 2722.04000 | 2725.98000 | 79.8389 | 217410.8000 | 2723.11997 2014-04-30 08:14:00 | 2723.48000 | 2723.48000 | 2721.04000 | 2721.20000 | 45.6870 | 124358.1700 | 2721.95995 2014-04-30 08:15:00 | 2721.20000 | 2724.28000 | 2718.00000 | 2719.96000 | 125.8432 | 342340.0700 | 2720.37015 2014-04-30 08:16:00 | 2719.96000 | 2725.03000 | 2714.79000 | 2720.44000 | 147.1602 | 400147.6800 | 2719.13001 2014-04-30 08:17:00 | 2723.74000 | 2726.76000 | 2722.47000 | 2726.23000 | 73.9489 | 201430.7900 | 2723.91997 2014-04-30 08:18:00 | 2726.27000 | 2731.93000 | 2725.55000 | 2729.12000 | 36.0890 | 98489.7900 | 2729.07999 2014-04-30 08:19:00 | 2725.67000 | 2727.72000 | 2721.00000 | 2725.17000 | 110.2820 | 300597.9700 | 2725.72008 2014-04-30 08:20:00 | 2724.11000 | 2727.69000 | 2721.34000 | 2721.60000 | 60.1220 | 163713.3400 | 2723.02004 2014-04-30 08:21:00 | 2721.20000 | 2724.99000 | 2717.28000 | 2719.61000 | 61.3030 | 166698.1500 | 2719.25007 2014-04-30 08:22:00 | 2721.36000 | 2723.09000 | 2720.33000 | 2722.56000 | 44.0500 | 119887.2800 | 2721.62000 2014-04-30 08:23:00 | 2722.33000 | 2725.00000 | 2721.20000 | 2722.68000 | 101.1760 | 275571.9700 | 2723.68985 2014-04-30 08:24:00 | 2722.89000 | 2724.61000 | 2720.16000 | 2720.96000 | 39.6749 | 107973.7500 | 2721.46007 2014-04-30 08:25:00 | 2720.96000 | 2725.00000 | 2720.96000 | 2723.83000 | 74.2339 | 202130.8000 | 2722.89011 2014-04-30 08:26:00 | 2723.83000 | 2725.00000 | 2722.80000 | 2724.02000 | 87.7099 | 238918.3400 | 2723.96000 2014-04-30 08:27:00 | 2723.95000 | 2729.59000 | 2722.65000 | 2724.30000 | 79.7170 | 217173.8700 | 2724.30991 2014-04-30 08:28:00 | 2724.51000 | 2729.36000 | 2724.00000 | 2728.88000 | 119.3971 | 325536.2900 | 2726.49987 2014-04-30 08:29:00 | 2729.19000 | 2738.00000 | 2729.19000 | 2737.96000 | 136.4182 | 372672.5600 | 2731.83991 2014-04-30 08:30:00 | 2738.00000 | 2744.00000 | 2736.37000 | 2742.00000 | 211.4652 | 579765.5400 | 2741.65963 2014-04-30 08:31:00 | 2740.27000 | 2745.00000 | 2740.23000 | 2742.30000 | 119.4530 | 327628.6500 | 2742.74013 2014-04-30 08:32:00 | 2741.97000 | 2745.00000 | 2740.00000 | 2741.38000 | 107.1422 | 293719.5200 | 2741.40008 2014-04-30 08:33:00 | 2741.34000 | 2745.00000 | 2736.29000 | 2745.00000 | 115.2521 | 315808.1500 | 2740.15009 2014-04-30 08:34:00 | 2743.92000 | 2747.97000 | 2741.70000 | 2747.75000 | 78.3070 | 215022.4800 | 2745.88992 2014-04-30 08:35:00 | 2747.07000 | 2748.15000 | 2744.92000 | 2746.44000 | 117.7612 | 323408.6300 | 2746.31005 2014-04-30 08:36:00 | 2746.68000 | 2755.00000 | 2746.59000 | 2750.07000 | 80.8311 | 222218.5100 | 2749.17003 2014-04-30 08:37:00 | 2751.60000 | 2756.62000 | 2750.07000 | 2755.97000 | 107.3048 | 295430.5600 | 2753.18980 2014-04-30 08:38:00 | 2756.05000 | 2757.26000 | 2753.00000 | 2754.72000 | 92.4068 | 254558.6600 | 2754.75989 2014-04-30 08:39:00 | 2757.27000 | 2765.00000 | 2757.22000 | 2764.15000 | 197.7172 | 545760.7300 | 2760.30980 2014-04-30 08:40:00 | 2763.34000 | 2775.00000 | 2763.00000 | 2775.00000 | 155.9182 | 431369.5600 | 2766.63990 2014-04-30 08:41:00 | 2775.00000 | 2777.00000 | 2753.00000 | 2768.64000 | 108.5258 | 300883.5300 | 2772.45984 2014-04-30 08:42:00 | 2764.04000 | 2765.96000 | 2755.00000 | 2760.04000 | 190.4417 | 525522.1100 | 2759.49012 2014-04-30 08:43:00 | 2760.45000 | 2766.00000 | 2760.45000 | 2762.13000 | 101.5512 | 280620.4000 | 2763.34004 2014-04-30 08:44:00 | 2762.13000 | 2763.89000 | 2760.04000 | 2761.15000 | 98.0110 | 270668.0700 | 2761.61003 2014-04-30 08:45:00 | 2761.19000 | 2771.50000 | 2760.00000 | 2765.00000 | 240.1317 | 664331.5700 | 2766.53015 2014-04-30 08:46:00 | 2768.96000 | 2771.09000 | 2765.06000 | 2766.27000 | 163.2568 | 451879.9800 | 2767.90981 2014-04-30 08:47:00 | 2765.10000 | 2765.22000 | 2757.00000 | 2757.00000 | 98.9209 | 273353.1400 | 2763.35003 2014-04-30 08:48:00 | 2757.77000 | 2760.00000 | 2752.92000 | 2755.00000 | 185.2750 | 510586.2600 | 2755.82966 2014-04-30 08:49:00 | 2755.41000 | 2758.97000 | 2755.04000 | 2757.07000 | 86.3229 | 238000.8100 | 2757.10009 2014-04-30 08:50:00 | 2756.44000 | 2761.91000 | 2755.83000 | 2759.86000 | 110.2622 | 304238.7000 | 2759.23009 2014-04-30 08:51:00 | 2758.72000 | 2759.41000 | 2755.44000 | 2757.21000 | 163.5661 | 450936.9600 | 2756.90977 2014-04-30 08:52:00 | 2757.00000 | 2757.00000 | 2750.11000 | 2752.04000 | 85.5601 | 235607.5900 | 2753.71000 2014-04-30 08:53:00 | 2750.11000 | 2753.00000 | 2742.00000 | 2750.06000 | 80.3079 | 220713.3200 | 2748.33994 2014-04-30 08:54:00 | 2750.06000 | 2753.73000 | 2746.98000 | 2750.00000 | 139.1502 | 382745.1400 | 2750.59001 2014-04-30 08:55:00 | 2751.04000 | 2758.67000 | 2750.27000 | 2753.73000 | 54.8200 | 151007.2200 | 2754.60000 2014-04-30 08:56:00 | 2758.24000 | 2800.00000 | 2753.85000 | 2756.46000 | 225.5303 | 625194.7100 | 2772.11002 2014-04-30 08:57:00 | 2756.43000 | 2764.00000 | 2756.42000 | 2764.00000 | 128.3779 | 354547.7700 | 2761.74990 2014-04-30 08:58:00 | 2764.00000 | 2769.96000 | 2762.40000 | 2763.33000 | 74.1291 | 204886.1400 | 2763.90998 2014-04-30 08:59:00 | 2763.33000 | 2800.00000 | 2763.04000 | 2776.18000 | 231.8296 | 645005.6800 | 2782.23997 2014-04-30 09:00:00 | 2777.39000 | 2790.77000 | 2772.93000 | 2779.42000 | 157.0860 | 436724.1400 | 2780.15977 2014-04-30 09:01:00 | 2779.42000 | 2779.97000 | 2765.00000 | 2771.00000 | 98.0609 | 272003.4000 | 2773.82003 2014-04-30 09:02:00 | 2769.00000 | 2773.16000 | 2765.00000 | 2771.00000 | 169.3552 | 468929.1900 | 2768.90970 2014-04-30 09:03:00 | 2773.13000 | 2778.72000 | 2770.00000 | 2776.00000 | 67.6240 | 187571.4200 | 2773.74010 2014-04-30 09:04:00 | 2776.50000 | 2776.50000 | 2751.03000 | 2770.00000 | 231.6730 | 640937.2700 | 2766.56025 2014-04-30 09:05:00 | 2770.00000 | 2775.00000 | 2764.58000 | 2768.66000 | 118.1369 | 327181.1900 | 2769.50987 2014-04-30 09:06:00 | 2768.66000 | 2768.66000 | 2760.72000 | 2764.52000 | 97.9581 | 270651.3500 | 2762.92993 2014-04-30 09:07:00 | 2768.89000 | 2768.89000 | 2763.67000 | 2766.53000 | 53.8780 | 149003.4300 | 2765.56996 2014-04-30 09:08:00 | 2765.17000 | 2769.97000 | 2764.93000 | 2766.30000 | 65.8039 | 181991.9800 | 2765.67009 2014-04-30 09:09:00 | 2765.31000 | 2766.57000 | 2762.72000 | 2763.58000 | 45.7680 | 126485.7500 | 2763.62997 2014-04-30 09:10:00 | 2763.58000 | 2765.97000 | 2763.29000 | 2764.08000 | 80.9060 | 223649.3500 | 2764.30988 2014-04-30 09:11:00 | 2765.00000 | 2772.46000 | 2764.83000 | 2771.93000 | 74.2170 | 205282.7900 | 2765.97992 2014-04-30 09:12:00 | 2767.66000 | 2770.30000 | 2765.05000 | 2765.17000 | 99.1139 | 274446.2900 | 2769.00014 2014-04-30 09:13:00 | 2767.20000 | 2767.20000 | 2763.29000 | 2765.16000 | 61.5440 | 170179.6600 | 2765.17009 2014-04-30 09:14:00 | 2765.20000 | 2766.14000 | 2765.00000 | 2765.88000 | 61.1151 | 169026.5900 | 2765.70989 2014-04-30 09:15:00 | 2765.00000 | 2768.00000 | 2765.00000 | 2765.36000 | 43.9660 | 121594.8800 | 2765.65994 2014-04-30 09:16:00 | 2767.90000 | 2767.90000 | 2764.98000 | 2766.32000 | 49.2471 | 136224.3200 | 2766.13995 2014-04-30 09:17:00 | 2766.28000 | 2766.37000 | 2764.15000 | 2766.37000 | 25.9070 | 71633.6500 | 2765.02997 2014-04-30 09:18:00 | 2765.22000 | 2766.33000 | 2759.97000 | 2760.00000 | 125.1971 | 345941.9900 | 2763.17987 2014-04-30 09:19:00 | 2760.00000 | 2760.00000 | 2751.03000 | 2751.03000 | 132.5211 | 365267.9200 | 2756.30005 2014-04-30 09:20:00 | 2750.96000 | 2755.18000 | 2745.62000 | 2746.38000 | 177.3250 | 487686.2000 | 2750.23968 2014-04-30 09:21:00 | 2749.53000 | 2750.00000 | 2746.00000 | 2749.99000 | 42.7669 | 117515.4400 | 2747.80995 2014-04-30 09:22:00 | 2749.99000 | 2750.00000 | 2748.03000 | 2749.58000 | 124.0162 | 340994.8700 | 2749.59983 2014-04-30 09:23:00 | 2749.53000 | 2750.00000 | 2749.00000 | 2749.97000 | 110.7569 | 304576.0000 | 2749.94988 2014-04-30 09:24:00 | 2750.00000 | 2750.00000 | 2746.00000 | 2750.00000 | 161.7198 | 444651.8700 | 2749.51999 2014-04-30 09:25:00 | 2749.00000 | 2754.26000 | 2748.42000 | 2752.43000 | 207.5628 | 570839.2400 | 2750.20021 2014-04-30 09:26:00 | 2752.40000 | 2752.40000 | 2749.00000 | 2749.30000 | 187.7272 | 516277.8400 | 2750.14981 2014-04-30 09:27:00 | 2751.00000 | 2756.49000 | 2750.00000 | 2753.01000 | 93.4329 | 257134.7600 | 2752.08010 2014-04-30 09:28:00 | 2753.01000 | 2754.99000 | 2750.80000 | 2754.96000 | 54.9659 | 151240.3300 | 2751.52992 2014-04-30 09:29:00 | 2754.96000 | 2755.00000 | 2753.57000 | 2754.21000 | 8.8460 | 24368.7600 | 2754.77999 2014-04-30 09:30:00 | 2755.00000 | 2759.00000 | 2752.71000 | 2758.82000 | 27.9610 | 77024.0200 | 2754.69001 2014-04-30 09:31:00 | 2757.36000 | 2763.00000 | 2756.17000 | 2762.06000 | 84.3881 | 233030.0100 | 2761.40994 2014-04-30 09:32:00 | 2762.80000 | 2766.00000 | 2760.00000 | 2765.09000 | 121.3592 | 335405.1600 | 2763.73996 2014-04-30 09:33:00 | 2764.76000 | 2765.83000 | 2763.00000 | 2763.16000 | 48.4040 | 133790.0300 | 2764.03007 2014-04-30 09:34:00 | 2763.18000 | 2765.16000 | 2760.01000 | 2760.80000 | 61.3070 | 169403.4400 | 2763.19993 2014-04-30 09:35:00 | 2763.03000 | 2763.08000 | 2760.00000 | 2760.34000 | 72.4879 | 200166.7300 | 2761.37995 2014-04-30 09:36:00 | 2760.19000 | 2760.33000 | 2757.36000 | 2757.36000 | 42.0150 | 115950.8500 | 2759.74992 2014-04-30 09:37:00 | 2759.45000 | 2759.45000 | 2757.00000 | 2757.00000 | 80.4059 | 221790.8200 | 2758.38988 2014-04-30 09:38:00 | 2757.80000 | 2758.96000 | 2751.00000 | 2755.68000 | 150.8202 | 415458.2900 | 2754.66001 2014-04-30 09:39:00 | 2755.07000 | 2758.97000 | 2754.10000 | 2755.63000 | 73.0289 | 201346.6300 | 2757.07997 2014-04-30 09:40:00 | 2755.04000 | 2758.97000 | 2755.00000 | 2757.79000 | 82.6750 | 227873.6900 | 2756.25985 2014-04-30 09:41:00 | 2757.64000 | 2762.37000 | 2756.25000 | 2762.25000 | 41.3441 | 114059.1700 | 2758.78006 2014-04-30 09:42:00 | 2761.25000 | 2765.00000 | 2760.18000 | 2764.10000 | 65.0651 | 179683.8000 | 2761.59988 2014-04-30 09:43:00 | 2763.00000 | 2764.10000 | 2761.42000 | 2762.08000 | 61.0730 | 168713.5600 | 2762.49007 2014-04-30 09:44:00 | 2763.00000 | 2765.00000 | 2762.20000 | 2765.00000 | 28.6740 | 79240.7500 | 2763.51004 2014-04-30 09:45:00 | 2765.00000 | 2769.98000 | 2764.96000 | 2768.88000 | 77.4931 | 214492.4300 | 2767.89009 2014-04-30 09:46:00 | 2768.88000 | 2776.15000 | 2766.85000 | 2776.15000 | 191.6970 | 531546.9900 | 2772.84979 2014-04-30 09:47:00 | 2776.15000 | 2777.00000 | 2773.00000 | 2773.47000 | 125.9691 | 349557.9200 | 2774.94996 2014-04-30 09:48:00 | 2773.38000 | 2773.38000 | 2767.39000 | 2770.82000 | 18.0450 | 50003.2700 | 2771.02997 2014-04-30 09:49:00 | 2770.76000 | 2771.23000 | 2770.00000 | 2771.07000 | 94.1629 | 260898.0000 | 2770.71010 2014-04-30 09:50:00 | 2770.98000 | 2773.00000 | 2770.98000 | 2773.00000 | 51.9859 | 144104.9600 | 2771.99992 2014-04-30 09:51:00 | 2772.87000 | 2774.93000 | 2770.98000 | 2772.67000 | 69.6251 | 193048.7200 | 2772.68988 2014-04-30 09:52:00 | 2773.87000 | 2775.01000 | 2772.52000 | 2775.01000 | 60.8439 | 168766.3800 | 2773.76009 2014-04-30 09:53:00 | 2775.30000 | 2776.97000 | 2773.87000 | 2774.94000 | 74.1300 | 205679.6100 | 2774.58000 2014-04-30 09:54:00 | 2774.94000 | 2776.56000 | 2774.50000 | 2775.89000 | 9.3440 | 25929.0300 | 2774.94001 2014-04-30 09:55:00 | 2775.00000 | 2778.00000 | 2773.87000 | 2776.88000 | 41.7799 | 115995.3000 | 2776.34000 2014-04-30 09:56:00 | 2777.00000 | 2781.97000 | 2777.00000 | 2780.23000 | 44.9130 | 124855.5500 | 2779.94005 2014-04-30 09:57:00 | 2781.70000 | 2785.00000 | 2777.60000 | 2783.45000 | 83.5770 | 232506.9600 | 2781.94991 2014-04-30 09:58:00 | 2784.88000 | 2790.79000 | 2783.18000 | 2788.00000 | 82.7691 | 230667.6600 | 2786.87997 2014-04-30 09:59:00 | 2786.96000 | 2790.00000 | 2784.81000 | 2787.49000 | 208.7442 | 581909.9500 | 2787.67031 2014-04-30 10:00:00 | 2787.47000 | 2791.00000 | 2787.47000 | 2790.00000 | 77.7059 | 216790.1700 | 2789.87989 2014-04-30 10:01:00 | 2790.00000 | 2790.82000 | 2784.11000 | 2785.39000 | 108.2449 | 301918.7500 | 2789.21980 2014-04-30 10:02:00 | 2786.72000 | 2794.00000 | 2786.72000 | 2793.80000 | 80.5699 | 224772.4000 | 2789.78000 2014-04-30 10:03:00 | 2791.24000 | 2794.00000 | 2791.00000 | 2792.04000 | 85.3060 | 238227.1700 | 2792.61988 2014-04-30 10:04:00 | 2791.00000 | 2791.66000 | 2788.48000 | 2790.92000 | 109.5219 | 305629.6500 | 2790.58007 2014-04-30 10:05:00 | 2790.80000 | 2791.62000 | 2789.64000 | 2791.62000 | 46.2081 | 128944.5100 | 2790.51997 2014-04-30 10:06:00 | 2791.00000 | 2794.00000 | 2791.00000 | 2792.96000 | 89.8948 | 251038.5300 | 2792.57983 2014-04-30 10:07:00 | 2793.10000 | 2793.14000 | 2791.00000 | 2792.66000 | 58.5709 | 163527.6600 | 2791.96002 2014-04-30 10:08:00 | 2792.66000 | 2792.66000 | 2788.34000 | 2790.39000 | 70.9159 | 197861.7200 | 2790.08990 2014-04-30 10:09:00 | 2790.27000 | 2791.35000 | 2788.23000 | 2791.07000 | 83.0851 | 231820.6000 | 2790.15985 2014-04-30 10:10:00 | 2791.10000 | 2792.66000 | 2789.72000 | 2791.34000 | 72.6421 | 202806.6100 | 2791.86005 2014-04-30 10:11:00 | 2790.41000 | 2790.60000 | 2788.16000 | 2790.60000 | 29.1950 | 81444.7700 | 2789.67995 2014-04-30 10:12:00 | 2790.51000 | 2798.04000 | 2788.05000 | 2797.74000 | 121.0230 | 338002.7600 | 2792.88013 2014-04-30 10:13:00 | 2797.74000 | 2805.99000 | 2793.04000 | 2802.55000 | 203.3518 | 569322.0500 | 2799.69013 2014-04-30 10:14:00 | 2804.28000 | 2805.98000 | 2801.01000 | 2804.68000 | 127.0788 | 356303.4700 | 2803.79994 2014-04-30 10:15:00 | 2805.72000 | 2812.00000 | 2803.00000 | 2806.35000 | 141.6652 | 397753.3500 | 2807.69976 2014-04-30 10:16:00 | 2806.35000 | 2809.64000 | 2805.00000 | 2805.03000 | 76.9259 | 215934.8600 | 2807.04989 2014-04-30 10:17:00 | 2805.03000 | 2806.81000 | 2801.08000 | 2803.71000 | 91.3229 | 256126.1000 | 2804.62010 2014-04-30 10:18:00 | 2803.00000 | 2803.96000 | 2797.87000 | 2797.87000 | 90.4170 | 253292.4500 | 2801.37990 2014-04-30 10:19:00 | 2797.10000 | 2797.13000 | 2793.10000 | 2795.00000 | 91.6579 | 256149.9400 | 2794.62993 2014-04-30 10:20:00 | 2795.11000 | 2795.45000 | 2793.00000 | 2793.80000 | 51.8490 | 144879.5500 | 2794.25998 2014-04-30 10:21:00 | 2794.59000 | 2795.45000 | 2794.07000 | 2795.45000 | 13.8570 | 38727.0100 | 2794.75999 2014-04-30 10:22:00 | 2795.04000 | 2800.00000 | 2795.00000 | 2799.96000 | 113.8381 | 318448.4700 | 2797.37992 2014-04-30 10:23:00 | 2800.04000 | 2804.93000 | 2800.04000 | 2801.00000 | 47.9680 | 134418.7400 | 2802.25997 2014-04-30 10:24:00 | 2801.00000 | 2810.00000 | 2801.00000 | 2802.77000 | 75.3410 | 211238.1700 | 2803.76003 2014-04-30 10:25:00 | 2802.77000 | 2802.77000 | 2799.60000 | 2800.09000 | 56.9860 | 159631.4800 | 2801.23992 2014-04-30 10:26:00 | 2797.07000 | 2800.00000 | 2790.00000 | 2794.21000 | 54.8290 | 153300.7900 | 2795.97998 2014-04-30 10:27:00 | 2794.24000 | 2796.23000 | 2783.05000 | 2784.27000 | 76.5640 | 213527.0600 | 2788.87011 2014-04-30 10:28:00 | 2785.56000 | 2785.59000 | 2780.02000 | 2784.64000 | 74.9091 | 208488.5000 | 2783.21998 2014-04-30 10:29:00 | 2783.28000 | 2790.62000 | 2780.00000 | 2785.16000 | 87.3441 | 243161.6000 | 2783.95013 2014-04-30 10:30:00 | 2785.16000 | 2789.00000 | 2785.00000 | 2789.00000 | 67.0939 | 187001.5000 | 2787.16009 2014-04-30 10:31:00 | 2787.77000 | 2794.92000 | 2787.77000 | 2793.17000 | 56.0990 | 156592.5800 | 2791.35998 2014-04-30 10:32:00 | 2793.17000 | 2797.13000 | 2790.00000 | 2792.40000 | 81.1590 | 226615.5000 | 2792.23997 2014-04-30 10:33:00 | 2791.45000 | 2794.48000 | 2790.01000 | 2790.01000 | 26.6740 | 74493.3500 | 2792.73004 2014-04-30 10:34:00 | 2790.01000 | 2792.23000 | 2790.01000 | 2790.20000 | 66.2480 | 184882.1400 | 2790.75995 2014-04-30 10:35:00 | 2790.30000 | 2790.43000 | 2786.24000 | 2786.24000 | 103.1298 | 287688.8800 | 2789.57999 2014-04-30 10:36:00 | 2786.24000 | 2787.67000 | 2782.51000 | 2785.45000 | 64.8201 | 180501.9300 | 2784.66000 2014-04-30 10:37:00 | 2785.69000 | 2785.80000 | 2780.10000 | 2780.21000 | 60.6751 | 168823.5300 | 2782.41989 2014-04-30 10:38:00 | 2780.24000 | 2783.74000 | 2780.24000 | 2783.40000 | 101.6420 | 282774.2700 | 2782.06007 2014-04-30 10:39:00 | 2783.44000 | 2786.99000 | 2782.00000 | 2782.49000 | 97.1389 | 270432.7500 | 2783.97996 2014-04-30 10:40:00 | 2783.04000 | 2784.62000 | 2781.35000 | 2782.08000 | 35.2010 | 97946.5400 | 2782.49001 2014-04-30 10:41:00 | 2782.08000 | 2784.59000 | 2780.97000 | 2783.50000 | 26.2350 | 72986.4200 | 2782.01995 2014-04-30 10:42:00 | 2783.46000 | 2787.00000 | 2782.00000 | 2784.45000 | 33.0610 | 92047.6800 | 2784.18001 2014-04-30 10:43:00 | 2787.00000 | 2793.55000 | 2784.48000 | 2790.15000 | 84.4769 | 235453.9600 | 2787.19991 2014-04-30 10:44:00 | 2790.15000 | 2793.49000 | 2786.65000 | 2792.03000 | 73.4159 | 204912.6400 | 2791.11989 2014-04-30 10:45:00 | 2791.57000 | 2799.00000 | 2791.57000 | 2797.97000 | 56.5850 | 158183.3300 | 2795.49990 2014-04-30 10:46:00 | 2795.34000 | 2795.55000 | 2790.00000 | 2791.62000 | 75.6400 | 211287.4600 | 2793.33000 2014-04-30 10:47:00 | 2791.62000 | 2793.39000 | 2790.71000 | 2791.97000 | 77.0809 | 215233.0000 | 2792.30002 2014-04-30 10:48:00 | 2790.82000 | 2790.86000 | 2780.00000 | 2785.01000 | 58.4739 | 162982.0300 | 2787.26008 2014-04-30 10:49:00 | 2785.04000 | 2794.90000 | 2785.04000 | 2793.96000 | 42.0110 | 117317.5000 | 2792.54002 2014-04-30 10:50:00 | 2794.90000 | 2795.00000 | 2783.26000 | 2793.29000 | 126.8989 | 354340.9500 | 2792.30995 2014-04-30 10:51:00 | 2792.92000 | 2799.00000 | 2788.03000 | 2799.00000 | 106.6480 | 298188.9400 | 2796.00992 2014-04-30 10:52:00 | 2799.00000 | 2799.99000 | 2791.05000 | 2791.38000 | 78.2321 | 218675.2300 | 2795.21006 2014-04-30 10:53:00 | 2795.51000 | 2798.99000 | 2792.00000 | 2794.46000 | 24.0380 | 67179.8900 | 2794.73998 2014-04-30 10:54:00 | 2794.46000 | 2805.12000 | 2792.30000 | 2800.32000 | 406.2524 | 1137344.3400 | 2799.60035 2014-04-30 10:55:00 | 2803.54000 | 2808.00000 | 2799.33000 | 2804.95000 | 39.5830 | 110891.8900 | 2801.50004 2014-04-30 10:56:00 | 2802.07000 | 2810.00000 | 2802.02000 | 2804.78000 | 130.0732 | 364984.1700 | 2805.99015 2014-04-30 10:57:00 | 2804.78000 | 2815.00000 | 2803.27000 | 2812.91000 | 243.1536 | 683582.7700 | 2811.32031 2014-04-30 10:58:00 | 2812.01000 | 2814.45000 | 2807.00000 | 2808.96000 | 122.5901 | 344447.6100 | 2809.75001 2014-04-30 10:59:00 | 2809.00000 | 2809.00000 | 2804.91000 | 2804.91000 | 32.9300 | 92440.1000 | 2807.17000 2014-04-30 11:00:00 | 2804.91000 | 2808.07000 | 2799.99000 | 2799.99000 | 97.9910 | 274701.1900 | 2803.33004 2014-04-30 11:01:00 | 2799.99000 | 2804.92000 | 2795.00000 | 2803.95000 | 57.9510 | 162214.1400 | 2799.16002 2014-04-30 11:02:00 | 2803.95000 | 2804.19000 | 2797.23000 | 2802.37000 | 56.4531 | 158183.1700 | 2802.03006 2014-04-30 11:03:00 | 2803.00000 | 2803.98000 | 2800.12000 | 2803.89000 | 90.5750 | 253792.1000 | 2802.00984 2014-04-30 11:04:00 | 2803.89000 | 2805.00000 | 2800.00000 | 2802.10000 | 78.0969 | 218860.3000 | 2802.41991 2014-04-30 11:05:00 | 2802.05000 | 2803.99000 | 2800.08000 | 2802.52000 | 81.7381 | 229112.7300 | 2803.00994 2014-04-30 11:06:00 | 2801.45000 | 2802.60000 | 2794.99000 | 2795.18000 | 137.9802 | 385963.6100 | 2797.24001 2014-04-30 11:07:00 | 2795.18000 | 2797.77000 | 2790.00000 | 2791.85000 | 42.7730 | 119496.3400 | 2793.73005 2014-04-30 11:08:00 | 2791.15000 | 2794.30000 | 2789.94000 | 2793.68000 | 83.7800 | 233819.0000 | 2790.87000 2014-04-30 11:09:00 | 2793.97000 | 2799.00000 | 2792.00000 | 2795.99000 | 77.3030 | 216162.3900 | 2796.30008 2014-04-30 11:10:00 | 2795.00000 | 2795.36000 | 2792.95000 | 2794.00000 | 48.8240 | 136383.0600 | 2793.36007 2014-04-30 11:11:00 | 2794.24000 | 2798.86000 | 2794.24000 | 2798.00000 | 43.1620 | 120721.1400 | 2796.93003 2014-04-30 11:12:00 | 2798.00000 | 2803.77000 | 2795.78000 | 2801.58000 | 39.6920 | 111112.6800 | 2799.37003 2014-04-30 11:13:00 | 2801.66000 | 2804.00000 | 2795.48000 | 2804.00000 | 81.2709 | 227637.4400 | 2800.97003 2014-04-30 11:14:00 | 2802.28000 | 2809.99000 | 2802.28000 | 2806.00000 | 72.2880 | 202840.1400 | 2805.99995 2014-04-30 11:15:00 | 2808.25000 | 2817.61000 | 2806.00000 | 2810.12000 | 100.4140 | 282244.6000 | 2810.81014 2014-04-30 11:16:00 | 2810.21000 | 2814.74000 | 2810.21000 | 2812.83000 | 90.5520 | 254692.8800 | 2812.67006 2014-04-30 11:17:00 | 2813.09000 | 2815.00000 | 2812.13000 | 2812.13000 | 94.4531 | 265702.1900 | 2813.06010 2014-04-30 11:18:00 | 2812.13000 | 2813.36000 | 2803.00000 | 2805.90000 | 88.4981 | 248822.9200 | 2811.61994 2014-04-30 11:19:00 | 2807.61000 | 2807.64000 | 2800.18000 | 2800.37000 | 44.6960 | 125263.1300 | 2802.55994 2014-04-30 11:20:00 | 2801.14000 | 2810.90000 | 2800.66000 | 2805.89000 | 52.9761 | 148579.3300 | 2804.64993 2014-04-30 11:21:00 | 2809.32000 | 2809.39000 | 2805.32000 | 2807.45000 | 99.4540 | 279131.5000 | 2806.64014 2014-04-30 11:22:00 | 2807.52000 | 2808.89000 | 2802.00000 | 2802.00000 | 52.4810 | 147237.1100 | 2805.53002 2014-04-30 11:23:00 | 2802.00000 | 2802.78000 | 2800.00000 | 2800.40000 | 134.7922 | 377593.4100 | 2801.30011 2014-04-30 11:24:00 | 2800.01000 | 2801.48000 | 2795.55000 | 2799.41000 | 94.4251 | 264236.3700 | 2798.36983 2014-04-30 11:25:00 | 2796.42000 | 2804.00000 | 2796.42000 | 2800.28000 | 22.6240 | 63397.9600 | 2802.24003 2014-04-30 11:26:00 | 2800.30000 | 2800.31000 | 2796.00000 | 2797.13000 | 85.0839 | 238144.0300 | 2798.93012 2014-04-30 11:27:00 | 2797.16000 | 2797.16000 | 2795.29000 | 2795.29000 | 51.7420 | 144676.4300 | 2796.11004 2014-04-30 11:28:00 | 2795.29000 | 2796.13000 | 2794.19000 | 2795.45000 | 81.9321 | 229008.5100 | 2795.10006 2014-04-30 11:29:00 | 2794.00000 | 2799.30000 | 2794.00000 | 2797.97000 | 37.1280 | 103866.6200 | 2797.52997 2014-04-30 11:30:00 | 2798.00000 | 2800.00000 | 2794.17000 | 2800.00000 | 60.0829 | 168063.3800 | 2797.19006 2014-04-30 11:31:00 | 2800.00000 | 2802.21000 | 2797.31000 | 2801.35000 | 56.4561 | 158071.3800 | 2799.89992 2014-04-30 11:32:00 | 2801.45000 | 2803.82000 | 2800.31000 | 2803.04000 | 43.2591 | 121227.0000 | 2802.34999 2014-04-30 11:33:00 | 2802.00000 | 2804.90000 | 2800.31000 | 2801.83000 | 69.5829 | 194983.2300 | 2802.17007 2014-04-30 11:34:00 | 2800.98000 | 2800.98000 | 2799.97000 | 2800.14000 | 17.7640 | 49746.4800 | 2800.41003 2014-04-30 11:35:00 | 2800.11000 | 2803.50000 | 2800.11000 | 2803.50000 | 37.6300 | 105448.9400 | 2802.26000 2014-04-30 11:36:00 | 2803.96000 | 2804.92000 | 2800.11000 | 2801.69000 | 105.0421 | 294377.4300 | 2802.47008 2014-04-30 11:37:00 | 2801.69000 | 2804.49000 | 2800.10000 | 2800.13000 | 38.3420 | 107415.7500 | 2801.52003 2014-04-30 11:38:00 | 2800.10000 | 2804.00000 | 2800.10000 | 2801.83000 | 58.8971 | 164999.5900 | 2801.48994 2014-04-30 11:39:00 | 2802.07000 | 2805.00000 | 2800.65000 | 2803.19000 | 54.2520 | 152089.6300 | 2803.39004 2014-04-30 11:40:00 | 2803.19000 | 2803.64000 | 2800.10000 | 2800.10000 | 59.6150 | 167019.0800 | 2801.62989 2014-04-30 11:41:00 | 2800.92000 | 2801.00000 | 2795.00000 | 2795.00000 | 50.9961 | 142804.7600 | 2800.30993 2014-04-30 11:42:00 | 2795.00000 | 2797.85000 | 2785.01000 | 2792.92000 | 77.4141 | 216102.2900 | 2791.51011 2014-04-30 11:43:00 | 2792.54000 | 2792.77000 | 2790.10000 | 2790.10000 | 50.9350 | 142162.6700 | 2791.05991 2014-04-30 11:44:00 | 2790.00000 | 2791.54000 | 2785.02000 | 2789.97000 | 34.2940 | 95698.5100 | 2790.53005 2014-04-30 11:45:00 | 2787.60000 | 2789.87000 | 2785.00000 | 2785.96000 | 103.9669 | 289702.6700 | 2786.48988 2014-04-30 11:46:00 | 2788.84000 | 2788.84000 | 2785.00000 | 2785.79000 | 28.5980 | 79676.1200 | 2786.06998 2014-04-30 11:47:00 | 2785.69000 | 2786.33000 | 2785.29000 | 2785.29000 | 44.9269 | 125143.5300 | 2785.48995 2014-04-30 11:48:00 | 2785.29000 | 2786.53000 | 2785.00000 | 2786.53000 | 29.2030 | 81343.1500 | 2785.44003 2014-04-30 11:49:00 | 2790.39000 | 2794.96000 | 2787.29000 | 2790.58000 | 34.9050 | 97404.9500 | 2790.56994 2014-04-30 11:50:00 | 2790.62000 | 2794.74000 | 2790.59000 | 2791.38000 | 43.3290 | 121007.8800 | 2792.76998 2014-04-30 11:51:00 | 2791.00000 | 2792.96000 | 2787.48000 | 2787.48000 | 89.4569 | 249646.5500 | 2790.68990 2014-04-30 11:52:00 | 2786.77000 | 2787.15000 | 2786.09000 | 2787.06000 | 20.3580 | 56729.1900 | 2786.57999 2014-04-30 11:53:00 | 2787.30000 | 2788.48000 | 2785.00000 | 2786.78000 | 51.4830 | 143475.5000 | 2786.85006 2014-04-30 11:54:00 | 2789.53000 | 2791.70000 | 2786.01000 | 2786.01000 | 20.5910 | 57459.9800 | 2790.54001 2014-04-30 11:55:00 | 2790.82000 | 2790.82000 | 2786.01000 | 2788.61000 | 40.7799 | 113710.8000 | 2788.40000 2014-04-30 11:56:00 | 2789.04000 | 2793.00000 | 2788.72000 | 2792.04000 | 14.7600 | 41181.9900 | 2790.11000 2014-04-30 11:57:00 | 2792.16000 | 2792.97000 | 2788.67000 | 2792.45000 | 31.2899 | 87359.6600 | 2791.94000 2014-04-30 11:58:00 | 2792.81000 | 2792.89000 | 2789.78000 | 2792.66000 | 51.2540 | 143122.2700 | 2792.41007 2014-04-30 11:59:00 | 2791.35000 | 2797.13000 | 2791.35000 | 2794.05000 | 58.6121 | 163724.0900 | 2793.35004 2014-04-30 12:00:00 | 2792.58000 | 2793.99000 | 2790.43000 | 2792.61000 | 53.7470 | 150072.7700 | 2792.20994 2014-04-30 12:01:00 | 2793.00000 | 2793.99000 | 2792.36000 | 2793.17000 | 33.7350 | 94222.6600 | 2793.01994 2014-04-30 12:02:00 | 2793.71000 | 2794.09000 | 2793.71000 | 2794.09000 | 34.9321 | 97598.0600 | 2793.94003 2014-04-30 12:03:00 | 2794.04000 | 2794.77000 | 2792.97000 | 2794.77000 | 53.3650 | 149093.6800 | 2793.84990 2014-04-30 12:04:00 | 2793.94000 | 2799.98000 | 2792.97000 | 2793.39000 | 54.8191 | 153171.6700 | 2794.12998 2014-04-30 12:05:00 | 2794.51000 | 2800.00000 | 2794.01000 | 2794.52000 | 46.5699 | 130164.3700 | 2795.03000 2014-04-30 12:06:00 | 2799.00000 | 2803.10000 | 2795.40000 | 2799.00000 | 122.4561 | 342765.6100 | 2799.08983 2014-04-30 12:07:00 | 2798.42000 | 2805.75000 | 2795.00000 | 2805.75000 | 160.4248 | 449656.2100 | 2802.90970 2014-04-30 12:08:00 | 2805.06000 | 2811.65000 | 2805.02000 | 2805.99000 | 135.6528 | 380810.1100 | 2807.24014 2014-04-30 12:09:00 | 2806.18000 | 2810.98000 | 2804.94000 | 2809.07000 | 126.5350 | 355271.0900 | 2807.68978 2014-04-30 12:10:00 | 2810.88000 | 2812.92000 | 2806.00000 | 2810.87000 | 148.6860 | 417916.2700 | 2810.72979 2014-04-30 12:11:00 | 2811.00000 | 2811.13000 | 2806.13000 | 2809.64000 | 55.4651 | 155879.6000 | 2810.40990 2014-04-30 12:12:00 | 2806.27000 | 2809.13000 | 2806.20000 | 2806.24000 | 63.1150 | 177185.9900 | 2807.34989 2014-04-30 12:13:00 | 2806.20000 | 2806.67000 | 2801.28000 | 2805.16000 | 122.2689 | 342897.1000 | 2804.44995 2014-04-30 12:14:00 | 2805.19000 | 2805.19000 | 2801.29000 | 2801.90000 | 104.1671 | 292003.3500 | 2803.21989 2014-04-30 12:15:00 | 2801.95000 | 2804.61000 | 2801.08000 | 2801.42000 | 98.2311 | 275324.1000 | 2802.82004 2014-04-30 12:16:00 | 2801.00000 | 2805.78000 | 2800.05000 | 2803.81000 | 121.4061 | 340297.6400 | 2802.96983 2014-04-30 12:17:00 | 2803.81000 | 2807.62000 | 2803.60000 | 2806.49000 | 104.2171 | 292451.7900 | 2806.17989 2014-04-30 12:18:00 | 2806.49000 | 2806.96000 | 2804.01000 | 2806.50000 | 90.8560 | 254915.5100 | 2805.70987 2014-04-30 12:19:00 | 2806.50000 | 2808.00000 | 2805.00000 | 2807.25000 | 46.0661 | 129293.1500 | 2806.68994 2014-04-30 12:20:00 | 2807.25000 | 2809.91000 | 2807.25000 | 2809.20000 | 55.2179 | 155071.2400 | 2808.34996 2014-04-30 12:21:00 | 2808.31000 | 2810.00000 | 2806.61000 | 2808.84000 | 35.6180 | 100051.9200 | 2809.02997 2014-04-30 12:22:00 | 2809.00000 | 2809.65000 | 2804.00000 | 2805.96000 | 122.2820 | 343197.9800 | 2806.61009 2014-04-30 12:23:00 | 2806.08000 | 2807.43000 | 2804.05000 | 2804.36000 | 78.7870 | 221037.6600 | 2805.50992 2014-04-30 12:24:00 | 2804.00000 | 2805.27000 | 2801.00000 | 2802.86000 | 96.4430 | 270257.4700 | 2802.25010 2014-04-30 12:25:00 | 2802.95000 | 2804.51000 | 2801.00000 | 2801.00000 | 71.1819 | 199518.5400 | 2802.94005 2014-04-30 12:26:00 | 2801.50000 | 2804.87000 | 2801.43000 | 2804.87000 | 74.5279 | 208801.7500 | 2801.65994 2014-04-30 12:27:00 | 2804.87000 | 2804.87000 | 2802.54000 | 2804.21000 | 115.9011 | 324970.5100 | 2803.86005 2014-04-30 12:28:00 | 2804.18000 | 2807.95000 | 2801.20000 | 2802.12000 | 76.9310 | 215765.2700 | 2804.66003 2014-04-30 12:29:00 | 2803.01000 | 2809.00000 | 2803.01000 | 2804.78000 | 71.7871 | 201405.9100 | 2805.59993 2014-04-30 12:30:00 | 2805.03000 | 2806.36000 | 2801.10000 | 2801.64000 | 71.0490 | 199158.8200 | 2803.11997 2014-04-30 12:31:00 | 2801.68000 | 2805.14000 | 2801.68000 | 2805.14000 | 45.1430 | 126562.1200 | 2803.58005 2014-04-30 12:32:00 | 2804.70000 | 2805.93000 | 2802.82000 | 2802.83000 | 90.3170 | 253219.0200 | 2803.66990 2014-04-30 12:33:00 | 2802.83000 | 2804.96000 | 2802.82000 | 2803.32000 | 154.8941 | 434220.9700 | 2803.34023 2014-04-30 12:34:00 | 2803.32000 | 2805.96000 | 2803.00000 | 2805.30000 | 46.8969 | 131521.9600 | 2804.48995 2014-04-30 12:35:00 | 2805.80000 | 2806.94000 | 2805.00000 | 2806.94000 | 95.3330 | 267480.7000 | 2805.75010 2014-04-30 12:36:00 | 2806.94000 | 2815.00000 | 2805.50000 | 2813.92000 | 108.5591 | 305216.0500 | 2811.51996 2014-04-30 12:37:00 | 2813.92000 | 2817.00000 | 2812.00000 | 2815.11000 | 136.0700 | 382952.7700 | 2814.38000 2014-04-30 12:38:00 | 2814.90000 | 2815.14000 | 2812.00000 | 2814.90000 | 109.7261 | 308826.3200 | 2814.51985 2014-04-30 12:39:00 | 2814.96000 | 2816.66000 | 2812.04000 | 2813.46000 | 119.9491 | 337633.8500 | 2814.80996 2014-04-30 12:40:00 | 2813.46000 | 2815.02000 | 2811.00000 | 2812.12000 | 217.3263 | 611238.7100 | 2812.53971 2014-04-30 12:41:00 | 2811.00000 | 2812.53000 | 2806.02000 | 2808.31000 | 129.7208 | 364546.6400 | 2810.24004 2014-04-30 12:42:00 | 2806.03000 | 2807.91000 | 2801.88000 | 2803.05000 | 142.1669 | 398600.5100 | 2803.74984 2014-04-30 12:43:00 | 2803.13000 | 2805.00000 | 2802.20000 | 2805.00000 | 74.8710 | 209892.4800 | 2803.39003 2014-04-30 12:44:00 | 2805.07000 | 2807.04000 | 2802.60000 | 2803.98000 | 69.4019 | 194722.2600 | 2805.72005 2014-04-30 12:45:00 | 2803.52000 | 2807.22000 | 2802.50000 | 2803.00000 | 31.4640 | 88229.1100 | 2804.13004 2014-04-30 12:46:00 | 2805.85000 | 2805.85000 | 2802.54000 | 2805.34000 | 41.3261 | 115889.4300 | 2804.26994 2014-04-30 12:47:00 | 2805.37000 | 2806.00000 | 2803.03000 | 2805.52000 | 54.3679 | 152476.4600 | 2804.52996 2014-04-30 12:48:00 | 2805.96000 | 2808.99000 | 2805.36000 | 2807.11000 | 36.2580 | 101771.0200 | 2806.85997 2014-04-30 12:49:00 | 2807.15000 | 2808.14000 | 2806.60000 | 2806.60000 | 105.6491 | 296569.6800 | 2807.11997 2014-04-30 12:50:00 | 2806.60000 | 2808.80000 | 2803.83000 | 2807.36000 | 102.1750 | 286778.5800 | 2806.73982 2014-04-30 12:51:00 | 2807.33000 | 2812.00000 | 2807.33000 | 2809.90000 | 64.0990 | 180091.2000 | 2809.57998 2014-04-30 12:52:00 | 2809.90000 | 2814.90000 | 2809.10000 | 2811.65000 | 49.8660 | 140185.8100 | 2811.24993 2014-04-30 12:53:00 | 2811.65000 | 2811.65000 | 2806.12000 | 2808.71000 | 90.1001 | 253151.4100 | 2809.67000 2014-04-30 12:54:00 | 2809.70000 | 2810.00000 | 2807.93000 | 2810.00000 | 48.6299 | 136614.6400 | 2809.27000 2014-04-30 12:55:00 | 2810.00000 | 2810.00000 | 2806.34000 | 2808.25000 | 73.7320 | 207020.3100 | 2807.74005 2014-04-30 12:56:00 | 2808.72000 | 2813.13000 | 2808.20000 | 2808.30000 | 65.5491 | 184295.7600 | 2811.56998 2014-04-30 12:57:00 | 2809.51000 | 2812.63000 | 2809.04000 | 2809.96000 | 88.6391 | 249126.2600 | 2810.56997 2014-04-30 12:58:00 | 2812.97000 | 2813.50000 | 2810.17000 | 2813.38000 | 69.8410 | 196432.0600 | 2812.56003 2014-04-30 12:59:00 | 2811.83000 | 2813.00000 | 2811.00000 | 2811.00000 | 68.0611 | 191366.0400 | 2811.68003 2014-04-30 13:00:00 | 2811.61000 | 2813.90000 | 2802.20000 | 2805.73000 | 101.6690 | 285664.4900 | 2809.74996 2014-04-30 13:01:00 | 2805.69000 | 2805.69000 | 2800.00000 | 2800.78000 | 132.5520 | 371479.7600 | 2802.52010 2014-04-30 13:02:00 | 2800.02000 | 2802.23000 | 2798.00000 | 2799.12000 | 50.0309 | 140085.1200 | 2799.97002 2014-04-30 13:03:00 | 2799.89000 | 2805.81000 | 2799.89000 | 2800.00000 | 79.2610 | 222047.3300 | 2801.47003 2014-04-30 13:04:00 | 2800.00000 | 2807.97000 | 2797.96000 | 2801.36000 | 115.8369 | 324519.3500 | 2801.51987 2014-04-30 13:05:00 | 2800.27000 | 2801.07000 | 2796.60000 | 2796.60000 | 49.3770 | 138206.6400 | 2799.00995 2014-04-30 13:06:00 | 2796.50000 | 2796.53000 | 2790.62000 | 2795.10000 | 78.3180 | 218811.9300 | 2793.88994 2014-04-30 13:07:00 | 2793.81000 | 2798.73000 | 2793.81000 | 2797.27000 | 64.7459 | 180993.2400 | 2795.43990 2014-04-30 13:08:00 | 2797.34000 | 2800.00000 | 2793.63000 | 2797.43000 | 119.7729 | 335047.8000 | 2797.36012 2014-04-30 13:09:00 | 2799.10000 | 2800.00000 | 2794.12000 | 2795.31000 | 71.2199 | 199241.3100 | 2797.55000 2014-04-30 13:10:00 | 2795.39000 | 2795.54000 | 2791.00000 | 2792.49000 | 78.0830 | 218071.0600 | 2792.81008 2014-04-30 13:11:00 | 2791.44000 | 2793.84000 | 2790.00000 | 2791.30000 | 114.6381 | 319999.5800 | 2791.38992 2014-04-30 13:12:00 | 2791.59000 | 2791.59000 | 2788.00000 | 2788.80000 | 105.0380 | 293007.6300 | 2789.53992 2014-04-30 13:13:00 | 2788.85000 | 2796.45000 | 2788.00000 | 2795.85000 | 88.0799 | 245686.6100 | 2789.36000 2014-04-30 13:14:00 | 2792.39000 | 2796.42000 | 2786.77000 | 2790.62000 | 44.0679 | 123151.8000 | 2794.58997 2014-04-30 13:15:00 | 2790.21000 | 2794.53000 | 2788.00000 | 2790.84000 | 83.9721 | 234393.8100 | 2791.33006 2014-04-30 13:16:00 | 2791.49000 | 2792.29000 | 2787.00000 | 2789.47000 | 133.7140 | 373034.1300 | 2789.79019 2014-04-30 13:17:00 | 2788.80000 | 2788.80000 | 2787.00000 | 2787.22000 | 39.6730 | 110592.4500 | 2787.60004 2014-04-30 13:18:00 | 2787.06000 | 2791.49000 | 2786.00000 | 2788.61000 | 56.3099 | 156994.3400 | 2788.04000 2014-04-30 13:19:00 | 2790.00000 | 2792.00000 | 2788.92000 | 2791.92000 | 99.9630 | 278952.8300 | 2790.56011 2014-04-30 13:20:00 | 2791.38000 | 2793.93000 | 2791.34000 | 2792.00000 | 87.1629 | 243447.6500 | 2793.02009 2014-04-30 13:21:00 | 2791.96000 | 2792.00000 | 2788.72000 | 2789.02000 | 62.1631 | 173450.5600 | 2790.25007 2014-04-30 13:22:00 | 2790.00000 | 2793.36000 | 2788.13000 | 2791.94000 | 76.1911 | 212576.2300 | 2790.04003 2014-04-30 13:23:00 | 2792.02000 | 2794.00000 | 2792.00000 | 2794.00000 | 84.1869 | 235139.9900 | 2793.06991 2014-04-30 13:24:00 | 2798.68000 | 2798.68000 | 2794.42000 | 2797.00000 | 122.7619 | 343271.6500 | 2796.24008 2014-04-30 13:25:00 | 2795.38000 | 2797.44000 | 2793.60000 | 2795.00000 | 85.9810 | 240292.9100 | 2794.72003 2014-04-30 13:26:00 | 2795.00000 | 2798.30000 | 2793.70000 | 2796.31000 | 76.0751 | 212721.2500 | 2796.19987 2014-04-30 13:27:00 | 2796.49000 | 2798.12000 | 2795.69000 | 2796.49000 | 56.9230 | 159204.9800 | 2796.85006 2014-04-30 13:28:00 | 2796.49000 | 2796.49000 | 2793.61000 | 2795.83000 | 33.3150 | 93102.4700 | 2794.60994 2014-04-30 13:29:00 | 2794.70000 | 2795.94000 | 2794.14000 | 2794.28000 | 57.7450 | 161400.7700 | 2795.05990 2014-04-30 13:30:00 | 2794.28000 | 2795.00000 | 2793.60000 | 2794.53000 | 26.8580 | 75050.0800 | 2794.32998 2014-04-30 13:31:00 | 2794.53000 | 2794.53000 | 2793.71000 | 2793.92000 | 18.7850 | 52484.1700 | 2793.93997 2014-04-30 13:32:00 | 2793.96000 | 2793.97000 | 2791.94000 | 2791.94000 | 12.1650 | 33983.3700 | 2793.53998 2014-04-30 13:33:00 | 2790.41000 | 2791.86000 | 2790.38000 | 2791.86000 | 38.3600 | 107063.4400 | 2791.02000 2014-04-30 13:34:00 | 2793.30000 | 2796.18000 | 2791.86000 | 2795.11000 | 70.1311 | 195975.7200 | 2794.42003 2014-04-30 13:35:00 | 2795.11000 | 2799.88000 | 2795.11000 | 2799.00000 | 55.6089 | 155594.3100 | 2798.00998 2014-04-30 13:36:00 | 2799.22000 | 2804.11000 | 2799.22000 | 2802.07000 | 125.2152 | 350680.1400 | 2800.61978 2014-04-30 13:37:00 | 2800.00000 | 2802.16000 | 2800.00000 | 2800.39000 | 73.4809 | 205821.5100 | 2801.02002 2014-04-30 13:38:00 | 2799.72000 | 2800.93000 | 2795.00000 | 2797.25000 | 86.9649 | 243304.2200 | 2797.72984 2014-04-30 13:39:00 | 2798.24000 | 2798.80000 | 2793.10000 | 2797.45000 | 58.0410 | 162320.4300 | 2796.65002 2014-04-30 13:40:00 | 2795.59000 | 2799.69000 | 2795.07000 | 2797.78000 | 114.5640 | 320562.6500 | 2798.11016 2014-04-30 13:41:00 | 2796.65000 | 2800.00000 | 2795.48000 | 2799.11000 | 38.6401 | 108142.3300 | 2798.71000 2014-04-30 13:42:00 | 2799.09000 | 2800.00000 | 2798.81000 | 2800.00000 | 34.2520 | 95885.9400 | 2799.43002 2014-04-30 13:43:00 | 2800.00000 | 2801.00000 | 2800.00000 | 2801.00000 | 12.5270 | 35081.0600 | 2800.43999 2014-04-30 13:44:00 | 2801.04000 | 2801.19000 | 2800.00000 | 2800.73000 | 37.2339 | 104292.2700 | 2801.00005 2014-04-30 13:45:00 | 2801.33000 | 2802.36000 | 2800.85000 | 2800.85000 | 28.9170 | 81009.6600 | 2801.44997 2014-04-30 13:46:00 | 2800.79000 | 2801.51000 | 2799.93000 | 2800.48000 | 141.5820 | 396527.3300 | 2800.69010 2014-04-30 13:47:00 | 2800.48000 | 2802.70000 | 2796.04000 | 2796.11000 | 25.5810 | 71664.3000 | 2801.47001 2014-04-30 13:48:00 | 2797.43000 | 2800.66000 | 2796.15000 | 2797.50000 | 89.7259 | 251097.1400 | 2798.48987 2014-04-30 13:49:00 | 2797.50000 | 2799.00000 | 2797.00000 | 2797.00000 | 38.5540 | 107873.9600 | 2798.00005 2014-04-30 13:50:00 | 2797.00000 | 2797.00000 | 2793.89000 | 2793.97000 | 56.9260 | 159121.7300 | 2795.23992 2014-04-30 13:51:00 | 2793.97000 | 2801.00000 | 2788.49000 | 2790.23000 | 123.2781 | 344192.4500 | 2791.99992 2014-04-30 13:52:00 | 2790.93000 | 2797.71000 | 2787.00000 | 2788.81000 | 28.6270 | 79912.8300 | 2791.51997 2014-04-30 13:53:00 | 2788.81000 | 2791.82000 | 2787.03000 | 2789.93000 | 95.3261 | 265973.0500 | 2790.13987 2014-04-30 13:54:00 | 2789.79000 | 2789.79000 | 2787.73000 | 2788.00000 | 103.8931 | 289702.8400 | 2788.47012 2014-04-30 13:55:00 | 2788.96000 | 2789.00000 | 2787.80000 | 2788.00000 | 174.9729 | 487826.3100 | 2788.01018 2014-04-30 13:56:00 | 2788.00000 | 2794.58000 | 2788.00000 | 2792.19000 | 79.4041 | 221647.8100 | 2791.39012 2014-04-30 13:57:00 | 2791.81000 | 2794.63000 | 2790.00000 | 2792.95000 | 74.6580 | 208385.4600 | 2791.19995 2014-04-30 13:58:00 | 2793.84000 | 2794.42000 | 2792.04000 | 2794.09000 | 23.4610 | 65532.6700 | 2793.26001 2014-04-30 13:59:00 | 2794.96000 | 2794.96000 | 2792.10000 | 2792.10000 | 32.4920 | 90753.4500 | 2793.10002 2014-04-30 14:00:00 | 2792.10000 | 2793.55000 | 2791.19000 | 2791.19000 | 35.7650 | 99858.8500 | 2792.07994 2014-04-30 14:01:00 | 2791.00000 | 2793.87000 | 2791.00000 | 2793.79000 | 42.3380 | 118236.3500 | 2792.67997 2014-04-30 14:02:00 | 2792.72000 | 2793.90000 | 2792.00000 | 2792.05000 | 51.6931 | 144359.5800 | 2792.63006 2014-04-30 14:03:00 | 2792.05000 | 2793.32000 | 2791.01000 | 2791.78000 | 5.5760 | 15570.1100 | 2792.33999 2014-04-30 14:04:00 | 2791.05000 | 2791.71000 | 2791.00000 | 2791.18000 | 16.8450 | 47018.6000 | 2791.24997 2014-04-30 14:05:00 | 2791.62000 | 2793.84000 | 2790.00000 | 2793.11000 | 54.1500 | 151158.6900 | 2791.48000 2014-04-30 14:06:00 | 2792.44000 | 2795.00000 | 2792.40000 | 2795.00000 | 9.9610 | 27825.8800 | 2793.48000 2014-04-30 14:07:00 | 2797.21000 | 2797.23000 | 2791.90000 | 2797.00000 | 79.7671 | 222953.1400 | 2795.04992 2014-04-30 14:08:00 | 2796.66000 | 2796.96000 | 2795.00000 | 2796.08000 | 32.3340 | 90413.2000 | 2796.23005 2014-04-30 14:09:00 | 2795.62000 | 2795.62000 | 2793.57000 | 2794.85000 | 41.1190 | 114905.7400 | 2794.46998 2014-04-30 14:10:00 | 2794.85000 | 2797.93000 | 2794.11000 | 2797.41000 | 63.9701 | 178868.0900 | 2796.12000 2014-04-30 14:11:00 | 2797.18000 | 2797.18000 | 2793.00000 | 2795.43000 | 23.7390 | 66368.9300 | 2795.77999 2014-04-30 14:12:00 | 2794.72000 | 2794.96000 | 2793.04000 | 2793.78000 | 26.2710 | 73401.7700 | 2794.02001 2014-04-30 14:13:00 | 2794.99000 | 2795.00000 | 2791.63000 | 2791.67000 | 39.2409 | 109586.2100 | 2792.65001 2014-04-30 14:14:00 | 2792.06000 | 2792.62000 | 2792.06000 | 2792.54000 | 2.3860 | 6663.0000 | 2792.54000 2014-04-30 14:15:00 | 2792.00000 | 2792.04000 | 2790.00000 | 2791.50000 | 33.9450 | 94731.4200 | 2790.72994 2014-04-30 14:16:00 | 2791.43000 | 2792.85000 | 2791.17000 | 2791.65000 | 71.7499 | 200342.3100 | 2792.23000 2014-04-30 14:17:00 | 2792.28000 | 2793.91000 | 2791.84000 | 2792.41000 | 22.4670 | 62740.2900 | 2792.54998 2014-04-30 14:18:00 | 2791.31000 | 2792.68000 | 2791.31000 | 2792.45000 | 16.7510 | 46761.4700 | 2791.56001 2014-04-30 14:19:00 | 2792.29000 | 2792.29000 | 2792.08000 | 2792.08000 | 1.3820 | 3858.7000 | 2792.11000 2014-04-30 14:20:00 | 2792.04000 | 2793.00000 | 2790.00000 | 2792.24000 | 53.8900 | 150395.5600 | 2790.79000 2014-04-30 14:21:00 | 2791.07000 | 2793.00000 | 2789.01000 | 2793.00000 | 23.5500 | 65711.0400 | 2790.28000 2014-04-30 14:22:00 | 2791.31000 | 2792.11000 | 2791.27000 | 2791.96000 | 9.9420 | 27755.4500 | 2791.74001 2014-04-30 14:23:00 | 2791.96000 | 2792.77000 | 2790.23000 | 2791.58000 | 29.2750 | 81728.5100 | 2791.74995 2014-04-30 14:24:00 | 2791.32000 | 2791.58000 | 2790.26000 | 2790.62000 | 60.3859 | 168529.3300 | 2790.86991 2014-04-30 14:25:00 | 2791.36000 | 2791.36000 | 2790.39000 | 2790.52000 | 64.6081 | 180312.8100 | 2790.86996 2014-04-30 14:26:00 | 2790.38000 | 2791.00000 | 2789.01000 | 2789.04000 | 51.4111 | 143418.3700 | 2789.64002 2014-04-30 14:27:00 | 2790.08000 | 2790.08000 | 2788.83000 | 2788.83000 | 35.7460 | 99707.5100 | 2789.32995 2014-04-30 14:28:00 | 2788.00000 | 2788.00000 | 2785.20000 | 2787.31000 | 80.1221 | 223289.9800 | 2786.87006 2014-04-30 14:29:00 | 2787.21000 | 2787.21000 | 2785.20000 | 2785.71000 | 54.2110 | 151031.9100 | 2786.00002 2014-04-30 14:30:00 | 2786.00000 | 2787.49000 | 2785.20000 | 2787.17000 | 108.7648 | 303074.3100 | 2786.50980 2014-04-30 14:31:00 | 2787.17000 | 2791.23000 | 2785.00000 | 2786.55000 | 45.9529 | 128030.3600 | 2786.12005 2014-04-30 14:32:00 | 2786.42000 | 2786.71000 | 2785.44000 | 2786.28000 | 34.0900 | 94985.0400 | 2786.30000 2014-04-30 14:33:00 | 2786.47000 | 2787.00000 | 2786.17000 | 2786.17000 | 20.7400 | 57790.3900 | 2786.42000 2014-04-30 14:34:00 | 2786.13000 | 2787.00000 | 2785.00000 | 2785.00000 | 160.1522 | 446095.9200 | 2785.45013 2014-04-30 14:35:00 | 2785.03000 | 2787.52000 | 2785.00000 | 2787.52000 | 72.1599 | 200997.7900 | 2785.45000 2014-04-30 14:36:00 | 2786.71000 | 2789.76000 | 2785.14000 | 2786.97000 | 58.6420 | 163438.6800 | 2787.06004 2014-04-30 14:37:00 | 2786.80000 | 2789.37000 | 2785.75000 | 2787.41000 | 36.5030 | 101732.3300 | 2786.96004 2014-04-30 14:38:00 | 2789.29000 | 2792.79000 | 2787.47000 | 2790.56000 | 127.9370 | 356805.9400 | 2788.91986 2014-04-30 14:39:00 | 2791.23000 | 2791.23000 | 2786.32000 | 2787.12000 | 74.0949 | 206566.2700 | 2787.85987 2014-04-30 14:40:00 | 2787.02000 | 2792.79000 | 2787.02000 | 2792.79000 | 82.3340 | 229613.1100 | 2788.80012 2014-04-30 14:41:00 | 2792.55000 | 2792.55000 | 2787.12000 | 2787.98000 | 93.4511 | 260605.2000 | 2788.68004 2014-04-30 14:42:00 | 2789.72000 | 2789.72000 | 2787.60000 | 2788.85000 | 70.0031 | 195183.4000 | 2788.21008 2014-04-30 14:43:00 | 2788.60000 | 2792.52000 | 2788.43000 | 2790.00000 | 34.6840 | 96738.1600 | 2789.13005 2014-04-30 14:44:00 | 2790.00000 | 2792.43000 | 2787.66000 | 2792.31000 | 46.2640 | 129037.1100 | 2789.15007 2014-04-30 14:45:00 | 2791.33000 | 2792.55000 | 2790.67000 | 2791.39000 | 94.7192 | 264365.9200 | 2791.04997 2014-04-30 14:46:00 | 2792.44000 | 2793.75000 | 2792.04000 | 2792.59000 | 59.6001 | 166450.5000 | 2792.79000 2014-04-30 14:47:00 | 2793.82000 | 2795.19000 | 2792.44000 | 2795.19000 | 27.4350 | 76650.1400 | 2793.87995 2014-04-30 14:48:00 | 2795.25000 | 2797.00000 | 2794.90000 | 2797.00000 | 59.0831 | 165187.9600 | 2795.86006 2014-04-30 14:49:00 | 2796.08000 | 2797.00000 | 2795.04000 | 2795.56000 | 130.8629 | 365882.2500 | 2795.92014 2014-04-30 14:50:00 | 2795.63000 | 2796.08000 | 2791.83000 | 2794.03000 | 63.7051 | 178057.5800 | 2795.02989 2014-04-30 14:51:00 | 2794.85000 | 2796.06000 | 2791.37000 | 2793.84000 | 93.5568 | 261314.5400 | 2793.10989 2014-04-30 14:52:00 | 2793.80000 | 2793.98000 | 2791.75000 | 2793.00000 | 50.3959 | 140726.6000 | 2792.41993 2014-04-30 14:53:00 | 2792.25000 | 2792.99000 | 2792.25000 | 2792.94000 | 9.3010 | 25977.1500 | 2792.94000 2014-04-30 14:54:00 | 2792.93000 | 2792.93000 | 2791.00000 | 2791.22000 | 47.5350 | 132715.7300 | 2791.95991 2014-04-30 14:55:00 | 2791.95000 | 2791.99000 | 2791.04000 | 2791.04000 | 1.2840 | 3584.7100 | 2791.83000 2014-04-30 14:56:00 | 2791.82000 | 2791.82000 | 2790.00000 | 2790.00000 | 35.0160 | 97714.2700 | 2790.55995 2014-04-30 14:57:00 | 2790.00000 | 2792.88000 | 2788.40000 | 2791.84000 | 40.2279 | 112222.2700 | 2789.65997 2014-04-30 14:58:00 | 2792.81000 | 2792.81000 | 2790.06000 | 2790.57000 | 44.3320 | 123746.8800 | 2791.37003 2014-04-30 14:59:00 | 2790.54000 | 2792.73000 | 2789.05000 | 2790.91000 | 29.1810 | 81432.2000 | 2790.59001 2014-04-30 15:00:00 | 2790.04000 | 2791.00000 | 2789.03000 | 2791.00000 | 54.7930 | 152886.5900 | 2790.26006 2014-04-30 15:01:00 | 2792.85000 | 2794.95000 | 2792.85000 | 2794.95000 | 47.3869 | 132403.3300 | 2794.08995 2014-04-30 15:02:00 | 2794.95000 | 2795.00000 | 2794.35000 | 2794.97000 | 15.0590 | 42089.3400 | 2794.95999 2014-04-30 15:03:00 | 2795.00000 | 2797.66000 | 2794.13000 | 2796.07000 | 27.1080 | 75772.3600 | 2795.19998 2014-04-30 15:04:00 | 2795.93000 | 2798.00000 | 2794.50000 | 2795.40000 | 50.2220 | 140434.2800 | 2796.27004 2014-04-30 15:05:00 | 2794.40000 | 2796.00000 | 2794.40000 | 2794.85000 | 24.2830 | 67870.2400 | 2794.97003 2014-04-30 15:06:00 | 2795.97000 | 2795.97000 | 2794.10000 | 2795.78000 | 8.3550 | 23351.9500 | 2794.96999 2014-04-30 15:07:00 | 2795.78000 | 2795.97000 | 2794.80000 | 2795.66000 | 3.8670 | 10810.2400 | 2795.51000 2014-04-30 15:08:00 | 2795.66000 | 2798.80000 | 2794.93000 | 2798.39000 | 74.3149 | 207785.9200 | 2796.01986 2014-04-30 15:09:00 | 2797.92000 | 2801.00000 | 2797.12000 | 2801.00000 | 91.9179 | 257373.7100 | 2800.03993 2014-04-30 15:10:00 | 2801.00000 | 2803.64000 | 2799.83000 | 2800.93000 | 102.3069 | 286585.1200 | 2801.22989 2014-04-30 15:11:00 | 2800.00000 | 2800.93000 | 2798.46000 | 2798.46000 | 40.6340 | 113751.6800 | 2799.42006 2014-04-30 15:12:00 | 2798.46000 | 2800.69000 | 2796.20000 | 2798.88000 | 63.4121 | 177416.2000 | 2797.83005 2014-04-30 15:13:00 | 2798.80000 | 2800.66000 | 2798.25000 | 2799.00000 | 35.9710 | 100684.8800 | 2799.06001 2014-04-30 15:14:00 | 2799.69000 | 2799.69000 | 2797.90000 | 2798.96000 | 25.1860 | 70509.1500 | 2799.53996 2014-04-30 15:15:00 | 2797.90000 | 2799.55000 | 2795.44000 | 2795.71000 | 100.5899 | 281382.0300 | 2797.32000 2014-04-30 15:16:00 | 2795.71000 | 2797.33000 | 2790.74000 | 2793.81000 | 38.4530 | 107460.7700 | 2794.60004 2014-04-30 15:17:00 | 2793.99000 | 2796.93000 | 2792.00000 | 2794.45000 | 52.5221 | 146773.9600 | 2794.52004 2014-04-30 15:18:00 | 2794.45000 | 2796.00000 | 2794.41000 | 2796.00000 | 14.5760 | 40744.3400 | 2795.29998 2014-04-30 15:19:00 | 2797.00000 | 2797.17000 | 2795.39000 | 2797.00000 | 31.9400 | 89299.1600 | 2795.84000 2014-04-30 15:20:00 | 2797.03000 | 2799.55000 | 2796.60000 | 2796.60000 | 49.2061 | 137703.2200 | 2798.49993 2014-04-30 15:21:00 | 2796.00000 | 2797.98000 | 2796.00000 | 2796.00000 | 30.3550 | 84895.1400 | 2796.73995 2014-04-30 15:22:00 | 2795.36000 | 2795.77000 | 2795.23000 | 2795.63000 | 14.0770 | 39353.9000 | 2795.61998 2014-04-30 15:23:00 | 2797.00000 | 2798.15000 | 2796.26000 | 2797.87000 | 37.8691 | 105948.9400 | 2797.76999 2014-04-30 15:24:00 | 2797.87000 | 2797.90000 | 2792.00000 | 2793.99000 | 51.8290 | 144841.8100 | 2794.60998 2014-04-30 15:25:00 | 2793.35000 | 2795.47000 | 2793.35000 | 2795.10000 | 4.6690 | 13047.2100 | 2794.43000 2014-04-30 15:26:00 | 2795.10000 | 2796.10000 | 2794.10000 | 2796.10000 | 52.3149 | 146229.1200 | 2795.16991 2014-04-30 15:27:00 | 2796.10000 | 2796.96000 | 2795.56000 | 2796.18000 | 25.3400 | 70854.1900 | 2796.14000 2014-04-30 15:28:00 | 2796.55000 | 2797.00000 | 2795.59000 | 2797.00000 | 63.7719 | 178315.8500 | 2796.15004 2014-04-30 15:29:00 | 2796.38000 | 2797.00000 | 2795.71000 | 2796.97000 | 62.4329 | 174573.1300 | 2796.17007 2014-04-30 15:30:00 | 2796.97000 | 2796.97000 | 2796.76000 | 2796.76000 | 12.8040 | 35812.2500 | 2796.96002 2014-04-30 15:31:00 | 2796.49000 | 2796.52000 | 2795.38000 | 2796.27000 | 37.1960 | 103998.8100 | 2795.96995 2014-04-30 15:32:00 | 2796.18000 | 2796.36000 | 2795.24000 | 2796.23000 | 51.8251 | 144898.2800 | 2795.90991 2014-04-30 15:33:00 | 2796.00000 | 2796.98000 | 2795.24000 | 2795.51000 | 20.9970 | 58709.7200 | 2796.09998 2014-04-30 15:34:00 | 2796.53000 | 2796.53000 | 2794.00000 | 2794.89000 | 72.3540 | 202221.5200 | 2794.89010 2014-04-30 15:35:00 | 2794.89000 | 2794.94000 | 2794.00000 | 2794.94000 | 12.9720 | 36249.2400 | 2794.42001 2014-04-30 15:36:00 | 2794.94000 | 2795.04000 | 2794.00000 | 2794.04000 | 21.0360 | 58793.2000 | 2794.88997 2014-04-30 15:37:00 | 2794.84000 | 2795.04000 | 2793.93000 | 2794.55000 | 24.3490 | 68036.3400 | 2794.20999 2014-04-30 15:38:00 | 2794.56000 | 2795.04000 | 2792.58000 | 2792.94000 | 22.9830 | 64201.8600 | 2793.45002 2014-04-30 15:39:00 | 2792.00000 | 2795.04000 | 2791.20000 | 2793.88000 | 80.8150 | 225684.6700 | 2792.60985 2014-04-30 15:40:00 | 2794.10000 | 2795.04000 | 2793.96000 | 2794.53000 | 19.2170 | 53701.6600 | 2794.48998 2014-04-30 15:41:00 | 2794.05000 | 2794.05000 | 2793.15000 | 2793.80000 | 11.5030 | 32136.7900 | 2793.77001 2014-04-30 15:42:00 | 2793.80000 | 2795.04000 | 2793.80000 | 2795.04000 | 3.9790 | 11118.6100 | 2794.32000 2014-04-30 15:43:00 | 2794.97000 | 2795.99000 | 2794.15000 | 2794.15000 | 2.2510 | 6292.7000 | 2795.51000 2014-04-30 15:44:00 | 2795.75000 | 2795.82000 | 2794.48000 | 2795.00000 | 58.8289 | 164426.9000 | 2794.99998 2014-04-30 15:45:00 | 2795.00000 | 2795.14000 | 2794.54000 | 2795.05000 | 20.9110 | 58448.6200 | 2795.11001 2014-04-30 15:46:00 | 2793.93000 | 2794.53000 | 2793.18000 | 2794.07000 | 15.0740 | 42113.0000 | 2793.75002 2014-04-30 15:47:00 | 2793.92000 | 2793.96000 | 2793.92000 | 2793.96000 | 1.5890 | 4439.5700 | 2793.94000 2014-04-30 15:48:00 | 2793.17000 | 2794.00000 | 2793.05000 | 2793.05000 | 36.8240 | 102853.6000 | 2793.11005 2014-04-30 15:49:00 | 2793.05000 | 2794.07000 | 2793.05000 | 2794.07000 | 2.6030 | 7271.7100 | 2793.59000 2014-04-30 15:50:00 | 2793.20000 | 2794.87000 | 2788.00000 | 2793.73000 | 116.2659 | 324534.2500 | 2791.30983 2014-04-30 15:51:00 | 2793.00000 | 2794.00000 | 2793.00000 | 2794.00000 | 0.8000 | 2234.4900 | 2793.11000 2014-04-30 15:52:00 | 2793.63000 | 2794.67000 | 2793.58000 | 2794.00000 | 12.1740 | 34014.5100 | 2794.03002 2014-04-30 15:53:00 | 2794.00000 | 2795.93000 | 2794.00000 | 2794.06000 | 6.4350 | 17982.3300 | 2794.45999 2014-04-30 15:54:00 | 2794.04000 | 2795.00000 | 2794.04000 | 2795.00000 | 0.4220 | 1179.4200 | 2794.84000 2014-04-30 15:55:00 | 2794.04000 | 2796.90000 | 2794.00000 | 2796.90000 | 46.9049 | 131121.3200 | 2795.46991 2014-04-30 15:56:00 | 2796.00000 | 2798.79000 | 2796.00000 | 2798.79000 | 38.7570 | 108405.7300 | 2797.05996 2014-04-30 15:57:00 | 2798.06000 | 2799.54000 | 2797.64000 | 2798.87000 | 21.2120 | 59360.7600 | 2798.45002 2014-04-30 15:58:00 | 2796.89000 | 2798.78000 | 2796.76000 | 2797.67000 | 85.1730 | 238250.9700 | 2797.26009 2014-04-30 15:59:00 | 2796.80000 | 2797.94000 | 2795.62000 | 2797.91000 | 65.7290 | 183859.0700 | 2797.22998 2014-04-30 16:00:00 | 2797.87000 | 2798.76000 | 2796.49000 | 2798.00000 | 75.9430 | 212463.5800 | 2797.67008 2014-04-30 16:01:00 | 2798.00000 | 2798.80000 | 2795.22000 | 2795.22000 | 16.0990 | 45038.0100 | 2797.56999 2014-04-30 16:02:00 | 2795.96000 | 2797.35000 | 2795.90000 | 2795.93000 | 24.1100 | 67434.1300 | 2796.94000 2014-04-30 16:03:00 | 2796.18000 | 2796.18000 | 2794.67000 | 2795.62000 | 45.8670 | 128220.6000 | 2795.48995 2014-04-30 16:04:00 | 2794.26000 | 2798.80000 | 2793.00000 | 2798.44000 | 23.9380 | 66924.1300 | 2795.72998 2014-04-30 16:05:00 | 2796.09000 | 2799.00000 | 2796.09000 | 2796.77000 | 15.9100 | 44506.4700 | 2797.39000 2014-04-30 16:06:00 | 2796.79000 | 2797.00000 | 2796.10000 | 2796.13000 | 3.2250 | 9019.5100 | 2796.74999 2014-04-30 16:07:00 | 2796.54000 | 2796.57000 | 2792.00000 | 2792.04000 | 47.6881 | 133273.8700 | 2794.69997 2014-04-30 16:08:00 | 2793.00000 | 2794.73000 | 2791.00000 | 2791.00000 | 26.8010 | 74860.2700 | 2793.19001 2014-04-30 16:09:00 | 2791.00000 | 2795.00000 | 2791.00000 | 2792.38000 | 24.7830 | 69236.8100 | 2793.72003 2014-04-30 16:10:00 | 2793.59000 | 2794.28000 | 2793.56000 | 2793.68000 | 6.0900 | 17013.3400 | 2793.65000 2014-04-30 16:11:00 | 2794.19000 | 2794.45000 | 2792.29000 | 2793.36000 | 19.8230 | 55368.9800 | 2793.17002 2014-04-30 16:12:00 | 2792.99000 | 2794.84000 | 2792.00000 | 2793.16000 | 26.4150 | 73783.6700 | 2793.24995 2014-04-30 16:13:00 | 2794.00000 | 2795.00000 | 2793.16000 | 2793.91000 | 28.7140 | 80243.0200 | 2794.56004 2014-04-30 16:14:00 | 2794.51000 | 2795.25000 | 2794.17000 | 2795.25000 | 25.3260 | 70780.2300 | 2794.76996 2014-04-30 16:15:00 | 2797.17000 | 2797.51000 | 2794.29000 | 2794.88000 | 45.5090 | 127221.3900 | 2795.51998 2014-04-30 16:16:00 | 2795.99000 | 2796.67000 | 2795.99000 | 2796.31000 | 4.1330 | 11557.9300 | 2796.50000 2014-04-30 16:17:00 | 2794.70000 | 2796.04000 | 2794.00000 | 2795.81000 | 14.3510 | 40117.5400 | 2795.45001 2014-04-30 16:18:00 | 2795.76000 | 2796.99000 | 2794.50000 | 2796.00000 | 12.6170 | 35278.6200 | 2796.11999 2014-04-30 16:19:00 | 2794.50000 | 2794.70000 | 2791.11000 | 2794.62000 | 13.3650 | 37331.4900 | 2793.22998 2014-04-30 16:20:00 | 2794.52000 | 2794.99000 | 2794.27000 | 2794.90000 | 7.1020 | 19846.9600 | 2794.56001 2014-04-30 16:21:00 | 2794.52000 | 2794.97000 | 2792.11000 | 2792.63000 | 21.6990 | 60606.7300 | 2793.06999 2014-04-30 16:22:00 | 2793.04000 | 2793.69000 | 2793.00000 | 2793.69000 | 3.6280 | 10133.6900 | 2793.19000 2014-04-30 16:23:00 | 2792.64000 | 2793.71000 | 2792.46000 | 2792.68000 | 24.9590 | 69713.0200 | 2793.09999 2014-04-30 16:24:00 | 2793.72000 | 2794.97000 | 2793.72000 | 2794.97000 | 2.7020 | 7551.0200 | 2794.60000 2014-04-30 16:25:00 | 2793.72000 | 2795.00000 | 2793.72000 | 2793.72000 | 47.7750 | 133500.1600 | 2794.34992 2014-04-30 16:26:00 | 2794.00000 | 2796.50000 | 2794.00000 | 2795.45000 | 48.8621 | 136629.1400 | 2796.22004 2014-04-30 16:27:00 | 2795.45000 | 2796.46000 | 2794.40000 | 2795.12000 | 11.7400 | 32823.4400 | 2795.86000 2014-04-30 16:28:00 | 2794.77000 | 2796.90000 | 2794.77000 | 2796.90000 | 16.6070 | 46426.5100 | 2795.59998 2014-04-30 16:29:00 | 2794.91000 | 2796.55000 | 2794.91000 | 2795.82000 | 16.0490 | 44865.6900 | 2795.53999 2014-04-30 16:30:00 | 2794.50000 | 2794.50000 | 2793.96000 | 2793.96000 | 29.1200 | 81368.5100 | 2794.25000 2014-04-30 16:31:00 | 2793.96000 | 2793.96000 | 2792.00000 | 2792.00000 | 18.6310 | 52037.6600 | 2793.07001 2014-04-30 16:32:00 | 2792.00000 | 2794.00000 | 2788.26000 | 2790.00000 | 115.7669 | 323040.5400 | 2790.43987 2014-04-30 16:33:00 | 2790.00000 | 2790.00000 | 2786.32000 | 2788.12000 | 60.9020 | 169813.0200 | 2788.30004 2014-04-30 16:34:00 | 2788.04000 | 2788.87000 | 2788.00000 | 2788.00000 | 1.3990 | 3900.4900 | 2788.06000 2014-04-30 16:35:00 | 2788.00000 | 2789.05000 | 2788.00000 | 2789.05000 | 11.0700 | 30865.0400 | 2788.17000 2014-04-30 16:36:00 | . | . | . | . | . | . | . 2014-04-30 16:37:00 | 2789.05000 | 2790.00000 | 2788.10000 | 2788.10000 | 7.6200 | 21254.5700 | 2789.31000 2014-04-30 16:38:00 | 2788.10000 | 2790.00000 | 2788.00000 | 2789.97000 | 9.0720 | 25296.9400 | 2788.46001 2014-04-30 16:39:00 | 2790.00000 | 2790.00000 | 2789.21000 | 2789.21000 | 0.9030 | 2518.7300 | 2789.29000 2014-04-30 16:40:00 | 2788.80000 | 2789.92000 | 2788.00000 | 2789.24000 | 29.4840 | 82230.6000 | 2788.99004 2014-04-30 16:41:00 | 2788.32000 | 2789.97000 | 2787.17000 | 2788.38000 | 37.6020 | 104858.0900 | 2788.63003 2014-04-30 16:42:00 | 2788.16000 | 2791.40000 | 2787.56000 | 2789.84000 | 4.6310 | 12923.4100 | 2790.63000 2014-04-30 16:43:00 | 2791.03000 | 2792.00000 | 2789.16000 | 2789.19000 | 15.7430 | 43919.2600 | 2789.76002 2014-04-30 16:44:00 | . | . | . | . | . | . | . 2014-04-30 16:45:00 | 2789.16000 | 2789.16000 | 2789.16000 | 2789.16000 | 0.2950 | 822.8000 | 2789.16000 2014-04-30 16:46:00 | 2789.16000 | 2789.37000 | 2788.00000 | 2789.00000 | 9.7440 | 27175.3500 | 2788.93001 2014-04-30 16:47:00 | 2789.00000 | 2789.00000 | 2787.74000 | 2788.97000 | 113.9452 | 317679.2200 | 2787.99980 2014-04-30 16:48:00 | 2788.97000 | 2789.00000 | 2787.62000 | 2788.30000 | 30.4810 | 85001.6900 | 2788.68001 2014-04-30 16:49:00 | 2788.24000 | 2789.00000 | 2787.57000 | 2788.89000 | 10.5120 | 29310.2900 | 2788.27001 2014-04-30 16:50:00 | 2788.89000 | 2789.00000 | 2787.60000 | 2789.00000 | 35.6220 | 99337.3900 | 2788.65003 2014-04-30 16:51:00 | 2789.00000 | 2789.00000 | 2787.12000 | 2788.48000 | 67.3259 | 187762.6200 | 2788.85990 2014-04-30 16:52:00 | 2787.68000 | 2789.00000 | 2787.68000 | 2789.00000 | 71.5700 | 199568.0600 | 2788.43000 2014-04-30 16:53:00 | 2791.97000 | 2792.00000 | 2789.55000 | 2789.57000 | 32.8690 | 91734.6600 | 2790.91999 2014-04-30 16:54:00 | 2789.58000 | 2792.00000 | 2789.52000 | 2792.00000 | 26.2350 | 73224.3700 | 2791.08995 2014-04-30 16:55:00 | 2792.54000 | 2794.00000 | 2792.54000 | 2793.60000 | 20.9410 | 58496.1000 | 2793.38001 2014-04-30 16:56:00 | 2793.66000 | 2793.66000 | 2792.09000 | 2792.09000 | 2.2150 | 6186.1100 | 2792.83000 2014-04-30 16:57:00 | 2792.22000 | 2793.21000 | 2789.69000 | 2790.25000 | 28.2830 | 78963.8500 | 2791.92003 2014-04-30 16:58:00 | 2789.58000 | 2791.04000 | 2789.58000 | 2790.90000 | 43.2049 | 120565.9700 | 2790.55992 2014-04-30 16:59:00 | 2790.90000 | 2791.11000 | 2790.16000 | 2791.11000 | 6.4700 | 18056.2900 | 2790.77000 2014-04-30 17:00:00 | 2791.94000 | 2794.12000 | 2789.52000 | 2789.64000 | 28.4050 | 79270.5600 | 2790.72995 2014-04-30 17:01:00 | 2790.01000 | 2790.76000 | 2789.00000 | 2789.99000 | 33.7939 | 94273.6100 | 2789.66005 2014-04-30 17:02:00 | 2790.34000 | 2790.40000 | 2788.00000 | 2789.07000 | 29.0150 | 80936.8900 | 2789.47995 2014-04-30 17:03:00 | . | . | . | . | . | . | . 2014-04-30 17:04:00 | 2789.58000 | 2789.58000 | 2789.58000 | 2789.58000 | 0.6100 | 1701.6400 | 2789.58000 2014-04-30 17:05:00 | 2789.58000 | 2792.82000 | 2789.58000 | 2792.45000 | 25.4980 | 71187.0100 | 2791.86998 2014-04-30 17:06:00 | 2792.02000 | 2792.02000 | 2789.18000 | 2790.44000 | 17.6130 | 49159.7000 | 2791.10002 2014-04-30 17:07:00 | 2790.23000 | 2791.22000 | 2790.16000 | 2791.02000 | 31.3050 | 87361.3400 | 2790.64994 2014-04-30 17:08:00 | 2790.89000 | 2790.89000 | 2790.73000 | 2790.82000 | 5.5280 | 15427.1600 | 2790.73000 2014-04-30 17:09:00 | 2791.04000 | 2791.32000 | 2790.49000 | 2790.49000 | 4.8860 | 13635.6300 | 2790.75999 2014-04-30 17:10:00 | 2790.71000 | 2791.10000 | 2790.68000 | 2791.02000 | 6.4750 | 18071.0700 | 2790.89999 2014-04-30 17:11:00 | 2789.74000 | 2790.79000 | 2789.00000 | 2789.84000 | 17.1700 | 47900.4200 | 2789.77000 2014-04-30 17:12:00 | 2789.61000 | 2792.34000 | 2789.07000 | 2789.42000 | 32.0680 | 89493.0100 | 2790.72998 2014-04-30 17:13:00 | 2791.71000 | 2793.92000 | 2790.04000 | 2790.06000 | 32.0699 | 89545.7100 | 2792.20000 2014-04-30 17:14:00 | 2791.16000 | 2791.80000 | 2790.75000 | 2791.76000 | 23.0330 | 64293.4700 | 2791.36002 2014-04-30 17:15:00 | 2791.80000 | 2792.00000 | 2791.42000 | 2792.00000 | 10.1110 | 28224.8900 | 2791.50000 2014-04-30 17:16:00 | 2792.00000 | 2792.00000 | 2792.00000 | 2792.00000 | 0.3400 | 949.2800 | 2792.00000 2014-04-30 17:17:00 | 2791.09000 | 2792.50000 | 2789.40000 | 2790.13000 | 9.3480 | 26085.1000 | 2790.44999 2014-04-30 17:18:00 | 2790.06000 | 2790.23000 | 2789.00000 | 2789.10000 | 28.5020 | 79507.5300 | 2789.54002 2014-04-30 17:19:00 | 2789.10000 | 2790.81000 | 2788.37000 | 2790.81000 | 11.8430 | 33042.6300 | 2790.06001 2014-04-30 17:20:00 | 2789.65000 | 2790.68000 | 2789.46000 | 2790.68000 | 15.3180 | 42745.8300 | 2790.55999 2014-04-30 17:21:00 | 2789.54000 | 2791.99000 | 2786.07000 | 2791.28000 | 38.3461 | 106963.6600 | 2789.42995 2014-04-30 17:22:00 | 2791.28000 | 2792.00000 | 2790.79000 | 2791.63000 | 17.3610 | 48467.4800 | 2791.74001 2014-04-30 17:23:00 | 2790.81000 | 2790.81000 | 2790.21000 | 2790.81000 | 1.3200 | 3683.4500 | 2790.49000 2014-04-30 17:24:00 | 2790.00000 | 2790.00000 | 2786.69000 | 2789.36000 | 5.0830 | 14177.2400 | 2789.15001 2014-04-30 17:25:00 | 2788.33000 | 2791.20000 | 2788.33000 | 2791.20000 | 22.7470 | 63449.5700 | 2789.35998 2014-04-30 17:26:00 | 2791.53000 | 2791.53000 | 2789.93000 | 2790.00000 | 39.6430 | 110605.6000 | 2790.04004 2014-04-30 17:27:00 | 2790.00000 | 2790.00000 | 2787.49000 | 2790.00000 | 47.9719 | 133826.8700 | 2789.69003 2014-04-30 17:28:00 | 2788.47000 | 2790.00000 | 2788.26000 | 2790.00000 | 42.6481 | 118982.1200 | 2789.85997 2014-04-30 17:29:00 | 2790.00000 | 2790.00000 | 2786.27000 | 2789.09000 | 63.3961 | 176840.8600 | 2789.45991 2014-04-30 17:30:00 | 2788.94000 | 2790.00000 | 2788.80000 | 2790.00000 | 17.6720 | 49300.2900 | 2789.74001 2014-04-30 17:31:00 | 2789.80000 | 2789.80000 | 2787.62000 | 2788.75000 | 11.7460 | 32752.3700 | 2788.37998 2014-04-30 17:32:00 | 2788.03000 | 2788.03000 | 2788.00000 | 2788.00000 | 0.3630 | 1012.0500 | 2788.00000 2014-04-30 17:33:00 | 2788.75000 | 2788.82000 | 2788.75000 | 2788.82000 | 1.0000 | 2788.8000 | 2788.80000 2014-04-30 17:34:00 | 2788.82000 | 2789.00000 | 2788.82000 | 2789.00000 | 1.2360 | 3447.1100 | 2788.92000 2014-04-30 17:35:00 | 2789.69000 | 2789.73000 | 2789.66000 | 2789.73000 | 1.8860 | 5261.3800 | 2789.70000 2014-04-30 17:36:00 | . | . | . | . | . | . | . 2014-04-30 17:37:00 | 2789.05000 | 2789.05000 | 2788.82000 | 2788.82000 | 0.8550 | 2384.5300 | 2788.93000 2014-04-30 17:38:00 | 2788.13000 | 2788.61000 | 2788.13000 | 2788.56000 | 2.4870 | 6934.8600 | 2788.44000 2014-04-30 17:39:00 | . | . | . | . | . | . | . 2014-04-30 17:40:00 | 2789.04000 | 2789.04000 | 2786.00000 | 2786.00000 | 9.0100 | 25117.4900 | 2787.74000 2014-04-30 17:41:00 | 2787.05000 | 2788.48000 | 2786.00000 | 2787.91000 | 6.1570 | 17159.2700 | 2786.94999 2014-04-30 17:42:00 | 2787.84000 | 2787.84000 | 2786.25000 | 2787.55000 | 18.3290 | 51086.7300 | 2787.20999 2014-04-30 17:43:00 | 2787.55000 | 2788.59000 | 2786.53000 | 2788.58000 | 22.4660 | 62617.8000 | 2787.22997 2014-04-30 17:44:00 | 2787.28000 | 2788.62000 | 2787.08000 | 2788.00000 | 7.8640 | 21922.6100 | 2787.72001 2014-04-30 17:45:00 | 2788.00000 | 2789.51000 | 2788.00000 | 2788.71000 | 10.7930 | 30098.7700 | 2788.73001 2014-04-30 17:46:00 | 2789.43000 | 2789.59000 | 2789.17000 | 2789.59000 | 8.1280 | 22670.7800 | 2789.21999 2014-04-30 17:47:00 | 2789.59000 | 2790.00000 | 2788.42000 | 2789.99000 | 7.0790 | 19745.7800 | 2789.35000 2014-04-30 17:48:00 | 2789.99000 | 2790.00000 | 2789.04000 | 2790.00000 | 17.3760 | 48474.1500 | 2789.71998 2014-04-30 17:49:00 | 2789.64000 | 2790.00000 | 2788.40000 | 2789.00000 | 41.7030 | 116336.7300 | 2789.65004 2014-04-30 17:50:00 | 2789.00000 | 2790.00000 | 2785.03000 | 2789.99000 | 63.9111 | 178156.0200 | 2787.56003 2014-04-30 17:51:00 | 2789.99000 | 2790.00000 | 2787.83000 | 2790.00000 | 31.0640 | 86644.5900 | 2789.23004 2014-04-30 17:52:00 | 2790.00000 | 2790.00000 | 2786.83000 | 2788.63000 | 20.1930 | 56312.2200 | 2788.70002 2014-04-30 17:53:00 | 2787.23000 | 2788.57000 | 2787.22000 | 2788.57000 | 8.1710 | 22781.6900 | 2788.12000 2014-04-30 17:54:00 | 2787.30000 | 2788.57000 | 2787.30000 | 2787.30000 | 12.2600 | 34180.1500 | 2787.94000 2014-04-30 17:55:00 | 2788.52000 | 2790.00000 | 2785.03000 | 2787.22000 | 18.4270 | 51366.4200 | 2787.55998 2014-04-30 17:56:00 | 2787.20000 | 2787.20000 | 2785.60000 | 2786.79000 | 17.7910 | 49570.0000 | 2786.24001 2014-04-30 17:57:00 | 2786.94000 | 2788.63000 | 2786.75000 | 2788.16000 | 19.0040 | 52978.6500 | 2787.76003 2014-04-30 17:58:00 | 2788.09000 | 2788.09000 | 2787.56000 | 2787.56000 | 0.5790 | 1614.1800 | 2787.88000 2014-04-30 17:59:00 | 2787.49000 | 2787.53000 | 2787.49000 | 2787.53000 | 0.8080 | 2252.3200 | 2787.52000 2014-04-30 18:00:00 | 2787.53000 | 2787.53000 | 2787.43000 | 2787.46000 | 0.3020 | 841.8100 | 2787.46000 2014-04-30 18:01:00 | 2786.79000 | 2787.46000 | 2785.60000 | 2786.70000 | 16.5070 | 46000.2500 | 2786.70998 2014-04-30 18:02:00 | 2786.72000 | 2787.31000 | 2785.01000 | 2785.04000 | 27.4130 | 76358.1700 | 2785.47003 2014-04-30 18:03:00 | 2785.04000 | 2787.66000 | 2785.00000 | 2785.00000 | 86.1029 | 239813.9300 | 2785.20009 2014-04-30 18:04:00 | 2785.00000 | 2787.36000 | 2785.00000 | 2785.00000 | 52.8750 | 147268.5500 | 2785.21991 2014-04-30 18:05:00 | 2785.00000 | 2785.47000 | 2785.00000 | 2785.01000 | 6.4470 | 17955.3200 | 2785.06999 2014-04-30 18:06:00 | 2785.01000 | 2785.80000 | 2785.01000 | 2785.01000 | 14.4460 | 40234.7600 | 2785.17998 2014-04-30 18:07:00 | 2785.80000 | 2787.30000 | 2785.11000 | 2785.18000 | 0.7990 | 2225.6700 | 2785.57000 2014-04-30 18:08:00 | 2787.07000 | 2787.09000 | 2785.01000 | 2785.23000 | 12.0910 | 33680.9300 | 2785.62000 2014-04-30 18:09:00 | 2785.23000 | 2785.47000 | 2785.23000 | 2785.23000 | 1.3800 | 3843.6300 | 2785.24000 2014-04-30 18:10:00 | 2786.39000 | 2786.39000 | 2785.23000 | 2786.39000 | 0.2780 | 774.5000 | 2785.97000 2014-04-30 18:11:00 | 2785.91000 | 2788.99000 | 2785.24000 | 2787.17000 | 10.7500 | 29953.0100 | 2786.33000 2014-04-30 18:12:00 | 2787.80000 | 2789.92000 | 2785.23000 | 2787.70000 | 20.8560 | 58156.1500 | 2788.45997 2014-04-30 18:13:00 | 2787.52000 | 2787.52000 | 2786.03000 | 2787.52000 | 3.7700 | 10506.2800 | 2786.81000 2014-04-30 18:14:00 | 2787.52000 | 2787.63000 | 2787.52000 | 2787.63000 | 1.4090 | 3927.7300 | 2787.60000 2014-04-30 18:15:00 | 2787.81000 | 2790.46000 | 2787.81000 | 2790.41000 | 27.2480 | 76019.5300 | 2789.90998 2014-04-30 18:16:00 | 2790.40000 | 2790.40000 | 2788.87000 | 2789.96000 | 10.5140 | 29333.0500 | 2789.90002 2014-04-30 18:17:00 | 2788.94000 | 2789.81000 | 2788.94000 | 2789.81000 | 19.7480 | 55078.4400 | 2789.05999 2014-04-30 18:18:00 | 2788.99000 | 2790.41000 | 2788.99000 | 2790.41000 | 0.9380 | 2617.0500 | 2790.03000 2014-04-30 18:19:00 | 2790.37000 | 2790.37000 | 2789.08000 | 2789.08000 | 1.7860 | 4983.0400 | 2790.06000 2014-04-30 18:20:00 | 2790.55000 | 2798.37000 | 2787.10000 | 2790.03000 | 39.0610 | 109065.8500 | 2792.19001 2014-04-30 18:21:00 | 2790.03000 | 2790.79000 | 2790.03000 | 2790.19000 | 10.8750 | 30343.8900 | 2790.23998 2014-04-30 18:22:00 | 2790.19000 | 2791.23000 | 2790.19000 | 2791.23000 | 2.5050 | 6991.1800 | 2790.89000 2014-04-30 18:23:00 | 2791.23000 | 2794.54000 | 2791.20000 | 2791.20000 | 21.5030 | 60040.5600 | 2792.19002 2014-04-30 18:24:00 | 2791.20000 | 2793.49000 | 2790.03000 | 2792.24000 | 13.1650 | 36751.3000 | 2791.58998 2014-04-30 18:25:00 | 2792.17000 | 2792.17000 | 2792.17000 | 2792.17000 | 0.1780 | 497.0100 | 2792.17000 2014-04-30 18:26:00 | 2791.18000 | 2792.24000 | 2791.18000 | 2792.06000 | 2.5590 | 7144.4100 | 2791.87000 2014-04-30 18:27:00 | 2792.10000 | 2794.49000 | 2792.10000 | 2792.25000 | 16.1210 | 45031.2700 | 2793.33001 2014-04-30 18:28:00 | 2791.52000 | 2792.69000 | 2791.52000 | 2792.69000 | 2.5080 | 7002.7100 | 2792.15000 2014-04-30 18:29:00 | 2792.60000 | 2792.60000 | 2790.42000 | 2790.42000 | 2.7460 | 7665.1800 | 2791.40000 2014-04-30 18:30:00 | 2790.89000 | 2790.89000 | 2790.89000 | 2790.89000 | 10.4200 | 29081.0700 | 2790.89000 2014-04-30 18:31:00 | 2790.90000 | 2790.90000 | 2790.90000 | 2790.90000 | 3.0000 | 8372.7000 | 2790.90000 2014-04-30 18:32:00 | 2791.76000 | 2793.30000 | 2791.71000 | 2791.71000 | 9.6380 | 26910.0400 | 2792.07999 2014-04-30 18:33:00 | 2791.46000 | 2795.04000 | 2791.43000 | 2793.63000 | 12.3000 | 34347.0000 | 2792.44000 2014-04-30 18:34:00 | 2792.10000 | 2794.10000 | 2791.23000 | 2791.83000 | 16.4140 | 45840.1200 | 2792.74002 2014-04-30 18:35:00 | 2792.34000 | 2795.00000 | 2792.34000 | 2792.54000 | 61.6570 | 172179.0200 | 2792.52993 2014-04-30 18:36:00 | 2791.97000 | 2793.52000 | 2791.97000 | 2792.57000 | 23.2080 | 64815.0800 | 2792.78998 2014-04-30 18:37:00 | 2791.41000 | 2792.74000 | 2791.35000 | 2792.30000 | 18.4010 | 51382.1200 | 2792.35001 2014-04-30 18:38:00 | 2792.85000 | 2793.27000 | 2786.95000 | 2789.58000 | 47.0011 | 131116.1000 | 2789.64002 2014-04-30 18:39:00 | 2789.58000 | 2789.58000 | 2785.00000 | 2786.56000 | 33.7220 | 93992.7700 | 2787.28002 2014-04-30 18:40:00 | 2786.56000 | 2787.12000 | 2785.89000 | 2787.12000 | 11.7570 | 32758.5100 | 2786.29999 2014-04-30 18:41:00 | 2786.18000 | 2787.15000 | 2785.85000 | 2785.98000 | 9.4330 | 26280.9200 | 2786.06001 2014-04-30 18:42:00 | 2785.98000 | 2786.50000 | 2785.66000 | 2786.08000 | 4.4920 | 12515.0800 | 2786.08000 2014-04-30 18:43:00 | 2786.08000 | 2786.08000 | 2786.08000 | 2786.08000 | 0.5180 | 1443.1900 | 2786.08000 2014-04-30 18:44:00 | 2786.57000 | 2787.97000 | 2786.57000 | 2787.09000 | 13.8870 | 38707.7000 | 2787.32999 2014-04-30 18:45:00 | 2787.24000 | 2787.97000 | 2787.20000 | 2787.80000 | 1.8650 | 5198.7700 | 2787.54000 2014-04-30 18:46:00 | 2787.73000 | 2789.61000 | 2787.73000 | 2788.03000 | 11.1190 | 31000.9000 | 2788.10000 2014-04-30 18:47:00 | 2787.86000 | 2788.98000 | 2787.86000 | 2788.14000 | 4.9100 | 13690.6700 | 2788.32000 2014-04-30 18:48:00 | 2788.92000 | 2789.57000 | 2787.59000 | 2788.80000 | 27.0270 | 75367.4700 | 2788.59997 2014-04-30 18:49:00 | 2789.55000 | 2790.43000 | 2788.26000 | 2788.90000 | 7.0840 | 19758.6800 | 2789.20001 2014-04-30 18:50:00 | 2789.76000 | 2798.80000 | 2785.00000 | 2793.05000 | 73.7621 | 205878.8900 | 2791.12006 2014-04-30 18:51:00 | 2793.02000 | 2793.05000 | 2792.85000 | 2792.95000 | 5.6400 | 15752.4100 | 2792.98000 2014-04-30 18:52:00 | 2795.73000 | 2795.73000 | 2792.70000 | 2795.06000 | 6.5990 | 18433.7800 | 2793.42000 2014-04-30 18:53:00 | 2793.50000 | 2794.93000 | 2793.50000 | 2793.77000 | 3.7120 | 10370.7400 | 2793.84000 2014-04-30 18:54:00 | 2793.74000 | 2794.56000 | 2793.01000 | 2793.86000 | 2.5360 | 7085.0300 | 2793.78000 2014-04-30 18:55:00 | 2793.98000 | 2793.98000 | 2792.18000 | 2793.75000 | 13.5080 | 37732.8200 | 2793.36999 2014-04-30 18:56:00 | 2792.16000 | 2793.53000 | 2791.12000 | 2791.72000 | 10.4420 | 29162.6600 | 2792.82001 2014-04-30 18:57:00 | 2791.19000 | 2791.19000 | 2790.50000 | 2790.83000 | 14.2630 | 39806.3000 | 2790.88002 2014-04-30 18:58:00 | 2790.83000 | 2791.00000 | 2790.40000 | 2790.40000 | 1.7030 | 4752.5500 | 2790.69000 2014-04-30 18:59:00 | 2788.24000 | 2790.36000 | 2788.24000 | 2790.25000 | 3.2810 | 9152.0500 | 2789.41000 2014-04-30 19:00:00 | 2790.63000 | 2790.63000 | 2790.51000 | 2790.51000 | 1.2020 | 3354.3300 | 2790.62000 2014-04-30 19:01:00 | 2790.51000 | 2790.51000 | 2790.35000 | 2790.43000 | 0.0760 | 212.0700 | 2790.39000 2014-04-30 19:02:00 | . | . | . | . | . | . | . 2014-04-30 19:03:00 | 2790.35000 | 2790.39000 | 2790.35000 | 2790.39000 | 1.9440 | 5424.4800 | 2790.37000 2014-04-30 19:04:00 | 2790.21000 | 2790.21000 | 2790.21000 | 2790.21000 | 0.6460 | 1802.4800 | 2790.21000 2014-04-30 19:05:00 | 2790.15000 | 2793.54000 | 2787.08000 | 2793.54000 | 73.5039 | 205086.9000 | 2790.15010 2014-04-30 19:06:00 | 2793.54000 | 2796.62000 | 2790.62000 | 2794.69000 | 48.1670 | 134611.2700 | 2794.67995 2014-04-30 19:07:00 | 2794.69000 | 2796.95000 | 2794.69000 | 2796.95000 | 11.9380 | 33378.9700 | 2796.02999 2014-04-30 19:08:00 | 2796.98000 | 2796.98000 | 2794.70000 | 2796.11000 | 5.9470 | 16630.8800 | 2796.51999 2014-04-30 19:09:00 | 2796.17000 | 2796.17000 | 2794.34000 | 2794.41000 | 7.7880 | 21768.4500 | 2795.12999 2014-04-30 19:10:00 | 2794.41000 | 2796.26000 | 2794.41000 | 2795.11000 | 6.9490 | 19425.7600 | 2795.48000 2014-04-30 19:11:00 | 2795.08000 | 2795.15000 | 2794.96000 | 2795.09000 | 5.0950 | 14240.5900 | 2795.00999 2014-04-30 19:12:00 | 2794.94000 | 2794.95000 | 2793.91000 | 2794.20000 | 1.1160 | 3118.6300 | 2794.47000 2014-04-30 19:13:00 | 2794.80000 | 2794.84000 | 2794.20000 | 2794.31000 | 11.7830 | 32925.0000 | 2794.28001 2014-04-30 19:14:00 | . | . | . | . | . | . | . 2014-04-30 19:15:00 | 2795.40000 | 2796.79000 | 2794.52000 | 2795.39000 | 25.1080 | 70191.1500 | 2795.56998 2014-04-30 19:16:00 | 2794.00000 | 2794.00000 | 2793.90000 | 2793.90000 | 1.2400 | 3464.4600 | 2793.92000 2014-04-30 19:17:00 | 2793.87000 | 2795.27000 | 2793.87000 | 2794.00000 | 8.9650 | 25056.3900 | 2794.90998 2014-04-30 19:18:00 | 2792.60000 | 2795.27000 | 2792.60000 | 2795.02000 | 8.9440 | 24991.1300 | 2794.18001 2014-04-30 19:19:00 | 2793.33000 | 2795.09000 | 2793.03000 | 2793.48000 | 22.0140 | 61514.6300 | 2794.34003 2014-04-30 19:20:00 | 2794.19000 | 2794.19000 | 2793.55000 | 2793.60000 | 4.8530 | 13557.7300 | 2793.68001 2014-04-30 19:21:00 | 2793.24000 | 2793.24000 | 2793.20000 | 2793.24000 | 2.4490 | 6840.6300 | 2793.23000 2014-04-30 19:22:00 | . | . | . | . | . | . | . 2014-04-30 19:23:00 | 2793.09000 | 2793.78000 | 2792.91000 | 2793.01000 | 7.9660 | 22250.0800 | 2793.12999 2014-04-30 19:24:00 | . | . | . | . | . | . | . 2014-04-30 19:25:00 | 2792.90000 | 2793.01000 | 2792.90000 | 2793.01000 | 0.2150 | 600.5000 | 2793.00000 2014-04-30 19:26:00 | 2793.51000 | 2794.59000 | 2793.21000 | 2793.21000 | 8.7820 | 24535.6300 | 2793.85001 2014-04-30 19:27:00 | 2793.79000 | 2794.61000 | 2793.60000 | 2793.89000 | 24.8220 | 69358.4400 | 2794.23002 2014-04-30 19:28:00 | 2793.59000 | 2793.59000 | 2793.59000 | 2793.59000 | 0.0880 | 245.8400 | 2793.59000 2014-04-30 19:29:00 | 2794.71000 | 2794.71000 | 2793.82000 | 2794.41000 | 21.7700 | 60830.3500 | 2794.23000 2014-04-30 19:30:00 | 2794.00000 | 2794.18000 | 2794.00000 | 2794.18000 | 5.0540 | 14121.2900 | 2794.08001 2014-04-30 19:31:00 | 2793.24000 | 2793.92000 | 2793.17000 | 2793.55000 | 1.3980 | 3905.0900 | 2793.34000 2014-04-30 19:32:00 | 2793.32000 | 2794.00000 | 2791.17000 | 2792.06000 | 39.3270 | 109834.7600 | 2792.85996 2014-04-30 19:33:00 | 2791.35000 | 2791.35000 | 2787.00000 | 2790.00000 | 4.0000 | 11157.4600 | 2789.37000 2014-04-30 19:34:00 | 2790.09000 | 2794.00000 | 2787.00000 | 2791.36000 | 32.0630 | 89445.0600 | 2789.67003 2014-04-30 19:35:00 | 2789.07000 | 2793.40000 | 2789.07000 | 2789.34000 | 4.6520 | 12982.7400 | 2790.79000 2014-04-30 19:36:00 | 2792.73000 | 2792.73000 | 2790.73000 | 2792.43000 | 8.5580 | 23892.2900 | 2791.80999 2014-04-30 19:37:00 | 2792.42000 | 2792.42000 | 2790.35000 | 2791.97000 | 9.5270 | 26595.0200 | 2791.53999 2014-04-30 19:38:00 | . | . | . | . | . | . | . 2014-04-30 19:39:00 | 2791.50000 | 2791.63000 | 2791.50000 | 2791.63000 | 3.2320 | 9022.4400 | 2791.60000 2014-04-30 19:40:00 | 2791.67000 | 2791.67000 | 2791.08000 | 2791.08000 | 5.6540 | 15781.0900 | 2791.14001 2014-04-30 19:41:00 | 2790.25000 | 2791.27000 | 2790.19000 | 2790.60000 | 7.7850 | 21723.0600 | 2790.36999 2014-04-30 19:42:00 | 2791.20000 | 2791.24000 | 2789.82000 | 2789.82000 | 10.3900 | 28995.5100 | 2790.71000 2014-04-30 19:43:00 | 2791.00000 | 2791.00000 | 2790.77000 | 2790.77000 | 0.1070 | 298.6300 | 2790.98000 2014-04-30 19:44:00 | 2790.89000 | 2791.17000 | 2790.89000 | 2791.13000 | 2.2470 | 6271.6700 | 2791.13000 2014-04-30 19:45:00 | 2790.57000 | 2790.57000 | 2790.57000 | 2790.57000 | 0.7470 | 2084.5600 | 2790.57000 2014-04-30 19:46:00 | . | . | . | . | . | . | . 2014-04-30 19:47:00 | 2790.57000 | 2790.57000 | 2790.57000 | 2790.57000 | 0.0320 | 89.3000 | 2790.57000 2014-04-30 19:48:00 | 2790.57000 | 2790.57000 | 2790.57000 | 2790.57000 | 1.1630 | 3245.4300 | 2790.57000 2014-04-30 19:49:00 | 2790.87000 | 2790.87000 | 2790.04000 | 2790.04000 | 8.2850 | 23115.6500 | 2790.05999 2014-04-30 19:50:00 | 2789.93000 | 2791.10000 | 2789.93000 | 2789.93000 | 12.6610 | 35331.2000 | 2790.55000 2014-04-30 19:51:00 | . | . | . | . | . | . | . 2014-04-30 19:52:00 | 2789.18000 | 2790.15000 | 2789.14000 | 2790.09000 | 4.7420 | 13227.2000 | 2789.37000 2014-04-30 19:53:00 | 2790.00000 | 2790.00000 | 2789.87000 | 2789.90000 | 2.1320 | 5948.0900 | 2789.91000 2014-04-30 19:54:00 | 2789.88000 | 2791.70000 | 2789.88000 | 2790.87000 | 8.2220 | 22945.5000 | 2790.74001 2014-04-30 19:55:00 | 2789.99000 | 2790.05000 | 2789.99000 | 2790.01000 | 6.1500 | 17158.5500 | 2790.01000 2014-04-30 19:56:00 | 2789.81000 | 2789.96000 | 2789.81000 | 2789.96000 | 10.8080 | 30153.6500 | 2789.93999 2014-04-30 19:57:00 | 2790.00000 | 2790.27000 | 2788.53000 | 2789.97000 | 12.0830 | 33706.1600 | 2789.55001 2014-04-30 19:58:00 | 2789.75000 | 2790.00000 | 2788.64000 | 2788.89000 | 6.8240 | 19033.0900 | 2789.14001 2014-04-30 19:59:00 | 2789.11000 | 2789.11000 | 2788.62000 | 2788.62000 | 2.4030 | 6701.4300 | 2788.78000 2014-04-30 20:00:00 | 2788.79000 | 2789.98000 | 2787.82000 | 2789.54000 | 26.6390 | 74293.1600 | 2788.88999 2014-04-30 20:01:00 | 2787.78000 | 2789.18000 | 2787.47000 | 2788.94000 | 12.4620 | 34747.8700 | 2788.31001 2014-04-30 20:02:00 | 2788.83000 | 2788.83000 | 2788.83000 | 2788.83000 | 0.1920 | 535.4600 | 2788.83000 2014-04-30 20:03:00 | 2789.00000 | 2789.11000 | 2789.00000 | 2789.11000 | 4.7300 | 13191.9900 | 2789.00000 2014-04-30 20:04:00 | 2790.73000 | 2790.73000 | 2789.00000 | 2790.20000 | 14.4800 | 40400.1800 | 2790.07000 2014-04-30 20:05:00 | 2789.00000 | 2789.89000 | 2789.00000 | 2789.02000 | 6.2140 | 17331.4000 | 2789.09001 2014-04-30 20:06:00 | 2788.07000 | 2789.89000 | 2788.07000 | 2789.89000 | 7.1270 | 19876.2500 | 2788.86999 2014-04-30 20:07:00 | 2789.89000 | 2789.89000 | 2788.26000 | 2789.89000 | 5.9640 | 16632.4900 | 2788.81001 2014-04-30 20:08:00 | 2788.90000 | 2789.92000 | 2788.56000 | 2789.81000 | 5.1740 | 14430.8200 | 2789.10001 2014-04-30 20:09:00 | 2789.92000 | 2789.92000 | 2789.92000 | 2789.92000 | 0.1980 | 552.4000 | 2789.92000 2014-04-30 20:10:00 | 2789.85000 | 2789.92000 | 2789.69000 | 2789.92000 | 0.9920 | 2767.3900 | 2789.71000 2014-04-30 20:11:00 | 2789.92000 | 2789.99000 | 2789.88000 | 2789.88000 | 0.2450 | 683.5300 | 2789.92000 2014-04-30 20:12:00 | 2789.88000 | 2789.88000 | 2789.88000 | 2789.88000 | 0.3590 | 1001.5700 | 2789.88000 2014-04-30 20:13:00 | 2789.88000 | 2790.77000 | 2789.88000 | 2790.77000 | 0.1540 | 429.6500 | 2789.97000 2014-04-30 20:14:00 | 2790.74000 | 2790.74000 | 2789.48000 | 2790.73000 | 14.9930 | 41829.0700 | 2789.91002 2014-04-30 20:15:00 | 2789.75000 | 2792.40000 | 2789.21000 | 2791.99000 | 10.3320 | 28827.9000 | 2790.16001 2014-04-30 20:16:00 | 2790.98000 | 2791.90000 | 2789.39000 | 2790.87000 | 0.9720 | 2712.6700 | 2790.81000 2014-04-30 20:17:00 | 2790.87000 | 2790.89000 | 2790.66000 | 2790.89000 | 19.8020 | 55260.7100 | 2790.66001 2014-04-30 20:18:00 | 2790.89000 | 2790.89000 | 2789.66000 | 2790.89000 | 11.7000 | 32642.7900 | 2789.98000 2014-04-30 20:19:00 | 2790.89000 | 2794.00000 | 2790.13000 | 2793.04000 | 10.2210 | 28532.6000 | 2791.57000 2014-04-30 20:20:00 | 2792.04000 | 2794.00000 | 2792.04000 | 2794.00000 | 2.6920 | 7520.0400 | 2793.48000 2014-04-30 20:21:00 | 2794.00000 | 2797.10000 | 2793.46000 | 2797.10000 | 22.3980 | 62594.8400 | 2794.65998 2014-04-30 20:22:00 | 2797.10000 | 2797.10000 | 2793.67000 | 2795.33000 | 37.8981 | 105933.0300 | 2795.20997 2014-04-30 20:23:00 | 2795.33000 | 2795.33000 | 2794.00000 | 2795.33000 | 7.5740 | 21164.7100 | 2794.39001 2014-04-30 20:24:00 | 2795.33000 | 2795.33000 | 2794.75000 | 2795.33000 | 0.1950 | 545.0800 | 2795.30000 2014-04-30 20:25:00 | 2795.33000 | 2795.33000 | 2795.33000 | 2795.33000 | 13.4200 | 37513.3300 | 2795.33000 2014-04-30 20:26:00 | 2795.33000 | 2795.33000 | 2794.88000 | 2794.89000 | 5.7390 | 16040.8300 | 2795.06000 2014-04-30 20:27:00 | 2793.41000 | 2794.89000 | 2793.41000 | 2793.77000 | 7.1610 | 20007.9700 | 2794.02000 2014-04-30 20:28:00 | 2793.77000 | 2793.77000 | 2785.01000 | 2792.14000 | 29.7170 | 82892.4000 | 2789.38997 2014-04-30 20:29:00 | 2792.04000 | 2792.04000 | 2785.00000 | 2790.41000 | 30.9139 | 86211.5800 | 2788.76004 2014-04-30 20:30:00 | 2790.67000 | 2791.00000 | 2785.00000 | 2786.81000 | 38.5221 | 107382.1600 | 2787.55003 2014-04-30 20:31:00 | 2786.81000 | 2786.81000 | 2785.00000 | 2785.44000 | 40.1680 | 111888.3600 | 2785.50997 2014-04-30 20:32:00 | 2785.44000 | 2789.75000 | 2784.00000 | 2789.75000 | 31.7300 | 88367.5000 | 2784.98000 2014-04-30 20:33:00 | 2785.26000 | 2788.55000 | 2784.00000 | 2784.00000 | 10.9370 | 30473.6300 | 2786.28999 2014-04-30 20:34:00 | 2784.61000 | 2787.25000 | 2784.40000 | 2787.15000 | 8.3250 | 23195.3400 | 2786.23001 2014-04-30 20:35:00 | 2789.75000 | 2789.75000 | 2785.83000 | 2786.05000 | 16.5140 | 46020.6400 | 2786.77002 2014-04-30 20:36:00 | 2789.00000 | 2789.73000 | 2786.89000 | 2789.73000 | 4.4920 | 12524.7200 | 2788.23000 2014-04-30 20:37:00 | 2786.72000 | 2798.00000 | 2784.69000 | 2798.00000 | 34.2260 | 95371.7300 | 2786.52995 2014-04-30 20:38:00 | 2787.18000 | 2791.61000 | 2784.00000 | 2786.34000 | 42.8390 | 119358.8100 | 2786.21998 2014-04-30 20:39:00 | 2784.63000 | 2784.63000 | 2783.00000 | 2783.79000 | 7.7770 | 21650.6900 | 2783.93999 2014-04-30 20:40:00 | 2783.79000 | 2789.00000 | 2783.79000 | 2784.28000 | 6.6900 | 18630.3000 | 2784.80000 2014-04-30 20:41:00 | 2787.22000 | 2787.22000 | 2784.93000 | 2785.13000 | 7.0420 | 19616.6000 | 2785.66001 2014-04-30 20:42:00 | 2785.06000 | 2786.97000 | 2784.04000 | 2786.97000 | 3.6540 | 10174.6000 | 2784.51001 2014-04-30 20:43:00 | 2786.97000 | 2787.46000 | 2785.94000 | 2785.94000 | 7.7830 | 21689.4500 | 2786.77001 2014-04-30 20:44:00 | 2785.94000 | 2786.44000 | 2784.38000 | 2786.13000 | 15.0070 | 41802.6800 | 2785.54998 2014-04-30 20:45:00 | 2786.13000 | 2786.13000 | 2783.22000 | 2785.08000 | 2.4390 | 6790.9500 | 2784.32000 2014-04-30 20:46:00 | 2785.08000 | 2785.08000 | 2784.93000 | 2784.93000 | 0.2640 | 735.2300 | 2784.97000 2014-04-30 20:47:00 | 2784.93000 | 2784.93000 | 2784.93000 | 2784.93000 | 0.3390 | 944.0900 | 2784.93000 2014-04-30 20:48:00 | 2787.38000 | 2787.61000 | 2786.75000 | 2787.61000 | 3.2920 | 9176.5500 | 2787.53000 2014-04-30 20:49:00 | 2786.27000 | 2787.59000 | 2786.27000 | 2786.57000 | 4.6920 | 13075.9200 | 2786.85000 2014-04-30 20:50:00 | 2787.61000 | 2787.61000 | 2786.12000 | 2786.12000 | 1.1390 | 3175.0200 | 2787.55000 2014-04-30 20:51:00 | 2786.12000 | 2786.12000 | 2786.11000 | 2786.11000 | 0.2500 | 696.5300 | 2786.12000 2014-04-30 20:52:00 | 2786.11000 | 2787.45000 | 2786.11000 | 2786.11000 | 2.2730 | 6334.6800 | 2786.93000 2014-04-30 20:53:00 | 2786.11000 | 2787.88000 | 2786.07000 | 2787.51000 | 8.4070 | 23432.9300 | 2787.30999 2014-04-30 20:54:00 | 2785.40000 | 2792.70000 | 2785.40000 | 2789.99000 | 19.9670 | 55668.3100 | 2788.01998 2014-04-30 20:55:00 | 2788.88000 | 2792.53000 | 2787.68000 | 2789.81000 | 21.9570 | 61241.6400 | 2789.15998 2014-04-30 20:56:00 | 2789.74000 | 2789.74000 | 2787.37000 | 2787.37000 | 6.9430 | 19360.9600 | 2788.56001 2014-04-30 20:57:00 | 2787.37000 | 2787.40000 | 2785.10000 | 2786.79000 | 13.0970 | 36482.3600 | 2785.54999 2014-04-30 20:58:00 | 2787.40000 | 2787.40000 | 2785.41000 | 2785.45000 | 7.6020 | 21178.0000 | 2785.85001 2014-04-30 20:59:00 | 2788.22000 | 2788.85000 | 2786.70000 | 2786.73000 | 18.8880 | 52662.4100 | 2788.13999 2014-04-30 21:00:00 | 2786.94000 | 2789.12000 | 2786.90000 | 2789.09000 | 9.6310 | 26846.0000 | 2787.46000 2014-04-30 21:01:00 | 2789.06000 | 2789.06000 | 2787.98000 | 2788.97000 | 1.4710 | 4101.8300 | 2788.46000 2014-04-30 21:02:00 | 2788.97000 | 2789.99000 | 2788.00000 | 2788.74000 | 13.4360 | 37467.8100 | 2788.60998 2014-04-30 21:03:00 | 2788.74000 | 2792.00000 | 2788.65000 | 2792.00000 | 20.3200 | 56684.7000 | 2789.60000 2014-04-30 21:04:00 | 2792.00000 | 2793.04000 | 2791.14000 | 2792.27000 | 39.3060 | 109771.7000 | 2792.74994 2014-04-30 21:05:00 | 2792.27000 | 2792.27000 | 2792.00000 | 2792.00000 | 1.7980 | 5020.0400 | 2792.01000 2014-04-30 21:06:00 | 2792.27000 | 2795.00000 | 2792.27000 | 2793.85000 | 11.1600 | 31183.6800 | 2794.24000 2014-04-30 21:07:00 | 2793.93000 | 2797.17000 | 2793.89000 | 2797.17000 | 19.1220 | 53465.1100 | 2796.00001 2014-04-30 21:08:00 | 2796.56000 | 2798.00000 | 2793.85000 | 2797.39000 | 12.5170 | 35006.8300 | 2796.73999 2014-04-30 21:09:00 | 2797.32000 | 2797.34000 | 2794.35000 | 2794.41000 | 6.4070 | 17920.5500 | 2797.02999 2014-04-30 21:10:00 | 2797.04000 | 2800.00000 | 2785.00000 | 2796.87000 | 35.1500 | 98299.4600 | 2796.57000 2014-04-30 21:11:00 | 2796.87000 | 2798.91000 | 2795.48000 | 2797.51000 | 32.3610 | 90490.5400 | 2796.28001 2014-04-30 21:12:00 | 2797.51000 | 2799.12000 | 2796.42000 | 2796.45000 | 11.4040 | 31902.4800 | 2797.48002 2014-04-30 21:13:00 | 2796.25000 | 2797.13000 | 2794.04000 | 2796.48000 | 11.8570 | 33132.6900 | 2794.35999 2014-04-30 21:14:00 | 2796.34000 | 2797.13000 | 2794.81000 | 2796.00000 | 15.7600 | 44067.1400 | 2796.14000 2014-04-30 21:15:00 | 2795.93000 | 2797.13000 | 2795.40000 | 2796.13000 | 17.1770 | 48028.5000 | 2796.08998 2014-04-30 21:16:00 | 2797.13000 | 2798.97000 | 2797.13000 | 2798.79000 | 4.2040 | 11761.9500 | 2797.80001 2014-04-30 21:17:00 | 2798.38000 | 2799.30000 | 2796.11000 | 2799.30000 | 16.1930 | 45310.6900 | 2798.17002 2014-04-30 21:18:00 | 2798.69000 | 2800.00000 | 2796.84000 | 2797.47000 | 17.8470 | 49954.0900 | 2799.01998 2014-04-30 21:19:00 | 2798.60000 | 2799.96000 | 2794.04000 | 2799.22000 | 23.0470 | 64505.9200 | 2798.88998 2014-04-30 21:20:00 | 2799.86000 | 2799.99000 | 2795.36000 | 2799.99000 | 7.3080 | 20454.3000 | 2798.88999 2014-04-30 21:21:00 | 2799.99000 | 2799.99000 | 2796.48000 | 2798.10000 | 9.9700 | 27895.8400 | 2797.98000 2014-04-30 21:22:00 | 2799.90000 | 2799.99000 | 2797.22000 | 2797.22000 | 9.2090 | 25777.7200 | 2799.19000 2014-04-30 21:23:00 | 2799.99000 | 2799.99000 | 2797.61000 | 2799.99000 | 12.7090 | 35584.6000 | 2799.95000 2014-04-30 21:24:00 | 2799.99000 | 2799.99000 | 2798.76000 | 2799.95000 | 13.2400 | 37062.7900 | 2799.30000 2014-04-30 21:25:00 | 2799.95000 | 2800.00005 | 2798.90000 | 2800.00000 | 48.1929 | 134940.2200 | 2800.00005 2014-04-30 21:26:00 | 2800.00000 | 2800.00000 | 2795.14000 | 2799.93000 | 11.8280 | 33095.5500 | 2798.06999 2014-04-30 21:27:00 | 2799.93000 | 2800.00000 | 2796.38000 | 2799.00000 | 6.7570 | 18915.2200 | 2799.34999 2014-04-30 21:28:00 | 2799.00000 | 2799.00000 | 2799.00000 | 2799.00000 | 0.3300 | 923.6700 | 2799.00000 2014-04-30 21:29:00 | 2799.00000 | 2799.00000 | 2798.71000 | 2798.71000 | 1.7920 | 5015.4100 | 2798.78000 2014-04-30 21:30:00 | 2798.71000 | 2799.00000 | 2798.29000 | 2798.97000 | 0.8570 | 2398.4300 | 2798.64000 2014-04-30 21:31:00 | 2798.97000 | 2798.97000 | 2797.34000 | 2798.70000 | 6.6380 | 18575.3300 | 2798.33000 2014-04-30 21:32:00 | 2798.70000 | 2799.00000 | 2797.47000 | 2799.00000 | 7.7220 | 21606.8700 | 2798.09001 2014-04-30 21:33:00 | 2799.00000 | 2799.00000 | 2797.57000 | 2799.00000 | 0.3490 | 976.7000 | 2798.56000 2014-04-30 21:34:00 | 2799.00000 | 2799.00000 | 2797.44000 | 2798.93000 | 5.1420 | 14388.0100 | 2798.14000 2014-04-30 21:35:00 | 2798.93000 | 2798.93000 | 2797.79000 | 2798.14000 | 7.3030 | 20433.0900 | 2797.90001 2014-04-30 21:36:00 | 2799.00000 | 2799.00000 | 2796.85000 | 2797.74000 | 39.6660 | 110964.1000 | 2797.45994 2014-04-30 21:37:00 | 2797.74000 | 2799.00000 | 2797.74000 | 2799.00000 | 1.5580 | 4359.2000 | 2797.95000 2014-04-30 21:38:00 | 2799.00000 | 2799.99000 | 2798.25000 | 2799.53000 | 10.0230 | 28055.6500 | 2799.13001 2014-04-30 21:39:00 | 2799.53000 | 2799.95000 | 2799.53000 | 2799.95000 | 0.3080 | 862.2600 | 2799.55000 2014-04-30 21:40:00 | 2799.88000 | 2799.88000 | 2798.47000 | 2799.67000 | 10.2730 | 28754.7500 | 2799.06001 2014-04-30 21:41:00 | 2799.67000 | 2799.67000 | 2798.77000 | 2799.67000 | 10.9780 | 30729.9700 | 2799.22999 2014-04-30 21:42:00 | 2799.67000 | 2799.99000 | 2797.60000 | 2797.60000 | 14.8420 | 41537.1300 | 2798.62001 2014-04-30 21:43:00 | 2797.57000 | 2798.11000 | 2794.28000 | 2797.92000 | 35.7410 | 99915.0400 | 2795.53001 2014-04-30 21:44:00 | 2799.99000 | 2800.00000 | 2795.97000 | 2800.00000 | 27.8700 | 77965.9900 | 2797.49000 2014-04-30 21:45:00 | 2799.99000 | 2799.99000 | 2785.31000 | 2792.87000 | 49.8780 | 139259.8200 | 2792.00996 2014-04-30 21:46:00 | 2792.90000 | 2795.36000 | 2792.90000 | 2793.84000 | 14.1910 | 39658.6700 | 2794.64000 2014-04-30 21:47:00 | 2794.85000 | 2794.85000 | 2792.04000 | 2794.30000 | 18.2880 | 51091.6100 | 2793.71999 2014-04-30 21:48:00 | 2796.38000 | 2796.38000 | 2791.20000 | 2792.86000 | 15.0720 | 42103.4900 | 2793.49001 2014-04-30 21:49:00 | 2795.48000 | 2795.90000 | 2793.96000 | 2795.07000 | 20.3770 | 56954.3900 | 2795.02998 2014-04-30 21:50:00 | 2795.07000 | 2795.07000 | 2795.07000 | 2795.07000 | 0.5000 | 1397.5400 | 2795.07000 2014-04-30 21:51:00 | 2795.10000 | 2795.10000 | 2795.00000 | 2795.00000 | 2.1650 | 6051.3300 | 2795.07000 2014-04-30 21:52:00 | 2793.46000 | 2793.51000 | 2793.07000 | 2793.51000 | 9.6970 | 27087.8100 | 2793.41999 2014-04-30 21:53:00 | 2794.29000 | 2796.00000 | 2793.15000 | 2795.56000 | 10.5630 | 29519.0700 | 2794.57001 2014-04-30 21:54:00 | 2795.42000 | 2797.72000 | 2793.91000 | 2797.72000 | 5.9510 | 16635.2700 | 2795.37000 2014-04-30 21:55:00 | 2797.21000 | 2798.65000 | 2794.96000 | 2797.65000 | 17.9990 | 50359.5100 | 2797.90999 2014-04-30 21:56:00 | 2797.51000 | 2797.63000 | 2797.51000 | 2797.63000 | 0.8200 | 2294.0000 | 2797.56000 2014-04-30 21:57:00 | 2795.65000 | 2799.00000 | 2795.02000 | 2799.00000 | 12.5480 | 35084.6800 | 2796.03999 2014-04-30 21:58:00 | 2799.00000 | 2799.00000 | 2797.18000 | 2798.72000 | 26.6830 | 74665.8100 | 2798.25003 2014-04-30 21:59:00 | 2798.71000 | 2798.71000 | 2796.11000 | 2798.68000 | 3.4040 | 9520.0700 | 2796.73000 2014-04-30 22:00:00 | 2798.68000 | 2799.90000 | 2796.30000 | 2799.90000 | 6.5140 | 18226.6000 | 2798.07001 2014-04-30 22:01:00 | 2799.90000 | 2799.90000 | 2797.12000 | 2798.98000 | 21.8960 | 61257.3000 | 2797.64997 2014-04-30 22:02:00 | 2797.76000 | 2799.84000 | 2797.76000 | 2799.32000 | 15.7850 | 44185.4500 | 2799.19997 2014-04-30 22:03:00 | 2799.99000 | 2800.00000 | 2798.47000 | 2798.47000 | 5.3610 | 15010.5200 | 2799.95000 2014-04-30 22:04:00 | 2799.43000 | 2799.99000 | 2799.43000 | 2799.53000 | 15.0500 | 42131.9500 | 2799.47000 2014-04-30 22:05:00 | 2799.99000 | 2799.99000 | 2797.85000 | 2798.31000 | 7.4990 | 20988.6600 | 2798.86000 2014-04-30 22:06:00 | 2795.46000 | 2798.03000 | 2795.45000 | 2797.91000 | 10.7260 | 29998.2300 | 2796.77998 2014-04-30 22:07:00 | 2797.87000 | 2799.30000 | 2797.87000 | 2798.06000 | 11.2250 | 31410.5500 | 2798.26998 2014-04-30 22:08:00 | 2796.52000 | 2798.13000 | 2795.53000 | 2797.89000 | 13.3520 | 37351.5900 | 2797.45001 2014-04-30 22:09:00 | 2798.10000 | 2798.13000 | 2798.10000 | 2798.13000 | 5.0210 | 14049.4000 | 2798.13000 2014-04-30 22:10:00 | 2797.52000 | 2798.13000 | 2797.48000 | 2798.13000 | 13.3460 | 37339.8900 | 2797.82998 2014-04-30 22:11:00 | 2796.90000 | 2799.99000 | 2795.07000 | 2797.08000 | 11.3600 | 31780.9700 | 2797.62000 2014-04-30 22:12:00 | 2799.35000 | 2799.35000 | 2792.79000 | 2798.56000 | 3.6930 | 10317.3900 | 2793.77000 2014-04-30 22:13:00 | 2798.37000 | 2799.30000 | 2791.08000 | 2796.07000 | 6.7570 | 18889.0500 | 2795.47999 2014-04-30 22:14:00 | 2796.84000 | 2798.49000 | 2792.28000 | 2792.80000 | 31.6900 | 88571.6800 | 2794.94000 2014-04-30 22:15:00 | 2798.08000 | 2798.08000 | 2793.74000 | 2797.72000 | 9.4940 | 26546.1100 | 2796.09001 2014-04-30 22:16:00 | 2795.92000 | 2798.78000 | 2794.76000 | 2795.14000 | 10.0110 | 27997.5500 | 2796.68000 2014-04-30 22:17:00 | 2795.32000 | 2798.00000 | 2795.32000 | 2797.53000 | 7.6270 | 21334.0400 | 2797.16999 2014-04-30 22:18:00 | 2797.01000 | 2797.50000 | 2797.01000 | 2797.50000 | 12.2820 | 34358.3900 | 2797.46001 2014-04-30 22:19:00 | 2798.00000 | 2798.00000 | 2798.00000 | 2798.00000 | 2.7210 | 7613.3600 | 2798.00000 2014-04-30 22:20:00 | 2798.00000 | 2798.00000 | 2796.88000 | 2798.00000 | 24.9150 | 69692.0400 | 2797.18996 2014-04-30 22:21:00 | 2796.95000 | 2798.00000 | 2794.59000 | 2798.00000 | 9.2570 | 25888.8500 | 2796.67999 2014-04-30 22:22:00 | 2798.00000 | 2799.99000 | 2798.00000 | 2799.99000 | 0.2860 | 800.3400 | 2798.38000 2014-04-30 22:23:00 | 2796.66000 | 2798.38000 | 2795.22000 | 2796.80000 | 19.9880 | 55911.0300 | 2797.22999 2014-04-30 22:24:00 | 2796.80000 | 2796.80000 | 2796.78000 | 2796.78000 | 2.1860 | 6113.7900 | 2796.79000 2014-04-30 22:25:00 | 2794.96000 | 2795.11000 | 2794.42000 | 2794.42000 | 7.7250 | 21590.5900 | 2794.89999 2014-04-30 22:26:00 | 2794.45000 | 2795.02000 | 2794.08000 | 2794.31000 | 9.0010 | 25154.1000 | 2794.59000 2014-04-30 22:27:00 | 2795.04000 | 2799.30000 | 2794.06000 | 2796.25000 | 12.6260 | 35298.5600 | 2795.69998 2014-04-30 22:28:00 | 2796.42000 | 2799.98000 | 2796.42000 | 2798.59000 | 15.6990 | 43932.3600 | 2798.41999 2014-04-30 22:29:00 | 2799.93000 | 2799.98000 | 2798.33000 | 2798.44000 | 5.6870 | 15921.3100 | 2799.59999 2014-04-30 22:30:00 | 2799.33000 | 2800.00000 | 2798.52000 | 2798.52000 | 5.3720 | 15037.4800 | 2799.23000 2014-04-30 22:31:00 | 2798.34000 | 2799.09000 | 2797.33000 | 2799.09000 | 17.9720 | 50293.2200 | 2798.42001 2014-04-30 22:32:00 | 2798.46000 | 2798.46000 | 2796.24000 | 2797.00000 | 30.0790 | 84136.1200 | 2797.16999 2014-04-30 22:33:00 | 2797.45000 | 2797.45000 | 2797.00000 | 2797.00000 | 10.2630 | 28709.7600 | 2797.40001 2014-04-30 22:34:00 | 2797.14000 | 2797.14000 | 2797.14000 | 2797.14000 | 0.3800 | 1062.9100 | 2797.14000 2014-04-30 22:35:00 | 2797.53000 | 2797.86000 | 2795.75000 | 2795.75000 | 17.2210 | 48169.6400 | 2797.15001 2014-04-30 22:36:00 | 2795.75000 | 2796.77000 | 2795.31000 | 2796.77000 | 0.3060 | 855.5500 | 2795.92000 2014-04-30 22:37:00 | 2794.93000 | 2796.69000 | 2794.01000 | 2795.26000 | 14.1590 | 39571.1700 | 2794.76999 2014-04-30 22:38:00 | 2794.98000 | 2795.13000 | 2794.95000 | 2795.00000 | 3.8120 | 10654.5400 | 2795.00000 2014-04-30 22:39:00 | . | . | . | . | . | . | . 2014-04-30 22:40:00 | 2795.08000 | 2795.08000 | 2795.00000 | 2795.00000 | 9.6300 | 26916.3800 | 2795.05000 2014-04-30 22:41:00 | 2795.00000 | 2795.00000 | 2794.00000 | 2794.01000 | 3.8240 | 10684.9300 | 2794.18001 2014-04-30 22:42:00 | 2794.01000 | 2794.96000 | 2794.01000 | 2794.01000 | 14.7550 | 41234.5900 | 2794.61997 2014-04-30 22:43:00 | 2794.90000 | 2795.20000 | 2794.01000 | 2794.48000 | 1.1900 | 3325.4500 | 2794.50000 2014-04-30 22:44:00 | 2794.08000 | 2797.15000 | 2793.00000 | 2797.15000 | 22.0820 | 61711.5400 | 2794.65002 2014-04-30 22:45:00 | 2796.71000 | 2797.22000 | 2796.11000 | 2797.08000 | 4.0550 | 11339.0900 | 2796.31999 2014-04-30 22:46:00 | 2796.38000 | 2796.42000 | 2795.09000 | 2796.39000 | 10.3610 | 28968.1000 | 2795.88000 2014-04-30 22:47:00 | 2796.45000 | 2796.45000 | 2795.93000 | 2795.93000 | 0.2200 | 615.1800 | 2796.26000 2014-04-30 22:48:00 | 2796.00000 | 2796.99000 | 2795.80000 | 2796.98000 | 29.5780 | 82716.0500 | 2796.53998 2014-04-30 22:49:00 | 2796.98000 | 2797.62000 | 2796.98000 | 2797.28000 | 34.6230 | 96842.8300 | 2797.07004 2014-04-30 22:50:00 | 2797.50000 | 2798.67000 | 2795.01000 | 2796.33000 | 37.2000 | 104038.4200 | 2796.73000 2014-04-30 22:51:00 | 2798.07000 | 2798.07000 | 2796.86000 | 2798.04000 | 6.3300 | 17704.2800 | 2796.88000 2014-04-30 22:52:00 | 2798.04000 | 2798.84000 | 2796.39000 | 2797.94000 | 18.7900 | 52565.3100 | 2797.52000 2014-04-30 22:53:00 | 2797.94000 | 2799.00000 | 2797.21000 | 2797.75000 | 5.9130 | 16543.9800 | 2797.90001 2014-04-30 22:54:00 | 2797.75000 | 2799.00000 | 2794.99000 | 2798.93000 | 28.1630 | 78782.1200 | 2797.36003 2014-04-30 22:55:00 | 2798.07000 | 2800.07000 | 2798.07000 | 2800.03000 | 80.6531 | 225765.7400 | 2799.22009 2014-04-30 22:56:00 | 2800.07000 | 2801.66000 | 2800.00000 | 2800.25000 | 28.0160 | 78451.8300 | 2800.24996 2014-04-30 22:57:00 | 2801.36000 | 2801.69000 | 2800.58000 | 2800.88000 | 7.8840 | 22084.4800 | 2801.18001 2014-04-30 22:58:00 | 2800.68000 | 2802.36000 | 2800.25000 | 2802.08000 | 8.6720 | 24291.9100 | 2801.19001 2014-04-30 22:59:00 | 2802.08000 | 2804.99000 | 2800.32000 | 2801.09000 | 16.5880 | 46478.8700 | 2801.95999 2014-04-30 23:00:00 | 2802.19000 | 2805.00000 | 2801.67000 | 2801.83000 | 17.4060 | 48796.8700 | 2803.44998 2014-04-30 23:01:00 | 2802.93000 | 2804.06000 | 2801.83000 | 2801.83000 | 21.9610 | 61549.9800 | 2802.69001 2014-04-30 23:02:00 | 2801.17000 | 2801.17000 | 2796.60000 | 2798.90000 | 8.0830 | 22628.4900 | 2799.52001 2014-04-30 23:03:00 | 2798.30000 | 2801.42000 | 2796.67000 | 2801.42000 | 5.9300 | 16587.4600 | 2797.21000 2014-04-30 23:04:00 | 2801.42000 | 2803.64000 | 2799.08000 | 2801.13000 | 26.9040 | 75378.1700 | 2801.75004 2014-04-30 23:05:00 | 2801.86000 | 2803.98000 | 2800.05000 | 2803.98000 | 1.8220 | 5104.1300 | 2801.39000 2014-04-30 23:06:00 | 2803.37000 | 2803.84000 | 2802.46000 | 2803.84000 | 20.0990 | 56343.8300 | 2803.31999 2014-04-30 23:07:00 | 2802.28000 | 2803.25000 | 2800.57000 | 2803.25000 | 3.4130 | 9564.4300 | 2802.35000 2014-04-30 23:08:00 | 2802.79000 | 2802.79000 | 2801.07000 | 2801.07000 | 7.3760 | 20666.9400 | 2801.91999 2014-04-30 23:09:00 | 2801.59000 | 2802.00000 | 2798.07000 | 2800.88000 | 16.7670 | 46963.8300 | 2800.96998 2014-04-30 23:10:00 | 2799.00000 | 2800.80000 | 2799.00000 | 2800.64000 | 6.7020 | 18760.1200 | 2799.18000 2014-04-30 23:11:00 | 2800.64000 | 2800.73000 | 2798.41000 | 2800.61000 | 22.0680 | 61775.8500 | 2799.33998 2014-04-30 23:12:00 | 2800.61000 | 2800.61000 | 2798.76000 | 2799.96000 | 10.7720 | 30157.8400 | 2799.65001 2014-04-30 23:13:00 | 2799.96000 | 2800.00000 | 2799.03000 | 2800.00000 | 7.8140 | 21876.2800 | 2799.63001 2014-04-30 23:14:00 | 2800.00000 | 2800.00000 | 2798.00000 | 2799.90000 | 22.1480 | 62007.6300 | 2799.68998 2014-04-30 23:15:00 | 2798.45000 | 2799.90000 | 2798.00000 | 2799.78000 | 5.9310 | 16602.1400 | 2799.21000 2014-04-30 23:16:00 | 2799.78000 | 2800.00000 | 2798.00000 | 2799.96000 | 28.8220 | 80683.3600 | 2799.37002 2014-04-30 23:17:00 | 2799.93000 | 2799.99000 | 2798.00000 | 2799.85000 | 12.2110 | 34187.7200 | 2799.75000 2014-04-30 23:18:00 | 2799.99000 | 2800.00000 | 2798.57000 | 2799.99000 | 39.8500 | 111568.0400 | 2799.70000 2014-04-30 23:19:00 | 2799.99000 | 2799.99000 | 2798.63000 | 2798.63000 | 9.6960 | 27142.7200 | 2799.36999 2014-04-30 23:20:00 | 2799.96000 | 2799.99000 | 2795.56000 | 2797.42000 | 23.1960 | 64922.5300 | 2798.86997 2014-04-30 23:21:00 | 2797.32000 | 2797.32000 | 2795.69000 | 2796.78000 | 12.7450 | 35644.2800 | 2796.72998 2014-04-30 23:22:00 | 2796.83000 | 2797.00000 | 2796.00000 | 2797.00000 | 4.7070 | 13161.8000 | 2796.21999 2014-04-30 23:23:00 | 2796.00000 | 2798.90000 | 2796.00000 | 2798.90000 | 18.3370 | 51276.3400 | 2796.32998 2014-04-30 23:24:00 | 2798.90000 | 2798.90000 | 2798.46000 | 2798.50000 | 16.6950 | 46721.0800 | 2798.50997 2014-04-30 23:25:00 | 2798.50000 | 2798.50000 | 2796.00000 | 2796.00000 | 18.5750 | 51968.4100 | 2797.75997 2014-04-30 23:26:00 | 2795.62000 | 2797.15000 | 2794.84000 | 2797.01000 | 14.1490 | 39549.2400 | 2795.19999 2014-04-30 23:27:00 | 2798.41000 | 2798.74000 | 2793.97000 | 2793.97000 | 34.6440 | 96869.7100 | 2796.15005 2014-04-30 23:28:00 | 2794.22000 | 2798.61000 | 2793.77000 | 2793.91000 | 33.8720 | 94678.2700 | 2795.18002 2014-04-30 23:29:00 | 2796.13000 | 2796.37000 | 2794.00000 | 2794.34000 | 32.2711 | 90181.4600 | 2794.50001 2014-04-30 23:30:00 | 2794.10000 | 2794.10000 | 2792.83000 | 2792.96000 | 30.2390 | 84460.3200 | 2793.08999 2014-04-30 23:31:00 | 2792.96000 | 2793.14000 | 2788.00000 | 2789.52000 | 62.3979 | 174176.2600 | 2791.37995 2014-04-30 23:32:00 | 2789.60000 | 2792.70000 | 2789.60000 | 2790.54000 | 33.3530 | 93112.8400 | 2791.74004 2014-04-30 23:33:00 | 2791.04000 | 2794.27000 | 2791.04000 | 2793.44000 | 29.1110 | 81299.1400 | 2792.73001 2014-04-30 23:34:00 | 2790.98000 | 2794.47000 | 2790.98000 | 2793.51000 | 6.2070 | 17337.1200 | 2793.15999 2014-04-30 23:35:00 | 2793.04000 | 2793.10000 | 2791.35000 | 2791.41000 | 8.0250 | 22406.8300 | 2792.12999 2014-04-30 23:36:00 | 2791.27000 | 2791.27000 | 2790.04000 | 2790.04000 | 7.2720 | 20293.4600 | 2790.63001 2014-04-30 23:37:00 | 2790.04000 | 2791.14000 | 2790.00000 | 2791.14000 | 31.0560 | 86649.9800 | 2790.11996 2014-04-30 23:38:00 | 2790.00000 | 2791.14000 | 2790.00000 | 2790.74000 | 11.1630 | 31150.7400 | 2790.54001 2014-04-30 23:39:00 | 2790.74000 | 2791.17000 | 2790.37000 | 2791.17000 | 4.2670 | 11908.5100 | 2790.84000 2014-04-30 23:40:00 | 2792.00000 | 2792.04000 | 2790.00000 | 2790.00000 | 10.4950 | 29292.9300 | 2791.12998 2014-04-30 23:41:00 | 2790.00000 | 2790.00000 | 2788.14000 | 2789.65000 | 10.1350 | 28272.2200 | 2789.55998 2014-04-30 23:42:00 | 2789.61000 | 2790.45000 | 2788.58000 | 2790.45000 | 21.1120 | 58891.0600 | 2789.46002 2014-04-30 23:43:00 | 2790.47000 | 2791.00000 | 2788.69000 | 2789.84000 | 6.7630 | 18865.7900 | 2789.56001 2014-04-30 23:44:00 | 2790.00000 | 2794.38000 | 2788.00000 | 2794.06000 | 25.3190 | 70650.2600 | 2790.39999 2014-04-30 23:45:00 | 2794.47000 | 2794.47000 | 2791.94000 | 2792.53000 | 24.4450 | 68276.2900 | 2793.05996 2014-04-30 23:46:00 | 2793.97000 | 2794.47000 | 2792.70000 | 2794.17000 | 16.1630 | 45149.0200 | 2793.36002 2014-04-30 23:47:00 | 2794.17000 | 2794.50000 | 2793.27000 | 2793.65000 | 19.1700 | 53561.3200 | 2794.02000 2014-04-30 23:48:00 | 2793.65000 | 2793.75000 | 2792.25000 | 2793.55000 | 23.7990 | 66472.6700 | 2793.08999 2014-04-30 23:49:00 | 2793.75000 | 2794.51000 | 2792.83000 | 2794.17000 | 4.2140 | 11773.1000 | 2793.81001 2014-04-30 23:50:00 | 2792.97000 | 2794.98000 | 2791.75000 | 2794.98000 | 17.4490 | 48742.5100 | 2793.42999 2014-04-30 23:51:00 | 2794.19000 | 2795.00000 | 2792.03000 | 2792.29000 | 32.0359 | 89489.8600 | 2793.41995 2014-04-30 23:52:00 | 2793.88000 | 2795.00000 | 2793.00000 | 2794.07000 | 6.5080 | 18181.4200 | 2793.70000 2014-04-30 23:53:00 | 2794.10000 | 2794.22000 | 2791.82000 | 2793.98000 | 10.1420 | 28327.7100 | 2793.11001 2014-04-30 23:54:00 | 2793.98000 | 2796.00000 | 2792.03000 | 2795.97000 | 19.0720 | 53282.8600 | 2793.77001 2014-04-30 23:55:00 | 2795.97000 | 2795.97000 | 2794.55000 | 2795.97000 | 22.8720 | 63926.1100 | 2794.95002 2014-04-30 23:56:00 | 2795.97000 | 2798.00000 | 2795.97000 | 2797.10000 | 29.1580 | 81565.7800 | 2797.36998 2014-04-30 23:57:00 | 2797.96000 | 2798.00000 | 2793.37000 | 2794.76000 | 33.8210 | 94532.0700 | 2795.07001 2014-04-30 23:58:00 | 2792.36000 | 2794.78000 | 2792.30000 | 2793.85000 | 18.6900 | 52213.4900 | 2793.66000 2014-04-30 23:59:00 | 2793.59000 | 2793.60000 | 2792.14000 | 2793.39000 | 9.7880 | 27337.1300 | 2792.91999 2014-05-01 00:00:00 | 2793.39000 | 2796.00000 | 2793.38000 | 2795.71000 | 5.8490 | 16347.9100 | 2794.99000 2014-05-01 00:01:00 | 2795.79000 | 2795.79000 | 2793.81000 | 2794.06000 | 58.0311 | 162189.8700 | 2794.88002 2014-05-01 00:02:00 | 2792.50000 | 2793.95000 | 2792.42000 | 2793.02000 | 16.4230 | 45863.8700 | 2792.66002 2014-05-01 00:03:00 | 2793.02000 | 2796.67000 | 2792.00000 | 2794.71000 | 18.3870 | 51392.0700 | 2795.01998 2014-05-01 00:04:00 | 2795.79000 | 2795.97000 | 2793.54000 | 2794.04000 | 43.3530 | 121170.2300 | 2794.97005 2014-05-01 00:05:00 | 2795.04000 | 2795.08000 | 2793.51000 | 2795.08000 | 4.6900 | 13105.7800 | 2794.41000 2014-05-01 00:06:00 | 2795.08000 | 2795.08000 | 2793.63000 | 2793.72000 | 18.1150 | 50611.5100 | 2793.90003 2014-05-01 00:07:00 | 2793.26000 | 2793.26000 | 2792.53000 | 2793.19000 | 19.4750 | 54393.9200 | 2793.00997 2014-05-01 00:08:00 | 2793.31000 | 2793.85000 | 2792.58000 | 2793.72000 | 25.7410 | 71900.2100 | 2793.22001 2014-05-01 00:09:00 | 2793.04000 | 2793.72000 | 2792.64000 | 2792.64000 | 22.6370 | 63229.8200 | 2793.20998 2014-05-01 00:10:00 | 2792.66000 | 2793.68000 | 2792.66000 | 2793.68000 | 19.0190 | 53122.4900 | 2793.12999 2014-05-01 00:11:00 | 2793.72000 | 2795.04000 | 2793.72000 | 2795.04000 | 6.0670 | 16955.8900 | 2794.76999 2014-05-01 00:12:00 | 2796.60000 | 2798.00000 | 2793.03000 | 2797.49000 | 56.9739 | 159296.2000 | 2795.95008 2014-05-01 00:13:00 | 2797.87000 | 2799.00000 | 2797.23000 | 2799.00000 | 9.1310 | 25544.8000 | 2797.59000 2014-05-01 00:14:00 | 2797.36000 | 2798.96000 | 2797.31000 | 2797.54000 | 14.0730 | 39368.1700 | 2797.43001 2014-05-01 00:15:00 | 2797.54000 | 2798.92000 | 2797.33000 | 2798.14000 | 15.0580 | 42133.4500 | 2798.07999 2014-05-01 00:16:00 | 2798.92000 | 2799.86000 | 2798.92000 | 2799.47000 | 10.5440 | 29513.6900 | 2799.10002 2014-05-01 00:17:00 | 2799.60000 | 2800.00000 | 2795.50000 | 2800.00000 | 45.5050 | 127391.7700 | 2799.50992 2014-05-01 00:18:00 | 2800.00000 | 2800.00000 | 2795.68000 | 2800.00000 | 59.1109 | 165401.7800 | 2798.16002 2014-05-01 00:19:00 | 2798.46000 | 2800.00000 | 2796.50000 | 2796.50000 | 35.7690 | 100083.7800 | 2798.05999 2014-05-01 00:20:00 | 2796.43000 | 2800.00000 | 2795.76000 | 2798.73000 | 37.8861 | 106050.6700 | 2799.19995 2014-05-01 00:21:00 | 2798.43000 | 2801.00000 | 2798.12000 | 2798.16000 | 39.9950 | 111968.8100 | 2799.57007 2014-05-01 00:22:00 | 2797.78000 | 2799.29000 | 2797.78000 | 2798.57000 | 10.0920 | 28242.0300 | 2798.46001 2014-05-01 00:23:00 | 2799.23000 | 2799.46000 | 2798.12000 | 2799.02000 | 5.2060 | 14571.0000 | 2798.88999 2014-05-01 00:24:00 | 2798.98000 | 2800.89000 | 2798.92000 | 2799.41000 | 16.5980 | 46469.0000 | 2799.66999 2014-05-01 00:25:00 | 2800.07000 | 2800.84000 | 2799.00000 | 2799.00000 | 12.4750 | 34922.6500 | 2799.40998 2014-05-01 00:26:00 | 2798.53000 | 2801.00000 | 2798.53000 | 2800.64000 | 48.4779 | 135758.5700 | 2800.41996 2014-05-01 00:27:00 | 2800.00000 | 2801.00000 | 2799.55000 | 2799.55000 | 23.9690 | 67108.8600 | 2799.81999 2014-05-01 00:28:00 | 2799.04000 | 2799.04000 | 2798.15000 | 2798.15000 | 0.1500 | 419.8100 | 2798.76000 2014-05-01 00:29:00 | 2799.44000 | 2799.66000 | 2799.40000 | 2799.50000 | 16.1620 | 45245.7800 | 2799.52001 2014-05-01 00:30:00 | 2799.88000 | 2800.99000 | 2798.93000 | 2800.99000 | 25.6360 | 71770.1200 | 2799.57996 2014-05-01 00:31:00 | 2800.89000 | 2801.00000 | 2799.95000 | 2800.98000 | 11.6310 | 32575.1700 | 2800.72000 2014-05-01 00:32:00 | 2801.36000 | 2802.36000 | 2801.36000 | 2802.32000 | 3.4730 | 9731.5700 | 2802.07000 2014-05-01 00:33:00 | 2802.92000 | 2803.00000 | 2802.18000 | 2802.21000 | 8.9210 | 25002.1200 | 2802.61000 2014-05-01 00:34:00 | 2801.11000 | 2802.47000 | 2800.50000 | 2801.11000 | 77.5369 | 217237.4400 | 2801.72991 2014-05-01 00:35:00 | 2802.00000 | 2803.97000 | 2801.46000 | 2803.22000 | 31.1770 | 87373.2500 | 2802.48997 2014-05-01 00:36:00 | 2803.22000 | 2803.22000 | 2801.88000 | 2802.02000 | 9.9380 | 27850.8300 | 2802.45999 2014-05-01 00:37:00 | 2802.39000 | 2803.50000 | 2802.01000 | 2802.01000 | 24.5010 | 68666.3200 | 2802.59001 2014-05-01 00:38:00 | 2801.52000 | 2803.46000 | 2800.48000 | 2802.95000 | 29.7210 | 83246.0200 | 2800.92001 2014-05-01 00:39:00 | 2802.25000 | 2803.45000 | 2800.64000 | 2801.22000 | 30.9100 | 86612.0400 | 2802.07000 2014-05-01 00:40:00 | 2802.95000 | 2803.50000 | 2801.28000 | 2803.00000 | 36.0060 | 100916.2400 | 2802.75995 2014-05-01 00:41:00 | 2803.00000 | 2803.00000 | 2803.00000 | 2803.00000 | 1.2590 | 3528.9800 | 2803.00000 2014-05-01 00:42:00 | 2803.00000 | 2803.50000 | 2802.15000 | 2803.42000 | 36.7481 | 103002.9700 | 2802.94997 2014-05-01 00:43:00 | 2803.00000 | 2803.46000 | 2803.00000 | 2803.36000 | 9.6060 | 26925.7900 | 2803.01999 2014-05-01 00:44:00 | 2803.36000 | 2803.36000 | 2801.53000 | 2801.53000 | 2.7360 | 7668.3600 | 2802.76000 2014-05-01 00:45:00 | 2802.05000 | 2803.50000 | 2801.87000 | 2802.30000 | 27.7290 | 77701.5200 | 2802.17999 2014-05-01 00:46:00 | 2803.46000 | 2804.79000 | 2802.53000 | 2803.76000 | 28.7180 | 80517.1900 | 2803.71998 2014-05-01 00:47:00 | 2803.76000 | 2803.76000 | 2802.42000 | 2803.23000 | 6.1660 | 17282.7400 | 2802.90999 2014-05-01 00:48:00 | 2803.06000 | 2803.20000 | 2801.91000 | 2802.94000 | 5.8820 | 16485.0500 | 2802.63000 2014-05-01 00:49:00 | 2803.00000 | 2803.57000 | 2800.00000 | 2800.80000 | 8.0820 | 22640.6100 | 2801.36001 2014-05-01 00:50:00 | 2800.05000 | 2803.64000 | 2798.19000 | 2800.57000 | 48.4220 | 135609.2300 | 2800.57003 2014-05-01 00:51:00 | 2801.88000 | 2803.66000 | 2800.00000 | 2801.90000 | 20.2080 | 56622.3300 | 2801.97999 2014-05-01 00:52:00 | 2800.48000 | 2801.00000 | 2797.39000 | 2800.51000 | 26.0190 | 72853.0000 | 2799.98999 2014-05-01 00:53:00 | 2800.67000 | 2801.89000 | 2800.67000 | 2801.89000 | 5.2390 | 14677.7800 | 2801.64000 2014-05-01 00:54:00 | 2802.19000 | 2802.97000 | 2801.58000 | 2801.58000 | 8.5670 | 24007.5400 | 2802.32999 2014-05-01 00:55:00 | 2801.58000 | 2801.58000 | 2800.40000 | 2800.48000 | 8.2970 | 23238.4000 | 2800.81999 2014-05-01 00:56:00 | 2800.48000 | 2800.99000 | 2800.48000 | 2800.99000 | 0.3600 | 1008.2000 | 2800.55000 2014-05-01 00:57:00 | . | . | . | . | . | . | . 2014-05-01 00:58:00 | 2800.59000 | 2800.71000 | 2798.75000 | 2798.75000 | 36.6639 | 102663.0600 | 2800.11005 2014-05-01 00:59:00 | 2798.28000 | 2799.77000 | 2796.05000 | 2798.81000 | 37.2751 | 104327.2800 | 2798.84993 2014-05-01 01:00:00 | 2798.73000 | 2798.90000 | 2796.61000 | 2798.00000 | 18.5330 | 51859.3800 | 2798.22002 2014-05-01 01:01:00 | 2797.44000 | 2798.55000 | 2796.36000 | 2798.55000 | 49.3659 | 138114.5500 | 2797.76993 2014-05-01 01:02:00 | 2799.19000 | 2799.57000 | 2796.36000 | 2796.36000 | 48.5519 | 135890.1100 | 2798.86003 2014-05-01 01:03:00 | 2796.36000 | 2797.81000 | 2796.36000 | 2797.00000 | 23.2810 | 65124.7100 | 2797.33001 2014-05-01 01:04:00 | 2797.69000 | 2799.96000 | 2797.69000 | 2798.87000 | 76.5009 | 214091.5000 | 2798.55002 2014-05-01 01:05:00 | 2798.87000 | 2800.00000 | 2797.00000 | 2798.94000 | 33.4360 | 93578.4000 | 2798.72995 2014-05-01 01:06:00 | 2798.83000 | 2800.00000 | 2798.65000 | 2798.98000 | 5.1010 | 14276.6800 | 2798.80000 2014-05-01 01:07:00 | 2798.09000 | 2801.93000 | 2798.09000 | 2799.01000 | 56.1180 | 157160.7400 | 2800.53996 2014-05-01 01:08:00 | 2799.20000 | 2799.71000 | 2799.00000 | 2799.07000 | 16.4760 | 46117.1900 | 2799.04998 2014-05-01 01:09:00 | 2799.58000 | 2799.77000 | 2799.00000 | 2799.45000 | 8.5450 | 23921.5700 | 2799.47998 2014-05-01 01:10:00 | 2799.00000 | 2799.92000 | 2799.00000 | 2799.92000 | 1.1180 | 3129.4300 | 2799.13000 2014-05-01 01:11:00 | 2799.92000 | 2799.92000 | 2799.00000 | 2799.00000 | 4.1130 | 11512.9300 | 2799.16000 2014-05-01 01:12:00 | 2799.55000 | 2799.55000 | 2799.00000 | 2799.00000 | 1.1900 | 3330.8700 | 2799.05000 2014-05-01 01:13:00 | 2799.00000 | 2800.05000 | 2799.00000 | 2799.23000 | 33.5091 | 93808.2800 | 2799.48999 2014-05-01 01:14:00 | 2799.90000 | 2801.48000 | 2799.00000 | 2799.00000 | 22.6550 | 63444.3200 | 2800.45996 2014-05-01 01:15:00 | 2799.00000 | 2800.90000 | 2799.00000 | 2800.08000 | 8.3640 | 23421.2900 | 2800.25001 2014-05-01 01:16:00 | 2800.07000 | 2800.97000 | 2799.00000 | 2799.00000 | 38.4700 | 107715.2400 | 2799.98000 2014-05-01 01:17:00 | 2799.68000 | 2801.98000 | 2798.23000 | 2801.50000 | 21.7790 | 60996.3000 | 2800.68999 2014-05-01 01:18:00 | 2801.50000 | 2802.00000 | 2795.78000 | 2799.69000 | 88.0611 | 246516.3800 | 2799.38003 2014-05-01 01:19:00 | 2800.02000 | 2801.84000 | 2799.73000 | 2801.42000 | 78.4460 | 219714.6800 | 2800.83989 2014-05-01 01:20:00 | 2800.34000 | 2802.00000 | 2800.00000 | 2801.58000 | 15.4100 | 43169.1300 | 2801.37000 2014-05-01 01:21:00 | 2800.49000 | 2801.76000 | 2800.00000 | 2800.80000 | 21.8560 | 61227.8300 | 2801.41997 2014-05-01 01:22:00 | 2800.00000 | 2801.16000 | 2797.93000 | 2799.61000 | 36.5600 | 102348.3000 | 2799.46000 2014-05-01 01:23:00 | 2799.61000 | 2799.61000 | 2798.55000 | 2798.99000 | 2.1280 | 5956.4600 | 2799.09000 2014-05-01 01:24:00 | 2798.51000 | 2801.37000 | 2798.27000 | 2799.13000 | 26.1070 | 73087.0300 | 2799.51997 2014-05-01 01:25:00 | 2800.80000 | 2801.90000 | 2795.78000 | 2801.90000 | 84.0089 | 235267.8900 | 2800.50997 2014-05-01 01:26:00 | 2801.90000 | 2801.90000 | 2800.14000 | 2801.47000 | 23.5250 | 65908.3800 | 2801.62996 2014-05-01 01:27:00 | 2801.44000 | 2802.00000 | 2799.17000 | 2801.92000 | 19.0480 | 53361.2700 | 2801.40999 2014-05-01 01:28:00 | 2801.92000 | 2802.00000 | 2800.26000 | 2802.00000 | 41.4720 | 116194.6300 | 2801.76003 2014-05-01 01:29:00 | 2802.00000 | 2804.70000 | 2801.90000 | 2804.70000 | 17.3240 | 48551.5900 | 2802.56002 2014-05-01 01:30:00 | 2804.70000 | 2808.99000 | 2799.05000 | 2805.80000 | 99.0829 | 277950.4400 | 2805.23010 2014-05-01 01:31:00 | 2806.87000 | 2808.00000 | 2805.25000 | 2807.54000 | 57.5390 | 161503.2600 | 2806.84998 2014-05-01 01:32:00 | 2806.91000 | 2812.99000 | 2803.52000 | 2812.24000 | 125.5058 | 352565.8100 | 2809.15981 2014-05-01 01:33:00 | 2812.24000 | 2813.96000 | 2807.98000 | 2812.00000 | 55.2159 | 155286.4400 | 2812.34992 2014-05-01 01:34:00 | 2813.01000 | 2814.99000 | 2808.09000 | 2813.00000 | 65.5851 | 184442.3700 | 2812.26012 2014-05-01 01:35:00 | 2810.29000 | 2813.00000 | 2808.00000 | 2808.64000 | 81.8901 | 230194.8000 | 2811.02000 2014-05-01 01:36:00 | 2808.00000 | 2812.24000 | 2806.15000 | 2811.92000 | 24.3970 | 68517.6100 | 2808.43997 2014-05-01 01:37:00 | 2811.58000 | 2813.21000 | 2810.00000 | 2811.69000 | 52.4300 | 147414.2000 | 2811.64000 2014-05-01 01:38:00 | 2812.00000 | 2814.00000 | 2811.72000 | 2812.36000 | 42.5211 | 119604.9500 | 2812.84002 2014-05-01 01:39:00 | 2812.93000 | 2814.90000 | 2812.85000 | 2814.01000 | 26.2400 | 73829.2600 | 2813.62000 2014-05-01 01:40:00 | 2814.57000 | 2815.00000 | 2812.99000 | 2813.09000 | 60.7181 | 170902.5100 | 2814.68996 2014-05-01 01:41:00 | 2813.95000 | 2818.00000 | 2813.95000 | 2816.99000 | 36.1700 | 101826.3900 | 2815.22000 2014-05-01 01:42:00 | 2817.09000 | 2820.00000 | 2815.39000 | 2820.00000 | 46.0479 | 129784.3000 | 2818.45997 2014-05-01 01:43:00 | 2820.00000 | 2820.00000 | 2817.74000 | 2819.29000 | 79.5759 | 224352.3000 | 2819.34988 2014-05-01 01:44:00 | 2818.65000 | 2820.00000 | 2812.32000 | 2817.74000 | 54.4220 | 153373.6100 | 2818.23004 2014-05-01 01:45:00 | 2817.74000 | 2818.09000 | 2814.35000 | 2814.35000 | 67.3010 | 189631.9500 | 2817.67002 2014-05-01 01:46:00 | 2816.13000 | 2816.91000 | 2814.55000 | 2815.00000 | 80.3811 | 226373.1500 | 2816.25003 2014-05-01 01:47:00 | 2815.09000 | 2819.84000 | 2815.09000 | 2819.84000 | 54.3439 | 153120.0200 | 2817.61008 2014-05-01 01:48:00 | 2819.84000 | 2823.00000 | 2817.54000 | 2822.33000 | 91.3129 | 257515.2000 | 2820.14009 2014-05-01 01:49:00 | 2822.25000 | 2825.00000 | 2821.82000 | 2822.00000 | 81.9479 | 231367.5700 | 2823.34994 2014-05-01 01:50:00 | 2821.48000 | 2823.15000 | 2818.53000 | 2819.51000 | 49.4710 | 139512.5700 | 2820.09002 2014-05-01 01:51:00 | 2820.88000 | 2820.91000 | 2818.60000 | 2819.90000 | 35.8810 | 101186.6000 | 2820.06001 2014-05-01 01:52:00 | 2819.90000 | 2820.00000 | 2817.89000 | 2819.97000 | 44.2190 | 124641.8500 | 2818.73998 2014-05-01 01:53:00 | 2818.26000 | 2822.00000 | 2818.12000 | 2822.00000 | 47.0590 | 132706.0400 | 2819.98998 2014-05-01 01:54:00 | 2822.86000 | 2823.46000 | 2819.17000 | 2823.33000 | 23.0580 | 65069.2400 | 2821.97998 2014-05-01 01:55:00 | 2822.92000 | 2824.30000 | 2819.34000 | 2820.03000 | 41.4540 | 117007.9500 | 2822.60006 2014-05-01 01:56:00 | 2820.06000 | 2820.09000 | 2816.67000 | 2817.35000 | 42.5480 | 119919.7200 | 2818.45997 2014-05-01 01:57:00 | 2818.28000 | 2820.85000 | 2817.01000 | 2819.04000 | 57.4910 | 162072.2600 | 2819.09002 2014-05-01 01:58:00 | 2818.73000 | 2820.16000 | 2815.00000 | 2815.00000 | 87.5751 | 246726.1300 | 2817.30985 2014-05-01 01:59:00 | 2816.00000 | 2816.33000 | 2815.00000 | 2815.62000 | 89.9089 | 253119.5800 | 2815.28996 2014-05-01 02:00:00 | 2815.01000 | 2816.33000 | 2812.32000 | 2814.32000 | 44.5629 | 125450.4500 | 2815.13005 2014-05-01 02:01:00 | 2814.38000 | 2815.06000 | 2810.00000 | 2811.22000 | 134.0390 | 376977.9600 | 2812.44995 2014-05-01 02:02:00 | 2810.69000 | 2812.33000 | 2805.81000 | 2809.15000 | 141.4068 | 397266.7800 | 2809.38984 2014-05-01 02:03:00 | 2808.18000 | 2811.96000 | 2806.00000 | 2810.14000 | 82.0791 | 230571.6900 | 2809.13997 2014-05-01 02:04:00 | 2810.00000 | 2814.63000 | 2809.92000 | 2811.24000 | 74.6151 | 209777.3800 | 2811.46014 2014-05-01 02:05:00 | 2810.14000 | 2812.84000 | 2807.60000 | 2809.08000 | 58.0389 | 163105.0000 | 2810.26998 2014-05-01 02:06:00 | 2808.42000 | 2809.10000 | 2806.83000 | 2807.28000 | 81.3729 | 228449.5000 | 2807.44008 2014-05-01 02:07:00 | 2806.80000 | 2808.00000 | 2806.00000 | 2806.85000 | 85.3999 | 239713.2000 | 2806.95000 2014-05-01 02:08:00 | 2807.53000 | 2812.89000 | 2807.53000 | 2811.50000 | 53.7309 | 151083.9100 | 2811.86002 2014-05-01 02:09:00 | 2810.97000 | 2814.86000 | 2810.87000 | 2813.95000 | 107.9069 | 303579.8300 | 2813.34988 2014-05-01 02:10:00 | 2814.79000 | 2816.46000 | 2813.82000 | 2816.46000 | 84.7569 | 238638.0500 | 2815.55991 2014-05-01 02:11:00 | 2815.40000 | 2816.00000 | 2812.92000 | 2814.00000 | 102.1580 | 287499.1600 | 2814.25993 2014-05-01 02:12:00 | 2814.21000 | 2817.86000 | 2812.95000 | 2816.93000 | 59.7580 | 168267.3100 | 2815.80996 2014-05-01 02:13:00 | 2816.16000 | 2818.00000 | 2815.00000 | 2818.00000 | 80.8711 | 227777.4100 | 2816.55003 2014-05-01 02:14:00 | 2818.00000 | 2818.00000 | 2813.23000 | 2814.23000 | 35.7511 | 100640.6700 | 2815.04001 2014-05-01 02:15:00 | 2814.60000 | 2820.00000 | 2814.60000 | 2817.92000 | 76.0039 | 214097.7100 | 2816.93011 2014-05-01 02:16:00 | 2817.97000 | 2819.96000 | 2816.23000 | 2817.09000 | 75.8609 | 213804.8500 | 2818.38002 2014-05-01 02:17:00 | 2817.09000 | 2819.00000 | 2816.00000 | 2819.00000 | 34.3061 | 96658.3400 | 2817.52995 2014-05-01 02:18:00 | 2819.00000 | 2819.00000 | 2816.74000 | 2818.00000 | 94.4551 | 266199.1400 | 2818.25984 2014-05-01 02:19:00 | 2818.00000 | 2818.00000 | 2813.48000 | 2813.83000 | 74.7861 | 210553.4800 | 2815.40990 2014-05-01 02:20:00 | 2813.40000 | 2817.14000 | 2813.40000 | 2817.14000 | 64.6681 | 182027.0000 | 2814.78996 2014-05-01 02:21:00 | 2817.39000 | 2817.84000 | 2812.00000 | 2815.28000 | 87.4860 | 246146.2300 | 2813.54988 2014-05-01 02:22:00 | 2814.18000 | 2815.28000 | 2813.04000 | 2814.04000 | 35.7120 | 100489.3900 | 2813.88003 2014-05-01 02:23:00 | 2814.06000 | 2817.77000 | 2813.04000 | 2813.04000 | 48.0530 | 135284.0800 | 2815.31005 2014-05-01 02:24:00 | 2813.04000 | 2817.00000 | 2813.00000 | 2817.00000 | 79.7781 | 224518.7800 | 2814.28995 2014-05-01 02:25:00 | 2816.57000 | 2817.00000 | 2814.32000 | 2816.32000 | 66.9470 | 188508.0800 | 2815.77993 2014-05-01 02:26:00 | 2816.32000 | 2816.35000 | 2814.87000 | 2816.35000 | 30.3949 | 85584.8800 | 2815.75995 2014-05-01 02:27:00 | 2815.37000 | 2815.37000 | 2813.00000 | 2813.00000 | 26.2940 | 73994.4200 | 2814.12004 2014-05-01 02:28:00 | 2814.58000 | 2814.69000 | 2810.01000 | 2814.09000 | 53.3940 | 150230.9900 | 2813.63008 2014-05-01 02:29:00 | 2813.95000 | 2816.00000 | 2812.00000 | 2812.00000 | 46.5350 | 130964.8200 | 2814.32992 2014-05-01 02:30:00 | 2812.00000 | 2816.04000 | 2812.00000 | 2814.21000 | 47.4650 | 133565.1500 | 2813.96992 2014-05-01 02:31:00 | 2815.62000 | 2819.20000 | 2814.18000 | 2819.20000 | 43.2630 | 121894.8800 | 2817.53005 2014-05-01 02:32:00 | 2819.08000 | 2820.00000 | 2817.20000 | 2818.39000 | 38.6580 | 108952.5200 | 2818.36997 2014-05-01 02:33:00 | 2815.35000 | 2818.47000 | 2815.35000 | 2817.26000 | 58.4791 | 164741.3600 | 2817.09998 2014-05-01 02:34:00 | 2816.66000 | 2816.66000 | 2815.44000 | 2815.44000 | 5.9060 | 16630.5100 | 2815.86999 2014-05-01 02:35:00 | 2815.41000 | 2815.41000 | 2814.80000 | 2814.80000 | 8.2560 | 23241.4700 | 2815.09999 2014-05-01 02:36:00 | 2814.80000 | 2814.80000 | 2814.31000 | 2814.31000 | 15.8320 | 44559.0700 | 2814.49001 2014-05-01 02:37:00 | 2814.34000 | 2818.22000 | 2814.27000 | 2818.00000 | 79.6911 | 224472.9700 | 2816.79003 2014-05-01 02:38:00 | 2818.00000 | 2818.00000 | 2815.80000 | 2817.63000 | 51.5060 | 145080.0000 | 2816.75993 2014-05-01 02:39:00 | 2817.00000 | 2820.00000 | 2815.11000 | 2820.00000 | 49.2880 | 138885.1800 | 2817.82996 2014-05-01 02:40:00 | 2820.00000 | 2823.00000 | 2818.21000 | 2821.00000 | 76.6680 | 216159.3400 | 2819.41995 2014-05-01 02:41:00 | 2820.76000 | 2823.13000 | 2820.66000 | 2820.75000 | 38.0780 | 107472.0000 | 2822.41997 2014-05-01 02:42:00 | 2822.97000 | 2823.00000 | 2819.95000 | 2822.43000 | 74.0020 | 208811.4600 | 2821.70005 2014-05-01 02:43:00 | 2822.28000 | 2823.00000 | 2820.94000 | 2821.22000 | 42.8711 | 120970.5300 | 2821.73002 2014-05-01 02:44:00 | 2821.22000 | 2822.00000 | 2820.60000 | 2820.82000 | 56.8350 | 160344.4700 | 2821.22990 2014-05-01 02:45:00 | 2820.82000 | 2823.53000 | 2820.62000 | 2823.53000 | 36.2050 | 102154.3500 | 2821.54994 2014-05-01 02:46:00 | 2823.65000 | 2827.17000 | 2823.20000 | 2826.14000 | 72.7450 | 205501.7800 | 2824.95987 2014-05-01 02:47:00 | 2827.19000 | 2828.00000 | 2826.06000 | 2827.03000 | 139.9779 | 395773.6000 | 2827.39990 2014-05-01 02:48:00 | 2827.03000 | 2829.80000 | 2827.00000 | 2829.80000 | 48.8349 | 138112.9600 | 2828.15991 2014-05-01 02:49:00 | 2829.46000 | 2833.00000 | 2828.36000 | 2833.00000 | 101.7459 | 287973.5800 | 2830.31985 2014-05-01 02:50:00 | 2833.00000 | 2835.43000 | 2832.97000 | 2834.19000 | 59.2639 | 167954.5100 | 2834.01008 2014-05-01 02:51:00 | 2834.00000 | 2839.95000 | 2834.00000 | 2837.38000 | 124.7188 | 353949.5900 | 2837.97995 2014-05-01 02:52:00 | 2836.61000 | 2843.27000 | 2836.43000 | 2840.20000 | 47.3240 | 134343.9600 | 2838.81007 2014-05-01 02:53:00 | 2842.12000 | 2842.76000 | 2840.00000 | 2840.00000 | 124.1621 | 352725.8800 | 2840.85009 2014-05-01 02:54:00 | 2840.00000 | 2840.00000 | 2834.00000 | 2835.09000 | 35.2420 | 99978.7500 | 2836.92002 2014-05-01 02:55:00 | 2836.05000 | 2837.00000 | 2835.00000 | 2836.33000 | 134.1930 | 380549.8300 | 2835.84014 2014-05-01 02:56:00 | 2835.14000 | 2836.37000 | 2831.51000 | 2832.36000 | 86.3639 | 244787.3300 | 2834.37012 2014-05-01 02:57:00 | 2832.47000 | 2834.71000 | 2832.00000 | 2834.00000 | 56.6320 | 160469.0000 | 2833.54004 2014-05-01 02:58:00 | 2834.56000 | 2834.56000 | 2832.00000 | 2833.00000 | 24.5010 | 69429.5000 | 2833.74001 2014-05-01 02:59:00 | 2833.67000 | 2836.00000 | 2833.01000 | 2835.00000 | 68.8881 | 195196.3800 | 2833.52995 2014-05-01 03:00:00 | 2835.00000 | 2840.53000 | 2835.00000 | 2837.29000 | 67.2839 | 190920.1400 | 2837.53009 2014-05-01 03:01:00 | 2837.82000 | 2840.00000 | 2833.00000 | 2836.55000 | 69.8170 | 198069.3100 | 2836.97993 2014-05-01 03:02:00 | 2836.57000 | 2840.90000 | 2834.02000 | 2836.88000 | 143.7568 | 407872.4000 | 2837.23984 2014-05-01 03:03:00 | 2834.62000 | 2838.97000 | 2834.06000 | 2837.13000 | 33.2290 | 94247.6900 | 2836.30999 2014-05-01 03:04:00 | 2836.61000 | 2839.00000 | 2835.51000 | 2838.12000 | 67.1970 | 190653.4500 | 2837.22993 2014-05-01 03:05:00 | 2838.85000 | 2840.13000 | 2838.15000 | 2839.77000 | 17.7320 | 50344.7200 | 2839.20001 2014-05-01 03:06:00 | 2839.11000 | 2841.10000 | 2839.11000 | 2841.01000 | 51.8879 | 147363.7500 | 2840.03996 2014-05-01 03:07:00 | 2841.97000 | 2848.35000 | 2840.20000 | 2848.08000 | 105.8461 | 301080.4100 | 2844.50986 2014-05-01 03:08:00 | 2848.08000 | 2853.93000 | 2846.00000 | 2853.93000 | 200.1797 | 570444.0000 | 2849.65998 2014-05-01 03:09:00 | 2851.44000 | 2853.93000 | 2848.00000 | 2853.00000 | 162.4709 | 463021.0300 | 2849.87005 2014-05-01 03:10:00 | 2850.24000 | 2851.88000 | 2848.00000 | 2851.00000 | 42.4501 | 120995.3800 | 2850.30000 2014-05-01 03:11:00 | 2851.15000 | 2851.39000 | 2838.92000 | 2839.00000 | 129.3559 | 368089.8600 | 2845.55981 2014-05-01 03:12:00 | 2842.95000 | 2848.39000 | 2840.00000 | 2844.38000 | 82.1611 | 233687.4000 | 2844.26003 2014-05-01 03:13:00 | 2845.06000 | 2847.00000 | 2841.13000 | 2845.61000 | 62.2690 | 177117.2700 | 2844.38998 2014-05-01 03:14:00 | 2844.07000 | 2850.00000 | 2844.00000 | 2845.64000 | 30.9710 | 88217.5800 | 2848.39001 2014-05-01 03:15:00 | 2846.70000 | 2850.00000 | 2846.67000 | 2850.00000 | 20.4010 | 58121.0400 | 2848.93001 2014-05-01 03:16:00 | 2849.68000 | 2851.00000 | 2848.90000 | 2849.12000 | 51.4441 | 146607.3200 | 2849.84007 2014-05-01 03:17:00 | 2849.12000 | 2850.00000 | 2846.14000 | 2850.00000 | 69.2920 | 197378.8600 | 2848.51005 2014-05-01 03:18:00 | 2847.35000 | 2850.11000 | 2840.67000 | 2843.68000 | 90.4331 | 257382.6800 | 2846.11010 2014-05-01 03:19:00 | 2843.22000 | 2843.83000 | 2841.67000 | 2842.05000 | 52.7419 | 149933.1400 | 2842.77004 2014-05-01 03:20:00 | 2842.98000 | 2847.00000 | 2842.06000 | 2846.31000 | 129.1929 | 367507.2000 | 2844.64013 2014-05-01 03:21:00 | 2845.03000 | 2848.00000 | 2845.00000 | 2848.00000 | 58.2140 | 165674.5800 | 2845.96008 2014-05-01 03:22:00 | 2848.04000 | 2850.99000 | 2845.27000 | 2850.99000 | 77.2231 | 219938.2300 | 2848.09008 2014-05-01 03:23:00 | 2850.99000 | 2851.01000 | 2847.35000 | 2850.13000 | 45.6051 | 129976.6900 | 2850.04992 2014-05-01 03:24:00 | 2849.38000 | 2852.00000 | 2848.62000 | 2849.53000 | 40.0911 | 114276.7600 | 2850.43001 2014-05-01 03:25:00 | 2848.62000 | 2855.72000 | 2847.12000 | 2855.69000 | 35.2429 | 100477.6400 | 2851.00004 2014-05-01 03:26:00 | 2851.22000 | 2855.65000 | 2845.50000 | 2855.63000 | 107.0731 | 305481.6600 | 2853.02012 2014-05-01 03:27:00 | 2852.90000 | 2855.76000 | 2850.10000 | 2852.83000 | 60.6379 | 173045.4500 | 2853.74996 2014-05-01 03:28:00 | 2853.04000 | 2858.00000 | 2850.10000 | 2856.00000 | 83.3020 | 237892.2300 | 2855.78006 2014-05-01 03:29:00 | 2855.94000 | 2857.00000 | 2852.21000 | 2852.81000 | 68.0830 | 194331.2600 | 2854.33007 2014-05-01 03:30:00 | 2852.44000 | 2854.71000 | 2850.99000 | 2853.25000 | 91.2111 | 260118.6100 | 2851.83004 2014-05-01 03:31:00 | 2853.25000 | 2856.00000 | 2851.00000 | 2854.08000 | 59.2471 | 169053.7800 | 2853.36994 2014-05-01 03:32:00 | 2855.97000 | 2855.97000 | 2852.04000 | 2854.83000 | 38.6530 | 110346.8800 | 2854.81004 2014-05-01 03:33:00 | 2854.83000 | 2856.00000 | 2852.00000 | 2852.17000 | 76.8450 | 219249.4000 | 2853.13986 2014-05-01 03:34:00 | 2853.43000 | 2856.00000 | 2850.00000 | 2856.00000 | 73.2939 | 208948.3800 | 2850.83010 2014-05-01 03:35:00 | 2852.44000 | 2855.91000 | 2852.44000 | 2853.27000 | 40.7939 | 116454.4500 | 2854.70006 2014-05-01 03:36:00 | 2853.27000 | 2855.35000 | 2850.01000 | 2852.35000 | 80.1559 | 228743.4300 | 2853.72989 2014-05-01 03:37:00 | 2852.44000 | 2856.00000 | 2850.00000 | 2852.82000 | 64.6059 | 184309.1400 | 2852.81991 2014-05-01 03:38:00 | 2854.64000 | 2854.64000 | 2846.14000 | 2847.24000 | 95.0631 | 270871.9100 | 2849.39010 2014-05-01 03:39:00 | 2847.04000 | 2849.45000 | 2847.04000 | 2848.61000 | 14.0820 | 40106.2400 | 2848.05001 2014-05-01 03:40:00 | 2847.20000 | 2848.61000 | 2846.04000 | 2846.93000 | 28.5060 | 81171.8800 | 2847.53996 2014-05-01 03:41:00 | 2847.00000 | 2848.00000 | 2846.04000 | 2847.79000 | 77.3340 | 220176.9400 | 2847.09011 2014-05-01 03:42:00 | 2847.30000 | 2848.30000 | 2846.00000 | 2847.79000 | 86.8131 | 247182.1900 | 2847.29010 2014-05-01 03:43:00 | 2847.79000 | 2851.90000 | 2847.62000 | 2850.87000 | 25.6730 | 73178.3000 | 2850.40003 2014-05-01 03:44:00 | 2850.46000 | 2852.00000 | 2850.46000 | 2851.80000 | 80.6150 | 229884.1300 | 2851.63014 2014-05-01 03:45:00 | 2852.50000 | 2853.96000 | 2851.76000 | 2853.04000 | 98.6531 | 281436.6900 | 2852.79011 2014-05-01 03:46:00 | 2853.04000 | 2853.14000 | 2850.17000 | 2850.17000 | 39.7589 | 113433.8300 | 2853.03999 2014-05-01 03:47:00 | 2850.21000 | 2852.67000 | 2843.00000 | 2847.71000 | 106.1710 | 302460.0600 | 2848.80004 2014-05-01 03:48:00 | 2849.98000 | 2851.00000 | 2843.00000 | 2848.00000 | 59.9511 | 170731.6800 | 2847.85002 2014-05-01 03:49:00 | 2848.00000 | 2848.86000 | 2845.23000 | 2848.08000 | 40.1720 | 114416.9600 | 2848.18003 2014-05-01 03:50:00 | 2848.08000 | 2851.00000 | 2847.00000 | 2848.18000 | 50.9281 | 145086.4200 | 2848.84997 2014-05-01 03:51:00 | 2848.21000 | 2851.00000 | 2848.21000 | 2850.44000 | 89.2029 | 254260.3100 | 2850.36009 2014-05-01 03:52:00 | 2850.44000 | 2853.00000 | 2848.37000 | 2850.04000 | 65.3301 | 186284.8300 | 2851.44000 2014-05-01 03:53:00 | 2850.04000 | 2850.04000 | 2848.42000 | 2849.07000 | 11.3730 | 32404.8600 | 2849.28001 2014-05-01 03:54:00 | 2849.13000 | 2852.54000 | 2848.40000 | 2848.49000 | 76.7340 | 218776.3200 | 2851.10011 2014-05-01 03:55:00 | 2848.47000 | 2851.72000 | 2848.47000 | 2850.84000 | 46.1791 | 131617.2700 | 2850.14998 2014-05-01 03:56:00 | 2850.89000 | 2852.72000 | 2850.00000 | 2851.39000 | 19.2890 | 54999.4900 | 2851.33999 2014-05-01 03:57:00 | 2851.73000 | 2852.56000 | 2850.00000 | 2851.13000 | 94.5210 | 269519.0700 | 2851.42003 2014-05-01 03:58:00 | 2851.13000 | 2851.13000 | 2849.00000 | 2849.00000 | 30.5720 | 87134.7300 | 2850.15002 2014-05-01 03:59:00 | 2849.00000 | 2849.51000 | 2848.01000 | 2849.01000 | 41.6730 | 118727.5400 | 2849.03004 2014-05-01 04:00:00 | 2849.01000 | 2849.96000 | 2848.01000 | 2849.02000 | 21.3190 | 60739.0500 | 2849.05999 2014-05-01 04:01:00 | 2849.02000 | 2850.18000 | 2849.02000 | 2849.07000 | 21.2960 | 60693.2900 | 2849.98997 2014-05-01 04:02:00 | 2849.07000 | 2850.14000 | 2849.06000 | 2849.06000 | 8.6890 | 24759.9500 | 2849.57000 2014-05-01 04:03:00 | 2849.06000 | 2849.11000 | 2848.15000 | 2848.15000 | 52.4170 | 149331.8800 | 2848.91995 2014-05-01 04:04:00 | 2848.27000 | 2849.90000 | 2848.27000 | 2849.15000 | 23.9990 | 68373.9800 | 2849.02999 2014-05-01 04:05:00 | 2849.15000 | 2850.18000 | 2849.15000 | 2850.18000 | 34.8850 | 99417.6100 | 2849.86994 2014-05-01 04:06:00 | 2849.85000 | 2850.51000 | 2849.85000 | 2850.51000 | 11.7230 | 33412.8400 | 2850.19001 2014-05-01 04:07:00 | 2850.18000 | 2852.66000 | 2850.18000 | 2852.00000 | 13.8310 | 39440.8600 | 2851.63000 2014-05-01 04:08:00 | 2852.00000 | 2854.90000 | 2852.00000 | 2852.27000 | 69.9151 | 199504.1700 | 2853.51988 2014-05-01 04:09:00 | 2852.34000 | 2855.00000 | 2850.18000 | 2853.15000 | 59.6970 | 170323.3900 | 2853.12994 2014-05-01 04:10:00 | 2853.19000 | 2855.00000 | 2850.22000 | 2850.40000 | 4.9010 | 13987.0900 | 2853.93000 2014-05-01 04:11:00 | 2850.41000 | 2852.23000 | 2850.41000 | 2850.42000 | 14.8280 | 42278.1600 | 2851.23999 2014-05-01 04:12:00 | 2850.63000 | 2853.00000 | 2850.42000 | 2852.00000 | 21.3540 | 60898.8400 | 2851.87003 2014-05-01 04:13:00 | 2852.00000 | 2853.68000 | 2852.00000 | 2853.60000 | 10.3260 | 29461.1400 | 2853.09999 2014-05-01 04:14:00 | 2853.74000 | 2854.54000 | 2853.60000 | 2854.54000 | 13.2260 | 37743.7800 | 2853.75998 2014-05-01 04:15:00 | 2854.54000 | 2855.00000 | 2854.04000 | 2854.49000 | 27.4550 | 78372.5800 | 2854.57995 2014-05-01 04:16:00 | 2855.07000 | 2855.85000 | 2854.50000 | 2854.50000 | 31.7030 | 90507.3900 | 2854.85003 2014-05-01 04:17:00 | 2854.51000 | 2855.42000 | 2853.70000 | 2854.45000 | 14.1260 | 40328.5500 | 2854.91998 2014-05-01 04:18:00 | 2854.45000 | 2854.50000 | 2853.01000 | 2853.01000 | 22.3830 | 63873.9000 | 2853.68002 2014-05-01 04:19:00 | 2853.47000 | 2854.48000 | 2853.01000 | 2853.01000 | 36.4761 | 104089.5400 | 2853.63995 2014-05-01 04:20:00 | 2854.00000 | 2854.23000 | 2853.01000 | 2853.46000 | 19.7050 | 56234.6900 | 2853.83003 2014-05-01 04:21:00 | 2853.78000 | 2853.86000 | 2853.19000 | 2853.56000 | 9.9630 | 28429.4300 | 2853.50001 2014-05-01 04:22:00 | 2853.78000 | 2854.12000 | 2853.19000 | 2853.56000 | 19.7590 | 56392.0400 | 2853.98999 2014-05-01 04:23:00 | 2853.56000 | 2854.12000 | 2850.23000 | 2852.46000 | 27.4570 | 78319.3200 | 2852.43997 2014-05-01 04:24:00 | 2852.55000 | 2853.46000 | 2852.00000 | 2852.00000 | 10.6350 | 30337.3100 | 2852.58998 2014-05-01 04:25:00 | 2852.00000 | 2852.12000 | 2850.00000 | 2851.20000 | 44.5170 | 126935.3300 | 2851.38995 2014-05-01 04:26:00 | 2851.20000 | 2851.22000 | 2842.97000 | 2847.26000 | 82.5420 | 235133.1900 | 2848.65006 2014-05-01 04:27:00 | 2847.26000 | 2847.78000 | 2844.48000 | 2846.07000 | 33.4560 | 95205.2900 | 2845.68995 2014-05-01 04:28:00 | 2846.07000 | 2847.71000 | 2840.00000 | 2840.76000 | 67.9710 | 193178.9800 | 2842.08002 2014-05-01 04:29:00 | 2840.97000 | 2844.83000 | 2840.97000 | 2843.36000 | 15.7990 | 44909.9400 | 2842.57999 2014-05-01 04:30:00 | 2843.36000 | 2843.36000 | 2840.12000 | 2840.59000 | 72.2720 | 205355.2400 | 2841.42005 2014-05-01 04:31:00 | 2840.59000 | 2840.73000 | 2837.38000 | 2838.16000 | 20.6630 | 58677.3000 | 2839.73002 2014-05-01 04:32:00 | 2837.38000 | 2840.70000 | 2835.12000 | 2840.70000 | 55.5310 | 157612.6600 | 2838.28002 2014-05-01 04:33:00 | 2840.70000 | 2840.74000 | 2839.41000 | 2840.05000 | 11.0440 | 31368.8500 | 2840.35002 2014-05-01 04:34:00 | 2840.55000 | 2841.08000 | 2840.11000 | 2840.94000 | 31.2150 | 88669.7400 | 2840.60995 2014-05-01 04:35:00 | 2840.77000 | 2841.68000 | 2840.63000 | 2841.54000 | 44.1150 | 125324.9800 | 2840.86992 2014-05-01 04:36:00 | 2841.22000 | 2842.00000 | 2840.84000 | 2841.88000 | 13.4990 | 38360.4700 | 2841.73000 2014-05-01 04:37:00 | 2842.73000 | 2842.73000 | 2840.08000 | 2842.40000 | 9.7110 | 27595.9900 | 2841.73000 2014-05-01 04:38:00 | 2842.40000 | 2844.59000 | 2842.40000 | 2843.61000 | 64.3109 | 182818.0200 | 2842.72002 2014-05-01 04:39:00 | 2843.66000 | 2844.67000 | 2842.40000 | 2844.67000 | 54.0160 | 153605.3900 | 2843.69992 2014-05-01 04:40:00 | 2844.99000 | 2845.00000 | 2844.67000 | 2844.67000 | 0.7200 | 2048.2000 | 2844.72000 2014-05-01 04:41:00 | 2844.68000 | 2844.73000 | 2844.50000 | 2844.50000 | 7.7600 | 22074.6200 | 2844.67000 2014-05-01 04:42:00 | 2843.36000 | 2843.36000 | 2842.40000 | 2843.24000 | 16.7520 | 47622.1300 | 2842.77001 2014-05-01 04:43:00 | 2843.28000 | 2843.28000 | 2842.40000 | 2842.40000 | 39.4890 | 112245.5500 | 2842.44999 2014-05-01 04:44:00 | 2842.40000 | 2843.37000 | 2842.00000 | 2842.13000 | 20.9030 | 59420.3500 | 2842.67002 2014-05-01 04:45:00 | 2842.05000 | 2842.62000 | 2840.14000 | 2840.41000 | 21.6390 | 61489.8200 | 2841.61999 2014-05-01 04:46:00 | 2840.51000 | 2841.77000 | 2840.51000 | 2841.05000 | 10.6640 | 30297.9200 | 2841.14002 2014-05-01 04:47:00 | 2840.98000 | 2843.30000 | 2840.98000 | 2842.81000 | 6.3900 | 18158.2600 | 2841.67000 2014-05-01 04:48:00 | 2842.34000 | 2843.20000 | 2842.18000 | 2843.20000 | 18.9100 | 53754.9500 | 2842.67000 2014-05-01 04:49:00 | 2843.14000 | 2844.60000 | 2843.14000 | 2844.60000 | 17.6160 | 50093.7400 | 2843.64998 2014-05-01 04:50:00 | 2844.60000 | 2845.92000 | 2843.43000 | 2844.89000 | 25.8820 | 73637.9100 | 2845.14002 2014-05-01 04:51:00 | 2844.01000 | 2845.00000 | 2843.30000 | 2844.81000 | 7.4310 | 21139.4800 | 2844.77000 2014-05-01 04:52:00 | 2845.89000 | 2845.90000 | 2844.90000 | 2845.75000 | 3.9030 | 11104.2700 | 2845.06000 2014-05-01 04:53:00 | 2845.75000 | 2847.00000 | 2845.75000 | 2846.78000 | 2.6540 | 7554.3700 | 2846.41000 2014-05-01 04:54:00 | 2846.76000 | 2848.00000 | 2846.30000 | 2848.00000 | 21.3560 | 60806.2300 | 2847.26997 2014-05-01 04:55:00 | 2847.85000 | 2850.89000 | 2846.63000 | 2848.53000 | 87.3840 | 248902.9500 | 2848.38012 2014-05-01 04:56:00 | 2848.42000 | 2848.96000 | 2848.00000 | 2848.58000 | 16.8480 | 47988.3800 | 2848.30999 2014-05-01 04:57:00 | 2848.05000 | 2848.53000 | 2847.15000 | 2848.53000 | 12.1820 | 34692.7100 | 2847.87001 2014-05-01 04:58:00 | 2848.92000 | 2848.92000 | 2846.00000 | 2846.63000 | 23.7990 | 67776.8700 | 2847.88999 2014-05-01 04:59:00 | 2848.26000 | 2849.00000 | 2847.56000 | 2849.00000 | 15.2750 | 43500.3500 | 2847.80997 2014-05-01 05:00:00 | 2849.80000 | 2850.00000 | 2847.26000 | 2848.50000 | 50.5530 | 143987.4900 | 2848.25005 2014-05-01 05:01:00 | 2847.20000 | 2848.50000 | 2846.37000 | 2848.26000 | 10.4360 | 29719.9100 | 2847.82999 2014-05-01 05:02:00 | 2848.47000 | 2848.47000 | 2847.08000 | 2847.11000 | 43.5399 | 123990.8600 | 2847.75000 2014-05-01 05:03:00 | 2846.85000 | 2848.24000 | 2846.00000 | 2848.24000 | 28.1140 | 80031.5800 | 2846.68004 2014-05-01 05:04:00 | 2846.89000 | 2848.20000 | 2846.16000 | 2846.16000 | 53.0729 | 151088.5300 | 2846.81005 2014-05-01 05:05:00 | 2847.60000 | 2848.24000 | 2846.32000 | 2848.24000 | 47.4250 | 135053.4600 | 2847.72992 2014-05-01 05:06:00 | 2848.06000 | 2848.06000 | 2846.66000 | 2847.02000 | 26.5760 | 75670.5800 | 2847.32996 2014-05-01 05:07:00 | 2847.02000 | 2847.92000 | 2846.00000 | 2846.07000 | 22.5750 | 64267.6300 | 2846.84996 2014-05-01 05:08:00 | 2846.19000 | 2847.99000 | 2846.00000 | 2846.03000 | 35.0780 | 99871.9400 | 2847.13998 2014-05-01 05:09:00 | 2846.08000 | 2847.60000 | 2842.07000 | 2844.84000 | 31.7610 | 90355.0500 | 2844.84001 2014-05-01 05:10:00 | 2844.84000 | 2846.13000 | 2842.10000 | 2843.30000 | 16.1940 | 46066.0700 | 2844.64002 2014-05-01 05:11:00 | 2844.01000 | 2844.01000 | 2842.14000 | 2843.30000 | 8.7680 | 24933.4800 | 2843.68999 2014-05-01 05:12:00 | 2843.30000 | 2844.05000 | 2843.00000 | 2843.04000 | 33.2430 | 94540.1000 | 2843.91004 2014-05-01 05:13:00 | 2843.46000 | 2843.87000 | 2843.00000 | 2843.00000 | 4.0210 | 11432.5500 | 2843.21000 2014-05-01 05:14:00 | 2843.00000 | 2844.01000 | 2842.10000 | 2842.17000 | 5.5850 | 15877.0500 | 2842.79999 2014-05-01 05:15:00 | 2842.17000 | 2842.17000 | 2842.11000 | 2842.11000 | 1.2190 | 3464.5500 | 2842.12000 2014-05-01 05:16:00 | 2842.11000 | 2843.00000 | 2840.48000 | 2841.02000 | 31.8170 | 90422.3100 | 2841.94997 2014-05-01 05:17:00 | 2841.02000 | 2845.90000 | 2840.52000 | 2842.00000 | 75.9140 | 215730.0300 | 2841.77011 2014-05-01 05:18:00 | 2842.09000 | 2843.29000 | 2842.09000 | 2842.83000 | 3.5350 | 10050.6000 | 2843.16999 2014-05-01 05:19:00 | 2843.28000 | 2844.13000 | 2842.12000 | 2842.67000 | 19.9910 | 56851.4900 | 2843.85001 2014-05-01 05:20:00 | 2843.94000 | 2844.00000 | 2842.29000 | 2843.96000 | 5.9440 | 16904.0000 | 2843.88001 2014-05-01 05:21:00 | 2843.49000 | 2844.00000 | 2840.14000 | 2843.30000 | 4.9010 | 13935.7000 | 2843.44000 2014-05-01 05:22:00 | 2843.46000 | 2844.63000 | 2843.44000 | 2844.50000 | 17.4400 | 49599.6400 | 2844.02000 2014-05-01 05:23:00 | 2844.51000 | 2845.89000 | 2844.50000 | 2845.89000 | 46.4011 | 132012.4100 | 2845.03002 2014-05-01 05:24:00 | 2844.47000 | 2844.47000 | 2840.10000 | 2840.10000 | 1.7950 | 5103.1500 | 2842.98000 2014-05-01 05:25:00 | 2843.10000 | 2843.79000 | 2840.10000 | 2842.86000 | 37.6340 | 106972.1500 | 2842.43005 2014-05-01 05:26:00 | 2842.86000 | 2842.86000 | 2840.76000 | 2840.76000 | 0.6740 | 1915.9500 | 2842.66000 2014-05-01 05:27:00 | 2842.54000 | 2842.58000 | 2831.93000 | 2831.93000 | 83.4370 | 236567.2800 | 2835.27991 2014-05-01 05:28:00 | 2831.77000 | 2835.00000 | 2829.00000 | 2832.05000 | 77.9979 | 220840.9400 | 2831.36994 2014-05-01 05:29:00 | 2832.00000 | 2832.00000 | 2828.51000 | 2831.26000 | 32.0100 | 90610.1300 | 2830.68000 2014-05-01 05:30:00 | 2830.89000 | 2839.39000 | 2830.26000 | 2833.30000 | 40.4600 | 114635.2600 | 2833.30000 2014-05-01 05:31:00 | 2835.50000 | 2836.79000 | 2834.20000 | 2836.08000 | 10.2730 | 29135.0700 | 2836.08001 2014-05-01 05:32:00 | 2836.13000 | 2836.13000 | 2834.99000 | 2835.00000 | 5.1940 | 14729.2400 | 2835.82001 2014-05-01 05:33:00 | 2834.21000 | 2835.22000 | 2831.90000 | 2834.31000 | 23.1910 | 65731.0800 | 2834.34001 2014-05-01 05:34:00 | 2833.01000 | 2833.01000 | 2830.18000 | 2833.00000 | 43.2929 | 122634.1500 | 2832.66004 2014-05-01 05:35:00 | 2832.88000 | 2833.35000 | 2826.00000 | 2831.71000 | 111.6651 | 315879.1900 | 2828.80980 2014-05-01 05:36:00 | 2831.71000 | 2832.90000 | 2820.00000 | 2820.00000 | 118.8340 | 335474.4700 | 2823.05017 2014-05-01 05:37:00 | 2820.00000 | 2824.07000 | 2811.00000 | 2813.90000 | 92.8930 | 261699.9700 | 2817.22010 2014-05-01 05:38:00 | 2813.77000 | 2821.06000 | 2813.17000 | 2820.40000 | 95.8141 | 269863.3700 | 2816.53014 2014-05-01 05:39:00 | 2817.00000 | 2819.45000 | 2811.05000 | 2814.64000 | 49.3149 | 138870.8000 | 2815.99991 2014-05-01 05:40:00 | 2814.74000 | 2819.72000 | 2814.49000 | 2816.00000 | 69.6259 | 196126.4400 | 2816.85990 2014-05-01 05:41:00 | 2818.22000 | 2820.78000 | 2816.66000 | 2817.16000 | 41.5649 | 117174.9000 | 2819.07993 2014-05-01 05:42:00 | 2817.23000 | 2820.30000 | 2817.23000 | 2818.00000 | 24.2110 | 68246.9600 | 2818.84001 2014-05-01 05:43:00 | 2818.00000 | 2821.00000 | 2818.00000 | 2819.46000 | 14.4250 | 40672.8800 | 2819.60997 2014-05-01 05:44:00 | 2819.46000 | 2821.00000 | 2816.00000 | 2819.26000 | 111.7602 | 315067.5700 | 2819.14001 2014-05-01 05:45:00 | 2819.26000 | 2824.00000 | 2819.26000 | 2823.49000 | 26.2530 | 74069.9500 | 2821.39003 2014-05-01 05:46:00 | 2823.48000 | 2826.80000 | 2819.78000 | 2826.00000 | 43.5240 | 122926.8800 | 2824.35006 2014-05-01 05:47:00 | 2826.12000 | 2827.00000 | 2824.86000 | 2826.00000 | 44.3029 | 125222.2600 | 2826.50005 2014-05-01 05:48:00 | 2824.18000 | 2826.00000 | 2820.11000 | 2820.11000 | 34.0240 | 96016.9800 | 2822.04005 2014-05-01 05:49:00 | 2820.81000 | 2822.63000 | 2820.00000 | 2822.63000 | 41.5060 | 117078.5900 | 2820.75994 2014-05-01 05:50:00 | 2823.92000 | 2824.90000 | 2823.77000 | 2823.78000 | 24.8190 | 70093.1200 | 2824.16999 2014-05-01 05:51:00 | 2823.78000 | 2823.78000 | 2820.00000 | 2820.00000 | 16.2510 | 45844.0500 | 2821.00001 2014-05-01 05:52:00 | 2821.00000 | 2824.90000 | 2818.00000 | 2820.00000 | 50.4309 | 142210.6900 | 2819.91002 2014-05-01 05:53:00 | 2819.12000 | 2819.12000 | 2815.00000 | 2816.36000 | 105.5230 | 297228.7900 | 2816.72011 2014-05-01 05:54:00 | 2816.39000 | 2820.00000 | 2815.10000 | 2818.44000 | 39.6920 | 111826.2500 | 2817.35003 2014-05-01 05:55:00 | 2819.00000 | 2823.96000 | 2818.48000 | 2820.09000 | 31.7280 | 89478.1400 | 2820.15998 2014-05-01 05:56:00 | 2820.03000 | 2822.60000 | 2819.23000 | 2820.03000 | 29.0499 | 81928.4100 | 2820.26000 2014-05-01 05:57:00 | 2820.94000 | 2824.00000 | 2820.08000 | 2821.38000 | 25.9050 | 73106.7600 | 2822.10995 2014-05-01 05:58:00 | 2821.68000 | 2822.78000 | 2820.08000 | 2820.08000 | 58.4161 | 164817.4800 | 2821.43992 2014-05-01 05:59:00 | 2820.03000 | 2821.33000 | 2818.00000 | 2818.20000 | 72.2939 | 203787.9500 | 2818.88010 2014-05-01 06:00:00 | 2818.20000 | 2822.58000 | 2818.16000 | 2821.51000 | 13.8100 | 38927.7400 | 2818.81000 2014-05-01 06:01:00 | 2821.51000 | 2822.63000 | 2820.10000 | 2820.42000 | 40.5200 | 114287.5300 | 2820.52000 2014-05-01 06:02:00 | 2820.42000 | 2824.00000 | 2820.10000 | 2822.00000 | 34.9090 | 98492.2600 | 2821.39999 2014-05-01 06:03:00 | 2823.46000 | 2823.52000 | 2822.00000 | 2823.38000 | 39.9090 | 112661.5500 | 2822.95999 2014-05-01 06:04:00 | 2823.93000 | 2826.56000 | 2823.87000 | 2826.00000 | 41.1180 | 116146.7700 | 2824.71997 2014-05-01 06:05:00 | 2826.49000 | 2828.00000 | 2826.00000 | 2826.99000 | 102.5951 | 290003.5200 | 2826.67982 2014-05-01 06:06:00 | 2826.99000 | 2828.03000 | 2823.17000 | 2824.47000 | 29.4410 | 83196.6000 | 2825.88001 2014-05-01 06:07:00 | 2823.81000 | 2824.99000 | 2822.00000 | 2824.33000 | 52.7661 | 148971.2500 | 2823.23993 2014-05-01 06:08:00 | 2825.10000 | 2825.18000 | 2824.00000 | 2825.00000 | 55.5091 | 156804.3000 | 2824.83998 2014-05-01 06:09:00 | 2825.00000 | 2825.05000 | 2823.17000 | 2823.17000 | 22.9610 | 64858.9100 | 2824.74001 2014-05-01 06:10:00 | 2824.09000 | 2825.00000 | 2823.02000 | 2824.25000 | 42.7520 | 120736.4900 | 2824.11003 2014-05-01 06:11:00 | 2824.25000 | 2824.25000 | 2822.53000 | 2823.54000 | 40.4451 | 114183.2700 | 2823.16993 2014-05-01 06:12:00 | 2822.68000 | 2824.00000 | 2820.00000 | 2822.92000 | 66.5300 | 187673.8900 | 2820.89000 2014-05-01 06:13:00 | 2822.59000 | 2823.74000 | 2821.51000 | 2823.50000 | 64.3310 | 181577.5400 | 2822.55002 2014-05-01 06:14:00 | 2823.45000 | 2824.33000 | 2822.36000 | 2824.26000 | 55.8980 | 157812.2200 | 2823.21996 2014-05-01 06:15:00 | 2824.00000 | 2825.00000 | 2823.24000 | 2823.40000 | 69.1800 | 195372.0100 | 2824.11000 2014-05-01 06:16:00 | 2824.00000 | 2825.14000 | 2824.00000 | 2824.11000 | 14.5630 | 41138.1900 | 2824.84002 2014-05-01 06:17:00 | 2824.98000 | 2826.00000 | 2824.98000 | 2825.16000 | 11.8410 | 33455.4300 | 2825.39000 2014-05-01 06:18:00 | 2823.81000 | 2823.81000 | 2822.54000 | 2822.94000 | 52.9940 | 149598.9600 | 2822.94008 2014-05-01 06:19:00 | 2822.95000 | 2822.95000 | 2820.29000 | 2820.40000 | 52.8420 | 149087.2700 | 2821.38004 2014-05-01 06:20:00 | 2820.54000 | 2823.53000 | 2820.54000 | 2823.53000 | 7.0850 | 19992.0400 | 2821.73999 2014-05-01 06:21:00 | 2822.67000 | 2825.00000 | 2822.67000 | 2824.43000 | 15.3160 | 43241.7700 | 2823.30998 2014-05-01 06:22:00 | 2824.43000 | 2824.43000 | 2820.99000 | 2822.50000 | 27.9100 | 78774.7000 | 2822.45000 2014-05-01 06:23:00 | 2822.19000 | 2824.29000 | 2821.75000 | 2824.29000 | 46.3720 | 130891.4800 | 2822.64003 2014-05-01 06:24:00 | 2824.18000 | 2824.28000 | 2823.41000 | 2823.46000 | 7.0370 | 19870.8500 | 2823.76999 2014-05-01 06:25:00 | 2823.11000 | 2824.59000 | 2822.69000 | 2824.38000 | 72.3361 | 204261.8500 | 2823.78990 2014-05-01 06:26:00 | 2823.15000 | 2824.24000 | 2820.01000 | 2821.00000 | 28.8330 | 81382.3100 | 2822.54003 2014-05-01 06:27:00 | 2820.93000 | 2822.00000 | 2819.49000 | 2821.27000 | 50.6820 | 142947.4900 | 2820.48004 2014-05-01 06:28:00 | 2822.44000 | 2822.44000 | 2820.04000 | 2821.27000 | 84.0300 | 237109.2300 | 2821.72000 2014-05-01 06:29:00 | 2820.04000 | 2822.42000 | 2820.04000 | 2821.76000 | 46.2370 | 130465.1300 | 2821.65995 2014-05-01 06:30:00 | 2822.00000 | 2822.00000 | 2821.87000 | 2821.87000 | 1.1770 | 3321.4000 | 2821.92000 2014-05-01 06:31:00 | 2821.27000 | 2821.47000 | 2820.00000 | 2821.08000 | 26.7870 | 75567.3900 | 2821.04997 2014-05-01 06:32:00 | 2820.02000 | 2821.27000 | 2818.86000 | 2819.80000 | 81.3501 | 229444.7100 | 2820.46000 2014-05-01 06:33:00 | 2819.08000 | 2819.21000 | 2816.66000 | 2817.76000 | 70.0601 | 197454.5300 | 2818.36000 2014-05-01 06:34:00 | 2817.04000 | 2817.20000 | 2815.00000 | 2817.20000 | 39.3010 | 110649.1400 | 2815.43001 2014-05-01 06:35:00 | 2815.87000 | 2816.68000 | 2813.00000 | 2814.88000 | 81.8250 | 230358.7600 | 2815.25986 2014-05-01 06:36:00 | 2815.02000 | 2816.93000 | 2811.00000 | 2816.73000 | 54.6910 | 153939.2900 | 2814.71002 2014-05-01 06:37:00 | 2815.29000 | 2816.60000 | 2814.71000 | 2815.70000 | 60.2530 | 169650.1500 | 2815.63006 2014-05-01 06:38:00 | 2814.96000 | 2815.99000 | 2813.09000 | 2815.57000 | 29.5920 | 83299.8000 | 2814.94002 2014-05-01 06:39:00 | 2814.58000 | 2814.58000 | 2812.62000 | 2813.87000 | 82.3261 | 231632.6500 | 2813.59989 2014-05-01 06:40:00 | 2813.44000 | 2813.44000 | 2811.35000 | 2813.07000 | 3.0790 | 8660.9600 | 2812.91000 2014-05-01 06:41:00 | 2813.07000 | 2814.58000 | 2813.07000 | 2813.53000 | 23.0870 | 64956.9500 | 2813.56998 2014-05-01 06:42:00 | 2812.20000 | 2817.30000 | 2812.20000 | 2817.30000 | 18.6610 | 52518.6800 | 2814.36001 2014-05-01 06:43:00 | 2818.00000 | 2819.90000 | 2817.00000 | 2817.00000 | 57.6201 | 162390.7100 | 2818.30000 2014-05-01 06:44:00 | 2816.38000 | 2816.38000 | 2814.70000 | 2814.70000 | 8.7320 | 24590.4300 | 2816.13001 2014-05-01 06:45:00 | 2814.63000 | 2815.93000 | 2813.47000 | 2815.64000 | 35.0620 | 98678.7400 | 2814.41002 2014-05-01 06:46:00 | 2814.80000 | 2820.00000 | 2814.45000 | 2817.16000 | 39.9760 | 112596.7000 | 2816.60994 2014-05-01 06:47:00 | 2816.00000 | 2817.14000 | 2814.45000 | 2815.54000 | 28.4460 | 80101.5500 | 2815.91996 2014-05-01 06:48:00 | 2816.56000 | 2817.27000 | 2815.54000 | 2816.21000 | 77.5060 | 218297.9300 | 2816.52989 2014-05-01 06:49:00 | 2816.39000 | 2816.42000 | 2815.17000 | 2815.20000 | 58.7290 | 165379.0400 | 2815.96998 2014-05-01 06:50:00 | 2815.20000 | 2816.22000 | 2814.77000 | 2816.17000 | 30.5710 | 86073.3400 | 2815.52001 2014-05-01 06:51:00 | 2815.90000 | 2817.82000 | 2815.16000 | 2816.46000 | 59.2100 | 166733.0300 | 2815.96000 2014-05-01 06:52:00 | 2816.57000 | 2817.72000 | 2816.11000 | 2816.87000 | 56.4071 | 158896.5200 | 2816.95994 2014-05-01 06:53:00 | . | . | . | . | . | . | . 2014-05-01 06:54:00 | 2816.76000 | 2816.84000 | 2816.68000 | 2816.84000 | 3.6430 | 10261.4400 | 2816.75000 2014-05-01 06:55:00 | 2818.44000 | 2818.47000 | 2817.11000 | 2817.11000 | 49.9089 | 140641.8200 | 2817.96998 2014-05-01 06:56:00 | 2817.96000 | 2817.98000 | 2816.05000 | 2817.10000 | 63.4100 | 178621.6700 | 2816.93000 2014-05-01 06:57:00 | 2818.60000 | 2818.60000 | 2817.22000 | 2817.22000 | 55.1370 | 155365.1400 | 2817.79994 2014-05-01 06:58:00 | 2817.22000 | 2818.60000 | 2817.22000 | 2817.58000 | 30.1390 | 84936.9400 | 2818.16999 2014-05-01 06:59:00 | 2817.58000 | 2818.81000 | 2817.30000 | 2817.30000 | 2.9670 | 8360.2000 | 2817.73000 2014-05-01 07:00:00 | 2817.30000 | 2818.60000 | 2817.10000 | 2817.19000 | 25.0600 | 70607.6400 | 2817.54000 2014-05-01 07:01:00 | 2817.23000 | 2818.40000 | 2816.02000 | 2818.09000 | 106.1810 | 299168.2800 | 2817.53004 2014-05-01 07:02:00 | 2817.52000 | 2817.52000 | 2816.05000 | 2816.50000 | 37.2670 | 104986.2800 | 2817.13996 2014-05-01 07:03:00 | 2816.00000 | 2817.47000 | 2816.00000 | 2816.00000 | 68.2930 | 192373.0900 | 2816.88007 2014-05-01 07:04:00 | 2817.47000 | 2817.47000 | 2816.11000 | 2817.32000 | 70.0970 | 197433.1100 | 2816.56993 2014-05-01 07:05:00 | 2817.34000 | 2818.09000 | 2816.00000 | 2818.09000 | 67.0641 | 188914.1900 | 2816.92010 2014-05-01 07:06:00 | 2817.03000 | 2817.03000 | 2816.89000 | 2816.91000 | 4.7320 | 13329.8500 | 2816.96000 2014-05-01 07:07:00 | 2816.00000 | 2816.00000 | 2816.00000 | 2816.00000 | 0.0900 | 253.4400 | 2816.00000 2014-05-01 07:08:00 | 2816.00000 | 2816.90000 | 2815.00000 | 2816.03000 | 56.6740 | 159601.8300 | 2816.14008 2014-05-01 07:09:00 | 2816.00000 | 2816.00000 | 2816.00000 | 2816.00000 | 0.1000 | 281.6000 | 2816.00000 2014-05-01 07:10:00 | 2816.00000 | 2816.57000 | 2815.90000 | 2816.57000 | 3.6110 | 10169.9200 | 2816.37000 2014-05-01 07:11:00 | 2816.62000 | 2816.92000 | 2815.08000 | 2815.14000 | 46.3219 | 130452.7300 | 2816.22003 2014-05-01 07:12:00 | 2815.14000 | 2815.33000 | 2815.14000 | 2815.33000 | 0.6870 | 1934.0000 | 2815.14000 2014-05-01 07:13:00 | 2815.33000 | 2815.33000 | 2815.33000 | 2815.33000 | 0.0600 | 168.9200 | 2815.33000 2014-05-01 07:14:00 | 2815.33000 | 2815.33000 | 2815.00000 | 2815.00000 | 5.0000 | 14075.0300 | 2815.01000 2014-05-01 07:15:00 | 2815.01000 | 2816.38000 | 2815.00000 | 2815.13000 | 39.9591 | 112510.7500 | 2815.64999 2014-05-01 07:16:00 | 2815.05000 | 2816.38000 | 2815.05000 | 2816.29000 | 9.5360 | 26851.7200 | 2815.82999 2014-05-01 07:17:00 | 2817.27000 | 2817.27000 | 2815.10000 | 2816.18000 | 18.1160 | 51019.4800 | 2816.26997 2014-05-01 07:18:00 | 2817.00000 | 2818.60000 | 2816.18000 | 2818.60000 | 55.1631 | 155440.6700 | 2817.84006 2014-05-01 07:19:00 | 2818.60000 | 2818.82000 | 2817.69000 | 2818.51000 | 47.3200 | 133353.5000 | 2818.12000 2014-05-01 07:20:00 | 2818.82000 | 2819.02000 | 2816.01000 | 2818.09000 | 61.0141 | 171874.2400 | 2816.96009 2014-05-01 07:21:00 | 2817.31000 | 2818.57000 | 2816.00000 | 2817.70000 | 56.3990 | 158921.0300 | 2817.79998 2014-05-01 07:22:00 | 2817.61000 | 2820.00000 | 2816.04000 | 2817.53000 | 27.8600 | 78519.7100 | 2818.37000 2014-05-01 07:23:00 | 2818.00000 | 2820.29000 | 2818.00000 | 2819.03000 | 125.6661 | 354303.0900 | 2819.39983 2014-05-01 07:24:00 | 2820.00000 | 2826.00000 | 2820.00000 | 2825.21000 | 59.9349 | 169265.2200 | 2824.14989 2014-05-01 07:25:00 | 2825.21000 | 2827.00000 | 2822.92000 | 2825.76000 | 157.2040 | 444134.3700 | 2825.21022 2014-05-01 07:26:00 | 2825.76000 | 2827.00000 | 2825.00000 | 2825.57000 | 49.0770 | 138679.3800 | 2825.74995 2014-05-01 07:27:00 | 2826.40000 | 2830.75000 | 2822.06000 | 2830.75000 | 77.1431 | 218291.7100 | 2829.70008 2014-05-01 07:28:00 | 2830.90000 | 2833.39000 | 2830.90000 | 2833.39000 | 72.6380 | 205727.6500 | 2832.22995 2014-05-01 07:29:00 | 2834.00000 | 2834.67000 | 2832.94000 | 2833.92000 | 30.2490 | 85726.9200 | 2834.03999 2014-05-01 07:30:00 | 2832.90000 | 2832.90000 | 2830.00000 | 2831.66000 | 92.1281 | 260819.3300 | 2831.04994 2014-05-01 07:31:00 | 2831.77000 | 2831.81000 | 2830.60000 | 2830.60000 | 12.2500 | 34680.1200 | 2831.03000 2014-05-01 07:32:00 | 2830.60000 | 2831.62000 | 2829.71000 | 2829.90000 | 98.7610 | 279516.4700 | 2830.23004 2014-05-01 07:33:00 | 2829.89000 | 2830.00000 | 2827.65000 | 2827.65000 | 70.8669 | 200437.9400 | 2828.36992 2014-05-01 07:34:00 | 2827.41000 | 2828.19000 | 2825.24000 | 2825.46000 | 21.0210 | 59417.9300 | 2826.60001 2014-05-01 07:35:00 | 2825.46000 | 2828.96000 | 2825.46000 | 2827.90000 | 24.9290 | 70496.1200 | 2827.87999 2014-05-01 07:36:00 | 2827.90000 | 2829.83000 | 2827.90000 | 2829.68000 | 13.6980 | 38755.6700 | 2829.28999 2014-05-01 07:37:00 | 2829.90000 | 2832.88000 | 2829.72000 | 2831.00000 | 72.5841 | 205524.7500 | 2831.54010 2014-05-01 07:38:00 | 2831.87000 | 2833.95000 | 2831.03000 | 2832.00000 | 53.1920 | 150693.4900 | 2833.01004 2014-05-01 07:39:00 | 2832.00000 | 2832.97000 | 2831.04000 | 2832.00000 | 34.3650 | 97325.8700 | 2832.11994 2014-05-01 07:40:00 | 2832.00000 | 2832.00000 | 2827.90000 | 2829.17000 | 52.0910 | 147364.2700 | 2828.98002 2014-05-01 07:41:00 | 2827.93000 | 2829.63000 | 2827.08000 | 2827.58000 | 42.5230 | 120270.3600 | 2828.36005 2014-05-01 07:42:00 | 2827.66000 | 2829.96000 | 2827.58000 | 2829.04000 | 15.8300 | 44776.3100 | 2828.57000 2014-05-01 07:43:00 | 2829.96000 | 2830.35000 | 2828.99000 | 2830.35000 | 37.0910 | 104947.0500 | 2829.45001 2014-05-01 07:44:00 | 2830.35000 | 2832.87000 | 2830.35000 | 2832.72000 | 54.8429 | 155297.0700 | 2831.67006 2014-05-01 07:45:00 | 2831.75000 | 2840.36000 | 2827.00000 | 2832.67000 | 74.4990 | 211137.6700 | 2834.09997 2014-05-01 07:46:00 | 2832.50000 | 2832.58000 | 2829.60000 | 2829.75000 | 48.8629 | 138360.8200 | 2831.61005 2014-05-01 07:47:00 | 2830.01000 | 2832.29000 | 2830.01000 | 2831.09000 | 44.7119 | 126605.0100 | 2831.57003 2014-05-01 07:48:00 | 2831.09000 | 2833.00000 | 2830.23000 | 2832.63000 | 110.0992 | 311757.8800 | 2831.60997 2014-05-01 07:49:00 | 2830.41000 | 2832.00000 | 2829.00000 | 2829.00000 | 27.0240 | 76506.0400 | 2831.04004 2014-05-01 07:50:00 | 2829.00000 | 2829.75000 | 2827.00000 | 2828.09000 | 42.4159 | 119978.1700 | 2828.60994 2014-05-01 07:51:00 | 2828.09000 | 2829.00000 | 2827.37000 | 2829.00000 | 17.2720 | 48847.6000 | 2828.14001 2014-05-01 07:52:00 | 2828.19000 | 2831.80000 | 2828.19000 | 2830.53000 | 82.2099 | 232736.2700 | 2831.00000 2014-05-01 07:53:00 | 2830.64000 | 2832.00000 | 2827.00000 | 2830.22000 | 39.7999 | 112602.3900 | 2829.21000 2014-05-01 07:54:00 | 2830.87000 | 2832.00000 | 2830.22000 | 2831.58000 | 74.1210 | 209858.6800 | 2831.30003 2014-05-01 07:55:00 | 2831.92000 | 2831.93000 | 2830.41000 | 2830.55000 | 32.9920 | 93397.7800 | 2830.92002 2014-05-01 07:56:00 | 2828.89000 | 2832.00000 | 2828.27000 | 2831.08000 | 94.7681 | 268277.2200 | 2830.87994 2014-05-01 07:57:00 | 2829.89000 | 2830.22000 | 2828.20000 | 2828.23000 | 46.9990 | 132965.3700 | 2829.10998 2014-05-01 07:58:00 | 2828.39000 | 2830.00000 | 2828.17000 | 2829.00000 | 60.7170 | 171768.4200 | 2828.99994 2014-05-01 07:59:00 | 2829.94000 | 2829.94000 | 2829.93000 | 2829.93000 | 0.9440 | 2671.4600 | 2829.93000 2014-05-01 08:00:00 | 2829.88000 | 2829.94000 | 2829.88000 | 2829.94000 | 0.5460 | 1545.1500 | 2829.94000 2014-05-01 08:01:00 | 2829.65000 | 2829.65000 | 2828.28000 | 2829.00000 | 26.3320 | 74494.4800 | 2829.05002 2014-05-01 08:02:00 | 2829.02000 | 2832.54000 | 2829.00000 | 2832.54000 | 48.3341 | 136780.1300 | 2829.89007 2014-05-01 08:03:00 | 2830.28000 | 2835.00000 | 2830.23000 | 2830.30000 | 114.1372 | 323152.0400 | 2831.25989 2014-05-01 08:04:00 | 2830.29000 | 2830.42000 | 2828.96000 | 2830.13000 | 62.0620 | 175639.6900 | 2830.07004 2014-05-01 08:05:00 | 2828.09000 | 2831.78000 | 2827.00000 | 2830.42000 | 59.0390 | 167090.4600 | 2830.16998 2014-05-01 08:06:00 | 2831.32000 | 2831.56000 | 2830.38000 | 2830.39000 | 75.3169 | 213221.5200 | 2830.98992 2014-05-01 08:07:00 | 2830.43000 | 2830.92000 | 2829.89000 | 2829.89000 | 50.3240 | 142437.1900 | 2830.40007 2014-05-01 08:08:00 | 2829.89000 | 2830.82000 | 2829.78000 | 2829.93000 | 9.4480 | 26737.3600 | 2829.94999 2014-05-01 08:09:00 | 2830.63000 | 2832.00000 | 2829.74000 | 2830.41000 | 35.1610 | 99513.3100 | 2830.22001 2014-05-01 08:10:00 | 2830.45000 | 2831.47000 | 2830.41000 | 2831.16000 | 47.7409 | 135149.7900 | 2830.90002 2014-05-01 08:11:00 | 2830.53000 | 2831.55000 | 2829.85000 | 2829.89000 | 3.2270 | 9133.9600 | 2830.48000 2014-05-01 08:12:00 | 2829.89000 | 2830.51000 | 2829.70000 | 2829.74000 | 9.3560 | 26476.5200 | 2829.89999 2014-05-01 08:13:00 | 2829.70000 | 2829.74000 | 2826.92000 | 2826.92000 | 16.3850 | 46338.7800 | 2828.11997 2014-05-01 08:14:00 | 2826.92000 | 2827.20000 | 2822.00000 | 2824.44000 | 34.2290 | 96720.7800 | 2825.69999 2014-05-01 08:15:00 | 2824.44000 | 2827.10000 | 2824.40000 | 2827.10000 | 18.9490 | 53529.1100 | 2824.89999 2014-05-01 08:16:00 | 2826.90000 | 2827.55000 | 2825.50000 | 2826.69000 | 43.7241 | 123601.3900 | 2826.85006 2014-05-01 08:17:00 | 2826.45000 | 2827.69000 | 2825.10000 | 2826.44000 | 7.4710 | 21115.7400 | 2826.36000 2014-05-01 08:18:00 | 2826.44000 | 2829.00000 | 2824.41000 | 2825.57000 | 66.7169 | 188553.3600 | 2826.16993 2014-05-01 08:19:00 | 2824.78000 | 2826.40000 | 2823.92000 | 2825.30000 | 119.5230 | 337658.5200 | 2825.05013 2014-05-01 08:20:00 | 2825.00000 | 2825.00000 | 2822.31000 | 2822.62000 | 49.7269 | 140432.7900 | 2824.07995 2014-05-01 08:21:00 | 2822.91000 | 2826.73000 | 2822.80000 | 2824.08000 | 74.0679 | 209141.1700 | 2823.63995 2014-05-01 08:22:00 | 2826.42000 | 2826.77000 | 2825.54000 | 2826.73000 | 37.6430 | 106391.0300 | 2826.32004 2014-05-01 08:23:00 | 2826.73000 | 2827.70000 | 2825.22000 | 2827.70000 | 29.0360 | 82076.0100 | 2826.69996 2014-05-01 08:24:00 | 2827.90000 | 2829.12000 | 2827.70000 | 2827.70000 | 26.7560 | 75674.3200 | 2828.30996 2014-05-01 08:25:00 | 2827.71000 | 2828.11000 | 2826.49000 | 2828.11000 | 15.2740 | 43183.3100 | 2827.24002 2014-05-01 08:26:00 | 2828.28000 | 2829.05000 | 2827.70000 | 2827.75000 | 58.8660 | 166494.8700 | 2828.36992 2014-05-01 08:27:00 | 2828.01000 | 2828.77000 | 2827.10000 | 2828.77000 | 12.0080 | 33962.9500 | 2828.35999 2014-05-01 08:28:00 | 2828.63000 | 2829.71000 | 2828.63000 | 2829.19000 | 5.1700 | 14625.5000 | 2828.92000 2014-05-01 08:29:00 | 2829.01000 | 2829.01000 | 2827.79000 | 2828.99000 | 8.3980 | 23753.7300 | 2828.49999 2014-05-01 08:30:00 | 2828.51000 | 2828.51000 | 2827.71000 | 2827.71000 | 0.7860 | 2222.9100 | 2828.13000 2014-05-01 08:31:00 | 2827.90000 | 2827.90000 | 2827.90000 | 2827.90000 | 0.1000 | 282.7900 | 2827.90000 2014-05-01 08:32:00 | 2827.80000 | 2828.60000 | 2827.43000 | 2827.43000 | 20.5050 | 57979.6300 | 2827.57996 2014-05-01 08:33:00 | 2827.32000 | 2827.43000 | 2826.40000 | 2827.00000 | 4.6050 | 13019.2700 | 2827.19999 2014-05-01 08:34:00 | 2827.64000 | 2828.43000 | 2826.44000 | 2827.06000 | 41.5300 | 117443.5600 | 2827.92000 2014-05-01 08:35:00 | 2827.06000 | 2829.60000 | 2827.06000 | 2829.19000 | 32.2400 | 91177.3500 | 2828.08000 2014-05-01 08:36:00 | 2827.71000 | 2827.71000 | 2825.00000 | 2826.42000 | 8.4500 | 23878.5600 | 2825.86000 2014-05-01 08:37:00 | 2826.70000 | 2828.94000 | 2826.46000 | 2828.35000 | 136.9978 | 387377.7500 | 2827.61989 2014-05-01 08:38:00 | 2826.85000 | 2828.65000 | 2826.85000 | 2828.31000 | 34.6560 | 98004.2600 | 2827.91995 2014-05-01 08:39:00 | 2828.31000 | 2828.31000 | 2827.56000 | 2827.76000 | 1.6100 | 4553.0700 | 2827.99000 2014-05-01 08:40:00 | 2827.85000 | 2828.32000 | 2827.09000 | 2827.54000 | 45.3600 | 128263.5000 | 2827.68000 2014-05-01 08:41:00 | 2827.31000 | 2828.26000 | 2827.11000 | 2827.40000 | 33.1150 | 93636.2200 | 2827.60994 2014-05-01 08:42:00 | 2827.07000 | 2827.12000 | 2826.90000 | 2827.02000 | 31.0339 | 87735.7700 | 2827.09004 2014-05-01 08:43:00 | 2826.99000 | 2826.99000 | 2826.72000 | 2826.72000 | 6.0570 | 17122.8100 | 2826.94999 2014-05-01 08:44:00 | 2826.96000 | 2826.96000 | 2826.59000 | 2826.86000 | 24.1900 | 68377.5900 | 2826.69000 2014-05-01 08:45:00 | 2827.01000 | 2827.66000 | 2827.01000 | 2827.06000 | 20.3080 | 57420.8000 | 2827.49999 2014-05-01 08:46:00 | 2826.41000 | 2832.00000 | 2822.41000 | 2828.01000 | 62.9819 | 178035.4400 | 2826.77004 2014-05-01 08:47:00 | 2828.65000 | 2830.30000 | 2825.10000 | 2825.10000 | 71.8651 | 203185.5800 | 2827.32013 2014-05-01 08:48:00 | 2825.10000 | 2828.20000 | 2824.04000 | 2824.10000 | 33.9390 | 95866.2000 | 2824.65999 2014-05-01 08:49:00 | 2823.94000 | 2824.60000 | 2823.80000 | 2823.80000 | 24.9080 | 70342.9000 | 2824.10998 2014-05-01 08:50:00 | 2823.80000 | 2823.80000 | 2822.24000 | 2823.76000 | 86.0561 | 242952.6900 | 2823.18988 2014-05-01 08:51:00 | 2823.77000 | 2824.19000 | 2822.92000 | 2823.51000 | 11.1200 | 31394.0300 | 2823.20000 2014-05-01 08:52:00 | 2823.42000 | 2824.21000 | 2823.15000 | 2823.47000 | 21.0250 | 59367.1300 | 2823.63996 2014-05-01 08:53:00 | 2823.97000 | 2826.40000 | 2822.30000 | 2822.46000 | 82.0540 | 231682.6800 | 2823.54012 2014-05-01 08:54:00 | 2822.39000 | 2825.10000 | 2821.35000 | 2823.00000 | 74.5860 | 210568.2800 | 2823.15990 2014-05-01 08:55:00 | 2822.51000 | 2823.80000 | 2822.00000 | 2822.37000 | 24.0580 | 67909.0200 | 2822.71998 2014-05-01 08:56:00 | 2822.64000 | 2823.96000 | 2818.52000 | 2823.93000 | 95.7941 | 270301.1900 | 2821.69014 2014-05-01 08:57:00 | 2823.79000 | 2823.87000 | 2820.00000 | 2820.00000 | 69.2879 | 195522.8600 | 2821.88995 2014-05-01 08:58:00 | 2822.18000 | 2822.18000 | 2815.06000 | 2819.88000 | 127.5378 | 359508.7200 | 2818.83990 2014-05-01 08:59:00 | 2816.49000 | 2818.70000 | 2814.00000 | 2817.76000 | 125.0961 | 352336.9900 | 2816.52983 2014-05-01 09:00:00 | 2817.47000 | 2818.40000 | 2816.01000 | 2816.01000 | 29.6440 | 83513.3900 | 2817.21004 2014-05-01 09:01:00 | 2816.26000 | 2817.30000 | 2815.14000 | 2815.56000 | 77.3581 | 217858.9000 | 2816.23995 2014-05-01 09:02:00 | 2815.53000 | 2816.65000 | 2814.91000 | 2815.24000 | 35.3220 | 99448.6500 | 2815.49002 2014-05-01 09:03:00 | 2815.35000 | 2816.42000 | 2814.00000 | 2814.00000 | 3.6490 | 10275.4400 | 2815.96000 2014-05-01 09:04:00 | 2814.31000 | 2815.55000 | 2814.00000 | 2814.11000 | 69.2451 | 194893.0300 | 2814.53988 2014-05-01 09:05:00 | 2814.03000 | 2814.70000 | 2810.10000 | 2812.76000 | 50.4280 | 141826.7000 | 2812.45996 2014-05-01 09:06:00 | 2812.76000 | 2812.76000 | 2805.00000 | 2806.16000 | 76.0589 | 213678.3500 | 2809.37997 2014-05-01 09:07:00 | 2806.08000 | 2809.84000 | 2805.21000 | 2809.38000 | 51.7500 | 145301.1200 | 2807.75000 2014-05-01 09:08:00 | 2809.49000 | 2812.43000 | 2809.49000 | 2811.39000 | 43.2200 | 121523.0500 | 2811.73000 2014-05-01 09:09:00 | 2811.82000 | 2811.82000 | 2810.90000 | 2810.90000 | 4.2600 | 11974.6600 | 2810.95000 2014-05-01 09:10:00 | 2811.81000 | 2812.93000 | 2810.80000 | 2810.80000 | 10.0250 | 28191.7900 | 2812.14998 2014-05-01 09:11:00 | 2811.80000 | 2813.03000 | 2810.03000 | 2812.94000 | 12.7080 | 35733.5400 | 2811.88999 2014-05-01 09:12:00 | 2812.54000 | 2816.07000 | 2812.00000 | 2816.02000 | 24.7810 | 69737.3400 | 2814.15001 2014-05-01 09:13:00 | 2815.97000 | 2818.60000 | 2814.00000 | 2814.00000 | 37.2149 | 104798.0300 | 2816.01993 2014-05-01 09:14:00 | 2814.00000 | 2814.00000 | 2811.00000 | 2812.00000 | 43.3130 | 121798.4000 | 2812.05005 2014-05-01 09:15:00 | 2812.83000 | 2815.00000 | 2812.79000 | 2815.00000 | 45.4049 | 127772.6900 | 2814.06992 2014-05-01 09:16:00 | 2815.08000 | 2817.00000 | 2814.17000 | 2815.53000 | 55.1921 | 155390.5400 | 2815.45004 2014-05-01 09:17:00 | 2815.09000 | 2818.56000 | 2815.00000 | 2817.38000 | 25.4110 | 71588.3200 | 2817.22001 2014-05-01 09:18:00 | 2817.39000 | 2818.64000 | 2815.00000 | 2816.97000 | 37.8300 | 106593.4700 | 2817.70000 2014-05-01 09:19:00 | 2816.23000 | 2816.23000 | 2814.76000 | 2815.60000 | 22.2010 | 62498.2800 | 2815.11001 2014-05-01 09:20:00 | 2815.79000 | 2816.24000 | 2815.00000 | 2815.00000 | 14.3530 | 40408.2900 | 2815.32002 2014-05-01 09:21:00 | 2815.92000 | 2816.65000 | 2814.70000 | 2815.79000 | 28.1939 | 79382.0400 | 2815.57004 2014-05-01 09:22:00 | 2815.79000 | 2815.79000 | 2814.00000 | 2814.65000 | 14.3650 | 40432.1100 | 2814.62997 2014-05-01 09:23:00 | 2814.01000 | 2814.01000 | 2811.00000 | 2813.22000 | 16.2610 | 45734.0700 | 2812.50001 2014-05-01 09:24:00 | 2813.22000 | 2813.22000 | 2811.04000 | 2811.89000 | 24.3580 | 68495.2600 | 2812.01998 2014-05-01 09:25:00 | 2811.70000 | 2814.49000 | 2811.66000 | 2813.43000 | 76.6369 | 215497.6800 | 2811.92992 2014-05-01 09:26:00 | 2813.00000 | 2814.62000 | 2812.95000 | 2814.00000 | 66.3361 | 186657.1900 | 2813.80991 2014-05-01 09:27:00 | 2814.04000 | 2815.05000 | 2813.40000 | 2813.40000 | 70.7519 | 199102.1900 | 2814.09005 2014-05-01 09:28:00 | 2813.40000 | 2814.12000 | 2813.00000 | 2814.07000 | 42.5270 | 119654.8500 | 2813.61995 2014-05-01 09:29:00 | 2814.06000 | 2815.00000 | 2813.10000 | 2814.61000 | 25.0000 | 70364.2500 | 2814.57000 2014-05-01 09:30:00 | 2814.25000 | 2815.00000 | 2814.25000 | 2814.47000 | 9.9680 | 28056.2100 | 2814.62999 2014-05-01 09:31:00 | 2814.47000 | 2815.60000 | 2814.01000 | 2815.60000 | 45.8479 | 129058.7100 | 2814.92997 2014-05-01 09:32:00 | 2814.69000 | 2815.60000 | 2814.69000 | 2815.00000 | 32.8450 | 92466.3000 | 2815.22994 2014-05-01 09:33:00 | 2815.00000 | 2815.39000 | 2814.05000 | 2814.94000 | 11.7780 | 33151.8900 | 2814.72999 2014-05-01 09:34:00 | 2814.90000 | 2816.04000 | 2814.87000 | 2816.04000 | 6.5000 | 18299.9500 | 2815.38000 2014-05-01 09:35:00 | 2816.59000 | 2817.11000 | 2812.32000 | 2816.94000 | 13.8340 | 38961.9800 | 2816.39002 2014-05-01 09:36:00 | 2816.96000 | 2819.04000 | 2816.89000 | 2817.50000 | 52.9040 | 149086.5400 | 2818.06007 2014-05-01 09:37:00 | 2817.50000 | 2820.00000 | 2817.50000 | 2818.00000 | 45.0349 | 126945.3700 | 2818.81992 2014-05-01 09:38:00 | 2818.00000 | 2818.00000 | 2815.01000 | 2815.94000 | 38.5421 | 108564.1300 | 2816.77003 2014-05-01 09:39:00 | 2815.01000 | 2815.01000 | 2813.88000 | 2814.02000 | 7.7710 | 21869.9700 | 2814.31000 2014-05-01 09:40:00 | 2814.06000 | 2814.06000 | 2812.16000 | 2813.29000 | 26.1820 | 73644.3300 | 2812.78002 2014-05-01 09:41:00 | 2813.31000 | 2814.62000 | 2813.31000 | 2813.58000 | 17.0900 | 48093.1800 | 2814.11000 2014-05-01 09:42:00 | 2813.75000 | 2814.58000 | 2812.00000 | 2814.43000 | 15.0570 | 42367.5100 | 2813.80998 2014-05-01 09:43:00 | 2814.08000 | 2814.43000 | 2814.08000 | 2814.24000 | 9.3820 | 26404.2400 | 2814.35001 2014-05-01 09:44:00 | 2814.26000 | 2814.30000 | 2813.77000 | 2813.80000 | 9.3020 | 26177.3900 | 2814.17001 2014-05-01 09:45:00 | 2814.30000 | 2818.00000 | 2811.00000 | 2814.32000 | 44.4070 | 124953.7900 | 2813.82995 2014-05-01 09:46:00 | 2813.53000 | 2813.56000 | 2813.40000 | 2813.40000 | 17.6510 | 49660.2100 | 2813.45001 2014-05-01 09:47:00 | 2813.31000 | 2813.40000 | 2813.00000 | 2813.40000 | 6.8080 | 19152.6000 | 2813.25000 2014-05-01 09:48:00 | 2813.25000 | 2813.40000 | 2813.25000 | 2813.40000 | 12.5610 | 35338.9400 | 2813.39000 2014-05-01 09:49:00 | 2813.00000 | 2813.36000 | 2812.04000 | 2813.28000 | 56.5741 | 159126.4600 | 2812.71008 2014-05-01 09:50:00 | 2813.00000 | 2813.40000 | 2813.00000 | 2813.40000 | 7.2500 | 20396.5000 | 2813.31000 2014-05-01 09:51:00 | 2813.40000 | 2813.40000 | 2812.12000 | 2813.40000 | 25.7110 | 72320.1500 | 2812.81001 2014-05-01 09:52:00 | 2813.30000 | 2813.30000 | 2812.08000 | 2812.12000 | 60.4850 | 170117.1300 | 2812.54989 2014-05-01 09:53:00 | 2812.54000 | 2813.40000 | 2812.54000 | 2813.25000 | 1.3040 | 3668.4900 | 2813.26000 2014-05-01 09:54:00 | 2813.40000 | 2814.69000 | 2813.18000 | 2813.78000 | 57.5761 | 162004.0700 | 2813.73992 2014-05-01 09:55:00 | 2812.37000 | 2814.66000 | 2811.53000 | 2814.66000 | 13.8760 | 39017.5100 | 2811.86998 2014-05-01 09:56:00 | 2814.63000 | 2814.63000 | 2814.63000 | 2814.63000 | 0.1500 | 422.1900 | 2814.63000 2014-05-01 09:57:00 | 2812.94000 | 2814.00000 | 2812.13000 | 2813.42000 | 77.7239 | 218661.4300 | 2813.31011 2014-05-01 09:58:00 | 2812.81000 | 2813.46000 | 2812.10000 | 2812.27000 | 56.0590 | 157665.8600 | 2812.49998 2014-05-01 09:59:00 | 2812.66000 | 2813.00000 | 2811.90000 | 2812.53000 | 36.9100 | 103800.5500 | 2812.26000 2014-05-01 10:00:00 | 2812.58000 | 2812.95000 | 2811.68000 | 2812.53000 | 42.7750 | 120305.5200 | 2812.51992 2014-05-01 10:01:00 | 2812.05000 | 2812.05000 | 2811.00000 | 2811.00000 | 29.2150 | 82135.7500 | 2811.41995 2014-05-01 10:02:00 | 2811.00000 | 2811.92000 | 2803.30000 | 2808.10000 | 100.5669 | 282306.3200 | 2807.14989 2014-05-01 10:03:00 | 2808.20000 | 2808.20000 | 2805.00000 | 2807.42000 | 101.7689 | 285623.7100 | 2806.58996 2014-05-01 10:04:00 | 2806.11000 | 2808.08000 | 2806.11000 | 2807.14000 | 45.1169 | 126652.2900 | 2807.19995 2014-05-01 10:05:00 | 2807.14000 | 2807.78000 | 2806.00000 | 2806.80000 | 36.6270 | 102799.4900 | 2806.65996 2014-05-01 10:06:00 | 2807.24000 | 2808.00000 | 2806.44000 | 2807.00000 | 21.6090 | 60657.4700 | 2807.04999 2014-05-01 10:07:00 | 2806.92000 | 2807.04000 | 2806.00000 | 2806.72000 | 33.5900 | 94285.4500 | 2806.95000 2014-05-01 10:08:00 | 2806.82000 | 2807.81000 | 2806.72000 | 2807.00000 | 5.6610 | 15891.4300 | 2807.18000 2014-05-01 10:09:00 | 2807.81000 | 2807.91000 | 2806.10000 | 2807.00000 | 48.1930 | 135277.2400 | 2806.99005 2014-05-01 10:10:00 | 2806.94000 | 2806.94000 | 2802.01000 | 2802.01000 | 48.9870 | 137345.7100 | 2803.71995 2014-05-01 10:11:00 | 2802.01000 | 2803.22000 | 2801.01000 | 2803.22000 | 85.1090 | 238481.3300 | 2802.06997 2014-05-01 10:12:00 | 2803.22000 | 2804.17000 | 2801.70000 | 2804.16000 | 51.7040 | 144935.7000 | 2803.18007 2014-05-01 10:13:00 | 2804.11000 | 2807.93000 | 2804.07000 | 2805.60000 | 13.5940 | 38132.6200 | 2805.11002 2014-05-01 10:14:00 | 2805.53000 | 2806.85000 | 2802.49000 | 2805.57000 | 48.0629 | 134810.2700 | 2804.87005 2014-05-01 10:15:00 | 2805.43000 | 2805.43000 | 2802.16000 | 2802.16000 | 12.2880 | 34437.8200 | 2802.55999 2014-05-01 10:16:00 | 2802.74000 | 2804.99000 | 2802.16000 | 2802.16000 | 40.2510 | 112824.3000 | 2803.02001 2014-05-01 10:17:00 | 2802.16000 | 2803.78000 | 2801.01000 | 2802.93000 | 38.1640 | 106958.0700 | 2802.59005 2014-05-01 10:18:00 | 2802.93000 | 2803.66000 | 2801.01000 | 2802.36000 | 34.4239 | 96480.6600 | 2802.72005 2014-05-01 10:19:00 | 2802.29000 | 2802.29000 | 2800.00000 | 2800.00000 | 180.0789 | 504330.7700 | 2800.60993 2014-05-01 10:20:00 | 2800.04000 | 2800.04000 | 2797.80000 | 2797.80000 | 69.3701 | 194193.2800 | 2799.38000 2014-05-01 10:21:00 | 2797.80000 | 2800.00000 | 2795.02000 | 2795.02000 | 82.5029 | 230862.9900 | 2798.24009 2014-05-01 10:22:00 | 2798.96000 | 2800.00000 | 2797.00000 | 2798.79000 | 54.2849 | 151934.3400 | 2798.82990 2014-05-01 10:23:00 | 2798.71000 | 2800.40000 | 2798.53000 | 2798.85000 | 85.0939 | 238190.5500 | 2799.15012 2014-05-01 10:24:00 | 2798.78000 | 2799.93000 | 2790.00000 | 2791.96000 | 107.7929 | 301049.5100 | 2792.85011 2014-05-01 10:25:00 | 2791.94000 | 2795.77000 | 2788.00000 | 2790.00000 | 93.1241 | 259818.2100 | 2790.02014 2014-05-01 10:26:00 | 2789.98000 | 2790.00000 | 2779.88000 | 2788.39000 | 102.4352 | 285095.4800 | 2783.17982 2014-05-01 10:27:00 | 2788.05000 | 2788.19000 | 2780.00000 | 2782.15000 | 73.5680 | 204774.2300 | 2783.46995 2014-05-01 10:28:00 | 2783.33000 | 2788.44000 | 2780.00000 | 2787.68000 | 103.9820 | 289459.7800 | 2783.75007 2014-05-01 10:29:00 | 2787.71000 | 2790.01000 | 2783.62000 | 2788.00000 | 59.2150 | 165018.6800 | 2786.76989 2014-05-01 10:30:00 | 2788.02000 | 2799.30000 | 2788.02000 | 2795.61000 | 108.2190 | 302135.4500 | 2791.88996 2014-05-01 10:31:00 | 2795.57000 | 2797.80000 | 2794.21000 | 2797.80000 | 68.4980 | 191501.9000 | 2795.72995 2014-05-01 10:32:00 | 2798.68000 | 2798.71000 | 2791.55000 | 2793.43000 | 133.9959 | 374494.3100 | 2794.81980 2014-05-01 10:33:00 | 2793.43000 | 2795.03000 | 2793.00000 | 2794.96000 | 38.4660 | 107476.0000 | 2794.04995 2014-05-01 10:34:00 | 2795.01000 | 2795.46000 | 2794.49000 | 2795.18000 | 53.3960 | 149246.0500 | 2795.07992 2014-05-01 10:35:00 | 2795.46000 | 2797.80000 | 2795.21000 | 2796.54000 | 54.8530 | 153403.0500 | 2796.62006 2014-05-01 10:36:00 | 2797.00000 | 2797.43000 | 2795.22000 | 2796.10000 | 114.4689 | 320089.2500 | 2796.29995 2014-05-01 10:37:00 | 2797.21000 | 2797.43000 | 2795.00000 | 2795.14000 | 55.3420 | 154726.7200 | 2795.83004 2014-05-01 10:38:00 | 2795.20000 | 2797.95000 | 2794.36000 | 2797.03000 | 55.6161 | 155529.7300 | 2796.48992 2014-05-01 10:39:00 | 2797.03000 | 2805.04000 | 2796.00000 | 2805.04000 | 77.3020 | 216503.6800 | 2800.75006 2014-05-01 10:40:00 | 2805.04000 | 2805.04000 | 2800.00000 | 2801.31000 | 138.9439 | 389334.8500 | 2802.10020 2014-05-01 10:41:00 | 2801.16000 | 2803.00000 | 2800.00000 | 2801.17000 | 25.3960 | 71148.2300 | 2801.54996 2014-05-01 10:42:00 | 2801.60000 | 2801.60000 | 2795.98000 | 2796.00000 | 81.9260 | 229308.3400 | 2798.96988 2014-05-01 10:43:00 | 2795.20000 | 2799.10000 | 2792.01000 | 2793.46000 | 70.2790 | 196470.4600 | 2795.57997 2014-05-01 10:44:00 | 2794.85000 | 2798.50000 | 2793.70000 | 2798.30000 | 31.9760 | 89391.0200 | 2795.56995 2014-05-01 10:45:00 | 2798.30000 | 2800.04000 | 2797.20000 | 2800.00000 | 89.1459 | 249554.0800 | 2799.38987 2014-05-01 10:46:00 | 2799.37000 | 2800.04000 | 2797.99000 | 2800.00000 | 49.0140 | 137216.0600 | 2799.53007 2014-05-01 10:47:00 | 2799.94000 | 2800.00000 | 2797.80000 | 2797.80000 | 70.9380 | 198576.7100 | 2799.29995 2014-05-01 10:48:00 | 2798.36000 | 2799.67000 | 2795.00000 | 2796.64000 | 67.7180 | 189334.8100 | 2795.92995 2014-05-01 10:49:00 | 2797.26000 | 2800.46000 | 2797.26000 | 2800.33000 | 19.3750 | 54239.4000 | 2799.44997 2014-05-01 10:50:00 | 2800.42000 | 2802.99000 | 2799.87000 | 2802.60000 | 32.7610 | 91777.0500 | 2801.41001 2014-05-01 10:51:00 | 2802.90000 | 2802.90000 | 2796.16000 | 2797.75000 | 42.5900 | 119270.3200 | 2800.43000 2014-05-01 10:52:00 | 2796.50000 | 2800.00000 | 2796.50000 | 2799.96000 | 33.2770 | 93159.3500 | 2799.50996 2014-05-01 10:53:00 | 2799.96000 | 2802.75000 | 2799.92000 | 2802.71000 | 13.5810 | 38042.8300 | 2801.18000 2014-05-01 10:54:00 | 2802.66000 | 2805.93000 | 2801.96000 | 2805.67000 | 34.6649 | 97210.9100 | 2804.29994 2014-05-01 10:55:00 | 2805.73000 | 2806.82000 | 2801.53000 | 2804.37000 | 48.6300 | 136455.7800 | 2806.00000 2014-05-01 10:56:00 | 2805.57000 | 2810.00000 | 2805.57000 | 2807.87000 | 58.8530 | 165216.7200 | 2807.28006 2014-05-01 10:57:00 | 2809.44000 | 2811.90000 | 2808.20000 | 2808.20000 | 5.6180 | 15788.7700 | 2810.39000 2014-05-01 10:58:00 | 2807.37000 | 2808.20000 | 2804.18000 | 2804.18000 | 66.7830 | 187480.0500 | 2807.30007 2014-05-01 10:59:00 | 2804.09000 | 2804.09000 | 2799.96000 | 2803.64000 | 65.5879 | 183720.3400 | 2801.12995 2014-05-01 11:00:00 | 2803.00000 | 2803.24000 | 2797.11000 | 2800.73000 | 44.1260 | 123582.7600 | 2800.67994 2014-05-01 11:01:00 | 2800.76000 | 2804.30000 | 2797.02000 | 2801.56000 | 51.9350 | 145488.6800 | 2801.35991 2014-05-01 11:02:00 | 2801.12000 | 2801.50000 | 2798.00000 | 2799.96000 | 33.7830 | 94592.3000 | 2800.00004 2014-05-01 11:03:00 | 2799.93000 | 2803.70000 | 2797.82000 | 2800.40000 | 59.6210 | 166920.7900 | 2799.70002 2014-05-01 11:04:00 | 2800.23000 | 2801.70000 | 2799.08000 | 2799.12000 | 49.2420 | 137882.4700 | 2800.10003 2014-05-01 11:05:00 | 2799.84000 | 2800.37000 | 2798.13000 | 2800.37000 | 46.8271 | 131096.1300 | 2799.57995 2014-05-01 11:06:00 | 2800.37000 | 2802.94000 | 2799.50000 | 2802.79000 | 31.4130 | 87994.9800 | 2801.23003 2014-05-01 11:07:00 | 2802.55000 | 2803.67000 | 2798.00000 | 2799.51000 | 25.6040 | 71694.0800 | 2800.11004 2014-05-01 11:08:00 | 2799.96000 | 2800.00000 | 2797.00000 | 2797.00000 | 42.7801 | 119712.7700 | 2798.33000 2014-05-01 11:09:00 | 2797.00000 | 2800.00000 | 2796.00000 | 2799.29000 | 54.0470 | 151181.4200 | 2797.21994 2014-05-01 11:10:00 | 2799.32000 | 2805.01000 | 2796.75000 | 2805.01000 | 94.5862 | 264859.2000 | 2800.18987 2014-05-01 11:11:00 | 2801.77000 | 2803.65000 | 2801.73000 | 2801.73000 | 61.5259 | 172441.1000 | 2802.73991 2014-05-01 11:12:00 | 2801.85000 | 2802.83000 | 2800.40000 | 2800.40000 | 35.2301 | 98699.1100 | 2801.56000 2014-05-01 11:13:00 | 2800.96000 | 2800.96000 | 2799.18000 | 2799.79000 | 78.6799 | 220295.8700 | 2799.90000 2014-05-01 11:14:00 | 2799.79000 | 2800.72000 | 2799.18000 | 2800.00000 | 29.2760 | 81971.0300 | 2799.93996 2014-05-01 11:15:00 | 2800.08000 | 2809.05000 | 2800.04000 | 2803.57000 | 67.9920 | 190731.9100 | 2805.21005 2014-05-01 11:16:00 | 2803.15000 | 2803.70000 | 2801.47000 | 2801.51000 | 13.8620 | 38854.2000 | 2802.93001 2014-05-01 11:17:00 | 2802.40000 | 2802.92000 | 2801.47000 | 2802.73000 | 39.4491 | 110548.4700 | 2802.30999 2014-05-01 11:18:00 | 2802.91000 | 2802.91000 | 2801.53000 | 2802.51000 | 50.1281 | 140477.9400 | 2802.37997 2014-05-01 11:19:00 | 2802.92000 | 2802.92000 | 2801.47000 | 2802.00000 | 45.5661 | 127673.8300 | 2801.94994 2014-05-01 11:20:00 | 2802.00000 | 2803.82000 | 2802.00000 | 2803.01000 | 35.5821 | 99724.7700 | 2802.67003 2014-05-01 11:21:00 | 2803.01000 | 2803.01000 | 2802.00000 | 2802.82000 | 5.5700 | 15612.3900 | 2802.94000 2014-05-01 11:22:00 | 2802.00000 | 2802.82000 | 2802.00000 | 2802.09000 | 1.7810 | 4990.7700 | 2802.23000 2014-05-01 11:23:00 | 2802.09000 | 2803.00000 | 2801.47000 | 2801.87000 | 32.3300 | 90598.0600 | 2802.29000 2014-05-01 11:24:00 | 2802.01000 | 2803.93000 | 2800.41000 | 2802.83000 | 61.4910 | 172331.4800 | 2802.55002 2014-05-01 11:25:00 | 2802.83000 | 2802.84000 | 2801.00000 | 2802.68000 | 40.4540 | 113372.7300 | 2802.51006 2014-05-01 11:26:00 | 2802.69000 | 2803.02000 | 2802.69000 | 2802.86000 | 2.7830 | 7800.5600 | 2802.93000 2014-05-01 11:27:00 | 2803.56000 | 2803.56000 | 2801.10000 | 2801.10000 | 35.4331 | 99310.3500 | 2802.76004 2014-05-01 11:28:00 | 2802.65000 | 2803.47000 | 2801.76000 | 2801.90000 | 18.3890 | 51546.5600 | 2803.11999 2014-05-01 11:29:00 | 2801.87000 | 2803.00000 | 2801.87000 | 2802.53000 | 3.9510 | 11073.8300 | 2802.79000 2014-05-01 11:30:00 | 2802.53000 | 2803.00000 | 2801.70000 | 2801.70000 | 37.4509 | 104949.5000 | 2802.32001 2014-05-01 11:31:00 | 2801.70000 | 2804.86000 | 2801.15000 | 2801.72000 | 17.1470 | 48044.4300 | 2801.90998 2014-05-01 11:32:00 | 2801.61000 | 2802.63000 | 2801.26000 | 2802.06000 | 57.2359 | 160368.2100 | 2801.87992 2014-05-01 11:33:00 | 2802.06000 | 2803.00000 | 2802.00000 | 2803.00000 | 3.2760 | 9179.4500 | 2802.03000 2014-05-01 11:34:00 | 2802.99000 | 2804.42000 | 2802.99000 | 2803.00000 | 6.2070 | 17402.5800 | 2803.69999 2014-05-01 11:35:00 | 2804.00000 | 2804.86000 | 2802.96000 | 2804.86000 | 19.3670 | 54300.0300 | 2803.73998 2014-05-01 11:36:00 | 2804.86000 | 2807.70000 | 2804.86000 | 2807.25000 | 45.5209 | 127781.3800 | 2807.09002 2014-05-01 11:37:00 | 2807.83000 | 2808.00000 | 2804.20000 | 2805.97000 | 40.8810 | 114738.1600 | 2806.64001 2014-05-01 11:38:00 | 2806.30000 | 2808.00000 | 2805.76000 | 2808.00000 | 6.4130 | 18004.0000 | 2807.42001 2014-05-01 11:39:00 | 2808.01000 | 2808.01000 | 2805.67000 | 2805.98000 | 37.9860 | 106627.7100 | 2807.02995 2014-05-01 11:40:00 | 2807.28000 | 2807.53000 | 2806.18000 | 2806.46000 | 40.5790 | 113886.8700 | 2806.54998 2014-05-01 11:41:00 | 2807.93000 | 2808.00000 | 2806.51000 | 2808.00000 | 33.7200 | 94660.0700 | 2807.24000 2014-05-01 11:42:00 | 2808.20000 | 2810.91000 | 2808.20000 | 2810.91000 | 5.5340 | 15549.8400 | 2809.87001 2014-05-01 11:43:00 | 2810.91000 | 2810.91000 | 2808.00000 | 2808.00000 | 78.9339 | 221763.2700 | 2809.48011 2014-05-01 11:44:00 | 2807.96000 | 2809.97000 | 2804.97000 | 2807.04000 | 49.9919 | 140329.3900 | 2807.04003 2014-05-01 11:45:00 | 2807.33000 | 2808.16000 | 2804.47000 | 2806.03000 | 26.9800 | 75704.0300 | 2805.93000 2014-05-01 11:46:00 | 2804.50000 | 2805.89000 | 2804.50000 | 2805.63000 | 44.8440 | 125800.9300 | 2805.30006 2014-05-01 11:47:00 | 2804.74000 | 2806.71000 | 2804.50000 | 2805.52000 | 21.8210 | 61207.8700 | 2805.00001 2014-05-01 11:48:00 | 2805.76000 | 2806.21000 | 2804.80000 | 2806.21000 | 8.0100 | 22470.5500 | 2805.31000 2014-05-01 11:49:00 | 2805.75000 | 2806.19000 | 2802.00000 | 2802.00000 | 35.3150 | 99058.6500 | 2804.99994 2014-05-01 11:50:00 | 2802.88000 | 2803.13000 | 2801.70000 | 2802.46000 | 61.8610 | 173378.5500 | 2802.71002 2014-05-01 11:51:00 | 2802.87000 | 2802.87000 | 2800.00000 | 2800.01000 | 87.0879 | 243926.9700 | 2800.92993 2014-05-01 11:52:00 | 2800.76000 | 2801.00000 | 2797.31000 | 2799.68000 | 16.5180 | 46238.7600 | 2799.29999 2014-05-01 11:53:00 | 2800.00000 | 2800.00000 | 2798.80000 | 2798.82000 | 8.8830 | 24866.5200 | 2799.34001 2014-05-01 11:54:00 | 2798.50000 | 2799.00000 | 2798.50000 | 2799.00000 | 12.9060 | 36119.7900 | 2798.67998 2014-05-01 11:55:00 | 2798.51000 | 2799.00000 | 2798.51000 | 2799.00000 | 13.6580 | 38222.2500 | 2798.51999 2014-05-01 11:56:00 | 2799.90000 | 2800.00000 | 2799.84000 | 2800.00000 | 22.4750 | 62927.7000 | 2799.89996 2014-05-01 11:57:00 | 2800.00000 | 2801.00000 | 2800.00000 | 2801.00000 | 30.9670 | 86711.2400 | 2800.11997 2014-05-01 11:58:00 | 2800.34000 | 2801.00000 | 2800.22000 | 2800.46000 | 11.8200 | 33102.4800 | 2800.55000 2014-05-01 11:59:00 | 2800.90000 | 2800.90000 | 2799.93000 | 2799.93000 | 16.0580 | 44963.0300 | 2800.03999 2014-05-01 12:00:00 | 2799.11000 | 2799.97000 | 2799.10000 | 2799.97000 | 0.4360 | 1220.7000 | 2799.78000 2014-05-01 12:01:00 | 2799.96000 | 2799.96000 | 2799.96000 | 2799.96000 | 0.0300 | 84.0000 | 2799.96000 2014-05-01 12:02:00 | . | . | . | . | . | . | . 2014-05-01 12:03:00 | 2799.97000 | 2801.00000 | 2799.44000 | 2799.97000 | 7.6490 | 21416.5800 | 2799.92000 2014-05-01 12:04:00 | 2800.00000 | 2800.00000 | 2800.00000 | 2800.00000 | 0.0200 | 56.0000 | 2800.00000 2014-05-01 12:05:00 | 2800.00000 | 2801.00000 | 2799.91000 | 2800.67000 | 65.3370 | 182977.7100 | 2800.51993 2014-05-01 12:06:00 | 2800.62000 | 2803.50000 | 2800.62000 | 2802.28000 | 66.9109 | 187496.4300 | 2802.18002 2014-05-01 12:07:00 | 2802.07000 | 2803.92000 | 2802.07000 | 2803.15000 | 35.7720 | 100269.9300 | 2803.03003 2014-05-01 12:08:00 | 2802.82000 | 2803.95000 | 2802.82000 | 2803.46000 | 19.3190 | 54154.4200 | 2803.16999 2014-05-01 12:09:00 | 2803.47000 | 2803.99000 | 2800.50000 | 2803.99000 | 69.9130 | 195919.3300 | 2802.33008 2014-05-01 12:10:00 | 2803.26000 | 2808.00000 | 2800.89000 | 2805.20000 | 108.9089 | 305452.5100 | 2804.65996 2014-05-01 12:11:00 | 2804.34000 | 2808.00000 | 2804.17000 | 2806.00000 | 65.3591 | 183410.5900 | 2806.19998 2014-05-01 12:12:00 | 2806.24000 | 2807.87000 | 2806.24000 | 2806.67000 | 26.2480 | 73678.8600 | 2807.02998 2014-05-01 12:13:00 | 2806.69000 | 2807.09000 | 2803.18000 | 2803.18000 | 85.4951 | 239854.0200 | 2805.46985 2014-05-01 12:14:00 | 2803.00000 | 2804.95000 | 2803.00000 | 2804.25000 | 28.2500 | 79213.8000 | 2804.03000 2014-05-01 12:15:00 | 2803.90000 | 2804.50000 | 2803.17000 | 2803.68000 | 60.7329 | 170281.6800 | 2803.78006 2014-05-01 12:16:00 | 2803.78000 | 2804.86000 | 2803.31000 | 2804.74000 | 41.7790 | 117152.5900 | 2804.09999 2014-05-01 12:17:00 | 2804.68000 | 2805.03000 | 2804.68000 | 2805.03000 | 11.9880 | 33624.2900 | 2804.82999 2014-05-01 12:18:00 | 2805.59000 | 2805.59000 | 2804.76000 | 2805.00000 | 9.3840 | 26327.0800 | 2805.53001 2014-05-01 12:19:00 | 2805.02000 | 2806.78000 | 2804.77000 | 2805.88000 | 71.0790 | 199400.6500 | 2805.33997 2014-05-01 12:20:00 | 2805.01000 | 2807.61000 | 2804.34000 | 2806.97000 | 20.0300 | 56197.4000 | 2805.66000 2014-05-01 12:21:00 | 2805.61000 | 2808.00000 | 2804.00000 | 2807.59000 | 90.9519 | 255302.9200 | 2807.01006 2014-05-01 12:22:00 | 2806.30000 | 2807.86000 | 2805.73000 | 2806.33000 | 21.1730 | 59430.9900 | 2806.92002 2014-05-01 12:23:00 | 2805.61000 | 2805.87000 | 2804.35000 | 2805.36000 | 62.3960 | 175026.2900 | 2805.08991 2014-05-01 12:24:00 | 2805.37000 | 2805.37000 | 2802.17000 | 2804.19000 | 26.7770 | 75071.7700 | 2803.58997 2014-05-01 12:25:00 | 2804.14000 | 2804.14000 | 2803.00000 | 2803.60000 | 30.7820 | 86298.3100 | 2803.53002 2014-05-01 12:26:00 | 2804.00000 | 2805.55000 | 2803.00000 | 2803.00000 | 119.7552 | 335858.2400 | 2804.53980 2014-05-01 12:27:00 | 2802.82000 | 2803.00000 | 2802.82000 | 2802.82000 | 2.1000 | 5885.9600 | 2802.84000 2014-05-01 12:28:00 | 2802.10000 | 2803.20000 | 2802.10000 | 2803.20000 | 15.6570 | 43885.6800 | 2802.93998 2014-05-01 12:29:00 | 2803.06000 | 2804.10000 | 2802.74000 | 2803.91000 | 18.3680 | 51493.6700 | 2803.43999 2014-05-01 12:30:00 | 2803.91000 | 2807.80000 | 2803.91000 | 2805.18000 | 29.6510 | 83176.7100 | 2805.19001 2014-05-01 12:31:00 | 2806.13000 | 2808.00000 | 2805.21000 | 2807.83000 | 72.0160 | 202153.1600 | 2807.05990 2014-05-01 12:32:00 | 2807.83000 | 2808.00000 | 2806.34000 | 2807.46000 | 36.4530 | 102324.7700 | 2807.03004 2014-05-01 12:33:00 | 2808.20000 | 2809.00000 | 2807.84000 | 2807.84000 | 26.4110 | 74169.0500 | 2808.26001 2014-05-01 12:34:00 | 2807.87000 | 2809.90000 | 2807.87000 | 2808.99000 | 28.1080 | 78954.8700 | 2808.97998 2014-05-01 12:35:00 | 2808.90000 | 2809.75000 | 2808.04000 | 2808.38000 | 22.3440 | 62772.1800 | 2809.35003 2014-05-01 12:36:00 | 2808.44000 | 2810.00000 | 2808.00000 | 2810.00000 | 36.1899 | 101650.3100 | 2808.80000 2014-05-01 12:37:00 | 2810.72000 | 2816.00000 | 2810.11000 | 2813.32000 | 124.5640 | 350377.3100 | 2812.83018 2014-05-01 12:38:00 | 2812.63000 | 2818.16000 | 2810.91000 | 2818.16000 | 51.8570 | 145912.0000 | 2813.73994 2014-05-01 12:39:00 | 2818.16000 | 2821.20000 | 2815.00000 | 2819.10000 | 108.5438 | 306041.5600 | 2819.52015 2014-05-01 12:40:00 | 2819.10000 | 2821.23000 | 2814.62000 | 2816.70000 | 74.8110 | 210995.4800 | 2820.38003 2014-05-01 12:41:00 | 2818.75000 | 2820.00000 | 2817.31000 | 2819.98000 | 45.8390 | 129207.2700 | 2818.71998 2014-05-01 12:42:00 | 2819.34000 | 2822.37000 | 2819.34000 | 2822.05000 | 56.5221 | 159451.0400 | 2821.04004 2014-05-01 12:43:00 | 2822.05000 | 2822.11000 | 2817.00000 | 2821.04000 | 60.7470 | 171274.3000 | 2819.46994 2014-05-01 12:44:00 | 2820.05000 | 2821.17000 | 2816.66000 | 2817.54000 | 27.7720 | 78274.8200 | 2818.48002 2014-05-01 12:45:00 | 2817.54000 | 2817.54000 | 2815.10000 | 2816.91000 | 60.9950 | 171793.1400 | 2816.50989 2014-05-01 12:46:00 | 2816.24000 | 2817.16000 | 2815.02000 | 2816.71000 | 28.4110 | 80013.6500 | 2816.29001 2014-05-01 12:47:00 | 2816.54000 | 2817.30000 | 2815.33000 | 2816.82000 | 72.3951 | 203890.5600 | 2816.35987 2014-05-01 12:48:00 | 2817.54000 | 2822.50000 | 2815.02000 | 2816.06000 | 98.9809 | 278897.5100 | 2817.69003 2014-05-01 12:49:00 | 2816.06000 | 2816.06000 | 2814.89000 | 2816.00000 | 36.6661 | 103228.8900 | 2815.37995 2014-05-01 12:50:00 | 2816.00000 | 2816.00000 | 2814.62000 | 2816.00000 | 26.5370 | 74713.7700 | 2815.45997 2014-05-01 12:51:00 | 2816.09000 | 2817.00000 | 2814.70000 | 2815.15000 | 13.2380 | 37275.9500 | 2815.82999 2014-05-01 12:52:00 | 2815.79000 | 2816.88000 | 2815.25000 | 2815.25000 | 9.3440 | 26314.2000 | 2816.16001 2014-05-01 12:53:00 | 2816.18000 | 2816.99000 | 2814.84000 | 2814.84000 | 71.2779 | 200749.8800 | 2816.43995 2014-05-01 12:54:00 | 2816.26000 | 2817.00000 | 2814.80000 | 2814.80000 | 12.4980 | 35201.1000 | 2816.53999 2014-05-01 12:55:00 | 2815.00000 | 2817.33000 | 2815.00000 | 2816.00000 | 29.3060 | 82555.7700 | 2817.02996 2014-05-01 12:56:00 | 2816.22000 | 2817.57000 | 2815.10000 | 2817.30000 | 40.7640 | 114829.6800 | 2816.94006 2014-05-01 12:57:00 | 2816.83000 | 2818.85000 | 2815.14000 | 2818.81000 | 14.1440 | 39864.1500 | 2818.45002 2014-05-01 12:58:00 | 2818.76000 | 2821.00000 | 2818.50000 | 2818.92000 | 11.8330 | 33361.7000 | 2819.38001 2014-05-01 12:59:00 | 2818.91000 | 2820.99000 | 2816.97000 | 2817.25000 | 88.6752 | 250000.0700 | 2819.27985 2014-05-01 13:00:00 | 2816.00000 | 2818.53000 | 2816.00000 | 2818.15000 | 34.5190 | 97269.3100 | 2817.84999 2014-05-01 13:01:00 | 2817.25000 | 2817.35000 | 2815.24000 | 2816.28000 | 14.9130 | 42000.0000 | 2816.33002 2014-05-01 13:02:00 | 2817.23000 | 2817.23000 | 2814.63000 | 2814.66000 | 77.6090 | 218515.1700 | 2815.58997 2014-05-01 13:03:00 | 2814.74000 | 2815.29000 | 2814.28000 | 2814.28000 | 14.4280 | 40614.8500 | 2814.99999 2014-05-01 13:04:00 | 2814.28000 | 2817.06000 | 2813.01000 | 2813.85000 | 66.2311 | 186383.4900 | 2814.14003 2014-05-01 13:05:00 | 2813.85000 | 2817.16000 | 2813.85000 | 2814.70000 | 59.2531 | 166848.9100 | 2815.87006 2014-05-01 13:06:00 | 2814.49000 | 2815.57000 | 2814.00000 | 2814.99000 | 33.5480 | 94430.0300 | 2814.76998 2014-05-01 13:07:00 | 2815.00000 | 2815.06000 | 2811.93000 | 2812.39000 | 138.3499 | 389255.6200 | 2813.55999 2014-05-01 13:08:00 | 2812.39000 | 2814.55000 | 2812.00000 | 2814.02000 | 49.0411 | 137980.4600 | 2813.57002 2014-05-01 13:09:00 | 2814.10000 | 2814.99000 | 2812.77000 | 2814.05000 | 60.6279 | 170593.0300 | 2813.76996 2014-05-01 13:10:00 | 2813.24000 | 2816.15000 | 2813.24000 | 2815.30000 | 63.4951 | 178749.4400 | 2815.16989 2014-05-01 13:11:00 | 2815.38000 | 2817.00000 | 2814.70000 | 2814.70000 | 50.0759 | 141023.2900 | 2816.18993 2014-05-01 13:12:00 | 2814.54000 | 2817.09000 | 2814.48000 | 2817.09000 | 18.1100 | 50994.4500 | 2815.82000 2014-05-01 13:13:00 | 2817.30000 | 2817.43000 | 2814.56000 | 2814.57000 | 27.1580 | 76483.5900 | 2816.24998 2014-05-01 13:14:00 | 2814.10000 | 2817.00000 | 2814.01000 | 2817.00000 | 70.4180 | 198303.5100 | 2816.08995 2014-05-01 13:15:00 | 2815.50000 | 2816.82000 | 2815.43000 | 2816.71000 | 51.8070 | 145907.0800 | 2816.35994 2014-05-01 13:16:00 | 2815.64000 | 2816.42000 | 2814.49000 | 2814.70000 | 42.7760 | 120441.0000 | 2815.61994 2014-05-01 13:17:00 | 2814.22000 | 2816.93000 | 2814.01000 | 2815.56000 | 34.0830 | 95979.4400 | 2816.05004 2014-05-01 13:18:00 | 2815.14000 | 2816.82000 | 2814.40000 | 2815.51000 | 15.7920 | 44455.2100 | 2815.05001 2014-05-01 13:19:00 | 2814.40000 | 2814.40000 | 2813.01000 | 2813.13000 | 27.1350 | 76354.6000 | 2813.87995 2014-05-01 13:20:00 | 2813.02000 | 2813.13000 | 2812.50000 | 2812.50000 | 21.7650 | 61219.0800 | 2812.72996 2014-05-01 13:21:00 | 2812.50000 | 2813.91000 | 2812.50000 | 2813.08000 | 92.6228 | 260579.5300 | 2813.34009 2014-05-01 13:22:00 | 2812.73000 | 2814.99000 | 2812.50000 | 2813.40000 | 29.9690 | 84311.2800 | 2813.27999 2014-05-01 13:23:00 | 2812.59000 | 2813.68000 | 2812.59000 | 2813.68000 | 14.3690 | 40427.6200 | 2813.52999 2014-05-01 13:24:00 | 2814.63000 | 2814.99000 | 2812.73000 | 2812.73000 | 14.8470 | 41783.9900 | 2814.30998 2014-05-01 13:25:00 | 2813.33000 | 2815.01000 | 2813.33000 | 2814.06000 | 65.5290 | 184426.8300 | 2814.42998 2014-05-01 13:26:00 | 2814.17000 | 2815.37000 | 2813.50000 | 2815.00000 | 49.0060 | 137925.3300 | 2814.45993 2014-05-01 13:27:00 | 2813.99000 | 2814.00000 | 2813.57000 | 2813.57000 | 1.1000 | 3095.3500 | 2813.96000 2014-05-01 13:28:00 | 2813.99000 | 2815.00000 | 2813.99000 | 2814.06000 | 1.5830 | 4455.5600 | 2814.63000 2014-05-01 13:29:00 | 2814.06000 | 2814.95000 | 2814.00000 | 2814.00000 | 1.6440 | 4626.2700 | 2814.03000 2014-05-01 13:30:00 | 2814.95000 | 2815.00000 | 2814.00000 | 2815.00000 | 23.0230 | 64787.4000 | 2814.03002 2014-05-01 13:31:00 | 2814.98000 | 2814.98000 | 2813.01000 | 2813.77000 | 36.8020 | 103541.9300 | 2813.49003 2014-05-01 13:32:00 | 2813.47000 | 2813.95000 | 2812.01000 | 2812.01000 | 34.2700 | 96390.7600 | 2812.69000 2014-05-01 13:33:00 | 2812.01000 | 2812.01000 | 2808.80000 | 2809.99000 | 64.4250 | 181052.9700 | 2810.28989 2014-05-01 13:34:00 | 2810.00000 | 2810.00000 | 2804.00000 | 2804.85000 | 139.3362 | 391120.7500 | 2807.02981 2014-05-01 13:35:00 | 2805.00000 | 2808.91000 | 2802.00000 | 2803.34000 | 47.3741 | 132897.4900 | 2805.28007 2014-05-01 13:36:00 | 2803.98000 | 2809.01000 | 2803.98000 | 2805.22000 | 40.7070 | 114213.2000 | 2805.73996 2014-05-01 13:37:00 | 2805.29000 | 2810.00000 | 2805.29000 | 2807.08000 | 30.8980 | 86745.5500 | 2807.47998 2014-05-01 13:38:00 | 2807.20000 | 2809.50000 | 2807.20000 | 2809.02000 | 54.6730 | 153538.7800 | 2808.31006 2014-05-01 13:39:00 | 2809.02000 | 2810.15000 | 2806.90000 | 2810.15000 | 33.3920 | 93816.4000 | 2809.55002 2014-05-01 13:40:00 | 2810.19000 | 2813.34000 | 2810.00000 | 2812.34000 | 70.9050 | 199409.0500 | 2812.33987 2014-05-01 13:41:00 | 2810.95000 | 2812.03000 | 2809.95000 | 2811.13000 | 79.8629 | 224508.2800 | 2811.17008 2014-05-01 13:42:00 | 2811.74000 | 2813.10000 | 2811.04000 | 2812.00000 | 107.3780 | 301950.1600 | 2812.02992 2014-05-01 13:43:00 | 2812.85000 | 2813.31000 | 2812.00000 | 2812.12000 | 46.5240 | 130858.1400 | 2812.70007 2014-05-01 13:44:00 | 2812.12000 | 2813.00000 | 2805.00000 | 2810.16000 | 57.4949 | 161587.2400 | 2810.45990 2014-05-01 13:45:00 | 2811.38000 | 2813.00000 | 2803.00000 | 2808.20000 | 50.5390 | 142039.2200 | 2810.48998 2014-05-01 13:46:00 | 2808.20000 | 2809.24000 | 2806.98000 | 2807.65000 | 42.8920 | 120436.0500 | 2807.89003 2014-05-01 13:47:00 | 2807.05000 | 2807.24000 | 2804.30000 | 2804.30000 | 36.1431 | 101416.3400 | 2805.97004 2014-05-01 13:48:00 | 2805.46000 | 2806.90000 | 2805.00000 | 2805.60000 | 62.7421 | 176052.4500 | 2805.97005 2014-05-01 13:49:00 | 2805.60000 | 2806.90000 | 2803.00000 | 2805.00000 | 13.8320 | 38808.5600 | 2805.71001 2014-05-01 13:50:00 | 2805.00000 | 2806.85000 | 2805.00000 | 2805.00000 | 50.5871 | 141932.5900 | 2805.70995 2014-05-01 13:51:00 | 2805.00000 | 2807.11000 | 2800.00000 | 2805.60000 | 105.7450 | 296383.2200 | 2802.80981 2014-05-01 13:52:00 | 2804.33000 | 2805.99000 | 2804.30000 | 2805.33000 | 77.5281 | 217460.1200 | 2804.91995 2014-05-01 13:53:00 | 2804.76000 | 2805.45000 | 2803.07000 | 2804.26000 | 94.1561 | 264072.0500 | 2804.61987 2014-05-01 13:54:00 | 2804.21000 | 2804.21000 | 2801.80000 | 2801.80000 | 6.3610 | 17833.4300 | 2803.56000 2014-05-01 13:55:00 | 2801.80000 | 2802.98000 | 2801.70000 | 2802.00000 | 76.9439 | 215617.5100 | 2802.27011 2014-05-01 13:56:00 | 2802.73000 | 2802.94000 | 2799.30000 | 2801.30000 | 87.2410 | 244417.0800 | 2801.63003 2014-05-01 13:57:00 | 2801.30000 | 2801.34000 | 2799.53000 | 2800.03000 | 10.5000 | 29402.9700 | 2800.28000 2014-05-01 13:58:00 | 2800.03000 | 2800.96000 | 2799.98000 | 2800.77000 | 17.7820 | 49803.6500 | 2800.79001 2014-05-01 13:59:00 | 2800.73000 | 2802.94000 | 2800.61000 | 2802.16000 | 120.7462 | 338356.0500 | 2802.20983 2014-05-01 14:00:00 | 2802.51000 | 2803.00000 | 2801.26000 | 2803.00000 | 22.2560 | 62372.2000 | 2802.48997 2014-05-01 14:01:00 | 2802.00000 | 2804.40000 | 2802.00000 | 2802.55000 | 9.5370 | 26732.2900 | 2803.00999 2014-05-01 14:02:00 | 2802.55000 | 2803.00000 | 2802.00000 | 2802.04000 | 10.3230 | 28929.0600 | 2802.39001 2014-05-01 14:03:00 | 2802.10000 | 2802.18000 | 2800.89000 | 2801.03000 | 22.8990 | 64141.4100 | 2801.05999 2014-05-01 14:04:00 | 2801.04000 | 2803.12000 | 2801.02000 | 2801.88000 | 17.6410 | 49444.2300 | 2802.80001 2014-05-01 14:05:00 | 2801.88000 | 2803.38000 | 2800.01000 | 2800.01000 | 58.2849 | 163300.3200 | 2801.75989 2014-05-01 14:06:00 | 2800.01000 | 2802.27000 | 2796.00000 | 2796.00000 | 27.1660 | 76054.0200 | 2799.59996 2014-05-01 14:07:00 | 2797.80000 | 2800.00000 | 2796.10000 | 2799.35000 | 88.0991 | 246502.2500 | 2798.00997 2014-05-01 14:08:00 | 2800.00000 | 2801.49000 | 2796.50000 | 2801.30000 | 44.2460 | 123896.8600 | 2800.17994 2014-05-01 14:09:00 | 2801.36000 | 2801.92000 | 2800.10000 | 2800.61000 | 52.8061 | 147901.8400 | 2800.84993 2014-05-01 14:10:00 | 2800.74000 | 2801.85000 | 2800.00000 | 2800.23000 | 51.9361 | 145441.2300 | 2800.38993 2014-05-01 14:11:00 | 2801.45000 | 2801.46000 | 2800.00000 | 2800.00000 | 77.7739 | 217798.0900 | 2800.40011 2014-05-01 14:12:00 | 2799.10000 | 2801.65000 | 2796.00000 | 2799.09000 | 62.6079 | 175232.6600 | 2798.88995 2014-05-01 14:13:00 | 2799.16000 | 2799.26000 | 2796.50000 | 2797.34000 | 35.7921 | 100128.6400 | 2797.51003 2014-05-01 14:14:00 | 2797.51000 | 2798.47000 | 2796.11000 | 2796.11000 | 48.4001 | 135388.0100 | 2797.27000 2014-05-01 14:15:00 | 2796.00000 | 2796.05000 | 2795.00000 | 2795.00000 | 53.1319 | 148547.3600 | 2795.82004 2014-05-01 14:16:00 | 2795.00000 | 2795.23000 | 2791.00000 | 2795.23000 | 54.0511 | 151072.2200 | 2794.99002 2014-05-01 14:17:00 | 2795.20000 | 2795.20000 | 2794.00000 | 2794.28000 | 93.1441 | 260286.5900 | 2794.45014 2014-05-01 14:18:00 | 2795.24000 | 2797.68000 | 2795.24000 | 2796.50000 | 25.0880 | 70171.5700 | 2797.01998 2014-05-01 14:19:00 | 2796.50000 | 2800.00000 | 2795.37000 | 2797.00000 | 24.0410 | 67234.4300 | 2796.66001 2014-05-01 14:20:00 | 2797.00000 | 2800.96000 | 2792.00000 | 2793.00000 | 26.0990 | 73002.6200 | 2797.13999 2014-05-01 14:21:00 | 2795.06000 | 2798.48000 | 2795.06000 | 2797.01000 | 100.6482 | 281421.3400 | 2796.08993 2014-05-01 14:22:00 | 2797.04000 | 2802.00000 | 2797.04000 | 2800.40000 | 75.0380 | 210140.8800 | 2800.45995 2014-05-01 14:23:00 | 2800.32000 | 2800.45000 | 2795.11000 | 2796.77000 | 52.9310 | 148031.6000 | 2796.69002 2014-05-01 14:24:00 | 2796.77000 | 2800.00000 | 2796.77000 | 2798.10000 | 60.0880 | 168169.5000 | 2798.71996 2014-05-01 14:25:00 | 2798.10000 | 2800.45000 | 2796.00000 | 2800.45000 | 25.3480 | 70948.5900 | 2798.97998 2014-05-01 14:26:00 | 2800.49000 | 2806.10000 | 2799.10000 | 2806.10000 | 80.9891 | 226995.5000 | 2802.78997 2014-05-01 14:27:00 | 2804.90000 | 2804.90000 | 2800.59000 | 2800.59000 | 43.1429 | 120965.0300 | 2803.82005 2014-05-01 14:28:00 | 2802.97000 | 2802.97000 | 2800.00000 | 2801.16000 | 41.9600 | 117521.1500 | 2800.79000 2014-05-01 14:29:00 | 2801.16000 | 2804.04000 | 2800.79000 | 2801.70000 | 44.9760 | 126027.8000 | 2802.10994 2014-05-01 14:30:00 | 2802.09000 | 2803.14000 | 2801.87000 | 2802.12000 | 9.4550 | 26495.7400 | 2802.29998 2014-05-01 14:31:00 | 2802.01000 | 2802.07000 | 2800.00000 | 2800.26000 | 84.8111 | 237528.6500 | 2800.68003 2014-05-01 14:32:00 | 2800.04000 | 2802.16000 | 2797.13000 | 2800.10000 | 52.1811 | 146083.5300 | 2799.55002 2014-05-01 14:33:00 | 2800.97000 | 2800.97000 | 2796.00000 | 2796.46000 | 35.9780 | 100636.8600 | 2797.17997 2014-05-01 14:34:00 | 2799.71000 | 2801.00000 | 2799.71000 | 2800.00000 | 34.8510 | 97594.9600 | 2800.35001 2014-05-01 14:35:00 | 2799.44000 | 2801.60000 | 2799.44000 | 2801.09000 | 32.0411 | 89726.8000 | 2800.37001 2014-05-01 14:36:00 | 2801.00000 | 2801.02000 | 2798.91000 | 2800.00000 | 44.4441 | 124466.9800 | 2800.53006 2014-05-01 14:37:00 | 2800.04000 | 2800.40000 | 2796.05000 | 2799.35000 | 90.3772 | 252890.6500 | 2798.16991 2014-05-01 14:38:00 | 2799.96000 | 2801.43000 | 2799.13000 | 2800.87000 | 16.5570 | 46361.9500 | 2800.13998 2014-05-01 14:39:00 | 2800.93000 | 2801.00000 | 2797.80000 | 2797.80000 | 46.8520 | 131185.0200 | 2799.99003 2014-05-01 14:40:00 | 2796.58000 | 2798.76000 | 2796.56000 | 2798.76000 | 29.1330 | 81496.1800 | 2797.38003 2014-05-01 14:41:00 | 2797.14000 | 2798.64000 | 2796.92000 | 2797.73000 | 55.3660 | 154885.1400 | 2797.47992 2014-05-01 14:42:00 | 2798.13000 | 2799.96000 | 2798.13000 | 2799.00000 | 70.3620 | 196946.6300 | 2799.05005 2014-05-01 14:43:00 | 2799.95000 | 2800.40000 | 2799.66000 | 2800.40000 | 5.2870 | 14803.5200 | 2799.98999 2014-05-01 14:44:00 | 2801.42000 | 2801.70000 | 2800.00000 | 2801.66000 | 67.1031 | 187956.5000 | 2801.01007 2014-05-01 14:45:00 | 2800.25000 | 2802.50000 | 2800.00000 | 2802.50000 | 13.7230 | 38442.2000 | 2801.30001 2014-05-01 14:46:00 | 2802.50000 | 2802.50000 | 2800.42000 | 2800.49000 | 37.6611 | 105498.0600 | 2801.25001 2014-05-01 14:47:00 | 2800.59000 | 2802.50000 | 2800.59000 | 2800.66000 | 9.8220 | 27512.2600 | 2801.08001 2014-05-01 14:48:00 | 2800.66000 | 2802.39000 | 2800.00000 | 2801.01000 | 13.5830 | 38045.0900 | 2800.93001 2014-05-01 14:49:00 | 2801.13000 | 2801.68000 | 2801.09000 | 2801.09000 | 5.2190 | 14621.1300 | 2801.52000 2014-05-01 14:50:00 | 2801.09000 | 2802.31000 | 2800.00000 | 2801.17000 | 71.2960 | 199692.2400 | 2800.88990 2014-05-01 14:51:00 | 2801.49000 | 2801.90000 | 2800.41000 | 2800.44000 | 67.2229 | 188310.3100 | 2801.28007 2014-05-01 14:52:00 | 2800.40000 | 2801.44000 | 2799.08000 | 2800.22000 | 57.9680 | 162332.4900 | 2800.37996 2014-05-01 14:53:00 | 2800.22000 | 2800.22000 | 2797.00000 | 2797.20000 | 48.6870 | 136266.1900 | 2798.81995 2014-05-01 14:54:00 | 2797.86000 | 2797.95000 | 2796.50000 | 2796.50000 | 66.3489 | 185579.2700 | 2797.01997 2014-05-01 14:55:00 | 2797.00000 | 2800.00000 | 2796.50000 | 2798.89000 | 63.9760 | 179014.9700 | 2798.15991 2014-05-01 14:56:00 | 2798.00000 | 2800.00000 | 2797.91000 | 2799.66000 | 32.0740 | 89765.2200 | 2798.69005 2014-05-01 14:57:00 | 2798.28000 | 2800.70000 | 2798.28000 | 2799.20000 | 51.6990 | 144718.9200 | 2799.25998 2014-05-01 14:58:00 | 2799.94000 | 2800.74000 | 2799.02000 | 2799.07000 | 19.3610 | 54205.8400 | 2799.74001 2014-05-01 14:59:00 | 2799.07000 | 2799.25000 | 2797.08000 | 2797.59000 | 46.4380 | 129924.1400 | 2797.79997 2014-05-01 15:00:00 | 2799.20000 | 2800.30000 | 2797.29000 | 2799.97000 | 24.1100 | 67480.9900 | 2798.88000 2014-05-01 15:01:00 | 2799.99000 | 2800.33000 | 2798.82000 | 2798.87000 | 77.3151 | 216460.7300 | 2799.71987 2014-05-01 15:02:00 | 2798.87000 | 2800.27000 | 2797.94000 | 2799.95000 | 30.4190 | 85136.4700 | 2798.78999 2014-05-01 15:03:00 | 2798.47000 | 2800.33000 | 2798.41000 | 2799.91000 | 11.6830 | 32713.1800 | 2800.07001 2014-05-01 15:04:00 | 2799.92000 | 2800.33000 | 2799.10000 | 2800.30000 | 4.9170 | 13767.3400 | 2799.94999 2014-05-01 15:05:00 | 2799.57000 | 2800.33000 | 2797.00000 | 2798.61000 | 89.1780 | 249593.2300 | 2798.81994 2014-05-01 15:06:00 | 2798.00000 | 2799.04000 | 2797.08000 | 2797.43000 | 47.1851 | 132032.3600 | 2798.17992 2014-05-01 15:07:00 | 2797.43000 | 2798.71000 | 2797.40000 | 2798.40000 | 0.9300 | 2602.4600 | 2798.34000 2014-05-01 15:08:00 | 2798.40000 | 2799.01000 | 2796.50000 | 2798.55000 | 29.4040 | 82282.5300 | 2798.34004 2014-05-01 15:09:00 | 2798.55000 | 2798.55000 | 2798.00000 | 2798.00000 | 9.3790 | 26246.4400 | 2798.43000 2014-05-01 15:10:00 | 2797.94000 | 2797.94000 | 2797.94000 | 2797.94000 | 0.3000 | 839.3800 | 2797.94000 2014-05-01 15:11:00 | 2797.94000 | 2797.94000 | 2797.04000 | 2797.06000 | 8.8710 | 24812.5900 | 2797.05000 2014-05-01 15:12:00 | 2797.94000 | 2799.00000 | 2797.03000 | 2798.55000 | 9.2940 | 26008.4600 | 2798.41001 2014-05-01 15:13:00 | 2798.06000 | 2798.54000 | 2797.00000 | 2797.04000 | 27.0990 | 75824.5600 | 2798.05999 2014-05-01 15:14:00 | 2797.07000 | 2798.00000 | 2797.00000 | 2797.00000 | 8.4550 | 23650.3700 | 2797.20998 2014-05-01 15:15:00 | 2797.00000 | 2797.96000 | 2796.54000 | 2797.84000 | 18.6100 | 52055.4300 | 2797.18000 2014-05-01 15:16:00 | 2797.84000 | 2797.84000 | 2796.51000 | 2796.54000 | 37.4021 | 104618.4200 | 2797.13003 2014-05-01 15:17:00 | 2796.50000 | 2797.02000 | 2796.26000 | 2796.26000 | 24.5460 | 68644.4200 | 2796.55997 2014-05-01 15:18:00 | 2796.26000 | 2796.26000 | 2795.02000 | 2795.96000 | 7.4010 | 20690.9900 | 2795.70000 2014-05-01 15:19:00 | 2796.50000 | 2796.58000 | 2795.01000 | 2795.01000 | 4.2870 | 11986.3900 | 2795.99000 2014-05-01 15:20:00 | 2794.00000 | 2794.77000 | 2792.60000 | 2792.60000 | 40.3210 | 112654.1500 | 2793.93001 2014-05-01 15:21:00 | 2792.39000 | 2795.20000 | 2792.39000 | 2795.10000 | 17.2560 | 48204.5500 | 2793.49998 2014-05-01 15:22:00 | 2794.14000 | 2794.86000 | 2793.42000 | 2794.86000 | 54.4079 | 152026.0200 | 2794.18996 2014-05-01 15:23:00 | 2793.62000 | 2794.67000 | 2790.00000 | 2790.00000 | 19.7350 | 55086.4400 | 2791.30996 2014-05-01 15:24:00 | 2789.96000 | 2794.93000 | 2789.00000 | 2791.30000 | 55.7829 | 155703.5300 | 2791.24006 2014-05-01 15:25:00 | 2791.21000 | 2791.49000 | 2790.24000 | 2790.90000 | 28.3550 | 79148.8500 | 2791.34995 2014-05-01 15:26:00 | 2791.28000 | 2792.68000 | 2789.00000 | 2790.34000 | 47.3241 | 132038.8800 | 2790.10007 2014-05-01 15:27:00 | 2790.34000 | 2792.69000 | 2790.09000 | 2791.43000 | 30.3540 | 84742.7900 | 2791.82004 2014-05-01 15:28:00 | 2791.58000 | 2792.60000 | 2791.18000 | 2791.69000 | 21.0400 | 58732.2800 | 2791.46000 2014-05-01 15:29:00 | 2791.69000 | 2795.20000 | 2790.95000 | 2793.25000 | 34.2240 | 95545.7800 | 2791.78005 2014-05-01 15:30:00 | 2792.72000 | 2794.96000 | 2791.50000 | 2794.92000 | 25.3930 | 70941.1800 | 2793.73003 2014-05-01 15:31:00 | 2793.68000 | 2795.23000 | 2793.68000 | 2795.00000 | 33.6409 | 94008.2800 | 2794.46001 2014-05-01 15:32:00 | 2795.22000 | 2797.02000 | 2795.22000 | 2797.00000 | 15.4150 | 43112.5300 | 2796.78997 2014-05-01 15:33:00 | 2797.30000 | 2797.30000 | 2795.40000 | 2795.46000 | 29.9360 | 83708.2900 | 2796.23996 2014-05-01 15:34:00 | 2795.46000 | 2795.46000 | 2793.90000 | 2794.36000 | 12.9760 | 36263.0200 | 2794.61998 2014-05-01 15:35:00 | 2794.00000 | 2794.00000 | 2790.33000 | 2790.33000 | 11.3720 | 31741.7800 | 2791.22001 2014-05-01 15:36:00 | 2790.33000 | 2791.49000 | 2790.04000 | 2790.57000 | 33.2020 | 92654.1400 | 2790.62002 2014-05-01 15:37:00 | 2790.40000 | 2791.91000 | 2790.40000 | 2791.04000 | 5.0470 | 14086.1800 | 2790.99999 2014-05-01 15:38:00 | 2791.41000 | 2792.00000 | 2791.05000 | 2792.00000 | 2.3720 | 6621.1000 | 2791.36000 2014-05-01 15:39:00 | 2792.00000 | 2793.88000 | 2791.00000 | 2792.07000 | 24.7460 | 69110.2100 | 2792.77996 2014-05-01 15:40:00 | 2793.01000 | 2793.62000 | 2792.00000 | 2792.78000 | 45.0921 | 125928.1300 | 2792.69003 2014-05-01 15:41:00 | 2792.66000 | 2792.66000 | 2791.00000 | 2791.22000 | 13.1740 | 36778.9500 | 2791.78002 2014-05-01 15:42:00 | 2792.54000 | 2792.54000 | 2791.11000 | 2791.60000 | 4.6810 | 13069.6800 | 2792.07000 2014-05-01 15:43:00 | 2791.80000 | 2795.18000 | 2791.80000 | 2794.08000 | 38.5479 | 107675.2000 | 2793.27997 2014-05-01 15:44:00 | 2794.08000 | 2794.46000 | 2793.04000 | 2793.97000 | 5.2220 | 14588.1700 | 2793.60000 2014-05-01 15:45:00 | 2793.05000 | 2793.05000 | 2792.10000 | 2792.82000 | 2.0140 | 5624.5300 | 2792.72000 2014-05-01 15:46:00 | 2792.11000 | 2792.48000 | 2790.92000 | 2792.23000 | 15.6930 | 43805.0300 | 2791.37002 2014-05-01 15:47:00 | 2791.99000 | 2794.00000 | 2790.84000 | 2792.73000 | 74.4179 | 207769.5000 | 2791.92994 2014-05-01 15:48:00 | 2792.68000 | 2794.61000 | 2792.51000 | 2794.05000 | 40.4560 | 112996.9400 | 2793.07994 2014-05-01 15:49:00 | 2793.96000 | 2794.07000 | 2792.92000 | 2792.96000 | 26.7390 | 74702.9600 | 2793.77999 2014-05-01 15:50:00 | 2792.96000 | 2794.67000 | 2792.96000 | 2794.35000 | 78.2880 | 218748.4200 | 2794.14994 2014-05-01 15:51:00 | 2794.48000 | 2796.50000 | 2794.34000 | 2795.96000 | 18.5950 | 51987.1000 | 2795.75997 2014-05-01 15:52:00 | 2795.21000 | 2795.21000 | 2793.25000 | 2793.98000 | 9.8400 | 27496.5300 | 2794.36000 2014-05-01 15:53:00 | 2794.93000 | 2796.50000 | 2794.03000 | 2796.04000 | 65.2331 | 182316.6800 | 2794.85007 2014-05-01 15:54:00 | 2796.30000 | 2797.00000 | 2795.50000 | 2796.23000 | 29.3050 | 81943.1900 | 2796.21995 2014-05-01 15:55:00 | 2796.15000 | 2801.00000 | 2795.48000 | 2801.00000 | 74.4569 | 208377.3200 | 2798.62992 2014-05-01 15:56:00 | 2801.00000 | 2805.00000 | 2801.00000 | 2805.00000 | 65.1409 | 182631.1000 | 2803.63002 2014-05-01 15:57:00 | 2803.64000 | 2805.70000 | 2803.64000 | 2805.28000 | 33.6379 | 94347.3800 | 2804.78998 2014-05-01 15:58:00 | 2805.28000 | 2806.10000 | 2804.30000 | 2805.08000 | 12.2870 | 34465.6500 | 2805.04999 2014-05-01 15:59:00 | 2805.11000 | 2805.11000 | 2803.19000 | 2803.32000 | 33.7050 | 94505.5300 | 2803.89994 2014-05-01 16:00:00 | 2804.02000 | 2804.15000 | 2803.00000 | 2803.01000 | 15.8040 | 44312.5900 | 2803.88002 2014-05-01 16:01:00 | 2801.08000 | 2803.08000 | 2800.11000 | 2802.15000 | 10.3980 | 29140.4800 | 2802.50999 2014-05-01 16:02:00 | 2802.00000 | 2802.10000 | 2800.40000 | 2802.03000 | 12.4560 | 34891.5700 | 2801.18998 2014-05-01 16:03:00 | 2801.96000 | 2802.00000 | 2801.05000 | 2802.00000 | 9.3660 | 26241.2500 | 2801.75999 2014-05-01 16:04:00 | 2802.10000 | 2804.15000 | 2802.10000 | 2803.01000 | 15.4220 | 43232.3100 | 2803.29001 2014-05-01 16:05:00 | 2804.00000 | 2804.00000 | 2803.61000 | 2803.80000 | 5.3990 | 15138.3900 | 2803.92000 2014-05-01 16:06:00 | 2803.05000 | 2805.00000 | 2803.01000 | 2803.50000 | 22.4050 | 62816.1000 | 2803.65996 2014-05-01 16:07:00 | 2803.50000 | 2803.50000 | 2803.50000 | 2803.50000 | 5.7000 | 15979.9500 | 2803.50000 2014-05-01 16:08:00 | 2803.50000 | 2805.11000 | 2803.18000 | 2805.11000 | 23.6930 | 66430.2800 | 2803.79003 2014-05-01 16:09:00 | 2805.00000 | 2805.00000 | 2803.97000 | 2804.82000 | 19.1950 | 53837.9800 | 2804.78997 2014-05-01 16:10:00 | 2804.82000 | 2804.82000 | 2803.24000 | 2803.24000 | 43.3380 | 121523.3200 | 2804.07997 2014-05-01 16:11:00 | 2804.64000 | 2804.64000 | 2803.25000 | 2803.25000 | 4.7880 | 13427.6400 | 2804.44000 2014-05-01 16:12:00 | 2804.40000 | 2804.47000 | 2803.28000 | 2804.36000 | 16.1560 | 45302.7900 | 2804.07998 2014-05-01 16:13:00 | 2803.89000 | 2804.10000 | 2803.04000 | 2803.90000 | 18.0540 | 50615.5500 | 2803.56003 2014-05-01 16:14:00 | 2803.90000 | 2804.49000 | 2803.90000 | 2803.90000 | 3.6830 | 10327.7500 | 2804.17000 2014-05-01 16:15:00 | 2803.90000 | 2803.90000 | 2803.01000 | 2803.01000 | 19.2130 | 53864.8600 | 2803.56002 2014-05-01 16:16:00 | 2803.94000 | 2803.98000 | 2803.01000 | 2803.20000 | 6.7500 | 18925.0100 | 2803.70000 2014-05-01 16:17:00 | 2804.27000 | 2804.27000 | 2803.20000 | 2803.20000 | 17.6720 | 49551.3600 | 2803.95001 2014-05-01 16:18:00 | 2804.39000 | 2806.19000 | 2804.39000 | 2805.65000 | 10.2390 | 28723.2400 | 2805.28000 2014-05-01 16:19:00 | 2805.65000 | 2806.57000 | 2805.65000 | 2806.57000 | 15.3120 | 42968.5800 | 2806.20001 2014-05-01 16:20:00 | 2806.57000 | 2807.00000 | 2806.19000 | 2806.19000 | 13.6830 | 38402.4000 | 2806.58001 2014-05-01 16:21:00 | 2806.33000 | 2806.35000 | 2806.19000 | 2806.19000 | 3.3260 | 9333.5200 | 2806.23000 2014-05-01 16:22:00 | 2806.19000 | 2806.29000 | 2806.19000 | 2806.29000 | 4.4790 | 12568.9400 | 2806.19000 2014-05-01 16:23:00 | 2806.31000 | 2806.68000 | 2805.60000 | 2805.61000 | 21.0020 | 58936.2000 | 2806.22001 2014-05-01 16:24:00 | 2805.62000 | 2806.80000 | 2805.00000 | 2805.25000 | 15.6420 | 43883.8100 | 2805.51001 2014-05-01 16:25:00 | 2805.00000 | 2805.78000 | 2804.30000 | 2804.30000 | 4.6930 | 13164.1300 | 2805.06001 2014-05-01 16:26:00 | 2804.64000 | 2805.50000 | 2804.31000 | 2804.46000 | 8.0720 | 22640.6300 | 2804.84001 2014-05-01 16:27:00 | 2804.92000 | 2805.41000 | 2804.30000 | 2805.01000 | 32.0750 | 89969.4600 | 2804.96994 2014-05-01 16:28:00 | 2804.97000 | 2806.14000 | 2803.01000 | 2804.42000 | 42.8560 | 120205.0100 | 2804.85994 2014-05-01 16:29:00 | 2804.42000 | 2806.80000 | 2800.00000 | 2806.67000 | 71.6179 | 200841.0300 | 2804.33995 2014-05-01 16:30:00 | 2805.70000 | 2805.70000 | 2802.02000 | 2803.84000 | 8.1420 | 22826.4200 | 2803.54001 2014-05-01 16:31:00 | 2804.46000 | 2805.56000 | 2804.00000 | 2804.87000 | 36.3940 | 102076.5000 | 2804.76005 2014-05-01 16:32:00 | 2804.52000 | 2804.52000 | 2803.93000 | 2803.93000 | 0.5290 | 1483.4100 | 2804.19000 2014-05-01 16:33:00 | 2804.01000 | 2804.24000 | 2803.00000 | 2803.62000 | 7.6870 | 21552.1400 | 2803.70999 2014-05-01 16:34:00 | 2803.78000 | 2804.60000 | 2803.40000 | 2804.60000 | 35.3470 | 99109.4600 | 2803.89996 2014-05-01 16:35:00 | 2804.18000 | 2806.80000 | 2802.00000 | 2806.80000 | 66.9791 | 187907.0600 | 2805.45998 2014-05-01 16:36:00 | 2805.60000 | 2810.00000 | 2805.60000 | 2808.71000 | 50.6659 | 142238.4800 | 2807.37993 2014-05-01 16:37:00 | 2808.71000 | 2813.40000 | 2805.81000 | 2813.40000 | 103.5510 | 291064.2800 | 2810.83004 2014-05-01 16:38:00 | 2813.40000 | 2813.40000 | 2805.92000 | 2810.85000 | 32.2500 | 90692.7600 | 2812.18000 2014-05-01 16:39:00 | 2810.91000 | 2812.32000 | 2810.80000 | 2810.80000 | 1.6380 | 4605.6500 | 2811.75000 2014-05-01 16:40:00 | 2810.99000 | 2815.00000 | 2808.17000 | 2812.26000 | 35.7080 | 100433.6700 | 2812.63997 2014-05-01 16:41:00 | 2812.32000 | 2815.64000 | 2812.32000 | 2815.45000 | 44.1591 | 124309.5500 | 2815.03999 2014-05-01 16:42:00 | 2814.76000 | 2815.24000 | 2813.54000 | 2813.82000 | 38.1251 | 107304.9000 | 2814.54993 2014-05-01 16:43:00 | 2813.93000 | 2817.30000 | 2813.93000 | 2816.92000 | 21.8280 | 61472.0200 | 2816.19998 2014-05-01 16:44:00 | 2816.92000 | 2820.00000 | 2816.92000 | 2820.00000 | 97.9570 | 276124.9700 | 2818.83989 2014-05-01 16:45:00 | 2819.90000 | 2821.92000 | 2819.90000 | 2821.00000 | 22.1840 | 62571.0900 | 2820.55003 2014-05-01 16:46:00 | 2820.97000 | 2823.15000 | 2820.00000 | 2822.27000 | 14.7360 | 41587.7500 | 2822.18998 2014-05-01 16:47:00 | 2822.35000 | 2823.22000 | 2820.29000 | 2823.14000 | 41.1970 | 116254.1600 | 2821.90996 2014-05-01 16:48:00 | 2823.17000 | 2823.17000 | 2820.00000 | 2820.63000 | 15.9520 | 45004.9400 | 2821.27001 2014-05-01 16:49:00 | 2822.37000 | 2823.22000 | 2820.03000 | 2821.27000 | 17.8630 | 50413.7400 | 2822.24002 2014-05-01 16:50:00 | 2821.30000 | 2822.48000 | 2819.00000 | 2821.14000 | 17.5030 | 49372.8500 | 2820.82002 2014-05-01 16:51:00 | 2821.70000 | 2821.78000 | 2820.34000 | 2820.41000 | 14.6780 | 41408.6800 | 2821.13999 2014-05-01 16:52:00 | 2820.59000 | 2822.00000 | 2820.02000 | 2820.05000 | 30.4770 | 85967.4800 | 2820.72997 2014-05-01 16:53:00 | 2820.09000 | 2821.37000 | 2818.00000 | 2819.74000 | 53.7011 | 151411.8100 | 2819.53002 2014-05-01 16:54:00 | 2821.00000 | 2823.00000 | 2819.94000 | 2823.00000 | 29.4810 | 83168.0500 | 2821.07001 2014-05-01 16:55:00 | 2822.04000 | 2827.90000 | 2822.04000 | 2827.83000 | 122.3140 | 345594.6100 | 2825.47017 2014-05-01 16:56:00 | 2827.78000 | 2828.08000 | 2825.00000 | 2827.00000 | 45.9101 | 129800.5900 | 2827.28000 2014-05-01 16:57:00 | 2827.00000 | 2828.60000 | 2825.63000 | 2826.91000 | 8.1130 | 22942.4600 | 2827.86001 2014-05-01 16:58:00 | 2828.60000 | 2828.60000 | 2825.04000 | 2827.00000 | 58.7601 | 166097.7300 | 2826.71000 2014-05-01 16:59:00 | 2826.48000 | 2827.00000 | 2825.33000 | 2826.92000 | 35.4931 | 100328.5800 | 2826.71004 2014-05-01 17:00:00 | 2826.92000 | 2827.66000 | 2826.11000 | 2827.52000 | 4.4660 | 12624.8000 | 2826.86999 2014-05-01 17:01:00 | 2827.00000 | 2828.75000 | 2827.00000 | 2827.21000 | 13.6640 | 38640.5800 | 2827.91002 2014-05-01 17:02:00 | 2827.18000 | 2828.60000 | 2821.02000 | 2824.55000 | 35.6980 | 100883.6300 | 2826.02997 2014-05-01 17:03:00 | 2824.55000 | 2828.00000 | 2823.04000 | 2826.40000 | 43.5920 | 123194.0000 | 2826.07003 2014-05-01 17:04:00 | 2827.81000 | 2830.30000 | 2827.81000 | 2830.30000 | 99.1000 | 280377.7400 | 2829.24000 2014-05-01 17:05:00 | 2830.30000 | 2831.48000 | 2828.00000 | 2831.08000 | 38.5630 | 109137.4700 | 2830.11004 2014-05-01 17:06:00 | 2831.36000 | 2831.49000 | 2825.34000 | 2827.70000 | 53.2990 | 150822.4200 | 2829.73998 2014-05-01 17:07:00 | 2827.93000 | 2830.41000 | 2826.01000 | 2829.75000 | 38.4219 | 108693.7600 | 2828.95003 2014-05-01 17:08:00 | 2829.84000 | 2830.32000 | 2828.00000 | 2829.00000 | 34.5740 | 97826.1100 | 2829.47005 2014-05-01 17:09:00 | 2828.14000 | 2830.30000 | 2827.76000 | 2830.30000 | 44.8480 | 126881.3800 | 2829.13997 2014-05-01 17:10:00 | 2830.35000 | 2831.60000 | 2828.00000 | 2830.15000 | 32.0000 | 90559.7500 | 2829.99000 2014-05-01 17:11:00 | 2831.51000 | 2832.68000 | 2829.15000 | 2829.15000 | 25.2010 | 71352.8400 | 2831.35001 2014-05-01 17:12:00 | 2830.13000 | 2830.94000 | 2829.15000 | 2830.91000 | 5.3970 | 15273.3900 | 2829.97999 2014-05-01 17:13:00 | 2830.74000 | 2831.35000 | 2829.00000 | 2830.06000 | 23.1180 | 65428.3700 | 2830.18998 2014-05-01 17:14:00 | 2830.30000 | 2831.02000 | 2829.00000 | 2830.04000 | 38.7230 | 109588.2800 | 2830.06004 2014-05-01 17:15:00 | 2831.02000 | 2832.00000 | 2827.34000 | 2830.00000 | 23.6050 | 66805.5700 | 2830.13996 2014-05-01 17:16:00 | 2830.04000 | 2831.97000 | 2828.00000 | 2831.09000 | 33.9690 | 96108.5300 | 2829.29999 2014-05-01 17:17:00 | 2831.09000 | 2832.90000 | 2829.09000 | 2830.52000 | 23.4900 | 66511.6900 | 2831.49000 2014-05-01 17:18:00 | 2830.52000 | 2832.09000 | 2830.52000 | 2831.00000 | 16.2920 | 46127.1500 | 2831.28001 2014-05-01 17:19:00 | 2831.09000 | 2832.25000 | 2830.39000 | 2830.39000 | 34.8020 | 98561.0900 | 2832.05002 2014-05-01 17:20:00 | 2830.39000 | 2831.22000 | 2829.43000 | 2829.43000 | 23.1570 | 65536.4200 | 2830.08998 2014-05-01 17:21:00 | 2829.43000 | 2830.07000 | 2828.91000 | 2830.07000 | 13.7780 | 38981.1700 | 2829.22999 2014-05-01 17:22:00 | 2829.20000 | 2829.29000 | 2829.20000 | 2829.29000 | 1.2530 | 3545.0100 | 2829.22000 2014-05-01 17:23:00 | 2829.30000 | 2833.00000 | 2829.30000 | 2833.00000 | 11.1110 | 31452.5400 | 2830.76000 2014-05-01 17:24:00 | 2832.90000 | 2833.48000 | 2832.00000 | 2833.04000 | 39.3710 | 111527.8900 | 2832.74001 2014-05-01 17:25:00 | 2833.05000 | 2834.00000 | 2831.60000 | 2833.08000 | 4.2740 | 12111.6800 | 2833.80001 2014-05-01 17:26:00 | 2833.09000 | 2833.17000 | 2829.94000 | 2830.00000 | 59.3240 | 168023.9800 | 2832.31008 2014-05-01 17:27:00 | 2830.21000 | 2831.51000 | 2830.21000 | 2830.36000 | 6.8800 | 19472.0500 | 2830.24000 2014-05-01 17:28:00 | 2830.36000 | 2832.90000 | 2829.00000 | 2832.87000 | 34.9530 | 98929.9900 | 2830.37004 2014-05-01 17:29:00 | 2832.79000 | 2832.79000 | 2829.23000 | 2831.11000 | 23.4190 | 66284.3300 | 2830.36999 2014-05-01 17:30:00 | 2830.50000 | 2830.74000 | 2829.20000 | 2829.44000 | 39.2981 | 111213.9000 | 2830.00997 2014-05-01 17:31:00 | 2830.72000 | 2830.74000 | 2829.44000 | 2829.48000 | 18.0130 | 50983.3700 | 2830.37002 2014-05-01 17:32:00 | 2830.44000 | 2831.64000 | 2830.30000 | 2830.39000 | 23.7940 | 67362.7300 | 2831.08003 2014-05-01 17:33:00 | 2830.39000 | 2830.40000 | 2830.39000 | 2830.39000 | 0.2260 | 639.6700 | 2830.39000 2014-05-01 17:34:00 | 2830.39000 | 2831.00000 | 2829.50000 | 2829.50000 | 51.9340 | 146993.9300 | 2830.40007 2014-05-01 17:35:00 | 2829.61000 | 2829.92000 | 2828.00000 | 2829.08000 | 20.9880 | 59380.5000 | 2829.25999 2014-05-01 17:36:00 | 2829.08000 | 2830.92000 | 2827.00000 | 2828.78000 | 24.5570 | 69459.7600 | 2828.50997 2014-05-01 17:37:00 | 2828.78000 | 2830.77000 | 2828.78000 | 2829.26000 | 2.4280 | 6869.5400 | 2829.30000 2014-05-01 17:38:00 | 2829.97000 | 2831.09000 | 2826.83000 | 2826.83000 | 24.3280 | 68867.8300 | 2830.80998 2014-05-01 17:39:00 | 2826.92000 | 2830.00000 | 2818.11000 | 2824.68000 | 48.8119 | 137877.5500 | 2824.67003 2014-05-01 17:40:00 | 2825.00000 | 2825.00000 | 2822.57000 | 2823.30000 | 1.7380 | 4906.4300 | 2823.03000 2014-05-01 17:41:00 | 2827.28000 | 2829.66000 | 2823.65000 | 2823.94000 | 50.3130 | 142283.7400 | 2827.97005 2014-05-01 17:42:00 | 2829.32000 | 2829.32000 | 2827.00000 | 2827.77000 | 6.3000 | 17824.2100 | 2829.24000 2014-05-01 17:43:00 | 2828.44000 | 2830.00000 | 2828.44000 | 2829.93000 | 14.3940 | 40731.9700 | 2829.79002 2014-05-01 17:44:00 | 2826.04000 | 2829.52000 | 2826.04000 | 2826.11000 | 23.6520 | 66904.7100 | 2828.71002 2014-05-01 17:45:00 | 2826.51000 | 2826.92000 | 2825.07000 | 2825.07000 | 16.4600 | 46521.4400 | 2826.33000 2014-05-01 17:46:00 | 2824.94000 | 2824.95000 | 2818.11000 | 2824.24000 | 21.1680 | 59722.6000 | 2821.35999 2014-05-01 17:47:00 | 2824.34000 | 2825.28000 | 2820.10000 | 2823.18000 | 28.8930 | 81529.8500 | 2821.79003 2014-05-01 17:48:00 | 2823.03000 | 2824.98000 | 2820.39000 | 2823.81000 | 5.5820 | 15760.9500 | 2823.53000 2014-05-01 17:49:00 | 2822.97000 | 2824.73000 | 2820.58000 | 2823.76000 | 11.2700 | 31811.6400 | 2822.68000 2014-05-01 17:50:00 | 2823.76000 | 2826.84000 | 2823.76000 | 2825.39000 | 8.6860 | 24532.9700 | 2824.42999 2014-05-01 17:51:00 | 2825.40000 | 2826.75000 | 2825.39000 | 2826.18000 | 24.4420 | 69078.5300 | 2826.22002 2014-05-01 17:52:00 | 2826.76000 | 2827.92000 | 2826.75000 | 2827.92000 | 6.3100 | 17837.7700 | 2826.90000 2014-05-01 17:53:00 | 2827.92000 | 2829.52000 | 2826.34000 | 2828.70000 | 25.3430 | 71689.7000 | 2828.78003 2014-05-01 17:54:00 | 2828.09000 | 2830.07000 | 2828.06000 | 2830.00000 | 33.8980 | 95918.5800 | 2829.61998 2014-05-01 17:55:00 | 2830.64000 | 2831.27000 | 2828.06000 | 2829.30000 | 19.9080 | 56328.3800 | 2829.42999 2014-05-01 17:56:00 | 2828.96000 | 2829.19000 | 2828.06000 | 2828.24000 | 10.3570 | 29293.7900 | 2828.39999 2014-05-01 17:57:00 | 2830.11000 | 2830.11000 | 2829.04000 | 2829.04000 | 4.6950 | 13282.4600 | 2829.06999 2014-05-01 17:58:00 | 2828.34000 | 2829.63000 | 2826.37000 | 2826.37000 | 17.8630 | 50518.3500 | 2828.10002 2014-05-01 17:59:00 | 2826.34000 | 2827.72000 | 2825.33000 | 2825.33000 | 39.4640 | 111563.2300 | 2826.96006 2014-05-01 18:00:00 | 2825.40000 | 2826.70000 | 2825.40000 | 2825.71000 | 23.8190 | 67324.0300 | 2826.47999 2014-05-01 18:01:00 | 2826.47000 | 2828.22000 | 2824.98000 | 2826.64000 | 55.6059 | 157169.1000 | 2826.47992 2014-05-01 18:02:00 | 2828.00000 | 2828.00000 | 2826.72000 | 2826.72000 | 8.9530 | 25313.6000 | 2827.39001 2014-05-01 18:03:00 | 2826.64000 | 2826.75000 | 2826.60000 | 2826.75000 | 17.0020 | 48059.4000 | 2826.69001 2014-05-01 18:04:00 | 2826.89000 | 2827.01000 | 2825.86000 | 2825.86000 | 7.2110 | 20384.2200 | 2826.82000 2014-05-01 18:05:00 | 2826.09000 | 2828.02000 | 2826.09000 | 2827.99000 | 17.7100 | 50060.9100 | 2826.70000 2014-05-01 18:06:00 | 2827.98000 | 2829.96000 | 2826.75000 | 2828.88000 | 18.7900 | 53143.4800 | 2828.29000 2014-05-01 18:07:00 | 2828.81000 | 2830.00000 | 2825.70000 | 2825.70000 | 18.4020 | 52060.4000 | 2829.06001 2014-05-01 18:08:00 | 2826.86000 | 2826.87000 | 2826.80000 | 2826.80000 | 2.2900 | 6473.4300 | 2826.83000 2014-05-01 18:09:00 | 2826.35000 | 2827.58000 | 2826.30000 | 2826.30000 | 8.4930 | 24007.5200 | 2826.74001 2014-05-01 18:10:00 | 2826.39000 | 2828.07000 | 2826.39000 | 2826.73000 | 13.0470 | 36888.8700 | 2827.37999 2014-05-01 18:11:00 | 2826.54000 | 2826.56000 | 2826.30000 | 2826.30000 | 7.5430 | 21320.4900 | 2826.53001 2014-05-01 18:12:00 | 2826.64000 | 2826.95000 | 2826.64000 | 2826.95000 | 20.9000 | 59080.5000 | 2826.82000 2014-05-01 18:13:00 | . | . | . | . | . | . | . 2014-05-01 18:14:00 | . | . | . | . | . | . | . 2014-05-01 18:15:00 | 2826.79000 | 2827.61000 | 2826.79000 | 2827.53000 | 9.9170 | 28039.4600 | 2827.40999 2014-05-01 18:16:00 | 2828.22000 | 2828.30000 | 2827.50000 | 2827.50000 | 13.7090 | 38766.1200 | 2827.79000 2014-05-01 18:17:00 | 2827.75000 | 2829.92000 | 2827.75000 | 2828.34000 | 16.5480 | 46802.9800 | 2828.31999 2014-05-01 18:18:00 | 2827.81000 | 2827.81000 | 2825.70000 | 2825.72000 | 0.9300 | 2629.4100 | 2827.33000 2014-05-01 18:19:00 | 2827.47000 | 2828.27000 | 2826.28000 | 2828.27000 | 17.9300 | 50695.5000 | 2827.41000 2014-05-01 18:20:00 | 2828.99000 | 2830.15000 | 2828.99000 | 2830.09000 | 14.5390 | 41145.4600 | 2830.00999 2014-05-01 18:21:00 | 2829.44000 | 2829.49000 | 2829.37000 | 2829.44000 | 5.9900 | 16948.3800 | 2829.45000 2014-05-01 18:22:00 | 2829.49000 | 2829.49000 | 2829.00000 | 2829.03000 | 15.0700 | 42633.6500 | 2829.04000 2014-05-01 18:23:00 | 2828.91000 | 2830.00000 | 2828.47000 | 2830.00000 | 4.9360 | 13968.5000 | 2829.91999 2014-05-01 18:24:00 | 2829.14000 | 2829.98000 | 2826.07000 | 2826.07000 | 10.8730 | 30756.9900 | 2828.75001 2014-05-01 18:25:00 | 2826.07000 | 2826.07000 | 2826.07000 | 2826.07000 | 0.2100 | 593.4700 | 2826.07000 2014-05-01 18:26:00 | . | . | . | . | . | . | . 2014-05-01 18:27:00 | . | . | . | . | . | . | . 2014-05-01 18:28:00 | 2826.49000 | 2826.49000 | 2826.49000 | 2826.49000 | 0.5400 | 1526.3000 | 2826.49000 2014-05-01 18:29:00 | 2826.17000 | 2826.20000 | 2826.16000 | 2826.16000 | 2.2000 | 6217.6100 | 2826.19000 2014-05-01 18:30:00 | 2825.70000 | 2827.89000 | 2823.77000 | 2825.63000 | 34.4160 | 97229.4400 | 2825.11995 2014-05-01 18:31:00 | 2825.50000 | 2825.64000 | 2825.01000 | 2825.54000 | 18.8660 | 53303.7000 | 2825.37997 2014-05-01 18:32:00 | 2825.54000 | 2825.67000 | 2825.53000 | 2825.67000 | 4.0390 | 11412.3700 | 2825.54000 2014-05-01 18:33:00 | . | . | . | . | . | . | . 2014-05-01 18:34:00 | 2826.97000 | 2829.64000 | 2826.97000 | 2829.18000 | 10.3090 | 29161.3200 | 2828.72000 2014-05-01 18:35:00 | 2827.45000 | 2827.46000 | 2827.28000 | 2827.40000 | 17.7200 | 50101.6700 | 2827.41000 2014-05-01 18:36:00 | . | . | . | . | . | . | . 2014-05-01 18:37:00 | 2827.00000 | 2827.00000 | 2825.50000 | 2825.50000 | 8.0410 | 22721.6900 | 2825.73000 2014-05-01 18:38:00 | 2825.87000 | 2826.91000 | 2825.76000 | 2825.99000 | 20.6220 | 58290.1300 | 2826.60001 2014-05-01 18:39:00 | 2825.99000 | 2826.79000 | 2825.68000 | 2826.79000 | 17.0640 | 48222.9900 | 2826.01002 2014-05-01 18:40:00 | 2825.69000 | 2826.53000 | 2825.00000 | 2825.50000 | 18.6150 | 52596.9600 | 2825.51003 2014-05-01 18:41:00 | 2825.03000 | 2826.30000 | 2825.00000 | 2825.65000 | 7.9750 | 22534.2200 | 2825.60999 2014-05-01 18:42:00 | 2826.26000 | 2826.43000 | 2824.95000 | 2826.43000 | 7.3100 | 20660.2900 | 2826.30000 2014-05-01 18:43:00 | 2824.95000 | 2824.95000 | 2823.07000 | 2823.07000 | 8.0010 | 22592.6700 | 2823.73000 2014-05-01 18:44:00 | . | . | . | . | . | . | . 2014-05-01 18:45:00 | 2822.26000 | 2822.98000 | 2822.26000 | 2822.71000 | 2.4000 | 6774.7400 | 2822.81000 2014-05-01 18:46:00 | 2822.82000 | 2824.00000 | 2821.83000 | 2823.42000 | 62.8699 | 177509.4300 | 2823.44000 2014-05-01 18:47:00 | 2823.17000 | 2823.20000 | 2823.11000 | 2823.16000 | 4.2500 | 11998.3400 | 2823.14000 2014-05-01 18:48:00 | 2823.92000 | 2825.88000 | 2823.92000 | 2825.86000 | 24.9140 | 70361.9300 | 2824.19004 2014-05-01 18:49:00 | 2825.88000 | 2826.97000 | 2825.88000 | 2826.29000 | 10.2460 | 28958.3900 | 2826.30999 2014-05-01 18:50:00 | 2826.87000 | 2826.87000 | 2825.30000 | 2825.37000 | 10.8190 | 30576.9400 | 2826.23000 2014-05-01 18:51:00 | 2825.89000 | 2825.89000 | 2825.89000 | 2825.89000 | 18.0000 | 50866.0200 | 2825.89000 2014-05-01 18:52:00 | 2826.97000 | 2828.27000 | 2826.97000 | 2827.53000 | 0.9610 | 2717.3300 | 2827.60000 2014-05-01 18:53:00 | 2826.96000 | 2826.96000 | 2826.93000 | 2826.93000 | 0.4000 | 1130.7800 | 2826.94000 2014-05-01 18:54:00 | 2826.93000 | 2827.11000 | 2825.83000 | 2826.69000 | 8.5370 | 24134.6500 | 2827.05999 2014-05-01 18:55:00 | 2827.35000 | 2827.35000 | 2827.35000 | 2827.35000 | 0.1500 | 424.1000 | 2827.35000 2014-05-01 18:56:00 | 2825.74000 | 2827.10000 | 2825.74000 | 2826.38000 | 6.5010 | 18374.5100 | 2826.41000 2014-05-01 18:57:00 | 2825.81000 | 2826.90000 | 2824.40000 | 2826.90000 | 1.3800 | 3899.7800 | 2825.93000 2014-05-01 18:58:00 | 2826.69000 | 2826.87000 | 2826.07000 | 2826.59000 | 7.3070 | 20652.9300 | 2826.45999 2014-05-01 18:59:00 | 2824.79000 | 2826.30000 | 2824.79000 | 2825.26000 | 2.7350 | 7728.5500 | 2825.79000 2014-05-01 19:00:00 | 2825.59000 | 2825.59000 | 2825.59000 | 2825.59000 | 7.0000 | 19779.1300 | 2825.59000 2014-05-01 19:01:00 | 2825.54000 | 2826.32000 | 2825.30000 | 2825.81000 | 9.8440 | 27817.4300 | 2825.83001 2014-05-01 19:02:00 | 2826.22000 | 2826.22000 | 2824.78000 | 2825.05000 | 1.4320 | 4046.1500 | 2825.52000 2014-05-01 19:03:00 | 2825.29000 | 2826.35000 | 2825.14000 | 2825.31000 | 8.4350 | 23833.2600 | 2825.51999 2014-05-01 19:04:00 | 2825.95000 | 2825.98000 | 2825.92000 | 2825.92000 | 1.0130 | 2862.6700 | 2825.94000 2014-05-01 19:05:00 | 2826.00000 | 2826.97000 | 2826.00000 | 2826.97000 | 1.0110 | 2857.1000 | 2826.01000 2014-05-01 19:06:00 | 2826.92000 | 2826.92000 | 2825.78000 | 2825.78000 | 0.7460 | 2108.0500 | 2825.80000 2014-05-01 19:07:00 | 2826.97000 | 2826.97000 | 2825.88000 | 2825.90000 | 1.4000 | 3956.9500 | 2826.39000 2014-05-01 19:08:00 | 2826.14000 | 2826.86000 | 2825.94000 | 2825.94000 | 17.5140 | 49493.5300 | 2825.94002 2014-05-01 19:09:00 | 2826.64000 | 2826.64000 | 2826.60000 | 2826.60000 | 0.9710 | 2744.6400 | 2826.61000 2014-05-01 19:10:00 | . | . | . | . | . | . | . 2014-05-01 19:11:00 | . | . | . | . | . | . | . 2014-05-01 19:12:00 | 2826.55000 | 2828.00000 | 2826.39000 | 2828.00000 | 13.9760 | 39517.1600 | 2827.49998 2014-05-01 19:13:00 | 2826.71000 | 2828.00000 | 2826.71000 | 2827.92000 | 14.8410 | 41952.1200 | 2826.77001 2014-05-01 19:14:00 | 2827.03000 | 2827.03000 | 2827.02999 | 2827.03000 | 9.5370 | 26961.3900 | 2827.02999 2014-05-01 19:15:00 | 2828.02000 | 2828.24000 | 2828.02000 | 2828.24000 | 3.9500 | 11171.5500 | 2828.24000 2014-05-01 19:16:00 | 2827.99000 | 2827.99000 | 2827.06000 | 2827.71000 | 4.2490 | 12014.7200 | 2827.66000 2014-05-01 19:17:00 | 2828.27000 | 2828.27000 | 2828.27000 | 2828.27000 | 0.0220 | 62.2200 | 2828.27000 2014-05-01 19:18:00 | 2827.10000 | 2828.19000 | 2826.90000 | 2828.19000 | 4.9560 | 14014.7400 | 2827.82999 2014-05-01 19:19:00 | 2827.65000 | 2828.22000 | 2826.78000 | 2827.22000 | 7.9320 | 22427.3200 | 2827.45001 2014-05-01 19:20:00 | . | . | . | . | . | . | . 2014-05-01 19:21:00 | 2827.13000 | 2828.18000 | 2826.76000 | 2826.76000 | 5.1030 | 14427.1900 | 2827.20001 2014-05-01 19:22:00 | 2826.79000 | 2828.13000 | 2826.79000 | 2827.71000 | 10.0770 | 28496.0500 | 2827.82999 2014-05-01 19:23:00 | 2826.76000 | 2826.76000 | 2826.76000 | 2826.76000 | 0.2000 | 565.3500 | 2826.76000 2014-05-01 19:24:00 | 2826.76000 | 2827.95000 | 2825.67000 | 2827.95000 | 15.8260 | 44739.5800 | 2826.96998 2014-05-01 19:25:00 | 2826.52000 | 2827.77000 | 2826.47000 | 2827.21000 | 7.6760 | 21699.8400 | 2826.96999 2014-05-01 19:26:00 | 2827.14000 | 2827.31000 | 2826.25000 | 2827.31000 | 1.5990 | 4519.7800 | 2826.63000 2014-05-01 19:27:00 | 2828.27000 | 2828.27000 | 2827.91000 | 2827.91000 | 0.7150 | 2021.9700 | 2827.93000 2014-05-01 19:28:00 | . | . | . | . | . | . | . 2014-05-01 19:29:00 | . | . | . | . | . | . | . 2014-05-01 19:30:00 | . | . | . | . | . | . | . 2014-05-01 19:31:00 | . | . | . | . | . | . | . 2014-05-01 19:32:00 | 2827.31000 | 2827.78000 | 2825.86000 | 2825.86000 | 2.4300 | 6870.4800 | 2827.36000 2014-05-01 19:33:00 | 2827.73000 | 2828.12000 | 2826.27000 | 2826.71000 | 1.2410 | 3508.1900 | 2826.91000 2014-05-01 19:34:00 | . | . | . | . | . | . | . 2014-05-01 19:35:00 | 2826.52000 | 2828.75000 | 2821.05000 | 2821.05000 | 9.0450 | 25534.0800 | 2822.99998 2014-05-01 19:36:00 | 2824.37000 | 2824.37000 | 2824.37000 | 2824.37000 | 0.0200 | 56.4900 | 2824.37000 2014-05-01 19:37:00 | 2825.51000 | 2827.80000 | 2825.47000 | 2827.71000 | 21.4910 | 60726.5500 | 2825.67001 2014-05-01 19:38:00 | 2825.68000 | 2825.68000 | 2825.43000 | 2825.50000 | 27.7940 | 78533.7400 | 2825.56004 2014-05-01 19:39:00 | 2824.40000 | 2824.84000 | 2824.37000 | 2824.84000 | 2.2510 | 6358.1700 | 2824.60000 2014-05-01 19:40:00 | 2824.54000 | 2824.86000 | 2823.25000 | 2823.25000 | 18.5800 | 52468.0800 | 2823.90000 2014-05-01 19:41:00 | 2823.92000 | 2823.92000 | 2823.92000 | 2823.92000 | 4.2800 | 12086.3800 | 2823.92000 2014-05-01 19:42:00 | 2823.98000 | 2824.40000 | 2823.91000 | 2824.40000 | 2.7540 | 7777.5800 | 2824.10000 2014-05-01 19:43:00 | 2824.10000 | 2824.40000 | 2823.48000 | 2824.40000 | 2.3790 | 6717.7600 | 2823.77000 2014-05-01 19:44:00 | 2824.32000 | 2824.32000 | 2824.03000 | 2824.19000 | 0.2300 | 649.5600 | 2824.18000 2014-05-01 19:45:00 | 2823.77000 | 2824.40000 | 2823.77000 | 2824.02000 | 0.6360 | 1796.2400 | 2824.27000 2014-05-01 19:46:00 | 2823.35000 | 2824.40000 | 2821.05000 | 2822.18000 | 9.7080 | 27407.9600 | 2823.22999 2014-05-01 19:47:00 | 2822.24000 | 2824.24000 | 2822.24000 | 2823.99000 | 5.2420 | 14801.0400 | 2823.55000 2014-05-01 19:48:00 | 2823.81000 | 2823.81000 | 2823.81000 | 2823.81000 | 0.7000 | 1976.6700 | 2823.81000 2014-05-01 19:49:00 | 2823.04000 | 2824.31000 | 2823.04000 | 2824.11000 | 7.5940 | 21444.3800 | 2823.86001 2014-05-01 19:50:00 | 2823.01000 | 2823.01000 | 2823.01000 | 2823.01000 | 0.0200 | 56.4600 | 2823.01000 2014-05-01 19:51:00 | 2823.06000 | 2824.23000 | 2822.82000 | 2822.82000 | 19.9930 | 56461.1600 | 2824.05002 2014-05-01 19:52:00 | . | . | . | . | . | . | . 2014-05-01 19:53:00 | 2821.99000 | 2821.99000 | 2821.99000 | 2821.99000 | 8.1000 | 22858.1200 | 2821.99000 2014-05-01 19:54:00 | 2822.69000 | 2822.97000 | 2821.00000 | 2822.75000 | 21.2420 | 59953.2000 | 2822.39002 2014-05-01 19:55:00 | 2821.40000 | 2821.55000 | 2821.37000 | 2821.55000 | 0.5700 | 1608.1900 | 2821.39000 2014-05-01 19:56:00 | 2821.74000 | 2821.97000 | 2820.55000 | 2821.62000 | 24.5720 | 69329.2600 | 2821.47002 2014-05-01 19:57:00 | 2820.55000 | 2821.90000 | 2820.01000 | 2820.50000 | 21.9410 | 61890.4100 | 2820.77001 2014-05-01 19:58:00 | 2820.50000 | 2820.96000 | 2820.01000 | 2820.01000 | 6.9470 | 19591.9700 | 2820.20999 2014-05-01 19:59:00 | 2820.64000 | 2823.04000 | 2820.01000 | 2821.19000 | 11.4880 | 32403.3900 | 2820.62999 2014-05-01 20:00:00 | 2821.37000 | 2821.40000 | 2820.01000 | 2820.58000 | 6.3310 | 17857.8300 | 2820.70000 2014-05-01 20:01:00 | 2820.32000 | 2820.32000 | 2819.96000 | 2820.00000 | 37.0330 | 104433.0400 | 2820.00004 2014-05-01 20:02:00 | 2819.57000 | 2821.40000 | 2819.57000 | 2821.40000 | 6.4060 | 18065.8200 | 2820.13999 2014-05-01 20:03:00 | 2820.32000 | 2820.40000 | 2820.13000 | 2820.13000 | 2.0990 | 5919.7600 | 2820.28000 2014-05-01 20:04:00 | 2820.09000 | 2821.42000 | 2819.40000 | 2820.45000 | 16.2810 | 45919.2900 | 2820.42001 2014-05-01 20:05:00 | . | . | . | . | . | . | . 2014-05-01 20:06:00 | 2819.77000 | 2819.77000 | 2819.77000 | 2819.77000 | 0.3600 | 1015.1200 | 2819.77000 2014-05-01 20:07:00 | 2819.70000 | 2819.70000 | 2819.17000 | 2819.17000 | 0.6310 | 1779.1200 | 2819.53000 2014-05-01 20:08:00 | 2819.02000 | 2819.02000 | 2819.02000 | 2819.02000 | 0.1640 | 462.3200 | 2819.02000 2014-05-01 20:09:00 | 2818.05000 | 2818.05000 | 2818.05000 | 2818.05000 | 0.5670 | 1597.8300 | 2818.05000 2014-05-01 20:10:00 | 2818.05000 | 2818.05000 | 2818.02000 | 2818.02000 | 0.3000 | 845.4100 | 2818.02000 2014-05-01 20:11:00 | 2818.98000 | 2820.06000 | 2818.98000 | 2820.06000 | 2.1830 | 6155.0600 | 2819.54000 2014-05-01 20:12:00 | 2819.96000 | 2820.24000 | 2818.86000 | 2819.78000 | 6.2550 | 17635.8600 | 2819.47999 2014-05-01 20:13:00 | 2819.32000 | 2819.91000 | 2819.25000 | 2819.25000 | 14.3480 | 40456.0500 | 2819.62999 2014-05-01 20:14:00 | 2819.97000 | 2820.20000 | 2819.06000 | 2819.66000 | 9.2700 | 26138.2500 | 2819.66000 2014-05-01 20:15:00 | . | . | . | . | . | . | . 2014-05-01 20:16:00 | 2819.54000 | 2820.28000 | 2819.30000 | 2820.23000 | 15.0660 | 42487.3200 | 2820.07998 2014-05-01 20:17:00 | 2820.33000 | 2821.39000 | 2818.76000 | 2818.76000 | 9.3370 | 26327.7600 | 2819.71999 2014-05-01 20:18:00 | 2818.43000 | 2819.00000 | 2818.23000 | 2818.45000 | 9.8760 | 27837.0900 | 2818.65999 2014-05-01 20:19:00 | 2818.49000 | 2821.42000 | 2818.11000 | 2818.11000 | 41.8720 | 118091.5300 | 2820.30003 2014-05-01 20:20:00 | 2819.27000 | 2819.52000 | 2818.11000 | 2818.11000 | 2.7210 | 7670.1600 | 2818.88000 2014-05-01 20:21:00 | 2819.04000 | 2819.04000 | 2819.04000 | 2819.04000 | 9.6000 | 27062.7800 | 2819.04000 2014-05-01 20:22:00 | 2819.39000 | 2819.39000 | 2819.39000 | 2819.39000 | 0.3000 | 845.8200 | 2819.39000 2014-05-01 20:23:00 | 2818.76000 | 2818.76000 | 2818.76000 | 2818.76000 | 0.6670 | 1880.1100 | 2818.76000 2014-05-01 20:24:00 | 2818.15000 | 2818.15000 | 2818.11000 | 2818.11000 | 0.7160 | 2017.7900 | 2818.15000 2014-05-01 20:25:00 | 2818.80000 | 2819.22000 | 2818.12000 | 2818.37000 | 7.2670 | 20482.0400 | 2818.49999 2014-05-01 20:26:00 | 2818.02000 | 2819.24000 | 2818.02000 | 2819.23000 | 24.2450 | 68336.4400 | 2818.57996 2014-05-01 20:27:00 | 2818.97000 | 2818.97000 | 2818.97000 | 2818.97000 | 1.2000 | 3382.7600 | 2818.97000 2014-05-01 20:28:00 | 2819.09000 | 2820.00000 | 2818.01000 | 2820.00000 | 13.8220 | 38963.1700 | 2818.92001 2014-05-01 20:29:00 | 2819.28000 | 2819.28000 | 2819.28000 | 2819.28000 | 2.0000 | 5638.5600 | 2819.28000 2014-05-01 20:30:00 | 2819.98000 | 2820.00000 | 2819.98000 | 2820.00000 | 3.9830 | 11232.0600 | 2820.00000 2014-05-01 20:31:00 | 2820.41000 | 2820.47000 | 2818.19000 | 2819.44000 | 8.3120 | 23436.6100 | 2819.61001 2014-05-01 20:32:00 | 2819.44000 | 2819.77000 | 2819.44000 | 2819.61000 | 20.8800 | 58873.5200 | 2819.61000 2014-05-01 20:33:00 | 2819.77000 | 2820.36000 | 2819.76000 | 2820.34000 | 1.4970 | 4222.0000 | 2820.31000 2014-05-01 20:34:00 | 2820.06000 | 2820.06000 | 2820.00000 | 2820.00000 | 18.5100 | 52198.2800 | 2820.00000 2014-05-01 20:35:00 | 2819.26000 | 2819.27000 | 2819.26000 | 2819.27000 | 0.6770 | 1908.6500 | 2819.27000 2014-05-01 20:36:00 | . | . | . | . | . | . | . 2014-05-01 20:37:00 | . | . | . | . | . | . | . 2014-05-01 20:38:00 | 2819.01000 | 2819.01000 | 2819.00999 | 2819.01000 | 6.0470 | 17046.5500 | 2819.00999 2014-05-01 20:39:00 | 2819.87000 | 2821.77000 | 2819.87000 | 2821.77000 | 17.3880 | 49040.6000 | 2820.36999 2014-05-01 20:40:00 | 2820.27000 | 2821.39000 | 2820.27000 | 2821.39000 | 4.9400 | 13932.1900 | 2820.28000 2014-05-01 20:41:00 | 2820.80000 | 2821.06000 | 2820.35000 | 2820.35000 | 1.6240 | 4580.9000 | 2820.75000 2014-05-01 20:42:00 | 2820.23000 | 2821.23000 | 2820.23000 | 2821.23000 | 2.8640 | 8079.0000 | 2820.88000 2014-05-01 20:43:00 | 2820.26000 | 2821.23000 | 2820.14000 | 2820.38000 | 6.1000 | 17204.9800 | 2820.49000 2014-05-01 20:44:00 | 2820.60000 | 2821.18000 | 2820.44000 | 2821.00000 | 5.3800 | 15176.1400 | 2820.84000 2014-05-01 20:45:00 | 2820.93000 | 2821.00000 | 2820.93000 | 2821.00000 | 15.1400 | 42709.6300 | 2820.98000 2014-05-01 20:46:00 | 2820.28000 | 2821.60000 | 2820.28000 | 2820.99000 | 12.7000 | 35826.7700 | 2821.01000 2014-05-01 20:47:00 | . | . | . | . | . | . | . 2014-05-01 20:48:00 | 2820.98000 | 2820.98000 | 2820.98000 | 2820.98000 | 0.5490 | 1548.7200 | 2820.98000 2014-05-01 20:49:00 | . | . | . | . | . | . | . 2014-05-01 20:50:00 | 2821.77000 | 2822.76000 | 2821.77000 | 2822.76000 | 0.7320 | 2066.1600 | 2822.62000 2014-05-01 20:51:00 | 2821.29000 | 2822.80000 | 2820.47000 | 2822.50000 | 9.0200 | 25453.2600 | 2821.87000 2014-05-01 20:52:00 | 2822.17000 | 2822.17000 | 2820.73000 | 2821.75000 | 10.0470 | 28351.4000 | 2821.87999 2014-05-01 20:53:00 | 2821.36000 | 2821.37000 | 2821.34000 | 2821.34000 | 1.6330 | 4607.2700 | 2821.35000 2014-05-01 20:54:00 | . | . | . | . | . | . | . 2014-05-01 20:55:00 | 2821.41000 | 2822.33000 | 2821.00000 | 2821.61000 | 6.1220 | 17274.1300 | 2821.65000 2014-05-01 20:56:00 | 2821.00000 | 2822.38000 | 2821.00000 | 2822.19000 | 4.5400 | 12813.2200 | 2822.30000 2014-05-01 20:57:00 | 2822.00000 | 2824.37000 | 2822.00000 | 2824.37000 | 4.6250 | 13054.4200 | 2822.57999 2014-05-01 20:58:00 | 2824.39000 | 2824.50000 | 2824.29000 | 2824.50000 | 13.7630 | 38872.1200 | 2824.39001 2014-05-01 20:59:00 | 2824.99000 | 2824.99000 | 2824.77000 | 2824.77000 | 1.9670 | 5556.6000 | 2824.91000 2014-05-01 21:00:00 | 2824.63000 | 2830.00000 | 2823.18000 | 2825.42000 | 27.3950 | 77441.7200 | 2826.85995 2014-05-01 21:01:00 | 2824.96000 | 2824.96000 | 2824.37000 | 2824.37000 | 0.4370 | 1234.4300 | 2824.78000 2014-05-01 21:02:00 | 2823.90000 | 2825.06000 | 2823.90000 | 2824.46000 | 1.0450 | 2951.4100 | 2824.31000 2014-05-01 21:03:00 | . | . | . | . | . | . | . 2014-05-01 21:04:00 | 2824.05000 | 2825.05000 | 2823.96000 | 2824.38000 | 10.2930 | 29072.3600 | 2824.48001 2014-05-01 21:05:00 | 2824.92000 | 2824.98000 | 2824.19000 | 2824.80000 | 9.6480 | 27253.6600 | 2824.79999 2014-05-01 21:06:00 | 2824.04000 | 2825.80000 | 2824.04000 | 2825.80000 | 9.6730 | 27327.1100 | 2825.09001 2014-05-01 21:07:00 | . | . | . | . | . | . | . 2014-05-01 21:08:00 | . | . | . | . | . | . | . 2014-05-01 21:09:00 | 2825.90000 | 2825.90000 | 2825.90000 | 2825.90000 | 0.0960 | 271.2900 | 2825.90000 2014-05-01 21:10:00 | 2826.04000 | 2826.04000 | 2826.04000 | 2826.04000 | 0.3190 | 901.5100 | 2826.04000 2014-05-01 21:11:00 | 2826.22000 | 2830.38000 | 2826.22000 | 2830.34000 | 15.1770 | 42944.8000 | 2829.59998 2014-05-01 21:12:00 | 2830.34000 | 2830.34000 | 2827.00000 | 2829.64000 | 4.5820 | 12964.4800 | 2829.44000 2014-05-01 21:13:00 | 2829.65000 | 2830.35000 | 2829.61000 | 2830.13000 | 4.8890 | 13836.7400 | 2830.18000 2014-05-01 21:14:00 | 2827.45000 | 2829.96000 | 2827.45000 | 2829.96000 | 10.5610 | 29868.4800 | 2828.19000 2014-05-01 21:15:00 | 2829.00000 | 2829.01000 | 2829.00000 | 2829.00000 | 0.6310 | 1785.1000 | 2829.00000 2014-05-01 21:16:00 | 2829.00000 | 2831.55000 | 2828.88000 | 2829.09000 | 30.6650 | 86767.4000 | 2829.52995 2014-05-01 21:17:00 | 2830.58000 | 2830.58000 | 2828.96000 | 2828.96000 | 6.9100 | 19553.2800 | 2829.71000 2014-05-01 21:18:00 | 2828.96000 | 2828.96000 | 2828.44000 | 2828.44000 | 7.2100 | 20393.2100 | 2828.46000 2014-05-01 21:19:00 | 2828.46000 | 2828.46000 | 2828.46000 | 2828.46000 | 15.9800 | 45198.7900 | 2828.46000 2014-05-01 21:20:00 | 2827.58000 | 2827.58000 | 2827.36000 | 2827.58000 | 16.9210 | 47843.7300 | 2827.48001 2014-05-01 21:21:00 | 2826.97000 | 2831.54000 | 2826.97000 | 2828.54000 | 11.9720 | 33872.8700 | 2829.34001 2014-05-01 21:22:00 | 2829.95000 | 2830.19000 | 2828.00000 | 2829.30000 | 5.7410 | 16244.4700 | 2829.55000 2014-05-01 21:23:00 | 2827.60000 | 2828.08000 | 2827.00000 | 2828.08000 | 2.6450 | 7479.2200 | 2827.68000 2014-05-01 21:24:00 | 2827.96000 | 2828.17000 | 2827.96000 | 2828.17000 | 20.3280 | 57489.3500 | 2828.08999 2014-05-01 21:25:00 | 2827.60000 | 2827.60000 | 2827.00000 | 2827.30000 | 6.7250 | 19015.2500 | 2827.54999 2014-05-01 21:26:00 | 2828.20000 | 2828.20000 | 2827.48000 | 2827.48000 | 0.9920 | 2805.0600 | 2827.68000 2014-05-01 21:27:00 | 2827.48000 | 2829.77000 | 2827.48000 | 2829.61000 | 14.5320 | 41120.0700 | 2829.62001 2014-05-01 21:28:00 | 2827.29000 | 2828.10000 | 2827.29000 | 2828.10000 | 6.0090 | 16993.9200 | 2828.08000 2014-05-01 21:29:00 | 2828.72000 | 2829.98000 | 2827.13000 | 2829.84000 | 23.5960 | 66716.9000 | 2827.46997 2014-05-01 21:30:00 | 2828.76000 | 2830.00000 | 2828.58000 | 2830.00000 | 31.9070 | 90283.7100 | 2829.58997 2014-05-01 21:31:00 | 2829.37000 | 2829.96000 | 2828.80000 | 2829.96000 | 4.8350 | 13678.5500 | 2829.06999 2014-05-01 21:32:00 | 2828.92000 | 2829.11000 | 2828.92000 | 2829.03000 | 17.1780 | 48596.0300 | 2828.96999 2014-05-01 21:33:00 | 2828.45000 | 2829.31000 | 2827.79000 | 2828.64000 | 3.1220 | 8830.6700 | 2828.53000 2014-05-01 21:34:00 | 2828.63000 | 2829.05000 | 2828.33000 | 2828.65000 | 5.6320 | 15930.6800 | 2828.60000 2014-05-01 21:35:00 | 2828.34000 | 2828.45000 | 2827.51000 | 2827.51000 | 30.3080 | 85721.8000 | 2828.35998 2014-05-01 21:36:00 | 2828.68000 | 2828.97000 | 2827.49000 | 2827.82000 | 2.6550 | 7509.5400 | 2828.45000 2014-05-01 21:37:00 | 2828.32000 | 2828.81000 | 2827.61000 | 2828.61000 | 10.3510 | 29275.1100 | 2828.24000 2014-05-01 21:38:00 | 2827.49000 | 2828.60000 | 2827.49000 | 2828.50000 | 2.1010 | 5942.1700 | 2828.26000 2014-05-01 21:39:00 | 2827.65000 | 2827.90000 | 2827.65000 | 2827.90000 | 0.8740 | 2471.5300 | 2827.84000 2014-05-01 21:40:00 | 2827.94000 | 2827.94000 | 2826.97000 | 2826.97000 | 8.3950 | 23732.8600 | 2827.01999 2014-05-01 21:41:00 | 2826.76000 | 2826.85000 | 2826.76000 | 2826.81000 | 11.0840 | 31332.3200 | 2826.81002 2014-05-01 21:42:00 | 2826.87000 | 2827.73000 | 2826.87000 | 2827.73000 | 19.9020 | 56265.5300 | 2827.13001 2014-05-01 21:43:00 | 2827.58000 | 2828.00000 | 2825.70000 | 2826.70000 | 19.4310 | 54934.2600 | 2827.15001 2014-05-01 21:44:00 | 2825.96000 | 2825.96000 | 2825.96000 | 2825.96000 | 17.6000 | 49736.9000 | 2825.96000 2014-05-01 21:45:00 | 2826.00000 | 2826.00000 | 2826.00000 | 2826.00000 | 0.0220 | 62.1700 | 2826.00000 2014-05-01 21:46:00 | 2826.23000 | 2827.15000 | 2826.23000 | 2826.60000 | 11.5150 | 32548.0800 | 2826.57998 2014-05-01 21:47:00 | 2826.00000 | 2826.00000 | 2825.07000 | 2825.07000 | 2.1440 | 6058.4000 | 2825.74000 2014-05-01 21:48:00 | . | . | . | . | . | . | . 2014-05-01 21:49:00 | 2825.90000 | 2825.90000 | 2825.90000 | 2825.90000 | 0.0100 | 28.2600 | 2825.90000 2014-05-01 21:50:00 | . | . | . | . | . | . | . 2014-05-01 21:51:00 | 2825.14000 | 2825.15000 | 2824.38000 | 2824.38000 | 0.6810 | 1923.8400 | 2825.02000 2014-05-01 21:52:00 | 2825.03000 | 2825.67000 | 2824.30000 | 2825.67000 | 3.7540 | 10602.8700 | 2824.42001 2014-05-01 21:53:00 | 2825.10000 | 2825.75000 | 2824.66000 | 2825.75000 | 26.0080 | 73468.3600 | 2824.83998 2014-05-01 21:54:00 | 2825.80000 | 2827.26000 | 2824.44000 | 2824.44000 | 10.2690 | 29021.7500 | 2826.15000 2014-05-01 21:55:00 | 2826.31000 | 2830.00000 | 2826.31000 | 2830.00000 | 51.4920 | 145660.5400 | 2828.80004 2014-05-01 21:56:00 | 2829.97000 | 2829.97000 | 2827.08000 | 2827.08000 | 4.7340 | 13392.0400 | 2828.91001 2014-05-01 21:57:00 | 2828.23000 | 2829.56000 | 2828.23000 | 2828.44000 | 12.7880 | 36178.7400 | 2829.11999 2014-05-01 21:58:00 | 2829.01000 | 2829.01000 | 2828.05000 | 2828.05000 | 19.6680 | 55633.8300 | 2828.64999 2014-05-01 21:59:00 | 2827.34000 | 2828.45000 | 2827.24000 | 2828.45000 | 17.5600 | 49650.8800 | 2827.50000 2014-05-01 22:00:00 | 2827.83000 | 2828.57000 | 2827.30000 | 2827.86000 | 22.0570 | 62380.2400 | 2828.13998 2014-05-01 22:01:00 | 2827.98000 | 2828.02000 | 2827.94000 | 2828.01000 | 3.1800 | 8992.9800 | 2827.98000 2014-05-01 22:02:00 | 2827.84000 | 2827.84000 | 2827.30000 | 2827.31000 | 3.2510 | 9192.5700 | 2827.61000 2014-05-01 22:03:00 | 2827.30000 | 2827.30000 | 2827.30000 | 2827.30000 | 0.7630 | 2157.2300 | 2827.30000 2014-05-01 22:04:00 | 2827.81000 | 2828.09000 | 2827.06000 | 2828.00000 | 7.6890 | 21742.4400 | 2827.73000 2014-05-01 22:05:00 | 2827.50000 | 2827.50000 | 2827.33000 | 2827.34000 | 12.5200 | 35398.3400 | 2827.34000 2014-05-01 22:06:00 | 2827.80000 | 2827.86000 | 2827.74000 | 2827.84000 | 14.8260 | 41924.7600 | 2827.78998 2014-05-01 22:07:00 | 2828.00000 | 2828.00000 | 2827.90000 | 2827.90000 | 3.6640 | 10361.7300 | 2827.98001 2014-05-01 22:08:00 | . | . | . | . | . | . | . 2014-05-01 22:09:00 | 2827.90000 | 2828.20000 | 2827.00000 | 2827.23000 | 17.6940 | 50031.4400 | 2827.59003 2014-05-01 22:10:00 | 2827.83000 | 2827.83000 | 2825.67000 | 2825.67000 | 10.6240 | 30033.9500 | 2826.99002 2014-05-01 22:11:00 | 2826.83000 | 2830.00000 | 2825.55000 | 2828.23000 | 15.7580 | 44554.8000 | 2827.43999 2014-05-01 22:12:00 | 2828.16000 | 2829.42000 | 2827.00000 | 2828.60000 | 18.7320 | 52971.8200 | 2827.88001 2014-05-01 22:13:00 | 2828.01000 | 2832.87000 | 2828.01000 | 2829.63000 | 28.9870 | 82037.9300 | 2830.15997 2014-05-01 22:14:00 | 2829.61000 | 2830.11000 | 2829.08000 | 2829.59000 | 37.7210 | 106736.0200 | 2829.62001 2014-05-01 22:15:00 | 2830.11000 | 2830.11000 | 2829.15000 | 2830.00000 | 28.6600 | 81104.9300 | 2829.90000 2014-05-01 22:16:00 | 2830.00000 | 2830.00000 | 2830.00000 | 2830.00000 | 0.2500 | 707.5000 | 2830.00000 2014-05-01 22:17:00 | 2830.00000 | 2830.11000 | 2829.31000 | 2829.40000 | 0.8780 | 2484.3000 | 2829.50000 2014-05-01 22:18:00 | . | . | . | . | . | . | . 2014-05-01 22:19:00 | 2829.53000 | 2829.69000 | 2829.00000 | 2829.00000 | 10.4810 | 29655.6600 | 2829.47000 2014-05-01 22:20:00 | 2828.49000 | 2828.75000 | 2826.30000 | 2828.21000 | 21.2570 | 60110.7600 | 2827.80998 2014-05-01 22:21:00 | 2829.00000 | 2830.11000 | 2829.00000 | 2830.11000 | 5.1350 | 14531.9300 | 2829.97999 2014-05-01 22:22:00 | 2830.30000 | 2831.60000 | 2830.30000 | 2831.09000 | 10.2850 | 29118.5900 | 2831.16998 2014-05-01 22:23:00 | 2830.62000 | 2831.04000 | 2830.00000 | 2830.00000 | 15.6310 | 44247.2200 | 2830.73001 2014-05-01 22:24:00 | 2831.00000 | 2831.00000 | 2830.92000 | 2830.96000 | 6.5000 | 18401.4500 | 2830.99000 2014-05-01 22:25:00 | 2830.11000 | 2830.11000 | 2829.28000 | 2829.28000 | 20.5190 | 58058.6400 | 2829.50999 2014-05-01 22:26:00 | 2829.00000 | 2830.30000 | 2828.92000 | 2829.72000 | 29.9690 | 84790.3600 | 2829.26999 2014-05-01 22:27:00 | 2830.00000 | 2830.03000 | 2829.72000 | 2829.72000 | 5.7460 | 16260.9300 | 2829.95999 2014-05-01 22:28:00 | . | . | . | . | . | . | . 2014-05-01 22:29:00 | 2830.29000 | 2831.00000 | 2829.92000 | 2830.24000 | 12.7910 | 36203.3800 | 2830.38000 2014-05-01 22:30:00 | 2829.80000 | 2829.80000 | 2828.22000 | 2828.41000 | 6.4930 | 18366.1500 | 2828.61001 2014-05-01 22:31:00 | 2829.99000 | 2829.99000 | 2828.71000 | 2829.15000 | 14.3170 | 40510.4600 | 2829.53998 2014-05-01 22:32:00 | 2828.59000 | 2828.59000 | 2827.70000 | 2827.70000 | 52.9911 | 149870.9200 | 2828.23002 2014-05-01 22:33:00 | 2827.70000 | 2827.70000 | 2826.29000 | 2827.42000 | 1.7300 | 4891.3800 | 2827.39000 2014-05-01 22:34:00 | 2826.92000 | 2827.36000 | 2826.92000 | 2827.36000 | 17.9040 | 50617.4100 | 2827.16003 2014-05-01 22:35:00 | 2827.90000 | 2827.93000 | 2826.45000 | 2827.91000 | 12.5660 | 35529.0100 | 2827.38998 2014-05-01 22:36:00 | 2828.00000 | 2828.00000 | 2828.00000 | 2828.00000 | 2.0700 | 5853.9600 | 2828.00000 2014-05-01 22:37:00 | 2828.00000 | 2828.00000 | 2826.00000 | 2826.00000 | 1.8010 | 5091.5900 | 2827.09000 2014-05-01 22:38:00 | 2827.63000 | 2827.63000 | 2826.59000 | 2827.62000 | 21.1670 | 59840.2400 | 2827.04998 2014-05-01 22:39:00 | 2827.44000 | 2827.44000 | 2827.44000 | 2827.44000 | 6.3700 | 18010.7900 | 2827.44000 2014-05-01 22:40:00 | 2827.31000 | 2827.57000 | 2826.59000 | 2827.52000 | 24.4850 | 69228.0600 | 2827.36996 2014-05-01 22:41:00 | 2826.65000 | 2826.65000 | 2823.80000 | 2823.80000 | 5.4150 | 15298.0100 | 2825.11999 2014-05-01 22:42:00 | 2823.43000 | 2825.00000 | 2819.97000 | 2821.23000 | 59.5141 | 167921.2900 | 2821.54009 2014-05-01 22:43:00 | 2822.69000 | 2823.23000 | 2821.71000 | 2821.71000 | 7.5970 | 21441.8300 | 2822.40999 2014-05-01 22:44:00 | 2822.27000 | 2822.60000 | 2821.29000 | 2822.40000 | 30.3640 | 85681.7600 | 2821.82004 2014-05-01 22:45:00 | 2822.27000 | 2822.78000 | 2822.27000 | 2822.78000 | 2.3710 | 6692.4000 | 2822.60000 2014-05-01 22:46:00 | 2822.83000 | 2824.43000 | 2818.05000 | 2824.41000 | 9.3210 | 26307.4400 | 2822.38000 2014-05-01 22:47:00 | 2823.88000 | 2827.70000 | 2823.87000 | 2826.50000 | 10.8760 | 30721.8700 | 2824.73998 2014-05-01 22:48:00 | 2826.50000 | 2827.06000 | 2823.81000 | 2823.98000 | 3.3880 | 9570.0900 | 2824.70000 2014-05-01 22:49:00 | 2824.98000 | 2824.98000 | 2821.21000 | 2821.25000 | 5.0630 | 14289.2900 | 2822.30001 2014-05-01 22:50:00 | 2822.17000 | 2823.04000 | 2821.96000 | 2823.04000 | 22.1190 | 62435.6300 | 2822.70999 2014-05-01 22:51:00 | 2823.79000 | 2828.00000 | 2823.79000 | 2827.00000 | 7.6930 | 21743.9800 | 2826.46001 2014-05-01 22:52:00 | 2827.04000 | 2828.00000 | 2827.04000 | 2827.96000 | 1.0000 | 2827.8500 | 2827.85000 2014-05-01 22:53:00 | 2827.92000 | 2827.92000 | 2827.92000 | 2827.92000 | 0.2460 | 695.6700 | 2827.92000 2014-05-01 22:54:00 | 2827.10000 | 2827.90000 | 2827.10000 | 2827.26000 | 7.0390 | 19903.8300 | 2827.65000 2014-05-01 22:55:00 | 2827.87000 | 2827.99000 | 2827.28000 | 2827.37000 | 1.9500 | 5513.8700 | 2827.63000 2014-05-01 22:56:00 | 2827.61000 | 2827.86000 | 2827.20000 | 2827.86000 | 17.1410 | 48467.6200 | 2827.58001 2014-05-01 22:57:00 | 2827.50000 | 2828.00000 | 2826.51000 | 2828.00000 | 24.4130 | 69036.8300 | 2827.87003 2014-05-01 22:58:00 | 2827.91000 | 2828.01000 | 2826.40000 | 2826.40000 | 11.6120 | 32828.9000 | 2827.15001 2014-05-01 22:59:00 | 2825.80000 | 2826.11000 | 2825.28000 | 2826.11000 | 23.9020 | 67547.5400 | 2826.02002 2014-05-01 23:00:00 | 2825.94000 | 2825.94000 | 2824.28000 | 2824.86000 | 13.4110 | 37892.0800 | 2825.45000 2014-05-01 23:01:00 | 2823.94000 | 2825.44000 | 2823.80000 | 2825.44000 | 14.2960 | 40373.4200 | 2824.10998 2014-05-01 23:02:00 | 2825.62000 | 2826.53000 | 2825.62000 | 2826.51000 | 2.9640 | 8377.5100 | 2826.42000 2014-05-01 23:03:00 | 2825.94000 | 2826.43000 | 2825.10000 | 2826.40000 | 24.0870 | 68072.5400 | 2826.10997 2014-05-01 23:04:00 | 2826.92000 | 2826.92000 | 2825.48000 | 2826.51000 | 22.3890 | 63266.8400 | 2825.79999 2014-05-01 23:05:00 | 2825.53000 | 2826.02000 | 2825.52000 | 2826.02000 | 1.9000 | 5368.9000 | 2825.74000 2014-05-01 23:06:00 | 2826.40000 | 2826.40000 | 2826.29000 | 2826.29000 | 24.7400 | 69923.0500 | 2826.32000 2014-05-01 23:07:00 | . | . | . | . | . | . | . 2014-05-01 23:08:00 | 2825.11000 | 2825.11000 | 2825.11000 | 2825.11000 | 0.9800 | 2768.6100 | 2825.11000 2014-05-01 23:09:00 | 2825.50000 | 2825.50000 | 2825.50000 | 2825.50000 | 0.1000 | 282.5500 | 2825.50000 2014-05-01 23:10:00 | 2825.83000 | 2826.78000 | 2825.83000 | 2826.33000 | 5.4710 | 15462.8200 | 2826.32000 2014-05-01 23:11:00 | 2826.87000 | 2828.53000 | 2825.10000 | 2827.03000 | 7.7250 | 21833.7800 | 2826.37999 2014-05-01 23:12:00 | 2827.03000 | 2827.70000 | 2823.01000 | 2827.59000 | 31.7620 | 89760.6200 | 2826.04002 2014-05-01 23:13:00 | 2827.04000 | 2827.04000 | 2823.00000 | 2823.00000 | 6.5320 | 18461.7100 | 2826.35000 2014-05-01 23:14:00 | 2826.29000 | 2826.29000 | 2824.47000 | 2824.50000 | 7.7000 | 21752.6500 | 2825.02000 2014-05-01 23:15:00 | 2826.32000 | 2826.32000 | 2824.51000 | 2825.61000 | 12.6610 | 35772.6500 | 2825.42000 2014-05-01 23:16:00 | 2825.34000 | 2825.62000 | 2824.58000 | 2825.47000 | 11.3670 | 32113.8500 | 2825.17999 2014-05-01 23:17:00 | 2825.08000 | 2826.20000 | 2825.08000 | 2826.02000 | 10.1270 | 28620.4700 | 2826.14999 2014-05-01 23:18:00 | 2825.21000 | 2826.31000 | 2825.21000 | 2826.28000 | 4.2730 | 12074.5100 | 2825.77000 2014-05-01 23:19:00 | 2825.35000 | 2825.98000 | 2825.01000 | 2825.22000 | 9.8070 | 27709.4400 | 2825.47999 2014-05-01 23:20:00 | 2825.99000 | 2825.99000 | 2825.99000 | 2825.99000 | 0.3000 | 847.8000 | 2825.99000 2014-05-01 23:21:00 | 2825.90000 | 2827.38000 | 2822.01000 | 2825.75000 | 17.3860 | 49116.0900 | 2825.03998 2014-05-01 23:22:00 | 2825.65000 | 2826.40000 | 2820.84000 | 2824.49000 | 4.5970 | 12983.5800 | 2824.36000 2014-05-01 23:23:00 | 2824.49000 | 2825.15000 | 2824.35000 | 2824.99000 | 6.7610 | 19099.2300 | 2824.91000 2014-05-01 23:24:00 | 2826.00000 | 2826.00000 | 2825.00000 | 2825.00000 | 18.9720 | 53613.5800 | 2825.93001 2014-05-01 23:25:00 | 2825.01000 | 2825.01000 | 2824.99000 | 2825.00000 | 0.7090 | 2002.9300 | 2825.00000 2014-05-01 23:26:00 | 2824.94000 | 2825.00000 | 2824.40000 | 2825.00000 | 14.2630 | 40291.8400 | 2824.92002 2014-05-01 23:27:00 | 2824.96000 | 2826.05000 | 2821.04000 | 2826.01000 | 17.1030 | 48305.2100 | 2824.37002 2014-05-01 23:28:00 | 2826.00000 | 2826.88000 | 2826.00000 | 2826.43000 | 3.7110 | 10488.1400 | 2826.23000 2014-05-01 23:29:00 | 2826.46000 | 2826.46000 | 2825.11000 | 2825.11000 | 1.0720 | 3028.9200 | 2825.49000 2014-05-01 23:30:00 | 2825.96000 | 2826.92000 | 2825.96000 | 2826.92000 | 0.4500 | 1271.7000 | 2826.00000 2014-05-01 23:31:00 | 2826.92000 | 2828.58000 | 2826.00000 | 2828.58000 | 23.8680 | 67489.5200 | 2827.61998 2014-05-01 23:32:00 | 2828.00000 | 2831.04000 | 2828.00000 | 2830.00000 | 51.1150 | 144639.2300 | 2829.67991 2014-05-01 23:33:00 | 2830.00000 | 2830.01000 | 2830.00000 | 2830.01000 | 1.7300 | 4895.9200 | 2830.01000 2014-05-01 23:34:00 | 2829.96000 | 2830.00000 | 2828.95000 | 2829.95000 | 37.6150 | 106448.6200 | 2829.94993 2014-05-01 23:35:00 | 2829.96000 | 2833.00000 | 2829.30000 | 2829.37000 | 43.6080 | 123441.6900 | 2830.70997 2014-05-01 23:36:00 | 2829.79000 | 2830.85000 | 2828.78000 | 2828.78000 | 9.6320 | 27255.5600 | 2829.69001 2014-05-01 23:37:00 | 2828.83000 | 2829.92000 | 2828.83000 | 2829.86000 | 21.8010 | 61689.6400 | 2829.67001 2014-05-01 23:38:00 | 2828.97000 | 2830.04000 | 2828.00000 | 2830.04000 | 23.9320 | 67695.6800 | 2828.67002 2014-05-01 23:39:00 | 2830.30000 | 2831.00000 | 2830.30000 | 2830.47000 | 1.6530 | 4679.0800 | 2830.66000 2014-05-01 23:40:00 | 2830.20000 | 2830.20000 | 2829.76000 | 2829.76000 | 10.1600 | 28751.7200 | 2829.89000 2014-05-01 23:41:00 | 2829.79000 | 2830.71000 | 2829.39000 | 2829.39000 | 23.6160 | 66826.0900 | 2829.69997 2014-05-01 23:42:00 | 2830.80000 | 2833.00000 | 2829.39000 | 2832.16000 | 20.4130 | 57808.6100 | 2831.95002 2014-05-01 23:43:00 | 2832.20000 | 2832.20000 | 2830.00000 | 2831.47000 | 12.0390 | 34085.9500 | 2831.29000 2014-05-01 23:44:00 | 2831.57000 | 2831.97000 | 2830.26000 | 2830.30000 | 2.8960 | 8199.8900 | 2831.45000 2014-05-01 23:45:00 | 2831.57000 | 2832.08000 | 2830.38000 | 2831.91000 | 19.5590 | 55375.4300 | 2831.19999 2014-05-01 23:46:00 | 2832.50000 | 2832.88000 | 2830.90000 | 2831.55000 | 28.0720 | 79496.0000 | 2831.86002 2014-05-01 23:47:00 | 2832.00000 | 2833.58000 | 2832.00000 | 2833.16000 | 19.8430 | 56217.4700 | 2833.11002 2014-05-01 23:48:00 | 2833.18000 | 2833.18000 | 2832.99000 | 2832.99000 | 1.1530 | 3266.6400 | 2833.16000 2014-05-01 23:49:00 | 2833.26000 | 2834.00000 | 2833.00000 | 2834.00000 | 2.7000 | 7650.9900 | 2833.70000 2014-05-01 23:50:00 | 2833.07000 | 2833.07000 | 2829.13000 | 2829.13000 | 3.7510 | 10619.2100 | 2831.03000 2014-05-01 23:51:00 | 2831.22000 | 2831.30000 | 2827.71000 | 2828.81000 | 21.0700 | 59600.6300 | 2828.70000 2014-05-01 23:52:00 | 2827.97000 | 2828.75000 | 2827.74000 | 2828.04000 | 6.2680 | 17728.2400 | 2828.37000 2014-05-01 23:53:00 | 2827.86000 | 2827.86000 | 2825.35000 | 2825.35000 | 2.3400 | 6615.5000 | 2827.14000 2014-05-01 23:54:00 | 2827.60000 | 2827.60000 | 2823.90000 | 2824.14000 | 13.2710 | 37496.1700 | 2825.42000 2014-05-01 23:55:00 | 2825.26000 | 2827.70000 | 2825.24000 | 2827.67000 | 8.2500 | 23309.5500 | 2825.40000 2014-05-01 23:56:00 | 2826.19000 | 2827.27000 | 2825.76000 | 2826.68000 | 26.8830 | 75980.9300 | 2826.36003 2014-05-01 23:57:00 | 2826.41000 | 2827.49000 | 2826.41000 | 2826.71000 | 6.7040 | 18951.9900 | 2826.97001 2014-05-01 23:58:00 | 2827.69000 | 2828.33000 | 2827.69000 | 2828.18000 | 0.9190 | 2599.1400 | 2828.23000 2014-05-01 23:59:00 | 2826.84000 | 2828.00000 | 2826.64000 | 2826.87000 | 9.1800 | 25950.8800 | 2826.89000 2014-05-02 00:00:00 | 2827.56000 | 2827.56000 | 2827.56000 | 2827.56000 | 5.4110 | 15299.9300 | 2827.56000 2014-05-02 00:01:00 | 2827.94000 | 2828.10000 | 2827.94000 | 2828.10000 | 12.9290 | 36563.1900 | 2828.00000 2014-05-02 00:02:00 | 2828.16000 | 2828.96000 | 2828.02000 | 2828.96000 | 15.3540 | 43422.0000 | 2828.06002 2014-05-02 00:03:00 | 2827.48000 | 2828.90000 | 2827.48000 | 2828.90000 | 32.3840 | 91577.8000 | 2827.87005 2014-05-02 00:04:00 | 2827.94000 | 2828.84000 | 2827.94000 | 2828.63000 | 26.1000 | 73817.0900 | 2828.24000 2014-05-02 00:05:00 | 2828.20000 | 2828.88000 | 2828.20000 | 2828.88000 | 8.3180 | 23525.6100 | 2828.27999 2014-05-02 00:06:00 | 2828.90000 | 2828.99000 | 2828.03000 | 2828.69000 | 23.8540 | 67471.5500 | 2828.52003 2014-05-02 00:07:00 | 2827.96000 | 2828.99000 | 2827.92000 | 2828.38000 | 30.5700 | 86471.3200 | 2828.63000 2014-05-02 00:08:00 | 2829.00000 | 2830.00000 | 2829.00000 | 2830.00000 | 8.7510 | 24760.2100 | 2829.41000 2014-05-02 00:09:00 | 2830.00000 | 2830.00000 | 2830.00000 | 2830.00000 | 0.6570 | 1859.3100 | 2830.00000 2014-05-02 00:10:00 | 2829.08000 | 2830.00000 | 2829.08000 | 2830.00000 | 2.1420 | 6061.5800 | 2829.87000 2014-05-02 00:11:00 | 2829.99000 | 2832.00000 | 2829.10000 | 2831.62000 | 9.3490 | 26462.7100 | 2830.54000 2014-05-02 00:12:00 | 2830.33000 | 2831.67000 | 2830.15000 | 2830.71000 | 24.5450 | 69485.5600 | 2830.94996 2014-05-02 00:13:00 | 2830.13000 | 2831.87000 | 2830.13000 | 2831.18000 | 41.3451 | 117056.9400 | 2831.21993 2014-05-02 00:14:00 | 2830.33000 | 2830.33000 | 2829.10000 | 2829.64000 | 2.8660 | 8110.2900 | 2829.83000 2014-05-02 00:15:00 | 2830.03000 | 2831.32000 | 2830.03000 | 2830.11000 | 25.2510 | 71478.6700 | 2830.73001 2014-05-02 00:16:00 | 2830.11000 | 2831.36000 | 2830.00000 | 2830.18000 | 18.6610 | 52820.3200 | 2830.52001 2014-05-02 00:17:00 | 2830.35000 | 2830.97000 | 2829.62000 | 2829.91000 | 14.7090 | 41632.5000 | 2830.40999 2014-05-02 00:18:00 | 2829.74000 | 2831.09000 | 2829.74000 | 2830.03000 | 42.3171 | 119773.3500 | 2830.37996 2014-05-02 00:19:00 | 2830.74000 | 2830.78000 | 2829.06000 | 2829.71000 | 12.1590 | 34415.9300 | 2830.49000 2014-05-02 00:20:00 | 2830.21000 | 2830.21000 | 2827.59000 | 2829.00000 | 40.0461 | 113292.3300 | 2829.04994 2014-05-02 00:21:00 | 2828.00000 | 2830.23000 | 2828.00000 | 2828.00000 | 16.3150 | 46152.8700 | 2828.85997 2014-05-02 00:22:00 | 2828.03000 | 2829.67000 | 2827.91000 | 2829.47000 | 27.8550 | 78807.3700 | 2829.19995 2014-05-02 00:23:00 | 2829.51000 | 2830.18000 | 2827.97000 | 2827.97000 | 2.1250 | 6014.0300 | 2830.13000 2014-05-02 00:24:00 | 2828.89000 | 2829.39000 | 2827.74000 | 2829.27000 | 40.2100 | 113747.1300 | 2828.83000 2014-05-02 00:25:00 | 2827.70000 | 2828.88000 | 2826.52000 | 2827.49000 | 28.1110 | 79483.6200 | 2827.49001 2014-05-02 00:26:00 | 2828.20000 | 2828.96000 | 2826.56000 | 2827.49000 | 13.3200 | 37662.5700 | 2827.52000 2014-05-02 00:27:00 | 2827.35000 | 2827.49000 | 2826.51000 | 2826.51000 | 12.6330 | 35715.1300 | 2827.13001 2014-05-02 00:28:00 | 2826.81000 | 2826.91000 | 2826.65000 | 2826.91000 | 6.1010 | 17245.6800 | 2826.70000 2014-05-02 00:29:00 | 2826.91000 | 2827.12000 | 2826.42000 | 2827.12000 | 5.4000 | 15266.2700 | 2827.09000 2014-05-02 00:30:00 | 2826.43000 | 2827.11000 | 2826.01000 | 2826.01000 | 7.0420 | 19906.1300 | 2826.77000 2014-05-02 00:31:00 | 2826.01000 | 2826.01000 | 2824.77000 | 2826.00000 | 3.8480 | 10872.4100 | 2825.47000 2014-05-02 00:32:00 | 2824.98000 | 2825.81000 | 2823.99000 | 2824.10000 | 21.4240 | 60512.3800 | 2824.51003 2014-05-02 00:33:00 | 2824.04000 | 2824.04000 | 2823.01000 | 2823.32000 | 16.8210 | 47494.7200 | 2823.54001 2014-05-02 00:34:00 | 2823.32000 | 2823.42000 | 2822.94000 | 2822.94000 | 11.6230 | 32811.7300 | 2823.00001 2014-05-02 00:35:00 | 2823.01000 | 2823.87000 | 2822.66000 | 2822.70000 | 40.4261 | 114130.8700 | 2823.19994 2014-05-02 00:36:00 | 2824.00000 | 2824.00000 | 2822.47000 | 2823.00000 | 20.5040 | 57885.1200 | 2823.11003 2014-05-02 00:37:00 | 2823.01000 | 2823.01000 | 2821.00000 | 2821.92000 | 20.0370 | 56539.9100 | 2821.77998 2014-05-02 00:38:00 | 2822.49000 | 2823.76000 | 2822.11000 | 2823.76000 | 25.5110 | 72021.3800 | 2823.15001 2014-05-02 00:39:00 | 2823.59000 | 2825.13000 | 2823.00000 | 2824.79000 | 31.7220 | 89598.5100 | 2824.49002 2014-05-02 00:40:00 | 2824.88000 | 2824.88000 | 2822.45000 | 2823.14000 | 38.8950 | 109804.4000 | 2823.09993 2014-05-02 00:41:00 | 2823.80000 | 2823.84000 | 2820.00000 | 2823.00000 | 45.8571 | 129375.6400 | 2821.27995 2014-05-02 00:42:00 | 2820.15000 | 2822.32000 | 2820.00000 | 2820.00000 | 17.8220 | 50277.6600 | 2821.10001 2014-05-02 00:43:00 | 2821.63000 | 2822.50000 | 2820.00000 | 2822.50000 | 5.5880 | 15762.8900 | 2820.85000 2014-05-02 00:44:00 | 2822.79000 | 2823.58000 | 2822.02000 | 2822.02000 | 48.0429 | 135618.9900 | 2822.87005 2014-05-02 00:45:00 | 2822.42000 | 2822.59000 | 2821.25000 | 2822.59000 | 14.2120 | 40109.1300 | 2822.20001 2014-05-02 00:46:00 | 2823.06000 | 2824.41000 | 2822.76000 | 2824.00000 | 21.6160 | 61036.0200 | 2823.64997 2014-05-02 00:47:00 | 2823.96000 | 2824.63000 | 2823.95000 | 2824.59000 | 14.8340 | 41897.5500 | 2824.43002 2014-05-02 00:48:00 | 2824.54000 | 2829.00000 | 2823.51000 | 2825.97000 | 35.5200 | 100368.5100 | 2825.69000 2014-05-02 00:49:00 | 2826.33000 | 2827.57000 | 2826.33000 | 2827.57000 | 18.0510 | 51026.6300 | 2826.80001 2014-05-02 00:50:00 | 2826.62000 | 2826.97000 | 2825.57000 | 2826.40000 | 16.3400 | 46178.9500 | 2826.13000 2014-05-02 00:51:00 | 2826.47000 | 2826.47000 | 2826.43000 | 2826.43000 | 1.4020 | 3962.7000 | 2826.46000 2014-05-02 00:52:00 | 2825.34000 | 2825.37000 | 2825.10000 | 2825.10000 | 10.1210 | 28595.2800 | 2825.34000 2014-05-02 00:53:00 | 2824.48000 | 2824.89000 | 2824.09000 | 2824.50000 | 6.4260 | 18151.0900 | 2824.62999 2014-05-02 00:54:00 | 2824.50000 | 2826.00000 | 2822.08000 | 2825.44000 | 37.5610 | 106120.2800 | 2825.28001 2014-05-02 00:55:00 | 2825.44000 | 2825.44000 | 2824.42000 | 2824.42000 | 5.7440 | 16226.3000 | 2824.91001 2014-05-02 00:56:00 | 2825.44000 | 2825.88000 | 2825.44000 | 2825.83000 | 39.5270 | 111697.6500 | 2825.85996 2014-05-02 00:57:00 | 2825.47000 | 2825.77000 | 2824.90000 | 2824.90000 | 39.3329 | 111119.5100 | 2825.10004 2014-05-02 00:58:00 | 2825.00000 | 2825.00000 | 2824.39000 | 2824.70000 | 3.2980 | 9316.0300 | 2824.75000 2014-05-02 00:59:00 | 2824.50000 | 2824.94000 | 2824.00000 | 2824.94000 | 22.3890 | 63235.8300 | 2824.40999 2014-05-02 01:00:00 | 2824.83000 | 2825.16000 | 2824.01000 | 2824.01000 | 5.4760 | 15469.2400 | 2824.91999 2014-05-02 01:01:00 | 2824.56000 | 2824.56000 | 2823.24000 | 2823.24000 | 8.6500 | 24422.2400 | 2823.38000 2014-05-02 01:02:00 | 2823.18000 | 2823.18000 | 2821.20000 | 2822.00000 | 16.1090 | 45460.3900 | 2822.04999 2014-05-02 01:03:00 | 2822.46000 | 2823.00000 | 2821.20000 | 2823.00000 | 38.8580 | 109656.2400 | 2821.96997 2014-05-02 01:04:00 | 2823.80000 | 2824.14000 | 2823.09000 | 2824.14000 | 22.3870 | 63204.5300 | 2823.26998 2014-05-02 01:05:00 | 2823.01000 | 2823.01000 | 2822.50000 | 2822.52000 | 6.5780 | 18567.6000 | 2822.68000 2014-05-02 01:06:00 | 2822.54000 | 2823.98000 | 2822.52000 | 2823.44000 | 53.4510 | 150909.3500 | 2823.32002 2014-05-02 01:07:00 | 2823.18000 | 2823.75000 | 2822.68000 | 2823.36000 | 15.1350 | 42729.8300 | 2823.24997 2014-05-02 01:08:00 | 2822.83000 | 2823.86000 | 2822.62000 | 2823.86000 | 54.4729 | 153784.7600 | 2823.14006 2014-05-02 01:09:00 | 2823.87000 | 2824.92000 | 2823.05000 | 2824.15000 | 21.0530 | 59455.0200 | 2824.06002 2014-05-02 01:10:00 | 2824.16000 | 2824.84000 | 2822.52000 | 2823.21000 | 45.6271 | 128839.3900 | 2823.74995 2014-05-02 01:11:00 | 2823.17000 | 2824.66000 | 2822.52000 | 2824.36000 | 12.9920 | 36686.7300 | 2823.79001 2014-05-02 01:12:00 | 2823.75000 | 2824.48000 | 2823.35000 | 2823.65000 | 21.6850 | 61234.3900 | 2823.80996 2014-05-02 01:13:00 | . | . | . | . | . | . | . 2014-05-02 01:14:00 | . | . | . | . | . | . | . 2014-05-02 01:15:00 | 2823.19000 | 2823.19000 | 2823.19000 | 2823.19000 | 1.0600 | 2992.5800 | 2823.19000 2014-05-02 01:16:00 | 2823.21000 | 2823.95000 | 2821.50000 | 2823.54000 | 52.6919 | 148766.6900 | 2823.33004 2014-05-02 01:17:00 | 2823.10000 | 2823.80000 | 2822.06000 | 2823.49000 | 25.7060 | 72566.4500 | 2822.93996 2014-05-02 01:18:00 | 2823.88000 | 2823.88000 | 2823.00000 | 2823.78000 | 8.7330 | 24660.4500 | 2823.82001 2014-05-02 01:19:00 | 2823.16000 | 2823.99000 | 2822.51000 | 2823.40000 | 40.0650 | 113105.9400 | 2823.05993 2014-05-02 01:20:00 | 2824.00000 | 2824.01000 | 2824.00000 | 2824.00000 | 1.6060 | 4535.3400 | 2824.00000 2014-05-02 01:21:00 | 2824.88000 | 2825.81000 | 2824.55000 | 2825.74000 | 14.7220 | 41588.6200 | 2824.93001 2014-05-02 01:22:00 | 2825.71000 | 2826.00000 | 2824.00000 | 2824.02000 | 10.7850 | 30462.5100 | 2824.52998 2014-05-02 01:23:00 | 2823.35000 | 2824.83000 | 2823.35000 | 2824.75000 | 3.5360 | 9986.7300 | 2824.29999 2014-05-02 01:24:00 | 2824.98000 | 2824.99000 | 2824.98000 | 2824.99000 | 0.0200 | 56.5000 | 2824.99000 2014-05-02 01:25:00 | 2824.16000 | 2825.00000 | 2824.16000 | 2824.81000 | 1.2510 | 3533.5200 | 2824.55000 2014-05-02 01:26:00 | 2824.81000 | 2826.35000 | 2824.24000 | 2825.49000 | 5.1660 | 14596.1400 | 2825.41999 2014-05-02 01:27:00 | 2825.67000 | 2826.26000 | 2823.80000 | 2823.80000 | 39.6590 | 112041.8600 | 2825.12999 2014-05-02 01:28:00 | 2824.45000 | 2828.00000 | 2823.00000 | 2824.93000 | 41.7160 | 117866.9500 | 2825.45994 2014-05-02 01:29:00 | 2825.97000 | 2828.00000 | 2822.70000 | 2823.18000 | 46.5300 | 131421.6400 | 2824.45000 2014-05-02 01:30:00 | 2825.78000 | 2826.00000 | 2824.06000 | 2825.00000 | 19.8330 | 56038.7300 | 2825.53002 2014-05-02 01:31:00 | 2824.00000 | 2825.50000 | 2824.00000 | 2825.00000 | 17.4910 | 49413.5100 | 2825.08001 2014-05-02 01:32:00 | 2825.00000 | 2825.00000 | 2824.04000 | 2825.00000 | 5.2650 | 14873.5000 | 2824.97999 2014-05-02 01:33:00 | 2825.00000 | 2825.04000 | 2824.99999 | 2825.00000 | 9.5960 | 27108.7100 | 2824.99999 2014-05-02 01:34:00 | 2825.00000 | 2825.80000 | 2824.19000 | 2824.56000 | 46.1011 | 130232.7300 | 2824.94002 2014-05-02 01:35:00 | 2825.91000 | 2825.91000 | 2824.34000 | 2824.75000 | 18.6360 | 52647.0700 | 2825.01997 2014-05-02 01:36:00 | 2825.12000 | 2825.80000 | 2824.25000 | 2824.50000 | 20.3050 | 57361.0700 | 2824.96996 2014-05-02 01:37:00 | 2824.50000 | 2825.57000 | 2824.50000 | 2825.00000 | 55.2740 | 156151.1500 | 2825.04008 2014-05-02 01:38:00 | 2824.51000 | 2826.07000 | 2824.50000 | 2826.07000 | 34.7380 | 98128.9200 | 2824.82998 2014-05-02 01:39:00 | 2826.08000 | 2826.08000 | 2824.90000 | 2825.78000 | 46.5330 | 131489.1300 | 2825.72005 2014-05-02 01:40:00 | 2824.88000 | 2824.88000 | 2824.11000 | 2824.11000 | 0.7880 | 2225.4800 | 2824.21000 2014-05-02 01:41:00 | . | . | . | . | . | . | . 2014-05-02 01:42:00 | 2824.11000 | 2825.58000 | 2824.07000 | 2824.21000 | 44.6600 | 126135.6000 | 2824.35000 2014-05-02 01:43:00 | 2824.20000 | 2825.62000 | 2824.20000 | 2824.94000 | 29.1080 | 82222.6000 | 2824.73998 2014-05-02 01:44:00 | 2824.21000 | 2824.28000 | 2824.20000 | 2824.20000 | 12.5180 | 35353.5200 | 2824.21999 2014-05-02 01:45:00 | 2824.20000 | 2826.00000 | 2823.00000 | 2823.40000 | 42.4220 | 119838.8600 | 2824.92003 2014-05-02 01:46:00 | 2823.37000 | 2824.68000 | 2823.37000 | 2823.61000 | 22.6080 | 63844.0900 | 2823.95998 2014-05-02 01:47:00 | 2824.69000 | 2824.69000 | 2823.00000 | 2824.50000 | 12.2780 | 34673.8700 | 2824.06999 2014-05-02 01:48:00 | 2823.04000 | 2823.04000 | 2820.88000 | 2822.50000 | 64.7070 | 182588.2300 | 2821.76993 2014-05-02 01:49:00 | 2822.86000 | 2824.80000 | 2821.03000 | 2823.11000 | 41.2549 | 116462.6800 | 2822.99993 2014-05-02 01:50:00 | 2822.89000 | 2824.23000 | 2822.08000 | 2824.00000 | 45.9530 | 129723.1600 | 2822.95005 2014-05-02 01:51:00 | 2824.20000 | 2824.23000 | 2822.29000 | 2823.70000 | 79.7580 | 225215.9400 | 2823.73994 2014-05-02 01:52:00 | 2822.83000 | 2823.75000 | 2822.36000 | 2822.87000 | 27.5490 | 77767.5500 | 2822.87999 2014-05-02 01:53:00 | 2822.37000 | 2823.41000 | 2820.80000 | 2820.80000 | 22.0680 | 62281.9100 | 2822.26998 2014-05-02 01:54:00 | 2821.06000 | 2822.02000 | 2820.90000 | 2821.58000 | 48.1269 | 135778.1000 | 2821.24995 2014-05-02 01:55:00 | 2821.12000 | 2821.12000 | 2821.12000 | 2821.12000 | 0.5000 | 1410.5600 | 2821.12000 2014-05-02 01:56:00 | 2821.83000 | 2822.67000 | 2821.21000 | 2821.50000 | 35.9360 | 101403.7300 | 2821.78995 2014-05-02 01:57:00 | 2821.20000 | 2822.57000 | 2820.00000 | 2821.03000 | 10.5550 | 29775.8200 | 2821.01998 2014-05-02 01:58:00 | 2821.03000 | 2821.70000 | 2819.50000 | 2819.54000 | 57.9560 | 163456.2600 | 2820.34992 2014-05-02 01:59:00 | 2820.00000 | 2821.20000 | 2819.93000 | 2820.00000 | 49.8279 | 140523.2000 | 2820.16996 2014-05-02 02:00:00 | 2820.23000 | 2821.20000 | 2820.04000 | 2821.20000 | 34.2510 | 96607.9700 | 2820.59001 2014-05-02 02:01:00 | 2820.11000 | 2821.16000 | 2820.10000 | 2820.62000 | 12.4150 | 35020.4300 | 2820.81998 2014-05-02 02:02:00 | 2821.17000 | 2821.20000 | 2820.12000 | 2821.12000 | 52.9250 | 149288.0900 | 2820.74991 2014-05-02 02:03:00 | 2820.21000 | 2821.00000 | 2820.20000 | 2821.00000 | 0.6500 | 1833.2700 | 2820.41000 2014-05-02 02:04:00 | 2821.00000 | 2821.01000 | 2820.20000 | 2820.20000 | 22.2690 | 62820.1900 | 2820.96999 2014-05-02 02:05:00 | 2821.00000 | 2821.00000 | 2820.94000 | 2820.94000 | 6.5120 | 18370.3500 | 2821.00000 2014-05-02 02:06:00 | 2820.90000 | 2822.89000 | 2820.39000 | 2822.02000 | 54.0430 | 152501.8200 | 2821.86006 2014-05-02 02:07:00 | 2822.24000 | 2822.96000 | 2821.15000 | 2822.00000 | 24.2030 | 68301.3100 | 2822.02003 2014-05-02 02:08:00 | 2821.80000 | 2822.96000 | 2821.38000 | 2821.40000 | 51.3750 | 144975.5500 | 2821.90991 2014-05-02 02:09:00 | 2821.50000 | 2821.50000 | 2821.40000 | 2821.40000 | 6.0000 | 16928.7000 | 2821.45000 2014-05-02 02:10:00 | 2821.98000 | 2822.96000 | 2821.98000 | 2822.00000 | 6.0210 | 16991.5200 | 2822.04000 2014-05-02 02:11:00 | 2822.01000 | 2822.02000 | 2822.00000 | 2822.02000 | 28.0000 | 79016.5400 | 2822.02000 2014-05-02 02:12:00 | 2822.94000 | 2822.95000 | 2822.04000 | 2822.95000 | 32.1021 | 90598.7300 | 2822.21002 2014-05-02 02:13:00 | 2823.25000 | 2823.25000 | 2820.00000 | 2822.12000 | 7.0410 | 19868.3500 | 2821.81000 2014-05-02 02:14:00 | 2822.16000 | 2825.00000 | 2822.13000 | 2823.69000 | 31.0070 | 87562.8800 | 2823.96997 2014-05-02 02:15:00 | 2824.60000 | 2824.63000 | 2823.26000 | 2824.03000 | 45.2929 | 127909.9400 | 2824.06005 2014-05-02 02:16:00 | 2824.48000 | 2825.00000 | 2822.10000 | 2822.16000 | 94.5539 | 267042.9600 | 2824.24013 2014-05-02 02:17:00 | 2822.20000 | 2822.20000 | 2819.55000 | 2819.66000 | 67.5509 | 190598.8700 | 2821.56002 2014-05-02 02:18:00 | 2820.00000 | 2820.00000 | 2818.00000 | 2819.29000 | 44.4430 | 125271.6000 | 2818.70005 2014-05-02 02:19:00 | 2818.11000 | 2820.80000 | 2818.11000 | 2819.47000 | 11.6720 | 32911.7600 | 2819.72001 2014-05-02 02:20:00 | 2818.59000 | 2820.67000 | 2818.59000 | 2819.36000 | 5.2010 | 14662.2000 | 2819.11000 2014-05-02 02:21:00 | 2820.00000 | 2820.80000 | 2819.00000 | 2819.00000 | 71.3371 | 201147.6700 | 2819.67993 2014-05-02 02:22:00 | 2819.00000 | 2820.80000 | 2819.00000 | 2820.80000 | 69.5751 | 196191.2300 | 2819.84988 2014-05-02 02:23:00 | 2820.85000 | 2821.92000 | 2819.59000 | 2819.59000 | 3.6720 | 10357.9900 | 2820.80000 2014-05-02 02:24:00 | 2820.45000 | 2820.82000 | 2820.00000 | 2820.00000 | 27.7670 | 78311.3500 | 2820.29997 2014-05-02 02:25:00 | 2820.41000 | 2820.77000 | 2820.41000 | 2820.60000 | 7.2500 | 20449.4900 | 2820.62000 2014-05-02 02:26:00 | 2820.10000 | 2820.13000 | 2820.10000 | 2820.13000 | 3.1560 | 8900.2600 | 2820.11000 2014-05-02 02:27:00 | 2820.48000 | 2822.21000 | 2820.00000 | 2822.17000 | 13.1730 | 37163.2800 | 2821.17001 2014-05-02 02:28:00 | 2821.92000 | 2821.93000 | 2820.80000 | 2820.88000 | 49.4690 | 139570.7400 | 2821.37998 2014-05-02 02:29:00 | 2820.84000 | 2821.87000 | 2820.81000 | 2821.55000 | 107.7570 | 304027.7100 | 2821.41988 2014-05-02 02:30:00 | 2821.88000 | 2823.08000 | 2820.00000 | 2820.00000 | 21.0990 | 59551.2600 | 2822.46999 2014-05-02 02:31:00 | 2821.38000 | 2822.31000 | 2821.38000 | 2822.30000 | 4.7660 | 13448.9600 | 2821.85999 2014-05-02 02:32:00 | 2823.03000 | 2824.00000 | 2823.03000 | 2823.55000 | 7.2210 | 20390.4600 | 2823.77000 2014-05-02 02:33:00 | 2823.93000 | 2824.58000 | 2823.00000 | 2823.00000 | 65.3401 | 184494.9500 | 2823.61000 2014-05-02 02:34:00 | 2823.33000 | 2824.52000 | 2822.34000 | 2823.36000 | 80.9609 | 228606.7900 | 2823.67003 2014-05-02 02:35:00 | 2823.01000 | 2824.00000 | 2822.50000 | 2823.00000 | 46.7231 | 131919.8000 | 2823.44005 2014-05-02 02:36:00 | 2823.95000 | 2825.00000 | 2820.20000 | 2822.40000 | 68.0291 | 192121.6200 | 2824.10998 2014-05-02 02:37:00 | 2822.56000 | 2822.72000 | 2822.00000 | 2822.40000 | 2.6990 | 7617.6700 | 2822.41000 2014-05-02 02:38:00 | 2822.03000 | 2822.82000 | 2821.03000 | 2821.36000 | 40.4481 | 114139.5700 | 2821.87997 2014-05-02 02:39:00 | 2821.40000 | 2822.73000 | 2821.00000 | 2822.03000 | 67.3461 | 190043.9100 | 2821.89991 2014-05-02 02:40:00 | 2821.46000 | 2822.32000 | 2821.10000 | 2821.10000 | 18.1810 | 51296.7400 | 2821.45001 2014-05-02 02:41:00 | 2822.30000 | 2822.44000 | 2821.12000 | 2822.12000 | 75.6051 | 213346.9800 | 2821.85987 2014-05-02 02:42:00 | 2822.95000 | 2823.00000 | 2822.13000 | 2823.00000 | 14.8220 | 41839.5000 | 2822.80001 2014-05-02 02:43:00 | 2821.19000 | 2822.54000 | 2821.18000 | 2821.60000 | 23.4810 | 66257.1500 | 2821.73001 2014-05-02 02:44:00 | 2822.62000 | 2823.00000 | 2821.11000 | 2822.74000 | 43.7161 | 123368.4800 | 2822.03994 2014-05-02 02:45:00 | 2822.23000 | 2822.23000 | 2821.10000 | 2821.23000 | 17.9630 | 50678.3000 | 2821.26002 2014-05-02 02:46:00 | 2821.87000 | 2822.53000 | 2821.24000 | 2821.24000 | 68.2541 | 192601.3400 | 2821.83010 2014-05-02 02:47:00 | 2821.23000 | 2821.96000 | 2821.10000 | 2821.14000 | 15.5590 | 43896.2200 | 2821.27999 2014-05-02 02:48:00 | 2821.64000 | 2822.00000 | 2821.64000 | 2821.99000 | 12.1000 | 34145.7400 | 2821.96000 2014-05-02 02:49:00 | 2821.91000 | 2821.99000 | 2821.91000 | 2821.99000 | 11.1000 | 31323.4500 | 2821.93000 2014-05-02 02:50:00 | 2821.99000 | 2822.04000 | 2821.50000 | 2822.04000 | 36.9891 | 104368.6800 | 2821.60999 2014-05-02 02:51:00 | 2822.53000 | 2822.99000 | 2821.83000 | 2822.88000 | 15.4370 | 43571.3700 | 2822.52998 2014-05-02 02:52:00 | 2823.00000 | 2823.10000 | 2821.72000 | 2822.40000 | 27.6120 | 77934.3200 | 2822.48002 2014-05-02 02:53:00 | 2822.97000 | 2825.40000 | 2822.59000 | 2824.36000 | 79.7380 | 225207.8800 | 2824.34994 2014-05-02 02:54:00 | 2824.42000 | 2825.02000 | 2823.64000 | 2824.03000 | 61.0261 | 172369.4400 | 2824.51992 2014-05-02 02:55:00 | 2824.78000 | 2826.00000 | 2823.82000 | 2825.14000 | 84.0339 | 237399.2200 | 2825.04012 2014-05-02 02:56:00 | 2825.47000 | 2826.00000 | 2824.70000 | 2825.42000 | 43.3611 | 122520.1900 | 2825.58002 2014-05-02 02:57:00 | 2824.74000 | 2825.89000 | 2824.74000 | 2825.39000 | 49.7499 | 140566.4600 | 2825.46000 2014-05-02 02:58:00 | 2825.99000 | 2826.66000 | 2824.97000 | 2825.02000 | 37.5790 | 106179.9700 | 2825.50999 2014-05-02 02:59:00 | 2825.40000 | 2825.98000 | 2824.98000 | 2825.16000 | 39.3519 | 111185.3700 | 2825.41003 2014-05-02 03:00:00 | 2824.92000 | 2824.94000 | 2823.40000 | 2824.26000 | 35.4540 | 100142.5500 | 2824.58005 2014-05-02 03:01:00 | 2823.43000 | 2824.63000 | 2823.36000 | 2824.54000 | 72.3550 | 204326.2400 | 2823.93987 2014-05-02 03:02:00 | 2824.62000 | 2824.63000 | 2823.36000 | 2823.36000 | 27.5010 | 77661.9200 | 2823.97001 2014-05-02 03:03:00 | 2823.40000 | 2823.40000 | 2822.07000 | 2822.12000 | 5.6870 | 16052.7100 | 2822.69999 2014-05-02 03:04:00 | 2822.13000 | 2824.70000 | 2821.92000 | 2824.70000 | 55.6189 | 157003.3600 | 2822.83998 2014-05-02 03:05:00 | 2824.85000 | 2825.21000 | 2823.40000 | 2825.08000 | 4.7550 | 13431.9200 | 2824.79999 2014-05-02 03:06:00 | 2824.81000 | 2824.81000 | 2824.15000 | 2824.81000 | 11.1710 | 31555.9500 | 2824.81000 2014-05-02 03:07:00 | 2824.80000 | 2825.48000 | 2824.03000 | 2824.07000 | 17.1280 | 48382.3500 | 2824.74999 2014-05-02 03:08:00 | 2824.18000 | 2824.88000 | 2823.55000 | 2824.47000 | 16.7440 | 47292.5800 | 2824.45002 2014-05-02 03:09:00 | 2823.80000 | 2824.48000 | 2823.43000 | 2824.48000 | 72.4450 | 204582.6400 | 2823.97013 2014-05-02 03:10:00 | 2824.48000 | 2825.00000 | 2818.00000 | 2821.00000 | 126.3472 | 356685.7900 | 2823.05988 2014-05-02 03:11:00 | 2821.17000 | 2823.35000 | 2819.44000 | 2821.24000 | 38.9610 | 109942.5800 | 2821.86001 2014-05-02 03:12:00 | 2821.80000 | 2822.00000 | 2820.97000 | 2821.29000 | 57.3460 | 161803.0100 | 2821.51992 2014-05-02 03:13:00 | 2821.98000 | 2822.01000 | 2821.41000 | 2821.80000 | 15.1250 | 42681.0500 | 2821.88997 2014-05-02 03:14:00 | 2821.41000 | 2822.00000 | 2818.00000 | 2819.66000 | 23.6420 | 66681.6600 | 2820.47002 2014-05-02 03:15:00 | 2821.17000 | 2821.43000 | 2819.68000 | 2820.97000 | 79.2849 | 223645.1700 | 2820.77986 2014-05-02 03:16:00 | 2821.06000 | 2822.00000 | 2820.86000 | 2821.46000 | 10.5260 | 29697.4100 | 2821.33999 2014-05-02 03:17:00 | 2821.20000 | 2821.27000 | 2819.77000 | 2820.86000 | 21.3610 | 60253.8700 | 2820.74001 2014-05-02 03:18:00 | 2820.86000 | 2822.00000 | 2819.60000 | 2821.00000 | 17.4610 | 49245.6700 | 2820.32001 2014-05-02 03:19:00 | 2821.00000 | 2821.00000 | 2819.58000 | 2820.63000 | 122.1459 | 344485.5700 | 2820.27982 2014-05-02 03:20:00 | 2820.21000 | 2821.87000 | 2820.14000 | 2820.78000 | 17.5830 | 49599.1200 | 2820.86002 2014-05-02 03:21:00 | 2820.82000 | 2821.00000 | 2820.82000 | 2821.00000 | 14.3700 | 40535.3900 | 2820.83000 2014-05-02 03:22:00 | 2820.91000 | 2822.00000 | 2820.85000 | 2822.00000 | 64.2099 | 181163.2300 | 2821.42000 2014-05-02 03:23:00 | 2822.00000 | 2825.00000 | 2821.30000 | 2823.40000 | 26.1600 | 73842.4900 | 2822.73000 2014-05-02 03:24:00 | 2823.87000 | 2823.87000 | 2820.90000 | 2821.86000 | 48.3600 | 136489.4100 | 2822.36000 2014-05-02 03:25:00 | 2822.75000 | 2825.55000 | 2821.15000 | 2823.96000 | 55.7010 | 157316.9100 | 2824.31002 2014-05-02 03:26:00 | 2824.49000 | 2824.70000 | 2822.11000 | 2823.29000 | 22.0310 | 62197.9800 | 2823.20001 2014-05-02 03:27:00 | 2822.75000 | 2823.21000 | 2821.00000 | 2822.88000 | 70.1801 | 198086.0500 | 2822.54000 2014-05-02 03:28:00 | 2821.83000 | 2823.03000 | 2821.35000 | 2821.53000 | 48.3630 | 136486.2600 | 2822.12005 2014-05-02 03:29:00 | 2821.07000 | 2822.28000 | 2821.00000 | 2821.95000 | 65.1999 | 183965.4800 | 2821.56000 2014-05-02 03:30:00 | 2821.40000 | 2821.55000 | 2821.39000 | 2821.55000 | 6.1000 | 17210.8800 | 2821.46000 2014-05-02 03:31:00 | 2821.50000 | 2821.50000 | 2821.00000 | 2821.00000 | 29.2050 | 82394.2100 | 2821.23995 2014-05-02 03:32:00 | 2821.19000 | 2821.27000 | 2821.00000 | 2821.00000 | 6.8310 | 19270.5300 | 2821.04000 2014-05-02 03:33:00 | 2821.23000 | 2821.29000 | 2821.23000 | 2821.27000 | 14.6780 | 41410.5900 | 2821.26999 2014-05-02 03:34:00 | 2821.04000 | 2821.04000 | 2821.00000 | 2821.00000 | 2.2050 | 6220.3300 | 2821.01000 2014-05-02 03:35:00 | 2821.10000 | 2821.10000 | 2820.97000 | 2821.01000 | 11.5800 | 32667.4300 | 2821.02000 2014-05-02 03:36:00 | 2821.87000 | 2822.68000 | 2821.35000 | 2822.00000 | 90.5959 | 255650.8300 | 2821.87987 2014-05-02 03:37:00 | 2822.00000 | 2823.00000 | 2822.00000 | 2823.00000 | 6.6000 | 18628.5900 | 2822.51000 2014-05-02 03:38:00 | 2822.18000 | 2823.30000 | 2822.18000 | 2823.19000 | 7.0740 | 19969.7400 | 2822.98001 2014-05-02 03:39:00 | 2823.31000 | 2824.69000 | 2823.31000 | 2823.56000 | 58.9380 | 166440.9500 | 2823.99996 2014-05-02 03:40:00 | 2824.70000 | 2825.00000 | 2823.49000 | 2823.69000 | 86.7041 | 244877.6600 | 2824.29013 2014-05-02 03:41:00 | 2823.46000 | 2823.55000 | 2822.14000 | 2823.32000 | 24.5890 | 69409.5100 | 2822.78999 2014-05-02 03:42:00 | 2822.60000 | 2823.31000 | 2822.12000 | 2823.22000 | 46.4220 | 131039.6600 | 2822.79003 2014-05-02 03:43:00 | 2822.11000 | 2823.32000 | 2822.11000 | 2823.29000 | 35.5910 | 100461.5300 | 2822.67001 2014-05-02 03:44:00 | 2823.03000 | 2823.32000 | 2822.00000 | 2822.00000 | 81.8479 | 231034.4100 | 2822.72994 2014-05-02 03:45:00 | 2822.00000 | 2822.00000 | 2821.13000 | 2821.13000 | 20.6770 | 58338.7600 | 2821.42998 2014-05-02 03:46:00 | 2820.96000 | 2821.08000 | 2820.96000 | 2821.08000 | 38.8110 | 109486.9600 | 2821.03001 2014-05-02 03:47:00 | 2821.29000 | 2822.04000 | 2821.29000 | 2822.04000 | 1.1320 | 3194.2400 | 2821.76000 2014-05-02 03:48:00 | 2822.04000 | 2822.04000 | 2821.99999 | 2822.00000 | 20.9080 | 59002.4000 | 2821.99999 2014-05-02 03:49:00 | 2821.92000 | 2822.00000 | 2821.92000 | 2822.00000 | 3.0000 | 8465.9200 | 2821.97000 2014-05-02 03:50:00 | 2822.00000 | 2822.00000 | 2821.01000 | 2821.06000 | 1.5660 | 4418.4200 | 2821.47000 2014-05-02 03:51:00 | 2821.96000 | 2821.96000 | 2821.92000 | 2821.92000 | 17.2480 | 48673.1100 | 2821.95999 2014-05-02 03:52:00 | 2821.87000 | 2821.87000 | 2821.06000 | 2821.06000 | 6.7000 | 18905.9300 | 2821.78000 2014-05-02 03:53:00 | 2821.06000 | 2821.80000 | 2820.11000 | 2821.19000 | 14.7460 | 41599.8400 | 2821.08998 2014-05-02 03:54:00 | 2821.21000 | 2821.58000 | 2820.33000 | 2821.58000 | 39.5360 | 111535.0100 | 2821.09994 2014-05-02 03:55:00 | 2821.14000 | 2821.51000 | 2821.07000 | 2821.07000 | 1.9290 | 5441.9900 | 2821.15000 2014-05-02 03:56:00 | 2821.51000 | 2823.00000 | 2821.13000 | 2821.37000 | 34.6230 | 97702.2000 | 2821.89004 2014-05-02 03:57:00 | 2821.63000 | 2822.42000 | 2821.18000 | 2822.00000 | 31.8280 | 89811.5300 | 2821.77998 2014-05-02 03:58:00 | 2821.94000 | 2821.94000 | 2820.15000 | 2821.25000 | 76.5779 | 216039.2900 | 2821.16994 2014-05-02 03:59:00 | 2821.42000 | 2821.92000 | 2820.78000 | 2821.92000 | 37.8030 | 106660.5400 | 2821.48004 2014-05-02 04:00:00 | 2821.67000 | 2825.00000 | 2820.83000 | 2822.00000 | 71.3070 | 201287.4500 | 2822.82992 2014-05-02 04:01:00 | 2822.04000 | 2823.00000 | 2821.36000 | 2822.67000 | 32.3450 | 91285.9200 | 2822.25994 2014-05-02 04:02:00 | 2821.31000 | 2821.31000 | 2821.00000 | 2821.08000 | 14.0840 | 39731.4400 | 2821.03002 2014-05-02 04:03:00 | 2821.57000 | 2822.61000 | 2821.57000 | 2821.64000 | 31.8130 | 89781.0000 | 2822.15003 2014-05-02 04:04:00 | 2821.07000 | 2821.13000 | 2821.07000 | 2821.13000 | 9.8230 | 27711.4400 | 2821.08001 2014-05-02 04:05:00 | 2821.04000 | 2821.50000 | 2821.00000 | 2821.04000 | 4.8730 | 13748.4800 | 2821.36001 2014-05-02 04:06:00 | 2821.04000 | 2821.50000 | 2821.00000 | 2821.05000 | 33.1320 | 93477.4000 | 2821.36002 2014-05-02 04:07:00 | 2821.04000 | 2821.46000 | 2820.80000 | 2820.80000 | 11.3790 | 32101.0300 | 2821.08000 2014-05-02 04:08:00 | 2820.80000 | 2821.46000 | 2820.80000 | 2820.80000 | 27.6000 | 77856.9700 | 2820.90000 2014-05-02 04:09:00 | 2820.90000 | 2821.00000 | 2819.06000 | 2819.88000 | 25.1490 | 70927.6900 | 2820.29999 2014-05-02 04:10:00 | 2819.84000 | 2819.93000 | 2818.01000 | 2818.01000 | 24.3900 | 68756.2500 | 2819.03000 2014-05-02 04:11:00 | 2818.52000 | 2819.26000 | 2814.49000 | 2818.60000 | 88.9290 | 250643.7600 | 2818.46997 2014-05-02 04:12:00 | 2818.60000 | 2819.05000 | 2818.50000 | 2818.50000 | 49.5339 | 139617.8000 | 2818.63007 2014-05-02 04:13:00 | 2818.50000 | 2822.00000 | 2815.01000 | 2817.27000 | 62.0359 | 174853.2500 | 2818.57991 2014-05-02 04:14:00 | 2817.28000 | 2818.60000 | 2816.90000 | 2816.90000 | 27.7730 | 78249.8600 | 2817.48003 2014-05-02 04:15:00 | 2816.90000 | 2817.54000 | 2815.09000 | 2816.01000 | 40.0300 | 112740.9200 | 2816.41000 2014-05-02 04:16:00 | 2816.01000 | 2818.19000 | 2812.04000 | 2813.92000 | 43.4790 | 122359.8600 | 2814.22998 2014-05-02 04:17:00 | 2812.96000 | 2813.92000 | 2812.00000 | 2812.92000 | 23.8560 | 67094.7500 | 2812.48997 2014-05-02 04:18:00 | 2812.92000 | 2812.92000 | 2809.10000 | 2810.00000 | 71.3771 | 200616.0100 | 2810.64993 2014-05-02 04:19:00 | 2810.00000 | 2811.52000 | 2805.00000 | 2807.29000 | 90.1440 | 253219.7900 | 2809.06013 2014-05-02 04:20:00 | 2806.87000 | 2809.00000 | 2803.68000 | 2803.68000 | 20.0010 | 56151.8900 | 2807.45001 2014-05-02 04:21:00 | 2803.05000 | 2808.12000 | 2801.47000 | 2806.50000 | 55.6970 | 156196.1400 | 2804.38994 2014-05-02 04:22:00 | 2805.01000 | 2808.00000 | 2805.01000 | 2807.99000 | 29.9890 | 84170.4500 | 2806.70999 2014-05-02 04:23:00 | 2808.15000 | 2809.10000 | 2807.97000 | 2807.97000 | 22.2330 | 62449.2700 | 2808.85002 2014-05-02 04:24:00 | 2807.97000 | 2808.89000 | 2803.96000 | 2804.00000 | 105.7758 | 296721.2900 | 2805.18984 2014-05-02 04:25:00 | 2803.97000 | 2804.37000 | 2800.00000 | 2802.00000 | 57.6961 | 161615.9400 | 2801.15992 2014-05-02 04:26:00 | 2800.14000 | 2801.98000 | 2796.00000 | 2797.75000 | 180.3711 | 504979.5300 | 2799.67007 2014-05-02 04:27:00 | 2797.68000 | 2798.79000 | 2795.01000 | 2796.13000 | 55.5570 | 155344.5700 | 2796.12994 2014-05-02 04:28:00 | 2796.13000 | 2797.00000 | 2790.00000 | 2790.10000 | 101.0669 | 282332.4400 | 2793.51989 2014-05-02 04:29:00 | 2791.08000 | 2792.82000 | 2788.00000 | 2792.82000 | 68.9310 | 192358.9300 | 2790.60003 2014-05-02 04:30:00 | 2792.85000 | 2800.30000 | 2792.85000 | 2798.70000 | 39.8850 | 111514.7800 | 2795.90993 2014-05-02 04:31:00 | 2796.16000 | 2798.63000 | 2795.98000 | 2797.00000 | 26.1330 | 73090.2500 | 2796.86003 2014-05-02 04:32:00 | 2797.01000 | 2797.01000 | 2795.00000 | 2795.04000 | 54.8690 | 153402.1500 | 2795.78998 2014-05-02 04:33:00 | 2795.18000 | 2796.62000 | 2793.00000 | 2793.50000 | 45.2430 | 126459.1400 | 2795.11005 2014-05-02 04:34:00 | 2793.61000 | 2798.96000 | 2788.90000 | 2788.90000 | 84.0630 | 234757.5900 | 2792.64009 2014-05-02 04:35:00 | 2787.61000 | 2793.45000 | 2782.11000 | 2785.12000 | 63.5319 | 177030.9800 | 2786.49004 2014-05-02 04:36:00 | 2785.12000 | 2787.00000 | 2781.00000 | 2781.71000 | 61.4650 | 171051.4200 | 2782.90989 2014-05-02 04:37:00 | 2784.42000 | 2787.13000 | 2782.05000 | 2785.07000 | 150.3249 | 418752.7200 | 2785.65027 2014-05-02 04:38:00 | 2787.00000 | 2787.10000 | 2782.04000 | 2785.24000 | 104.1108 | 290091.3300 | 2786.37003 2014-05-02 04:39:00 | 2785.20000 | 2785.48000 | 2784.03000 | 2785.48000 | 50.5089 | 140670.4500 | 2785.05998 2014-05-02 04:40:00 | 2785.90000 | 2791.87000 | 2785.90000 | 2790.15000 | 75.0599 | 209339.8000 | 2788.97000 2014-05-02 04:41:00 | 2791.85000 | 2804.00000 | 2790.00000 | 2798.13000 | 123.8822 | 346717.8200 | 2798.77010 2014-05-02 04:42:00 | 2798.16000 | 2800.60000 | 2795.00000 | 2796.23000 | 111.6050 | 312457.1700 | 2799.66980 2014-05-02 04:43:00 | 2796.16000 | 2800.79000 | 2796.16000 | 2799.00000 | 143.8571 | 402818.5400 | 2800.12985 2014-05-02 04:44:00 | 2799.00000 | 2799.00000 | 2795.98000 | 2796.07000 | 15.2940 | 42778.2700 | 2797.06002 2014-05-02 04:45:00 | 2796.09000 | 2798.17000 | 2796.09000 | 2798.00000 | 11.9990 | 33568.8400 | 2797.64000 2014-05-02 04:46:00 | 2797.98000 | 2798.63000 | 2796.00000 | 2796.00000 | 23.7670 | 66482.7800 | 2797.26997 2014-05-02 04:47:00 | 2796.00000 | 2798.79000 | 2795.17000 | 2796.75000 | 75.9861 | 212542.3200 | 2797.11989 2014-05-02 04:48:00 | 2796.75000 | 2799.00000 | 2796.71000 | 2796.79000 | 61.6170 | 172347.7600 | 2797.07993 2014-05-02 04:49:00 | 2795.13000 | 2799.29000 | 2795.13000 | 2797.93000 | 44.9201 | 125640.9500 | 2796.99000 2014-05-02 04:50:00 | 2797.10000 | 2800.04000 | 2796.04000 | 2800.01000 | 114.8848 | 321657.9400 | 2799.82979 2014-05-02 04:51:00 | 2800.89000 | 2803.64000 | 2797.13000 | 2800.00000 | 64.8800 | 181601.6500 | 2799.04000 2014-05-02 04:52:00 | 2797.84000 | 2803.99000 | 2797.84000 | 2801.11000 | 24.2580 | 67974.4000 | 2802.13998 2014-05-02 04:53:00 | 2801.10000 | 2803.00000 | 2798.63000 | 2798.63000 | 22.1170 | 61922.5200 | 2799.76998 2014-05-02 04:54:00 | 2799.73000 | 2802.90000 | 2798.07000 | 2801.13000 | 78.8170 | 220689.2400 | 2800.01992 2014-05-02 04:55:00 | 2801.13000 | 2801.13000 | 2798.04000 | 2799.93000 | 37.4710 | 104894.0200 | 2799.34001 2014-05-02 04:56:00 | 2799.85000 | 2800.06000 | 2799.00000 | 2799.00000 | 7.6790 | 21498.7400 | 2799.68000 2014-05-02 04:57:00 | 2798.81000 | 2800.43000 | 2796.04000 | 2797.38000 | 37.9380 | 106156.5700 | 2798.15997 2014-05-02 04:58:00 | 2796.04000 | 2800.90000 | 2796.04000 | 2797.31000 | 25.7260 | 71972.7000 | 2797.65996 2014-05-02 04:59:00 | 2797.34000 | 2799.72000 | 2795.00000 | 2795.17000 | 70.3559 | 196724.9700 | 2796.13990 2014-05-02 05:00:00 | 2795.24000 | 2796.65000 | 2792.59000 | 2793.48000 | 31.9271 | 89240.9000 | 2795.14997 2014-05-02 05:01:00 | 2792.77000 | 2794.99000 | 2792.50000 | 2794.95000 | 59.4441 | 166034.4500 | 2793.12009 2014-05-02 05:02:00 | 2794.95000 | 2796.51000 | 2792.79000 | 2794.46000 | 58.3390 | 163055.1100 | 2794.95998 2014-05-02 05:03:00 | 2793.66000 | 2796.49000 | 2793.01000 | 2794.58000 | 15.6110 | 43630.6600 | 2794.87001 2014-05-02 05:04:00 | 2794.04000 | 2795.35000 | 2792.50000 | 2794.56000 | 46.8319 | 130845.1900 | 2793.93003 2014-05-02 05:05:00 | 2795.30000 | 2795.30000 | 2793.51000 | 2794.01000 | 34.4501 | 96286.1800 | 2794.95000 2014-05-02 05:06:00 | 2795.04000 | 2795.08000 | 2795.04000 | 2795.08000 | 0.2800 | 782.6200 | 2795.07000 2014-05-02 05:07:00 | 2795.08000 | 2795.37000 | 2795.04000 | 2795.37000 | 6.0550 | 16924.6100 | 2795.14999 2014-05-02 05:08:00 | 2795.37000 | 2796.74000 | 2795.00000 | 2795.08000 | 36.1030 | 100918.6900 | 2795.30004 2014-05-02 05:09:00 | 2795.84000 | 2798.05000 | 2795.84000 | 2797.82000 | 15.2680 | 42712.5300 | 2797.51999 2014-05-02 05:10:00 | 2797.35000 | 2797.60000 | 2795.62000 | 2796.30000 | 32.7460 | 91586.6200 | 2796.87995 2014-05-02 05:11:00 | 2796.30000 | 2797.00000 | 2795.16000 | 2795.16000 | 11.0520 | 30895.8700 | 2795.50001 2014-05-02 05:12:00 | 2795.92000 | 2796.00000 | 2795.16000 | 2795.44000 | 3.1660 | 8851.3500 | 2795.75000 2014-05-02 05:13:00 | 2795.43000 | 2796.04000 | 2795.00000 | 2795.46000 | 29.0800 | 81295.6800 | 2795.59000 2014-05-02 05:14:00 | 2795.06000 | 2796.00000 | 2794.42000 | 2794.42000 | 47.4610 | 132669.0500 | 2795.33002 2014-05-02 05:15:00 | 2794.42000 | 2794.97000 | 2793.38000 | 2793.38000 | 37.3090 | 104253.3800 | 2794.31999 2014-05-02 05:16:00 | 2793.38000 | 2793.38000 | 2792.01000 | 2792.30000 | 28.2430 | 78872.6900 | 2792.65003 2014-05-02 05:17:00 | 2792.30000 | 2792.30000 | 2790.00000 | 2790.40000 | 212.9409 | 594433.1600 | 2791.54007 2014-05-02 05:18:00 | 2790.44000 | 2791.96000 | 2788.00000 | 2790.55000 | 67.1429 | 187383.7400 | 2790.82007 2014-05-02 05:19:00 | 2790.55000 | 2794.18000 | 2788.96000 | 2792.00000 | 53.9039 | 150434.5800 | 2790.79008 2014-05-02 05:20:00 | 2792.05000 | 2792.95000 | 2790.61000 | 2792.10000 | 2.3200 | 6478.0900 | 2792.28000 2014-05-02 05:21:00 | 2790.69000 | 2793.88000 | 2790.69000 | 2791.28000 | 14.8530 | 41466.1900 | 2791.77002 2014-05-02 05:22:00 | 2791.51000 | 2793.37000 | 2790.51000 | 2790.51000 | 14.6210 | 40823.0700 | 2792.08001 2014-05-02 05:23:00 | 2790.55000 | 2791.50000 | 2790.47000 | 2791.15000 | 10.2440 | 28591.7000 | 2791.07001 2014-05-02 05:24:00 | 2791.50000 | 2791.50000 | 2788.00000 | 2789.23000 | 77.1121 | 215154.3600 | 2790.15006 2014-05-02 05:25:00 | 2789.23000 | 2790.85000 | 2788.00000 | 2788.11000 | 9.7570 | 27207.0500 | 2788.45999 2014-05-02 05:26:00 | 2788.11000 | 2790.48000 | 2785.18000 | 2786.81000 | 55.1569 | 153749.3600 | 2787.48994 2014-05-02 05:27:00 | 2785.48000 | 2787.89000 | 2782.00000 | 2784.21000 | 58.6741 | 163429.5500 | 2785.38009 2014-05-02 05:28:00 | 2785.32000 | 2787.00000 | 2784.25000 | 2787.00000 | 11.1070 | 30946.5000 | 2786.21999 2014-05-02 05:29:00 | 2786.27000 | 2788.89000 | 2786.22000 | 2788.89000 | 33.0541 | 92122.3100 | 2787.02005 2014-05-02 05:30:00 | 2788.90000 | 2789.92000 | 2788.08000 | 2788.22000 | 4.2290 | 11793.6200 | 2788.75000 2014-05-02 05:31:00 | 2788.30000 | 2789.30000 | 2788.00000 | 2789.14000 | 22.5570 | 62898.3400 | 2788.41998 2014-05-02 05:32:00 | 2788.07000 | 2788.14000 | 2785.10000 | 2785.10000 | 9.8120 | 27353.1900 | 2787.73001 2014-05-02 05:33:00 | 2785.36000 | 2788.32000 | 2785.36000 | 2787.88000 | 29.4370 | 82023.3600 | 2786.39997 2014-05-02 05:34:00 | 2787.70000 | 2788.00000 | 2786.98000 | 2788.00000 | 19.3620 | 53975.7500 | 2787.72001 2014-05-02 05:35:00 | 2788.79000 | 2789.31000 | 2786.26000 | 2789.12000 | 4.8440 | 13508.8400 | 2788.78001 2014-05-02 05:36:00 | 2789.16000 | 2791.18000 | 2789.15000 | 2790.08000 | 22.9210 | 63936.9400 | 2789.45001 2014-05-02 05:37:00 | 2790.04000 | 2792.10000 | 2790.00000 | 2791.00000 | 10.9580 | 30591.4800 | 2791.69999 2014-05-02 05:38:00 | 2791.53000 | 2793.40000 | 2790.96000 | 2790.96000 | 9.9690 | 27838.2100 | 2792.48000 2014-05-02 05:39:00 | 2790.89000 | 2792.43000 | 2790.89000 | 2792.43000 | 48.1160 | 134324.8600 | 2791.68993 2014-05-02 05:40:00 | 2792.05000 | 2793.82000 | 2792.00000 | 2792.34000 | 18.4990 | 51659.8200 | 2792.56999 2014-05-02 05:41:00 | 2792.34000 | 2794.23000 | 2792.30000 | 2794.22000 | 6.8470 | 19126.8800 | 2793.46999 2014-05-02 05:42:00 | 2793.56000 | 2796.45000 | 2792.51000 | 2795.67000 | 30.0510 | 83949.3800 | 2793.56001 2014-05-02 05:43:00 | 2795.67000 | 2796.73000 | 2793.56000 | 2794.56000 | 15.9300 | 44521.6700 | 2794.83000 2014-05-02 05:44:00 | 2792.21000 | 2794.96000 | 2792.21000 | 2792.80000 | 46.1740 | 128991.2200 | 2793.59007 2014-05-02 05:45:00 | 2793.75000 | 2794.28000 | 2793.26000 | 2793.26000 | 27.9970 | 78211.5100 | 2793.56997 2014-05-02 05:46:00 | 2793.00000 | 2794.26000 | 2792.53000 | 2793.65000 | 15.0730 | 42102.3900 | 2793.23002 2014-05-02 05:47:00 | 2792.71000 | 2793.44000 | 2792.42000 | 2792.42000 | 6.8200 | 19047.8300 | 2792.94000 2014-05-02 05:48:00 | 2793.92000 | 2793.92000 | 2792.57000 | 2792.72000 | 20.8490 | 58241.1700 | 2793.47999 2014-05-02 05:49:00 | 2792.55000 | 2793.65000 | 2791.88000 | 2793.51000 | 56.2709 | 157167.0000 | 2793.04002 2014-05-02 05:50:00 | 2793.44000 | 2794.00000 | 2792.26000 | 2794.00000 | 20.9550 | 58529.4400 | 2793.09996 2014-05-02 05:51:00 | 2792.99000 | 2793.42000 | 2792.99000 | 2793.12000 | 6.6360 | 18535.9900 | 2793.24999 2014-05-02 05:52:00 | 2793.96000 | 2795.00000 | 2793.96000 | 2794.27000 | 27.5620 | 77014.5400 | 2794.23002 2014-05-02 05:53:00 | 2793.13000 | 2795.90000 | 2793.13000 | 2795.22000 | 19.8120 | 55378.1500 | 2795.18001 2014-05-02 05:54:00 | 2795.89000 | 2795.93000 | 2793.99000 | 2795.73000 | 17.9370 | 50137.7300 | 2795.20998 2014-05-02 05:55:00 | 2795.83000 | 2795.83000 | 2793.73000 | 2793.73000 | 6.0210 | 16827.5900 | 2794.82000 2014-05-02 05:56:00 | 2794.26000 | 2796.31000 | 2794.26000 | 2796.31000 | 1.3960 | 3902.4600 | 2795.46000 2014-05-02 05:57:00 | 2795.98000 | 2795.98000 | 2794.26000 | 2795.83000 | 19.0630 | 53286.2400 | 2795.27002 2014-05-02 05:58:00 | 2795.95000 | 2796.31000 | 2793.76000 | 2794.87000 | 21.6660 | 60554.5200 | 2794.90997 2014-05-02 05:59:00 | 2794.88000 | 2795.02000 | 2794.00000 | 2794.97000 | 7.4380 | 20785.8600 | 2794.54999 2014-05-02 06:00:00 | 2795.80000 | 2796.10000 | 2791.00000 | 2791.00000 | 41.0049 | 114617.8000 | 2795.21993 2014-05-02 06:01:00 | 2791.00000 | 2792.34000 | 2788.00000 | 2788.40000 | 58.0249 | 161916.2300 | 2790.45989 2014-05-02 06:02:00 | 2788.41000 | 2791.38000 | 2788.36000 | 2789.65000 | 30.1100 | 84012.2200 | 2790.18000 2014-05-02 06:03:00 | 2788.30000 | 2791.75000 | 2788.00000 | 2791.75000 | 30.7830 | 85856.0100 | 2789.07003 2014-05-02 06:04:00 | 2790.04000 | 2791.46000 | 2789.99000 | 2790.04000 | 27.9570 | 78011.7300 | 2790.41997 2014-05-02 06:05:00 | 2790.01000 | 2790.01000 | 2788.08000 | 2789.21000 | 53.9660 | 150510.1800 | 2788.97992 2014-05-02 06:06:00 | 2789.52000 | 2789.52000 | 2788.00000 | 2789.41000 | 13.2300 | 36896.2100 | 2788.83000 2014-05-02 06:07:00 | 2789.41000 | 2789.41000 | 2788.32000 | 2788.91000 | 13.7600 | 38376.9000 | 2789.02000 2014-05-02 06:08:00 | 2789.24000 | 2790.00000 | 2788.11000 | 2790.00000 | 49.6490 | 138470.5500 | 2788.98998 2014-05-02 06:09:00 | 2789.99000 | 2790.07000 | 2787.85000 | 2787.85000 | 21.6300 | 60321.7900 | 2788.80000 2014-05-02 06:10:00 | 2787.85000 | 2790.04000 | 2786.91000 | 2788.35000 | 78.0880 | 217807.7000 | 2789.25994 2014-05-02 06:11:00 | 2789.04000 | 2791.76000 | 2789.00000 | 2790.93000 | 11.8180 | 32977.9500 | 2790.47999 2014-05-02 06:12:00 | 2791.01000 | 2792.79000 | 2783.00000 | 2789.30000 | 47.0119 | 131040.5900 | 2787.39003 2014-05-02 06:13:00 | 2786.67000 | 2788.95000 | 2786.27000 | 2787.77000 | 53.6320 | 149508.7200 | 2787.68004 2014-05-02 06:14:00 | 2786.95000 | 2790.72000 | 2786.95000 | 2790.72000 | 12.8440 | 35824.2800 | 2789.18002 2014-05-02 06:15:00 | 2788.95000 | 2791.82000 | 2786.04000 | 2786.50000 | 63.2650 | 176358.0700 | 2787.60989 2014-05-02 06:16:00 | 2787.00000 | 2787.92000 | 2786.00000 | 2787.92000 | 20.0670 | 55916.4000 | 2786.48998 2014-05-02 06:17:00 | 2787.03000 | 2789.84000 | 2787.02000 | 2788.00000 | 20.8990 | 58290.4800 | 2789.14999 2014-05-02 06:18:00 | 2787.03000 | 2788.55000 | 2787.02000 | 2787.32000 | 52.5881 | 146619.2500 | 2788.06996 2014-05-02 06:19:00 | 2787.87000 | 2788.64000 | 2787.02000 | 2788.64000 | 38.4390 | 107155.6300 | 2787.67999 2014-05-02 06:20:00 | 2788.90000 | 2788.90000 | 2787.39000 | 2788.83000 | 79.4290 | 221467.1100 | 2788.23997 2014-05-02 06:21:00 | 2787.48000 | 2788.90000 | 2787.40000 | 2788.54000 | 31.3730 | 87478.9500 | 2788.35003 2014-05-02 06:22:00 | 2787.63000 | 2788.90000 | 2787.58000 | 2787.90000 | 58.7971 | 163931.4800 | 2788.08994 2014-05-02 06:23:00 | 2787.44000 | 2788.89000 | 2787.40000 | 2788.70000 | 44.1140 | 122989.3000 | 2787.99006 2014-05-02 06:24:00 | 2788.90000 | 2788.90000 | 2787.44000 | 2787.55000 | 46.4410 | 129489.7200 | 2788.26002 2014-05-02 06:25:00 | 2787.67000 | 2788.50000 | 2787.53000 | 2787.99000 | 4.9040 | 13670.6600 | 2787.65001 2014-05-02 06:26:00 | 2787.80000 | 2788.05000 | 2787.02000 | 2788.05000 | 15.9150 | 44364.1300 | 2787.56997 2014-05-02 06:27:00 | 2787.10000 | 2788.47000 | 2787.02000 | 2787.56000 | 32.2980 | 90028.7300 | 2787.43998 2014-05-02 06:28:00 | 2787.02000 | 2788.33000 | 2784.33000 | 2784.33000 | 43.2681 | 120579.4200 | 2786.79997 2014-05-02 06:29:00 | 2784.70000 | 2788.49000 | 2782.03000 | 2782.35000 | 84.4951 | 235240.9800 | 2784.07985 2014-05-02 06:30:00 | 2782.35000 | 2783.47000 | 2780.00000 | 2780.00000 | 86.6781 | 241017.0600 | 2780.59994 2014-05-02 06:31:00 | 2780.00000 | 2785.79000 | 2778.00000 | 2780.64000 | 76.8441 | 213697.2100 | 2780.92011 2014-05-02 06:32:00 | 2780.67000 | 2781.86000 | 2778.00000 | 2780.77000 | 27.8040 | 77308.4400 | 2780.48004 2014-05-02 06:33:00 | 2780.06000 | 2783.08000 | 2780.06000 | 2781.03000 | 108.4669 | 301677.9300 | 2781.28988 2014-05-02 06:34:00 | 2782.27000 | 2783.96000 | 2777.00000 | 2782.27000 | 28.7790 | 80040.0500 | 2781.19999 2014-05-02 06:35:00 | 2782.27000 | 2783.99000 | 2782.27000 | 2783.84000 | 7.1640 | 19938.4900 | 2783.15001 2014-05-02 06:36:00 | 2784.00000 | 2785.90000 | 2782.90000 | 2783.81000 | 24.5120 | 68262.9500 | 2784.88002 2014-05-02 06:37:00 | 2783.81000 | 2785.77000 | 2781.02000 | 2782.66000 | 109.8220 | 305652.3200 | 2783.16008 2014-05-02 06:38:00 | 2782.69000 | 2783.00000 | 2777.00000 | 2781.60000 | 94.6179 | 263104.9100 | 2780.70993 2014-05-02 06:39:00 | 2780.13000 | 2782.67000 | 2780.00000 | 2782.67000 | 54.5740 | 151741.8500 | 2780.48008 2014-05-02 06:40:00 | 2782.67000 | 2783.59000 | 2780.20000 | 2780.20000 | 42.8700 | 119236.9000 | 2781.36000 2014-05-02 06:41:00 | 2780.60000 | 2783.98000 | 2780.01000 | 2782.35000 | 33.6250 | 93509.3400 | 2780.94994 2014-05-02 06:42:00 | 2783.92000 | 2783.98000 | 2780.00000 | 2780.00000 | 28.6190 | 79631.3900 | 2782.46999 2014-05-02 06:43:00 | 2780.00000 | 2782.77000 | 2780.00000 | 2780.36000 | 33.7891 | 93960.9300 | 2780.80999 2014-05-02 06:44:00 | 2781.08000 | 2782.66000 | 2780.23000 | 2780.70000 | 39.3560 | 109450.6400 | 2781.03994 2014-05-02 06:45:00 | 2780.70000 | 2782.00000 | 2780.66000 | 2781.04000 | 41.3711 | 115073.6000 | 2781.50002 2014-05-02 06:46:00 | 2781.85000 | 2783.00000 | 2781.00000 | 2782.08000 | 25.8100 | 71809.4300 | 2782.23000 2014-05-02 06:47:00 | 2782.84000 | 2783.89000 | 2780.30000 | 2782.01000 | 41.2351 | 114743.5400 | 2782.66993 2014-05-02 06:48:00 | 2781.98000 | 2781.98000 | 2780.22000 | 2781.00000 | 49.4540 | 137526.6400 | 2780.90007 2014-05-02 06:49:00 | 2781.22000 | 2781.87000 | 2780.22000 | 2780.33000 | 33.8960 | 94250.5900 | 2780.57995 2014-05-02 06:50:00 | 2780.34000 | 2781.73000 | 2779.44000 | 2779.50000 | 112.2882 | 312200.3700 | 2780.34993 2014-05-02 06:51:00 | 2779.96000 | 2780.00000 | 2778.00000 | 2778.04000 | 83.6181 | 232331.2100 | 2778.47994 2014-05-02 06:52:00 | 2778.04000 | 2779.78000 | 2777.01000 | 2778.29000 | 63.6099 | 176747.7200 | 2778.62000 2014-05-02 06:53:00 | 2778.22000 | 2780.22000 | 2777.04000 | 2777.04000 | 72.6850 | 201985.0400 | 2778.90987 2014-05-02 06:54:00 | 2777.04000 | 2778.39000 | 2775.09000 | 2777.09000 | 36.6870 | 101866.2400 | 2776.62996 2014-05-02 06:55:00 | 2777.27000 | 2777.54000 | 2775.09000 | 2777.37000 | 38.5340 | 106998.5900 | 2776.73006 2014-05-02 06:56:00 | 2777.41000 | 2778.31000 | 2776.40000 | 2776.57000 | 53.7050 | 149151.1000 | 2777.22990 2014-05-02 06:57:00 | 2776.51000 | 2777.00000 | 2776.19000 | 2777.00000 | 39.8300 | 110597.1600 | 2776.73000 2014-05-02 06:58:00 | 2776.56000 | 2778.30000 | 2776.19000 | 2776.19000 | 6.8050 | 18897.6200 | 2777.01999 2014-05-02 06:59:00 | 2776.19000 | 2778.08000 | 2775.00000 | 2775.06000 | 55.4559 | 153918.5000 | 2775.50992 2014-05-02 07:00:00 | 2775.10000 | 2777.86000 | 2775.00000 | 2776.33000 | 125.7328 | 349016.6200 | 2775.86013 2014-05-02 07:01:00 | 2775.30000 | 2778.72000 | 2775.20000 | 2776.00000 | 61.0531 | 169558.4000 | 2777.23007 2014-05-02 07:02:00 | 2777.67000 | 2779.00000 | 2775.20000 | 2776.84000 | 42.2910 | 117459.0400 | 2777.40002 2014-05-02 07:03:00 | 2776.92000 | 2776.92000 | 2775.41000 | 2776.82000 | 63.6751 | 176772.2800 | 2776.15989 2014-05-02 07:04:00 | 2776.80000 | 2776.80000 | 2775.33000 | 2776.80000 | 50.5560 | 140339.7900 | 2775.92993 2014-05-02 07:05:00 | 2776.33000 | 2776.67000 | 2775.00000 | 2776.00000 | 109.0112 | 302559.4200 | 2775.49005 2014-05-02 07:06:00 | 2776.57000 | 2777.00000 | 2775.30000 | 2775.91000 | 44.4289 | 123345.8200 | 2776.24998 2014-05-02 07:07:00 | 2775.76000 | 2776.54000 | 2775.42000 | 2775.50000 | 67.3639 | 187007.5900 | 2776.08009 2014-05-02 07:08:00 | 2775.16000 | 2776.55000 | 2774.97000 | 2775.08000 | 54.6160 | 151591.0400 | 2775.57992 2014-05-02 07:09:00 | 2774.55000 | 2775.08000 | 2774.12000 | 2774.85000 | 16.2620 | 45121.0600 | 2774.63001 2014-05-02 07:10:00 | 2774.01000 | 2774.85000 | 2773.82000 | 2774.85000 | 4.9520 | 13737.1800 | 2774.07000 2014-05-02 07:11:00 | 2774.99000 | 2777.77000 | 2773.79000 | 2774.97000 | 26.5720 | 73757.5300 | 2775.76002 2014-05-02 07:12:00 | 2775.00000 | 2775.00000 | 2772.94000 | 2772.96000 | 16.4570 | 45653.9000 | 2774.12998 2014-05-02 07:13:00 | 2772.04000 | 2772.92000 | 2766.70000 | 2767.90000 | 165.2253 | 457545.1200 | 2769.21972 2014-05-02 07:14:00 | 2767.90000 | 2768.09000 | 2766.00000 | 2766.35000 | 131.5511 | 364011.1500 | 2767.07005 2014-05-02 07:15:00 | 2766.32000 | 2767.86000 | 2766.18000 | 2767.86000 | 55.6430 | 153964.7300 | 2767.01006 2014-05-02 07:16:00 | 2766.69000 | 2768.09000 | 2766.36000 | 2767.86000 | 140.4250 | 388634.6800 | 2767.55975 2014-05-02 07:17:00 | 2768.32000 | 2769.71000 | 2766.44000 | 2768.89000 | 99.4000 | 275143.1100 | 2768.04000 2014-05-02 07:18:00 | 2768.60000 | 2768.60000 | 2767.34000 | 2767.47000 | 32.9160 | 91108.5600 | 2767.90995 2014-05-02 07:19:00 | 2767.01000 | 2768.73000 | 2766.00000 | 2766.78000 | 84.6470 | 234202.9800 | 2766.81991 2014-05-02 07:20:00 | 2766.78000 | 2768.00000 | 2766.04000 | 2768.00000 | 25.3280 | 70093.8100 | 2767.43998 2014-05-02 07:21:00 | 2768.68000 | 2768.73000 | 2768.06000 | 2768.06000 | 6.3160 | 17485.3800 | 2768.42999 2014-05-02 07:22:00 | 2768.15000 | 2768.59000 | 2765.20000 | 2765.99000 | 36.9960 | 102379.8600 | 2767.31995 2014-05-02 07:23:00 | 2767.73000 | 2768.01000 | 2763.00000 | 2768.01000 | 58.9200 | 162975.5800 | 2766.05000 2014-05-02 07:24:00 | 2767.61000 | 2767.93000 | 2765.04000 | 2765.91000 | 57.3710 | 158697.9400 | 2766.17002 2014-05-02 07:25:00 | 2765.87000 | 2766.03000 | 2761.12000 | 2764.74000 | 26.3210 | 72782.6600 | 2765.19001 2014-05-02 07:26:00 | 2764.71000 | 2764.71000 | 2762.10000 | 2764.42000 | 55.5249 | 153453.7300 | 2763.68990 2014-05-02 07:27:00 | 2763.08000 | 2764.41000 | 2761.02000 | 2762.77000 | 82.1130 | 226882.4000 | 2763.05009 2014-05-02 07:28:00 | 2762.15000 | 2762.66000 | 2761.22000 | 2762.45000 | 28.3250 | 78233.3500 | 2761.98995 2014-05-02 07:29:00 | 2762.60000 | 2767.19000 | 2762.60000 | 2767.19000 | 81.9741 | 226642.8900 | 2764.81012 2014-05-02 07:30:00 | 2767.26000 | 2770.00000 | 2767.26000 | 2768.05000 | 66.2970 | 183573.0500 | 2768.94993 2014-05-02 07:31:00 | 2769.90000 | 2774.94000 | 2767.78000 | 2770.04000 | 83.7459 | 232006.2400 | 2770.35988 2014-05-02 07:32:00 | 2770.04000 | 2771.72000 | 2770.00000 | 2771.72000 | 62.0020 | 171815.7300 | 2771.13005 2014-05-02 07:33:00 | 2771.83000 | 2773.76000 | 2770.00000 | 2770.29000 | 67.2499 | 186435.6700 | 2772.28000 2014-05-02 07:34:00 | 2771.00000 | 2773.90000 | 2770.00000 | 2773.00000 | 77.1181 | 213757.4400 | 2771.81995 2014-05-02 07:35:00 | 2771.54000 | 2774.90000 | 2771.54000 | 2773.40000 | 50.0870 | 138910.3500 | 2773.37995 2014-05-02 07:36:00 | 2773.57000 | 2776.10000 | 2771.13000 | 2776.01000 | 64.8211 | 179851.2800 | 2774.58003 2014-05-02 07:37:00 | 2774.36000 | 2774.39000 | 2773.00000 | 2773.01000 | 12.7620 | 35393.6700 | 2773.36001 2014-05-02 07:38:00 | 2772.33000 | 2772.88000 | 2770.10000 | 2770.10000 | 56.5811 | 156819.4800 | 2771.59002 2014-05-02 07:39:00 | 2770.20000 | 2771.77000 | 2769.93000 | 2770.70000 | 87.2869 | 241865.1100 | 2770.91990 2014-05-02 07:40:00 | 2770.97000 | 2772.82000 | 2770.73000 | 2772.82000 | 50.0361 | 138686.9400 | 2771.73993 2014-05-02 07:41:00 | 2772.08000 | 2772.08000 | 2770.10000 | 2770.10000 | 23.6800 | 65606.2500 | 2770.53000 2014-05-02 07:42:00 | 2770.53000 | 2771.67000 | 2770.10000 | 2770.24000 | 49.8861 | 138213.8000 | 2770.58993 2014-05-02 07:43:00 | 2770.10000 | 2770.93000 | 2770.10000 | 2770.10000 | 3.5170 | 9742.4500 | 2770.10000 2014-05-02 07:44:00 | 2770.11000 | 2772.66000 | 2770.10000 | 2770.14000 | 61.6920 | 170973.2600 | 2771.40004 2014-05-02 07:45:00 | 2770.10000 | 2772.99000 | 2769.94000 | 2771.11000 | 43.2410 | 119784.4900 | 2770.16002 2014-05-02 07:46:00 | 2770.15000 | 2772.61000 | 2770.15000 | 2770.62000 | 52.5809 | 145703.8700 | 2771.04002 2014-05-02 07:47:00 | 2770.14000 | 2772.60000 | 2770.14000 | 2771.99000 | 12.2760 | 34022.3800 | 2771.45998 2014-05-02 07:48:00 | 2771.90000 | 2772.60000 | 2768.34000 | 2771.76000 | 56.4460 | 156371.3000 | 2770.27992 2014-05-02 07:49:00 | 2771.72000 | 2772.86000 | 2771.20000 | 2772.86000 | 51.5440 | 142886.7100 | 2772.13007 2014-05-02 07:50:00 | 2772.86000 | 2776.78000 | 2772.86000 | 2775.94000 | 49.3450 | 136961.6000 | 2775.58991 2014-05-02 07:51:00 | 2775.00000 | 2775.00000 | 2771.00000 | 2772.05000 | 40.4409 | 112139.8700 | 2772.93001 2014-05-02 07:52:00 | 2772.06000 | 2773.24000 | 2771.51000 | 2772.05000 | 26.8430 | 74420.2800 | 2772.43003 2014-05-02 07:53:00 | 2772.05000 | 2773.05000 | 2771.04000 | 2771.09000 | 60.3429 | 167280.7700 | 2772.17006 2014-05-02 07:54:00 | 2772.50000 | 2773.75000 | 2772.21000 | 2772.26000 | 34.5730 | 95869.3100 | 2772.95004 2014-05-02 07:55:00 | 2772.32000 | 2772.32000 | 2769.00000 | 2771.87000 | 85.0250 | 235605.0600 | 2771.00985 2014-05-02 07:56:00 | 2771.04000 | 2774.81000 | 2770.91000 | 2771.17000 | 65.1370 | 180574.2000 | 2772.21993 2014-05-02 07:57:00 | 2771.75000 | 2773.01000 | 2771.17000 | 2772.28000 | 58.6310 | 162507.4300 | 2771.70002 2014-05-02 07:58:00 | 2772.28000 | 2774.70000 | 2771.10000 | 2774.40000 | 37.7850 | 104799.0100 | 2773.56007 2014-05-02 07:59:00 | 2773.81000 | 2774.85000 | 2772.53000 | 2774.49000 | 48.8540 | 135494.6700 | 2773.46007 2014-05-02 08:00:00 | 2774.50000 | 2776.00000 | 2774.50000 | 2775.00000 | 9.2360 | 25630.1700 | 2775.02999 2014-05-02 08:01:00 | 2775.09000 | 2776.74000 | 2775.00000 | 2776.74000 | 59.3339 | 164709.8400 | 2775.98008 2014-05-02 08:02:00 | 2776.74000 | 2778.75000 | 2775.00000 | 2778.75000 | 119.3630 | 331540.1800 | 2777.58013 2014-05-02 08:03:00 | 2778.76000 | 2780.03000 | 2778.00000 | 2778.14000 | 26.1980 | 72813.6200 | 2779.35998 2014-05-02 08:04:00 | 2778.03000 | 2779.82000 | 2778.00000 | 2778.07000 | 40.8921 | 113619.8300 | 2778.53003 2014-05-02 08:05:00 | 2778.05000 | 2778.81000 | 2778.00000 | 2778.26000 | 24.9260 | 69253.3300 | 2778.35996 2014-05-02 08:06:00 | 2778.39000 | 2779.67000 | 2778.00000 | 2778.00000 | 12.8450 | 35688.0200 | 2778.35998 2014-05-02 08:07:00 | 2779.65000 | 2779.79000 | 2777.38000 | 2777.38000 | 56.9799 | 158339.8500 | 2778.87000 2014-05-02 08:08:00 | 2777.55000 | 2777.55000 | 2775.06000 | 2775.06000 | 17.3000 | 48047.5600 | 2777.32000 2014-05-02 08:09:00 | 2776.00000 | 2776.67000 | 2775.97000 | 2776.00000 | 19.5390 | 54240.2600 | 2775.99999 2014-05-02 08:10:00 | 2776.56000 | 2778.06000 | 2776.56000 | 2777.46000 | 7.2140 | 20035.6900 | 2777.33001 2014-05-02 08:11:00 | 2777.54000 | 2778.72000 | 2777.54000 | 2778.00000 | 58.7050 | 163091.4200 | 2778.14990 2014-05-02 08:12:00 | 2778.00000 | 2779.20000 | 2777.38000 | 2778.47000 | 70.8999 | 196984.1100 | 2778.34000 2014-05-02 08:13:00 | 2778.05000 | 2781.00000 | 2777.07000 | 2777.33000 | 44.6630 | 124077.7200 | 2778.09005 2014-05-02 08:14:00 | 2778.53000 | 2780.06000 | 2776.44000 | 2780.06000 | 27.4840 | 76327.8600 | 2777.17004 2014-05-02 08:15:00 | 2780.93000 | 2782.00000 | 2779.39000 | 2780.57000 | 28.4600 | 79136.9800 | 2780.64000 2014-05-02 08:16:00 | 2780.22000 | 2785.00000 | 2780.00000 | 2781.81000 | 110.9501 | 308643.1500 | 2781.82000 2014-05-02 08:17:00 | 2781.28000 | 2784.56000 | 2780.00000 | 2783.56000 | 18.2690 | 50835.0700 | 2782.58999 2014-05-02 08:18:00 | 2783.54000 | 2784.95000 | 2781.04000 | 2783.37000 | 35.5921 | 99053.4100 | 2783.02003 2014-05-02 08:19:00 | 2783.40000 | 2784.91000 | 2781.00000 | 2784.84000 | 74.5550 | 207500.0700 | 2783.17987 2014-05-02 08:20:00 | 2784.80000 | 2788.45000 | 2784.80000 | 2787.00000 | 56.0999 | 156310.7200 | 2786.29000 2014-05-02 08:21:00 | 2787.00000 | 2787.00000 | 2785.11000 | 2787.00000 | 22.2090 | 61886.0000 | 2786.52999 2014-05-02 08:22:00 | 2786.99000 | 2788.98000 | 2785.86000 | 2786.93000 | 82.5631 | 230136.3300 | 2787.40009 2014-05-02 08:23:00 | 2785.97000 | 2786.31000 | 2785.05000 | 2785.95000 | 40.2951 | 112262.0700 | 2785.99993 2014-05-02 08:24:00 | 2785.02000 | 2786.41000 | 2783.75000 | 2786.41000 | 50.1599 | 139708.9500 | 2785.27000 2014-05-02 08:25:00 | 2787.61000 | 2788.00000 | 2784.15000 | 2785.25000 | 92.6900 | 258326.1900 | 2786.99000 2014-05-02 08:26:00 | 2786.08000 | 2788.00000 | 2786.00000 | 2786.00000 | 17.9750 | 50094.1400 | 2786.87997 2014-05-02 08:27:00 | 2786.00000 | 2786.00000 | 2784.09000 | 2784.09000 | 18.7940 | 52344.3000 | 2785.16003 2014-05-02 08:28:00 | 2784.23000 | 2785.93000 | 2783.90000 | 2785.73000 | 31.9790 | 89053.4500 | 2784.74999 2014-05-02 08:29:00 | 2785.73000 | 2786.31000 | 2783.00000 | 2783.00000 | 40.2490 | 112049.1300 | 2783.89999 2014-05-02 08:30:00 | 2782.90000 | 2783.49000 | 2781.18000 | 2783.05000 | 53.3229 | 148386.5300 | 2782.79006 2014-05-02 08:31:00 | 2783.00000 | 2783.00000 | 2781.28000 | 2781.60000 | 79.2341 | 220426.0500 | 2781.96012 2014-05-02 08:32:00 | 2781.22000 | 2782.08000 | 2781.18000 | 2781.18000 | 11.8380 | 32930.0500 | 2781.71999 2014-05-02 08:33:00 | 2782.08000 | 2782.62000 | 2781.10000 | 2782.18000 | 46.3120 | 128831.1600 | 2781.81003 2014-05-02 08:34:00 | 2783.61000 | 2784.35000 | 2781.10000 | 2784.35000 | 58.9451 | 164036.5600 | 2782.86990 2014-05-02 08:35:00 | 2784.38000 | 2786.36000 | 2782.97000 | 2784.00000 | 44.0220 | 122603.5400 | 2785.05003 2014-05-02 08:36:00 | 2784.00000 | 2787.00000 | 2783.04000 | 2783.31000 | 9.1050 | 25356.3000 | 2784.87998 2014-05-02 08:37:00 | 2783.04000 | 2786.51000 | 2783.00000 | 2785.55000 | 48.4721 | 134963.6400 | 2784.36004 2014-05-02 08:38:00 | 2786.31000 | 2790.00000 | 2784.15000 | 2789.07000 | 72.6931 | 202595.7300 | 2787.00008 2014-05-02 08:39:00 | 2789.13000 | 2790.03000 | 2785.93000 | 2787.87000 | 42.1471 | 117521.6400 | 2788.36996 2014-05-02 08:40:00 | 2787.91000 | 2787.91000 | 2783.04000 | 2785.01000 | 88.9671 | 247816.8700 | 2785.48991 2014-05-02 08:41:00 | 2784.90000 | 2784.93000 | 2781.41000 | 2781.41000 | 12.1990 | 33959.8600 | 2783.82000 2014-05-02 08:42:00 | 2784.62000 | 2784.62000 | 2781.00000 | 2783.55000 | 99.1521 | 275936.3600 | 2782.96008 2014-05-02 08:43:00 | 2782.56000 | 2783.78000 | 2780.00000 | 2783.21000 | 80.3860 | 223633.7600 | 2781.99988 2014-05-02 08:44:00 | 2782.38000 | 2783.51000 | 2782.38000 | 2782.87000 | 2.0320 | 5654.0700 | 2782.51000 2014-05-02 08:45:00 | 2782.87000 | 2783.49000 | 2781.44000 | 2782.64000 | 15.8910 | 44216.1300 | 2782.46001 2014-05-02 08:46:00 | 2782.00000 | 2782.67000 | 2781.27000 | 2782.44000 | 15.5310 | 43210.0300 | 2782.18001 2014-05-02 08:47:00 | 2781.23000 | 2783.62000 | 2781.21000 | 2781.72000 | 65.9600 | 183503.4200 | 2782.04000 2014-05-02 08:48:00 | 2781.72000 | 2783.71000 | 2781.72000 | 2782.75000 | 2.0190 | 5618.2300 | 2782.68000 2014-05-02 08:49:00 | 2783.62000 | 2783.70000 | 2781.00000 | 2781.00000 | 41.2000 | 114627.9900 | 2782.23000 2014-05-02 08:50:00 | 2781.73000 | 2785.81000 | 2776.00000 | 2779.67000 | 62.8069 | 174625.9200 | 2780.35993 2014-05-02 08:51:00 | 2778.59000 | 2779.81000 | 2776.04000 | 2778.72000 | 84.6530 | 235226.0800 | 2778.71009 2014-05-02 08:52:00 | 2778.72000 | 2778.82000 | 2776.00000 | 2776.00000 | 87.6101 | 243377.2500 | 2777.96000 2014-05-02 08:53:00 | 2775.79000 | 2775.79000 | 2774.03000 | 2775.46000 | 19.9360 | 55317.7500 | 2774.76997 2014-05-02 08:54:00 | 2774.00000 | 2776.00000 | 2772.42000 | 2773.90000 | 87.5801 | 242970.8300 | 2774.27000 2014-05-02 08:55:00 | 2773.06000 | 2773.83000 | 2770.93000 | 2771.89000 | 21.2490 | 58911.5500 | 2772.43999 2014-05-02 08:56:00 | 2771.78000 | 2775.23000 | 2770.97000 | 2774.15000 | 83.5910 | 231733.5400 | 2772.23003 2014-05-02 08:57:00 | 2775.97000 | 2775.97000 | 2774.11000 | 2775.72000 | 41.5420 | 115284.7700 | 2775.14003 2014-05-02 08:58:00 | 2775.80000 | 2775.80000 | 2769.80000 | 2773.75000 | 71.4501 | 198168.8600 | 2773.53000 2014-05-02 08:59:00 | 2773.68000 | 2773.68000 | 2770.00000 | 2770.00000 | 24.4610 | 67788.6300 | 2771.29001 2014-05-02 09:00:00 | 2771.19000 | 2773.96000 | 2771.17000 | 2772.73000 | 13.0770 | 36247.4000 | 2771.83999 2014-05-02 09:01:00 | 2772.73000 | 2772.73000 | 2770.13000 | 2770.82000 | 14.1790 | 39293.6500 | 2771.25999 2014-05-02 09:02:00 | 2770.82000 | 2771.96000 | 2770.00000 | 2770.13000 | 10.9910 | 30449.7400 | 2770.42000 2014-05-02 09:03:00 | 2771.43000 | 2771.43000 | 2770.00000 | 2771.41000 | 14.3580 | 39789.0300 | 2771.20999 2014-05-02 09:04:00 | 2770.49000 | 2771.95000 | 2770.49000 | 2770.74000 | 8.6910 | 24081.9100 | 2770.90000 2014-05-02 09:05:00 | 2771.18000 | 2771.18000 | 2770.00000 | 2770.00000 | 83.5249 | 231369.7700 | 2770.06985 2014-05-02 09:06:00 | 2770.00000 | 2770.00000 | 2768.83000 | 2768.83000 | 17.7330 | 49109.8700 | 2769.41002 2014-05-02 09:07:00 | 2768.83000 | 2772.73000 | 2768.83000 | 2770.16000 | 51.0159 | 141336.6100 | 2770.43993 2014-05-02 09:08:00 | 2770.14000 | 2774.03000 | 2769.17000 | 2773.60000 | 42.2370 | 117082.2600 | 2772.02995 2014-05-02 09:09:00 | 2773.63000 | 2776.90000 | 2773.63000 | 2775.29000 | 37.8071 | 104942.5400 | 2775.73996 2014-05-02 09:10:00 | 2775.29000 | 2776.04000 | 2775.29000 | 2775.31000 | 3.1730 | 8806.7000 | 2775.51000 2014-05-02 09:11:00 | 2775.08000 | 2775.08000 | 2772.68000 | 2774.27000 | 58.7460 | 162953.8200 | 2773.86992 2014-05-02 09:12:00 | 2775.56000 | 2775.92000 | 2773.04000 | 2773.04000 | 41.0560 | 113938.9900 | 2775.20994 2014-05-02 09:13:00 | 2773.31000 | 2773.36000 | 2773.31000 | 2773.36000 | 3.1620 | 8769.2700 | 2773.33000 2014-05-02 09:14:00 | 2773.18000 | 2776.90000 | 2773.18000 | 2776.90000 | 34.8879 | 96779.8500 | 2774.01997 2014-05-02 09:15:00 | 2778.04000 | 2778.38000 | 2777.05000 | 2778.38000 | 12.5190 | 34778.2900 | 2778.04000 2014-05-02 09:16:00 | 2779.00000 | 2779.05000 | 2776.87000 | 2776.87000 | 33.4480 | 92919.6400 | 2778.02998 2014-05-02 09:17:00 | 2776.81000 | 2777.71000 | 2776.00000 | 2777.18000 | 23.8710 | 66280.7100 | 2776.62001 2014-05-02 09:18:00 | 2777.17000 | 2777.61000 | 2775.73000 | 2775.76000 | 7.4830 | 20782.6700 | 2777.32001 2014-05-02 09:19:00 | 2776.82000 | 2777.83000 | 2776.33000 | 2776.33000 | 6.3080 | 17520.6100 | 2777.52000 2014-05-02 09:20:00 | 2776.80000 | 2780.00000 | 2771.01000 | 2779.82000 | 98.5971 | 273895.7300 | 2777.92990 2014-05-02 09:21:00 | 2779.62000 | 2780.00000 | 2776.90000 | 2776.90000 | 34.4430 | 95717.3200 | 2779.01004 2014-05-02 09:22:00 | 2776.90000 | 2777.20000 | 2773.74000 | 2774.20000 | 51.5061 | 142970.5100 | 2775.79993 2014-05-02 09:23:00 | 2774.15000 | 2774.15000 | 2773.29000 | 2773.95000 | 3.8910 | 10793.3700 | 2773.93000 2014-05-02 09:24:00 | 2773.10000 | 2773.99000 | 2773.08000 | 2773.11000 | 4.4670 | 12388.2800 | 2773.29000 2014-05-02 09:25:00 | 2773.99000 | 2774.62000 | 2772.06000 | 2773.02000 | 61.9420 | 171781.2200 | 2773.26004 2014-05-02 09:26:00 | 2773.02000 | 2774.55000 | 2772.88000 | 2772.93000 | 15.0500 | 41737.4800 | 2773.25000 2014-05-02 09:27:00 | 2774.54000 | 2774.54000 | 2773.06000 | 2773.08000 | 17.0070 | 47172.3500 | 2773.69998 2014-05-02 09:28:00 | 2774.00000 | 2774.47000 | 2773.74000 | 2774.47000 | 1.6530 | 4585.7200 | 2774.18000 2014-05-02 09:29:00 | 2774.07000 | 2774.44000 | 2773.47000 | 2773.47000 | 10.2110 | 28320.4000 | 2773.52000 2014-05-02 09:30:00 | 2773.94000 | 2775.02000 | 2773.94000 | 2774.66000 | 14.7540 | 40935.5800 | 2774.54002 2014-05-02 09:31:00 | 2775.91000 | 2779.99000 | 2775.91000 | 2779.99000 | 55.1810 | 153302.2300 | 2778.17002 2014-05-02 09:32:00 | 2779.99000 | 2781.07000 | 2779.00000 | 2780.01000 | 69.4589 | 193101.3300 | 2780.07997 2014-05-02 09:33:00 | 2779.58000 | 2779.58000 | 2778.51000 | 2778.51000 | 3.6220 | 10066.6800 | 2779.32000 2014-05-02 09:34:00 | 2777.80000 | 2780.07000 | 2777.66000 | 2779.76000 | 64.6010 | 179547.3800 | 2779.33002 2014-05-02 09:35:00 | 2779.05000 | 2785.00000 | 2777.04000 | 2778.48000 | 58.4340 | 162545.3500 | 2781.69008 2014-05-02 09:36:00 | 2777.91000 | 2780.94000 | 2777.05000 | 2780.21000 | 20.7740 | 57733.6900 | 2779.13003 2014-05-02 09:37:00 | 2780.21000 | 2783.10000 | 2778.96000 | 2780.81000 | 27.4950 | 76448.4500 | 2780.44995 2014-05-02 09:38:00 | 2780.78000 | 2783.68000 | 2780.74000 | 2781.57000 | 21.4230 | 59609.0200 | 2782.48002 2014-05-02 09:39:00 | 2781.61000 | 2783.56000 | 2780.04000 | 2781.30000 | 39.7740 | 110627.6900 | 2781.41006 2014-05-02 09:40:00 | 2781.27000 | 2781.30000 | 2779.88000 | 2779.94000 | 10.2550 | 28508.8300 | 2779.98998 2014-05-02 09:41:00 | 2776.92000 | 2779.90000 | 2776.92000 | 2779.33000 | 81.6799 | 226928.8100 | 2778.27000 2014-05-02 09:42:00 | 2779.15000 | 2779.83000 | 2777.38000 | 2779.12000 | 64.5270 | 179330.9100 | 2779.15993 2014-05-02 09:43:00 | 2778.80000 | 2779.64000 | 2777.24000 | 2778.96000 | 32.2200 | 89518.8900 | 2778.36000 2014-05-02 09:44:00 | 2778.88000 | 2778.88000 | 2777.16000 | 2777.73000 | 33.9130 | 94211.9900 | 2778.05004 2014-05-02 09:45:00 | 2777.73000 | 2778.75000 | 2777.00000 | 2778.41000 | 8.4100 | 23360.0000 | 2777.65000 2014-05-02 09:46:00 | 2777.10000 | 2778.38000 | 2776.92000 | 2777.18000 | 12.2750 | 34091.9400 | 2777.34998 2014-05-02 09:47:00 | 2778.38000 | 2778.44000 | 2775.09000 | 2775.09000 | 21.4090 | 59456.9700 | 2777.19999 2014-05-02 09:48:00 | 2776.09000 | 2777.80000 | 2775.22000 | 2776.59000 | 57.4631 | 159542.8400 | 2776.44006 2014-05-02 09:49:00 | 2777.80000 | 2778.35000 | 2776.72000 | 2777.48000 | 17.4730 | 48530.9300 | 2777.48002 2014-05-02 09:50:00 | 2777.48000 | 2777.48000 | 2773.90000 | 2774.88000 | 12.5310 | 34787.0600 | 2776.08000 2014-05-02 09:51:00 | 2774.84000 | 2774.88000 | 2772.46000 | 2773.14000 | 70.4090 | 195315.2400 | 2774.00997 2014-05-02 09:52:00 | 2773.97000 | 2774.00000 | 2772.08000 | 2774.00000 | 29.2860 | 81207.3600 | 2772.90996 2014-05-02 09:53:00 | 2775.08000 | 2776.42000 | 2774.58000 | 2775.11000 | 35.8310 | 99434.6500 | 2775.10001 2014-05-02 09:54:00 | 2775.05000 | 2776.46000 | 2775.04000 | 2776.14000 | 25.4740 | 70712.5400 | 2775.87004 2014-05-02 09:55:00 | 2775.82000 | 2776.92000 | 2775.82000 | 2776.74000 | 17.4950 | 48564.7800 | 2775.91997 2014-05-02 09:56:00 | 2776.01000 | 2776.01000 | 2773.24000 | 2773.83000 | 65.6280 | 182067.3000 | 2774.22995 2014-05-02 09:57:00 | 2774.95000 | 2774.95000 | 2773.41000 | 2773.53000 | 34.8911 | 96798.6200 | 2774.31001 2014-05-02 09:58:00 | 2773.49000 | 2776.01000 | 2773.46000 | 2775.63000 | 31.1440 | 86411.7400 | 2774.59004 2014-05-02 09:59:00 | 2775.55000 | 2776.90000 | 2775.55000 | 2776.80000 | 1.3090 | 3634.1900 | 2776.31000 2014-05-02 10:00:00 | 2776.29000 | 2778.83000 | 2773.02000 | 2778.83000 | 77.3249 | 214699.5700 | 2776.58986 2014-05-02 10:01:00 | 2777.19000 | 2778.72000 | 2776.43000 | 2777.55000 | 4.1700 | 11581.5100 | 2777.34000 2014-05-02 10:02:00 | 2778.80000 | 2779.81000 | 2773.90000 | 2777.01000 | 8.9070 | 24733.3900 | 2776.84999 2014-05-02 10:03:00 | 2776.76000 | 2776.76000 | 2773.09000 | 2776.00000 | 30.6550 | 85070.3500 | 2775.08994 2014-05-02 10:04:00 | 2774.04000 | 2775.31000 | 2773.38000 | 2773.49000 | 55.5139 | 154007.8100 | 2774.22008 2014-05-02 10:05:00 | 2773.08000 | 2776.12000 | 2773.08000 | 2775.89000 | 45.3419 | 125846.5200 | 2775.50003 2014-05-02 10:06:00 | 2774.75000 | 2775.97000 | 2774.75000 | 2775.79000 | 26.8580 | 74546.5400 | 2775.57998 2014-05-02 10:07:00 | 2774.82000 | 2775.89000 | 2774.82000 | 2775.37000 | 35.6871 | 99043.7300 | 2775.33996 2014-05-02 10:08:00 | 2775.08000 | 2776.30000 | 2774.93000 | 2776.30000 | 51.6159 | 143237.7600 | 2775.06992 2014-05-02 10:09:00 | 2776.00000 | 2776.00000 | 2775.93000 | 2775.93000 | 1.5280 | 4241.7200 | 2775.99000 2014-05-02 10:10:00 | 2775.10000 | 2775.10000 | 2775.00000 | 2775.04000 | 3.6150 | 10031.7000 | 2775.01999 2014-05-02 10:11:00 | 2775.05000 | 2775.05000 | 2773.44000 | 2774.10000 | 18.9600 | 52600.8800 | 2774.31000 2014-05-02 10:12:00 | 2773.35000 | 2774.80000 | 2773.25000 | 2774.34000 | 76.9270 | 213361.6200 | 2773.55992 2014-05-02 10:13:00 | 2774.29000 | 2775.70000 | 2773.91000 | 2775.06000 | 5.8340 | 16188.4900 | 2774.85001 2014-05-02 10:14:00 | 2775.54000 | 2775.55000 | 2775.14000 | 2775.14000 | 0.2890 | 802.0800 | 2775.37000 2014-05-02 10:15:00 | 2775.54000 | 2776.90000 | 2775.54000 | 2776.90000 | 1.4680 | 4075.4300 | 2776.18000 2014-05-02 10:16:00 | 2777.38000 | 2777.64000 | 2777.38000 | 2777.56000 | 7.1980 | 19991.9200 | 2777.42999 2014-05-02 10:17:00 | 2776.78000 | 2778.66000 | 2776.15000 | 2778.27000 | 22.3210 | 61992.4800 | 2777.32001 2014-05-02 10:18:00 | 2778.79000 | 2779.46000 | 2777.79000 | 2778.48000 | 34.3620 | 95466.2100 | 2778.25002 2014-05-02 10:19:00 | 2778.95000 | 2779.63000 | 2778.38000 | 2779.63000 | 4.9030 | 13623.9500 | 2778.70001 2014-05-02 10:20:00 | 2779.63000 | 2781.50000 | 2779.63000 | 2779.87000 | 92.2960 | 256613.2900 | 2780.32987 2014-05-02 10:21:00 | 2778.56000 | 2779.88000 | 2778.03000 | 2778.34000 | 44.3070 | 123135.3100 | 2779.13995 2014-05-02 10:22:00 | 2777.91000 | 2777.91000 | 2777.91000 | 2777.91000 | 0.4880 | 1355.6200 | 2777.91000 2014-05-02 10:23:00 | 2777.25000 | 2778.29000 | 2777.16000 | 2777.34000 | 56.9821 | 158284.2200 | 2777.79004 2014-05-02 10:24:00 | 2778.03000 | 2780.81000 | 2777.05000 | 2777.98000 | 42.4700 | 118019.9100 | 2778.90000 2014-05-02 10:25:00 | 2778.09000 | 2780.07000 | 2777.81000 | 2780.07000 | 3.8080 | 10579.1000 | 2778.12000 2014-05-02 10:26:00 | 2779.56000 | 2779.56000 | 2777.16000 | 2777.90000 | 58.0939 | 161383.8000 | 2777.98008 2014-05-02 10:27:00 | 2777.90000 | 2778.06000 | 2777.06000 | 2778.06000 | 19.2570 | 53486.2200 | 2777.49998 2014-05-02 10:28:00 | 2777.87000 | 2780.08000 | 2777.87000 | 2779.42000 | 13.6600 | 37961.5800 | 2779.03000 2014-05-02 10:29:00 | 2779.21000 | 2780.01000 | 2778.82000 | 2778.82000 | 44.1720 | 122776.9700 | 2779.52003 2014-05-02 10:30:00 | 2778.89000 | 2779.76000 | 2778.75000 | 2778.96000 | 13.6490 | 37928.5300 | 2778.85000 2014-05-02 10:31:00 | 2778.97000 | 2779.60000 | 2778.96000 | 2779.60000 | 2.0950 | 5822.3400 | 2779.16000 2014-05-02 10:32:00 | 2779.01000 | 2779.01000 | 2775.00000 | 2778.83000 | 89.7561 | 249321.7900 | 2777.76987 2014-05-02 10:33:00 | 2776.30000 | 2778.70000 | 2776.30000 | 2777.78000 | 22.8540 | 63454.5100 | 2776.52003 2014-05-02 10:34:00 | 2777.78000 | 2777.78000 | 2776.48000 | 2776.48000 | 7.1030 | 19725.5200 | 2777.07001 2014-05-02 10:35:00 | 2776.49000 | 2777.27000 | 2775.55000 | 2775.55000 | 12.9560 | 35974.3800 | 2776.65998 2014-05-02 10:36:00 | 2775.51000 | 2775.59000 | 2775.00000 | 2775.00000 | 18.4730 | 51267.3900 | 2775.26002 2014-05-02 10:37:00 | 2775.10000 | 2777.44000 | 2775.00000 | 2775.00000 | 32.8370 | 91135.7500 | 2775.39996 2014-05-02 10:38:00 | 2774.92000 | 2775.00000 | 2774.79000 | 2774.79000 | 3.8470 | 10674.9800 | 2774.89000 2014-05-02 10:39:00 | 2774.79000 | 2774.79000 | 2772.00000 | 2772.31000 | 21.7030 | 60199.4100 | 2773.78002 2014-05-02 10:40:00 | 2772.04000 | 2773.35000 | 2768.00000 | 2769.72000 | 70.6691 | 195749.0400 | 2769.93998 2014-05-02 10:41:00 | 2769.96000 | 2770.00000 | 2768.07000 | 2769.79000 | 20.2570 | 56101.6000 | 2769.48998 2014-05-02 10:42:00 | 2769.70000 | 2769.70000 | 2769.03000 | 2769.55000 | 0.5460 | 1511.9900 | 2769.22000 2014-05-02 10:43:00 | 2770.60000 | 2771.00000 | 2769.98000 | 2771.00000 | 4.4220 | 12250.1700 | 2770.28000 2014-05-02 10:44:00 | 2771.04000 | 2774.00000 | 2770.00000 | 2774.00000 | 25.5110 | 70734.1400 | 2772.69001 2014-05-02 10:45:00 | 2774.00000 | 2774.00000 | 2770.97000 | 2770.97000 | 58.0390 | 160933.9500 | 2772.85998 2014-05-02 10:46:00 | 2771.07000 | 2772.40000 | 2771.03000 | 2772.33000 | 2.8750 | 7968.4100 | 2771.61999 2014-05-02 10:47:00 | 2772.40000 | 2772.40000 | 2771.92000 | 2772.00000 | 1.3200 | 3658.9900 | 2771.96000 2014-05-02 10:48:00 | 2772.00000 | 2772.00000 | 2771.04000 | 2772.00000 | 10.3080 | 28572.8200 | 2771.90999 2014-05-02 10:49:00 | 2772.00000 | 2775.00000 | 2771.74000 | 2772.08000 | 27.2710 | 75655.1900 | 2774.20001 2014-05-02 10:50:00 | 2773.73000 | 2774.87000 | 2772.94000 | 2772.94000 | 63.9990 | 177538.9300 | 2774.08998 2014-05-02 10:51:00 | 2772.50000 | 2774.91000 | 2769.96000 | 2774.91000 | 60.5579 | 167799.9700 | 2770.89995 2014-05-02 10:52:00 | 2774.96000 | 2774.96000 | 2770.08000 | 2772.96000 | 30.2450 | 83862.9700 | 2772.78995 2014-05-02 10:53:00 | 2771.69000 | 2772.44000 | 2771.45000 | 2772.13000 | 58.9260 | 163337.5200 | 2771.90991 2014-05-02 10:54:00 | 2772.14000 | 2772.14000 | 2771.44000 | 2771.44000 | 6.7560 | 18725.8000 | 2771.72999 2014-05-02 10:55:00 | 2772.20000 | 2772.49000 | 2771.44000 | 2771.44000 | 30.2270 | 83793.1200 | 2772.12997 2014-05-02 10:56:00 | 2772.28000 | 2773.41000 | 2771.77000 | 2772.39000 | 33.3960 | 92590.9800 | 2772.51995 2014-05-02 10:57:00 | 2771.99000 | 2773.68000 | 2771.31000 | 2773.68000 | 35.3740 | 98066.0100 | 2772.26005 2014-05-02 10:58:00 | 2773.28000 | 2773.82000 | 2772.68000 | 2773.06000 | 31.4080 | 87103.7700 | 2773.29998 2014-05-02 10:59:00 | . | . | . | . | . | . | . 2014-05-02 11:00:00 | 2772.76000 | 2772.76000 | 2772.75000 | 2772.75000 | 0.1570 | 435.3200 | 2772.75000 2014-05-02 11:01:00 | 2772.27000 | 2773.00000 | 2771.55000 | 2772.25000 | 31.0610 | 86112.3600 | 2772.36001 2014-05-02 11:02:00 | 2773.05000 | 2773.06000 | 2771.00000 | 2772.16000 | 31.0140 | 85984.8500 | 2772.45005 2014-05-02 11:03:00 | 2771.77000 | 2772.46000 | 2771.11000 | 2771.71000 | 35.3020 | 97842.7900 | 2771.59003 2014-05-02 11:04:00 | 2771.05000 | 2772.38000 | 2771.04000 | 2772.38000 | 0.6150 | 1704.3300 | 2771.26000 2014-05-02 11:05:00 | 2771.16000 | 2773.08000 | 2771.16000 | 2773.08000 | 23.3050 | 64591.3900 | 2771.56996 2014-05-02 11:06:00 | 2772.48000 | 2773.00000 | 2771.79000 | 2771.89000 | 37.9820 | 105308.4300 | 2772.59003 2014-05-02 11:07:00 | 2772.54000 | 2772.84000 | 2770.50000 | 2771.67000 | 62.2551 | 172526.8100 | 2771.28989 2014-05-02 11:08:00 | 2772.61000 | 2772.61000 | 2771.78000 | 2771.86000 | 4.6320 | 12841.0500 | 2772.25000 2014-05-02 11:09:00 | 2772.00000 | 2772.00000 | 2771.30000 | 2771.45000 | 12.6540 | 35069.5900 | 2771.42002 2014-05-02 11:10:00 | 2772.00000 | 2772.26000 | 2769.28000 | 2769.28000 | 39.2450 | 108727.4300 | 2770.48007 2014-05-02 11:11:00 | 2769.28000 | 2770.00000 | 2767.00000 | 2767.90000 | 26.5490 | 73489.9500 | 2768.08999 2014-05-02 11:12:00 | 2767.01000 | 2769.16000 | 2766.60000 | 2767.09000 | 27.6970 | 76647.3700 | 2767.34997 2014-05-02 11:13:00 | 2767.32000 | 2769.13000 | 2767.00000 | 2768.49000 | 13.0480 | 36113.4400 | 2767.73999 2014-05-02 11:14:00 | 2768.49000 | 2768.49000 | 2765.00000 | 2765.04000 | 50.7639 | 140433.3200 | 2766.40007 2014-05-02 11:15:00 | 2765.04000 | 2765.04000 | 2761.80000 | 2762.47000 | 27.9890 | 77337.9900 | 2763.15999 2014-05-02 11:16:00 | 2761.84000 | 2762.43000 | 2761.25000 | 2761.29000 | 29.0830 | 80320.7300 | 2761.78003 2014-05-02 11:17:00 | 2762.66000 | 2762.66000 | 2760.79000 | 2761.32000 | 51.2150 | 141405.0200 | 2761.00991 2014-05-02 11:18:00 | 2761.50000 | 2763.95000 | 2758.00000 | 2758.21000 | 148.6488 | 410307.7900 | 2760.24993 2014-05-02 11:19:00 | 2759.96000 | 2760.00000 | 2755.01000 | 2756.50000 | 106.3700 | 293250.4200 | 2756.89000 2014-05-02 11:20:00 | 2756.50000 | 2757.00000 | 2749.96000 | 2756.39000 | 193.5260 | 532587.4600 | 2752.01972 2014-05-02 11:21:00 | 2756.39000 | 2758.01000 | 2756.33000 | 2757.83000 | 52.8430 | 145701.4400 | 2757.25006 2014-05-02 11:22:00 | 2758.76000 | 2760.00000 | 2757.76000 | 2758.93000 | 62.7169 | 173031.5600 | 2758.92993 2014-05-02 11:23:00 | 2759.50000 | 2760.10000 | 2758.50000 | 2758.58000 | 79.2511 | 218683.0800 | 2759.37003 2014-05-02 11:24:00 | 2758.60000 | 2759.00000 | 2758.10000 | 2759.00000 | 27.1800 | 74986.5500 | 2758.89000 2014-05-02 11:25:00 | 2759.30000 | 2763.32000 | 2759.00000 | 2762.98000 | 25.3290 | 69921.1300 | 2760.51999 2014-05-02 11:26:00 | 2762.89000 | 2764.81000 | 2762.89000 | 2764.29000 | 42.0881 | 116309.5500 | 2763.47997 2014-05-02 11:27:00 | 2764.90000 | 2765.00000 | 2761.91000 | 2761.91000 | 29.5280 | 81620.7400 | 2764.17998 2014-05-02 11:28:00 | 2761.90000 | 2764.19000 | 2760.06000 | 2764.19000 | 29.5770 | 81693.5700 | 2762.05997 2014-05-02 11:29:00 | 2764.23000 | 2764.23000 | 2763.08000 | 2763.08000 | 36.4259 | 100680.9200 | 2763.98995 2014-05-02 11:30:00 | 2763.13000 | 2771.00000 | 2762.66000 | 2764.69000 | 53.4711 | 147872.7000 | 2765.47002 2014-05-02 11:31:00 | 2764.52000 | 2764.71000 | 2761.90000 | 2762.98000 | 41.3819 | 114335.4000 | 2762.93003 2014-05-02 11:32:00 | 2762.08000 | 2763.00000 | 2760.00000 | 2761.33000 | 23.8130 | 65762.7100 | 2761.63003 2014-05-02 11:33:00 | 2761.21000 | 2770.00000 | 2757.03000 | 2763.13000 | 66.4951 | 183438.7400 | 2758.67988 2014-05-02 11:34:00 | 2762.96000 | 2763.59000 | 2760.00000 | 2761.57000 | 31.6750 | 87489.9700 | 2762.10994 2014-05-02 11:35:00 | 2762.03000 | 2763.97000 | 2762.03000 | 2763.00000 | 25.3010 | 69915.8900 | 2763.36001 2014-05-02 11:36:00 | 2763.00000 | 2763.72000 | 2760.00000 | 2760.00000 | 35.1160 | 96998.1900 | 2762.21995 2014-05-02 11:37:00 | 2761.44000 | 2770.00000 | 2758.99000 | 2760.17000 | 49.9281 | 137831.9100 | 2760.60996 2014-05-02 11:38:00 | 2763.00000 | 2763.00000 | 2760.00000 | 2761.68000 | 17.5550 | 48476.4300 | 2761.39997 2014-05-02 11:39:00 | 2762.66000 | 2762.75000 | 2761.03000 | 2761.03000 | 56.0660 | 154863.8600 | 2762.16992 2014-05-02 11:40:00 | 2761.03000 | 2762.77000 | 2760.01000 | 2760.01000 | 23.0790 | 63750.8500 | 2762.28999 2014-05-02 11:41:00 | 2762.29000 | 2764.28000 | 2760.84000 | 2764.09000 | 8.1900 | 22629.5700 | 2763.07000 2014-05-02 11:42:00 | 2764.90000 | 2767.40000 | 2764.90000 | 2767.32000 | 44.4250 | 122918.5900 | 2766.87992 2014-05-02 11:43:00 | 2766.71000 | 2766.71000 | 2760.66000 | 2766.00000 | 28.9100 | 79968.3300 | 2766.11000 2014-05-02 11:44:00 | 2762.33000 | 2765.45000 | 2760.00000 | 2762.39000 | 46.0120 | 127059.8800 | 2761.45003 2014-05-02 11:45:00 | 2761.28000 | 2764.54000 | 2758.07000 | 2760.52000 | 89.9841 | 248362.4100 | 2760.07013 2014-05-02 11:46:00 | 2761.10000 | 2764.58000 | 2759.36000 | 2761.77000 | 49.5520 | 136853.1000 | 2761.81004 2014-05-02 11:47:00 | 2760.84000 | 2764.51000 | 2759.00000 | 2760.00000 | 49.2080 | 135815.6200 | 2760.02996 2014-05-02 11:48:00 | 2763.27000 | 2763.27000 | 2759.00000 | 2759.91000 | 11.8290 | 32650.5300 | 2760.21000 2014-05-02 11:49:00 | 2759.91000 | 2759.91000 | 2756.00000 | 2756.44000 | 58.2761 | 160673.5300 | 2757.10992 2014-05-02 11:50:00 | 2756.44000 | 2756.47000 | 2746.46000 | 2749.88000 | 98.7811 | 271707.1800 | 2750.60004 2014-05-02 11:51:00 | 2748.17000 | 2755.03000 | 2744.00000 | 2745.84000 | 78.9939 | 216932.3100 | 2746.19011 2014-05-02 11:52:00 | 2745.81000 | 2745.81000 | 2740.00000 | 2743.87000 | 149.6252 | 410206.2900 | 2741.55974 2014-05-02 11:53:00 | 2740.94000 | 2746.66000 | 2740.08000 | 2745.45000 | 69.6050 | 191033.1300 | 2744.52987 2014-05-02 11:54:00 | 2746.90000 | 2748.93000 | 2746.90000 | 2748.93000 | 18.4400 | 50667.6800 | 2747.71000 2014-05-02 11:55:00 | 2747.47000 | 2747.47000 | 2738.00000 | 2741.63000 | 93.0730 | 255263.8200 | 2742.62010 2014-05-02 11:56:00 | 2741.96000 | 2743.00000 | 2741.00000 | 2743.00000 | 26.6970 | 73210.9500 | 2742.28997 2014-05-02 11:57:00 | 2743.32000 | 2745.09000 | 2742.58000 | 2744.18000 | 43.1630 | 118431.8700 | 2743.83005 2014-05-02 11:58:00 | 2741.25000 | 2745.34000 | 2738.06000 | 2739.88000 | 57.6211 | 157961.8800 | 2741.39002 2014-05-02 11:59:00 | 2739.79000 | 2743.78000 | 2739.79000 | 2742.07000 | 55.6530 | 152630.5400 | 2742.54006 2014-05-02 12:00:00 | 2742.97000 | 2744.33000 | 2741.15000 | 2744.33000 | 23.7350 | 65112.4200 | 2743.30996 2014-05-02 12:01:00 | 2745.34000 | 2749.50000 | 2743.66000 | 2745.11000 | 74.9579 | 205871.9200 | 2746.49994 2014-05-02 12:02:00 | 2746.32000 | 2746.87000 | 2742.04000 | 2742.04000 | 80.6671 | 221423.2100 | 2744.89992 2014-05-02 12:03:00 | 2744.87000 | 2748.82000 | 2744.85000 | 2747.97000 | 31.6870 | 87024.9000 | 2746.38997 2014-05-02 12:04:00 | 2748.65000 | 2750.00000 | 2748.09000 | 2749.03000 | 32.6421 | 89737.5800 | 2749.14002 2014-05-02 12:05:00 | 2749.03000 | 2749.88000 | 2748.46000 | 2748.46000 | 2.3080 | 6345.1400 | 2749.19000 2014-05-02 12:06:00 | 2747.47000 | 2747.47000 | 2742.00000 | 2744.85000 | 39.8979 | 109519.0200 | 2744.97997 2014-05-02 12:07:00 | 2744.87000 | 2747.92000 | 2740.90000 | 2741.00000 | 88.2171 | 241901.0000 | 2742.10991 2014-05-02 12:08:00 | 2741.67000 | 2743.00000 | 2738.20000 | 2738.20000 | 60.7841 | 166539.9000 | 2739.86009 2014-05-02 12:09:00 | 2738.10000 | 2741.96000 | 2738.10000 | 2738.16000 | 55.2670 | 151447.1100 | 2740.27994 2014-05-02 12:10:00 | 2739.00000 | 2739.84000 | 2738.06000 | 2738.10000 | 25.9550 | 71076.6000 | 2738.45995 2014-05-02 12:11:00 | 2738.16000 | 2739.18000 | 2735.16000 | 2736.33000 | 36.1110 | 98860.0900 | 2737.67001 2014-05-02 12:12:00 | 2736.00000 | 2741.96000 | 2735.93000 | 2740.66000 | 64.1191 | 175627.2200 | 2739.07998 2014-05-02 12:13:00 | 2740.58000 | 2740.66000 | 2735.01000 | 2737.95000 | 25.8570 | 70816.8100 | 2738.78997 2014-05-02 12:14:00 | 2737.95000 | 2738.06000 | 2733.00000 | 2734.06000 | 79.2211 | 216694.9500 | 2735.32003 2014-05-02 12:15:00 | 2734.06000 | 2737.76000 | 2731.04000 | 2736.00000 | 77.0450 | 210715.6200 | 2734.96986 2014-05-02 12:16:00 | 2735.96000 | 2736.00000 | 2729.05000 | 2729.74000 | 123.0201 | 335959.3300 | 2730.93001 2014-05-02 12:17:00 | 2730.11000 | 2735.00000 | 2730.04000 | 2731.97000 | 35.2450 | 96341.9300 | 2733.49006 2014-05-02 12:18:00 | 2732.70000 | 2735.29000 | 2731.93000 | 2735.20000 | 48.8281 | 133482.7500 | 2733.72997 2014-05-02 12:19:00 | 2735.20000 | 2735.20000 | 2728.04000 | 2728.04000 | 132.7538 | 362462.9100 | 2730.34018 2014-05-02 12:20:00 | 2729.16000 | 2729.16000 | 2725.01000 | 2726.78000 | 86.4630 | 235756.0100 | 2726.67009 2014-05-02 12:21:00 | 2726.78000 | 2728.00000 | 2723.86000 | 2726.00000 | 161.5179 | 440212.1500 | 2725.46988 2014-05-02 12:22:00 | 2725.47000 | 2728.68000 | 2724.78000 | 2728.47000 | 124.6649 | 339891.3800 | 2726.43977 2014-05-02 12:23:00 | 2726.24000 | 2730.50000 | 2725.47000 | 2727.33000 | 77.2300 | 210618.4500 | 2727.16000 2014-05-02 12:24:00 | 2727.31000 | 2730.50000 | 2725.93000 | 2730.00000 | 59.7501 | 163067.5200 | 2729.16000 2014-05-02 12:25:00 | 2730.49000 | 2735.99000 | 2730.00000 | 2735.65000 | 83.2380 | 227536.0800 | 2733.55994 2014-05-02 12:26:00 | 2735.00000 | 2737.94000 | 2735.00000 | 2735.24000 | 67.0679 | 183558.7500 | 2736.90995 2014-05-02 12:27:00 | 2735.24000 | 2737.95000 | 2733.00000 | 2733.00000 | 55.0210 | 150567.0700 | 2736.54002 2014-05-02 12:28:00 | 2733.18000 | 2733.96000 | 2730.92000 | 2730.92000 | 62.2121 | 169989.6000 | 2732.42005 2014-05-02 12:29:00 | 2730.91000 | 2735.00000 | 2730.91000 | 2731.44000 | 25.1940 | 68809.2900 | 2731.18004 2014-05-02 12:30:00 | 2732.39000 | 2733.60000 | 2731.88000 | 2733.60000 | 25.6460 | 70075.0000 | 2732.38996 2014-05-02 12:31:00 | 2733.44000 | 2736.66000 | 2733.44000 | 2734.98000 | 68.0009 | 186022.7200 | 2735.59002 2014-05-02 12:32:00 | 2735.12000 | 2737.90000 | 2735.12000 | 2736.23000 | 12.4560 | 34082.8100 | 2736.25998 2014-05-02 12:33:00 | 2736.24000 | 2736.24000 | 2734.22000 | 2734.51000 | 58.9430 | 161205.6400 | 2734.94007 2014-05-02 12:34:00 | 2734.59000 | 2736.00000 | 2734.44000 | 2735.52000 | 15.2700 | 41764.2800 | 2735.05000 2014-05-02 12:35:00 | 2735.46000 | 2735.46000 | 2731.90000 | 2732.92000 | 28.8050 | 78747.4700 | 2733.80995 2014-05-02 12:36:00 | 2733.00000 | 2735.00000 | 2733.00000 | 2735.00000 | 11.7150 | 32024.6600 | 2733.64998 2014-05-02 12:37:00 | 2735.05000 | 2736.00000 | 2733.11000 | 2734.73000 | 34.7240 | 94954.8900 | 2734.56005 2014-05-02 12:38:00 | 2734.73000 | 2736.05000 | 2734.27000 | 2735.04000 | 56.6920 | 155072.5200 | 2735.35004 2014-05-02 12:39:00 | 2736.01000 | 2737.68000 | 2735.43000 | 2737.18000 | 31.4590 | 86087.5500 | 2736.49999 2014-05-02 12:40:00 | 2737.18000 | 2740.62000 | 2735.88000 | 2739.75000 | 179.5471 | 491633.9300 | 2738.18981 2014-05-02 12:41:00 | 2740.39000 | 2756.44000 | 2740.39000 | 2754.97000 | 163.6429 | 449873.8800 | 2749.12017 2014-05-02 12:42:00 | 2755.37000 | 2760.00000 | 2754.00000 | 2759.27000 | 81.6151 | 225083.7200 | 2757.87015 2014-05-02 12:43:00 | 2756.00000 | 2764.58000 | 2754.00000 | 2755.00000 | 113.9799 | 314378.2600 | 2758.19000 2014-05-02 12:44:00 | 2755.52000 | 2757.00000 | 2754.00000 | 2755.50000 | 84.7630 | 233511.1700 | 2754.87009 2014-05-02 12:45:00 | 2755.50000 | 2762.99000 | 2754.85000 | 2755.43000 | 113.3460 | 312582.2300 | 2757.76984 2014-05-02 12:46:00 | 2755.43000 | 2756.00000 | 2754.00000 | 2754.27000 | 43.8970 | 120916.0900 | 2754.53995 2014-05-02 12:47:00 | 2756.20000 | 2758.77000 | 2754.22000 | 2758.13000 | 41.9130 | 115521.8900 | 2756.23005 2014-05-02 12:48:00 | 2756.89000 | 2758.13000 | 2754.00000 | 2754.23000 | 73.1510 | 201566.1600 | 2755.48003 2014-05-02 12:49:00 | 2754.52000 | 2759.96000 | 2754.00000 | 2758.65000 | 136.9462 | 377507.3000 | 2756.60981 2014-05-02 12:50:00 | 2757.07000 | 2763.00000 | 2757.07000 | 2762.08000 | 96.9819 | 267714.7300 | 2760.46007 2014-05-02 12:51:00 | 2761.90000 | 2770.00000 | 2761.90000 | 2770.00000 | 89.4731 | 247553.1700 | 2766.79010 2014-05-02 12:52:00 | 2769.88000 | 2769.88000 | 2762.43000 | 2763.29000 | 59.7570 | 165287.8900 | 2765.99994 2014-05-02 12:53:00 | 2763.43000 | 2766.47000 | 2763.00000 | 2763.94000 | 60.2291 | 166452.7700 | 2763.65998 2014-05-02 12:54:00 | 2763.94000 | 2765.05000 | 2761.11000 | 2762.09000 | 31.5340 | 87127.7900 | 2762.98005 2014-05-02 12:55:00 | 2762.02000 | 2763.00000 | 2761.00000 | 2762.76000 | 59.5960 | 164624.3500 | 2762.33991 2014-05-02 12:56:00 | 2762.74000 | 2764.95000 | 2761.77000 | 2762.60000 | 41.4039 | 114390.8100 | 2762.80006 2014-05-02 12:57:00 | 2762.54000 | 2764.49000 | 2755.10000 | 2757.39000 | 90.4530 | 249652.2100 | 2760.02010 2014-05-02 12:58:00 | 2759.88000 | 2759.88000 | 2756.00000 | 2757.88000 | 52.8200 | 145696.9900 | 2758.37000 2014-05-02 12:59:00 | 2757.92000 | 2761.46000 | 2757.91000 | 2761.46000 | 31.9349 | 88158.6400 | 2760.56994 2014-05-02 13:00:00 | 2761.42000 | 2761.90000 | 2755.00000 | 2756.99000 | 90.0919 | 248416.6600 | 2757.37006 2014-05-02 13:01:00 | 2755.68000 | 2762.91000 | 2754.14000 | 2757.27000 | 46.3881 | 127874.7700 | 2756.62997 2014-05-02 13:02:00 | 2757.80000 | 2760.44000 | 2756.14000 | 2756.14000 | 65.3481 | 180309.0000 | 2759.20995 2014-05-02 13:03:00 | 2756.14000 | 2758.04000 | 2756.00000 | 2756.10000 | 110.0908 | 303518.2500 | 2756.98003 2014-05-02 13:04:00 | 2756.13000 | 2758.00000 | 2754.00000 | 2756.16000 | 63.0689 | 173819.8100 | 2756.02998 2014-05-02 13:05:00 | 2757.96000 | 2757.96000 | 2755.96000 | 2757.78000 | 47.5909 | 131173.0200 | 2756.26002 2014-05-02 13:06:00 | 2756.28000 | 2757.73000 | 2755.54000 | 2755.54000 | 56.1361 | 154755.4400 | 2756.78992 2014-05-02 13:07:00 | 2755.54000 | 2758.06000 | 2754.00000 | 2755.50000 | 36.9990 | 101936.2400 | 2755.10999 2014-05-02 13:08:00 | 2755.49000 | 2755.51000 | 2751.00000 | 2753.00000 | 60.1800 | 165741.0300 | 2754.09000 2014-05-02 13:09:00 | 2753.04000 | 2754.01000 | 2751.00000 | 2752.90000 | 52.8830 | 145561.0800 | 2752.51006 2014-05-02 13:10:00 | 2752.89000 | 2752.90000 | 2751.30000 | 2752.07000 | 35.6680 | 98153.5700 | 2751.86997 2014-05-02 13:11:00 | 2752.11000 | 2752.89000 | 2751.00000 | 2752.47000 | 11.3230 | 31158.7500 | 2751.81001 2014-05-02 13:12:00 | 2751.18000 | 2752.47000 | 2750.00000 | 2750.45000 | 69.9910 | 192513.8400 | 2750.55003 2014-05-02 13:13:00 | 2750.45000 | 2751.90000 | 2747.03000 | 2748.00000 | 33.6690 | 92582.8900 | 2749.79999 2014-05-02 13:14:00 | 2747.92000 | 2748.00000 | 2746.00000 | 2746.00000 | 80.0679 | 219912.8800 | 2746.57994 2014-05-02 13:15:00 | 2745.00000 | 2745.09000 | 2741.00000 | 2742.36000 | 60.8790 | 167027.4900 | 2743.59998 2014-05-02 13:16:00 | 2742.00000 | 2746.90000 | 2740.02000 | 2746.53000 | 42.9120 | 117753.4900 | 2744.07003 2014-05-02 13:17:00 | 2745.00000 | 2749.90000 | 2745.00000 | 2748.13000 | 30.6100 | 84057.7200 | 2746.09000 2014-05-02 13:18:00 | 2748.24000 | 2751.04000 | 2748.24000 | 2750.00000 | 21.5330 | 59232.7400 | 2750.79002 2014-05-02 13:19:00 | 2750.00000 | 2751.29000 | 2748.21000 | 2750.00000 | 75.9429 | 208821.8200 | 2749.72008 2014-05-02 13:20:00 | 2750.00000 | 2750.12000 | 2747.04000 | 2748.10000 | 54.5780 | 149988.5400 | 2748.14996 2014-05-02 13:21:00 | 2747.92000 | 2748.27000 | 2747.00000 | 2748.00000 | 53.9540 | 148247.8800 | 2747.67008 2014-05-02 13:22:00 | 2747.99000 | 2749.67000 | 2747.24000 | 2749.33000 | 57.6680 | 158494.7400 | 2748.39996 2014-05-02 13:23:00 | 2747.49000 | 2748.82000 | 2747.49000 | 2747.63000 | 7.7870 | 21400.2700 | 2748.19999 2014-05-02 13:24:00 | 2747.06000 | 2750.00000 | 2744.44000 | 2745.06000 | 52.2539 | 143510.6700 | 2746.41007 2014-05-02 13:25:00 | 2745.14000 | 2750.00000 | 2744.16000 | 2748.01000 | 67.5120 | 185374.4100 | 2745.80005 2014-05-02 13:26:00 | 2748.80000 | 2750.00000 | 2747.43000 | 2749.87000 | 72.4389 | 199127.9600 | 2748.90997 2014-05-02 13:27:00 | 2749.90000 | 2750.00000 | 2748.00000 | 2749.69000 | 41.1051 | 113025.7600 | 2749.67993 2014-05-02 13:28:00 | 2748.65000 | 2749.96000 | 2748.00000 | 2748.75000 | 38.1300 | 104816.7200 | 2748.93000 2014-05-02 13:29:00 | 2749.67000 | 2750.00000 | 2749.08000 | 2749.94000 | 17.8310 | 49028.3000 | 2749.61001 2014-05-02 13:30:00 | 2748.80000 | 2750.00000 | 2748.80000 | 2750.00000 | 20.5370 | 56463.5100 | 2749.35998 2014-05-02 13:31:00 | 2749.16000 | 2750.04000 | 2749.13000 | 2749.95000 | 14.0220 | 38559.2600 | 2749.91001 2014-05-02 13:32:00 | 2749.01000 | 2749.01000 | 2747.04000 | 2748.80000 | 67.4321 | 185302.7300 | 2747.99005 2014-05-02 13:33:00 | 2748.89000 | 2749.93000 | 2747.44000 | 2749.91000 | 13.8540 | 38079.2700 | 2748.61002 2014-05-02 13:34:00 | 2749.90000 | 2749.99000 | 2748.11000 | 2749.03000 | 39.2840 | 107995.3900 | 2749.09006 2014-05-02 13:35:00 | 2749.86000 | 2749.90000 | 2746.16000 | 2748.69000 | 53.9221 | 148203.1800 | 2748.47004 2014-05-02 13:36:00 | 2748.07000 | 2748.87000 | 2746.44000 | 2747.00000 | 23.9880 | 65914.4200 | 2747.80998 2014-05-02 13:37:00 | 2748.90000 | 2749.92000 | 2746.01000 | 2746.05000 | 73.8281 | 202833.7400 | 2747.37995 2014-05-02 13:38:00 | 2746.05000 | 2749.07000 | 2746.05000 | 2747.27000 | 9.8730 | 27129.9400 | 2747.89001 2014-05-02 13:39:00 | 2748.24000 | 2748.90000 | 2746.00000 | 2746.00000 | 58.6219 | 161024.3800 | 2746.83004 2014-05-02 13:40:00 | 2746.10000 | 2748.71000 | 2745.48000 | 2745.85000 | 39.0460 | 107233.9600 | 2746.34994 2014-05-02 13:41:00 | 2745.93000 | 2746.57000 | 2742.00000 | 2744.88000 | 24.4790 | 67190.8200 | 2744.83999 2014-05-02 13:42:00 | 2745.95000 | 2746.16000 | 2744.20000 | 2744.30000 | 20.6830 | 56779.7600 | 2745.24002 2014-05-02 13:43:00 | 2744.30000 | 2744.85000 | 2742.00000 | 2742.38000 | 59.8229 | 164103.8600 | 2743.16006 2014-05-02 13:44:00 | 2742.60000 | 2744.82000 | 2742.48000 | 2744.70000 | 59.7570 | 163955.9900 | 2743.70994 2014-05-02 13:45:00 | 2744.65000 | 2744.74000 | 2743.19000 | 2743.19000 | 46.3289 | 127126.5500 | 2743.99998 2014-05-02 13:46:00 | 2743.05000 | 2743.05000 | 2741.58000 | 2743.00000 | 14.9710 | 41049.8900 | 2741.96001 2014-05-02 13:47:00 | 2743.00000 | 2743.97000 | 2741.51000 | 2742.11000 | 45.4810 | 124715.2600 | 2742.14002 2014-05-02 13:48:00 | 2743.96000 | 2743.96000 | 2741.62000 | 2742.38000 | 62.6511 | 171838.1800 | 2742.78003 2014-05-02 13:49:00 | 2742.72000 | 2743.85000 | 2741.50000 | 2742.30000 | 90.3040 | 247657.8300 | 2742.49013 2014-05-02 13:50:00 | 2741.59000 | 2741.59000 | 2739.46000 | 2739.46000 | 36.5420 | 100142.7400 | 2740.48003 2014-05-02 13:51:00 | 2738.98000 | 2740.00000 | 2738.00000 | 2738.00000 | 34.1290 | 93465.7600 | 2738.59999 2014-05-02 13:52:00 | 2739.18000 | 2739.90000 | 2739.00000 | 2739.72000 | 19.4830 | 53365.9100 | 2739.10002 2014-05-02 13:53:00 | 2739.00000 | 2740.00000 | 2735.46000 | 2736.75000 | 75.3520 | 206242.2200 | 2737.05006 2014-05-02 13:54:00 | 2737.85000 | 2740.00000 | 2735.00000 | 2738.54000 | 269.7819 | 738028.9600 | 2735.65019 2014-05-02 13:55:00 | 2738.54000 | 2739.99000 | 2736.96000 | 2737.40000 | 72.8650 | 199518.2600 | 2738.19013 2014-05-02 13:56:00 | 2737.39000 | 2738.00000 | 2735.05000 | 2735.11000 | 43.1541 | 118107.5000 | 2736.88006 2014-05-02 13:57:00 | 2736.10000 | 2737.09000 | 2735.10000 | 2736.82000 | 27.6250 | 75579.1400 | 2735.89995 2014-05-02 13:58:00 | 2736.81000 | 2736.81000 | 2733.00000 | 2734.00000 | 87.9241 | 240414.5200 | 2734.34013 2014-05-02 13:59:00 | 2734.03000 | 2735.59000 | 2730.00000 | 2731.13000 | 47.1741 | 128886.1700 | 2732.14007 2014-05-02 14:00:00 | 2731.17000 | 2734.00000 | 2731.15000 | 2733.00000 | 50.2740 | 137365.5700 | 2732.34007 2014-05-02 14:01:00 | 2731.51000 | 2734.66000 | 2731.51000 | 2734.57000 | 191.5550 | 523701.6800 | 2733.94965 2014-05-02 14:02:00 | 2734.02000 | 2736.00000 | 2732.29000 | 2734.00000 | 74.6221 | 204052.6000 | 2734.48006 2014-05-02 14:03:00 | 2733.92000 | 2733.92000 | 2731.90000 | 2731.90000 | 10.9120 | 29816.5000 | 2732.45001 2014-05-02 14:04:00 | 2731.01000 | 2732.90000 | 2730.00000 | 2732.73000 | 20.6120 | 56288.2700 | 2730.85002 2014-05-02 14:05:00 | 2732.83000 | 2734.00000 | 2731.42000 | 2733.22000 | 37.5120 | 102496.3200 | 2732.36003 2014-05-02 14:06:00 | 2732.11000 | 2733.87000 | 2732.07000 | 2732.80000 | 64.6631 | 176706.8200 | 2732.73007 2014-05-02 14:07:00 | 2733.04000 | 2736.10000 | 2732.55000 | 2735.95000 | 102.0980 | 279220.7500 | 2734.82993 2014-05-02 14:08:00 | 2735.00000 | 2737.12000 | 2735.00000 | 2737.08000 | 41.1880 | 112696.2500 | 2736.13997 2014-05-02 14:09:00 | 2737.05000 | 2737.05000 | 2735.96000 | 2737.04000 | 33.3870 | 91365.0600 | 2736.54996 2014-05-02 14:10:00 | 2737.04000 | 2739.90000 | 2736.00000 | 2738.19000 | 43.6251 | 119447.6200 | 2738.04992 2014-05-02 14:11:00 | 2738.19000 | 2738.25000 | 2737.01000 | 2737.09000 | 16.5820 | 45400.2500 | 2737.92001 2014-05-02 14:12:00 | 2738.06000 | 2738.22000 | 2736.00000 | 2736.05000 | 105.9300 | 289978.1500 | 2737.45000 2014-05-02 14:13:00 | 2736.06000 | 2736.98000 | 2733.00000 | 2736.95000 | 24.5870 | 67251.6300 | 2735.24997 2014-05-02 14:14:00 | 2735.63000 | 2737.82000 | 2735.14000 | 2736.98000 | 54.0821 | 147986.9600 | 2736.34004 2014-05-02 14:15:00 | 2733.01000 | 2740.00000 | 2728.96000 | 2737.06000 | 119.8540 | 327553.7800 | 2732.94017 2014-05-02 14:16:00 | 2738.06000 | 2739.00000 | 2737.31000 | 2737.59000 | 83.2980 | 228071.6300 | 2738.01994 2014-05-02 14:17:00 | 2738.76000 | 2739.93000 | 2737.59000 | 2739.10000 | 41.8610 | 114628.5300 | 2738.31002 2014-05-02 14:18:00 | 2739.00000 | 2739.00000 | 2736.96000 | 2737.00000 | 32.1300 | 87958.5600 | 2737.58000 2014-05-02 14:19:00 | 2736.25000 | 2738.91000 | 2736.20000 | 2737.12000 | 6.0370 | 16522.1000 | 2736.80999 2014-05-02 14:20:00 | 2737.23000 | 2740.00000 | 2735.00000 | 2738.54000 | 78.0021 | 213532.9600 | 2737.53006 2014-05-02 14:21:00 | 2740.00000 | 2740.90000 | 2735.00000 | 2739.57000 | 123.4179 | 337956.4200 | 2738.30990 2014-05-02 14:22:00 | 2739.57000 | 2742.00000 | 2735.65000 | 2738.99000 | 99.3851 | 272310.0500 | 2739.94982 2014-05-02 14:23:00 | 2737.93000 | 2739.40000 | 2735.00000 | 2736.18000 | 46.3500 | 126806.5800 | 2735.85000 2014-05-02 14:24:00 | 2737.33000 | 2737.44000 | 2735.85000 | 2735.85000 | 81.1490 | 222076.3400 | 2736.64997 2014-05-02 14:25:00 | 2735.28000 | 2738.92000 | 2735.13000 | 2736.89000 | 74.0401 | 202632.1000 | 2736.79000 2014-05-02 14:26:00 | 2736.85000 | 2737.00000 | 2736.00000 | 2737.00000 | 10.4750 | 28663.4100 | 2736.35998 2014-05-02 14:27:00 | 2736.12000 | 2737.00000 | 2736.12000 | 2737.00000 | 5.2740 | 14431.7100 | 2736.39001 2014-05-02 14:28:00 | 2737.00000 | 2738.00000 | 2735.65000 | 2736.68000 | 20.0100 | 54768.9400 | 2737.08000 2014-05-02 14:29:00 | 2736.27000 | 2737.80000 | 2736.27000 | 2737.20000 | 34.5900 | 94670.5400 | 2736.93000 2014-05-02 14:30:00 | 2737.43000 | 2737.45000 | 2735.79000 | 2735.94000 | 17.6810 | 48388.1800 | 2736.73001 2014-05-02 14:31:00 | 2736.08000 | 2736.39000 | 2732.19000 | 2733.44000 | 88.4810 | 241933.6600 | 2734.30003 2014-05-02 14:32:00 | 2734.07000 | 2735.00000 | 2732.50000 | 2733.40000 | 22.5630 | 61684.0800 | 2733.86002 2014-05-02 14:33:00 | 2733.41000 | 2735.00000 | 2733.41000 | 2733.96000 | 15.7620 | 43094.5600 | 2734.08001 2014-05-02 14:34:00 | 2734.01000 | 2736.46000 | 2734.00000 | 2736.46000 | 58.6439 | 160383.4700 | 2734.87008 2014-05-02 14:35:00 | 2736.36000 | 2736.94000 | 2735.50000 | 2735.76000 | 40.9120 | 111932.0300 | 2735.92003 2014-05-02 14:36:00 | 2735.83000 | 2737.00000 | 2735.83000 | 2735.83000 | 33.5201 | 91717.5900 | 2736.20000 2014-05-02 14:37:00 | 2736.00000 | 2737.00000 | 2735.99000 | 2736.57000 | 12.1420 | 33227.3600 | 2736.56001 2014-05-02 14:38:00 | 2735.84000 | 2736.40000 | 2735.84000 | 2735.87000 | 0.3640 | 995.9100 | 2736.01000 2014-05-02 14:39:00 | 2735.91000 | 2736.99000 | 2735.85000 | 2736.50000 | 59.4029 | 162548.8900 | 2736.38006 2014-05-02 14:40:00 | 2736.59000 | 2736.96000 | 2735.04000 | 2735.04000 | 11.4580 | 31348.3600 | 2735.93999 2014-05-02 14:41:00 | 2735.40000 | 2735.42000 | 2734.10000 | 2734.10000 | 76.4600 | 209095.8600 | 2734.71000 2014-05-02 14:42:00 | 2734.60000 | 2736.09000 | 2734.60000 | 2735.77000 | 80.0750 | 219028.3500 | 2735.28985 2014-05-02 14:43:00 | 2735.15000 | 2736.97000 | 2735.00000 | 2735.49000 | 30.4350 | 83250.4400 | 2735.34994 2014-05-02 14:44:00 | 2736.95000 | 2736.99000 | 2735.76000 | 2736.00000 | 52.5390 | 143766.1900 | 2736.36998 2014-05-02 14:45:00 | 2736.09000 | 2737.95000 | 2736.09000 | 2737.95000 | 43.2381 | 118343.0200 | 2737.00997 2014-05-02 14:46:00 | 2737.08000 | 2737.95000 | 2737.06000 | 2737.95000 | 4.4160 | 12089.9100 | 2737.74999 2014-05-02 14:47:00 | 2737.95000 | 2738.00000 | 2735.31000 | 2738.00000 | 120.4878 | 329750.9600 | 2736.79990 2014-05-02 14:48:00 | 2737.74000 | 2738.00000 | 2736.19000 | 2738.00000 | 66.6209 | 182355.4600 | 2737.21002 2014-05-02 14:49:00 | 2738.00000 | 2738.50000 | 2736.56000 | 2737.91000 | 25.4870 | 69776.9200 | 2737.74997 2014-05-02 14:50:00 | 2736.81000 | 2737.92000 | 2736.57000 | 2737.92000 | 78.3270 | 214395.8900 | 2737.18991 2014-05-02 14:51:00 | 2737.82000 | 2739.94000 | 2736.57000 | 2739.94000 | 30.0860 | 82382.5100 | 2738.22996 2014-05-02 14:52:00 | 2739.90000 | 2740.08000 | 2736.64000 | 2739.84000 | 66.9190 | 183336.0800 | 2739.66998 2014-05-02 14:53:00 | 2739.84000 | 2739.92000 | 2737.09000 | 2739.83000 | 41.4571 | 113513.6100 | 2738.09996 2014-05-02 14:54:00 | 2739.83000 | 2740.00000 | 2738.55000 | 2740.00000 | 11.8170 | 32365.3900 | 2738.87999 2014-05-02 14:55:00 | 2739.53000 | 2740.08000 | 2739.42000 | 2740.08000 | 30.0070 | 82213.1000 | 2739.79997 2014-05-02 14:56:00 | 2740.89000 | 2744.99000 | 2740.89000 | 2744.72000 | 38.9991 | 106972.4600 | 2742.94999 2014-05-02 14:57:00 | 2744.99000 | 2745.00000 | 2741.44000 | 2742.66000 | 61.8159 | 169634.5900 | 2744.18991 2014-05-02 14:58:00 | 2743.12000 | 2743.58000 | 2741.03000 | 2742.66000 | 70.9100 | 194479.8300 | 2742.63000 2014-05-02 14:59:00 | 2742.44000 | 2742.53000 | 2739.35000 | 2739.35000 | 26.5420 | 72747.0100 | 2740.83002 2014-05-02 15:00:00 | 2740.01000 | 2741.27000 | 2740.00000 | 2741.27000 | 49.8760 | 136690.5600 | 2740.60993 2014-05-02 15:01:00 | 2741.23000 | 2741.27000 | 2740.38000 | 2740.38000 | 11.9540 | 32760.7700 | 2740.57002 2014-05-02 15:02:00 | 2740.07000 | 2740.90000 | 2740.07000 | 2740.90000 | 15.6200 | 42809.2000 | 2740.67000 2014-05-02 15:03:00 | 2740.99000 | 2741.01000 | 2740.94000 | 2741.00000 | 22.7580 | 62379.6500 | 2740.99998 2014-05-02 15:04:00 | 2741.00000 | 2741.27000 | 2740.29000 | 2741.27000 | 13.1470 | 36037.8500 | 2741.14999 2014-05-02 15:05:00 | 2740.00000 | 2741.32000 | 2740.00000 | 2741.12000 | 36.9989 | 101404.4900 | 2740.73999 2014-05-02 15:06:00 | 2741.20000 | 2741.32000 | 2741.09000 | 2741.32000 | 12.2220 | 33501.9400 | 2741.12001 2014-05-02 15:07:00 | 2741.10000 | 2741.10000 | 2739.92000 | 2740.04000 | 24.5740 | 67345.6300 | 2740.52004 2014-05-02 15:08:00 | 2740.04000 | 2740.05000 | 2738.93000 | 2739.35000 | 13.2690 | 36344.5500 | 2739.06000 2014-05-02 15:09:00 | 2740.95000 | 2740.96000 | 2738.00000 | 2740.31000 | 45.7100 | 125235.3000 | 2739.78000 2014-05-02 15:10:00 | 2739.32000 | 2739.34000 | 2737.53000 | 2739.21000 | 10.7930 | 29559.9000 | 2738.80001 2014-05-02 15:11:00 | 2739.34000 | 2739.34000 | 2736.96000 | 2737.70000 | 11.9450 | 32705.7700 | 2738.02998 2014-05-02 15:12:00 | 2737.09000 | 2738.14000 | 2736.57000 | 2736.57000 | 15.0910 | 41310.4700 | 2737.42001 2014-05-02 15:13:00 | 2736.59000 | 2737.80000 | 2735.91000 | 2737.80000 | 22.3190 | 61095.5100 | 2737.37999 2014-05-02 15:14:00 | 2737.08000 | 2737.70000 | 2737.05000 | 2737.44000 | 9.1700 | 25099.2200 | 2737.10000 2014-05-02 15:15:00 | 2737.44000 | 2737.44000 | 2735.64000 | 2737.00000 | 10.8360 | 29653.9700 | 2736.61998 2014-05-02 15:16:00 | 2735.65000 | 2737.50000 | 2735.65000 | 2736.84000 | 51.9079 | 142032.5200 | 2736.23996 2014-05-02 15:17:00 | 2737.00000 | 2737.79000 | 2735.91000 | 2737.79000 | 13.4040 | 36689.7100 | 2737.22002 2014-05-02 15:18:00 | 2737.56000 | 2738.37000 | 2736.32000 | 2737.32000 | 84.1820 | 230420.4600 | 2737.17006 2014-05-02 15:19:00 | 2737.44000 | 2738.17000 | 2736.69000 | 2737.49000 | 33.6360 | 92082.2000 | 2737.60995 2014-05-02 15:20:00 | 2737.98000 | 2737.98000 | 2736.74000 | 2737.34000 | 23.3670 | 63964.2400 | 2737.37997 2014-05-02 15:21:00 | 2737.45000 | 2739.00000 | 2736.00000 | 2738.92000 | 59.0729 | 161669.6500 | 2736.78006 2014-05-02 15:22:00 | 2736.51000 | 2741.00000 | 2736.47000 | 2741.00000 | 40.9250 | 112079.7900 | 2738.66008 2014-05-02 15:23:00 | 2740.26000 | 2740.90000 | 2738.73000 | 2738.83000 | 0.5130 | 1405.2200 | 2739.22000 2014-05-02 15:24:00 | 2740.08000 | 2740.22000 | 2738.00000 | 2738.09000 | 60.1801 | 164863.9100 | 2739.51000 2014-05-02 15:25:00 | 2738.54000 | 2740.00000 | 2738.54000 | 2739.97000 | 10.9680 | 30044.9400 | 2739.32999 2014-05-02 15:26:00 | 2739.97000 | 2740.00000 | 2738.04000 | 2739.81000 | 19.9700 | 54700.2800 | 2739.12000 2014-05-02 15:27:00 | 2738.31000 | 2740.99000 | 2738.31000 | 2738.78000 | 12.1120 | 33183.9100 | 2739.75001 2014-05-02 15:28:00 | 2740.96000 | 2740.96000 | 2739.12000 | 2739.56000 | 4.2310 | 11593.8500 | 2740.21000 2014-05-02 15:29:00 | 2739.56000 | 2739.62000 | 2738.04000 | 2738.79000 | 30.0590 | 82334.0900 | 2739.07999 2014-05-02 15:30:00 | 2739.45000 | 2739.45000 | 2738.09000 | 2738.09000 | 11.2540 | 30825.1200 | 2739.04002 2014-05-02 15:31:00 | 2738.31000 | 2739.45000 | 2738.24000 | 2738.24000 | 10.2400 | 28043.3400 | 2738.61000 2014-05-02 15:32:00 | 2738.20000 | 2740.64000 | 2738.20000 | 2740.03000 | 16.5440 | 45325.1600 | 2739.67002 2014-05-02 15:33:00 | 2740.09000 | 2740.54000 | 2740.00000 | 2740.00000 | 47.0240 | 128848.6500 | 2740.06007 2014-05-02 15:34:00 | 2739.53000 | 2740.00000 | 2739.12000 | 2739.31000 | 13.8040 | 37816.4600 | 2739.53002 2014-05-02 15:35:00 | 2739.30000 | 2740.00000 | 2739.12000 | 2739.96000 | 41.4249 | 113475.7200 | 2739.30992 2014-05-02 15:36:00 | 2739.60000 | 2740.00000 | 2738.62000 | 2738.62000 | 73.1371 | 200349.5100 | 2739.36992 2014-05-02 15:37:00 | 2739.46000 | 2739.68000 | 2739.02000 | 2739.10000 | 12.9790 | 35551.9600 | 2739.19000 2014-05-02 15:38:00 | 2738.84000 | 2740.10000 | 2738.62000 | 2740.00000 | 21.1780 | 58006.8800 | 2739.01998 2014-05-02 15:39:00 | 2739.80000 | 2739.80000 | 2739.21000 | 2739.29000 | 1.8280 | 5007.8100 | 2739.50000 2014-05-02 15:40:00 | 2739.02000 | 2740.00000 | 2738.85000 | 2738.85000 | 21.7020 | 59443.7000 | 2739.09002 2014-05-02 15:41:00 | 2739.70000 | 2739.70000 | 2739.00000 | 2739.47000 | 25.8130 | 70709.1300 | 2739.28003 2014-05-02 15:42:00 | 2739.43000 | 2739.56000 | 2739.43000 | 2739.56000 | 1.1690 | 3202.4500 | 2739.48000 2014-05-02 15:43:00 | 2739.16000 | 2739.56000 | 2739.00000 | 2739.00000 | 2.2450 | 6149.5500 | 2739.22000 2014-05-02 15:44:00 | 2738.56000 | 2739.10000 | 2738.56000 | 2739.10000 | 1.9160 | 5247.5000 | 2738.78000 2014-05-02 15:45:00 | 2739.09000 | 2739.12000 | 2739.05000 | 2739.05000 | 4.6040 | 12610.7800 | 2739.09001 2014-05-02 15:46:00 | 2739.48000 | 2739.56000 | 2739.10000 | 2739.10000 | 4.4670 | 12236.9000 | 2739.40000 2014-05-02 15:47:00 | 2738.92000 | 2739.00000 | 2738.92000 | 2739.00000 | 2.0000 | 5477.9200 | 2738.96000 2014-05-02 15:48:00 | . | . | . | . | . | . | . 2014-05-02 15:49:00 | 2738.73000 | 2738.73000 | 2738.25000 | 2738.25000 | 2.3790 | 6515.4200 | 2738.72000 2014-05-02 15:50:00 | 2738.25000 | 2739.56000 | 2738.05000 | 2738.24000 | 22.8530 | 62583.3700 | 2738.52002 2014-05-02 15:51:00 | 2738.37000 | 2738.37000 | 2738.18000 | 2738.18000 | 0.7100 | 1944.1500 | 2738.24000 2014-05-02 15:52:00 | . | . | . | . | . | . | . 2014-05-02 15:53:00 | 2738.12000 | 2739.52000 | 2737.93000 | 2739.39000 | 30.8880 | 84591.9500 | 2738.66998 2014-05-02 15:54:00 | 2738.69000 | 2739.34000 | 2736.00000 | 2737.83000 | 55.7539 | 152631.9100 | 2737.60008 2014-05-02 15:55:00 | 2737.44000 | 2738.27000 | 2737.15000 | 2737.99000 | 15.1130 | 41378.3300 | 2737.93002 2014-05-02 15:56:00 | 2738.17000 | 2738.81000 | 2737.20000 | 2738.14000 | 24.8250 | 67966.7000 | 2737.82995 2014-05-02 15:57:00 | 2737.43000 | 2738.81000 | 2737.43000 | 2738.72000 | 5.3400 | 14620.4300 | 2737.91000 2014-05-02 15:58:00 | 2738.75000 | 2739.39000 | 2738.73000 | 2739.24000 | 1.7560 | 4810.0200 | 2739.19000 2014-05-02 15:59:00 | 2739.29000 | 2739.29000 | 2737.46000 | 2739.00000 | 37.1300 | 101697.2900 | 2738.95000 2014-05-02 16:00:00 | 2739.00000 | 2739.51000 | 2738.67000 | 2738.99000 | 22.4960 | 61616.0500 | 2738.97997 2014-05-02 16:01:00 | 2738.99000 | 2739.51000 | 2738.83000 | 2739.51000 | 49.2220 | 134813.7600 | 2738.89004 2014-05-02 16:02:00 | 2739.51000 | 2740.00000 | 2739.04000 | 2739.37000 | 43.3720 | 118817.7200 | 2739.50003 2014-05-02 16:03:00 | 2739.37000 | 2739.40000 | 2738.96000 | 2739.39000 | 33.6269 | 92116.9800 | 2739.37996 2014-05-02 16:04:00 | 2739.39000 | 2739.39000 | 2739.06000 | 2739.36000 | 26.5200 | 72648.3400 | 2739.38000 2014-05-02 16:05:00 | 2739.36000 | 2739.40000 | 2739.04000 | 2739.39000 | 36.0631 | 98790.4000 | 2739.38004 2014-05-02 16:06:00 | 2739.39000 | 2740.01000 | 2739.39000 | 2740.01000 | 63.5110 | 173983.9200 | 2739.43002 2014-05-02 16:07:00 | 2740.01000 | 2740.01000 | 2739.00000 | 2740.01000 | 51.5540 | 141257.9000 | 2740.00007 2014-05-02 16:08:00 | 2740.01000 | 2743.69000 | 2740.00000 | 2741.35000 | 10.7370 | 29424.8500 | 2740.50999 2014-05-02 16:09:00 | 2742.17000 | 2743.78000 | 2740.93000 | 2743.78000 | 24.2610 | 66536.0700 | 2742.51001 2014-05-02 16:10:00 | 2742.59000 | 2747.22000 | 2742.58000 | 2747.22000 | 74.4069 | 204179.2500 | 2744.08992 2014-05-02 16:11:00 | 2745.59000 | 2748.00000 | 2745.59000 | 2747.80000 | 22.7300 | 62441.2400 | 2747.08000 2014-05-02 16:12:00 | 2746.29000 | 2747.73000 | 2745.82000 | 2746.96000 | 12.6590 | 34766.2300 | 2746.36000 2014-05-02 16:13:00 | 2746.92000 | 2746.92000 | 2743.97000 | 2745.46000 | 29.1710 | 80093.4200 | 2745.65001 2014-05-02 16:14:00 | 2744.47000 | 2745.43000 | 2744.00000 | 2745.43000 | 3.3550 | 9207.2200 | 2744.32999 2014-05-02 16:15:00 | 2746.95000 | 2746.95000 | 2745.00000 | 2745.08000 | 9.0070 | 24731.3300 | 2745.78999 2014-05-02 16:16:00 | 2745.09000 | 2748.82000 | 2735.00000 | 2746.76000 | 81.0059 | 222210.5300 | 2743.13988 2014-05-02 16:17:00 | 2746.76000 | 2746.76000 | 2744.00000 | 2744.91000 | 25.9600 | 71255.2300 | 2744.81000 2014-05-02 16:18:00 | 2745.99000 | 2745.99000 | 2741.08000 | 2741.08000 | 12.1060 | 33208.3700 | 2743.12998 2014-05-02 16:19:00 | 2742.00000 | 2746.88000 | 2741.00000 | 2742.36000 | 40.3239 | 110604.1400 | 2742.89006 2014-05-02 16:20:00 | 2742.36000 | 2742.36000 | 2739.00000 | 2739.86000 | 19.9130 | 54568.0800 | 2740.32002 2014-05-02 16:21:00 | 2741.74000 | 2743.90000 | 2740.34000 | 2743.89000 | 41.8761 | 114821.6700 | 2741.93994 2014-05-02 16:22:00 | 2742.23000 | 2746.66000 | 2742.23000 | 2743.74000 | 5.9560 | 16346.4100 | 2744.52999 2014-05-02 16:23:00 | 2745.31000 | 2745.66000 | 2743.87000 | 2745.66000 | 10.1360 | 27823.6400 | 2745.02999 2014-05-02 16:24:00 | 2746.66000 | 2748.00000 | 2745.65000 | 2748.00000 | 19.6270 | 53916.2200 | 2747.03998 2014-05-02 16:25:00 | 2745.71000 | 2748.77000 | 2745.71000 | 2748.32000 | 17.4790 | 48037.3100 | 2748.28999 2014-05-02 16:26:00 | 2747.35000 | 2748.84000 | 2747.04000 | 2747.04000 | 4.7990 | 13189.4800 | 2748.38000 2014-05-02 16:27:00 | 2745.61000 | 2747.49000 | 2745.61000 | 2745.86000 | 15.3730 | 42225.4000 | 2746.72002 2014-05-02 16:28:00 | 2745.61000 | 2746.45000 | 2744.42000 | 2744.58000 | 8.3730 | 22988.7500 | 2745.58001 2014-05-02 16:29:00 | 2744.64000 | 2745.89000 | 2744.64000 | 2745.89000 | 5.1840 | 14232.7400 | 2745.51001 2014-05-02 16:30:00 | 2745.91000 | 2746.11000 | 2744.97000 | 2745.68000 | 15.1020 | 41464.5400 | 2745.63001 2014-05-02 16:31:00 | 2745.68000 | 2745.73000 | 2745.68000 | 2745.73000 | 0.7560 | 2075.7400 | 2745.69000 2014-05-02 16:32:00 | 2746.67000 | 2746.86000 | 2745.08000 | 2745.68000 | 43.8591 | 120440.0600 | 2746.06999 2014-05-02 16:33:00 | 2745.80000 | 2746.97000 | 2745.08000 | 2746.97000 | 10.2050 | 28018.4800 | 2745.55998 2014-05-02 16:34:00 | 2746.07000 | 2747.00000 | 2746.00000 | 2746.73000 | 38.4890 | 105714.2600 | 2746.60999 2014-05-02 16:35:00 | 2746.73000 | 2747.05000 | 2746.73000 | 2747.05000 | 3.5530 | 9759.9900 | 2746.97000 2014-05-02 16:36:00 | 2747.05000 | 2747.63000 | 2747.05000 | 2747.63000 | 0.5860 | 1610.0900 | 2747.60000 2014-05-02 16:37:00 | 2747.63000 | 2748.79000 | 2747.00000 | 2748.00000 | 31.5440 | 86681.3500 | 2747.95005 2014-05-02 16:38:00 | 2748.90000 | 2748.90000 | 2748.10000 | 2748.10000 | 1.0100 | 2776.3800 | 2748.89000 2014-05-02 16:39:00 | 2748.91000 | 2748.91000 | 2748.77000 | 2748.77000 | 1.2000 | 3298.5500 | 2748.79000 2014-05-02 16:40:00 | 2748.10000 | 2748.28000 | 2748.04000 | 2748.28000 | 1.8770 | 5158.2600 | 2748.14000 2014-05-02 16:41:00 | 2748.33000 | 2750.20000 | 2748.33000 | 2750.04000 | 32.8400 | 90309.0900 | 2749.97000 2014-05-02 16:42:00 | 2750.04000 | 2753.99000 | 2750.00000 | 2750.07000 | 23.9980 | 66034.2000 | 2751.64998 2014-05-02 16:43:00 | 2750.11000 | 2750.94000 | 2750.11000 | 2750.94000 | 1.9570 | 5382.4800 | 2750.38000 2014-05-02 16:44:00 | 2751.13000 | 2753.73000 | 2750.00000 | 2751.55000 | 18.7030 | 51453.1500 | 2751.06002 2014-05-02 16:45:00 | 2752.19000 | 2753.01000 | 2752.19000 | 2752.84000 | 16.1490 | 44453.5100 | 2752.70999 2014-05-02 16:46:00 | 2752.90000 | 2753.57000 | 2750.37000 | 2750.61000 | 13.2080 | 36352.4800 | 2752.30999 2014-05-02 16:47:00 | 2751.61000 | 2753.99000 | 2750.29000 | 2753.00000 | 28.0830 | 77278.1300 | 2751.78003 2014-05-02 16:48:00 | 2752.95000 | 2755.00000 | 2751.97000 | 2753.07000 | 25.7390 | 70860.2500 | 2753.02999 2014-05-02 16:49:00 | 2754.91000 | 2758.00000 | 2754.91000 | 2757.05000 | 94.5901 | 260735.7200 | 2756.48000 2014-05-02 16:50:00 | 2755.34000 | 2756.54000 | 2755.00000 | 2755.06000 | 14.3860 | 39645.2300 | 2755.81998 2014-05-02 16:51:00 | 2755.06000 | 2755.06000 | 2752.95000 | 2753.11000 | 25.7950 | 71059.1500 | 2754.75995 2014-05-02 16:52:00 | 2753.88000 | 2753.93000 | 2753.00000 | 2753.00000 | 2.2600 | 6222.7300 | 2753.42000 2014-05-02 16:53:00 | 2753.04000 | 2753.86000 | 2752.95000 | 2752.95000 | 26.2410 | 72241.9900 | 2753.02001 2014-05-02 16:54:00 | 2752.95000 | 2752.95000 | 2751.66000 | 2751.69000 | 0.2510 | 690.7900 | 2752.16000 2014-05-02 16:55:00 | 2752.72000 | 2753.30000 | 2752.68000 | 2753.27000 | 29.9130 | 82350.2700 | 2752.99003 2014-05-02 16:56:00 | 2753.27000 | 2753.27000 | 2752.61000 | 2752.61000 | 0.1380 | 379.9400 | 2753.22000 2014-05-02 16:57:00 | 2753.27000 | 2753.29000 | 2753.00000 | 2753.04000 | 14.3620 | 39539.3400 | 2753.05001 2014-05-02 16:58:00 | 2753.04000 | 2753.04000 | 2753.00000 | 2753.00000 | 0.3090 | 850.6800 | 2753.02000 2014-05-02 16:59:00 | 2753.00000 | 2753.20000 | 2751.00000 | 2751.50000 | 19.2700 | 53034.6300 | 2752.19000 2014-05-02 17:00:00 | 2751.65000 | 2752.19000 | 2750.00000 | 2750.00000 | 20.3420 | 55962.4400 | 2751.08001 2014-05-02 17:01:00 | 2750.00000 | 2751.02000 | 2748.96000 | 2749.97000 | 20.7330 | 57019.1200 | 2750.16002 2014-05-02 17:02:00 | 2750.24000 | 2752.47000 | 2750.24000 | 2752.47000 | 12.6100 | 34699.5200 | 2751.75000 2014-05-02 17:03:00 | 2751.47000 | 2751.47000 | 2751.37000 | 2751.37000 | 2.5740 | 7082.1100 | 2751.40000 2014-05-02 17:04:00 | 2750.56000 | 2751.09000 | 2750.05000 | 2750.05000 | 11.8470 | 32586.1600 | 2750.57999 2014-05-02 17:05:00 | 2750.99000 | 2752.90000 | 2750.60000 | 2752.00000 | 16.7400 | 46063.6700 | 2751.71000 2014-05-02 17:06:00 | 2752.16000 | 2752.90000 | 2752.15000 | 2752.15000 | 8.3160 | 22889.6100 | 2752.47999 2014-05-02 17:07:00 | 2752.16000 | 2752.69000 | 2750.28000 | 2751.21000 | 28.4830 | 78365.5600 | 2751.31003 2014-05-02 17:08:00 | 2751.00000 | 2751.00000 | 2751.00000 | 2751.00000 | 2.0000 | 5502.0000 | 2751.00000 2014-05-02 17:09:00 | 2751.63000 | 2752.68000 | 2750.85000 | 2752.31000 | 5.4100 | 14887.6400 | 2751.87000 2014-05-02 17:10:00 | 2751.19000 | 2751.19000 | 2750.78000 | 2750.78000 | 5.1160 | 14073.9800 | 2750.96999 2014-05-02 17:11:00 | 2750.61000 | 2750.61000 | 2750.61000 | 2750.61000 | 0.5240 | 1441.3200 | 2750.61000 2014-05-02 17:12:00 | 2750.61000 | 2750.61000 | 2750.61000 | 2750.61000 | 1.4750 | 4057.1500 | 2750.61000 2014-05-02 17:13:00 | 2750.61000 | 2750.81000 | 2750.61000 | 2750.81000 | 0.2290 | 629.9400 | 2750.81000 2014-05-02 17:14:00 | 2752.00000 | 2752.23000 | 2750.92000 | 2751.28000 | 37.7490 | 103869.7200 | 2751.58999 2014-05-02 17:15:00 | 2751.32000 | 2751.83000 | 2750.71000 | 2751.80000 | 5.2610 | 14474.2100 | 2751.23000 2014-05-02 17:16:00 | 2751.16000 | 2751.60000 | 2750.72000 | 2751.59000 | 14.0550 | 38668.6800 | 2751.23997 2014-05-02 17:17:00 | 2750.44000 | 2750.44000 | 2750.43000 | 2750.43000 | 0.1000 | 275.0400 | 2750.43000 2014-05-02 17:18:00 | 2750.43000 | 2751.55000 | 2750.07000 | 2750.07000 | 14.3490 | 39461.9600 | 2750.14999 2014-05-02 17:19:00 | 2751.54000 | 2751.54000 | 2750.00000 | 2750.80000 | 21.5760 | 59346.9000 | 2750.59997 2014-05-02 17:20:00 | 2751.47000 | 2751.56000 | 2751.09000 | 2751.54000 | 1.0920 | 3004.5800 | 2751.45000 2014-05-02 17:21:00 | 2751.10000 | 2751.10000 | 2748.89000 | 2748.89000 | 15.4840 | 42581.4500 | 2750.03002 2014-05-02 17:22:00 | 2748.85000 | 2751.62000 | 2748.85000 | 2749.13000 | 17.1410 | 47130.3600 | 2749.57001 2014-05-02 17:23:00 | 2748.35000 | 2749.79000 | 2746.50000 | 2746.97000 | 15.8480 | 43557.0800 | 2748.42999 2014-05-02 17:24:00 | 2748.42000 | 2749.90000 | 2746.10000 | 2749.90000 | 32.4860 | 89254.3700 | 2747.46995 2014-05-02 17:25:00 | 2749.96000 | 2752.84000 | 2746.00000 | 2752.84000 | 35.6860 | 98082.5300 | 2748.48995 2014-05-02 17:26:00 | 2752.85000 | 2752.95000 | 2749.01000 | 2751.75000 | 14.1530 | 38939.4200 | 2751.32002 2014-05-02 17:27:00 | 2750.22000 | 2751.51000 | 2750.16000 | 2751.00000 | 11.6730 | 32111.2200 | 2750.90001 2014-05-02 17:28:00 | 2750.89000 | 2751.92000 | 2750.00000 | 2751.92000 | 3.2590 | 8964.0700 | 2750.56000 2014-05-02 17:29:00 | 2750.85000 | 2750.85000 | 2750.24000 | 2750.24000 | 9.0000 | 24757.0500 | 2750.78000 2014-05-02 17:30:00 | 2750.35000 | 2751.61000 | 2749.90000 | 2751.51000 | 22.1410 | 60907.4000 | 2750.89001 2014-05-02 17:31:00 | 2751.44000 | 2751.44000 | 2746.00000 | 2746.50000 | 25.8010 | 70902.3200 | 2748.05001 2014-05-02 17:32:00 | 2747.00000 | 2748.46000 | 2746.01000 | 2746.01000 | 13.8430 | 38024.6100 | 2746.85002 2014-05-02 17:33:00 | 2746.82000 | 2747.68000 | 2745.00000 | 2747.68000 | 31.4680 | 86406.6800 | 2745.85998 2014-05-02 17:34:00 | 2745.18000 | 2747.43000 | 2745.18000 | 2746.94000 | 3.6840 | 10118.7300 | 2746.67001 2014-05-02 17:35:00 | 2746.20000 | 2746.20000 | 2744.86000 | 2744.86000 | 17.2640 | 47401.8900 | 2745.71003 2014-05-02 17:36:00 | 2743.90000 | 2743.90000 | 2743.21000 | 2743.21000 | 8.4710 | 23240.9300 | 2743.59000 2014-05-02 17:37:00 | 2743.56000 | 2744.94000 | 2742.64000 | 2744.43000 | 14.1990 | 38957.4300 | 2743.66999 2014-05-02 17:38:00 | 2744.97000 | 2746.27000 | 2744.97000 | 2746.03000 | 2.6110 | 7169.7900 | 2745.99000 2014-05-02 17:39:00 | 2746.18000 | 2747.00000 | 2745.72000 | 2747.00000 | 1.4800 | 4065.1000 | 2746.69000 2014-05-02 17:40:00 | 2746.67000 | 2746.83000 | 2745.99000 | 2746.40000 | 9.9450 | 27314.4200 | 2746.54998 2014-05-02 17:41:00 | 2745.98000 | 2747.00000 | 2745.72000 | 2745.72000 | 1.6790 | 4610.7900 | 2746.15000 2014-05-02 17:42:00 | 2745.57000 | 2746.06000 | 2743.72000 | 2746.06000 | 24.8330 | 68160.1600 | 2744.74003 2014-05-02 17:43:00 | 2746.89000 | 2746.89000 | 2746.24000 | 2746.24000 | 2.0250 | 5561.2200 | 2746.28000 2014-05-02 17:44:00 | 2746.89000 | 2747.00000 | 2746.05000 | 2746.28000 | 2.1040 | 5778.9700 | 2746.66000 2014-05-02 17:45:00 | 2746.37000 | 2746.88000 | 2746.36000 | 2746.36000 | 0.6040 | 1658.8100 | 2746.37000 2014-05-02 17:46:00 | 2745.97000 | 2746.81000 | 2745.97000 | 2746.49000 | 2.7690 | 7604.8200 | 2746.41000 2014-05-02 17:47:00 | 2745.99000 | 2746.49000 | 2745.40000 | 2745.43000 | 5.7480 | 15783.6200 | 2745.93000 2014-05-02 17:48:00 | 2744.21000 | 2745.39000 | 2743.96000 | 2745.39000 | 23.8460 | 65454.8200 | 2744.89997 2014-05-02 17:49:00 | 2745.05000 | 2747.66000 | 2745.05000 | 2747.11000 | 4.4870 | 12324.1800 | 2746.64000 2014-05-02 17:50:00 | 2746.38000 | 2747.48000 | 2745.97000 | 2747.48000 | 5.6230 | 15444.2500 | 2746.62001 2014-05-02 17:51:00 | 2746.92000 | 2746.92000 | 2743.97000 | 2746.27000 | 3.5130 | 9646.3000 | 2745.89000 2014-05-02 17:52:00 | 2744.07000 | 2746.15000 | 2742.64000 | 2743.03000 | 24.7300 | 67870.4900 | 2744.46000 2014-05-02 17:53:00 | 2743.26000 | 2745.92000 | 2742.00000 | 2743.89000 | 6.6380 | 18207.3300 | 2742.89000 2014-05-02 17:54:00 | 2742.76000 | 2743.51000 | 2742.19000 | 2743.19000 | 18.3780 | 50409.4500 | 2742.91999 2014-05-02 17:55:00 | 2742.68000 | 2745.90000 | 2742.29000 | 2744.02000 | 3.9130 | 10735.2700 | 2743.49000 2014-05-02 17:56:00 | 2743.48000 | 2745.90000 | 2742.07000 | 2745.68000 | 12.6030 | 34592.3900 | 2744.77001 2014-05-02 17:57:00 | 2744.94000 | 2744.98000 | 2743.74000 | 2744.31000 | 14.6280 | 40149.9200 | 2744.72999 2014-05-02 17:58:00 | 2744.79000 | 2745.60000 | 2744.79000 | 2745.60000 | 1.9370 | 5317.2000 | 2745.07000 2014-05-02 17:59:00 | 2745.69000 | 2745.69000 | 2745.03000 | 2745.04000 | 0.6640 | 1823.0900 | 2745.61000 2014-05-02 18:00:00 | 2744.05000 | 2745.96000 | 2744.00000 | 2744.42000 | 7.0150 | 19255.5500 | 2744.90999 2014-05-02 18:01:00 | 2745.44000 | 2745.90000 | 2745.33000 | 2745.90000 | 6.2690 | 17214.0100 | 2745.89000 2014-05-02 18:02:00 | 2745.22000 | 2745.99000 | 2744.51000 | 2745.73000 | 11.0020 | 30204.0400 | 2745.32001 2014-05-02 18:03:00 | 2745.13000 | 2745.13000 | 2744.51000 | 2744.59000 | 0.9120 | 2503.0200 | 2744.54000 2014-05-02 18:04:00 | 2745.09000 | 2746.00000 | 2745.09000 | 2746.00000 | 11.3300 | 31112.0400 | 2745.99000 2014-05-02 18:05:00 | 2745.38000 | 2745.39000 | 2745.38000 | 2745.38000 | 0.1000 | 274.5400 | 2745.38000 2014-05-02 18:06:00 | 2745.40000 | 2745.40000 | 2745.39000 | 2745.39000 | 0.3050 | 837.3400 | 2745.39000 2014-05-02 18:07:00 | 2745.90000 | 2745.93000 | 2745.38000 | 2745.38000 | 1.4020 | 3849.6500 | 2745.83000 2014-05-02 18:08:00 | 2745.38000 | 2745.93000 | 2745.38000 | 2745.93000 | 0.7130 | 1957.4700 | 2745.39000 2014-05-02 18:09:00 | 2745.47000 | 2745.93000 | 2745.34000 | 2745.34000 | 0.8490 | 2330.8500 | 2745.41000 2014-05-02 18:10:00 | 2745.40000 | 2745.43000 | 2745.31000 | 2745.31000 | 1.4600 | 4008.2800 | 2745.40000 2014-05-02 18:11:00 | 2745.31000 | 2745.31000 | 2745.30000 | 2745.30000 | 4.2730 | 11730.6700 | 2745.30000 2014-05-02 18:12:00 | 2745.30000 | 2745.30000 | 2744.61000 | 2744.84000 | 9.7480 | 26756.8400 | 2744.84999 2014-05-02 18:13:00 | 2744.13000 | 2745.30000 | 2744.13000 | 2745.30000 | 20.9020 | 57363.9300 | 2744.42002 2014-05-02 18:14:00 | 2744.00000 | 2746.30000 | 2744.00000 | 2745.96000 | 2.3170 | 6362.1300 | 2745.85000 2014-05-02 18:15:00 | 2745.49000 | 2746.97000 | 2744.27000 | 2744.46000 | 16.2240 | 44552.6900 | 2746.10002 2014-05-02 18:16:00 | 2745.14000 | 2746.27000 | 2745.14000 | 2745.99000 | 1.6470 | 4522.2000 | 2745.72000 2014-05-02 18:17:00 | 2746.00000 | 2748.26000 | 2746.00000 | 2747.13000 | 11.6480 | 31993.7000 | 2746.70999 2014-05-02 18:18:00 | 2746.11000 | 2747.03000 | 2744.76000 | 2744.76000 | 8.0500 | 22106.1300 | 2746.10000 2014-05-02 18:19:00 | 2744.34000 | 2749.23000 | 2744.30000 | 2744.45000 | 14.6000 | 40070.6200 | 2744.56000 2014-05-02 18:20:00 | 2744.93000 | 2748.78000 | 2744.93000 | 2748.45000 | 3.7730 | 10365.9800 | 2747.41000 2014-05-02 18:21:00 | 2745.39000 | 2752.41000 | 2745.39000 | 2751.78000 | 9.0000 | 24758.0000 | 2750.89000 2014-05-02 18:22:00 | 2751.78000 | 2751.78000 | 2749.19000 | 2749.48000 | 32.2070 | 88586.9000 | 2750.54996 2014-05-02 18:23:00 | 2749.08000 | 2749.08000 | 2749.08000 | 2749.08000 | 0.0500 | 137.4500 | 2749.08000 2014-05-02 18:24:00 | 2750.21000 | 2750.44000 | 2749.10000 | 2750.13000 | 9.0790 | 24965.1100 | 2749.76000 2014-05-02 18:25:00 | 2749.26000 | 2753.00000 | 2748.99000 | 2750.08000 | 26.5040 | 72875.0500 | 2749.59004 2014-05-02 18:26:00 | 2750.29000 | 2750.70000 | 2750.29000 | 2750.60000 | 9.5440 | 26251.3100 | 2750.56001 2014-05-02 18:27:00 | 2751.34000 | 2751.40000 | 2750.11000 | 2750.90000 | 20.4930 | 56375.6400 | 2750.97002 2014-05-02 18:28:00 | 2749.91000 | 2750.68000 | 2749.90000 | 2750.68000 | 1.2310 | 3386.0500 | 2750.65000 2014-05-02 18:29:00 | 2750.39000 | 2753.00000 | 2750.39000 | 2752.00000 | 17.7660 | 48882.5800 | 2751.46997 2014-05-02 18:30:00 | 2751.96000 | 2751.96000 | 2749.90000 | 2750.25000 | 9.2880 | 25544.8100 | 2750.29999 2014-05-02 18:31:00 | 2749.95000 | 2749.95000 | 2749.89999 | 2749.90000 | 7.5160 | 20668.2600 | 2749.89999 2014-05-02 18:32:00 | 2750.04000 | 2750.04000 | 2749.18000 | 2749.19000 | 1.1000 | 3024.9500 | 2749.96000 2014-05-02 18:33:00 | 2749.19000 | 2749.19000 | 2747.51000 | 2747.72000 | 15.7980 | 43420.5000 | 2748.47999 2014-05-02 18:34:00 | 2747.93000 | 2747.93000 | 2746.30000 | 2746.93000 | 1.8480 | 5077.3900 | 2747.50000 2014-05-02 18:35:00 | 2747.67000 | 2748.00000 | 2746.93000 | 2748.00000 | 3.1560 | 8671.7400 | 2747.70000 2014-05-02 18:36:00 | 2748.00000 | 2748.96000 | 2746.96000 | 2747.43000 | 11.9950 | 32962.0000 | 2747.97998 2014-05-02 18:37:00 | 2747.35000 | 2748.96000 | 2747.35000 | 2748.96000 | 0.1460 | 401.2700 | 2748.41000 2014-05-02 18:38:00 | 2748.39000 | 2748.55000 | 2747.79000 | 2747.79000 | 14.7710 | 40597.3700 | 2748.45001 2014-05-02 18:39:00 | 2748.07000 | 2748.11000 | 2748.05000 | 2748.11000 | 0.9200 | 2528.2100 | 2748.06000 2014-05-02 18:40:00 | 2748.12000 | 2748.13000 | 2747.00000 | 2747.00000 | 5.6000 | 15384.0200 | 2747.15000 2014-05-02 18:41:00 | 2747.16000 | 2747.24000 | 2747.16000 | 2747.24000 | 0.2000 | 549.4400 | 2747.20000 2014-05-02 18:42:00 | 2748.52000 | 2748.52000 | 2746.99000 | 2746.99000 | 20.4530 | 56187.5100 | 2747.15002 2014-05-02 18:43:00 | 2747.70000 | 2748.89000 | 2747.54000 | 2748.89000 | 2.9390 | 8075.2500 | 2747.62000 2014-05-02 18:44:00 | 2748.90000 | 2748.93000 | 2748.51000 | 2748.51000 | 0.9270 | 2547.9800 | 2748.63000 2014-05-02 18:45:00 | 2748.94000 | 2748.96000 | 2748.00000 | 2748.96000 | 4.1540 | 11417.4500 | 2748.54001 2014-05-02 18:46:00 | 2748.62000 | 2748.62000 | 2748.61000 | 2748.61000 | 0.1500 | 412.2900 | 2748.61000 2014-05-02 18:47:00 | 2748.61000 | 2748.62000 | 2747.16000 | 2747.16000 | 19.7180 | 54180.9800 | 2747.78999 2014-05-02 18:48:00 | 2747.16000 | 2748.57000 | 2747.13000 | 2748.27000 | 0.6100 | 1676.4800 | 2748.33000 2014-05-02 18:49:00 | 2748.48000 | 2748.49000 | 2747.26000 | 2747.38000 | 9.6800 | 26603.3500 | 2748.28000 2014-05-02 18:50:00 | 2748.81000 | 2748.86000 | 2747.37000 | 2747.37000 | 0.6040 | 1659.5800 | 2747.65000 2014-05-02 18:51:00 | 2747.37000 | 2749.41000 | 2747.37000 | 2747.65000 | 6.0880 | 16728.6300 | 2747.80000 2014-05-02 18:52:00 | 2747.65000 | 2747.65000 | 2747.65000 | 2747.65000 | 0.1000 | 274.7700 | 2747.65000 2014-05-02 18:53:00 | 2747.65000 | 2747.69000 | 2747.65000 | 2747.69000 | 0.3000 | 824.3000 | 2747.67000 2014-05-02 18:54:00 | 2747.69000 | 2748.92000 | 2747.56000 | 2747.75000 | 15.9020 | 43697.1300 | 2747.90001 2014-05-02 18:55:00 | 2748.16000 | 2748.77000 | 2747.56000 | 2747.56000 | 2.2040 | 6057.4600 | 2748.39000 2014-05-02 18:56:00 | 2747.56000 | 2747.91000 | 2747.00000 | 2747.00000 | 1.8020 | 4951.1300 | 2747.57000 2014-05-02 18:57:00 | 2747.00000 | 2748.00000 | 2747.00000 | 2747.22000 | 20.5300 | 56411.7900 | 2747.77000 2014-05-02 18:58:00 | . | . | . | . | . | . | . 2014-05-02 18:59:00 | 2747.02000 | 2747.02000 | 2747.02000 | 2747.02000 | 0.0500 | 137.3500 | 2747.02000 2014-05-02 19:00:00 | 2748.46000 | 2749.25000 | 2747.03000 | 2747.44000 | 12.9470 | 35576.0200 | 2747.81999 2014-05-02 19:01:00 | 2748.36000 | 2749.50000 | 2747.89000 | 2748.85000 | 18.7130 | 51438.9000 | 2748.83002 2014-05-02 19:02:00 | 2747.93000 | 2747.93000 | 2747.27000 | 2747.63000 | 2.9940 | 8226.7100 | 2747.73000 2014-05-02 19:03:00 | 2747.64000 | 2748.46000 | 2747.63000 | 2748.46000 | 0.2160 | 593.5300 | 2747.83000 2014-05-02 19:04:00 | 2748.46000 | 2748.46000 | 2748.46000 | 2748.46000 | 0.2920 | 802.5500 | 2748.46000 2014-05-02 19:05:00 | 2747.64000 | 2747.64000 | 2747.21000 | 2747.21000 | 0.1000 | 274.7400 | 2747.39000 2014-05-02 19:06:00 | 2748.43000 | 2748.44000 | 2747.75000 | 2748.44000 | 6.1930 | 17019.6700 | 2748.21001 2014-05-02 19:07:00 | 2748.02000 | 2748.77000 | 2747.52000 | 2748.51000 | 10.0410 | 27590.1800 | 2747.75000 2014-05-02 19:08:00 | 2748.77000 | 2748.85000 | 2748.77000 | 2748.85000 | 0.5000 | 1374.4100 | 2748.81000 2014-05-02 19:09:00 | 2748.85000 | 2750.00000 | 2748.85000 | 2750.00000 | 2.7030 | 7431.4200 | 2749.32000 2014-05-02 19:10:00 | 2748.97000 | 2749.39000 | 2748.96000 | 2749.39000 | 0.3100 | 852.2200 | 2749.10000 2014-05-02 19:11:00 | 2748.97000 | 2751.01000 | 2748.97000 | 2751.01000 | 1.3870 | 3814.1000 | 2749.89000 2014-05-02 19:12:00 | 2751.01000 | 2751.01000 | 2749.78000 | 2750.85000 | 10.1180 | 27832.9100 | 2750.82999 2014-05-02 19:13:00 | . | . | . | . | . | . | . 2014-05-02 19:14:00 | 2751.04000 | 2751.04000 | 2751.04000 | 2751.04000 | 0.0150 | 41.2700 | 2751.04000 2014-05-02 19:15:00 | 2750.59000 | 2751.04000 | 2750.59000 | 2751.04000 | 12.9770 | 35694.5000 | 2750.59999 2014-05-02 19:16:00 | 2751.38000 | 2751.53000 | 2751.37000 | 2751.53000 | 2.2500 | 6190.6000 | 2751.38000 2014-05-02 19:17:00 | 2751.53000 | 2753.73000 | 2751.49000 | 2751.83000 | 6.5510 | 18031.4200 | 2752.47000 2014-05-02 19:18:00 | 2751.83000 | 2752.65000 | 2751.83000 | 2752.65000 | 1.4100 | 3881.0300 | 2752.51000 2014-05-02 19:19:00 | 2752.80000 | 2753.86000 | 2752.66000 | 2752.66000 | 14.2730 | 39297.1200 | 2753.25002 2014-05-02 19:20:00 | 2752.66000 | 2752.66000 | 2752.66000 | 2752.66000 | 0.3200 | 880.8500 | 2752.66000 2014-05-02 19:21:00 | 2753.48000 | 2753.48000 | 2751.58000 | 2751.58000 | 7.9080 | 21773.5100 | 2753.34999 2014-05-02 19:22:00 | 2751.16000 | 2753.03000 | 2751.16000 | 2752.89000 | 1.3540 | 3725.8300 | 2751.72000 2014-05-02 19:23:00 | . | . | . | . | . | . | . 2014-05-02 19:24:00 | . | . | . | . | . | . | . 2014-05-02 19:25:00 | 2751.92000 | 2752.81000 | 2751.92000 | 2752.81000 | 0.6380 | 1755.7600 | 2751.98000 2014-05-02 19:26:00 | 2751.93000 | 2752.00000 | 2751.93000 | 2752.00000 | 1.1000 | 3027.1900 | 2751.99000 2014-05-02 19:27:00 | 2752.07000 | 2753.03000 | 2752.07000 | 2753.03000 | 1.2060 | 3320.0500 | 2752.95000 2014-05-02 19:28:00 | 2752.16000 | 2752.57000 | 2751.19000 | 2751.95000 | 4.7970 | 13201.1800 | 2751.96999 2014-05-02 19:29:00 | . | . | . | . | . | . | . 2014-05-02 19:30:00 | 2751.64000 | 2751.70000 | 2751.64000 | 2751.68000 | 6.0540 | 16658.4300 | 2751.64001 2014-05-02 19:31:00 | 2752.07000 | 2753.57000 | 2750.29000 | 2750.29000 | 15.2520 | 41994.9800 | 2753.41001 2014-05-02 19:32:00 | 2751.00000 | 2752.00000 | 2751.00000 | 2752.00000 | 5.7620 | 15854.7500 | 2751.61000 2014-05-02 19:33:00 | 2752.94000 | 2752.94000 | 2752.25000 | 2752.25000 | 21.6650 | 59641.2500 | 2752.87996 2014-05-02 19:34:00 | . | . | . | . | . | . | . 2014-05-02 19:35:00 | . | . | . | . | . | . | . 2014-05-02 19:36:00 | . | . | . | . | . | . | . 2014-05-02 19:37:00 | 2753.79000 | 2753.79000 | 2753.17000 | 2753.17000 | 6.0280 | 16597.7600 | 2753.44000 2014-05-02 19:38:00 | 2752.95000 | 2753.76000 | 2752.95000 | 2753.57000 | 6.2470 | 17199.6200 | 2753.25999 2014-05-02 19:39:00 | . | . | . | . | . | . | . 2014-05-02 19:40:00 | 2753.77000 | 2753.77000 | 2753.73000 | 2753.76000 | 2.1790 | 6000.4500 | 2753.76000 2014-05-02 19:41:00 | . | . | . | . | . | . | . 2014-05-02 19:42:00 | 2753.84000 | 2754.90000 | 2752.62000 | 2754.90000 | 8.2980 | 22847.3800 | 2753.35999 2014-05-02 19:43:00 | . | . | . | . | . | . | . 2014-05-02 19:44:00 | 2754.69000 | 2754.90000 | 2753.75000 | 2754.90000 | 2.3190 | 6386.8600 | 2754.14000 2014-05-02 19:45:00 | 2754.90000 | 2757.90000 | 2754.90000 | 2756.90000 | 3.9440 | 10866.3500 | 2755.16001 2014-05-02 19:46:00 | 2756.87000 | 2756.87000 | 2754.72000 | 2755.44000 | 9.2350 | 25448.7300 | 2755.67998 2014-05-02 19:47:00 | 2755.48000 | 2755.99000 | 2755.00000 | 2755.06000 | 3.7020 | 10199.4500 | 2755.12000 2014-05-02 19:48:00 | 2755.00000 | 2755.00000 | 2753.11000 | 2753.11000 | 11.9060 | 32784.0200 | 2753.56998 2014-05-02 19:49:00 | 2753.82000 | 2754.47000 | 2753.23000 | 2753.61000 | 12.0130 | 33080.8300 | 2753.75001 2014-05-02 19:50:00 | 2753.82000 | 2755.86000 | 2752.90000 | 2755.86000 | 3.6810 | 10136.0000 | 2753.60000 2014-05-02 19:51:00 | 2754.86000 | 2755.90000 | 2754.24000 | 2755.90000 | 16.4500 | 45312.3900 | 2754.55000 2014-05-02 19:52:00 | 2755.90000 | 2756.75000 | 2755.73000 | 2756.40000 | 1.2270 | 3382.0800 | 2756.38000 2014-05-02 19:53:00 | 2756.29000 | 2756.66000 | 2753.51000 | 2755.68000 | 7.6720 | 21140.9000 | 2755.59001 2014-05-02 19:54:00 | 2755.31000 | 2755.31000 | 2753.81000 | 2753.81000 | 1.0000 | 2753.8300 | 2753.83000 2014-05-02 19:55:00 | 2755.91000 | 2755.97000 | 2755.91000 | 2755.97000 | 0.8910 | 2455.5600 | 2755.96000 2014-05-02 19:56:00 | 2755.97000 | 2755.97000 | 2754.30000 | 2754.30000 | 1.0000 | 2754.6800 | 2754.68000 2014-05-02 19:57:00 | 2755.39000 | 2755.39000 | 2755.39000 | 2755.39000 | 1.3000 | 3582.0100 | 2755.39000 2014-05-02 19:58:00 | . | . | . | . | . | . | . 2014-05-02 19:59:00 | 2755.33000 | 2755.78000 | 2754.45000 | 2755.78000 | 22.7720 | 62730.4000 | 2754.72002 2014-05-02 20:00:00 | 2755.39000 | 2755.43000 | 2755.17000 | 2755.17000 | 4.7500 | 13087.7900 | 2755.32000 2014-05-02 20:01:00 | 2755.19000 | 2755.20000 | 2754.22000 | 2754.97000 | 16.4440 | 45304.4700 | 2755.08002 2014-05-02 20:02:00 | 2755.00000 | 2755.00000 | 2755.00000 | 2755.00000 | 5.5000 | 15152.5000 | 2755.00000 2014-05-02 20:03:00 | 2754.91000 | 2755.18000 | 2754.91000 | 2755.18000 | 3.4000 | 9367.0700 | 2755.02000 2014-05-02 20:04:00 | 2754.76000 | 2754.76000 | 2754.73000 | 2754.73000 | 0.8970 | 2471.0100 | 2754.75000 2014-05-02 20:05:00 | 2754.80000 | 2754.80000 | 2754.04000 | 2754.26000 | 16.5090 | 45474.1800 | 2754.50999 2014-05-02 20:06:00 | . | . | . | . | . | . | . 2014-05-02 20:07:00 | 2754.88000 | 2755.05000 | 2754.33000 | 2755.00000 | 9.4570 | 26052.9400 | 2754.87999 2014-05-02 20:08:00 | 2754.37000 | 2755.01000 | 2752.86000 | 2752.86000 | 12.7810 | 35204.1300 | 2754.41000 2014-05-02 20:09:00 | 2752.81000 | 2754.25000 | 2752.23000 | 2754.25000 | 8.6200 | 23726.8700 | 2752.54000 2014-05-02 20:10:00 | 2754.27000 | 2755.00000 | 2752.49000 | 2752.76000 | 9.7860 | 26945.2500 | 2753.44999 2014-05-02 20:11:00 | 2754.74000 | 2755.11000 | 2753.00000 | 2755.11000 | 1.5100 | 4159.4000 | 2754.57000 2014-05-02 20:12:00 | 2755.08000 | 2755.11000 | 2753.95000 | 2755.11000 | 10.5610 | 29093.0800 | 2754.77000 2014-05-02 20:13:00 | 2755.15000 | 2755.15000 | 2755.15000 | 2755.15000 | 0.5000 | 1377.5800 | 2755.15000 2014-05-02 20:14:00 | 2754.30000 | 2754.30000 | 2754.30000 | 2754.30000 | 0.2100 | 578.4000 | 2754.30000 2014-05-02 20:15:00 | . | . | . | . | . | . | . 2014-05-02 20:16:00 | 2754.86000 | 2754.86000 | 2754.82000 | 2754.82000 | 0.1960 | 539.9500 | 2754.85000 2014-05-02 20:17:00 | . | . | . | . | . | . | . 2014-05-02 20:18:00 | . | . | . | . | . | . | . 2014-05-02 20:19:00 | 2754.79000 | 2755.29000 | 2754.79000 | 2755.25000 | 4.6210 | 12731.3700 | 2755.11000 2014-05-02 20:20:00 | 2754.62000 | 2755.48000 | 2754.00000 | 2754.38000 | 4.3250 | 11914.0000 | 2754.67999 2014-05-02 20:21:00 | 2755.13000 | 2755.45000 | 2754.10000 | 2754.25000 | 7.0590 | 19445.6100 | 2754.73000 2014-05-02 20:22:00 | . | . | . | . | . | . | . 2014-05-02 20:23:00 | 2754.11000 | 2755.29000 | 2754.11000 | 2754.27000 | 8.2900 | 22837.3300 | 2754.80000 2014-05-02 20:24:00 | . | . | . | . | . | . | . 2014-05-02 20:25:00 | . | . | . | . | . | . | . 2014-05-02 20:26:00 | 2754.90000 | 2754.90000 | 2752.93000 | 2754.10000 | 11.1530 | 30718.1800 | 2754.25001 2014-05-02 20:27:00 | . | . | . | . | . | . | . 2014-05-02 20:28:00 | 2754.29000 | 2754.29000 | 2754.29000 | 2754.29000 | 0.0100 | 27.5400 | 2754.29000 2014-05-02 20:29:00 | 2755.01000 | 2755.01000 | 2754.55000 | 2754.55000 | 0.9080 | 2501.5200 | 2754.98000 2014-05-02 20:30:00 | 2753.16000 | 2754.23000 | 2753.16000 | 2754.11000 | 20.1610 | 55524.6400 | 2754.06001 2014-05-02 20:31:00 | 2753.70000 | 2753.70000 | 2753.00000 | 2753.66000 | 12.7750 | 35177.7300 | 2753.63998 2014-05-02 20:32:00 | 2753.66000 | 2753.70000 | 2753.66000 | 2753.70000 | 0.2000 | 550.7400 | 2753.69000 2014-05-02 20:33:00 | 2753.70000 | 2753.70000 | 2753.70000 | 2753.70000 | 0.2000 | 550.7400 | 2753.70000 2014-05-02 20:34:00 | 2753.70000 | 2753.70000 | 2753.70000 | 2753.70000 | 0.2000 | 550.7400 | 2753.70000 2014-05-02 20:35:00 | 2753.70000 | 2753.70000 | 2753.70000 | 2753.70000 | 0.2000 | 550.7400 | 2753.70000 2014-05-02 20:36:00 | 2753.70000 | 2753.70000 | 2753.70000 | 2753.70000 | 0.2000 | 550.7400 | 2753.70000 2014-05-02 20:37:00 | . | . | . | . | . | . | . 2014-05-02 20:38:00 | 2753.06000 | 2753.06000 | 2750.04000 | 2751.62000 | 7.5420 | 20747.4600 | 2750.92001 2014-05-02 20:39:00 | 2751.61000 | 2752.62000 | 2750.67000 | 2752.62000 | 0.5300 | 1457.8900 | 2750.74000 2014-05-02 20:40:00 | 2751.82000 | 2752.53000 | 2751.65000 | 2751.65000 | 29.1140 | 80131.0700 | 2752.32004 2014-05-02 20:41:00 | 2752.90000 | 2752.90000 | 2752.90000 | 2752.90000 | 0.2640 | 726.7700 | 2752.90000 2014-05-02 20:42:00 | 2751.63000 | 2752.82000 | 2751.63000 | 2751.72000 | 9.5000 | 26147.1800 | 2752.33000 2014-05-02 20:43:00 | 2752.00000 | 2754.42000 | 2751.41000 | 2754.42000 | 11.2480 | 30965.1600 | 2752.94999 2014-05-02 20:44:00 | . | . | . | . | . | . | . 2014-05-02 20:45:00 | 2755.49000 | 2755.49000 | 2755.48999 | 2755.49000 | 4.3060 | 11865.1400 | 2755.48999 2014-05-02 20:46:00 | 2754.48000 | 2754.48000 | 2754.48000 | 2754.48000 | 6.0000 | 16526.8800 | 2754.48000 2014-05-02 20:47:00 | 2755.43000 | 2755.43000 | 2755.39000 | 2755.39000 | 1.3000 | 3582.0500 | 2755.42000 2014-05-02 20:48:00 | 2755.55000 | 2757.02000 | 2755.55000 | 2757.02000 | 12.1890 | 33603.3900 | 2756.86000 2014-05-02 20:49:00 | 2756.91000 | 2756.91000 | 2755.13000 | 2756.37000 | 12.3760 | 34106.9500 | 2755.88998 2014-05-02 20:50:00 | 2756.20000 | 2756.20000 | 2755.60000 | 2756.00000 | 0.8640 | 2381.0500 | 2755.84000 2014-05-02 20:51:00 | . | . | . | . | . | . | . 2014-05-02 20:52:00 | 2755.99000 | 2755.99000 | 2755.99000 | 2755.99000 | 0.5000 | 1378.0000 | 2755.99000 2014-05-02 20:53:00 | 2755.96000 | 2755.96000 | 2755.96000 | 2755.96000 | 3.1770 | 8755.6800 | 2755.96000 2014-05-02 20:54:00 | . | . | . | . | . | . | . 2014-05-02 20:55:00 | 2756.82000 | 2756.90000 | 2756.82000 | 2756.82000 | 8.9900 | 24783.8700 | 2756.83000 2014-05-02 20:56:00 | . | . | . | . | . | . | . 2014-05-02 20:57:00 | 2755.91000 | 2755.91000 | 2755.33000 | 2755.59000 | 6.1000 | 16810.7400 | 2755.86000 2014-05-02 20:58:00 | 2754.69000 | 2755.81000 | 2754.65000 | 2754.65000 | 6.5590 | 18073.1100 | 2755.47000 2014-05-02 20:59:00 | 2756.17000 | 2756.17000 | 2754.54000 | 2754.54000 | 0.2240 | 617.0800 | 2754.83000 2014-05-02 21:00:00 | 2754.72000 | 2754.72000 | 2754.72000 | 2754.72000 | 6.3000 | 17354.7400 | 2754.72000 2014-05-02 21:01:00 | 2754.10000 | 2755.39000 | 2754.10000 | 2754.74000 | 7.1490 | 19693.4600 | 2754.72000 2014-05-02 21:02:00 | 2754.73000 | 2755.04000 | 2753.95000 | 2753.95000 | 14.2650 | 39298.1300 | 2754.85997 2014-05-02 21:03:00 | 2753.33000 | 2753.37000 | 2753.33000 | 2753.37000 | 1.1930 | 3284.7500 | 2753.36000 2014-05-02 21:04:00 | 2753.66000 | 2754.54000 | 2753.43000 | 2754.54000 | 13.7520 | 37871.9400 | 2753.92001 2014-05-02 21:05:00 | . | . | . | . | . | . | . 2014-05-02 21:06:00 | 2755.04000 | 2755.04000 | 2754.99999 | 2755.00000 | 9.2280 | 25423.1800 | 2754.99999 2014-05-02 21:07:00 | . | . | . | . | . | . | . 2014-05-02 21:08:00 | 2755.05000 | 2755.05000 | 2751.50000 | 2751.76000 | 2.7640 | 7609.7900 | 2753.18000 2014-05-02 21:09:00 | 2751.76000 | 2753.94000 | 2751.76000 | 2753.65000 | 9.4710 | 26077.6400 | 2753.42000 2014-05-02 21:10:00 | 2753.62000 | 2753.62000 | 2750.46000 | 2750.46000 | 10.6910 | 29421.7700 | 2752.01000 2014-05-02 21:11:00 | 2750.29000 | 2750.29000 | 2750.22000 | 2750.27000 | 12.7870 | 35167.5800 | 2750.25999 2014-05-02 21:12:00 | 2751.07000 | 2751.42000 | 2750.40000 | 2751.42000 | 16.2040 | 44583.4700 | 2751.39002 2014-05-02 21:13:00 | 2751.04000 | 2751.04000 | 2751.03000 | 2751.03000 | 0.1560 | 429.1600 | 2751.04000 2014-05-02 21:14:00 | 2750.96000 | 2753.46000 | 2750.96000 | 2753.46000 | 1.9100 | 5254.7100 | 2751.16000 2014-05-02 21:15:00 | 2752.53000 | 2753.52000 | 2752.35000 | 2752.97000 | 8.4570 | 23281.4700 | 2752.91999 2014-05-02 21:16:00 | 2752.41000 | 2753.52000 | 2752.41000 | 2753.34000 | 7.3060 | 20113.4200 | 2752.99999 2014-05-02 21:17:00 | 2752.62000 | 2752.62000 | 2752.50000 | 2752.50000 | 0.7230 | 1990.1400 | 2752.62000 2014-05-02 21:18:00 | 2753.45000 | 2753.63000 | 2752.95000 | 2753.00000 | 4.9500 | 13627.2100 | 2752.97000 2014-05-02 21:19:00 | 2753.64000 | 2754.69000 | 2753.25000 | 2754.65000 | 1.2800 | 3525.5600 | 2754.34000 2014-05-02 21:20:00 | 2755.30000 | 2755.30000 | 2753.16000 | 2753.16000 | 11.7480 | 32351.8500 | 2753.81999 2014-05-02 21:21:00 | . | . | . | . | . | . | . 2014-05-02 21:22:00 | 2753.00000 | 2754.12000 | 2753.00000 | 2753.65000 | 5.8190 | 16022.2900 | 2753.44000 2014-05-02 21:23:00 | 2754.33000 | 2754.55000 | 2753.85000 | 2754.29000 | 3.6860 | 10152.2500 | 2754.26999 2014-05-02 21:24:00 | 2754.40000 | 2754.76000 | 2754.00000 | 2754.76000 | 1.3280 | 3657.4000 | 2754.06000 2014-05-02 21:25:00 | 2754.07000 | 2754.07000 | 2753.88000 | 2753.89000 | 0.9990 | 2751.2100 | 2753.96000 2014-05-02 21:26:00 | 2752.08000 | 2753.52000 | 2752.04000 | 2752.22000 | 20.4640 | 56333.3600 | 2752.80003 2014-05-02 21:27:00 | 2753.61000 | 2753.61000 | 2753.21000 | 2753.53000 | 0.2160 | 594.7200 | 2753.35000 2014-05-02 21:28:00 | 2753.64000 | 2754.56000 | 2753.59000 | 2753.91000 | 8.4140 | 23170.3200 | 2753.78001 2014-05-02 21:29:00 | 2753.76000 | 2753.76000 | 2752.62000 | 2752.95000 | 13.3480 | 36747.0200 | 2752.99999 2014-05-02 21:30:00 | 2752.79000 | 2752.80000 | 2751.20000 | 2751.20000 | 1.7050 | 4692.4400 | 2752.17000 2014-05-02 21:31:00 | . | . | . | . | . | . | . 2014-05-02 21:32:00 | 2752.00000 | 2752.00000 | 2752.00000 | 2752.00000 | 0.0700 | 192.6400 | 2752.00000 2014-05-02 21:33:00 | . | . | . | . | . | . | . 2014-05-02 21:34:00 | . | . | . | . | . | . | . 2014-05-02 21:35:00 | . | . | . | . | . | . | . 2014-05-02 21:36:00 | . | . | . | . | . | . | . 2014-05-02 21:37:00 | . | . | . | . | . | . | . 2014-05-02 21:38:00 | 2752.78000 | 2752.78000 | 2752.78000 | 2752.78000 | 0.0100 | 27.5300 | 2752.78000 2014-05-02 21:39:00 | . | . | . | . | . | . | . 2014-05-02 21:40:00 | 2752.66000 | 2752.66000 | 2752.65000 | 2752.65000 | 1.1000 | 3027.9200 | 2752.65000 2014-05-02 21:41:00 | 2752.79000 | 2752.79000 | 2752.74000 | 2752.77000 | 2.5450 | 7005.7900 | 2752.77000 2014-05-02 21:42:00 | 2754.37000 | 2754.41000 | 2752.93000 | 2754.41000 | 11.2310 | 30924.7400 | 2753.52000 2014-05-02 21:43:00 | 2754.63000 | 2754.71000 | 2754.63000 | 2754.69000 | 0.1100 | 303.0200 | 2754.69000 2014-05-02 21:44:00 | 2755.00000 | 2755.00000 | 2755.00000 | 2755.00000 | 0.1000 | 275.5000 | 2755.00000 2014-05-02 21:45:00 | . | . | . | . | . | . | . 2014-05-02 21:46:00 | . | . | . | . | . | . | . 2014-05-02 21:47:00 | . | . | . | . | . | . | . 2014-05-02 21:48:00 | . | . | . | . | . | . | . 2014-05-02 21:49:00 | 2755.09000 | 2755.15000 | 2752.98000 | 2753.96000 | 13.6350 | 37559.6300 | 2754.64998 2014-05-02 21:50:00 | 2753.59000 | 2753.72000 | 2753.07000 | 2753.07000 | 13.2800 | 36568.4100 | 2753.65000 2014-05-02 21:51:00 | 2752.55000 | 2753.71000 | 2752.42000 | 2753.71000 | 8.1380 | 22405.2200 | 2753.15999 2014-05-02 21:52:00 | 2753.03000 | 2753.03000 | 2752.73000 | 2752.73000 | 18.2200 | 50154.7500 | 2752.73000 2014-05-02 21:53:00 | 2752.37000 | 2752.37000 | 2751.61000 | 2751.61000 | 1.3440 | 3698.6900 | 2752.00000 2014-05-02 21:54:00 | 2750.56000 | 2750.56000 | 2750.52000 | 2750.56000 | 3.9600 | 10892.2000 | 2750.55000 2014-05-02 21:55:00 | 2750.56000 | 2750.56000 | 2750.56000 | 2750.56000 | 0.3810 | 1047.9600 | 2750.56000 2014-05-02 21:56:00 | 2750.37000 | 2750.37000 | 2750.33000 | 2750.33000 | 3.2490 | 8935.8400 | 2750.34000 2014-05-02 21:57:00 | 2751.25000 | 2751.25000 | 2748.96000 | 2748.96000 | 23.8080 | 65482.7700 | 2750.44998 2014-05-02 21:58:00 | 2748.90000 | 2748.94000 | 2748.90000 | 2748.94000 | 1.8350 | 5044.2600 | 2748.92000 2014-05-02 21:59:00 | 2748.88000 | 2748.88000 | 2747.64000 | 2748.84000 | 4.9170 | 13513.9900 | 2748.41999 2014-05-02 22:00:00 | 2749.46000 | 2749.46000 | 2749.46000 | 2749.46000 | 0.1000 | 274.9500 | 2749.46000 2014-05-02 22:01:00 | 2749.01000 | 2749.01000 | 2745.00000 | 2747.38000 | 52.3571 | 143767.2600 | 2745.89994 2014-05-02 22:02:00 | 2745.14000 | 2745.14000 | 2742.04000 | 2743.34000 | 17.6630 | 48464.0500 | 2743.82002 2014-05-02 22:03:00 | 2744.44000 | 2745.00000 | 2736.39000 | 2739.92000 | 173.6650 | 476036.4400 | 2741.11968 2014-05-02 22:04:00 | 2739.82000 | 2744.97000 | 2736.35000 | 2744.47000 | 25.0870 | 68696.4900 | 2738.32997 2014-05-02 22:05:00 | 2743.90000 | 2744.46000 | 2738.07000 | 2739.24000 | 30.1780 | 82736.3000 | 2741.60998 2014-05-02 22:06:00 | 2739.31000 | 2743.85000 | 2739.27000 | 2740.77000 | 11.6270 | 31865.1300 | 2740.61999 2014-05-02 22:07:00 | 2740.58000 | 2742.48000 | 2740.00000 | 2740.79000 | 19.9920 | 54785.9200 | 2740.39001 2014-05-02 22:08:00 | 2741.22000 | 2742.82000 | 2740.45000 | 2740.45000 | 18.4020 | 50456.2000 | 2741.89001 2014-05-02 22:09:00 | 2741.40000 | 2742.10000 | 2738.57000 | 2739.50000 | 27.3160 | 74847.2100 | 2740.04996 2014-05-02 22:10:00 | 2741.21000 | 2742.06000 | 2739.81000 | 2739.81000 | 3.8180 | 10465.1500 | 2741.00000 2014-05-02 22:11:00 | 2740.58000 | 2740.58000 | 2740.00000 | 2740.00000 | 23.6950 | 64926.0500 | 2740.06996 2014-05-02 22:12:00 | 2739.74000 | 2742.19000 | 2739.74000 | 2740.43000 | 13.6670 | 37450.3500 | 2740.19999 2014-05-02 22:13:00 | 2740.47000 | 2742.05000 | 2740.00000 | 2740.00000 | 3.9800 | 10906.5400 | 2740.34000 2014-05-02 22:14:00 | 2740.60000 | 2740.60000 | 2740.00000 | 2740.00000 | 1.3030 | 3570.4100 | 2740.15000 2014-05-02 22:15:00 | 2740.56000 | 2740.92000 | 2740.00000 | 2740.00000 | 20.6830 | 56680.6400 | 2740.45002 2014-05-02 22:16:00 | 2740.00000 | 2740.00000 | 2736.95000 | 2739.86000 | 25.1120 | 68789.5000 | 2739.31002 2014-05-02 22:17:00 | 2737.46000 | 2739.85000 | 2737.42000 | 2738.00000 | 13.5340 | 37054.9100 | 2737.91002 2014-05-02 22:18:00 | 2738.00000 | 2738.66000 | 2735.00000 | 2737.44000 | 15.0460 | 41181.3500 | 2737.02998 2014-05-02 22:19:00 | 2737.30000 | 2738.59000 | 2736.07000 | 2738.25000 | 4.7090 | 12888.0100 | 2736.89000 2014-05-02 22:20:00 | 2737.09000 | 2738.32000 | 2737.09000 | 2737.82000 | 6.7500 | 18480.4100 | 2737.84000 2014-05-02 22:21:00 | 2737.66000 | 2738.32000 | 2737.20000 | 2738.31000 | 19.9910 | 54723.2500 | 2737.39001 2014-05-02 22:22:00 | 2738.31000 | 2738.32000 | 2737.26000 | 2737.73000 | 1.4660 | 4013.3400 | 2737.61000 2014-05-02 22:23:00 | 2737.74000 | 2739.55000 | 2737.00000 | 2739.48000 | 16.2090 | 44378.9700 | 2737.91999 2014-05-02 22:24:00 | 2739.48000 | 2739.50000 | 2738.29000 | 2738.90000 | 1.8380 | 5033.4600 | 2738.55000 2014-05-02 22:25:00 | 2739.56000 | 2741.45000 | 2738.19000 | 2741.17000 | 19.7090 | 54022.4900 | 2741.00999 2014-05-02 22:26:00 | 2741.45000 | 2750.00000 | 2739.09000 | 2749.91000 | 41.8430 | 114912.9700 | 2746.29005 2014-05-02 22:27:00 | 2749.91000 | 2756.74000 | 2747.31000 | 2753.12000 | 61.7700 | 169890.8900 | 2750.38000 2014-05-02 22:28:00 | 2753.13000 | 2753.88000 | 2753.13000 | 2753.45000 | 20.7200 | 57053.5000 | 2753.55000 2014-05-02 22:29:00 | 2752.90000 | 2755.97000 | 2750.00000 | 2750.80000 | 27.7010 | 76221.4200 | 2751.58001 2014-05-02 22:30:00 | 2751.69000 | 2751.97000 | 2750.00000 | 2750.93000 | 7.1170 | 19576.2500 | 2750.62999 2014-05-02 22:31:00 | 2750.00000 | 2750.93000 | 2749.90000 | 2749.90000 | 11.2420 | 30915.6300 | 2750.01001 2014-05-02 22:32:00 | 2749.85000 | 2752.95000 | 2749.85000 | 2752.92000 | 1.6770 | 4613.6900 | 2751.16000 2014-05-02 22:33:00 | 2752.95000 | 2752.95000 | 2751.52000 | 2752.26000 | 0.2720 | 748.6100 | 2752.23000 2014-05-02 22:34:00 | 2752.26000 | 2752.95000 | 2749.93000 | 2750.25000 | 15.1030 | 41570.2800 | 2752.45002 2014-05-02 22:35:00 | 2750.37000 | 2751.58000 | 2750.22000 | 2750.86000 | 16.6440 | 45785.2900 | 2750.86002 2014-05-02 22:36:00 | 2750.78000 | 2756.42000 | 2750.00000 | 2750.71000 | 15.3090 | 42117.4500 | 2751.15999 2014-05-02 22:37:00 | 2750.07000 | 2750.64000 | 2749.14000 | 2749.14000 | 13.6410 | 37511.1900 | 2749.89000 2014-05-02 22:38:00 | 2749.55000 | 2755.26000 | 2749.14000 | 2752.35000 | 19.3970 | 53396.8200 | 2752.83998 2014-05-02 22:39:00 | 2752.32000 | 2756.00000 | 2752.32000 | 2753.80000 | 16.6860 | 45949.0500 | 2753.74998 2014-05-02 22:40:00 | 2753.83000 | 2757.00000 | 2753.83000 | 2754.44000 | 1.8990 | 5232.6300 | 2755.47000 2014-05-02 22:41:00 | 2754.48000 | 2755.12000 | 2754.48000 | 2755.12000 | 2.5480 | 7019.7100 | 2754.99000 2014-05-02 22:42:00 | 2755.12000 | 2757.05000 | 2755.12000 | 2757.05000 | 5.3970 | 14876.2100 | 2756.38999 2014-05-02 22:43:00 | 2757.09000 | 2758.00000 | 2757.00000 | 2757.08000 | 27.8160 | 76707.0600 | 2757.65996 2014-05-02 22:44:00 | 2757.95000 | 2758.00000 | 2750.50000 | 2750.50000 | 31.7479 | 87446.8600 | 2754.40998 2014-05-02 22:45:00 | 2752.03000 | 2756.18000 | 2752.03000 | 2756.18000 | 5.1900 | 14290.9800 | 2753.56000 2014-05-02 22:46:00 | 2756.22000 | 2756.25000 | 2753.19000 | 2753.52000 | 6.1530 | 16951.7300 | 2755.03001 2014-05-02 22:47:00 | 2754.95000 | 2756.53000 | 2753.59000 | 2755.07000 | 32.7550 | 90255.7400 | 2755.47994 2014-05-02 22:48:00 | 2755.11000 | 2755.57000 | 2754.29000 | 2755.57000 | 0.6720 | 1851.3300 | 2754.95000 2014-05-02 22:49:00 | 2755.60000 | 2757.06000 | 2754.37000 | 2756.36000 | 16.1710 | 44570.4300 | 2756.19001 2014-05-02 22:50:00 | 2756.81000 | 2757.91000 | 2754.74000 | 2756.58000 | 15.4530 | 42581.8900 | 2755.57002 2014-05-02 22:51:00 | 2757.18000 | 2757.83000 | 2756.75000 | 2756.79000 | 3.1990 | 8820.1600 | 2757.16000 2014-05-02 22:52:00 | 2756.79000 | 2756.85000 | 2755.09000 | 2755.84000 | 1.5440 | 4255.5900 | 2756.21000 2014-05-02 22:53:00 | 2755.84000 | 2755.91000 | 2754.88000 | 2754.88000 | 2.9400 | 8101.2500 | 2755.53000 2014-05-02 22:54:00 | 2754.31000 | 2754.83000 | 2754.31000 | 2754.83000 | 5.7550 | 15853.8100 | 2754.78999 2014-05-02 22:55:00 | 2754.60000 | 2755.49000 | 2754.39000 | 2754.39000 | 7.0440 | 19405.5900 | 2754.91001 2014-05-02 22:56:00 | 2754.28000 | 2754.90000 | 2754.25000 | 2754.90000 | 0.6670 | 1837.2500 | 2754.50000 2014-05-02 22:57:00 | 2753.55000 | 2754.86000 | 2753.55000 | 2753.74000 | 2.8880 | 7952.7900 | 2753.74000 2014-05-02 22:58:00 | 2753.55000 | 2753.55000 | 2753.54000 | 2753.54000 | 0.1470 | 404.7700 | 2753.54000 2014-05-02 22:59:00 | 2753.54000 | 2754.79000 | 2752.85000 | 2752.85000 | 20.5030 | 56457.4900 | 2753.62002 2014-05-02 23:00:00 | 2752.43000 | 2752.79000 | 2751.62000 | 2751.62000 | 10.9540 | 30149.3600 | 2752.36002 2014-05-02 23:01:00 | 2751.62000 | 2752.48000 | 2750.61000 | 2752.48000 | 8.6620 | 23835.2300 | 2751.70001 2014-05-02 23:02:00 | 2750.66000 | 2753.00000 | 2750.29000 | 2752.20000 | 6.4040 | 17624.4900 | 2752.11001 2014-05-02 23:03:00 | 2752.23000 | 2753.60000 | 2751.45000 | 2753.60000 | 16.4980 | 45408.4200 | 2752.35999 2014-05-02 23:04:00 | 2753.60000 | 2754.26000 | 2753.60000 | 2753.99000 | 3.4850 | 9597.5400 | 2753.95999 2014-05-02 23:05:00 | 2753.95000 | 2754.00000 | 2750.58000 | 2750.99000 | 14.7470 | 40596.2600 | 2752.84998 2014-05-02 23:06:00 | 2752.37000 | 2753.84000 | 2750.29000 | 2750.39000 | 7.2190 | 19864.1800 | 2751.65000 2014-05-02 23:07:00 | 2750.39000 | 2751.94000 | 2750.00000 | 2751.50000 | 29.7630 | 81869.2100 | 2750.70003 2014-05-02 23:08:00 | 2750.04000 | 2750.04000 | 2749.02000 | 2749.02000 | 16.3500 | 44962.4100 | 2749.99000 2014-05-02 23:09:00 | 2749.02000 | 2749.96000 | 2747.65000 | 2749.00000 | 9.2010 | 25293.5400 | 2749.00000 2014-05-02 23:10:00 | 2749.00000 | 2749.00001 | 2749.00000 | 2749.00000 | 11.5430 | 31731.7100 | 2749.00001 2014-05-02 23:11:00 | 2749.00000 | 2749.50000 | 2749.00000 | 2749.00000 | 2.5160 | 6916.6700 | 2749.07000 2014-05-02 23:12:00 | 2749.00000 | 2749.00000 | 2749.00000 | 2749.00000 | 2.3380 | 6427.1600 | 2749.00000 2014-05-02 23:13:00 | 2749.00000 | 2749.00000 | 2746.90000 | 2746.90000 | 10.1590 | 27923.3100 | 2748.63000 2014-05-02 23:14:00 | 2747.11000 | 2748.23000 | 2746.31000 | 2748.01000 | 6.1890 | 17004.3300 | 2747.51000 2014-05-02 23:15:00 | 2746.55000 | 2746.55000 | 2746.50000 | 2746.54000 | 1.4200 | 3900.0400 | 2746.51000 2014-05-02 23:16:00 | 2746.54000 | 2746.54000 | 2746.50000 | 2746.50000 | 14.7560 | 40527.6000 | 2746.51998 2014-05-02 23:17:00 | 2746.54000 | 2746.54000 | 2746.30000 | 2746.30000 | 1.0800 | 2966.2100 | 2746.49000 2014-05-02 23:18:00 | 2746.00000 | 2746.00000 | 2745.99000 | 2745.99000 | 10.2500 | 28146.5000 | 2746.00000 2014-05-02 23:19:00 | 2745.04000 | 2745.04000 | 2745.04000 | 2745.04000 | 0.0170 | 46.6700 | 2745.04000 2014-05-02 23:20:00 | 2745.05000 | 2745.94000 | 2745.04000 | 2745.94000 | 3.8380 | 10536.0000 | 2745.18000 2014-05-02 23:21:00 | 2745.94000 | 2746.71000 | 2745.06000 | 2746.59000 | 8.7390 | 24000.8000 | 2746.40000 2014-05-02 23:22:00 | 2747.39000 | 2747.40000 | 2745.96000 | 2746.52000 | 6.1020 | 16760.3400 | 2746.70000 2014-05-02 23:23:00 | 2746.47000 | 2747.34000 | 2746.47000 | 2747.26000 | 22.0540 | 60587.7200 | 2747.24003 2014-05-02 23:24:00 | 2747.27000 | 2748.11000 | 2747.26000 | 2747.63000 | 15.8330 | 43498.9500 | 2747.36002 2014-05-02 23:25:00 | 2747.63000 | 2755.61000 | 2747.26000 | 2755.21000 | 44.0090 | 121063.3600 | 2750.87998 2014-05-02 23:26:00 | 2755.00000 | 2758.90000 | 2755.00000 | 2758.90000 | 60.8830 | 167860.4100 | 2757.10007 2014-05-02 23:27:00 | 2759.00000 | 2760.18000 | 2758.15000 | 2760.00000 | 34.7280 | 95844.3900 | 2759.85997 2014-05-02 23:28:00 | 2760.00000 | 2760.04000 | 2758.04000 | 2759.10000 | 18.6410 | 51435.5000 | 2759.27001 2014-05-02 23:29:00 | 2758.08000 | 2759.49000 | 2758.07000 | 2759.09000 | 34.3420 | 94747.2800 | 2758.93003 2014-05-02 23:30:00 | 2759.08000 | 2759.13000 | 2755.61000 | 2755.61000 | 2.4680 | 6807.2300 | 2758.20000 2014-05-02 23:31:00 | 2758.30000 | 2758.71000 | 2757.96000 | 2758.23000 | 9.7800 | 26977.3600 | 2758.42000 2014-05-02 23:32:00 | 2758.26000 | 2760.00000 | 2756.02000 | 2757.74000 | 51.6720 | 142526.8300 | 2758.30004 2014-05-02 23:33:00 | 2757.63000 | 2757.63000 | 2755.61000 | 2755.61000 | 17.5370 | 48338.3500 | 2756.35998 2014-05-02 23:34:00 | 2755.65000 | 2755.65000 | 2755.00000 | 2755.00000 | 22.7780 | 62763.1400 | 2755.42998 2014-05-02 23:35:00 | 2755.00000 | 2755.00000 | 2754.00000 | 2754.00000 | 1.2000 | 3305.0600 | 2754.22000 2014-05-02 23:36:00 | 2752.98000 | 2752.98000 | 2752.98000 | 2752.98000 | 1.0000 | 2752.9800 | 2752.98000 2014-05-02 23:37:00 | 2754.22000 | 2754.22000 | 2752.97000 | 2753.62000 | 10.1140 | 27852.5100 | 2753.86001 2014-05-02 23:38:00 | 2754.40000 | 2756.94000 | 2752.95000 | 2756.94000 | 20.8760 | 57506.6800 | 2754.67997 2014-05-02 23:39:00 | 2755.38000 | 2756.93000 | 2754.98000 | 2756.93000 | 11.8870 | 32757.9100 | 2755.77999 2014-05-02 23:40:00 | 2756.93000 | 2758.27000 | 2756.93000 | 2757.01000 | 0.4000 | 1102.8000 | 2757.00000 2014-05-02 23:41:00 | 2756.46000 | 2758.02000 | 2756.46000 | 2757.23000 | 21.5600 | 59431.3800 | 2756.56000 2014-05-02 23:42:00 | 2757.08000 | 2758.19000 | 2757.01000 | 2757.82000 | 13.1600 | 36286.1900 | 2757.31000 2014-05-02 23:43:00 | 2757.87000 | 2757.90000 | 2757.77000 | 2757.90000 | 1.1330 | 3124.6700 | 2757.87000 2014-05-02 23:44:00 | 2758.15000 | 2758.23000 | 2758.15000 | 2758.23000 | 2.5820 | 7121.5400 | 2758.15000 2014-05-02 23:45:00 | 2758.27000 | 2759.47000 | 2758.27000 | 2759.04000 | 21.4450 | 59165.7400 | 2758.94996 2014-05-02 23:46:00 | 2759.05000 | 2759.07000 | 2759.05000 | 2759.07000 | 2.0200 | 5573.3200 | 2759.07000 2014-05-02 23:47:00 | 2759.56000 | 2760.01000 | 2754.31000 | 2754.31000 | 1.0700 | 2952.0800 | 2758.95000 2014-05-02 23:48:00 | 2758.08000 | 2758.08000 | 2756.12000 | 2756.29000 | 15.2090 | 41926.2900 | 2756.67999 2014-05-02 23:49:00 | 2757.67000 | 2758.11000 | 2757.67000 | 2758.09000 | 16.7450 | 46177.9300 | 2757.70997 2014-05-02 23:50:00 | 2758.09000 | 2758.33000 | 2756.89000 | 2758.33000 | 9.6710 | 26672.1700 | 2757.95000 2014-05-02 23:51:00 | 2758.32000 | 2758.33000 | 2758.32000 | 2758.33000 | 1.9000 | 5240.8300 | 2758.33000 2014-05-02 23:52:00 | 2758.33000 | 2759.00000 | 2758.33000 | 2759.00000 | 7.0330 | 19400.7100 | 2758.53001 2014-05-02 23:53:00 | 2759.10000 | 2759.10000 | 2756.41000 | 2758.08000 | 2.3760 | 6551.7100 | 2757.45000 2014-05-02 23:54:00 | 2756.63000 | 2759.10000 | 2756.63000 | 2758.13000 | 8.2200 | 22666.4400 | 2757.47000 2014-05-02 23:55:00 | 2758.20000 | 2758.79000 | 2758.19000 | 2758.19000 | 0.7360 | 2030.4100 | 2758.71000 2014-05-02 23:56:00 | . | . | . | . | . | . | . 2014-05-02 23:57:00 | 2758.69000 | 2758.69000 | 2758.69000 | 2758.69000 | 0.7130 | 1966.9500 | 2758.69000 2014-05-02 23:58:00 | 2758.20000 | 2759.04000 | 2758.19000 | 2758.73000 | 11.7470 | 32409.6200 | 2758.96999 2014-05-02 23:59:00 | 2758.62000 | 2758.62000 | 2756.86000 | 2758.59000 | 1.9680 | 5426.9800 | 2757.61000 2014-05-03 00:00:00 | 2758.59000 | 2758.59000 | 2757.30000 | 2758.59000 | 3.2900 | 9072.5400 | 2757.61000 2014-05-03 00:01:00 | 2757.92000 | 2757.92000 | 2757.84000 | 2757.85000 | 3.3150 | 9142.3000 | 2757.85999 2014-05-03 00:02:00 | 2757.89000 | 2759.71000 | 2756.46000 | 2756.69000 | 28.7200 | 79206.0600 | 2757.87000 2014-05-03 00:03:00 | 2756.77000 | 2759.56000 | 2756.77000 | 2757.50000 | 3.4550 | 9529.5300 | 2758.17999 2014-05-03 00:04:00 | 2757.50000 | 2758.75000 | 2757.50000 | 2758.14000 | 33.4460 | 92251.8300 | 2758.22995 2014-05-03 00:05:00 | 2758.08000 | 2758.33000 | 2756.65000 | 2757.55000 | 19.3310 | 53295.8400 | 2757.01001 2014-05-03 00:06:00 | 2758.27000 | 2758.33000 | 2757.64000 | 2757.64000 | 14.2170 | 39206.1500 | 2757.69998 2014-05-03 00:07:00 | 2756.41000 | 2757.59000 | 2756.41000 | 2757.59000 | 6.0430 | 16664.0000 | 2757.57001 2014-05-03 00:08:00 | 2757.72000 | 2757.72000 | 2756.41000 | 2756.41000 | 10.8520 | 29922.8500 | 2757.36001 2014-05-03 00:09:00 | 2757.00000 | 2757.00000 | 2754.36000 | 2754.84000 | 15.7890 | 43518.5100 | 2756.25999 2014-05-03 00:10:00 | 2754.55000 | 2756.46000 | 2754.00000 | 2754.04000 | 43.8181 | 120734.5300 | 2755.35997 2014-05-03 00:11:00 | 2754.00000 | 2754.89000 | 2753.10000 | 2754.89000 | 47.4191 | 130596.9000 | 2754.09998 2014-05-03 00:12:00 | 2754.95000 | 2755.50000 | 2751.70000 | 2754.55000 | 3.2790 | 9029.2000 | 2753.64000 2014-05-03 00:13:00 | 2754.48000 | 2755.00000 | 2754.46000 | 2755.00000 | 11.0500 | 30437.4200 | 2754.52000 2014-05-03 00:14:00 | 2754.77000 | 2755.00000 | 2751.77000 | 2752.34000 | 14.1580 | 38982.1700 | 2753.36999 2014-05-03 00:15:00 | 2752.63000 | 2753.11000 | 2751.98000 | 2752.11000 | 4.9670 | 13672.0300 | 2752.56999 2014-05-03 00:16:00 | 2751.74000 | 2752.28000 | 2751.70000 | 2752.28000 | 10.0570 | 27677.2000 | 2752.02999 2014-05-03 00:17:00 | 2752.25000 | 2753.53000 | 2751.70000 | 2751.71000 | 2.1840 | 6010.1600 | 2751.90000 2014-05-03 00:18:00 | 2751.81000 | 2751.82000 | 2750.00000 | 2750.14000 | 48.1530 | 132432.3400 | 2750.24005 2014-05-03 00:19:00 | 2750.25000 | 2754.28000 | 2746.30000 | 2750.36000 | 33.2690 | 91525.5600 | 2751.07999 2014-05-03 00:20:00 | 2750.49000 | 2753.00000 | 2747.22000 | 2749.13000 | 36.9480 | 101669.2000 | 2751.67997 2014-05-03 00:21:00 | 2749.90000 | 2751.57000 | 2747.03000 | 2749.09000 | 19.2640 | 52949.6700 | 2748.63003 2014-05-03 00:22:00 | 2749.13000 | 2749.13000 | 2747.00000 | 2747.00000 | 12.5200 | 34412.0200 | 2748.56000 2014-05-03 00:23:00 | 2748.11000 | 2748.11000 | 2746.90000 | 2746.90000 | 0.6180 | 1698.0700 | 2747.69000 2014-05-03 00:24:00 | 2747.97000 | 2747.97000 | 2745.05000 | 2746.58000 | 31.4440 | 86328.9200 | 2745.48005 2014-05-03 00:25:00 | 2746.68000 | 2747.96000 | 2745.02000 | 2745.58000 | 13.9930 | 38421.2400 | 2745.75002 2014-05-03 00:26:00 | 2745.62000 | 2748.96000 | 2745.62000 | 2748.96000 | 10.8020 | 29677.6500 | 2747.42001 2014-05-03 00:27:00 | 2749.05000 | 2750.00000 | 2747.25000 | 2749.97000 | 22.7950 | 62665.9700 | 2749.10996 2014-05-03 00:28:00 | 2749.92000 | 2750.00000 | 2747.94000 | 2749.01000 | 17.5800 | 48331.2200 | 2749.22000 2014-05-03 00:29:00 | 2749.12000 | 2749.83000 | 2748.27000 | 2748.30000 | 12.2690 | 33730.8200 | 2749.27000 2014-05-03 00:30:00 | 2749.76000 | 2749.80000 | 2746.90000 | 2748.54000 | 29.8270 | 81996.8400 | 2749.07997 2014-05-03 00:31:00 | 2748.54000 | 2748.59000 | 2746.97000 | 2747.01000 | 36.4610 | 100179.1900 | 2747.57001 2014-05-03 00:32:00 | 2747.01000 | 2748.45000 | 2746.93000 | 2747.10000 | 8.6660 | 23808.9500 | 2747.39999 2014-05-03 00:33:00 | 2747.10000 | 2748.31000 | 2746.40000 | 2746.43000 | 19.7440 | 54245.1400 | 2747.42003 2014-05-03 00:34:00 | 2747.04000 | 2747.75000 | 2746.20000 | 2746.20000 | 1.9910 | 5468.1200 | 2746.42000 2014-05-03 00:35:00 | 2746.17000 | 2747.63000 | 2746.17000 | 2747.63000 | 7.9900 | 21945.4100 | 2746.61000 2014-05-03 00:36:00 | 2746.60000 | 2747.54000 | 2746.60000 | 2746.81000 | 13.8600 | 38076.3300 | 2747.21000 2014-05-03 00:37:00 | 2746.82000 | 2748.96000 | 2745.61000 | 2746.59000 | 12.3810 | 34004.5900 | 2746.51000 2014-05-03 00:38:00 | 2746.91000 | 2748.01000 | 2746.20000 | 2747.90000 | 19.7540 | 54270.5100 | 2747.32003 2014-05-03 00:39:00 | 2747.13000 | 2748.93000 | 2747.08000 | 2748.93000 | 5.9110 | 16239.8600 | 2747.40000 2014-05-03 00:40:00 | 2748.96000 | 2749.68000 | 2747.65000 | 2748.40000 | 32.0220 | 88008.0300 | 2748.36002 2014-05-03 00:41:00 | 2747.95000 | 2749.19000 | 2747.95000 | 2748.91000 | 14.3710 | 39502.2600 | 2748.75001 2014-05-03 00:42:00 | 2748.46000 | 2749.28000 | 2748.34000 | 2748.34000 | 0.5810 | 1596.8900 | 2748.52000 2014-05-03 00:43:00 | 2748.11000 | 2749.50000 | 2748.08000 | 2748.20000 | 3.5530 | 9767.2900 | 2749.03000 2014-05-03 00:44:00 | 2748.32000 | 2748.96000 | 2747.10000 | 2747.14000 | 23.2750 | 63955.7400 | 2747.82996 2014-05-03 00:45:00 | 2747.14000 | 2747.55000 | 2746.00000 | 2746.04000 | 17.0540 | 46844.2900 | 2746.82002 2014-05-03 00:46:00 | 2746.04000 | 2746.61000 | 2746.00000 | 2746.15000 | 2.5820 | 7091.0700 | 2746.35000 2014-05-03 00:47:00 | 2746.20000 | 2746.90000 | 2746.15000 | 2746.38000 | 11.2120 | 30791.6600 | 2746.31001 2014-05-03 00:48:00 | 2746.82000 | 2747.00000 | 2745.06000 | 2746.00000 | 16.1050 | 44229.1700 | 2746.29997 2014-05-03 00:49:00 | 2746.00000 | 2746.00000 | 2745.02000 | 2745.02000 | 2.0980 | 5760.5200 | 2745.72000 2014-05-03 00:50:00 | 2745.05000 | 2746.29000 | 2745.05000 | 2745.15000 | 26.4160 | 72524.5200 | 2745.47996 2014-05-03 00:51:00 | 2745.10000 | 2747.71000 | 2745.02000 | 2747.71000 | 29.5970 | 81301.7100 | 2746.95997 2014-05-03 00:52:00 | 2747.80000 | 2748.52000 | 2747.80000 | 2748.09000 | 2.4890 | 6839.6600 | 2747.96000 2014-05-03 00:53:00 | 2747.89000 | 2747.91000 | 2746.62000 | 2746.73000 | 9.4370 | 25929.2200 | 2747.60999 2014-05-03 00:54:00 | 2746.73000 | 2747.57000 | 2746.73000 | 2747.57000 | 0.1700 | 466.9500 | 2746.78000 2014-05-03 00:55:00 | 2746.73000 | 2746.73000 | 2746.18000 | 2746.52000 | 34.2370 | 94025.7000 | 2746.31996 2014-05-03 00:56:00 | 2745.51000 | 2746.30000 | 2745.51000 | 2746.30000 | 0.2290 | 628.8900 | 2746.23000 2014-05-03 00:57:00 | . | . | . | . | . | . | . 2014-05-03 00:58:00 | 2746.19000 | 2746.19000 | 2745.62000 | 2745.62000 | 0.3700 | 1015.9300 | 2745.76000 2014-05-03 00:59:00 | 2745.62000 | 2745.79000 | 2745.52000 | 2745.59000 | 4.1060 | 11273.6600 | 2745.65999 2014-05-03 01:00:00 | 2745.59000 | 2746.10000 | 2745.58000 | 2745.65000 | 19.8820 | 54596.9500 | 2746.05001 2014-05-03 01:01:00 | 2745.67000 | 2746.69000 | 2745.67000 | 2746.60000 | 2.2250 | 6110.6400 | 2746.36000 2014-05-03 01:02:00 | 2746.63000 | 2746.98000 | 2745.96000 | 2746.98000 | 4.4440 | 12204.7000 | 2746.33001 2014-05-03 01:03:00 | 2746.40000 | 2747.00000 | 2745.77000 | 2746.21000 | 20.0220 | 54987.8500 | 2746.37001 2014-05-03 01:04:00 | 2747.00000 | 2747.02000 | 2745.78000 | 2746.36000 | 8.4880 | 23311.1400 | 2746.35999 2014-05-03 01:05:00 | 2747.02000 | 2747.46000 | 2746.18000 | 2746.54000 | 7.7280 | 21229.0100 | 2747.02999 2014-05-03 01:06:00 | 2746.50000 | 2748.00000 | 2746.15000 | 2746.92000 | 25.2780 | 69440.5500 | 2747.06998 2014-05-03 01:07:00 | 2747.51000 | 2748.00000 | 2746.58000 | 2748.00000 | 22.2020 | 60998.3300 | 2747.43002 2014-05-03 01:08:00 | 2747.88000 | 2748.00000 | 2746.88000 | 2747.99000 | 18.0460 | 49580.9900 | 2747.47997 2014-05-03 01:09:00 | 2747.99000 | 2749.00000 | 2747.07000 | 2747.80000 | 26.5390 | 72927.7500 | 2747.94999 2014-05-03 01:10:00 | 2747.77000 | 2748.51000 | 2747.00000 | 2748.51000 | 11.4110 | 31350.7900 | 2747.42000 2014-05-03 01:11:00 | 2747.62000 | 2748.00000 | 2746.91000 | 2746.91000 | 49.2350 | 135273.2100 | 2747.49991 2014-05-03 01:12:00 | 2746.85000 | 2748.00000 | 2746.00000 | 2747.90000 | 40.7599 | 111965.5000 | 2746.95000 2014-05-03 01:13:00 | 2747.70000 | 2747.96000 | 2746.32000 | 2746.54000 | 28.3140 | 77780.4300 | 2747.07004 2014-05-03 01:14:00 | 2746.54000 | 2748.00000 | 2746.40000 | 2746.99000 | 30.7060 | 84359.2900 | 2747.31996 2014-05-03 01:15:00 | 2747.02000 | 2749.07000 | 2747.02000 | 2748.98000 | 16.2380 | 44629.3500 | 2748.44999 2014-05-03 01:16:00 | 2748.44000 | 2748.95000 | 2747.31000 | 2747.39000 | 31.1430 | 85582.5200 | 2748.05003 2014-05-03 01:17:00 | 2747.40000 | 2748.76000 | 2747.39000 | 2748.10000 | 8.3660 | 22992.5900 | 2748.33999 2014-05-03 01:18:00 | 2748.10000 | 2748.11000 | 2747.50000 | 2747.50000 | 2.3560 | 6473.8500 | 2747.81000 2014-05-03 01:19:00 | 2747.54000 | 2749.26000 | 2747.54000 | 2747.86000 | 19.8440 | 54552.2800 | 2749.06003 2014-05-03 01:20:00 | 2747.53000 | 2748.91000 | 2747.00000 | 2747.29000 | 44.6970 | 122833.6900 | 2748.13995 2014-05-03 01:21:00 | 2747.54000 | 2747.54000 | 2747.00000 | 2747.50000 | 4.9480 | 13592.8200 | 2747.13000 2014-05-03 01:22:00 | 2747.50000 | 2747.54000 | 2746.00000 | 2747.54000 | 11.4320 | 31405.9700 | 2747.20001 2014-05-03 01:23:00 | 2747.54000 | 2748.94000 | 2746.12000 | 2747.94000 | 44.2800 | 121626.2000 | 2746.75000 2014-05-03 01:24:00 | 2747.91000 | 2748.96000 | 2746.30000 | 2747.19000 | 16.0210 | 44017.9100 | 2747.51001 2014-05-03 01:25:00 | 2746.30000 | 2746.30000 | 2738.88000 | 2740.00000 | 78.2630 | 214565.1100 | 2741.59009 2014-05-03 01:26:00 | 2740.00000 | 2740.13000 | 2737.63000 | 2737.63000 | 21.8190 | 59767.1400 | 2739.21999 2014-05-03 01:27:00 | 2737.00000 | 2739.38000 | 2737.00000 | 2738.13000 | 28.5890 | 78274.4400 | 2737.91999 2014-05-03 01:28:00 | 2738.17000 | 2740.05000 | 2738.17000 | 2740.01000 | 58.1521 | 159302.3600 | 2739.41004 2014-05-03 01:29:00 | 2740.01000 | 2740.76000 | 2738.06000 | 2738.20000 | 14.4950 | 39709.8100 | 2739.54997 2014-05-03 01:30:00 | 2738.75000 | 2739.34000 | 2737.55000 | 2739.00000 | 42.7080 | 116952.4800 | 2738.41997 2014-05-03 01:31:00 | 2739.00000 | 2739.41000 | 2737.54000 | 2738.60000 | 30.9620 | 84788.7400 | 2738.48002 2014-05-03 01:32:00 | 2738.49000 | 2739.00000 | 2738.42000 | 2738.42000 | 4.5750 | 12530.4000 | 2738.88999 2014-05-03 01:33:00 | 2738.49000 | 2738.49000 | 2737.92000 | 2737.96000 | 12.9110 | 35353.1200 | 2738.22000 2014-05-03 01:34:00 | 2738.00000 | 2739.00000 | 2738.00000 | 2739.00000 | 21.1030 | 57785.4400 | 2738.26002 2014-05-03 01:35:00 | 2739.00000 | 2739.13000 | 2737.75000 | 2738.71000 | 13.9080 | 38085.3900 | 2738.37999 2014-05-03 01:36:00 | 2738.45000 | 2738.97000 | 2737.57000 | 2737.96000 | 54.5880 | 149460.9500 | 2737.97996 2014-05-03 01:37:00 | 2738.68000 | 2738.68000 | 2736.00000 | 2737.31000 | 14.8580 | 40674.8000 | 2737.56999 2014-05-03 01:38:00 | 2736.52000 | 2738.80000 | 2736.29000 | 2738.76000 | 51.8929 | 142046.0100 | 2737.29006 2014-05-03 01:39:00 | 2738.80000 | 2738.87000 | 2737.28000 | 2738.71000 | 16.6170 | 45495.8300 | 2737.90998 2014-05-03 01:40:00 | 2738.00000 | 2738.40000 | 2738.00000 | 2738.40000 | 3.2120 | 8794.9000 | 2738.14000 2014-05-03 01:41:00 | 2738.40000 | 2738.78000 | 2736.00000 | 2736.00000 | 24.3180 | 66581.4700 | 2737.94998 2014-05-03 01:42:00 | 2736.84000 | 2737.92000 | 2736.80000 | 2736.84000 | 4.0700 | 11139.0400 | 2736.86000 2014-05-03 01:43:00 | 2737.91000 | 2738.05000 | 2732.40000 | 2732.90000 | 83.2360 | 227715.4200 | 2735.77988 2014-05-03 01:44:00 | 2732.90000 | 2736.99000 | 2732.00000 | 2732.11000 | 56.0549 | 153202.0500 | 2733.06990 2014-05-03 01:45:00 | 2734.54000 | 2735.87000 | 2727.00000 | 2733.65000 | 62.2149 | 169957.4500 | 2731.77988 2014-05-03 01:46:00 | 2734.90000 | 2735.00000 | 2733.27000 | 2733.59000 | 27.5680 | 75366.4000 | 2733.83998 2014-05-03 01:47:00 | 2733.96000 | 2734.95000 | 2733.81000 | 2734.46000 | 12.0780 | 33025.1700 | 2734.31999 2014-05-03 01:48:00 | 2734.90000 | 2737.87000 | 2733.00000 | 2737.87000 | 63.2111 | 172824.0800 | 2734.08002 2014-05-03 01:49:00 | 2735.14000 | 2735.33000 | 2727.38000 | 2728.79000 | 19.5510 | 53387.5300 | 2730.68001 2014-05-03 01:50:00 | 2728.79000 | 2735.00000 | 2727.01000 | 2730.76000 | 57.6720 | 157529.2800 | 2731.47004 2014-05-03 01:51:00 | 2729.97000 | 2729.97000 | 2727.00000 | 2727.79000 | 23.0160 | 62787.2700 | 2727.97997 2014-05-03 01:52:00 | 2726.38000 | 2728.95000 | 2722.04000 | 2724.20000 | 95.3721 | 259917.5800 | 2725.30007 2014-05-03 01:53:00 | 2724.31000 | 2728.00000 | 2724.31000 | 2727.57000 | 38.1710 | 104079.0400 | 2726.65001 2014-05-03 01:54:00 | 2727.57000 | 2728.00000 | 2725.13000 | 2726.18000 | 25.2150 | 68773.0200 | 2727.45995 2014-05-03 01:55:00 | 2726.00000 | 2728.00000 | 2720.00000 | 2723.97000 | 139.9848 | 381171.5000 | 2722.94973 2014-05-03 01:56:00 | 2724.40000 | 2724.96000 | 2723.05000 | 2723.51000 | 37.7520 | 102833.8100 | 2723.93003 2014-05-03 01:57:00 | 2723.38000 | 2724.96000 | 2720.00000 | 2720.12000 | 70.5831 | 192197.0600 | 2722.99008 2014-05-03 01:58:00 | 2722.64000 | 2724.65000 | 2720.00000 | 2722.43000 | 65.9101 | 179386.9200 | 2721.69000 2014-05-03 01:59:00 | 2722.54000 | 2724.40000 | 2720.10000 | 2724.18000 | 93.0349 | 253203.8600 | 2721.59983 2014-05-03 02:00:00 | 2722.20000 | 2722.20000 | 2720.01000 | 2721.48000 | 51.7451 | 140789.5400 | 2720.82991 2014-05-03 02:01:00 | 2721.32000 | 2724.40000 | 2720.16000 | 2722.41000 | 81.7419 | 222534.9400 | 2722.41006 2014-05-03 02:02:00 | 2724.18000 | 2725.00000 | 2723.16000 | 2724.60000 | 34.4290 | 93791.8700 | 2724.20999 2014-05-03 02:03:00 | 2724.60000 | 2727.71000 | 2724.50000 | 2725.00000 | 90.3331 | 246263.4700 | 2726.17010 2014-05-03 02:04:00 | 2725.82000 | 2727.90000 | 2724.00000 | 2725.70000 | 29.1000 | 79286.9500 | 2724.64000 2014-05-03 02:05:00 | 2725.63000 | 2726.62000 | 2724.07000 | 2724.80000 | 26.2740 | 71617.4900 | 2725.79004 2014-05-03 02:06:00 | 2725.04000 | 2727.96000 | 2725.00000 | 2725.04000 | 10.1150 | 27573.4600 | 2725.99998 2014-05-03 02:07:00 | 2725.70000 | 2727.92000 | 2723.62000 | 2723.65000 | 26.9830 | 73524.7900 | 2724.86003 2014-05-03 02:08:00 | 2722.91000 | 2723.61000 | 2721.58000 | 2723.11000 | 66.0299 | 179765.8000 | 2722.49000 2014-05-03 02:09:00 | 2723.04000 | 2724.00000 | 2721.58000 | 2721.58000 | 18.3300 | 49917.5400 | 2723.27000 2014-05-03 02:10:00 | 2721.62000 | 2723.54000 | 2721.00000 | 2721.05000 | 55.2321 | 150360.9800 | 2722.35004 2014-05-03 02:11:00 | 2721.05000 | 2725.02000 | 2720.00000 | 2723.85000 | 65.8360 | 179227.4000 | 2722.32990 2014-05-03 02:12:00 | 2724.65000 | 2724.80000 | 2721.26000 | 2723.97000 | 31.0650 | 84625.6800 | 2724.14994 2014-05-03 02:13:00 | 2724.10000 | 2727.00000 | 2722.96000 | 2725.05000 | 61.2281 | 166839.7200 | 2724.88996 2014-05-03 02:14:00 | 2725.54000 | 2727.99000 | 2724.68000 | 2727.99000 | 72.1250 | 196664.0600 | 2726.70987 2014-05-03 02:15:00 | 2726.56000 | 2728.74000 | 2726.46000 | 2728.14000 | 20.9020 | 57008.3200 | 2727.41002 2014-05-03 02:16:00 | 2728.13000 | 2734.24000 | 2727.14000 | 2733.78000 | 17.1090 | 46733.8700 | 2731.53999 2014-05-03 02:17:00 | 2732.28000 | 2734.75000 | 2729.97000 | 2732.11000 | 49.1051 | 134202.1800 | 2732.95991 2014-05-03 02:18:00 | 2729.54000 | 2731.46000 | 2728.90000 | 2728.90000 | 81.9629 | 223755.5400 | 2729.96009 2014-05-03 02:19:00 | 2728.81000 | 2730.04000 | 2726.56000 | 2730.00000 | 45.2320 | 123390.5200 | 2727.95003 2014-05-03 02:20:00 | 2729.82000 | 2730.00000 | 2729.82000 | 2730.00000 | 14.9240 | 40742.1000 | 2729.97002 2014-05-03 02:21:00 | 2729.08000 | 2729.43000 | 2724.36000 | 2725.83000 | 57.3919 | 156516.4300 | 2727.15004 2014-05-03 02:22:00 | 2725.99000 | 2729.98000 | 2725.57000 | 2729.00000 | 61.6671 | 168221.6600 | 2727.89993 2014-05-03 02:23:00 | 2728.99000 | 2729.94000 | 2726.20000 | 2727.91000 | 35.3760 | 96502.2500 | 2727.89995 2014-05-03 02:24:00 | 2729.87000 | 2731.12000 | 2728.02000 | 2728.66000 | 84.5721 | 230845.4900 | 2729.57007 2014-05-03 02:25:00 | 2729.78000 | 2731.09000 | 2729.00000 | 2729.00000 | 27.6790 | 75551.5300 | 2729.55999 2014-05-03 02:26:00 | 2728.87000 | 2729.77000 | 2728.27000 | 2729.77000 | 7.7040 | 21023.1500 | 2728.86001 2014-05-03 02:27:00 | 2729.52000 | 2729.52000 | 2728.08000 | 2728.84000 | 19.0350 | 51943.8100 | 2728.85996 2014-05-03 02:28:00 | 2728.89000 | 2728.89000 | 2728.88000 | 2728.88000 | 1.1900 | 3247.3700 | 2728.88000 2014-05-03 02:29:00 | 2728.01000 | 2730.95000 | 2727.00000 | 2730.95000 | 85.9200 | 234452.4000 | 2728.73000 2014-05-03 02:30:00 | 2731.00000 | 2731.00000 | 2728.11000 | 2729.53000 | 41.4050 | 113027.6500 | 2729.80992 2014-05-03 02:31:00 | 2729.52000 | 2729.52000 | 2727.00000 | 2727.14000 | 37.0520 | 101081.6400 | 2728.10003 2014-05-03 02:32:00 | 2728.36000 | 2729.26000 | 2726.61000 | 2727.24000 | 33.1390 | 90420.1200 | 2728.50999 2014-05-03 02:33:00 | 2726.99000 | 2728.00000 | 2726.05000 | 2728.00000 | 26.3270 | 71796.8800 | 2727.11997 2014-05-03 02:34:00 | 2728.00000 | 2728.99000 | 2726.66000 | 2727.83000 | 44.9609 | 122653.8800 | 2728.01002 2014-05-03 02:35:00 | 2728.23000 | 2729.18000 | 2726.14000 | 2728.69000 | 14.6050 | 39846.9200 | 2728.30997 2014-05-03 02:36:00 | 2728.69000 | 2728.90000 | 2727.00000 | 2728.66000 | 66.7909 | 182218.9600 | 2728.20002 2014-05-03 02:37:00 | 2728.77000 | 2729.99000 | 2727.00000 | 2729.95000 | 29.3180 | 80008.2700 | 2728.97998 2014-05-03 02:38:00 | 2729.98000 | 2730.71000 | 2728.76000 | 2729.62000 | 55.9811 | 152813.7900 | 2729.74002 2014-05-03 02:39:00 | 2730.03000 | 2730.03000 | 2728.55000 | 2729.23000 | 3.7870 | 10335.8700 | 2729.30000 2014-05-03 02:40:00 | 2728.57000 | 2728.57000 | 2726.29000 | 2726.63000 | 25.0340 | 68291.1000 | 2727.93004 2014-05-03 02:41:00 | 2726.13000 | 2729.98000 | 2726.08000 | 2729.87000 | 122.8759 | 335276.6100 | 2728.57981 2014-05-03 02:42:00 | 2729.98000 | 2731.22000 | 2727.26000 | 2728.64000 | 25.1990 | 68792.3000 | 2729.95999 2014-05-03 02:43:00 | 2729.91000 | 2731.59000 | 2729.33000 | 2731.59000 | 25.9040 | 70715.9400 | 2729.92004 2014-05-03 02:44:00 | 2730.54000 | 2731.08000 | 2726.72000 | 2727.68000 | 17.9860 | 49093.7100 | 2729.54997 2014-05-03 02:45:00 | 2727.80000 | 2730.18000 | 2726.60000 | 2729.04000 | 99.6888 | 272067.7700 | 2729.16996 2014-05-03 02:46:00 | 2728.87000 | 2729.68000 | 2727.50000 | 2727.57000 | 33.1730 | 90524.0800 | 2728.85004 2014-05-03 02:47:00 | 2728.47000 | 2729.73000 | 2727.05000 | 2729.73000 | 39.3609 | 107394.3300 | 2728.45001 2014-05-03 02:48:00 | 2728.25000 | 2729.40000 | 2727.00000 | 2727.00000 | 52.6890 | 143733.4800 | 2727.95998 2014-05-03 02:49:00 | 2727.00000 | 2729.18000 | 2726.03000 | 2726.03000 | 78.3180 | 213574.6500 | 2727.01994 2014-05-03 02:50:00 | 2726.07000 | 2726.62000 | 2726.00000 | 2726.62000 | 24.2700 | 66161.6000 | 2726.06000 2014-05-03 02:51:00 | 2727.12000 | 2727.12000 | 2726.00000 | 2726.60000 | 21.5290 | 58694.5900 | 2726.29999 2014-05-03 02:52:00 | 2726.51000 | 2727.05000 | 2726.51000 | 2726.69000 | 17.7200 | 48319.7100 | 2726.85000 2014-05-03 02:53:00 | 2726.78000 | 2727.03000 | 2726.00000 | 2726.36000 | 45.8700 | 125059.9400 | 2726.40000 2014-05-03 02:54:00 | 2726.35000 | 2727.11000 | 2726.00000 | 2726.48000 | 32.9680 | 89873.3200 | 2726.07998 2014-05-03 02:55:00 | 2727.20000 | 2728.00000 | 2726.08000 | 2728.00000 | 4.2950 | 11713.2500 | 2727.17999 2014-05-03 02:56:00 | 2728.72000 | 2729.38000 | 2728.72000 | 2729.38000 | 52.6211 | 143599.7300 | 2728.94002 2014-05-03 02:57:00 | 2729.39000 | 2730.60000 | 2727.00000 | 2729.20000 | 52.4809 | 143281.3900 | 2730.16002 2014-05-03 02:58:00 | 2727.07000 | 2731.41000 | 2727.01000 | 2727.71000 | 49.3029 | 134555.5400 | 2729.16005 2014-05-03 02:59:00 | 2727.37000 | 2729.82000 | 2727.24000 | 2728.11000 | 27.9240 | 76192.8900 | 2728.58004 2014-05-03 03:00:00 | 2728.15000 | 2729.63000 | 2727.51000 | 2728.99000 | 24.5490 | 66975.8700 | 2728.24999 2014-05-03 03:01:00 | 2729.05000 | 2729.05000 | 2727.00000 | 2727.00000 | 48.8931 | 133362.6800 | 2727.64005 2014-05-03 03:02:00 | 2727.40000 | 2728.85000 | 2727.00000 | 2727.00000 | 28.5650 | 77912.8100 | 2727.55995 2014-05-03 03:03:00 | 2727.00000 | 2727.00000 | 2724.00000 | 2726.74000 | 39.5920 | 107940.7900 | 2726.33003 2014-05-03 03:04:00 | 2726.70000 | 2726.80000 | 2724.08000 | 2724.85000 | 65.5021 | 178529.7900 | 2725.56005 2014-05-03 03:05:00 | 2725.04000 | 2725.46000 | 2724.04000 | 2724.13000 | 11.3260 | 30855.7000 | 2724.31998 2014-05-03 03:06:00 | 2724.01000 | 2725.27000 | 2721.00000 | 2721.00000 | 25.4910 | 69411.9600 | 2723.00001 2014-05-03 03:07:00 | 2721.01000 | 2721.09000 | 2719.77000 | 2721.00000 | 92.0639 | 250458.1400 | 2720.48013 2014-05-03 03:08:00 | 2721.70000 | 2722.26000 | 2719.31000 | 2719.31000 | 23.2280 | 63203.7700 | 2721.01998 2014-05-03 03:09:00 | 2719.43000 | 2720.00000 | 2719.36000 | 2720.00000 | 2.6300 | 7152.1200 | 2719.44000 2014-05-03 03:10:00 | 2719.42000 | 2719.42000 | 2716.00000 | 2717.29000 | 87.9130 | 238915.9700 | 2717.64010 2014-05-03 03:11:00 | 2716.51000 | 2719.30000 | 2716.24000 | 2718.65000 | 115.4211 | 313664.9100 | 2717.57005 2014-05-03 03:12:00 | 2718.44000 | 2718.44000 | 2717.00000 | 2717.13000 | 33.4169 | 90798.1900 | 2717.12996 2014-05-03 03:13:00 | 2718.21000 | 2719.00000 | 2716.97000 | 2717.85000 | 35.4990 | 96488.2800 | 2718.05999 2014-05-03 03:14:00 | 2717.72000 | 2718.88000 | 2716.96000 | 2718.88000 | 34.1110 | 92700.3700 | 2717.61001 2014-05-03 03:15:00 | 2718.50000 | 2720.00000 | 2717.71000 | 2719.61000 | 42.7330 | 116161.5000 | 2718.31005 2014-05-03 03:16:00 | 2719.61000 | 2722.75000 | 2719.61000 | 2720.66000 | 51.6439 | 140527.7800 | 2721.09007 2014-05-03 03:17:00 | 2720.81000 | 2720.82000 | 2716.97000 | 2719.00000 | 72.7919 | 197920.4600 | 2718.99005 2014-05-03 03:18:00 | 2720.96000 | 2721.99000 | 2719.53000 | 2721.99000 | 49.9900 | 136005.8000 | 2720.66000 2014-05-03 03:19:00 | 2721.99000 | 2722.00000 | 2720.41000 | 2721.00000 | 26.3330 | 71646.5900 | 2720.79003 2014-05-03 03:20:00 | 2720.97000 | 2720.97000 | 2719.69000 | 2720.64000 | 5.4540 | 14836.1700 | 2720.24001 2014-05-03 03:21:00 | 2720.92000 | 2721.00000 | 2719.95000 | 2720.01000 | 6.9170 | 18815.0300 | 2720.10999 2014-05-03 03:22:00 | 2718.92000 | 2721.00000 | 2718.92000 | 2720.02000 | 55.8920 | 152039.6800 | 2720.24004 2014-05-03 03:23:00 | 2721.00000 | 2721.00000 | 2720.45000 | 2720.45000 | 4.2910 | 11675.4500 | 2720.91000 2014-05-03 03:24:00 | 2720.26000 | 2721.00000 | 2719.70000 | 2720.05000 | 5.1580 | 14030.9300 | 2720.23000 2014-05-03 03:25:00 | 2720.05000 | 2721.00000 | 2720.05000 | 2721.00000 | 1.4400 | 3918.2000 | 2720.97000 2014-05-03 03:26:00 | 2720.16000 | 2721.63000 | 2720.14000 | 2721.16000 | 9.5880 | 26088.3800 | 2720.93999 2014-05-03 03:27:00 | 2721.83000 | 2727.00000 | 2721.63000 | 2727.00000 | 82.3731 | 224278.8200 | 2722.72009 2014-05-03 03:28:00 | 2727.00000 | 2727.27000 | 2725.55000 | 2726.52000 | 99.6192 | 271629.5900 | 2726.67997 2014-05-03 03:29:00 | 2726.56000 | 2726.75000 | 2723.09000 | 2724.32000 | 57.4929 | 156709.0000 | 2725.71006 2014-05-03 03:30:00 | 2724.70000 | 2728.99000 | 2723.24000 | 2727.00000 | 78.9981 | 215364.7100 | 2726.19995 2014-05-03 03:31:00 | 2727.07000 | 2731.96000 | 2727.07000 | 2730.76000 | 20.2610 | 55284.6400 | 2728.62001 2014-05-03 03:32:00 | 2731.39000 | 2733.29000 | 2728.93000 | 2733.29000 | 37.3640 | 102037.7300 | 2730.91005 2014-05-03 03:33:00 | 2733.37000 | 2736.58000 | 2733.14000 | 2736.41000 | 39.3000 | 107487.1600 | 2735.04000 2014-05-03 03:34:00 | 2736.53000 | 2737.90000 | 2732.08000 | 2734.72000 | 43.9681 | 120327.3700 | 2736.69997 2014-05-03 03:35:00 | 2732.26000 | 2736.10000 | 2732.24000 | 2735.66000 | 50.9670 | 139354.5600 | 2734.20994 2014-05-03 03:36:00 | 2735.70000 | 2737.79000 | 2734.00000 | 2735.00000 | 61.3029 | 167707.6300 | 2735.72007 2014-05-03 03:37:00 | 2734.96000 | 2735.17000 | 2732.00000 | 2734.64000 | 41.6060 | 113751.6300 | 2734.01994 2014-05-03 03:38:00 | 2734.11000 | 2735.24000 | 2733.00000 | 2733.04000 | 72.3439 | 197762.1600 | 2733.64010 2014-05-03 03:39:00 | 2734.11000 | 2734.11000 | 2729.02000 | 2731.00000 | 54.9830 | 150229.5200 | 2732.29006 2014-05-03 03:40:00 | 2731.00000 | 2732.27000 | 2730.86000 | 2732.27000 | 14.8320 | 40507.4900 | 2731.09001 2014-05-03 03:41:00 | 2732.55000 | 2734.00000 | 2732.36000 | 2733.52000 | 46.2600 | 126428.9700 | 2733.01000 2014-05-03 03:42:00 | 2733.52000 | 2734.06000 | 2732.66000 | 2734.06000 | 18.8660 | 51575.1300 | 2733.75997 2014-05-03 03:43:00 | 2733.00000 | 2733.52000 | 2730.32000 | 2730.32000 | 21.4080 | 58499.7400 | 2732.60998 2014-05-03 03:44:00 | 2731.45000 | 2732.34000 | 2730.56000 | 2732.34000 | 66.0721 | 180476.4900 | 2731.51005 2014-05-03 03:45:00 | 2734.80000 | 2736.80000 | 2732.53000 | 2736.06000 | 30.9580 | 84664.8000 | 2734.82998 2014-05-03 03:46:00 | 2736.07000 | 2736.07000 | 2732.17000 | 2734.96000 | 30.1210 | 82380.7400 | 2734.99001 2014-05-03 03:47:00 | 2734.67000 | 2734.67000 | 2732.66000 | 2733.90000 | 28.3090 | 77382.3200 | 2733.48999 2014-05-03 03:48:00 | 2734.00000 | 2734.18000 | 2733.42000 | 2734.11000 | 12.5420 | 34284.2900 | 2733.56001 2014-05-03 03:49:00 | 2734.20000 | 2736.90000 | 2734.20000 | 2734.85000 | 39.1351 | 107079.7600 | 2736.15993 2014-05-03 03:50:00 | 2735.30000 | 2735.95000 | 2733.03000 | 2733.04000 | 17.1470 | 46878.0400 | 2733.88998 2014-05-03 03:51:00 | 2733.15000 | 2733.75000 | 2733.15000 | 2733.75000 | 1.7550 | 4797.0400 | 2733.35000 2014-05-03 03:52:00 | 2733.08000 | 2734.33000 | 2733.04000 | 2734.33000 | 8.7590 | 23943.5300 | 2733.59000 2014-05-03 03:53:00 | 2733.53000 | 2734.23000 | 2733.24000 | 2733.24000 | 4.9570 | 13549.0700 | 2733.31999 2014-05-03 03:54:00 | 2733.80000 | 2734.43000 | 2733.14000 | 2734.43000 | 77.8699 | 212883.7800 | 2733.84000 2014-05-03 03:55:00 | 2733.93000 | 2734.61000 | 2733.14000 | 2734.61000 | 56.0931 | 153350.0200 | 2733.85006 2014-05-03 03:56:00 | 2734.33000 | 2734.92000 | 2733.04000 | 2733.26000 | 56.4049 | 154215.0200 | 2734.06990 2014-05-03 03:57:00 | 2733.03000 | 2734.15000 | 2731.91000 | 2732.07000 | 56.1790 | 153536.7100 | 2732.98998 2014-05-03 03:58:00 | 2733.89000 | 2733.89000 | 2731.96000 | 2733.00000 | 44.9970 | 122972.3400 | 2732.89995 2014-05-03 03:59:00 | 2733.70000 | 2733.73000 | 2731.97000 | 2732.05000 | 68.4271 | 187000.2200 | 2732.83993 2014-05-03 04:00:00 | 2733.27000 | 2734.51000 | 2731.96000 | 2734.18000 | 46.5711 | 127273.5800 | 2732.89002 2014-05-03 04:01:00 | 2734.15000 | 2735.96000 | 2732.22000 | 2733.39000 | 35.0450 | 95808.0800 | 2733.85994 2014-05-03 04:02:00 | 2734.78000 | 2734.98000 | 2734.78000 | 2734.91000 | 4.1880 | 11454.0200 | 2734.96000 2014-05-03 04:03:00 | 2735.26000 | 2735.80000 | 2734.03000 | 2735.80000 | 58.5171 | 160046.5600 | 2735.03994 2014-05-03 04:04:00 | . | . | . | . | . | . | . 2014-05-03 04:05:00 | 2735.80000 | 2736.00000 | 2735.80000 | 2736.00000 | 1.2630 | 3455.3800 | 2735.85000 2014-05-03 04:06:00 | 2736.00000 | 2738.99000 | 2730.55000 | 2736.77000 | 51.9060 | 141969.1000 | 2735.11992 2014-05-03 04:07:00 | 2736.77000 | 2739.00000 | 2730.00000 | 2735.86000 | 71.1800 | 194703.6900 | 2735.37000 2014-05-03 04:08:00 | 2735.86000 | 2735.86000 | 2730.00000 | 2731.00000 | 48.4740 | 132434.7700 | 2732.08007 2014-05-03 04:09:00 | 2731.34000 | 2738.96000 | 2730.00000 | 2730.00000 | 56.8931 | 155404.5500 | 2731.52006 2014-05-03 04:10:00 | 2730.04000 | 2739.00000 | 2721.03000 | 2729.29000 | 98.9579 | 269949.3200 | 2727.91993 2014-05-03 04:11:00 | 2729.34000 | 2731.70000 | 2725.52000 | 2729.90000 | 23.0700 | 62988.1800 | 2730.31000 2014-05-03 04:12:00 | 2730.50000 | 2733.94000 | 2729.90000 | 2730.04000 | 16.3600 | 44676.5600 | 2730.84000 2014-05-03 04:13:00 | 2730.89000 | 2732.93000 | 2729.04000 | 2729.04000 | 45.1880 | 123400.6900 | 2730.82997 2014-05-03 04:14:00 | 2729.04000 | 2731.15000 | 2728.92000 | 2731.15000 | 17.4150 | 47535.0500 | 2729.54997 2014-05-03 04:15:00 | 2731.18000 | 2732.82000 | 2730.01000 | 2731.78000 | 77.3330 | 211225.6800 | 2731.38008 2014-05-03 04:16:00 | 2731.01000 | 2733.68000 | 2727.96000 | 2728.70000 | 84.4550 | 230657.7000 | 2731.12985 2014-05-03 04:17:00 | 2729.42000 | 2731.65000 | 2729.42000 | 2731.58000 | 25.8310 | 70535.3800 | 2730.65001 2014-05-03 04:18:00 | 2729.17000 | 2731.68000 | 2727.64000 | 2728.70000 | 59.4689 | 162304.2900 | 2729.22998 2014-05-03 04:19:00 | 2729.47000 | 2729.55000 | 2728.00000 | 2728.00000 | 37.2140 | 101550.0500 | 2728.81006 2014-05-03 04:20:00 | 2728.04000 | 2729.22000 | 2728.00000 | 2729.22000 | 10.2600 | 27989.6200 | 2728.03000 2014-05-03 04:21:00 | 2729.22000 | 2733.40000 | 2729.22000 | 2730.90000 | 33.0380 | 90212.2200 | 2730.55998 2014-05-03 04:22:00 | 2730.86000 | 2733.50000 | 2730.30000 | 2733.50000 | 22.7190 | 62043.9700 | 2730.92999 2014-05-03 04:23:00 | 2731.28000 | 2735.00000 | 2730.89000 | 2734.00000 | 15.1710 | 41464.0900 | 2733.12001 2014-05-03 04:24:00 | 2732.41000 | 2736.37000 | 2732.34000 | 2732.66000 | 19.2860 | 52725.3600 | 2733.86997 2014-05-03 04:25:00 | 2733.88000 | 2733.91000 | 2732.66000 | 2732.66000 | 26.1930 | 71592.8800 | 2733.28003 2014-05-03 04:26:00 | 2732.66000 | 2733.05000 | 2732.66000 | 2732.67000 | 2.0400 | 5575.1600 | 2732.92000 2014-05-03 04:27:00 | 2731.91000 | 2732.95000 | 2731.91000 | 2731.96000 | 37.7299 | 103094.4100 | 2732.43000 2014-05-03 04:28:00 | 2732.82000 | 2732.90000 | 2732.15000 | 2732.15000 | 7.1220 | 19463.6300 | 2732.89001 2014-05-03 04:29:00 | 2732.15000 | 2732.84000 | 2730.62000 | 2732.33000 | 7.7600 | 21202.7400 | 2732.31000 2014-05-03 04:30:00 | 2732.37000 | 2732.88000 | 2730.79000 | 2730.89000 | 9.4500 | 25819.5300 | 2732.23000 2014-05-03 04:31:00 | 2731.32000 | 2731.32000 | 2730.00000 | 2730.00000 | 19.2890 | 52662.9200 | 2730.19999 2014-05-03 04:32:00 | 2730.93000 | 2735.56000 | 2729.20000 | 2731.90000 | 41.5450 | 113481.0100 | 2731.51992 2014-05-03 04:33:00 | 2732.48000 | 2735.59000 | 2729.90000 | 2730.00000 | 118.8629 | 324641.9400 | 2731.23013 2014-05-03 04:34:00 | 2730.00000 | 2735.59000 | 2729.97000 | 2732.08000 | 62.9391 | 172035.0900 | 2733.35998 2014-05-03 04:35:00 | 2732.09000 | 2733.85000 | 2732.09000 | 2733.19000 | 14.5830 | 39857.0200 | 2733.12002 2014-05-03 04:36:00 | 2732.33000 | 2734.20000 | 2731.66000 | 2732.75000 | 32.4400 | 88649.9900 | 2732.74000 2014-05-03 04:37:00 | 2733.10000 | 2733.13000 | 2731.00000 | 2732.95000 | 7.7500 | 21173.5600 | 2732.07000 2014-05-03 04:38:00 | 2731.77000 | 2734.10000 | 2731.61000 | 2733.04000 | 47.2889 | 129209.3900 | 2732.33998 2014-05-03 04:39:00 | 2733.58000 | 2736.00000 | 2733.58000 | 2736.00000 | 5.1960 | 14209.2700 | 2734.64999 2014-05-03 04:40:00 | 2736.36000 | 2737.90000 | 2736.36000 | 2737.82000 | 23.3460 | 63896.3900 | 2736.92997 2014-05-03 04:41:00 | 2736.87000 | 2737.82000 | 2735.01000 | 2735.01000 | 6.0700 | 16612.5700 | 2736.83000 2014-05-03 04:42:00 | 2735.95000 | 2739.00000 | 2735.95000 | 2737.18000 | 80.6439 | 220837.6600 | 2738.43011 2014-05-03 04:43:00 | 2737.46000 | 2738.26000 | 2736.50000 | 2737.45000 | 33.2450 | 91004.4200 | 2737.39006 2014-05-03 04:44:00 | 2737.37000 | 2738.33000 | 2737.36000 | 2738.33000 | 19.0750 | 52221.6600 | 2737.69997 2014-05-03 04:45:00 | 2737.42000 | 2738.07000 | 2736.18000 | 2736.52000 | 18.2360 | 49906.7100 | 2736.70997 2014-05-03 04:46:00 | 2736.90000 | 2755.00000 | 2725.01000 | 2734.06000 | 315.8621 | 867483.8500 | 2746.40025 2014-05-03 04:47:00 | 2736.16000 | 2754.99000 | 2734.69000 | 2737.02000 | 30.4060 | 83272.5800 | 2738.68996 2014-05-03 04:48:00 | 2737.02000 | 2739.63000 | 2737.02000 | 2738.00000 | 35.8880 | 98249.2700 | 2737.65997 2014-05-03 04:49:00 | 2738.00000 | 2739.96000 | 2738.00000 | 2738.04000 | 16.4980 | 45187.4800 | 2738.96999 2014-05-03 04:50:00 | 2738.04000 | 2739.20000 | 2735.18000 | 2735.39000 | 21.4700 | 58759.1600 | 2736.80000 2014-05-03 04:51:00 | 2735.27000 | 2739.00000 | 2735.27000 | 2738.34000 | 21.1420 | 57874.6300 | 2737.42002 2014-05-03 04:52:00 | 2738.37000 | 2740.00000 | 2737.00000 | 2738.98000 | 32.9090 | 90133.8200 | 2738.87999 2014-05-03 04:53:00 | 2740.00000 | 2740.81000 | 2739.03000 | 2740.02000 | 12.6850 | 34755.8100 | 2739.90998 2014-05-03 04:54:00 | 2740.00000 | 2740.38000 | 2737.00000 | 2739.19000 | 27.9040 | 76450.1400 | 2739.76004 2014-05-03 04:55:00 | 2739.19000 | 2741.04000 | 2739.19000 | 2740.96000 | 26.0640 | 71414.0900 | 2739.95004 2014-05-03 04:56:00 | 2741.01000 | 2742.79000 | 2740.00000 | 2740.15000 | 43.9810 | 120539.6200 | 2740.72002 2014-05-03 04:57:00 | 2740.21000 | 2743.07000 | 2740.21000 | 2740.67000 | 40.8249 | 111931.8000 | 2741.74992 2014-05-03 04:58:00 | 2740.77000 | 2740.77000 | 2740.00000 | 2740.00000 | 3.2460 | 8895.0500 | 2740.31000 2014-05-03 04:59:00 | 2740.01000 | 2740.61000 | 2740.01000 | 2740.05000 | 18.6210 | 51026.9400 | 2740.29001 2014-05-03 05:00:00 | 2740.02000 | 2740.92000 | 2740.01000 | 2740.92000 | 11.2850 | 30922.2200 | 2740.11998 2014-05-03 05:01:00 | 2740.06000 | 2741.00000 | 2740.00000 | 2740.03000 | 40.7931 | 111790.5500 | 2740.43005 2014-05-03 05:02:00 | 2740.07000 | 2740.07000 | 2736.00000 | 2739.00000 | 18.1840 | 49816.2900 | 2739.57003 2014-05-03 05:03:00 | 2738.97000 | 2739.85000 | 2736.48000 | 2738.93000 | 15.0860 | 41305.8100 | 2738.01998 2014-05-03 05:04:00 | 2738.03000 | 2739.89000 | 2737.05000 | 2737.96000 | 5.1200 | 14020.2200 | 2738.32000 2014-05-03 05:05:00 | 2737.19000 | 2739.62000 | 2737.05000 | 2738.19000 | 30.7800 | 84291.6600 | 2738.52000 2014-05-03 05:06:00 | 2737.61000 | 2738.37000 | 2737.61000 | 2738.37000 | 4.0820 | 11176.0600 | 2737.89000 2014-05-03 05:07:00 | 2737.30000 | 2738.12000 | 2737.06000 | 2738.09000 | 19.9350 | 54574.6500 | 2737.63004 2014-05-03 05:08:00 | 2738.09000 | 2739.45000 | 2737.23000 | 2738.79000 | 25.4150 | 69586.7900 | 2738.01995 2014-05-03 05:09:00 | 2738.22000 | 2739.31000 | 2738.00000 | 2738.03000 | 29.3670 | 80415.9000 | 2738.30997 2014-05-03 05:10:00 | 2738.03000 | 2739.33000 | 2737.08000 | 2737.99000 | 18.4540 | 50531.6200 | 2738.25003 2014-05-03 05:11:00 | 2738.75000 | 2739.27000 | 2737.21000 | 2739.01000 | 24.3340 | 66639.3200 | 2738.53004 2014-05-03 05:12:00 | 2738.02000 | 2738.02000 | 2738.02000 | 2738.02000 | 0.0310 | 84.8800 | 2738.02000 2014-05-03 05:13:00 | 2738.49000 | 2738.70000 | 2737.72000 | 2738.70000 | 21.4810 | 58811.9600 | 2737.86001 2014-05-03 05:14:00 | 2737.74000 | 2738.39000 | 2737.74000 | 2738.39000 | 26.1000 | 71457.1900 | 2737.82000 2014-05-03 05:15:00 | 2738.01000 | 2738.01000 | 2737.01000 | 2737.01000 | 3.7810 | 10350.4600 | 2737.49000 2014-05-03 05:16:00 | 2737.42000 | 2742.80000 | 2737.04000 | 2739.00000 | 21.1150 | 57833.3100 | 2738.96996 2014-05-03 05:17:00 | 2737.90000 | 2739.00000 | 2737.02000 | 2738.00000 | 35.2679 | 96560.4600 | 2737.90997 2014-05-03 05:18:00 | 2738.00000 | 2738.56000 | 2737.18000 | 2738.19000 | 40.5780 | 111102.8800 | 2738.00997 2014-05-03 05:19:00 | 2739.00000 | 2740.00000 | 2737.14000 | 2738.78000 | 22.7600 | 62337.4100 | 2738.90000 2014-05-03 05:20:00 | 2738.67000 | 2739.59000 | 2738.00000 | 2739.50000 | 11.3390 | 31058.3100 | 2739.07000 2014-05-03 05:21:00 | 2738.49000 | 2739.50000 | 2737.41000 | 2738.89000 | 13.4880 | 36928.8000 | 2737.89999 2014-05-03 05:22:00 | 2739.48000 | 2739.49000 | 2738.62000 | 2738.62000 | 15.4240 | 42243.2400 | 2738.80002 2014-05-03 05:23:00 | 2739.00000 | 2739.00000 | 2738.12000 | 2738.12000 | 14.3600 | 39331.8300 | 2738.99000 2014-05-03 05:24:00 | 2738.94000 | 2742.00000 | 2738.03000 | 2742.00000 | 17.6070 | 48224.6900 | 2738.94998 2014-05-03 05:25:00 | 2738.17000 | 2738.68000 | 2737.02000 | 2737.82000 | 27.6560 | 75731.8800 | 2738.34996 2014-05-03 05:26:00 | 2737.02000 | 2737.90000 | 2734.13000 | 2735.20000 | 25.8640 | 70771.4900 | 2736.29004 2014-05-03 05:27:00 | 2735.50000 | 2736.00000 | 2734.24000 | 2736.00000 | 31.5810 | 86383.4700 | 2735.30001 2014-05-03 05:28:00 | 2735.13000 | 2737.87000 | 2734.82000 | 2737.87000 | 6.6460 | 18181.8500 | 2735.75999 2014-05-03 05:29:00 | 2736.62000 | 2737.90000 | 2736.29000 | 2737.40000 | 30.0620 | 82274.1100 | 2736.81002 2014-05-03 05:30:00 | 2737.67000 | 2739.02000 | 2735.14000 | 2736.50000 | 1.9030 | 5209.1000 | 2737.31000 2014-05-03 05:31:00 | 2737.65000 | 2738.91000 | 2735.80000 | 2736.83000 | 35.6420 | 97540.7000 | 2736.68003 2014-05-03 05:32:00 | 2737.06000 | 2737.91000 | 2736.26000 | 2737.29000 | 36.4370 | 99730.3100 | 2737.05996 2014-05-03 05:33:00 | 2736.19000 | 2737.70000 | 2733.94000 | 2733.94000 | 12.1580 | 33254.5900 | 2735.19999 2014-05-03 05:34:00 | 2733.98000 | 2734.53000 | 2733.98000 | 2734.47000 | 18.6780 | 51072.8100 | 2734.37999 2014-05-03 05:35:00 | 2734.47000 | 2735.10000 | 2734.47000 | 2735.10000 | 23.4860 | 64229.5700 | 2734.79997 2014-05-03 05:36:00 | 2735.23000 | 2738.99000 | 2734.06000 | 2737.01000 | 18.7320 | 51258.1000 | 2736.39001 2014-05-03 05:37:00 | 2735.71000 | 2736.99000 | 2734.74000 | 2735.34000 | 18.5430 | 50741.7200 | 2736.44002 2014-05-03 05:38:00 | 2735.41000 | 2737.00000 | 2735.41000 | 2736.33000 | 18.2970 | 50072.3300 | 2736.63998 2014-05-03 05:39:00 | 2736.06000 | 2736.06000 | 2731.90000 | 2731.90000 | 41.1200 | 112433.6900 | 2734.28000 2014-05-03 05:40:00 | 2731.90000 | 2736.33000 | 2731.76000 | 2732.83000 | 23.7140 | 64792.8500 | 2732.26003 2014-05-03 05:41:00 | 2733.01000 | 2735.84000 | 2733.01000 | 2733.47000 | 14.3940 | 39364.7700 | 2734.80002 2014-05-03 05:42:00 | 2733.47000 | 2735.47000 | 2733.47000 | 2733.98000 | 30.8790 | 84446.9200 | 2734.76999 2014-05-03 05:43:00 | 2734.09000 | 2734.20000 | 2733.06000 | 2733.31000 | 2.9240 | 7992.8600 | 2733.54000 2014-05-03 05:44:00 | 2733.40000 | 2733.87000 | 2731.01000 | 2732.50000 | 15.8490 | 43315.0700 | 2732.97999 2014-05-03 05:45:00 | 2732.87000 | 2734.33000 | 2732.52000 | 2734.33000 | 33.1030 | 90474.6900 | 2733.13004 2014-05-03 05:46:00 | 2732.10000 | 2734.78000 | 2732.10000 | 2734.24000 | 25.5580 | 69864.8100 | 2733.57998 2014-05-03 05:47:00 | 2734.86000 | 2735.27000 | 2729.00000 | 2730.04000 | 45.5740 | 124530.9800 | 2732.50007 2014-05-03 05:48:00 | 2730.72000 | 2732.81000 | 2730.41000 | 2732.60000 | 2.7390 | 7480.2300 | 2731.01000 2014-05-03 05:49:00 | 2730.54000 | 2731.54000 | 2730.42000 | 2731.37000 | 29.6520 | 80973.4100 | 2730.79002 2014-05-03 05:50:00 | 2731.16000 | 2731.16000 | 2731.05000 | 2731.05000 | 3.1740 | 8668.5000 | 2731.10000 2014-05-03 05:51:00 | 2732.30000 | 2733.00000 | 2731.40000 | 2733.00000 | 18.7200 | 51143.7000 | 2732.04000 2014-05-03 05:52:00 | 2732.97000 | 2740.90000 | 2732.97000 | 2737.78000 | 47.5820 | 130291.8000 | 2738.26003 2014-05-03 05:53:00 | 2736.38000 | 2742.00000 | 2730.00000 | 2739.58000 | 66.5761 | 182366.4700 | 2739.21990 2014-05-03 05:54:00 | 2740.76000 | 2741.60000 | 2738.53000 | 2741.01000 | 12.1150 | 33200.5700 | 2740.44998 2014-05-03 05:55:00 | 2741.01000 | 2741.90000 | 2737.90000 | 2741.90000 | 16.8950 | 46318.6800 | 2741.55997 2014-05-03 05:56:00 | 2739.20000 | 2744.50000 | 2739.19000 | 2744.50000 | 8.3540 | 22912.8600 | 2742.74001 2014-05-03 05:57:00 | 2744.54000 | 2749.99000 | 2742.00000 | 2745.07000 | 54.0279 | 148326.1400 | 2745.35996 2014-05-03 05:58:00 | 2745.99000 | 2746.11000 | 2742.00000 | 2743.38000 | 32.3370 | 88749.5400 | 2744.51996 2014-05-03 05:59:00 | 2743.00000 | 2743.00000 | 2741.45000 | 2742.01000 | 59.9699 | 164468.7600 | 2742.52000 2014-05-03 06:00:00 | 2742.01000 | 2743.00000 | 2738.52000 | 2739.00000 | 86.3171 | 236553.8200 | 2740.51991 2014-05-03 06:01:00 | 2739.77000 | 2740.00000 | 2738.75000 | 2740.00000 | 40.2790 | 110334.9500 | 2739.26998 2014-05-03 06:02:00 | 2738.59000 | 2739.94000 | 2738.06000 | 2738.30000 | 84.9939 | 232770.9900 | 2738.68012 2014-05-03 06:03:00 | 2738.96000 | 2740.23000 | 2738.20000 | 2738.39000 | 24.5110 | 67141.4100 | 2739.24001 2014-05-03 06:04:00 | 2739.47000 | 2739.47000 | 2737.95000 | 2738.02000 | 7.0360 | 19267.7700 | 2738.45999 2014-05-03 06:05:00 | 2738.03000 | 2738.59000 | 2737.04000 | 2737.13000 | 12.4020 | 33946.8600 | 2737.21001 2014-05-03 06:06:00 | 2737.52000 | 2737.52000 | 2733.20000 | 2735.35000 | 55.1629 | 150931.2800 | 2736.10006 2014-05-03 06:07:00 | 2735.59000 | 2737.00000 | 2735.20000 | 2736.15000 | 44.6160 | 122060.9300 | 2735.80993 2014-05-03 06:08:00 | 2736.72000 | 2737.00000 | 2735.52000 | 2736.50000 | 31.1640 | 85278.0500 | 2736.43005 2014-05-03 06:09:00 | 2737.00000 | 2737.00000 | 2734.72000 | 2734.83000 | 18.1120 | 49550.0200 | 2735.76001 2014-05-03 06:10:00 | 2734.92000 | 2734.92000 | 2732.01000 | 2732.01000 | 14.1950 | 38799.7600 | 2733.33997 2014-05-03 06:11:00 | 2732.58000 | 2740.00000 | 2732.04000 | 2733.04000 | 62.4650 | 170737.5300 | 2733.32989 2014-05-03 06:12:00 | 2734.18000 | 2736.64000 | 2732.00000 | 2732.00000 | 51.9219 | 141929.1300 | 2733.51004 2014-05-03 06:13:00 | 2732.00000 | 2732.77000 | 2728.00000 | 2732.58000 | 76.6270 | 209219.4100 | 2730.35992 2014-05-03 06:14:00 | 2729.31000 | 2732.55000 | 2729.22000 | 2730.42000 | 76.3420 | 208448.8100 | 2730.46006 2014-05-03 06:15:00 | 2731.97000 | 2731.97000 | 2729.51000 | 2731.47000 | 20.6470 | 56380.8900 | 2730.70998 2014-05-03 06:16:00 | 2731.47000 | 2732.00000 | 2730.50000 | 2731.50000 | 26.3950 | 72087.3800 | 2731.09995 2014-05-03 06:17:00 | 2731.50000 | 2731.50000 | 2730.50000 | 2731.26000 | 20.4380 | 55821.5600 | 2731.25999 2014-05-03 06:18:00 | 2731.36000 | 2731.91000 | 2730.44000 | 2730.94000 | 45.3950 | 123977.9500 | 2731.08992 2014-05-03 06:19:00 | 2731.01000 | 2731.49000 | 2729.08000 | 2730.05000 | 15.8920 | 43390.4500 | 2730.33001 2014-05-03 06:20:00 | 2730.05000 | 2730.55000 | 2729.07000 | 2730.55000 | 14.9810 | 40896.0500 | 2729.86001 2014-05-03 06:21:00 | 2730.61000 | 2732.00000 | 2729.87000 | 2732.00000 | 12.4390 | 33968.6200 | 2730.82000 2014-05-03 06:22:00 | 2731.23000 | 2732.58000 | 2729.20000 | 2730.81000 | 30.0010 | 81904.5400 | 2730.06001 2014-05-03 06:23:00 | 2731.00000 | 2731.12000 | 2729.00000 | 2730.00000 | 55.8060 | 152360.8800 | 2730.18992 2014-05-03 06:24:00 | 2729.66000 | 2730.92000 | 2729.00000 | 2729.50000 | 12.2560 | 33450.5400 | 2729.31998 2014-05-03 06:25:00 | 2729.50000 | 2730.88000 | 2729.50000 | 2730.00000 | 11.8130 | 32249.6500 | 2730.01001 2014-05-03 06:26:00 | 2730.17000 | 2730.34000 | 2729.02000 | 2729.59000 | 33.3290 | 90970.5500 | 2729.46999 2014-05-03 06:27:00 | 2729.59000 | 2730.39000 | 2729.59000 | 2729.84000 | 11.2580 | 30733.6400 | 2729.93999 2014-05-03 06:28:00 | 2729.84000 | 2731.42000 | 2729.00000 | 2729.28000 | 58.5870 | 159938.4000 | 2729.92994 2014-05-03 06:29:00 | 2729.28000 | 2730.00000 | 2728.84000 | 2730.00000 | 7.3410 | 20037.1600 | 2729.49000 2014-05-03 06:30:00 | 2730.00000 | 2730.00000 | 2729.10000 | 2730.00000 | 42.6609 | 116428.1000 | 2729.15001 2014-05-03 06:31:00 | 2730.00000 | 2731.78000 | 2728.26000 | 2728.74000 | 14.5260 | 39654.1600 | 2729.86998 2014-05-03 06:32:00 | 2729.96000 | 2732.00000 | 2729.40000 | 2731.93000 | 9.9100 | 27055.9900 | 2730.17000 2014-05-03 06:33:00 | 2731.82000 | 2734.99000 | 2731.82000 | 2734.80000 | 41.0720 | 112290.3400 | 2733.99003 2014-05-03 06:34:00 | 2733.30000 | 2734.81000 | 2730.06000 | 2732.05000 | 43.0900 | 117703.8700 | 2731.58000 2014-05-03 06:35:00 | 2731.49000 | 2732.45000 | 2731.01000 | 2731.17000 | 60.3129 | 164760.4400 | 2731.76006 2014-05-03 06:36:00 | 2731.29000 | 2733.00000 | 2731.29000 | 2733.00000 | 10.8660 | 29682.4700 | 2731.67998 2014-05-03 06:37:00 | 2733.00000 | 2733.12000 | 2732.50000 | 2732.62000 | 8.1530 | 22279.1000 | 2732.63001 2014-05-03 06:38:00 | 2732.62000 | 2735.00000 | 2732.48000 | 2733.84000 | 51.9969 | 142167.3700 | 2734.14994 2014-05-03 06:39:00 | 2734.95000 | 2735.90000 | 2733.42000 | 2735.00000 | 106.4281 | 291029.8200 | 2734.51993 2014-05-03 06:40:00 | 2735.01000 | 2735.82000 | 2735.00000 | 2735.00000 | 8.8700 | 24259.8500 | 2735.05000 2014-05-03 06:41:00 | 2735.00000 | 2735.50000 | 2733.61000 | 2733.90000 | 60.2710 | 164814.6800 | 2734.56002 2014-05-03 06:42:00 | 2734.24000 | 2734.81000 | 2733.19000 | 2733.49000 | 31.8400 | 87049.1700 | 2733.96000 2014-05-03 06:43:00 | 2734.20000 | 2734.23000 | 2732.04000 | 2733.68000 | 9.8890 | 27033.1800 | 2733.66000 2014-05-03 06:44:00 | 2732.17000 | 2735.00000 | 2732.17000 | 2735.00000 | 49.8240 | 136183.8500 | 2733.30007 2014-05-03 06:45:00 | 2733.64000 | 2734.65000 | 2733.31000 | 2733.76000 | 33.5530 | 91731.5700 | 2733.93004 2014-05-03 06:46:00 | 2734.18000 | 2734.83000 | 2733.00000 | 2733.39000 | 27.0130 | 73846.5500 | 2733.74003 2014-05-03 06:47:00 | 2733.00000 | 2733.55000 | 2733.00000 | 2733.55000 | 3.8960 | 10649.2500 | 2733.37999 2014-05-03 06:48:00 | 2733.62000 | 2734.00000 | 2733.62000 | 2733.62000 | 0.6840 | 1870.0400 | 2733.97000 2014-05-03 06:49:00 | 2734.00000 | 2735.71000 | 2734.00000 | 2734.25000 | 12.0400 | 32928.9900 | 2734.97000 2014-05-03 06:50:00 | 2734.72000 | 2735.23000 | 2734.46000 | 2734.76000 | 6.5460 | 17901.6600 | 2734.74999 2014-05-03 06:51:00 | 2734.53000 | 2735.58000 | 2734.53000 | 2734.90000 | 12.2980 | 33631.6900 | 2734.72999 2014-05-03 06:52:00 | 2735.77000 | 2736.69000 | 2734.75000 | 2735.22000 | 32.4730 | 88837.2900 | 2735.73004 2014-05-03 06:53:00 | 2735.13000 | 2735.17000 | 2733.00000 | 2733.00000 | 12.5880 | 34420.5500 | 2734.38999 2014-05-03 06:54:00 | 2733.54000 | 2734.86000 | 2733.25000 | 2734.69000 | 47.5629 | 130032.2900 | 2733.90005 2014-05-03 06:55:00 | 2734.21000 | 2736.86000 | 2733.47000 | 2736.00000 | 47.2540 | 129246.2000 | 2735.14007 2014-05-03 06:56:00 | 2735.62000 | 2736.41000 | 2734.31000 | 2735.12000 | 28.8560 | 78939.6400 | 2735.63996 2014-05-03 06:57:00 | 2736.49000 | 2736.98000 | 2733.09000 | 2735.20000 | 52.7279 | 144195.0700 | 2734.69996 2014-05-03 06:58:00 | 2734.37000 | 2736.33000 | 2733.75000 | 2735.72000 | 23.0600 | 63055.5500 | 2734.41000 2014-05-03 06:59:00 | 2736.32000 | 2736.32000 | 2735.09000 | 2736.19000 | 20.9140 | 57220.3200 | 2735.98003 2014-05-03 07:00:00 | 2736.20000 | 2736.20000 | 2735.31000 | 2735.71000 | 29.6440 | 81095.3400 | 2735.64004 2014-05-03 07:01:00 | 2735.73000 | 2735.86000 | 2735.00000 | 2735.00000 | 43.7400 | 119654.3500 | 2735.58000 2014-05-03 07:02:00 | 2733.70000 | 2733.80000 | 2726.02000 | 2732.34000 | 28.3650 | 77493.0600 | 2731.99995 2014-05-03 07:03:00 | 2731.10000 | 2734.12000 | 2729.22000 | 2731.96000 | 76.3060 | 208367.9900 | 2730.68989 2014-05-03 07:04:00 | 2730.39000 | 2734.90000 | 2730.35000 | 2734.90000 | 56.3800 | 154025.6500 | 2731.92000 2014-05-03 07:05:00 | 2732.50000 | 2732.50000 | 2730.24000 | 2730.34000 | 10.9560 | 29930.8300 | 2731.90998 2014-05-03 07:06:00 | 2731.29000 | 2734.16000 | 2728.35000 | 2728.56000 | 45.4691 | 124110.0600 | 2729.54998 2014-05-03 07:07:00 | 2728.37000 | 2732.03000 | 2726.02000 | 2730.00000 | 33.1880 | 90611.5300 | 2730.24998 2014-05-03 07:08:00 | 2730.01000 | 2730.01000 | 2727.30000 | 2727.55000 | 40.9050 | 111592.4900 | 2728.08992 2014-05-03 07:09:00 | 2728.64000 | 2728.65000 | 2726.06000 | 2726.20000 | 60.6909 | 165549.6800 | 2727.75002 2014-05-03 07:10:00 | 2726.06000 | 2727.00000 | 2726.02000 | 2726.51000 | 39.6920 | 108210.2200 | 2726.25003 2014-05-03 07:11:00 | 2726.51000 | 2727.00000 | 2726.06000 | 2726.08000 | 24.8860 | 67853.8200 | 2726.58996 2014-05-03 07:12:00 | 2726.06000 | 2728.00000 | 2725.00000 | 2725.81000 | 29.3400 | 79985.4000 | 2726.16000 2014-05-03 07:13:00 | 2725.73000 | 2727.97000 | 2725.00000 | 2725.00000 | 60.9020 | 166016.4500 | 2725.96004 2014-05-03 07:14:00 | 2725.66000 | 2726.74000 | 2725.00000 | 2725.12000 | 27.9060 | 76065.5900 | 2725.77996 2014-05-03 07:15:00 | 2725.89000 | 2727.11000 | 2725.89000 | 2726.61000 | 14.4600 | 39425.3500 | 2726.51000 2014-05-03 07:16:00 | 2725.50000 | 2725.50000 | 2721.11000 | 2722.13000 | 60.3811 | 164446.0800 | 2723.47002 2014-05-03 07:17:00 | 2722.17000 | 2728.00000 | 2722.17000 | 2723.87000 | 25.5280 | 69599.0900 | 2726.37998 2014-05-03 07:18:00 | 2726.37000 | 2726.37000 | 2721.20000 | 2722.08000 | 45.8860 | 125000.0000 | 2724.13993 2014-05-03 07:19:00 | 2722.08000 | 2725.68000 | 2721.34000 | 2724.65000 | 48.6501 | 132539.3500 | 2724.34000 2014-05-03 07:20:00 | 2724.65000 | 2726.29000 | 2723.00000 | 2726.29000 | 46.9380 | 127913.4600 | 2725.15996 2014-05-03 07:21:00 | 2726.66000 | 2727.99000 | 2724.91000 | 2725.07000 | 16.4360 | 44803.4400 | 2725.92998 2014-05-03 07:22:00 | 2725.24000 | 2726.91000 | 2722.01000 | 2722.58000 | 52.6740 | 143478.2800 | 2723.89008 2014-05-03 07:23:00 | 2722.05000 | 2725.18000 | 2721.22000 | 2723.55000 | 49.7930 | 135617.7600 | 2723.63006 2014-05-03 07:24:00 | 2722.29000 | 2726.47000 | 2722.29000 | 2725.49000 | 6.6390 | 18089.8200 | 2724.78000 2014-05-03 07:25:00 | 2725.82000 | 2726.12000 | 2723.18000 | 2725.46000 | 29.2680 | 79774.1100 | 2725.63998 2014-05-03 07:26:00 | 2725.05000 | 2725.79000 | 2725.00000 | 2725.79000 | 2.9380 | 8006.3600 | 2725.10000 2014-05-03 07:27:00 | 2725.50000 | 2725.64000 | 2723.59000 | 2724.46000 | 18.4750 | 50344.8800 | 2725.02997 2014-05-03 07:28:00 | 2723.87000 | 2725.29000 | 2723.54000 | 2723.62000 | 55.8500 | 152149.4200 | 2724.25000 2014-05-03 07:29:00 | 2723.54000 | 2724.58000 | 2723.00000 | 2723.87000 | 26.5870 | 72405.1900 | 2723.32997 2014-05-03 07:30:00 | 2724.43000 | 2725.18000 | 2724.00000 | 2724.00000 | 34.1270 | 92981.8600 | 2724.57996 2014-05-03 07:31:00 | 2724.01000 | 2724.01000 | 2724.00000 | 2724.00000 | 0.1200 | 326.8800 | 2724.00000 2014-05-03 07:32:00 | 2724.97000 | 2726.15000 | 2724.20000 | 2725.13000 | 53.7280 | 146414.2700 | 2725.09996 2014-05-03 07:33:00 | 2725.33000 | 2725.34000 | 2725.33000 | 2725.34000 | 10.6700 | 29079.3800 | 2725.34000 2014-05-03 07:34:00 | 2724.11000 | 2726.49000 | 2724.00000 | 2725.88000 | 47.1100 | 128387.5400 | 2725.27000 2014-05-03 07:35:00 | 2725.37000 | 2725.67000 | 2722.00000 | 2723.84000 | 28.0150 | 76330.3200 | 2724.61995 2014-05-03 07:36:00 | 2723.82000 | 2723.99000 | 2721.85000 | 2723.83000 | 40.9259 | 111420.8800 | 2722.49994 2014-05-03 07:37:00 | 2723.69000 | 2723.69000 | 2721.65000 | 2721.65000 | 9.6120 | 26160.6500 | 2721.67001 2014-05-03 07:38:00 | 2722.56000 | 2722.56000 | 2721.19000 | 2722.42000 | 11.0200 | 30002.0100 | 2722.51000 2014-05-03 07:39:00 | 2722.18000 | 2724.50000 | 2721.15000 | 2723.99000 | 46.3630 | 126226.0900 | 2722.56005 2014-05-03 07:40:00 | 2724.49000 | 2725.44000 | 2722.81000 | 2724.45000 | 46.1520 | 125749.9700 | 2724.69003 2014-05-03 07:41:00 | 2724.44000 | 2725.46000 | 2713.41000 | 2715.24000 | 203.3837 | 552542.7500 | 2716.75028 2014-05-03 07:42:00 | 2721.18000 | 2721.56000 | 2711.86000 | 2714.00000 | 41.1871 | 111816.2500 | 2714.83996 2014-05-03 07:43:00 | 2714.11000 | 2716.54000 | 2712.02000 | 2713.16000 | 58.2661 | 158202.3200 | 2715.16992 2014-05-03 07:44:00 | 2713.20000 | 2714.79000 | 2711.86000 | 2712.04000 | 46.1389 | 125145.8600 | 2712.36998 2014-05-03 07:45:00 | 2712.28000 | 2713.16000 | 2711.86000 | 2711.86000 | 88.8190 | 240907.3800 | 2712.33997 2014-05-03 07:46:00 | 2711.86000 | 2711.90000 | 2709.39000 | 2711.14000 | 30.6010 | 82940.5700 | 2710.39001 2014-05-03 07:47:00 | 2711.14000 | 2714.00000 | 2711.07000 | 2711.16000 | 58.9560 | 159939.9000 | 2712.86991 2014-05-03 07:48:00 | 2711.31000 | 2711.31000 | 2707.98000 | 2708.01000 | 46.0840 | 124827.6100 | 2708.70007 2014-05-03 07:49:00 | 2708.05000 | 2710.00000 | 2707.00000 | 2709.51000 | 57.6540 | 156206.6400 | 2709.38009 2014-05-03 07:50:00 | 2709.43000 | 2709.43000 | 2707.01000 | 2708.22000 | 67.6169 | 183117.3800 | 2708.15992 2014-05-03 07:51:00 | 2708.22000 | 2709.47000 | 2708.00000 | 2708.00000 | 82.7980 | 224317.0400 | 2709.20994 2014-05-03 07:52:00 | 2707.95000 | 2716.84000 | 2707.01000 | 2712.97000 | 100.2750 | 271626.7800 | 2708.81981 2014-05-03 07:53:00 | 2712.97000 | 2714.67000 | 2709.05000 | 2710.01000 | 15.6800 | 42527.1700 | 2712.19000 2014-05-03 07:54:00 | 2710.43000 | 2711.84000 | 2709.05000 | 2709.05000 | 70.4471 | 190951.0500 | 2710.55992 2014-05-03 07:55:00 | 2708.65000 | 2709.83000 | 2708.10000 | 2709.12000 | 43.5980 | 118111.7300 | 2709.10997 2014-05-03 07:56:00 | 2709.71000 | 2709.99000 | 2707.00000 | 2708.00000 | 21.7950 | 59021.4300 | 2708.02996 2014-05-03 07:57:00 | 2708.00000 | 2711.87000 | 2707.09000 | 2711.21000 | 128.6192 | 348514.1900 | 2709.65996 2014-05-03 07:58:00 | 2710.44000 | 2711.95000 | 2706.80000 | 2710.00000 | 128.2490 | 347489.3300 | 2709.48995 2014-05-03 07:59:00 | 2709.99000 | 2709.99000 | 2704.48000 | 2704.61000 | 43.6839 | 118206.5700 | 2705.95006 2014-05-03 08:00:00 | 2704.87000 | 2705.00000 | 2701.72000 | 2701.72000 | 38.1120 | 103016.2800 | 2702.99003 2014-05-03 08:01:00 | 2701.72000 | 2707.90000 | 2701.64000 | 2707.83000 | 83.1080 | 224797.2400 | 2704.87994 2014-05-03 08:02:00 | 2703.41000 | 2710.00000 | 2701.64000 | 2705.19000 | 48.1590 | 130200.3300 | 2703.54998 2014-05-03 08:03:00 | 2702.50000 | 2705.00000 | 2702.28000 | 2704.23000 | 26.9630 | 72903.3400 | 2703.83003 2014-05-03 08:04:00 | 2705.00000 | 2705.00000 | 2703.73000 | 2704.41000 | 18.0020 | 48692.4500 | 2704.84001 2014-05-03 08:05:00 | 2703.08000 | 2704.90000 | 2701.00000 | 2702.43000 | 60.5341 | 163541.9400 | 2701.65009 2014-05-03 08:06:00 | 2703.01000 | 2704.33000 | 2701.00000 | 2701.00000 | 50.5599 | 136649.8500 | 2702.73000 2014-05-03 08:07:00 | 2701.00000 | 2702.89000 | 2700.03000 | 2700.33000 | 54.5120 | 147241.3700 | 2701.08004 2014-05-03 08:08:00 | 2700.92000 | 2702.16000 | 2696.30000 | 2696.78000 | 395.7881 | 1068568.4200 | 2699.84972 2014-05-03 08:09:00 | 2696.34000 | 2702.00000 | 2692.04000 | 2694.00000 | 95.0518 | 256261.6200 | 2696.02006 2014-05-03 08:10:00 | 2695.77000 | 2695.77000 | 2691.00000 | 2695.00000 | 94.1800 | 253621.9500 | 2692.95000 2014-05-03 08:11:00 | 2695.42000 | 2695.52000 | 2692.21000 | 2694.12000 | 30.4190 | 81978.1600 | 2694.96999 2014-05-03 08:12:00 | 2694.68000 | 2699.91000 | 2694.68000 | 2697.25000 | 34.1410 | 92026.8400 | 2695.49001 2014-05-03 08:13:00 | 2697.37000 | 2704.99000 | 2697.32000 | 2703.13000 | 62.8651 | 169758.4100 | 2700.35989 2014-05-03 08:14:00 | 2703.12000 | 2703.16000 | 2699.29000 | 2700.62000 | 68.6030 | 185294.0200 | 2700.96008 2014-05-03 08:15:00 | 2700.00000 | 2702.04000 | 2700.00000 | 2701.14000 | 80.5569 | 217600.2000 | 2701.19991 2014-05-03 08:16:00 | 2701.00000 | 2702.80000 | 2700.07000 | 2700.07000 | 70.0010 | 189099.3200 | 2701.38003 2014-05-03 08:17:00 | 2701.45000 | 2701.74000 | 2699.12000 | 2700.00000 | 71.0369 | 191806.8500 | 2700.09992 2014-05-03 08:18:00 | 2701.00000 | 2705.14000 | 2699.96000 | 2704.24000 | 84.7871 | 229023.4800 | 2701.15991 2014-05-03 08:19:00 | 2702.56000 | 2705.00000 | 2701.27000 | 2705.00000 | 120.7592 | 326488.1100 | 2703.62996 2014-05-03 08:20:00 | 2704.70000 | 2705.00000 | 2701.24000 | 2702.50000 | 191.7859 | 518305.2200 | 2702.51971 2014-05-03 08:21:00 | 2701.62000 | 2705.00000 | 2701.62000 | 2703.90000 | 24.7280 | 66856.6400 | 2703.67998 2014-05-03 08:22:00 | 2705.00000 | 2707.00000 | 2704.31000 | 2707.00000 | 80.6419 | 218194.4200 | 2705.72006 2014-05-03 08:23:00 | 2707.99000 | 2710.00000 | 2706.34000 | 2706.34000 | 127.6861 | 345908.0700 | 2709.04982 2014-05-03 08:24:00 | 2704.08000 | 2710.00000 | 2704.00000 | 2707.23000 | 22.0610 | 59672.7700 | 2704.90001 2014-05-03 08:25:00 | 2709.86000 | 2709.86000 | 2704.00000 | 2704.15000 | 20.0370 | 54216.8300 | 2705.83998 2014-05-03 08:26:00 | 2704.86000 | 2705.15000 | 2703.85000 | 2705.15000 | 44.3100 | 119835.0500 | 2704.47000 2014-05-03 08:27:00 | 2708.09000 | 2708.09000 | 2705.10000 | 2705.51000 | 56.0851 | 151772.9600 | 2706.11990 2014-05-03 08:28:00 | 2705.41000 | 2706.17000 | 2705.10000 | 2705.57000 | 16.2440 | 43952.9400 | 2705.80002 2014-05-03 08:29:00 | 2705.45000 | 2706.17000 | 2701.00000 | 2702.87000 | 68.5810 | 185486.9600 | 2704.64003 2014-05-03 08:30:00 | 2702.80000 | 2709.78000 | 2701.00000 | 2709.78000 | 137.5381 | 371782.1000 | 2703.11991 2014-05-03 08:31:00 | 2703.45000 | 2705.72000 | 2703.45000 | 2705.23000 | 40.9640 | 110806.0500 | 2704.96006 2014-05-03 08:32:00 | 2705.23000 | 2708.60000 | 2705.01000 | 2707.20000 | 20.3150 | 54977.9800 | 2706.27996 2014-05-03 08:33:00 | 2707.20000 | 2707.33000 | 2705.53000 | 2707.33000 | 76.7419 | 207710.4800 | 2706.61005 2014-05-03 08:34:00 | 2707.70000 | 2708.98000 | 2707.37000 | 2708.80000 | 52.3650 | 141820.0400 | 2708.29990 2014-05-03 08:35:00 | 2708.80000 | 2711.96000 | 2708.72000 | 2710.88000 | 25.5380 | 69203.9500 | 2709.83998 2014-05-03 08:36:00 | 2710.67000 | 2715.69000 | 2710.67000 | 2715.69000 | 40.9801 | 111160.0300 | 2712.54000 2014-05-03 08:37:00 | 2715.02000 | 2715.69000 | 2714.37000 | 2715.00000 | 55.0259 | 149381.0900 | 2714.73992 2014-05-03 08:38:00 | 2715.09000 | 2716.00000 | 2708.07000 | 2708.14000 | 60.0559 | 162908.2800 | 2712.60991 2014-05-03 08:39:00 | 2711.60000 | 2714.54000 | 2709.56000 | 2710.55000 | 61.5641 | 166958.6500 | 2711.95009 2014-05-03 08:40:00 | 2713.16000 | 2713.89000 | 2710.92000 | 2712.72000 | 68.3251 | 185305.8800 | 2712.11988 2014-05-03 08:41:00 | 2711.54000 | 2711.54000 | 2709.04000 | 2709.17000 | 8.6690 | 23499.2800 | 2710.73000 2014-05-03 08:42:00 | 2709.41000 | 2709.47000 | 2709.03000 | 2709.06000 | 9.9600 | 26984.4000 | 2709.28000 2014-05-03 08:43:00 | 2709.06000 | 2713.44000 | 2708.93000 | 2713.37000 | 61.1040 | 165715.2600 | 2712.02009 2014-05-03 08:44:00 | 2713.42000 | 2714.14000 | 2711.77000 | 2711.77000 | 25.8180 | 70049.0500 | 2713.18998 2014-05-03 08:45:00 | 2712.79000 | 2713.50000 | 2711.49000 | 2712.13000 | 8.6190 | 23378.9700 | 2712.49000 2014-05-03 08:46:00 | 2712.10000 | 2712.88000 | 2710.33000 | 2711.92000 | 57.6850 | 156411.7100 | 2711.47989 2014-05-03 08:47:00 | 2711.31000 | 2715.00000 | 2709.10000 | 2709.10000 | 18.5350 | 50258.8900 | 2711.56997 2014-05-03 08:48:00 | 2712.04000 | 2713.09000 | 2709.60000 | 2712.28000 | 61.0530 | 165573.4200 | 2711.96007 2014-05-03 08:49:00 | 2712.11000 | 2712.20000 | 2710.00000 | 2710.00000 | 26.5330 | 71926.3000 | 2710.82003 2014-05-03 08:50:00 | 2709.11000 | 2713.90000 | 2709.00000 | 2713.00000 | 17.7540 | 48121.9700 | 2710.49003 2014-05-03 08:51:00 | 2711.68000 | 2715.04000 | 2711.68000 | 2712.99000 | 42.8510 | 116317.2400 | 2714.46002 2014-05-03 08:52:00 | 2712.96000 | 2715.12000 | 2710.53000 | 2712.79000 | 50.5880 | 137279.6500 | 2713.67996 2014-05-03 08:53:00 | 2712.97000 | 2714.71000 | 2712.01000 | 2714.71000 | 90.4761 | 245434.6400 | 2712.69987 2014-05-03 08:54:00 | 2714.86000 | 2715.99000 | 2714.79000 | 2715.39000 | 18.3820 | 49917.2000 | 2715.55001 2014-05-03 08:55:00 | 2716.00000 | 2717.98000 | 2715.00000 | 2717.04000 | 71.6649 | 194728.5600 | 2717.20987 2014-05-03 08:56:00 | 2717.00000 | 2718.00000 | 2715.00000 | 2716.16000 | 97.0899 | 263697.9800 | 2716.01999 2014-05-03 08:57:00 | 2716.28000 | 2718.00000 | 2715.68000 | 2716.00000 | 37.9870 | 103195.0700 | 2716.58996 2014-05-03 08:58:00 | 2715.88000 | 2717.18000 | 2715.88000 | 2715.92000 | 8.2100 | 22304.2400 | 2716.72000 2014-05-03 08:59:00 | 2715.92000 | 2718.00000 | 2715.39000 | 2715.39000 | 16.9420 | 46024.2700 | 2716.58001 2014-05-03 09:00:00 | 2715.09000 | 2717.00000 | 2715.00000 | 2717.00000 | 59.1940 | 160772.0400 | 2716.02009 2014-05-03 09:01:00 | 2715.86000 | 2716.86000 | 2715.00000 | 2715.00000 | 56.5101 | 153481.9000 | 2716.01000 2014-05-03 09:02:00 | 2715.00000 | 2715.00000 | 2711.16000 | 2714.06000 | 17.5230 | 47542.1500 | 2713.13002 2014-05-03 09:03:00 | 2712.40000 | 2714.00000 | 2711.71000 | 2714.00000 | 74.6520 | 202564.4700 | 2713.45005 2014-05-03 09:04:00 | 2713.88000 | 2713.88000 | 2712.64000 | 2713.51000 | 5.6000 | 15195.8300 | 2713.54000 2014-05-03 09:05:00 | 2713.00000 | 2713.96000 | 2713.00000 | 2713.91000 | 6.6110 | 17939.7500 | 2713.62000 2014-05-03 09:06:00 | 2713.75000 | 2719.40000 | 2713.75000 | 2718.43000 | 66.3069 | 180157.2200 | 2717.01992 2014-05-03 09:07:00 | 2716.29000 | 2716.49000 | 2714.64000 | 2714.71000 | 7.0880 | 19251.1900 | 2716.02999 2014-05-03 09:08:00 | 2714.43000 | 2714.46000 | 2712.94000 | 2713.10000 | 16.2120 | 43990.8900 | 2713.48001 2014-05-03 09:09:00 | 2713.06000 | 2713.06000 | 2713.01000 | 2713.01000 | 3.0500 | 8274.7300 | 2713.03000 2014-05-03 09:10:00 | 2713.09000 | 2713.09000 | 2712.09000 | 2712.09000 | 3.6870 | 10003.1200 | 2713.08000 2014-05-03 09:11:00 | 2713.09000 | 2713.09000 | 2711.05000 | 2711.05000 | 46.2311 | 125382.8100 | 2712.09002 2014-05-03 09:12:00 | 2711.05000 | 2713.03000 | 2711.05000 | 2711.52000 | 41.6550 | 112969.1400 | 2712.01992 2014-05-03 09:13:00 | 2711.52000 | 2711.52000 | 2706.10000 | 2706.14000 | 46.7171 | 126563.1000 | 2709.13995 2014-05-03 09:14:00 | 2706.10000 | 2711.34000 | 2704.92000 | 2708.18000 | 37.1369 | 100504.0700 | 2706.30996 2014-05-03 09:15:00 | 2709.32000 | 2709.32000 | 2705.00000 | 2705.85000 | 26.7820 | 72496.1900 | 2706.90002 2014-05-03 09:16:00 | 2709.75000 | 2709.96000 | 2706.42000 | 2706.42000 | 48.5679 | 131544.2800 | 2708.45996 2014-05-03 09:17:00 | 2707.72000 | 2708.76000 | 2705.04000 | 2706.37000 | 39.5099 | 106978.6700 | 2707.64000 2014-05-03 09:18:00 | 2707.89000 | 2708.38000 | 2705.26000 | 2705.51000 | 38.6130 | 104524.5700 | 2706.98004 2014-05-03 09:19:00 | 2705.82000 | 2707.02000 | 2704.97000 | 2705.55000 | 13.2830 | 35941.4000 | 2705.82001 2014-05-03 09:20:00 | 2708.00000 | 2708.00000 | 2706.74000 | 2707.13000 | 4.1290 | 11177.8300 | 2707.15000 2014-05-03 09:21:00 | 2707.33000 | 2707.80000 | 2706.62000 | 2707.52000 | 8.6850 | 23511.6400 | 2707.14998 2014-05-03 09:22:00 | 2707.84000 | 2707.96000 | 2704.23000 | 2705.85000 | 40.8630 | 110571.9100 | 2705.92004 2014-05-03 09:23:00 | 2705.94000 | 2706.01000 | 2705.87000 | 2705.87000 | 4.4560 | 12057.7800 | 2705.96999 2014-05-03 09:24:00 | 2704.77000 | 2706.55000 | 2704.08000 | 2705.39000 | 7.9320 | 21452.3100 | 2704.53001 2014-05-03 09:25:00 | 2705.33000 | 2705.92000 | 2704.12000 | 2704.72000 | 62.1890 | 168203.7900 | 2704.71998 2014-05-03 09:26:00 | 2704.76000 | 2708.72000 | 2704.72000 | 2708.72000 | 33.6570 | 91104.4000 | 2706.84996 2014-05-03 09:27:00 | 2707.06000 | 2710.02000 | 2706.03000 | 2707.11000 | 40.1970 | 108887.6600 | 2708.84996 2014-05-03 09:28:00 | 2707.15000 | 2709.61000 | 2706.08000 | 2709.61000 | 45.7630 | 123944.8800 | 2708.41005 2014-05-03 09:29:00 | 2709.61000 | 2709.61000 | 2706.89000 | 2706.93000 | 21.6530 | 58625.3300 | 2707.49002 2014-05-03 09:30:00 | 2706.93000 | 2707.76000 | 2704.72000 | 2704.72000 | 70.3170 | 190308.6900 | 2706.43992 2014-05-03 09:31:00 | 2705.04000 | 2708.00000 | 2705.00000 | 2706.96000 | 16.0990 | 43571.8600 | 2706.49999 2014-05-03 09:32:00 | 2706.25000 | 2706.38000 | 2705.49000 | 2705.49000 | 4.2760 | 11571.1900 | 2706.07999 2014-05-03 09:33:00 | 2705.38000 | 2706.74000 | 2705.38000 | 2706.19000 | 26.3770 | 71368.3000 | 2705.69997 2014-05-03 09:34:00 | 2705.24000 | 2705.24000 | 2705.20000 | 2705.20000 | 1.0000 | 2705.2100 | 2705.21000 2014-05-03 09:35:00 | 2705.96000 | 2706.10000 | 2705.10000 | 2705.20000 | 6.9600 | 18831.3100 | 2705.65000 2014-05-03 09:36:00 | 2705.25000 | 2705.55000 | 2705.20000 | 2705.24000 | 21.2150 | 57391.6600 | 2705.23996 2014-05-03 09:37:00 | 2705.24000 | 2705.52000 | 2705.21000 | 2705.22000 | 8.6860 | 23498.6600 | 2705.34999 2014-05-03 09:38:00 | 2705.09000 | 2705.35000 | 2704.72000 | 2705.00000 | 123.6778 | 334527.3900 | 2704.82990 2014-05-03 09:39:00 | 2704.88000 | 2705.14000 | 2704.12000 | 2705.05000 | 8.4860 | 22953.7900 | 2704.89999 2014-05-03 09:40:00 | 2705.13000 | 2708.00000 | 2705.00000 | 2707.66000 | 14.4820 | 39191.9400 | 2706.25001 2014-05-03 09:41:00 | 2707.46000 | 2708.00000 | 2706.18000 | 2706.20000 | 19.8400 | 53709.4200 | 2707.13000 2014-05-03 09:42:00 | 2706.80000 | 2709.96000 | 2706.50000 | 2709.96000 | 8.5480 | 23139.8000 | 2707.03999 2014-05-03 09:43:00 | 2709.00000 | 2709.00000 | 2705.16000 | 2705.16000 | 7.9400 | 21492.5000 | 2706.86000 2014-05-03 09:44:00 | 2704.70000 | 2710.00000 | 2704.70000 | 2710.00000 | 64.0739 | 173485.8500 | 2707.59009 2014-05-03 09:45:00 | 2709.22000 | 2709.22000 | 2706.15000 | 2707.62000 | 34.1500 | 92483.0000 | 2708.14000 2014-05-03 09:46:00 | 2707.50000 | 2709.85000 | 2706.10000 | 2706.72000 | 16.2440 | 43987.7200 | 2707.94002 2014-05-03 09:47:00 | 2706.69000 | 2710.00000 | 2706.69000 | 2707.91000 | 45.3030 | 122757.1700 | 2709.69005 2014-05-03 09:48:00 | 2707.88000 | 2707.88000 | 2707.63000 | 2707.63000 | 17.2000 | 46573.1900 | 2707.74000 2014-05-03 09:49:00 | 2708.15000 | 2708.15000 | 2708.05000 | 2708.05000 | 9.2490 | 25047.6500 | 2708.15000 2014-05-03 09:50:00 | 2707.75000 | 2707.75000 | 2706.50000 | 2706.50000 | 21.5610 | 58362.5900 | 2706.86001 2014-05-03 09:51:00 | 2706.88000 | 2707.57000 | 2706.10000 | 2706.85000 | 34.2520 | 92706.8500 | 2706.61003 2014-05-03 09:52:00 | 2707.52000 | 2707.65000 | 2706.66000 | 2706.83000 | 19.9030 | 53873.6500 | 2706.81002 2014-05-03 09:53:00 | 2706.88000 | 2707.63000 | 2706.15000 | 2706.38000 | 15.7400 | 42599.8400 | 2706.47000 2014-05-03 09:54:00 | 2707.59000 | 2707.59000 | 2701.00000 | 2705.97000 | 52.7179 | 142625.1800 | 2705.43996 2014-05-03 09:55:00 | 2705.04000 | 2705.04000 | 2700.00000 | 2701.53000 | 71.3230 | 192691.1100 | 2701.67008 2014-05-03 09:56:00 | 2701.03000 | 2705.98000 | 2700.92000 | 2702.09000 | 68.6219 | 185442.4800 | 2702.38005 2014-05-03 09:57:00 | 2701.93000 | 2702.13000 | 2698.44000 | 2702.09000 | 14.5570 | 39298.5200 | 2699.62998 2014-05-03 09:58:00 | 2701.52000 | 2705.00000 | 2697.60000 | 2701.46000 | 51.4260 | 138896.3800 | 2700.89992 2014-05-03 09:59:00 | 2701.00000 | 2705.00000 | 2697.65000 | 2700.00000 | 76.4951 | 206489.3500 | 2699.37986 2014-05-03 10:00:00 | 2700.17000 | 2704.98000 | 2699.77000 | 2700.31000 | 32.7530 | 88458.9300 | 2700.79004 2014-05-03 10:01:00 | 2701.00000 | 2702.66000 | 2700.07000 | 2701.50000 | 18.1880 | 49130.1400 | 2701.23999 2014-05-03 10:02:00 | 2701.50000 | 2703.30000 | 2701.00000 | 2702.83000 | 37.2050 | 100529.7400 | 2702.04993 2014-05-03 10:03:00 | 2703.27000 | 2703.27000 | 2701.24000 | 2702.70000 | 21.7890 | 58866.9200 | 2701.67999 2014-05-03 10:04:00 | 2703.00000 | 2704.05000 | 2703.00000 | 2704.05000 | 9.2990 | 25136.8400 | 2703.18000 2014-05-03 10:05:00 | 2704.04000 | 2704.04000 | 2703.30000 | 2703.30000 | 10.3640 | 28019.3300 | 2703.53002 2014-05-03 10:06:00 | 2701.25000 | 2702.63000 | 2701.19000 | 2702.03000 | 38.6810 | 104506.2700 | 2701.75001 2014-05-03 10:07:00 | 2702.00000 | 2704.99000 | 2701.16000 | 2702.87000 | 22.5740 | 61033.6200 | 2703.71003 2014-05-03 10:08:00 | 2702.93000 | 2706.68000 | 2702.93000 | 2705.04000 | 103.9119 | 281074.4100 | 2704.93007 2014-05-03 10:09:00 | 2704.78000 | 2706.89000 | 2704.11000 | 2704.95000 | 22.7170 | 61462.3300 | 2705.56997 2014-05-03 10:10:00 | 2705.23000 | 2709.22000 | 2704.62000 | 2708.69000 | 105.6089 | 285829.5600 | 2706.48996 2014-05-03 10:11:00 | 2708.77000 | 2708.77000 | 2706.13000 | 2708.59000 | 26.9940 | 73106.3800 | 2708.25004 2014-05-03 10:12:00 | 2709.21000 | 2711.71000 | 2709.21000 | 2711.65000 | 35.8830 | 97261.5000 | 2710.52004 2014-05-03 10:13:00 | 2711.75000 | 2714.23000 | 2710.00000 | 2710.06000 | 54.8519 | 148796.2000 | 2712.69004 2014-05-03 10:14:00 | 2709.40000 | 2714.92000 | 2709.40000 | 2712.05000 | 11.8830 | 32217.3400 | 2711.21001 2014-05-03 10:15:00 | 2713.73000 | 2717.99000 | 2712.82000 | 2717.13000 | 56.7221 | 154031.6200 | 2715.55004 2014-05-03 10:16:00 | 2715.81000 | 2718.23000 | 2715.31000 | 2717.00000 | 36.3480 | 98753.0300 | 2716.87997 2014-05-03 10:17:00 | 2717.01000 | 2718.09000 | 2715.27000 | 2718.09000 | 37.4711 | 101815.2300 | 2717.17001 2014-05-03 10:18:00 | 2718.25000 | 2718.25000 | 2710.51000 | 2714.46000 | 71.1041 | 192978.5600 | 2714.03011 2014-05-03 10:19:00 | 2715.00000 | 2719.98000 | 2712.00000 | 2716.80000 | 93.9621 | 255189.6800 | 2715.88007 2014-05-03 10:20:00 | 2716.74000 | 2720.00000 | 2716.73000 | 2719.83000 | 22.8400 | 62092.9800 | 2718.61000 2014-05-03 10:21:00 | 2719.18000 | 2720.00000 | 2717.30000 | 2719.74000 | 36.6329 | 99619.9900 | 2719.41004 2014-05-03 10:22:00 | 2719.74000 | 2719.74000 | 2717.34000 | 2717.94000 | 20.6510 | 56126.9900 | 2717.88001 2014-05-03 10:23:00 | 2718.10000 | 2718.10000 | 2716.00000 | 2716.05000 | 3.7370 | 10150.9400 | 2716.33000 2014-05-03 10:24:00 | 2716.04000 | 2716.04000 | 2712.86000 | 2714.95000 | 49.2231 | 133650.5100 | 2715.20006 2014-05-03 10:25:00 | 2715.01000 | 2716.11000 | 2714.88000 | 2715.00000 | 16.7540 | 45496.1200 | 2715.54002 2014-05-03 10:26:00 | 2715.32000 | 2718.46000 | 2714.97000 | 2716.01000 | 49.7821 | 135178.7400 | 2715.41004 2014-05-03 10:27:00 | 2716.12000 | 2716.69000 | 2714.39000 | 2715.02000 | 13.5990 | 36924.0500 | 2715.20000 2014-05-03 10:28:00 | 2715.02000 | 2717.74000 | 2715.00000 | 2716.86000 | 43.7190 | 118739.5800 | 2715.96998 2014-05-03 10:29:00 | 2715.72000 | 2716.60000 | 2714.98000 | 2716.50000 | 57.0571 | 154956.1400 | 2715.80994 2014-05-03 10:30:00 | 2715.45000 | 2715.98000 | 2714.86000 | 2715.80000 | 39.4201 | 107038.4600 | 2715.33000 2014-05-03 10:31:00 | 2715.80000 | 2716.50000 | 2714.80000 | 2716.32000 | 1.6470 | 4473.2600 | 2716.00000 2014-05-03 10:32:00 | 2716.50000 | 2717.00000 | 2714.71000 | 2715.53000 | 62.6071 | 170014.4600 | 2715.57993 2014-05-03 10:33:00 | 2716.24000 | 2716.96000 | 2715.11000 | 2715.81000 | 9.1760 | 24922.4700 | 2716.04999 2014-05-03 10:34:00 | 2716.52000 | 2716.91000 | 2715.91000 | 2716.90000 | 41.7400 | 113382.5200 | 2716.40000 2014-05-03 10:35:00 | 2716.43000 | 2716.43000 | 2715.56000 | 2716.08000 | 2.5090 | 6814.6700 | 2716.09000 2014-05-03 10:36:00 | 2715.00000 | 2716.52000 | 2714.49000 | 2715.00000 | 42.8299 | 116310.2300 | 2715.63000 2014-05-03 10:37:00 | 2713.43000 | 2715.00000 | 2713.07000 | 2715.00000 | 47.2159 | 128151.1200 | 2714.14993 2014-05-03 10:38:00 | 2715.00000 | 2716.00000 | 2714.99000 | 2716.00000 | 7.5770 | 20572.6000 | 2715.13999 2014-05-03 10:39:00 | 2715.99000 | 2716.00000 | 2714.37000 | 2714.37000 | 43.5651 | 118286.5500 | 2715.16992 2014-05-03 10:40:00 | 2713.63000 | 2713.63000 | 2713.59000 | 2713.63000 | 13.5610 | 36799.5300 | 2713.63000 2014-05-03 10:41:00 | 2715.44000 | 2715.95000 | 2714.50000 | 2715.72000 | 33.5130 | 90997.8900 | 2715.30004 2014-05-03 10:42:00 | 2716.00000 | 2716.00000 | 2715.48000 | 2715.51000 | 14.0480 | 38152.9600 | 2715.89999 2014-05-03 10:43:00 | 2715.96000 | 2717.00000 | 2715.96000 | 2716.00000 | 10.6830 | 29019.1000 | 2716.38001 2014-05-03 10:44:00 | 2715.06000 | 2715.06000 | 2713.18000 | 2714.62000 | 14.0830 | 38224.6500 | 2714.24002 2014-05-03 10:45:00 | 2714.62000 | 2714.65000 | 2713.60000 | 2713.60000 | 11.1600 | 30290.0200 | 2714.16000 2014-05-03 10:46:00 | 2714.55000 | 2715.00000 | 2713.14000 | 2713.44000 | 22.1730 | 60184.0800 | 2714.30002 2014-05-03 10:47:00 | 2713.44000 | 2714.55000 | 2713.44000 | 2714.42000 | 9.2500 | 25108.3700 | 2714.42000 2014-05-03 10:48:00 | 2714.96000 | 2718.80000 | 2714.29000 | 2718.80000 | 35.2930 | 95849.7800 | 2715.83004 2014-05-03 10:49:00 | 2716.82000 | 2718.47000 | 2716.82000 | 2717.99000 | 50.6441 | 137618.7300 | 2717.37008 2014-05-03 10:50:00 | 2717.99000 | 2718.70000 | 2716.52000 | 2718.00000 | 28.1570 | 76528.5000 | 2717.91997 2014-05-03 10:51:00 | 2718.00000 | 2718.14000 | 2716.65000 | 2716.65000 | 10.8160 | 29392.1400 | 2717.46998 2014-05-03 10:52:00 | 2717.19000 | 2718.50000 | 2716.50000 | 2717.23000 | 4.3600 | 11851.3800 | 2718.21000 2014-05-03 10:53:00 | 2717.48000 | 2718.05000 | 2716.15000 | 2716.18000 | 9.8390 | 26739.2200 | 2717.68000 2014-05-03 10:54:00 | 2716.22000 | 2718.00000 | 2716.22000 | 2717.10000 | 10.0270 | 27249.3300 | 2717.59999 2014-05-03 10:55:00 | 2717.95000 | 2718.60000 | 2717.95000 | 2718.18000 | 12.0460 | 32743.4100 | 2718.19998 2014-05-03 10:56:00 | . | . | . | . | . | . | . 2014-05-03 10:57:00 | 2717.14000 | 2717.51000 | 2717.10000 | 2717.10000 | 17.4290 | 47359.3600 | 2717.26999 2014-05-03 10:58:00 | 2717.10000 | 2718.53000 | 2716.55000 | 2718.53000 | 27.8870 | 75778.4300 | 2717.33997 2014-05-03 10:59:00 | 2717.70000 | 2717.94000 | 2716.52000 | 2717.65000 | 8.5200 | 23149.8500 | 2717.12000 2014-05-03 11:00:00 | 2717.52000 | 2718.17000 | 2716.55000 | 2716.57000 | 41.6620 | 113200.3100 | 2717.11003 2014-05-03 11:01:00 | 2716.59000 | 2717.79000 | 2714.18000 | 2715.00000 | 29.9850 | 81428.8400 | 2715.64995 2014-05-03 11:02:00 | 2715.00000 | 2715.14000 | 2713.96000 | 2713.96000 | 30.0200 | 81486.9700 | 2714.42000 2014-05-03 11:03:00 | 2713.09000 | 2714.44000 | 2713.00000 | 2713.63000 | 28.4860 | 77288.8200 | 2713.21996 2014-05-03 11:04:00 | 2713.83000 | 2714.98000 | 2713.00000 | 2713.62000 | 10.7080 | 29062.1500 | 2714.05999 2014-05-03 11:05:00 | 2714.50000 | 2714.50000 | 2714.17000 | 2714.24000 | 9.4600 | 25677.2600 | 2714.30000 2014-05-03 11:06:00 | 2714.04000 | 2714.16000 | 2713.00000 | 2713.00000 | 7.2950 | 19797.6500 | 2713.86999 2014-05-03 11:07:00 | 2713.00000 | 2713.00000 | 2710.50000 | 2710.60000 | 50.2731 | 136294.8300 | 2711.09006 2014-05-03 11:08:00 | 2711.57000 | 2714.37000 | 2711.02000 | 2713.27000 | 15.1480 | 41099.0100 | 2713.15999 2014-05-03 11:09:00 | 2713.34000 | 2716.70000 | 2713.16000 | 2716.05000 | 55.5990 | 150951.2300 | 2714.99998 2014-05-03 11:10:00 | 2715.25000 | 2717.00000 | 2713.27000 | 2716.09000 | 8.0040 | 21737.7800 | 2715.86001 2014-05-03 11:11:00 | 2716.14000 | 2716.15000 | 2714.00000 | 2715.43000 | 15.9110 | 43200.2100 | 2715.12001 2014-05-03 11:12:00 | 2714.81000 | 2715.42000 | 2714.03000 | 2714.50000 | 5.4810 | 14880.4600 | 2714.92000 2014-05-03 11:13:00 | 2714.05000 | 2715.20000 | 2714.03000 | 2714.04000 | 1.9180 | 5206.5300 | 2714.56000 2014-05-03 11:14:00 | 2714.05000 | 2715.89000 | 2714.04000 | 2715.82000 | 22.5320 | 61173.6700 | 2714.97002 2014-05-03 11:15:00 | 2715.83000 | 2715.83000 | 2715.00000 | 2715.17000 | 3.8500 | 10453.6500 | 2715.23000 2014-05-03 11:16:00 | 2715.17000 | 2715.82000 | 2714.30000 | 2715.35000 | 13.3850 | 36345.9700 | 2715.42998 2014-05-03 11:17:00 | 2714.67000 | 2716.00000 | 2714.18000 | 2714.18000 | 8.4130 | 22840.1800 | 2714.87001 2014-05-03 11:18:00 | 2714.32000 | 2714.32000 | 2712.96000 | 2713.11000 | 13.8970 | 37708.2300 | 2713.40998 2014-05-03 11:19:00 | 2713.00000 | 2713.93000 | 2713.00000 | 2713.93000 | 7.9870 | 21674.7100 | 2713.74999 2014-05-03 11:20:00 | 2714.19000 | 2715.50000 | 2714.15000 | 2715.00000 | 33.4499 | 90807.5500 | 2714.73000 2014-05-03 11:21:00 | 2715.23000 | 2716.80000 | 2715.23000 | 2716.13000 | 12.4920 | 33926.6400 | 2715.87001 2014-05-03 11:22:00 | 2715.39000 | 2716.98000 | 2715.38000 | 2716.98000 | 14.6510 | 39801.3700 | 2716.63001 2014-05-03 11:23:00 | 2716.98000 | 2717.80000 | 2715.51000 | 2717.00000 | 48.2430 | 131070.3900 | 2716.88005 2014-05-03 11:24:00 | 2717.75000 | 2719.88000 | 2716.05000 | 2718.34000 | 57.9029 | 157359.8800 | 2717.65006 2014-05-03 11:25:00 | 2719.70000 | 2724.00000 | 2718.38000 | 2720.10000 | 55.0430 | 149676.7500 | 2719.27006 2014-05-03 11:26:00 | 2720.17000 | 2723.40000 | 2720.00000 | 2721.18000 | 31.0570 | 84507.2500 | 2721.03997 2014-05-03 11:27:00 | 2721.50000 | 2723.11000 | 2721.00000 | 2721.43000 | 39.5710 | 107724.4600 | 2722.31001 2014-05-03 11:28:00 | 2721.85000 | 2722.70000 | 2720.00000 | 2720.97000 | 26.9350 | 73282.6800 | 2720.71995 2014-05-03 11:29:00 | 2720.04000 | 2723.00000 | 2720.00000 | 2721.09000 | 14.7900 | 40247.9400 | 2721.29000 2014-05-03 11:30:00 | 2721.27000 | 2724.17000 | 2721.06000 | 2722.55000 | 64.8569 | 176622.8300 | 2723.26993 2014-05-03 11:31:00 | 2723.91000 | 2724.00000 | 2721.06000 | 2722.05000 | 21.4360 | 58353.7500 | 2722.22997 2014-05-03 11:32:00 | 2722.04000 | 2723.76000 | 2722.04000 | 2722.37000 | 40.5360 | 110357.3100 | 2722.44994 2014-05-03 11:33:00 | 2722.29000 | 2723.83000 | 2722.10000 | 2723.74000 | 21.0610 | 57354.8000 | 2723.27001 2014-05-03 11:34:00 | 2723.73000 | 2723.94000 | 2720.00000 | 2722.03000 | 56.6470 | 154181.8600 | 2721.79994 2014-05-03 11:35:00 | 2722.94000 | 2723.07000 | 2720.31000 | 2723.00000 | 41.3501 | 112578.4500 | 2722.57000 2014-05-03 11:36:00 | 2722.15000 | 2723.00000 | 2720.00000 | 2722.30000 | 127.9910 | 348262.3100 | 2720.99005 2014-05-03 11:37:00 | 2722.17000 | 2722.47000 | 2719.65000 | 2719.65000 | 87.8120 | 238883.8800 | 2720.40007 2014-05-03 11:38:00 | 2718.32000 | 2719.01000 | 2715.00000 | 2715.51000 | 40.5790 | 110273.9700 | 2717.50999 2014-05-03 11:39:00 | 2715.41000 | 2721.76000 | 2715.41000 | 2719.80000 | 40.0961 | 109018.8200 | 2718.93994 2014-05-03 11:40:00 | 2720.75000 | 2720.79000 | 2719.23000 | 2720.48000 | 6.2840 | 17092.0100 | 2719.93001 2014-05-03 11:41:00 | 2717.13000 | 2719.60000 | 2716.05000 | 2717.29000 | 6.4540 | 17540.7400 | 2717.81001 2014-05-03 11:42:00 | 2716.05000 | 2717.08000 | 2714.62000 | 2714.62000 | 26.8010 | 72780.7400 | 2715.60001 2014-05-03 11:43:00 | 2713.78000 | 2715.03000 | 2711.79000 | 2715.03000 | 6.2010 | 16826.2800 | 2713.48000 2014-05-03 11:44:00 | 2713.48000 | 2719.94000 | 2713.16000 | 2716.19000 | 13.9460 | 37873.1200 | 2715.69998 2014-05-03 11:45:00 | 2716.37000 | 2717.90000 | 2713.37000 | 2713.37000 | 52.8980 | 143736.4400 | 2717.23996 2014-05-03 11:46:00 | 2713.71000 | 2718.00000 | 2713.71000 | 2717.88000 | 33.9820 | 92322.5800 | 2716.81002 2014-05-03 11:47:00 | 2718.00000 | 2718.00000 | 2717.00000 | 2717.00000 | 0.1440 | 391.2900 | 2717.30000 2014-05-03 11:48:00 | 2717.01000 | 2717.99000 | 2716.50000 | 2717.42000 | 9.0140 | 24499.2000 | 2717.91001 2014-05-03 11:49:00 | 2717.98000 | 2719.69000 | 2717.42000 | 2718.90000 | 8.5640 | 23282.2700 | 2718.62001 2014-05-03 11:50:00 | 2719.62000 | 2719.99000 | 2716.50000 | 2717.42000 | 36.3360 | 98778.0000 | 2718.45995 2014-05-03 11:51:00 | 2716.10000 | 2717.00000 | 2715.96000 | 2715.96000 | 31.5470 | 85689.2200 | 2716.23997 2014-05-03 11:52:00 | 2713.80000 | 2717.51000 | 2713.28000 | 2716.82000 | 40.9540 | 111215.1500 | 2715.61006 2014-05-03 11:53:00 | 2717.06000 | 2720.00000 | 2717.06000 | 2718.67000 | 14.4930 | 39397.8200 | 2718.40002 2014-05-03 11:54:00 | 2718.80000 | 2721.00000 | 2715.08000 | 2718.24000 | 55.3500 | 150496.6800 | 2719.00000 2014-05-03 11:55:00 | 2717.57000 | 2718.00000 | 2716.25000 | 2717.67000 | 22.8860 | 62193.9200 | 2717.54997 2014-05-03 11:56:00 | 2717.59000 | 2719.69000 | 2717.59000 | 2718.67000 | 7.8200 | 21262.2300 | 2718.96000 2014-05-03 11:57:00 | 2719.22000 | 2719.75000 | 2718.41000 | 2719.61000 | 26.6470 | 72456.2700 | 2719.11997 2014-05-03 11:58:00 | 2719.31000 | 2719.33000 | 2718.30000 | 2718.61000 | 49.9510 | 135803.7400 | 2718.74002 2014-05-03 11:59:00 | 2718.66000 | 2719.41000 | 2717.96000 | 2717.96000 | 35.7329 | 97137.5100 | 2718.43004 2014-05-03 12:00:00 | 2717.05000 | 2717.05000 | 2716.96000 | 2716.96000 | 3.1380 | 8525.9600 | 2717.00000 2014-05-03 12:01:00 | 2715.21000 | 2715.28000 | 2714.60000 | 2714.95000 | 32.1439 | 87266.3100 | 2714.86005 2014-05-03 12:02:00 | 2714.64000 | 2717.53000 | 2714.00000 | 2714.82000 | 40.7909 | 110763.2800 | 2715.39001 2014-05-03 12:03:00 | 2714.16000 | 2715.86000 | 2714.10000 | 2714.92000 | 47.0551 | 127769.6100 | 2715.31991 2014-05-03 12:04:00 | 2714.95000 | 2716.29000 | 2714.21000 | 2716.29000 | 27.9480 | 75883.3400 | 2715.15998 2014-05-03 12:05:00 | 2716.40000 | 2717.00000 | 2715.45000 | 2715.45000 | 31.0800 | 84413.6300 | 2716.01000 2014-05-03 12:06:00 | 2716.39000 | 2716.39000 | 2714.30000 | 2714.34000 | 10.1700 | 27613.4200 | 2715.18000 2014-05-03 12:07:00 | 2714.34000 | 2714.34000 | 2713.00000 | 2713.00000 | 4.9880 | 13538.2200 | 2714.16000 2014-05-03 12:08:00 | 2713.00000 | 2713.87000 | 2711.52000 | 2711.94000 | 36.0010 | 97649.8000 | 2712.42001 2014-05-03 12:09:00 | 2712.98000 | 2714.00000 | 2712.01000 | 2712.45000 | 22.9730 | 62315.7300 | 2712.56003 2014-05-03 12:10:00 | 2713.05000 | 2714.20000 | 2712.55000 | 2712.82000 | 48.2919 | 131033.8500 | 2713.37003 2014-05-03 12:11:00 | 2713.70000 | 2715.00000 | 2711.53000 | 2712.73000 | 25.1350 | 68198.7600 | 2713.29995 2014-05-03 12:12:00 | 2712.77000 | 2714.00000 | 2711.17000 | 2712.06000 | 67.1069 | 182059.0100 | 2712.96992 2014-05-03 12:13:00 | 2713.72000 | 2713.72000 | 2712.10000 | 2712.96000 | 39.8879 | 108200.8000 | 2712.61997 2014-05-03 12:14:00 | 2712.74000 | 2712.74000 | 2711.93000 | 2712.00000 | 1.9120 | 5185.6500 | 2712.16000 2014-05-03 12:15:00 | 2711.89000 | 2713.66000 | 2711.00000 | 2711.22000 | 65.3869 | 177359.4600 | 2712.45993 2014-05-03 12:16:00 | 2711.32000 | 2711.39000 | 2707.00000 | 2709.18000 | 44.9641 | 121808.9900 | 2709.03007 2014-05-03 12:17:00 | 2708.97000 | 2708.99000 | 2704.12000 | 2704.80000 | 13.6390 | 36895.8600 | 2705.17000 2014-05-03 12:18:00 | 2708.88000 | 2708.88000 | 2701.04000 | 2705.00000 | 105.2080 | 284455.0000 | 2703.73992 2014-05-03 12:19:00 | 2705.20000 | 2706.99000 | 2704.86000 | 2704.86000 | 38.7840 | 104925.1700 | 2705.37006 2014-05-03 12:20:00 | 2704.76000 | 2706.07000 | 2702.44000 | 2703.52000 | 29.3210 | 79286.9600 | 2704.10001 2014-05-03 12:21:00 | 2704.00000 | 2706.00000 | 2703.66000 | 2704.31000 | 41.9749 | 113519.9600 | 2704.46992 2014-05-03 12:22:00 | 2704.35000 | 2705.62000 | 2704.35000 | 2705.02000 | 1.6370 | 4428.3500 | 2705.16000 2014-05-03 12:23:00 | 2705.02000 | 2708.88000 | 2704.22000 | 2706.39000 | 39.2950 | 106313.5300 | 2705.51993 2014-05-03 12:24:00 | 2707.64000 | 2708.82000 | 2705.02000 | 2705.02000 | 24.4990 | 66321.4200 | 2707.10999 2014-05-03 12:25:00 | 2706.40000 | 2709.39000 | 2706.40000 | 2708.83000 | 14.1060 | 38199.8400 | 2708.05998 2014-05-03 12:26:00 | 2708.00000 | 2709.61000 | 2708.00000 | 2708.64000 | 24.8090 | 67193.4400 | 2708.42999 2014-05-03 12:27:00 | 2708.23000 | 2708.23000 | 2707.00000 | 2707.00000 | 2.1200 | 5740.4500 | 2707.76000 2014-05-03 12:28:00 | 2707.22000 | 2707.78000 | 2706.00000 | 2706.12000 | 52.1430 | 141136.9800 | 2706.73006 2014-05-03 12:29:00 | 2705.82000 | 2706.13000 | 2704.00000 | 2704.57000 | 44.4559 | 120239.9900 | 2704.69993 2014-05-03 12:30:00 | 2705.30000 | 2706.13000 | 2703.00000 | 2706.13000 | 37.7960 | 102230.5900 | 2704.79994 2014-05-03 12:31:00 | 2705.00000 | 2706.03000 | 2701.65000 | 2704.92000 | 41.0790 | 111127.3900 | 2705.20999 2014-05-03 12:32:00 | 2704.88000 | 2705.00000 | 2703.86000 | 2704.15000 | 10.4620 | 28297.7200 | 2704.81001 2014-05-03 12:33:00 | 2703.20000 | 2706.07000 | 2701.69000 | 2701.69000 | 53.4140 | 144382.9000 | 2703.09008 2014-05-03 12:34:00 | 2701.69000 | 2706.13000 | 2701.65000 | 2702.48000 | 34.6400 | 93657.0900 | 2703.73000 2014-05-03 12:35:00 | 2702.50000 | 2702.56000 | 2699.88000 | 2699.97000 | 70.6751 | 190841.8100 | 2700.26987 2014-05-03 12:36:00 | 2699.97000 | 2700.00000 | 2695.14000 | 2698.98000 | 21.9690 | 59299.3600 | 2699.22999 2014-05-03 12:37:00 | 2698.98000 | 2698.98000 | 2695.66000 | 2697.69000 | 41.5301 | 112020.2500 | 2697.33000 2014-05-03 12:38:00 | 2697.66000 | 2700.00000 | 2697.59000 | 2700.00000 | 12.1350 | 32749.1200 | 2698.72998 2014-05-03 12:39:00 | 2700.57000 | 2701.42000 | 2698.86000 | 2699.92000 | 95.2149 | 257101.2400 | 2700.21982 2014-05-03 12:40:00 | 2699.32000 | 2700.20000 | 2699.00000 | 2700.20000 | 22.0750 | 59595.1100 | 2699.66996 2014-05-03 12:41:00 | 2700.46000 | 2703.92000 | 2699.86000 | 2701.77000 | 53.2850 | 143900.9900 | 2700.58990 2014-05-03 12:42:00 | 2702.33000 | 2705.40000 | 2702.33000 | 2704.04000 | 40.8090 | 110367.6500 | 2704.48999 2014-05-03 12:43:00 | 2704.33000 | 2706.00000 | 2704.32000 | 2705.97000 | 8.9150 | 24120.1700 | 2705.57002 2014-05-03 12:44:00 | 2704.81000 | 2707.39000 | 2703.15000 | 2707.39000 | 37.1700 | 100555.1900 | 2705.28000 2014-05-03 12:45:00 | 2707.40000 | 2713.29000 | 2707.39000 | 2708.18000 | 49.0970 | 132986.0800 | 2708.63995 2014-05-03 12:46:00 | 2709.68000 | 2710.00000 | 2708.68000 | 2708.92000 | 29.9090 | 81031.3400 | 2709.25999 2014-05-03 12:47:00 | 2708.98000 | 2710.00000 | 2707.97000 | 2708.00000 | 82.0318 | 222266.9400 | 2709.52006 2014-05-03 12:48:00 | 2707.36000 | 2707.96000 | 2702.18000 | 2702.18000 | 8.7690 | 23731.8800 | 2706.34000 2014-05-03 12:49:00 | 2705.89000 | 2705.93000 | 2701.96000 | 2703.57000 | 76.2271 | 206154.7700 | 2704.47992 2014-05-03 12:50:00 | 2703.64000 | 2706.00000 | 2702.71000 | 2704.43000 | 37.4880 | 101368.6600 | 2704.02997 2014-05-03 12:51:00 | 2704.49000 | 2704.50000 | 2702.74000 | 2703.36000 | 27.7700 | 75065.5900 | 2703.12000 2014-05-03 12:52:00 | 2707.84000 | 2707.84000 | 2704.74000 | 2706.82000 | 64.9010 | 175630.0000 | 2706.12002 2014-05-03 12:53:00 | 2706.99000 | 2708.93000 | 2704.75000 | 2705.82000 | 46.7050 | 126418.7100 | 2706.74991 2014-05-03 12:54:00 | 2705.34000 | 2707.26000 | 2704.55000 | 2707.26000 | 52.0850 | 140915.4600 | 2705.48990 2014-05-03 12:55:00 | 2705.39000 | 2707.22000 | 2705.08000 | 2706.90000 | 59.0589 | 159814.0300 | 2706.00998 2014-05-03 12:56:00 | 2705.87000 | 2706.91000 | 2705.62000 | 2705.91000 | 17.7030 | 47906.2800 | 2706.11002 2014-05-03 12:57:00 | 2705.42000 | 2705.64000 | 2703.54000 | 2705.64000 | 8.6780 | 23471.1900 | 2704.67999 2014-05-03 12:58:00 | 2705.01000 | 2706.36000 | 2704.46000 | 2705.59000 | 65.8261 | 178116.1300 | 2705.85990 2014-05-03 12:59:00 | 2705.55000 | 2705.59000 | 2704.05000 | 2704.11000 | 28.7060 | 77642.0900 | 2704.72996 2014-05-03 13:00:00 | 2705.53000 | 2705.53000 | 2704.00000 | 2704.00000 | 27.5570 | 74522.6500 | 2704.30997 2014-05-03 13:01:00 | 2704.04000 | 2704.09000 | 2702.64000 | 2703.12000 | 37.0710 | 100224.2800 | 2703.58001 2014-05-03 13:02:00 | 2704.00000 | 2704.09000 | 2701.00000 | 2703.97000 | 91.3651 | 246949.7000 | 2702.88983 2014-05-03 13:03:00 | 2703.07000 | 2703.97000 | 2700.86000 | 2702.59000 | 64.8140 | 175113.2100 | 2701.78010 2014-05-03 13:04:00 | 2702.57000 | 2702.71000 | 2700.01000 | 2700.05000 | 67.9990 | 183710.7800 | 2701.66997 2014-05-03 13:05:00 | 2700.05000 | 2700.05000 | 2690.00000 | 2690.05000 | 171.4140 | 461827.1900 | 2694.22026 2014-05-03 13:06:00 | 2694.36000 | 2696.96000 | 2691.00000 | 2693.02000 | 37.8379 | 101944.0900 | 2694.22997 2014-05-03 13:07:00 | 2693.92000 | 2700.00000 | 2693.85000 | 2695.29000 | 47.2971 | 127511.9700 | 2695.97995 2014-05-03 13:08:00 | 2694.92000 | 2699.91000 | 2694.00000 | 2697.37000 | 32.2510 | 86910.0300 | 2694.80001 2014-05-03 13:09:00 | 2697.53000 | 2699.99000 | 2694.46000 | 2696.03000 | 49.3979 | 133273.6400 | 2697.95996 2014-05-03 13:10:00 | 2694.56000 | 2697.78000 | 2694.29000 | 2695.87000 | 42.1160 | 113545.1400 | 2696.00994 2014-05-03 13:11:00 | 2697.48000 | 2697.48000 | 2694.44000 | 2695.00000 | 16.3790 | 44159.7500 | 2696.11999 2014-05-03 13:12:00 | 2695.96000 | 2697.00000 | 2694.20000 | 2695.83000 | 53.0051 | 142846.5100 | 2694.95990 2014-05-03 13:13:00 | 2694.60000 | 2696.82000 | 2694.56000 | 2696.82000 | 14.1510 | 38144.2800 | 2695.52001 2014-05-03 13:14:00 | 2696.74000 | 2697.00000 | 2695.32000 | 2696.38000 | 15.5170 | 41831.1400 | 2695.82998 2014-05-03 13:15:00 | 2696.38000 | 2696.99000 | 2695.50000 | 2696.11000 | 10.5760 | 28512.4600 | 2695.95998 2014-05-03 13:16:00 | 2696.98000 | 2697.04000 | 2696.84000 | 2697.00000 | 11.5160 | 31058.4400 | 2696.97998 2014-05-03 13:17:00 | 2697.01000 | 2698.05000 | 2697.01000 | 2698.00000 | 49.1830 | 132664.1900 | 2697.36005 2014-05-03 13:18:00 | 2697.95000 | 2699.00000 | 2697.21000 | 2698.00000 | 60.2180 | 162499.9700 | 2698.52995 2014-05-03 13:19:00 | 2697.95000 | 2697.96000 | 2697.00000 | 2697.89000 | 11.8550 | 31977.7900 | 2697.40998 2014-05-03 13:20:00 | 2697.00000 | 2697.78000 | 2696.00000 | 2697.73000 | 30.2000 | 81430.2500 | 2696.37000 2014-05-03 13:21:00 | 2697.15000 | 2697.73000 | 2696.48000 | 2697.73000 | 10.2630 | 27685.6600 | 2697.62001 2014-05-03 13:22:00 | 2697.73000 | 2698.67000 | 2696.67000 | 2697.40000 | 13.1570 | 35487.9200 | 2697.26999 2014-05-03 13:23:00 | 2697.39000 | 2698.63000 | 2695.00000 | 2695.00000 | 22.7910 | 61486.6200 | 2697.85001 2014-05-03 13:24:00 | 2695.61000 | 2698.33000 | 2693.57000 | 2695.32000 | 64.2679 | 173227.1400 | 2695.38995 2014-05-03 13:25:00 | 2695.04000 | 2697.94000 | 2695.04000 | 2697.94000 | 2.2070 | 5951.5500 | 2696.67000 2014-05-03 13:26:00 | 2695.96000 | 2695.96000 | 2693.00000 | 2693.59000 | 33.8080 | 91104.7600 | 2694.76997 2014-05-03 13:27:00 | 2693.04000 | 2697.04000 | 2690.56000 | 2695.87000 | 48.7220 | 131142.9300 | 2691.66004 2014-05-03 13:28:00 | 2691.71000 | 2694.00000 | 2691.00000 | 2693.20000 | 6.4370 | 17325.9500 | 2691.61999 2014-05-03 13:29:00 | 2692.90000 | 2693.00000 | 2691.95000 | 2693.00000 | 24.1740 | 65082.3900 | 2692.25004 2014-05-03 13:30:00 | 2693.50000 | 2695.00000 | 2692.34000 | 2695.00000 | 17.0240 | 45849.5500 | 2693.23003 2014-05-03 13:31:00 | 2694.96000 | 2695.00000 | 2694.28000 | 2695.00000 | 27.5750 | 74306.8000 | 2694.71995 2014-05-03 13:32:00 | 2695.50000 | 2699.98000 | 2695.50000 | 2699.98000 | 36.9540 | 99666.5500 | 2697.04006 2014-05-03 13:33:00 | 2699.98000 | 2703.00000 | 2699.96000 | 2699.96000 | 47.0541 | 127102.9200 | 2701.21007 2014-05-03 13:34:00 | 2699.93000 | 2700.00000 | 2697.59000 | 2698.00000 | 10.6980 | 28875.5900 | 2699.15999 2014-05-03 13:35:00 | 2697.96000 | 2699.79000 | 2697.92000 | 2698.60000 | 15.7370 | 42461.6600 | 2698.20998 2014-05-03 13:36:00 | 2698.01000 | 2698.24000 | 2696.32000 | 2698.00000 | 34.8430 | 93967.3400 | 2696.88004 2014-05-03 13:37:00 | 2698.00000 | 2698.01000 | 2696.62000 | 2697.93000 | 47.1000 | 127030.7000 | 2697.04000 2014-05-03 13:38:00 | 2697.93000 | 2697.93000 | 2697.05000 | 2697.93000 | 0.6290 | 1696.9700 | 2697.88000 2014-05-03 13:39:00 | 2697.93000 | 2698.94000 | 2697.03000 | 2698.46000 | 45.9220 | 123880.5400 | 2697.63003 2014-05-03 13:40:00 | 2697.57000 | 2698.50000 | 2696.60000 | 2697.00000 | 28.4650 | 76780.3600 | 2697.35995 2014-05-03 13:41:00 | 2697.00000 | 2697.00000 | 2695.18000 | 2695.44000 | 54.0069 | 145602.0900 | 2695.98994 2014-05-03 13:42:00 | 2696.28000 | 2698.06000 | 2695.03000 | 2698.06000 | 39.6981 | 107065.6500 | 2696.99997 2014-05-03 13:43:00 | 2697.51000 | 2697.51000 | 2696.08000 | 2697.22000 | 57.4260 | 154853.3100 | 2696.56992 2014-05-03 13:44:00 | 2696.62000 | 2696.62000 | 2691.11000 | 2694.21000 | 40.1519 | 108207.8500 | 2694.96003 2014-05-03 13:45:00 | 2694.10000 | 2696.91000 | 2691.11000 | 2695.88000 | 42.1000 | 113485.5700 | 2695.62000 2014-05-03 13:46:00 | 2696.31000 | 2696.94000 | 2691.15000 | 2694.82000 | 18.5460 | 49971.3800 | 2694.45997 2014-05-03 13:47:00 | 2694.42000 | 2696.00000 | 2692.78000 | 2696.00000 | 62.5551 | 168491.5200 | 2693.48989 2014-05-03 13:48:00 | 2694.63000 | 2695.94000 | 2694.62000 | 2695.94000 | 60.1860 | 162224.1000 | 2695.37991 2014-05-03 13:49:00 | 2696.23000 | 2699.01000 | 2696.23000 | 2698.98000 | 3.9430 | 10633.8600 | 2696.90000 2014-05-03 13:50:00 | 2697.21000 | 2697.21000 | 2693.01000 | 2696.51000 | 4.3770 | 11801.2300 | 2696.19000 2014-05-03 13:51:00 | 2698.18000 | 2699.00000 | 2696.43000 | 2699.00000 | 51.2060 | 138136.7800 | 2697.66992 2014-05-03 13:52:00 | 2699.00000 | 2699.95000 | 2697.48000 | 2699.95000 | 10.9880 | 29651.8900 | 2698.56999 2014-05-03 13:53:00 | 2699.76000 | 2699.76000 | 2697.67000 | 2698.35000 | 47.2260 | 127422.9100 | 2698.14993 2014-05-03 13:54:00 | 2698.03000 | 2700.00000 | 2698.03000 | 2699.93000 | 18.2030 | 49136.9700 | 2699.39002 2014-05-03 13:55:00 | 2699.96000 | 2701.84000 | 2699.76000 | 2700.00000 | 73.4320 | 198325.9400 | 2700.81005 2014-05-03 13:56:00 | 2700.16000 | 2707.00000 | 2700.15000 | 2706.96000 | 122.4300 | 330877.9900 | 2702.59000 2014-05-03 13:57:00 | 2706.96000 | 2710.00000 | 2703.12000 | 2704.13000 | 48.8510 | 132302.2100 | 2708.28002 2014-05-03 13:58:00 | 2706.24000 | 2709.99000 | 2704.00000 | 2705.31000 | 30.7860 | 83334.0500 | 2706.87995 2014-05-03 13:59:00 | 2705.31000 | 2707.14000 | 2705.00000 | 2705.00000 | 37.6539 | 101890.4100 | 2705.97005 2014-05-03 14:00:00 | 2706.44000 | 2707.14000 | 2704.00000 | 2705.47000 | 85.4500 | 231211.3400 | 2705.81000 2014-05-03 14:01:00 | 2705.81000 | 2705.85000 | 2702.42000 | 2702.75000 | 14.8720 | 40203.9900 | 2703.33001 2014-05-03 14:02:00 | 2702.75000 | 2702.75000 | 2701.94000 | 2701.94000 | 19.2700 | 52072.7500 | 2702.27000 2014-05-03 14:03:00 | 2702.71000 | 2702.75000 | 2701.02000 | 2701.02000 | 35.2920 | 95371.1100 | 2702.34003 2014-05-03 14:04:00 | 2700.16000 | 2700.16000 | 2695.53000 | 2698.71000 | 23.1080 | 62358.7200 | 2698.57998 2014-05-03 14:05:00 | 2698.59000 | 2702.29000 | 2698.59000 | 2700.63000 | 32.6060 | 88088.9700 | 2701.61995 2014-05-03 14:06:00 | 2701.51000 | 2702.42000 | 2700.70000 | 2700.70000 | 23.4850 | 63449.6400 | 2701.70996 2014-05-03 14:07:00 | 2701.84000 | 2702.00000 | 2698.06000 | 2701.04000 | 23.0650 | 62283.1800 | 2700.32996 2014-05-03 14:08:00 | 2700.69000 | 2702.49000 | 2698.78000 | 2701.44000 | 24.5140 | 66212.6000 | 2701.01004 2014-05-03 14:09:00 | 2701.29000 | 2702.33000 | 2701.29000 | 2702.29000 | 35.2410 | 95215.3000 | 2701.83001 2014-05-03 14:10:00 | 2702.29000 | 2702.49000 | 2700.50000 | 2700.50000 | 36.7811 | 99369.1900 | 2701.64001 2014-05-03 14:11:00 | 2700.05000 | 2700.42000 | 2700.01000 | 2700.42000 | 3.2340 | 8732.0900 | 2700.09000 2014-05-03 14:12:00 | 2701.85000 | 2702.07000 | 2700.80000 | 2701.61000 | 32.4600 | 87694.5800 | 2701.62000 2014-05-03 14:13:00 | 2701.06000 | 2701.06000 | 2701.00000 | 2701.00000 | 1.9480 | 5261.5800 | 2701.02000 2014-05-03 14:14:00 | 2700.99000 | 2700.99000 | 2699.94000 | 2699.94000 | 7.7540 | 20942.6200 | 2700.88001 2014-05-03 14:15:00 | 2700.96000 | 2700.96000 | 2699.37000 | 2699.37000 | 6.2120 | 16768.6900 | 2699.40000 2014-05-03 14:16:00 | 2699.50000 | 2700.77000 | 2699.44000 | 2700.65000 | 54.0081 | 145831.5900 | 2700.17996 2014-05-03 14:17:00 | 2699.70000 | 2700.65000 | 2699.44000 | 2700.00000 | 44.7040 | 120693.5900 | 2699.84007 2014-05-03 14:18:00 | 2699.57000 | 2699.96000 | 2695.69000 | 2695.69000 | 41.6490 | 112385.6900 | 2698.39998 2014-05-03 14:19:00 | 2696.64000 | 2697.00000 | 2695.69000 | 2697.00000 | 49.4489 | 133324.2500 | 2696.19998 2014-05-03 14:20:00 | 2698.97000 | 2698.97000 | 2696.04000 | 2696.04000 | 10.3320 | 27870.8400 | 2697.53001 2014-05-03 14:21:00 | 2696.04000 | 2696.58000 | 2696.00000 | 2696.50000 | 4.5590 | 12291.8000 | 2696.16000 2014-05-03 14:22:00 | 2695.50000 | 2696.02000 | 2695.50000 | 2695.77000 | 28.7610 | 77535.1700 | 2695.84001 2014-05-03 14:23:00 | 2695.44000 | 2696.55000 | 2693.35000 | 2695.08000 | 40.0801 | 108031.4300 | 2695.39000 2014-05-03 14:24:00 | 2694.98000 | 2696.54000 | 2693.00000 | 2695.00000 | 48.5960 | 130914.1800 | 2693.92993 2014-05-03 14:25:00 | 2694.86000 | 2696.56000 | 2692.00000 | 2693.48000 | 31.7360 | 85478.0000 | 2693.40995 2014-05-03 14:26:00 | 2694.27000 | 2695.69000 | 2693.79000 | 2695.04000 | 60.4321 | 162833.5800 | 2694.49005 2014-05-03 14:27:00 | 2694.94000 | 2695.00000 | 2694.93000 | 2695.00000 | 14.1050 | 38012.9700 | 2694.99997 2014-05-03 14:28:00 | 2695.95000 | 2696.46000 | 2695.04000 | 2696.30000 | 8.8680 | 23910.8500 | 2696.30999 2014-05-03 14:29:00 | 2695.37000 | 2696.49000 | 2695.19000 | 2695.41000 | 25.3160 | 68246.7700 | 2695.79996 2014-05-03 14:30:00 | 2696.50000 | 2696.56000 | 2695.15000 | 2696.55000 | 22.2300 | 59937.8900 | 2696.26000 2014-05-03 14:31:00 | 2695.75000 | 2696.28000 | 2695.00000 | 2696.28000 | 27.8929 | 75184.3300 | 2695.46003 2014-05-03 14:32:00 | 2695.40000 | 2696.11000 | 2695.35000 | 2696.11000 | 7.2940 | 19664.5400 | 2695.99001 2014-05-03 14:33:00 | 2696.11000 | 2696.30000 | 2690.00000 | 2694.56000 | 83.7481 | 225505.9700 | 2692.66994 2014-05-03 14:34:00 | 2693.66000 | 2695.23000 | 2691.10000 | 2694.62000 | 78.5919 | 211713.1600 | 2693.83005 2014-05-03 14:35:00 | 2693.72000 | 2694.60000 | 2693.21000 | 2694.60000 | 6.3510 | 17105.7400 | 2693.39000 2014-05-03 14:36:00 | 2693.36000 | 2694.84000 | 2693.28000 | 2694.43000 | 39.2830 | 105830.2900 | 2694.05004 2014-05-03 14:37:00 | 2694.50000 | 2695.96000 | 2693.00000 | 2693.00000 | 13.9670 | 37624.5300 | 2693.81998 2014-05-03 14:38:00 | 2692.88000 | 2696.00000 | 2691.09000 | 2692.68000 | 67.7441 | 182350.1800 | 2691.75010 2014-05-03 14:39:00 | 2695.93000 | 2695.93000 | 2693.55000 | 2694.93000 | 14.2180 | 38308.0400 | 2694.32999 2014-05-03 14:40:00 | 2694.24000 | 2695.13000 | 2691.61000 | 2695.00000 | 72.7901 | 196068.7500 | 2693.62000 2014-05-03 14:41:00 | 2694.99000 | 2695.99000 | 2694.98000 | 2695.98000 | 3.2820 | 8846.6600 | 2695.51000 2014-05-03 14:42:00 | 2695.92000 | 2696.00000 | 2691.54000 | 2695.82000 | 13.1890 | 35551.2600 | 2695.52000 2014-05-03 14:43:00 | 2695.82000 | 2698.00000 | 2694.72000 | 2696.86000 | 85.8048 | 231312.6900 | 2695.79984 2014-05-03 14:44:00 | 2698.00000 | 2698.00000 | 2696.07000 | 2696.67000 | 73.3129 | 197729.2900 | 2697.06008 2014-05-03 14:45:00 | 2693.70000 | 2697.97000 | 2693.70000 | 2697.25000 | 7.6090 | 20498.6100 | 2693.99000 2014-05-03 14:46:00 | 2697.96000 | 2699.98000 | 2697.96000 | 2699.07000 | 18.2390 | 49223.3600 | 2698.79999 2014-05-03 14:47:00 | 2698.84000 | 2699.97000 | 2698.56000 | 2699.35000 | 25.2990 | 68291.4800 | 2699.36999 2014-05-03 14:48:00 | 2699.36000 | 2699.36000 | 2693.00000 | 2699.02000 | 60.9960 | 164482.4800 | 2696.60991 2014-05-03 14:49:00 | 2698.25000 | 2699.98000 | 2695.40000 | 2699.00000 | 60.8589 | 164221.6200 | 2698.39997 2014-05-03 14:50:00 | 2699.00000 | 2700.66000 | 2698.72000 | 2700.00000 | 19.2550 | 51987.0300 | 2699.91996 2014-05-03 14:51:00 | 2700.00000 | 2704.08000 | 2699.41000 | 2703.67000 | 80.5159 | 217566.9100 | 2702.15988 2014-05-03 14:52:00 | 2703.83000 | 2703.90000 | 2702.00000 | 2702.92000 | 26.1820 | 70765.8300 | 2702.84002 2014-05-03 14:53:00 | 2702.00000 | 2702.11000 | 2700.08000 | 2700.08000 | 1.7900 | 4835.9400 | 2701.64000 2014-05-03 14:54:00 | 2700.12000 | 2701.94000 | 2700.01000 | 2701.48000 | 39.1630 | 105776.6100 | 2700.93004 2014-05-03 14:55:00 | 2701.32000 | 2701.50000 | 2700.08000 | 2700.21000 | 10.7440 | 29017.5100 | 2700.81002 2014-05-03 14:56:00 | 2700.21000 | 2701.23000 | 2700.00000 | 2700.00000 | 11.7320 | 31677.6700 | 2700.11001 2014-05-03 14:57:00 | 2700.00000 | 2703.40000 | 2699.20000 | 2701.05000 | 15.1380 | 40897.1200 | 2701.61999 2014-05-03 14:58:00 | 2700.92000 | 2702.30000 | 2698.05000 | 2700.22000 | 22.2520 | 60093.9700 | 2700.61002 2014-05-03 14:59:00 | 2700.20000 | 2700.34000 | 2699.02000 | 2700.00000 | 63.1430 | 170473.5800 | 2699.80007 2014-05-03 15:00:00 | 2699.99000 | 2701.46000 | 2699.92000 | 2700.97000 | 34.6160 | 93475.0400 | 2700.33995 2014-05-03 15:01:00 | 2700.46000 | 2700.57000 | 2700.15000 | 2700.29000 | 22.3260 | 60288.1600 | 2700.35997 2014-05-03 15:02:00 | 2700.29000 | 2701.07000 | 2699.18000 | 2699.18000 | 29.2810 | 79071.0000 | 2700.42001 2014-05-03 15:03:00 | 2698.76000 | 2699.85000 | 2695.93000 | 2699.63000 | 30.7000 | 82815.4000 | 2697.57000 2014-05-03 15:04:00 | 2699.59000 | 2700.44000 | 2698.53000 | 2698.80000 | 18.6110 | 50235.9200 | 2699.26001 2014-05-03 15:05:00 | 2700.00000 | 2700.00000 | 2698.85000 | 2699.00000 | 10.7450 | 29005.5200 | 2699.43998 2014-05-03 15:06:00 | 2698.95000 | 2701.56000 | 2698.95000 | 2700.39000 | 14.0380 | 37893.4700 | 2699.34999 2014-05-03 15:07:00 | 2700.39000 | 2702.00000 | 2700.39000 | 2701.41000 | 14.3380 | 38731.3400 | 2701.30999 2014-05-03 15:08:00 | 2700.72000 | 2701.94000 | 2699.13000 | 2700.94000 | 25.1790 | 67990.4200 | 2700.27999 2014-05-03 15:09:00 | 2700.50000 | 2701.58000 | 2700.00000 | 2701.36000 | 13.7730 | 37198.8100 | 2700.85002 2014-05-03 15:10:00 | 2700.53000 | 2700.53000 | 2700.31000 | 2700.31000 | 30.1990 | 81550.6600 | 2700.43999 2014-05-03 15:11:00 | 2699.05000 | 2699.54000 | 2697.60000 | 2699.53000 | 17.2390 | 46512.7200 | 2698.10999 2014-05-03 15:12:00 | 2699.88000 | 2700.34000 | 2698.44000 | 2698.79000 | 37.4600 | 101127.7900 | 2699.62000 2014-05-03 15:13:00 | 2699.07000 | 2699.86000 | 2699.02000 | 2699.86000 | 19.3150 | 52143.4000 | 2699.62996 2014-05-03 15:14:00 | 2700.32000 | 2700.32000 | 2698.20000 | 2698.20000 | 3.3620 | 9073.4000 | 2698.81000 2014-05-03 15:15:00 | 2698.25000 | 2698.49000 | 2697.60000 | 2698.09000 | 13.1610 | 35510.3400 | 2698.15000 2014-05-03 15:16:00 | 2698.09000 | 2698.19000 | 2696.42000 | 2697.26000 | 16.1210 | 43486.4100 | 2697.50001 2014-05-03 15:17:00 | 2700.15000 | 2700.15000 | 2697.12000 | 2698.42000 | 29.7450 | 80275.6100 | 2698.78995 2014-05-03 15:18:00 | 2698.25000 | 2699.09000 | 2698.25000 | 2699.05000 | 8.3600 | 22560.6300 | 2698.64000 2014-05-03 15:19:00 | 2698.96000 | 2699.00000 | 2695.26000 | 2697.05000 | 22.2880 | 60129.3900 | 2697.83998 2014-05-03 15:20:00 | 2697.05000 | 2698.72000 | 2696.86000 | 2698.00000 | 54.1060 | 145975.9000 | 2697.95992 2014-05-03 15:21:00 | 2697.97000 | 2698.73000 | 2697.97000 | 2698.73000 | 2.0220 | 5455.8200 | 2698.23000 2014-05-03 15:22:00 | 2698.73000 | 2698.73000 | 2697.17000 | 2698.13000 | 17.6530 | 47632.1800 | 2698.25002 2014-05-03 15:23:00 | 2697.65000 | 2698.95000 | 2697.00000 | 2698.02000 | 36.5940 | 98719.6400 | 2697.70005 2014-05-03 15:24:00 | 2698.95000 | 2699.92000 | 2698.39000 | 2699.26000 | 9.3320 | 25187.6700 | 2699.06001 2014-05-03 15:25:00 | 2699.27000 | 2701.98000 | 2699.21000 | 2701.70000 | 15.6620 | 42293.8500 | 2700.41001 2014-05-03 15:26:00 | 2701.97000 | 2702.04000 | 2701.12000 | 2701.60000 | 20.4840 | 55339.9100 | 2701.62003 2014-05-03 15:27:00 | 2701.12000 | 2701.61000 | 2700.12000 | 2700.16000 | 4.7620 | 12862.8000 | 2701.13000 2014-05-03 15:28:00 | 2700.25000 | 2701.01000 | 2699.26000 | 2699.26000 | 14.5100 | 39181.4200 | 2700.30000 2014-05-03 15:29:00 | 2700.21000 | 2700.21000 | 2699.10000 | 2699.25000 | 9.6410 | 26024.6300 | 2699.37000 2014-05-03 15:30:00 | 2699.39000 | 2700.69000 | 2698.02000 | 2698.07000 | 35.1170 | 94809.2000 | 2699.80996 2014-05-03 15:31:00 | 2698.10000 | 2699.50000 | 2698.07000 | 2698.91000 | 18.7830 | 50693.3700 | 2698.90002 2014-05-03 15:32:00 | 2699.36000 | 2699.50000 | 2698.03000 | 2699.09000 | 39.8611 | 107575.0600 | 2698.75002 2014-05-03 15:33:00 | 2699.09000 | 2699.09000 | 2697.11000 | 2697.71000 | 4.7620 | 12847.7100 | 2697.97000 2014-05-03 15:34:00 | 2697.71000 | 2697.71000 | 2696.17000 | 2696.17000 | 10.5060 | 28337.6100 | 2697.27998 2014-05-03 15:35:00 | 2696.64000 | 2697.64000 | 2696.13000 | 2697.62000 | 30.1521 | 81312.8500 | 2696.76002 2014-05-03 15:36:00 | 2697.59000 | 2699.17000 | 2697.42000 | 2698.96000 | 18.6860 | 50411.3100 | 2697.80997 2014-05-03 15:37:00 | 2698.93000 | 2698.93000 | 2698.16000 | 2698.81000 | 0.2280 | 615.3200 | 2698.76000 2014-05-03 15:38:00 | 2698.77000 | 2698.77000 | 2698.04000 | 2698.61000 | 0.6120 | 1651.3000 | 2698.20000 2014-05-03 15:39:00 | 2698.61000 | 2699.00000 | 2697.32000 | 2698.34000 | 25.5210 | 68863.0800 | 2698.29001 2014-05-03 15:40:00 | 2698.05000 | 2699.03000 | 2698.05000 | 2698.42000 | 7.7450 | 20899.8700 | 2698.49999 2014-05-03 15:41:00 | 2699.06000 | 2700.12000 | 2698.16000 | 2700.12000 | 12.4380 | 33576.5000 | 2699.50999 2014-05-03 15:42:00 | 2699.58000 | 2700.18000 | 2699.57000 | 2699.78000 | 3.7610 | 10154.2500 | 2699.88000 2014-05-03 15:43:00 | 2699.90000 | 2699.90000 | 2699.88000 | 2699.88000 | 1.0700 | 2888.8900 | 2699.90000 2014-05-03 15:44:00 | 2699.72000 | 2699.96000 | 2699.36000 | 2699.41000 | 7.8250 | 21125.2500 | 2699.70999 2014-05-03 15:45:00 | 2699.74000 | 2700.08000 | 2699.70000 | 2700.08000 | 26.9720 | 72816.6000 | 2699.71002 2014-05-03 15:46:00 | 2700.10000 | 2700.98000 | 2700.00000 | 2700.15000 | 43.0100 | 116136.5400 | 2700.22000 2014-05-03 15:47:00 | 2700.15000 | 2700.55000 | 2700.04000 | 2700.20000 | 5.5910 | 15097.9200 | 2700.40000 2014-05-03 15:48:00 | 2700.12000 | 2701.08000 | 2698.87000 | 2699.35000 | 15.8700 | 42839.8300 | 2699.42000 2014-05-03 15:49:00 | 2699.36000 | 2699.64000 | 2698.00000 | 2698.46000 | 22.4170 | 60493.2600 | 2698.53998 2014-05-03 15:50:00 | 2698.65000 | 2700.07000 | 2698.00000 | 2699.04000 | 47.8630 | 129177.4500 | 2698.90005 2014-05-03 15:51:00 | 2698.51000 | 2699.89000 | 2698.51000 | 2698.75000 | 32.6630 | 88165.5800 | 2699.25004 2014-05-03 15:52:00 | . | . | . | . | . | . | . 2014-05-03 15:53:00 | 2698.12000 | 2698.12000 | 2698.00000 | 2698.00000 | 10.5340 | 28421.3200 | 2698.06002 2014-05-03 15:54:00 | 2697.95000 | 2700.68000 | 2697.95000 | 2698.39000 | 11.6280 | 31389.3200 | 2699.45999 2014-05-03 15:55:00 | 2699.87000 | 2700.50000 | 2698.50000 | 2700.03000 | 13.7180 | 37038.2600 | 2699.97999 2014-05-03 15:56:00 | 2699.17000 | 2705.00000 | 2699.12000 | 2705.00000 | 5.6980 | 15389.6300 | 2700.88000 2014-05-03 15:57:00 | 2700.08000 | 2703.91000 | 2700.08000 | 2701.04000 | 22.7580 | 61475.1800 | 2701.25998 2014-05-03 15:58:00 | 2700.54000 | 2700.97000 | 2700.28000 | 2700.28000 | 11.6760 | 31530.1900 | 2700.42998 2014-05-03 15:59:00 | 2700.96000 | 2701.00000 | 2700.91000 | 2701.00000 | 4.7900 | 12937.5800 | 2700.96000 2014-05-03 16:00:00 | 2700.91000 | 2702.00000 | 2700.66000 | 2700.66000 | 38.0680 | 102829.3000 | 2701.19997 2014-05-03 16:01:00 | 2701.04000 | 2702.12000 | 2701.00000 | 2701.54000 | 67.4579 | 182234.9400 | 2701.45995 2014-05-03 16:02:00 | 2701.55000 | 2701.55000 | 2697.58000 | 2699.45000 | 51.2789 | 138380.7900 | 2698.58998 2014-05-03 16:03:00 | 2698.23000 | 2699.37000 | 2697.00000 | 2697.04000 | 30.7931 | 83079.3500 | 2697.99003 2014-05-03 16:04:00 | 2697.18000 | 2698.29000 | 2696.00000 | 2696.59000 | 24.3520 | 65682.2200 | 2697.20002 2014-05-03 16:05:00 | 2696.42000 | 2698.79000 | 2696.34000 | 2698.70000 | 52.6721 | 142071.8100 | 2697.29004 2014-05-03 16:06:00 | 2697.04000 | 2698.46000 | 2697.00000 | 2698.42000 | 3.2060 | 8649.9200 | 2698.04000 2014-05-03 16:07:00 | 2698.11000 | 2698.14000 | 2696.00000 | 2696.00000 | 13.4830 | 36365.5300 | 2697.14001 2014-05-03 16:08:00 | 2698.02000 | 2698.02000 | 2698.02000 | 2698.02000 | 0.2240 | 604.3600 | 2698.02000 2014-05-03 16:09:00 | 2697.31000 | 2697.82000 | 2696.77000 | 2697.42000 | 11.1340 | 30031.5300 | 2697.28002 2014-05-03 16:10:00 | 2697.59000 | 2698.77000 | 2696.59000 | 2696.79000 | 20.1410 | 54322.0300 | 2697.09001 2014-05-03 16:11:00 | 2698.46000 | 2698.46000 | 2696.82000 | 2696.82000 | 0.2400 | 647.3000 | 2697.09000 2014-05-03 16:12:00 | 2697.99000 | 2697.99000 | 2695.04000 | 2696.92000 | 46.6640 | 125815.5600 | 2696.20007 2014-05-03 16:13:00 | 2696.87000 | 2696.87000 | 2695.04000 | 2695.64000 | 6.1030 | 16453.2300 | 2695.92001 2014-05-03 16:14:00 | 2695.04000 | 2695.65000 | 2691.96000 | 2691.96000 | 38.9880 | 105014.4400 | 2693.50997 2014-05-03 16:15:00 | 2691.92000 | 2692.00000 | 2688.00000 | 2691.18000 | 78.2011 | 210394.6900 | 2690.43003 2014-05-03 16:16:00 | 2691.17000 | 2692.00000 | 2689.67000 | 2692.00000 | 23.7510 | 63913.7700 | 2690.99001 2014-05-03 16:17:00 | 2691.20000 | 2691.20000 | 2690.00000 | 2690.05000 | 35.5290 | 95582.5100 | 2690.26999 2014-05-03 16:18:00 | 2690.04000 | 2690.04000 | 2686.00000 | 2686.36000 | 44.9300 | 120758.7900 | 2687.71000 2014-05-03 16:19:00 | 2686.48000 | 2688.00000 | 2685.51000 | 2686.00000 | 70.4719 | 189313.7100 | 2686.37005 2014-05-03 16:20:00 | 2686.14000 | 2687.29000 | 2685.50000 | 2685.93000 | 56.6031 | 152033.6600 | 2685.96007 2014-05-03 16:21:00 | 2685.93000 | 2688.45000 | 2685.93000 | 2688.45000 | 4.9600 | 13328.2000 | 2687.14000 2014-05-03 16:22:00 | 2688.45000 | 2691.27000 | 2688.45000 | 2690.49000 | 34.1880 | 91963.3700 | 2689.92997 2014-05-03 16:23:00 | 2690.89000 | 2691.09000 | 2686.66000 | 2686.75000 | 52.8370 | 142094.9600 | 2689.30994 2014-05-03 16:24:00 | 2686.79000 | 2688.12000 | 2684.00000 | 2684.00000 | 142.7192 | 383239.5200 | 2685.26996 2014-05-03 16:25:00 | 2684.00000 | 2684.25000 | 2678.00000 | 2680.51000 | 136.7089 | 366427.7600 | 2680.34995 2014-05-03 16:26:00 | 2680.51000 | 2680.95000 | 2676.00000 | 2676.00000 | 53.8290 | 144104.5700 | 2677.07998 2014-05-03 16:27:00 | 2676.04000 | 2684.29000 | 2676.00000 | 2682.98000 | 37.1149 | 99452.0700 | 2679.56993 2014-05-03 16:28:00 | 2684.20000 | 2685.68000 | 2683.25000 | 2685.68000 | 39.4701 | 105956.6100 | 2684.48000 2014-05-03 16:29:00 | 2686.00000 | 2687.00000 | 2677.70000 | 2684.16000 | 51.5241 | 138347.2600 | 2685.10008 2014-05-03 16:30:00 | 2682.85000 | 2682.85000 | 2678.46000 | 2679.08000 | 19.7610 | 52952.4000 | 2679.64001 2014-05-03 16:31:00 | 2680.00000 | 2680.00000 | 2679.12000 | 2679.53000 | 23.5230 | 63029.8300 | 2679.50003 2014-05-03 16:32:00 | 2679.53000 | 2682.15000 | 2678.04000 | 2680.91000 | 19.2910 | 51698.6400 | 2679.94001 2014-05-03 16:33:00 | 2680.93000 | 2685.00000 | 2679.72000 | 2685.00000 | 19.3840 | 51995.9700 | 2682.42003 2014-05-03 16:34:00 | 2684.34000 | 2684.44000 | 2676.52000 | 2676.69000 | 40.7941 | 109417.8500 | 2682.20006 2014-05-03 16:35:00 | 2679.07000 | 2681.88000 | 2678.00000 | 2679.30000 | 43.4731 | 116518.2800 | 2680.24005 2014-05-03 16:36:00 | 2679.30000 | 2682.18000 | 2677.96000 | 2680.20000 | 16.6120 | 44536.9900 | 2681.01001 2014-05-03 16:37:00 | 2679.60000 | 2681.58000 | 2679.60000 | 2680.00000 | 1.6930 | 4537.7400 | 2680.30000 2014-05-03 16:38:00 | 2680.24000 | 2681.00000 | 2678.04000 | 2680.29000 | 26.7280 | 71622.9500 | 2679.69998 2014-05-03 16:39:00 | 2681.51000 | 2681.94000 | 2679.00000 | 2679.04000 | 3.2810 | 8793.8900 | 2680.25000 2014-05-03 16:40:00 | 2679.34000 | 2681.25000 | 2678.00000 | 2678.04000 | 30.2410 | 81004.3300 | 2678.63001 2014-05-03 16:41:00 | 2680.14000 | 2680.81000 | 2678.84000 | 2680.81000 | 23.3410 | 62557.0900 | 2680.14001 2014-05-03 16:42:00 | 2681.93000 | 2682.14000 | 2680.92000 | 2682.13000 | 12.3960 | 33234.9300 | 2681.09998 2014-05-03 16:43:00 | 2682.13000 | 2682.18000 | 2679.41000 | 2682.06000 | 11.9360 | 32000.8400 | 2681.03998 2014-05-03 16:44:00 | 2682.13000 | 2684.25000 | 2679.56000 | 2684.25000 | 3.9130 | 10494.6200 | 2681.99000 2014-05-03 16:45:00 | 2683.24000 | 2683.37000 | 2682.39000 | 2682.84000 | 5.9100 | 15855.5700 | 2682.84000 2014-05-03 16:46:00 | 2683.37000 | 2686.12000 | 2679.50000 | 2685.21000 | 24.7550 | 66464.0500 | 2684.86995 2014-05-03 16:47:00 | 2683.35000 | 2684.88000 | 2683.35000 | 2684.88000 | 4.0930 | 10983.5300 | 2683.49000 2014-05-03 16:48:00 | 2684.05000 | 2685.01000 | 2679.84000 | 2683.90000 | 38.3520 | 102893.7000 | 2682.88003 2014-05-03 16:49:00 | 2683.01000 | 2684.41000 | 2683.01000 | 2683.49000 | 2.8150 | 7554.7100 | 2683.72999 2014-05-03 16:50:00 | 2683.76000 | 2685.04000 | 2683.12000 | 2684.04000 | 26.3780 | 70823.5600 | 2684.94998 2014-05-03 16:51:00 | 2684.04000 | 2686.85000 | 2684.00000 | 2686.32000 | 39.6919 | 106592.3200 | 2685.49003 2014-05-03 16:52:00 | 2686.38000 | 2687.00000 | 2685.10000 | 2686.95000 | 41.8170 | 112320.5900 | 2685.99995 2014-05-03 16:53:00 | 2686.91000 | 2687.95000 | 2686.00000 | 2687.71000 | 19.1220 | 51375.6000 | 2686.73001 2014-05-03 16:54:00 | 2687.05000 | 2688.26000 | 2687.04000 | 2688.22000 | 33.0120 | 88735.9200 | 2687.99002 2014-05-03 16:55:00 | 2688.00000 | 2688.26000 | 2687.00000 | 2687.06000 | 29.3790 | 78950.9500 | 2687.32999 2014-05-03 16:56:00 | 2687.06000 | 2688.26000 | 2687.00000 | 2687.69000 | 24.0040 | 64500.5100 | 2687.07004 2014-05-03 16:57:00 | 2687.69000 | 2688.97000 | 2687.69000 | 2688.00000 | 8.2130 | 22076.7600 | 2688.03001 2014-05-03 16:58:00 | 2688.04000 | 2688.45000 | 2688.00000 | 2688.00000 | 21.2650 | 57161.2300 | 2688.03996 2014-05-03 16:59:00 | 2688.00000 | 2688.04000 | 2685.71000 | 2686.87000 | 4.9030 | 13178.1700 | 2687.78001 2014-05-03 17:00:00 | 2685.72000 | 2686.95000 | 2685.43000 | 2686.92000 | 8.2590 | 22184.4500 | 2686.09000 2014-05-03 17:01:00 | 2686.95000 | 2687.65000 | 2686.36000 | 2686.36000 | 5.7520 | 15455.8500 | 2687.04000 2014-05-03 17:02:00 | 2686.48000 | 2688.04000 | 2686.48000 | 2688.04000 | 5.8150 | 15626.7400 | 2687.31999 2014-05-03 17:03:00 | 2688.04000 | 2688.14000 | 2688.04000 | 2688.04000 | 0.5170 | 1389.7300 | 2688.07000 2014-05-03 17:04:00 | 2687.05000 | 2687.05000 | 2687.04000 | 2687.04000 | 0.0610 | 163.9100 | 2687.04000 2014-05-03 17:05:00 | 2687.04000 | 2688.26000 | 2687.04000 | 2687.05000 | 17.7340 | 47661.5900 | 2687.58003 2014-05-03 17:06:00 | 2687.05000 | 2688.35000 | 2687.01000 | 2687.05000 | 13.7180 | 36871.1900 | 2687.79999 2014-05-03 17:07:00 | 2688.11000 | 2691.85000 | 2687.01000 | 2691.85000 | 46.6209 | 125367.3800 | 2689.08002 2014-05-03 17:08:00 | 2691.85000 | 2693.02000 | 2688.28000 | 2690.39000 | 45.4841 | 122385.7700 | 2690.74007 2014-05-03 17:09:00 | 2690.49000 | 2692.00000 | 2690.00000 | 2692.00000 | 38.9191 | 104736.2400 | 2691.12999 2014-05-03 17:10:00 | 2692.01000 | 2692.01000 | 2690.00000 | 2690.49000 | 22.1600 | 59624.1600 | 2690.62000 2014-05-03 17:11:00 | 2690.53000 | 2691.18000 | 2690.42000 | 2691.00000 | 10.4860 | 28217.5300 | 2690.96998 2014-05-03 17:12:00 | 2691.00000 | 2691.66000 | 2690.11000 | 2691.15000 | 8.3690 | 22522.8000 | 2691.22000 2014-05-03 17:13:00 | 2691.57000 | 2692.00000 | 2689.37000 | 2690.00000 | 52.7410 | 141897.0800 | 2690.45002 2014-05-03 17:14:00 | 2689.66000 | 2690.00000 | 2687.70000 | 2687.74000 | 5.5610 | 14953.3300 | 2688.96000 2014-05-03 17:15:00 | 2687.74000 | 2690.00000 | 2687.74000 | 2689.55000 | 9.0700 | 24393.9800 | 2689.52000 2014-05-03 17:16:00 | 2687.74000 | 2689.52000 | 2686.40000 | 2686.50000 | 9.6870 | 26034.1100 | 2687.52999 2014-05-03 17:17:00 | 2686.50000 | 2687.74000 | 2686.50000 | 2687.24000 | 73.3080 | 196966.2500 | 2686.82995 2014-05-03 17:18:00 | 2686.44000 | 2686.47000 | 2680.57000 | 2680.60000 | 50.6540 | 136057.0900 | 2686.01007 2014-05-03 17:19:00 | 2680.60000 | 2684.36000 | 2679.93000 | 2679.93000 | 36.2391 | 97210.9300 | 2682.48999 2014-05-03 17:20:00 | 2678.45000 | 2680.55000 | 2678.09000 | 2678.41000 | 26.0780 | 69862.7400 | 2678.98998 2014-05-03 17:21:00 | 2678.47000 | 2678.51000 | 2676.01000 | 2676.11000 | 85.6501 | 229322.0700 | 2677.43000 2014-05-03 17:22:00 | 2676.18000 | 2677.97000 | 2676.18000 | 2677.97000 | 30.5120 | 81688.5500 | 2677.26002 2014-05-03 17:23:00 | 2676.96000 | 2677.86000 | 2675.60000 | 2675.91000 | 21.2100 | 56753.6800 | 2675.80000 2014-05-03 17:24:00 | 2675.64000 | 2677.52000 | 2675.60000 | 2676.10000 | 27.2160 | 72847.5800 | 2676.64996 2014-05-03 17:25:00 | 2677.00000 | 2680.23000 | 2677.00000 | 2680.22000 | 13.3420 | 35730.8500 | 2678.07001 2014-05-03 17:26:00 | 2680.25000 | 2680.25000 | 2676.18000 | 2676.18000 | 0.9770 | 2618.2300 | 2679.87000 2014-05-03 17:27:00 | 2676.22000 | 2678.25000 | 2676.22000 | 2677.04000 | 0.3390 | 907.6700 | 2677.48000 2014-05-03 17:28:00 | 2677.04000 | 2677.44000 | 2675.60000 | 2675.60000 | 26.5020 | 70921.7600 | 2676.09002 2014-05-03 17:29:00 | 2675.68000 | 2676.76000 | 2675.68000 | 2675.69000 | 18.0630 | 48342.9500 | 2676.35002 2014-05-03 17:30:00 | 2675.68000 | 2676.24000 | 2675.60000 | 2675.65000 | 13.2100 | 35351.7300 | 2676.13000 2014-05-03 17:31:00 | 2675.65000 | 2676.77000 | 2675.60000 | 2675.60000 | 32.3220 | 86486.8300 | 2675.79002 2014-05-03 17:32:00 | 2675.60000 | 2676.97000 | 2675.51000 | 2676.94000 | 11.5610 | 30941.2000 | 2676.34000 2014-05-03 17:33:00 | 2677.17000 | 2678.20000 | 2677.17000 | 2677.60000 | 1.6340 | 4375.4100 | 2677.73000 2014-05-03 17:34:00 | 2677.61000 | 2678.29000 | 2677.60000 | 2678.29000 | 3.1650 | 8476.1800 | 2678.09999 2014-05-03 17:35:00 | 2679.49000 | 2679.86000 | 2678.33000 | 2678.60000 | 86.6260 | 232070.9400 | 2678.99987 2014-05-03 17:36:00 | 2678.65000 | 2680.04000 | 2678.60000 | 2678.61000 | 52.4320 | 140499.8600 | 2679.66004 2014-05-03 17:37:00 | 2678.61000 | 2678.61000 | 2677.40000 | 2677.70000 | 28.6400 | 76695.5400 | 2677.92000 2014-05-03 17:38:00 | 2677.91000 | 2677.97000 | 2677.40000 | 2677.47000 | 1.6140 | 4321.9900 | 2677.81000 2014-05-03 17:39:00 | 2677.48000 | 2678.57000 | 2677.40000 | 2677.40000 | 4.8880 | 13089.9000 | 2677.97000 2014-05-03 17:40:00 | 2678.34000 | 2678.75000 | 2677.40000 | 2677.41000 | 6.6300 | 17757.5700 | 2678.37000 2014-05-03 17:41:00 | 2678.65000 | 2678.65000 | 2678.02000 | 2678.02000 | 8.6960 | 23293.5200 | 2678.64999 2014-05-03 17:42:00 | 2678.45000 | 2679.42000 | 2677.40000 | 2679.15000 | 39.6430 | 106183.0800 | 2678.48004 2014-05-03 17:43:00 | 2679.01000 | 2679.01000 | 2678.70000 | 2678.82000 | 11.1760 | 29937.9700 | 2678.76998 2014-05-03 17:44:00 | 2678.00000 | 2678.00000 | 2677.10000 | 2677.10000 | 13.7320 | 36762.3700 | 2677.13001 2014-05-03 17:45:00 | 2677.10000 | 2677.14000 | 2677.10000 | 2677.14000 | 2.9310 | 7846.6000 | 2677.11000 2014-05-03 17:46:00 | . | . | . | . | . | . | . 2014-05-03 17:47:00 | 2677.17000 | 2677.17000 | 2677.17000 | 2677.17000 | 0.0350 | 93.7000 | 2677.17000 2014-05-03 17:48:00 | 2678.00000 | 2678.00000 | 2677.18000 | 2677.73000 | 1.8020 | 4825.5700 | 2677.90000 2014-05-03 17:49:00 | 2677.18000 | 2677.40000 | 2677.18000 | 2677.40000 | 0.6400 | 1713.5300 | 2677.40000 2014-05-03 17:50:00 | . | . | . | . | . | . | . 2014-05-03 17:51:00 | 2678.00000 | 2678.00000 | 2677.41000 | 2677.41000 | 0.6410 | 1716.5900 | 2677.99000 2014-05-03 17:52:00 | 2677.55000 | 2677.75000 | 2677.18000 | 2677.18000 | 2.7820 | 7448.1400 | 2677.26000 2014-05-03 17:53:00 | 2677.40000 | 2677.42000 | 2677.40000 | 2677.42000 | 0.0450 | 120.4800 | 2677.41000 2014-05-03 17:54:00 | 2677.42000 | 2677.43000 | 2677.22000 | 2677.22000 | 0.1350 | 361.4300 | 2677.29000 2014-05-03 17:55:00 | 2677.98000 | 2681.90000 | 2677.18000 | 2677.93000 | 1.9290 | 5169.4000 | 2679.83000 2014-05-03 17:56:00 | 2678.01000 | 2679.52000 | 2677.18000 | 2677.18000 | 28.4140 | 76077.7600 | 2677.47004 2014-05-03 17:57:00 | 2677.18000 | 2677.53000 | 2677.18000 | 2677.22000 | 1.5900 | 4256.7300 | 2677.19000 2014-05-03 17:58:00 | 2677.22000 | 2677.26000 | 2677.21000 | 2677.26000 | 20.2260 | 54149.5200 | 2677.21997 2014-05-03 17:59:00 | 2677.34000 | 2677.34000 | 2677.25000 | 2677.25000 | 0.7100 | 1900.8800 | 2677.30000 2014-05-03 18:00:00 | . | . | . | . | . | . | . 2014-05-03 18:01:00 | 2677.29000 | 2677.29000 | 2677.18000 | 2677.22000 | 25.5840 | 68494.3800 | 2677.24004 2014-05-03 18:02:00 | 2677.22000 | 2677.22000 | 2677.19000 | 2677.22000 | 1.1060 | 2961.0000 | 2677.22000 2014-05-03 18:03:00 | 2677.19000 | 2677.19000 | 2677.18000 | 2677.18000 | 6.1000 | 16330.8000 | 2677.18000 2014-05-03 18:04:00 | 2677.18000 | 2677.54000 | 2677.10000 | 2677.54000 | 6.1310 | 16413.9500 | 2677.21000 2014-05-03 18:05:00 | 2677.63000 | 2678.14000 | 2677.63000 | 2678.14000 | 8.9170 | 23876.7500 | 2677.66999 2014-05-03 18:06:00 | 2678.11000 | 2679.51000 | 2678.11000 | 2679.51000 | 0.2200 | 589.2000 | 2678.18000 2014-05-03 18:07:00 | . | . | . | . | . | . | . 2014-05-03 18:08:00 | 2678.03000 | 2678.52000 | 2677.94000 | 2677.94000 | 7.8990 | 21154.8400 | 2678.17000 2014-05-03 18:09:00 | . | . | . | . | . | . | . 2014-05-03 18:10:00 | 2678.25000 | 2678.25000 | 2678.25000 | 2678.25000 | 0.5000 | 1339.1300 | 2678.25000 2014-05-03 18:11:00 | 2677.68000 | 2677.89000 | 2677.12000 | 2677.73000 | 3.3870 | 9068.7200 | 2677.51000 2014-05-03 18:12:00 | 2677.66000 | 2679.43000 | 2675.50000 | 2679.12000 | 13.3900 | 35848.3500 | 2677.25000 2014-05-03 18:13:00 | 2677.26000 | 2679.09000 | 2675.50000 | 2676.47000 | 8.2140 | 21986.8200 | 2676.75001 2014-05-03 18:14:00 | 2676.42000 | 2676.63000 | 2675.54000 | 2675.54000 | 0.5360 | 1434.6000 | 2676.50000 2014-05-03 18:15:00 | 2675.54000 | 2676.22000 | 2675.50000 | 2676.20000 | 2.9630 | 7929.0500 | 2676.02000 2014-05-03 18:16:00 | 2675.54000 | 2675.54000 | 2675.50000 | 2675.50000 | 1.2540 | 3355.0800 | 2675.50000 2014-05-03 18:17:00 | 2675.54000 | 2675.55000 | 2675.53000 | 2675.55000 | 0.8290 | 2218.0200 | 2675.54000 2014-05-03 18:18:00 | 2675.55000 | 2675.61000 | 2675.05000 | 2675.05000 | 27.1120 | 72538.2500 | 2675.50002 2014-05-03 18:19:00 | 2676.27000 | 2676.27000 | 2675.28000 | 2675.28000 | 0.1100 | 294.3800 | 2676.18000 2014-05-03 18:20:00 | 2675.81000 | 2677.09000 | 2675.78000 | 2677.09000 | 0.6130 | 1640.7900 | 2676.66000 2014-05-03 18:21:00 | 2677.09000 | 2677.80000 | 2676.16000 | 2677.80000 | 4.0400 | 10815.1400 | 2677.02000 2014-05-03 18:22:00 | 2677.84000 | 2679.55000 | 2677.84000 | 2678.68000 | 19.2400 | 51538.9100 | 2678.74000 2014-05-03 18:23:00 | 2679.00000 | 2679.48000 | 2678.68000 | 2679.28000 | 7.3860 | 19786.1800 | 2678.87999 2014-05-03 18:24:00 | 2679.28000 | 2679.56000 | 2679.00000 | 2679.49000 | 2.8400 | 7609.4700 | 2679.39000 2014-05-03 18:25:00 | 2679.19000 | 2679.60000 | 2679.19000 | 2679.49000 | 8.7480 | 23440.5900 | 2679.53999 2014-05-03 18:26:00 | 2679.53000 | 2679.77000 | 2678.41000 | 2678.50000 | 4.6220 | 12382.1400 | 2678.96000 2014-05-03 18:27:00 | 2678.58000 | 2680.76000 | 2678.58000 | 2678.75000 | 5.5880 | 14973.6600 | 2679.61000 2014-05-03 18:28:00 | 2680.34000 | 2680.34000 | 2679.65000 | 2679.68000 | 3.2190 | 8627.8900 | 2680.30000 2014-05-03 18:29:00 | 2680.21000 | 2680.21000 | 2676.44000 | 2676.44000 | 7.7590 | 20773.3600 | 2677.32000 2014-05-03 18:30:00 | 2675.83000 | 2678.29000 | 2675.83000 | 2675.93000 | 0.6220 | 1665.0200 | 2676.88000 2014-05-03 18:31:00 | 2676.06000 | 2676.24000 | 2676.06000 | 2676.13000 | 0.0880 | 235.5000 | 2676.14000 2014-05-03 18:32:00 | 2675.05000 | 2677.35000 | 2675.05000 | 2675.91000 | 7.8080 | 20897.8000 | 2676.45999 2014-05-03 18:33:00 | 2676.02000 | 2677.04000 | 2676.02000 | 2676.63000 | 16.6590 | 44596.5900 | 2677.02999 2014-05-03 18:34:00 | 2676.63000 | 2678.29000 | 2676.63000 | 2678.29000 | 0.8950 | 2396.4400 | 2677.59000 2014-05-03 18:35:00 | 2678.32000 | 2679.18000 | 2675.01000 | 2677.44000 | 6.5260 | 17470.6600 | 2677.08999 2014-05-03 18:36:00 | 2678.27000 | 2681.99000 | 2677.41000 | 2677.78000 | 11.0720 | 29652.7500 | 2678.17001 2014-05-03 18:37:00 | 2677.79000 | 2677.79000 | 2675.01000 | 2675.01000 | 2.3150 | 6194.7200 | 2675.90000 2014-05-03 18:38:00 | 2677.04000 | 2677.05000 | 2675.01000 | 2675.05000 | 2.3800 | 6368.0500 | 2675.65000 2014-05-03 18:39:00 | 2675.05000 | 2680.89000 | 2675.01000 | 2675.01000 | 23.4220 | 62707.2600 | 2677.28002 2014-05-03 18:40:00 | 2675.01000 | 2675.27000 | 2672.43000 | 2673.12000 | 16.3280 | 43677.3000 | 2674.98999 2014-05-03 18:41:00 | 2673.19000 | 2674.02000 | 2673.19000 | 2673.35000 | 3.6320 | 9709.8600 | 2673.42000 2014-05-03 18:42:00 | 2673.35000 | 2673.90000 | 2672.00000 | 2672.00000 | 4.4910 | 12002.8500 | 2672.64000 2014-05-03 18:43:00 | 2672.00000 | 2675.35000 | 2672.00000 | 2672.00000 | 5.7130 | 15274.4900 | 2673.64001 2014-05-03 18:44:00 | 2672.00000 | 2673.12000 | 2672.00000 | 2672.82000 | 6.7770 | 18112.3000 | 2672.60999 2014-05-03 18:45:00 | 2672.76000 | 2674.18000 | 2672.76000 | 2674.18000 | 0.6680 | 1785.7400 | 2673.26000 2014-05-03 18:46:00 | 2674.78000 | 2675.75000 | 2672.00000 | 2674.57000 | 18.9550 | 50695.3100 | 2674.51004 2014-05-03 18:47:00 | 2673.88000 | 2674.21000 | 2672.16000 | 2672.16000 | 25.0010 | 66844.9600 | 2673.69001 2014-05-03 18:48:00 | 2672.16000 | 2678.62000 | 2672.16000 | 2678.62000 | 3.3590 | 8981.8900 | 2673.98000 2014-05-03 18:49:00 | 2675.27000 | 2679.91000 | 2673.46000 | 2673.71000 | 0.6700 | 1793.0600 | 2676.22000 2014-05-03 18:50:00 | 2673.86000 | 2679.95000 | 2673.58000 | 2679.95000 | 1.3460 | 3600.1700 | 2674.72000 2014-05-03 18:51:00 | 2674.43000 | 2676.10000 | 2674.39000 | 2676.03000 | 2.6150 | 6997.2100 | 2675.80000 2014-05-03 18:52:00 | 2678.15000 | 2678.15000 | 2676.57000 | 2676.60000 | 16.6700 | 44632.4100 | 2677.41000 2014-05-03 18:53:00 | 2676.15000 | 2676.15000 | 2675.96000 | 2676.00000 | 4.6600 | 12470.1900 | 2676.01000 2014-05-03 18:54:00 | 2675.15000 | 2676.00000 | 2674.16000 | 2674.96000 | 14.6220 | 39113.3000 | 2674.96001 2014-05-03 18:55:00 | 2674.92000 | 2676.03000 | 2674.92000 | 2675.29000 | 6.9400 | 18566.8500 | 2675.34000 2014-05-03 18:56:00 | 2675.68000 | 2676.03000 | 2675.68000 | 2676.03000 | 7.3070 | 19551.4100 | 2675.70999 2014-05-03 18:57:00 | 2676.03000 | 2676.03000 | 2676.02000 | 2676.03000 | 1.8420 | 4929.2400 | 2676.03000 2014-05-03 18:58:00 | 2676.21000 | 2677.73000 | 2675.92000 | 2676.95000 | 1.8150 | 4857.8000 | 2676.47000 2014-05-03 18:59:00 | 2677.79000 | 2677.79000 | 2673.64000 | 2677.54000 | 0.6890 | 1844.2000 | 2676.63000 2014-05-03 19:00:00 | 2675.06000 | 2675.11000 | 2675.06000 | 2675.11000 | 0.0220 | 58.8500 | 2675.09000 2014-05-03 19:01:00 | 2676.37000 | 2677.64000 | 2675.20000 | 2675.20000 | 15.5220 | 41545.5900 | 2676.56001 2014-05-03 19:02:00 | 2675.17000 | 2675.17000 | 2673.47000 | 2673.54000 | 5.9860 | 16007.6400 | 2674.17999 2014-05-03 19:03:00 | 2673.55000 | 2673.55000 | 2672.00000 | 2672.04000 | 2.6000 | 6948.4800 | 2672.49000 2014-05-03 19:04:00 | 2672.04000 | 2674.86000 | 2672.00000 | 2673.33000 | 11.8630 | 31706.2900 | 2672.70001 2014-05-03 19:05:00 | 2673.39000 | 2673.39000 | 2671.94000 | 2671.94000 | 14.1900 | 37917.2600 | 2672.11000 2014-05-03 19:06:00 | 2671.94000 | 2674.65000 | 2671.94000 | 2673.54000 | 23.2970 | 62264.2600 | 2672.62997 2014-05-03 19:07:00 | 2673.50000 | 2673.55000 | 2672.03000 | 2672.17000 | 2.5990 | 6945.4900 | 2672.37000 2014-05-03 19:08:00 | 2672.17000 | 2674.18000 | 2672.14000 | 2672.49000 | 22.9400 | 61307.9900 | 2672.54000 2014-05-03 19:09:00 | 2672.01000 | 2672.22000 | 2671.00000 | 2671.21000 | 17.8760 | 47759.3300 | 2671.69997 2014-05-03 19:10:00 | 2671.21000 | 2673.03000 | 2671.00000 | 2671.04000 | 2.7810 | 7431.2500 | 2672.15000 2014-05-03 19:11:00 | 2671.11000 | 2672.48000 | 2671.00000 | 2672.43000 | 5.1940 | 13877.7200 | 2671.88001 2014-05-03 19:12:00 | 2670.96000 | 2670.96000 | 2670.83000 | 2670.83000 | 0.5300 | 1415.5500 | 2670.84000 2014-05-03 19:13:00 | 2671.25000 | 2673.65000 | 2671.25000 | 2671.38000 | 17.6580 | 47177.4600 | 2671.72999 2014-05-03 19:14:00 | 2671.48000 | 2675.00000 | 2671.48000 | 2672.67000 | 3.5860 | 9583.0100 | 2672.33999 2014-05-03 19:15:00 | 2672.13000 | 2676.00000 | 2670.00000 | 2671.81000 | 21.1700 | 56541.3300 | 2670.82000 2014-05-03 19:16:00 | 2675.09000 | 2675.91000 | 2672.47000 | 2672.61000 | 4.2840 | 11459.0800 | 2674.85001 2014-05-03 19:17:00 | 2672.64000 | 2674.85000 | 2672.64000 | 2674.81000 | 16.1300 | 43139.9400 | 2674.52000 2014-05-03 19:18:00 | 2674.18000 | 2674.76000 | 2670.91000 | 2670.94000 | 0.0800 | 213.8600 | 2673.24000 2014-05-03 19:19:00 | 2670.95000 | 2673.57000 | 2670.95000 | 2673.57000 | 1.2810 | 3424.3500 | 2673.18000 2014-05-03 19:20:00 | 2674.88000 | 2675.88000 | 2674.88000 | 2675.58000 | 6.3700 | 17040.2500 | 2675.08000 2014-05-03 19:21:00 | 2675.80000 | 2676.15000 | 2675.80000 | 2676.15000 | 1.4090 | 3770.3500 | 2675.91000 2014-05-03 19:22:00 | . | . | . | . | . | . | . 2014-05-03 19:23:00 | . | . | . | . | . | . | . 2014-05-03 19:24:00 | 2673.68000 | 2673.68001 | 2673.68000 | 2673.68000 | 16.3520 | 43720.0200 | 2673.68001 2014-05-03 19:25:00 | 2675.06000 | 2675.75000 | 2675.05000 | 2675.07000 | 7.2100 | 19288.8000 | 2675.28000 2014-05-03 19:26:00 | 2675.00000 | 2675.00000 | 2675.00000 | 2675.00000 | 0.1280 | 342.4000 | 2675.00000 2014-05-03 19:27:00 | 2673.92000 | 2674.00000 | 2673.92000 | 2674.00000 | 0.0200 | 53.4800 | 2673.96000 2014-05-03 19:28:00 | 2674.66000 | 2674.66000 | 2674.51000 | 2674.64000 | 4.5190 | 12086.3900 | 2674.57000 2014-05-03 19:29:00 | 2675.00000 | 2677.78000 | 2675.00000 | 2676.25000 | 3.3130 | 8868.8500 | 2676.98000 2014-05-03 19:30:00 | 2676.21000 | 2676.21000 | 2672.69000 | 2675.82000 | 3.6670 | 9805.3500 | 2673.94000 2014-05-03 19:31:00 | 2675.49000 | 2675.49000 | 2673.62000 | 2674.27000 | 6.9420 | 18564.1800 | 2674.18001 2014-05-03 19:32:00 | 2675.05000 | 2677.40000 | 2674.84000 | 2675.63000 | 5.1300 | 13723.6500 | 2675.18000 2014-05-03 19:33:00 | 2676.44000 | 2677.67000 | 2674.55000 | 2676.45000 | 4.7260 | 12645.9900 | 2675.82999 2014-05-03 19:34:00 | 2675.88000 | 2676.37000 | 2673.14000 | 2673.80000 | 5.9840 | 16007.4700 | 2675.04001 2014-05-03 19:35:00 | 2675.74000 | 2675.74000 | 2673.90000 | 2673.98000 | 0.8680 | 2321.5300 | 2674.58000 2014-05-03 19:36:00 | 2674.18000 | 2675.26000 | 2674.18000 | 2675.26000 | 4.4040 | 11780.6700 | 2674.99001 2014-05-03 19:37:00 | 2674.95000 | 2675.81000 | 2670.57000 | 2671.14000 | 6.9650 | 18624.6600 | 2674.03999 2014-05-03 19:38:00 | 2671.18000 | 2674.41000 | 2671.18000 | 2674.12000 | 5.6500 | 15102.4300 | 2673.00000 2014-05-03 19:39:00 | 2673.16000 | 2674.28000 | 2672.44000 | 2673.74000 | 10.4020 | 27813.9200 | 2673.90001 2014-05-03 19:40:00 | 2673.39000 | 2673.64000 | 2673.39000 | 2673.64000 | 4.9250 | 13166.5000 | 2673.39999 2014-05-03 19:41:00 | 2673.52000 | 2673.89000 | 2673.51000 | 2673.89000 | 3.4700 | 9277.5100 | 2673.63000 2014-05-03 19:42:00 | 2674.09000 | 2674.28000 | 2674.09000 | 2674.28000 | 1.3580 | 3631.4900 | 2674.15000 2014-05-03 19:43:00 | 2674.88000 | 2677.75000 | 2674.88000 | 2675.98000 | 5.4010 | 14454.3700 | 2676.24000 2014-05-03 19:44:00 | 2676.09000 | 2676.98000 | 2670.40000 | 2670.45000 | 8.8150 | 23565.2700 | 2673.30998 2014-05-03 19:45:00 | 2673.38000 | 2673.38000 | 2673.28000 | 2673.38000 | 9.7510 | 26068.0400 | 2673.37000 2014-05-03 19:46:00 | . | . | . | . | . | . | . 2014-05-03 19:47:00 | . | . | . | . | . | . | . 2014-05-03 19:48:00 | 2675.87000 | 2675.87000 | 2672.55000 | 2672.55000 | 10.4040 | 27829.8100 | 2674.91002 2014-05-03 19:49:00 | 2675.72000 | 2677.86000 | 2675.65000 | 2675.68000 | 1.6640 | 4452.6400 | 2675.87000 2014-05-03 19:50:00 | 2675.52000 | 2677.79000 | 2675.52000 | 2676.74000 | 12.9900 | 34759.4400 | 2675.86000 2014-05-03 19:51:00 | 2676.79000 | 2680.61000 | 2676.74000 | 2680.61000 | 2.5090 | 6716.7000 | 2677.04000 2014-05-03 19:52:00 | 2680.58000 | 2686.87000 | 2680.07000 | 2686.87000 | 30.3150 | 81333.1400 | 2682.92994 2014-05-03 19:53:00 | 2686.90000 | 2686.90000 | 2683.53000 | 2685.77000 | 10.4300 | 28015.4400 | 2686.04000 2014-05-03 19:54:00 | 2685.78000 | 2685.95000 | 2685.77000 | 2685.95000 | 0.2160 | 580.1500 | 2685.86000 2014-05-03 19:55:00 | 2686.02000 | 2686.02000 | 2685.99000 | 2685.99000 | 0.4480 | 1203.3400 | 2686.02000 2014-05-03 19:56:00 | 2683.85000 | 2685.09000 | 2683.72000 | 2683.86000 | 10.7530 | 28862.3300 | 2684.12001 2014-05-03 19:57:00 | 2683.12000 | 2683.12000 | 2677.94000 | 2677.94000 | 1.7830 | 4777.0500 | 2679.22000 2014-05-03 19:58:00 | 2677.64000 | 2677.64000 | 2673.45000 | 2673.45000 | 0.3900 | 1044.1100 | 2677.20000 2014-05-03 19:59:00 | 2676.34000 | 2676.34000 | 2676.34000 | 2676.34000 | 0.0100 | 26.7600 | 2676.34000 2014-05-03 20:00:00 | 2675.24000 | 2675.24000 | 2673.93000 | 2675.12000 | 20.1130 | 53797.4400 | 2674.76002 2014-05-03 20:01:00 | 2679.23000 | 2679.23000 | 2679.23000 | 2679.23000 | 8.2000 | 21969.6900 | 2679.23000 2014-05-03 20:02:00 | . | . | . | . | . | . | . 2014-05-03 20:03:00 | 2677.30000 | 2677.30000 | 2677.30000 | 2677.30000 | 0.1850 | 495.3000 | 2677.30000 2014-05-03 20:04:00 | 2684.43000 | 2684.43000 | 2678.72000 | 2679.58000 | 5.9810 | 16040.5700 | 2681.92000 2014-05-03 20:05:00 | 2677.81000 | 2677.81000 | 2677.81000 | 2677.81000 | 0.3000 | 803.3400 | 2677.81000 2014-05-03 20:06:00 | 2678.02000 | 2678.14000 | 2676.80000 | 2676.91000 | 2.5960 | 6951.1700 | 2677.64000 2014-05-03 20:07:00 | 2681.56000 | 2683.31000 | 2681.56000 | 2683.31000 | 1.3580 | 3641.5800 | 2681.57000 2014-05-03 20:08:00 | 2683.23000 | 2683.23000 | 2677.49000 | 2677.52000 | 9.2310 | 24722.7900 | 2678.24000 2014-05-03 20:09:00 | 2680.52000 | 2681.13000 | 2678.19000 | 2680.58000 | 1.0340 | 2770.8900 | 2679.77000 2014-05-03 20:10:00 | . | . | . | . | . | . | . 2014-05-03 20:11:00 | 2680.12000 | 2680.88000 | 2678.92000 | 2678.92000 | 7.4730 | 20025.9400 | 2679.77001 2014-05-03 20:12:00 | . | . | . | . | . | . | . 2014-05-03 20:13:00 | 2677.59000 | 2677.59000 | 2677.59000 | 2677.59000 | 0.0200 | 53.5500 | 2677.59000 2014-05-03 20:14:00 | 2677.31000 | 2677.33000 | 2675.82000 | 2677.19000 | 3.7790 | 10112.9600 | 2676.10000 2014-05-03 20:15:00 | 2676.94000 | 2676.94000 | 2676.94000 | 2676.94000 | 9.8400 | 26341.0900 | 2676.94000 2014-05-03 20:16:00 | 2675.64000 | 2679.00000 | 2675.61000 | 2679.00000 | 9.4690 | 25349.2100 | 2677.07000 2014-05-03 20:17:00 | 2676.32000 | 2676.32000 | 2676.32000 | 2676.32000 | 1.2070 | 3230.3200 | 2676.32000 2014-05-03 20:18:00 | 2676.43000 | 2678.37000 | 2676.43000 | 2677.74000 | 0.5250 | 1405.2300 | 2676.64000 2014-05-03 20:19:00 | 2678.13000 | 2682.87000 | 2678.13000 | 2682.87000 | 19.2490 | 51637.3400 | 2682.59999 2014-05-03 20:20:00 | 2679.85000 | 2680.18000 | 2678.77000 | 2680.18000 | 5.8430 | 15655.4900 | 2679.36001 2014-05-03 20:21:00 | 2680.23000 | 2680.23000 | 2680.23000 | 2680.23000 | 0.0120 | 32.1600 | 2680.23000 2014-05-03 20:22:00 | . | . | . | . | . | . | . 2014-05-03 20:23:00 | 2681.15000 | 2683.19000 | 2681.15000 | 2681.38000 | 3.8480 | 10320.3200 | 2682.00000 2014-05-03 20:24:00 | 2681.83000 | 2681.83000 | 2681.42000 | 2681.42000 | 6.1070 | 16377.9300 | 2681.82999 2014-05-03 20:25:00 | 2681.83000 | 2681.83000 | 2681.83000 | 2681.83000 | 0.6250 | 1676.1400 | 2681.83000 2014-05-03 20:26:00 | 2680.23000 | 2681.64000 | 2680.23000 | 2681.06000 | 9.6150 | 25775.8800 | 2680.79998 2014-05-03 20:27:00 | 2680.26000 | 2680.26000 | 2680.26000 | 2680.26000 | 0.0300 | 80.4100 | 2680.26000 2014-05-03 20:28:00 | 2680.26000 | 2681.43000 | 2680.26000 | 2681.05000 | 8.0700 | 21635.2400 | 2680.95000 2014-05-03 20:29:00 | 2680.44000 | 2681.51000 | 2680.26000 | 2680.86000 | 11.2480 | 30157.0100 | 2681.09999 2014-05-03 20:30:00 | 2675.72000 | 2688.00000 | 2675.72000 | 2687.94000 | 29.8700 | 80230.0300 | 2685.97000 2014-05-03 20:31:00 | 2687.98000 | 2689.67000 | 2683.26000 | 2689.67000 | 42.0140 | 112929.7700 | 2687.91006 2014-05-03 20:32:00 | 2688.37000 | 2695.00000 | 2687.76000 | 2689.93000 | 47.7240 | 128384.6700 | 2690.15007 2014-05-03 20:33:00 | 2686.40000 | 2692.45000 | 2686.40000 | 2689.56000 | 23.1850 | 62322.9900 | 2688.06996 2014-05-03 20:34:00 | 2687.53000 | 2689.26000 | 2679.26000 | 2685.16000 | 24.1480 | 64834.0600 | 2684.85998 2014-05-03 20:35:00 | 2685.48000 | 2685.93000 | 2685.48000 | 2685.93000 | 2.3850 | 6405.5500 | 2685.77000 2014-05-03 20:36:00 | 2685.93000 | 2691.98000 | 2685.90000 | 2690.25000 | 22.2100 | 59749.8600 | 2690.22000 2014-05-03 20:37:00 | 2690.28000 | 2690.51000 | 2688.63000 | 2688.63000 | 2.7640 | 7435.7600 | 2690.22000 2014-05-03 20:38:00 | 2688.00000 | 2692.64000 | 2688.00000 | 2689.11000 | 25.0150 | 67285.2400 | 2689.79995 2014-05-03 20:39:00 | 2689.11000 | 2689.11000 | 2679.95000 | 2682.44000 | 14.1880 | 38076.5600 | 2683.71999 2014-05-03 20:40:00 | 2679.95000 | 2686.51000 | 2679.95000 | 2686.51000 | 11.9480 | 32074.9000 | 2684.53999 2014-05-03 20:41:00 | 2686.28000 | 2686.28000 | 2686.28000 | 2686.28000 | 1.1070 | 2973.7100 | 2686.28000 2014-05-03 20:42:00 | 2686.28000 | 2696.93000 | 2686.28000 | 2694.14000 | 11.7000 | 31516.0100 | 2693.68000 2014-05-03 20:43:00 | 2694.15000 | 2699.99000 | 2692.91000 | 2696.50000 | 13.3030 | 35852.6000 | 2695.08001 2014-05-03 20:44:00 | 2695.08000 | 2704.70000 | 2684.68000 | 2697.40000 | 48.5880 | 131014.5100 | 2696.43996 2014-05-03 20:45:00 | 2698.17000 | 2702.00000 | 2697.43000 | 2700.58000 | 6.6340 | 17905.7100 | 2699.08001 2014-05-03 20:46:00 | 2700.58000 | 2702.00000 | 2700.58000 | 2701.27000 | 10.9340 | 29529.7800 | 2700.73002 2014-05-03 20:47:00 | 2701.27000 | 2705.00000 | 2701.27000 | 2705.00000 | 21.2700 | 57516.8100 | 2704.13000 2014-05-03 20:48:00 | 2705.00000 | 2708.00000 | 2703.60000 | 2707.20000 | 36.7340 | 99399.1400 | 2705.92005 2014-05-03 20:49:00 | 2707.20000 | 2708.00000 | 2703.69000 | 2708.00000 | 22.0140 | 59604.3800 | 2707.57003 2014-05-03 20:50:00 | 2708.00000 | 2708.00000 | 2704.00000 | 2704.00000 | 37.4050 | 101244.0600 | 2706.69993 2014-05-03 20:51:00 | 2705.86000 | 2708.00000 | 2705.59000 | 2705.59000 | 33.2180 | 89945.9600 | 2707.74998 2014-05-03 20:52:00 | 2705.58000 | 2710.00000 | 2705.19000 | 2706.98000 | 79.3969 | 215027.4400 | 2708.25991 2014-05-03 20:53:00 | 2708.52000 | 2710.00000 | 2703.69000 | 2705.95000 | 58.0250 | 157115.4800 | 2707.71989 2014-05-03 20:54:00 | 2705.92000 | 2709.99000 | 2703.69000 | 2703.69000 | 9.0490 | 24482.9600 | 2705.60000 2014-05-03 20:55:00 | 2709.43000 | 2717.00000 | 2709.42000 | 2715.00000 | 125.5481 | 340713.7900 | 2713.80991 2014-05-03 20:56:00 | 2716.66000 | 2718.73000 | 2712.71000 | 2712.71000 | 22.1870 | 60262.2900 | 2716.10998 2014-05-03 20:57:00 | 2713.78000 | 2718.73000 | 2711.97000 | 2716.07000 | 17.6130 | 47797.6800 | 2713.77002 2014-05-03 20:58:00 | 2716.10000 | 2723.00000 | 2711.36000 | 2723.00000 | 70.0329 | 190488.8800 | 2719.99008 2014-05-03 20:59:00 | 2723.00000 | 2724.10000 | 2720.02000 | 2722.34000 | 26.9470 | 73366.9000 | 2722.63997 2014-05-03 21:00:00 | 2722.34000 | 2724.99000 | 2720.86000 | 2724.19000 | 40.6800 | 110761.0900 | 2722.74000 2014-05-03 21:01:00 | 2725.00000 | 2725.50000 | 2723.11000 | 2725.50000 | 11.9370 | 32519.0400 | 2724.21999 2014-05-03 21:02:00 | 2725.50000 | 2727.00000 | 2723.28000 | 2724.87000 | 3.8680 | 10540.6800 | 2725.10000 2014-05-03 21:03:00 | 2724.12000 | 2727.85000 | 2723.42000 | 2723.76000 | 6.2970 | 17155.1100 | 2724.32999 2014-05-03 21:04:00 | 2723.85000 | 2724.87000 | 2715.51000 | 2723.52000 | 5.5550 | 15122.6200 | 2722.33999 2014-05-03 21:05:00 | 2723.55000 | 2724.72000 | 2717.25000 | 2723.90000 | 17.1480 | 46658.0500 | 2720.89999 2014-05-03 21:06:00 | 2724.59000 | 2724.87000 | 2724.58000 | 2724.59000 | 10.6900 | 29125.9800 | 2724.60000 2014-05-03 21:07:00 | 2723.82000 | 2727.00000 | 2721.85000 | 2726.99000 | 10.8480 | 29550.7200 | 2724.06999 2014-05-03 21:08:00 | 2725.98000 | 2725.98000 | 2723.40000 | 2723.40000 | 4.5400 | 12370.2000 | 2724.71000 2014-05-03 21:09:00 | 2725.79000 | 2725.79000 | 2723.10000 | 2723.10000 | 25.4620 | 69339.7100 | 2723.26002 2014-05-03 21:10:00 | 2723.10000 | 2727.85000 | 2722.99000 | 2725.36000 | 9.0720 | 24725.8400 | 2725.51001 2014-05-03 21:11:00 | 2726.97000 | 2730.00000 | 2725.49000 | 2729.78000 | 109.0120 | 297440.4400 | 2728.51008 2014-05-03 21:12:00 | 2728.91000 | 2733.00000 | 2725.59000 | 2732.85000 | 26.0330 | 71083.8500 | 2730.53003 2014-05-03 21:13:00 | 2733.00000 | 2733.00000 | 2726.42000 | 2726.42000 | 13.7630 | 37553.1200 | 2728.56002 2014-05-03 21:14:00 | 2729.90000 | 2729.94000 | 2728.14000 | 2729.58000 | 3.4230 | 9343.8100 | 2729.71000 2014-05-03 21:15:00 | 2729.58000 | 2729.81000 | 2728.03000 | 2729.78000 | 3.4510 | 9419.4500 | 2729.48000 2014-05-03 21:16:00 | 2729.81000 | 2731.00000 | 2729.81000 | 2731.00000 | 2.1410 | 5846.7700 | 2730.86000 2014-05-03 21:17:00 | 2731.00000 | 2739.99000 | 2730.48000 | 2738.39000 | 44.8589 | 122614.7600 | 2733.33998 2014-05-03 21:18:00 | 2738.31000 | 2740.97000 | 2736.00000 | 2740.00000 | 42.9690 | 117723.5000 | 2739.72998 2014-05-03 21:19:00 | 2740.00000 | 2741.00000 | 2739.14000 | 2741.00000 | 6.0780 | 16657.8200 | 2740.67000 2014-05-03 21:20:00 | 2741.00000 | 2741.96000 | 2740.15000 | 2741.54000 | 26.3150 | 72128.6000 | 2740.96995 2014-05-03 21:21:00 | 2741.81000 | 2743.72000 | 2732.03000 | 2736.48000 | 13.0670 | 35807.4000 | 2740.28999 2014-05-03 21:22:00 | 2739.97000 | 2741.95000 | 2739.97000 | 2740.28000 | 34.7340 | 95216.1000 | 2741.29005 2014-05-03 21:23:00 | 2740.35000 | 2741.50000 | 2740.32000 | 2740.80000 | 2.4450 | 6701.7300 | 2741.00000 2014-05-03 21:24:00 | 2741.12000 | 2741.50000 | 2740.01000 | 2741.49000 | 7.1520 | 19603.2400 | 2740.94001 2014-05-03 21:25:00 | 2741.49000 | 2741.49000 | 2733.10000 | 2740.22000 | 6.2200 | 17030.3900 | 2738.01000 2014-05-03 21:26:00 | 2740.19000 | 2740.19000 | 2734.19000 | 2738.09000 | 37.9381 | 103866.0400 | 2737.77997 2014-05-03 21:27:00 | 2738.13000 | 2743.63000 | 2733.00000 | 2735.62000 | 57.8821 | 158332.3600 | 2735.43004 2014-05-03 21:28:00 | 2734.04000 | 2738.58000 | 2726.00000 | 2733.96000 | 56.7101 | 154850.2000 | 2730.56000 2014-05-03 21:29:00 | 2733.88000 | 2734.03000 | 2731.94000 | 2734.00000 | 7.9150 | 21633.5000 | 2733.22999 2014-05-03 21:30:00 | 2733.99000 | 2734.00000 | 2728.12000 | 2732.17000 | 8.9560 | 24462.3700 | 2731.38999 2014-05-03 21:31:00 | 2732.11000 | 2732.11000 | 2727.84000 | 2727.87000 | 6.5170 | 17785.3900 | 2729.07999 2014-05-03 21:32:00 | 2727.70000 | 2734.03000 | 2724.62000 | 2728.88000 | 123.0389 | 335811.4100 | 2729.30995 2014-05-03 21:33:00 | 2725.04000 | 2734.03000 | 2725.00000 | 2733.57000 | 26.7130 | 72931.8300 | 2730.20003 2014-05-03 21:34:00 | 2733.31000 | 2736.47000 | 2729.96000 | 2732.70000 | 20.9260 | 57189.3900 | 2732.92997 2014-05-03 21:35:00 | 2732.47000 | 2734.97000 | 2730.14000 | 2734.60000 | 18.6160 | 50874.0200 | 2732.80997 2014-05-03 21:36:00 | 2734.90000 | 2740.27000 | 2734.90000 | 2738.15000 | 49.9000 | 136498.5800 | 2735.44000 2014-05-03 21:37:00 | 2738.75000 | 2739.00000 | 2735.00000 | 2737.03000 | 15.1430 | 41448.6800 | 2737.15002 2014-05-03 21:38:00 | 2737.30000 | 2738.74000 | 2737.26000 | 2738.74000 | 4.3880 | 12014.1000 | 2737.94000 2014-05-03 21:39:00 | 2738.70000 | 2741.78000 | 2736.31000 | 2741.42000 | 42.1990 | 115582.3400 | 2738.97999 2014-05-03 21:40:00 | 2741.78000 | 2745.00000 | 2738.90000 | 2743.56000 | 32.7270 | 89778.6200 | 2743.25996 2014-05-03 21:41:00 | 2743.56000 | 2744.37000 | 2742.09000 | 2743.13000 | 7.4160 | 20347.5700 | 2743.73999 2014-05-03 21:42:00 | 2742.44000 | 2743.05000 | 2740.00000 | 2742.08000 | 13.4100 | 36751.8700 | 2740.63000 2014-05-03 21:43:00 | 2742.05000 | 2743.96000 | 2739.00000 | 2741.00000 | 46.4219 | 127222.0800 | 2740.56003 2014-05-03 21:44:00 | 2741.09000 | 2741.17000 | 2741.00000 | 2741.11000 | 29.8530 | 81829.1200 | 2741.07003 2014-05-03 21:45:00 | 2741.14000 | 2743.66000 | 2741.00000 | 2743.37000 | 19.0480 | 52213.3900 | 2741.14999 2014-05-03 21:46:00 | 2741.75000 | 2741.75000 | 2741.21000 | 2741.50000 | 25.4450 | 69755.8600 | 2741.43995 2014-05-03 21:47:00 | 2741.54000 | 2742.04000 | 2741.50000 | 2742.00000 | 10.5830 | 29016.2600 | 2741.78001 2014-05-03 21:48:00 | 2742.52000 | 2742.84000 | 2738.54000 | 2739.19000 | 32.5920 | 89351.6900 | 2741.52002 2014-05-03 21:49:00 | 2740.44000 | 2740.44000 | 2738.24000 | 2739.21000 | 10.7650 | 29480.0200 | 2738.50998 2014-05-03 21:50:00 | 2737.34000 | 2737.34000 | 2735.78000 | 2735.78000 | 9.0520 | 24777.9200 | 2737.29001 2014-05-03 21:51:00 | 2736.66000 | 2736.66000 | 2734.96000 | 2734.96000 | 7.7920 | 21313.1900 | 2735.27001 2014-05-03 21:52:00 | 2732.89000 | 2734.04000 | 2732.89000 | 2733.04000 | 9.0210 | 24655.3700 | 2733.11000 2014-05-03 21:53:00 | 2733.43000 | 2734.11000 | 2732.03000 | 2733.51000 | 25.3520 | 69297.2400 | 2733.40002 2014-05-03 21:54:00 | 2734.04000 | 2735.42000 | 2733.80000 | 2733.84000 | 9.6190 | 26305.9500 | 2734.79000 2014-05-03 21:55:00 | 2733.84000 | 2733.84000 | 2733.80000 | 2733.80000 | 3.5240 | 9633.9800 | 2733.82001 2014-05-03 21:56:00 | 2734.04000 | 2734.57000 | 2734.04000 | 2734.57000 | 3.3880 | 9263.7000 | 2734.27000 2014-05-03 21:57:00 | 2734.57000 | 2735.55000 | 2733.80000 | 2733.80000 | 30.4250 | 83182.8600 | 2734.02994 2014-05-03 21:58:00 | 2733.80000 | 2737.00000 | 2732.00000 | 2734.21000 | 17.7710 | 48606.6500 | 2735.17001 2014-05-03 21:59:00 | 2734.21000 | 2736.19000 | 2734.21000 | 2736.19000 | 14.7300 | 40284.5100 | 2734.86000 2014-05-03 22:00:00 | 2738.00000 | 2738.00000 | 2734.79000 | 2736.33000 | 28.9390 | 79194.3700 | 2736.59999 2014-05-03 22:01:00 | 2736.72000 | 2743.90000 | 2736.72000 | 2743.90000 | 18.1390 | 49669.4000 | 2738.26999 2014-05-03 22:02:00 | 2738.08000 | 2742.69000 | 2738.08000 | 2740.33000 | 20.8730 | 57194.2900 | 2740.11002 2014-05-03 22:03:00 | 2740.27000 | 2741.34000 | 2740.00000 | 2740.27000 | 20.4150 | 55951.5600 | 2740.70996 2014-05-03 22:04:00 | 2740.05000 | 2740.05000 | 2739.26000 | 2739.26000 | 6.8370 | 18733.2700 | 2739.97999 2014-05-03 22:05:00 | 2738.05000 | 2738.73000 | 2736.71000 | 2736.71000 | 10.2640 | 28103.7500 | 2738.09001 2014-05-03 22:06:00 | 2735.42000 | 2736.45000 | 2732.07000 | 2732.07000 | 16.6960 | 45671.4100 | 2735.46998 2014-05-03 22:07:00 | 2732.11000 | 2734.15000 | 2732.00000 | 2733.04000 | 7.7310 | 21130.3500 | 2733.20000 2014-05-03 22:08:00 | 2733.49000 | 2735.76000 | 2733.44000 | 2735.74000 | 3.5400 | 9677.3500 | 2733.71000 2014-05-03 22:09:00 | 2736.49000 | 2738.56000 | 2733.81000 | 2738.53000 | 5.2970 | 14493.4300 | 2736.15999 2014-05-03 22:10:00 | 2736.06000 | 2736.47000 | 2735.38000 | 2736.22000 | 16.0040 | 43787.7400 | 2736.05002 2014-05-03 22:11:00 | 2734.83000 | 2734.83000 | 2732.84000 | 2734.08000 | 21.3440 | 58361.8800 | 2734.35003 2014-05-03 22:12:00 | 2734.17000 | 2736.03000 | 2732.93000 | 2736.03000 | 9.0590 | 24777.4600 | 2735.12000 2014-05-03 22:13:00 | 2732.74000 | 2735.12000 | 2732.70000 | 2735.05000 | 10.9520 | 29937.7900 | 2733.55001 2014-05-03 22:14:00 | 2732.77000 | 2734.04000 | 2732.00000 | 2732.07000 | 13.8400 | 37824.9900 | 2733.02000 2014-05-03 22:15:00 | 2732.00000 | 2734.87000 | 2730.00000 | 2734.87000 | 17.9710 | 49106.3400 | 2732.53001 2014-05-03 22:16:00 | 2730.99000 | 2734.33000 | 2730.00000 | 2733.74000 | 8.2010 | 22407.7100 | 2732.31000 2014-05-03 22:17:00 | 2730.83000 | 2732.72000 | 2730.00000 | 2732.23000 | 9.4720 | 25874.5500 | 2731.69001 2014-05-03 22:18:00 | 2732.11000 | 2732.96000 | 2730.00000 | 2731.67000 | 23.2890 | 63594.2700 | 2730.65999 2014-05-03 22:19:00 | 2730.66000 | 2731.50000 | 2729.93000 | 2729.97000 | 15.1880 | 41467.8400 | 2730.29999 2014-05-03 22:20:00 | 2729.97000 | 2730.63000 | 2729.84000 | 2730.02000 | 2.7180 | 7420.0700 | 2729.97000 2014-05-03 22:21:00 | 2730.40000 | 2730.40000 | 2729.93000 | 2730.40000 | 1.1450 | 3125.8900 | 2730.04000 2014-05-03 22:22:00 | 2729.54000 | 2730.40000 | 2729.02000 | 2730.00000 | 14.5510 | 39718.1600 | 2729.58001 2014-05-03 22:23:00 | 2730.00000 | 2730.00000 | 2728.91000 | 2728.91000 | 1.2080 | 3296.7700 | 2729.11000 2014-05-03 22:24:00 | 2728.23000 | 2728.23000 | 2727.42000 | 2727.42000 | 0.5790 | 1579.1900 | 2727.44000 2014-05-03 22:25:00 | 2726.20000 | 2726.20000 | 2723.00000 | 2723.00000 | 24.1370 | 65747.1700 | 2723.91997 2014-05-03 22:26:00 | 2724.09000 | 2724.09000 | 2723.95000 | 2723.97000 | 3.9750 | 10827.9100 | 2723.99999 2014-05-03 22:27:00 | 2724.47000 | 2724.47000 | 2723.00000 | 2724.38000 | 7.8240 | 21308.2500 | 2723.45001 2014-05-03 22:28:00 | 2725.54000 | 2725.54000 | 2723.05000 | 2723.05000 | 21.6510 | 58987.4900 | 2724.47001 2014-05-03 22:29:00 | 2723.86000 | 2723.86000 | 2720.43000 | 2720.43000 | 18.5450 | 50479.8300 | 2722.01997 2014-05-03 22:30:00 | 2717.32000 | 2717.71000 | 2716.66000 | 2716.66000 | 4.4310 | 12040.1100 | 2717.24000 2014-05-03 22:31:00 | 2717.04000 | 2717.08000 | 2715.00000 | 2715.71000 | 35.9460 | 97614.3100 | 2715.57995 2014-05-03 22:32:00 | 2715.04000 | 2717.70000 | 2714.79000 | 2715.87000 | 11.4220 | 31021.2700 | 2715.92001 2014-05-03 22:33:00 | 2715.87000 | 2717.60000 | 2714.99000 | 2717.60000 | 11.5850 | 31464.1900 | 2715.93998 2014-05-03 22:34:00 | 2716.23000 | 2722.84000 | 2716.23000 | 2717.43000 | 13.0440 | 35467.3300 | 2719.05002 2014-05-03 22:35:00 | 2717.51000 | 2722.43000 | 2717.50000 | 2721.02000 | 7.8200 | 21270.6200 | 2720.03000 2014-05-03 22:36:00 | 2721.02000 | 2725.00000 | 2718.11000 | 2723.70000 | 21.9490 | 59755.5700 | 2722.46999 2014-05-03 22:37:00 | 2723.54000 | 2724.64000 | 2717.49000 | 2720.33000 | 30.3860 | 82723.1300 | 2722.40996 2014-05-03 22:38:00 | 2719.66000 | 2719.66000 | 2713.01000 | 2716.96000 | 5.9890 | 16272.1100 | 2717.00000 2014-05-03 22:39:00 | 2716.90000 | 2716.90000 | 2713.82000 | 2716.58000 | 21.5410 | 58473.3000 | 2714.51001 2014-05-03 22:40:00 | 2716.56000 | 2716.68000 | 2715.06000 | 2715.06000 | 18.9000 | 51334.3200 | 2716.10000 2014-05-03 22:41:00 | 2715.06000 | 2719.19000 | 2714.15000 | 2716.54000 | 2.1020 | 5707.5700 | 2715.30000 2014-05-03 22:42:00 | 2716.54000 | 2723.43000 | 2714.85000 | 2723.43000 | 12.5460 | 34136.7700 | 2720.92998 2014-05-03 22:43:00 | 2723.50000 | 2724.34000 | 2721.19000 | 2721.29000 | 11.2010 | 30495.2500 | 2722.55000 2014-05-03 22:44:00 | 2721.30000 | 2722.02000 | 2714.21000 | 2721.19000 | 2.6480 | 7202.0300 | 2719.80000 2014-05-03 22:45:00 | . | . | . | . | . | . | . 2014-05-03 22:46:00 | 2720.39000 | 2720.39000 | 2718.80000 | 2718.80000 | 3.1000 | 8430.9800 | 2719.67000 2014-05-03 22:47:00 | 2717.39000 | 2720.28000 | 2717.39000 | 2718.84000 | 3.4510 | 9384.6100 | 2719.39000 2014-05-03 22:48:00 | 2718.12000 | 2720.29000 | 2717.13000 | 2717.13000 | 16.3300 | 44399.2700 | 2718.88000 2014-05-03 22:49:00 | 2718.48000 | 2719.50000 | 2716.62000 | 2718.54000 | 7.7370 | 21021.0500 | 2716.94999 2014-05-03 22:50:00 | 2715.92000 | 2719.80000 | 2715.92000 | 2719.50000 | 8.8170 | 23976.6600 | 2719.36999 2014-05-03 22:51:00 | 2719.02000 | 2719.02000 | 2716.64000 | 2717.79000 | 5.6880 | 15455.7900 | 2717.26000 2014-05-03 22:52:00 | 2717.85000 | 2719.22000 | 2717.79000 | 2717.80000 | 12.9180 | 35115.3000 | 2718.31999 2014-05-03 22:53:00 | 2718.04000 | 2718.94000 | 2715.97000 | 2718.94000 | 5.4570 | 14831.2500 | 2717.83999 2014-05-03 22:54:00 | 2719.55000 | 2719.55000 | 2716.99000 | 2718.71000 | 3.5400 | 9624.4700 | 2718.78000 2014-05-03 22:55:00 | 2717.07000 | 2717.34000 | 2715.88000 | 2715.88000 | 14.6570 | 39826.0100 | 2717.19998 2014-05-03 22:56:00 | 2715.04000 | 2715.04000 | 2714.01000 | 2714.01000 | 3.0000 | 8143.9600 | 2714.65000 2014-05-03 22:57:00 | 2715.81000 | 2717.07000 | 2715.81000 | 2717.07000 | 2.1220 | 5763.6800 | 2716.15000 2014-05-03 22:58:00 | 2717.10000 | 2718.24000 | 2717.10000 | 2717.97000 | 3.1670 | 8608.3100 | 2718.13000 2014-05-03 22:59:00 | 2718.18000 | 2718.47000 | 2717.97000 | 2717.97000 | 3.3160 | 9014.0100 | 2718.34000 2014-05-03 23:00:00 | 2716.35000 | 2716.55000 | 2716.22000 | 2716.55000 | 7.2120 | 19590.4500 | 2716.37001 2014-05-03 23:01:00 | 2716.31000 | 2716.55000 | 2715.05000 | 2715.11000 | 7.3670 | 20006.5100 | 2715.68999 2014-05-03 23:02:00 | 2714.05000 | 2714.05000 | 2713.04000 | 2713.04000 | 31.5930 | 85722.2100 | 2713.33003 2014-05-03 23:03:00 | 2713.08000 | 2713.25000 | 2708.00000 | 2708.04000 | 33.3770 | 90528.1600 | 2712.28996 2014-05-03 23:04:00 | 2712.04000 | 2712.04000 | 2708.11000 | 2708.39000 | 23.8120 | 64535.0600 | 2710.19002 2014-05-03 23:05:00 | 2708.39000 | 2710.40000 | 2708.39000 | 2709.18000 | 14.5480 | 39414.8900 | 2709.29999 2014-05-03 23:06:00 | 2709.35000 | 2711.31000 | 2709.35000 | 2711.31000 | 13.7270 | 37201.8800 | 2710.11998 2014-05-03 23:07:00 | 2711.39000 | 2711.96000 | 2709.61000 | 2711.66000 | 19.1020 | 51786.9800 | 2711.08001 2014-05-03 23:08:00 | 2711.63000 | 2712.02000 | 2709.94000 | 2710.23000 | 15.2290 | 41286.2600 | 2711.02999 2014-05-03 23:09:00 | 2710.23000 | 2710.23000 | 2708.01000 | 2708.07000 | 16.3540 | 44305.2200 | 2709.14002 2014-05-03 23:10:00 | 2708.11000 | 2709.26000 | 2708.04000 | 2709.26000 | 1.5330 | 4151.8800 | 2708.34000 2014-05-03 23:11:00 | 2708.94000 | 2708.94000 | 2708.05000 | 2708.05000 | 6.4600 | 17497.2700 | 2708.56000 2014-05-03 23:12:00 | 2708.01000 | 2708.14000 | 2708.01000 | 2708.14000 | 17.9550 | 48623.2000 | 2708.06003 2014-05-03 23:13:00 | 2708.14000 | 2708.29000 | 2708.00000 | 2708.18000 | 17.4950 | 47378.2500 | 2708.09997 2014-05-03 23:14:00 | 2708.38000 | 2709.36000 | 2708.00000 | 2709.32000 | 15.1810 | 41118.7000 | 2708.56001 2014-05-03 23:15:00 | 2709.37000 | 2709.37000 | 2708.00000 | 2708.00000 | 8.6720 | 23485.4800 | 2708.20001 2014-05-03 23:16:00 | 2707.65000 | 2708.32000 | 2706.04000 | 2708.32000 | 3.0510 | 8260.2100 | 2707.38000 2014-05-03 23:17:00 | 2708.44000 | 2710.32000 | 2707.44000 | 2709.14000 | 37.1130 | 100552.2300 | 2709.35004 2014-05-03 23:18:00 | 2709.23000 | 2714.93000 | 2709.23000 | 2712.65000 | 15.6690 | 42480.8100 | 2711.13999 2014-05-03 23:19:00 | 2712.79000 | 2713.22000 | 2712.72000 | 2713.19000 | 3.5210 | 9552.2700 | 2712.94000 2014-05-03 23:20:00 | 2713.00000 | 2722.00000 | 2713.00000 | 2718.81000 | 29.5910 | 80417.0300 | 2717.62001 2014-05-03 23:21:00 | 2718.88000 | 2720.98000 | 2715.00000 | 2719.27000 | 8.9910 | 24448.9400 | 2719.27000 2014-05-03 23:22:00 | 2719.32000 | 2720.99000 | 2719.24000 | 2719.60000 | 11.1890 | 30433.6200 | 2719.96000 2014-05-03 23:23:00 | 2720.50000 | 2722.00000 | 2720.47000 | 2721.09000 | 13.2820 | 36135.5700 | 2720.64001 2014-05-03 23:24:00 | 2717.96000 | 2723.15000 | 2717.96000 | 2720.76000 | 13.3680 | 36378.1900 | 2721.28999 2014-05-03 23:25:00 | 2720.19000 | 2722.17000 | 2720.18000 | 2720.41000 | 30.5820 | 83209.5600 | 2720.87002 2014-05-03 23:26:00 | 2719.96000 | 2719.96000 | 2714.89000 | 2717.17000 | 13.4010 | 36421.3900 | 2717.81000 2014-05-03 23:27:00 | 2717.53000 | 2725.00000 | 2717.32000 | 2725.00000 | 13.6720 | 37212.4500 | 2721.80001 2014-05-03 23:28:00 | 2725.00000 | 2725.00000 | 2723.92000 | 2724.07000 | 1.5210 | 4143.5400 | 2724.22000 2014-05-03 23:29:00 | 2724.85000 | 2727.14000 | 2721.49000 | 2724.41000 | 6.8970 | 18794.9700 | 2725.08999 2014-05-03 23:30:00 | 2724.04000 | 2730.00000 | 2724.01000 | 2728.63000 | 25.2150 | 68805.4300 | 2728.74995 2014-05-03 23:31:00 | 2728.63000 | 2728.63000 | 2722.99000 | 2723.08000 | 19.1110 | 52067.1200 | 2724.46001 2014-05-03 23:32:00 | 2727.97000 | 2728.00000 | 2723.64000 | 2728.00000 | 10.6410 | 28991.9100 | 2724.55000 2014-05-03 23:33:00 | 2728.00000 | 2736.00000 | 2728.00000 | 2735.98000 | 42.4980 | 116037.8500 | 2730.42997 2014-05-03 23:34:00 | 2736.00000 | 2739.00000 | 2731.39000 | 2736.00000 | 27.8920 | 76243.1200 | 2733.51002 2014-05-03 23:35:00 | 2732.54000 | 2737.00000 | 2732.00000 | 2735.93000 | 15.8530 | 43366.2100 | 2735.52002 2014-05-03 23:36:00 | 2735.96000 | 2738.88000 | 2732.00000 | 2735.87000 | 22.0180 | 60233.5300 | 2735.64998 2014-05-03 23:37:00 | 2736.81000 | 2739.99000 | 2732.93000 | 2733.73000 | 18.1620 | 49713.6900 | 2737.24001 2014-05-03 23:38:00 | 2739.27000 | 2739.27000 | 2735.85000 | 2736.24000 | 23.4520 | 64192.2900 | 2737.18002 2014-05-03 23:39:00 | 2736.29000 | 2736.36000 | 2732.92000 | 2732.92000 | 7.5850 | 20747.9300 | 2735.38999 2014-05-03 23:40:00 | 2732.70000 | 2739.82000 | 2732.70000 | 2735.39000 | 18.0950 | 49512.4900 | 2736.24997 2014-05-03 23:41:00 | 2735.43000 | 2740.00000 | 2735.39000 | 2738.08000 | 42.5850 | 116573.9700 | 2737.43992 2014-05-03 23:42:00 | 2738.11000 | 2739.61000 | 2736.00000 | 2737.03000 | 17.6990 | 48458.6800 | 2737.92999 2014-05-03 23:43:00 | 2737.06000 | 2737.28000 | 2735.31000 | 2735.41000 | 4.8190 | 13188.5200 | 2736.77000 2014-05-03 23:44:00 | 2735.41000 | 2736.80000 | 2730.00000 | 2733.11000 | 16.1750 | 44217.7700 | 2733.70997 2014-05-03 23:45:00 | 2733.08000 | 2736.71000 | 2729.91000 | 2730.01000 | 14.5150 | 39637.7800 | 2730.81997 2014-05-03 23:46:00 | 2730.75000 | 2732.17000 | 2723.35000 | 2731.82000 | 13.8210 | 37720.7000 | 2729.23001 2014-05-03 23:47:00 | 2731.69000 | 2734.80000 | 2731.69000 | 2734.80000 | 43.9020 | 119977.4800 | 2732.85003 2014-05-03 23:48:00 | 2735.98000 | 2740.60000 | 2732.00000 | 2737.80000 | 28.8760 | 79087.4200 | 2738.85996 2014-05-03 23:49:00 | 2737.80000 | 2738.36000 | 2736.74000 | 2736.74000 | 5.2790 | 14451.6100 | 2737.57000 2014-05-03 23:50:00 | 2736.73000 | 2740.00000 | 2736.73000 | 2740.00000 | 41.3950 | 113341.6800 | 2738.04992 2014-05-03 23:51:00 | 2732.84000 | 2739.99000 | 2732.84000 | 2734.06000 | 3.1800 | 8711.9700 | 2739.61000 2014-05-03 23:52:00 | 2738.45000 | 2738.45000 | 2736.21000 | 2737.01000 | 3.3320 | 9120.1000 | 2737.13000 2014-05-03 23:53:00 | 2737.01000 | 2737.01000 | 2735.85000 | 2735.86000 | 9.3830 | 25672.5800 | 2736.07001 2014-05-03 23:54:00 | 2736.00000 | 2736.09000 | 2735.85000 | 2735.85000 | 4.3260 | 11835.5300 | 2735.90999 2014-05-03 23:55:00 | 2735.95000 | 2736.45000 | 2734.39000 | 2735.89000 | 11.3240 | 30977.6400 | 2735.57002 2014-05-03 23:56:00 | 2734.89000 | 2734.89000 | 2732.00000 | 2732.42000 | 2.5160 | 6876.1800 | 2732.98000 2014-05-03 23:57:00 | 2733.61000 | 2733.64000 | 2732.43000 | 2733.64000 | 9.5320 | 26052.0100 | 2733.11001 2014-05-03 23:58:00 | 2733.83000 | 2733.83000 | 2732.00000 | 2732.36000 | 26.8590 | 73389.8900 | 2732.40999 2014-05-03 23:59:00 | 2732.40000 | 2735.44000 | 2732.00000 | 2732.63000 | 36.9231 | 100903.3500 | 2732.80004 2014-05-04 00:00:00 | 2732.99000 | 2733.92000 | 2732.04000 | 2732.04000 | 21.4660 | 58658.0900 | 2732.59997 2014-05-04 00:01:00 | 2732.09000 | 2732.29000 | 2731.79000 | 2732.00000 | 56.5190 | 154412.0500 | 2732.03998 2014-05-04 00:02:00 | . | . | . | . | . | . | . 2014-05-04 00:03:00 | 2731.81000 | 2736.00000 | 2730.00000 | 2730.10000 | 18.5560 | 50678.3100 | 2731.09997 2014-05-04 00:04:00 | 2731.00000 | 2735.75000 | 2731.00000 | 2733.53000 | 10.7240 | 29303.8700 | 2732.55002 2014-05-04 00:05:00 | 2731.75000 | 2733.78000 | 2726.92000 | 2731.66000 | 37.0871 | 101317.0500 | 2731.86996 2014-05-04 00:06:00 | 2730.51000 | 2731.22000 | 2726.36000 | 2729.65000 | 14.4540 | 39458.4200 | 2729.93002 2014-05-04 00:07:00 | 2729.53000 | 2729.99000 | 2727.24000 | 2727.24000 | 16.9690 | 46294.7600 | 2728.19999 2014-05-04 00:08:00 | 2728.86000 | 2729.45000 | 2727.71000 | 2728.00000 | 12.7020 | 34657.3100 | 2728.49001 2014-05-04 00:09:00 | 2729.15000 | 2729.15000 | 2728.39000 | 2728.42000 | 11.6880 | 31894.8500 | 2728.84999 2014-05-04 00:10:00 | 2728.07000 | 2728.42000 | 2725.00000 | 2725.89000 | 8.8190 | 24048.9200 | 2726.94000 2014-05-04 00:11:00 | 2725.89000 | 2726.96000 | 2723.18000 | 2725.89000 | 42.2870 | 115278.3000 | 2726.08995 2014-05-04 00:12:00 | 2723.31000 | 2725.53000 | 2721.00000 | 2721.92000 | 17.8830 | 48708.4100 | 2723.73002 2014-05-04 00:13:00 | 2721.06000 | 2721.06000 | 2711.07000 | 2711.07000 | 28.3300 | 76907.8600 | 2714.71000 2014-05-04 00:14:00 | 2711.07000 | 2723.35000 | 2710.91000 | 2716.00000 | 8.9000 | 24158.5800 | 2714.45000 2014-05-04 00:15:00 | 2717.10000 | 2722.00000 | 2717.08000 | 2722.00000 | 35.8270 | 97443.6600 | 2719.83996 2014-05-04 00:16:00 | 2722.05000 | 2722.06000 | 2719.22000 | 2719.22000 | 29.0320 | 78997.5500 | 2721.05002 2014-05-04 00:17:00 | 2719.38000 | 2719.76000 | 2717.83000 | 2718.45000 | 31.0850 | 84518.2300 | 2718.93994 2014-05-04 00:18:00 | 2719.18000 | 2722.00000 | 2719.18000 | 2720.01000 | 5.0880 | 13844.4900 | 2721.01000 2014-05-04 00:19:00 | 2720.08000 | 2724.07000 | 2720.07000 | 2723.46000 | 12.5210 | 34081.9300 | 2721.98000 2014-05-04 00:20:00 | 2725.00000 | 2725.18000 | 2721.44000 | 2723.64000 | 17.0990 | 46577.0200 | 2723.95999 2014-05-04 00:21:00 | 2724.45000 | 2724.96000 | 2721.61000 | 2724.96000 | 29.5330 | 80445.2000 | 2723.91003 2014-05-04 00:22:00 | 2724.50000 | 2725.00000 | 2722.75000 | 2724.50000 | 29.1620 | 79416.2800 | 2723.28002 2014-05-04 00:23:00 | 2724.00000 | 2724.99000 | 2721.36000 | 2722.54000 | 20.2300 | 55097.9800 | 2723.58000 2014-05-04 00:24:00 | 2722.37000 | 2722.37000 | 2719.76000 | 2719.95000 | 27.0570 | 73631.0000 | 2721.32997 2014-05-04 00:25:00 | 2718.16000 | 2721.63000 | 2718.12000 | 2719.29000 | 6.1020 | 16593.5800 | 2719.37000 2014-05-04 00:26:00 | 2721.00000 | 2721.00000 | 2719.08000 | 2719.88000 | 4.1850 | 11381.4900 | 2719.59001 2014-05-04 00:27:00 | 2719.88000 | 2724.71000 | 2719.88000 | 2724.71000 | 16.2340 | 44168.6500 | 2720.75002 2014-05-04 00:28:00 | 2723.33000 | 2723.33000 | 2718.77000 | 2720.78000 | 33.6560 | 91566.5600 | 2720.65995 2014-05-04 00:29:00 | 2721.07000 | 2722.73000 | 2720.00000 | 2720.00000 | 25.7900 | 70184.7600 | 2721.39000 2014-05-04 00:30:00 | 2720.81000 | 2723.00000 | 2720.00000 | 2723.00000 | 13.6580 | 37173.4800 | 2721.73999 2014-05-04 00:31:00 | 2722.99000 | 2723.99000 | 2722.25000 | 2723.36000 | 14.1130 | 38423.5600 | 2722.57002 2014-05-04 00:32:00 | 2722.47000 | 2723.52000 | 2718.00000 | 2718.65000 | 49.0691 | 133455.1000 | 2719.73998 2014-05-04 00:33:00 | 2719.93000 | 2721.70000 | 2719.36000 | 2720.91000 | 9.6410 | 26227.2700 | 2720.39000 2014-05-04 00:34:00 | 2721.69000 | 2722.30000 | 2720.02000 | 2720.52000 | 27.2370 | 74106.2800 | 2720.78997 2014-05-04 00:35:00 | 2720.57000 | 2723.52000 | 2720.04000 | 2723.52000 | 1.7270 | 4698.1000 | 2720.38000 2014-05-04 00:36:00 | 2720.48000 | 2720.67000 | 2720.05000 | 2720.67000 | 9.3450 | 25422.0600 | 2720.38998 2014-05-04 00:37:00 | . | . | . | . | . | . | . 2014-05-04 00:38:00 | 2723.27000 | 2723.50000 | 2722.24000 | 2722.72000 | 6.6300 | 18051.7400 | 2722.74000 2014-05-04 00:39:00 | 2721.88000 | 2722.78000 | 2720.09000 | 2720.23000 | 5.7530 | 15656.0100 | 2721.36001 2014-05-04 00:40:00 | 2722.51000 | 2723.00000 | 2722.23000 | 2722.55000 | 7.2940 | 19857.5600 | 2722.45001 2014-05-04 00:41:00 | 2723.52000 | 2724.00000 | 2723.52000 | 2724.00000 | 3.5390 | 9639.1700 | 2723.70000 2014-05-04 00:42:00 | 2724.66000 | 2724.90000 | 2723.98000 | 2724.32000 | 25.1400 | 68490.3100 | 2724.36000 2014-05-04 00:43:00 | 2724.40000 | 2725.96000 | 2724.40000 | 2725.95000 | 7.5520 | 20577.7800 | 2724.81001 2014-05-04 00:44:00 | 2725.94000 | 2728.00000 | 2725.94000 | 2728.00000 | 34.7370 | 94736.3800 | 2727.24996 2014-05-04 00:45:00 | 2728.00000 | 2729.88000 | 2727.38000 | 2727.75000 | 18.2000 | 49676.3500 | 2729.47000 2014-05-04 00:46:00 | 2728.00000 | 2728.14000 | 2728.00000 | 2728.10000 | 1.1520 | 3142.7800 | 2728.11000 2014-05-04 00:47:00 | 2728.18000 | 2735.00000 | 2728.18000 | 2732.51000 | 43.5570 | 119000.6500 | 2732.06995 2014-05-04 00:48:00 | 2734.96000 | 2734.96000 | 2730.58000 | 2731.90000 | 29.0490 | 79361.1800 | 2731.97999 2014-05-04 00:49:00 | 2730.82000 | 2732.78000 | 2730.82000 | 2731.04000 | 23.9130 | 65317.3800 | 2731.46003 2014-05-04 00:50:00 | 2731.46000 | 2731.93000 | 2730.19000 | 2730.68000 | 24.4820 | 66858.3200 | 2730.92002 2014-05-04 00:51:00 | 2730.93000 | 2732.73000 | 2728.10000 | 2732.53000 | 25.5060 | 69640.9500 | 2730.37996 2014-05-04 00:52:00 | 2732.53000 | 2732.53000 | 2728.48000 | 2730.00000 | 0.5060 | 1382.0300 | 2731.29000 2014-05-04 00:53:00 | 2729.97000 | 2729.97000 | 2729.97000 | 2729.97000 | 13.6000 | 37127.5900 | 2729.97000 2014-05-04 00:54:00 | 2729.04000 | 2730.00000 | 2729.00000 | 2730.00000 | 1.9100 | 5213.3800 | 2729.52000 2014-05-04 00:55:00 | 2729.50000 | 2731.75000 | 2728.04000 | 2728.04000 | 36.0110 | 98302.5100 | 2729.79001 2014-05-04 00:56:00 | 2729.00000 | 2729.00000 | 2728.04000 | 2728.04000 | 0.4500 | 1227.6600 | 2728.14000 2014-05-04 00:57:00 | 2728.07000 | 2732.47000 | 2728.00000 | 2730.19000 | 43.6209 | 119106.9600 | 2730.50001 2014-05-04 00:58:00 | 2730.14000 | 2732.79000 | 2728.04000 | 2731.03000 | 12.4080 | 33880.2200 | 2730.50999 2014-05-04 00:59:00 | 2731.03000 | 2731.03000 | 2728.14000 | 2729.13000 | 21.4300 | 58509.0100 | 2730.24000 2014-05-04 01:00:00 | 2728.92000 | 2728.92000 | 2728.92000 | 2728.92000 | 0.5000 | 1364.4600 | 2728.92000 2014-05-04 01:01:00 | 2730.55000 | 2732.00000 | 2730.05000 | 2731.36000 | 51.5271 | 140720.4400 | 2730.99994 2014-05-04 01:02:00 | 2729.88000 | 2730.30000 | 2728.53000 | 2729.76000 | 16.3180 | 44541.1600 | 2729.56999 2014-05-04 01:03:00 | 2729.77000 | 2729.77000 | 2728.63000 | 2728.83000 | 11.3780 | 31052.7400 | 2729.18999 2014-05-04 01:04:00 | 2729.24000 | 2729.70000 | 2728.60000 | 2728.68000 | 31.6870 | 86469.9400 | 2728.87996 2014-05-04 01:05:00 | 2729.96000 | 2729.99000 | 2728.00000 | 2729.00000 | 31.7751 | 86702.3600 | 2728.62994 2014-05-04 01:06:00 | 2728.69000 | 2728.69000 | 2727.54000 | 2727.60000 | 24.2170 | 66062.7100 | 2727.94997 2014-05-04 01:07:00 | 2727.54000 | 2728.80000 | 2721.74000 | 2722.99000 | 42.9300 | 116948.2400 | 2724.16000 2014-05-04 01:08:00 | 2722.99000 | 2723.10000 | 2717.01000 | 2717.37000 | 25.7170 | 69944.9900 | 2719.79997 2014-05-04 01:09:00 | 2718.98000 | 2722.97000 | 2718.78000 | 2721.96000 | 48.4820 | 131928.1500 | 2721.18003 2014-05-04 01:10:00 | 2721.41000 | 2721.41000 | 2720.08000 | 2720.14000 | 31.8060 | 86535.1400 | 2720.71995 2014-05-04 01:11:00 | 2720.50000 | 2720.59000 | 2716.73000 | 2718.14000 | 6.0140 | 16351.6500 | 2718.93001 2014-05-04 01:12:00 | 2720.00000 | 2720.00000 | 2717.06000 | 2719.63000 | 31.5080 | 85658.7200 | 2718.62998 2014-05-04 01:13:00 | 2718.39000 | 2719.50000 | 2716.83000 | 2716.97000 | 7.3450 | 19957.5000 | 2717.14999 2014-05-04 01:14:00 | 2717.50000 | 2717.50000 | 2716.95000 | 2717.04000 | 8.5140 | 23133.7700 | 2717.14001 2014-05-04 01:15:00 | 2717.79000 | 2718.83000 | 2717.62000 | 2718.10000 | 4.6340 | 12595.8900 | 2718.15001 2014-05-04 01:16:00 | 2719.11000 | 2724.53000 | 2717.86000 | 2721.92000 | 52.8910 | 143893.1300 | 2720.56002 2014-05-04 01:17:00 | 2723.25000 | 2723.68000 | 2720.21000 | 2721.56000 | 8.7460 | 23803.2800 | 2721.61999 2014-05-04 01:18:00 | 2721.17000 | 2722.16000 | 2721.17000 | 2722.16000 | 3.5650 | 9702.9300 | 2721.71999 2014-05-04 01:19:00 | 2722.06000 | 2724.22000 | 2721.04000 | 2721.04000 | 14.8490 | 40446.8900 | 2723.87999 2014-05-04 01:20:00 | 2721.09000 | 2723.90000 | 2721.09000 | 2721.18000 | 34.1969 | 93118.9600 | 2723.01996 2014-05-04 01:21:00 | 2722.32000 | 2722.43000 | 2720.04000 | 2720.11000 | 25.2480 | 68709.6300 | 2721.38998 2014-05-04 01:22:00 | 2720.05000 | 2721.01000 | 2720.00000 | 2720.65000 | 15.1470 | 41201.8200 | 2720.12998 2014-05-04 01:23:00 | 2720.78000 | 2722.27000 | 2720.34000 | 2722.27000 | 33.3620 | 90786.0000 | 2721.24002 2014-05-04 01:24:00 | 2722.37000 | 2722.38000 | 2721.82000 | 2721.96000 | 2.8880 | 7861.9100 | 2722.27000 2014-05-04 01:25:00 | 2721.03000 | 2721.03000 | 2719.00000 | 2719.00000 | 39.9140 | 108566.1300 | 2720.00006 2014-05-04 01:26:00 | 2719.91000 | 2720.00000 | 2718.32000 | 2719.08000 | 17.4720 | 47502.5200 | 2718.78001 2014-05-04 01:27:00 | 2719.06000 | 2719.92000 | 2716.26000 | 2717.88000 | 24.2720 | 65955.3500 | 2717.34002 2014-05-04 01:28:00 | 2717.94000 | 2719.96000 | 2717.90000 | 2719.44000 | 7.3810 | 20070.0200 | 2719.15000 2014-05-04 01:29:00 | 2717.42000 | 2719.14000 | 2716.26000 | 2719.14000 | 35.4469 | 96355.4000 | 2718.29996 2014-05-04 01:30:00 | 2719.18000 | 2720.00000 | 2716.26000 | 2717.00000 | 12.9320 | 35146.8900 | 2717.82001 2014-05-04 01:31:00 | 2717.36000 | 2718.45000 | 2716.43000 | 2716.69000 | 11.6880 | 31759.7400 | 2717.28999 2014-05-04 01:32:00 | 2716.70000 | 2718.66000 | 2716.70000 | 2717.18000 | 9.3630 | 25446.1300 | 2717.73001 2014-05-04 01:33:00 | 2718.71000 | 2718.96000 | 2717.67000 | 2718.61000 | 62.8210 | 170752.6400 | 2718.08002 2014-05-04 01:34:00 | 2718.74000 | 2719.32000 | 2718.58000 | 2719.32000 | 10.8080 | 29383.6400 | 2718.68999 2014-05-04 01:35:00 | 2720.01000 | 2721.89000 | 2719.95000 | 2721.70000 | 4.2810 | 11646.3700 | 2720.48000 2014-05-04 01:36:00 | 2720.11000 | 2722.04000 | 2720.00000 | 2720.94000 | 34.2750 | 93245.2100 | 2720.49994 2014-05-04 01:37:00 | 2720.98000 | 2723.82000 | 2720.00000 | 2720.10000 | 26.8070 | 72963.5000 | 2721.80997 2014-05-04 01:38:00 | 2720.09000 | 2722.07000 | 2720.09000 | 2720.86000 | 18.6640 | 50783.6400 | 2720.94003 2014-05-04 01:39:00 | 2720.86000 | 2722.21000 | 2720.00000 | 2720.40000 | 21.5940 | 58750.0400 | 2720.66003 2014-05-04 01:40:00 | 2720.51000 | 2721.47000 | 2720.44000 | 2721.16000 | 15.0720 | 41013.9900 | 2721.20001 2014-05-04 01:41:00 | 2721.11000 | 2723.19000 | 2721.11000 | 2722.59000 | 10.3870 | 28278.7800 | 2722.51999 2014-05-04 01:42:00 | 2722.87000 | 2724.55000 | 2720.09000 | 2722.70000 | 54.1880 | 147563.0200 | 2723.16996 2014-05-04 01:43:00 | 2721.09000 | 2722.04000 | 2720.00000 | 2720.00000 | 7.7510 | 21094.6100 | 2721.53000 2014-05-04 01:44:00 | 2720.10000 | 2722.84000 | 2720.10000 | 2721.33000 | 40.6150 | 110525.8700 | 2721.30992 2014-05-04 01:45:00 | 2721.40000 | 2721.83000 | 2720.10000 | 2720.35000 | 27.7620 | 75546.6800 | 2721.23002 2014-05-04 01:46:00 | 2720.35000 | 2721.56000 | 2720.00000 | 2721.56000 | 13.3160 | 36227.3600 | 2720.58998 2014-05-04 01:47:00 | 2721.56000 | 2722.36000 | 2721.56000 | 2722.36000 | 9.4530 | 25731.1200 | 2722.01001 2014-05-04 01:48:00 | 2722.42000 | 2723.00000 | 2720.75000 | 2721.51000 | 51.4399 | 139973.6900 | 2721.11000 2014-05-04 01:49:00 | 2722.10000 | 2722.72000 | 2721.50000 | 2721.61000 | 33.5060 | 91216.4300 | 2722.38995 2014-05-04 01:50:00 | 2721.57000 | 2722.36000 | 2720.96000 | 2721.63000 | 3.7620 | 10237.1600 | 2721.20000 2014-05-04 01:51:00 | 2720.52000 | 2722.68000 | 2720.45000 | 2720.45000 | 16.9860 | 46235.9400 | 2721.99998 2014-05-04 01:52:00 | 2720.48000 | 2722.92000 | 2720.45000 | 2722.92000 | 5.6330 | 15331.3900 | 2721.71001 2014-05-04 01:53:00 | 2722.05000 | 2722.81000 | 2721.54000 | 2721.95000 | 41.8330 | 113873.2100 | 2722.09005 2014-05-04 01:54:00 | . | . | . | . | . | . | . 2014-05-04 01:55:00 | 2722.00000 | 2725.00000 | 2722.00000 | 2725.00000 | 27.3840 | 74568.8500 | 2723.08004 2014-05-04 01:56:00 | 2725.00000 | 2727.10000 | 2724.07000 | 2727.08000 | 38.1230 | 103922.5700 | 2725.98004 2014-05-04 01:57:00 | 2727.54000 | 2728.88000 | 2721.90000 | 2726.72000 | 14.2160 | 38755.6100 | 2726.19998 2014-05-04 01:58:00 | 2723.34000 | 2726.66000 | 2723.34000 | 2724.43000 | 31.2691 | 85198.7900 | 2724.69999 2014-05-04 01:59:00 | 2726.54000 | 2726.54000 | 2725.27000 | 2725.54000 | 9.5520 | 26037.2100 | 2725.84001 2014-05-04 02:00:00 | 2725.55000 | 2727.73000 | 2725.55000 | 2725.60000 | 20.9820 | 57203.2800 | 2726.30002 2014-05-04 02:01:00 | 2726.62000 | 2727.33000 | 2726.05000 | 2726.05000 | 39.8030 | 108530.0300 | 2726.68004 2014-05-04 02:02:00 | 2725.91000 | 2727.42000 | 2725.91000 | 2727.42000 | 15.3120 | 41752.4700 | 2726.78001 2014-05-04 02:03:00 | 2725.29000 | 2725.81000 | 2723.91000 | 2723.91000 | 16.7880 | 45744.2800 | 2724.81999 2014-05-04 02:04:00 | 2723.87000 | 2723.87000 | 2720.00000 | 2720.00000 | 51.0380 | 138932.1500 | 2722.12996 2014-05-04 02:05:00 | 2720.03000 | 2721.34000 | 2720.00000 | 2720.35000 | 23.0420 | 62674.4700 | 2720.01002 2014-05-04 02:06:00 | 2720.39000 | 2722.89000 | 2720.04000 | 2722.54000 | 75.3880 | 205154.1100 | 2721.30994 2014-05-04 02:07:00 | 2723.00000 | 2723.99000 | 2720.00000 | 2720.57000 | 45.5810 | 124075.0500 | 2722.08002 2014-05-04 02:08:00 | 2722.04000 | 2723.45000 | 2720.29000 | 2723.45000 | 49.8481 | 135649.5600 | 2721.25996 2014-05-04 02:09:00 | 2722.80000 | 2723.45000 | 2721.36000 | 2722.04000 | 47.9260 | 130471.4700 | 2722.34993 2014-05-04 02:10:00 | 2722.19000 | 2723.40000 | 2722.00000 | 2722.00000 | 47.5689 | 129516.8400 | 2722.71998 2014-05-04 02:11:00 | 2720.18000 | 2722.97000 | 2720.14000 | 2721.72000 | 90.6782 | 246824.1300 | 2721.97994 2014-05-04 02:12:00 | 2721.53000 | 2722.91000 | 2721.53000 | 2721.80000 | 35.0970 | 95543.4500 | 2722.26996 2014-05-04 02:13:00 | 2721.80000 | 2722.62000 | 2720.04000 | 2722.21000 | 17.4080 | 47375.5500 | 2721.47999 2014-05-04 02:14:00 | 2722.21000 | 2722.93000 | 2721.40000 | 2721.40000 | 4.9300 | 13420.6800 | 2722.25000 2014-05-04 02:15:00 | 2721.98000 | 2722.86000 | 2721.44000 | 2721.44000 | 34.2331 | 93194.7200 | 2722.36004 2014-05-04 02:16:00 | 2722.31000 | 2722.78000 | 2721.53000 | 2722.15000 | 23.4080 | 63716.9900 | 2722.01998 2014-05-04 02:17:00 | 2722.59000 | 2723.99000 | 2720.00000 | 2723.99000 | 23.2570 | 63311.9600 | 2722.27997 2014-05-04 02:18:00 | 2723.99000 | 2727.13000 | 2720.26000 | 2725.55000 | 11.5930 | 31587.4600 | 2724.70001 2014-05-04 02:19:00 | 2723.46000 | 2725.55000 | 2719.01000 | 2722.58000 | 63.2450 | 172162.9100 | 2722.15988 2014-05-04 02:20:00 | 2719.29000 | 2726.37000 | 2719.29000 | 2723.49000 | 46.8820 | 127699.0200 | 2723.84003 2014-05-04 02:21:00 | 2724.95000 | 2727.04000 | 2723.52000 | 2725.75000 | 26.9470 | 73459.7500 | 2726.07997 2014-05-04 02:22:00 | 2725.75000 | 2726.82000 | 2725.70000 | 2726.35000 | 24.4740 | 66716.5600 | 2726.02004 2014-05-04 02:23:00 | 2726.35000 | 2728.80000 | 2722.21000 | 2723.43000 | 49.0080 | 133641.3100 | 2726.92996 2014-05-04 02:24:00 | 2726.18000 | 2726.23000 | 2724.56000 | 2726.22000 | 53.2189 | 145050.8700 | 2725.54998 2014-05-04 02:25:00 | 2726.16000 | 2726.22000 | 2723.60000 | 2725.50000 | 13.9110 | 37915.4400 | 2725.57001 2014-05-04 02:26:00 | 2725.63000 | 2726.87000 | 2725.60000 | 2726.78000 | 16.6890 | 45503.5700 | 2726.55999 2014-05-04 02:27:00 | 2726.25000 | 2729.00000 | 2725.64000 | 2729.00000 | 51.6240 | 140826.7400 | 2727.93008 2014-05-04 02:28:00 | 2729.20000 | 2729.90000 | 2726.06000 | 2727.90000 | 21.0270 | 57390.5000 | 2729.36998 2014-05-04 02:29:00 | 2727.90000 | 2729.19000 | 2727.00000 | 2727.54000 | 33.5630 | 91568.3600 | 2728.25004 2014-05-04 02:30:00 | 2726.96000 | 2726.96000 | 2726.92000 | 2726.92000 | 4.1080 | 11202.2000 | 2726.92000 2014-05-04 02:31:00 | 2727.02000 | 2727.72000 | 2725.00000 | 2727.72000 | 27.2790 | 74367.9600 | 2726.19999 2014-05-04 02:32:00 | 2727.83000 | 2727.83000 | 2724.57000 | 2724.57000 | 78.4851 | 213965.1900 | 2726.18986 2014-05-04 02:33:00 | 2724.57000 | 2725.10000 | 2723.76000 | 2725.10000 | 21.8570 | 59549.8600 | 2724.51998 2014-05-04 02:34:00 | 2725.74000 | 2726.72000 | 2724.58000 | 2725.84000 | 56.0071 | 152682.0000 | 2726.11994 2014-05-04 02:35:00 | 2724.37000 | 2724.37000 | 2720.97000 | 2721.20000 | 21.9920 | 59868.4800 | 2722.28002 2014-05-04 02:36:00 | 2721.21000 | 2727.81000 | 2721.00000 | 2724.39000 | 26.7010 | 72703.4000 | 2722.87001 2014-05-04 02:37:00 | 2725.00000 | 2727.33000 | 2725.00000 | 2726.79000 | 3.0000 | 8179.8700 | 2726.62000 2014-05-04 02:38:00 | 2726.96000 | 2727.33000 | 2725.00000 | 2725.59000 | 11.1020 | 30270.7700 | 2726.61001 2014-05-04 02:39:00 | 2725.89000 | 2726.87000 | 2725.54000 | 2726.83000 | 6.3330 | 17267.0100 | 2726.51001 2014-05-04 02:40:00 | 2726.86000 | 2727.06000 | 2726.07000 | 2727.06000 | 6.9090 | 18840.3300 | 2726.93000 2014-05-04 02:41:00 | 2727.11000 | 2727.41000 | 2725.25000 | 2725.29000 | 9.6770 | 26381.4900 | 2726.20999 2014-05-04 02:42:00 | 2725.29000 | 2725.30000 | 2724.16000 | 2724.16000 | 11.5580 | 31490.6000 | 2724.56999 2014-05-04 02:43:00 | 2724.04000 | 2725.00000 | 2723.06000 | 2723.06000 | 15.4300 | 42034.5600 | 2724.21000 2014-05-04 02:44:00 | 2723.00000 | 2723.42000 | 2722.35000 | 2722.71000 | 2.3380 | 6366.0600 | 2722.87000 2014-05-04 02:45:00 | 2722.94000 | 2723.01000 | 2722.35000 | 2722.35000 | 1.1720 | 3191.2500 | 2722.91000 2014-05-04 02:46:00 | 2722.35000 | 2722.35000 | 2721.33000 | 2721.39000 | 36.7060 | 99909.4000 | 2721.87995 2014-05-04 02:47:00 | 2722.90000 | 2723.52000 | 2722.31000 | 2723.52000 | 4.7300 | 12879.2200 | 2722.88000 2014-05-04 02:48:00 | 2723.55000 | 2723.55000 | 2722.48000 | 2723.02000 | 13.5320 | 36847.1000 | 2722.96001 2014-05-04 02:49:00 | 2722.69000 | 2722.70000 | 2721.42000 | 2721.99000 | 14.6450 | 39866.2200 | 2722.16997 2014-05-04 02:50:00 | 2721.99000 | 2724.88000 | 2721.43000 | 2722.40000 | 39.8100 | 108384.8000 | 2722.55000 2014-05-04 02:51:00 | 2722.00000 | 2722.00000 | 2720.08000 | 2720.08000 | 8.5550 | 23278.0700 | 2720.98998 2014-05-04 02:52:00 | 2719.51000 | 2720.00000 | 2719.02000 | 2719.02000 | 8.3850 | 22802.4800 | 2719.43998 2014-05-04 02:53:00 | 2719.02000 | 2719.02000 | 2718.34000 | 2718.56000 | 0.2500 | 679.7000 | 2718.80000 2014-05-04 02:54:00 | 2718.75000 | 2720.43000 | 2718.75000 | 2720.43000 | 23.0270 | 62618.8300 | 2719.36997 2014-05-04 02:55:00 | 2720.46000 | 2721.11000 | 2720.05000 | 2720.07000 | 1.5990 | 4350.2700 | 2720.62000 2014-05-04 02:56:00 | 2720.08000 | 2720.08000 | 2718.86000 | 2720.04000 | 6.3800 | 17353.3100 | 2719.95000 2014-05-04 02:57:00 | 2719.96000 | 2720.20000 | 2719.09000 | 2719.14000 | 3.6870 | 10025.6400 | 2719.19000 2014-05-04 02:58:00 | 2719.14000 | 2720.20000 | 2718.58000 | 2718.58000 | 42.7549 | 116261.3300 | 2719.24992 2014-05-04 02:59:00 | 2718.58000 | 2720.00000 | 2718.58000 | 2719.99000 | 45.8810 | 124760.8700 | 2719.23002 2014-05-04 03:00:00 | 2720.00000 | 2720.00000 | 2719.77000 | 2719.77000 | 2.4930 | 6780.8000 | 2719.94000 2014-05-04 03:01:00 | 2719.98000 | 2720.00000 | 2718.59000 | 2718.75000 | 64.3430 | 174960.8300 | 2719.19007 2014-05-04 03:02:00 | 2719.99000 | 2720.20000 | 2718.82000 | 2719.75000 | 7.3670 | 20035.1000 | 2719.56999 2014-05-04 03:03:00 | 2719.52000 | 2720.17000 | 2718.73000 | 2719.49000 | 49.1451 | 133646.0400 | 2719.41991 2014-05-04 03:04:00 | 2719.71000 | 2720.19000 | 2719.04000 | 2719.84000 | 51.4999 | 140055.6100 | 2719.53000 2014-05-04 03:05:00 | 2720.00000 | 2720.20000 | 2719.50000 | 2720.02000 | 15.2910 | 41587.4400 | 2719.73001 2014-05-04 03:06:00 | 2720.20000 | 2720.20000 | 2719.04000 | 2719.89000 | 37.4190 | 101760.7100 | 2719.48999 2014-05-04 03:07:00 | 2720.10000 | 2720.20000 | 2719.15000 | 2720.20000 | 45.4261 | 123539.8000 | 2719.57993 2014-05-04 03:08:00 | 2719.03000 | 2720.20000 | 2711.19000 | 2717.11000 | 83.9149 | 227905.3900 | 2715.90984 2014-05-04 03:09:00 | 2718.00000 | 2718.00000 | 2714.00000 | 2715.03000 | 31.2170 | 84763.4600 | 2715.29997 2014-05-04 03:10:00 | 2716.93000 | 2716.93000 | 2712.51000 | 2716.40000 | 5.6460 | 15326.9800 | 2714.65999 2014-05-04 03:11:00 | 2716.33000 | 2716.35000 | 2713.26000 | 2713.45000 | 67.9269 | 184399.7800 | 2714.67992 2014-05-04 03:12:00 | 2713.41000 | 2720.00000 | 2711.34000 | 2720.00000 | 42.4571 | 115278.1300 | 2715.16995 2014-05-04 03:13:00 | 2719.98000 | 2719.98000 | 2716.25000 | 2717.00000 | 7.5280 | 20452.6600 | 2716.87999 2014-05-04 03:14:00 | 2717.24000 | 2719.09000 | 2717.24000 | 2717.33000 | 67.3560 | 183097.7900 | 2718.35990 2014-05-04 03:15:00 | 2717.36000 | 2718.60000 | 2716.02000 | 2717.08000 | 84.9489 | 230844.3500 | 2717.44997 2014-05-04 03:16:00 | 2716.77000 | 2717.12000 | 2716.00000 | 2716.00000 | 12.9040 | 35056.1800 | 2716.69002 2014-05-04 03:17:00 | 2716.66000 | 2717.17000 | 2716.00000 | 2717.17000 | 28.8630 | 78411.1700 | 2716.67003 2014-05-04 03:18:00 | 2716.01000 | 2717.03000 | 2716.00000 | 2716.95000 | 44.7850 | 121652.6600 | 2716.36992 2014-05-04 03:19:00 | 2716.80000 | 2716.80000 | 2716.00000 | 2716.00000 | 3.6100 | 9806.8300 | 2716.57000 2014-05-04 03:20:00 | 2716.00000 | 2717.13000 | 2716.00000 | 2716.86000 | 28.5540 | 77571.4700 | 2716.66004 2014-05-04 03:21:00 | 2717.15000 | 2717.90000 | 2716.00000 | 2716.00000 | 7.4980 | 20371.2300 | 2716.88999 2014-05-04 03:22:00 | 2715.00000 | 2715.96000 | 2715.00000 | 2715.51000 | 6.7620 | 18362.5600 | 2715.55000 2014-05-04 03:23:00 | 2715.44000 | 2716.69000 | 2715.40000 | 2715.84000 | 39.1670 | 106375.6800 | 2715.94996 2014-05-04 03:24:00 | 2715.62000 | 2717.13000 | 2715.62000 | 2716.61000 | 7.5610 | 20541.8800 | 2716.82000 2014-05-04 03:25:00 | 2716.08000 | 2716.08000 | 2715.10000 | 2716.03000 | 5.8710 | 15944.1600 | 2715.75000 2014-05-04 03:26:00 | 2716.82000 | 2717.28000 | 2716.26000 | 2717.19000 | 18.6420 | 50645.1900 | 2716.73001 2014-05-04 03:27:00 | 2717.30000 | 2717.93000 | 2717.28000 | 2717.77000 | 7.9610 | 21632.9400 | 2717.36000 2014-05-04 03:28:00 | 2717.82000 | 2717.93000 | 2717.32000 | 2717.34000 | 2.6840 | 7293.9900 | 2717.58000 2014-05-04 03:29:00 | 2717.92000 | 2718.70000 | 2716.73000 | 2718.51000 | 30.8800 | 83924.7100 | 2717.77000 2014-05-04 03:30:00 | 2717.17000 | 2719.00000 | 2716.99000 | 2718.27000 | 14.8480 | 40350.9900 | 2717.59999 2014-05-04 03:31:00 | 2718.27000 | 2720.17000 | 2718.27000 | 2720.17000 | 31.9150 | 86802.3700 | 2719.79994 2014-05-04 03:32:00 | 2720.17000 | 2725.00000 | 2719.78000 | 2721.95000 | 26.5550 | 72261.6400 | 2721.20995 2014-05-04 03:33:00 | 2720.93000 | 2721.95000 | 2720.50000 | 2721.09000 | 48.4200 | 131765.9000 | 2721.31000 2014-05-04 03:34:00 | 2721.09000 | 2721.73000 | 2716.90000 | 2718.96000 | 15.5520 | 42298.9500 | 2719.84001 2014-05-04 03:35:00 | 2718.84000 | 2720.06000 | 2717.15000 | 2717.99000 | 32.5000 | 88354.9300 | 2718.61000 2014-05-04 03:36:00 | 2717.97000 | 2718.09000 | 2717.03000 | 2717.76000 | 12.9680 | 35244.3900 | 2717.79999 2014-05-04 03:37:00 | 2717.76000 | 2718.09000 | 2717.76000 | 2718.09000 | 1.4060 | 3821.4000 | 2717.92000 2014-05-04 03:38:00 | 2718.09000 | 2718.09000 | 2718.09000 | 2718.09000 | 0.1500 | 407.7100 | 2718.09000 2014-05-04 03:39:00 | 2718.09000 | 2720.00000 | 2717.98000 | 2719.94000 | 21.6720 | 58918.4500 | 2718.64002 2014-05-04 03:40:00 | 2719.19000 | 2719.19000 | 2718.98000 | 2718.98000 | 2.6400 | 7178.2400 | 2719.03000 2014-05-04 03:41:00 | 2718.77000 | 2719.18000 | 2718.00000 | 2718.00000 | 62.8180 | 170777.7500 | 2718.60995 2014-05-04 03:42:00 | 2718.46000 | 2719.28000 | 2718.00000 | 2718.29000 | 34.7070 | 94353.7500 | 2718.57996 2014-05-04 03:43:00 | 2718.41000 | 2719.17000 | 2718.11000 | 2718.89000 | 27.3880 | 74456.8500 | 2718.58998 2014-05-04 03:44:00 | 2719.14000 | 2719.77000 | 2719.14000 | 2719.67000 | 4.6220 | 12568.1800 | 2719.21000 2014-05-04 03:45:00 | 2719.67000 | 2721.87000 | 2719.67000 | 2720.01000 | 37.5510 | 102152.3400 | 2720.36001 2014-05-04 03:46:00 | 2719.34000 | 2719.36000 | 2719.17000 | 2719.24000 | 5.4040 | 14695.0600 | 2719.29001 2014-05-04 03:47:00 | 2719.22000 | 2720.14000 | 2718.00000 | 2719.94000 | 19.4430 | 52871.5000 | 2719.31002 2014-05-04 03:48:00 | 2719.17000 | 2719.97000 | 2718.02000 | 2719.41000 | 74.7010 | 203118.8200 | 2719.09003 2014-05-04 03:49:00 | 2719.65000 | 2719.65000 | 2719.63000 | 2719.63000 | 1.3900 | 3780.2900 | 2719.63000 2014-05-04 03:50:00 | 2719.71000 | 2721.00000 | 2719.69000 | 2720.47000 | 5.2800 | 14361.8800 | 2720.05000 2014-05-04 03:51:00 | 2720.39000 | 2720.39000 | 2720.09000 | 2720.32000 | 6.2670 | 17047.4300 | 2720.18999 2014-05-04 03:52:00 | 2720.32000 | 2720.34000 | 2720.13000 | 2720.20000 | 13.2180 | 35955.0500 | 2720.15999 2014-05-04 03:53:00 | 2718.37000 | 2719.73000 | 2718.00000 | 2719.42000 | 18.9670 | 51568.4400 | 2718.84998 2014-05-04 03:54:00 | 2718.63000 | 2720.00000 | 2718.63000 | 2719.78000 | 5.8840 | 16003.0900 | 2719.76001 2014-05-04 03:55:00 | 2718.94000 | 2719.65000 | 2717.60000 | 2717.62000 | 70.7940 | 192478.9200 | 2718.86010 2014-05-04 03:56:00 | 2717.63000 | 2718.82000 | 2717.63000 | 2718.01000 | 70.7110 | 192213.1300 | 2718.29003 2014-05-04 03:57:00 | 2718.40000 | 2718.43000 | 2717.95000 | 2718.01000 | 16.3010 | 44307.3400 | 2718.07001 2014-05-04 03:58:00 | 2719.00000 | 2719.00000 | 2719.00000 | 2719.00000 | 0.5330 | 1449.2300 | 2719.00000 2014-05-04 03:59:00 | . | . | . | . | . | . | . 2014-05-04 04:00:00 | . | . | . | . | . | . | . 2014-05-04 04:01:00 | 2719.00000 | 2721.04000 | 2719.00000 | 2719.27000 | 22.3090 | 60662.8500 | 2719.20999 2014-05-04 04:02:00 | 2719.03000 | 2720.11000 | 2719.02000 | 2719.17000 | 2.6410 | 7182.1000 | 2719.46000 2014-05-04 04:03:00 | . | . | . | . | . | . | . 2014-05-04 04:04:00 | 2719.16000 | 2719.16000 | 2718.10000 | 2718.10000 | 32.3711 | 88016.8900 | 2719.00001 2014-05-04 04:05:00 | 2717.50000 | 2717.50000 | 2717.02000 | 2717.02000 | 0.3700 | 1005.4100 | 2717.34000 2014-05-04 04:06:00 | 2717.02000 | 2717.02000 | 2705.93000 | 2708.74000 | 73.8451 | 200379.4500 | 2713.50987 2014-05-04 04:07:00 | 2706.04000 | 2712.46000 | 2706.04000 | 2710.00000 | 35.7970 | 96981.1900 | 2709.19996 2014-05-04 04:08:00 | 2710.00000 | 2712.83000 | 2710.00000 | 2711.60000 | 34.0200 | 92196.0300 | 2710.05000 2014-05-04 04:09:00 | 2712.26000 | 2712.66000 | 2702.03000 | 2709.83000 | 31.4460 | 85059.7600 | 2704.94995 2014-05-04 04:10:00 | 2705.78000 | 2709.86000 | 2702.36000 | 2704.01000 | 33.0120 | 89264.9100 | 2704.01003 2014-05-04 04:11:00 | 2704.01000 | 2707.09000 | 2704.01000 | 2705.81000 | 3.4200 | 9249.8800 | 2704.64000 2014-05-04 04:12:00 | 2705.77000 | 2706.53000 | 2701.23000 | 2704.03000 | 70.6681 | 191142.4500 | 2704.78995 2014-05-04 04:13:00 | 2701.91000 | 2704.00000 | 2700.00000 | 2700.75000 | 105.9039 | 285998.7400 | 2700.55015 2014-05-04 04:14:00 | 2700.73000 | 2704.03000 | 2700.00000 | 2703.19000 | 27.5380 | 74394.5800 | 2701.51998 2014-05-04 04:15:00 | 2703.19000 | 2704.03000 | 2701.00000 | 2702.84000 | 47.9010 | 129449.9300 | 2702.45002 2014-05-04 04:16:00 | 2702.81000 | 2703.49000 | 2700.30000 | 2703.49000 | 18.2870 | 49402.9900 | 2701.53998 2014-05-04 04:17:00 | 2700.40000 | 2703.43000 | 2700.38000 | 2703.27000 | 41.8881 | 113146.7700 | 2701.16997 2014-05-04 04:18:00 | 2703.22000 | 2703.22000 | 2700.50000 | 2700.50000 | 21.9620 | 59322.9600 | 2701.16002 2014-05-04 04:19:00 | 2700.52000 | 2700.52000 | 2694.01000 | 2697.97000 | 79.0679 | 213390.8700 | 2698.82994 2014-05-04 04:20:00 | 2695.75000 | 2699.00000 | 2695.75000 | 2699.00000 | 23.4010 | 63125.8400 | 2697.57001 2014-05-04 04:21:00 | 2699.00000 | 2700.00000 | 2699.00000 | 2700.00000 | 53.0231 | 143158.5800 | 2699.93006 2014-05-04 04:22:00 | 2701.12000 | 2703.15000 | 2700.63000 | 2703.12000 | 9.5950 | 25917.4100 | 2701.13998 2014-05-04 04:23:00 | 2703.12000 | 2703.12000 | 2699.84000 | 2700.16000 | 14.5330 | 39245.5800 | 2700.45002 2014-05-04 04:24:00 | 2700.14000 | 2700.14000 | 2698.09000 | 2698.22000 | 13.9300 | 37588.2700 | 2698.37000 2014-05-04 04:25:00 | 2698.11000 | 2699.00000 | 2695.41000 | 2697.85000 | 33.7200 | 90945.2200 | 2697.07000 2014-05-04 04:26:00 | 2697.81000 | 2703.65000 | 2697.81000 | 2703.65000 | 47.4420 | 128157.7900 | 2701.36003 2014-05-04 04:27:00 | 2704.03000 | 2704.03000 | 2700.88000 | 2702.44000 | 31.8810 | 86160.9100 | 2702.58001 2014-05-04 04:28:00 | 2701.05000 | 2702.32000 | 2699.74000 | 2700.69000 | 27.6120 | 74565.2900 | 2700.47002 2014-05-04 04:29:00 | 2700.00000 | 2702.85000 | 2700.00000 | 2702.50000 | 15.1650 | 40971.1100 | 2701.68997 2014-05-04 04:30:00 | 2702.80000 | 2704.03000 | 2701.57000 | 2704.00000 | 5.2900 | 14295.7800 | 2702.42000 2014-05-04 04:31:00 | 2704.00000 | 2704.00000 | 2702.81000 | 2703.64000 | 20.8280 | 56310.0100 | 2703.56998 2014-05-04 04:32:00 | 2704.03000 | 2704.99000 | 2703.02000 | 2704.09000 | 73.5411 | 198828.6200 | 2703.64003 2014-05-04 04:33:00 | 2704.09000 | 2705.00000 | 2703.30000 | 2705.00000 | 35.2560 | 95360.5100 | 2704.79995 2014-05-04 04:34:00 | 2705.00000 | 2705.00000 | 2704.06000 | 2704.10000 | 2.0650 | 5584.5500 | 2704.38000 2014-05-04 04:35:00 | 2704.22000 | 2708.00000 | 2703.93000 | 2704.34000 | 71.9829 | 194726.1000 | 2705.17008 2014-05-04 04:36:00 | 2704.52000 | 2704.64000 | 2690.00000 | 2702.87000 | 77.7340 | 209804.2000 | 2699.00012 2014-05-04 04:37:00 | 2702.87000 | 2704.00000 | 2702.87000 | 2703.75000 | 2.1350 | 5771.4300 | 2703.25000 2014-05-04 04:38:00 | 2702.07000 | 2704.65000 | 2701.16000 | 2704.65000 | 17.9160 | 48439.9800 | 2703.72997 2014-05-04 04:39:00 | 2704.65000 | 2706.98000 | 2701.72000 | 2705.04000 | 55.9200 | 151242.2400 | 2704.62000 2014-05-04 04:40:00 | 2703.40000 | 2704.64000 | 2702.24000 | 2704.34000 | 5.4260 | 14670.0400 | 2703.65999 2014-05-04 04:41:00 | 2704.95000 | 2704.95000 | 2703.97000 | 2704.41000 | 16.5770 | 44830.7100 | 2704.38998 2014-05-04 04:42:00 | 2704.54000 | 2704.55000 | 2704.11000 | 2704.55000 | 4.1460 | 11212.1900 | 2704.33999 2014-05-04 04:43:00 | 2704.22000 | 2704.22000 | 2702.43000 | 2702.96000 | 12.6380 | 34157.4900 | 2702.75999 2014-05-04 04:44:00 | 2703.78000 | 2704.03000 | 2702.86000 | 2702.86000 | 23.8610 | 64509.6100 | 2703.56001 2014-05-04 04:45:00 | 2703.56000 | 2704.54000 | 2702.43000 | 2703.61000 | 26.5260 | 71715.1500 | 2703.57996 2014-05-04 04:46:00 | 2703.94000 | 2705.00000 | 2703.25000 | 2704.60000 | 13.9550 | 37729.8000 | 2703.67997 2014-05-04 04:47:00 | 2704.53000 | 2705.32000 | 2703.64000 | 2705.19000 | 1.1640 | 3147.7100 | 2704.21000 2014-05-04 04:48:00 | 2705.19000 | 2705.50000 | 2704.29000 | 2705.13000 | 17.2360 | 46621.1700 | 2704.86997 2014-05-04 04:49:00 | 2705.47000 | 2705.50000 | 2705.47000 | 2705.50000 | 0.3500 | 946.9200 | 2705.49000 2014-05-04 04:50:00 | 2705.50000 | 2706.80000 | 2704.64000 | 2706.00000 | 7.0780 | 19148.7900 | 2705.39999 2014-05-04 04:51:00 | 2706.85000 | 2707.97000 | 2706.25000 | 2707.00000 | 13.9770 | 37836.2700 | 2707.03998 2014-05-04 04:52:00 | 2707.88000 | 2708.00000 | 2702.00000 | 2705.81000 | 39.8109 | 107733.9600 | 2706.14001 2014-05-04 04:53:00 | 2704.46000 | 2705.95000 | 2702.26000 | 2702.91000 | 25.7770 | 69713.6300 | 2704.48997 2014-05-04 04:54:00 | 2702.89000 | 2704.65000 | 2702.50000 | 2703.17000 | 16.4520 | 44475.4400 | 2703.35001 2014-05-04 04:55:00 | 2704.60000 | 2704.60000 | 2703.27000 | 2704.13000 | 9.5970 | 25948.8200 | 2703.84999 2014-05-04 04:56:00 | 2706.88000 | 2706.88000 | 2705.33000 | 2706.09000 | 13.9600 | 37771.4100 | 2705.69000 2014-05-04 04:57:00 | 2706.80000 | 2706.80000 | 2705.43000 | 2705.47000 | 6.7440 | 18249.9700 | 2706.11001 2014-05-04 04:58:00 | 2705.44000 | 2707.72000 | 2703.02000 | 2703.05000 | 23.7810 | 64341.1900 | 2705.57001 2014-05-04 04:59:00 | 2707.62000 | 2708.00000 | 2703.07000 | 2705.46000 | 66.5921 | 180208.2100 | 2706.15005 2014-05-04 05:00:00 | 2705.30000 | 2705.30000 | 2703.21000 | 2704.07000 | 17.1330 | 46326.1300 | 2703.91002 2014-05-04 05:01:00 | 2704.07000 | 2705.70000 | 2703.38000 | 2705.70000 | 21.3320 | 57686.6800 | 2704.23002 2014-05-04 05:02:00 | 2705.60000 | 2705.60000 | 2704.07000 | 2704.40000 | 30.6100 | 82798.0300 | 2704.93000 2014-05-04 05:03:00 | 2704.33000 | 2705.24000 | 2703.02000 | 2703.18000 | 34.0161 | 91961.3800 | 2703.46995 2014-05-04 05:04:00 | 2703.18000 | 2705.10000 | 2703.02000 | 2704.08000 | 17.5630 | 47483.5100 | 2703.61002 2014-05-04 05:05:00 | 2703.78000 | 2704.56000 | 2703.03000 | 2703.06000 | 22.0910 | 59722.6700 | 2703.48001 2014-05-04 05:06:00 | 2704.00000 | 2705.20000 | 2702.00000 | 2702.00000 | 34.1940 | 92461.8600 | 2704.04005 2014-05-04 05:07:00 | 2702.00000 | 2704.50000 | 2701.02000 | 2702.94000 | 21.8190 | 58981.8000 | 2703.22999 2014-05-04 05:08:00 | 2702.98000 | 2704.03000 | 2702.98000 | 2704.03000 | 5.3680 | 14510.6400 | 2703.17000 2014-05-04 05:09:00 | 2704.05000 | 2704.05000 | 2702.52000 | 2703.51000 | 15.7210 | 42495.8000 | 2703.12001 2014-05-04 05:10:00 | 2702.52000 | 2703.58000 | 2700.00000 | 2702.13000 | 28.7620 | 77712.4000 | 2701.91002 2014-05-04 05:11:00 | 2702.03000 | 2702.03000 | 2699.85000 | 2699.85000 | 34.1420 | 92210.4800 | 2700.79003 2014-05-04 05:12:00 | 2699.85000 | 2700.00000 | 2698.03000 | 2698.40000 | 66.8110 | 180334.3700 | 2699.17003 2014-05-04 05:13:00 | 2701.92000 | 2701.92000 | 2699.70000 | 2700.28000 | 10.0650 | 27181.6700 | 2700.60998 2014-05-04 05:14:00 | 2701.85000 | 2701.85000 | 2699.28000 | 2699.93000 | 15.2810 | 41266.4200 | 2700.51001 2014-05-04 05:15:00 | 2700.12000 | 2701.63000 | 2699.15000 | 2699.15000 | 6.4620 | 17444.3900 | 2699.53000 2014-05-04 05:16:00 | 2698.48000 | 2701.27000 | 2698.48000 | 2699.24000 | 4.4550 | 12026.0200 | 2699.43999 2014-05-04 05:17:00 | 2698.02000 | 2698.97000 | 2696.59000 | 2697.48000 | 39.2960 | 106018.6500 | 2697.94994 2014-05-04 05:18:00 | 2697.48000 | 2699.49000 | 2696.92000 | 2697.14000 | 12.7340 | 34354.4600 | 2697.85002 2014-05-04 05:19:00 | 2697.14000 | 2699.05000 | 2697.14000 | 2698.88000 | 18.0350 | 48659.7200 | 2698.06997 2014-05-04 05:20:00 | 2698.88000 | 2698.88000 | 2698.33000 | 2698.88000 | 0.9430 | 2545.0400 | 2698.87000 2014-05-04 05:21:00 | 2699.00000 | 2701.90000 | 2698.60000 | 2699.50000 | 11.4550 | 30934.0200 | 2700.47998 2014-05-04 05:22:00 | 2701.17000 | 2702.19000 | 2699.58000 | 2700.00000 | 10.6280 | 28703.1900 | 2700.70999 2014-05-04 05:23:00 | 2700.15000 | 2701.84000 | 2700.15000 | 2700.31000 | 2.0000 | 5401.9100 | 2700.96000 2014-05-04 05:24:00 | 2701.69000 | 2701.74000 | 2700.00000 | 2700.17000 | 40.0719 | 108209.4400 | 2700.38003 2014-05-04 05:25:00 | 2700.04000 | 2701.53000 | 2700.01000 | 2700.38000 | 35.7360 | 96492.2800 | 2700.13995 2014-05-04 05:26:00 | 2700.90000 | 2701.48000 | 2700.03000 | 2701.09000 | 12.4980 | 33753.6700 | 2700.72999 2014-05-04 05:27:00 | 2700.07000 | 2701.17000 | 2700.00000 | 2700.00000 | 11.5570 | 31204.7800 | 2700.07999 2014-05-04 05:28:00 | 2700.86000 | 2700.86000 | 2699.00000 | 2699.87000 | 10.1170 | 27311.5200 | 2699.56999 2014-05-04 05:29:00 | 2699.02000 | 2699.87000 | 2697.34000 | 2698.97000 | 61.0820 | 164843.7800 | 2698.73004 2014-05-04 05:30:00 | 2698.97000 | 2699.00000 | 2696.55000 | 2698.85000 | 5.5880 | 15077.7600 | 2698.24000 2014-05-04 05:31:00 | 2698.71000 | 2698.95000 | 2696.43000 | 2698.95000 | 51.1730 | 138040.0600 | 2697.52006 2014-05-04 05:32:00 | 2698.98000 | 2698.98000 | 2696.83000 | 2698.47000 | 21.7070 | 58566.0100 | 2698.01998 2014-05-04 05:33:00 | 2698.65000 | 2699.00000 | 2697.67000 | 2699.00000 | 13.2430 | 35732.5700 | 2698.22001 2014-05-04 05:34:00 | 2698.99000 | 2699.00000 | 2697.53000 | 2699.00000 | 65.9279 | 177894.6600 | 2698.31995 2014-05-04 05:35:00 | 2699.00000 | 2699.00000 | 2698.12000 | 2698.12000 | 7.3460 | 19825.1000 | 2698.75999 2014-05-04 05:36:00 | 2699.00000 | 2700.00000 | 2698.99000 | 2700.00000 | 15.2920 | 41283.3600 | 2699.67001 2014-05-04 05:37:00 | 2700.00000 | 2700.83000 | 2699.99999 | 2700.83000 | 18.0290 | 48678.3400 | 2699.99999 2014-05-04 05:38:00 | 2700.72000 | 2701.14000 | 2695.12000 | 2695.13000 | 17.3840 | 46941.9600 | 2700.30003 2014-05-04 05:39:00 | 2699.37000 | 2699.37000 | 2695.10000 | 2697.62000 | 13.5180 | 36463.7500 | 2697.41999 2014-05-04 05:40:00 | 2697.51000 | 2697.51000 | 2695.20000 | 2696.64000 | 4.5300 | 12214.4200 | 2696.34000 2014-05-04 05:41:00 | 2696.51000 | 2697.98000 | 2695.24000 | 2697.69000 | 25.5270 | 68821.1100 | 2696.00997 2014-05-04 05:42:00 | 2695.58000 | 2697.59000 | 2690.01000 | 2694.97000 | 87.7589 | 236414.6100 | 2693.90996 2014-05-04 05:43:00 | 2692.13000 | 2694.96000 | 2692.13000 | 2692.77000 | 22.7260 | 61210.7000 | 2693.41997 2014-05-04 05:44:00 | 2692.77000 | 2693.62000 | 2692.00000 | 2693.62000 | 2.8660 | 7717.6900 | 2692.84000 2014-05-04 05:45:00 | 2693.07000 | 2694.79000 | 2693.00000 | 2693.44000 | 52.1680 | 140534.3600 | 2693.87996 2014-05-04 05:46:00 | 2693.46000 | 2695.00000 | 2693.00000 | 2693.00000 | 36.9550 | 99539.6500 | 2693.53993 2014-05-04 05:47:00 | 2693.00000 | 2699.48000 | 2692.97000 | 2699.41000 | 25.5530 | 68847.0500 | 2694.28003 2014-05-04 05:48:00 | 2695.50000 | 2698.81000 | 2695.50000 | 2698.81000 | 7.1510 | 19298.4600 | 2698.71000 2014-05-04 05:49:00 | 2698.00000 | 2698.21000 | 2696.10000 | 2698.07000 | 35.9331 | 96940.5700 | 2697.81004 2014-05-04 05:50:00 | 2696.69000 | 2698.00000 | 2696.10000 | 2696.83000 | 24.4730 | 65994.6000 | 2696.63003 2014-05-04 05:51:00 | 2697.10000 | 2698.70000 | 2697.08000 | 2698.55000 | 12.4540 | 33606.0200 | 2698.41002 2014-05-04 05:52:00 | 2699.00000 | 2699.00000 | 2699.00000 | 2699.00000 | 2.0000 | 5398.0000 | 2699.00000 2014-05-04 05:53:00 | 2698.05000 | 2700.00000 | 2698.04000 | 2698.10000 | 30.4700 | 82254.0200 | 2699.51000 2014-05-04 05:54:00 | 2698.16000 | 2699.61000 | 2698.00000 | 2698.41000 | 31.9650 | 86250.4100 | 2698.27994 2014-05-04 05:55:00 | 2698.44000 | 2698.95000 | 2698.10000 | 2698.46000 | 11.4190 | 30814.5900 | 2698.54000 2014-05-04 05:56:00 | 2698.55000 | 2700.00000 | 2698.10000 | 2699.67000 | 67.7070 | 182783.8800 | 2699.62993 2014-05-04 05:57:00 | 2698.10000 | 2700.02000 | 2698.10000 | 2698.80000 | 17.2650 | 46607.9300 | 2699.55997 2014-05-04 05:58:00 | 2698.87000 | 2703.45000 | 2698.87000 | 2701.64000 | 14.0970 | 38075.9200 | 2700.98998 2014-05-04 05:59:00 | 2701.64000 | 2702.94000 | 2698.53000 | 2701.53000 | 63.6789 | 172034.9800 | 2701.59997 2014-05-04 06:00:00 | 2701.53000 | 2701.54000 | 2699.95000 | 2700.20000 | 22.4790 | 60705.9000 | 2700.55999 2014-05-04 06:01:00 | 2700.22000 | 2705.83000 | 2699.57000 | 2702.06000 | 26.0140 | 70289.4100 | 2701.98004 2014-05-04 06:02:00 | 2702.00000 | 2705.74000 | 2701.98000 | 2702.84000 | 40.0730 | 108353.7500 | 2703.91004 2014-05-04 06:03:00 | 2703.09000 | 2703.79000 | 2701.65000 | 2702.02000 | 54.6540 | 147704.5800 | 2702.54008 2014-05-04 06:04:00 | 2702.00000 | 2703.00000 | 2698.53000 | 2702.67000 | 50.8689 | 137430.0600 | 2701.64998 2014-05-04 06:05:00 | 2701.97000 | 2701.97000 | 2701.58000 | 2701.58000 | 2.5890 | 6994.5300 | 2701.63000 2014-05-04 06:06:00 | 2700.04000 | 2701.58000 | 2698.03000 | 2699.12000 | 33.5630 | 90613.6900 | 2699.81004 2014-05-04 06:07:00 | 2699.30000 | 2701.58000 | 2698.64000 | 2699.95000 | 36.1830 | 97690.9200 | 2699.91004 2014-05-04 06:08:00 | 2699.97000 | 2701.92000 | 2698.03000 | 2699.90000 | 73.9961 | 199858.3200 | 2700.92989 2014-05-04 06:09:00 | 2699.90000 | 2700.31000 | 2699.31000 | 2700.31000 | 4.9810 | 13448.3600 | 2699.93000 2014-05-04 06:10:00 | 2699.34000 | 2701.65000 | 2691.00000 | 2695.51000 | 50.4611 | 136139.4700 | 2697.91002 2014-05-04 06:11:00 | 2695.37000 | 2700.06000 | 2695.01000 | 2700.03000 | 28.1000 | 75836.5000 | 2698.81000 2014-05-04 06:12:00 | 2700.03000 | 2700.03000 | 2699.19000 | 2699.19000 | 9.0540 | 24445.6000 | 2699.98001 2014-05-04 06:13:00 | 2699.19000 | 2699.19000 | 2695.42000 | 2698.91000 | 58.7611 | 158492.7600 | 2697.24002 2014-05-04 06:14:00 | 2698.91000 | 2699.50000 | 2698.91000 | 2699.47000 | 10.3570 | 27955.1600 | 2699.15999 2014-05-04 06:15:00 | 2699.48000 | 2700.70000 | 2699.48000 | 2699.96000 | 103.7701 | 280173.9600 | 2699.95000 2014-05-04 06:16:00 | 2699.99000 | 2700.04000 | 2699.99000 | 2700.00000 | 9.4010 | 25382.7000 | 2700.00000 2014-05-04 06:17:00 | 2700.07000 | 2702.16000 | 2700.00000 | 2700.22000 | 21.6450 | 58474.3700 | 2701.51996 2014-05-04 06:18:00 | 2700.05000 | 2700.06000 | 2700.00000 | 2700.03000 | 6.3270 | 17083.1000 | 2700.02999 2014-05-04 06:19:00 | 2700.02000 | 2700.03000 | 2700.00000 | 2700.00000 | 7.6820 | 20741.4200 | 2700.00001 2014-05-04 06:20:00 | 2700.00000 | 2700.68000 | 2695.20000 | 2699.41000 | 53.9349 | 145583.3300 | 2699.23990 2014-05-04 06:21:00 | 2695.42000 | 2699.39000 | 2693.02000 | 2694.04000 | 52.4490 | 141410.3100 | 2696.14998 2014-05-04 06:22:00 | 2694.04000 | 2695.00000 | 2691.00000 | 2693.88000 | 40.9211 | 110218.8500 | 2693.45002 2014-05-04 06:23:00 | 2693.90000 | 2695.40000 | 2691.25000 | 2692.08000 | 24.7120 | 66555.3000 | 2693.24002 2014-05-04 06:24:00 | 2692.10000 | 2694.58000 | 2692.00000 | 2692.33000 | 60.7350 | 163550.3500 | 2692.84989 2014-05-04 06:25:00 | 2692.28000 | 2692.47000 | 2691.02000 | 2692.47000 | 49.6369 | 133633.5700 | 2692.21994 2014-05-04 06:26:00 | 2692.04000 | 2694.97000 | 2691.80000 | 2693.00000 | 100.1260 | 269679.2400 | 2693.39985 2014-05-04 06:27:00 | 2692.36000 | 2692.99000 | 2692.36000 | 2692.99000 | 5.5270 | 14883.1800 | 2692.80999 2014-05-04 06:28:00 | 2693.00000 | 2693.00000 | 2692.69000 | 2692.98000 | 3.9720 | 10696.3700 | 2692.94000 2014-05-04 06:29:00 | 2692.99000 | 2692.99000 | 2692.00000 | 2692.00000 | 12.2410 | 32958.5900 | 2692.48000 2014-05-04 06:30:00 | 2691.19000 | 2692.00000 | 2691.17000 | 2691.96000 | 5.9800 | 16095.9700 | 2691.63000 2014-05-04 06:31:00 | 2691.83000 | 2692.00000 | 2690.68000 | 2690.68000 | 40.4719 | 108920.1000 | 2691.25003 2014-05-04 06:32:00 | 2690.68000 | 2692.96000 | 2690.25000 | 2691.08000 | 220.9833 | 594770.0400 | 2691.47027 2014-05-04 06:33:00 | 2690.30000 | 2692.99000 | 2690.17000 | 2692.99000 | 68.6630 | 184759.0400 | 2690.81008 2014-05-04 06:34:00 | 2692.75000 | 2694.97000 | 2691.38000 | 2693.26000 | 91.4771 | 246370.8100 | 2693.24990 2014-05-04 06:35:00 | 2693.01000 | 2693.10000 | 2690.10000 | 2691.77000 | 44.5510 | 119930.2700 | 2691.98002 2014-05-04 06:36:00 | 2691.02000 | 2691.02000 | 2690.01000 | 2690.09000 | 14.0180 | 37711.2400 | 2690.19999 2014-05-04 06:37:00 | 2690.11000 | 2690.11000 | 2688.26000 | 2688.45000 | 99.1351 | 266631.7000 | 2689.57982 2014-05-04 06:38:00 | 2688.45000 | 2689.83000 | 2687.02000 | 2687.02000 | 80.0179 | 215147.2100 | 2688.73994 2014-05-04 06:39:00 | 2687.00000 | 2687.02000 | 2681.78000 | 2682.15000 | 26.8150 | 71981.2600 | 2684.36995 2014-05-04 06:40:00 | 2683.67000 | 2684.43000 | 2681.82000 | 2683.70000 | 20.3780 | 54675.8700 | 2683.07998 2014-05-04 06:41:00 | 2684.99000 | 2684.99000 | 2684.02000 | 2684.05000 | 5.2750 | 14160.2300 | 2684.39999 2014-05-04 06:42:00 | 2684.51000 | 2684.99000 | 2683.00000 | 2683.02000 | 35.4940 | 95250.6100 | 2683.57005 2014-05-04 06:43:00 | 2683.00000 | 2685.00000 | 2682.94000 | 2682.97000 | 46.8211 | 125622.3100 | 2683.03002 2014-05-04 06:44:00 | 2682.97000 | 2683.02000 | 2681.76000 | 2682.16000 | 60.0581 | 161086.5700 | 2682.17996 2014-05-04 06:45:00 | 2682.14000 | 2684.58000 | 2681.04000 | 2683.92000 | 42.9920 | 115325.5200 | 2682.49003 2014-05-04 06:46:00 | 2683.92000 | 2690.00000 | 2683.00000 | 2690.00000 | 85.5011 | 229727.8900 | 2686.84004 2014-05-04 06:47:00 | 2691.76000 | 2697.31000 | 2690.10000 | 2697.31000 | 53.3700 | 143722.7300 | 2692.95000 2014-05-04 06:48:00 | 2695.15000 | 2698.06000 | 2694.00000 | 2695.96000 | 88.8279 | 239478.3500 | 2695.97993 2014-05-04 06:49:00 | 2695.98000 | 2704.00000 | 2695.00000 | 2703.47000 | 161.8932 | 436985.4700 | 2699.22019 2014-05-04 06:50:00 | 2703.48000 | 2708.75000 | 2703.45000 | 2706.92000 | 104.3860 | 282385.9500 | 2705.20984 2014-05-04 06:51:00 | 2706.92000 | 2709.99000 | 2702.80000 | 2702.96000 | 81.1341 | 219560.3500 | 2706.14012 2014-05-04 06:52:00 | 2703.02000 | 2704.79000 | 2701.56000 | 2704.47000 | 36.6720 | 99108.3300 | 2702.56003 2014-05-04 06:53:00 | 2704.95000 | 2709.98000 | 2704.95000 | 2705.00000 | 76.7819 | 208002.1800 | 2709.00005 2014-05-04 06:54:00 | 2706.51000 | 2707.00000 | 2700.02000 | 2702.03000 | 75.0501 | 202827.3000 | 2702.56000 2014-05-04 06:55:00 | 2701.33000 | 2701.46000 | 2699.00000 | 2699.00000 | 99.4888 | 268681.5500 | 2700.61996 2014-05-04 06:56:00 | 2699.00000 | 2700.03000 | 2696.27000 | 2698.70000 | 23.2740 | 62791.9600 | 2697.94003 2014-05-04 06:57:00 | 2698.44000 | 2699.94000 | 2696.00000 | 2699.04000 | 90.4010 | 243929.9200 | 2698.31003 2014-05-04 06:58:00 | 2698.02000 | 2700.36000 | 2695.70000 | 2700.36000 | 47.5711 | 128381.5100 | 2698.73002 2014-05-04 06:59:00 | 2701.03000 | 2703.63000 | 2701.03000 | 2701.93000 | 23.5740 | 63705.2600 | 2702.35004 2014-05-04 07:00:00 | 2701.70000 | 2701.93000 | 2695.83000 | 2696.04000 | 33.0160 | 89084.1400 | 2698.20995 2014-05-04 07:01:00 | 2696.26000 | 2697.46000 | 2695.00000 | 2695.71000 | 54.4659 | 146851.5600 | 2696.20992 2014-05-04 07:02:00 | 2695.04000 | 2696.05000 | 2694.92000 | 2694.92000 | 6.9140 | 18633.4700 | 2695.04001 2014-05-04 07:03:00 | 2694.75000 | 2695.00000 | 2691.20000 | 2693.92000 | 43.0870 | 116082.7800 | 2694.14995 2014-05-04 07:04:00 | 2693.92000 | 2695.14000 | 2692.48000 | 2695.13000 | 73.5671 | 198188.9900 | 2693.98992 2014-05-04 07:05:00 | 2695.23000 | 2695.25000 | 2693.46000 | 2694.88000 | 57.5920 | 155192.5700 | 2694.69004 2014-05-04 07:06:00 | 2694.01000 | 2695.06000 | 2690.00000 | 2694.68000 | 49.8700 | 134336.7000 | 2693.74000 2014-05-04 07:07:00 | 2695.00000 | 2695.02000 | 2694.00000 | 2694.74000 | 21.9810 | 59227.8500 | 2694.50001 2014-05-04 07:08:00 | 2694.06000 | 2694.16000 | 2694.00000 | 2694.13000 | 8.0650 | 21727.7200 | 2694.07998 2014-05-04 07:09:00 | 2694.02000 | 2694.02000 | 2693.90000 | 2693.90000 | 10.9000 | 29364.5800 | 2694.00000 2014-05-04 07:10:00 | 2693.81000 | 2693.83000 | 2693.81000 | 2693.83000 | 2.3960 | 6454.3900 | 2693.82000 2014-05-04 07:11:00 | 2693.89000 | 2695.39000 | 2692.39000 | 2695.11000 | 27.1820 | 73245.0800 | 2694.62002 2014-05-04 07:12:00 | 2693.92000 | 2695.30000 | 2692.98000 | 2694.63000 | 36.2400 | 97643.3000 | 2694.35000 2014-05-04 07:13:00 | 2694.14000 | 2695.42000 | 2694.03000 | 2695.02000 | 168.4569 | 453993.0300 | 2695.00981 2014-05-04 07:14:00 | 2695.36000 | 2695.50000 | 2695.00000 | 2695.44000 | 6.7350 | 18152.7500 | 2695.28999 2014-05-04 07:15:00 | 2695.57000 | 2696.35000 | 2695.34000 | 2695.52000 | 25.5230 | 68800.3500 | 2695.62003 2014-05-04 07:16:00 | 2695.62000 | 2695.68000 | 2695.62000 | 2695.68000 | 8.3980 | 22637.9100 | 2695.62999 2014-05-04 07:17:00 | 2695.71000 | 2698.27000 | 2695.51000 | 2698.27000 | 26.4960 | 71438.4900 | 2696.19996 2014-05-04 07:18:00 | 2697.69000 | 2703.00000 | 2697.69000 | 2702.12000 | 90.8600 | 245487.2700 | 2701.82000 2014-05-04 07:19:00 | 2703.00000 | 2705.77000 | 2702.00000 | 2704.55000 | 81.0720 | 219217.8600 | 2703.99006 2014-05-04 07:20:00 | 2703.09000 | 2705.02000 | 2703.00000 | 2703.12000 | 106.4772 | 287830.1600 | 2703.20989 2014-05-04 07:21:00 | 2703.12000 | 2703.31000 | 2700.02000 | 2700.41000 | 40.9701 | 110725.3000 | 2702.59000 2014-05-04 07:22:00 | 2700.14000 | 2702.88000 | 2700.00000 | 2701.92000 | 35.5590 | 96048.3800 | 2701.09999 2014-05-04 07:23:00 | 2702.95000 | 2702.95000 | 2700.14000 | 2700.30000 | 3.9040 | 10547.1300 | 2701.62001 2014-05-04 07:24:00 | 2700.98000 | 2701.98000 | 2700.98000 | 2701.10000 | 31.4470 | 84939.6100 | 2701.03997 2014-05-04 07:25:00 | 2701.10000 | 2702.00000 | 2701.10000 | 2701.79000 | 1.9210 | 5189.6300 | 2701.53000 2014-05-04 07:26:00 | 2701.52000 | 2701.75000 | 2700.00000 | 2700.00000 | 46.6999 | 126152.3600 | 2701.34000 2014-05-04 07:27:00 | 2699.96000 | 2703.42000 | 2699.94000 | 2701.38000 | 27.7290 | 74933.5900 | 2702.34999 2014-05-04 07:28:00 | 2702.08000 | 2703.57000 | 2701.43000 | 2703.57000 | 49.7401 | 134418.6000 | 2702.42000 2014-05-04 07:29:00 | 2703.57000 | 2705.15000 | 2703.50000 | 2703.50000 | 20.0260 | 54169.5300 | 2704.95997 2014-05-04 07:30:00 | 2704.17000 | 2704.74000 | 2703.54000 | 2703.54000 | 18.3850 | 49721.2400 | 2704.44997 2014-05-04 07:31:00 | 2703.53000 | 2703.97000 | 2703.02000 | 2703.54000 | 23.7900 | 64324.8800 | 2703.86000 2014-05-04 07:32:00 | 2703.50000 | 2705.87000 | 2703.00000 | 2704.83000 | 31.9690 | 86421.0900 | 2703.27999 2014-05-04 07:33:00 | 2704.49000 | 2705.00000 | 2704.49000 | 2705.00000 | 8.2770 | 22385.4400 | 2704.53999 2014-05-04 07:34:00 | 2705.00000 | 2706.00000 | 2702.92000 | 2702.92000 | 3.8060 | 10294.0200 | 2704.67999 2014-05-04 07:35:00 | 2702.92000 | 2704.19000 | 2701.84000 | 2704.19000 | 9.0530 | 24465.4900 | 2702.47001 2014-05-04 07:36:00 | 2704.45000 | 2705.73000 | 2702.34000 | 2702.34000 | 36.2850 | 98113.5700 | 2703.97007 2014-05-04 07:37:00 | 2703.39000 | 2703.90000 | 2699.98000 | 2700.84000 | 62.2711 | 168176.0700 | 2700.71002 2014-05-04 07:38:00 | 2700.62000 | 2701.95000 | 2700.00000 | 2700.02000 | 196.9474 | 531765.7200 | 2700.03981 2014-05-04 07:39:00 | 2700.12000 | 2702.00000 | 2699.94000 | 2699.94000 | 345.7496 | 933586.0600 | 2700.17995 2014-05-04 07:40:00 | 2699.89000 | 2700.60000 | 2697.99000 | 2700.00000 | 225.5721 | 608981.5300 | 2699.72017 2014-05-04 07:41:00 | 2699.12000 | 2701.99000 | 2699.12000 | 2701.47000 | 236.2054 | 637929.2700 | 2700.73960 2014-05-04 07:42:00 | 2701.25000 | 2702.03000 | 2697.04000 | 2698.02000 | 43.7679 | 118175.1800 | 2700.03997 2014-05-04 07:43:00 | 2698.02000 | 2698.02000 | 2695.79000 | 2695.95000 | 19.0740 | 51432.9300 | 2696.49003 2014-05-04 07:44:00 | 2696.99000 | 2697.88000 | 2695.89000 | 2697.88000 | 18.8660 | 50873.4300 | 2696.56997 2014-05-04 07:45:00 | 2696.10000 | 2696.94000 | 2695.00000 | 2695.07000 | 50.2730 | 135508.9800 | 2695.46006 2014-05-04 07:46:00 | 2695.12000 | 2695.12000 | 2691.28000 | 2691.91000 | 51.7001 | 139226.2300 | 2692.96000 2014-05-04 07:47:00 | 2693.00000 | 2693.00000 | 2688.25000 | 2689.86000 | 52.6269 | 141614.3200 | 2690.90994 2014-05-04 07:48:00 | 2690.00000 | 2694.98000 | 2688.48000 | 2691.00000 | 212.5688 | 571977.9800 | 2690.78991 2014-05-04 07:49:00 | 2693.83000 | 2693.83000 | 2692.00000 | 2692.51000 | 8.7200 | 23475.9600 | 2692.20000 2014-05-04 07:50:00 | 2692.70000 | 2695.10000 | 2692.48000 | 2695.10000 | 21.1400 | 56950.2100 | 2693.95000 2014-05-04 07:51:00 | 2695.10000 | 2696.91000 | 2692.90000 | 2693.50000 | 226.2302 | 609853.3900 | 2695.72002 2014-05-04 07:52:00 | 2693.54000 | 2694.78000 | 2693.00000 | 2693.91000 | 200.1327 | 539109.3800 | 2693.76020 2014-05-04 07:53:00 | 2694.62000 | 2696.92000 | 2694.62000 | 2695.40000 | 62.1319 | 167520.0300 | 2696.20004 2014-05-04 07:54:00 | 2695.45000 | 2695.61000 | 2690.30000 | 2692.54000 | 102.6110 | 276242.1600 | 2692.13004 2014-05-04 07:55:00 | 2692.81000 | 2694.49000 | 2692.81000 | 2694.36000 | 15.9070 | 42842.5200 | 2693.30998 2014-05-04 07:56:00 | 2694.36000 | 2700.00000 | 2693.14000 | 2699.00000 | 39.2200 | 105801.9000 | 2697.65000 2014-05-04 07:57:00 | 2698.08000 | 2700.88000 | 2696.35000 | 2699.05000 | 34.9330 | 94296.3300 | 2699.35004 2014-05-04 07:58:00 | 2698.98000 | 2701.00000 | 2695.25000 | 2700.89000 | 81.5639 | 220168.8000 | 2699.34012 2014-05-04 07:59:00 | 2699.53000 | 2700.92000 | 2697.66000 | 2698.42000 | 8.3040 | 22412.9100 | 2699.05001 2014-05-04 08:00:00 | 2698.60000 | 2699.96000 | 2698.54000 | 2698.58000 | 74.3880 | 200769.5400 | 2698.94995 2014-05-04 08:01:00 | 2698.64000 | 2698.64000 | 2696.42000 | 2698.04000 | 51.4280 | 138713.6500 | 2697.23996 2014-05-04 08:02:00 | 2698.35000 | 2698.38000 | 2697.02000 | 2697.98000 | 9.5540 | 25775.7600 | 2697.90001 2014-05-04 08:03:00 | 2697.98000 | 2698.00000 | 2696.00000 | 2696.00000 | 102.7688 | 277112.0600 | 2696.45996 2014-05-04 08:04:00 | 2697.04000 | 2697.04000 | 2693.08000 | 2694.85000 | 43.6900 | 117706.4900 | 2694.13000 2014-05-04 08:05:00 | 2694.00000 | 2695.00000 | 2693.36000 | 2695.00000 | 70.3489 | 189520.7100 | 2694.00997 2014-05-04 08:06:00 | 2695.00000 | 2697.00000 | 2693.44000 | 2695.67000 | 20.4160 | 55023.9400 | 2695.13997 2014-05-04 08:07:00 | 2695.27000 | 2695.30000 | 2694.16000 | 2695.00000 | 17.0370 | 45911.1300 | 2694.78998 2014-05-04 08:08:00 | 2696.38000 | 2696.38000 | 2694.64000 | 2696.13000 | 22.7400 | 61296.7300 | 2695.55000 2014-05-04 08:09:00 | 2697.13000 | 2698.00000 | 2696.24000 | 2696.43000 | 11.1080 | 29955.4400 | 2696.73999 2014-05-04 08:10:00 | 2697.37000 | 2698.00000 | 2695.06000 | 2698.00000 | 21.6920 | 58481.9100 | 2696.01002 2014-05-04 08:11:00 | 2697.00000 | 2698.60000 | 2696.38000 | 2696.38000 | 9.1160 | 24588.0900 | 2697.24999 2014-05-04 08:12:00 | 2696.81000 | 2698.60000 | 2696.76000 | 2697.15000 | 83.6909 | 225772.9300 | 2697.70003 2014-05-04 08:13:00 | 2698.55000 | 2698.55000 | 2695.14000 | 2695.48000 | 63.1160 | 170197.2600 | 2696.57991 2014-05-04 08:14:00 | 2697.52000 | 2697.63000 | 2695.51000 | 2697.49000 | 26.0890 | 70368.9200 | 2697.25999 2014-05-04 08:15:00 | 2696.64000 | 2697.88000 | 2696.64000 | 2697.75000 | 58.6320 | 158134.1200 | 2697.06004 2014-05-04 08:16:00 | 2697.75000 | 2698.68000 | 2695.14000 | 2698.67000 | 16.3350 | 44072.5900 | 2698.04997 2014-05-04 08:17:00 | 2698.54000 | 2698.55000 | 2698.50000 | 2698.53000 | 1.1500 | 3103.3200 | 2698.54000 2014-05-04 08:18:00 | 2697.98000 | 2699.00000 | 2696.60000 | 2699.00000 | 80.8509 | 218090.5100 | 2697.44003 2014-05-04 08:19:00 | 2699.00000 | 2701.61000 | 2699.00000 | 2701.00000 | 38.6020 | 104234.9800 | 2700.25003 2014-05-04 08:20:00 | 2701.00000 | 2701.02000 | 2700.00000 | 2700.32000 | 52.8100 | 142604.8300 | 2700.34000 2014-05-04 08:21:00 | 2698.23000 | 2700.19000 | 2697.77000 | 2700.06000 | 144.9572 | 391296.0700 | 2699.38985 2014-05-04 08:22:00 | 2698.46000 | 2700.00000 | 2698.41000 | 2699.04000 | 77.0721 | 208031.3900 | 2699.18006 2014-05-04 08:23:00 | 2698.55000 | 2699.87000 | 2698.42000 | 2699.00000 | 16.0120 | 43219.8300 | 2699.21001 2014-05-04 08:24:00 | 2698.50000 | 2699.11000 | 2698.50000 | 2699.00000 | 24.8250 | 67000.4100 | 2698.90995 2014-05-04 08:25:00 | 2697.97000 | 2699.11000 | 2697.90000 | 2699.03000 | 37.9840 | 102486.4000 | 2698.15006 2014-05-04 08:26:00 | 2698.11000 | 2698.92000 | 2697.11000 | 2698.13000 | 38.5980 | 104142.7000 | 2698.13997 2014-05-04 08:27:00 | 2697.35000 | 2698.60000 | 2697.11000 | 2697.11000 | 66.6449 | 179798.0700 | 2697.84988 2014-05-04 08:28:00 | 2698.51000 | 2699.00000 | 2698.00000 | 2698.62000 | 37.7920 | 101978.3100 | 2698.41003 2014-05-04 08:29:00 | 2699.15000 | 2699.64000 | 2698.25000 | 2698.25000 | 22.0470 | 59499.7300 | 2698.76998 2014-05-04 08:30:00 | 2698.32000 | 2698.52000 | 2698.24000 | 2698.27000 | 15.0680 | 40660.4100 | 2698.45999 2014-05-04 08:31:00 | 2698.27000 | 2698.27000 | 2698.02000 | 2698.14000 | 7.1740 | 19356.4300 | 2698.14001 2014-05-04 08:32:00 | 2698.14000 | 2698.46000 | 2697.11000 | 2697.16000 | 17.1460 | 46257.5300 | 2697.85997 2014-05-04 08:33:00 | 2697.16000 | 2698.46000 | 2697.11000 | 2698.12000 | 102.7500 | 277202.9600 | 2697.84000 2014-05-04 08:34:00 | 2697.27000 | 2698.14000 | 2697.11000 | 2697.16000 | 15.1010 | 40733.1200 | 2697.38001 2014-05-04 08:35:00 | 2697.87000 | 2700.11000 | 2697.87000 | 2700.11000 | 67.5950 | 182482.9300 | 2699.64988 2014-05-04 08:36:00 | 2700.11000 | 2703.82000 | 2699.63000 | 2703.55000 | 84.7301 | 228857.5800 | 2701.02000 2014-05-04 08:37:00 | 2703.98000 | 2705.00000 | 2702.34000 | 2703.51000 | 90.7130 | 245259.0200 | 2703.68010 2014-05-04 08:38:00 | 2703.95000 | 2705.00000 | 2701.35000 | 2702.74000 | 98.8880 | 267359.6000 | 2703.65993 2014-05-04 08:39:00 | 2702.71000 | 2702.90000 | 2700.08000 | 2701.20000 | 10.5020 | 28367.9200 | 2701.19001 2014-05-04 08:40:00 | 2700.68000 | 2701.23000 | 2698.30000 | 2701.07000 | 61.4471 | 165907.0500 | 2699.99993 2014-05-04 08:41:00 | 2701.23000 | 2702.81000 | 2700.00000 | 2702.76000 | 66.9731 | 180912.3000 | 2701.27008 2014-05-04 08:42:00 | 2701.66000 | 2702.80000 | 2700.88000 | 2701.03000 | 78.8030 | 212905.0900 | 2701.74009 2014-05-04 08:43:00 | 2700.05000 | 2701.53000 | 2700.00000 | 2700.33000 | 30.3090 | 81854.0300 | 2700.64999 2014-05-04 08:44:00 | 2701.02000 | 2701.02000 | 2700.00000 | 2700.82000 | 13.3720 | 36110.5500 | 2700.46001 2014-05-04 08:45:00 | 2700.84000 | 2701.78000 | 2700.17000 | 2701.64000 | 6.4520 | 17426.8900 | 2701.01000 2014-05-04 08:46:00 | . | . | . | . | . | . | . 2014-05-04 08:47:00 | 2701.05000 | 2701.70000 | 2701.04000 | 2701.70000 | 30.0840 | 81265.4800 | 2701.29004 2014-05-04 08:48:00 | 2701.80000 | 2703.97000 | 2701.80000 | 2702.85000 | 11.0990 | 30002.7600 | 2703.19000 2014-05-04 08:49:00 | 2703.65000 | 2703.89000 | 2702.75000 | 2703.06000 | 21.0150 | 56805.5300 | 2703.08996 2014-05-04 08:50:00 | 2703.95000 | 2703.95000 | 2702.40000 | 2703.92000 | 30.7260 | 83050.3000 | 2702.92995 2014-05-04 08:51:00 | 2703.08000 | 2704.00000 | 2702.85000 | 2703.04000 | 47.1829 | 127550.0800 | 2703.31005 2014-05-04 08:52:00 | 2703.83000 | 2706.04000 | 2703.80000 | 2705.36000 | 33.2420 | 89905.6400 | 2704.58002 2014-05-04 08:53:00 | 2705.36000 | 2707.00000 | 2704.51000 | 2707.00000 | 65.8400 | 178151.1600 | 2705.82000 2014-05-04 08:54:00 | 2707.00000 | 2711.97000 | 2705.44000 | 2710.44000 | 80.7241 | 218675.1200 | 2708.92012 2014-05-04 08:55:00 | 2711.97000 | 2716.84000 | 2711.97000 | 2714.77000 | 55.1330 | 149687.0800 | 2715.02006 2014-05-04 08:56:00 | 2714.77000 | 2717.40000 | 2713.18000 | 2717.40000 | 90.3901 | 245443.5500 | 2715.38000 2014-05-04 08:57:00 | 2717.49000 | 2717.98000 | 2710.33000 | 2714.50000 | 30.0220 | 81504.7600 | 2714.83002 2014-05-04 08:58:00 | 2713.81000 | 2714.47000 | 2711.94000 | 2714.33000 | 73.2161 | 198659.3500 | 2713.32989 2014-05-04 08:59:00 | 2713.98000 | 2716.80000 | 2713.12000 | 2716.72000 | 28.1740 | 76501.9700 | 2715.34004 2014-05-04 09:00:00 | 2716.80000 | 2716.88000 | 2713.00000 | 2715.23000 | 41.3820 | 112331.8200 | 2714.51003 2014-05-04 09:01:00 | 2714.09000 | 2714.76000 | 2713.00000 | 2713.44000 | 53.2800 | 144596.6700 | 2713.90000 2014-05-04 09:02:00 | 2713.02000 | 2714.44000 | 2712.98000 | 2713.07000 | 15.2620 | 41410.9300 | 2713.34001 2014-05-04 09:03:00 | 2713.63000 | 2713.86000 | 2713.63000 | 2713.86000 | 1.5000 | 4070.5500 | 2713.70000 2014-05-04 09:04:00 | 2713.86000 | 2716.90000 | 2712.17000 | 2716.90000 | 36.2990 | 98549.9500 | 2714.94999 2014-05-04 09:05:00 | 2717.57000 | 2718.00000 | 2715.69000 | 2716.77000 | 25.4680 | 69200.8800 | 2717.16998 2014-05-04 09:06:00 | 2716.77000 | 2716.80000 | 2715.37000 | 2715.37000 | 37.5490 | 101980.5300 | 2715.92999 2014-05-04 09:07:00 | 2715.00000 | 2716.50000 | 2711.21000 | 2715.00000 | 61.4611 | 166791.9300 | 2713.78003 2014-05-04 09:08:00 | 2715.00000 | 2715.00000 | 2713.00000 | 2713.41000 | 40.9780 | 111203.7500 | 2713.73997 2014-05-04 09:09:00 | 2714.21000 | 2714.97000 | 2713.00000 | 2714.78000 | 8.3090 | 22550.1900 | 2713.95000 2014-05-04 09:10:00 | 2714.78000 | 2714.90000 | 2713.00000 | 2714.72000 | 48.4780 | 131554.2300 | 2713.68996 2014-05-04 09:11:00 | 2714.09000 | 2714.98000 | 2712.81000 | 2712.83000 | 16.3750 | 44439.1500 | 2713.83997 2014-05-04 09:12:00 | 2714.81000 | 2714.81000 | 2708.48000 | 2708.55000 | 18.2960 | 49593.8100 | 2710.63997 2014-05-04 09:13:00 | 2709.04000 | 2710.00000 | 2708.00000 | 2710.00000 | 61.1080 | 165508.6200 | 2708.45996 2014-05-04 09:14:00 | 2710.00000 | 2710.00000 | 2707.68000 | 2710.00000 | 69.6171 | 188652.5700 | 2709.85993 2014-05-04 09:15:00 | 2708.42000 | 2709.99000 | 2707.98000 | 2708.62000 | 40.0341 | 108443.4400 | 2708.78006 2014-05-04 09:16:00 | 2708.60000 | 2710.00000 | 2707.97000 | 2709.00000 | 18.2960 | 49552.3500 | 2708.36997 2014-05-04 09:17:00 | 2709.00000 | 2709.00000 | 2707.27000 | 2708.62000 | 19.0670 | 51642.0600 | 2708.44998 2014-05-04 09:18:00 | 2708.62000 | 2709.00000 | 2707.62000 | 2708.98000 | 74.1341 | 200791.5600 | 2708.49011 2014-05-04 09:19:00 | 2707.52000 | 2708.94000 | 2707.01000 | 2707.04000 | 44.8840 | 121533.7100 | 2707.73007 2014-05-04 09:20:00 | 2708.79000 | 2709.00000 | 2705.00000 | 2706.49000 | 29.8410 | 80799.6600 | 2707.67001 2014-05-04 09:21:00 | 2705.08000 | 2708.86000 | 2704.68000 | 2708.84000 | 90.2570 | 244198.4500 | 2705.58990 2014-05-04 09:22:00 | 2708.44000 | 2708.45000 | 2703.00000 | 2707.36000 | 48.6020 | 131488.3000 | 2705.41004 2014-05-04 09:23:00 | 2707.36000 | 2707.36000 | 2704.27000 | 2706.44000 | 24.7190 | 66885.0600 | 2705.81999 2014-05-04 09:24:00 | 2706.44000 | 2708.00000 | 2706.44000 | 2707.88000 | 2.1800 | 5900.8700 | 2706.82000 2014-05-04 09:25:00 | 2708.47000 | 2708.47000 | 2706.53000 | 2706.53000 | 5.4800 | 14833.8800 | 2706.91000 2014-05-04 09:26:00 | 2705.90000 | 2706.97000 | 2705.49000 | 2706.97000 | 9.7950 | 26504.8200 | 2705.94998 2014-05-04 09:27:00 | 2705.87000 | 2707.05000 | 2705.73000 | 2707.03000 | 11.4640 | 31025.1900 | 2706.31002 2014-05-04 09:28:00 | 2707.21000 | 2708.86000 | 2707.18000 | 2708.85000 | 24.9770 | 67642.2700 | 2708.17997 2014-05-04 09:29:00 | 2707.44000 | 2708.86000 | 2706.35000 | 2707.79000 | 14.5480 | 39387.9900 | 2707.44999 2014-05-04 09:30:00 | 2707.81000 | 2709.97000 | 2707.81000 | 2709.67000 | 40.6319 | 110080.4300 | 2709.21003 2014-05-04 09:31:00 | 2708.88000 | 2710.00000 | 2706.77000 | 2710.00000 | 90.0351 | 243946.5500 | 2709.45984 2014-05-04 09:32:00 | 2707.73000 | 2708.31000 | 2706.05000 | 2706.52000 | 54.1600 | 146618.6300 | 2707.14000 2014-05-04 09:33:00 | 2706.02000 | 2707.00000 | 2706.02000 | 2707.00000 | 20.4670 | 55402.0000 | 2706.88998 2014-05-04 09:34:00 | 2707.00000 | 2707.08000 | 2706.98000 | 2707.00000 | 16.5300 | 44746.7500 | 2707.00000 2014-05-04 09:35:00 | 2707.97000 | 2707.97000 | 2706.13000 | 2707.00000 | 15.0600 | 40768.4400 | 2707.07000 2014-05-04 09:36:00 | 2706.49000 | 2706.49000 | 2705.86000 | 2705.86000 | 18.4640 | 49966.4600 | 2706.16003 2014-05-04 09:37:00 | 2705.86000 | 2705.86000 | 2703.92000 | 2704.70000 | 28.1930 | 76258.1500 | 2704.86003 2014-05-04 09:38:00 | 2703.45000 | 2704.13000 | 2702.74000 | 2702.74000 | 29.5000 | 79751.5800 | 2703.44000 2014-05-04 09:39:00 | 2702.70000 | 2704.80000 | 2702.20000 | 2703.84000 | 73.9880 | 200014.5900 | 2703.33994 2014-05-04 09:40:00 | 2703.77000 | 2705.02000 | 2703.50000 | 2704.96000 | 28.0810 | 75930.1800 | 2703.97001 2014-05-04 09:41:00 | 2704.94000 | 2706.49000 | 2704.94000 | 2706.49000 | 53.7250 | 145359.9500 | 2705.62990 2014-05-04 09:42:00 | 2705.06000 | 2705.06000 | 2705.00000 | 2705.00000 | 1.3140 | 3554.4000 | 2705.03000 2014-05-04 09:43:00 | 2704.97000 | 2704.99000 | 2703.80000 | 2703.80000 | 41.7819 | 113004.6800 | 2704.63003 2014-05-04 09:44:00 | 2702.98000 | 2703.70000 | 2702.34000 | 2702.50000 | 57.1849 | 154563.3800 | 2702.86989 2014-05-04 09:45:00 | 2703.11000 | 2703.64000 | 2702.50000 | 2703.11000 | 15.3360 | 41451.0500 | 2702.85998 2014-05-04 09:46:00 | 2703.14000 | 2704.02000 | 2703.14000 | 2704.00000 | 26.0160 | 70331.9100 | 2703.40996 2014-05-04 09:47:00 | 2704.04000 | 2706.03000 | 2702.60000 | 2702.87000 | 47.5570 | 128570.3400 | 2703.49995 2014-05-04 09:48:00 | 2702.87000 | 2702.91000 | 2702.00000 | 2702.30000 | 36.2900 | 98063.5200 | 2702.22000 2014-05-04 09:49:00 | 2704.99000 | 2705.01000 | 2703.21000 | 2703.21000 | 2.2100 | 5975.7200 | 2703.95000 2014-05-04 09:50:00 | 2703.59000 | 2704.20000 | 2703.43000 | 2703.70000 | 45.5660 | 123192.2500 | 2703.59993 2014-05-04 09:51:00 | 2703.70000 | 2705.48000 | 2703.70000 | 2704.02000 | 9.2480 | 25011.5700 | 2704.53999 2014-05-04 09:52:00 | 2704.94000 | 2704.95000 | 2703.03000 | 2703.15000 | 9.7050 | 26240.3700 | 2703.79998 2014-05-04 09:53:00 | 2703.16000 | 2704.60000 | 2703.00000 | 2704.09000 | 76.8290 | 207698.7000 | 2703.38997 2014-05-04 09:54:00 | 2704.09000 | 2704.73000 | 2703.58000 | 2704.13000 | 38.3960 | 103813.5600 | 2703.75994 2014-05-04 09:55:00 | 2705.46000 | 2705.50000 | 2704.23000 | 2704.99000 | 8.2430 | 22293.5800 | 2704.55001 2014-05-04 09:56:00 | 2704.99000 | 2704.99000 | 2704.00000 | 2704.00000 | 13.5950 | 36764.5100 | 2704.26997 2014-05-04 09:57:00 | 2704.00000 | 2704.00000 | 2703.43000 | 2704.00000 | 26.3460 | 71227.9800 | 2703.55996 2014-05-04 09:58:00 | 2703.98000 | 2704.00000 | 2703.98000 | 2704.00000 | 7.7710 | 21012.6900 | 2703.99000 2014-05-04 09:59:00 | 2703.99000 | 2705.00000 | 2703.47000 | 2704.99000 | 45.2559 | 122378.3900 | 2704.13993 2014-05-04 10:00:00 | 2704.01000 | 2706.00000 | 2703.15000 | 2704.96000 | 10.6660 | 28850.9500 | 2704.94998 2014-05-04 10:01:00 | 2704.80000 | 2706.00000 | 2704.80000 | 2705.98000 | 22.1590 | 59949.9400 | 2705.43999 2014-05-04 10:02:00 | 2705.39000 | 2708.00000 | 2704.18000 | 2705.96000 | 63.8259 | 172689.2900 | 2705.62990 2014-05-04 10:03:00 | 2705.94000 | 2708.00000 | 2705.32000 | 2706.29000 | 20.5610 | 55659.4500 | 2707.04001 2014-05-04 10:04:00 | 2705.10000 | 2707.95000 | 2704.90000 | 2706.85000 | 31.9750 | 86517.5800 | 2705.78994 2014-05-04 10:05:00 | 2707.91000 | 2707.91000 | 2705.00000 | 2705.95000 | 83.8841 | 226981.2200 | 2705.89013 2014-05-04 10:06:00 | 2706.60000 | 2707.20000 | 2706.60000 | 2707.20000 | 30.4180 | 82339.3800 | 2706.92998 2014-05-04 10:07:00 | 2707.18000 | 2709.99000 | 2707.18000 | 2709.23000 | 37.7950 | 102374.4800 | 2708.67993 2014-05-04 10:08:00 | 2709.23000 | 2710.00000 | 2708.22000 | 2709.34000 | 61.2181 | 165877.1200 | 2709.60996 2014-05-04 10:09:00 | 2709.98000 | 2710.00000 | 2709.00000 | 2709.96000 | 7.6570 | 20743.9400 | 2709.14999 2014-05-04 10:10:00 | 2709.91000 | 2711.08000 | 2709.81000 | 2709.96000 | 153.1561 | 415051.4600 | 2709.98978 2014-05-04 10:11:00 | 2710.62000 | 2712.77000 | 2710.52000 | 2711.02000 | 27.9160 | 75677.5500 | 2710.89996 2014-05-04 10:12:00 | 2711.04000 | 2712.76000 | 2711.04000 | 2712.01000 | 22.7630 | 61734.2500 | 2712.04003 2014-05-04 10:13:00 | 2712.81000 | 2713.99000 | 2711.51000 | 2712.21000 | 34.3150 | 93109.2600 | 2713.36994 2014-05-04 10:14:00 | 2712.49000 | 2713.55000 | 2708.26000 | 2708.26000 | 27.3840 | 74286.1400 | 2712.76004 2014-05-04 10:15:00 | 2712.38000 | 2713.95000 | 2709.07000 | 2713.95000 | 28.1300 | 76306.6200 | 2712.64000 2014-05-04 10:16:00 | 2713.02000 | 2713.90000 | 2710.75000 | 2712.84000 | 47.6930 | 129353.8100 | 2712.22005 2014-05-04 10:17:00 | 2712.00000 | 2713.92000 | 2710.00000 | 2711.28000 | 51.1820 | 138773.7300 | 2711.38004 2014-05-04 10:18:00 | 2711.44000 | 2711.44000 | 2710.32000 | 2710.32000 | 13.0000 | 35239.7100 | 2710.75000 2014-05-04 10:19:00 | 2710.01000 | 2710.01000 | 2707.81000 | 2707.90000 | 19.5820 | 53037.1200 | 2708.46001 2014-05-04 10:20:00 | 2709.00000 | 2709.00000 | 2708.00000 | 2708.10000 | 22.8070 | 61766.1300 | 2708.20997 2014-05-04 10:21:00 | 2708.10000 | 2710.90000 | 2707.82000 | 2709.10000 | 14.6290 | 39617.4400 | 2708.13999 2014-05-04 10:22:00 | 2710.79000 | 2710.79000 | 2708.52000 | 2709.39000 | 21.7470 | 58914.1100 | 2709.06998 2014-05-04 10:23:00 | 2709.40000 | 2709.40000 | 2708.52000 | 2708.76000 | 2.7910 | 7560.6700 | 2708.95000 2014-05-04 10:24:00 | 2708.78000 | 2708.80000 | 2708.75000 | 2708.75000 | 8.2560 | 22363.7800 | 2708.78999 2014-05-04 10:25:00 | 2708.73000 | 2708.73000 | 2706.97000 | 2707.98000 | 31.8490 | 86223.6100 | 2707.25999 2014-05-04 10:26:00 | 2707.00000 | 2707.00000 | 2705.11000 | 2706.00000 | 19.5450 | 52892.5200 | 2706.18996 2014-05-04 10:27:00 | 2706.00000 | 2707.00000 | 2706.00000 | 2707.00000 | 5.2770 | 14284.5600 | 2706.94999 2014-05-04 10:28:00 | 2706.03000 | 2707.00000 | 2706.03000 | 2707.00000 | 1.6170 | 4377.2100 | 2706.99000 2014-05-04 10:29:00 | 2707.99000 | 2708.00000 | 2707.99000 | 2708.00000 | 3.3930 | 9188.2400 | 2708.00000 2014-05-04 10:30:00 | 2708.00000 | 2708.62000 | 2708.00000 | 2708.00000 | 2.1420 | 5800.9200 | 2708.18000 2014-05-04 10:31:00 | 2708.03000 | 2708.03000 | 2708.00000 | 2708.00000 | 5.9090 | 16001.5900 | 2708.00000 2014-05-04 10:32:00 | 2706.34000 | 2707.58000 | 2705.24000 | 2706.63000 | 45.0899 | 122026.8800 | 2706.30000 2014-05-04 10:33:00 | 2705.17000 | 2708.20000 | 2705.17000 | 2708.20000 | 23.9160 | 64756.4100 | 2707.65996 2014-05-04 10:34:00 | . | . | . | . | . | . | . 2014-05-04 10:35:00 | 2708.76000 | 2708.76000 | 2708.76000 | 2708.76000 | 0.5110 | 1384.1800 | 2708.76000 2014-05-04 10:36:00 | 2707.39000 | 2708.77000 | 2707.39000 | 2707.64000 | 16.3000 | 44138.9300 | 2707.91000 2014-05-04 10:37:00 | 2708.78000 | 2708.78000 | 2707.48000 | 2708.24000 | 60.2100 | 163057.1300 | 2708.14000 2014-05-04 10:38:00 | 2707.42000 | 2708.66000 | 2707.42000 | 2708.10000 | 7.2330 | 19588.2500 | 2708.18001 2014-05-04 10:39:00 | 2707.50000 | 2707.50000 | 2705.24000 | 2707.14000 | 31.2250 | 84522.2000 | 2706.87994 2014-05-04 10:40:00 | 2707.06000 | 2708.78000 | 2705.10000 | 2705.82000 | 24.0020 | 64960.9500 | 2706.48002 2014-05-04 10:41:00 | 2705.69000 | 2706.04000 | 2705.69000 | 2706.02000 | 0.8530 | 2308.0200 | 2705.77000 2014-05-04 10:42:00 | 2706.04000 | 2706.24000 | 2704.00000 | 2704.02000 | 58.2770 | 157640.4700 | 2705.01994 2014-05-04 10:43:00 | 2704.02000 | 2706.30000 | 2704.00000 | 2704.10000 | 8.4600 | 22883.8100 | 2704.94000 2014-05-04 10:44:00 | 2704.23000 | 2705.74000 | 2704.02000 | 2704.92000 | 60.0040 | 162290.3000 | 2704.66009 2014-05-04 10:45:00 | 2704.23000 | 2707.44000 | 2704.23000 | 2704.86000 | 19.9830 | 54068.3100 | 2705.72002 2014-05-04 10:46:00 | 2706.00000 | 2707.67000 | 2704.32000 | 2705.55000 | 12.7270 | 34430.5100 | 2705.30999 2014-05-04 10:47:00 | 2705.02000 | 2706.76000 | 2705.02000 | 2706.66000 | 23.5010 | 63586.0500 | 2705.67001 2014-05-04 10:48:00 | 2705.52000 | 2706.38000 | 2705.00000 | 2705.00000 | 26.0290 | 70428.1700 | 2705.75999 2014-05-04 10:49:00 | 2704.93000 | 2705.67000 | 2704.01000 | 2704.16000 | 32.5310 | 87969.4300 | 2704.17001 2014-05-04 10:50:00 | 2704.16000 | 2704.87000 | 2702.02000 | 2702.02000 | 144.0038 | 389222.0500 | 2702.86020 2014-05-04 10:51:00 | 2702.02000 | 2704.00000 | 2702.00000 | 2702.08000 | 190.2373 | 514076.3000 | 2702.28981 2014-05-04 10:52:00 | 2702.02000 | 2705.79000 | 2702.00000 | 2705.79000 | 157.7472 | 426354.4400 | 2702.76984 2014-05-04 10:53:00 | 2705.99000 | 2706.26000 | 2702.01000 | 2702.30000 | 12.4700 | 33728.9700 | 2704.81000 2014-05-04 10:54:00 | 2702.35000 | 2704.32000 | 2702.03000 | 2702.75000 | 30.2560 | 81777.1500 | 2702.83996 2014-05-04 10:55:00 | 2702.14000 | 2704.00000 | 2702.00000 | 2702.16000 | 52.1460 | 140943.7300 | 2702.86992 2014-05-04 10:56:00 | 2703.46000 | 2703.54000 | 2702.12000 | 2702.35000 | 9.4490 | 25539.7400 | 2702.90000 2014-05-04 10:57:00 | 2702.13000 | 2703.84000 | 2702.13000 | 2702.14000 | 13.5780 | 36701.8800 | 2703.03999 2014-05-04 10:58:00 | 2703.02000 | 2703.98000 | 2702.49000 | 2703.56000 | 17.2630 | 46665.4300 | 2703.20002 2014-05-04 10:59:00 | 2702.51000 | 2703.60000 | 2702.24000 | 2702.24000 | 17.9660 | 48560.7300 | 2702.91997 2014-05-04 11:00:00 | 2702.50000 | 2703.60000 | 2702.23000 | 2702.42000 | 24.3150 | 65707.0700 | 2702.32995 2014-05-04 11:01:00 | 2702.42000 | 2703.09000 | 2702.23000 | 2702.30000 | 81.2171 | 219487.5300 | 2702.47991 2014-05-04 11:02:00 | 2702.23000 | 2703.95000 | 2702.01000 | 2702.14000 | 88.1641 | 238267.1400 | 2702.54014 2014-05-04 11:03:00 | 2702.12000 | 2703.00000 | 2702.00000 | 2702.07000 | 47.2790 | 127765.8000 | 2702.37998 2014-05-04 11:04:00 | 2702.07000 | 2703.20000 | 2702.01000 | 2702.04000 | 26.5460 | 71741.5500 | 2702.53996 2014-05-04 11:05:00 | 2702.04000 | 2702.49000 | 2702.00000 | 2702.48000 | 49.9400 | 134939.9900 | 2702.04000 2014-05-04 11:06:00 | 2702.94000 | 2704.00000 | 2702.94000 | 2703.97000 | 25.2030 | 68131.9400 | 2703.33003 2014-05-04 11:07:00 | 2703.98000 | 2703.98000 | 2702.58000 | 2703.73000 | 24.7870 | 67017.0900 | 2703.71997 2014-05-04 11:08:00 | 2703.76000 | 2703.98000 | 2703.15000 | 2703.41000 | 23.0810 | 62401.9200 | 2703.61001 2014-05-04 11:09:00 | 2703.42000 | 2703.42000 | 2702.07000 | 2702.69000 | 17.3900 | 47005.8900 | 2703.04000 2014-05-04 11:10:00 | 2702.09000 | 2702.98000 | 2702.01000 | 2702.91000 | 30.7860 | 83187.5900 | 2702.11995 2014-05-04 11:11:00 | 2702.90000 | 2703.83000 | 2702.90000 | 2703.00000 | 3.8010 | 10274.5200 | 2703.11000 2014-05-04 11:12:00 | 2703.04000 | 2703.04000 | 2702.05000 | 2702.05000 | 30.0370 | 81177.8800 | 2702.59997 2014-05-04 11:13:00 | 2702.07000 | 2703.02000 | 2702.05000 | 2702.98000 | 8.9610 | 24220.0600 | 2702.83000 2014-05-04 11:14:00 | 2703.01000 | 2703.82000 | 2702.03000 | 2702.93000 | 56.3139 | 152179.9300 | 2702.35008 2014-05-04 11:15:00 | 2702.06000 | 2702.06000 | 2702.00000 | 2702.04000 | 38.4900 | 104001.0700 | 2702.03000 2014-05-04 11:16:00 | 2702.04000 | 2703.10000 | 2702.02000 | 2703.10000 | 11.2400 | 30380.4800 | 2702.89000 2014-05-04 11:17:00 | 2703.11000 | 2703.95000 | 2703.08000 | 2703.08000 | 34.3670 | 92904.3300 | 2703.29996 2014-05-04 11:18:00 | 2703.11000 | 2703.12000 | 2703.10000 | 2703.11000 | 0.2000 | 540.6200 | 2703.11000 2014-05-04 11:19:00 | 2703.12000 | 2703.25000 | 2703.11000 | 2703.25000 | 0.1000 | 270.3200 | 2703.18000 2014-05-04 11:20:00 | 2703.28000 | 2703.96000 | 2703.19000 | 2703.19000 | 22.2010 | 60021.7900 | 2703.56001 2014-05-04 11:21:00 | 2703.21000 | 2704.00000 | 2703.21000 | 2703.72000 | 29.4870 | 79729.8500 | 2703.89997 2014-05-04 11:22:00 | 2703.75000 | 2704.12000 | 2702.25000 | 2702.26000 | 19.9910 | 54053.0100 | 2703.87001 2014-05-04 11:23:00 | 2702.20000 | 2702.73000 | 2702.10000 | 2702.73000 | 4.6900 | 12674.3300 | 2702.42000 2014-05-04 11:24:00 | 2702.29000 | 2703.40000 | 2702.00000 | 2702.06000 | 123.1658 | 332811.2600 | 2702.13981 2014-05-04 11:25:00 | 2702.53000 | 2704.97000 | 2702.03000 | 2702.25000 | 58.7859 | 158922.4400 | 2703.40991 2014-05-04 11:26:00 | 2702.34000 | 2703.77000 | 2702.34000 | 2703.77000 | 14.8750 | 40217.0300 | 2703.66997 2014-05-04 11:27:00 | 2703.21000 | 2703.34000 | 2702.01000 | 2702.01000 | 51.4210 | 138955.9400 | 2702.32002 2014-05-04 11:28:00 | 2702.01000 | 2703.10000 | 2697.11000 | 2697.11000 | 182.7951 | 493815.5200 | 2701.46967 2014-05-04 11:29:00 | 2697.11000 | 2697.90000 | 2692.00000 | 2692.00000 | 50.8560 | 137011.6000 | 2694.10992 2014-05-04 11:30:00 | 2692.00000 | 2693.64000 | 2690.00000 | 2691.26000 | 75.5340 | 203293.7600 | 2691.42011 2014-05-04 11:31:00 | 2691.00000 | 2692.46000 | 2690.03000 | 2691.03000 | 55.6100 | 149625.9100 | 2690.63000 2014-05-04 11:32:00 | 2691.03000 | 2693.96000 | 2690.57000 | 2693.18000 | 79.3771 | 213644.3600 | 2691.50992 2014-05-04 11:33:00 | 2691.58000 | 2695.00000 | 2691.58000 | 2692.17000 | 42.9500 | 115695.7200 | 2693.73000 2014-05-04 11:34:00 | 2692.18000 | 2695.00000 | 2691.12000 | 2692.22000 | 41.5450 | 111873.9900 | 2692.83992 2014-05-04 11:35:00 | 2692.26000 | 2693.72000 | 2692.19000 | 2692.31000 | 56.2459 | 151439.8600 | 2692.45991 2014-05-04 11:36:00 | 2693.02000 | 2694.09000 | 2692.19000 | 2692.19000 | 50.3910 | 135708.6100 | 2693.11002 2014-05-04 11:37:00 | 2692.36000 | 2692.96000 | 2690.12000 | 2691.20000 | 43.3450 | 116675.2200 | 2691.77992 2014-05-04 11:38:00 | 2690.72000 | 2692.15000 | 2690.72000 | 2692.15000 | 4.5400 | 12221.6200 | 2691.99000 2014-05-04 11:39:00 | 2692.24000 | 2694.33000 | 2692.00000 | 2694.00000 | 30.8320 | 83022.7800 | 2692.75002 2014-05-04 11:40:00 | 2693.97000 | 2695.00000 | 2692.85000 | 2695.00000 | 52.8520 | 142382.1600 | 2693.98004 2014-05-04 11:41:00 | 2694.33000 | 2694.73000 | 2692.30000 | 2692.30000 | 15.5520 | 41882.8200 | 2693.08001 2014-05-04 11:42:00 | 2692.32000 | 2692.34000 | 2689.98000 | 2689.98000 | 36.1710 | 97341.5300 | 2691.15001 2014-05-04 11:43:00 | 2689.83000 | 2691.62000 | 2689.80000 | 2691.01000 | 30.8890 | 83102.4100 | 2690.35999 2014-05-04 11:44:00 | 2690.87000 | 2695.00000 | 2690.20000 | 2692.00000 | 34.2490 | 92193.0700 | 2691.84999 2014-05-04 11:45:00 | 2692.00000 | 2694.22000 | 2691.97000 | 2693.62000 | 19.9620 | 53752.5100 | 2692.74001 2014-05-04 11:46:00 | 2692.96000 | 2693.00000 | 2690.33000 | 2692.92000 | 36.5101 | 98293.8200 | 2692.24000 2014-05-04 11:47:00 | 2692.97000 | 2698.78000 | 2692.97000 | 2695.72000 | 29.2510 | 78827.2700 | 2694.86001 2014-05-04 11:48:00 | 2695.79000 | 2695.79000 | 2694.93000 | 2694.93000 | 5.3800 | 14499.5800 | 2695.09000 2014-05-04 11:49:00 | 2694.39000 | 2694.42000 | 2693.06000 | 2693.86000 | 33.0750 | 89108.7700 | 2694.13994 2014-05-04 11:50:00 | 2694.15000 | 2699.00000 | 2693.99000 | 2695.46000 | 14.4520 | 38950.3100 | 2695.15001 2014-05-04 11:51:00 | 2696.20000 | 2698.65000 | 2695.78000 | 2696.49000 | 40.6450 | 109606.6600 | 2696.67993 2014-05-04 11:52:00 | 2695.13000 | 2698.06000 | 2695.13000 | 2698.06000 | 29.5990 | 79836.9200 | 2697.27999 2014-05-04 11:53:00 | 2698.84000 | 2698.84000 | 2697.50000 | 2698.00000 | 7.7550 | 20921.9200 | 2697.85999 2014-05-04 11:54:00 | 2697.60000 | 2697.60000 | 2696.31000 | 2697.23000 | 15.5230 | 41870.4200 | 2697.31002 2014-05-04 11:55:00 | 2696.44000 | 2696.44000 | 2693.27000 | 2694.67000 | 22.3970 | 60348.3100 | 2694.47998 2014-05-04 11:56:00 | 2694.73000 | 2696.85000 | 2693.27000 | 2696.85000 | 23.0970 | 62222.3800 | 2693.95997 2014-05-04 11:57:00 | 2694.34000 | 2696.55000 | 2693.70000 | 2695.07000 | 12.3070 | 33171.5200 | 2695.33999 2014-05-04 11:58:00 | 2695.08000 | 2695.08000 | 2693.31000 | 2693.84000 | 40.7940 | 109907.2200 | 2694.20006 2014-05-04 11:59:00 | 2694.18000 | 2694.83000 | 2693.37000 | 2694.83000 | 11.4180 | 30762.5800 | 2694.21999 2014-05-04 12:00:00 | 2694.83000 | 2695.98000 | 2694.20000 | 2695.88000 | 12.8980 | 34762.4200 | 2695.17999 2014-05-04 12:01:00 | 2695.46000 | 2695.97000 | 2694.86000 | 2695.57000 | 66.6891 | 179754.4300 | 2695.40998 2014-05-04 12:02:00 | 2695.10000 | 2695.98000 | 2693.59000 | 2694.31000 | 69.6601 | 187754.0400 | 2695.29000 2014-05-04 12:03:00 | 2693.85000 | 2695.62000 | 2693.00000 | 2693.33000 | 101.9030 | 274506.3100 | 2693.80011 2014-05-04 12:04:00 | 2693.56000 | 2696.06000 | 2693.56000 | 2695.44000 | 66.1229 | 178160.8300 | 2694.39007 2014-05-04 12:05:00 | 2695.13000 | 2696.66000 | 2695.13000 | 2696.16000 | 21.8020 | 58773.2700 | 2695.77002 2014-05-04 12:06:00 | 2696.22000 | 2696.22000 | 2695.00000 | 2695.00000 | 4.8420 | 13053.6400 | 2695.92000 2014-05-04 12:07:00 | 2695.49000 | 2695.49000 | 2693.01000 | 2693.01000 | 37.5090 | 101063.9100 | 2694.38999 2014-05-04 12:08:00 | 2695.44000 | 2695.45000 | 2693.00000 | 2693.14000 | 66.6169 | 179434.6800 | 2693.52992 2014-05-04 12:09:00 | 2694.38000 | 2694.84000 | 2693.03000 | 2694.29000 | 67.5240 | 181925.8600 | 2694.24010 2014-05-04 12:10:00 | 2694.34000 | 2694.40000 | 2692.17000 | 2693.36000 | 33.9780 | 91529.1800 | 2693.77997 2014-05-04 12:11:00 | 2692.05000 | 2692.05000 | 2690.00000 | 2690.94000 | 8.1640 | 21970.7400 | 2691.17001 2014-05-04 12:12:00 | 2691.00000 | 2691.00000 | 2691.00000 | 2691.00000 | 7.4500 | 20047.9500 | 2691.00000 2014-05-04 12:13:00 | 2691.00000 | 2693.70000 | 2688.00000 | 2690.02000 | 109.2700 | 293904.5000 | 2689.71000 2014-05-04 12:14:00 | 2690.44000 | 2692.44000 | 2688.02000 | 2688.02000 | 34.0800 | 91690.4400 | 2690.45000 2014-05-04 12:15:00 | 2692.21000 | 2692.22000 | 2688.42000 | 2690.12000 | 56.2711 | 151419.2200 | 2690.89002 2014-05-04 12:16:00 | 2690.12000 | 2690.34000 | 2690.00000 | 2690.09000 | 57.0539 | 153479.0700 | 2690.07008 2014-05-04 12:17:00 | 2691.92000 | 2693.95000 | 2690.04000 | 2690.15000 | 61.2949 | 164986.2800 | 2691.67988 2014-05-04 12:18:00 | 2692.00000 | 2692.10000 | 2690.35000 | 2691.01000 | 35.8930 | 96605.8800 | 2691.50004 2014-05-04 12:19:00 | 2692.19000 | 2692.88000 | 2691.00000 | 2691.30000 | 48.3641 | 130176.2400 | 2691.59007 2014-05-04 12:20:00 | 2690.01000 | 2692.31000 | 2690.01000 | 2690.58000 | 60.3420 | 162330.2400 | 2690.17004 2014-05-04 12:21:00 | 2691.90000 | 2693.41000 | 2690.76000 | 2692.25000 | 55.4060 | 149148.5000 | 2691.91992 2014-05-04 12:22:00 | 2691.66000 | 2692.88000 | 2691.66000 | 2692.88000 | 6.0900 | 16395.4700 | 2692.20000 2014-05-04 12:23:00 | 2693.00000 | 2694.95000 | 2690.09000 | 2692.23000 | 47.5370 | 128040.4900 | 2693.48995 2014-05-04 12:24:00 | 2692.31000 | 2694.32000 | 2690.10000 | 2691.76000 | 55.7160 | 149958.5800 | 2691.47992 2014-05-04 12:25:00 | 2691.53000 | 2691.69000 | 2690.70000 | 2691.41000 | 7.6860 | 20686.9400 | 2691.50999 2014-05-04 12:26:00 | 2692.00000 | 2692.34000 | 2690.96000 | 2691.00000 | 20.3420 | 54755.2000 | 2691.73002 2014-05-04 12:27:00 | 2691.04000 | 2692.21000 | 2691.00000 | 2691.07000 | 38.7319 | 104246.2500 | 2691.48003 2014-05-04 12:28:00 | 2691.62000 | 2691.62000 | 2691.50000 | 2691.50000 | 0.8860 | 2384.7000 | 2691.54000 2014-05-04 12:29:00 | 2691.07000 | 2691.92000 | 2691.00000 | 2691.70000 | 24.7760 | 66682.2400 | 2691.39996 2014-05-04 12:30:00 | 2692.30000 | 2692.30000 | 2691.00000 | 2691.00000 | 19.4460 | 52344.4700 | 2691.78997 2014-05-04 12:31:00 | 2691.13000 | 2692.18000 | 2691.00000 | 2691.12000 | 29.9989 | 80743.3700 | 2691.53999 2014-05-04 12:32:00 | 2692.00000 | 2692.34000 | 2691.18000 | 2691.78000 | 13.6330 | 36696.9700 | 2691.78002 2014-05-04 12:33:00 | 2691.23000 | 2692.32000 | 2691.23000 | 2691.99000 | 19.6490 | 52892.6600 | 2691.87999 2014-05-04 12:34:00 | 2691.99000 | 2692.30000 | 2691.96000 | 2692.24000 | 8.2750 | 22276.8200 | 2692.05998 2014-05-04 12:35:00 | 2691.10000 | 2692.23000 | 2691.04000 | 2691.32000 | 15.4020 | 41453.1800 | 2691.42001 2014-05-04 12:36:00 | 2691.82000 | 2692.19000 | 2691.04000 | 2691.04000 | 51.1820 | 137758.9800 | 2691.55004 2014-05-04 12:37:00 | 2691.90000 | 2694.41000 | 2691.90000 | 2693.07000 | 12.9690 | 34916.3900 | 2692.30000 2014-05-04 12:38:00 | 2694.25000 | 2695.95000 | 2693.04000 | 2694.42000 | 53.4491 | 144015.2900 | 2694.43998 2014-05-04 12:39:00 | 2694.42000 | 2694.42000 | 2694.41999 | 2694.42000 | 6.3650 | 17149.9800 | 2694.41999 2014-05-04 12:40:00 | 2693.04000 | 2695.00000 | 2692.28000 | 2694.97000 | 66.6110 | 179465.3700 | 2694.23002 2014-05-04 12:41:00 | 2694.54000 | 2694.54000 | 2692.15000 | 2693.70000 | 40.2030 | 108313.2600 | 2694.16004 2014-05-04 12:42:00 | 2692.82000 | 2694.32000 | 2692.82000 | 2694.32000 | 49.7181 | 133920.6400 | 2693.59996 2014-05-04 12:43:00 | 2692.90000 | 2694.30000 | 2692.73000 | 2694.30000 | 9.7060 | 26140.0700 | 2693.18999 2014-05-04 12:44:00 | 2693.10000 | 2694.16000 | 2693.05000 | 2694.00000 | 75.7669 | 204080.5100 | 2693.52991 2014-05-04 12:45:00 | 2693.94000 | 2694.98000 | 2693.03000 | 2694.87000 | 42.1220 | 113478.6800 | 2694.05003 2014-05-04 12:46:00 | 2693.97000 | 2694.82000 | 2693.49000 | 2693.90000 | 8.9230 | 24037.9800 | 2693.94001 2014-05-04 12:47:00 | 2694.03000 | 2694.03000 | 2693.05000 | 2693.05000 | 6.6490 | 17911.4800 | 2693.86000 2014-05-04 12:48:00 | 2693.90000 | 2694.57000 | 2693.75000 | 2693.75000 | 13.4990 | 36370.6900 | 2694.32000 2014-05-04 12:49:00 | 2694.01000 | 2694.80000 | 2693.30000 | 2694.17000 | 50.2081 | 135269.0400 | 2694.16996 2014-05-04 12:50:00 | 2693.70000 | 2694.79000 | 2693.03000 | 2694.79000 | 40.2431 | 108434.9500 | 2694.50005 2014-05-04 12:51:00 | 2694.79000 | 2701.05000 | 2694.79000 | 2700.32000 | 104.8491 | 282816.8100 | 2697.36996 2014-05-04 12:52:00 | 2700.35000 | 2702.39000 | 2695.64000 | 2700.25000 | 28.4950 | 76940.5000 | 2700.13995 2014-05-04 12:53:00 | 2700.22000 | 2701.00000 | 2699.62000 | 2701.00000 | 19.3360 | 52212.8900 | 2700.28997 2014-05-04 12:54:00 | 2700.93000 | 2701.00000 | 2698.83000 | 2699.57000 | 24.8890 | 67201.1900 | 2700.03999 2014-05-04 12:55:00 | 2699.68000 | 2700.00000 | 2698.27000 | 2699.18000 | 53.8599 | 145373.8500 | 2699.11000 2014-05-04 12:56:00 | 2698.51000 | 2699.34000 | 2698.39000 | 2698.45000 | 17.4780 | 47167.8300 | 2698.69999 2014-05-04 12:57:00 | 2699.24000 | 2699.24000 | 2698.09000 | 2699.05000 | 28.6390 | 77278.6900 | 2698.36999 2014-05-04 12:58:00 | 2699.70000 | 2699.70000 | 2698.54000 | 2698.54000 | 5.6810 | 15330.4200 | 2698.54000 2014-05-04 12:59:00 | 2699.65000 | 2700.00000 | 2698.49000 | 2698.60000 | 15.4840 | 41791.5000 | 2699.01002 2014-05-04 13:00:00 | 2698.02000 | 2698.02000 | 2697.10000 | 2697.97000 | 7.0400 | 18989.3600 | 2697.35000 2014-05-04 13:01:00 | 2698.46000 | 2699.74000 | 2697.04000 | 2697.06000 | 39.7871 | 107355.0300 | 2698.23996 2014-05-04 13:02:00 | 2696.55000 | 2697.53000 | 2696.06000 | 2696.06000 | 41.0521 | 110726.8400 | 2697.23003 2014-05-04 13:03:00 | 2696.06000 | 2697.00000 | 2695.00000 | 2695.07000 | 31.1670 | 84021.6000 | 2695.84997 2014-05-04 13:04:00 | 2695.22000 | 2696.96000 | 2693.09000 | 2693.09000 | 50.1200 | 135080.9800 | 2695.15000 2014-05-04 13:05:00 | 2693.68000 | 2695.10000 | 2693.09000 | 2694.12000 | 49.4650 | 133258.0900 | 2693.98991 2014-05-04 13:06:00 | 2693.04000 | 2694.99000 | 2693.04000 | 2694.58000 | 12.7060 | 34233.2000 | 2694.24998 2014-05-04 13:07:00 | 2694.47000 | 2696.97000 | 2694.08000 | 2695.54000 | 40.7339 | 109807.2800 | 2695.72006 2014-05-04 13:08:00 | 2695.00000 | 2695.00000 | 2694.50000 | 2694.68000 | 0.7390 | 1991.2800 | 2694.56000 2014-05-04 13:09:00 | 2694.52000 | 2694.61000 | 2694.50000 | 2694.60000 | 7.5300 | 20290.1700 | 2694.58000 2014-05-04 13:10:00 | 2694.68000 | 2695.92000 | 2694.65000 | 2695.04000 | 24.7910 | 66825.0100 | 2695.54001 2014-05-04 13:11:00 | 2695.04000 | 2695.04000 | 2695.04000 | 2695.04000 | 0.0530 | 142.8400 | 2695.04000 2014-05-04 13:12:00 | 2695.04000 | 2695.84000 | 2694.50000 | 2694.57000 | 29.1840 | 78649.3600 | 2694.95004 2014-05-04 13:13:00 | 2694.55000 | 2694.55000 | 2693.15000 | 2693.15000 | 18.6140 | 50138.5200 | 2693.59003 2014-05-04 13:14:00 | 2693.02000 | 2693.02000 | 2692.00000 | 2692.75000 | 3.0080 | 8099.3100 | 2692.59000 2014-05-04 13:15:00 | 2692.58000 | 2692.58000 | 2691.93000 | 2691.95000 | 2.5090 | 6754.4700 | 2692.10000 2014-05-04 13:16:00 | 2691.95000 | 2691.99000 | 2691.50000 | 2691.50000 | 9.7340 | 26201.0700 | 2691.71001 2014-05-04 13:17:00 | 2691.45000 | 2691.55000 | 2690.00000 | 2690.00000 | 48.0650 | 129333.2600 | 2690.79991 2014-05-04 13:18:00 | 2690.02000 | 2690.02000 | 2690.00000 | 2690.00000 | 11.0000 | 29590.0000 | 2690.00000 2014-05-04 13:19:00 | 2690.50000 | 2694.41000 | 2690.50000 | 2691.60000 | 82.8869 | 223186.1000 | 2692.65990 2014-05-04 13:20:00 | 2691.64000 | 2694.41000 | 2691.60000 | 2691.60000 | 48.7591 | 131283.7600 | 2692.49998 2014-05-04 13:21:00 | 2693.00000 | 2695.90000 | 2693.00000 | 2694.91000 | 55.0610 | 148385.5300 | 2694.93002 2014-05-04 13:22:00 | 2694.99000 | 2695.80000 | 2694.24000 | 2695.75000 | 17.7140 | 47738.6500 | 2694.97003 2014-05-04 13:23:00 | 2695.73000 | 2695.79000 | 2691.84000 | 2694.60000 | 47.2331 | 127265.7000 | 2694.42005 2014-05-04 13:24:00 | 2692.96000 | 2692.96000 | 2691.00000 | 2691.00000 | 26.0210 | 70045.0600 | 2691.87001 2014-05-04 13:25:00 | 2691.00000 | 2693.38000 | 2691.00000 | 2692.95000 | 47.2200 | 127105.3100 | 2691.77000 2014-05-04 13:26:00 | 2692.92000 | 2692.92000 | 2690.97000 | 2691.22000 | 68.1911 | 183551.9500 | 2691.73003 2014-05-04 13:27:00 | 2692.66000 | 2693.93000 | 2691.43000 | 2693.55000 | 40.9871 | 110374.4400 | 2692.90996 2014-05-04 13:28:00 | 2691.45000 | 2691.87000 | 2691.45000 | 2691.87000 | 8.4000 | 22611.4400 | 2691.84000 2014-05-04 13:29:00 | 2692.16000 | 2692.93000 | 2691.84000 | 2692.77000 | 25.6020 | 68934.9000 | 2692.56002 2014-05-04 13:30:00 | 2692.49000 | 2692.82000 | 2691.80000 | 2691.80000 | 45.5960 | 122760.0400 | 2692.33993 2014-05-04 13:31:00 | 2691.80000 | 2691.80000 | 2691.65000 | 2691.65000 | 0.7100 | 1911.1600 | 2691.78000 2014-05-04 13:32:00 | 2691.65000 | 2691.65000 | 2690.09000 | 2690.09000 | 19.1990 | 51660.3500 | 2690.77999 2014-05-04 13:33:00 | 2690.26000 | 2690.26000 | 2690.24000 | 2690.24000 | 1.4000 | 3766.3400 | 2690.24000 2014-05-04 13:34:00 | 2691.23000 | 2692.16000 | 2690.68000 | 2692.00000 | 2.8650 | 7710.8600 | 2691.39999 2014-05-04 13:35:00 | 2692.00000 | 2692.20000 | 2692.00000 | 2692.20000 | 6.7870 | 18271.8100 | 2692.17999 2014-05-04 13:36:00 | 2691.66000 | 2693.26000 | 2691.66000 | 2692.03000 | 8.3810 | 22565.2100 | 2692.42000 2014-05-04 13:37:00 | 2692.37000 | 2695.45000 | 2692.24000 | 2694.63000 | 17.4670 | 47053.6900 | 2693.85998 2014-05-04 13:38:00 | 2694.98000 | 2695.50000 | 2694.12000 | 2694.12000 | 4.5620 | 12294.4200 | 2694.96000 2014-05-04 13:39:00 | 2695.50000 | 2695.50000 | 2694.12000 | 2695.50000 | 7.5100 | 20238.8200 | 2694.92000 2014-05-04 13:40:00 | 2695.50000 | 2695.60000 | 2694.85000 | 2694.90000 | 24.1210 | 65003.2100 | 2694.88001 2014-05-04 13:41:00 | 2694.90000 | 2695.60000 | 2694.88000 | 2694.88000 | 19.4510 | 52418.4800 | 2694.90001 2014-05-04 13:42:00 | 2694.87000 | 2694.91000 | 2694.87000 | 2694.89000 | 1.7100 | 4608.2700 | 2694.90000 2014-05-04 13:43:00 | 2695.50000 | 2695.54000 | 2694.67000 | 2695.43000 | 40.2890 | 108591.0700 | 2695.29999 2014-05-04 13:44:00 | 2695.54000 | 2697.85000 | 2695.54000 | 2695.69000 | 92.2091 | 248643.7700 | 2696.51997 2014-05-04 13:45:00 | 2696.97000 | 2697.81000 | 2696.97000 | 2697.81000 | 7.4110 | 19990.5400 | 2697.42000 2014-05-04 13:46:00 | 2697.74000 | 2697.74000 | 2695.36000 | 2695.80000 | 15.4320 | 41611.5200 | 2696.44001 2014-05-04 13:47:00 | 2696.53000 | 2697.50000 | 2695.95000 | 2696.88000 | 49.6339 | 133854.7400 | 2696.84007 2014-05-04 13:48:00 | 2696.89000 | 2697.35000 | 2695.87000 | 2695.92000 | 73.8670 | 199166.0400 | 2696.27992 2014-05-04 13:49:00 | 2696.78000 | 2697.23000 | 2692.02000 | 2695.28000 | 42.8660 | 115565.7500 | 2695.97994 2014-05-04 13:50:00 | 2695.37000 | 2696.94000 | 2695.00000 | 2695.10000 | 2.9040 | 7827.5000 | 2695.42000 2014-05-04 13:51:00 | 2695.85000 | 2695.85000 | 2692.75000 | 2695.19000 | 20.9990 | 56588.9900 | 2694.83999 2014-05-04 13:52:00 | 2695.00000 | 2696.71000 | 2694.88000 | 2696.53000 | 23.9310 | 64518.6800 | 2696.03001 2014-05-04 13:53:00 | 2695.83000 | 2696.49000 | 2695.22000 | 2695.94000 | 23.8340 | 64252.9000 | 2695.85004 2014-05-04 13:54:00 | 2696.56000 | 2697.21000 | 2695.74000 | 2695.74000 | 20.6680 | 55719.5400 | 2695.92998 2014-05-04 13:55:00 | 2697.00000 | 2698.99000 | 2697.00000 | 2698.05000 | 31.4710 | 84894.3900 | 2697.54001 2014-05-04 13:56:00 | 2698.05000 | 2698.05000 | 2695.97000 | 2698.01000 | 18.3390 | 49464.4700 | 2697.22999 2014-05-04 13:57:00 | 2698.01000 | 2698.88000 | 2696.85000 | 2697.14000 | 69.9090 | 188603.3400 | 2697.83997 2014-05-04 13:58:00 | 2697.22000 | 2698.85000 | 2697.22000 | 2697.92000 | 44.0980 | 118986.8900 | 2698.23997 2014-05-04 13:59:00 | 2698.81000 | 2698.81000 | 2697.82000 | 2697.82000 | 1.5170 | 4093.1900 | 2698.21000 2014-05-04 14:00:00 | 2697.01000 | 2697.28000 | 2697.00000 | 2697.28000 | 0.6890 | 1858.3300 | 2697.14000 2014-05-04 14:01:00 | 2697.53000 | 2699.00000 | 2697.53000 | 2697.60000 | 61.4011 | 165679.0800 | 2698.31002 2014-05-04 14:02:00 | 2697.66000 | 2699.00000 | 2697.42000 | 2697.44000 | 22.7930 | 61504.4400 | 2698.39003 2014-05-04 14:03:00 | 2697.44000 | 2699.00000 | 2695.63000 | 2698.91000 | 80.7240 | 217732.0800 | 2697.24012 2014-05-04 14:04:00 | 2698.70000 | 2699.68000 | 2698.68000 | 2699.68000 | 8.9980 | 24284.5200 | 2698.87999 2014-05-04 14:05:00 | 2699.98000 | 2702.20000 | 2699.98000 | 2702.16000 | 24.4080 | 65931.7600 | 2701.23998 2014-05-04 14:06:00 | 2702.90000 | 2702.90000 | 2699.89000 | 2700.50000 | 3.2010 | 8646.8900 | 2701.31000 2014-05-04 14:07:00 | 2700.53000 | 2700.61000 | 2700.26000 | 2700.26000 | 2.5610 | 6915.9000 | 2700.47000 2014-05-04 14:08:00 | 2700.26000 | 2700.28000 | 2700.04000 | 2700.04000 | 17.2200 | 46496.4600 | 2700.14000 2014-05-04 14:09:00 | 2700.00000 | 2700.00000 | 2698.15000 | 2699.31000 | 12.6880 | 34241.1000 | 2698.69999 2014-05-04 14:10:00 | 2698.39000 | 2698.63000 | 2695.20000 | 2698.31000 | 14.2110 | 38334.3800 | 2697.51001 2014-05-04 14:11:00 | 2698.41000 | 2698.41000 | 2697.84000 | 2697.84000 | 2.8490 | 7687.2500 | 2698.23000 2014-05-04 14:12:00 | 2697.94000 | 2697.94000 | 2697.00000 | 2697.01000 | 3.2870 | 8865.5600 | 2697.16000 2014-05-04 14:13:00 | 2697.01000 | 2697.01000 | 2695.10000 | 2695.10000 | 13.9620 | 37646.9900 | 2696.39001 2014-05-04 14:14:00 | 2695.11000 | 2697.44000 | 2695.00000 | 2695.88000 | 37.9050 | 102207.3200 | 2696.40993 2014-05-04 14:15:00 | 2695.45000 | 2695.45000 | 2695.00000 | 2695.01000 | 34.1970 | 92171.0700 | 2695.29996 2014-05-04 14:16:00 | 2696.85000 | 2696.92000 | 2692.74000 | 2694.00000 | 85.5590 | 230477.1400 | 2693.77997 2014-05-04 14:17:00 | 2694.00000 | 2696.29000 | 2693.80000 | 2695.53000 | 23.5720 | 63510.1500 | 2694.30002 2014-05-04 14:18:00 | 2693.99000 | 2695.19000 | 2693.70000 | 2693.70000 | 38.2310 | 103008.1700 | 2694.36001 2014-05-04 14:19:00 | 2693.70000 | 2693.70000 | 2692.00000 | 2692.11000 | 46.2109 | 124424.8100 | 2692.54002 2014-05-04 14:20:00 | 2693.00000 | 2693.90000 | 2692.00000 | 2693.87000 | 10.6470 | 28673.8400 | 2693.13999 2014-05-04 14:21:00 | 2692.53000 | 2693.54000 | 2692.00000 | 2693.54000 | 8.0300 | 21618.2300 | 2692.18000 2014-05-04 14:22:00 | 2692.00000 | 2693.51000 | 2691.79000 | 2693.51000 | 10.0740 | 27121.3900 | 2692.22001 2014-05-04 14:23:00 | 2693.46000 | 2695.58000 | 2692.84000 | 2693.65000 | 35.3690 | 95289.5200 | 2694.14999 2014-05-04 14:24:00 | 2695.84000 | 2695.99000 | 2693.22000 | 2694.88000 | 47.3281 | 127524.0700 | 2694.46997 2014-05-04 14:25:00 | 2696.27000 | 2696.27000 | 2695.07000 | 2695.07000 | 13.0070 | 35061.2600 | 2695.56999 2014-05-04 14:26:00 | 2695.07000 | 2696.21000 | 2694.51000 | 2695.59000 | 56.8759 | 153295.3800 | 2695.25991 2014-05-04 14:27:00 | 2695.67000 | 2696.00000 | 2693.98000 | 2693.98000 | 34.6740 | 93462.0700 | 2695.45005 2014-05-04 14:28:00 | 2693.96000 | 2695.50000 | 2693.50000 | 2694.31000 | 42.3701 | 114169.5400 | 2694.58000 2014-05-04 14:29:00 | 2694.45000 | 2695.62000 | 2694.23000 | 2694.88000 | 54.4410 | 146702.1500 | 2694.70002 2014-05-04 14:30:00 | 2694.44000 | 2696.00000 | 2691.60000 | 2695.80000 | 20.8940 | 56312.6500 | 2695.16003 2014-05-04 14:31:00 | 2695.78000 | 2696.14000 | 2695.78000 | 2696.12000 | 12.9130 | 34814.3900 | 2696.07001 2014-05-04 14:32:00 | 2695.00000 | 2695.40000 | 2695.00000 | 2695.21000 | 21.8970 | 59016.0200 | 2695.15998 2014-05-04 14:33:00 | 2695.21000 | 2695.42000 | 2693.23000 | 2694.60000 | 47.1150 | 126955.9500 | 2694.59991 2014-05-04 14:34:00 | 2694.60000 | 2694.60000 | 2694.20000 | 2694.23000 | 13.8640 | 37355.2800 | 2694.41002 2014-05-04 14:35:00 | 2694.70000 | 2694.70000 | 2694.00000 | 2694.00000 | 11.6040 | 31263.1100 | 2694.17002 2014-05-04 14:36:00 | 2694.10000 | 2697.01000 | 2694.10000 | 2696.49000 | 27.2820 | 73532.8700 | 2695.29002 2014-05-04 14:37:00 | 2696.46000 | 2697.08000 | 2695.17000 | 2695.56000 | 54.6540 | 147347.0900 | 2696.00008 2014-05-04 14:38:00 | 2696.00000 | 2696.48000 | 2695.18000 | 2695.37000 | 63.7711 | 171916.5800 | 2695.84003 2014-05-04 14:39:00 | 2695.18000 | 2695.18000 | 2695.18000 | 2695.18000 | 0.2400 | 646.8400 | 2695.18000 2014-05-04 14:40:00 | 2696.20000 | 2696.77000 | 2695.52000 | 2696.77000 | 28.1280 | 75843.6500 | 2696.37998 2014-05-04 14:41:00 | 2696.68000 | 2697.75000 | 2696.52000 | 2697.46000 | 13.3070 | 35893.3600 | 2697.32999 2014-05-04 14:42:00 | 2696.98000 | 2696.98000 | 2696.52000 | 2696.52000 | 0.6150 | 1658.3600 | 2696.53000 2014-05-04 14:43:00 | 2696.50000 | 2697.00000 | 2692.13000 | 2696.92000 | 64.6690 | 174315.2700 | 2695.49998 2014-05-04 14:44:00 | 2693.65000 | 2696.92000 | 2692.86000 | 2696.87000 | 49.5111 | 133399.1700 | 2694.33002 2014-05-04 14:45:00 | 2696.87000 | 2697.04000 | 2695.49000 | 2695.88000 | 20.8750 | 56280.5300 | 2696.06996 2014-05-04 14:46:00 | 2695.85000 | 2695.85000 | 2695.71000 | 2695.85000 | 19.9020 | 53650.3600 | 2695.73001 2014-05-04 14:47:00 | 2695.77000 | 2696.94000 | 2695.77000 | 2696.94000 | 56.6770 | 152821.5400 | 2696.35994 2014-05-04 14:48:00 | 2696.73000 | 2696.73000 | 2696.73000 | 2696.73000 | 0.1000 | 269.6700 | 2696.73000 2014-05-04 14:49:00 | . | . | . | . | . | . | . 2014-05-04 14:50:00 | 2695.77000 | 2695.77000 | 2695.10000 | 2695.74000 | 5.7520 | 15505.8900 | 2695.74000 2014-05-04 14:51:00 | 2695.21000 | 2699.99000 | 2695.21000 | 2699.99000 | 52.7759 | 142392.0700 | 2698.04992 2014-05-04 14:52:00 | 2698.98000 | 2700.00000 | 2696.00000 | 2697.37000 | 35.6991 | 96350.3400 | 2698.95999 2014-05-04 14:53:00 | 2697.44000 | 2698.97000 | 2697.41000 | 2698.92000 | 42.2339 | 113950.1500 | 2698.07006 2014-05-04 14:54:00 | 2697.52000 | 2699.60000 | 2697.49000 | 2698.98000 | 7.9040 | 21333.0000 | 2699.01001 2014-05-04 14:55:00 | 2697.68000 | 2700.00000 | 2696.37000 | 2700.00000 | 40.8161 | 110118.0300 | 2697.90994 2014-05-04 14:56:00 | 2699.56000 | 2699.58000 | 2697.97000 | 2698.00000 | 95.4709 | 257632.9200 | 2698.55003 2014-05-04 14:57:00 | 2698.60000 | 2699.55000 | 2698.22000 | 2699.55000 | 18.4180 | 49711.5100 | 2699.06999 2014-05-04 14:58:00 | 2699.04000 | 2699.89000 | 2697.00000 | 2698.66000 | 4.6160 | 12450.5500 | 2697.25999 2014-05-04 14:59:00 | 2698.79000 | 2699.26000 | 2697.38000 | 2697.38000 | 65.9350 | 177900.4300 | 2698.11988 2014-05-04 15:00:00 | 2697.94000 | 2699.43000 | 2697.92000 | 2698.49000 | 89.0031 | 240196.3200 | 2698.74010 2014-05-04 15:01:00 | 2699.00000 | 2699.00000 | 2698.00000 | 2698.00000 | 22.0850 | 59595.7500 | 2698.46996 2014-05-04 15:02:00 | 2697.40000 | 2699.31000 | 2697.40000 | 2698.08000 | 27.0570 | 73021.4900 | 2698.79997 2014-05-04 15:03:00 | 2699.10000 | 2699.45000 | 2698.00000 | 2699.45000 | 39.0170 | 105295.5400 | 2698.70996 2014-05-04 15:04:00 | 2699.45000 | 2699.99000 | 2698.33000 | 2699.15000 | 18.1420 | 48970.2500 | 2699.28001 2014-05-04 15:05:00 | 2699.00000 | 2700.00000 | 2698.40000 | 2700.00000 | 49.8890 | 134697.3900 | 2699.93998 2014-05-04 15:06:00 | 2698.59000 | 2698.66000 | 2698.24000 | 2698.64000 | 25.2470 | 68130.5700 | 2698.55997 2014-05-04 15:07:00 | 2698.75000 | 2698.75000 | 2697.04000 | 2697.06000 | 12.3660 | 33364.4900 | 2698.07998 2014-05-04 15:08:00 | 2697.13000 | 2697.38000 | 2697.09000 | 2697.32000 | 13.4350 | 36237.3200 | 2697.22998 2014-05-04 15:09:00 | 2697.38000 | 2698.09000 | 2697.10000 | 2697.10000 | 2.4910 | 6718.8700 | 2697.26000 2014-05-04 15:10:00 | 2697.52000 | 2697.52000 | 2697.52000 | 2697.52000 | 0.0780 | 210.4100 | 2697.52000 2014-05-04 15:11:00 | 2697.52000 | 2697.52000 | 2697.00000 | 2697.00000 | 25.4340 | 68597.8600 | 2697.09004 2014-05-04 15:12:00 | 2697.00000 | 2697.88000 | 2695.44000 | 2696.90000 | 21.5130 | 58009.8800 | 2696.50002 2014-05-04 15:13:00 | 2697.03000 | 2697.91000 | 2696.42000 | 2697.83000 | 16.8440 | 45425.7800 | 2696.85003 2014-05-04 15:14:00 | 2697.04000 | 2697.04000 | 2697.00000 | 2697.00000 | 6.5610 | 17695.0400 | 2697.00000 2014-05-04 15:15:00 | 2697.96000 | 2698.00000 | 2697.96000 | 2698.00000 | 5.2470 | 14156.3800 | 2697.99999 2014-05-04 15:16:00 | 2698.21000 | 2699.48000 | 2698.21000 | 2698.40000 | 7.2860 | 19663.9100 | 2698.85999 2014-05-04 15:17:00 | 2698.44000 | 2698.44000 | 2698.40000 | 2698.40000 | 3.0000 | 8095.2200 | 2698.41000 2014-05-04 15:18:00 | 2699.26000 | 2699.38000 | 2698.40000 | 2699.19000 | 12.2990 | 33193.5800 | 2698.88000 2014-05-04 15:19:00 | 2698.26000 | 2698.92000 | 2697.72000 | 2698.19000 | 8.7210 | 23531.4500 | 2698.25000 2014-05-04 15:20:00 | 2698.19000 | 2698.19000 | 2697.68000 | 2697.68000 | 5.3160 | 14342.6100 | 2698.00999 2014-05-04 15:21:00 | 2697.98000 | 2697.98000 | 2696.00000 | 2696.02000 | 15.1430 | 40840.5800 | 2696.99002 2014-05-04 15:22:00 | 2696.02000 | 2696.91000 | 2696.00000 | 2696.00000 | 7.5600 | 20382.0500 | 2696.04000 2014-05-04 15:23:00 | 2695.99000 | 2696.85000 | 2695.38000 | 2695.85000 | 12.4250 | 33499.2900 | 2696.11998 2014-05-04 15:24:00 | 2696.79000 | 2696.79000 | 2696.69000 | 2696.70000 | 4.1400 | 11164.3400 | 2696.70000 2014-05-04 15:25:00 | 2696.70000 | 2697.00000 | 2696.00000 | 2696.07000 | 16.3390 | 44057.9000 | 2696.48999 2014-05-04 15:26:00 | . | . | . | . | . | . | . 2014-05-04 15:27:00 | 2696.02000 | 2697.00000 | 2696.02000 | 2697.00000 | 6.7000 | 18069.2700 | 2696.91000 2014-05-04 15:28:00 | 2695.92000 | 2697.00000 | 2695.91000 | 2696.84000 | 47.4259 | 127886.3500 | 2696.54993 2014-05-04 15:29:00 | 2696.38000 | 2696.87000 | 2695.82000 | 2696.62000 | 30.1470 | 81295.1700 | 2696.62997 2014-05-04 15:30:00 | . | . | . | . | . | . | . 2014-05-04 15:31:00 | 2696.84000 | 2697.00000 | 2695.81000 | 2697.00000 | 46.9501 | 126608.3900 | 2696.66000 2014-05-04 15:32:00 | 2698.92000 | 2698.95000 | 2697.58000 | 2698.95000 | 57.3800 | 154832.0200 | 2698.36000 2014-05-04 15:33:00 | 2698.88000 | 2699.80000 | 2698.60000 | 2699.56000 | 20.8570 | 56303.3300 | 2699.48998 2014-05-04 15:34:00 | 2698.93000 | 2698.96000 | 2697.20000 | 2698.08000 | 15.6630 | 42248.2300 | 2697.33002 2014-05-04 15:35:00 | 2697.51000 | 2700.00000 | 2697.51000 | 2698.63000 | 10.9020 | 29431.8800 | 2699.68001 2014-05-04 15:36:00 | 2698.89000 | 2699.23000 | 2698.89000 | 2699.23000 | 0.9820 | 2650.5100 | 2699.10000 2014-05-04 15:37:00 | 2698.63000 | 2698.63000 | 2696.10000 | 2696.10000 | 32.0920 | 86552.4000 | 2697.01002 2014-05-04 15:38:00 | 2697.71000 | 2697.71000 | 2696.19000 | 2696.90000 | 16.5210 | 44557.4000 | 2697.02001 2014-05-04 15:39:00 | 2696.12000 | 2696.12000 | 2696.12000 | 2696.12000 | 0.0200 | 53.9200 | 2696.12000 2014-05-04 15:40:00 | 2696.82000 | 2696.98000 | 2696.82000 | 2696.96000 | 2.1280 | 5738.9900 | 2696.89000 2014-05-04 15:41:00 | 2697.47000 | 2698.28000 | 2696.30000 | 2696.57000 | 27.9660 | 75428.6200 | 2697.14996 2014-05-04 15:42:00 | 2696.62000 | 2697.25000 | 2696.17000 | 2696.44000 | 28.0540 | 75656.3200 | 2696.81004 2014-05-04 15:43:00 | 2696.59000 | 2697.29000 | 2696.21000 | 2696.48000 | 30.0010 | 80904.1900 | 2696.72001 2014-05-04 15:44:00 | 2696.88000 | 2696.88000 | 2696.80000 | 2696.80000 | 2.6020 | 7017.2300 | 2696.86000 2014-05-04 15:45:00 | 2696.79000 | 2698.59000 | 2696.79000 | 2697.08000 | 16.0780 | 43365.5200 | 2697.19999 2014-05-04 15:46:00 | 2697.07000 | 2698.57000 | 2697.00000 | 2697.00000 | 1.1100 | 2995.2900 | 2698.46000 2014-05-04 15:47:00 | 2697.84000 | 2698.61000 | 2697.15000 | 2697.15000 | 28.7660 | 77608.7300 | 2697.92996 2014-05-04 15:48:00 | 2698.57000 | 2698.63000 | 2697.15000 | 2697.18000 | 41.5790 | 112178.0000 | 2697.94998 2014-05-04 15:49:00 | 2697.60000 | 2698.21000 | 2696.30000 | 2697.01000 | 17.2340 | 46490.3200 | 2697.59003 2014-05-04 15:50:00 | . | . | . | . | . | . | . 2014-05-04 15:51:00 | 2698.11000 | 2700.00000 | 2697.08000 | 2697.66000 | 49.4941 | 133597.9000 | 2699.27007 2014-05-04 15:52:00 | 2699.70000 | 2701.59000 | 2699.70000 | 2700.10000 | 56.6390 | 152934.3000 | 2700.15998 2014-05-04 15:53:00 | 2700.02000 | 2702.00000 | 2700.02000 | 2700.33000 | 55.7520 | 150598.3400 | 2701.22004 2014-05-04 15:54:00 | 2701.82000 | 2701.82000 | 2700.33000 | 2700.53000 | 18.7340 | 50600.9000 | 2701.02003 2014-05-04 15:55:00 | 2700.50000 | 2700.76000 | 2699.89000 | 2699.89000 | 16.8570 | 45514.4700 | 2700.02998 2014-05-04 15:56:00 | 2700.68000 | 2701.48000 | 2700.14000 | 2700.88000 | 46.6950 | 126120.3500 | 2700.93991 2014-05-04 15:57:00 | 2700.88000 | 2704.56000 | 2700.88000 | 2704.56000 | 38.4250 | 103804.7100 | 2701.49007 2014-05-04 15:58:00 | 2704.56000 | 2704.77000 | 2703.01000 | 2704.68000 | 6.3670 | 17218.7800 | 2704.37999 2014-05-04 15:59:00 | 2704.64000 | 2704.76000 | 2703.26000 | 2703.33000 | 11.8750 | 32113.1300 | 2704.25998 2014-05-04 16:00:00 | 2703.33000 | 2703.96000 | 2702.02000 | 2702.19000 | 43.1220 | 116577.3100 | 2703.43003 2014-05-04 16:01:00 | 2702.27000 | 2703.02000 | 2701.62000 | 2702.06000 | 15.5170 | 41933.0900 | 2702.39998 2014-05-04 16:02:00 | 2702.06000 | 2702.06000 | 2701.07000 | 2701.59000 | 18.7020 | 50517.7800 | 2701.20001 2014-05-04 16:03:00 | 2701.05000 | 2701.05000 | 2700.02000 | 2700.10000 | 15.0180 | 40563.7500 | 2701.00999 2014-05-04 16:04:00 | 2700.02000 | 2700.79000 | 2700.00000 | 2700.00000 | 11.4900 | 31023.3500 | 2700.03000 2014-05-04 16:05:00 | 2699.48000 | 2699.48000 | 2699.00000 | 2699.00000 | 9.1200 | 24618.0900 | 2699.35000 2014-05-04 16:06:00 | 2698.49000 | 2700.85000 | 2698.32000 | 2698.51000 | 18.4180 | 49705.9800 | 2698.76999 2014-05-04 16:07:00 | 2699.04000 | 2699.21000 | 2699.00000 | 2699.00000 | 10.0780 | 27200.6500 | 2699.00999 2014-05-04 16:08:00 | 2698.02000 | 2698.62000 | 2697.18000 | 2697.18000 | 6.4300 | 17348.6500 | 2698.08000 2014-05-04 16:09:00 | 2697.88000 | 2701.41000 | 2697.88000 | 2699.06000 | 20.7480 | 55997.8100 | 2698.94998 2014-05-04 16:10:00 | 2699.12000 | 2704.00000 | 2699.12000 | 2700.50000 | 17.3310 | 46812.2700 | 2701.07001 2014-05-04 16:11:00 | 2700.04000 | 2703.39000 | 2700.03000 | 2701.08000 | 16.6150 | 44889.8100 | 2701.76003 2014-05-04 16:12:00 | 2702.47000 | 2702.49000 | 2700.91000 | 2700.91000 | 8.6290 | 23310.7800 | 2701.45000 2014-05-04 16:13:00 | 2700.91000 | 2702.04000 | 2700.89000 | 2700.92000 | 7.4850 | 20221.1300 | 2701.54999 2014-05-04 16:14:00 | 2702.00000 | 2702.71000 | 2700.89000 | 2702.00000 | 19.7510 | 53368.2100 | 2702.05001 2014-05-04 16:15:00 | 2701.91000 | 2702.83000 | 2701.01000 | 2701.75000 | 13.1580 | 35549.7200 | 2701.75999 2014-05-04 16:16:00 | 2702.00000 | 2702.18000 | 2700.50000 | 2700.53000 | 35.1370 | 94910.0800 | 2701.13996 2014-05-04 16:17:00 | 2700.82000 | 2701.70000 | 2700.02000 | 2700.10000 | 20.1980 | 54536.4600 | 2700.08999 2014-05-04 16:18:00 | 2700.98000 | 2701.78000 | 2700.00000 | 2701.50000 | 17.0850 | 46147.4200 | 2701.04997 2014-05-04 16:19:00 | 2700.92000 | 2700.92000 | 2700.01000 | 2700.02000 | 26.8900 | 72614.4400 | 2700.43000 2014-05-04 16:20:00 | 2700.02000 | 2700.41000 | 2697.20000 | 2699.62000 | 18.4610 | 49832.6600 | 2699.35001 2014-05-04 16:21:00 | 2699.59000 | 2699.59000 | 2697.10000 | 2698.29000 | 34.3670 | 92699.4000 | 2697.33996 2014-05-04 16:22:00 | 2697.98000 | 2699.02000 | 2697.98000 | 2699.02000 | 27.4470 | 74063.1900 | 2698.40997 2014-05-04 16:23:00 | 2699.02000 | 2700.00000 | 2699.02000 | 2700.00000 | 3.1570 | 8521.9800 | 2699.39000 2014-05-04 16:24:00 | 2699.62000 | 2699.62000 | 2699.02000 | 2699.02000 | 1.2040 | 3249.9800 | 2699.32000 2014-05-04 16:25:00 | . | . | . | . | . | . | . 2014-05-04 16:26:00 | 2699.57000 | 2700.00000 | 2699.52000 | 2699.92000 | 11.6570 | 31473.2800 | 2699.94999 2014-05-04 16:27:00 | . | . | . | . | . | . | . 2014-05-04 16:28:00 | 2699.39000 | 2699.39000 | 2699.39000 | 2699.39000 | 0.0200 | 53.9900 | 2699.39000 2014-05-04 16:29:00 | 2699.96000 | 2699.96000 | 2699.39000 | 2699.39000 | 6.4350 | 17374.2200 | 2699.95999 2014-05-04 16:30:00 | 2699.39000 | 2700.00000 | 2698.00000 | 2698.02000 | 26.9800 | 72844.8100 | 2699.96000 2014-05-04 16:31:00 | 2699.63000 | 2699.63000 | 2698.35000 | 2698.35000 | 0.3240 | 874.6300 | 2699.47000 2014-05-04 16:32:00 | 2698.37000 | 2699.48000 | 2698.37000 | 2698.62000 | 44.2490 | 119430.7000 | 2699.05998 2014-05-04 16:33:00 | 2699.50000 | 2700.00000 | 2698.73000 | 2698.73000 | 3.3200 | 8962.9500 | 2699.68000 2014-05-04 16:34:00 | 2699.30000 | 2699.30000 | 2699.30000 | 2699.30000 | 0.3830 | 1033.8300 | 2699.30000 2014-05-04 16:35:00 | 2699.26000 | 2700.00000 | 2697.00000 | 2697.67000 | 52.9651 | 142907.7300 | 2698.14990 2014-05-04 16:36:00 | 2698.69000 | 2698.69000 | 2697.55000 | 2698.02000 | 31.6389 | 85358.0700 | 2697.87999 2014-05-04 16:37:00 | 2698.05000 | 2698.05000 | 2697.26000 | 2697.40000 | 4.8330 | 13037.4900 | 2697.60001 2014-05-04 16:38:00 | 2697.32000 | 2697.35000 | 2697.32000 | 2697.35000 | 1.9790 | 5338.0100 | 2697.33000 2014-05-04 16:39:00 | . | . | . | . | . | . | . 2014-05-04 16:40:00 | 2697.33000 | 2697.33000 | 2697.32999 | 2697.33000 | 13.8990 | 37490.1900 | 2697.32999 2014-05-04 16:41:00 | . | . | . | . | . | . | . 2014-05-04 16:42:00 | 2697.73000 | 2697.80000 | 2697.00000 | 2697.00000 | 18.7280 | 50515.3200 | 2697.31999 2014-05-04 16:43:00 | 2696.78000 | 2696.79000 | 2696.19000 | 2696.19000 | 3.0570 | 8244.0600 | 2696.78000 2014-05-04 16:44:00 | 2696.78000 | 2696.79000 | 2696.39000 | 2696.39000 | 6.5480 | 17656.0300 | 2696.40000 2014-05-04 16:45:00 | 2696.39000 | 2697.40000 | 2696.39000 | 2697.40000 | 9.5170 | 25665.9500 | 2696.84999 2014-05-04 16:46:00 | 2698.05000 | 2698.05000 | 2696.15000 | 2696.65000 | 29.4550 | 79434.0500 | 2696.78995 2014-05-04 16:47:00 | . | . | . | . | . | . | . 2014-05-04 16:48:00 | . | . | . | . | . | . | . 2014-05-04 16:49:00 | . | . | . | . | . | . | . 2014-05-04 16:50:00 | 2696.22000 | 2697.23000 | 2695.00000 | 2695.06000 | 29.1170 | 78498.2000 | 2695.95997 2014-05-04 16:51:00 | 2695.79000 | 2695.79000 | 2692.94000 | 2692.95000 | 34.2190 | 92195.0100 | 2694.25999 2014-05-04 16:52:00 | 2692.96000 | 2695.35000 | 2692.96000 | 2694.17000 | 13.8510 | 37316.5100 | 2694.14001 2014-05-04 16:53:00 | . | . | . | . | . | . | . 2014-05-04 16:54:00 | 2694.11000 | 2694.42000 | 2693.24000 | 2693.24000 | 12.5480 | 33803.8100 | 2693.95999 2014-05-04 16:55:00 | 2694.01000 | 2694.01000 | 2694.01000 | 2694.01000 | 7.6600 | 20636.1200 | 2694.01000 2014-05-04 16:56:00 | . | . | . | . | . | . | . 2014-05-04 16:57:00 | 2693.44000 | 2694.28000 | 2693.28000 | 2693.87000 | 19.9050 | 53615.8600 | 2693.58996 2014-05-04 16:58:00 | 2694.13000 | 2694.50000 | 2693.24000 | 2694.45000 | 6.7610 | 18214.8200 | 2694.10000 2014-05-04 16:59:00 | 2693.79000 | 2693.79000 | 2693.79000 | 2693.79000 | 1.8500 | 4983.5100 | 2693.79000 2014-05-04 17:00:00 | 2693.20000 | 2698.85000 | 2693.20000 | 2695.67000 | 9.8640 | 26583.3800 | 2694.99001 2014-05-04 17:01:00 | 2695.77000 | 2695.79000 | 2694.57000 | 2695.13000 | 11.5800 | 31207.4400 | 2694.94000 2014-05-04 17:02:00 | 2694.83000 | 2699.00000 | 2693.51000 | 2695.07000 | 22.2830 | 60078.1700 | 2696.14003 2014-05-04 17:03:00 | 2696.00000 | 2697.05000 | 2695.78000 | 2697.05000 | 2.2300 | 6013.4000 | 2696.59000 2014-05-04 17:04:00 | 2697.05000 | 2697.08000 | 2696.84000 | 2696.86000 | 0.7940 | 2141.3900 | 2696.96000 2014-05-04 17:05:00 | . | . | . | . | . | . | . 2014-05-04 17:06:00 | 2696.01000 | 2696.59000 | 2695.70000 | 2695.70000 | 16.3600 | 44110.8200 | 2696.26000 2014-05-04 17:07:00 | 2695.70000 | 2697.06000 | 2694.06000 | 2694.14000 | 17.7210 | 47764.0100 | 2695.33001 2014-05-04 17:08:00 | 2697.03000 | 2697.06000 | 2697.03000 | 2697.06000 | 1.1610 | 3131.2500 | 2697.03000 2014-05-04 17:09:00 | 2696.00000 | 2696.00000 | 2696.00000 | 2696.00000 | 0.6940 | 1871.0200 | 2696.00000 2014-05-04 17:10:00 | 2696.66000 | 2698.87000 | 2696.65000 | 2698.45000 | 19.5190 | 52662.8200 | 2698.02999 2014-05-04 17:11:00 | 2697.74000 | 2699.00000 | 2696.89000 | 2696.89000 | 22.5130 | 60745.0800 | 2698.22003 2014-05-04 17:12:00 | 2697.35000 | 2698.95000 | 2697.35000 | 2697.45000 | 4.9650 | 13396.7200 | 2698.22999 2014-05-04 17:13:00 | 2697.45000 | 2699.50000 | 2693.00000 | 2696.08000 | 8.4610 | 22828.6800 | 2698.11000 2014-05-04 17:14:00 | 2697.84000 | 2699.98000 | 2697.29000 | 2699.87000 | 5.3980 | 14565.2900 | 2698.28000 2014-05-04 17:15:00 | 2699.05000 | 2699.87000 | 2698.18000 | 2699.05000 | 13.2890 | 35868.3000 | 2699.10000 2014-05-04 17:16:00 | 2698.11000 | 2700.00000 | 2697.00000 | 2697.42000 | 32.5020 | 87725.2500 | 2699.07002 2014-05-04 17:17:00 | 2699.00000 | 2699.98000 | 2699.00000 | 2699.98000 | 1.8650 | 5034.2400 | 2699.33000 2014-05-04 17:18:00 | 2698.57000 | 2700.00000 | 2698.57000 | 2699.26000 | 9.6830 | 26141.6700 | 2699.75001 2014-05-04 17:19:00 | 2699.09000 | 2699.26000 | 2698.68000 | 2698.68000 | 25.8360 | 69725.6200 | 2698.77996 2014-05-04 17:20:00 | 2699.22000 | 2699.83000 | 2698.83000 | 2699.83000 | 7.1220 | 19225.0100 | 2699.38001 2014-05-04 17:21:00 | 2698.49000 | 2698.49000 | 2698.49000 | 2698.49000 | 0.2940 | 793.3600 | 2698.49000 2014-05-04 17:22:00 | . | . | . | . | . | . | . 2014-05-04 17:23:00 | 2698.00000 | 2698.35000 | 2697.00000 | 2697.00000 | 0.3600 | 971.3000 | 2698.06000 2014-05-04 17:24:00 | 2698.00000 | 2698.00000 | 2698.00000 | 2698.00000 | 0.0390 | 105.2200 | 2698.00000 2014-05-04 17:25:00 | 2696.59000 | 2697.58000 | 2695.09000 | 2696.50000 | 6.7450 | 18189.8700 | 2696.78999 2014-05-04 17:26:00 | 2697.12000 | 2697.40000 | 2695.34000 | 2697.01000 | 7.5830 | 20448.0800 | 2696.57001 2014-05-04 17:27:00 | 2696.18000 | 2697.42000 | 2696.18000 | 2696.41000 | 7.9210 | 21359.8500 | 2696.61000 2014-05-04 17:28:00 | 2697.45000 | 2698.00000 | 2697.45000 | 2698.00000 | 1.2550 | 3385.6700 | 2697.74000 2014-05-04 17:29:00 | 2698.40000 | 2699.80000 | 2698.40000 | 2699.80000 | 22.1400 | 59748.2000 | 2698.65000 2014-05-04 17:30:00 | 2699.78000 | 2699.78000 | 2698.85000 | 2699.34000 | 5.1200 | 13820.3700 | 2699.29000 2014-05-04 17:31:00 | 2699.80000 | 2700.00000 | 2696.04000 | 2696.15000 | 70.5809 | 190557.2200 | 2699.84002 2014-05-04 17:32:00 | 2698.04000 | 2698.22000 | 2696.00000 | 2697.09000 | 24.7840 | 66831.1200 | 2696.54004 2014-05-04 17:33:00 | 2696.30000 | 2696.52000 | 2696.30000 | 2696.52000 | 0.8500 | 2291.9000 | 2696.35000 2014-05-04 17:34:00 | 2696.53000 | 2697.33000 | 2696.53000 | 2697.33000 | 1.3860 | 3738.3900 | 2697.25000 2014-05-04 17:35:00 | 2695.70000 | 2696.17000 | 2692.99000 | 2695.32000 | 30.2900 | 81650.2600 | 2695.62000 2014-05-04 17:36:00 | 2695.79000 | 2695.79000 | 2695.79000 | 2695.79000 | 1.5520 | 4183.8700 | 2695.79000 2014-05-04 17:37:00 | 2694.95000 | 2696.72000 | 2694.95000 | 2695.42000 | 25.7210 | 69344.0400 | 2696.01001 2014-05-04 17:38:00 | 2695.42000 | 2696.29000 | 2695.42000 | 2696.29000 | 7.4520 | 20091.5700 | 2696.13001 2014-05-04 17:39:00 | 2697.40000 | 2698.99000 | 2696.66000 | 2697.32000 | 11.7710 | 31759.4200 | 2698.11000 2014-05-04 17:40:00 | 2697.95000 | 2697.98000 | 2697.28000 | 2697.28000 | 1.8600 | 5017.7400 | 2697.71000 2014-05-04 17:41:00 | 2697.28000 | 2698.56000 | 2696.58000 | 2696.58000 | 9.6810 | 26110.7700 | 2697.11000 2014-05-04 17:42:00 | 2695.53000 | 2695.55000 | 2694.89000 | 2694.89000 | 16.7760 | 45216.3500 | 2695.29998 2014-05-04 17:43:00 | 2693.36000 | 2694.56000 | 2693.36000 | 2693.37000 | 0.6860 | 1848.0100 | 2693.89000 2014-05-04 17:44:00 | 2693.49000 | 2694.16000 | 2693.18000 | 2693.96000 | 10.6490 | 28683.4500 | 2693.53000 2014-05-04 17:45:00 | 2693.10000 | 2694.16000 | 2693.10000 | 2693.41000 | 28.9030 | 77855.7200 | 2693.69003 2014-05-04 17:46:00 | 2693.80000 | 2694.24000 | 2693.13000 | 2694.24000 | 5.1670 | 13919.3400 | 2693.88999 2014-05-04 17:47:00 | 2694.40000 | 2698.49000 | 2694.40000 | 2695.16000 | 2.2740 | 6131.7400 | 2696.46000 2014-05-04 17:48:00 | 2696.19000 | 2698.29000 | 2695.55000 | 2696.49000 | 16.3200 | 44013.5200 | 2696.91000 2014-05-04 17:49:00 | 2694.86000 | 2695.00000 | 2693.28000 | 2693.42000 | 3.6130 | 9734.6700 | 2694.34000 2014-05-04 17:50:00 | 2693.47000 | 2693.47000 | 2693.46999 | 2693.47000 | 6.9560 | 18735.7800 | 2693.46999 2014-05-04 17:51:00 | 2694.90000 | 2696.21000 | 2694.90000 | 2696.21000 | 1.9600 | 5282.5600 | 2695.18000 2014-05-04 17:52:00 | 2695.02000 | 2696.17000 | 2693.17000 | 2694.32000 | 4.8630 | 13108.9900 | 2695.66001 2014-05-04 17:53:00 | 2695.95000 | 2696.00000 | 2694.54000 | 2694.54000 | 20.0150 | 53958.5300 | 2695.89996 2014-05-04 17:54:00 | 2695.44000 | 2695.44000 | 2693.47000 | 2693.92000 | 15.2440 | 41080.2700 | 2694.85002 2014-05-04 17:55:00 | 2694.79000 | 2694.79000 | 2694.19000 | 2694.79000 | 1.1830 | 3187.5800 | 2694.49000 2014-05-04 17:56:00 | 2694.50000 | 2695.05000 | 2693.03000 | 2693.58000 | 26.5990 | 71666.7300 | 2694.33999 2014-05-04 17:57:00 | 2694.77000 | 2695.00000 | 2693.35000 | 2695.00000 | 12.5170 | 33728.9800 | 2694.64999 2014-05-04 17:58:00 | 2694.30000 | 2694.94000 | 2694.30000 | 2694.94000 | 0.7080 | 1907.8900 | 2694.76000 2014-05-04 17:59:00 | . | . | . | . | . | . | . 2014-05-04 18:00:00 | 2694.46000 | 2695.10000 | 2693.61000 | 2694.14000 | 27.3580 | 73710.6100 | 2694.29998 2014-05-04 18:01:00 | 2695.14000 | 2696.00000 | 2695.14000 | 2695.28000 | 0.9600 | 2587.4000 | 2695.20000 2014-05-04 18:02:00 | 2695.26000 | 2696.00000 | 2693.75000 | 2695.52000 | 19.4220 | 52344.3900 | 2695.11001 2014-05-04 18:03:00 | 2696.00000 | 2699.45000 | 2694.64000 | 2696.59000 | 1.6840 | 4540.3100 | 2696.15000 2014-05-04 18:04:00 | 2699.19000 | 2699.19000 | 2696.64000 | 2697.02000 | 5.9180 | 15961.3600 | 2697.09000 2014-05-04 18:05:00 | 2698.47000 | 2698.47000 | 2697.11000 | 2697.11000 | 7.2660 | 19606.8600 | 2698.43999 2014-05-04 18:06:00 | 2697.23000 | 2697.52000 | 2696.85000 | 2697.52000 | 6.1940 | 16705.5300 | 2697.05001 2014-05-04 18:07:00 | 2698.85000 | 2698.85000 | 2698.15000 | 2698.75000 | 1.6530 | 4461.0100 | 2698.73000 2014-05-04 18:08:00 | . | . | . | . | . | . | . 2014-05-04 18:09:00 | . | . | . | . | . | . | . 2014-05-04 18:10:00 | 2698.01000 | 2698.72000 | 2695.48000 | 2698.64000 | 21.7390 | 58646.1500 | 2697.73999 2014-05-04 18:11:00 | 2698.56000 | 2698.56000 | 2697.66000 | 2697.69000 | 0.4990 | 1346.1700 | 2697.74000 2014-05-04 18:12:00 | 2697.66000 | 2697.66000 | 2697.66000 | 2697.66000 | 0.2910 | 785.0200 | 2697.66000 2014-05-04 18:13:00 | 2697.66000 | 2697.66000 | 2695.78000 | 2697.52000 | 8.5670 | 23096.7100 | 2696.00999 2014-05-04 18:14:00 | 2697.52000 | 2697.52000 | 2697.45000 | 2697.45000 | 0.1500 | 404.6200 | 2697.50000 2014-05-04 18:15:00 | 2696.53000 | 2697.45000 | 2696.53000 | 2697.45000 | 0.4970 | 1340.2200 | 2696.62000 2014-05-04 18:16:00 | 2696.56000 | 2696.56000 | 2696.56000 | 2696.56000 | 0.3000 | 808.9700 | 2696.56000 2014-05-04 18:17:00 | 2697.45000 | 2697.45000 | 2697.45000 | 2697.45000 | 0.0100 | 26.9700 | 2697.45000 2014-05-04 18:18:00 | . | . | . | . | . | . | . 2014-05-04 18:19:00 | 2697.45000 | 2697.45000 | 2697.45000 | 2697.45000 | 0.1720 | 463.9600 | 2697.45000 2014-05-04 18:20:00 | . | . | . | . | . | . | . 2014-05-04 18:21:00 | . | . | . | . | . | . | . 2014-05-04 18:22:00 | 2697.45000 | 2698.00000 | 2697.45000 | 2697.98000 | 10.0100 | 27006.9600 | 2698.00000 2014-05-04 18:23:00 | 2697.98000 | 2699.81000 | 2697.98000 | 2698.00000 | 26.9600 | 72753.3400 | 2698.57000 2014-05-04 18:24:00 | 2696.40000 | 2697.51000 | 2696.40000 | 2696.40000 | 2.7390 | 7386.5700 | 2696.81000 2014-05-04 18:25:00 | 2696.79000 | 2696.84000 | 2696.40000 | 2696.40000 | 4.2900 | 11569.1400 | 2696.77000 2014-05-04 18:26:00 | 2696.60000 | 2696.77000 | 2696.60000 | 2696.75000 | 24.5540 | 66214.5400 | 2696.69004 2014-05-04 18:27:00 | 2696.75000 | 2697.45000 | 2695.92000 | 2695.93000 | 32.8290 | 88519.7900 | 2696.38999 2014-05-04 18:28:00 | 2695.94000 | 2696.51000 | 2695.30000 | 2695.87000 | 16.0770 | 43342.7200 | 2695.94998 2014-05-04 18:29:00 | 2696.55000 | 2696.55000 | 2695.73000 | 2695.73000 | 1.0580 | 2852.5600 | 2696.18000 2014-05-04 18:30:00 | . | . | . | . | . | . | . 2014-05-04 18:31:00 | 2695.48000 | 2695.91000 | 2695.48000 | 2695.56000 | 2.0500 | 5526.2500 | 2695.73000 2014-05-04 18:32:00 | 2695.72000 | 2695.72000 | 2695.72000 | 2695.72000 | 3.7900 | 10216.7800 | 2695.72000 2014-05-04 18:33:00 | 2695.63000 | 2695.63001 | 2695.61000 | 2695.63000 | 8.5030 | 22920.9300 | 2695.63001 2014-05-04 18:34:00 | . | . | . | . | . | . | . 2014-05-04 18:35:00 | . | . | . | . | . | . | . 2014-05-04 18:36:00 | 2695.65000 | 2695.65000 | 2693.46000 | 2694.40000 | 27.0220 | 72811.7000 | 2694.53002 2014-05-04 18:37:00 | 2694.86000 | 2694.86000 | 2694.86000 | 2694.86000 | 0.5000 | 1347.4300 | 2694.86000 2014-05-04 18:38:00 | 2694.86000 | 2694.86000 | 2694.47000 | 2694.47000 | 0.7880 | 2123.2500 | 2694.48000 2014-05-04 18:39:00 | 2694.67000 | 2695.05000 | 2693.75000 | 2695.05000 | 8.1620 | 21992.6500 | 2694.52001 2014-05-04 18:40:00 | 2696.61000 | 2698.03000 | 2695.94000 | 2695.94000 | 15.2970 | 41247.1800 | 2696.41998 2014-05-04 18:41:00 | . | . | . | . | . | . | . 2014-05-04 18:42:00 | 2696.63000 | 2697.00000 | 2695.66000 | 2697.00000 | 1.6490 | 4446.0800 | 2696.23000 2014-05-04 18:43:00 | . | . | . | . | . | . | . 2014-05-04 18:44:00 | 2696.22000 | 2696.22000 | 2693.47000 | 2695.57000 | 11.7920 | 31774.0800 | 2694.55001 2014-05-04 18:45:00 | 2695.31000 | 2695.54000 | 2695.00000 | 2695.52000 | 13.5100 | 36410.3400 | 2695.07000 2014-05-04 18:46:00 | 2697.96000 | 2697.96000 | 2697.96000 | 2697.96000 | 13.2000 | 35613.0700 | 2697.96000 2014-05-04 18:47:00 | 2696.99000 | 2697.35000 | 2696.18000 | 2697.35000 | 12.9700 | 34979.3400 | 2696.94000 2014-05-04 18:48:00 | . | . | . | . | . | . | . 2014-05-04 18:49:00 | 2696.83000 | 2697.73000 | 2696.83000 | 2696.86000 | 0.7920 | 2136.1700 | 2697.19000 2014-05-04 18:50:00 | 2697.54000 | 2697.54000 | 2697.54000 | 2697.54000 | 0.1200 | 323.7000 | 2697.54000 2014-05-04 18:51:00 | 2697.99000 | 2697.99000 | 2697.97000 | 2697.97000 | 1.3200 | 3561.3300 | 2697.97000 2014-05-04 18:52:00 | 2698.36000 | 2698.36000 | 2698.36000 | 2698.36000 | 0.5990 | 1616.3200 | 2698.36000 2014-05-04 18:53:00 | 2698.38000 | 2698.40000 | 2698.38000 | 2698.40000 | 2.6540 | 7161.5200 | 2698.39000 2014-05-04 18:54:00 | 2698.48000 | 2700.00000 | 2695.17000 | 2698.92000 | 8.9120 | 24055.3600 | 2699.21001 2014-05-04 18:55:00 | 2695.37000 | 2699.98000 | 2695.37000 | 2698.05000 | 13.1060 | 35339.3800 | 2696.42998 2014-05-04 18:56:00 | . | . | . | . | . | . | . 2014-05-04 18:57:00 | 2699.98000 | 2700.00000 | 2699.47000 | 2700.00000 | 9.7000 | 26185.2300 | 2699.51000 2014-05-04 18:58:00 | 2698.32000 | 2699.43000 | 2698.32000 | 2698.80000 | 5.5800 | 15059.8400 | 2698.90000 2014-05-04 18:59:00 | 2699.47000 | 2699.90000 | 2698.96000 | 2699.35000 | 3.3870 | 9143.1000 | 2699.47000 2014-05-04 19:00:00 | 2699.30000 | 2700.00000 | 2699.30000 | 2699.61000 | 7.9120 | 21361.9400 | 2699.94001 2014-05-04 19:01:00 | 2699.65000 | 2699.67000 | 2699.65000 | 2699.67000 | 1.1510 | 3107.3000 | 2699.66000 2014-05-04 19:02:00 | 2699.67000 | 2699.71000 | 2699.67000 | 2699.71000 | 0.4500 | 1214.8600 | 2699.68000 2014-05-04 19:03:00 | 2699.74000 | 2699.74000 | 2699.73000 | 2699.73000 | 0.2890 | 780.2200 | 2699.73000 2014-05-04 19:04:00 | . | . | . | . | . | . | . 2014-05-04 19:05:00 | 2699.27000 | 2699.31000 | 2698.67000 | 2699.22000 | 8.5100 | 22970.2500 | 2699.21000 2014-05-04 19:06:00 | 2699.30000 | 2699.57000 | 2699.30000 | 2699.57000 | 0.6950 | 1876.0500 | 2699.35000 2014-05-04 19:07:00 | 2699.05000 | 2699.68000 | 2698.77000 | 2698.77000 | 5.0200 | 13549.8200 | 2699.17000 2014-05-04 19:08:00 | 2699.97000 | 2699.97000 | 2699.97000 | 2699.97000 | 0.5660 | 1528.1800 | 2699.97000 2014-05-04 19:09:00 | 2699.97000 | 2700.00000 | 2699.64000 | 2699.64000 | 4.3020 | 11615.1600 | 2699.94000 2014-05-04 19:10:00 | . | . | . | . | . | . | . 2014-05-04 19:11:00 | . | . | . | . | . | . | . 2014-05-04 19:12:00 | . | . | . | . | . | . | . 2014-05-04 19:13:00 | . | . | . | . | . | . | . 2014-05-04 19:14:00 | 2700.00000 | 2701.00000 | 2700.00000 | 2700.05000 | 25.2880 | 68282.7200 | 2700.19998 2014-05-04 19:15:00 | 2700.40000 | 2700.40000 | 2700.40000 | 2700.40000 | 0.2000 | 540.0800 | 2700.40000 2014-05-04 19:16:00 | 2700.40000 | 2703.82000 | 2699.84000 | 2703.82000 | 24.1270 | 65153.9700 | 2700.45997 2014-05-04 19:17:00 | 2700.23000 | 2700.23000 | 2700.23000 | 2700.23000 | 0.1500 | 405.0300 | 2700.23000 2014-05-04 19:18:00 | 2700.44000 | 2700.58000 | 2700.44000 | 2700.50000 | 3.1050 | 8385.1300 | 2700.51999 2014-05-04 19:19:00 | 2699.48000 | 2699.48000 | 2698.13000 | 2698.66000 | 0.3300 | 890.6500 | 2698.94000 2014-05-04 19:20:00 | 2698.54000 | 2698.54000 | 2696.91000 | 2696.91000 | 11.5270 | 31096.3300 | 2697.69999 2014-05-04 19:21:00 | . | . | . | . | . | . | . 2014-05-04 19:22:00 | 2696.79000 | 2701.35000 | 2696.79000 | 2701.35000 | 6.8480 | 18497.9100 | 2701.20999 2014-05-04 19:23:00 | . | . | . | . | . | . | . 2014-05-04 19:24:00 | 2698.57000 | 2698.57000 | 2698.57000 | 2698.57000 | 0.1200 | 323.8300 | 2698.57000 2014-05-04 19:25:00 | 2699.48000 | 2700.79000 | 2699.48000 | 2700.79000 | 1.7200 | 4643.2000 | 2699.53000 2014-05-04 19:26:00 | 2700.49000 | 2700.75000 | 2699.53000 | 2699.64000 | 7.6030 | 20529.3300 | 2700.16001 2014-05-04 19:27:00 | . | . | . | . | . | . | . 2014-05-04 19:28:00 | 2698.38000 | 2703.82000 | 2698.25000 | 2703.76000 | 7.9430 | 21441.6800 | 2699.44001 2014-05-04 19:29:00 | 2699.53000 | 2703.05000 | 2699.04000 | 2699.58000 | 13.4430 | 36289.9300 | 2699.54001 2014-05-04 19:30:00 | 2699.70000 | 2699.76000 | 2699.57000 | 2699.76000 | 7.1890 | 19408.4200 | 2699.74000 2014-05-04 19:31:00 | 2699.78000 | 2699.78000 | 2698.61000 | 2699.60000 | 3.1350 | 8463.3900 | 2699.64999 2014-05-04 19:32:00 | 2699.47000 | 2699.47000 | 2699.47000 | 2699.47000 | 1.0600 | 2861.4400 | 2699.47000 2014-05-04 19:33:00 | . | . | . | . | . | . | . 2014-05-04 19:34:00 | . | . | . | . | . | . | . 2014-05-04 19:35:00 | 2699.47000 | 2699.53000 | 2699.47000 | 2699.53000 | 0.6600 | 1781.6800 | 2699.51000 2014-05-04 19:36:00 | . | . | . | . | . | . | . 2014-05-04 19:37:00 | 2699.30000 | 2699.42000 | 2699.30000 | 2699.40000 | 1.9800 | 5344.8200 | 2699.40000 2014-05-04 19:38:00 | 2698.57000 | 2699.38000 | 2698.57000 | 2699.38000 | 0.2820 | 761.1600 | 2699.14000 2014-05-04 19:39:00 | . | . | . | . | . | . | . 2014-05-04 19:40:00 | . | . | . | . | . | . | . 2014-05-04 19:41:00 | . | . | . | . | . | . | . 2014-05-04 19:42:00 | . | . | . | . | . | . | . 2014-05-04 19:43:00 | 2699.38000 | 2699.38000 | 2699.38000 | 2699.38000 | 0.1110 | 299.6300 | 2699.38000 2014-05-04 19:44:00 | 2700.50000 | 2701.02000 | 2699.87000 | 2699.87000 | 8.2900 | 22385.9200 | 2700.35000 2014-05-04 19:45:00 | . | . | . | . | . | . | . 2014-05-04 19:46:00 | 2699.91000 | 2703.47000 | 2699.74000 | 2702.85000 | 17.6900 | 47768.8500 | 2700.33000 2014-05-04 19:47:00 | 2700.03000 | 2700.03000 | 2700.03000 | 2700.03000 | 0.4060 | 1096.2100 | 2700.03000 2014-05-04 19:48:00 | 2700.67000 | 2700.82000 | 2700.67000 | 2700.82000 | 2.8680 | 7745.7500 | 2700.75000 2014-05-04 19:49:00 | . | . | . | . | . | . | . 2014-05-04 19:50:00 | 2700.71000 | 2700.73000 | 2699.89000 | 2699.91000 | 2.5900 | 6993.4100 | 2700.16000 2014-05-04 19:51:00 | 2699.02000 | 2699.75000 | 2698.56000 | 2699.43000 | 19.3670 | 52278.8700 | 2699.37998 2014-05-04 19:52:00 | . | . | . | . | . | . | . 2014-05-04 19:53:00 | 2699.76000 | 2699.76000 | 2699.76000 | 2699.76000 | 0.3200 | 863.9200 | 2699.76000 2014-05-04 19:54:00 | 2699.08000 | 2699.19000 | 2699.08000 | 2699.19000 | 9.0580 | 24449.2500 | 2699.18999 2014-05-04 19:55:00 | 2699.84000 | 2703.00000 | 2699.84000 | 2702.07000 | 14.9530 | 40405.3700 | 2702.16002 2014-05-04 19:56:00 | . | . | . | . | . | . | . 2014-05-04 19:57:00 | 2701.37000 | 2702.03000 | 2700.57000 | 2701.30000 | 0.8310 | 2244.5500 | 2701.02000 2014-05-04 19:58:00 | 2701.34000 | 2701.34000 | 2701.34000 | 2701.34000 | 4.6000 | 12426.1600 | 2701.34000 2014-05-04 19:59:00 | . | . | . | . | . | . | . 2014-05-04 20:00:00 | 2702.63000 | 2703.01000 | 2701.87000 | 2702.44000 | 8.6850 | 23472.0100 | 2702.58998 2014-05-04 20:01:00 | 2701.74000 | 2703.12000 | 2700.46000 | 2702.32000 | 16.6820 | 45079.7200 | 2702.30001 2014-05-04 20:02:00 | 2702.29000 | 2702.29000 | 2702.29000 | 2702.29000 | 0.4630 | 1251.1600 | 2702.29000 2014-05-04 20:03:00 | 2700.46000 | 2700.70000 | 2700.46000 | 2700.70000 | 2.7790 | 7504.8100 | 2700.54000 2014-05-04 20:04:00 | 2701.44000 | 2701.51000 | 2701.21000 | 2701.21000 | 3.6400 | 9832.8700 | 2701.34000 2014-05-04 20:05:00 | . | . | . | . | . | . | . 2014-05-04 20:06:00 | 2701.63000 | 2702.31000 | 2701.36000 | 2702.31000 | 8.3810 | 22646.6500 | 2702.14000 2014-05-04 20:07:00 | 2702.52000 | 2703.35000 | 2702.52000 | 2702.79000 | 3.2990 | 8917.6700 | 2703.14000 2014-05-04 20:08:00 | 2703.61000 | 2703.84000 | 2701.72000 | 2703.84000 | 6.3830 | 17252.1100 | 2702.82001 2014-05-04 20:09:00 | 2702.81000 | 2702.81000 | 2702.81000 | 2702.81000 | 0.5040 | 1362.2200 | 2702.81000 2014-05-04 20:10:00 | 2702.69000 | 2703.01000 | 2702.69000 | 2702.77000 | 1.7070 | 4613.7800 | 2702.86000 2014-05-04 20:11:00 | 2703.13000 | 2703.13000 | 2703.13000 | 2703.13000 | 0.5000 | 1351.5700 | 2703.13000 2014-05-04 20:12:00 | 2703.31000 | 2704.16000 | 2703.31000 | 2704.16000 | 14.8640 | 40192.2300 | 2704.00002 2014-05-04 20:13:00 | 2704.16000 | 2704.87000 | 2704.16000 | 2704.51000 | 0.6930 | 1874.3900 | 2704.75000 2014-05-04 20:14:00 | 2704.51000 | 2704.59000 | 2703.49000 | 2703.80000 | 6.3100 | 17065.1800 | 2704.47000 2014-05-04 20:15:00 | 2703.49000 | 2703.49000 | 2701.25000 | 2701.52000 | 13.1030 | 35412.2700 | 2702.61001 2014-05-04 20:16:00 | 2703.27000 | 2703.27000 | 2701.82000 | 2701.82000 | 0.1510 | 408.1100 | 2702.69000 2014-05-04 20:17:00 | 2701.82000 | 2702.92000 | 2701.79000 | 2702.92000 | 7.7280 | 20887.3600 | 2702.81999 2014-05-04 20:18:00 | 2702.92000 | 2703.30000 | 2702.92000 | 2703.30000 | 0.1460 | 394.6700 | 2703.22000 2014-05-04 20:19:00 | 2701.79000 | 2702.33000 | 2701.20000 | 2702.33000 | 21.2770 | 57495.8700 | 2702.24998 2014-05-04 20:20:00 | 2702.29000 | 2702.29000 | 2701.77000 | 2701.88000 | 7.5050 | 20277.9800 | 2701.92999 2014-05-04 20:21:00 | 2702.27000 | 2702.74000 | 2702.27000 | 2702.74000 | 0.3710 | 1002.5800 | 2702.38000 2014-05-04 20:22:00 | 2702.71000 | 2702.71000 | 2702.71000 | 2702.71000 | 0.0900 | 243.2400 | 2702.71000 2014-05-04 20:23:00 | 2702.71000 | 2704.87000 | 2701.29000 | 2704.87000 | 7.9180 | 21403.8400 | 2703.18999 2014-05-04 20:24:00 | . | . | . | . | . | . | . 2014-05-04 20:25:00 | 2703.26000 | 2703.32000 | 2703.26000 | 2703.32000 | 0.0900 | 243.3000 | 2703.28000 2014-05-04 20:26:00 | 2704.31000 | 2706.00000 | 2704.31000 | 2705.13000 | 12.3760 | 33478.6900 | 2705.12998 2014-05-04 20:27:00 | 2703.34000 | 2704.79000 | 2701.91000 | 2702.13000 | 20.7460 | 56075.8800 | 2702.96997 2014-05-04 20:28:00 | 2702.21000 | 2705.13000 | 2699.50000 | 2702.66000 | 15.0950 | 40792.1000 | 2702.35997 2014-05-04 20:29:00 | 2702.76000 | 2703.75000 | 2702.76000 | 2703.70000 | 21.4280 | 57934.8000 | 2703.69998 2014-05-04 20:30:00 | 2701.59000 | 2701.59000 | 2697.00000 | 2697.81000 | 20.8780 | 56338.9000 | 2698.47998 2014-05-04 20:31:00 | 2697.78000 | 2698.45000 | 2697.14000 | 2697.58000 | 10.3870 | 28021.1500 | 2697.70999 2014-05-04 20:32:00 | 2698.46000 | 2698.60000 | 2698.19000 | 2698.60000 | 10.6690 | 28789.6800 | 2698.44000 2014-05-04 20:33:00 | . | . | . | . | . | . | . 2014-05-04 20:34:00 | 2699.52000 | 2699.52000 | 2698.59000 | 2698.59000 | 0.6210 | 1676.2500 | 2699.28000 2014-05-04 20:35:00 | . | . | . | . | . | . | . 2014-05-04 20:36:00 | 2699.25000 | 2699.50000 | 2699.25000 | 2699.50000 | 9.0300 | 24374.3400 | 2699.26000 2014-05-04 20:37:00 | 2699.65000 | 2700.00000 | 2697.91000 | 2697.97000 | 8.9500 | 24155.3900 | 2698.93000 2014-05-04 20:38:00 | 2698.73000 | 2698.78000 | 2698.73000 | 2698.78000 | 0.7250 | 1956.5900 | 2698.74000 2014-05-04 20:39:00 | . | . | . | . | . | . | . 2014-05-04 20:40:00 | . | . | . | . | . | . | . 2014-05-04 20:41:00 | . | . | . | . | . | . | . 2014-05-04 20:42:00 | 2699.11000 | 2699.11000 | 2699.11000 | 2699.11000 | 0.2000 | 539.8200 | 2699.11000 2014-05-04 20:43:00 | . | . | . | . | . | . | . 2014-05-04 20:44:00 | 2699.94000 | 2699.94000 | 2699.94000 | 2699.94000 | 0.0350 | 94.5000 | 2699.94000 2014-05-04 20:45:00 | . | . | . | . | . | . | . 2014-05-04 20:46:00 | . | . | . | . | . | . | . 2014-05-04 20:47:00 | 2699.50000 | 2699.50000 | 2699.50000 | 2699.50000 | 0.0770 | 207.8600 | 2699.50000 2014-05-04 20:48:00 | . | . | . | . | . | . | . 2014-05-04 20:49:00 | 2699.94000 | 2699.94000 | 2699.94000 | 2699.94000 | 0.2450 | 661.4900 | 2699.94000 2014-05-04 20:50:00 | 2700.08000 | 2700.21000 | 2700.08000 | 2700.21000 | 0.7400 | 1998.0600 | 2700.08000 2014-05-04 20:51:00 | 2700.79000 | 2702.88000 | 2700.75000 | 2701.83000 | 25.6610 | 69332.5700 | 2701.87001 2014-05-04 20:52:00 | 2701.42000 | 2702.37000 | 2701.42000 | 2701.59000 | 5.6070 | 15149.8300 | 2701.94999 2014-05-04 20:53:00 | . | . | . | . | . | . | . 2014-05-04 20:54:00 | 2698.36000 | 2699.50000 | 2697.02000 | 2699.50000 | 1.6300 | 4398.4500 | 2698.44000 2014-05-04 20:55:00 | 2698.67000 | 2698.67000 | 2698.03000 | 2698.51000 | 5.2850 | 14261.5900 | 2698.49999 2014-05-04 20:56:00 | 2698.12000 | 2698.35000 | 2698.08000 | 2698.35000 | 5.6310 | 15194.3900 | 2698.35000 2014-05-04 20:57:00 | 2698.35000 | 2698.35000 | 2698.35000 | 2698.35000 | 0.3440 | 928.2300 | 2698.35000 2014-05-04 20:58:00 | 2697.59000 | 2698.14000 | 2697.59000 | 2698.14000 | 27.3870 | 73886.3100 | 2697.85997 2014-05-04 20:59:00 | 2698.30000 | 2703.82000 | 2698.30000 | 2703.82000 | 0.3000 | 810.3500 | 2701.17000 2014-05-04 21:00:00 | 2703.77000 | 2703.77000 | 2703.77000 | 2703.77000 | 0.0100 | 27.0400 | 2703.77000 2014-05-04 21:01:00 | 2702.82000 | 2702.82000 | 2699.14000 | 2699.69000 | 11.7650 | 31784.4900 | 2701.60998 2014-05-04 21:02:00 | 2702.56000 | 2702.56000 | 2702.56000 | 2702.56000 | 17.5700 | 47483.9800 | 2702.56000 2014-05-04 21:03:00 | 2700.57000 | 2700.67000 | 2700.57000 | 2700.67000 | 0.4020 | 1085.6400 | 2700.60000 2014-05-04 21:04:00 | 2701.24000 | 2701.24000 | 2701.00000 | 2701.00000 | 2.3900 | 6455.7800 | 2701.16000 2014-05-04 21:05:00 | 2701.94000 | 2701.94000 | 2701.62000 | 2701.71000 | 1.7240 | 4657.9200 | 2701.81000 2014-05-04 21:06:00 | 2701.51000 | 2705.00000 | 2701.51000 | 2703.98000 | 5.1420 | 13895.5000 | 2702.35000 2014-05-04 21:07:00 | 2701.91000 | 2701.91000 | 2701.91000 | 2701.91000 | 0.1000 | 270.1900 | 2701.91000 2014-05-04 21:08:00 | 2701.86000 | 2701.92000 | 2701.86000 | 2701.87000 | 3.5320 | 9543.0900 | 2701.89000 2014-05-04 21:09:00 | 2700.82000 | 2701.76000 | 2700.82000 | 2701.76000 | 0.0480 | 129.6600 | 2701.23000 2014-05-04 21:10:00 | 2702.42000 | 2702.42000 | 2702.41999 | 2702.42000 | 17.5390 | 47397.7400 | 2702.41999 2014-05-04 21:11:00 | 2701.45000 | 2702.96000 | 2701.45000 | 2702.96000 | 0.2440 | 659.4800 | 2702.77000 2014-05-04 21:12:00 | 2702.96000 | 2702.96000 | 2702.96000 | 2702.96000 | 0.2000 | 540.5900 | 2702.96000 2014-05-04 21:13:00 | 2702.21000 | 2702.21000 | 2701.98000 | 2701.98000 | 8.4120 | 22730.5600 | 2702.16001 2014-05-04 21:14:00 | 2700.18000 | 2700.21000 | 2700.18000 | 2700.21000 | 0.1900 | 513.0300 | 2700.18000 2014-05-04 21:15:00 | 2700.93000 | 2701.31000 | 2700.93000 | 2701.31000 | 0.9390 | 2536.3400 | 2701.11000 2014-05-04 21:16:00 | 2699.88000 | 2701.12000 | 2699.56000 | 2700.48000 | 3.9720 | 10724.8700 | 2700.12000 2014-05-04 21:17:00 | 2699.99000 | 2699.99000 | 2699.99000 | 2699.99000 | 0.0190 | 51.3000 | 2699.99000 2014-05-04 21:18:00 | . | . | . | . | . | . | . 2014-05-04 21:19:00 | 2700.77000 | 2700.80000 | 2700.33000 | 2700.33000 | 4.8260 | 13031.8200 | 2700.33999 2014-05-04 21:20:00 | . | . | . | . | . | . | . 2014-05-04 21:21:00 | . | . | . | . | . | . | . 2014-05-04 21:22:00 | . | . | . | . | . | . | . 2014-05-04 21:23:00 | 2700.80000 | 2700.88000 | 2700.80000 | 2700.88000 | 0.4970 | 1342.3100 | 2700.83000 2014-05-04 21:24:00 | . | . | . | . | . | . | . 2014-05-04 21:25:00 | . | . | . | . | . | . | . 2014-05-04 21:26:00 | 2700.02000 | 2700.88000 | 2700.00000 | 2700.88000 | 4.0980 | 11064.6500 | 2700.01000 2014-05-04 21:27:00 | . | . | . | . | . | . | . 2014-05-04 21:28:00 | 2699.13000 | 2699.70000 | 2698.44000 | 2699.70000 | 5.1300 | 13845.0200 | 2698.83000 2014-05-04 21:29:00 | . | . | . | . | . | . | . 2014-05-04 21:30:00 | 2698.36000 | 2698.36000 | 2697.98000 | 2698.03000 | 8.4290 | 22743.5400 | 2698.25000 2014-05-04 21:31:00 | 2698.05000 | 2700.56000 | 2697.99000 | 2699.14000 | 8.2540 | 22282.2000 | 2699.56001 2014-05-04 21:32:00 | 2699.15000 | 2699.15000 | 2697.00000 | 2697.00000 | 6.9560 | 18763.1600 | 2697.40999 2014-05-04 21:33:00 | 2697.18000 | 2698.74000 | 2697.01000 | 2697.93000 | 3.6450 | 9833.9700 | 2697.92999 2014-05-04 21:34:00 | 2699.73000 | 2699.79000 | 2698.70000 | 2699.09000 | 2.4680 | 6661.8800 | 2699.30000 2014-05-04 21:35:00 | 2699.07000 | 2699.87000 | 2698.84000 | 2699.61000 | 9.3260 | 25174.2600 | 2699.35999 2014-05-04 21:36:00 | 2699.56000 | 2699.56000 | 2699.49000 | 2699.49000 | 10.9330 | 29513.9100 | 2699.52001 2014-05-04 21:37:00 | . | . | . | . | . | . | . 2014-05-04 21:38:00 | 2699.30000 | 2699.30000 | 2699.30000 | 2699.30000 | 6.2000 | 16735.6600 | 2699.30000 2014-05-04 21:39:00 | 2699.30000 | 2699.33000 | 2699.30000 | 2699.33000 | 0.6230 | 1681.6600 | 2699.30000 2014-05-04 21:40:00 | 2699.69000 | 2699.88000 | 2697.44000 | 2699.34000 | 15.4060 | 41585.3800 | 2699.29998 2014-05-04 21:41:00 | 2698.80000 | 2698.80000 | 2697.47000 | 2697.47000 | 10.0910 | 27231.4100 | 2698.58000 2014-05-04 21:42:00 | 2698.96000 | 2698.96000 | 2698.80000 | 2698.80000 | 2.6800 | 7232.9600 | 2698.86000 2014-05-04 21:43:00 | 2698.60000 | 2698.99000 | 2697.86000 | 2698.19000 | 2.7890 | 7526.9100 | 2698.79000 2014-05-04 21:44:00 | 2698.03000 | 2698.74000 | 2698.03000 | 2698.62000 | 7.4340 | 20061.5300 | 2698.62001 2014-05-04 21:45:00 | 2698.00000 | 2698.00000 | 2698.00000 | 2698.00000 | 0.4000 | 1079.2000 | 2698.00000 2014-05-04 21:46:00 | 2698.50000 | 2698.89000 | 2697.81000 | 2698.73000 | 15.8720 | 42829.1100 | 2698.41001 2014-05-04 21:47:00 | 2699.20000 | 2699.20000 | 2697.77000 | 2697.77000 | 0.7440 | 2008.1600 | 2699.14000 2014-05-04 21:48:00 | 2698.96000 | 2699.19000 | 2697.83000 | 2698.65000 | 20.1840 | 54465.6600 | 2698.46003 2014-05-04 21:49:00 | 2699.21000 | 2699.21000 | 2697.77000 | 2697.77000 | 0.0620 | 167.3100 | 2698.51000 2014-05-04 21:50:00 | 2697.77000 | 2699.18000 | 2697.00000 | 2699.18000 | 6.0910 | 16428.0100 | 2697.10000 2014-05-04 21:51:00 | 2699.18000 | 2699.18000 | 2697.91000 | 2698.85000 | 6.8290 | 18430.4700 | 2698.85000 2014-05-04 21:52:00 | 2699.16000 | 2699.16000 | 2698.50000 | 2698.84000 | 3.1150 | 8406.6000 | 2698.74999 2014-05-04 21:53:00 | 2698.48000 | 2698.59000 | 2698.46000 | 2698.59000 | 9.0300 | 24368.1200 | 2698.57000 2014-05-04 21:54:00 | 2698.62000 | 2698.96000 | 2697.72000 | 2697.72000 | 12.6990 | 34264.1700 | 2698.18000 2014-05-04 21:55:00 | 2698.44000 | 2698.44000 | 2698.43999 | 2698.44000 | 6.8270 | 18422.2500 | 2698.43999 2014-05-04 21:56:00 | 2698.43000 | 2698.43000 | 2698.43000 | 2698.43000 | 0.2000 | 539.6900 | 2698.43000 2014-05-04 21:57:00 | 2699.00000 | 2699.00000 | 2698.19000 | 2698.82000 | 1.9030 | 5135.7400 | 2698.76000 2014-05-04 21:58:00 | . | . | . | . | . | . | . 2014-05-04 21:59:00 | 2699.00000 | 2699.00000 | 2699.00000 | 2699.00000 | 0.0910 | 245.6100 | 2699.00000 2014-05-04 22:00:00 | 2698.00000 | 2698.00000 | 2698.00000 | 2698.00000 | 3.2000 | 8633.6000 | 2698.00000 2014-05-04 22:01:00 | 2699.00000 | 2700.92000 | 2697.00000 | 2697.04000 | 34.3730 | 92784.7000 | 2699.35004 2014-05-04 22:02:00 | 2700.60000 | 2700.60000 | 2699.97000 | 2699.97000 | 0.6500 | 1755.1900 | 2700.30000 2014-05-04 22:03:00 | . | . | . | . | . | . | . 2014-05-04 22:04:00 | 2698.47000 | 2700.71000 | 2697.00000 | 2698.32000 | 14.9810 | 40448.7600 | 2700.00001 2014-05-04 22:05:00 | 2699.70000 | 2701.50000 | 2698.16000 | 2700.68000 | 13.6800 | 36937.2900 | 2700.09000 2014-05-04 22:06:00 | 2700.70000 | 2700.70000 | 2700.68000 | 2700.68000 | 2.7100 | 7318.8400 | 2700.68000 2014-05-04 22:07:00 | 2700.43000 | 2700.48000 | 2698.92000 | 2700.21000 | 4.1380 | 11173.2600 | 2700.16000 2014-05-04 22:08:00 | 2700.00000 | 2700.12000 | 2699.19000 | 2699.19000 | 10.6000 | 28619.7100 | 2699.97000 2014-05-04 22:09:00 | . | . | . | . | . | . | . 2014-05-04 22:10:00 | . | . | . | . | . | . | . 2014-05-04 22:11:00 | 2699.28000 | 2701.52000 | 2698.39000 | 2701.07000 | 20.9920 | 56672.7600 | 2699.73002 2014-05-04 22:12:00 | 2701.83000 | 2702.36000 | 2701.40000 | 2702.04000 | 23.0240 | 62207.8000 | 2701.87003 2014-05-04 22:13:00 | 2702.38000 | 2702.38000 | 2701.23000 | 2701.96000 | 10.0320 | 27109.4100 | 2702.29001 2014-05-04 22:14:00 | . | . | . | . | . | . | . 2014-05-04 22:15:00 | . | . | . | . | . | . | . 2014-05-04 22:16:00 | 2702.27000 | 2702.57000 | 2702.25000 | 2702.57000 | 7.5370 | 20367.1400 | 2702.28999 2014-05-04 22:17:00 | 2702.57000 | 2703.39000 | 2702.57000 | 2703.25000 | 10.4250 | 28179.3200 | 2703.04998 2014-05-04 22:18:00 | 2703.27000 | 2705.01000 | 2703.25000 | 2704.22000 | 12.0060 | 32472.0600 | 2704.64998 2014-05-04 22:19:00 | 2703.13000 | 2704.01000 | 2702.50000 | 2704.01000 | 3.5690 | 9646.3300 | 2702.81000 2014-05-04 22:20:00 | 2701.93000 | 2702.84000 | 2701.85000 | 2702.84000 | 17.3530 | 46895.5000 | 2702.44002 2014-05-04 22:21:00 | 2701.73000 | 2701.75000 | 2700.00000 | 2700.00000 | 4.6700 | 12614.0100 | 2701.07000 2014-05-04 22:22:00 | 2700.00000 | 2700.73000 | 2698.17000 | 2700.73000 | 9.9850 | 26951.3000 | 2699.17998 2014-05-04 22:23:00 | 2700.58000 | 2702.51000 | 2700.58000 | 2701.89000 | 29.2970 | 79158.0900 | 2701.91997 2014-05-04 22:24:00 | 2703.24000 | 2703.24000 | 2701.05000 | 2701.97000 | 4.8080 | 12992.5300 | 2702.27000 2014-05-04 22:25:00 | 2700.08000 | 2705.13000 | 2700.08000 | 2700.58000 | 7.1910 | 19433.2500 | 2702.44000 2014-05-04 22:26:00 | 2701.17000 | 2704.75000 | 2701.15000 | 2702.84000 | 19.5180 | 52751.1100 | 2702.68999 2014-05-04 22:27:00 | 2702.00000 | 2702.00000 | 2701.19000 | 2701.19000 | 0.7540 | 2036.8600 | 2701.41000 2014-05-04 22:28:00 | 2701.19000 | 2701.19000 | 2700.68000 | 2701.17000 | 5.1440 | 13893.0800 | 2700.83001 2014-05-04 22:29:00 | 2701.22000 | 2701.56000 | 2700.62000 | 2700.62000 | 6.3470 | 17143.3200 | 2701.00999 2014-05-04 22:30:00 | 2701.01000 | 2701.16000 | 2701.01000 | 2701.16000 | 1.6220 | 4381.2100 | 2701.11000 2014-05-04 22:31:00 | 2700.83000 | 2705.10000 | 2700.50000 | 2705.10000 | 33.4010 | 90268.0000 | 2702.55001 2014-05-04 22:32:00 | 2705.00000 | 2705.99000 | 2700.50000 | 2704.12000 | 19.3410 | 52319.7600 | 2705.12001 2014-05-04 22:33:00 | 2704.09000 | 2705.00000 | 2702.22000 | 2702.22000 | 15.4380 | 41731.9600 | 2703.19999 2014-05-04 22:34:00 | 2702.45000 | 2703.06000 | 2702.45000 | 2703.00000 | 3.5960 | 9719.8600 | 2702.95999 2014-05-04 22:35:00 | 2702.00000 | 2702.94000 | 2698.36000 | 2700.80000 | 8.3570 | 22572.7100 | 2701.04999 2014-05-04 22:36:00 | 2700.20000 | 2700.20000 | 2700.20000 | 2700.20000 | 0.2000 | 540.0400 | 2700.20000 2014-05-04 22:37:00 | 2700.15000 | 2704.50000 | 2700.15000 | 2700.25000 | 2.5070 | 6770.9000 | 2700.80000 2014-05-04 22:38:00 | 2700.78000 | 2701.38000 | 2700.72000 | 2700.82000 | 1.4530 | 3924.5500 | 2701.00000 2014-05-04 22:39:00 | 2700.82000 | 2700.86000 | 2700.18000 | 2700.50000 | 15.1170 | 40826.1000 | 2700.66998 2014-05-04 22:40:00 | 2701.12000 | 2701.12000 | 2700.00000 | 2700.02000 | 3.2700 | 8830.1700 | 2700.36000 2014-05-04 22:41:00 | 2700.99000 | 2701.11000 | 2700.99000 | 2701.09000 | 0.6610 | 1785.4100 | 2701.07000 2014-05-04 22:42:00 | . | . | . | . | . | . | . 2014-05-04 22:43:00 | . | . | . | . | . | . | . 2014-05-04 22:44:00 | 2700.30000 | 2701.54000 | 2700.30000 | 2700.88000 | 7.5580 | 20415.8900 | 2701.22999 2014-05-04 22:45:00 | 2701.01000 | 2701.27000 | 2701.01000 | 2701.27000 | 16.2440 | 43875.7100 | 2701.04002 2014-05-04 22:46:00 | 2700.95000 | 2701.54000 | 2700.37000 | 2700.37000 | 12.3670 | 33403.2900 | 2700.99999 2014-05-04 22:47:00 | 2701.10000 | 2701.10000 | 2701.10000 | 2701.10000 | 1.0000 | 2701.1000 | 2701.10000 2014-05-04 22:48:00 | 2701.56000 | 2701.70000 | 2701.56000 | 2701.70000 | 1.6630 | 4492.7900 | 2701.62000 2014-05-04 22:49:00 | 2701.16000 | 2701.64000 | 2700.34000 | 2701.64000 | 9.6110 | 25957.7800 | 2700.84000 2014-05-04 22:50:00 | 2701.59000 | 2701.59000 | 2701.59000 | 2701.59000 | 0.1500 | 405.2400 | 2701.59000 2014-05-04 22:51:00 | . | . | . | . | . | . | . 2014-05-04 22:52:00 | 2700.63000 | 2700.63000 | 2700.63000 | 2700.63000 | 0.5000 | 1350.3200 | 2700.63000 2014-05-04 22:53:00 | 2701.59000 | 2701.69000 | 2701.59000 | 2701.69000 | 1.0000 | 2701.6600 | 2701.66000 2014-05-04 22:54:00 | . | . | . | . | . | . | . 2014-05-04 22:55:00 | . | . | . | . | . | . | . 2014-05-04 22:56:00 | . | . | . | . | . | . | . 2014-05-04 22:57:00 | 2700.63000 | 2700.63000 | 2700.63000 | 2700.63000 | 4.2820 | 11564.1000 | 2700.63000 2014-05-04 22:58:00 | 2700.69000 | 2700.69000 | 2700.69000 | 2700.69000 | 0.1500 | 405.1000 | 2700.69000 2014-05-04 22:59:00 | 2700.69000 | 2700.69000 | 2700.69000 | 2700.69000 | 0.5000 | 1350.3500 | 2700.69000 2014-05-04 23:00:00 | 2701.60000 | 2701.62000 | 2701.60000 | 2701.62000 | 0.4750 | 1283.2600 | 2701.61000 2014-05-04 23:01:00 | 2701.64000 | 2704.00000 | 2701.64000 | 2703.66000 | 31.7610 | 85866.7500 | 2703.53001 2014-05-04 23:02:00 | 2703.66000 | 2703.66000 | 2702.01000 | 2703.00000 | 2.1940 | 5929.6300 | 2702.66000 2014-05-04 23:03:00 | 2703.03000 | 2703.03000 | 2703.03000 | 2703.03000 | 0.0100 | 27.0300 | 2703.03000 2014-05-04 23:04:00 | . | . | . | . | . | . | . 2014-05-04 23:05:00 | 2703.83000 | 2703.83000 | 2702.79000 | 2702.79000 | 1.5900 | 4298.1300 | 2703.23000 2014-05-04 23:06:00 | 2703.03000 | 2703.35000 | 2702.07000 | 2702.10000 | 1.2920 | 3492.2700 | 2702.99000 2014-05-04 23:07:00 | 2702.10000 | 2702.10000 | 2702.08000 | 2702.08000 | 1.9880 | 5371.7400 | 2702.08000 2014-05-04 23:08:00 | 2702.77000 | 2702.79000 | 2701.89000 | 2702.79000 | 22.5600 | 60971.0800 | 2702.62000 2014-05-04 23:09:00 | 2701.74000 | 2702.11000 | 2701.01000 | 2701.85000 | 16.4670 | 44490.3800 | 2701.78998 2014-05-04 23:10:00 | 2701.68000 | 2702.11000 | 2701.68000 | 2702.08000 | 16.5010 | 44583.0500 | 2701.84001 2014-05-04 23:11:00 | 2702.06000 | 2702.06000 | 2701.03000 | 2701.03000 | 15.2330 | 41152.4000 | 2701.53002 2014-05-04 23:12:00 | 2701.26000 | 2704.00000 | 2701.23000 | 2703.48000 | 36.5530 | 98789.6700 | 2702.64004 2014-05-04 23:13:00 | 2703.07000 | 2703.30000 | 2701.00000 | 2703.30000 | 4.6650 | 12609.9500 | 2703.09999 2014-05-04 23:14:00 | . | . | . | . | . | . | . 2014-05-04 23:15:00 | 2702.58000 | 2702.91000 | 2702.58000 | 2702.89000 | 10.9000 | 29460.2600 | 2702.78000 2014-05-04 23:16:00 | 2703.12000 | 2703.14000 | 2703.01000 | 2703.01000 | 7.4240 | 20067.9100 | 2703.11001 2014-05-04 23:17:00 | 2703.00000 | 2703.05000 | 2703.00000 | 2703.05000 | 1.0520 | 2843.5700 | 2703.02000 2014-05-04 23:18:00 | 2703.05000 | 2704.00000 | 2703.04000 | 2704.00000 | 26.3740 | 71295.7000 | 2703.26004 2014-05-04 23:19:00 | 2703.62000 | 2704.97000 | 2703.62000 | 2704.93000 | 13.5760 | 36710.7600 | 2704.08998 2014-05-04 23:20:00 | 2704.65000 | 2705.00000 | 2704.65000 | 2704.68000 | 31.3590 | 84825.7900 | 2704.98999 2014-05-04 23:21:00 | 2704.68000 | 2705.00000 | 2704.68000 | 2705.00000 | 1.1600 | 3137.7700 | 2704.97000 2014-05-04 23:22:00 | 2705.00000 | 2705.00000 | 2705.00000 | 2705.00000 | 2.9240 | 7909.4200 | 2705.00000 2014-05-04 23:23:00 | 2705.09000 | 2706.00000 | 2705.09000 | 2706.00000 | 0.2200 | 595.3000 | 2705.92000 2014-05-04 23:24:00 | 2706.00000 | 2706.23000 | 2706.00000 | 2706.00000 | 17.5800 | 47571.7100 | 2706.01000 2014-05-04 23:25:00 | 2706.63000 | 2706.65000 | 2704.64000 | 2705.81000 | 25.6640 | 69460.7900 | 2706.55004 2014-05-04 23:26:00 | 2705.79000 | 2706.26000 | 2705.00000 | 2705.25000 | 23.3540 | 63185.5600 | 2705.56003 2014-05-04 23:27:00 | 2706.04000 | 2706.17000 | 2705.14000 | 2706.17000 | 4.3810 | 11855.1000 | 2706.03000 2014-05-04 23:28:00 | 2706.85000 | 2706.98000 | 2706.21000 | 2706.21000 | 9.4010 | 25446.8900 | 2706.83000 2014-05-04 23:29:00 | 2706.21000 | 2706.21000 | 2706.21000 | 2706.21000 | 0.2920 | 790.2100 | 2706.21000 2014-05-04 23:30:00 | 2705.22000 | 2705.69000 | 2705.20000 | 2705.22000 | 5.6010 | 15151.9000 | 2705.21000 2014-05-04 23:31:00 | . | . | . | . | . | . | . 2014-05-04 23:32:00 | . | . | . | . | . | . | . 2014-05-04 23:33:00 | 2705.22000 | 2706.30000 | 2705.00000 | 2706.27000 | 44.3370 | 119938.3300 | 2705.14995 2014-05-04 23:34:00 | 2705.00000 | 2705.70000 | 2705.00000 | 2705.64000 | 3.7450 | 10130.4300 | 2705.05999 2014-05-04 23:35:00 | 2705.42000 | 2705.42000 | 2705.28000 | 2705.28000 | 0.5550 | 1501.5000 | 2705.40000 2014-05-04 23:36:00 | 2704.60000 | 2705.20000 | 2704.20000 | 2705.20000 | 1.1930 | 3226.4100 | 2704.45000 2014-05-04 23:37:00 | 2704.51000 | 2704.51000 | 2704.51000 | 2704.51000 | 0.1000 | 270.4500 | 2704.51000 2014-05-04 23:38:00 | 2704.51000 | 2705.33000 | 2704.50000 | 2704.81000 | 21.2460 | 57470.5300 | 2704.99997 2014-05-04 23:39:00 | 2704.54000 | 2704.54000 | 2704.54000 | 2704.54000 | 0.1000 | 270.4500 | 2704.54000 2014-05-04 23:40:00 | 2704.52000 | 2705.31000 | 2704.50000 | 2705.29000 | 45.2730 | 122475.5900 | 2705.27005 2014-05-04 23:41:00 | 2705.51000 | 2706.30000 | 2705.51000 | 2706.06000 | 7.9210 | 21434.1600 | 2705.99000 2014-05-04 23:42:00 | . | . | . | . | . | . | . 2014-05-04 23:43:00 | 2706.30000 | 2706.34000 | 2705.29000 | 2705.29000 | 15.7050 | 42490.2900 | 2705.52997 2014-05-04 23:44:00 | 2705.29000 | 2705.30000 | 2705.29000 | 2705.29000 | 2.9900 | 8088.8200 | 2705.29000 2014-05-04 23:45:00 | 2705.96000 | 2705.98000 | 2705.29000 | 2705.29000 | 6.7440 | 18244.9800 | 2705.36001 2014-05-04 23:46:00 | 2705.98000 | 2705.98000 | 2705.29000 | 2705.29000 | 1.0960 | 2965.5000 | 2705.75000 2014-05-04 23:47:00 | 2705.29000 | 2705.98000 | 2705.29000 | 2705.98000 | 1.4880 | 4025.6100 | 2705.38000 2014-05-04 23:48:00 | 2705.98000 | 2705.98000 | 2705.34000 | 2705.34000 | 0.0830 | 224.5900 | 2705.90000 2014-05-04 23:49:00 | 2705.98000 | 2706.00000 | 2705.33000 | 2705.36000 | 18.7980 | 50860.0100 | 2705.60999 2014-05-04 23:50:00 | 2705.31000 | 2705.31000 | 2704.50000 | 2705.09000 | 5.1940 | 14050.7100 | 2705.18001 2014-05-04 23:51:00 | 2705.00000 | 2705.00000 | 2705.00000 | 2705.00000 | 0.7110 | 1923.2600 | 2705.00000 2014-05-04 23:52:00 | 2705.00000 | 2705.91000 | 2704.63000 | 2704.88000 | 5.7810 | 15640.3200 | 2705.47000 2014-05-04 23:53:00 | 2705.68000 | 2707.95000 | 2705.68000 | 2706.75000 | 8.7740 | 23750.3300 | 2706.90001 2014-05-04 23:54:00 | 2706.87000 | 2707.96000 | 2706.87000 | 2707.55000 | 10.7250 | 29037.3700 | 2707.44998 2014-05-04 23:55:00 | 2707.91000 | 2708.00000 | 2707.02000 | 2707.38000 | 22.6400 | 61302.5200 | 2707.71000 2014-05-04 23:56:00 | 2707.49000 | 2709.00000 | 2707.49000 | 2709.00000 | 16.0660 | 43519.0000 | 2708.75998 2014-05-04 23:57:00 | 2709.09000 | 2710.00000 | 2707.51000 | 2708.97000 | 31.5330 | 85443.6600 | 2709.66003 2014-05-04 23:58:00 | 2709.72000 | 2709.72000 | 2708.19000 | 2708.76000 | 11.3210 | 30664.2500 | 2708.62000 2014-05-04 23:59:00 | 2708.02000 | 2709.48000 | 2708.00000 | 2708.56000 | 2.1200 | 5742.2800 | 2708.62000 2014-05-05 00:00:00 | 2708.62000 | 2715.68000 | 2708.62000 | 2714.00000 | 28.6740 | 77743.0500 | 2711.27004 2014-05-05 00:01:00 | 2714.00000 | 2717.77000 | 2714.00000 | 2716.50000 | 19.1880 | 52125.1500 | 2716.54999 2014-05-05 00:02:00 | 2716.50000 | 2716.55000 | 2716.37000 | 2716.55000 | 4.3040 | 11691.5100 | 2716.43001 2014-05-05 00:03:00 | 2713.04000 | 2717.50000 | 2712.30000 | 2713.82000 | 46.6620 | 126701.7100 | 2715.31003 2014-05-05 00:04:00 | 2713.97000 | 2716.95000 | 2712.08000 | 2712.15000 | 25.6890 | 69719.5800 | 2713.98999 2014-05-05 00:05:00 | 2712.15000 | 2717.50000 | 2712.15000 | 2716.89000 | 23.9440 | 65026.3000 | 2715.77003 2014-05-05 00:06:00 | 2716.95000 | 2716.95000 | 2716.10000 | 2716.10000 | 6.4810 | 17604.9800 | 2716.40000 2014-05-05 00:07:00 | 2716.00000 | 2716.10000 | 2716.00000 | 2716.01000 | 11.3410 | 30802.7500 | 2716.05000 2014-05-05 00:08:00 | 2716.10000 | 2717.12000 | 2715.24000 | 2716.12000 | 14.6140 | 39694.4600 | 2716.19002 2014-05-05 00:09:00 | 2716.32000 | 2717.00000 | 2713.05000 | 2713.05000 | 28.5240 | 77475.8100 | 2716.16004 2014-05-05 00:10:00 | 2714.90000 | 2714.92000 | 2708.75000 | 2713.41000 | 42.5480 | 115406.4500 | 2712.37997 2014-05-05 00:11:00 | 2713.43000 | 2713.45000 | 2710.63000 | 2712.47000 | 69.3729 | 188139.3000 | 2712.00007 2014-05-05 00:12:00 | 2712.41000 | 2712.41000 | 2711.53000 | 2712.23000 | 0.4000 | 1084.8500 | 2712.13000 2014-05-05 00:13:00 | 2712.20000 | 2713.90000 | 2712.17000 | 2713.90000 | 10.8560 | 29458.2000 | 2713.53998 2014-05-05 00:14:00 | 2714.00000 | 2714.77000 | 2714.00000 | 2714.77000 | 3.5440 | 9619.0700 | 2714.18001 2014-05-05 00:15:00 | 2714.68000 | 2715.03000 | 2714.34000 | 2714.66000 | 6.6270 | 17990.5900 | 2714.73999 2014-05-05 00:16:00 | 2715.20000 | 2715.72000 | 2713.14000 | 2715.55000 | 52.2530 | 141884.1800 | 2715.33006 2014-05-05 00:17:00 | 2715.14000 | 2715.16000 | 2713.35000 | 2713.35000 | 5.9000 | 16018.0900 | 2714.93000 2014-05-05 00:18:00 | 2714.47000 | 2715.00000 | 2713.73000 | 2715.00000 | 38.8230 | 105378.4800 | 2714.33004 2014-05-05 00:19:00 | 2715.00000 | 2715.00000 | 2715.00000 | 2715.00000 | 0.8630 | 2343.0500 | 2715.00000 2014-05-05 00:20:00 | 2715.86000 | 2715.86000 | 2715.00000 | 2715.03000 | 0.4810 | 1306.0900 | 2715.37000 2014-05-05 00:21:00 | . | . | . | . | . | . | . 2014-05-05 00:22:00 | 2715.00000 | 2715.86000 | 2714.65000 | 2715.38000 | 5.6200 | 15259.2200 | 2715.16000 2014-05-05 00:23:00 | 2715.19000 | 2715.38000 | 2714.46000 | 2715.38000 | 2.8880 | 7841.3700 | 2715.16000 2014-05-05 00:24:00 | 2714.43000 | 2715.85000 | 2714.43000 | 2715.85000 | 12.7090 | 34498.7600 | 2714.51000 2014-05-05 00:25:00 | 2715.85000 | 2715.88000 | 2715.30000 | 2715.30000 | 14.8000 | 40194.1100 | 2715.82000 2014-05-05 00:26:00 | 2715.63000 | 2715.84000 | 2714.75000 | 2714.85000 | 38.5600 | 104710.7100 | 2715.53000 2014-05-05 00:27:00 | 2714.90000 | 2715.80000 | 2710.33000 | 2715.02000 | 20.5450 | 55767.6900 | 2714.41996 2014-05-05 00:28:00 | 2715.05000 | 2715.61000 | 2714.61000 | 2714.61000 | 9.4710 | 25714.8900 | 2715.12000 2014-05-05 00:29:00 | 2714.61000 | 2714.90000 | 2714.20000 | 2714.47000 | 15.5350 | 42170.5900 | 2714.54997 2014-05-05 00:30:00 | 2714.47000 | 2714.90000 | 2714.47000 | 2714.88000 | 1.5710 | 4264.9300 | 2714.79000 2014-05-05 00:31:00 | 2714.49000 | 2714.49000 | 2712.33000 | 2712.33000 | 21.1220 | 57322.4300 | 2713.87002 2014-05-05 00:32:00 | 2712.33000 | 2713.74000 | 2710.00000 | 2710.80000 | 65.7941 | 178420.4600 | 2711.80010 2014-05-05 00:33:00 | 2711.48000 | 2711.48000 | 2709.81000 | 2709.81000 | 9.4510 | 25617.3000 | 2710.54000 2014-05-05 00:34:00 | 2708.50000 | 2715.00000 | 2708.50000 | 2711.84000 | 21.3640 | 57945.7300 | 2712.31003 2014-05-05 00:35:00 | 2711.86000 | 2712.00000 | 2708.88000 | 2710.83000 | 6.9060 | 18719.5600 | 2710.61999 2014-05-05 00:36:00 | 2710.04000 | 2710.92000 | 2708.88000 | 2708.92000 | 17.7740 | 48168.4000 | 2710.05003 2014-05-05 00:37:00 | 2708.92000 | 2709.96000 | 2708.00000 | 2708.00000 | 37.0800 | 100448.6900 | 2708.97000 2014-05-05 00:38:00 | 2709.97000 | 2710.15000 | 2708.14000 | 2710.15000 | 6.1300 | 16609.5600 | 2709.55000 2014-05-05 00:39:00 | 2710.90000 | 2714.96000 | 2708.00000 | 2708.25000 | 27.2120 | 73722.6000 | 2709.19002 2014-05-05 00:40:00 | 2711.25000 | 2713.34000 | 2708.74000 | 2709.02000 | 28.2830 | 76644.2500 | 2709.91003 2014-05-05 00:41:00 | 2709.86000 | 2711.42000 | 2709.14000 | 2711.42000 | 2.8960 | 7847.4800 | 2709.76000 2014-05-05 00:42:00 | 2711.27000 | 2711.76000 | 2708.24000 | 2708.24000 | 14.6140 | 39606.7100 | 2710.19002 2014-05-05 00:43:00 | 2708.71000 | 2711.29000 | 2707.54000 | 2709.74000 | 14.3770 | 38945.3100 | 2708.85998 2014-05-05 00:44:00 | 2710.84000 | 2710.84000 | 2710.84000 | 2710.84000 | 0.0530 | 143.6700 | 2710.84000 2014-05-05 00:45:00 | 2710.79000 | 2710.79000 | 2709.88000 | 2709.90000 | 0.7510 | 2035.2600 | 2710.07000 2014-05-05 00:46:00 | 2709.27000 | 2709.56000 | 2709.24000 | 2709.24000 | 1.5470 | 4191.2700 | 2709.29000 2014-05-05 00:47:00 | 2708.34000 | 2709.19000 | 2708.00000 | 2708.16000 | 42.7250 | 115712.6200 | 2708.30992 2014-05-05 00:48:00 | 2708.15000 | 2708.82000 | 2708.15000 | 2708.60000 | 16.5280 | 44768.7200 | 2708.65999 2014-05-05 00:49:00 | 2708.00000 | 2708.00000 | 2706.95000 | 2706.95000 | 10.1040 | 27351.9100 | 2707.04001 2014-05-05 00:50:00 | 2706.95000 | 2708.77000 | 2706.95000 | 2707.32000 | 5.7520 | 15575.0000 | 2707.75000 2014-05-05 00:51:00 | 2708.53000 | 2708.69000 | 2706.50000 | 2706.50000 | 41.6070 | 112677.5700 | 2708.13995 2014-05-05 00:52:00 | 2706.91000 | 2709.27000 | 2706.91000 | 2707.09000 | 17.6510 | 47788.3300 | 2707.40001 2014-05-05 00:53:00 | 2706.94000 | 2708.92000 | 2706.84000 | 2708.53000 | 16.4650 | 44590.6000 | 2708.20997 2014-05-05 00:54:00 | 2708.23000 | 2709.03000 | 2707.18000 | 2707.18000 | 19.7080 | 53372.5100 | 2708.15999 2014-05-05 00:55:00 | 2707.14000 | 2708.00000 | 2707.14000 | 2708.00000 | 0.7030 | 1903.2100 | 2707.26000 2014-05-05 00:56:00 | 2709.12000 | 2709.12000 | 2707.00000 | 2707.00000 | 2.8810 | 7800.8000 | 2707.67000 2014-05-05 00:57:00 | 2707.96000 | 2707.96000 | 2707.93000 | 2707.96000 | 0.9540 | 2583.3900 | 2707.95000 2014-05-05 00:58:00 | 2707.14000 | 2707.14000 | 2706.77000 | 2707.00000 | 9.3640 | 25347.4000 | 2706.90001 2014-05-05 00:59:00 | 2706.39000 | 2706.39000 | 2706.39000 | 2706.39000 | 5.5200 | 14939.2700 | 2706.39000 2014-05-05 01:00:00 | 2707.00000 | 2707.00000 | 2705.95000 | 2706.02000 | 12.2260 | 33083.6700 | 2706.00998 2014-05-05 01:01:00 | 2705.88000 | 2706.63000 | 2705.23000 | 2706.44000 | 25.6130 | 69300.0000 | 2705.66003 2014-05-05 01:02:00 | 2705.18000 | 2705.27000 | 2704.53000 | 2705.00000 | 28.9400 | 78281.6300 | 2704.96000 2014-05-05 01:03:00 | 2704.95000 | 2706.60000 | 2704.45000 | 2704.45000 | 5.8370 | 15795.2700 | 2706.05999 2014-05-05 01:04:00 | 2704.49000 | 2706.00000 | 2704.49000 | 2705.13000 | 27.9690 | 75672.6300 | 2705.58999 2014-05-05 01:05:00 | 2705.00000 | 2705.10000 | 2704.40000 | 2704.40000 | 2.7170 | 7349.4800 | 2705.00000 2014-05-05 01:06:00 | 2704.05000 | 2704.12000 | 2703.02000 | 2703.02000 | 39.4930 | 106791.0100 | 2704.05004 2014-05-05 01:07:00 | 2703.02000 | 2703.88000 | 2702.00000 | 2702.31000 | 111.6042 | 301720.7400 | 2703.49017 2014-05-05 01:08:00 | 2702.31000 | 2703.92000 | 2702.22000 | 2702.69000 | 10.2080 | 27589.5400 | 2702.73999 2014-05-05 01:09:00 | 2703.02000 | 2704.24000 | 2701.00000 | 2701.00000 | 51.7560 | 139872.6600 | 2702.53992 2014-05-05 01:10:00 | 2701.02000 | 2701.76000 | 2697.00000 | 2700.98000 | 87.4759 | 236097.5200 | 2698.99987 2014-05-05 01:11:00 | 2700.06000 | 2700.96000 | 2697.67000 | 2699.90000 | 39.0640 | 105455.9000 | 2699.57006 2014-05-05 01:12:00 | 2699.87000 | 2702.30000 | 2699.85000 | 2702.30000 | 2.8080 | 7581.9800 | 2700.14000 2014-05-05 01:13:00 | 2702.37000 | 2702.42000 | 2698.10000 | 2698.44000 | 25.1800 | 67994.1200 | 2700.32000 2014-05-05 01:14:00 | 2699.68000 | 2701.71000 | 2699.68000 | 2699.90000 | 36.9720 | 99851.3000 | 2700.73003 2014-05-05 01:15:00 | 2699.88000 | 2699.88000 | 2698.60000 | 2698.70000 | 11.7480 | 31714.1300 | 2699.52999 2014-05-05 01:16:00 | 2698.76000 | 2699.11000 | 2697.67000 | 2697.99000 | 44.4620 | 119962.5100 | 2698.09003 2014-05-05 01:17:00 | 2699.63000 | 2703.82000 | 2698.61000 | 2700.07000 | 43.5601 | 117633.0600 | 2700.48000 2014-05-05 01:18:00 | 2703.65000 | 2707.00000 | 2699.48000 | 2705.15000 | 57.4080 | 155199.0400 | 2703.43996 2014-05-05 01:19:00 | 2704.97000 | 2704.97000 | 2702.22000 | 2703.13000 | 11.7400 | 31741.4400 | 2703.70000 2014-05-05 01:20:00 | 2702.82000 | 2705.94000 | 2702.82000 | 2705.94000 | 3.7030 | 10014.2100 | 2704.35000 2014-05-05 01:21:00 | 2705.29000 | 2705.29000 | 2702.20000 | 2704.88000 | 18.6650 | 50466.4900 | 2703.79997 2014-05-05 01:22:00 | 2704.27000 | 2704.27000 | 2702.90000 | 2703.32000 | 17.4320 | 47127.3500 | 2703.50001 2014-05-05 01:23:00 | 2703.36000 | 2703.36000 | 2700.10000 | 2700.12000 | 19.3650 | 52320.9200 | 2701.83004 2014-05-05 01:24:00 | 2700.85000 | 2701.63000 | 2700.35000 | 2701.10000 | 47.9750 | 129576.0700 | 2700.90991 2014-05-05 01:25:00 | 2700.94000 | 2703.91000 | 2700.84000 | 2701.59000 | 8.5730 | 23160.3300 | 2701.54001 2014-05-05 01:26:00 | 2702.85000 | 2702.85000 | 2701.00000 | 2701.70000 | 17.6730 | 47751.4700 | 2701.95002 2014-05-05 01:27:00 | 2701.70000 | 2702.00000 | 2701.70000 | 2702.00000 | 6.8350 | 18468.1300 | 2701.98999 2014-05-05 01:28:00 | 2702.85000 | 2702.85000 | 2700.09000 | 2701.01000 | 41.0690 | 110913.4800 | 2700.65999 2014-05-05 01:29:00 | 2700.73000 | 2701.96000 | 2700.73000 | 2701.84000 | 13.7440 | 37131.7300 | 2701.67002 2014-05-05 01:30:00 | 2701.85000 | 2701.85000 | 2701.64000 | 2701.64000 | 0.6380 | 1723.6600 | 2701.66000 2014-05-05 01:31:00 | 2701.59000 | 2701.59000 | 2701.04000 | 2701.58000 | 0.8260 | 2231.1400 | 2701.14000 2014-05-05 01:32:00 | 2701.58000 | 2701.62000 | 2701.58000 | 2701.58000 | 7.6880 | 20769.8900 | 2701.59999 2014-05-05 01:33:00 | 2701.60000 | 2702.75000 | 2701.60000 | 2702.10000 | 10.9250 | 29521.3200 | 2702.17998 2014-05-05 01:34:00 | 2702.10000 | 2703.61000 | 2702.00000 | 2702.78000 | 27.9770 | 75611.6000 | 2702.62997 2014-05-05 01:35:00 | 2703.51000 | 2703.51000 | 2703.51000 | 2703.51000 | 0.2000 | 540.7000 | 2703.51000 2014-05-05 01:36:00 | 2702.59000 | 2703.00000 | 2702.10000 | 2702.12000 | 27.6400 | 74696.9200 | 2702.49000 2014-05-05 01:37:00 | 2702.30000 | 2703.84000 | 2702.10000 | 2703.81000 | 36.9001 | 99733.4600 | 2702.80000 2014-05-05 01:38:00 | 2702.60000 | 2702.60000 | 2702.00000 | 2702.00000 | 8.5300 | 23049.6000 | 2702.18000 2014-05-05 01:39:00 | 2702.00000 | 2702.81000 | 2702.00000 | 2702.81000 | 10.4410 | 28211.6600 | 2702.01000 2014-05-05 01:40:00 | 2702.00000 | 2702.68000 | 2700.01000 | 2700.01000 | 41.7679 | 112834.7900 | 2701.46997 2014-05-05 01:41:00 | 2701.71000 | 2701.71000 | 2700.01000 | 2701.12000 | 19.1560 | 51738.4100 | 2700.89997 2014-05-05 01:42:00 | 2700.75000 | 2702.68000 | 2700.00000 | 2702.01000 | 26.7500 | 72243.8400 | 2700.70000 2014-05-05 01:43:00 | 2700.03000 | 2701.84000 | 2700.00000 | 2701.17000 | 23.1380 | 62484.5600 | 2700.51998 2014-05-05 01:44:00 | 2701.19000 | 2702.20000 | 2700.00000 | 2700.73000 | 16.6850 | 45066.3600 | 2701.01003 2014-05-05 01:45:00 | 2701.64000 | 2701.64000 | 2700.01000 | 2701.52000 | 13.1700 | 35571.7600 | 2700.97000 2014-05-05 01:46:00 | 2700.95000 | 2700.98000 | 2700.01000 | 2700.98000 | 7.6930 | 20773.0700 | 2700.26001 2014-05-05 01:47:00 | 2700.98000 | 2701.00000 | 2700.01000 | 2700.01000 | 11.5650 | 31227.1800 | 2700.14998 2014-05-05 01:48:00 | 2700.98000 | 2702.04000 | 2700.37000 | 2701.89000 | 27.4890 | 74250.5500 | 2701.09999 2014-05-05 01:49:00 | 2701.86000 | 2705.00000 | 2699.90000 | 2705.00000 | 50.8891 | 137536.9300 | 2702.67998 2014-05-05 01:50:00 | 2701.80000 | 2704.73000 | 2701.80000 | 2702.41000 | 22.6500 | 61214.8200 | 2702.64000 2014-05-05 01:51:00 | 2699.91000 | 2703.62000 | 2699.91000 | 2701.37000 | 3.6300 | 9807.6100 | 2701.82000 2014-05-05 01:52:00 | 2701.37000 | 2701.37000 | 2701.25000 | 2701.34000 | 24.3360 | 65739.5900 | 2701.32996 2014-05-05 01:53:00 | 2701.47000 | 2701.47000 | 2701.01000 | 2701.01000 | 6.8790 | 18582.3900 | 2701.32000 2014-05-05 01:54:00 | 2700.22000 | 2700.22000 | 2699.06000 | 2700.18000 | 7.0700 | 19088.5800 | 2699.94000 2014-05-05 01:55:00 | 2699.33000 | 2700.20000 | 2699.20000 | 2699.43000 | 35.8870 | 96878.8100 | 2699.54996 2014-05-05 01:56:00 | 2699.13000 | 2700.20000 | 2699.08000 | 2700.20000 | 14.0730 | 37992.4900 | 2699.67002 2014-05-05 01:57:00 | 2699.93000 | 2700.20000 | 2699.07000 | 2699.07000 | 9.4180 | 25428.2000 | 2699.95999 2014-05-05 01:58:00 | 2699.32000 | 2699.97000 | 2699.06000 | 2699.95000 | 9.8250 | 26521.4500 | 2699.38002 2014-05-05 01:59:00 | 2699.99000 | 2699.99000 | 2699.99000 | 2699.99000 | 0.9130 | 2465.0900 | 2699.99000 2014-05-05 02:00:00 | 2700.20000 | 2700.20000 | 2699.93000 | 2699.93000 | 21.1330 | 57059.4000 | 2700.01002 2014-05-05 02:01:00 | 2699.35000 | 2699.35000 | 2699.05000 | 2699.07000 | 5.9780 | 16135.2500 | 2699.11000 2014-05-05 02:02:00 | 2699.78000 | 2700.20000 | 2699.78000 | 2700.20000 | 10.8770 | 29368.8700 | 2700.08999 2014-05-05 02:03:00 | 2700.30000 | 2702.84000 | 2699.16000 | 2699.90000 | 15.2130 | 41077.9800 | 2700.19002 2014-05-05 02:04:00 | 2699.60000 | 2700.02000 | 2699.37000 | 2700.02000 | 9.2210 | 24892.7400 | 2699.57000 2014-05-05 02:05:00 | 2699.90000 | 2700.45000 | 2699.90000 | 2700.45000 | 0.9940 | 2683.9300 | 2700.13000 2014-05-05 02:06:00 | 2700.00000 | 2700.02000 | 2699.69000 | 2700.02000 | 9.4860 | 25612.1700 | 2699.99999 2014-05-05 02:07:00 | 2700.02000 | 2700.14000 | 2699.00000 | 2699.10000 | 28.1990 | 76121.8300 | 2699.44999 2014-05-05 02:08:00 | 2699.54000 | 2700.29000 | 2699.43000 | 2699.43000 | 14.9960 | 40484.2800 | 2699.66998 2014-05-05 02:09:00 | 2699.69000 | 2700.35000 | 2699.06000 | 2699.25000 | 43.5059 | 117445.1100 | 2699.51993 2014-05-05 02:10:00 | 2699.52000 | 2699.52000 | 2699.52000 | 2699.52000 | 12.0000 | 32394.2400 | 2699.52000 2014-05-05 02:11:00 | 2699.02000 | 2699.04000 | 2699.02000 | 2699.03000 | 2.0400 | 5506.0100 | 2699.03000 2014-05-05 02:12:00 | 2699.04000 | 2699.04000 | 2698.98000 | 2698.98000 | 18.5570 | 50085.6100 | 2699.00998 2014-05-05 02:13:00 | 2698.02000 | 2699.38000 | 2698.00000 | 2698.82000 | 59.9861 | 161881.5000 | 2698.64991 2014-05-05 02:14:00 | 2698.21000 | 2698.21000 | 2696.00000 | 2696.28000 | 53.3050 | 143779.0300 | 2697.28990 2014-05-05 02:15:00 | 2697.00000 | 2697.02000 | 2695.10000 | 2695.52000 | 21.8140 | 58820.1400 | 2696.44003 2014-05-05 02:16:00 | 2695.10000 | 2695.96000 | 2695.02000 | 2695.52000 | 2.5500 | 6873.2900 | 2695.41000 2014-05-05 02:17:00 | 2695.94000 | 2695.94000 | 2694.22000 | 2694.99000 | 12.6780 | 34167.6100 | 2695.02999 2014-05-05 02:18:00 | 2695.00000 | 2695.02000 | 2693.00000 | 2693.02000 | 74.2660 | 200067.4100 | 2693.92989 2014-05-05 02:19:00 | 2693.89000 | 2695.89000 | 2693.89000 | 2694.11000 | 31.0920 | 83788.8200 | 2694.87002 2014-05-05 02:20:00 | 2694.09000 | 2694.11000 | 2692.05000 | 2692.05000 | 74.5470 | 200770.8500 | 2693.20992 2014-05-05 02:21:00 | 2692.89000 | 2695.98000 | 2692.89000 | 2693.97000 | 102.7079 | 276677.6000 | 2693.82992 2014-05-05 02:22:00 | 2693.97000 | 2697.66000 | 2692.05000 | 2694.82000 | 146.7532 | 395463.0800 | 2694.75017 2014-05-05 02:23:00 | 2695.52000 | 2697.04000 | 2694.10000 | 2694.24000 | 150.5451 | 405698.0000 | 2694.86028 2014-05-05 02:24:00 | 2694.32000 | 2696.43000 | 2694.32000 | 2695.62000 | 168.7490 | 454819.0100 | 2695.23994 2014-05-05 02:25:00 | 2695.13000 | 2698.00000 | 2694.14000 | 2698.00000 | 75.5441 | 203615.6000 | 2695.32012 2014-05-05 02:26:00 | 2696.65000 | 2697.95000 | 2696.54000 | 2697.43000 | 15.2010 | 40998.8800 | 2697.12001 2014-05-05 02:27:00 | 2696.31000 | 2696.31000 | 2693.04000 | 2695.25000 | 19.5290 | 52629.9800 | 2694.96999 2014-05-05 02:28:00 | 2695.14000 | 2695.73000 | 2694.16000 | 2695.70000 | 37.9200 | 102190.1900 | 2694.89000 2014-05-05 02:29:00 | 2695.16000 | 2696.69000 | 2695.16000 | 2695.17000 | 23.7700 | 64070.5900 | 2695.44000 2014-05-05 02:30:00 | 2696.06000 | 2696.12000 | 2693.43000 | 2693.64000 | 72.6031 | 195676.1200 | 2695.15008 2014-05-05 02:31:00 | 2694.81000 | 2696.98000 | 2694.59000 | 2694.71000 | 4.9100 | 13234.1000 | 2695.34000 2014-05-05 02:32:00 | 2694.73000 | 2696.69000 | 2693.49000 | 2695.85000 | 65.2780 | 175950.8900 | 2695.40995 2014-05-05 02:33:00 | 2695.72000 | 2698.30000 | 2695.72000 | 2696.34000 | 21.8970 | 59058.9700 | 2697.12998 2014-05-05 02:34:00 | 2696.34000 | 2697.00000 | 2694.02000 | 2696.19000 | 5.1430 | 13867.2400 | 2696.33001 2014-05-05 02:35:00 | 2697.63000 | 2698.34000 | 2696.44000 | 2697.20000 | 34.0040 | 91722.6200 | 2697.41005 2014-05-05 02:36:00 | 2697.04000 | 2698.37000 | 2695.00000 | 2698.37000 | 21.1160 | 56939.8800 | 2696.52997 2014-05-05 02:37:00 | 2698.30000 | 2698.30000 | 2695.12000 | 2695.15000 | 18.8450 | 50810.5000 | 2696.22997 2014-05-05 02:38:00 | 2696.52000 | 2698.10000 | 2695.12000 | 2695.32000 | 34.9050 | 94090.9200 | 2695.62994 2014-05-05 02:39:00 | 2695.77000 | 2698.60000 | 2695.77000 | 2697.23000 | 33.7420 | 91022.0700 | 2697.59002 2014-05-05 02:40:00 | 2697.83000 | 2697.83000 | 2695.25000 | 2695.92000 | 6.0700 | 16362.3100 | 2695.60000 2014-05-05 02:41:00 | 2696.32000 | 2697.83000 | 2696.32000 | 2696.32000 | 75.0120 | 202322.3600 | 2697.20006 2014-05-05 02:42:00 | 2696.32000 | 2697.58000 | 2696.32000 | 2696.92000 | 19.9390 | 53782.4400 | 2697.34999 2014-05-05 02:43:00 | 2697.52000 | 2697.66000 | 2695.52000 | 2697.55000 | 41.3070 | 111382.2300 | 2696.44995 2014-05-05 02:44:00 | 2697.55000 | 2699.87000 | 2697.55000 | 2697.74000 | 37.9269 | 102362.1700 | 2698.92996 2014-05-05 02:45:00 | 2695.70000 | 2697.24000 | 2695.26000 | 2695.26000 | 42.6180 | 114904.0700 | 2696.13997 2014-05-05 02:46:00 | 2695.65000 | 2696.57000 | 2695.65000 | 2695.65000 | 4.1330 | 11141.9700 | 2695.86000 2014-05-05 02:47:00 | 2696.12000 | 2696.96000 | 2695.65000 | 2696.00000 | 54.1969 | 146130.5800 | 2696.28994 2014-05-05 02:48:00 | 2695.65000 | 2695.65000 | 2695.20000 | 2695.20000 | 16.2930 | 43918.8100 | 2695.56002 2014-05-05 02:49:00 | 2695.22000 | 2695.24000 | 2695.20000 | 2695.20000 | 18.0680 | 48697.0200 | 2695.20999 2014-05-05 02:50:00 | 2695.20000 | 2696.61000 | 2695.18000 | 2696.61000 | 36.9250 | 99529.8500 | 2695.46007 2014-05-05 02:51:00 | 2695.21000 | 2696.25000 | 2695.21000 | 2695.33000 | 5.9030 | 15913.1100 | 2695.77001 2014-05-05 02:52:00 | 2695.79000 | 2697.69000 | 2695.76000 | 2697.69000 | 20.1210 | 54275.2900 | 2697.45001 2014-05-05 02:53:00 | 2696.08000 | 2696.08000 | 2694.56000 | 2694.93000 | 97.0370 | 261524.3800 | 2695.09989 2014-05-05 02:54:00 | 2694.56000 | 2695.00000 | 2693.65000 | 2694.30000 | 41.7380 | 112450.8600 | 2694.20997 2014-05-05 02:55:00 | 2693.94000 | 2694.89000 | 2693.50000 | 2693.62000 | 79.1879 | 213342.5300 | 2694.12994 2014-05-05 02:56:00 | 2693.62000 | 2694.90000 | 2693.62000 | 2694.90000 | 43.1840 | 116352.3500 | 2694.34006 2014-05-05 02:57:00 | 2694.50000 | 2695.81000 | 2694.50000 | 2694.63000 | 9.4040 | 25342.0100 | 2694.81001 2014-05-05 02:58:00 | 2695.22000 | 2695.88000 | 2694.70000 | 2694.88000 | 49.5380 | 133516.3400 | 2695.22996 2014-05-05 02:59:00 | 2694.97000 | 2694.97000 | 2694.00000 | 2694.77000 | 25.5690 | 68897.5600 | 2694.56999 2014-05-05 03:00:00 | 2694.06000 | 2694.91000 | 2693.52000 | 2694.91000 | 49.1140 | 132329.8800 | 2694.34007 2014-05-05 03:01:00 | 2693.52000 | 2694.86000 | 2693.52000 | 2693.52000 | 51.7020 | 139291.9500 | 2694.13004 2014-05-05 03:02:00 | 2693.52000 | 2694.75000 | 2693.00000 | 2693.02000 | 73.9440 | 199202.8600 | 2693.97011 2014-05-05 03:03:00 | 2692.10000 | 2692.10000 | 2688.88000 | 2688.88000 | 90.7040 | 244040.8700 | 2690.52013 2014-05-05 03:04:00 | 2688.39000 | 2691.75000 | 2685.00000 | 2687.42000 | 114.7122 | 308434.7500 | 2688.77009 2014-05-05 03:05:00 | 2688.07000 | 2689.54000 | 2687.10000 | 2689.45000 | 42.8450 | 115202.7900 | 2688.82992 2014-05-05 03:06:00 | 2689.45000 | 2695.14000 | 2689.00000 | 2693.91000 | 74.0521 | 199272.7900 | 2690.98006 2014-05-05 03:07:00 | 2691.79000 | 2692.00000 | 2688.72000 | 2692.00000 | 51.2720 | 137982.5900 | 2691.19004 2014-05-05 03:08:00 | 2692.91000 | 2694.94000 | 2692.91000 | 2693.17000 | 8.6790 | 23376.3600 | 2693.44000 2014-05-05 03:09:00 | 2693.48000 | 2693.70000 | 2691.52000 | 2693.70000 | 51.2570 | 138023.7100 | 2692.77994 2014-05-05 03:10:00 | 2693.00000 | 2696.00000 | 2693.00000 | 2695.00000 | 22.0110 | 59308.2700 | 2694.48001 2014-05-05 03:11:00 | 2695.00000 | 2696.97000 | 2694.99000 | 2695.64000 | 9.2140 | 24838.0100 | 2695.68001 2014-05-05 03:12:00 | 2696.03000 | 2696.03000 | 2696.00000 | 2696.00000 | 6.3490 | 17116.9400 | 2696.01000 2014-05-05 03:13:00 | 2695.78000 | 2696.95000 | 2695.34000 | 2695.42000 | 48.0640 | 129606.0600 | 2696.53007 2014-05-05 03:14:00 | 2695.42000 | 2695.71000 | 2690.92000 | 2690.95000 | 65.6180 | 176718.5600 | 2693.13995 2014-05-05 03:15:00 | 2694.29000 | 2694.29000 | 2689.00000 | 2689.00000 | 28.0340 | 75410.3200 | 2689.96004 2014-05-05 03:16:00 | 2691.83000 | 2691.83000 | 2690.04000 | 2691.54000 | 30.5250 | 82140.3800 | 2690.91994 2014-05-05 03:17:00 | 2691.56000 | 2694.23000 | 2690.10000 | 2690.30000 | 29.6320 | 79726.9800 | 2690.57002 2014-05-05 03:18:00 | 2690.39000 | 2690.39000 | 2689.04000 | 2689.70000 | 18.6470 | 50166.2800 | 2690.30998 2014-05-05 03:19:00 | 2689.04000 | 2689.46000 | 2688.00000 | 2688.69000 | 36.6680 | 98594.6400 | 2688.84997 2014-05-05 03:20:00 | 2689.12000 | 2692.55000 | 2689.10000 | 2690.55000 | 31.0040 | 83414.0200 | 2690.43005 2014-05-05 03:21:00 | 2689.51000 | 2693.20000 | 2689.51000 | 2691.04000 | 75.5011 | 203241.5000 | 2691.90003 2014-05-05 03:22:00 | 2690.96000 | 2690.98000 | 2688.53000 | 2689.67000 | 48.7010 | 130974.5800 | 2689.36002 2014-05-05 03:23:00 | 2689.75000 | 2689.80000 | 2687.17000 | 2688.50000 | 31.8970 | 85743.5900 | 2688.13996 2014-05-05 03:24:00 | 2689.04000 | 2689.43000 | 2687.81000 | 2687.89000 | 18.2530 | 49080.2700 | 2688.89002 2014-05-05 03:25:00 | 2687.89000 | 2691.63000 | 2687.00000 | 2687.28000 | 49.3491 | 132691.7200 | 2688.83998 2014-05-05 03:26:00 | 2687.20000 | 2688.21000 | 2686.00000 | 2686.00000 | 40.8979 | 109917.2700 | 2687.59997 2014-05-05 03:27:00 | 2687.15000 | 2688.68000 | 2686.58000 | 2687.75000 | 22.8480 | 61405.4600 | 2687.55998 2014-05-05 03:28:00 | 2688.60000 | 2691.33000 | 2686.87000 | 2689.82000 | 39.9290 | 107375.1100 | 2689.14999 2014-05-05 03:29:00 | 2688.48000 | 2689.71000 | 2687.49000 | 2688.40000 | 31.6050 | 84975.0000 | 2688.65994 2014-05-05 03:30:00 | 2688.55000 | 2688.55000 | 2687.59000 | 2687.59000 | 12.1150 | 32565.7400 | 2688.04998 2014-05-05 03:31:00 | 2687.55000 | 2687.66000 | 2686.12000 | 2686.78000 | 31.6919 | 85150.5600 | 2686.82002 2014-05-05 03:32:00 | 2686.78000 | 2688.52000 | 2686.78000 | 2687.00000 | 75.4981 | 202890.4900 | 2687.35995 2014-05-05 03:33:00 | 2687.01000 | 2688.00000 | 2687.01000 | 2687.53000 | 7.8800 | 21177.7000 | 2687.53000 2014-05-05 03:34:00 | 2687.42000 | 2688.56000 | 2685.00000 | 2685.00000 | 80.0181 | 214950.1300 | 2686.26994 2014-05-05 03:35:00 | 2684.98000 | 2684.98000 | 2681.11000 | 2681.11000 | 69.2971 | 185895.5900 | 2682.58992 2014-05-05 03:36:00 | 2681.13000 | 2688.35000 | 2681.11000 | 2684.12000 | 34.7841 | 93355.8900 | 2683.87005 2014-05-05 03:37:00 | 2684.19000 | 2687.41000 | 2682.12000 | 2682.26000 | 31.0750 | 83422.6600 | 2684.55994 2014-05-05 03:38:00 | 2683.50000 | 2687.51000 | 2683.50000 | 2684.14000 | 17.7210 | 47619.1300 | 2687.16001 2014-05-05 03:39:00 | 2684.40000 | 2686.63000 | 2683.92000 | 2684.49000 | 22.3310 | 59966.9300 | 2685.37001 2014-05-05 03:40:00 | 2684.70000 | 2687.96000 | 2684.21000 | 2686.03000 | 73.7890 | 198184.6300 | 2685.82997 2014-05-05 03:41:00 | 2686.03000 | 2686.79000 | 2684.82000 | 2685.12000 | 46.2840 | 124311.9900 | 2685.85007 2014-05-05 03:42:00 | 2685.28000 | 2687.72000 | 2685.28000 | 2687.69000 | 27.6670 | 74348.4100 | 2687.25997 2014-05-05 03:43:00 | 2686.18000 | 2687.50000 | 2686.16000 | 2687.50000 | 152.0681 | 408652.7000 | 2687.29989 2014-05-05 03:44:00 | 2687.47000 | 2688.03000 | 2686.20000 | 2687.02000 | 117.8080 | 316592.3700 | 2687.35991 2014-05-05 03:45:00 | 2687.49000 | 2689.75000 | 2687.00000 | 2688.98000 | 71.7939 | 193002.0400 | 2688.28010 2014-05-05 03:46:00 | 2687.71000 | 2691.11000 | 2687.33000 | 2689.92000 | 17.8470 | 47986.4100 | 2688.76998 2014-05-05 03:47:00 | 2689.80000 | 2692.00000 | 2689.80000 | 2692.00000 | 50.1390 | 134893.8400 | 2690.39998 2014-05-05 03:48:00 | 2690.14000 | 2692.00000 | 2687.44000 | 2689.85000 | 75.8179 | 203869.8300 | 2688.93994 2014-05-05 03:49:00 | 2688.90000 | 2690.06000 | 2688.23000 | 2690.06000 | 31.7980 | 85505.5700 | 2689.01998 2014-05-05 03:50:00 | 2690.80000 | 2695.00000 | 2690.78000 | 2693.21000 | 74.4059 | 200321.4300 | 2692.27989 2014-05-05 03:51:00 | 2693.13000 | 2694.00000 | 2689.78000 | 2690.14000 | 48.1430 | 129603.9100 | 2692.06005 2014-05-05 03:52:00 | 2691.00000 | 2691.00000 | 2688.03000 | 2688.33000 | 23.9950 | 64539.9900 | 2689.72996 2014-05-05 03:53:00 | 2688.02000 | 2688.03000 | 2685.01000 | 2686.14000 | 56.4440 | 151663.7800 | 2686.98008 2014-05-05 03:54:00 | 2687.39000 | 2688.93000 | 2687.32000 | 2687.35000 | 46.2330 | 124277.5200 | 2688.07005 2014-05-05 03:55:00 | 2688.72000 | 2688.74000 | 2685.58000 | 2685.89000 | 14.0590 | 37774.0800 | 2686.82999 2014-05-05 03:56:00 | 2686.67000 | 2689.00000 | 2685.20000 | 2688.99000 | 4.4090 | 11847.6900 | 2687.16000 2014-05-05 03:57:00 | 2688.99000 | 2688.99000 | 2688.00000 | 2688.00000 | 10.9490 | 29431.1500 | 2688.02000 2014-05-05 03:58:00 | 2688.40000 | 2688.90000 | 2685.27000 | 2686.24000 | 47.1960 | 126843.9200 | 2687.59993 2014-05-05 03:59:00 | 2686.22000 | 2688.84000 | 2686.22000 | 2686.79000 | 4.1370 | 11117.5400 | 2687.34000 2014-05-05 04:00:00 | 2688.48000 | 2688.60000 | 2687.00000 | 2688.57000 | 44.7610 | 120301.8200 | 2687.65002 2014-05-05 04:01:00 | 2688.87000 | 2689.00000 | 2687.26000 | 2688.00000 | 16.4360 | 44192.3900 | 2688.75998 2014-05-05 04:02:00 | 2687.98000 | 2689.00000 | 2687.98000 | 2689.00000 | 8.6100 | 23145.7200 | 2688.24000 2014-05-05 04:03:00 | 2689.00000 | 2689.00000 | 2686.98000 | 2686.98000 | 62.2511 | 167301.7100 | 2687.53003 2014-05-05 04:04:00 | 2687.00000 | 2688.82000 | 2686.37000 | 2686.37000 | 25.6950 | 69056.7700 | 2687.55995 2014-05-05 04:05:00 | 2686.42000 | 2688.24000 | 2686.42000 | 2687.52000 | 26.8410 | 72136.8100 | 2687.56001 2014-05-05 04:06:00 | 2687.29000 | 2687.52000 | 2685.89000 | 2685.94000 | 23.4380 | 62968.6300 | 2686.59998 2014-05-05 04:07:00 | 2685.77000 | 2686.22000 | 2684.16000 | 2684.16000 | 39.3721 | 105740.7400 | 2685.68003 2014-05-05 04:08:00 | 2684.11000 | 2684.11000 | 2682.82000 | 2683.02000 | 40.1591 | 107770.8900 | 2683.59999 2014-05-05 04:09:00 | 2683.03000 | 2685.08000 | 2683.00000 | 2685.08000 | 56.8249 | 152495.4100 | 2683.59989 2014-05-05 04:10:00 | 2685.09000 | 2685.09000 | 2683.72000 | 2683.74000 | 9.2930 | 24942.4400 | 2684.00001 2014-05-05 04:11:00 | 2683.73000 | 2684.00000 | 2682.85000 | 2684.00000 | 8.9880 | 24120.8500 | 2683.66999 2014-05-05 04:12:00 | 2683.99000 | 2684.00000 | 2682.82000 | 2682.82000 | 42.5970 | 114297.6300 | 2683.22995 2014-05-05 04:13:00 | 2682.72000 | 2682.92000 | 2681.58000 | 2682.20000 | 52.1900 | 139978.3300 | 2682.09000 2014-05-05 04:14:00 | 2682.06000 | 2686.00000 | 2681.58000 | 2684.00000 | 41.5850 | 111589.7000 | 2683.40992 2014-05-05 04:15:00 | 2683.71000 | 2683.97000 | 2682.00000 | 2682.00000 | 13.4930 | 36203.5500 | 2683.14001 2014-05-05 04:16:00 | 2683.07000 | 2684.89000 | 2682.57000 | 2684.85000 | 7.1120 | 19089.6500 | 2684.15001 2014-05-05 04:17:00 | 2684.07000 | 2684.50000 | 2682.32000 | 2682.84000 | 34.6440 | 92965.6700 | 2683.46005 2014-05-05 04:18:00 | 2684.47000 | 2685.98000 | 2683.49000 | 2685.98000 | 4.6340 | 12440.5900 | 2684.63001 2014-05-05 04:19:00 | 2685.98000 | 2686.00000 | 2685.68000 | 2685.68000 | 0.2700 | 725.2000 | 2685.92000 2014-05-05 04:20:00 | 2685.68000 | 2686.00000 | 2685.19000 | 2685.22000 | 4.0140 | 10780.6200 | 2685.76001 2014-05-05 04:21:00 | 2684.13000 | 2686.00000 | 2684.12000 | 2684.52000 | 9.4410 | 25352.4600 | 2685.36000 2014-05-05 04:22:00 | 2685.81000 | 2685.87000 | 2684.52000 | 2685.87000 | 5.2910 | 14206.3600 | 2685.00000 2014-05-05 04:23:00 | 2685.87000 | 2686.76000 | 2685.86000 | 2686.76000 | 9.8200 | 26382.3500 | 2686.59000 2014-05-05 04:24:00 | 2687.04000 | 2687.05000 | 2685.23000 | 2686.08000 | 1.7160 | 4609.2400 | 2686.04000 2014-05-05 04:25:00 | 2687.27000 | 2687.87000 | 2685.00000 | 2686.25000 | 18.4770 | 49641.0800 | 2686.63998 2014-05-05 04:26:00 | 2687.16000 | 2687.16000 | 2684.50000 | 2685.61000 | 17.9880 | 48308.8300 | 2685.60999 2014-05-05 04:27:00 | 2686.72000 | 2686.72000 | 2684.52000 | 2684.52000 | 3.9920 | 10724.9100 | 2686.60000 2014-05-05 04:28:00 | 2684.70000 | 2685.73000 | 2684.54000 | 2685.32000 | 39.2010 | 105265.4000 | 2685.27002 2014-05-05 04:29:00 | 2685.41000 | 2686.06000 | 2685.00000 | 2685.08000 | 36.6501 | 98418.9900 | 2685.37000 2014-05-05 04:30:00 | 2685.02000 | 2688.00000 | 2685.02000 | 2685.62000 | 22.0460 | 59208.6700 | 2685.68997 2014-05-05 04:31:00 | 2685.78000 | 2686.95000 | 2685.78000 | 2686.40000 | 4.2020 | 11290.2700 | 2686.88000 2014-05-05 04:32:00 | 2686.83000 | 2688.20000 | 2686.83000 | 2687.99000 | 18.9490 | 50928.5000 | 2687.65999 2014-05-05 04:33:00 | 2687.07000 | 2688.53000 | 2686.38000 | 2687.77000 | 16.1600 | 43435.6300 | 2687.85000 2014-05-05 04:34:00 | 2687.17000 | 2689.00000 | 2687.17000 | 2689.00000 | 8.5140 | 22892.0700 | 2688.76001 2014-05-05 04:35:00 | 2687.27000 | 2687.86000 | 2685.00000 | 2685.00000 | 16.6360 | 44689.6400 | 2686.31998 2014-05-05 04:36:00 | 2686.00000 | 2687.20000 | 2685.50000 | 2687.01000 | 31.1850 | 83766.7600 | 2686.11994 2014-05-05 04:37:00 | 2687.26000 | 2689.91000 | 2687.26000 | 2687.89000 | 5.3910 | 14487.4500 | 2687.34000 2014-05-05 04:38:00 | 2687.92000 | 2688.68000 | 2687.00000 | 2688.68000 | 33.0491 | 88822.3000 | 2687.58999 2014-05-05 04:39:00 | 2688.59000 | 2689.41000 | 2688.10000 | 2688.70000 | 53.9680 | 145105.3800 | 2688.72996 2014-05-05 04:40:00 | 2688.74000 | 2689.97000 | 2688.74000 | 2689.01000 | 11.8900 | 31972.3700 | 2689.01000 2014-05-05 04:41:00 | 2688.03000 | 2689.02000 | 2688.00000 | 2688.97000 | 11.0040 | 29587.0400 | 2688.75002 2014-05-05 04:42:00 | 2689.84000 | 2689.85000 | 2689.84000 | 2689.84000 | 0.0300 | 80.7000 | 2689.84000 2014-05-05 04:43:00 | 2689.14000 | 2689.82000 | 2686.00000 | 2686.96000 | 21.7200 | 58381.5800 | 2687.92000 2014-05-05 04:44:00 | 2687.95000 | 2688.43000 | 2686.55000 | 2686.99000 | 34.8220 | 93581.9400 | 2687.44003 2014-05-05 04:45:00 | 2687.00000 | 2688.17000 | 2687.00000 | 2688.00000 | 14.7690 | 39700.3800 | 2688.08999 2014-05-05 04:46:00 | 2687.47000 | 2688.08000 | 2687.09000 | 2687.09000 | 14.1960 | 38153.0700 | 2687.58998 2014-05-05 04:47:00 | 2688.08000 | 2688.08000 | 2687.96000 | 2687.98000 | 15.2100 | 40885.1700 | 2688.05000 2014-05-05 04:48:00 | 2687.90000 | 2688.00000 | 2687.10000 | 2687.12000 | 18.2690 | 49093.1400 | 2687.23999 2014-05-05 04:49:00 | 2687.12000 | 2688.00000 | 2687.10000 | 2687.32000 | 6.9240 | 18606.5700 | 2687.26001 2014-05-05 04:50:00 | 2687.12000 | 2687.30000 | 2686.95000 | 2686.97000 | 3.1900 | 8571.5900 | 2687.02000 2014-05-05 04:51:00 | . | . | . | . | . | . | . 2014-05-05 04:52:00 | 2686.50000 | 2686.52000 | 2686.20000 | 2686.20000 | 38.5341 | 103518.6800 | 2686.42006 2014-05-05 04:53:00 | 2686.50000 | 2686.50000 | 2686.30000 | 2686.30000 | 35.7000 | 95904.4800 | 2686.40000 2014-05-05 04:54:00 | 2686.17000 | 2686.17000 | 2685.77000 | 2685.77000 | 0.9380 | 2519.4800 | 2686.01000 2014-05-05 04:55:00 | 2685.06000 | 2685.06000 | 2685.04999 | 2685.05000 | 5.1370 | 13793.1000 | 2685.04999 2014-05-05 04:56:00 | 2685.64000 | 2685.66000 | 2685.07000 | 2685.66000 | 23.4670 | 63013.7500 | 2685.20997 2014-05-05 04:57:00 | 2685.67000 | 2686.27000 | 2685.67000 | 2686.22000 | 19.6020 | 52651.5000 | 2686.03001 2014-05-05 04:58:00 | 2686.16000 | 2686.23000 | 2685.74000 | 2685.75000 | 7.1010 | 19074.2700 | 2686.14000 2014-05-05 04:59:00 | 2685.90000 | 2686.16000 | 2685.80000 | 2686.15000 | 25.3440 | 68071.7300 | 2685.91004 2014-05-05 05:00:00 | 2686.20000 | 2686.24000 | 2685.90000 | 2685.93000 | 2.4310 | 6529.4700 | 2685.92000 2014-05-05 05:01:00 | 2685.21000 | 2686.19000 | 2685.21000 | 2686.19000 | 2.4400 | 6551.9500 | 2685.23000 2014-05-05 05:02:00 | 2685.42000 | 2686.19000 | 2684.44000 | 2684.50000 | 31.1590 | 83660.4900 | 2684.94999 2014-05-05 05:03:00 | 2685.51000 | 2686.09000 | 2684.00000 | 2684.00000 | 15.1750 | 40749.4000 | 2685.29997 2014-05-05 05:04:00 | 2684.69000 | 2684.71000 | 2683.44000 | 2684.71000 | 4.0020 | 10740.6400 | 2683.82000 2014-05-05 05:05:00 | 2683.02000 | 2683.02000 | 2682.08000 | 2682.08000 | 19.1870 | 51477.7800 | 2682.94998 2014-05-05 05:06:00 | 2682.76000 | 2682.76000 | 2682.08000 | 2682.13000 | 5.6920 | 15268.3500 | 2682.42000 2014-05-05 05:07:00 | 2682.52000 | 2685.70000 | 2682.11000 | 2685.70000 | 7.1610 | 19222.8500 | 2684.38000 2014-05-05 05:08:00 | 2685.72000 | 2685.83000 | 2683.88000 | 2683.88000 | 36.3070 | 97499.8600 | 2685.42996 2014-05-05 05:09:00 | 2684.28000 | 2684.50000 | 2683.64000 | 2683.64000 | 11.0890 | 29767.2700 | 2684.40000 2014-05-05 05:10:00 | 2683.88000 | 2684.00000 | 2683.64000 | 2683.64000 | 4.1140 | 11041.4700 | 2683.88001 2014-05-05 05:11:00 | 2683.67000 | 2685.00000 | 2683.00000 | 2683.05000 | 3.2770 | 8793.7700 | 2683.48000 2014-05-05 05:12:00 | 2683.30000 | 2684.67000 | 2683.30000 | 2684.56000 | 5.0450 | 13542.9500 | 2684.42999 2014-05-05 05:13:00 | 2683.60000 | 2683.80000 | 2683.60000 | 2683.76000 | 13.6410 | 36609.1000 | 2683.75001 2014-05-05 05:14:00 | 2684.56000 | 2684.57000 | 2684.00000 | 2684.00000 | 3.0000 | 8053.1600 | 2684.39000 2014-05-05 05:15:00 | 2684.98000 | 2685.00000 | 2683.59000 | 2683.59000 | 13.7330 | 36860.3400 | 2684.07002 2014-05-05 05:16:00 | 2682.99000 | 2683.92000 | 2682.99000 | 2683.03000 | 4.0710 | 10924.6400 | 2683.53000 2014-05-05 05:17:00 | 2683.13000 | 2683.13000 | 2683.13000 | 2683.13000 | 0.0100 | 26.8300 | 2683.13000 2014-05-05 05:18:00 | . | . | . | . | . | . | . 2014-05-05 05:19:00 | 2683.93000 | 2683.96000 | 2683.93000 | 2683.96000 | 0.0400 | 107.3600 | 2683.95000 2014-05-05 05:20:00 | 2683.97000 | 2685.60000 | 2683.50000 | 2683.94000 | 4.5110 | 12107.5400 | 2684.00000 2014-05-05 05:21:00 | 2683.92000 | 2684.56000 | 2683.52000 | 2684.40000 | 12.2750 | 32943.8200 | 2683.80998 2014-05-05 05:22:00 | 2684.28000 | 2684.28000 | 2683.90000 | 2683.94000 | 6.7000 | 17982.3300 | 2683.93000 2014-05-05 05:23:00 | 2683.93000 | 2684.27000 | 2683.55000 | 2684.27000 | 9.2180 | 24740.4100 | 2683.91999 2014-05-05 05:24:00 | 2684.31000 | 2685.01000 | 2684.31000 | 2684.41000 | 0.9390 | 2521.0400 | 2684.81000 2014-05-05 05:25:00 | 2684.88000 | 2684.91000 | 2684.70000 | 2684.80000 | 4.0430 | 10854.6600 | 2684.80000 2014-05-05 05:26:00 | 2684.82000 | 2685.72000 | 2684.80000 | 2685.72000 | 12.3180 | 33074.7100 | 2685.06999 2014-05-05 05:27:00 | 2685.73000 | 2686.26000 | 2685.72000 | 2686.26000 | 8.8620 | 23803.5800 | 2686.03001 2014-05-05 05:28:00 | 2686.26000 | 2686.80000 | 2685.00000 | 2686.10000 | 50.1050 | 134575.9400 | 2685.87991 2014-05-05 05:29:00 | 2685.70000 | 2686.49000 | 2685.38000 | 2686.49000 | 6.1550 | 16532.3800 | 2686.00999 2014-05-05 05:30:00 | 2686.49000 | 2686.49000 | 2685.38000 | 2685.38000 | 9.0060 | 24188.3500 | 2685.79999 2014-05-05 05:31:00 | 2686.39000 | 2687.72000 | 2685.09000 | 2686.29000 | 22.8160 | 61289.5300 | 2686.24997 2014-05-05 05:32:00 | 2685.69000 | 2686.50000 | 2684.87000 | 2686.00000 | 9.1430 | 24555.4000 | 2685.71001 2014-05-05 05:33:00 | 2685.94000 | 2685.98000 | 2684.64000 | 2685.86000 | 35.9030 | 96418.5000 | 2685.53004 2014-05-05 05:34:00 | 2685.00000 | 2685.98000 | 2685.00000 | 2685.02000 | 49.6900 | 133419.7500 | 2685.04000 2014-05-05 05:35:00 | 2685.00000 | 2685.02000 | 2684.68000 | 2684.70000 | 15.1080 | 40563.7600 | 2684.91999 2014-05-05 05:36:00 | 2684.62000 | 2685.02000 | 2684.42000 | 2684.51000 | 3.4060 | 9143.8500 | 2684.62999 2014-05-05 05:37:00 | 2684.52000 | 2685.01000 | 2684.00000 | 2684.11000 | 17.6020 | 47252.9200 | 2684.52001 2014-05-05 05:38:00 | 2684.13000 | 2684.88000 | 2683.13000 | 2684.00000 | 14.7930 | 39704.4400 | 2684.00002 2014-05-05 05:39:00 | 2684.00000 | 2685.01000 | 2683.33000 | 2684.24000 | 51.0849 | 137131.8700 | 2684.38990 2014-05-05 05:40:00 | 2683.32000 | 2684.17000 | 2683.00000 | 2683.03000 | 28.1530 | 75550.8300 | 2683.58003 2014-05-05 05:41:00 | 2683.04000 | 2683.35000 | 2682.20000 | 2682.20000 | 57.9279 | 155427.5200 | 2683.11995 2014-05-05 05:42:00 | 2682.16000 | 2682.25000 | 2682.16000 | 2682.20000 | 34.8089 | 93364.8800 | 2682.20999 2014-05-05 05:43:00 | 2682.92000 | 2683.36000 | 2682.47000 | 2683.20000 | 32.1411 | 86235.4300 | 2683.03001 2014-05-05 05:44:00 | 2683.02000 | 2683.02000 | 2681.00000 | 2681.11000 | 75.3690 | 202138.8800 | 2681.98997 2014-05-05 05:45:00 | 2681.39000 | 2681.39000 | 2675.00000 | 2675.02000 | 173.8199 | 465628.8600 | 2678.80000 2014-05-05 05:46:00 | 2675.02000 | 2680.00000 | 2671.80000 | 2677.34000 | 96.0399 | 256959.5200 | 2675.55000 2014-05-05 05:47:00 | 2677.75000 | 2678.87000 | 2674.00000 | 2677.94000 | 28.2880 | 75719.0900 | 2676.71998 2014-05-05 05:48:00 | 2676.57000 | 2677.47000 | 2673.78000 | 2673.78000 | 62.4761 | 167140.3500 | 2675.26991 2014-05-05 05:49:00 | 2673.76000 | 2675.04000 | 2672.89000 | 2672.95000 | 36.9040 | 98662.4000 | 2673.49005 2014-05-05 05:50:00 | 2672.83000 | 2675.86000 | 2672.83000 | 2675.86000 | 26.5280 | 70930.2400 | 2673.78998 2014-05-05 05:51:00 | 2675.86000 | 2677.87000 | 2675.86000 | 2676.98000 | 26.4350 | 70757.8900 | 2676.66995 2014-05-05 05:52:00 | 2677.10000 | 2677.10000 | 2675.00000 | 2676.59000 | 45.9119 | 122825.4100 | 2675.24003 2014-05-05 05:53:00 | 2676.65000 | 2678.69000 | 2675.00000 | 2676.71000 | 29.9430 | 80144.3300 | 2676.56003 2014-05-05 05:54:00 | 2676.56000 | 2679.85000 | 2676.00000 | 2678.35000 | 41.5460 | 111273.3800 | 2678.31994 2014-05-05 05:55:00 | 2678.95000 | 2679.04000 | 2675.61000 | 2677.25000 | 40.8520 | 109383.3800 | 2677.55003 2014-05-05 05:56:00 | 2677.39000 | 2678.00000 | 2675.10000 | 2676.07000 | 17.6990 | 47367.9900 | 2676.30999 2014-05-05 05:57:00 | 2675.10000 | 2676.64000 | 2675.00000 | 2676.60000 | 33.4810 | 89573.7500 | 2675.36001 2014-05-05 05:58:00 | 2675.21000 | 2678.00000 | 2675.21000 | 2676.37000 | 59.8439 | 160154.9700 | 2676.21009 2014-05-05 05:59:00 | 2676.34000 | 2677.37000 | 2676.02000 | 2677.37000 | 29.3880 | 78662.1800 | 2676.67998 2014-05-05 06:00:00 | 2676.13000 | 2677.22000 | 2676.13000 | 2677.22000 | 6.0040 | 16070.3600 | 2676.61001 2014-05-05 06:01:00 | 2676.18000 | 2676.53000 | 2675.00000 | 2675.68000 | 52.2480 | 139795.7700 | 2675.61996 2014-05-05 06:02:00 | 2676.00000 | 2676.66000 | 2676.00000 | 2676.19000 | 12.3230 | 32982.6400 | 2676.51001 2014-05-05 06:03:00 | 2676.19000 | 2676.55000 | 2674.20000 | 2674.22000 | 36.1480 | 96702.8600 | 2675.18997 2014-05-05 06:04:00 | 2674.23000 | 2675.12000 | 2670.96000 | 2670.96000 | 68.8010 | 183871.9900 | 2672.52003 2014-05-05 06:05:00 | 2670.96000 | 2671.00000 | 2667.66000 | 2669.02000 | 132.2218 | 352974.0900 | 2669.56009 2014-05-05 06:06:00 | 2669.00000 | 2669.98000 | 2667.37000 | 2669.20000 | 38.9620 | 103970.1700 | 2668.50003 2014-05-05 06:07:00 | 2669.95000 | 2673.13000 | 2667.50000 | 2672.00000 | 61.8469 | 165125.6700 | 2669.90993 2014-05-05 06:08:00 | 2671.29000 | 2675.14000 | 2671.29000 | 2674.30000 | 28.9650 | 77429.2200 | 2673.19995 2014-05-05 06:09:00 | 2672.42000 | 2674.00000 | 2670.16000 | 2673.33000 | 29.7170 | 79425.3000 | 2672.71997 2014-05-05 06:10:00 | 2673.02000 | 2674.35000 | 2673.02000 | 2673.04000 | 26.5330 | 70940.9100 | 2673.69003 2014-05-05 06:11:00 | 2673.05000 | 2674.20000 | 2670.09000 | 2671.96000 | 60.7439 | 162335.6400 | 2672.46009 2014-05-05 06:12:00 | 2671.05000 | 2675.99000 | 2670.00000 | 2675.99000 | 33.7710 | 90215.9500 | 2671.40001 2014-05-05 06:13:00 | 2676.50000 | 2677.99000 | 2671.00000 | 2674.05000 | 48.6811 | 130173.6400 | 2674.01002 2014-05-05 06:14:00 | 2676.80000 | 2677.80000 | 2674.37000 | 2675.09000 | 32.5900 | 87210.1300 | 2675.98000 2014-05-05 06:15:00 | 2675.22000 | 2676.00000 | 2671.74000 | 2673.17000 | 64.8881 | 173500.3300 | 2673.83995 2014-05-05 06:16:00 | 2673.17000 | 2676.96000 | 2672.00000 | 2674.03000 | 76.9290 | 205739.0000 | 2674.39997 2014-05-05 06:17:00 | 2674.04000 | 2675.86000 | 2674.03000 | 2674.37000 | 26.9290 | 72028.4700 | 2674.74999 2014-05-05 06:18:00 | 2674.51000 | 2674.80000 | 2673.06000 | 2674.80000 | 13.9900 | 37409.4300 | 2674.01000 2014-05-05 06:19:00 | 2674.62000 | 2676.00000 | 2673.46000 | 2674.55000 | 10.8800 | 29102.4700 | 2674.86000 2014-05-05 06:20:00 | 2675.42000 | 2677.00000 | 2671.50000 | 2671.52000 | 66.0649 | 176699.2600 | 2674.62987 2014-05-05 06:21:00 | 2671.52000 | 2673.98000 | 2671.22000 | 2671.95000 | 45.2270 | 120846.6700 | 2671.99995 2014-05-05 06:22:00 | 2672.16000 | 2673.59000 | 2672.16000 | 2672.83000 | 15.2700 | 40817.0800 | 2673.02000 2014-05-05 06:23:00 | 2672.97000 | 2673.68000 | 2672.02000 | 2672.56000 | 27.8410 | 74417.9900 | 2672.96001 2014-05-05 06:24:00 | 2672.03000 | 2672.41000 | 2671.00000 | 2671.18000 | 29.2700 | 78188.0300 | 2671.27000 2014-05-05 06:25:00 | 2671.85000 | 2673.02000 | 2670.70000 | 2673.02000 | 20.1150 | 53746.6400 | 2671.97004 2014-05-05 06:26:00 | 2673.18000 | 2674.70000 | 2673.18000 | 2674.66000 | 20.2210 | 54075.7500 | 2674.24001 2014-05-05 06:27:00 | 2673.40000 | 2673.40000 | 2671.73000 | 2672.95000 | 2.8390 | 7586.9800 | 2672.41000 2014-05-05 06:28:00 | 2672.50000 | 2672.99000 | 2670.90000 | 2672.74000 | 22.0730 | 58982.8200 | 2672.17002 2014-05-05 06:29:00 | 2671.95000 | 2671.95000 | 2671.85000 | 2671.85000 | 1.2290 | 3283.7400 | 2671.88000 2014-05-05 06:30:00 | 2671.13000 | 2673.92000 | 2670.50000 | 2673.92000 | 17.4080 | 46497.0200 | 2671.00999 2014-05-05 06:31:00 | 2673.89000 | 2675.00000 | 2673.00000 | 2673.29000 | 21.4210 | 57281.6600 | 2674.09001 2014-05-05 06:32:00 | 2673.34000 | 2675.00000 | 2673.28000 | 2675.00000 | 7.7520 | 20729.0600 | 2674.03001 2014-05-05 06:33:00 | 2674.98000 | 2675.99000 | 2674.98000 | 2675.14000 | 6.0710 | 16243.9500 | 2675.66000 2014-05-05 06:34:00 | 2675.87000 | 2676.47000 | 2675.14000 | 2675.97000 | 13.8880 | 37163.2200 | 2675.91999 2014-05-05 06:35:00 | 2675.97000 | 2675.98000 | 2674.12000 | 2674.97000 | 5.1480 | 13770.5500 | 2674.93000 2014-05-05 06:36:00 | 2674.99000 | 2676.00000 | 2674.97000 | 2675.00000 | 14.1030 | 37735.2800 | 2675.69002 2014-05-05 06:37:00 | 2675.83000 | 2675.85000 | 2673.38000 | 2673.38000 | 53.3650 | 142733.3500 | 2674.65990 2014-05-05 06:38:00 | 2673.98000 | 2674.00000 | 2671.13000 | 2673.42000 | 50.4630 | 134842.6500 | 2672.11006 2014-05-05 06:39:00 | 2673.41000 | 2673.41000 | 2671.05000 | 2672.20000 | 49.6660 | 132730.4100 | 2672.45993 2014-05-05 06:40:00 | 2673.00000 | 2673.46000 | 2670.10000 | 2672.32000 | 49.3580 | 131902.8400 | 2672.36996 2014-05-05 06:41:00 | 2670.67000 | 2671.18000 | 2666.00000 | 2666.00000 | 117.0050 | 312311.9300 | 2669.21978 2014-05-05 06:42:00 | 2666.02000 | 2670.00000 | 2665.55000 | 2669.58000 | 210.6687 | 561708.1600 | 2666.30990 2014-05-05 06:43:00 | 2666.00000 | 2669.89000 | 2665.84000 | 2667.03000 | 70.3111 | 187596.9600 | 2668.10003 2014-05-05 06:44:00 | 2667.03000 | 2668.65000 | 2667.03000 | 2668.55000 | 14.3670 | 38335.6900 | 2668.31998 2014-05-05 06:45:00 | 2667.35000 | 2669.89000 | 2667.35000 | 2669.30000 | 35.4310 | 94570.6300 | 2669.15001 2014-05-05 06:46:00 | 2669.22000 | 2669.89000 | 2666.19000 | 2668.03000 | 36.8910 | 98430.8100 | 2668.15001 2014-05-05 06:47:00 | 2668.40000 | 2669.00000 | 2665.00000 | 2665.06000 | 75.6190 | 201572.1500 | 2665.62997 2014-05-05 06:48:00 | 2666.71000 | 2666.71000 | 2664.88000 | 2665.00000 | 47.8371 | 127493.4400 | 2665.15995 2014-05-05 06:49:00 | 2665.15000 | 2666.53000 | 2661.44000 | 2664.66000 | 73.1241 | 194805.4800 | 2664.04011 2014-05-05 06:50:00 | 2664.31000 | 2664.31000 | 2662.76000 | 2662.76000 | 35.1511 | 93607.2700 | 2663.00001 2014-05-05 06:51:00 | 2664.28000 | 2664.97000 | 2662.00000 | 2662.87000 | 53.7740 | 143233.5300 | 2663.62008 2014-05-05 06:52:00 | 2662.75000 | 2664.83000 | 2662.00000 | 2663.79000 | 74.2230 | 197675.0700 | 2663.26008 2014-05-05 06:53:00 | 2663.33000 | 2663.33000 | 2661.57000 | 2662.11000 | 79.5230 | 211731.7100 | 2662.52009 2014-05-05 06:54:00 | 2662.22000 | 2664.83000 | 2662.20000 | 2663.15000 | 10.7540 | 28647.7000 | 2663.91002 2014-05-05 06:55:00 | 2662.65000 | 2663.48000 | 2661.90000 | 2663.21000 | 10.2000 | 27158.8000 | 2662.63000 2014-05-05 06:56:00 | 2663.00000 | 2663.00000 | 2660.10000 | 2662.12000 | 35.4450 | 94338.3500 | 2661.53993 2014-05-05 06:57:00 | 2661.52000 | 2661.98000 | 2659.00000 | 2659.00000 | 79.5129 | 211528.0500 | 2660.30009 2014-05-05 06:58:00 | 2659.00000 | 2659.00000 | 2655.00000 | 2657.77000 | 43.9269 | 116740.1900 | 2657.59995 2014-05-05 06:59:00 | 2657.75000 | 2657.77000 | 2652.10000 | 2652.93000 | 62.7170 | 166484.8800 | 2654.53993 2014-05-05 07:00:00 | 2652.83000 | 2656.98000 | 2652.12000 | 2656.00000 | 28.1570 | 74721.4700 | 2653.73997 2014-05-05 07:01:00 | 2655.50000 | 2657.00000 | 2655.45000 | 2657.00000 | 3.3260 | 8834.1600 | 2656.08999 2014-05-05 07:02:00 | 2657.00000 | 2657.00000 | 2654.95000 | 2654.95000 | 12.1910 | 32377.5400 | 2655.86000 2014-05-05 07:03:00 | 2653.27000 | 2657.84000 | 2653.25000 | 2657.84000 | 85.4721 | 226979.8300 | 2655.60007 2014-05-05 07:04:00 | 2655.82000 | 2657.80000 | 2655.30000 | 2656.99000 | 23.3070 | 61920.0800 | 2656.71997 2014-05-05 07:05:00 | 2657.06000 | 2657.87000 | 2656.12000 | 2657.53000 | 59.2621 | 157452.7900 | 2656.89005 2014-05-05 07:06:00 | 2657.71000 | 2659.49000 | 2656.32000 | 2658.14000 | 31.2970 | 83188.9100 | 2658.04996 2014-05-05 07:07:00 | 2658.14000 | 2662.02000 | 2656.30000 | 2661.11000 | 89.2130 | 237299.5500 | 2659.92010 2014-05-05 07:08:00 | 2661.21000 | 2665.00000 | 2660.49000 | 2663.03000 | 80.9179 | 215487.5800 | 2663.03994 2014-05-05 07:09:00 | 2663.03000 | 2666.93000 | 2660.42000 | 2662.80000 | 58.6209 | 156128.0700 | 2663.35002 2014-05-05 07:10:00 | 2663.50000 | 2663.50000 | 2660.00000 | 2661.93000 | 71.3360 | 189888.5800 | 2661.88989 2014-05-05 07:11:00 | 2661.02000 | 2662.53000 | 2661.00000 | 2661.24000 | 34.9820 | 93127.5500 | 2662.16003 2014-05-05 07:12:00 | 2661.26000 | 2661.34000 | 2661.03000 | 2661.34000 | 3.9350 | 10472.1700 | 2661.28999 2014-05-05 07:13:00 | 2661.39000 | 2662.88000 | 2660.02000 | 2660.94000 | 5.8610 | 15596.7000 | 2661.10000 2014-05-05 07:14:00 | 2660.02000 | 2660.37000 | 2658.27000 | 2660.00000 | 78.1901 | 207948.8600 | 2659.53000 2014-05-05 07:15:00 | 2658.74000 | 2659.76000 | 2655.00000 | 2655.00000 | 19.1000 | 50768.4600 | 2658.03000 2014-05-05 07:16:00 | 2655.02000 | 2657.59000 | 2655.00000 | 2655.00000 | 30.8470 | 81932.7300 | 2656.09997 2014-05-05 07:17:00 | 2655.17000 | 2655.17000 | 2650.01000 | 2650.01000 | 159.2087 | 422047.9900 | 2650.90992 2014-05-05 07:18:00 | 2650.03000 | 2650.20000 | 2641.02000 | 2646.07000 | 215.2540 | 570057.2700 | 2648.30033 2014-05-05 07:19:00 | 2646.09000 | 2657.50000 | 2646.00000 | 2655.04000 | 86.5350 | 229380.8600 | 2650.72984 2014-05-05 07:20:00 | 2656.21000 | 2657.41000 | 2652.98000 | 2653.11000 | 89.1999 | 236860.4100 | 2655.39000 2014-05-05 07:21:00 | 2653.14000 | 2653.98000 | 2650.01000 | 2652.03000 | 50.8871 | 134922.9700 | 2651.41994 2014-05-05 07:22:00 | 2654.00000 | 2656.12000 | 2652.45000 | 2655.00000 | 31.2670 | 82973.6200 | 2653.70996 2014-05-05 07:23:00 | 2652.02000 | 2655.00000 | 2651.10000 | 2654.02000 | 40.3381 | 107040.3000 | 2653.57997 2014-05-05 07:24:00 | 2654.00000 | 2655.60000 | 2653.00000 | 2653.03000 | 42.5099 | 112820.1000 | 2653.97000 2014-05-05 07:25:00 | 2654.00000 | 2654.85000 | 2651.35000 | 2652.00000 | 40.9729 | 108676.2200 | 2652.39005 2014-05-05 07:26:00 | 2652.03000 | 2654.00000 | 2652.00000 | 2653.77000 | 15.8180 | 41960.1900 | 2652.68999 2014-05-05 07:27:00 | 2653.79000 | 2654.98000 | 2653.00000 | 2654.06000 | 22.8390 | 60605.8600 | 2653.60999 2014-05-05 07:28:00 | 2654.06000 | 2655.00000 | 2653.00000 | 2653.00000 | 25.4930 | 67668.4700 | 2654.39003 2014-05-05 07:29:00 | 2653.02000 | 2654.86000 | 2653.02000 | 2653.77000 | 20.0370 | 53170.6200 | 2653.61998 2014-05-05 07:30:00 | 2654.96000 | 2656.08000 | 2653.00000 | 2656.08000 | 83.7661 | 222414.8600 | 2655.18988 2014-05-05 07:31:00 | 2655.00000 | 2656.03000 | 2653.64000 | 2654.02000 | 38.3230 | 101747.4500 | 2655.00004 2014-05-05 07:32:00 | 2654.02000 | 2657.03000 | 2653.74000 | 2657.00000 | 92.9289 | 246762.5800 | 2655.38996 2014-05-05 07:33:00 | 2657.02000 | 2660.98000 | 2657.02000 | 2659.98000 | 55.9650 | 148838.4200 | 2659.48990 2014-05-05 07:34:00 | 2659.34000 | 2666.89000 | 2659.30000 | 2666.89000 | 101.4800 | 270296.0500 | 2663.54000 2014-05-05 07:35:00 | 2666.87000 | 2666.89000 | 2659.00000 | 2664.21000 | 149.4870 | 398095.8100 | 2663.07983 2014-05-05 07:36:00 | 2664.23000 | 2665.45000 | 2661.10000 | 2662.05000 | 36.2831 | 96670.4000 | 2664.34004 2014-05-05 07:37:00 | 2663.10000 | 2665.05000 | 2662.77000 | 2663.92000 | 59.5121 | 158561.6200 | 2664.36005 2014-05-05 07:38:00 | 2663.90000 | 2665.63000 | 2660.98000 | 2661.00000 | 74.1320 | 197400.2900 | 2662.82006 2014-05-05 07:39:00 | 2662.00000 | 2662.63000 | 2661.02000 | 2661.02000 | 19.1680 | 51030.2600 | 2662.25999 2014-05-05 07:40:00 | 2661.82000 | 2662.71000 | 2661.00000 | 2661.05000 | 53.1810 | 141518.9100 | 2661.08002 2014-05-05 07:41:00 | 2661.07000 | 2661.98000 | 2659.06000 | 2660.00000 | 67.9099 | 180668.1900 | 2660.41000 2014-05-05 07:42:00 | 2660.02000 | 2660.95000 | 2659.06000 | 2660.95000 | 21.4760 | 57118.9500 | 2659.65997 2014-05-05 07:43:00 | 2659.67000 | 2660.99000 | 2659.00000 | 2659.96000 | 181.5037 | 482705.4200 | 2659.48025 2014-05-05 07:44:00 | 2659.02000 | 2659.86000 | 2657.00000 | 2657.00000 | 81.9401 | 217862.3200 | 2658.80000 2014-05-05 07:45:00 | 2657.02000 | 2657.56000 | 2653.00000 | 2657.50000 | 116.4358 | 309320.9800 | 2656.57982 2014-05-05 07:46:00 | 2657.90000 | 2657.90000 | 2654.57000 | 2656.00000 | 46.0599 | 122331.4600 | 2655.92000 2014-05-05 07:47:00 | 2656.02000 | 2656.83000 | 2656.00000 | 2656.22000 | 10.7320 | 28507.9000 | 2656.35001 2014-05-05 07:48:00 | 2656.22000 | 2656.99000 | 2655.00000 | 2656.67000 | 23.3050 | 61902.1700 | 2656.17996 2014-05-05 07:49:00 | 2656.67000 | 2658.98000 | 2656.67000 | 2658.70000 | 30.6080 | 81340.1800 | 2657.47998 2014-05-05 07:50:00 | 2658.70000 | 2659.00000 | 2657.15000 | 2659.00000 | 46.8870 | 124668.7100 | 2658.91995 2014-05-05 07:51:00 | 2660.00000 | 2662.00000 | 2660.00000 | 2660.17000 | 44.0430 | 117183.3400 | 2660.66005 2014-05-05 07:52:00 | 2660.22000 | 2660.22000 | 2657.02000 | 2657.04000 | 76.5480 | 203525.0100 | 2658.78994 2014-05-05 07:53:00 | 2658.83000 | 2659.00000 | 2657.04000 | 2658.85000 | 2.3950 | 6366.4500 | 2658.23000 2014-05-05 07:54:00 | 2658.74000 | 2660.97000 | 2657.10000 | 2659.75000 | 51.0459 | 135796.9700 | 2660.28992 2014-05-05 07:55:00 | 2660.34000 | 2661.00000 | 2659.19000 | 2661.00000 | 13.7950 | 36705.1700 | 2660.75997 2014-05-05 07:56:00 | 2660.64000 | 2661.80000 | 2659.04000 | 2659.53000 | 26.6090 | 70810.1200 | 2661.12999 2014-05-05 07:57:00 | 2659.00000 | 2661.99000 | 2659.00000 | 2661.97000 | 12.1450 | 32314.6500 | 2660.73998 2014-05-05 07:58:00 | 2661.32000 | 2662.07000 | 2660.00000 | 2660.00000 | 86.2709 | 229566.0000 | 2660.99003 2014-05-05 07:59:00 | 2663.12000 | 2663.67000 | 2661.92000 | 2662.78000 | 20.2000 | 53787.1200 | 2662.73000 2014-05-05 08:00:00 | 2662.24000 | 2662.50000 | 2660.00000 | 2660.00000 | 64.4320 | 171424.6400 | 2660.55005 2014-05-05 08:01:00 | 2661.84000 | 2665.00000 | 2660.39000 | 2664.83000 | 32.8980 | 87591.2200 | 2662.50998 2014-05-05 08:02:00 | 2664.70000 | 2665.80000 | 2663.31000 | 2665.72000 | 31.9500 | 85134.9600 | 2664.63000 2014-05-05 08:03:00 | 2664.87000 | 2666.07000 | 2663.70000 | 2663.72000 | 60.4119 | 161013.4100 | 2665.26004 2014-05-05 08:04:00 | 2663.72000 | 2665.00000 | 2663.70000 | 2665.00000 | 23.5880 | 62851.9200 | 2664.56998 2014-05-05 08:05:00 | 2665.21000 | 2665.88000 | 2662.67000 | 2665.12000 | 48.0849 | 128087.6900 | 2663.77991 2014-05-05 08:06:00 | 2665.88000 | 2665.88000 | 2663.07000 | 2663.77000 | 76.5640 | 203964.2100 | 2663.97011 2014-05-05 08:07:00 | 2664.98000 | 2664.98000 | 2663.91000 | 2664.38000 | 5.3190 | 14172.7500 | 2664.55000 2014-05-05 08:08:00 | 2664.43000 | 2665.00000 | 2664.25000 | 2664.93000 | 24.5920 | 65533.6100 | 2664.83002 2014-05-05 08:09:00 | 2664.78000 | 2666.61000 | 2664.06000 | 2664.73000 | 55.4220 | 147730.2400 | 2665.55004 2014-05-05 08:10:00 | 2664.88000 | 2666.02000 | 2664.87000 | 2665.83000 | 79.8289 | 212800.6400 | 2665.70997 2014-05-05 08:11:00 | 2664.85000 | 2667.02000 | 2664.85000 | 2667.02000 | 52.5189 | 140041.2200 | 2666.48998 2014-05-05 08:12:00 | 2667.02000 | 2670.00000 | 2667.02000 | 2669.06000 | 55.3470 | 147710.0500 | 2668.79994 2014-05-05 08:13:00 | 2669.17000 | 2669.17000 | 2667.05000 | 2668.10000 | 28.2040 | 75275.9100 | 2668.98004 2014-05-05 08:14:00 | 2667.98000 | 2668.53000 | 2667.14000 | 2668.53000 | 5.8350 | 15569.1200 | 2668.22999 2014-05-05 08:15:00 | 2668.53000 | 2668.53000 | 2665.00000 | 2665.00000 | 142.9349 | 381145.8800 | 2666.56973 2014-05-05 08:16:00 | 2665.00000 | 2667.54000 | 2665.00000 | 2665.42000 | 37.8550 | 100899.4400 | 2665.42007 2014-05-05 08:17:00 | 2665.71000 | 2668.49000 | 2665.31000 | 2667.85000 | 41.9450 | 111864.2800 | 2666.92992 2014-05-05 08:18:00 | 2667.57000 | 2668.03000 | 2665.03000 | 2666.43000 | 39.3961 | 105038.9600 | 2666.22994 2014-05-05 08:19:00 | 2666.44000 | 2666.99000 | 2665.95000 | 2665.95000 | 46.5899 | 124226.4800 | 2666.38000 2014-05-05 08:20:00 | 2665.12000 | 2666.00000 | 2665.00000 | 2665.00000 | 49.6450 | 132307.8700 | 2665.07991 2014-05-05 08:21:00 | 2665.94000 | 2665.96000 | 2664.00000 | 2665.04000 | 74.6800 | 198997.6200 | 2664.67000 2014-05-05 08:22:00 | 2664.96000 | 2665.08000 | 2664.88000 | 2665.08000 | 30.7670 | 81993.9700 | 2664.99996 2014-05-05 08:23:00 | 2665.91000 | 2665.93000 | 2664.01000 | 2665.62000 | 38.3900 | 102282.1600 | 2664.29000 2014-05-05 08:24:00 | 2665.01000 | 2666.44000 | 2664.03000 | 2665.33000 | 52.5880 | 140156.0200 | 2665.16996 2014-05-05 08:25:00 | 2665.75000 | 2666.69000 | 2665.00000 | 2666.69000 | 48.8041 | 130091.6100 | 2665.59007 2014-05-05 08:26:00 | 2666.59000 | 2666.59000 | 2665.04000 | 2666.09000 | 90.4219 | 241036.7400 | 2665.69006 2014-05-05 08:27:00 | 2665.06000 | 2665.78000 | 2665.04000 | 2665.06000 | 38.5130 | 102641.6400 | 2665.12004 2014-05-05 08:28:00 | 2665.01000 | 2665.88000 | 2664.82000 | 2665.00000 | 62.8581 | 167522.5400 | 2665.08996 2014-05-05 08:29:00 | 2664.96000 | 2665.04000 | 2664.96000 | 2665.03000 | 25.3710 | 67613.8800 | 2665.01001 2014-05-05 08:30:00 | 2665.03000 | 2665.03000 | 2663.20000 | 2663.94000 | 49.1840 | 131024.7500 | 2663.97007 2014-05-05 08:31:00 | 2663.94000 | 2664.00000 | 2663.10000 | 2663.83000 | 36.2420 | 96544.7300 | 2663.89003 2014-05-05 08:32:00 | 2663.68000 | 2664.00000 | 2663.11000 | 2664.00000 | 8.0160 | 21351.4400 | 2663.59999 2014-05-05 08:33:00 | 2664.00000 | 2664.00000 | 2663.00000 | 2663.97000 | 31.1070 | 82841.1000 | 2663.09997 2014-05-05 08:34:00 | 2663.05000 | 2664.00000 | 2662.95000 | 2662.95000 | 23.9950 | 63907.7900 | 2663.37995 2014-05-05 08:35:00 | 2663.00000 | 2664.00000 | 2662.73000 | 2662.94000 | 45.6331 | 121529.9900 | 2663.20005 2014-05-05 08:36:00 | 2663.99000 | 2664.00000 | 2663.07000 | 2663.88000 | 5.7000 | 15184.2100 | 2663.90000 2014-05-05 08:37:00 | 2664.00000 | 2664.84000 | 2663.23000 | 2664.13000 | 3.5290 | 9401.5500 | 2664.08000 2014-05-05 08:38:00 | 2664.72000 | 2664.87000 | 2663.04000 | 2663.15000 | 23.7840 | 63363.6200 | 2664.13004 2014-05-05 08:39:00 | 2663.40000 | 2664.78000 | 2663.40000 | 2664.10000 | 83.9071 | 223541.1800 | 2664.14991 2014-05-05 08:40:00 | 2664.00000 | 2664.50000 | 2663.24000 | 2664.50000 | 22.9220 | 61074.5900 | 2664.45002 2014-05-05 08:41:00 | 2663.65000 | 2664.83000 | 2663.65000 | 2664.00000 | 21.6470 | 57673.4300 | 2664.26998 2014-05-05 08:42:00 | 2663.54000 | 2664.83000 | 2663.53000 | 2664.83000 | 61.6800 | 164330.9500 | 2664.25000 2014-05-05 08:43:00 | 2664.82000 | 2665.00000 | 2663.68000 | 2664.04000 | 38.2791 | 102001.4300 | 2664.67999 2014-05-05 08:44:00 | 2664.05000 | 2664.05000 | 2663.15000 | 2663.90000 | 9.8520 | 26245.0600 | 2663.93001 2014-05-05 08:45:00 | 2663.92000 | 2665.00000 | 2663.17000 | 2665.00000 | 23.8720 | 63593.3100 | 2663.93002 2014-05-05 08:46:00 | 2665.00000 | 2665.00000 | 2663.74000 | 2664.88000 | 4.5160 | 12034.5300 | 2664.85999 2014-05-05 08:47:00 | 2664.89000 | 2665.98000 | 2664.02000 | 2665.98000 | 70.4291 | 187732.3200 | 2665.54998 2014-05-05 08:48:00 | 2665.93000 | 2667.36000 | 2665.90000 | 2667.35000 | 26.4450 | 70505.8300 | 2666.12995 2014-05-05 08:49:00 | 2668.55000 | 2670.00000 | 2667.11000 | 2669.33000 | 75.3950 | 201208.8500 | 2668.72986 2014-05-05 08:50:00 | 2669.40000 | 2669.98000 | 2666.68000 | 2669.00000 | 33.8620 | 90369.8200 | 2668.77003 2014-05-05 08:51:00 | 2669.95000 | 2669.95000 | 2667.29000 | 2669.65000 | 20.1400 | 53751.0800 | 2668.87000 2014-05-05 08:52:00 | 2669.88000 | 2672.70000 | 2669.23000 | 2669.74000 | 31.9870 | 85414.6700 | 2670.28996 2014-05-05 08:53:00 | 2668.84000 | 2670.00000 | 2667.36000 | 2670.00000 | 50.9641 | 136001.6800 | 2668.58008 2014-05-05 08:54:00 | 2670.71000 | 2673.00000 | 2670.17000 | 2670.30000 | 89.3571 | 238670.1700 | 2670.96990 2014-05-05 08:55:00 | 2671.98000 | 2673.01000 | 2670.31000 | 2672.00000 | 45.6920 | 122102.2600 | 2672.29003 2014-05-05 08:56:00 | 2671.94000 | 2673.68000 | 2670.74000 | 2673.58000 | 111.5759 | 298080.4700 | 2671.54983 2014-05-05 08:57:00 | 2672.03000 | 2672.98000 | 2670.48000 | 2672.02000 | 12.2760 | 32795.7100 | 2671.52998 2014-05-05 08:58:00 | 2672.09000 | 2672.88000 | 2670.97000 | 2671.37000 | 12.0100 | 32090.5300 | 2671.98000 2014-05-05 08:59:00 | 2671.32000 | 2671.86000 | 2666.62000 | 2666.62000 | 28.1970 | 75320.5900 | 2671.22997 2014-05-05 09:00:00 | 2670.00000 | 2670.00000 | 2667.25000 | 2670.00000 | 28.5690 | 76269.1500 | 2669.64999 2014-05-05 09:01:00 | 2669.92000 | 2669.99000 | 2669.92000 | 2669.99000 | 11.7140 | 31276.1900 | 2669.98002 2014-05-05 09:02:00 | 2669.99000 | 2670.98000 | 2669.11000 | 2669.11000 | 10.9450 | 29227.5100 | 2670.39998 2014-05-05 09:03:00 | 2669.11000 | 2669.88000 | 2668.94000 | 2668.94000 | 18.9390 | 50549.3500 | 2669.05999 2014-05-05 09:04:00 | 2668.94000 | 2669.00000 | 2668.86000 | 2669.00000 | 1.9240 | 5134.9700 | 2668.90000 2014-05-05 09:05:00 | 2669.00000 | 2669.00000 | 2668.03000 | 2668.03000 | 20.0100 | 53397.0700 | 2668.52000 2014-05-05 09:06:00 | 2668.03000 | 2669.86000 | 2668.03000 | 2669.81000 | 84.7860 | 226289.5300 | 2668.94987 2014-05-05 09:07:00 | 2669.88000 | 2669.88000 | 2669.54000 | 2669.54000 | 2.3980 | 6402.0700 | 2669.75000 2014-05-05 09:08:00 | 2669.54000 | 2669.94000 | 2668.91000 | 2669.57000 | 10.6230 | 28359.3500 | 2669.62001 2014-05-05 09:09:00 | 2669.57000 | 2669.60000 | 2668.42000 | 2669.11000 | 15.3240 | 40901.8400 | 2669.14002 2014-05-05 09:10:00 | 2669.59000 | 2669.59000 | 2668.28000 | 2669.52000 | 6.6250 | 17683.2100 | 2669.15999 2014-05-05 09:11:00 | 2668.02000 | 2669.52000 | 2666.83000 | 2666.83000 | 50.9469 | 135938.6000 | 2668.23994 2014-05-05 09:12:00 | 2666.85000 | 2668.98000 | 2666.60000 | 2666.62000 | 64.0839 | 170937.3500 | 2667.40009 2014-05-05 09:13:00 | 2666.73000 | 2667.80000 | 2666.62000 | 2667.31000 | 42.9030 | 114416.3800 | 2666.86005 2014-05-05 09:14:00 | 2669.37000 | 2669.88000 | 2667.00000 | 2669.44000 | 29.3370 | 78309.7700 | 2669.31997 2014-05-05 09:15:00 | 2669.86000 | 2670.00000 | 2669.37000 | 2669.37000 | 93.0180 | 248345.0600 | 2669.85993 2014-05-05 09:16:00 | 2669.37000 | 2669.38000 | 2669.37000 | 2669.37000 | 0.6130 | 1636.3200 | 2669.37000 2014-05-05 09:17:00 | 2669.33000 | 2669.35000 | 2668.51000 | 2668.73000 | 4.0920 | 10921.8500 | 2669.07000 2014-05-05 09:18:00 | 2668.83000 | 2668.83000 | 2667.24000 | 2667.35000 | 12.2050 | 32559.1700 | 2667.68998 2014-05-05 09:19:00 | 2667.96000 | 2668.20000 | 2667.96000 | 2668.08000 | 8.8930 | 23726.8400 | 2668.04001 2014-05-05 09:20:00 | 2668.12000 | 2669.36000 | 2668.10000 | 2669.36000 | 0.9340 | 2492.7500 | 2668.89000 2014-05-05 09:21:00 | 2669.00000 | 2669.24000 | 2668.25000 | 2668.69000 | 19.3940 | 51761.0300 | 2668.92003 2014-05-05 09:22:00 | 2669.01000 | 2669.02000 | 2668.35000 | 2669.02000 | 8.9340 | 23843.9600 | 2668.90001 2014-05-05 09:23:00 | 2669.00000 | 2669.84000 | 2667.32000 | 2669.84000 | 18.0700 | 48209.5400 | 2667.93000 2014-05-05 09:24:00 | 2668.16000 | 2669.70000 | 2667.68000 | 2669.00000 | 20.2940 | 54167.8100 | 2669.15003 2014-05-05 09:25:00 | 2669.96000 | 2669.96000 | 2668.46000 | 2669.01000 | 29.1910 | 77926.8800 | 2669.55001 2014-05-05 09:26:00 | 2669.04000 | 2669.57000 | 2669.02000 | 2669.02000 | 1.1320 | 3021.6900 | 2669.34000 2014-05-05 09:27:00 | 2669.02000 | 2669.02000 | 2668.19000 | 2668.19000 | 13.3520 | 35630.2600 | 2668.53001 2014-05-05 09:28:00 | 2668.19000 | 2668.97000 | 2667.55000 | 2668.97000 | 2.4660 | 6580.1400 | 2668.35000 2014-05-05 09:29:00 | . | . | . | . | . | . | . 2014-05-05 09:30:00 | 2668.16000 | 2669.02000 | 2668.16000 | 2668.41000 | 6.5540 | 17491.1000 | 2668.77001 2014-05-05 09:31:00 | 2669.52000 | 2670.00000 | 2668.49000 | 2670.00000 | 82.2019 | 219398.4800 | 2669.02006 2014-05-05 09:32:00 | 2670.00000 | 2670.00000 | 2668.81000 | 2668.81000 | 68.0030 | 181527.2900 | 2669.40008 2014-05-05 09:33:00 | 2669.78000 | 2669.93000 | 2668.05000 | 2669.87000 | 5.0490 | 13478.7700 | 2669.59000 2014-05-05 09:34:00 | 2668.50000 | 2669.97000 | 2667.22000 | 2668.43000 | 8.0110 | 21378.2700 | 2668.61000 2014-05-05 09:35:00 | 2669.97000 | 2669.97000 | 2668.64000 | 2669.96000 | 56.1590 | 149901.3400 | 2669.22998 2014-05-05 09:36:00 | . | . | . | . | . | . | . 2014-05-05 09:37:00 | 2669.23000 | 2669.99000 | 2668.50000 | 2668.50000 | 63.8380 | 170403.4300 | 2669.30995 2014-05-05 09:38:00 | 2669.97000 | 2669.97000 | 2667.23000 | 2667.23000 | 25.9200 | 69151.2300 | 2667.87000 2014-05-05 09:39:00 | 2667.25000 | 2668.53000 | 2667.25000 | 2667.53000 | 2.5330 | 6757.1700 | 2667.66000 2014-05-05 09:40:00 | 2667.73000 | 2669.07000 | 2666.60000 | 2669.07000 | 27.5670 | 73519.7400 | 2666.94997 2014-05-05 09:41:00 | 2669.07000 | 2669.07000 | 2668.76000 | 2668.76000 | 0.4750 | 1267.7200 | 2668.89000 2014-05-05 09:42:00 | 2668.76000 | 2669.74000 | 2667.49000 | 2668.01000 | 37.5720 | 100263.4300 | 2668.57003 2014-05-05 09:43:00 | 2668.04000 | 2668.97000 | 2668.02000 | 2668.04000 | 3.4870 | 9303.4300 | 2668.03000 2014-05-05 09:44:00 | 2668.04000 | 2668.08000 | 2667.62000 | 2667.62000 | 12.9640 | 34586.3500 | 2667.88002 2014-05-05 09:45:00 | 2667.58000 | 2669.38000 | 2667.58000 | 2667.78000 | 20.9010 | 55765.4800 | 2668.08001 2014-05-05 09:46:00 | 2667.96000 | 2669.37000 | 2667.96000 | 2668.77000 | 55.6379 | 148478.1400 | 2668.64996 2014-05-05 09:47:00 | 2668.25000 | 2668.25000 | 2666.69000 | 2666.70000 | 7.2550 | 19348.7800 | 2666.95999 2014-05-05 09:48:00 | 2666.70000 | 2666.74000 | 2664.43000 | 2664.45000 | 35.9360 | 95783.9000 | 2665.39995 2014-05-05 09:49:00 | 2664.45000 | 2666.68000 | 2663.37000 | 2665.02000 | 72.0031 | 191909.7600 | 2665.30008 2014-05-05 09:50:00 | 2665.76000 | 2665.76000 | 2663.41000 | 2664.08000 | 3.6960 | 9847.2200 | 2664.28999 2014-05-05 09:51:00 | 2664.08000 | 2665.90000 | 2662.00000 | 2663.63000 | 52.7059 | 140394.8900 | 2663.73992 2014-05-05 09:52:00 | 2665.58000 | 2665.58000 | 2662.00000 | 2664.48000 | 19.3650 | 51577.5600 | 2663.44004 2014-05-05 09:53:00 | 2664.41000 | 2664.96000 | 2661.66000 | 2664.96000 | 26.9920 | 71880.2100 | 2663.02002 2014-05-05 09:54:00 | 2663.82000 | 2663.84000 | 2660.66000 | 2661.94000 | 40.7940 | 108590.0000 | 2661.91006 2014-05-05 09:55:00 | 2661.14000 | 2663.97000 | 2661.12000 | 2662.78000 | 22.8400 | 60816.4800 | 2662.72000 2014-05-05 09:56:00 | 2663.07000 | 2663.52000 | 2661.28000 | 2661.71000 | 21.6060 | 57535.2500 | 2662.92997 2014-05-05 09:57:00 | 2662.05000 | 2663.52000 | 2662.05000 | 2662.69000 | 16.4510 | 43808.0000 | 2662.94001 2014-05-05 09:58:00 | 2663.18000 | 2663.52000 | 2662.26000 | 2663.12000 | 12.8840 | 34307.3700 | 2662.79002 2014-05-05 09:59:00 | 2662.56000 | 2663.57000 | 2661.75000 | 2661.98000 | 19.2820 | 51330.2400 | 2662.08001 2014-05-05 10:00:00 | 2661.75000 | 2661.80000 | 2660.45000 | 2661.80000 | 81.1800 | 216018.2700 | 2660.98000 2014-05-05 10:01:00 | 2661.80000 | 2662.81000 | 2661.02000 | 2661.03000 | 22.0050 | 58573.2500 | 2661.81996 2014-05-05 10:02:00 | 2661.09000 | 2661.79000 | 2661.00000 | 2661.35000 | 15.7930 | 42028.7000 | 2661.22002 2014-05-05 10:03:00 | 2661.29000 | 2663.57000 | 2661.19000 | 2662.83000 | 45.0481 | 119936.8500 | 2662.41997 2014-05-05 10:04:00 | 2662.18000 | 2662.65000 | 2661.08000 | 2662.37000 | 15.3210 | 40782.5800 | 2661.87001 2014-05-05 10:05:00 | 2662.53000 | 2664.34000 | 2662.51000 | 2664.03000 | 22.2490 | 59276.7400 | 2664.23999 2014-05-05 10:06:00 | 2664.98000 | 2665.72000 | 2664.71000 | 2664.78000 | 16.3080 | 43461.3600 | 2665.02999 2014-05-05 10:07:00 | 2664.65000 | 2666.16000 | 2664.27000 | 2666.09000 | 17.6530 | 47055.6700 | 2665.59002 2014-05-05 10:08:00 | 2666.02000 | 2666.91000 | 2662.55000 | 2665.88000 | 33.6850 | 89744.2600 | 2664.21994 2014-05-05 10:09:00 | 2666.07000 | 2666.07000 | 2664.56000 | 2665.89000 | 6.5260 | 17394.0100 | 2665.33999 2014-05-05 10:10:00 | 2665.74000 | 2669.71000 | 2664.50000 | 2669.45000 | 20.9710 | 55924.2400 | 2666.74001 2014-05-05 10:11:00 | 2669.48000 | 2669.81000 | 2666.02000 | 2668.94000 | 28.9500 | 77284.8000 | 2669.60000 2014-05-05 10:12:00 | 2668.94000 | 2669.86000 | 2667.12000 | 2669.00000 | 52.3000 | 139578.2200 | 2668.80000 2014-05-05 10:13:00 | 2669.00000 | 2669.86000 | 2667.80000 | 2667.80000 | 21.2750 | 56775.2200 | 2668.63996 2014-05-05 10:14:00 | 2669.00000 | 2669.00000 | 2666.37000 | 2667.31000 | 46.4470 | 123926.5900 | 2668.12995 2014-05-05 10:15:00 | 2668.78000 | 2668.80000 | 2665.97000 | 2667.35000 | 36.9380 | 98497.7700 | 2666.56997 2014-05-05 10:16:00 | 2668.79000 | 2668.79000 | 2667.89000 | 2668.79000 | 1.1950 | 3188.3700 | 2668.09000 2014-05-05 10:17:00 | 2667.39000 | 2669.00000 | 2667.27000 | 2667.95000 | 24.9540 | 66584.9800 | 2668.31004 2014-05-05 10:18:00 | 2668.55000 | 2671.00000 | 2667.81000 | 2669.44000 | 50.1779 | 133954.9800 | 2669.59996 2014-05-05 10:19:00 | 2669.95000 | 2669.95000 | 2668.07000 | 2668.25000 | 23.4030 | 62461.6400 | 2668.96003 2014-05-05 10:20:00 | 2669.45000 | 2671.00000 | 2669.36000 | 2670.83000 | 59.5500 | 159006.7900 | 2670.14000 2014-05-05 10:21:00 | 2669.52000 | 2669.96000 | 2666.96000 | 2667.00000 | 78.5911 | 209722.6100 | 2668.53003 2014-05-05 10:22:00 | 2667.00000 | 2668.97000 | 2666.82000 | 2668.96000 | 52.2140 | 139301.7200 | 2667.90008 2014-05-05 10:23:00 | 2667.00000 | 2667.00000 | 2665.50000 | 2665.87000 | 30.9880 | 82615.5700 | 2666.04998 2014-05-05 10:24:00 | 2665.87000 | 2665.98000 | 2665.87000 | 2665.98000 | 0.3240 | 863.7700 | 2665.96000 2014-05-05 10:25:00 | 2665.98000 | 2665.98000 | 2659.97000 | 2659.97000 | 107.5851 | 286258.1200 | 2660.75980 2014-05-05 10:26:00 | 2659.97000 | 2660.00000 | 2658.84000 | 2658.84000 | 19.1340 | 50886.8300 | 2659.50003 2014-05-05 10:27:00 | 2658.84000 | 2660.00000 | 2658.12000 | 2659.12000 | 52.8760 | 140576.7600 | 2658.60992 2014-05-05 10:28:00 | 2659.33000 | 2660.00000 | 2658.62000 | 2659.70000 | 56.7950 | 151033.7700 | 2659.27989 2014-05-05 10:29:00 | 2660.00000 | 2662.37000 | 2659.59000 | 2660.59000 | 59.7571 | 158971.0900 | 2660.28993 2014-05-05 10:30:00 | 2661.76000 | 2662.02000 | 2660.10000 | 2660.12000 | 38.6010 | 102714.1900 | 2660.92001 2014-05-05 10:31:00 | 2660.12000 | 2660.13000 | 2658.28000 | 2660.11000 | 27.8810 | 74145.0800 | 2659.34001 2014-05-05 10:32:00 | 2658.55000 | 2660.00000 | 2658.53000 | 2660.00000 | 2.4630 | 6550.9000 | 2659.72000 2014-05-05 10:33:00 | 2659.92000 | 2660.30000 | 2659.02000 | 2660.22000 | 20.7610 | 55217.8100 | 2659.69001 2014-05-05 10:34:00 | 2659.34000 | 2664.64000 | 2659.11000 | 2662.87000 | 15.1640 | 40338.7100 | 2660.16002 2014-05-05 10:35:00 | 2663.77000 | 2663.77000 | 2661.38000 | 2662.71000 | 20.2120 | 53823.3300 | 2662.94002 2014-05-05 10:36:00 | 2662.48000 | 2663.45000 | 2662.00000 | 2663.36000 | 19.0080 | 50612.8300 | 2662.70999 2014-05-05 10:37:00 | 2663.97000 | 2663.97000 | 2662.76000 | 2662.81000 | 2.0380 | 5427.2200 | 2663.01000 2014-05-05 10:38:00 | 2663.00000 | 2663.00000 | 2660.70000 | 2661.30000 | 32.6200 | 86813.2500 | 2661.35000 2014-05-05 10:39:00 | 2662.00000 | 2662.00000 | 2660.85000 | 2661.92000 | 5.0950 | 13561.4300 | 2661.70999 2014-05-05 10:40:00 | 2662.00000 | 2664.48000 | 2660.00000 | 2664.48000 | 48.9440 | 130250.3400 | 2661.21007 2014-05-05 10:41:00 | 2663.99000 | 2664.00000 | 2661.61000 | 2663.88000 | 7.0320 | 18718.1900 | 2661.86001 2014-05-05 10:42:00 | 2663.40000 | 2666.81000 | 2662.18000 | 2666.70000 | 46.7180 | 124481.4100 | 2664.52996 2014-05-05 10:43:00 | 2666.67000 | 2667.76000 | 2664.67000 | 2664.69000 | 40.5060 | 107989.6900 | 2666.01994 2014-05-05 10:44:00 | 2664.52000 | 2666.00000 | 2664.00000 | 2665.88000 | 42.9740 | 114537.2600 | 2665.27006 2014-05-05 10:45:00 | 2666.99000 | 2666.99000 | 2666.99000 | 2666.99000 | 1.0600 | 2827.0100 | 2666.99000 2014-05-05 10:46:00 | 2667.02000 | 2667.78000 | 2665.90000 | 2666.16000 | 41.8360 | 111589.8800 | 2667.31994 2014-05-05 10:47:00 | 2666.13000 | 2667.80000 | 2666.13000 | 2667.52000 | 27.1170 | 72315.7400 | 2666.79997 2014-05-05 10:48:00 | 2665.10000 | 2667.00000 | 2665.10000 | 2666.77000 | 35.4350 | 94468.3100 | 2665.95993 2014-05-05 10:49:00 | 2665.21000 | 2667.00000 | 2665.21000 | 2667.00000 | 17.0320 | 45402.4700 | 2665.72001 2014-05-05 10:50:00 | 2667.00000 | 2667.80000 | 2666.00000 | 2667.44000 | 7.5500 | 20134.5000 | 2666.82000 2014-05-05 10:51:00 | 2667.02000 | 2667.02000 | 2666.96000 | 2666.98000 | 3.4800 | 9281.1400 | 2666.99000 2014-05-05 10:52:00 | 2666.98000 | 2666.98000 | 2666.88000 | 2666.88000 | 3.6550 | 9747.7900 | 2666.96999 2014-05-05 10:53:00 | 2666.52000 | 2666.96000 | 2666.52000 | 2666.58000 | 1.4820 | 3951.8200 | 2666.54000 2014-05-05 10:54:00 | 2664.21000 | 2667.05000 | 2664.17000 | 2666.97000 | 42.9789 | 114565.4800 | 2665.61998 2014-05-05 10:55:00 | 2667.44000 | 2669.00000 | 2667.42000 | 2669.00000 | 25.0310 | 66775.9900 | 2667.73001 2014-05-05 10:56:00 | 2669.49000 | 2673.00000 | 2669.45000 | 2672.93000 | 41.8490 | 111753.6700 | 2670.39998 2014-05-05 10:57:00 | 2673.06000 | 2673.06000 | 2671.67000 | 2671.67000 | 23.4500 | 62658.5000 | 2672.00000 2014-05-05 10:58:00 | 2671.58000 | 2671.93000 | 2668.57000 | 2671.82000 | 5.7670 | 15404.1300 | 2671.07999 2014-05-05 10:59:00 | 2671.82000 | 2671.82000 | 2668.62000 | 2669.74000 | 13.5240 | 36114.7400 | 2670.42002 2014-05-05 11:00:00 | 2669.74000 | 2670.98000 | 2668.87000 | 2669.28000 | 30.3520 | 81033.5000 | 2669.79002 2014-05-05 11:01:00 | 2671.00000 | 2671.00000 | 2668.93000 | 2670.17000 | 25.0960 | 66999.8400 | 2669.73996 2014-05-05 11:02:00 | 2670.84000 | 2674.10000 | 2670.24000 | 2674.10000 | 12.9670 | 34646.2600 | 2671.87999 2014-05-05 11:03:00 | 2674.13000 | 2674.20000 | 2670.91000 | 2671.69000 | 45.8480 | 122522.0000 | 2672.34997 2014-05-05 11:04:00 | 2671.69000 | 2671.69000 | 2669.69000 | 2669.69000 | 6.4220 | 17152.8800 | 2670.96000 2014-05-05 11:05:00 | 2668.28000 | 2669.96000 | 2668.00000 | 2669.96000 | 46.2069 | 123327.2000 | 2669.01995 2014-05-05 11:06:00 | 2670.57000 | 2670.85000 | 2668.19000 | 2669.68000 | 44.7870 | 119592.5500 | 2670.24995 2014-05-05 11:07:00 | 2669.72000 | 2670.20000 | 2669.08000 | 2670.20000 | 5.9720 | 15942.3300 | 2669.51000 2014-05-05 11:08:00 | 2670.03000 | 2670.03000 | 2669.00000 | 2669.00000 | 24.0260 | 64144.4900 | 2669.78996 2014-05-05 11:09:00 | . | . | . | . | . | . | . 2014-05-05 11:10:00 | . | . | . | . | . | . | . 2014-05-05 11:11:00 | 2669.48000 | 2669.99000 | 2668.17000 | 2668.17000 | 44.7579 | 119493.3600 | 2669.76997 2014-05-05 11:12:00 | 2667.76000 | 2667.76000 | 2666.51000 | 2666.80000 | 6.5920 | 17582.2300 | 2667.21000 2014-05-05 11:13:00 | 2669.97000 | 2670.00000 | 2668.52000 | 2668.52000 | 12.0380 | 32130.6900 | 2669.10999 2014-05-05 11:14:00 | 2668.68000 | 2669.49000 | 2667.38000 | 2669.49000 | 28.3370 | 75615.9700 | 2668.44997 2014-05-05 11:15:00 | 2668.56000 | 2668.58000 | 2667.67000 | 2667.67000 | 13.5080 | 36037.3400 | 2667.84999 2014-05-05 11:16:00 | 2667.12000 | 2667.71000 | 2667.12000 | 2667.71000 | 16.6580 | 44434.8400 | 2667.47999 2014-05-05 11:17:00 | 2667.71000 | 2668.02000 | 2667.13000 | 2667.93000 | 30.7980 | 82161.7700 | 2667.75998 2014-05-05 11:18:00 | 2667.91000 | 2668.64000 | 2667.00000 | 2668.64000 | 21.9210 | 58481.0800 | 2667.81001 2014-05-05 11:19:00 | 2669.23000 | 2671.27000 | 2668.07000 | 2671.27000 | 29.9010 | 79797.1200 | 2668.71001 2014-05-05 11:20:00 | 2669.73000 | 2670.13000 | 2668.61000 | 2669.58000 | 29.0050 | 77426.0100 | 2669.39995 2014-05-05 11:21:00 | 2671.77000 | 2674.12000 | 2670.46000 | 2670.46000 | 26.1580 | 69907.5800 | 2672.50998 2014-05-05 11:22:00 | 2673.17000 | 2673.17000 | 2670.70000 | 2671.14000 | 22.3350 | 59693.9000 | 2672.65996 2014-05-05 11:23:00 | 2672.34000 | 2672.97000 | 2671.29000 | 2672.97000 | 30.2130 | 80730.2300 | 2672.04003 2014-05-05 11:24:00 | 2671.46000 | 2671.71000 | 2671.00000 | 2671.71000 | 7.4550 | 19914.1900 | 2671.24999 2014-05-05 11:25:00 | 2672.57000 | 2672.57000 | 2672.00000 | 2672.00000 | 14.1720 | 37872.3100 | 2672.33001 2014-05-05 11:26:00 | 2672.08000 | 2672.08000 | 2669.90000 | 2669.90000 | 13.1950 | 35239.4900 | 2670.66998 2014-05-05 11:27:00 | 2670.46000 | 2670.46000 | 2669.79000 | 2670.03000 | 11.1990 | 29903.1000 | 2670.16000 2014-05-05 11:28:00 | 2669.01000 | 2671.04000 | 2668.56000 | 2669.47000 | 38.3231 | 102308.7900 | 2669.64004 2014-05-05 11:29:00 | 2669.40000 | 2669.40000 | 2668.00000 | 2668.00000 | 4.7710 | 12731.8800 | 2668.60000 2014-05-05 11:30:00 | 2668.02000 | 2668.40000 | 2668.00000 | 2668.38000 | 30.9660 | 82620.0800 | 2668.08995 2014-05-05 11:31:00 | 2668.98000 | 2669.07000 | 2668.00000 | 2668.00000 | 24.4670 | 65278.4900 | 2668.01997 2014-05-05 11:32:00 | 2667.02000 | 2667.90000 | 2667.00000 | 2667.90000 | 10.0760 | 26874.5500 | 2667.17998 2014-05-05 11:33:00 | 2667.60000 | 2669.69000 | 2667.60000 | 2669.49000 | 64.9880 | 173403.6800 | 2668.23995 2014-05-05 11:34:00 | 2667.27000 | 2668.81000 | 2667.13000 | 2668.81000 | 13.7860 | 36773.6400 | 2667.45998 2014-05-05 11:35:00 | 2668.64000 | 2669.16000 | 2668.64000 | 2669.16000 | 7.3710 | 19673.6300 | 2669.06000 2014-05-05 11:36:00 | 2668.40000 | 2671.70000 | 2668.17000 | 2669.20000 | 49.4449 | 131975.4500 | 2669.13991 2014-05-05 11:37:00 | 2670.13000 | 2670.82000 | 2669.37000 | 2670.72000 | 26.6030 | 71031.0900 | 2670.04003 2014-05-05 11:38:00 | 2668.65000 | 2669.54000 | 2667.16000 | 2668.80000 | 19.3180 | 51549.3800 | 2668.45999 2014-05-05 11:39:00 | 2669.03000 | 2670.29000 | 2669.02000 | 2669.02000 | 47.7290 | 127416.8800 | 2669.58998 2014-05-05 11:40:00 | 2669.87000 | 2670.80000 | 2667.43000 | 2670.80000 | 24.9150 | 66519.6400 | 2669.85995 2014-05-05 11:41:00 | 2669.51000 | 2670.48000 | 2669.09000 | 2669.94000 | 32.6840 | 87251.2300 | 2669.54005 2014-05-05 11:42:00 | 2669.52000 | 2670.50000 | 2669.52000 | 2670.50000 | 3.0600 | 8170.2400 | 2670.01000 2014-05-05 11:43:00 | 2670.50000 | 2670.50000 | 2670.50000 | 2670.50000 | 0.5210 | 1391.3300 | 2670.50000 2014-05-05 11:44:00 | 2669.54000 | 2669.54000 | 2669.54000 | 2669.54000 | 0.0500 | 133.4800 | 2669.54000 2014-05-05 11:45:00 | 2670.50000 | 2670.50000 | 2668.90000 | 2668.90000 | 22.7480 | 60724.5700 | 2669.44998 2014-05-05 11:46:00 | 2668.90000 | 2669.54000 | 2668.06000 | 2668.53000 | 40.6680 | 108534.7500 | 2668.79997 2014-05-05 11:47:00 | 2668.28000 | 2669.08000 | 2668.03000 | 2668.96000 | 25.0910 | 66958.0900 | 2668.61001 2014-05-05 11:48:00 | . | . | . | . | . | . | . 2014-05-05 11:49:00 | 2668.00000 | 2668.00000 | 2667.46000 | 2667.46000 | 9.1100 | 24302.5400 | 2667.68000 2014-05-05 11:50:00 | 2667.05000 | 2669.05000 | 2666.23000 | 2668.98000 | 16.5960 | 44269.6400 | 2667.48998 2014-05-05 11:51:00 | 2668.97000 | 2668.97000 | 2667.65000 | 2668.89000 | 37.8800 | 101069.8300 | 2668.16000 2014-05-05 11:52:00 | 2668.89000 | 2668.89000 | 2667.48000 | 2668.89000 | 32.2170 | 85963.2500 | 2668.25996 2014-05-05 11:53:00 | 2668.89000 | 2670.50000 | 2667.70000 | 2669.83000 | 18.2450 | 48697.8100 | 2669.09997 2014-05-05 11:54:00 | 2669.86000 | 2669.86000 | 2668.19000 | 2669.24000 | 36.4240 | 97216.3500 | 2669.02005 2014-05-05 11:55:00 | 2669.09000 | 2669.20000 | 2668.10000 | 2669.20000 | 36.9050 | 98490.3100 | 2668.74993 2014-05-05 11:56:00 | 2669.20000 | 2669.20000 | 2667.04000 | 2668.72000 | 11.3840 | 30369.5200 | 2667.74002 2014-05-05 11:57:00 | 2668.00000 | 2668.54000 | 2668.00000 | 2668.44000 | 8.8560 | 23629.0600 | 2668.13999 2014-05-05 11:58:00 | 2668.44000 | 2668.98000 | 2668.00000 | 2668.00000 | 25.7290 | 68654.3500 | 2668.35999 2014-05-05 11:59:00 | 2668.02000 | 2668.96000 | 2667.37000 | 2667.37000 | 12.1060 | 32298.2900 | 2667.95998 2014-05-05 12:00:00 | 2667.37000 | 2668.66000 | 2667.37000 | 2667.89000 | 19.5420 | 52137.3500 | 2667.96001 2014-05-05 12:01:00 | 2668.00000 | 2669.17000 | 2667.31000 | 2669.02000 | 64.8929 | 173140.7300 | 2668.10007 2014-05-05 12:02:00 | 2667.72000 | 2669.17000 | 2667.00000 | 2668.01000 | 63.6889 | 169911.1500 | 2667.82997 2014-05-05 12:03:00 | 2669.07000 | 2669.07000 | 2668.74000 | 2669.02000 | 2.4770 | 6610.7100 | 2668.84000 2014-05-05 12:04:00 | 2668.01000 | 2668.95000 | 2667.40000 | 2667.41000 | 10.3470 | 27600.6500 | 2667.49999 2014-05-05 12:05:00 | 2668.51000 | 2668.90000 | 2666.89000 | 2668.29000 | 19.3830 | 51716.2100 | 2668.12002 2014-05-05 12:06:00 | 2668.20000 | 2668.22000 | 2668.01000 | 2668.17000 | 2.2900 | 6110.1600 | 2668.19000 2014-05-05 12:07:00 | 2668.25000 | 2668.25000 | 2668.25000 | 2668.25000 | 0.1260 | 336.2000 | 2668.25000 2014-05-05 12:08:00 | 2668.25000 | 2668.25000 | 2667.96000 | 2667.96000 | 1.5660 | 4178.4100 | 2668.20000 2014-05-05 12:09:00 | 2666.66000 | 2667.65000 | 2666.00000 | 2666.23000 | 13.4570 | 35879.2200 | 2666.20998 2014-05-05 12:10:00 | 2667.52000 | 2667.52000 | 2666.02000 | 2666.83000 | 44.8420 | 119567.6800 | 2666.42003 2014-05-05 12:11:00 | 2667.31000 | 2667.31000 | 2665.89000 | 2666.50000 | 13.8230 | 36854.1900 | 2666.15002 2014-05-05 12:12:00 | 2666.11000 | 2667.52000 | 2665.95000 | 2667.37000 | 69.4509 | 185199.1200 | 2666.62002 2014-05-05 12:13:00 | 2666.99000 | 2666.99000 | 2665.09000 | 2666.54000 | 56.4560 | 150543.1900 | 2666.55991 2014-05-05 12:14:00 | 2666.95000 | 2668.34000 | 2666.02000 | 2668.14000 | 8.7030 | 23220.3800 | 2668.09001 2014-05-05 12:15:00 | 2667.70000 | 2669.17000 | 2666.12000 | 2666.89000 | 76.7981 | 204841.2100 | 2667.26994 2014-05-05 12:16:00 | 2667.70000 | 2669.17000 | 2667.65000 | 2669.17000 | 3.0500 | 8136.8800 | 2667.83000 2014-05-05 12:17:00 | 2668.32000 | 2668.32000 | 2666.22000 | 2666.47000 | 33.4629 | 89249.6900 | 2667.12004 2014-05-05 12:18:00 | 2667.58000 | 2667.98000 | 2666.08000 | 2666.96000 | 5.3990 | 14401.0000 | 2667.35000 2014-05-05 12:19:00 | 2667.44000 | 2667.44000 | 2665.74000 | 2666.07000 | 47.4850 | 126625.4800 | 2666.63991 2014-05-05 12:20:00 | 2666.05000 | 2669.02000 | 2665.98000 | 2668.12000 | 16.1590 | 43103.3200 | 2667.44999 2014-05-05 12:21:00 | 2668.12000 | 2668.98000 | 2668.00000 | 2668.62000 | 9.7810 | 26096.7300 | 2668.10000 2014-05-05 12:22:00 | 2668.14000 | 2669.80000 | 2668.14000 | 2669.06000 | 19.8270 | 52917.5400 | 2668.95998 2014-05-05 12:23:00 | 2669.06000 | 2669.06000 | 2662.59000 | 2665.28000 | 70.5521 | 188072.7300 | 2665.73005 2014-05-05 12:24:00 | 2665.28000 | 2669.90000 | 2663.63000 | 2665.42000 | 56.9830 | 151968.4700 | 2666.91006 2014-05-05 12:25:00 | 2666.00000 | 2669.03000 | 2663.05000 | 2666.29000 | 34.0970 | 90916.8900 | 2666.41996 2014-05-05 12:26:00 | 2666.27000 | 2666.73000 | 2664.14000 | 2665.96000 | 30.2920 | 80742.7700 | 2665.48002 2014-05-05 12:27:00 | 2666.03000 | 2666.05000 | 2662.00000 | 2665.06000 | 71.9051 | 191563.0400 | 2664.10987 2014-05-05 12:28:00 | 2665.02000 | 2667.53000 | 2663.16000 | 2665.02000 | 46.6190 | 124278.2200 | 2665.82998 2014-05-05 12:29:00 | 2665.04000 | 2667.38000 | 2663.30000 | 2664.09000 | 45.4621 | 121182.2800 | 2665.57003 2014-05-05 12:30:00 | 2665.74000 | 2665.74000 | 2662.00000 | 2664.00000 | 59.3480 | 158088.8400 | 2663.75996 2014-05-05 12:31:00 | 2664.41000 | 2664.41000 | 2661.74000 | 2662.00000 | 37.4711 | 99809.4300 | 2663.64001 2014-05-05 12:32:00 | 2663.61000 | 2663.92000 | 2661.18000 | 2661.30000 | 75.6781 | 201466.4400 | 2662.14995 2014-05-05 12:33:00 | 2661.49000 | 2662.54000 | 2661.43000 | 2662.29000 | 17.5710 | 46773.6600 | 2661.98001 2014-05-05 12:34:00 | 2662.22000 | 2662.22000 | 2661.23000 | 2661.23000 | 3.4760 | 9251.5500 | 2661.54999 2014-05-05 12:35:00 | 2661.24000 | 2664.68000 | 2661.24000 | 2662.42000 | 13.6430 | 36334.6600 | 2663.25002 2014-05-05 12:36:00 | 2662.53000 | 2664.08000 | 2662.14000 | 2662.18000 | 12.8950 | 34346.2600 | 2663.52998 2014-05-05 12:37:00 | 2662.99000 | 2663.73000 | 2662.14000 | 2662.72000 | 17.5840 | 46822.4400 | 2662.79003 2014-05-05 12:38:00 | 2662.83000 | 2663.95000 | 2662.14000 | 2663.93000 | 95.6502 | 254727.8600 | 2663.12001 2014-05-05 12:39:00 | 2663.98000 | 2664.00000 | 2662.93000 | 2664.00000 | 8.8240 | 23505.5900 | 2663.83001 2014-05-05 12:40:00 | 2663.21000 | 2664.00000 | 2663.21000 | 2664.00000 | 15.4280 | 41092.6200 | 2663.50999 2014-05-05 12:41:00 | 2663.99000 | 2663.99000 | 2663.46000 | 2663.46000 | 1.1800 | 3142.9100 | 2663.49000 2014-05-05 12:42:00 | 2663.45000 | 2663.93000 | 2663.43000 | 2663.43000 | 14.1900 | 37794.6500 | 2663.47000 2014-05-05 12:43:00 | 2663.45000 | 2664.00000 | 2663.43000 | 2663.47000 | 3.3520 | 8927.9300 | 2663.46000 2014-05-05 12:44:00 | 2663.47000 | 2663.47000 | 2663.45000 | 2663.45000 | 4.5200 | 12038.8000 | 2663.45000 2014-05-05 12:45:00 | 2663.45000 | 2663.99000 | 2663.43000 | 2663.45000 | 7.6720 | 20433.9800 | 2663.45001 2014-05-05 12:46:00 | 2663.72000 | 2664.00000 | 2663.72000 | 2664.00000 | 2.5600 | 6819.3000 | 2663.79000 2014-05-05 12:47:00 | 2664.07000 | 2664.67000 | 2664.07000 | 2664.67000 | 1.0320 | 2749.6700 | 2664.41000 2014-05-05 12:48:00 | 2664.07000 | 2664.60000 | 2663.43000 | 2663.43000 | 3.6810 | 9805.2400 | 2663.74000 2014-05-05 12:49:00 | 2663.45000 | 2666.58000 | 2663.45000 | 2666.58000 | 26.4620 | 70511.7900 | 2664.64002 2014-05-05 12:50:00 | 2667.20000 | 2667.43000 | 2664.03000 | 2665.32000 | 40.0310 | 106699.7900 | 2665.43001 2014-05-05 12:51:00 | 2665.07000 | 2666.78000 | 2664.95000 | 2665.17000 | 24.8980 | 66373.3900 | 2665.80998 2014-05-05 12:52:00 | 2666.72000 | 2666.72000 | 2664.98000 | 2665.04000 | 45.8280 | 122176.8700 | 2665.98996 2014-05-05 12:53:00 | 2665.04000 | 2665.76000 | 2665.00000 | 2665.00000 | 22.5700 | 60150.2600 | 2665.05000 2014-05-05 12:54:00 | 2665.00000 | 2667.74000 | 2665.00000 | 2665.00000 | 31.7480 | 84609.1800 | 2665.01998 2014-05-05 12:55:00 | 2666.92000 | 2667.09000 | 2664.41000 | 2666.66000 | 59.8689 | 159599.7300 | 2665.81998 2014-05-05 12:56:00 | 2664.25000 | 2666.50000 | 2664.25000 | 2665.96000 | 15.4870 | 41275.8800 | 2665.19998 2014-05-05 12:57:00 | 2665.46000 | 2666.86000 | 2665.10000 | 2665.68000 | 19.8250 | 52846.1000 | 2665.62996 2014-05-05 12:58:00 | 2665.15000 | 2665.20000 | 2661.17000 | 2663.38000 | 52.5789 | 140033.9200 | 2663.30998 2014-05-05 12:59:00 | 2663.38000 | 2665.82000 | 2662.05000 | 2663.23000 | 37.0190 | 98621.2700 | 2664.06999 2014-05-05 13:00:00 | 2665.70000 | 2665.87000 | 2662.40000 | 2662.72000 | 22.6880 | 60446.5800 | 2664.24998 2014-05-05 13:01:00 | 2662.93000 | 2665.21000 | 2662.93000 | 2663.98000 | 49.5281 | 131941.7800 | 2663.97996 2014-05-05 13:02:00 | 2663.26000 | 2664.53000 | 2663.26000 | 2663.30000 | 49.2249 | 131131.2600 | 2663.91991 2014-05-05 13:03:00 | 2663.08000 | 2664.35000 | 2663.07000 | 2664.35000 | 11.2620 | 29998.6000 | 2663.70001 2014-05-05 13:04:00 | 2664.31000 | 2664.31000 | 2663.08000 | 2663.80000 | 21.5930 | 57516.9000 | 2663.68002 2014-05-05 13:05:00 | 2663.80000 | 2663.80000 | 2663.77000 | 2663.77000 | 1.0480 | 2791.6600 | 2663.79000 2014-05-05 13:06:00 | 2663.82000 | 2664.00000 | 2663.82000 | 2664.00000 | 1.4220 | 3788.1100 | 2663.93000 2014-05-05 13:07:00 | 2663.10000 | 2664.00000 | 2663.10000 | 2664.00000 | 2.2940 | 6111.2100 | 2664.00000 2014-05-05 13:08:00 | 2663.10000 | 2664.00000 | 2663.10000 | 2664.00000 | 0.7350 | 1958.0200 | 2663.98000 2014-05-05 13:09:00 | 2664.00000 | 2664.00000 | 2663.10000 | 2664.00000 | 3.2960 | 8777.8400 | 2663.18000 2014-05-05 13:10:00 | 2663.12000 | 2665.06000 | 2663.12000 | 2664.01000 | 15.3670 | 40928.9700 | 2663.42998 2014-05-05 13:11:00 | 2663.22000 | 2666.00000 | 2663.12000 | 2665.12000 | 61.7001 | 164414.6800 | 2664.74000 2014-05-05 13:12:00 | 2665.18000 | 2666.00000 | 2665.08000 | 2666.00000 | 6.3300 | 16873.7200 | 2665.67000 2014-05-05 13:13:00 | 2665.08000 | 2666.71000 | 2665.08000 | 2666.68000 | 40.1011 | 106918.6400 | 2666.23002 2014-05-05 13:14:00 | 2666.68000 | 2666.88000 | 2665.50000 | 2666.30000 | 21.5120 | 57357.3800 | 2666.30002 2014-05-05 13:15:00 | 2666.80000 | 2666.97000 | 2665.25000 | 2665.86000 | 45.5251 | 121397.5600 | 2666.60992 2014-05-05 13:16:00 | 2665.12000 | 2666.00000 | 2665.10000 | 2666.00000 | 1.8200 | 4850.5900 | 2665.16000 2014-05-05 13:17:00 | 2666.00000 | 2666.80000 | 2665.10000 | 2666.80000 | 18.4300 | 49125.7200 | 2665.53000 2014-05-05 13:18:00 | 2666.47000 | 2666.47000 | 2665.00000 | 2665.04000 | 24.9910 | 66604.9500 | 2665.16001 2014-05-05 13:19:00 | 2666.63000 | 2668.00000 | 2666.63000 | 2668.00000 | 9.3350 | 24897.3600 | 2667.09998 2014-05-05 13:20:00 | 2667.70000 | 2668.08000 | 2667.63000 | 2668.08000 | 23.3320 | 62241.5000 | 2667.65002 2014-05-05 13:21:00 | 2668.08000 | 2668.38000 | 2665.00000 | 2665.00000 | 129.9419 | 346418.7000 | 2665.95009 2014-05-05 13:22:00 | 2667.32000 | 2667.32000 | 2664.00000 | 2666.48000 | 59.4409 | 158439.7500 | 2665.50002 2014-05-05 13:23:00 | 2666.00000 | 2666.11000 | 2664.00000 | 2664.00000 | 18.1700 | 48408.1800 | 2664.18000 2014-05-05 13:24:00 | 2664.00000 | 2664.18000 | 2664.00000 | 2664.18000 | 5.5730 | 14846.6900 | 2664.04001 2014-05-05 13:25:00 | 2664.07000 | 2664.08000 | 2664.00000 | 2664.00000 | 38.4010 | 102300.9300 | 2664.02001 2014-05-05 13:26:00 | 2663.91000 | 2666.52000 | 2663.00000 | 2663.93000 | 118.2261 | 314882.2200 | 2663.38983 2014-05-05 13:27:00 | 2663.04000 | 2663.63000 | 2661.17000 | 2662.70000 | 75.3861 | 200740.4100 | 2662.82989 2014-05-05 13:28:00 | 2662.70000 | 2666.17000 | 2661.85000 | 2663.96000 | 26.8050 | 71368.9400 | 2662.51995 2014-05-05 13:29:00 | 2663.36000 | 2666.17000 | 2662.54000 | 2664.39000 | 64.0319 | 170566.2400 | 2663.77005 2014-05-05 13:30:00 | 2664.40000 | 2665.89000 | 2663.14000 | 2663.99000 | 37.2660 | 99280.8200 | 2664.10994 2014-05-05 13:31:00 | 2664.25000 | 2666.00000 | 2663.86000 | 2664.94000 | 42.8659 | 114231.7300 | 2664.85993 2014-05-05 13:32:00 | 2665.75000 | 2665.95000 | 2664.00000 | 2665.64000 | 30.2510 | 80626.2000 | 2665.24001 2014-05-05 13:33:00 | 2664.96000 | 2666.00000 | 2664.96000 | 2666.00000 | 25.2470 | 67296.5300 | 2665.52997 2014-05-05 13:34:00 | 2665.90000 | 2666.00000 | 2664.02000 | 2666.00000 | 45.8001 | 122077.7800 | 2665.45000 2014-05-05 13:35:00 | 2666.00000 | 2666.00000 | 2664.68000 | 2664.84000 | 9.6400 | 25696.0200 | 2665.56000 2014-05-05 13:36:00 | 2665.99000 | 2666.17000 | 2664.78000 | 2664.80000 | 112.4502 | 299728.1100 | 2665.43001 2014-05-05 13:37:00 | 2664.40000 | 2668.00000 | 2664.40000 | 2667.75000 | 43.6030 | 116240.0600 | 2665.87005 2014-05-05 13:38:00 | 2667.57000 | 2667.78000 | 2665.50000 | 2665.50000 | 7.0000 | 18660.6600 | 2665.81000 2014-05-05 13:39:00 | 2665.61000 | 2666.97000 | 2665.61000 | 2665.86000 | 13.1020 | 34931.6800 | 2666.13001 2014-05-05 13:40:00 | 2665.69000 | 2667.00000 | 2665.69000 | 2665.77000 | 33.2110 | 88555.0800 | 2666.44001 2014-05-05 13:41:00 | 2665.77000 | 2666.92000 | 2665.74000 | 2665.99000 | 11.2400 | 29969.5700 | 2666.33000 2014-05-05 13:42:00 | 2666.05000 | 2666.99000 | 2663.00000 | 2663.02000 | 113.7612 | 303238.4100 | 2665.57005 2014-05-05 13:43:00 | 2663.02000 | 2665.31000 | 2663.02000 | 2664.02000 | 55.8690 | 148846.3000 | 2664.19998 2014-05-05 13:44:00 | 2664.22000 | 2664.22000 | 2664.02000 | 2664.02000 | 1.8120 | 4827.2600 | 2664.05000 2014-05-05 13:45:00 | 2664.03000 | 2664.98000 | 2662.98000 | 2663.01000 | 58.5761 | 156025.5700 | 2663.63991 2014-05-05 13:46:00 | 2662.17000 | 2665.80000 | 2662.17000 | 2662.69000 | 53.1741 | 141640.8800 | 2663.72008 2014-05-05 13:47:00 | 2662.41000 | 2664.04000 | 2662.41000 | 2664.04000 | 32.6260 | 86890.1700 | 2663.21995 2014-05-05 13:48:00 | 2663.99000 | 2665.14000 | 2663.10000 | 2665.14000 | 25.8690 | 68927.5200 | 2664.47999 2014-05-05 13:49:00 | 2663.94000 | 2664.38000 | 2663.05000 | 2663.61000 | 77.0941 | 205360.0600 | 2663.76012 2014-05-05 13:50:00 | 2663.12000 | 2663.27000 | 2663.12000 | 2663.16000 | 7.2550 | 19321.2600 | 2663.16999 2014-05-05 13:51:00 | 2663.94000 | 2664.65000 | 2663.15000 | 2664.60000 | 28.3530 | 75535.6200 | 2664.11003 2014-05-05 13:52:00 | 2664.44000 | 2665.03000 | 2663.50000 | 2663.60000 | 76.5400 | 203910.1700 | 2664.10000 2014-05-05 13:53:00 | 2664.51000 | 2665.00000 | 2663.85000 | 2663.97000 | 8.2710 | 22039.5400 | 2664.68000 2014-05-05 13:54:00 | 2664.71000 | 2665.23000 | 2664.02000 | 2665.02000 | 40.1171 | 106902.7200 | 2664.76996 2014-05-05 13:55:00 | 2665.02000 | 2665.99000 | 2663.49000 | 2663.76000 | 14.3690 | 38291.0700 | 2664.83999 2014-05-05 13:56:00 | 2663.60000 | 2664.92000 | 2663.00000 | 2663.24000 | 45.1669 | 120307.5100 | 2663.61995 2014-05-05 13:57:00 | 2664.33000 | 2664.70000 | 2663.52000 | 2663.52000 | 21.4270 | 57084.8100 | 2664.14998 2014-05-05 13:58:00 | 2663.88000 | 2664.31000 | 2663.55000 | 2663.89000 | 19.3430 | 51529.5400 | 2663.99002 2014-05-05 13:59:00 | 2663.90000 | 2664.73000 | 2663.90000 | 2664.51000 | 3.4450 | 9178.4900 | 2664.28999 2014-05-05 14:00:00 | 2664.49000 | 2665.00000 | 2664.00000 | 2664.36000 | 4.9640 | 13225.8400 | 2664.35001 2014-05-05 14:01:00 | 2664.39000 | 2665.00000 | 2664.00000 | 2665.00000 | 19.6760 | 52421.8300 | 2664.24997 2014-05-05 14:02:00 | 2665.01000 | 2665.01000 | 2663.52000 | 2663.52000 | 11.3330 | 30193.1000 | 2664.18001 2014-05-05 14:03:00 | 2663.88000 | 2666.00000 | 2663.00000 | 2663.70000 | 47.1720 | 125675.5500 | 2664.20003 2014-05-05 14:04:00 | 2664.68000 | 2664.90000 | 2663.70000 | 2663.79000 | 30.9999 | 82599.3500 | 2664.50000 2014-05-05 14:05:00 | 2663.84000 | 2663.84000 | 2662.73000 | 2662.75000 | 17.5720 | 46804.3000 | 2663.57001 2014-05-05 14:06:00 | 2662.80000 | 2663.86000 | 2662.74000 | 2663.08000 | 10.8950 | 29013.9700 | 2663.04998 2014-05-05 14:07:00 | 2662.76000 | 2663.76000 | 2662.74000 | 2663.76000 | 13.0300 | 34708.2900 | 2663.72000 2014-05-05 14:08:00 | 2663.36000 | 2663.80000 | 2662.76000 | 2663.80000 | 19.2710 | 51333.4700 | 2663.77001 2014-05-05 14:09:00 | 2662.76000 | 2663.73000 | 2662.76000 | 2663.21000 | 8.8850 | 23663.4700 | 2663.30998 2014-05-05 14:10:00 | 2663.62000 | 2665.12000 | 2663.62000 | 2663.88000 | 18.5240 | 49359.9900 | 2664.65003 2014-05-05 14:11:00 | 2663.88000 | 2663.90000 | 2662.76000 | 2663.68000 | 3.4630 | 9224.5300 | 2663.74000 2014-05-05 14:12:00 | 2662.76000 | 2663.98000 | 2662.76000 | 2662.95000 | 0.4830 | 1286.4600 | 2663.47000 2014-05-05 14:13:00 | 2663.00000 | 2665.96000 | 2663.00000 | 2663.28000 | 74.3391 | 198085.5200 | 2664.61998 2014-05-05 14:14:00 | 2663.45000 | 2665.32000 | 2663.45000 | 2665.00000 | 7.8600 | 20944.8100 | 2664.73000 2014-05-05 14:15:00 | 2664.91000 | 2664.93000 | 2664.91000 | 2664.91000 | 27.5330 | 73372.9900 | 2664.91003 2014-05-05 14:16:00 | 2664.86000 | 2665.10000 | 2663.52000 | 2663.73000 | 36.7159 | 97824.4600 | 2664.35994 2014-05-05 14:17:00 | 2663.98000 | 2665.00000 | 2663.89000 | 2664.04000 | 25.3740 | 67606.6900 | 2664.41004 2014-05-05 14:18:00 | 2665.00000 | 2665.00000 | 2664.09000 | 2664.16000 | 1.7540 | 4673.3400 | 2664.39000 2014-05-05 14:19:00 | 2663.20000 | 2664.79000 | 2662.70000 | 2664.53000 | 24.9960 | 66579.6500 | 2663.60996 2014-05-05 14:20:00 | 2664.65000 | 2664.65000 | 2664.05000 | 2664.08000 | 1.7770 | 4734.3800 | 2664.25000 2014-05-05 14:21:00 | 2663.02000 | 2663.94000 | 2663.02000 | 2663.02000 | 12.0880 | 32192.0200 | 2663.13999 2014-05-05 14:22:00 | 2663.02000 | 2664.05000 | 2663.00000 | 2663.03000 | 14.1120 | 37587.7700 | 2663.53001 2014-05-05 14:23:00 | 2663.06000 | 2664.03000 | 2663.05000 | 2663.95000 | 3.1700 | 8444.7700 | 2663.97000 2014-05-05 14:24:00 | 2663.20000 | 2663.31000 | 2663.05000 | 2663.13000 | 10.7150 | 28535.0300 | 2663.08998 2014-05-05 14:25:00 | 2663.57000 | 2663.57000 | 2662.70000 | 2662.70000 | 52.5760 | 140020.8800 | 2663.20992 2014-05-05 14:26:00 | 2662.74000 | 2662.74000 | 2662.74000 | 2662.74000 | 0.1200 | 319.5300 | 2662.74000 2014-05-05 14:27:00 | 2662.74000 | 2662.84000 | 2662.74000 | 2662.77000 | 2.9220 | 7780.6200 | 2662.77000 2014-05-05 14:28:00 | 2662.73000 | 2662.76000 | 2662.67000 | 2662.67000 | 30.1890 | 80384.7500 | 2662.71999 2014-05-05 14:29:00 | 2662.67000 | 2664.01000 | 2662.67000 | 2662.70000 | 11.2800 | 30035.8800 | 2662.76000 2014-05-05 14:30:00 | 2662.85000 | 2664.77000 | 2662.68000 | 2664.77000 | 86.2969 | 229886.3700 | 2663.89990 2014-05-05 14:31:00 | 2664.77000 | 2664.81000 | 2663.14000 | 2663.37000 | 27.0330 | 72014.2500 | 2663.94003 2014-05-05 14:32:00 | 2663.23000 | 2664.57000 | 2663.23000 | 2664.57000 | 5.9800 | 15933.9300 | 2664.54000 2014-05-05 14:33:00 | 2663.23000 | 2664.48000 | 2663.23000 | 2663.23000 | 56.3950 | 150226.0400 | 2663.81989 2014-05-05 14:34:00 | 2663.25000 | 2664.39000 | 2662.00000 | 2663.00000 | 71.4361 | 190270.0700 | 2663.49990 2014-05-05 14:35:00 | 2663.00000 | 2663.00000 | 2662.23000 | 2662.84000 | 18.9760 | 50524.4400 | 2662.53997 2014-05-05 14:36:00 | 2662.02000 | 2664.96000 | 2661.17000 | 2661.86000 | 34.7030 | 92392.2400 | 2662.37004 2014-05-05 14:37:00 | 2661.95000 | 2664.94000 | 2661.92000 | 2663.03000 | 59.1389 | 157525.9300 | 2663.65998 2014-05-05 14:38:00 | 2663.30000 | 2664.08000 | 2662.05000 | 2662.05000 | 44.2080 | 117746.2000 | 2663.45997 2014-05-05 14:39:00 | 2662.29000 | 2663.51000 | 2662.00000 | 2662.02000 | 41.5510 | 110637.0000 | 2662.68002 2014-05-05 14:40:00 | 2662.65000 | 2662.74000 | 2662.02000 | 2662.66000 | 16.0700 | 42788.0400 | 2662.60000 2014-05-05 14:41:00 | 2662.99000 | 2663.94000 | 2662.80000 | 2663.43000 | 79.6221 | 212048.6600 | 2663.19006 2014-05-05 14:42:00 | 2662.83000 | 2663.02000 | 2662.00000 | 2662.00000 | 15.4700 | 41185.7700 | 2662.30000 2014-05-05 14:43:00 | 2662.02000 | 2664.34000 | 2662.00000 | 2662.88000 | 53.2810 | 141894.7600 | 2663.14002 2014-05-05 14:44:00 | 2662.88000 | 2662.90000 | 2662.00000 | 2662.90000 | 6.3460 | 16894.8000 | 2662.27999 2014-05-05 14:45:00 | 2663.65000 | 2663.65000 | 2662.00000 | 2662.56000 | 18.8410 | 50165.4100 | 2662.57001 2014-05-05 14:46:00 | 2662.96000 | 2663.15000 | 2662.00000 | 2662.00000 | 52.4701 | 139700.0100 | 2662.47000 2014-05-05 14:47:00 | 2662.00000 | 2662.00000 | 2660.70000 | 2662.00000 | 5.8000 | 15439.1000 | 2661.91000 2014-05-05 14:48:00 | 2661.14000 | 2662.26000 | 2661.04000 | 2661.11000 | 34.4629 | 91721.7500 | 2661.46004 2014-05-05 14:49:00 | 2661.12000 | 2661.79000 | 2661.00000 | 2661.79000 | 11.3160 | 30113.9700 | 2661.17998 2014-05-05 14:50:00 | . | . | . | . | . | . | . 2014-05-05 14:51:00 | 2661.73000 | 2663.52000 | 2661.73000 | 2663.37000 | 38.5810 | 102733.9600 | 2662.81001 2014-05-05 14:52:00 | 2663.58000 | 2663.70000 | 2662.81000 | 2662.81000 | 9.9750 | 26568.8600 | 2663.53998 2014-05-05 14:53:00 | 2662.21000 | 2663.66000 | 2662.18000 | 2662.70000 | 11.2930 | 30069.2500 | 2662.64001 2014-05-05 14:54:00 | 2662.20000 | 2662.20000 | 2661.89000 | 2661.89000 | 4.9100 | 13070.7600 | 2662.07000 2014-05-05 14:55:00 | 2662.08000 | 2662.96000 | 2661.75000 | 2661.78000 | 51.3830 | 136785.2400 | 2662.07006 2014-05-05 14:56:00 | 2661.82000 | 2662.54000 | 2661.19000 | 2661.21000 | 26.5350 | 70622.9800 | 2661.49995 2014-05-05 14:57:00 | 2662.04000 | 2662.14000 | 2662.04000 | 2662.04000 | 12.4700 | 33196.0300 | 2662.07000 2014-05-05 14:58:00 | 2662.26000 | 2664.49000 | 2662.26000 | 2663.96000 | 20.7450 | 55257.8800 | 2663.66996 2014-05-05 14:59:00 | 2663.04000 | 2663.93000 | 2663.04000 | 2663.93000 | 12.7030 | 33833.4700 | 2663.42001 2014-05-05 15:00:00 | 2665.03000 | 2665.03000 | 2663.74000 | 2664.67000 | 2.5440 | 6778.0700 | 2664.33000 2014-05-05 15:01:00 | 2663.66000 | 2663.66000 | 2662.48000 | 2662.60000 | 28.8510 | 76829.8300 | 2662.99001 2014-05-05 15:02:00 | 2663.00000 | 2664.90000 | 2661.55000 | 2663.09000 | 68.1440 | 181537.7800 | 2664.03010 2014-05-05 15:03:00 | 2662.92000 | 2663.56000 | 2662.08000 | 2663.07000 | 38.9830 | 103810.4500 | 2662.97004 2014-05-05 15:04:00 | 2662.38000 | 2663.14000 | 2662.24000 | 2663.09000 | 25.3380 | 67466.9400 | 2662.67998 2014-05-05 15:05:00 | 2662.11000 | 2663.12000 | 2662.09000 | 2663.12000 | 3.4000 | 9053.1800 | 2662.70000 2014-05-05 15:06:00 | 2663.79000 | 2663.79000 | 2662.80000 | 2662.80000 | 5.8410 | 15558.7000 | 2663.70000 2014-05-05 15:07:00 | 2663.03000 | 2663.06001 | 2663.03000 | 2663.04000 | 6.2940 | 16761.2800 | 2663.06001 2014-05-05 15:08:00 | 2663.59000 | 2663.59000 | 2663.59000 | 2663.59000 | 0.6290 | 1675.4000 | 2663.59000 2014-05-05 15:09:00 | 2663.47000 | 2664.00000 | 2663.47000 | 2664.00000 | 6.3460 | 16905.1100 | 2663.89999 2014-05-05 15:10:00 | 2663.98000 | 2665.03000 | 2663.16000 | 2663.34000 | 18.1890 | 48466.1500 | 2664.58999 2014-05-05 15:11:00 | 2664.75000 | 2664.75000 | 2663.45000 | 2663.45000 | 15.0950 | 40207.5300 | 2663.62997 2014-05-05 15:12:00 | 2663.46000 | 2664.82000 | 2663.46000 | 2664.05000 | 2.3880 | 6362.8200 | 2664.50000 2014-05-05 15:13:00 | 2664.92000 | 2664.92000 | 2663.45000 | 2663.73000 | 21.4030 | 57008.5200 | 2663.58002 2014-05-05 15:14:00 | 2663.76000 | 2663.76000 | 2663.73000 | 2663.73000 | 1.1440 | 3047.3300 | 2663.75000 2014-05-05 15:15:00 | 2664.82000 | 2664.87000 | 2663.88000 | 2664.27000 | 5.4160 | 14429.6400 | 2664.25999 2014-05-05 15:16:00 | 2663.78000 | 2664.61000 | 2663.00000 | 2663.03000 | 41.4630 | 110439.6400 | 2663.57005 2014-05-05 15:17:00 | 2664.20000 | 2664.20000 | 2663.01000 | 2663.01000 | 9.2090 | 24524.9900 | 2663.15000 2014-05-05 15:18:00 | 2663.10000 | 2663.10000 | 2663.00000 | 2663.00000 | 8.2120 | 21868.6200 | 2663.01001 2014-05-05 15:19:00 | 2663.69000 | 2663.69000 | 2663.02000 | 2663.04000 | 10.8670 | 28941.0900 | 2663.20999 2014-05-05 15:20:00 | 2663.47000 | 2663.70000 | 2663.47000 | 2663.70000 | 2.0900 | 5566.8100 | 2663.54000 2014-05-05 15:21:00 | . | . | . | . | . | . | . 2014-05-05 15:22:00 | 2663.56000 | 2663.58000 | 2663.56000 | 2663.58000 | 0.5410 | 1440.9900 | 2663.56000 2014-05-05 15:23:00 | 2663.58000 | 2663.58000 | 2663.58000 | 2663.58000 | 0.0110 | 29.3000 | 2663.58000 2014-05-05 15:24:00 | 2663.58000 | 2663.60000 | 2663.58000 | 2663.60000 | 2.1590 | 5750.6900 | 2663.59000 2014-05-05 15:25:00 | 2663.60000 | 2663.62000 | 2663.60000 | 2663.60000 | 4.9540 | 13195.4800 | 2663.60001 2014-05-05 15:26:00 | 2663.57000 | 2663.62000 | 2663.57000 | 2663.60000 | 4.3400 | 11560.0100 | 2663.60000 2014-05-05 15:27:00 | 2663.70000 | 2665.00000 | 2663.70000 | 2664.16000 | 47.3491 | 126168.6700 | 2664.64998 2014-05-05 15:28:00 | 2664.19000 | 2664.19000 | 2662.09000 | 2663.09000 | 3.4680 | 9235.1900 | 2662.97000 2014-05-05 15:29:00 | 2663.29000 | 2664.70000 | 2663.29000 | 2663.35000 | 44.9460 | 119733.9400 | 2663.94993 2014-05-05 15:30:00 | 2663.94000 | 2664.76000 | 2663.35000 | 2664.14000 | 19.7530 | 52622.8300 | 2664.04002 2014-05-05 15:31:00 | 2663.52000 | 2664.90000 | 2663.07000 | 2663.80000 | 37.6579 | 100325.2700 | 2664.11997 2014-05-05 15:32:00 | 2663.85000 | 2664.70000 | 2663.85000 | 2664.70000 | 1.9630 | 5229.3100 | 2663.94000 2014-05-05 15:33:00 | 2663.85000 | 2665.00000 | 2663.85000 | 2665.00000 | 1.3170 | 3509.2300 | 2664.56000 2014-05-05 15:34:00 | 2664.60000 | 2664.60000 | 2663.84000 | 2663.84000 | 0.5930 | 1579.6700 | 2663.86000 2014-05-05 15:35:00 | 2664.69000 | 2664.98000 | 2664.69000 | 2664.69000 | 17.1700 | 45752.9300 | 2664.70000 2014-05-05 15:36:00 | 2664.87000 | 2665.00000 | 2664.87000 | 2665.00000 | 14.0700 | 37495.1000 | 2664.90000 2014-05-05 15:37:00 | 2665.00000 | 2665.03000 | 2664.98000 | 2664.98000 | 11.7660 | 31356.3800 | 2664.99998 2014-05-05 15:38:00 | 2664.98000 | 2664.98000 | 2663.16000 | 2663.59000 | 24.0180 | 63992.0000 | 2664.32998 2014-05-05 15:39:00 | 2664.35000 | 2664.50000 | 2664.35000 | 2664.48000 | 0.6020 | 1604.0200 | 2664.49000 2014-05-05 15:40:00 | 2664.65000 | 2664.87000 | 2664.02000 | 2664.02000 | 11.5260 | 30713.8800 | 2664.74998 2014-05-05 15:41:00 | 2664.31000 | 2664.48000 | 2663.20000 | 2663.30000 | 15.2370 | 40590.5200 | 2663.93998 2014-05-05 15:42:00 | 2664.32000 | 2664.72000 | 2661.20000 | 2663.67000 | 65.4219 | 174267.6800 | 2663.75005 2014-05-05 15:43:00 | 2663.58000 | 2663.74000 | 2661.32000 | 2662.99000 | 15.4100 | 41035.0100 | 2662.88000 2014-05-05 15:44:00 | 2662.96000 | 2662.96000 | 2661.20000 | 2661.82000 | 5.8100 | 15465.1800 | 2661.82000 2014-05-05 15:45:00 | 2661.38000 | 2661.38000 | 2660.82000 | 2661.36000 | 25.3620 | 67493.6600 | 2661.21002 2014-05-05 15:46:00 | 2661.36000 | 2662.50000 | 2661.36000 | 2662.50000 | 16.3210 | 43445.5600 | 2661.94001 2014-05-05 15:47:00 | . | . | . | . | . | . | . 2014-05-05 15:48:00 | 2662.54000 | 2664.20000 | 2662.54000 | 2664.20000 | 7.3830 | 19664.1400 | 2663.43001 2014-05-05 15:49:00 | 2665.00000 | 2665.51000 | 2664.90000 | 2664.90000 | 14.6100 | 38936.2900 | 2665.04000 2014-05-05 15:50:00 | 2664.33000 | 2664.33000 | 2664.33000 | 2664.33000 | 7.3500 | 19582.8300 | 2664.33000 2014-05-05 15:51:00 | 2664.36000 | 2665.88000 | 2664.36000 | 2665.18000 | 12.7900 | 34090.8400 | 2665.43000 2014-05-05 15:52:00 | 2665.18000 | 2665.83000 | 2661.00000 | 2665.00000 | 63.6740 | 169566.9400 | 2663.05009 2014-05-05 15:53:00 | 2664.50000 | 2665.00000 | 2661.00000 | 2661.00000 | 35.3500 | 94123.9100 | 2662.63000 2014-05-05 15:54:00 | 2663.63000 | 2663.70000 | 2661.00000 | 2663.40000 | 60.8270 | 161939.0000 | 2662.28993 2014-05-05 15:55:00 | 2662.66000 | 2663.40000 | 2662.45000 | 2662.45000 | 14.1270 | 37615.1800 | 2662.63998 2014-05-05 15:56:00 | 2661.40000 | 2661.91000 | 2661.40000 | 2661.91000 | 3.7650 | 10022.0300 | 2661.88999 2014-05-05 15:57:00 | 2661.91000 | 2662.97000 | 2661.91000 | 2662.97000 | 14.4110 | 38362.2000 | 2662.01001 2014-05-05 15:58:00 | 2662.88000 | 2664.00000 | 2662.88000 | 2663.11000 | 11.4210 | 30420.9400 | 2663.60000 2014-05-05 15:59:00 | 2663.83000 | 2666.00000 | 2663.75000 | 2665.52000 | 64.4390 | 171722.8300 | 2664.88998 2014-05-05 16:00:00 | 2665.49000 | 2666.17000 | 2665.14000 | 2665.14000 | 43.4730 | 115882.9200 | 2665.63005 2014-05-05 16:01:00 | 2665.82000 | 2667.00000 | 2665.80000 | 2667.00000 | 18.5560 | 49478.4700 | 2666.43997 2014-05-05 16:02:00 | 2667.00000 | 2667.00000 | 2666.46000 | 2666.98000 | 4.1920 | 11179.2900 | 2666.81000 2014-05-05 16:03:00 | 2666.75000 | 2666.98000 | 2666.73000 | 2666.76000 | 18.5140 | 49371.9900 | 2666.74003 2014-05-05 16:04:00 | . | . | . | . | . | . | . 2014-05-05 16:05:00 | 2666.76000 | 2667.00000 | 2664.27000 | 2664.27000 | 9.9320 | 26486.6000 | 2666.79001 2014-05-05 16:06:00 | 2666.29000 | 2666.29000 | 2666.29000 | 2666.29000 | 11.5400 | 30768.9900 | 2666.29000 2014-05-05 16:07:00 | 2666.40000 | 2666.50000 | 2666.40000 | 2666.48000 | 9.1080 | 24285.6400 | 2666.40999 2014-05-05 16:08:00 | 2666.78000 | 2666.98000 | 2666.08000 | 2666.98000 | 5.4300 | 14479.6500 | 2666.60000 2014-05-05 16:09:00 | 2667.00000 | 2667.00000 | 2666.03000 | 2667.00000 | 3.8490 | 10264.2500 | 2666.73000 2014-05-05 16:10:00 | 2667.00000 | 2667.00000 | 2667.00000 | 2667.00000 | 0.8400 | 2240.2800 | 2667.00000 2014-05-05 16:11:00 | 2666.42000 | 2666.42000 | 2664.00000 | 2666.42000 | 18.3760 | 48978.6800 | 2665.35997 2014-05-05 16:12:00 | 2666.20000 | 2666.22000 | 2666.00000 | 2666.00000 | 4.4420 | 11842.7800 | 2666.09000 2014-05-05 16:13:00 | 2666.40000 | 2666.42000 | 2666.40000 | 2666.42000 | 5.4410 | 14507.9900 | 2666.42000 2014-05-05 16:14:00 | 2666.49000 | 2667.66000 | 2666.49000 | 2667.66000 | 1.0400 | 2773.6800 | 2667.00000 2014-05-05 16:15:00 | 2667.89000 | 2667.98000 | 2666.90000 | 2667.88000 | 2.5040 | 6680.0800 | 2667.77000 2014-05-05 16:16:00 | 2667.68000 | 2667.68000 | 2667.68000 | 2667.68000 | 0.2000 | 533.5400 | 2667.68000 2014-05-05 16:17:00 | 2667.58000 | 2667.58000 | 2666.34000 | 2667.58000 | 12.3950 | 33055.3100 | 2666.82998 2014-05-05 16:18:00 | 2666.74000 | 2667.80000 | 2666.51000 | 2667.25000 | 12.2730 | 32731.3300 | 2666.94001 2014-05-05 16:19:00 | 2667.35000 | 2667.35000 | 2667.34999 | 2667.35000 | 5.0060 | 13352.7500 | 2667.34999 2014-05-05 16:20:00 | 2666.94000 | 2667.74000 | 2666.68000 | 2667.12000 | 20.3120 | 54179.0100 | 2667.34002 2014-05-05 16:21:00 | 2667.90000 | 2667.93000 | 2667.90000 | 2667.93000 | 0.1110 | 296.1400 | 2667.93000 2014-05-05 16:22:00 | 2667.93000 | 2667.95000 | 2667.93000 | 2667.95000 | 0.9770 | 2606.5900 | 2667.95000 2014-05-05 16:23:00 | 2667.95000 | 2667.95000 | 2666.66000 | 2666.91000 | 6.7930 | 18116.7400 | 2666.97001 2014-05-05 16:24:00 | 2666.43000 | 2666.43000 | 2665.85000 | 2665.85000 | 0.8400 | 2239.3200 | 2665.86000 2014-05-05 16:25:00 | 2665.64000 | 2665.64000 | 2665.39000 | 2665.39000 | 11.4800 | 30600.2700 | 2665.53000 2014-05-05 16:26:00 | 2665.35000 | 2665.35000 | 2665.20000 | 2665.20000 | 0.9670 | 2577.2800 | 2665.23000 2014-05-05 16:27:00 | 2665.20000 | 2667.32000 | 2665.20000 | 2667.21000 | 14.9570 | 39886.5500 | 2666.74998 2014-05-05 16:28:00 | 2665.96000 | 2665.99000 | 2665.94000 | 2665.97000 | 8.8500 | 23593.8100 | 2665.97000 2014-05-05 16:29:00 | 2665.98000 | 2665.98000 | 2665.36000 | 2665.93000 | 7.7860 | 20756.1600 | 2665.82999 2014-05-05 16:30:00 | 2665.90000 | 2667.32000 | 2665.90000 | 2667.32000 | 2.8240 | 7532.2500 | 2667.23000 2014-05-05 16:31:00 | 2667.32000 | 2667.32000 | 2666.08000 | 2666.83000 | 33.9820 | 90621.7800 | 2666.76003 2014-05-05 16:32:00 | 2665.98000 | 2665.98000 | 2665.98000 | 2665.98000 | 0.1000 | 266.6000 | 2665.98000 2014-05-05 16:33:00 | 2665.98000 | 2666.90000 | 2665.04000 | 2666.90000 | 1.3820 | 3684.5100 | 2666.07000 2014-05-05 16:34:00 | 2666.69000 | 2666.90000 | 2666.68000 | 2666.70000 | 8.8100 | 23493.5800 | 2666.70000 2014-05-05 16:35:00 | 2666.45000 | 2666.88000 | 2665.76000 | 2666.69000 | 26.2680 | 70038.4700 | 2666.29998 2014-05-05 16:36:00 | . | . | . | . | . | . | . 2014-05-05 16:37:00 | 2666.19000 | 2666.19000 | 2666.19000 | 2666.19000 | 2.1000 | 5599.0000 | 2666.19000 2014-05-05 16:38:00 | 2666.69000 | 2666.76000 | 2666.69000 | 2666.76000 | 0.2900 | 773.3600 | 2666.76000 2014-05-05 16:39:00 | 2667.19000 | 2667.32000 | 2665.00000 | 2665.04000 | 35.2740 | 94034.2200 | 2665.82005 2014-05-05 16:40:00 | 2665.11000 | 2666.06000 | 2665.11000 | 2666.00000 | 5.5630 | 14831.0100 | 2666.01001 2014-05-05 16:41:00 | 2665.98000 | 2666.00000 | 2664.97000 | 2665.36000 | 7.4210 | 19782.3700 | 2665.73000 2014-05-05 16:42:00 | 2665.86000 | 2666.00000 | 2665.36000 | 2665.37000 | 3.7520 | 10001.3700 | 2665.61000 2014-05-05 16:43:00 | 2664.87000 | 2665.28000 | 2664.10000 | 2664.13000 | 5.7860 | 15417.6400 | 2664.64999 2014-05-05 16:44:00 | . | . | . | . | . | . | . 2014-05-05 16:45:00 | 2664.39000 | 2664.39000 | 2663.22000 | 2663.44000 | 19.3780 | 51621.2900 | 2663.90999 2014-05-05 16:46:00 | 2663.86000 | 2663.86000 | 2663.85000 | 2663.85000 | 2.7600 | 7352.2500 | 2663.86000 2014-05-05 16:47:00 | 2663.85000 | 2663.85000 | 2663.60000 | 2663.60000 | 3.3700 | 8976.9200 | 2663.78000 2014-05-05 16:48:00 | 2663.59000 | 2663.59000 | 2663.47000 | 2663.47000 | 2.4200 | 6445.6200 | 2663.48000 2014-05-05 16:49:00 | 2663.47000 | 2663.59000 | 2662.86000 | 2662.86000 | 22.4500 | 59787.4500 | 2663.14000 2014-05-05 16:50:00 | 2662.79000 | 2663.59000 | 2662.79000 | 2663.59000 | 9.7700 | 26017.6500 | 2663.01000 2014-05-05 16:51:00 | 2663.59000 | 2663.59000 | 2663.59000 | 2663.59000 | 0.1050 | 279.6800 | 2663.59000 2014-05-05 16:52:00 | 2663.59000 | 2663.93000 | 2663.59000 | 2663.93000 | 8.1980 | 21836.7800 | 2663.66999 2014-05-05 16:53:00 | 2663.93000 | 2663.93000 | 2663.14000 | 2663.14000 | 5.0800 | 13530.4900 | 2663.48000 2014-05-05 16:54:00 | 2663.48000 | 2664.21000 | 2663.00000 | 2663.64000 | 35.3380 | 94123.1800 | 2663.50997 2014-05-05 16:55:00 | 2663.00000 | 2663.76000 | 2662.00000 | 2663.76000 | 14.3190 | 38130.3300 | 2662.91999 2014-05-05 16:56:00 | 2663.55000 | 2663.55000 | 2662.95000 | 2663.45000 | 4.7360 | 12613.9800 | 2663.42999 2014-05-05 16:57:00 | 2661.94000 | 2663.28000 | 2661.94000 | 2663.28000 | 7.2270 | 19240.0200 | 2662.23999 2014-05-05 16:58:00 | 2661.90000 | 2661.90000 | 2661.00000 | 2661.87000 | 23.9260 | 63682.7800 | 2661.65996 2014-05-05 16:59:00 | 2661.14000 | 2661.14000 | 2661.12000 | 2661.12000 | 0.4960 | 1319.9200 | 2661.13000 2014-05-05 17:00:00 | 2661.14000 | 2662.48000 | 2661.00000 | 2661.26000 | 47.6610 | 126843.1400 | 2661.36002 2014-05-05 17:01:00 | 2661.28000 | 2662.78000 | 2661.26000 | 2661.26000 | 4.3560 | 11596.5300 | 2662.19999 2014-05-05 17:02:00 | 2661.43000 | 2662.17000 | 2661.04000 | 2662.17000 | 1.4280 | 3800.9400 | 2661.72000 2014-05-05 17:03:00 | 2661.12000 | 2662.53000 | 2661.10000 | 2661.17000 | 14.5930 | 38836.9800 | 2661.34002 2014-05-05 17:04:00 | 2661.75000 | 2661.78000 | 2661.75000 | 2661.76000 | 2.0900 | 5563.0700 | 2661.76000 2014-05-05 17:05:00 | 2661.78000 | 2662.49000 | 2661.78000 | 2662.49000 | 1.0690 | 2845.8500 | 2662.16000 2014-05-05 17:06:00 | 2662.43000 | 2662.43000 | 2661.39000 | 2661.89000 | 6.3280 | 16841.7600 | 2661.47000 2014-05-05 17:07:00 | 2661.89000 | 2662.43000 | 2661.89000 | 2662.43000 | 0.0900 | 239.5900 | 2662.13000 2014-05-05 17:08:00 | 2661.89000 | 2661.91000 | 2661.89000 | 2661.91000 | 0.2000 | 532.3800 | 2661.90000 2014-05-05 17:09:00 | 2662.04000 | 2662.04000 | 2661.99999 | 2662.00000 | 10.7370 | 28581.9200 | 2661.99999 2014-05-05 17:10:00 | 2662.10000 | 2662.98000 | 2660.68000 | 2660.78000 | 11.6470 | 31001.6100 | 2661.76999 2014-05-05 17:11:00 | 2662.11000 | 2662.11000 | 2661.25000 | 2661.54000 | 6.8560 | 18248.4500 | 2661.67999 2014-05-05 17:12:00 | 2661.48000 | 2661.58000 | 2661.48000 | 2661.58000 | 5.3860 | 14334.9700 | 2661.51999 2014-05-05 17:13:00 | 2661.65000 | 2662.85000 | 2661.65000 | 2662.85000 | 0.6270 | 1669.5500 | 2662.75000 2014-05-05 17:14:00 | 2662.45000 | 2662.45000 | 2660.12000 | 2661.65000 | 21.6680 | 57685.4700 | 2662.23998 2014-05-05 17:15:00 | 2660.51000 | 2662.16000 | 2660.00000 | 2662.14000 | 17.8200 | 47412.5200 | 2660.64000 2014-05-05 17:16:00 | 2660.89000 | 2662.17000 | 2660.89000 | 2662.05000 | 8.4290 | 22434.4100 | 2661.57000 2014-05-05 17:17:00 | 2661.21000 | 2662.02000 | 2660.91000 | 2661.52000 | 8.8270 | 23493.1200 | 2661.50999 2014-05-05 17:18:00 | . | . | . | . | . | . | . 2014-05-05 17:19:00 | . | . | . | . | . | . | . 2014-05-05 17:20:00 | 2660.65000 | 2660.65000 | 2660.65000 | 2660.65000 | 0.0500 | 133.0300 | 2660.65000 2014-05-05 17:21:00 | 2660.80000 | 2661.98000 | 2660.80000 | 2661.51000 | 16.2900 | 43351.4400 | 2661.23000 2014-05-05 17:22:00 | 2661.64000 | 2661.98000 | 2661.64000 | 2661.95000 | 17.9270 | 47715.5100 | 2661.65998 2014-05-05 17:23:00 | . | . | . | . | . | . | . 2014-05-05 17:24:00 | 2660.82000 | 2660.82000 | 2660.82000 | 2660.82000 | 5.8300 | 15512.5800 | 2660.82000 2014-05-05 17:25:00 | 2660.79000 | 2660.79000 | 2660.79000 | 2660.79000 | 0.5770 | 1535.2800 | 2660.79000 2014-05-05 17:26:00 | 2661.94000 | 2661.94000 | 2661.94000 | 2661.94000 | 1.4270 | 3798.5900 | 2661.94000 2014-05-05 17:27:00 | 2661.94000 | 2661.94000 | 2661.94000 | 2661.94000 | 1.5730 | 4187.2300 | 2661.94000 2014-05-05 17:28:00 | 2661.90000 | 2661.90000 | 2661.90000 | 2661.90000 | 0.0940 | 250.2200 | 2661.90000 2014-05-05 17:29:00 | 2661.12000 | 2661.12000 | 2661.12000 | 2661.12000 | 0.3180 | 846.2400 | 2661.12000 2014-05-05 17:30:00 | 2661.85000 | 2661.90000 | 2661.12000 | 2661.12000 | 1.0860 | 2890.7300 | 2661.81000 2014-05-05 17:31:00 | 2660.31000 | 2661.69000 | 2660.29000 | 2661.54000 | 9.1330 | 24303.7600 | 2661.09001 2014-05-05 17:32:00 | 2661.54000 | 2661.54000 | 2660.10000 | 2660.86000 | 5.3660 | 14277.1600 | 2660.66999 2014-05-05 17:33:00 | 2660.89000 | 2660.89000 | 2660.89000 | 2660.89000 | 6.1100 | 16258.0400 | 2660.89000 2014-05-05 17:34:00 | 2660.89000 | 2661.48000 | 2660.89000 | 2661.48000 | 6.5210 | 17351.6700 | 2660.89000 2014-05-05 17:35:00 | 2660.41000 | 2661.28000 | 2660.12000 | 2660.12000 | 9.8420 | 26187.1900 | 2660.76001 2014-05-05 17:36:00 | 2660.12000 | 2660.12000 | 2660.12000 | 2660.12000 | 0.0500 | 133.0100 | 2660.12000 2014-05-05 17:37:00 | . | . | . | . | . | . | . 2014-05-05 17:38:00 | . | . | . | . | . | . | . 2014-05-05 17:39:00 | 2660.32000 | 2661.05000 | 2660.32000 | 2661.05000 | 1.5880 | 4224.7600 | 2660.43000 2014-05-05 17:40:00 | 2661.05000 | 2661.05000 | 2661.05000 | 2661.05000 | 0.0470 | 125.0700 | 2661.05000 2014-05-05 17:41:00 | 2660.14000 | 2660.14000 | 2660.14000 | 2660.14000 | 0.8470 | 2253.1400 | 2660.14000 2014-05-05 17:42:00 | 2660.16000 | 2661.50000 | 2660.16000 | 2660.20000 | 22.6270 | 60205.4000 | 2660.77997 2014-05-05 17:43:00 | . | . | . | . | . | . | . 2014-05-05 17:44:00 | 2660.96000 | 2660.98000 | 2660.96000 | 2660.98000 | 5.2210 | 13892.9700 | 2660.98000 2014-05-05 17:45:00 | . | . | . | . | . | . | . 2014-05-05 17:46:00 | 2661.00000 | 2661.00000 | 2660.98000 | 2661.00000 | 3.3900 | 9020.7600 | 2660.99000 2014-05-05 17:47:00 | 2661.44000 | 2661.48000 | 2661.44000 | 2661.48000 | 1.5770 | 4197.1200 | 2661.46000 2014-05-05 17:48:00 | 2661.00000 | 2661.05000 | 2661.00000 | 2661.00000 | 2.2570 | 6005.8900 | 2661.01000 2014-05-05 17:49:00 | 2661.00000 | 2661.24000 | 2661.00000 | 2661.00000 | 4.7280 | 12581.9100 | 2661.15000 2014-05-05 17:50:00 | 2661.06000 | 2662.48000 | 2661.00000 | 2662.48000 | 6.4020 | 17037.4900 | 2661.28000 2014-05-05 17:51:00 | 2662.53000 | 2663.00000 | 2660.00000 | 2663.00000 | 59.2130 | 157555.0900 | 2660.82007 2014-05-05 17:52:00 | 2662.69000 | 2663.27000 | 2662.69000 | 2663.27000 | 1.8240 | 4857.1200 | 2662.90000 2014-05-05 17:53:00 | 2663.33000 | 2663.45000 | 2663.33000 | 2663.38000 | 1.1070 | 2948.3800 | 2663.39000 2014-05-05 17:54:00 | 2663.38000 | 2663.38000 | 2663.38000 | 2663.38000 | 4.5910 | 12227.5800 | 2663.38000 2014-05-05 17:55:00 | 2663.36000 | 2663.38000 | 2663.36000 | 2663.38000 | 2.4240 | 6456.0100 | 2663.37000 2014-05-05 17:56:00 | . | . | . | . | . | . | . 2014-05-05 17:57:00 | . | . | . | . | . | . | . 2014-05-05 17:58:00 | 2662.88000 | 2662.88000 | 2662.00000 | 2662.67000 | 6.3080 | 16795.2800 | 2662.54000 2014-05-05 17:59:00 | 2662.94000 | 2663.37000 | 2662.44000 | 2662.93000 | 6.5010 | 17311.7200 | 2662.93000 2014-05-05 18:00:00 | . | . | . | . | . | . | . 2014-05-05 18:01:00 | . | . | . | . | . | . | . 2014-05-05 18:02:00 | 2662.88000 | 2662.88000 | 2662.43000 | 2662.43000 | 0.5310 | 1413.8400 | 2662.60000 2014-05-05 18:03:00 | . | . | . | . | . | . | . 2014-05-05 18:04:00 | . | . | . | . | . | . | . 2014-05-05 18:05:00 | . | . | . | . | . | . | . 2014-05-05 18:06:00 | . | . | . | . | . | . | . 2014-05-05 18:07:00 | 2662.88000 | 2662.88000 | 2662.88000 | 2662.88000 | 0.0140 | 37.2800 | 2662.88000 2014-05-05 18:08:00 | . | . | . | . | . | . | . 2014-05-05 18:09:00 | 2662.88000 | 2662.88000 | 2662.88000 | 2662.88000 | 0.0580 | 154.4500 | 2662.88000 2014-05-05 18:10:00 | 2662.88000 | 2662.88000 | 2662.88000 | 2662.88000 | 0.0300 | 79.8900 | 2662.88000 2014-05-05 18:11:00 | 2662.72000 | 2662.72000 | 2662.41000 | 2662.41000 | 1.3860 | 3690.1800 | 2662.47000 2014-05-05 18:12:00 | . | . | . | . | . | . | . 2014-05-05 18:13:00 | 2662.41000 | 2662.41000 | 2662.41000 | 2662.41000 | 0.3030 | 806.7100 | 2662.41000 2014-05-05 18:14:00 | 2662.41000 | 2662.41000 | 2662.41000 | 2662.41000 | 0.0930 | 247.6000 | 2662.41000 2014-05-05 18:15:00 | . | . | . | . | . | . | . 2014-05-05 18:16:00 | 2662.41000 | 2662.88000 | 2662.41000 | 2662.88000 | 1.0000 | 2662.6600 | 2662.66000 2014-05-05 18:17:00 | 2661.93000 | 2661.93000 | 2661.93000 | 2661.93000 | 0.8050 | 2142.8500 | 2661.93000 2014-05-05 18:18:00 | 2662.08000 | 2662.08000 | 2662.08000 | 2662.08000 | 4.1590 | 11071.5900 | 2662.08000 2014-05-05 18:19:00 | . | . | . | . | . | . | . 2014-05-05 18:20:00 | 2662.43000 | 2664.00000 | 2662.43000 | 2664.00000 | 1.0000 | 2663.2500 | 2663.25000 2014-05-05 18:21:00 | . | . | . | . | . | . | . 2014-05-05 18:22:00 | . | . | . | . | . | . | . 2014-05-05 18:23:00 | . | . | . | . | . | . | . 2014-05-05 18:24:00 | 2661.93000 | 2661.93000 | 2661.93000 | 2661.93000 | 0.5000 | 1330.9700 | 2661.93000 2014-05-05 18:25:00 | . | . | . | . | . | . | . 2014-05-05 18:26:00 | . | . | . | . | . | . | . 2014-05-05 18:27:00 | . | . | . | . | . | . | . 2014-05-05 18:28:00 | . | . | . | . | . | . | . 2014-05-05 18:29:00 | 2662.43000 | 2664.00000 | 2662.43000 | 2664.00000 | 0.0570 | 151.8200 | 2663.54000 2014-05-05 18:30:00 | 2663.43000 | 2663.43000 | 2663.43000 | 2663.43000 | 0.0100 | 26.6300 | 2663.43000 2014-05-05 18:31:00 | 2663.74000 | 2664.01000 | 2663.72000 | 2663.94000 | 7.1240 | 18977.7100 | 2663.91001 2014-05-05 18:32:00 | 2663.94000 | 2663.94000 | 2663.86000 | 2663.86000 | 5.2540 | 13995.9800 | 2663.87001 2014-05-05 18:33:00 | 2664.32000 | 2664.32000 | 2664.30000 | 2664.30000 | 10.4800 | 27921.8700 | 2664.30000 2014-05-05 18:34:00 | 2664.30000 | 2664.32000 | 2663.72000 | 2663.72000 | 0.3710 | 988.4300 | 2664.24000 2014-05-05 18:35:00 | . | . | . | . | . | . | . 2014-05-05 18:36:00 | 2663.75000 | 2663.75000 | 2663.75000 | 2663.75000 | 0.0500 | 133.1900 | 2663.75000 2014-05-05 18:37:00 | . | . | . | . | . | . | . 2014-05-05 18:38:00 | 2664.32000 | 2664.32000 | 2663.73000 | 2663.75000 | 5.4210 | 14440.7600 | 2663.85000 2014-05-05 18:39:00 | 2663.73000 | 2663.73000 | 2663.73000 | 2663.73000 | 1.0000 | 2663.7300 | 2663.73000 2014-05-05 18:40:00 | 2663.75000 | 2663.75000 | 2663.43000 | 2663.43000 | 2.0210 | 5383.3000 | 2663.68000 2014-05-05 18:41:00 | 2662.73000 | 2662.73001 | 2662.73000 | 2662.73000 | 4.8940 | 13031.4000 | 2662.73001 2014-05-05 18:42:00 | . | . | . | . | . | . | . 2014-05-05 18:43:00 | . | . | . | . | . | . | . 2014-05-05 18:44:00 | 2663.23000 | 2663.75000 | 2663.23000 | 2663.75000 | 1.0000 | 2663.7000 | 2663.70000 2014-05-05 18:45:00 | . | . | . | . | . | . | . 2014-05-05 18:46:00 | . | . | . | . | . | . | . 2014-05-05 18:47:00 | . | . | . | . | . | . | . 2014-05-05 18:48:00 | 2663.73000 | 2663.73000 | 2663.00000 | 2663.00000 | 20.4940 | 54575.6400 | 2663.01003 2014-05-05 18:49:00 | 2662.73000 | 2662.73000 | 2662.56000 | 2662.58000 | 0.7570 | 2015.5800 | 2662.59000 2014-05-05 18:50:00 | 2662.36000 | 2662.40000 | 2662.30000 | 2662.30000 | 23.9680 | 63810.4800 | 2662.31998 2014-05-05 18:51:00 | 2662.30000 | 2662.51000 | 2662.30000 | 2662.51000 | 48.1720 | 128251.3100 | 2662.36004 2014-05-05 18:52:00 | 2662.40000 | 2662.52000 | 2662.39996 | 2662.44000 | 39.2570 | 104517.9400 | 2662.39996 2014-05-05 18:53:00 | 2662.45000 | 2662.45000 | 2662.45000 | 2662.45000 | 28.5000 | 75879.8300 | 2662.45000 2014-05-05 18:54:00 | . | . | . | . | . | . | . 2014-05-05 18:55:00 | 2662.25000 | 2662.25000 | 2662.25000 | 2662.25000 | 28.5000 | 75874.1300 | 2662.25000 2014-05-05 18:56:00 | 2662.24000 | 2662.25000 | 2662.24000 | 2662.25000 | 10.0000 | 26622.4900 | 2662.25000 2014-05-05 18:57:00 | . | . | . | . | . | . | . 2014-05-05 18:58:00 | 2662.23000 | 2662.23000 | 2661.63000 | 2661.63000 | 1.0000 | 2661.7000 | 2661.70000 2014-05-05 18:59:00 | 2662.00000 | 2662.00001 | 2662.00000 | 2662.00000 | 6.4740 | 17233.7900 | 2662.00001 2014-05-05 19:00:00 | . | . | . | . | . | . | . 2014-05-05 19:01:00 | 2662.04000 | 2662.04000 | 2662.04000 | 2662.04000 | 0.2840 | 756.0200 | 2662.04000 2014-05-05 19:02:00 | 2661.83000 | 2661.83000 | 2660.00000 | 2660.73000 | 4.6700 | 12427.3100 | 2661.09000 2014-05-05 19:03:00 | 2660.23000 | 2660.73000 | 2659.73000 | 2659.73000 | 15.1220 | 40225.9400 | 2660.09001 2014-05-05 19:04:00 | . | . | . | . | . | . | . 2014-05-05 19:05:00 | 2659.71000 | 2660.23000 | 2659.71000 | 2660.23000 | 5.6670 | 15072.7300 | 2659.73999 2014-05-05 19:06:00 | 2660.73000 | 2662.23000 | 2660.20000 | 2660.20000 | 18.9670 | 50484.3300 | 2661.68998 2014-05-05 19:07:00 | 2660.19000 | 2660.22000 | 2660.19000 | 2660.21000 | 5.8270 | 15501.0500 | 2660.20999 2014-05-05 19:08:00 | . | . | . | . | . | . | . 2014-05-05 19:09:00 | . | . | . | . | . | . | . 2014-05-05 19:10:00 | . | . | . | . | . | . | . 2014-05-05 19:11:00 | . | . | . | . | . | . | . 2014-05-05 19:12:00 | 2660.33000 | 2660.33000 | 2660.33000 | 2660.33000 | 1.0160 | 2702.9000 | 2660.33000 2014-05-05 19:13:00 | 2660.73000 | 2662.22000 | 2660.73000 | 2662.22000 | 0.3000 | 798.4200 | 2661.39000 2014-05-05 19:14:00 | 2660.79000 | 2661.23000 | 2659.89000 | 2661.23000 | 4.0640 | 10811.6400 | 2660.34001 2014-05-05 19:15:00 | . | . | . | . | . | . | . 2014-05-05 19:16:00 | . | . | . | . | . | . | . 2014-05-05 19:17:00 | . | . | . | . | . | . | . 2014-05-05 19:18:00 | 2661.73000 | 2661.83000 | 2661.73000 | 2661.81000 | 9.7190 | 25870.1000 | 2661.81000 2014-05-05 19:19:00 | . | . | . | . | . | . | . 2014-05-05 19:20:00 | 2661.23000 | 2662.25000 | 2660.74000 | 2662.25000 | 0.5000 | 1330.6700 | 2661.34000 2014-05-05 19:21:00 | 2662.23000 | 2662.73000 | 2661.85000 | 2662.73000 | 3.0760 | 8188.5400 | 2662.08000 2014-05-05 19:22:00 | 2662.23000 | 2662.28000 | 2662.21000 | 2662.26000 | 2.9000 | 7720.5200 | 2662.25000 2014-05-05 19:23:00 | . | . | . | . | . | . | . 2014-05-05 19:24:00 | 2661.73000 | 2661.73000 | 2661.23000 | 2661.23000 | 0.2000 | 532.3000 | 2661.48000 2014-05-05 19:25:00 | . | . | . | . | . | . | . 2014-05-05 19:26:00 | . | . | . | . | . | . | . 2014-05-05 19:27:00 | 2661.03000 | 2661.03000 | 2661.03000 | 2661.03000 | 0.1000 | 266.1000 | 2661.03000 2014-05-05 19:28:00 | 2661.03000 | 2661.03000 | 2660.59000 | 2660.64000 | 11.2520 | 29939.7700 | 2660.84001 2014-05-05 19:29:00 | 2660.23000 | 2660.23000 | 2660.23000 | 2660.23000 | 0.1000 | 266.0200 | 2660.23000 2014-05-05 19:30:00 | 2660.73000 | 2661.19000 | 2660.73000 | 2661.19000 | 2.4000 | 6386.8100 | 2661.17000 2014-05-05 19:31:00 | 2661.19000 | 2661.19000 | 2661.19000 | 2661.19000 | 3.8030 | 10120.5100 | 2661.19000 2014-05-05 19:32:00 | . | . | . | . | . | . | . 2014-05-05 19:33:00 | 2661.20000 | 2661.20000 | 2661.20000 | 2661.20000 | 1.0000 | 2661.2000 | 2661.20000 2014-05-05 19:34:00 | 2661.23000 | 2661.38000 | 2661.23000 | 2661.38000 | 0.6770 | 1801.7400 | 2661.36000 2014-05-05 19:35:00 | . | . | . | . | . | . | . 2014-05-05 19:36:00 | 2661.73000 | 2661.73000 | 2661.73000 | 2661.73000 | 0.1000 | 266.1700 | 2661.73000 2014-05-05 19:37:00 | 2661.23000 | 2661.23000 | 2660.03000 | 2660.17000 | 4.8670 | 12947.4300 | 2660.24999 2014-05-05 19:38:00 | . | . | . | . | . | . | . 2014-05-05 19:39:00 | . | . | . | . | . | . | . 2014-05-05 19:40:00 | 2660.73000 | 2660.73000 | 2660.73000 | 2660.73000 | 0.1000 | 266.0700 | 2660.73000 2014-05-05 19:41:00 | . | . | . | . | . | . | . 2014-05-05 19:42:00 | . | . | . | . | . | . | . 2014-05-05 19:43:00 | . | . | . | . | . | . | . 2014-05-05 19:44:00 | . | . | . | . | . | . | . 2014-05-05 19:45:00 | 2661.23000 | 2661.23000 | 2660.78000 | 2660.78000 | 0.3010 | 800.9400 | 2660.93000 2014-05-05 19:46:00 | 2660.78000 | 2660.78000 | 2660.78000 | 2660.78000 | 0.1170 | 311.3100 | 2660.78000 2014-05-05 19:47:00 | 2661.73000 | 2661.73000 | 2661.23000 | 2661.23000 | 0.1510 | 401.9000 | 2661.56000 2014-05-05 19:48:00 | 2661.23000 | 2661.23000 | 2661.23000 | 2661.23000 | 0.0240 | 63.8700 | 2661.23000 2014-05-05 19:49:00 | . | . | . | . | . | . | . 2014-05-05 19:50:00 | 2661.23000 | 2661.23000 | 2661.23000 | 2661.23000 | 1.5120 | 4023.7800 | 2661.23000 2014-05-05 19:51:00 | . | . | . | . | . | . | . 2014-05-05 19:52:00 | 2661.25000 | 2661.25000 | 2660.73000 | 2660.73000 | 0.3760 | 1000.5800 | 2661.11000 2014-05-05 19:53:00 | 2660.25000 | 2660.25000 | 2660.25000 | 2660.25000 | 0.2000 | 532.0500 | 2660.25000 2014-05-05 19:54:00 | 2660.25000 | 2660.25000 | 2657.41000 | 2657.41000 | 36.8110 | 97893.7200 | 2659.36001 2014-05-05 19:55:00 | 2657.35000 | 2658.09000 | 2657.21000 | 2657.59000 | 5.3670 | 14262.6300 | 2657.46999 2014-05-05 19:56:00 | 2657.52000 | 2658.81000 | 2656.67000 | 2657.56000 | 15.2940 | 40646.9600 | 2657.71002 2014-05-05 19:57:00 | 2658.02000 | 2662.54000 | 2658.02000 | 2661.23000 | 4.7160 | 12542.9100 | 2659.64999 2014-05-05 19:58:00 | . | . | . | . | . | . | . 2014-05-05 19:59:00 | . | . | . | . | . | . | . 2014-05-05 20:00:00 | 2661.23000 | 2661.23000 | 2659.11000 | 2661.15000 | 0.6300 | 1676.0700 | 2660.43000 2014-05-05 20:01:00 | . | . | . | . | . | . | . 2014-05-05 20:02:00 | 2661.62000 | 2665.58000 | 2661.24000 | 2663.15000 | 9.7860 | 26065.5600 | 2663.55999 2014-05-05 20:03:00 | 2662.56000 | 2662.80000 | 2662.56000 | 2662.80000 | 1.9800 | 5272.2300 | 2662.74000 2014-05-05 20:04:00 | . | . | . | . | . | . | . 2014-05-05 20:05:00 | 2662.80000 | 2662.84000 | 2662.80000 | 2662.84000 | 1.5010 | 3996.9000 | 2662.83000 2014-05-05 20:06:00 | 2662.91000 | 2663.06000 | 2662.91000 | 2663.06000 | 0.6990 | 1861.4600 | 2663.03000 2014-05-05 20:07:00 | . | . | . | . | . | . | . 2014-05-05 20:08:00 | 2663.09000 | 2663.56000 | 2663.09000 | 2663.56000 | 4.8800 | 12995.9500 | 2663.10000 2014-05-05 20:09:00 | 2664.06000 | 2664.06000 | 2664.06000 | 2664.06000 | 0.0250 | 66.6000 | 2664.06000 2014-05-05 20:10:00 | . | . | . | . | . | . | . 2014-05-05 20:11:00 | 2664.06000 | 2664.06000 | 2664.06000 | 2664.06000 | 0.0110 | 29.3000 | 2664.06000 2014-05-05 20:12:00 | 2664.06000 | 2664.56000 | 2664.06000 | 2664.56000 | 0.1130 | 301.0600 | 2664.28000 2014-05-05 20:13:00 | . | . | . | . | . | . | . 2014-05-05 20:14:00 | . | . | . | . | . | . | . 2014-05-05 20:15:00 | 2664.20000 | 2664.20000 | 2662.91000 | 2662.91000 | 3.3210 | 8847.5600 | 2664.12000 2014-05-05 20:16:00 | 2662.88000 | 2663.08000 | 2662.47000 | 2662.52000 | 5.0610 | 13476.1600 | 2662.75000 2014-05-05 20:17:00 | . | . | . | . | . | . | . 2014-05-05 20:18:00 | . | . | . | . | . | . | . 2014-05-05 20:19:00 | . | . | . | . | . | . | . 2014-05-05 20:20:00 | . | . | . | . | . | . | . 2014-05-05 20:21:00 | 2662.53000 | 2662.53000 | 2662.06000 | 2662.06000 | 1.0070 | 2681.1100 | 2662.48000 2014-05-05 20:22:00 | 2662.02000 | 2662.02000 | 2662.02000 | 2662.02000 | 0.4180 | 1112.7200 | 2662.02000 2014-05-05 20:23:00 | 2661.56000 | 2661.56000 | 2661.56000 | 2661.56000 | 0.0220 | 58.5500 | 2661.56000 2014-05-05 20:24:00 | 2661.56000 | 2661.56000 | 2661.56000 | 2661.56000 | 0.0780 | 207.6000 | 2661.56000 2014-05-05 20:25:00 | 2661.98000 | 2661.98000 | 2661.98000 | 2661.98000 | 6.4700 | 17223.0100 | 2661.98000 2014-05-05 20:26:00 | 2661.53000 | 2661.53000 | 2661.53000 | 2661.53000 | 0.0220 | 58.5500 | 2661.53000 2014-05-05 20:27:00 | 2661.99000 | 2661.99000 | 2661.99000 | 2661.99000 | 0.1600 | 425.9200 | 2661.99000 2014-05-05 20:28:00 | 2661.58000 | 2661.58000 | 2661.58000 | 2661.58000 | 0.0220 | 58.5500 | 2661.58000 2014-05-05 20:29:00 | . | . | . | . | . | . | . 2014-05-05 20:30:00 | 2661.99000 | 2661.99000 | 2661.99000 | 2661.99000 | 0.0130 | 34.6100 | 2661.99000 2014-05-05 20:31:00 | 2661.99000 | 2661.99000 | 2661.99000 | 2661.99000 | 0.3150 | 838.5300 | 2661.99000 2014-05-05 20:32:00 | . | . | . | . | . | . | . 2014-05-05 20:33:00 | . | . | . | . | . | . | . 2014-05-05 20:34:00 | . | . | . | . | . | . | . 2014-05-05 20:35:00 | . | . | . | . | . | . | . 2014-05-05 20:36:00 | . | . | . | . | . | . | . 2014-05-05 20:37:00 | . | . | . | . | . | . | . 2014-05-05 20:38:00 | . | . | . | . | . | . | . 2014-05-05 20:39:00 | 2662.06000 | 2662.06000 | 2662.06000 | 2662.06000 | 0.1000 | 266.2100 | 2662.06000 2014-05-05 20:40:00 | . | . | . | . | . | . | . 2014-05-05 20:41:00 | 2662.56000 | 2662.56000 | 2662.56000 | 2662.56000 | 0.1000 | 266.2600 | 2662.56000 2014-05-05 20:42:00 | . | . | . | . | . | . | . 2014-05-05 20:43:00 | . | . | . | . | . | . | . 2014-05-05 20:44:00 | . | . | . | . | . | . | . 2014-05-05 20:45:00 | 2663.06000 | 2663.06000 | 2663.06000 | 2663.06000 | 0.1000 | 266.3100 | 2663.06000 2014-05-05 20:46:00 | . | . | . | . | . | . | . 2014-05-05 20:47:00 | . | . | . | . | . | . | . 2014-05-05 20:48:00 | . | . | . | . | . | . | . 2014-05-05 20:49:00 | 2663.47000 | 2663.47000 | 2663.47000 | 2663.47000 | 0.0500 | 133.1700 | 2663.47000 2014-05-05 20:50:00 | . | . | . | . | . | . | . 2014-05-05 20:51:00 | 2663.47000 | 2663.47000 | 2661.15000 | 2661.15000 | 1.0630 | 2831.0600 | 2663.27000 2014-05-05 20:52:00 | 2662.06000 | 2662.06000 | 2662.06000 | 2662.06000 | 0.1000 | 266.2100 | 2662.06000 2014-05-05 20:53:00 | 2662.06000 | 2662.06000 | 2662.06000 | 2662.06000 | 0.1840 | 489.8200 | 2662.06000 2014-05-05 20:54:00 | 2662.06000 | 2662.06000 | 2662.06000 | 2662.06000 | 0.6090 | 1621.1900 | 2662.06000 2014-05-05 20:55:00 | . | . | . | . | . | . | . 2014-05-05 20:56:00 | . | . | . | . | . | . | . 2014-05-05 20:57:00 | . | . | . | . | . | . | . 2014-05-05 20:58:00 | . | . | . | . | . | . | . 2014-05-05 20:59:00 | . | . | . | . | . | . | . 2014-05-05 21:00:00 | . | . | . | . | . | . | . 2014-05-05 21:01:00 | . | . | . | . | . | . | . 2014-05-05 21:02:00 | . | . | . | . | . | . | . 2014-05-05 21:03:00 | . | . | . | . | . | . | . 2014-05-05 21:04:00 | . | . | . | . | . | . | . 2014-05-05 21:05:00 | 2662.50000 | 2662.50000 | 2662.50000 | 2662.50000 | 0.2000 | 532.5000 | 2662.50000 2014-05-05 21:06:00 | . | . | . | . | . | . | . 2014-05-05 21:07:00 | . | . | . | . | . | . | . 2014-05-05 21:08:00 | . | . | . | . | . | . | . 2014-05-05 21:09:00 | . | . | . | . | . | . | . 2014-05-05 21:10:00 | . | . | . | . | . | . | . 2014-05-05 21:11:00 | . | . | . | . | . | . | . 2014-05-05 21:12:00 | . | . | . | . | . | . | . 2014-05-05 21:13:00 | . | . | . | . | . | . | . 2014-05-05 21:14:00 | . | . | . | . | . | . | . 2014-05-05 21:15:00 | . | . | . | . | . | . | . 2014-05-05 21:16:00 | . | . | . | . | . | . | . 2014-05-05 21:17:00 | . | . | . | . | . | . | . 2014-05-05 21:18:00 | 2662.47000 | 2662.55000 | 2661.22000 | 2662.55000 | 2.4580 | 6542.6800 | 2661.79000 2014-05-05 21:19:00 | 2662.55000 | 2662.55000 | 2662.55000 | 2662.55000 | 0.4290 | 1142.2300 | 2662.55000 2014-05-05 21:20:00 | . | . | . | . | . | . | . 2014-05-05 21:21:00 | . | . | . | . | . | . | . 2014-05-05 21:22:00 | . | . | . | . | . | . | . 2014-05-05 21:23:00 | . | . | . | . | . | . | . 2014-05-05 21:24:00 | . | . | . | . | . | . | . 2014-05-05 21:25:00 | . | . | . | . | . | . | . 2014-05-05 21:26:00 | . | . | . | . | . | . | . 2014-05-05 21:27:00 | . | . | . | . | . | . | . 2014-05-05 21:28:00 | 2662.55000 | 2662.55000 | 2662.55000 | 2662.55000 | 0.2400 | 639.0100 | 2662.55000 2014-05-05 21:29:00 | 2662.55000 | 2662.55000 | 2662.55000 | 2662.55000 | 0.0230 | 61.2400 | 2662.55000 2014-05-05 21:30:00 | 2662.55000 | 2664.00000 | 2662.51000 | 2664.00000 | 5.4070 | 14400.3300 | 2663.26999 2014-05-05 21:31:00 | 2663.00000 | 2663.00000 | 2663.00000 | 2663.00000 | 0.0580 | 154.4500 | 2663.00000 2014-05-05 21:32:00 | 2663.56000 | 2664.00000 | 2663.00000 | 2663.35000 | 6.1030 | 16257.4200 | 2663.84001 2014-05-05 21:33:00 | . | . | . | . | . | . | . 2014-05-05 21:34:00 | 2663.00000 | 2663.00000 | 2663.00000 | 2663.00000 | 0.0400 | 106.5200 | 2663.00000 2014-05-05 21:35:00 | 2663.56000 | 2664.56000 | 2663.56000 | 2664.51000 | 7.8180 | 20829.7200 | 2664.32999 2014-05-05 21:36:00 | 2664.70000 | 2664.70000 | 2664.70000 | 2664.70000 | 1.3460 | 3586.6900 | 2664.70000 2014-05-05 21:37:00 | 2664.70000 | 2664.70000 | 2664.70000 | 2664.70000 | 0.1000 | 266.4700 | 2664.70000 2014-05-05 21:38:00 | 2664.70000 | 2664.70000 | 2664.70000 | 2664.70000 | 0.1900 | 506.2900 | 2664.70000 2014-05-05 21:39:00 | 2664.70000 | 2664.70000 | 2664.70000 | 2664.70000 | 1.3820 | 3682.6200 | 2664.70000 2014-05-05 21:40:00 | . | . | . | . | . | . | . 2014-05-05 21:41:00 | 2664.74000 | 2664.74000 | 2664.74000 | 2664.74000 | 7.0000 | 18653.1800 | 2664.74000 2014-05-05 21:42:00 | . | . | . | . | . | . | . 2014-05-05 21:43:00 | . | . | . | . | . | . | . 2014-05-05 21:44:00 | . | . | . | . | . | . | . 2014-05-05 21:45:00 | . | . | . | . | . | . | . 2014-05-05 21:46:00 | . | . | . | . | . | . | . 2014-05-05 21:47:00 | 2664.74000 | 2664.74000 | 2664.74000 | 2664.74000 | 0.0750 | 199.8600 | 2664.74000 2014-05-05 21:48:00 | . | . | . | . | . | . | . 2014-05-05 21:49:00 | . | . | . | . | . | . | . 2014-05-05 21:50:00 | . | . | . | . | . | . | . 2014-05-05 21:51:00 | . | . | . | . | . | . | . 2014-05-05 21:52:00 | . | . | . | . | . | . | . 2014-05-05 21:53:00 | 2664.54000 | 2664.54000 | 2663.51000 | 2663.51000 | 0.5870 | 1563.5400 | 2663.61000 2014-05-05 21:54:00 | 2664.01000 | 2664.01000 | 2664.01000 | 2664.01000 | 0.0500 | 133.2000 | 2664.01000 2014-05-05 21:55:00 | . | . | . | . | . | . | . 2014-05-05 21:56:00 | . | . | . | . | . | . | . 2014-05-05 21:57:00 | . | . | . | . | . | . | . 2014-05-05 21:58:00 | . | . | . | . | . | . | . 2014-05-05 21:59:00 | 2664.01000 | 2664.01000 | 2664.01000 | 2664.01000 | 0.0600 | 159.8400 | 2664.01000 2014-05-05 22:00:00 | . | . | . | . | . | . | . 2014-05-05 22:01:00 | . | . | . | . | . | . | . 2014-05-05 22:02:00 | 2663.51000 | 2663.51000 | 2663.51000 | 2663.51000 | 0.0850 | 226.4000 | 2663.51000 2014-05-05 22:03:00 | . | . | . | . | . | . | . 2014-05-05 22:04:00 | 2663.98000 | 2663.98000 | 2663.98000 | 2663.98000 | 1.3070 | 3481.8200 | 2663.98000 2014-05-05 22:05:00 | 2663.51000 | 2663.51000 | 2663.31000 | 2663.31000 | 0.5000 | 1331.6600 | 2663.33000 2014-05-05 22:06:00 | . | . | . | . | . | . | . 2014-05-05 22:07:00 | 2664.01000 | 2664.01000 | 2664.01000 | 2664.01000 | 0.1000 | 266.4000 | 2664.01000 2014-05-05 22:08:00 | . | . | . | . | . | . | . 2014-05-05 22:09:00 | . | . | . | . | . | . | . 2014-05-05 22:10:00 | . | . | . | . | . | . | . 2014-05-05 22:11:00 | 2664.51000 | 2664.51000 | 2664.51000 | 2664.51000 | 0.0400 | 106.5800 | 2664.51000 2014-05-05 22:12:00 | . | . | . | . | . | . | . 2014-05-05 22:13:00 | . | . | . | . | . | . | . 2014-05-05 22:14:00 | . | . | . | . | . | . | . 2014-05-05 22:15:00 | 2664.51000 | 2664.51000 | 2664.51000 | 2664.51000 | 0.0110 | 29.3100 | 2664.51000 2014-05-05 22:16:00 | 2664.51000 | 2664.51000 | 2664.51000 | 2664.51000 | 0.1950 | 519.5800 | 2664.51000 2014-05-05 22:17:00 | . | . | . | . | . | . | . 2014-05-05 22:18:00 | 2664.01000 | 2664.01000 | 2663.99000 | 2664.01000 | 17.4900 | 46593.5300 | 2664.01000 2014-05-05 22:19:00 | . | . | . | . | . | . | . 2014-05-05 22:20:00 | . | . | . | . | . | . | . 2014-05-05 22:21:00 | . | . | . | . | . | . | . 2014-05-05 22:22:00 | . | . | . | . | . | . | . 2014-05-05 22:23:00 | . | . | . | . | . | . | . 2014-05-05 22:24:00 | . | . | . | . | . | . | . 2014-05-05 22:25:00 | . | . | . | . | . | . | . 2014-05-05 22:26:00 | 2663.93000 | 2663.93000 | 2663.00000 | 2663.00000 | 5.9990 | 15976.6700 | 2663.22000 2014-05-05 22:27:00 | 2663.10000 | 2663.10000 | 2663.00000 | 2663.00000 | 2.5570 | 6809.4200 | 2663.05000 2014-05-05 22:28:00 | 2662.51000 | 2662.51000 | 2662.01000 | 2662.01000 | 0.2000 | 532.4500 | 2662.26000 2014-05-05 22:29:00 | 2661.52000 | 2661.52000 | 2661.00000 | 2661.00000 | 9.2050 | 24497.3400 | 2661.30998 2014-05-05 22:30:00 | 2661.90000 | 2661.90000 | 2660.97000 | 2661.00000 | 18.2880 | 48666.3100 | 2661.10999 2014-05-05 22:31:00 | 2660.54000 | 2661.47000 | 2660.51000 | 2660.60000 | 3.7330 | 9933.1900 | 2660.91000 2014-05-05 22:32:00 | 2660.95000 | 2660.97000 | 2659.85000 | 2659.85000 | 4.7800 | 12717.1700 | 2660.50000 2014-05-05 22:33:00 | 2659.85000 | 2659.89000 | 2659.36000 | 2659.36000 | 4.4210 | 11758.7200 | 2659.74000 2014-05-05 22:34:00 | 2659.36000 | 2659.85000 | 2659.36000 | 2659.46000 | 5.8570 | 15576.3000 | 2659.42999 2014-05-05 22:35:00 | . | . | . | . | . | . | . 2014-05-05 22:36:00 | 2660.10000 | 2660.10000 | 2660.10000 | 2660.10000 | 0.1680 | 446.9000 | 2660.10000 2014-05-05 22:37:00 | 2660.10000 | 2660.10000 | 2659.09000 | 2660.10000 | 6.2130 | 16522.0800 | 2659.28001 2014-05-05 22:38:00 | 2660.10000 | 2660.18000 | 2659.09000 | 2659.80000 | 1.5500 | 4122.9200 | 2659.95000 2014-05-05 22:39:00 | 2659.80000 | 2660.00000 | 2659.73000 | 2660.00000 | 2.6420 | 7027.0900 | 2659.76000 2014-05-05 22:40:00 | 2660.00000 | 2660.00000 | 2659.24000 | 2660.00000 | 14.5030 | 38573.0200 | 2659.66002 2014-05-05 22:41:00 | 2660.00000 | 2660.00000 | 2657.41000 | 2658.48000 | 8.6930 | 23106.6400 | 2658.07001 2014-05-05 22:42:00 | 2658.34000 | 2659.96000 | 2658.00000 | 2659.96000 | 6.7130 | 17846.0200 | 2658.43001 2014-05-05 22:43:00 | 2659.87000 | 2659.87000 | 2658.18000 | 2658.46000 | 39.0960 | 103977.8000 | 2659.54994 2014-05-05 22:44:00 | 2658.46000 | 2661.00000 | 2658.46000 | 2659.46000 | 10.8600 | 28884.7500 | 2659.74000 2014-05-05 22:45:00 | 2658.52000 | 2661.00000 | 2658.50000 | 2660.60000 | 5.5790 | 14836.3900 | 2659.33000 2014-05-05 22:46:00 | 2660.60000 | 2661.00000 | 2659.80000 | 2661.00000 | 3.3140 | 8816.7000 | 2660.44000 2014-05-05 22:47:00 | 2661.00000 | 2661.00000 | 2659.50000 | 2660.98000 | 6.0720 | 16152.4300 | 2660.15000 2014-05-05 22:48:00 | 2660.98000 | 2660.98000 | 2659.73000 | 2660.98000 | 1.1190 | 2976.9500 | 2660.37000 2014-05-05 22:49:00 | 2660.98000 | 2661.00000 | 2660.05000 | 2661.00000 | 16.0960 | 42827.1700 | 2660.72998 2014-05-05 22:50:00 | 2661.00000 | 2661.00000 | 2660.14000 | 2660.92000 | 10.4550 | 27814.7500 | 2660.42998 2014-05-05 22:51:00 | 2660.92000 | 2660.92000 | 2658.25000 | 2660.14000 | 20.1040 | 53462.3700 | 2659.29003 2014-05-05 22:52:00 | 2660.14000 | 2660.14000 | 2659.81000 | 2659.81000 | 0.9900 | 2633.2900 | 2659.89000 2014-05-05 22:53:00 | 2659.78000 | 2660.00000 | 2659.77000 | 2659.92000 | 4.0890 | 10876.0100 | 2659.82000 2014-05-05 22:54:00 | 2659.94000 | 2659.94000 | 2659.07000 | 2659.58000 | 7.8680 | 20926.4900 | 2659.69999 2014-05-05 22:55:00 | 2659.68000 | 2660.00000 | 2659.58000 | 2660.00000 | 1.1860 | 3154.4400 | 2659.73000 2014-05-05 22:56:00 | 2660.00000 | 2660.00000 | 2659.07000 | 2660.00000 | 0.3280 | 872.4600 | 2659.94000 2014-05-05 22:57:00 | 2659.07000 | 2660.00000 | 2659.07000 | 2660.00000 | 0.4880 | 1297.9100 | 2659.66000 2014-05-05 22:58:00 | 2660.00000 | 2660.13000 | 2658.40000 | 2660.13000 | 3.0980 | 8240.2200 | 2659.85000 2014-05-05 22:59:00 | 2660.13000 | 2660.13000 | 2658.90000 | 2659.29000 | 1.4780 | 3930.6100 | 2659.41000 2014-05-05 23:00:00 | 2660.06000 | 2660.14000 | 2659.41000 | 2660.14000 | 39.9490 | 106257.8200 | 2659.83998 2014-05-05 23:01:00 | 2660.14000 | 2662.00000 | 2660.14000 | 2661.60000 | 1.3480 | 3587.0600 | 2661.02000 2014-05-05 23:02:00 | 2661.60000 | 2661.65000 | 2660.49000 | 2661.14000 | 1.0500 | 2793.7900 | 2660.75000 2014-05-05 23:03:00 | 2662.00000 | 2662.00000 | 2662.00000 | 2662.00000 | 0.2860 | 761.3300 | 2662.00000 2014-05-05 23:04:00 | 2662.00000 | 2662.00000 | 2661.14000 | 2662.00000 | 0.3710 | 987.5500 | 2661.85000 2014-05-05 23:05:00 | 2662.00000 | 2662.00000 | 2662.00000 | 2662.00000 | 0.1100 | 292.8200 | 2662.00000 2014-05-05 23:06:00 | . | . | . | . | . | . | . 2014-05-05 23:07:00 | 2661.17000 | 2661.17000 | 2661.15000 | 2661.15000 | 0.5650 | 1503.5600 | 2661.17000 2014-05-05 23:08:00 | 2661.15000 | 2661.15000 | 2660.12000 | 2661.15000 | 10.6920 | 28447.2600 | 2660.61001 2014-05-05 23:09:00 | 2661.15000 | 2661.15000 | 2661.15000 | 2661.15000 | 0.3080 | 819.6300 | 2661.15000 2014-05-05 23:10:00 | 2661.15000 | 2661.17000 | 2660.47000 | 2661.17000 | 13.2940 | 35370.5200 | 2660.64002 2014-05-05 23:11:00 | 2661.17000 | 2661.17000 | 2660.80000 | 2661.17000 | 18.2080 | 48448.9400 | 2660.85999 2014-05-05 23:12:00 | 2661.17000 | 2661.17000 | 2660.21000 | 2660.74000 | 11.4390 | 30435.5100 | 2660.68000 2014-05-05 23:13:00 | 2661.17000 | 2661.17000 | 2661.17000 | 2661.17000 | 0.1960 | 521.5900 | 2661.17000 2014-05-05 23:14:00 | . | . | . | . | . | . | . 2014-05-05 23:15:00 | 2660.62000 | 2660.62000 | 2659.92000 | 2659.92000 | 8.1430 | 21664.6200 | 2660.52001 2014-05-05 23:16:00 | 2659.75000 | 2659.75000 | 2658.14000 | 2659.49000 | 7.1510 | 19016.5700 | 2659.29000 2014-05-05 23:17:00 | 2659.49000 | 2659.49000 | 2659.08000 | 2659.08000 | 0.8680 | 2308.0900 | 2659.09000 2014-05-05 23:18:00 | 2659.19000 | 2659.49000 | 2658.14000 | 2659.49000 | 9.0720 | 24120.3400 | 2658.77001 2014-05-05 23:19:00 | 2659.49000 | 2660.00000 | 2658.82000 | 2658.82000 | 3.2840 | 8733.4800 | 2659.40000 2014-05-05 23:20:00 | 2660.00000 | 2660.00000 | 2658.90000 | 2658.90000 | 0.3300 | 877.5100 | 2659.12000 2014-05-05 23:21:00 | 2658.90000 | 2658.90000 | 2658.90000 | 2658.90000 | 1.0730 | 2853.0000 | 2658.90000 2014-05-05 23:22:00 | 2658.60000 | 2658.60000 | 2657.41000 | 2657.41000 | 8.5580 | 22748.0400 | 2658.09999 2014-05-05 23:23:00 | 2657.03000 | 2657.39000 | 2657.01000 | 2657.20000 | 4.2610 | 11321.8100 | 2657.08000 2014-05-05 23:24:00 | 2657.20000 | 2658.87000 | 2656.65000 | 2657.22000 | 19.3510 | 51415.4900 | 2656.99001 2014-05-05 23:25:00 | 2656.69000 | 2658.35000 | 2656.00000 | 2658.19000 | 9.0330 | 23996.8300 | 2656.57001 2014-05-05 23:26:00 | 2658.10000 | 2660.02000 | 2656.00000 | 2660.00000 | 40.2130 | 106921.5700 | 2658.88005 2014-05-05 23:27:00 | 2660.64000 | 2660.77000 | 2657.01000 | 2659.78000 | 16.3790 | 43554.1200 | 2659.13999 2014-05-05 23:28:00 | 2659.26000 | 2659.26000 | 2659.26000 | 2659.26000 | 0.1800 | 478.6700 | 2659.26000 2014-05-05 23:29:00 | 2658.66000 | 2659.26000 | 2658.66000 | 2659.19000 | 8.6370 | 22964.4400 | 2658.83999 2014-05-05 23:30:00 | 2660.54000 | 2660.54000 | 2659.20000 | 2660.51000 | 20.9280 | 55674.2900 | 2660.27998 2014-05-05 23:31:00 | 2660.51000 | 2661.17000 | 2658.41000 | 2660.97000 | 16.2410 | 43207.0300 | 2660.37001 2014-05-05 23:32:00 | 2659.44000 | 2661.00000 | 2659.44000 | 2661.00000 | 6.0060 | 15980.7600 | 2660.79999 2014-05-05 23:33:00 | 2660.90000 | 2661.83000 | 2660.87000 | 2661.10000 | 16.9770 | 45178.2700 | 2661.14998 2014-05-05 23:34:00 | 2659.40000 | 2659.40000 | 2658.01000 | 2658.93000 | 19.9160 | 52955.9000 | 2658.95997 2014-05-05 23:35:00 | 2658.90000 | 2658.90000 | 2657.00000 | 2657.80000 | 4.3740 | 11624.8400 | 2657.71001 2014-05-05 23:36:00 | 2657.80000 | 2657.80000 | 2657.02000 | 2657.78000 | 1.4130 | 3754.6300 | 2657.20000 2014-05-05 23:37:00 | 2657.78000 | 2657.78000 | 2657.00000 | 2657.32000 | 2.1480 | 5707.4700 | 2657.11000 2014-05-05 23:38:00 | 2657.28000 | 2657.28000 | 2655.93000 | 2656.86000 | 14.0390 | 37289.8900 | 2656.15999 2014-05-05 23:39:00 | 2656.82000 | 2657.79000 | 2655.93000 | 2657.67000 | 4.3200 | 11477.5200 | 2656.83000 2014-05-05 23:40:00 | 2656.95000 | 2657.67000 | 2656.37000 | 2657.67000 | 2.3580 | 6265.0600 | 2656.94000 2014-05-05 23:41:00 | 2657.77000 | 2657.82000 | 2656.56000 | 2657.82000 | 22.2620 | 59141.3700 | 2656.61002 2014-05-05 23:42:00 | 2656.52000 | 2657.82000 | 2656.52000 | 2657.82000 | 18.6020 | 49416.6400 | 2656.52001 2014-05-05 23:43:00 | 2657.82000 | 2657.84000 | 2657.00000 | 2657.84000 | 0.2940 | 781.3200 | 2657.55000 2014-05-05 23:44:00 | 2657.84000 | 2659.63000 | 2657.84000 | 2659.63000 | 8.1740 | 21734.4300 | 2658.97001 2014-05-05 23:45:00 | 2660.36000 | 2661.54000 | 2659.80000 | 2661.54000 | 1.3400 | 3564.1800 | 2659.83000 2014-05-05 23:46:00 | 2660.00000 | 2660.42000 | 2659.52000 | 2660.42000 | 10.2020 | 27137.5200 | 2660.02001 2014-05-05 23:47:00 | 2657.11000 | 2660.34000 | 2657.11000 | 2657.47000 | 32.9230 | 87513.1800 | 2658.12004 2014-05-05 23:48:00 | 2657.49000 | 2657.49000 | 2657.36000 | 2657.36000 | 0.8580 | 2280.1200 | 2657.48000 2014-05-05 23:49:00 | 2657.36000 | 2657.36000 | 2656.47000 | 2657.09000 | 11.1260 | 29561.5100 | 2656.97998 2014-05-05 23:50:00 | 2657.15000 | 2657.15000 | 2656.32000 | 2656.32000 | 8.3380 | 22151.7100 | 2656.71999 2014-05-05 23:51:00 | 2656.32000 | 2656.68000 | 2656.32000 | 2656.53000 | 4.1800 | 11103.5300 | 2656.35000 2014-05-05 23:52:00 | 2656.53000 | 2656.53000 | 2656.31000 | 2656.34000 | 9.6700 | 25686.7800 | 2656.34000 2014-05-05 23:53:00 | 2658.64000 | 2658.64000 | 2657.17000 | 2657.17000 | 9.1090 | 24209.5300 | 2657.76000 2014-05-05 23:54:00 | . | . | . | . | . | . | . 2014-05-05 23:55:00 | 2658.32000 | 2658.32000 | 2658.32000 | 2658.32000 | 1.2580 | 3344.1700 | 2658.32000 2014-05-05 23:56:00 | 2658.04000 | 2658.28000 | 2657.06000 | 2657.71000 | 27.6230 | 73408.1200 | 2657.50003 2014-05-05 23:57:00 | 2657.03000 | 2657.04000 | 2656.70000 | 2656.70000 | 14.4160 | 38303.4300 | 2657.00998 2014-05-05 23:58:00 | 2656.70000 | 2656.72000 | 2656.70000 | 2656.72000 | 1.9830 | 5268.2700 | 2656.72000 2014-05-05 23:59:00 | 2657.93000 | 2657.93000 | 2657.93000 | 2657.93000 | 0.6350 | 1687.7900 | 2657.93000 2014-05-06 00:00:00 | 2656.97000 | 2658.99000 | 2656.00000 | 2656.07000 | 8.5140 | 22617.2700 | 2656.48001 2014-05-06 00:01:00 | 2656.34000 | 2657.54000 | 2656.34000 | 2657.44000 | 11.0990 | 29491.4600 | 2657.13000 2014-05-06 00:02:00 | 2658.59000 | 2658.59000 | 2657.47000 | 2658.04000 | 10.4660 | 27820.2000 | 2658.14998 2014-05-06 00:03:00 | 2657.93000 | 2657.93000 | 2657.80000 | 2657.80000 | 5.2950 | 14073.6700 | 2657.91999 2014-05-06 00:04:00 | 2657.44000 | 2657.74000 | 2656.84000 | 2657.74000 | 0.8680 | 2306.5400 | 2657.30000 2014-05-06 00:05:00 | 2657.74000 | 2657.74000 | 2657.74000 | 2657.74000 | 0.6100 | 1621.2200 | 2657.74000 2014-05-06 00:06:00 | 2658.00000 | 2658.00000 | 2658.00000 | 2658.00000 | 0.1610 | 427.9400 | 2658.00000 2014-05-06 00:07:00 | 2658.00000 | 2658.60000 | 2657.33000 | 2658.40000 | 12.3160 | 32730.7900 | 2657.57998 2014-05-06 00:08:00 | 2658.59000 | 2658.59000 | 2657.31000 | 2658.55000 | 4.5730 | 12152.8300 | 2657.52001 2014-05-06 00:09:00 | 2658.55000 | 2658.55000 | 2657.32000 | 2657.91000 | 11.9290 | 31704.9900 | 2657.81000 2014-05-06 00:10:00 | 2657.91000 | 2657.91000 | 2656.00000 | 2656.00000 | 20.4420 | 54310.9500 | 2656.83002 2014-05-06 00:11:00 | 2656.00000 | 2656.36000 | 2655.87000 | 2656.36000 | 6.7280 | 17870.9600 | 2656.20999 2014-05-06 00:12:00 | 2656.36000 | 2656.96000 | 2655.89000 | 2656.90000 | 35.0520 | 93114.3600 | 2656.46003 2014-05-06 00:13:00 | 2656.85000 | 2657.00000 | 2655.73000 | 2655.80000 | 2.2130 | 5878.5000 | 2656.35000 2014-05-06 00:14:00 | 2656.99000 | 2656.99000 | 2656.94000 | 2656.94000 | 3.4800 | 9246.3000 | 2656.98000 2014-05-06 00:15:00 | 2656.91000 | 2656.91000 | 2655.91000 | 2656.00000 | 40.3280 | 107127.3300 | 2656.39997 2014-05-06 00:16:00 | 2656.50000 | 2656.50000 | 2655.67000 | 2655.67000 | 18.4230 | 48931.7500 | 2656.01002 2014-05-06 00:17:00 | 2655.63000 | 2655.65000 | 2655.63000 | 2655.65000 | 0.9110 | 2419.2900 | 2655.64000 2014-05-06 00:18:00 | 2655.65000 | 2655.96000 | 2655.00000 | 2655.00000 | 17.4850 | 46424.5400 | 2655.10997 2014-05-06 00:19:00 | 2654.45000 | 2656.00000 | 2654.43000 | 2655.48000 | 17.3820 | 46148.6400 | 2654.97001 2014-05-06 00:20:00 | 2655.87000 | 2656.50000 | 2653.72000 | 2655.95000 | 19.4970 | 51777.6000 | 2655.66998 2014-05-06 00:21:00 | 2655.95000 | 2655.98000 | 2653.00000 | 2653.00000 | 17.9960 | 47765.1900 | 2654.20997 2014-05-06 00:22:00 | 2652.79000 | 2653.27000 | 2652.71000 | 2653.27000 | 5.4200 | 14378.1100 | 2652.79000 2014-05-06 00:23:00 | 2653.39000 | 2654.77000 | 2653.14000 | 2653.14000 | 29.1490 | 77360.0000 | 2653.94999 2014-05-06 00:24:00 | 2653.12000 | 2653.12000 | 2652.00000 | 2652.10000 | 10.5630 | 28017.8600 | 2652.45001 2014-05-06 00:25:00 | 2654.10000 | 2654.10000 | 2652.38000 | 2652.39000 | 8.6130 | 22846.9800 | 2652.62001 2014-05-06 00:26:00 | 2652.39000 | 2653.51000 | 2651.11000 | 2653.48000 | 20.5770 | 54570.1100 | 2651.99998 2014-05-06 00:27:00 | 2652.78000 | 2652.80000 | 2651.13000 | 2652.70000 | 24.9960 | 66296.4300 | 2652.27996 2014-05-06 00:28:00 | 2652.70000 | 2652.70000 | 2651.13000 | 2652.69000 | 39.2189 | 104003.9400 | 2651.87998 2014-05-06 00:29:00 | 2651.53000 | 2654.01000 | 2651.45000 | 2652.97000 | 18.0490 | 47859.7900 | 2651.65999 2014-05-06 00:30:00 | 2652.91000 | 2652.91000 | 2651.23000 | 2651.25000 | 21.9860 | 58300.7300 | 2651.71997 2014-05-06 00:31:00 | 2651.25000 | 2652.85000 | 2651.25000 | 2651.84000 | 36.2750 | 96196.1100 | 2651.85993 2014-05-06 00:32:00 | 2651.82000 | 2653.48000 | 2651.25000 | 2652.23000 | 6.8760 | 18236.4900 | 2652.18999 2014-05-06 00:33:00 | 2652.12000 | 2653.30000 | 2652.12000 | 2653.00000 | 13.4520 | 35683.1500 | 2652.63001 2014-05-06 00:34:00 | 2653.00000 | 2653.00000 | 2652.02000 | 2652.82000 | 8.7930 | 23321.2600 | 2652.25001 2014-05-06 00:35:00 | 2652.82000 | 2652.87000 | 2652.04000 | 2652.87000 | 14.8280 | 39334.4500 | 2652.70999 2014-05-06 00:36:00 | 2652.77000 | 2654.00000 | 2652.77000 | 2654.00000 | 3.1960 | 8478.9700 | 2653.00000 2014-05-06 00:37:00 | 2653.01000 | 2653.01000 | 2653.01000 | 2653.01000 | 0.0190 | 50.4100 | 2653.01000 2014-05-06 00:38:00 | 2653.01000 | 2653.01000 | 2653.01000 | 2653.01000 | 0.5760 | 1528.1300 | 2653.01000 2014-05-06 00:39:00 | 2653.06000 | 2653.97000 | 2653.06000 | 2653.97000 | 3.3650 | 8929.6900 | 2653.69999 2014-05-06 00:40:00 | 2653.97000 | 2653.97000 | 2650.00000 | 2652.21000 | 39.8030 | 105523.4500 | 2651.14005 2014-05-06 00:41:00 | 2653.85000 | 2653.98000 | 2650.00000 | 2652.37000 | 54.8520 | 145457.6900 | 2651.82004 2014-05-06 00:42:00 | 2650.57000 | 2650.57000 | 2649.36000 | 2649.55000 | 32.4671 | 86028.2700 | 2649.70996 2014-05-06 00:43:00 | 2649.64000 | 2653.36000 | 2649.64000 | 2652.33000 | 12.0300 | 31896.7800 | 2651.44000 2014-05-06 00:44:00 | 2652.64000 | 2652.87000 | 2647.61000 | 2648.08000 | 52.5001 | 139146.7400 | 2650.41000 2014-05-06 00:45:00 | 2647.44000 | 2649.39000 | 2645.55000 | 2648.81000 | 48.0820 | 127233.1000 | 2646.17004 2014-05-06 00:46:00 | 2648.73000 | 2648.73000 | 2645.10000 | 2645.10000 | 46.9119 | 124125.1800 | 2645.92003 2014-05-06 00:47:00 | 2645.51000 | 2647.98000 | 2645.12000 | 2645.42000 | 8.4750 | 22423.2000 | 2645.80998 2014-05-06 00:48:00 | 2645.64000 | 2647.04000 | 2645.18000 | 2646.81000 | 46.5751 | 123257.2300 | 2646.41991 2014-05-06 00:49:00 | 2646.44000 | 2646.44000 | 2641.01000 | 2643.88000 | 16.1710 | 42769.7100 | 2644.84001 2014-05-06 00:50:00 | 2643.81000 | 2643.81000 | 2640.02000 | 2640.02000 | 36.7809 | 97152.0500 | 2641.37001 2014-05-06 00:51:00 | 2640.02000 | 2644.93000 | 2638.00000 | 2640.02000 | 115.2249 | 304109.6300 | 2639.26978 2014-05-06 00:52:00 | 2640.05000 | 2643.00000 | 2636.02000 | 2638.01000 | 68.2230 | 180081.4300 | 2639.60008 2014-05-06 00:53:00 | 2638.02000 | 2640.97000 | 2636.00000 | 2639.36000 | 41.2770 | 108861.4800 | 2637.33995 2014-05-06 00:54:00 | 2639.80000 | 2641.90000 | 2639.29000 | 2641.90000 | 14.3820 | 37975.4100 | 2640.48001 2014-05-06 00:55:00 | 2640.37000 | 2640.37000 | 2636.48000 | 2637.75000 | 23.4830 | 61943.7500 | 2637.81003 2014-05-06 00:56:00 | 2637.75000 | 2643.00000 | 2636.08000 | 2638.34000 | 22.1300 | 58407.0500 | 2639.27000 2014-05-06 00:57:00 | 2640.05000 | 2642.46000 | 2638.52000 | 2642.46000 | 4.4190 | 11668.6200 | 2640.56000 2014-05-06 00:58:00 | 2642.00000 | 2642.29000 | 2640.77000 | 2641.98000 | 24.5990 | 64979.6100 | 2641.55999 2014-05-06 00:59:00 | 2641.14000 | 2642.98000 | 2640.35000 | 2641.94000 | 32.5350 | 85950.0800 | 2641.77006 2014-05-06 01:00:00 | 2641.96000 | 2641.96000 | 2638.58000 | 2640.34000 | 42.8249 | 113065.9500 | 2640.18992 2014-05-06 01:01:00 | 2640.63000 | 2640.63000 | 2638.50000 | 2639.94000 | 38.5500 | 101768.0400 | 2639.90000 2014-05-06 01:02:00 | 2639.37000 | 2640.02000 | 2636.08000 | 2636.21000 | 51.3269 | 135457.3500 | 2639.10994 2014-05-06 01:03:00 | 2636.18000 | 2639.50000 | 2636.00000 | 2637.21000 | 40.3730 | 106516.6000 | 2638.31005 2014-05-06 01:04:00 | 2637.28000 | 2639.96000 | 2636.89000 | 2639.96000 | 15.0530 | 39703.6700 | 2637.59002 2014-05-06 01:05:00 | 2639.96000 | 2639.96000 | 2636.51000 | 2637.07000 | 14.3360 | 37818.3600 | 2637.99998 2014-05-06 01:06:00 | 2639.22000 | 2639.22000 | 2636.00000 | 2637.54000 | 48.1011 | 126846.8000 | 2637.09002 2014-05-06 01:07:00 | 2636.21000 | 2637.54000 | 2636.00000 | 2636.00000 | 12.9820 | 34223.5000 | 2636.23001 2014-05-06 01:08:00 | 2636.00000 | 2636.11000 | 2635.02000 | 2636.00000 | 10.3960 | 27403.3100 | 2635.94998 2014-05-06 01:09:00 | 2636.02000 | 2637.26000 | 2636.00000 | 2636.94000 | 20.3580 | 53675.6000 | 2636.57998 2014-05-06 01:10:00 | 2636.50000 | 2637.50000 | 2636.50000 | 2636.52000 | 9.2560 | 24412.2400 | 2637.44999 2014-05-06 01:11:00 | 2636.52000 | 2637.44000 | 2635.78000 | 2636.98000 | 11.3750 | 29989.9800 | 2636.47998 2014-05-06 01:12:00 | 2636.25000 | 2636.98000 | 2636.25000 | 2636.98000 | 25.4850 | 67199.3100 | 2636.81995 2014-05-06 01:13:00 | 2636.88000 | 2637.00000 | 2635.38000 | 2637.00000 | 21.0250 | 55437.4600 | 2636.73996 2014-05-06 01:14:00 | 2637.13000 | 2637.82000 | 2635.11000 | 2635.82000 | 23.1520 | 61030.7100 | 2636.09002 2014-05-06 01:15:00 | 2636.69000 | 2637.00000 | 2636.01000 | 2637.00000 | 20.1070 | 53009.8900 | 2636.38998 2014-05-06 01:16:00 | 2636.98000 | 2638.00000 | 2636.02000 | 2636.76000 | 22.2280 | 58611.0700 | 2636.80998 2014-05-06 01:17:00 | 2636.72000 | 2638.07000 | 2636.02000 | 2637.10000 | 40.6950 | 107323.8100 | 2637.26992 2014-05-06 01:18:00 | 2637.02000 | 2638.79000 | 2637.00000 | 2638.16000 | 7.9240 | 20900.9400 | 2637.68001 2014-05-06 01:19:00 | 2638.00000 | 2639.48000 | 2638.00000 | 2638.98000 | 15.3040 | 40384.5600 | 2638.82002 2014-05-06 01:20:00 | 2639.00000 | 2639.00000 | 2637.98000 | 2638.70000 | 15.3460 | 40487.0800 | 2638.27998 2014-05-06 01:21:00 | 2638.70000 | 2638.88000 | 2636.28000 | 2636.89000 | 40.5670 | 106991.7500 | 2637.40995 2014-05-06 01:22:00 | 2637.28000 | 2638.84000 | 2636.75000 | 2637.00000 | 45.0090 | 118733.1800 | 2637.98998 2014-05-06 01:23:00 | 2638.09000 | 2638.65000 | 2635.00000 | 2636.13000 | 39.6141 | 104449.6100 | 2636.68006 2014-05-06 01:24:00 | 2635.75000 | 2635.75000 | 2634.02000 | 2635.43000 | 8.1210 | 21399.3100 | 2635.06000 2014-05-06 01:25:00 | 2635.44000 | 2636.31000 | 2634.09000 | 2634.20000 | 66.9870 | 176533.5800 | 2635.33992 2014-05-06 01:26:00 | 2634.95000 | 2636.85000 | 2634.02000 | 2634.78000 | 25.1270 | 66212.2000 | 2635.09997 2014-05-06 01:27:00 | 2634.02000 | 2634.02000 | 2627.80000 | 2630.64000 | 109.4929 | 288130.6600 | 2631.50012 2014-05-06 01:28:00 | 2629.98000 | 2630.60000 | 2626.00000 | 2629.90000 | 86.4299 | 227121.4000 | 2627.81000 2014-05-06 01:29:00 | 2629.90000 | 2629.97000 | 2627.00000 | 2628.85000 | 21.4430 | 56365.1400 | 2628.60002 2014-05-06 01:30:00 | 2627.20000 | 2631.00000 | 2627.17000 | 2630.70000 | 49.0749 | 129044.9700 | 2629.54991 2014-05-06 01:31:00 | 2630.70000 | 2630.70000 | 2626.41000 | 2627.04000 | 16.9870 | 44648.0300 | 2628.35998 2014-05-06 01:32:00 | 2628.55000 | 2630.00000 | 2626.79000 | 2630.00000 | 12.6240 | 33180.5500 | 2628.37002 2014-05-06 01:33:00 | 2628.94000 | 2630.00000 | 2628.78000 | 2629.90000 | 8.4060 | 22101.3900 | 2629.23999 2014-05-06 01:34:00 | 2629.90000 | 2630.02000 | 2629.00000 | 2629.52000 | 46.5260 | 122354.5000 | 2629.80993 2014-05-06 01:35:00 | 2629.52000 | 2629.52000 | 2628.00000 | 2628.86000 | 6.5420 | 17200.1300 | 2629.19000 2014-05-06 01:36:00 | 2628.86000 | 2628.86000 | 2623.99000 | 2627.04000 | 63.2810 | 166175.1800 | 2625.99002 2014-05-06 01:37:00 | 2627.06000 | 2627.06000 | 2625.17000 | 2626.08000 | 43.0020 | 112921.4300 | 2625.96003 2014-05-06 01:38:00 | 2626.04000 | 2626.06000 | 2625.19000 | 2626.02000 | 10.3160 | 27089.4300 | 2625.95998 2014-05-06 01:39:00 | 2626.40000 | 2627.11000 | 2625.97000 | 2627.02000 | 25.3090 | 66467.4400 | 2626.23999 2014-05-06 01:40:00 | 2627.00000 | 2627.00000 | 2626.76000 | 2626.84000 | 3.0240 | 7943.4400 | 2626.80000 2014-05-06 01:41:00 | 2626.84000 | 2628.86000 | 2626.80000 | 2628.11000 | 45.6330 | 119923.4900 | 2628.00005 2014-05-06 01:42:00 | 2628.92000 | 2629.53000 | 2623.00000 | 2623.00000 | 39.5470 | 103905.8800 | 2627.39996 2014-05-06 01:43:00 | 2622.90000 | 2623.22000 | 2620.02000 | 2623.02000 | 86.4750 | 226750.3800 | 2622.14983 2014-05-06 01:44:00 | 2622.97000 | 2622.97000 | 2615.11000 | 2619.60000 | 78.0311 | 204380.6700 | 2619.22003 2014-05-06 01:45:00 | 2619.25000 | 2620.00000 | 2616.00000 | 2618.21000 | 58.2340 | 152477.6000 | 2618.36009 2014-05-06 01:46:00 | 2619.97000 | 2619.97000 | 2616.00000 | 2616.00000 | 55.9181 | 146437.1900 | 2618.77996 2014-05-06 01:47:00 | 2617.00000 | 2617.77000 | 2615.50000 | 2617.67000 | 60.3859 | 158046.1900 | 2617.26991 2014-05-06 01:48:00 | 2617.73000 | 2619.96000 | 2617.50000 | 2619.85000 | 34.5340 | 90461.7700 | 2619.50005 2014-05-06 01:49:00 | 2617.99000 | 2619.99000 | 2616.00000 | 2617.66000 | 40.1760 | 105199.9400 | 2618.47994 2014-05-06 01:50:00 | 2619.47000 | 2625.49000 | 2619.47000 | 2624.81000 | 60.1390 | 157778.2200 | 2623.55998 2014-05-06 01:51:00 | 2624.81000 | 2627.00000 | 2623.16000 | 2625.66000 | 31.8880 | 83718.1500 | 2625.37998 2014-05-06 01:52:00 | 2627.00000 | 2627.00000 | 2623.38000 | 2623.58000 | 81.3599 | 213640.4000 | 2625.87000 2014-05-06 01:53:00 | 2623.52000 | 2624.20000 | 2621.00000 | 2622.18000 | 32.3060 | 84715.9100 | 2622.29995 2014-05-06 01:54:00 | 2624.00000 | 2626.99000 | 2624.00000 | 2626.88000 | 18.3010 | 48040.3000 | 2625.01001 2014-05-06 01:55:00 | 2626.99000 | 2626.99000 | 2625.00000 | 2626.02000 | 50.2740 | 131997.4300 | 2625.56008 2014-05-06 01:56:00 | 2627.00000 | 2627.08000 | 2625.30000 | 2625.30000 | 11.0150 | 28935.9600 | 2626.95998 2014-05-06 01:57:00 | 2626.91000 | 2626.91000 | 2625.76000 | 2626.88000 | 35.0590 | 92072.3700 | 2626.20999 2014-05-06 01:58:00 | 2626.83000 | 2627.48000 | 2626.21000 | 2627.38000 | 30.0790 | 79007.8800 | 2626.67999 2014-05-06 01:59:00 | 2627.44000 | 2627.50000 | 2626.00000 | 2626.21000 | 14.0810 | 36979.3800 | 2626.19001 2014-05-06 02:00:00 | 2626.19000 | 2626.21000 | 2625.02000 | 2625.75000 | 14.4100 | 37835.1300 | 2625.62000 2014-05-06 02:01:00 | 2625.02000 | 2625.02000 | 2621.70000 | 2623.25000 | 40.3600 | 105865.5600 | 2623.03000 2014-05-06 02:02:00 | 2622.33000 | 2627.39000 | 2622.33000 | 2624.18000 | 84.9801 | 223017.4500 | 2624.35000 2014-05-06 02:03:00 | 2625.00000 | 2625.96000 | 2623.02000 | 2625.92000 | 13.0420 | 34225.7700 | 2624.27001 2014-05-06 02:04:00 | 2626.98000 | 2627.00000 | 2624.90000 | 2625.78000 | 90.1019 | 236625.7400 | 2626.20007 2014-05-06 02:05:00 | 2626.15000 | 2627.00000 | 2625.09000 | 2625.51000 | 97.9349 | 257160.4400 | 2625.82981 2014-05-06 02:06:00 | 2626.65000 | 2627.92000 | 2626.65000 | 2626.98000 | 18.0410 | 47394.0600 | 2627.02001 2014-05-06 02:07:00 | 2626.12000 | 2626.12000 | 2625.97000 | 2625.97000 | 1.4450 | 3794.6300 | 2626.04000 2014-05-06 02:08:00 | 2625.03000 | 2627.00000 | 2625.03000 | 2627.00000 | 43.3691 | 113907.0900 | 2626.45998 2014-05-06 02:09:00 | 2627.00000 | 2627.96000 | 2625.00000 | 2625.07000 | 46.1880 | 121296.1900 | 2626.13997 2014-05-06 02:10:00 | 2625.15000 | 2627.96000 | 2625.15000 | 2627.96000 | 28.9140 | 75942.4400 | 2626.49004 2014-05-06 02:11:00 | 2627.56000 | 2629.00000 | 2626.24000 | 2629.00000 | 40.7590 | 107111.3300 | 2627.91998 2014-05-06 02:12:00 | 2628.88000 | 2633.99000 | 2627.57000 | 2630.98000 | 56.2730 | 147955.3000 | 2629.24006 2014-05-06 02:13:00 | 2632.82000 | 2636.00000 | 2631.00000 | 2633.08000 | 63.5330 | 167355.3600 | 2634.15007 2014-05-06 02:14:00 | 2633.02000 | 2633.02000 | 2628.40000 | 2631.21000 | 67.8790 | 178571.3500 | 2630.72997 2014-05-06 02:15:00 | 2631.16000 | 2633.00000 | 2630.12000 | 2632.70000 | 26.0930 | 68663.9800 | 2631.51003 2014-05-06 02:16:00 | 2632.70000 | 2634.00000 | 2631.05000 | 2631.27000 | 78.9650 | 207849.3500 | 2632.16985 2014-05-06 02:17:00 | 2633.09000 | 2633.09000 | 2630.10000 | 2632.00000 | 16.7240 | 44015.2800 | 2631.86003 2014-05-06 02:18:00 | 2632.00000 | 2632.00000 | 2628.05000 | 2630.63000 | 12.5900 | 33128.8800 | 2631.36000 2014-05-06 02:19:00 | 2630.30000 | 2630.70000 | 2628.21000 | 2629.25000 | 34.4329 | 90531.7800 | 2629.22004 2014-05-06 02:20:00 | 2629.25000 | 2629.73000 | 2626.07000 | 2626.32000 | 42.6990 | 112197.1800 | 2627.62998 2014-05-06 02:21:00 | 2626.20000 | 2627.88000 | 2623.50000 | 2623.50000 | 63.7470 | 167377.8800 | 2625.65993 2014-05-06 02:22:00 | 2623.50000 | 2624.41000 | 2623.50000 | 2624.26000 | 47.6540 | 125044.2100 | 2624.00007 2014-05-06 02:23:00 | 2624.10000 | 2625.80000 | 2624.08000 | 2624.30000 | 20.6110 | 54104.3500 | 2625.02001 2014-05-06 02:24:00 | 2624.32000 | 2626.40000 | 2624.30000 | 2625.02000 | 91.9908 | 241505.3800 | 2625.32003 2014-05-06 02:25:00 | 2625.02000 | 2625.83000 | 2624.34000 | 2625.12000 | 22.0780 | 57965.6200 | 2625.48998 2014-05-06 02:26:00 | 2625.12000 | 2626.07000 | 2624.02000 | 2624.50000 | 17.8390 | 46821.5300 | 2624.66999 2014-05-06 02:27:00 | 2624.02000 | 2624.40000 | 2621.50000 | 2622.79000 | 34.4031 | 90229.2400 | 2622.71004 2014-05-06 02:28:00 | 2622.62000 | 2624.00000 | 2622.35000 | 2622.74000 | 29.6660 | 77818.1600 | 2623.13996 2014-05-06 02:29:00 | 2622.78000 | 2623.95000 | 2622.74000 | 2622.74000 | 25.2200 | 66154.9600 | 2623.12000 2014-05-06 02:30:00 | 2624.00000 | 2624.00000 | 2622.74000 | 2622.74000 | 51.1529 | 134202.2100 | 2623.55006 2014-05-06 02:31:00 | 2624.00000 | 2624.00000 | 2623.00000 | 2623.00000 | 1.2110 | 3176.7800 | 2623.27000 2014-05-06 02:32:00 | 2623.56000 | 2623.86000 | 2620.00000 | 2622.75000 | 63.4309 | 166330.3700 | 2622.23002 2014-05-06 02:33:00 | 2623.88000 | 2623.88000 | 2621.81000 | 2622.11000 | 21.1160 | 55384.1700 | 2622.84997 2014-05-06 02:34:00 | 2622.00000 | 2622.00000 | 2620.01000 | 2621.99000 | 23.6390 | 61969.3200 | 2621.48999 2014-05-06 02:35:00 | 2621.18000 | 2626.00000 | 2621.18000 | 2625.18000 | 31.1650 | 81737.9400 | 2622.74994 2014-05-06 02:36:00 | 2625.21000 | 2629.90000 | 2624.11000 | 2629.13000 | 52.1769 | 137071.9000 | 2627.05994 2014-05-06 02:37:00 | 2629.13000 | 2629.90000 | 2627.85000 | 2629.83000 | 21.7390 | 57153.0900 | 2629.05999 2014-05-06 02:38:00 | 2629.86000 | 2629.88000 | 2622.04000 | 2622.04000 | 61.0170 | 160380.1100 | 2628.44993 2014-05-06 02:39:00 | 2624.01000 | 2624.72000 | 2622.76000 | 2624.56000 | 39.4250 | 103448.0900 | 2623.92008 2014-05-06 02:40:00 | 2624.46000 | 2627.00000 | 2621.80000 | 2627.00000 | 72.5181 | 190334.6900 | 2624.64995 2014-05-06 02:41:00 | 2627.00000 | 2627.00000 | 2623.12000 | 2624.58000 | 14.0630 | 36902.4300 | 2624.08002 2014-05-06 02:42:00 | 2624.56000 | 2626.16000 | 2624.16000 | 2626.12000 | 32.9581 | 86521.8200 | 2625.20998 2014-05-06 02:43:00 | 2626.12000 | 2626.12000 | 2623.46000 | 2624.03000 | 19.8300 | 52050.5800 | 2624.84000 2014-05-06 02:44:00 | 2624.03000 | 2625.40000 | 2623.46000 | 2624.62000 | 31.9580 | 83857.7600 | 2623.99998 2014-05-06 02:45:00 | 2624.60000 | 2626.96000 | 2624.00000 | 2626.96000 | 7.4490 | 19553.2500 | 2624.95000 2014-05-06 02:46:00 | 2626.96000 | 2626.98000 | 2623.00000 | 2623.03000 | 33.1691 | 87069.7700 | 2625.02999 2014-05-06 02:47:00 | 2623.93000 | 2623.93000 | 2622.12000 | 2622.12000 | 19.0020 | 49845.4100 | 2623.17001 2014-05-06 02:48:00 | 2622.12000 | 2622.12000 | 2616.02000 | 2616.11000 | 46.6550 | 122264.9500 | 2620.61991 2014-05-06 02:49:00 | 2619.66000 | 2620.72000 | 2616.88000 | 2620.06000 | 48.0540 | 125830.4600 | 2618.52007 2014-05-06 02:50:00 | 2619.47000 | 2619.52000 | 2605.00000 | 2610.00000 | 129.8980 | 339341.5600 | 2612.36990 2014-05-06 02:51:00 | 2607.32000 | 2609.87000 | 2602.43000 | 2604.03000 | 96.5401 | 251543.0500 | 2605.58001 2014-05-06 02:52:00 | 2606.24000 | 2609.52000 | 2603.50000 | 2607.87000 | 90.3720 | 235529.4000 | 2606.22007 2014-05-06 02:53:00 | 2605.07000 | 2607.63000 | 2604.00000 | 2606.82000 | 113.0560 | 294600.0900 | 2605.78983 2014-05-06 02:54:00 | 2606.00000 | 2609.80000 | 2589.39000 | 2601.09000 | 330.1362 | 857957.7700 | 2598.79952 2014-05-06 02:55:00 | 2599.86000 | 2603.00000 | 2597.98000 | 2600.05000 | 93.8472 | 244065.5000 | 2600.66990 2014-05-06 02:56:00 | 2600.07000 | 2602.84000 | 2599.81000 | 2600.00000 | 104.7951 | 272542.7400 | 2600.71980 2014-05-06 02:57:00 | 2600.04000 | 2602.97000 | 2592.75000 | 2594.90000 | 145.9697 | 379300.9200 | 2598.48999 2014-05-06 02:58:00 | 2594.00000 | 2595.31000 | 2591.01000 | 2595.31000 | 120.5431 | 312731.0900 | 2594.35015 2014-05-06 02:59:00 | 2595.40000 | 2600.55000 | 2595.40000 | 2597.09000 | 84.0211 | 218299.4800 | 2598.15004 2014-05-06 03:00:00 | 2599.35000 | 2600.00000 | 2597.17000 | 2598.48000 | 100.5420 | 261340.8300 | 2599.32008 2014-05-06 03:01:00 | 2597.22000 | 2602.70000 | 2597.22000 | 2600.00000 | 102.3669 | 266218.5400 | 2600.62988 2014-05-06 03:02:00 | 2601.00000 | 2605.00000 | 2600.01000 | 2605.00000 | 50.8629 | 132368.6800 | 2602.46006 2014-05-06 03:03:00 | 2605.00000 | 2607.68000 | 2603.87000 | 2604.10000 | 68.8690 | 179445.7000 | 2605.60997 2014-05-06 03:04:00 | 2604.13000 | 2605.00000 | 2601.03000 | 2602.48000 | 71.1221 | 185193.3100 | 2603.88006 2014-05-06 03:05:00 | 2602.49000 | 2605.00000 | 2592.00000 | 2592.27000 | 95.9810 | 249553.5700 | 2600.03004 2014-05-06 03:06:00 | 2592.27000 | 2599.49000 | 2591.02000 | 2596.28000 | 92.5631 | 240160.4600 | 2594.56011 2014-05-06 03:07:00 | 2596.28000 | 2598.86000 | 2593.50000 | 2596.70000 | 70.0611 | 181890.5000 | 2596.17003 2014-05-06 03:08:00 | 2596.08000 | 2597.94000 | 2592.00000 | 2595.13000 | 37.9990 | 98621.9600 | 2595.37999 2014-05-06 03:09:00 | 2595.13000 | 2598.94000 | 2595.13000 | 2597.98000 | 33.2560 | 86325.8000 | 2595.79995 2014-05-06 03:10:00 | 2597.20000 | 2600.00000 | 2597.18000 | 2599.99000 | 39.2830 | 102078.4000 | 2598.54005 2014-05-06 03:11:00 | 2600.00000 | 2614.94000 | 2600.00000 | 2612.56000 | 113.4830 | 295701.5800 | 2605.69013 2014-05-06 03:12:00 | 2612.56000 | 2614.93000 | 2607.83000 | 2609.00000 | 138.2588 | 360883.0700 | 2610.19994 2014-05-06 03:13:00 | 2609.99000 | 2613.88000 | 2609.04000 | 2611.65000 | 69.9199 | 182552.5500 | 2610.88000 2014-05-06 03:14:00 | 2609.89000 | 2612.54000 | 2606.14000 | 2607.77000 | 49.8890 | 130130.9500 | 2608.40998 2014-05-06 03:15:00 | 2607.77000 | 2608.03000 | 2590.00000 | 2597.00000 | 135.6339 | 352190.9800 | 2596.63020 2014-05-06 03:16:00 | 2597.00000 | 2601.63000 | 2595.40000 | 2596.53000 | 68.4431 | 177842.4900 | 2598.40008 2014-05-06 03:17:00 | 2596.82000 | 2608.00000 | 2596.27000 | 2600.02000 | 81.5401 | 212088.3000 | 2601.03000 2014-05-06 03:18:00 | 2601.98000 | 2604.67000 | 2600.37000 | 2602.15000 | 33.6710 | 87608.1200 | 2601.89001 2014-05-06 03:19:00 | 2604.07000 | 2605.00000 | 2602.49000 | 2602.72000 | 40.6430 | 105813.2500 | 2603.48005 2014-05-06 03:20:00 | 2603.57000 | 2604.00000 | 2597.49000 | 2600.18000 | 68.4659 | 178164.7100 | 2602.23989 2014-05-06 03:21:00 | 2602.10000 | 2603.51000 | 2600.21000 | 2603.50000 | 97.1992 | 252977.3900 | 2602.66997 2014-05-06 03:22:00 | 2603.59000 | 2605.32000 | 2602.70000 | 2605.32000 | 44.6949 | 116390.0700 | 2604.09991 2014-05-06 03:23:00 | 2605.34000 | 2605.80000 | 2602.70000 | 2604.50000 | 38.4579 | 100160.9800 | 2604.42997 2014-05-06 03:24:00 | 2603.54000 | 2604.37000 | 2603.30000 | 2603.30000 | 39.7910 | 103611.1000 | 2603.88002 2014-05-06 03:25:00 | 2603.32000 | 2605.80000 | 2603.30000 | 2604.20000 | 18.9540 | 49372.3000 | 2604.85003 2014-05-06 03:26:00 | 2604.50000 | 2609.00000 | 2604.50000 | 2609.00000 | 64.2139 | 167350.4000 | 2606.14010 2014-05-06 03:27:00 | 2607.02000 | 2610.03000 | 2605.90000 | 2606.43000 | 41.1771 | 107405.4000 | 2608.37995 2014-05-06 03:28:00 | 2608.27000 | 2609.00000 | 2606.50000 | 2606.72000 | 64.3880 | 167898.1800 | 2607.59995 2014-05-06 03:29:00 | 2607.56000 | 2608.17000 | 2606.05000 | 2608.17000 | 58.0981 | 151463.4700 | 2607.02996 2014-05-06 03:30:00 | 2606.21000 | 2606.94000 | 2606.03000 | 2606.05000 | 11.8320 | 30837.3300 | 2606.27001 2014-05-06 03:31:00 | 2605.90000 | 2607.00000 | 2605.13000 | 2605.22000 | 40.6820 | 105998.6700 | 2605.54003 2014-05-06 03:32:00 | 2605.74000 | 2605.98000 | 2605.00000 | 2605.18000 | 54.1750 | 141136.2100 | 2605.18990 2014-05-06 03:33:00 | 2605.24000 | 2605.92000 | 2604.90000 | 2605.21000 | 22.9400 | 59766.5500 | 2605.34000 2014-05-06 03:34:00 | 2605.21000 | 2606.21000 | 2604.52000 | 2606.21000 | 38.3039 | 99797.4800 | 2605.41006 2014-05-06 03:35:00 | 2605.00000 | 2606.58000 | 2605.00000 | 2605.00000 | 30.0100 | 78188.9600 | 2605.43000 2014-05-06 03:36:00 | 2604.98000 | 2605.00000 | 2604.50000 | 2605.00000 | 52.5620 | 136908.7100 | 2604.71004 2014-05-06 03:37:00 | 2605.37000 | 2606.44000 | 2604.00000 | 2605.08000 | 44.0071 | 114640.6300 | 2605.04995 2014-05-06 03:38:00 | 2606.03000 | 2606.22000 | 2605.00000 | 2605.64000 | 66.8009 | 174039.1800 | 2605.34002 2014-05-06 03:39:00 | 2605.58000 | 2606.06000 | 2605.00000 | 2605.09000 | 9.6000 | 25008.5600 | 2605.06000 2014-05-06 03:40:00 | 2605.03000 | 2605.03000 | 2605.00000 | 2605.00000 | 4.3800 | 11409.9500 | 2605.01000 2014-05-06 03:41:00 | 2605.00000 | 2605.00000 | 2601.11000 | 2601.11000 | 83.7591 | 218012.2900 | 2602.84997 2014-05-06 03:42:00 | 2601.13000 | 2602.91000 | 2598.38000 | 2599.92000 | 105.7572 | 274996.1800 | 2600.25989 2014-05-06 03:43:00 | 2600.00000 | 2600.00000 | 2596.03000 | 2600.00000 | 43.1520 | 112129.1900 | 2598.47003 2014-05-06 03:44:00 | 2600.00000 | 2603.00000 | 2597.08000 | 2597.66000 | 51.0419 | 132686.5600 | 2599.56004 2014-05-06 03:45:00 | 2598.37000 | 2600.21000 | 2596.26000 | 2600.09000 | 28.7290 | 74672.3400 | 2599.19999 2014-05-06 03:46:00 | 2600.06000 | 2600.29000 | 2597.03000 | 2599.52000 | 26.0610 | 67737.7100 | 2599.20001 2014-05-06 03:47:00 | 2598.97000 | 2600.00000 | 2593.14000 | 2593.37000 | 74.6811 | 193845.1800 | 2595.64003 2014-05-06 03:48:00 | 2594.92000 | 2595.29000 | 2587.10000 | 2588.02000 | 268.4799 | 695475.8300 | 2590.41999 2014-05-06 03:49:00 | 2588.02000 | 2589.39000 | 2585.10000 | 2585.10000 | 64.0261 | 165666.2100 | 2587.47990 2014-05-06 03:50:00 | 2585.16000 | 2589.29000 | 2584.30000 | 2584.32000 | 30.6930 | 79351.7900 | 2585.34004 2014-05-06 03:51:00 | 2584.49000 | 2588.76000 | 2581.10000 | 2582.67000 | 134.7502 | 348104.3100 | 2583.33001 2014-05-06 03:52:00 | 2582.63000 | 2586.86000 | 2579.98000 | 2582.18000 | 87.7589 | 226601.4600 | 2582.08996 2014-05-06 03:53:00 | 2583.05000 | 2584.80000 | 2579.98000 | 2580.09000 | 108.4940 | 280159.7400 | 2582.26017 2014-05-06 03:54:00 | 2582.74000 | 2589.90000 | 2581.29000 | 2589.74000 | 100.2641 | 259157.7700 | 2584.75016 2014-05-06 03:55:00 | 2585.99000 | 2589.90000 | 2585.20000 | 2585.20000 | 64.5410 | 166996.6100 | 2587.45002 2014-05-06 03:56:00 | 2585.02000 | 2585.92000 | 2581.10000 | 2583.00000 | 132.3270 | 341803.3900 | 2583.01985 2014-05-06 03:57:00 | 2584.00000 | 2585.00000 | 2581.31000 | 2583.97000 | 69.8020 | 180270.7000 | 2582.60005 2014-05-06 03:58:00 | 2583.99000 | 2584.80000 | 2581.10000 | 2584.80000 | 73.9690 | 191067.0800 | 2583.06997 2014-05-06 03:59:00 | 2584.40000 | 2585.00000 | 2575.05000 | 2575.05000 | 98.7791 | 255130.5100 | 2582.83996 2014-05-06 04:00:00 | 2577.97000 | 2579.88000 | 2570.00000 | 2573.00000 | 204.7698 | 527116.3200 | 2574.18998 2014-05-06 04:01:00 | 2572.14000 | 2572.14000 | 2568.85000 | 2568.97000 | 48.1229 | 123722.5500 | 2570.97005 2014-05-06 04:02:00 | 2568.77000 | 2571.00000 | 2564.30000 | 2568.97000 | 81.5280 | 209303.6500 | 2567.25994 2014-05-06 04:03:00 | 2570.00000 | 2573.61000 | 2568.97000 | 2570.71000 | 61.5490 | 158257.9800 | 2571.24998 2014-05-06 04:04:00 | 2570.54000 | 2580.00000 | 2569.30000 | 2578.90000 | 60.0801 | 154751.7900 | 2575.76000 2014-05-06 04:05:00 | 2579.96000 | 2580.00000 | 2570.97000 | 2580.00000 | 131.5112 | 338812.2700 | 2576.30006 2014-05-06 04:06:00 | 2580.60000 | 2585.03000 | 2580.00000 | 2584.96000 | 68.1729 | 176094.7800 | 2583.06008 2014-05-06 04:07:00 | 2584.96000 | 2589.28000 | 2583.00000 | 2588.31000 | 84.7380 | 219121.4100 | 2585.86993 2014-05-06 04:08:00 | 2586.10000 | 2587.83000 | 2584.00000 | 2586.00000 | 35.2460 | 91133.7800 | 2585.64995 2014-05-06 04:09:00 | 2587.00000 | 2587.03000 | 2584.45000 | 2585.75000 | 40.4590 | 104625.0100 | 2585.94998 2014-05-06 04:10:00 | 2586.12000 | 2586.12000 | 2578.10000 | 2581.54000 | 43.3700 | 111970.3900 | 2581.75000 2014-05-06 04:11:00 | 2581.54000 | 2586.98000 | 2579.81000 | 2582.63000 | 22.1430 | 57164.8500 | 2581.62003 2014-05-06 04:12:00 | 2582.81000 | 2586.93000 | 2580.15000 | 2585.00000 | 68.6849 | 177437.8500 | 2583.35986 2014-05-06 04:13:00 | 2585.00000 | 2588.90000 | 2585.00000 | 2588.90000 | 25.0480 | 64807.7600 | 2587.33998 2014-05-06 04:14:00 | 2588.90000 | 2591.19000 | 2588.78000 | 2589.28000 | 69.6560 | 180383.9800 | 2589.63989 2014-05-06 04:15:00 | 2589.30000 | 2590.00000 | 2588.98000 | 2589.94000 | 46.3300 | 119975.2200 | 2589.58000 2014-05-06 04:16:00 | 2589.04000 | 2591.03000 | 2588.27000 | 2590.98000 | 58.0321 | 150260.7800 | 2589.27005 2014-05-06 04:17:00 | 2590.98000 | 2598.88000 | 2590.11000 | 2598.88000 | 31.5970 | 81927.3500 | 2592.87996 2014-05-06 04:18:00 | 2598.87000 | 2599.90000 | 2596.90000 | 2598.97000 | 67.9601 | 176621.5400 | 2598.90000 2014-05-06 04:19:00 | 2598.41000 | 2599.90000 | 2594.01000 | 2599.90000 | 76.7459 | 199313.7900 | 2597.05988 2014-05-06 04:20:00 | 2599.90000 | 2606.51000 | 2596.54000 | 2606.51000 | 69.1320 | 179782.6800 | 2600.57005 2014-05-06 04:21:00 | 2606.51000 | 2650.00000 | 2605.94000 | 2616.24000 | 151.0659 | 395411.8100 | 2617.47976 2014-05-06 04:22:00 | 2615.79000 | 2619.09000 | 2605.01000 | 2606.62000 | 86.6161 | 226034.1600 | 2609.60987 2014-05-06 04:23:00 | 2605.08000 | 2605.97000 | 2601.01000 | 2603.61000 | 156.1401 | 406357.7200 | 2602.52001 2014-05-06 04:24:00 | 2603.29000 | 2608.02000 | 2601.37000 | 2606.09000 | 36.6799 | 95590.4900 | 2606.07000 2014-05-06 04:25:00 | 2606.26000 | 2608.89000 | 2606.00000 | 2608.72000 | 24.7600 | 64551.8600 | 2607.10000 2014-05-06 04:26:00 | 2606.31000 | 2608.84000 | 2606.00000 | 2607.42000 | 64.3260 | 167693.2800 | 2606.92990 2014-05-06 04:27:00 | 2606.47000 | 2608.30000 | 2605.00000 | 2606.00000 | 63.4891 | 165467.8000 | 2606.23998 2014-05-06 04:28:00 | 2607.00000 | 2610.75000 | 2606.16000 | 2607.28000 | 27.5360 | 71807.3200 | 2607.75996 2014-05-06 04:29:00 | 2606.04000 | 2608.71000 | 2605.30000 | 2606.35000 | 33.5340 | 87404.8000 | 2606.45005 2014-05-06 04:30:00 | 2608.00000 | 2608.53000 | 2605.00000 | 2606.14000 | 19.0330 | 49613.7900 | 2606.72002 2014-05-06 04:31:00 | 2605.02000 | 2610.00000 | 2601.30000 | 2602.41000 | 122.0610 | 317945.6300 | 2604.81005 2014-05-06 04:32:00 | 2604.15000 | 2604.61000 | 2602.15000 | 2602.15000 | 56.0231 | 145898.0400 | 2604.25007 2014-05-06 04:33:00 | 2602.15000 | 2602.15000 | 2597.00000 | 2597.00000 | 58.4231 | 151859.6700 | 2599.31007 2014-05-06 04:34:00 | 2597.00000 | 2598.90000 | 2592.79000 | 2598.48000 | 84.0680 | 218153.8600 | 2594.96993 2014-05-06 04:35:00 | 2598.60000 | 2602.15000 | 2595.00000 | 2596.99000 | 58.6469 | 152364.7600 | 2597.99993 2014-05-06 04:36:00 | 2596.90000 | 2597.11000 | 2594.20000 | 2596.00000 | 10.3810 | 26949.4800 | 2596.04000 2014-05-06 04:37:00 | 2596.02000 | 2598.81000 | 2596.02000 | 2597.21000 | 30.3640 | 78861.2000 | 2597.19005 2014-05-06 04:38:00 | 2598.73000 | 2601.01000 | 2597.11000 | 2598.63000 | 38.1629 | 99159.9000 | 2598.33004 2014-05-06 04:39:00 | 2601.55000 | 2604.33000 | 2598.61000 | 2600.75000 | 47.8770 | 124500.6800 | 2600.42994 2014-05-06 04:40:00 | 2599.69000 | 2607.72000 | 2599.69000 | 2604.15000 | 28.9100 | 75260.7700 | 2603.28000 2014-05-06 04:41:00 | 2604.15000 | 2604.28000 | 2604.05000 | 2604.23000 | 30.1410 | 78491.7900 | 2604.15001 2014-05-06 04:42:00 | 2604.31000 | 2606.30000 | 2598.61000 | 2605.04000 | 75.6611 | 196997.3500 | 2603.68003 2014-05-06 04:43:00 | 2605.04000 | 2610.00000 | 2605.00000 | 2609.49000 | 24.7030 | 64438.7900 | 2608.54003 2014-05-06 04:44:00 | 2609.49000 | 2620.00000 | 2603.08000 | 2608.10000 | 73.4850 | 191980.9900 | 2612.51986 2014-05-06 04:45:00 | 2612.68000 | 2614.85000 | 2608.15000 | 2611.65000 | 10.5460 | 27536.4500 | 2611.07998 2014-05-06 04:46:00 | 2612.19000 | 2612.22000 | 2608.77000 | 2610.95000 | 8.8980 | 23226.6400 | 2610.31999 2014-05-06 04:47:00 | 2610.91000 | 2610.93000 | 2608.00000 | 2608.00000 | 9.2080 | 24021.3000 | 2608.73999 2014-05-06 04:48:00 | 2606.83000 | 2609.98000 | 2605.00000 | 2609.98000 | 29.6021 | 77151.2400 | 2606.28002 2014-05-06 04:49:00 | 2608.98000 | 2609.00000 | 2604.83000 | 2606.98000 | 16.7160 | 43599.2100 | 2608.22997 2014-05-06 04:50:00 | 2606.98000 | 2607.00000 | 2603.00000 | 2605.00000 | 33.9560 | 88464.9000 | 2605.27995 2014-05-06 04:51:00 | 2606.96000 | 2606.97000 | 2601.35000 | 2603.19000 | 38.3930 | 99973.9500 | 2603.96004 2014-05-06 04:52:00 | 2602.99000 | 2605.82000 | 2601.12000 | 2602.00000 | 46.1631 | 120156.4700 | 2602.87005 2014-05-06 04:53:00 | 2602.02000 | 2620.00000 | 2598.61000 | 2600.00000 | 131.2958 | 342486.4200 | 2608.50979 2014-05-06 04:54:00 | 2604.00000 | 2608.02000 | 2601.13000 | 2604.00000 | 21.3950 | 55752.3000 | 2605.85996 2014-05-06 04:55:00 | 2604.02000 | 2620.00000 | 2603.15000 | 2605.06000 | 34.3960 | 89882.3700 | 2613.15995 2014-05-06 04:56:00 | 2605.13000 | 2608.23000 | 2604.25000 | 2608.23000 | 31.2809 | 81506.2600 | 2605.62001 2014-05-06 04:57:00 | 2605.80000 | 2607.14000 | 2602.42000 | 2604.31000 | 16.9420 | 44136.5300 | 2605.15001 2014-05-06 04:58:00 | 2604.29000 | 2607.40000 | 2604.29000 | 2605.58000 | 27.8280 | 72510.2200 | 2605.65998 2014-05-06 04:59:00 | 2607.23000 | 2607.23000 | 2604.34000 | 2605.29000 | 21.7040 | 56567.0200 | 2606.29003 2014-05-06 05:00:00 | 2604.28000 | 2606.97000 | 2604.28000 | 2606.00000 | 43.3719 | 112992.1600 | 2605.19003 2014-05-06 05:01:00 | 2605.02000 | 2606.00000 | 2605.00000 | 2605.00000 | 5.0100 | 13051.7200 | 2605.13000 2014-05-06 05:02:00 | 2605.00000 | 2606.00000 | 2605.00000 | 2605.90000 | 0.6000 | 1563.0900 | 2605.15000 2014-05-06 05:03:00 | 2605.03000 | 2605.90000 | 2600.00000 | 2600.00000 | 74.5119 | 193878.3900 | 2601.98005 2014-05-06 05:04:00 | 2599.97000 | 2600.00000 | 2597.95000 | 2599.95000 | 21.5070 | 55911.0700 | 2599.66998 2014-05-06 05:05:00 | 2598.39000 | 2599.92000 | 2597.87000 | 2599.92000 | 15.2430 | 39605.8600 | 2598.30002 2014-05-06 05:06:00 | 2599.00000 | 2600.00000 | 2598.90000 | 2600.00000 | 13.2940 | 34558.3900 | 2599.55002 2014-05-06 05:07:00 | 2600.00000 | 2603.12000 | 2600.00000 | 2600.00000 | 22.6080 | 58799.8300 | 2600.83998 2014-05-06 05:08:00 | 2603.05000 | 2605.00000 | 2601.02000 | 2602.75000 | 13.8780 | 36138.7400 | 2604.02999 2014-05-06 05:09:00 | 2601.07000 | 2603.98000 | 2601.07000 | 2602.64000 | 35.4400 | 92248.6400 | 2602.95000 2014-05-06 05:10:00 | 2602.66000 | 2602.69000 | 2601.37000 | 2602.00000 | 5.8230 | 15152.1800 | 2602.13001 2014-05-06 05:11:00 | 2602.02000 | 2603.08000 | 2602.00000 | 2602.60000 | 12.5070 | 32549.6300 | 2602.50999 2014-05-06 05:12:00 | 2602.03000 | 2603.10000 | 2602.03000 | 2603.10000 | 4.5990 | 11968.8800 | 2602.50000 2014-05-06 05:13:00 | 2603.26000 | 2605.96000 | 2603.26000 | 2605.96000 | 25.0720 | 65307.3800 | 2604.79002 2014-05-06 05:14:00 | 2605.04000 | 2606.00000 | 2601.13000 | 2601.13000 | 15.2580 | 39754.7100 | 2605.49999 2014-05-06 05:15:00 | 2602.77000 | 2602.82000 | 2602.77000 | 2602.82000 | 2.8240 | 7350.3100 | 2602.80000 2014-05-06 05:16:00 | 2602.51000 | 2604.14000 | 2601.90000 | 2603.06000 | 12.8960 | 33571.4600 | 2603.24998 2014-05-06 05:17:00 | 2603.40000 | 2606.00000 | 2601.95000 | 2604.17000 | 19.2160 | 50047.2500 | 2604.45997 2014-05-06 05:18:00 | 2604.86000 | 2605.92000 | 2602.35000 | 2603.51000 | 25.9760 | 67642.8200 | 2604.04996 2014-05-06 05:19:00 | 2603.97000 | 2603.97000 | 2601.75000 | 2602.23000 | 24.8030 | 64548.6600 | 2602.45003 2014-05-06 05:20:00 | 2601.27000 | 2603.53000 | 2601.04000 | 2603.45000 | 36.2141 | 94213.3900 | 2601.57006 2014-05-06 05:21:00 | 2602.97000 | 2602.97000 | 2600.55000 | 2600.55000 | 11.5260 | 29987.0000 | 2601.67998 2014-05-06 05:22:00 | 2600.51000 | 2600.53000 | 2600.00000 | 2600.30000 | 75.2881 | 195758.0100 | 2600.11994 2014-05-06 05:23:00 | 2600.30000 | 2600.30000 | 2600.30000 | 2600.30000 | 4.2830 | 11137.0800 | 2600.30000 2014-05-06 05:24:00 | 2600.53000 | 2601.98000 | 2600.53000 | 2601.97000 | 25.5050 | 66352.2200 | 2601.53995 2014-05-06 05:25:00 | 2601.96000 | 2603.00000 | 2600.35000 | 2603.00000 | 27.9390 | 72697.7600 | 2602.01999 2014-05-06 05:26:00 | 2603.00000 | 2603.00000 | 2602.98000 | 2602.98000 | 3.1780 | 8272.2800 | 2602.98000 2014-05-06 05:27:00 | 2602.97000 | 2603.55000 | 2602.00000 | 2602.00000 | 20.8420 | 54250.5300 | 2602.94002 2014-05-06 05:28:00 | 2601.37000 | 2602.69000 | 2600.46000 | 2600.48000 | 30.2480 | 78685.7400 | 2601.34998 2014-05-06 05:29:00 | 2600.82000 | 2602.65000 | 2600.82000 | 2602.25000 | 18.8620 | 49082.6800 | 2602.20001 2014-05-06 05:30:00 | 2602.20000 | 2603.25000 | 2600.80000 | 2603.25000 | 18.2960 | 47619.1700 | 2602.70997 2014-05-06 05:31:00 | 2603.36000 | 2603.36000 | 2601.75000 | 2602.00000 | 1.7330 | 4509.6800 | 2602.24000 2014-05-06 05:32:00 | 2602.07000 | 2602.07000 | 2600.32000 | 2601.08000 | 21.2720 | 55331.1800 | 2601.13002 2014-05-06 05:33:00 | 2602.00000 | 2602.00000 | 2601.15000 | 2601.20000 | 15.1080 | 39302.6000 | 2601.43999 2014-05-06 05:34:00 | 2601.14000 | 2601.99000 | 2601.12000 | 2601.12000 | 3.4050 | 8857.2300 | 2601.23999 2014-05-06 05:35:00 | 2601.12000 | 2601.96000 | 2601.12000 | 2601.96000 | 0.6150 | 1599.9400 | 2601.52000 2014-05-06 05:36:00 | 2601.98000 | 2602.00000 | 2600.62000 | 2601.63000 | 8.4430 | 21963.4900 | 2601.38001 2014-05-06 05:37:00 | 2601.60000 | 2603.30000 | 2601.01000 | 2601.01000 | 47.2000 | 122787.0900 | 2601.42000 2014-05-06 05:38:00 | 2601.05000 | 2604.00000 | 2601.05000 | 2604.00000 | 43.8970 | 114250.2800 | 2602.68995 2014-05-06 05:39:00 | 2604.20000 | 2605.00000 | 2601.17000 | 2602.84000 | 26.2160 | 68228.8100 | 2602.55996 2014-05-06 05:40:00 | 2603.44000 | 2604.00000 | 2602.07000 | 2602.22000 | 2.1270 | 5537.7400 | 2603.55000 2014-05-06 05:41:00 | 2602.23000 | 2602.23000 | 2601.03000 | 2601.07000 | 18.7230 | 48713.0800 | 2601.78002 2014-05-06 05:42:00 | 2601.03000 | 2603.80000 | 2601.03000 | 2602.64000 | 11.4880 | 29901.3900 | 2602.83999 2014-05-06 05:43:00 | 2601.81000 | 2604.81000 | 2601.30000 | 2604.69000 | 40.5501 | 105567.6100 | 2603.39000 2014-05-06 05:44:00 | 2604.99000 | 2604.99000 | 2603.11000 | 2603.11000 | 35.3109 | 91937.6700 | 2603.66001 2014-05-06 05:45:00 | 2603.13000 | 2604.85000 | 2603.11000 | 2604.55000 | 33.8219 | 88061.8600 | 2603.69003 2014-05-06 05:46:00 | 2604.50000 | 2605.98000 | 2603.40000 | 2605.76000 | 18.3170 | 47709.9600 | 2604.67998 2014-05-06 05:47:00 | 2605.66000 | 2606.00000 | 2603.46000 | 2604.74000 | 28.6170 | 74557.6000 | 2605.35997 2014-05-06 05:48:00 | 2604.77000 | 2611.00000 | 2604.77000 | 2611.00000 | 53.2390 | 138853.7500 | 2608.11998 2014-05-06 05:49:00 | 2611.00000 | 2615.07000 | 2611.00000 | 2612.00000 | 83.7920 | 218993.7000 | 2613.54006 2014-05-06 05:50:00 | 2611.98000 | 2612.00000 | 2610.00000 | 2610.00000 | 59.0360 | 154134.6800 | 2610.85991 2014-05-06 05:51:00 | 2610.00000 | 2614.85000 | 2610.00000 | 2610.50000 | 71.1521 | 185739.0600 | 2610.45006 2014-05-06 05:52:00 | 2606.19000 | 2610.14000 | 2606.10000 | 2610.08000 | 24.3780 | 63588.3400 | 2608.42998 2014-05-06 05:53:00 | 2610.14000 | 2614.02000 | 2610.11000 | 2613.76000 | 41.3170 | 107962.5800 | 2613.02995 2014-05-06 05:54:00 | 2613.76000 | 2614.99000 | 2612.54000 | 2614.92000 | 26.6029 | 69540.1100 | 2614.00003 2014-05-06 05:55:00 | 2614.34000 | 2616.50000 | 2612.00000 | 2615.71000 | 29.7930 | 77906.4000 | 2614.92003 2014-05-06 05:56:00 | 2616.00000 | 2618.00000 | 2610.52000 | 2614.40000 | 71.6359 | 187337.8800 | 2615.13989 2014-05-06 05:57:00 | 2614.40000 | 2615.00000 | 2612.91000 | 2612.91000 | 13.9820 | 36552.9900 | 2614.29001 2014-05-06 05:58:00 | 2612.33000 | 2614.31000 | 2612.07000 | 2614.31000 | 5.9360 | 15511.7300 | 2613.15999 2014-05-06 05:59:00 | 2612.15000 | 2615.44000 | 2612.10000 | 2612.63000 | 26.9830 | 70541.7000 | 2614.30003 2014-05-06 06:00:00 | 2614.06000 | 2628.00000 | 2612.70000 | 2628.00000 | 188.3048 | 493659.6800 | 2621.59962 2014-05-06 06:01:00 | 2617.24000 | 2640.00000 | 2617.24000 | 2635.82000 | 134.3788 | 353214.6000 | 2628.49994 2014-05-06 06:02:00 | 2635.82000 | 2666.99000 | 2622.11000 | 2659.97000 | 234.2712 | 620406.3100 | 2648.24010 2014-05-06 06:03:00 | 2655.01000 | 2666.16000 | 2653.22000 | 2662.22000 | 104.0759 | 276942.7900 | 2660.96984 2014-05-06 06:04:00 | 2662.22000 | 2664.85000 | 2643.96000 | 2654.95000 | 155.7242 | 413620.7300 | 2656.11025 2014-05-06 06:05:00 | 2654.97000 | 2654.97000 | 2643.96000 | 2653.06000 | 21.1210 | 56009.9800 | 2651.86001 2014-05-06 06:06:00 | 2654.00000 | 2654.00000 | 2638.00000 | 2645.27000 | 171.8487 | 454452.1100 | 2644.48991 2014-05-06 06:07:00 | 2646.06000 | 2646.58000 | 2638.99000 | 2639.62000 | 257.3717 | 679957.9300 | 2641.93016 2014-05-06 06:08:00 | 2638.72000 | 2644.46000 | 2634.56000 | 2644.46000 | 71.7660 | 189475.0800 | 2640.17989 2014-05-06 06:09:00 | 2642.95000 | 2654.00000 | 2642.84000 | 2654.00000 | 166.7170 | 441424.8300 | 2647.74981 2014-05-06 06:10:00 | 2654.00000 | 2668.00000 | 2653.02000 | 2667.99000 | 111.1071 | 295871.5200 | 2662.93988 2014-05-06 06:11:00 | 2668.00000 | 2690.03000 | 2667.99000 | 2690.03000 | 263.9071 | 707983.5200 | 2682.69972 2014-05-06 06:12:00 | 2690.03000 | 2701.00000 | 2688.72000 | 2699.71000 | 273.9772 | 739201.2500 | 2698.03971 2014-05-06 06:13:00 | 2699.71000 | 2705.00000 | 2690.02000 | 2691.04000 | 117.0051 | 315353.3000 | 2695.20979 2014-05-06 06:14:00 | 2691.02000 | 2691.04000 | 2680.38000 | 2685.00000 | 103.6320 | 278217.7600 | 2684.67008 2014-05-06 06:15:00 | 2683.66000 | 2694.92000 | 2681.95000 | 2691.64000 | 170.3462 | 457711.7300 | 2686.94976 2014-05-06 06:16:00 | 2691.36000 | 2699.00000 | 2689.00000 | 2698.91000 | 118.6142 | 319538.3900 | 2693.93019 2014-05-06 06:17:00 | 2694.29000 | 2699.96000 | 2690.10000 | 2695.00000 | 214.9597 | 579933.2100 | 2697.86997 2014-05-06 06:18:00 | 2695.00000 | 2695.00000 | 2687.92000 | 2687.92000 | 97.5991 | 262476.1100 | 2689.32997 2014-05-06 06:19:00 | 2687.84000 | 2688.14000 | 2680.17000 | 2684.97000 | 72.1421 | 193640.9500 | 2684.16006 2014-05-06 06:20:00 | 2684.97000 | 2686.63000 | 2677.78000 | 2677.78000 | 118.4578 | 317596.0800 | 2681.08990 2014-05-06 06:21:00 | 2677.78000 | 2680.14000 | 2670.00000 | 2670.02000 | 155.1621 | 415153.2800 | 2675.61012 2014-05-06 06:22:00 | 2672.23000 | 2672.23000 | 2656.91000 | 2665.10000 | 298.8821 | 795920.0300 | 2662.99023 2014-05-06 06:23:00 | 2665.08000 | 2670.73000 | 2665.06000 | 2668.51000 | 147.8987 | 394556.8400 | 2667.74993 2014-05-06 06:24:00 | 2670.00000 | 2677.78000 | 2666.00000 | 2674.00000 | 145.7862 | 389499.9200 | 2671.71979 2014-05-06 06:25:00 | 2674.00000 | 2676.13000 | 2668.10000 | 2669.00000 | 55.1841 | 147450.7200 | 2671.98008 2014-05-06 06:26:00 | 2667.99000 | 2669.00000 | 2662.47000 | 2662.47000 | 75.5840 | 201433.6100 | 2665.03011 2014-05-06 06:27:00 | 2662.41000 | 2662.57000 | 2655.00000 | 2655.00000 | 184.6742 | 490910.2600 | 2658.25029 2014-05-06 06:28:00 | 2655.00000 | 2659.61000 | 2649.06000 | 2659.61000 | 159.8627 | 424207.0200 | 2653.57017 2014-05-06 06:29:00 | 2658.66000 | 2665.00000 | 2658.00000 | 2663.10000 | 146.1032 | 388773.2800 | 2660.95017 2014-05-06 06:30:00 | 2663.03000 | 2680.00000 | 2662.00000 | 2669.07000 | 118.1410 | 315057.1100 | 2666.79004 2014-05-06 06:31:00 | 2669.09000 | 2673.32000 | 2665.20000 | 2667.12000 | 74.0979 | 197712.4100 | 2668.25994 2014-05-06 06:32:00 | 2669.47000 | 2678.99000 | 2667.19000 | 2675.61000 | 129.9500 | 346988.5200 | 2670.17000 2014-05-06 06:33:00 | 2673.32000 | 2680.00000 | 2669.69000 | 2676.85000 | 116.0689 | 310459.8000 | 2674.78995 2014-05-06 06:34:00 | 2676.00000 | 2679.00000 | 2670.84000 | 2674.89000 | 199.7803 | 534276.3300 | 2674.32002 2014-05-06 06:35:00 | 2675.29000 | 2685.00000 | 2672.01000 | 2676.05000 | 109.6478 | 293393.4600 | 2675.77991 2014-05-06 06:36:00 | 2682.02000 | 2682.02000 | 2676.26000 | 2677.00000 | 96.9429 | 259633.5700 | 2678.21011 2014-05-06 06:37:00 | 2677.02000 | 2682.00000 | 2672.10000 | 2672.10000 | 91.0250 | 243529.2400 | 2675.40983 2014-05-06 06:38:00 | 2672.06000 | 2679.12000 | 2672.06000 | 2679.12000 | 51.3431 | 137328.9100 | 2674.73006 2014-05-06 06:39:00 | 2679.09000 | 2682.00000 | 2676.70000 | 2678.00000 | 41.1750 | 110321.8000 | 2679.33992 2014-05-06 06:40:00 | 2681.83000 | 2682.04000 | 2677.78000 | 2679.02000 | 79.8599 | 214045.3000 | 2680.26000 2014-05-06 06:41:00 | 2679.05000 | 2681.19000 | 2678.52000 | 2680.00000 | 89.5788 | 240086.5100 | 2680.16996 2014-05-06 06:42:00 | 2680.79000 | 2684.88000 | 2680.77000 | 2684.85000 | 26.5080 | 71093.6600 | 2681.96998 2014-05-06 06:43:00 | 2683.59000 | 2687.03000 | 2682.17000 | 2687.00000 | 100.1009 | 268781.8900 | 2685.11003 2014-05-06 06:44:00 | 2687.06000 | 2687.06000 | 2683.24000 | 2685.33000 | 82.3739 | 221238.9000 | 2685.79012 2014-05-06 06:45:00 | 2686.83000 | 2690.93000 | 2686.00000 | 2690.93000 | 60.1170 | 161596.2400 | 2688.02993 2014-05-06 06:46:00 | 2690.90000 | 2708.33000 | 2690.90000 | 2708.00000 | 176.3680 | 476348.6500 | 2700.87987 2014-05-06 06:47:00 | 2708.33000 | 2712.00000 | 2708.00000 | 2712.00000 | 468.8609 | 1271156.9400 | 2711.16015 2014-05-06 06:48:00 | 2712.00000 | 2722.00000 | 2712.00000 | 2716.89000 | 228.3263 | 620556.5000 | 2717.84969 2014-05-06 06:49:00 | 2715.36000 | 2716.84000 | 2700.00000 | 2703.85000 | 99.3451 | 269099.0500 | 2708.72982 2014-05-06 06:50:00 | 2703.88000 | 2720.00000 | 2703.88000 | 2710.43000 | 194.3681 | 526469.2100 | 2708.61986 2014-05-06 06:51:00 | 2712.46000 | 2722.00000 | 2711.97000 | 2713.84000 | 130.2170 | 353622.4400 | 2715.63986 2014-05-06 06:52:00 | 2713.80000 | 2714.04000 | 2705.00000 | 2705.00000 | 73.0250 | 197801.3000 | 2708.67986 2014-05-06 06:53:00 | 2704.56000 | 2705.00000 | 2699.98000 | 2700.00000 | 194.4332 | 525366.3200 | 2702.04023 2014-05-06 06:54:00 | 2700.00000 | 2700.00000 | 2692.70000 | 2697.71000 | 68.8720 | 185635.6600 | 2695.37005 2014-05-06 06:55:00 | 2696.72000 | 2700.00000 | 2696.47000 | 2700.00000 | 43.4390 | 117216.5600 | 2698.41998 2014-05-06 06:56:00 | 2699.16000 | 2705.56000 | 2698.98000 | 2700.02000 | 129.6672 | 350183.0300 | 2700.62986 2014-05-06 06:57:00 | 2705.88000 | 2708.00000 | 2695.50000 | 2697.94000 | 189.2680 | 511366.1500 | 2701.80986 2014-05-06 06:58:00 | 2697.91000 | 2699.44000 | 2695.00000 | 2695.02000 | 87.2671 | 235266.7500 | 2695.93990 2014-05-06 06:59:00 | 2696.96000 | 2698.79000 | 2695.00000 | 2695.00000 | 61.2080 | 164997.2600 | 2695.67996 2014-05-06 07:00:00 | 2695.20000 | 2699.27000 | 2695.20000 | 2696.96000 | 87.4409 | 235819.3200 | 2696.90003 2014-05-06 07:01:00 | 2697.92000 | 2699.24000 | 2696.86000 | 2698.52000 | 72.3339 | 195180.1100 | 2698.32011 2014-05-06 07:02:00 | 2698.02000 | 2702.02000 | 2698.00000 | 2700.00000 | 241.5127 | 652084.4200 | 2700.00024 2014-05-06 07:03:00 | 2699.81000 | 2699.98000 | 2698.00000 | 2698.00000 | 72.2469 | 194975.6900 | 2698.73992 2014-05-06 07:04:00 | 2697.12000 | 2698.12000 | 2693.23000 | 2696.00000 | 100.6081 | 271181.1800 | 2695.41993 2014-05-06 07:05:00 | 2696.00000 | 2701.00000 | 2694.86000 | 2696.48000 | 90.9960 | 245548.1900 | 2698.44987 2014-05-06 07:06:00 | 2697.21000 | 2705.00000 | 2695.62000 | 2704.22000 | 67.3941 | 182087.3300 | 2701.83010 2014-05-06 07:07:00 | 2704.15000 | 2706.03000 | 2697.31000 | 2702.92000 | 144.1681 | 389694.9900 | 2703.05990 2014-05-06 07:08:00 | 2701.94000 | 2706.00000 | 2701.94000 | 2705.40000 | 91.8701 | 248406.6900 | 2703.89000 2014-05-06 07:09:00 | 2705.44000 | 2711.00000 | 2703.52000 | 2708.64000 | 142.9991 | 387170.0900 | 2707.49995 2014-05-06 07:10:00 | 2709.72000 | 2710.00000 | 2703.52000 | 2704.02000 | 93.3519 | 252596.2400 | 2705.85007 2014-05-06 07:11:00 | 2705.00000 | 2709.07000 | 2704.04000 | 2704.12000 | 105.9819 | 286796.6900 | 2706.09008 2014-05-06 07:12:00 | 2704.12000 | 2707.00000 | 2703.99000 | 2704.08000 | 102.3440 | 276882.6000 | 2705.41015 2014-05-06 07:13:00 | 2704.08000 | 2704.15000 | 2698.05000 | 2701.55000 | 158.1742 | 427193.8400 | 2700.78025 2014-05-06 07:14:00 | 2699.99000 | 2702.02000 | 2697.09000 | 2699.58000 | 125.3922 | 338479.8300 | 2699.37010 2014-05-06 07:15:00 | 2701.00000 | 2701.00000 | 2697.00000 | 2697.01000 | 56.2821 | 151829.3600 | 2697.65004 2014-05-06 07:16:00 | 2697.01000 | 2697.01000 | 2692.49000 | 2692.49000 | 113.4740 | 305878.3900 | 2695.58017 2014-05-06 07:17:00 | 2692.80000 | 2692.80000 | 2675.00000 | 2681.68000 | 311.8300 | 836328.0500 | 2682.00000 2014-05-06 07:18:00 | 2681.68000 | 2685.66000 | 2675.00000 | 2679.98000 | 111.7292 | 299444.2800 | 2680.08997 2014-05-06 07:19:00 | 2679.98000 | 2680.00000 | 2675.23000 | 2675.85000 | 88.7680 | 237731.4800 | 2678.11994 2014-05-06 07:20:00 | 2675.38000 | 2678.16000 | 2670.01000 | 2678.16000 | 62.7529 | 167748.6400 | 2673.16007 2014-05-06 07:21:00 | 2678.14000 | 2678.16000 | 2672.49000 | 2676.84000 | 85.1361 | 227876.9000 | 2676.61988 2014-05-06 07:22:00 | 2676.80000 | 2683.23000 | 2676.80000 | 2680.00000 | 108.3700 | 290412.1300 | 2679.82000 2014-05-06 07:23:00 | 2680.02000 | 2681.02000 | 2675.00000 | 2676.23000 | 146.4048 | 392155.4400 | 2678.56972 2014-05-06 07:24:00 | 2675.86000 | 2677.59000 | 2671.00000 | 2674.04000 | 80.2341 | 214590.8900 | 2674.56012 2014-05-06 07:25:00 | 2674.06000 | 2674.06000 | 2671.08000 | 2673.48000 | 113.6950 | 303885.1000 | 2672.80979 2014-05-06 07:26:00 | 2673.48000 | 2674.93000 | 2672.00000 | 2673.55000 | 63.7571 | 170445.6300 | 2673.35993 2014-05-06 07:27:00 | 2673.98000 | 2679.00000 | 2673.98000 | 2677.04000 | 279.7092 | 748940.8700 | 2677.56991 2014-05-06 07:28:00 | 2678.00000 | 2683.98000 | 2676.60000 | 2679.06000 | 48.5980 | 130158.1200 | 2678.25996 2014-05-06 07:29:00 | 2679.09000 | 2679.79000 | 2677.02000 | 2677.02000 | 49.5550 | 132730.7100 | 2678.44991 2014-05-06 07:30:00 | 2678.28000 | 2678.60000 | 2675.05000 | 2675.74000 | 78.7329 | 210835.6000 | 2677.86008 2014-05-06 07:31:00 | 2675.72000 | 2676.29000 | 2671.27000 | 2671.29000 | 155.8428 | 416783.0100 | 2674.38017 2014-05-06 07:32:00 | 2672.64000 | 2673.84000 | 2672.00000 | 2673.63000 | 54.8630 | 146614.8600 | 2672.38006 2014-05-06 07:33:00 | 2672.16000 | 2676.71000 | 2672.16000 | 2674.65000 | 68.1681 | 182308.6600 | 2674.39995 2014-05-06 07:34:00 | 2674.70000 | 2675.98000 | 2672.00000 | 2672.27000 | 55.2720 | 147746.6000 | 2673.08004 2014-05-06 07:35:00 | 2672.13000 | 2673.13000 | 2666.69000 | 2669.69000 | 101.3019 | 270511.4800 | 2670.35007 2014-05-06 07:36:00 | 2669.71000 | 2674.52000 | 2668.03000 | 2674.41000 | 93.4081 | 249615.3200 | 2672.30993 2014-05-06 07:37:00 | 2673.96000 | 2677.24000 | 2671.76000 | 2677.24000 | 63.4511 | 169719.5300 | 2674.81003 2014-05-06 07:38:00 | 2676.52000 | 2677.26000 | 2670.00000 | 2674.44000 | 120.7350 | 323120.6500 | 2676.27977 2014-05-06 07:39:00 | 2670.20000 | 2673.00000 | 2670.20000 | 2670.71000 | 45.8999 | 122604.6800 | 2671.13000 2014-05-06 07:40:00 | 2671.02000 | 2674.95000 | 2670.73000 | 2673.05000 | 60.8920 | 162789.9100 | 2673.42005 2014-05-06 07:41:00 | 2673.58000 | 2673.59000 | 2671.02000 | 2672.92000 | 34.4181 | 91981.9200 | 2672.48998 2014-05-06 07:42:00 | 2671.05000 | 2674.00000 | 2670.00000 | 2671.95000 | 64.4310 | 172070.8200 | 2670.62003 2014-05-06 07:43:00 | 2671.90000 | 2672.48000 | 2670.01000 | 2671.92000 | 57.5070 | 153631.0600 | 2671.51994 2014-05-06 07:44:00 | 2671.92000 | 2672.39000 | 2668.07000 | 2669.32000 | 78.9400 | 210830.7100 | 2670.77000 2014-05-06 07:45:00 | 2668.75000 | 2670.00000 | 2668.00000 | 2669.64000 | 75.0669 | 200355.8800 | 2669.02991 2014-05-06 07:46:00 | 2669.23000 | 2670.00000 | 2668.00000 | 2668.02000 | 34.4180 | 91858.4700 | 2668.90997 2014-05-06 07:47:00 | 2669.90000 | 2670.00000 | 2667.00000 | 2667.08000 | 71.2780 | 190178.9700 | 2668.12995 2014-05-06 07:48:00 | 2667.08000 | 2667.26000 | 2662.00000 | 2663.69000 | 56.7700 | 151249.9900 | 2664.26000 2014-05-06 07:49:00 | 2662.12000 | 2663.69000 | 2655.10000 | 2655.12000 | 126.6228 | 336822.9100 | 2660.05013 2014-05-06 07:50:00 | 2655.20000 | 2664.69000 | 2650.03000 | 2661.31000 | 180.1552 | 478218.2700 | 2654.47967 2014-05-06 07:51:00 | 2660.42000 | 2660.46000 | 2650.01000 | 2657.00000 | 109.9461 | 291992.6800 | 2655.77984 2014-05-06 07:52:00 | 2657.37000 | 2660.00000 | 2656.00000 | 2658.84000 | 58.5529 | 155614.9900 | 2657.68006 2014-05-06 07:53:00 | 2658.02000 | 2659.75000 | 2657.97000 | 2659.30000 | 51.2329 | 136189.9600 | 2658.25006 2014-05-06 07:54:00 | 2659.30000 | 2660.00000 | 2657.67000 | 2659.99000 | 91.9799 | 244572.8100 | 2658.98000 2014-05-06 07:55:00 | 2659.95000 | 2664.69000 | 2657.90000 | 2660.00000 | 131.8148 | 350612.9000 | 2659.88974 2014-05-06 07:56:00 | 2660.02000 | 2661.35000 | 2657.06000 | 2659.79000 | 120.6842 | 320952.3300 | 2659.44019 2014-05-06 07:57:00 | 2658.79000 | 2660.12000 | 2658.00000 | 2658.85000 | 84.0929 | 223653.5400 | 2659.60009 2014-05-06 07:58:00 | 2660.10000 | 2660.10000 | 2658.00000 | 2658.00000 | 35.9910 | 95701.6100 | 2659.04001 2014-05-06 07:59:00 | 2658.68000 | 2659.46000 | 2658.03000 | 2659.15000 | 27.7760 | 73850.0100 | 2658.76996 2014-05-06 08:00:00 | 2659.02000 | 2660.12000 | 2658.10000 | 2658.91000 | 105.5740 | 280760.4700 | 2659.37016 2014-05-06 08:01:00 | 2660.08000 | 2660.30000 | 2658.60000 | 2660.30000 | 78.0080 | 207494.2900 | 2659.90994 2014-05-06 08:02:00 | 2660.16000 | 2665.29000 | 2659.97000 | 2665.00000 | 127.0000 | 338211.2300 | 2663.08000 2014-05-06 08:03:00 | 2664.43000 | 2671.18000 | 2664.00000 | 2667.87000 | 228.0526 | 608008.9200 | 2666.09023 2014-05-06 08:04:00 | 2667.87000 | 2669.90000 | 2665.11000 | 2669.11000 | 100.3189 | 267759.1400 | 2669.07996 2014-05-06 08:05:00 | 2669.11000 | 2671.00000 | 2663.20000 | 2663.20000 | 93.6401 | 249958.1200 | 2669.35000 2014-05-06 08:06:00 | 2666.93000 | 2669.08000 | 2663.42000 | 2666.58000 | 43.3620 | 115599.1400 | 2665.91003 2014-05-06 08:07:00 | 2667.00000 | 2670.07000 | 2663.90000 | 2670.02000 | 59.0740 | 157598.7700 | 2667.82009 2014-05-06 08:08:00 | 2670.02000 | 2677.00000 | 2665.34000 | 2674.12000 | 161.2251 | 430601.6400 | 2670.80971 2014-05-06 08:09:00 | 2674.12000 | 2676.02000 | 2671.12000 | 2674.37000 | 83.7261 | 223903.7700 | 2674.23988 2014-05-06 08:10:00 | 2674.43000 | 2675.00000 | 2672.10000 | 2674.90000 | 122.3742 | 327237.1200 | 2674.07019 2014-05-06 08:11:00 | 2673.67000 | 2676.99000 | 2673.10000 | 2674.61000 | 128.2201 | 342954.1600 | 2674.73000 2014-05-06 08:12:00 | 2675.02000 | 2675.30000 | 2671.00000 | 2672.81000 | 83.7952 | 223961.8000 | 2672.72985 2014-05-06 08:13:00 | 2672.87000 | 2672.88000 | 2669.18000 | 2670.35000 | 66.4180 | 177429.7700 | 2671.40995 2014-05-06 08:14:00 | 2670.91000 | 2670.91000 | 2666.93000 | 2668.89000 | 31.8010 | 84865.1200 | 2668.63001 2014-05-06 08:15:00 | 2668.62000 | 2668.68000 | 2665.17000 | 2665.50000 | 43.7230 | 116634.5900 | 2667.58005 2014-05-06 08:16:00 | 2665.17000 | 2665.50000 | 2662.80000 | 2663.24000 | 51.2400 | 136526.0200 | 2664.44000 2014-05-06 08:17:00 | 2664.00000 | 2668.30000 | 2664.00000 | 2667.11000 | 53.5211 | 142730.0200 | 2666.80002 2014-05-06 08:18:00 | 2667.11000 | 2667.11000 | 2662.77000 | 2664.91000 | 178.9333 | 476869.7900 | 2665.07022 2014-05-06 08:19:00 | 2662.87000 | 2668.19000 | 2662.87000 | 2666.24000 | 78.4500 | 209212.0100 | 2666.82000 2014-05-06 08:20:00 | 2666.56000 | 2667.95000 | 2665.00000 | 2667.42000 | 122.2020 | 325893.1700 | 2666.84009 2014-05-06 08:21:00 | 2667.51000 | 2667.51000 | 2665.03000 | 2666.00000 | 94.3629 | 251592.2000 | 2666.22010 2014-05-06 08:22:00 | 2665.91000 | 2666.60000 | 2662.63000 | 2663.34000 | 79.6371 | 212171.4500 | 2664.22991 2014-05-06 08:23:00 | 2663.48000 | 2666.60000 | 2663.48000 | 2665.00000 | 23.4620 | 62535.2200 | 2665.38002 2014-05-06 08:24:00 | 2664.94000 | 2665.62000 | 2663.00000 | 2663.09000 | 22.1720 | 59059.5400 | 2663.70002 2014-05-06 08:25:00 | 2663.19000 | 2664.49000 | 2663.09000 | 2664.36000 | 38.6640 | 102985.7500 | 2663.61006 2014-05-06 08:26:00 | 2664.24000 | 2665.61000 | 2664.24000 | 2664.88000 | 75.3909 | 200914.5500 | 2664.97003 2014-05-06 08:27:00 | 2664.85000 | 2667.36000 | 2664.85000 | 2666.02000 | 34.1560 | 91076.1900 | 2666.47995 2014-05-06 08:28:00 | 2667.22000 | 2667.50000 | 2665.19000 | 2666.02000 | 110.8890 | 295658.9100 | 2666.25996 2014-05-06 08:29:00 | 2667.10000 | 2670.97000 | 2665.40000 | 2667.19000 | 59.0230 | 157394.9600 | 2666.67007 2014-05-06 08:30:00 | 2668.61000 | 2670.94000 | 2667.00000 | 2669.43000 | 105.8619 | 282528.4700 | 2668.84008 2014-05-06 08:31:00 | 2669.26000 | 2669.26000 | 2668.50000 | 2668.58000 | 29.8290 | 79610.1900 | 2668.88999 2014-05-06 08:32:00 | 2669.13000 | 2670.90000 | 2665.41000 | 2666.61000 | 105.4599 | 281408.1600 | 2668.39000 2014-05-06 08:33:00 | 2667.85000 | 2670.00000 | 2667.85000 | 2670.00000 | 47.5860 | 127008.9700 | 2669.03993 2014-05-06 08:34:00 | 2670.00000 | 2670.11000 | 2668.34000 | 2668.88000 | 78.6931 | 210080.6000 | 2669.62009 2014-05-06 08:35:00 | 2668.64000 | 2669.97000 | 2668.64000 | 2668.64000 | 19.4760 | 51981.4100 | 2668.99997 2014-05-06 08:36:00 | 2668.32000 | 2670.90000 | 2668.30000 | 2670.04000 | 38.1890 | 101942.0900 | 2669.40999 2014-05-06 08:37:00 | 2670.04000 | 2673.64000 | 2669.96000 | 2672.05000 | 60.8570 | 162549.1000 | 2670.99993 2014-05-06 08:38:00 | 2672.05000 | 2677.26000 | 2672.05000 | 2677.26000 | 146.5048 | 392042.3200 | 2675.96971 2014-05-06 08:39:00 | 2677.26000 | 2683.83000 | 2677.00000 | 2680.48000 | 128.7211 | 344930.1200 | 2679.67005 2014-05-06 08:40:00 | 2678.23000 | 2680.62000 | 2677.00000 | 2680.06000 | 110.2699 | 295448.4800 | 2679.32000 2014-05-06 08:41:00 | 2680.62000 | 2680.62000 | 2677.11000 | 2677.25000 | 133.8792 | 358668.9700 | 2679.04996 2014-05-06 08:42:00 | 2678.19000 | 2678.19000 | 2675.10000 | 2675.10000 | 74.8659 | 200436.1400 | 2677.26988 2014-05-06 08:43:00 | 2675.38000 | 2676.42000 | 2670.83000 | 2674.81000 | 68.7130 | 183740.5700 | 2674.03008 2014-05-06 08:44:00 | 2675.46000 | 2676.39000 | 2673.91000 | 2674.23000 | 89.0742 | 238285.8400 | 2675.14014 2014-05-06 08:45:00 | 2674.28000 | 2676.91000 | 2674.28000 | 2676.66000 | 83.6030 | 223762.6100 | 2676.49009 2014-05-06 08:46:00 | 2676.64000 | 2679.00000 | 2671.27000 | 2671.38000 | 88.3410 | 236432.4300 | 2676.36003 2014-05-06 08:47:00 | 2676.82000 | 2677.73000 | 2674.48000 | 2676.95000 | 63.3821 | 169634.6200 | 2676.38005 2014-05-06 08:48:00 | 2677.08000 | 2678.62000 | 2676.77000 | 2677.92000 | 43.5870 | 116698.6100 | 2677.36995 2014-05-06 08:49:00 | 2677.48000 | 2677.48000 | 2672.25000 | 2674.54000 | 60.9311 | 163017.4700 | 2675.44002 2014-05-06 08:50:00 | 2673.78000 | 2674.74000 | 2672.50000 | 2673.91000 | 112.1110 | 299723.1600 | 2673.45004 2014-05-06 08:51:00 | 2673.09000 | 2673.16000 | 2672.47000 | 2672.95000 | 21.4500 | 57335.6600 | 2672.99000 2014-05-06 08:52:00 | 2672.52000 | 2672.52000 | 2670.51000 | 2670.51000 | 25.0960 | 67048.0200 | 2671.65996 2014-05-06 08:53:00 | 2670.53000 | 2670.53000 | 2667.02000 | 2668.02000 | 46.0071 | 122794.7100 | 2669.03995 2014-05-06 08:54:00 | 2668.08000 | 2668.08000 | 2665.00000 | 2665.00000 | 27.7380 | 73963.2300 | 2666.48998 2014-05-06 08:55:00 | 2666.49000 | 2667.86000 | 2665.00000 | 2667.80000 | 50.4300 | 134475.2500 | 2666.57000 2014-05-06 08:56:00 | 2667.52000 | 2667.53000 | 2664.92000 | 2666.00000 | 79.1841 | 211138.9600 | 2666.43012 2014-05-06 08:57:00 | 2666.84000 | 2669.90000 | 2665.00000 | 2666.40000 | 80.3930 | 214422.7300 | 2667.18009 2014-05-06 08:58:00 | 2665.68000 | 2666.52000 | 2660.00000 | 2662.91000 | 58.7550 | 156376.4800 | 2661.49989 2014-05-06 08:59:00 | 2663.08000 | 2663.08000 | 2659.97000 | 2659.99000 | 67.4969 | 179576.2900 | 2660.50992 2014-05-06 09:00:00 | 2659.99000 | 2659.99000 | 2650.01000 | 2658.95000 | 70.1850 | 186323.5500 | 2654.74987 2014-05-06 09:01:00 | 2659.98000 | 2660.00000 | 2656.94000 | 2660.00000 | 38.1470 | 101420.7100 | 2658.67996 2014-05-06 09:02:00 | 2659.62000 | 2660.00000 | 2654.00000 | 2654.47000 | 70.6490 | 187715.9100 | 2657.01997 2014-05-06 09:03:00 | 2654.47000 | 2659.93000 | 2654.47000 | 2656.08000 | 29.1940 | 77571.2700 | 2657.10004 2014-05-06 09:04:00 | 2659.16000 | 2659.77000 | 2656.08000 | 2659.33000 | 48.0279 | 127711.5200 | 2659.10996 2014-05-06 09:05:00 | 2659.58000 | 2664.72000 | 2659.58000 | 2663.18000 | 54.9630 | 146314.2300 | 2662.05006 2014-05-06 09:06:00 | 2660.47000 | 2662.34000 | 2656.90000 | 2660.39000 | 28.4590 | 75703.0100 | 2660.06999 2014-05-06 09:07:00 | 2660.48000 | 2660.48000 | 2657.08000 | 2660.00000 | 90.0651 | 239445.1700 | 2658.57983 2014-05-06 09:08:00 | 2660.87000 | 2662.00000 | 2658.36000 | 2661.64000 | 66.9611 | 178156.6400 | 2660.60003 2014-05-06 09:09:00 | 2661.43000 | 2668.92000 | 2658.01000 | 2660.74000 | 48.1789 | 128249.4600 | 2661.93998 2014-05-06 09:10:00 | 2660.74000 | 2666.91000 | 2660.74000 | 2663.03000 | 10.5570 | 28128.1900 | 2664.40999 2014-05-06 09:11:00 | 2664.75000 | 2669.01000 | 2663.03000 | 2669.01000 | 87.7069 | 233723.9900 | 2664.82990 2014-05-06 09:12:00 | 2670.00000 | 2670.00000 | 2664.46000 | 2666.33000 | 26.3640 | 70336.5600 | 2667.90004 2014-05-06 09:13:00 | 2666.28000 | 2670.00000 | 2664.91000 | 2668.74000 | 49.7311 | 132630.2800 | 2666.95002 2014-05-06 09:14:00 | 2669.80000 | 2669.80000 | 2666.40000 | 2667.05000 | 88.6500 | 236503.9200 | 2667.84000 2014-05-06 09:15:00 | 2667.02000 | 2668.80000 | 2664.57000 | 2667.04000 | 16.5590 | 44163.6300 | 2667.04999 2014-05-06 09:16:00 | 2665.04000 | 2668.48000 | 2665.04000 | 2666.32000 | 43.2469 | 115352.0800 | 2667.28995 2014-05-06 09:17:00 | 2665.84000 | 2667.83000 | 2665.84000 | 2666.36000 | 41.6630 | 111096.9600 | 2666.56005 2014-05-06 09:18:00 | 2667.75000 | 2667.75000 | 2665.69000 | 2665.75000 | 46.6720 | 124473.8900 | 2666.99004 2014-05-06 09:19:00 | 2665.81000 | 2667.79000 | 2665.77000 | 2667.79000 | 1.6880 | 4502.5800 | 2667.40000 2014-05-06 09:20:00 | 2667.01000 | 2667.77000 | 2666.96000 | 2667.77000 | 6.0250 | 16068.9100 | 2667.03999 2014-05-06 09:21:00 | 2667.70000 | 2668.80000 | 2665.24000 | 2668.80000 | 34.5580 | 92185.7800 | 2667.56997 2014-05-06 09:22:00 | 2668.78000 | 2669.80000 | 2667.87000 | 2667.87000 | 6.1920 | 16524.3400 | 2668.66000 2014-05-06 09:23:00 | 2667.87000 | 2669.80000 | 2665.16000 | 2669.80000 | 79.5451 | 212076.7300 | 2666.11985 2014-05-06 09:24:00 | 2669.45000 | 2669.75000 | 2667.13000 | 2669.16000 | 38.6950 | 103259.9400 | 2668.55993 2014-05-06 09:25:00 | 2669.63000 | 2669.63000 | 2668.58000 | 2669.03000 | 37.5850 | 100314.4800 | 2668.99993 2014-05-06 09:26:00 | 2668.53000 | 2669.62000 | 2668.46000 | 2669.62000 | 16.4710 | 43964.6300 | 2669.21001 2014-05-06 09:27:00 | 2668.75000 | 2672.02000 | 2667.28000 | 2672.02000 | 72.4550 | 193398.3900 | 2669.21986 2014-05-06 09:28:00 | 2672.78000 | 2673.59000 | 2670.41000 | 2673.59000 | 33.1930 | 88699.7600 | 2672.24004 2014-05-06 09:29:00 | 2673.61000 | 2673.61000 | 2670.00000 | 2672.21000 | 28.4600 | 76041.0800 | 2671.86000 2014-05-06 09:30:00 | 2672.99000 | 2674.75000 | 2670.00000 | 2670.33000 | 56.4811 | 150891.4600 | 2671.54002 2014-05-06 09:31:00 | 2670.33000 | 2672.22000 | 2670.01000 | 2670.91000 | 47.0051 | 125541.1500 | 2670.79991 2014-05-06 09:32:00 | 2670.84000 | 2671.07000 | 2670.52000 | 2671.00000 | 18.8050 | 50227.3300 | 2670.95996 2014-05-06 09:33:00 | 2672.38000 | 2673.87000 | 2671.31000 | 2671.71000 | 54.7771 | 146386.2300 | 2672.39994 2014-05-06 09:34:00 | 2672.00000 | 2674.00000 | 2671.83000 | 2673.95000 | 29.3000 | 78315.8000 | 2672.89000 2014-05-06 09:35:00 | 2673.45000 | 2673.50000 | 2671.52000 | 2673.50000 | 39.0420 | 104332.0200 | 2672.30003 2014-05-06 09:36:00 | 2673.88000 | 2674.00000 | 2673.50000 | 2674.00000 | 12.5300 | 33502.2100 | 2673.76000 2014-05-06 09:37:00 | 2674.75000 | 2675.06000 | 2674.14000 | 2675.06000 | 10.6440 | 28467.4400 | 2674.51002 2014-05-06 09:38:00 | 2675.13000 | 2677.32000 | 2673.88000 | 2675.15000 | 70.0181 | 187314.5300 | 2675.22995 2014-05-06 09:39:00 | 2675.15000 | 2676.97000 | 2675.04000 | 2675.83000 | 37.7289 | 100944.9200 | 2675.52999 2014-05-06 09:40:00 | 2676.22000 | 2678.96000 | 2676.22000 | 2678.10000 | 24.5340 | 65680.8200 | 2677.13004 2014-05-06 09:41:00 | 2678.10000 | 2679.00000 | 2678.08000 | 2679.00000 | 52.4131 | 140408.8500 | 2678.89006 2014-05-06 09:42:00 | 2678.83000 | 2679.32000 | 2675.04000 | 2677.03000 | 77.0291 | 206316.1500 | 2678.41997 2014-05-06 09:43:00 | 2677.83000 | 2678.00000 | 2676.21000 | 2677.67000 | 57.6089 | 154238.6500 | 2677.33998 2014-05-06 09:44:00 | 2677.70000 | 2678.93000 | 2675.00000 | 2676.97000 | 88.1131 | 235850.6200 | 2676.68010 2014-05-06 09:45:00 | 2677.81000 | 2678.03000 | 2676.56000 | 2677.33000 | 62.9989 | 168653.1700 | 2677.07997 2014-05-06 09:46:00 | 2676.72000 | 2680.03000 | 2676.09000 | 2677.55000 | 89.2090 | 238955.1600 | 2678.59997 2014-05-06 09:47:00 | 2676.73000 | 2680.00000 | 2675.10000 | 2676.19000 | 66.9719 | 179375.6200 | 2678.37005 2014-05-06 09:48:00 | 2676.28000 | 2679.93000 | 2676.28000 | 2678.68000 | 15.2860 | 40942.7500 | 2678.44998 2014-05-06 09:49:00 | 2678.89000 | 2680.02000 | 2678.66000 | 2680.00000 | 53.0201 | 142057.7700 | 2679.32000 2014-05-06 09:50:00 | 2680.02000 | 2681.58000 | 2680.00000 | 2680.86000 | 31.6230 | 84768.9000 | 2680.61004 2014-05-06 09:51:00 | 2680.88000 | 2683.00000 | 2680.78000 | 2682.83000 | 56.7440 | 152221.4700 | 2682.60008 2014-05-06 09:52:00 | 2682.76000 | 2685.04000 | 2680.99000 | 2683.99000 | 36.9780 | 99230.7300 | 2683.50997 2014-05-06 09:53:00 | 2684.63000 | 2688.00000 | 2684.63000 | 2686.55000 | 93.2690 | 250558.7800 | 2686.40997 2014-05-06 09:54:00 | 2687.58000 | 2688.04000 | 2686.55000 | 2686.55000 | 19.6300 | 52758.6400 | 2687.65000 2014-05-06 09:55:00 | 2687.69000 | 2691.00000 | 2686.57000 | 2691.00000 | 48.8141 | 131223.4400 | 2688.23007 2014-05-06 09:56:00 | 2689.00000 | 2692.97000 | 2686.57000 | 2690.90000 | 48.8700 | 131483.6700 | 2690.48000 2014-05-06 09:57:00 | 2690.92000 | 2693.77000 | 2688.11000 | 2688.15000 | 75.6580 | 203529.8300 | 2690.12994 2014-05-06 09:58:00 | 2688.15000 | 2694.55000 | 2688.15000 | 2688.20000 | 63.5901 | 171049.0700 | 2689.87000 2014-05-06 09:59:00 | 2688.61000 | 2690.00000 | 2688.03000 | 2688.25000 | 50.9770 | 137039.4500 | 2688.25994 2014-05-06 10:00:00 | 2688.32000 | 2688.67000 | 2683.82000 | 2686.72000 | 49.7400 | 133593.7100 | 2685.84000 2014-05-06 10:01:00 | 2685.72000 | 2686.72000 | 2685.72000 | 2685.77000 | 53.8661 | 144684.7600 | 2686.00992 2014-05-06 10:02:00 | 2686.72000 | 2687.77000 | 2685.83000 | 2686.00000 | 60.1490 | 161589.7600 | 2686.48998 2014-05-06 10:03:00 | 2686.00000 | 2686.17000 | 2685.77000 | 2685.77000 | 102.8109 | 276135.6300 | 2685.86003 2014-05-06 10:04:00 | 2685.72000 | 2685.72000 | 2682.34000 | 2683.75000 | 39.8520 | 106957.3000 | 2683.86003 2014-05-06 10:05:00 | 2683.75000 | 2686.43000 | 2683.75000 | 2685.10000 | 27.8390 | 74742.3900 | 2684.80999 2014-05-06 10:06:00 | 2684.88000 | 2686.07000 | 2684.07000 | 2684.30000 | 40.7449 | 109412.7600 | 2685.31007 2014-05-06 10:07:00 | 2684.08000 | 2684.30000 | 2684.06000 | 2684.07000 | 51.6751 | 138700.0000 | 2684.07990 2014-05-06 10:08:00 | 2685.00000 | 2685.96000 | 2685.00000 | 2685.96000 | 29.7219 | 79822.7500 | 2685.65002 2014-05-06 10:09:00 | 2685.96000 | 2688.97000 | 2685.96000 | 2688.90000 | 20.8460 | 56026.6000 | 2687.63997 2014-05-06 10:10:00 | 2688.00000 | 2690.00000 | 2685.50000 | 2686.77000 | 47.3360 | 127220.6700 | 2687.60993 2014-05-06 10:11:00 | 2689.30000 | 2693.00000 | 2686.70000 | 2690.22000 | 67.1951 | 180722.5700 | 2689.52013 2014-05-06 10:12:00 | 2690.93000 | 2692.72000 | 2688.00000 | 2688.00000 | 59.6829 | 160516.6100 | 2689.49006 2014-05-06 10:13:00 | 2688.00000 | 2689.72000 | 2687.72000 | 2688.00000 | 46.4940 | 124971.2400 | 2687.90007 2014-05-06 10:14:00 | 2689.48000 | 2693.00000 | 2687.96000 | 2690.40000 | 196.7502 | 529151.8600 | 2689.46002 2014-05-06 10:15:00 | 2690.49000 | 2694.64000 | 2690.49000 | 2693.02000 | 108.9711 | 293406.7900 | 2692.52004 2014-05-06 10:16:00 | 2694.37000 | 2705.00000 | 2693.11000 | 2703.00000 | 102.9500 | 277818.7900 | 2698.58000 2014-05-06 10:17:00 | 2703.04000 | 2704.93000 | 2700.00000 | 2700.01000 | 82.7389 | 223542.3200 | 2701.77997 2014-05-06 10:18:00 | 2700.02000 | 2702.73000 | 2698.90000 | 2699.00000 | 55.7300 | 150457.7300 | 2699.76000 2014-05-06 10:19:00 | 2699.00000 | 2701.00000 | 2694.88000 | 2698.00000 | 74.8339 | 201924.4300 | 2698.30011 2014-05-06 10:20:00 | 2698.02000 | 2698.60000 | 2693.00000 | 2694.80000 | 63.3860 | 170951.2900 | 2696.98990 2014-05-06 10:21:00 | 2693.13000 | 2696.52000 | 2693.05000 | 2696.00000 | 124.8580 | 336579.6900 | 2695.69991 2014-05-06 10:22:00 | 2695.14000 | 2698.77000 | 2695.14000 | 2698.00000 | 73.1710 | 197316.5400 | 2696.65003 2014-05-06 10:23:00 | 2697.02000 | 2697.81000 | 2696.96000 | 2697.81000 | 62.0410 | 167332.0200 | 2697.12002 2014-05-06 10:24:00 | 2697.66000 | 2697.66000 | 2695.56000 | 2695.56000 | 9.3160 | 25118.6300 | 2696.28999 2014-05-06 10:25:00 | 2695.56000 | 2695.56000 | 2693.53000 | 2694.91000 | 70.5171 | 189999.8300 | 2694.37992 2014-05-06 10:26:00 | 2694.89000 | 2694.93000 | 2693.68000 | 2693.96000 | 15.5310 | 41842.9300 | 2694.16001 2014-05-06 10:27:00 | 2693.95000 | 2695.00000 | 2692.30000 | 2692.91000 | 97.1439 | 261709.5300 | 2694.04014 2014-05-06 10:28:00 | 2692.91000 | 2693.87000 | 2692.00000 | 2693.77000 | 10.8520 | 29220.0900 | 2692.60001 2014-05-06 10:29:00 | 2692.73000 | 2693.70000 | 2691.08000 | 2693.51000 | 35.6340 | 95960.9800 | 2692.96005 2014-05-06 10:30:00 | 2693.51000 | 2693.51000 | 2691.34000 | 2691.74000 | 74.0559 | 199357.8400 | 2691.98989 2014-05-06 10:31:00 | 2691.58000 | 2692.66000 | 2688.07000 | 2688.18000 | 70.4511 | 189611.9600 | 2691.40003 2014-05-06 10:32:00 | 2688.46000 | 2689.97000 | 2685.00000 | 2689.83000 | 46.1230 | 124003.5900 | 2688.54005 2014-05-06 10:33:00 | 2689.87000 | 2690.15000 | 2687.48000 | 2688.55000 | 22.1120 | 59448.6700 | 2688.53002 2014-05-06 10:34:00 | 2687.77000 | 2689.39000 | 2687.77000 | 2689.35000 | 37.9410 | 102011.1100 | 2688.68001 2014-05-06 10:35:00 | 2688.40000 | 2689.19000 | 2687.00000 | 2688.00000 | 59.7751 | 160678.3300 | 2688.04989 2014-05-06 10:36:00 | 2687.40000 | 2688.74000 | 2684.31000 | 2685.00000 | 77.4531 | 208113.3800 | 2686.96009 2014-05-06 10:37:00 | 2685.13000 | 2688.97000 | 2685.10000 | 2687.25000 | 57.2010 | 153726.0700 | 2687.47002 2014-05-06 10:38:00 | 2687.25000 | 2688.26000 | 2683.98000 | 2685.53000 | 48.3121 | 129751.2500 | 2685.69004 2014-05-06 10:39:00 | 2686.48000 | 2687.05000 | 2685.92000 | 2686.03000 | 43.4190 | 116643.4000 | 2686.45998 2014-05-06 10:40:00 | 2686.10000 | 2688.88000 | 2685.00000 | 2688.45000 | 44.9450 | 120761.8300 | 2686.87992 2014-05-06 10:41:00 | 2687.69000 | 2688.98000 | 2687.69000 | 2688.45000 | 38.1360 | 102523.3600 | 2688.35994 2014-05-06 10:42:00 | 2688.81000 | 2688.81000 | 2687.95000 | 2687.97000 | 11.5280 | 30991.0700 | 2688.32999 2014-05-06 10:43:00 | 2687.71000 | 2688.67000 | 2686.07000 | 2686.87000 | 26.0880 | 70103.6800 | 2687.19998 2014-05-06 10:44:00 | 2686.24000 | 2690.00000 | 2686.10000 | 2687.89000 | 15.1180 | 40650.6700 | 2688.88999 2014-05-06 10:45:00 | 2687.96000 | 2691.44000 | 2687.96000 | 2690.00000 | 75.5801 | 203273.4700 | 2689.51000 2014-05-06 10:46:00 | 2690.00000 | 2690.39000 | 2689.63000 | 2689.63000 | 18.1260 | 48757.8200 | 2689.93997 2014-05-06 10:47:00 | 2688.47000 | 2689.81000 | 2685.07000 | 2688.50000 | 38.0019 | 102170.1000 | 2688.55003 2014-05-06 10:48:00 | 2688.67000 | 2689.87000 | 2685.17000 | 2685.86000 | 51.6880 | 138871.6800 | 2686.72996 2014-05-06 10:49:00 | 2685.22000 | 2685.70000 | 2685.01000 | 2685.31000 | 29.0360 | 77967.7500 | 2685.20996 2014-05-06 10:50:00 | 2685.93000 | 2686.49000 | 2685.00000 | 2686.49000 | 57.6920 | 154962.4200 | 2686.03004 2014-05-06 10:51:00 | 2687.11000 | 2687.84000 | 2685.02000 | 2687.17000 | 22.2670 | 59835.4500 | 2687.17998 2014-05-06 10:52:00 | 2687.19000 | 2687.64000 | 2686.75000 | 2687.02000 | 50.9559 | 136932.9000 | 2687.27992 2014-05-06 10:53:00 | 2686.77000 | 2687.77000 | 2686.77000 | 2687.20000 | 7.5050 | 20166.4500 | 2687.06999 2014-05-06 10:54:00 | 2687.29000 | 2687.29000 | 2685.02000 | 2686.26000 | 32.8310 | 88183.1100 | 2685.97001 2014-05-06 10:55:00 | 2685.02000 | 2686.44000 | 2684.29000 | 2686.00000 | 15.5540 | 41762.2600 | 2684.99002 2014-05-06 10:56:00 | 2685.28000 | 2686.00000 | 2684.98000 | 2685.97000 | 25.6820 | 68977.0700 | 2685.81002 2014-05-06 10:57:00 | 2685.97000 | 2686.00000 | 2684.19000 | 2685.00000 | 11.0270 | 29611.1100 | 2685.32999 2014-05-06 10:58:00 | 2685.05000 | 2685.05000 | 2683.96000 | 2683.96000 | 31.9130 | 85663.2400 | 2684.27004 2014-05-06 10:59:00 | 2683.96000 | 2684.00000 | 2681.09000 | 2683.00000 | 59.9620 | 160865.9300 | 2682.80004 2014-05-06 11:00:00 | 2684.95000 | 2684.95000 | 2683.27000 | 2683.31000 | 11.3450 | 30452.5100 | 2684.21998 2014-05-06 11:01:00 | 2683.37000 | 2683.37000 | 2680.76000 | 2680.76000 | 38.3800 | 102943.2000 | 2682.21000 2014-05-06 11:02:00 | 2680.71000 | 2680.71000 | 2676.72000 | 2679.27000 | 77.8469 | 208568.2700 | 2679.20991 2014-05-06 11:03:00 | 2679.38000 | 2679.50000 | 2678.78000 | 2679.50000 | 4.1820 | 11204.6300 | 2679.25000 2014-05-06 11:04:00 | 2678.50000 | 2680.38000 | 2678.41000 | 2679.06000 | 89.2171 | 239039.2600 | 2679.29990 2014-05-06 11:05:00 | 2679.40000 | 2679.53000 | 2678.00000 | 2679.07000 | 21.9390 | 58772.4400 | 2678.89999 2014-05-06 11:06:00 | 2679.00000 | 2683.05000 | 2678.95000 | 2683.05000 | 87.5180 | 234732.8700 | 2682.10993 2014-05-06 11:07:00 | 2683.05000 | 2686.66000 | 2680.57000 | 2682.82000 | 97.5350 | 261731.1600 | 2683.45982 2014-05-06 11:08:00 | 2685.84000 | 2685.85000 | 2684.12000 | 2685.00000 | 17.7670 | 47699.4400 | 2684.71998 2014-05-06 11:09:00 | 2684.25000 | 2685.00000 | 2683.06000 | 2684.50000 | 29.5260 | 79256.8500 | 2684.30996 2014-05-06 11:10:00 | 2684.61000 | 2684.74000 | 2680.29000 | 2683.03000 | 54.4281 | 146068.0300 | 2683.68996 2014-05-06 11:11:00 | 2683.01000 | 2683.01000 | 2680.65000 | 2682.40000 | 32.4060 | 86909.3000 | 2681.88995 2014-05-06 11:12:00 | 2681.65000 | 2682.84000 | 2680.97000 | 2681.10000 | 42.4789 | 113911.4800 | 2681.59998 2014-05-06 11:13:00 | 2681.14000 | 2682.10000 | 2681.03000 | 2681.03000 | 12.9070 | 34608.7300 | 2681.38999 2014-05-06 11:14:00 | 2681.14000 | 2681.14000 | 2680.68000 | 2680.69000 | 23.0340 | 61751.0700 | 2680.87003 2014-05-06 11:15:00 | 2680.84000 | 2682.72000 | 2680.68000 | 2681.02000 | 9.3300 | 25013.6000 | 2680.99000 2014-05-06 11:16:00 | 2681.02000 | 2687.27000 | 2681.02000 | 2685.14000 | 17.4100 | 46725.4300 | 2683.83000 2014-05-06 11:17:00 | 2685.81000 | 2688.58000 | 2684.22000 | 2688.58000 | 63.8650 | 171644.1600 | 2687.60988 2014-05-06 11:18:00 | 2689.98000 | 2689.98000 | 2684.31000 | 2685.18000 | 38.1529 | 102574.9700 | 2688.52004 2014-05-06 11:19:00 | 2686.05000 | 2688.97000 | 2686.05000 | 2688.97000 | 49.0529 | 131828.3200 | 2687.47005 2014-05-06 11:20:00 | 2688.97000 | 2689.08000 | 2686.25000 | 2687.81000 | 43.6050 | 117220.4000 | 2688.22992 2014-05-06 11:21:00 | 2686.10000 | 2687.92000 | 2682.29000 | 2684.54000 | 45.4519 | 122037.9900 | 2684.99003 2014-05-06 11:22:00 | 2684.44000 | 2689.00000 | 2683.23000 | 2686.59000 | 38.3120 | 102848.5400 | 2684.50003 2014-05-06 11:23:00 | 2686.00000 | 2686.23000 | 2686.00000 | 2686.23000 | 4.6110 | 12385.3500 | 2686.05000 2014-05-06 11:24:00 | 2686.20000 | 2686.20000 | 2683.20000 | 2684.73000 | 29.5561 | 79363.3200 | 2685.17996 2014-05-06 11:25:00 | 2684.73000 | 2687.00000 | 2682.38000 | 2687.00000 | 65.1359 | 174792.8700 | 2683.50990 2014-05-06 11:26:00 | 2684.16000 | 2686.79000 | 2682.71000 | 2684.19000 | 52.5371 | 141030.5300 | 2684.39994 2014-05-06 11:27:00 | 2684.23000 | 2685.19000 | 2683.17000 | 2683.64000 | 54.7989 | 147115.3600 | 2684.63998 2014-05-06 11:28:00 | 2684.00000 | 2686.18000 | 2684.00000 | 2685.85000 | 20.2510 | 54379.3500 | 2685.27001 2014-05-06 11:29:00 | 2685.03000 | 2685.03000 | 2682.67000 | 2683.82000 | 38.4260 | 103112.6900 | 2683.40994 2014-05-06 11:30:00 | 2683.08000 | 2683.08000 | 2681.68000 | 2681.98000 | 39.3391 | 105516.0400 | 2682.21999 2014-05-06 11:31:00 | 2681.73000 | 2681.73000 | 2680.17000 | 2681.43000 | 30.4400 | 81617.0600 | 2681.24000 2014-05-06 11:32:00 | 2681.43000 | 2682.30000 | 2680.91000 | 2681.72000 | 19.4680 | 52195.1400 | 2681.06999 2014-05-06 11:33:00 | 2682.30000 | 2682.30000 | 2681.68000 | 2682.27000 | 7.8210 | 20975.3200 | 2681.92000 2014-05-06 11:34:00 | 2681.72000 | 2681.72000 | 2680.58000 | 2681.36000 | 22.2700 | 59709.8300 | 2681.18000 2014-05-06 11:35:00 | 2681.33000 | 2681.60000 | 2678.00000 | 2678.00000 | 102.1960 | 273881.0800 | 2679.95985 2014-05-06 11:36:00 | 2678.00000 | 2679.26000 | 2677.57000 | 2677.85000 | 8.8940 | 23819.8400 | 2678.19001 2014-05-06 11:37:00 | 2678.78000 | 2678.89000 | 2673.00000 | 2673.00000 | 39.7661 | 106399.6500 | 2675.63994 2014-05-06 11:38:00 | 2673.00000 | 2684.00000 | 2666.00000 | 2676.90000 | 85.6520 | 228868.1500 | 2672.07006 2014-05-06 11:39:00 | 2676.86000 | 2676.86000 | 2671.63000 | 2671.94000 | 17.8310 | 47666.8500 | 2673.26001 2014-05-06 11:40:00 | 2671.94000 | 2673.45000 | 2671.63000 | 2671.63000 | 25.0890 | 67044.8100 | 2672.27999 2014-05-06 11:41:00 | 2671.63000 | 2672.31000 | 2670.00000 | 2670.27000 | 55.9510 | 149440.5300 | 2670.92002 2014-05-06 11:42:00 | 2670.08000 | 2672.26000 | 2670.00000 | 2672.03000 | 32.9350 | 87972.3700 | 2671.08994 2014-05-06 11:43:00 | 2670.56000 | 2672.30000 | 2668.50000 | 2670.44000 | 56.4709 | 150796.0200 | 2670.33002 2014-05-06 11:44:00 | 2672.30000 | 2675.00000 | 2668.02000 | 2670.00000 | 97.0851 | 259307.6000 | 2670.92982 2014-05-06 11:45:00 | 2670.49000 | 2670.86000 | 2668.04000 | 2668.19000 | 42.7519 | 114134.4200 | 2669.69003 2014-05-06 11:46:00 | 2668.21000 | 2670.60000 | 2668.19000 | 2668.98000 | 67.8621 | 181139.4500 | 2669.23005 2014-05-06 11:47:00 | 2668.91000 | 2671.93000 | 2663.00000 | 2668.66000 | 109.2702 | 291563.4400 | 2668.28001 2014-05-06 11:48:00 | 2665.29000 | 2671.99000 | 2664.26000 | 2668.35000 | 61.2390 | 163362.4100 | 2667.61998 2014-05-06 11:49:00 | 2670.00000 | 2670.00000 | 2666.00000 | 2666.92000 | 38.4159 | 102509.8400 | 2668.41994 2014-05-06 11:50:00 | 2668.97000 | 2672.00000 | 2668.88000 | 2670.77000 | 13.0780 | 34932.4600 | 2671.08999 2014-05-06 11:51:00 | 2670.77000 | 2672.00000 | 2670.70000 | 2671.48000 | 29.8120 | 79643.0600 | 2671.51002 2014-05-06 11:52:00 | 2672.20000 | 2677.33000 | 2672.20000 | 2677.15000 | 59.5629 | 159385.5300 | 2675.92006 2014-05-06 11:53:00 | 2677.15000 | 2677.20000 | 2674.97000 | 2675.39000 | 86.3810 | 231170.1800 | 2676.17003 2014-05-06 11:54:00 | 2675.39000 | 2677.00000 | 2670.15000 | 2674.94000 | 80.0999 | 214293.7700 | 2675.33000 2014-05-06 11:55:00 | 2673.21000 | 2675.05000 | 2671.08000 | 2675.05000 | 67.6530 | 180846.7300 | 2673.15008 2014-05-06 11:56:00 | 2675.42000 | 2677.31000 | 2675.42000 | 2676.78000 | 41.3780 | 110751.8200 | 2676.58997 2014-05-06 11:57:00 | 2676.79000 | 2677.00000 | 2673.43000 | 2673.55000 | 34.9991 | 93629.1300 | 2675.18999 2014-05-06 11:58:00 | 2673.69000 | 2674.27000 | 2672.14000 | 2674.06000 | 24.4550 | 65378.9600 | 2673.43995 2014-05-06 11:59:00 | 2673.29000 | 2677.36000 | 2673.14000 | 2677.36000 | 62.4180 | 166910.8000 | 2674.07995 2014-05-06 12:00:00 | 2678.00000 | 2680.00000 | 2678.00000 | 2680.00000 | 58.8131 | 157586.0500 | 2679.44007 2014-05-06 12:01:00 | 2680.02000 | 2683.00000 | 2680.02000 | 2683.00000 | 60.0250 | 160993.6500 | 2682.10989 2014-05-06 12:02:00 | 2683.02000 | 2683.07000 | 2678.15000 | 2682.02000 | 50.1949 | 134564.0600 | 2680.82990 2014-05-06 12:03:00 | 2682.05000 | 2682.05000 | 2680.00000 | 2682.02000 | 49.9860 | 134017.3900 | 2681.09992 2014-05-06 12:04:00 | 2682.00000 | 2683.04000 | 2681.01000 | 2681.03000 | 66.3531 | 177966.9500 | 2682.12008 2014-05-06 12:05:00 | 2681.03000 | 2682.12000 | 2680.22000 | 2680.96000 | 46.4580 | 124556.1000 | 2681.04996 2014-05-06 12:06:00 | 2682.72000 | 2682.78000 | 2678.81000 | 2680.12000 | 61.5190 | 164928.0000 | 2680.92998 2014-05-06 12:07:00 | 2680.57000 | 2682.88000 | 2678.85000 | 2681.90000 | 116.2349 | 311607.1300 | 2680.83978 2014-05-06 12:08:00 | 2682.90000 | 2685.00000 | 2681.58000 | 2683.98000 | 42.2920 | 113491.4900 | 2683.52003 2014-05-06 12:09:00 | 2682.91000 | 2682.91000 | 2680.00000 | 2680.00000 | 30.3410 | 81333.8700 | 2680.66001 2014-05-06 12:10:00 | 2679.90000 | 2682.00000 | 2679.85000 | 2680.97000 | 13.6750 | 36654.4800 | 2680.39997 2014-05-06 12:11:00 | 2680.97000 | 2681.72000 | 2680.00000 | 2681.34000 | 77.0840 | 206652.3100 | 2680.87012 2014-05-06 12:12:00 | 2680.61000 | 2682.00000 | 2674.33000 | 2680.87000 | 88.8650 | 238116.4700 | 2679.52983 2014-05-06 12:13:00 | 2680.87000 | 2681.49000 | 2680.00000 | 2680.00000 | 20.9390 | 56139.0600 | 2681.07999 2014-05-06 12:14:00 | 2679.84000 | 2680.87000 | 2677.95000 | 2679.06000 | 75.9821 | 203587.3000 | 2679.41006 2014-05-06 12:15:00 | 2679.45000 | 2681.01000 | 2678.21000 | 2679.20000 | 52.2340 | 139934.7700 | 2679.00008 2014-05-06 12:16:00 | 2680.56000 | 2680.56000 | 2678.14000 | 2679.78000 | 38.4021 | 102897.1800 | 2679.47003 2014-05-06 12:17:00 | 2680.47000 | 2680.88000 | 2678.66000 | 2679.51000 | 56.9019 | 152515.8600 | 2680.33004 2014-05-06 12:18:00 | 2680.82000 | 2688.00000 | 2680.12000 | 2687.95000 | 81.2620 | 217971.6100 | 2682.33006 2014-05-06 12:19:00 | 2687.95000 | 2693.00000 | 2685.16000 | 2691.67000 | 159.6930 | 429494.4000 | 2689.50018 2014-05-06 12:20:00 | 2691.15000 | 2692.97000 | 2690.52000 | 2692.00000 | 39.7269 | 106916.7300 | 2691.28995 2014-05-06 12:21:00 | 2693.00000 | 2696.87000 | 2691.95000 | 2691.97000 | 76.2241 | 205275.2900 | 2693.05012 2014-05-06 12:22:00 | 2691.00000 | 2691.05000 | 2688.10000 | 2689.88000 | 95.2008 | 256063.5800 | 2689.72003 2014-05-06 12:23:00 | 2688.75000 | 2691.97000 | 2688.75000 | 2690.25000 | 92.0519 | 247716.2200 | 2691.05006 2014-05-06 12:24:00 | 2691.78000 | 2692.92000 | 2690.36000 | 2692.92000 | 85.7180 | 230737.3600 | 2691.81994 2014-05-06 12:25:00 | 2692.92000 | 2699.71000 | 2692.92000 | 2698.77000 | 55.9110 | 150790.8500 | 2696.98002 2014-05-06 12:26:00 | 2698.15000 | 2699.73000 | 2696.92000 | 2697.00000 | 105.2241 | 283923.1000 | 2698.27016 2014-05-06 12:27:00 | 2697.02000 | 2700.00000 | 2697.00000 | 2699.97000 | 130.2252 | 351545.5000 | 2699.51977 2014-05-06 12:28:00 | 2699.88000 | 2700.00000 | 2695.16000 | 2695.25000 | 132.0338 | 356076.6100 | 2696.86018 2014-05-06 12:29:00 | 2695.25000 | 2697.78000 | 2694.00000 | 2694.00000 | 72.6139 | 195699.4900 | 2695.07010 2014-05-06 12:30:00 | 2694.00000 | 2694.00000 | 2689.00000 | 2690.56000 | 80.9601 | 217817.4200 | 2690.43000 2014-05-06 12:31:00 | 2689.18000 | 2692.00000 | 2689.02000 | 2692.00000 | 52.0649 | 140072.3700 | 2690.33990 2014-05-06 12:32:00 | 2692.97000 | 2697.02000 | 2692.97000 | 2694.99000 | 17.9500 | 48373.0900 | 2694.88000 2014-05-06 12:33:00 | 2695.04000 | 2696.93000 | 2690.84000 | 2692.90000 | 70.8321 | 190933.5500 | 2695.58005 2014-05-06 12:34:00 | 2694.87000 | 2694.87000 | 2692.00000 | 2692.00000 | 46.1820 | 124413.5000 | 2693.98004 2014-05-06 12:35:00 | 2692.37000 | 2692.97000 | 2690.00000 | 2690.00000 | 42.0961 | 113312.1100 | 2691.74994 2014-05-06 12:36:00 | 2692.36000 | 2692.97000 | 2690.50000 | 2690.50000 | 53.0739 | 142877.7200 | 2692.05008 2014-05-06 12:37:00 | 2690.52000 | 2692.68000 | 2689.00000 | 2690.85000 | 37.8700 | 101892.3400 | 2690.58000 2014-05-06 12:38:00 | 2690.92000 | 2692.75000 | 2690.46000 | 2692.46000 | 18.0980 | 48711.3600 | 2691.52999 2014-05-06 12:39:00 | 2691.69000 | 2691.71000 | 2689.18000 | 2690.20000 | 15.5270 | 41776.1300 | 2690.54998 2014-05-06 12:40:00 | 2689.02000 | 2691.00000 | 2689.00000 | 2690.61000 | 111.3100 | 299446.1600 | 2690.20000 2014-05-06 12:41:00 | 2690.13000 | 2692.42000 | 2690.13000 | 2692.13000 | 26.6520 | 71727.5600 | 2691.26002 2014-05-06 12:42:00 | 2692.13000 | 2692.13000 | 2690.81000 | 2691.50000 | 38.8039 | 104441.2000 | 2691.51006 2014-05-06 12:43:00 | 2692.00000 | 2693.10000 | 2689.08000 | 2690.80000 | 36.4711 | 98141.0700 | 2690.93001 2014-05-06 12:44:00 | 2690.66000 | 2693.10000 | 2690.66000 | 2692.11000 | 22.5220 | 60625.0500 | 2691.81002 2014-05-06 12:45:00 | 2691.17000 | 2693.00000 | 2691.15000 | 2693.00000 | 63.0960 | 169856.9400 | 2692.03991 2014-05-06 12:46:00 | 2692.72000 | 2693.00000 | 2691.10000 | 2693.00000 | 74.0989 | 199501.7100 | 2692.36997 2014-05-06 12:47:00 | 2692.03000 | 2693.03000 | 2692.03000 | 2692.05000 | 4.9290 | 13271.2400 | 2692.48000 2014-05-06 12:48:00 | 2692.04000 | 2692.04000 | 2690.80000 | 2691.79000 | 31.9400 | 85974.2200 | 2691.74000 2014-05-06 12:49:00 | 2690.81000 | 2691.94000 | 2690.21000 | 2690.83000 | 45.1850 | 121594.6500 | 2691.03992 2014-05-06 12:50:00 | 2690.83000 | 2691.91000 | 2690.19000 | 2690.34000 | 81.1520 | 218369.5500 | 2690.87006 2014-05-06 12:51:00 | 2691.69000 | 2691.69000 | 2690.08000 | 2691.46000 | 89.6221 | 241164.1200 | 2690.90007 2014-05-06 12:52:00 | 2690.29000 | 2691.46000 | 2690.02000 | 2690.24000 | 75.9999 | 204482.3000 | 2690.56000 2014-05-06 12:53:00 | 2690.12000 | 2691.22000 | 2689.96000 | 2689.98000 | 14.7090 | 39569.5800 | 2690.15999 2014-05-06 12:54:00 | 2689.42000 | 2691.29000 | 2689.00000 | 2691.23000 | 27.5580 | 74141.3100 | 2690.36998 2014-05-06 12:55:00 | 2691.23000 | 2691.30000 | 2689.81000 | 2691.20000 | 74.9481 | 201674.7700 | 2690.85995 2014-05-06 12:56:00 | 2690.80000 | 2690.84000 | 2690.79999 | 2690.82000 | 7.9280 | 21332.6900 | 2690.79999 2014-05-06 12:57:00 | 2690.22000 | 2690.22000 | 2690.00000 | 2690.00000 | 3.7420 | 10066.5600 | 2690.15000 2014-05-06 12:58:00 | 2690.00000 | 2691.24000 | 2689.00000 | 2690.79000 | 61.0059 | 164115.6000 | 2690.15991 2014-05-06 12:59:00 | 2689.34000 | 2689.99000 | 2688.00000 | 2688.00000 | 13.7620 | 37008.2200 | 2689.16001 2014-05-06 13:00:00 | 2688.27000 | 2689.61000 | 2688.00000 | 2688.00000 | 60.7200 | 163263.4100 | 2688.79000 2014-05-06 13:01:00 | 2688.02000 | 2688.73000 | 2684.96000 | 2686.92000 | 145.2127 | 390112.6000 | 2686.49015 2014-05-06 13:02:00 | 2687.32000 | 2687.96000 | 2684.74000 | 2684.76000 | 22.0010 | 59093.0300 | 2685.92001 2014-05-06 13:03:00 | 2684.77000 | 2687.68000 | 2683.93000 | 2684.11000 | 79.3759 | 213082.2600 | 2684.46988 2014-05-06 13:04:00 | 2684.89000 | 2684.89000 | 2682.32000 | 2682.42000 | 55.2880 | 148378.5200 | 2683.73996 2014-05-06 13:05:00 | 2684.97000 | 2685.00000 | 2682.00000 | 2682.00000 | 58.0420 | 155741.1300 | 2683.25004 2014-05-06 13:06:00 | 2682.01000 | 2684.98000 | 2681.97000 | 2684.98000 | 41.1020 | 110273.7200 | 2682.93003 2014-05-06 13:07:00 | 2684.54000 | 2685.08000 | 2684.33000 | 2685.08000 | 16.5220 | 44357.9700 | 2684.78001 2014-05-06 13:08:00 | 2685.98000 | 2686.77000 | 2684.29000 | 2685.00000 | 48.1090 | 129180.2500 | 2685.15998 2014-05-06 13:09:00 | 2685.15000 | 2686.51000 | 2684.97000 | 2685.10000 | 31.6340 | 84949.7300 | 2685.39005 2014-05-06 13:10:00 | 2685.03000 | 2686.30000 | 2684.34000 | 2685.31000 | 59.4930 | 159747.7300 | 2685.15007 2014-05-06 13:11:00 | 2685.15000 | 2686.16000 | 2683.57000 | 2683.57000 | 73.5539 | 197505.5400 | 2685.18011 2014-05-06 13:12:00 | 2683.50000 | 2685.25000 | 2682.09000 | 2683.43000 | 26.7220 | 71706.0800 | 2683.41002 2014-05-06 13:13:00 | 2683.41000 | 2685.35000 | 2682.27000 | 2685.35000 | 23.1080 | 62012.6300 | 2683.59998 2014-05-06 13:14:00 | 2685.29000 | 2685.29000 | 2681.97000 | 2682.16000 | 97.1009 | 260528.5700 | 2683.07003 2014-05-06 13:15:00 | 2682.10000 | 2683.80000 | 2681.00000 | 2683.21000 | 31.3810 | 84168.1600 | 2682.14001 2014-05-06 13:16:00 | 2682.63000 | 2684.60000 | 2682.55000 | 2684.55000 | 46.7600 | 125485.0200 | 2683.60000 2014-05-06 13:17:00 | 2685.00000 | 2685.02000 | 2681.13000 | 2684.50000 | 56.1590 | 150696.3900 | 2683.38998 2014-05-06 13:18:00 | 2684.07000 | 2685.08000 | 2683.28000 | 2684.93000 | 69.5189 | 186581.8600 | 2683.89997 2014-05-06 13:19:00 | 2685.33000 | 2687.80000 | 2685.33000 | 2687.80000 | 30.9561 | 83149.5100 | 2686.04995 2014-05-06 13:20:00 | 2686.40000 | 2687.98000 | 2686.40000 | 2687.98000 | 18.7140 | 50299.3700 | 2687.79003 2014-05-06 13:21:00 | 2687.92000 | 2689.00000 | 2687.92000 | 2689.00000 | 11.7300 | 31535.7000 | 2688.47000 2014-05-06 13:22:00 | 2689.00000 | 2689.00000 | 2687.40000 | 2688.14000 | 26.3500 | 70834.5500 | 2688.22000 2014-05-06 13:23:00 | 2688.80000 | 2688.80000 | 2687.34000 | 2687.96000 | 12.5100 | 33629.4000 | 2688.20000 2014-05-06 13:24:00 | 2687.89000 | 2687.89000 | 2685.91000 | 2686.85000 | 51.0890 | 137272.0700 | 2686.91998 2014-05-06 13:25:00 | 2686.77000 | 2688.00000 | 2686.00000 | 2687.55000 | 25.6440 | 68911.6500 | 2687.24004 2014-05-06 13:26:00 | 2687.54000 | 2688.00000 | 2686.65000 | 2686.66000 | 12.3030 | 33059.2200 | 2687.09001 2014-05-06 13:27:00 | 2686.61000 | 2686.61000 | 2686.61000 | 2686.61000 | 0.0110 | 29.5500 | 2686.61000 2014-05-06 13:28:00 | 2685.89000 | 2685.89000 | 2685.70000 | 2685.72000 | 8.4530 | 22702.3500 | 2685.71001 2014-05-06 13:29:00 | 2687.91000 | 2687.91000 | 2686.54000 | 2687.51000 | 45.4260 | 122071.5000 | 2687.25993 2014-05-06 13:30:00 | 2687.91000 | 2687.91000 | 2685.70000 | 2685.70000 | 3.4910 | 9380.5900 | 2687.08000 2014-05-06 13:31:00 | 2685.67000 | 2685.67000 | 2684.96000 | 2685.00000 | 8.1620 | 21915.0200 | 2685.01001 2014-05-06 13:32:00 | 2684.50000 | 2685.00000 | 2684.50000 | 2685.00000 | 0.5560 | 1492.8100 | 2684.91000 2014-05-06 13:33:00 | 2684.55000 | 2686.00000 | 2684.53000 | 2686.00000 | 9.0970 | 24425.2000 | 2684.96999 2014-05-06 13:34:00 | 2685.24000 | 2685.24000 | 2682.92000 | 2683.30000 | 28.6780 | 76978.7500 | 2684.23998 2014-05-06 13:35:00 | 2683.27000 | 2684.29000 | 2683.00000 | 2683.17000 | 58.8449 | 157919.6900 | 2683.65989 2014-05-06 13:36:00 | 2684.05000 | 2684.27000 | 2683.03000 | 2683.98000 | 28.5400 | 76589.7800 | 2683.59000 2014-05-06 13:37:00 | 2683.98000 | 2685.94000 | 2683.06000 | 2685.94000 | 13.9020 | 37330.4400 | 2685.26001 2014-05-06 13:38:00 | 2685.26000 | 2685.98000 | 2684.65000 | 2684.69000 | 40.5700 | 108939.0000 | 2685.21000 2014-05-06 13:39:00 | 2685.76000 | 2687.50000 | 2685.76000 | 2686.02000 | 35.5850 | 95592.3000 | 2686.30993 2014-05-06 13:40:00 | 2686.00000 | 2687.49000 | 2685.90000 | 2686.00000 | 63.1699 | 169697.1600 | 2686.36000 2014-05-06 13:41:00 | 2686.02000 | 2688.00000 | 2686.00000 | 2688.00000 | 12.9390 | 34767.9000 | 2687.06000 2014-05-06 13:42:00 | 2689.00000 | 2689.00000 | 2686.03000 | 2687.97000 | 1.0010 | 2690.1400 | 2687.45000 2014-05-06 13:43:00 | 2686.85000 | 2690.00000 | 2686.47000 | 2690.00000 | 64.5009 | 173421.0600 | 2688.66002 2014-05-06 13:44:00 | 2690.00000 | 2690.10000 | 2686.18000 | 2687.68000 | 29.9510 | 80519.3400 | 2688.37001 2014-05-06 13:45:00 | 2686.78000 | 2687.52000 | 2686.19000 | 2687.49000 | 17.3950 | 46737.8900 | 2686.85997 2014-05-06 13:46:00 | 2687.02000 | 2688.00000 | 2687.00000 | 2687.00000 | 18.4640 | 49616.9500 | 2687.23003 2014-05-06 13:47:00 | 2687.12000 | 2687.37000 | 2685.00000 | 2685.01000 | 34.4010 | 92420.7900 | 2686.57001 2014-05-06 13:48:00 | 2685.12000 | 2686.81000 | 2685.00000 | 2686.58000 | 24.9640 | 67048.9700 | 2685.83004 2014-05-06 13:49:00 | 2686.53000 | 2688.00000 | 2685.43000 | 2687.67000 | 64.4661 | 173157.7400 | 2686.02991 2014-05-06 13:50:00 | 2687.57000 | 2687.57000 | 2686.54000 | 2686.54000 | 12.2580 | 32933.3100 | 2686.67999 2014-05-06 13:51:00 | 2686.67000 | 2687.57000 | 2686.02000 | 2686.78000 | 43.2070 | 116076.8900 | 2686.52995 2014-05-06 13:52:00 | 2686.02000 | 2687.39000 | 2686.02000 | 2686.41000 | 63.9941 | 171932.9200 | 2686.70010 2014-05-06 13:53:00 | 2686.95000 | 2687.23000 | 2685.24000 | 2685.46000 | 67.2909 | 180752.8800 | 2686.14002 2014-05-06 13:54:00 | 2686.02000 | 2686.02000 | 2685.30000 | 2685.30000 | 2.2860 | 6139.8700 | 2685.86000 2014-05-06 13:55:00 | 2685.30000 | 2685.98000 | 2684.93000 | 2684.93000 | 21.3170 | 57242.3600 | 2685.28998 2014-05-06 13:56:00 | 2685.26000 | 2685.72000 | 2684.23000 | 2685.17000 | 74.1969 | 199208.3600 | 2684.85992 2014-05-06 13:57:00 | 2684.30000 | 2685.56000 | 2684.00000 | 2684.04000 | 63.1550 | 169549.1600 | 2684.64988 2014-05-06 13:58:00 | 2684.09000 | 2685.71000 | 2684.08000 | 2684.29000 | 32.5950 | 87523.5600 | 2685.17994 2014-05-06 13:59:00 | 2684.36000 | 2685.53000 | 2684.35000 | 2684.35000 | 41.0080 | 110102.0800 | 2684.88997 2014-05-06 14:00:00 | 2684.35000 | 2685.15000 | 2684.02000 | 2684.10000 | 9.0050 | 24171.6000 | 2684.23998 2014-05-06 14:01:00 | 2684.31000 | 2684.31000 | 2682.49000 | 2683.06000 | 34.8010 | 93377.0900 | 2683.17001 2014-05-06 14:02:00 | 2684.05000 | 2685.22000 | 2683.30000 | 2683.69000 | 33.0940 | 88832.9300 | 2684.26005 2014-05-06 14:03:00 | 2683.67000 | 2684.31000 | 2683.06000 | 2684.14000 | 17.1470 | 46020.9200 | 2683.90998 2014-05-06 14:04:00 | 2684.32000 | 2684.32000 | 2682.52000 | 2683.07000 | 68.1780 | 182937.2700 | 2683.22995 2014-05-06 14:05:00 | 2682.53000 | 2683.61000 | 2682.53000 | 2683.61000 | 15.3990 | 41312.7500 | 2682.81999 2014-05-06 14:06:00 | 2683.00000 | 2684.86000 | 2682.62000 | 2683.79000 | 41.0010 | 110035.9500 | 2683.74001 2014-05-06 14:07:00 | 2684.55000 | 2684.61000 | 2683.67000 | 2684.42000 | 8.5230 | 22877.1300 | 2684.16001 2014-05-06 14:08:00 | 2684.42000 | 2686.07000 | 2684.42000 | 2686.07000 | 1.8520 | 4973.1300 | 2685.27000 2014-05-06 14:09:00 | 2686.60000 | 2689.00000 | 2683.68000 | 2684.79000 | 80.1189 | 215212.3100 | 2686.15997 2014-05-06 14:10:00 | 2685.27000 | 2688.44000 | 2685.27000 | 2685.56000 | 20.4210 | 54863.5500 | 2686.62001 2014-05-06 14:11:00 | 2686.12000 | 2687.70000 | 2683.98000 | 2684.44000 | 54.8319 | 147239.6600 | 2685.29004 2014-05-06 14:12:00 | 2684.02000 | 2685.00000 | 2684.02000 | 2685.00000 | 0.0590 | 158.4000 | 2684.68000 2014-05-06 14:13:00 | 2684.02000 | 2684.02000 | 2683.07000 | 2683.44000 | 7.4120 | 19889.9100 | 2683.47001 2014-05-06 14:14:00 | 2682.52000 | 2687.11000 | 2682.52000 | 2683.00000 | 66.3371 | 178114.4200 | 2684.98993 2014-05-06 14:15:00 | 2683.75000 | 2685.05000 | 2683.16000 | 2685.05000 | 42.6510 | 114473.6100 | 2683.96002 2014-05-06 14:16:00 | 2685.91000 | 2686.40000 | 2684.00000 | 2685.32000 | 103.3759 | 277543.6800 | 2684.79984 2014-05-06 14:17:00 | 2685.22000 | 2685.22000 | 2684.02000 | 2684.98000 | 1.2420 | 3334.3500 | 2684.66000 2014-05-06 14:18:00 | 2684.98000 | 2685.02000 | 2684.00000 | 2684.07000 | 50.9690 | 136820.0600 | 2684.37998 2014-05-06 14:19:00 | 2684.20000 | 2684.93000 | 2682.52000 | 2682.52000 | 25.9530 | 69655.7500 | 2683.92003 2014-05-06 14:20:00 | 2682.52000 | 2682.90000 | 2682.00000 | 2682.50000 | 32.6080 | 87459.2700 | 2682.13998 2014-05-06 14:21:00 | 2682.46000 | 2682.46000 | 2681.04000 | 2681.89000 | 6.0770 | 16297.6900 | 2681.85999 2014-05-06 14:22:00 | 2681.84000 | 2681.84000 | 2678.52000 | 2679.78000 | 31.5870 | 84651.4800 | 2679.94996 2014-05-06 14:23:00 | 2679.00000 | 2679.37000 | 2675.00000 | 2675.00000 | 42.6069 | 114053.2200 | 2676.86995 2014-05-06 14:24:00 | 2675.00000 | 2675.00000 | 2673.48000 | 2675.00000 | 69.7859 | 186668.8600 | 2674.87989 2014-05-06 14:25:00 | 2674.47000 | 2674.47000 | 2671.97000 | 2673.45000 | 25.5980 | 68426.1600 | 2673.10998 2014-05-06 14:26:00 | 2672.80000 | 2675.99000 | 2668.00000 | 2675.96000 | 91.0291 | 243115.1800 | 2670.73997 2014-05-06 14:27:00 | 2675.89000 | 2675.91000 | 2671.02000 | 2674.97000 | 45.0800 | 120495.6300 | 2672.93000 2014-05-06 14:28:00 | 2674.94000 | 2674.94000 | 2673.18000 | 2674.89000 | 50.7669 | 135765.4700 | 2674.28994 2014-05-06 14:29:00 | 2674.92000 | 2674.92000 | 2671.63000 | 2671.91000 | 87.3379 | 233471.5800 | 2673.19993 2014-05-06 14:30:00 | 2671.97000 | 2673.79000 | 2671.49000 | 2672.35000 | 19.7310 | 52733.5000 | 2672.62001 2014-05-06 14:31:00 | 2673.04000 | 2673.77000 | 2672.00000 | 2673.42000 | 60.4289 | 161531.3800 | 2673.07998 2014-05-06 14:32:00 | 2673.45000 | 2677.90000 | 2673.06000 | 2674.00000 | 78.6079 | 210198.4000 | 2674.00994 2014-05-06 14:33:00 | 2674.00000 | 2675.90000 | 2673.51000 | 2675.01000 | 27.6650 | 74018.4200 | 2675.52995 2014-05-06 14:34:00 | 2675.00000 | 2675.75000 | 2674.00000 | 2675.00000 | 20.7900 | 55600.4400 | 2674.38000 2014-05-06 14:35:00 | 2675.50000 | 2675.87000 | 2675.50000 | 2675.87000 | 0.2890 | 773.2900 | 2675.74000 2014-05-06 14:36:00 | 2675.06000 | 2675.09000 | 2675.00000 | 2675.02000 | 4.1300 | 11048.0300 | 2675.07000 2014-05-06 14:37:00 | 2675.76000 | 2675.99000 | 2675.02000 | 2675.81000 | 37.1960 | 99529.8200 | 2675.81994 2014-05-06 14:38:00 | 2675.81000 | 2676.99000 | 2675.10000 | 2675.34000 | 47.7180 | 127703.9400 | 2676.21996 2014-05-06 14:39:00 | 2675.12000 | 2675.12000 | 2674.10000 | 2674.84000 | 22.2840 | 59602.1600 | 2674.66003 2014-05-06 14:40:00 | 2674.34000 | 2674.36000 | 2673.00000 | 2673.80000 | 50.3610 | 134670.3300 | 2674.10002 2014-05-06 14:41:00 | 2673.84000 | 2674.12000 | 2673.00000 | 2674.12000 | 29.2400 | 78177.6400 | 2673.65000 2014-05-06 14:42:00 | 2673.86000 | 2673.87000 | 2672.84000 | 2673.60000 | 64.0310 | 171176.5500 | 2673.34002 2014-05-06 14:43:00 | 2673.62000 | 2677.73000 | 2672.84000 | 2677.07000 | 39.0861 | 104536.0400 | 2674.50994 2014-05-06 14:44:00 | 2675.40000 | 2680.00000 | 2673.34000 | 2677.91000 | 103.7721 | 277860.2300 | 2677.60008 2014-05-06 14:45:00 | 2677.90000 | 2678.93000 | 2675.09000 | 2678.93000 | 22.4810 | 60198.2700 | 2677.74001 2014-05-06 14:46:00 | 2678.88000 | 2678.88000 | 2676.87000 | 2676.87000 | 6.6540 | 17819.1700 | 2677.96001 2014-05-06 14:47:00 | 2676.83000 | 2676.83000 | 2674.05000 | 2675.31000 | 34.0941 | 91199.5400 | 2674.94005 2014-05-06 14:48:00 | 2674.69000 | 2674.75000 | 2670.93000 | 2671.17000 | 52.3259 | 139845.2300 | 2672.57992 2014-05-06 14:49:00 | 2672.94000 | 2673.27000 | 2671.75000 | 2673.25000 | 45.2710 | 120999.4700 | 2672.78002 2014-05-06 14:50:00 | 2673.69000 | 2674.94000 | 2673.69000 | 2674.15000 | 8.2760 | 22130.5300 | 2674.05999 2014-05-06 14:51:00 | 2674.05000 | 2674.92000 | 2674.00000 | 2674.92000 | 11.6510 | 31156.7100 | 2674.17000 2014-05-06 14:52:00 | 2674.19000 | 2674.96000 | 2674.00000 | 2674.19000 | 26.7190 | 71458.8500 | 2674.45999 2014-05-06 14:53:00 | 2673.10000 | 2675.20000 | 2673.00000 | 2675.20000 | 2.8010 | 7491.0100 | 2674.41000 2014-05-06 14:54:00 | 2675.22000 | 2675.22000 | 2673.17000 | 2673.25000 | 7.1890 | 19222.2700 | 2673.84000 2014-05-06 14:55:00 | 2673.24000 | 2674.88000 | 2673.22000 | 2674.79000 | 10.7060 | 28629.7300 | 2674.17998 2014-05-06 14:56:00 | 2674.19000 | 2675.19000 | 2673.14000 | 2673.14000 | 11.4790 | 30704.5200 | 2674.84000 2014-05-06 14:57:00 | 2673.94000 | 2677.00000 | 2673.92000 | 2674.00000 | 28.8890 | 77304.2600 | 2675.90999 2014-05-06 14:58:00 | 2674.62000 | 2675.66000 | 2674.00000 | 2674.50000 | 45.8050 | 122498.5300 | 2674.34991 2014-05-06 14:59:00 | 2674.02000 | 2674.13000 | 2673.92000 | 2673.95000 | 23.7780 | 63582.8300 | 2674.01998 2014-05-06 15:00:00 | 2674.27000 | 2675.73000 | 2673.60000 | 2675.00000 | 16.8300 | 45022.8400 | 2675.15000 2014-05-06 15:01:00 | 2674.98000 | 2675.50000 | 2674.98000 | 2675.00000 | 6.0810 | 16268.9700 | 2675.38000 2014-05-06 15:02:00 | 2674.66000 | 2675.98000 | 2673.19000 | 2674.00000 | 27.6570 | 73965.7700 | 2674.39997 2014-05-06 15:03:00 | 2674.00000 | 2676.00000 | 2672.50000 | 2672.94000 | 13.3450 | 35684.7600 | 2674.01997 2014-05-06 15:04:00 | 2672.94000 | 2673.00000 | 2672.49000 | 2673.00000 | 5.9310 | 15851.4400 | 2672.64000 2014-05-06 15:05:00 | 2673.00000 | 2673.98000 | 2673.00000 | 2673.98000 | 3.7060 | 9907.8700 | 2673.46999 2014-05-06 15:06:00 | 2673.95000 | 2674.56000 | 2673.80000 | 2674.54000 | 8.6020 | 23002.2800 | 2674.06001 2014-05-06 15:07:00 | 2675.00000 | 2675.50000 | 2673.50000 | 2673.50000 | 33.4260 | 89385.5300 | 2674.12995 2014-05-06 15:08:00 | 2673.50000 | 2676.10000 | 2673.50000 | 2675.02000 | 54.3380 | 145354.1800 | 2674.99996 2014-05-06 15:09:00 | 2675.86000 | 2676.00000 | 2675.00000 | 2676.00000 | 29.0580 | 77736.0900 | 2675.19998 2014-05-06 15:10:00 | 2675.98000 | 2678.09000 | 2675.98000 | 2678.08000 | 19.5870 | 52439.1400 | 2677.23998 2014-05-06 15:11:00 | 2678.41000 | 2679.98000 | 2676.12000 | 2677.19000 | 23.2640 | 62289.0000 | 2677.48004 2014-05-06 15:12:00 | 2677.19000 | 2678.63000 | 2676.53000 | 2678.63000 | 9.3270 | 24970.0500 | 2677.17999 2014-05-06 15:13:00 | 2678.65000 | 2679.08000 | 2677.00000 | 2679.08000 | 2.6930 | 7213.0000 | 2678.42000 2014-05-06 15:14:00 | 2678.53000 | 2679.81000 | 2678.19000 | 2679.06000 | 32.6651 | 87503.1600 | 2678.79994 2014-05-06 15:15:00 | 2678.56000 | 2678.56000 | 2675.00000 | 2677.77000 | 16.6650 | 44595.2600 | 2675.97997 2014-05-06 15:16:00 | 2677.06000 | 2680.00000 | 2677.06000 | 2679.04000 | 26.3390 | 70567.3100 | 2679.18999 2014-05-06 15:17:00 | 2679.04000 | 2679.97000 | 2679.04000 | 2679.08000 | 8.3590 | 22401.0000 | 2679.87000 2014-05-06 15:18:00 | . | . | . | . | . | . | . 2014-05-06 15:19:00 | 2678.62000 | 2678.98000 | 2678.36000 | 2678.38000 | 0.9870 | 2643.6300 | 2678.45000 2014-05-06 15:20:00 | 2678.38000 | 2680.21000 | 2678.32000 | 2680.21000 | 18.6570 | 49995.2600 | 2679.70998 2014-05-06 15:21:00 | 2680.62000 | 2680.65000 | 2679.12000 | 2679.20000 | 6.8490 | 18350.0300 | 2679.23000 2014-05-06 15:22:00 | 2679.25000 | 2681.18000 | 2679.25000 | 2681.18000 | 3.8550 | 10334.8300 | 2680.88999 2014-05-06 15:23:00 | 2679.38000 | 2679.38000 | 2678.62000 | 2678.62000 | 3.1120 | 8337.3700 | 2679.10000 2014-05-06 15:24:00 | 2678.95000 | 2678.95000 | 2676.01000 | 2676.01000 | 27.6280 | 73953.2800 | 2676.74998 2014-05-06 15:25:00 | 2676.01000 | 2676.14000 | 2676.01000 | 2676.04000 | 9.9340 | 26584.1600 | 2676.08001 2014-05-06 15:26:00 | 2676.00000 | 2677.12000 | 2676.00000 | 2677.12000 | 3.7840 | 10126.9500 | 2676.25001 2014-05-06 15:27:00 | 2677.09000 | 2677.62000 | 2677.09000 | 2677.20000 | 1.5050 | 4029.0900 | 2677.14000 2014-05-06 15:28:00 | 2677.29000 | 2678.72000 | 2677.12000 | 2677.12000 | 36.0100 | 96433.6900 | 2677.97000 2014-05-06 15:29:00 | 2677.15000 | 2677.30000 | 2677.12000 | 2677.30000 | 1.2500 | 3346.4400 | 2677.15000 2014-05-06 15:30:00 | 2677.00000 | 2677.00000 | 2675.71000 | 2676.62000 | 8.5810 | 22960.9700 | 2675.79000 2014-05-06 15:31:00 | . | . | . | . | . | . | . 2014-05-06 15:32:00 | 2676.69000 | 2676.69000 | 2675.32000 | 2675.62000 | 6.3960 | 17115.8700 | 2676.02999 2014-05-06 15:33:00 | 2676.62000 | 2677.38000 | 2676.62000 | 2677.01000 | 9.3380 | 24998.4400 | 2677.06999 2014-05-06 15:34:00 | 2677.00000 | 2677.62000 | 2677.00000 | 2677.62000 | 3.5910 | 9613.1800 | 2677.02000 2014-05-06 15:35:00 | 2678.00000 | 2678.00000 | 2676.62000 | 2676.62000 | 1.1660 | 3121.6600 | 2677.23000 2014-05-06 15:36:00 | 2677.03000 | 2677.65000 | 2677.03000 | 2677.63000 | 1.8100 | 4846.1000 | 2677.40000 2014-05-06 15:37:00 | 2677.99000 | 2678.00000 | 2676.98000 | 2677.97000 | 14.9210 | 39948.6100 | 2677.34001 2014-05-06 15:38:00 | 2677.99000 | 2678.91000 | 2676.98000 | 2678.60000 | 33.4960 | 89700.9800 | 2677.95995 2014-05-06 15:39:00 | . | . | . | . | . | . | . 2014-05-06 15:40:00 | . | . | . | . | . | . | . 2014-05-06 15:41:00 | 2678.62000 | 2678.91000 | 2677.44000 | 2677.98000 | 3.6970 | 9899.8200 | 2677.80000 2014-05-06 15:42:00 | 2677.98000 | 2678.02000 | 2677.98000 | 2678.00000 | 17.3690 | 46514.2100 | 2677.99999 2014-05-06 15:43:00 | . | . | . | . | . | . | . 2014-05-06 15:44:00 | 2677.12000 | 2677.12000 | 2677.12000 | 2677.12000 | 0.1000 | 267.7100 | 2677.12000 2014-05-06 15:45:00 | 2676.62000 | 2676.62000 | 2675.89000 | 2676.09000 | 4.5930 | 12290.8000 | 2675.99001 2014-05-06 15:46:00 | . | . | . | . | . | . | . 2014-05-06 15:47:00 | . | . | . | . | . | . | . 2014-05-06 15:48:00 | 2676.62000 | 2677.14000 | 2675.60000 | 2676.62000 | 7.9190 | 21191.8800 | 2676.08000 2014-05-06 15:49:00 | 2677.12000 | 2677.12000 | 2676.12000 | 2676.12000 | 0.1750 | 468.4800 | 2677.05000 2014-05-06 15:50:00 | 2676.12000 | 2676.14000 | 2675.00000 | 2675.64000 | 25.0550 | 67025.8600 | 2675.14995 2014-05-06 15:51:00 | 2675.48000 | 2676.26000 | 2675.12000 | 2675.96000 | 8.5510 | 22879.9300 | 2675.70000 2014-05-06 15:52:00 | 2675.58000 | 2675.88000 | 2675.58000 | 2675.80000 | 4.3420 | 11618.2600 | 2675.78000 2014-05-06 15:53:00 | 2675.80000 | 2675.80000 | 2675.00000 | 2675.00000 | 39.6081 | 105953.5300 | 2675.04997 2014-05-06 15:54:00 | 2675.02000 | 2676.69000 | 2675.00000 | 2676.69000 | 6.5000 | 17391.0600 | 2675.55000 2014-05-06 15:55:00 | 2676.62000 | 2676.62000 | 2675.62000 | 2675.62000 | 11.4440 | 30624.7200 | 2676.05002 2014-05-06 15:56:00 | 2676.00000 | 2676.00000 | 2676.00000 | 2676.00000 | 2.0000 | 5352.0000 | 2676.00000 2014-05-06 15:57:00 | 2676.00000 | 2676.00000 | 2676.00000 | 2676.00000 | 0.3420 | 915.1900 | 2676.00000 2014-05-06 15:58:00 | 2676.00000 | 2676.00000 | 2676.00000 | 2676.00000 | 0.1000 | 267.6000 | 2676.00000 2014-05-06 15:59:00 | 2676.00000 | 2676.00000 | 2676.00000 | 2676.00000 | 0.0680 | 181.9700 | 2676.00000 2014-05-06 16:00:00 | 2676.00000 | 2676.00000 | 2675.99999 | 2676.00000 | 8.8580 | 23704.0100 | 2675.99999 2014-05-06 16:01:00 | 2676.00000 | 2676.62000 | 2676.00000 | 2676.62000 | 9.6960 | 25946.6600 | 2676.01999 2014-05-06 16:02:00 | 2676.79000 | 2677.00000 | 2676.79000 | 2677.00000 | 20.2230 | 54133.5900 | 2676.83002 2014-05-06 16:03:00 | 2677.00000 | 2678.00000 | 2676.00000 | 2677.61000 | 30.1070 | 80610.3000 | 2677.45997 2014-05-06 16:04:00 | 2676.96000 | 2680.00000 | 2675.20000 | 2679.99000 | 41.4670 | 111008.3200 | 2677.02995 2014-05-06 16:05:00 | 2679.99000 | 2680.77000 | 2678.66000 | 2680.77000 | 43.4360 | 116383.1900 | 2679.41993 2014-05-06 16:06:00 | 2680.69000 | 2681.24000 | 2677.92000 | 2677.92000 | 17.0980 | 45810.5400 | 2679.28999 2014-05-06 16:07:00 | 2678.03000 | 2679.90000 | 2677.00000 | 2678.27000 | 2.4080 | 6449.4100 | 2678.32000 2014-05-06 16:08:00 | 2678.38000 | 2682.50000 | 2678.38000 | 2680.85000 | 35.4779 | 95099.3300 | 2680.51997 2014-05-06 16:09:00 | 2680.83000 | 2681.50000 | 2679.81000 | 2681.00000 | 17.7300 | 47531.7200 | 2680.86000 2014-05-06 16:10:00 | 2680.00000 | 2681.00000 | 2680.00000 | 2680.47000 | 1.9950 | 5347.4700 | 2680.44000 2014-05-06 16:11:00 | 2680.50000 | 2680.50000 | 2679.68000 | 2680.02000 | 8.9560 | 24000.5800 | 2679.82999 2014-05-06 16:12:00 | 2680.46000 | 2680.56000 | 2680.00000 | 2680.56000 | 13.1950 | 35364.7600 | 2680.15998 2014-05-06 16:13:00 | 2680.54000 | 2682.00000 | 2680.49000 | 2682.00000 | 18.3430 | 49175.8000 | 2680.90002 2014-05-06 16:14:00 | 2681.17000 | 2681.26000 | 2681.17000 | 2681.26000 | 1.7810 | 4775.2900 | 2681.24000 2014-05-06 16:15:00 | 2681.23000 | 2681.23000 | 2679.34000 | 2680.50000 | 19.7700 | 52992.5900 | 2680.45000 2014-05-06 16:16:00 | 2680.00000 | 2680.02000 | 2679.91000 | 2679.91000 | 10.0270 | 26872.1200 | 2679.97999 2014-05-06 16:17:00 | 2679.91000 | 2680.00000 | 2677.89000 | 2677.89000 | 7.6040 | 20377.0100 | 2679.78001 2014-05-06 16:18:00 | 2678.89000 | 2678.89000 | 2678.00000 | 2678.00000 | 1.4180 | 3797.7800 | 2678.26000 2014-05-06 16:19:00 | 2678.50000 | 2679.00000 | 2678.50000 | 2678.73000 | 3.2320 | 8657.6900 | 2678.74000 2014-05-06 16:20:00 | 2678.21000 | 2678.21000 | 2675.70000 | 2675.70000 | 44.6510 | 119532.6100 | 2677.04002 2014-05-06 16:21:00 | 2675.70000 | 2675.72000 | 2674.71000 | 2674.71000 | 21.5890 | 57759.3200 | 2675.40999 2014-05-06 16:22:00 | 2674.85000 | 2675.00000 | 2673.04000 | 2673.95000 | 27.3020 | 73009.6100 | 2674.15002 2014-05-06 16:23:00 | 2674.22000 | 2675.00000 | 2670.12000 | 2674.70000 | 27.0970 | 72414.7400 | 2672.42997 2014-05-06 16:24:00 | 2671.69000 | 2674.33000 | 2670.12000 | 2672.35000 | 5.3310 | 14243.7000 | 2671.86000 2014-05-06 16:25:00 | 2672.33000 | 2672.33000 | 2670.47000 | 2670.53000 | 14.2860 | 38160.5900 | 2671.18998 2014-05-06 16:26:00 | 2670.49000 | 2671.98000 | 2670.47000 | 2670.97000 | 10.1740 | 27175.8900 | 2671.11002 2014-05-06 16:27:00 | 2670.51000 | 2672.00000 | 2670.51000 | 2671.34000 | 3.7160 | 9926.1400 | 2671.18999 2014-05-06 16:28:00 | 2671.68000 | 2672.00000 | 2670.21000 | 2670.93000 | 27.0690 | 72303.3100 | 2671.06999 2014-05-06 16:29:00 | 2670.43000 | 2670.44000 | 2666.87000 | 2666.95000 | 29.9699 | 79999.6700 | 2669.33000 2014-05-06 16:30:00 | 2666.86000 | 2668.11000 | 2666.86000 | 2668.11000 | 2.3250 | 6200.9600 | 2667.08000 2014-05-06 16:31:00 | 2669.34000 | 2670.39000 | 2668.06000 | 2668.64000 | 52.6150 | 140443.5900 | 2669.26990 2014-05-06 16:32:00 | 2669.84000 | 2670.33000 | 2668.00000 | 2669.86000 | 18.7940 | 50170.6100 | 2669.50003 2014-05-06 16:33:00 | 2670.00000 | 2670.00000 | 2669.94000 | 2669.94000 | 21.8430 | 58319.7600 | 2669.95002 2014-05-06 16:34:00 | 2669.97000 | 2672.00000 | 2669.97000 | 2672.00000 | 21.0240 | 56144.1600 | 2670.48003 2014-05-06 16:35:00 | 2672.43000 | 2672.93000 | 2671.93000 | 2672.16000 | 31.2550 | 83534.0400 | 2672.65994 2014-05-06 16:36:00 | 2671.43000 | 2671.51000 | 2670.43000 | 2670.43000 | 5.8490 | 15621.0100 | 2670.71000 2014-05-06 16:37:00 | 2670.46000 | 2671.43000 | 2669.93000 | 2671.43000 | 28.7280 | 76704.1200 | 2670.00998 2014-05-06 16:38:00 | 2671.35000 | 2671.77000 | 2670.93000 | 2671.43000 | 3.9530 | 10560.2800 | 2671.46000 2014-05-06 16:39:00 | 2670.63000 | 2671.42000 | 2669.16000 | 2670.01000 | 24.3480 | 65014.7700 | 2670.22998 2014-05-06 16:40:00 | 2670.42000 | 2670.44000 | 2670.00000 | 2670.00000 | 24.8120 | 66248.3500 | 2670.01002 2014-05-06 16:41:00 | 2670.01000 | 2670.02000 | 2668.93000 | 2669.50000 | 16.3570 | 43664.6700 | 2669.47998 2014-05-06 16:42:00 | 2669.52000 | 2669.96000 | 2669.21000 | 2669.96000 | 70.3601 | 187824.2300 | 2669.47000 2014-05-06 16:43:00 | 2669.51000 | 2671.17000 | 2669.29000 | 2671.17000 | 14.6810 | 39202.9000 | 2670.32001 2014-05-06 16:44:00 | 2671.43000 | 2671.45000 | 2670.93000 | 2670.93000 | 10.5480 | 28178.2000 | 2671.42999 2014-05-06 16:45:00 | 2670.43000 | 2670.62000 | 2667.02000 | 2668.64000 | 1.1850 | 3162.3800 | 2668.68000 2014-05-06 16:46:00 | 2669.94000 | 2669.96000 | 2668.12000 | 2668.17000 | 1.1330 | 3024.1000 | 2669.11000 2014-05-06 16:47:00 | 2669.03000 | 2670.43000 | 2669.02000 | 2670.43000 | 2.3100 | 6166.6000 | 2669.53000 2014-05-06 16:48:00 | 2669.36000 | 2671.98000 | 2667.98000 | 2670.00000 | 19.7170 | 52637.7600 | 2669.65998 2014-05-06 16:49:00 | 2669.93000 | 2671.49000 | 2669.80000 | 2669.90000 | 6.0550 | 16169.3600 | 2670.40999 2014-05-06 16:50:00 | 2669.90000 | 2669.90000 | 2669.75000 | 2669.75000 | 0.9300 | 2482.8900 | 2669.77000 2014-05-06 16:51:00 | 2669.75000 | 2669.86000 | 2667.49000 | 2669.86000 | 8.1110 | 21646.7600 | 2668.82000 2014-05-06 16:52:00 | 2669.30000 | 2669.98000 | 2667.66000 | 2667.80000 | 14.3150 | 38205.0200 | 2668.87997 2014-05-06 16:53:00 | 2669.65000 | 2670.40000 | 2668.19000 | 2670.22000 | 2.7590 | 7364.9700 | 2669.44000 2014-05-06 16:54:00 | 2670.00000 | 2670.07000 | 2669.62000 | 2669.62000 | 20.6110 | 55024.4100 | 2669.66001 2014-05-06 16:55:00 | . | . | . | . | . | . | . 2014-05-06 16:56:00 | 2670.43000 | 2670.43000 | 2670.37000 | 2670.37000 | 1.2350 | 3297.9800 | 2670.43000 2014-05-06 16:57:00 | 2670.37000 | 2670.92000 | 2669.93000 | 2670.53000 | 3.7640 | 10051.8200 | 2670.51001 2014-05-06 16:58:00 | . | . | . | . | . | . | . 2014-05-06 16:59:00 | . | . | . | . | . | . | . 2014-05-06 17:00:00 | . | . | . | . | . | . | . 2014-05-06 17:01:00 | 2670.93000 | 2671.98000 | 2670.48000 | 2670.48000 | 1.7650 | 4714.5100 | 2671.11000 2014-05-06 17:02:00 | 2671.43000 | 2671.93000 | 2669.62000 | 2669.66000 | 8.1390 | 21733.7000 | 2670.32000 2014-05-06 17:03:00 | 2669.66000 | 2671.73000 | 2669.66000 | 2669.98000 | 1.6920 | 4519.7200 | 2671.23000 2014-05-06 17:04:00 | 2670.93000 | 2671.03000 | 2669.62000 | 2669.62000 | 1.2940 | 3455.6000 | 2670.48000 2014-05-06 17:05:00 | 2670.90000 | 2670.90000 | 2667.00000 | 2670.17000 | 12.6060 | 33650.6900 | 2669.41998 2014-05-06 17:06:00 | 2668.49000 | 2670.19000 | 2668.49000 | 2669.00000 | 16.8240 | 44908.0800 | 2669.29003 2014-05-06 17:07:00 | 2668.92000 | 2668.92000 | 2667.37000 | 2668.77000 | 18.0410 | 48131.2500 | 2667.88001 2014-05-06 17:08:00 | 2668.77000 | 2668.77000 | 2668.29000 | 2668.29000 | 1.9460 | 5192.5800 | 2668.33000 2014-05-06 17:09:00 | 2668.29000 | 2668.34000 | 2668.26000 | 2668.34000 | 6.1740 | 16474.0300 | 2668.29001 2014-05-06 17:10:00 | 2668.96000 | 2668.96000 | 2667.49000 | 2668.09000 | 7.1220 | 19002.5900 | 2668.15001 2014-05-06 17:11:00 | 2668.06000 | 2668.70000 | 2667.00000 | 2668.49000 | 35.1390 | 93734.2900 | 2667.52999 2014-05-06 17:12:00 | 2667.00000 | 2668.39000 | 2667.00000 | 2668.39000 | 6.7720 | 18061.5400 | 2667.09001 2014-05-06 17:13:00 | 2668.39000 | 2668.39000 | 2667.14000 | 2668.31000 | 7.8940 | 21058.6300 | 2667.68001 2014-05-06 17:14:00 | 2668.31000 | 2668.91000 | 2666.68000 | 2666.68000 | 21.2180 | 56583.4500 | 2666.76998 2014-05-06 17:15:00 | 2666.70000 | 2669.00000 | 2666.66000 | 2669.00000 | 24.4730 | 65283.7900 | 2667.58003 2014-05-06 17:16:00 | 2667.15000 | 2667.45000 | 2663.12000 | 2665.88000 | 80.3950 | 214362.8900 | 2666.36985 2014-05-06 17:17:00 | 2667.13000 | 2667.13000 | 2664.11000 | 2666.87000 | 6.6830 | 17815.4800 | 2665.79001 2014-05-06 17:18:00 | 2666.87000 | 2666.87000 | 2666.78000 | 2666.87000 | 4.7250 | 12600.6000 | 2666.79001 2014-05-06 17:19:00 | 2666.87000 | 2666.90000 | 2665.90000 | 2665.92000 | 7.7520 | 20669.6100 | 2666.36001 2014-05-06 17:20:00 | 2666.87000 | 2666.99000 | 2665.72000 | 2666.99000 | 6.2700 | 16715.6500 | 2665.97000 2014-05-06 17:21:00 | 2666.99000 | 2669.96000 | 2666.22000 | 2669.96000 | 18.5360 | 49441.2400 | 2667.30997 2014-05-06 17:22:00 | 2669.53000 | 2669.96000 | 2669.53000 | 2669.53000 | 1.8170 | 4851.1800 | 2669.88000 2014-05-06 17:23:00 | 2669.96000 | 2669.96000 | 2669.96000 | 2669.96000 | 0.2480 | 662.1500 | 2669.96000 2014-05-06 17:24:00 | 2669.59000 | 2669.96000 | 2668.03000 | 2669.40000 | 5.0000 | 13343.8100 | 2668.76000 2014-05-06 17:25:00 | 2669.40000 | 2669.40000 | 2668.48000 | 2669.40000 | 10.0170 | 26735.3000 | 2668.98999 2014-05-06 17:26:00 | 2669.02000 | 2669.40000 | 2668.43000 | 2669.40000 | 8.4820 | 22638.1500 | 2668.96001 2014-05-06 17:27:00 | 2668.43000 | 2668.43000 | 2668.43000 | 2668.43000 | 0.5750 | 1534.3500 | 2668.43000 2014-05-06 17:28:00 | . | . | . | . | . | . | . 2014-05-06 17:29:00 | 2669.40000 | 2670.00000 | 2668.57000 | 2668.57000 | 1.0340 | 2760.6500 | 2669.87000 2014-05-06 17:30:00 | 2669.70000 | 2670.00000 | 2669.64000 | 2670.00000 | 0.7700 | 2055.6500 | 2669.68000 2014-05-06 17:31:00 | 2670.00000 | 2670.62000 | 2669.04000 | 2670.04000 | 8.0670 | 21538.8600 | 2669.99999 2014-05-06 17:32:00 | 2670.02000 | 2670.30000 | 2670.02000 | 2670.30000 | 1.3900 | 3711.3500 | 2670.04000 2014-05-06 17:33:00 | 2670.90000 | 2670.90000 | 2670.30000 | 2670.36000 | 10.8760 | 29043.1300 | 2670.38998 2014-05-06 17:34:00 | 2670.37000 | 2670.37000 | 2670.25000 | 2670.25000 | 12.1210 | 32366.5000 | 2670.28000 2014-05-06 17:35:00 | 2670.25000 | 2670.85000 | 2670.25000 | 2670.85000 | 0.3990 | 1065.6300 | 2670.74000 2014-05-06 17:36:00 | 2670.78000 | 2670.78000 | 2670.26000 | 2670.26000 | 0.9200 | 2456.9000 | 2670.54000 2014-05-06 17:37:00 | 2670.26000 | 2670.93000 | 2670.26000 | 2670.93000 | 3.1480 | 8407.4900 | 2670.74000 2014-05-06 17:38:00 | 2671.43000 | 2672.00000 | 2671.43000 | 2672.00000 | 0.6820 | 1822.2500 | 2671.92000 2014-05-06 17:39:00 | 2671.93000 | 2671.93000 | 2671.93000 | 2671.93000 | 0.0110 | 29.3900 | 2671.93000 2014-05-06 17:40:00 | 2671.93000 | 2672.00000 | 2671.79000 | 2671.79000 | 4.1510 | 11090.7500 | 2671.83000 2014-05-06 17:41:00 | 2671.58000 | 2671.77000 | 2671.58000 | 2671.77000 | 1.0900 | 2912.1200 | 2671.67000 2014-05-06 17:42:00 | 2671.58000 | 2671.78000 | 2671.57000 | 2671.61000 | 19.7290 | 52710.0700 | 2671.70999 2014-05-06 17:43:00 | 2671.79000 | 2671.98000 | 2671.68000 | 2671.98000 | 1.6450 | 4395.0700 | 2671.77000 2014-05-06 17:44:00 | 2671.98000 | 2672.43000 | 2671.98000 | 2672.02000 | 9.4380 | 25218.8100 | 2672.04999 2014-05-06 17:45:00 | 2672.06000 | 2672.43000 | 2672.02000 | 2672.41000 | 19.1690 | 51227.1800 | 2672.39999 2014-05-06 17:46:00 | 2672.43000 | 2672.43000 | 2672.41000 | 2672.41000 | 0.7980 | 2132.5900 | 2672.41000 2014-05-06 17:47:00 | 2672.55000 | 2672.93000 | 2672.55000 | 2672.93000 | 0.2300 | 614.7200 | 2672.72000 2014-05-06 17:48:00 | 2672.94000 | 2672.96000 | 2672.94000 | 2672.96000 | 0.8280 | 2213.2100 | 2672.95000 2014-05-06 17:49:00 | 2672.96000 | 2674.48000 | 2672.50000 | 2674.48000 | 6.8840 | 18400.4200 | 2672.93001 2014-05-06 17:50:00 | 2672.57000 | 2673.60000 | 2672.57000 | 2673.57000 | 1.4150 | 3782.2500 | 2672.97000 2014-05-06 17:51:00 | 2674.00000 | 2674.07000 | 2674.00000 | 2674.07000 | 6.1150 | 16351.7200 | 2674.02999 2014-05-06 17:52:00 | 2674.02000 | 2674.46000 | 2674.00000 | 2674.10000 | 9.8760 | 26409.1700 | 2674.07999 2014-05-06 17:53:00 | 2674.12000 | 2674.45000 | 2674.10000 | 2674.13000 | 19.5640 | 52320.8500 | 2674.34003 2014-05-06 17:54:00 | 2674.13000 | 2674.34000 | 2674.13000 | 2674.13000 | 1.1420 | 3053.9000 | 2674.17000 2014-05-06 17:55:00 | 2674.13000 | 2674.37000 | 2674.13000 | 2674.26000 | 14.6690 | 39229.8000 | 2674.32999 2014-05-06 17:56:00 | 2674.26000 | 2674.57000 | 2674.15000 | 2674.23000 | 4.5540 | 12178.3100 | 2674.20001 2014-05-06 17:57:00 | 2674.23000 | 2674.23000 | 2674.15000 | 2674.15000 | 1.3200 | 3529.9300 | 2674.19000 2014-05-06 17:58:00 | 2674.57000 | 2675.02000 | 2674.57000 | 2675.02000 | 18.1180 | 48465.6600 | 2674.99999 2014-05-06 17:59:00 | 2675.02000 | 2676.00000 | 2675.00000 | 2676.00000 | 19.3500 | 51761.9700 | 2675.04000 2014-05-06 18:00:00 | 2675.60000 | 2676.89000 | 2675.00000 | 2675.61000 | 12.6450 | 33836.4700 | 2675.87998 2014-05-06 18:01:00 | 2675.94000 | 2675.96000 | 2675.61000 | 2675.96000 | 2.1040 | 5630.0400 | 2675.87000 2014-05-06 18:02:00 | 2675.02000 | 2675.96000 | 2675.02000 | 2675.96000 | 0.3930 | 1051.4700 | 2675.50000 2014-05-06 18:03:00 | 2675.95000 | 2675.95000 | 2675.95000 | 2675.95000 | 0.0700 | 187.3200 | 2675.95000 2014-05-06 18:04:00 | 2675.96000 | 2676.00000 | 2675.04000 | 2675.50000 | 1.4580 | 3900.6400 | 2675.33000 2014-05-06 18:05:00 | 2675.40000 | 2675.40000 | 2675.00000 | 2675.00000 | 2.0000 | 5350.0800 | 2675.04000 2014-05-06 18:06:00 | 2675.00000 | 2675.00000 | 2675.00000 | 2675.00000 | 0.5850 | 1564.8800 | 2675.00000 2014-05-06 18:07:00 | . | . | . | . | . | . | . 2014-05-06 18:08:00 | 2675.20000 | 2675.20000 | 2675.20000 | 2675.20000 | 0.2000 | 535.0400 | 2675.20000 2014-05-06 18:09:00 | 2674.50000 | 2674.50000 | 2674.50000 | 2674.50000 | 0.1000 | 267.4500 | 2674.50000 2014-05-06 18:10:00 | . | . | . | . | . | . | . 2014-05-06 18:11:00 | 2675.00000 | 2675.00000 | 2674.13000 | 2675.00000 | 0.4080 | 1091.0600 | 2674.18000 2014-05-06 18:12:00 | . | . | . | . | . | . | . 2014-05-06 18:13:00 | 2675.00000 | 2675.00000 | 2675.00000 | 2675.00000 | 0.2710 | 724.9300 | 2675.00000 2014-05-06 18:14:00 | 2675.02000 | 2675.02000 | 2675.00000 | 2675.00000 | 1.0000 | 2675.0100 | 2675.01000 2014-05-06 18:15:00 | 2675.00000 | 2675.02000 | 2675.00000 | 2675.00000 | 19.5320 | 52248.2800 | 2675.01001 2014-05-06 18:16:00 | 2675.00000 | 2675.01000 | 2675.00000 | 2675.01000 | 1.2810 | 3426.6800 | 2675.00000 2014-05-06 18:17:00 | 2675.00000 | 2675.01000 | 2675.00000 | 2675.00000 | 2.4960 | 6676.8100 | 2675.00000 2014-05-06 18:18:00 | 2675.01000 | 2675.01000 | 2675.01000 | 2675.01000 | 1.7700 | 4734.7700 | 2675.01000 2014-05-06 18:19:00 | 2675.01000 | 2675.01000 | 2675.01000 | 2675.01000 | 0.0100 | 26.7500 | 2675.01000 2014-05-06 18:20:00 | 2675.01000 | 2675.01000 | 2675.01000 | 2675.01000 | 0.0100 | 26.7500 | 2675.01000 2014-05-06 18:21:00 | 2675.01000 | 2675.01000 | 2675.01000 | 2675.01000 | 1.1500 | 3076.2600 | 2675.01000 2014-05-06 18:22:00 | 2675.00000 | 2675.00000 | 2675.00000 | 2675.00000 | 6.0000 | 16050.0000 | 2675.00000 2014-05-06 18:23:00 | 2675.01000 | 2675.01000 | 2675.01000 | 2675.01000 | 1.2010 | 3212.6900 | 2675.01000 2014-05-06 18:24:00 | . | . | . | . | . | . | . 2014-05-06 18:25:00 | . | . | . | . | . | . | . 2014-05-06 18:26:00 | 2675.00000 | 2675.00000 | 2675.00000 | 2675.00000 | 25.4500 | 68078.7500 | 2675.00000 2014-05-06 18:27:00 | . | . | . | . | . | . | . 2014-05-06 18:28:00 | 2674.50000 | 2674.50000 | 2674.50000 | 2674.50000 | 0.1000 | 267.4500 | 2674.50000 2014-05-06 18:29:00 | 2674.12000 | 2674.12000 | 2674.12000 | 2674.12000 | 0.4480 | 1198.0100 | 2674.12000 2014-05-06 18:30:00 | 2674.12000 | 2674.45000 | 2674.12000 | 2674.45000 | 1.3280 | 3551.2700 | 2674.15000 2014-05-06 18:31:00 | 2675.00000 | 2675.01000 | 2674.10000 | 2674.10000 | 3.8660 | 10340.9500 | 2674.84999 2014-05-06 18:32:00 | . | . | . | . | . | . | . 2014-05-06 18:33:00 | 2675.00000 | 2677.03000 | 2675.00000 | 2677.03000 | 4.8160 | 12891.2500 | 2676.74999 2014-05-06 18:34:00 | 2677.03000 | 2677.03000 | 2676.03000 | 2676.03000 | 0.8000 | 2141.4700 | 2676.84000 2014-05-06 18:35:00 | . | . | . | . | . | . | . 2014-05-06 18:36:00 | 2676.46000 | 2676.46000 | 2675.50000 | 2675.50000 | 0.8250 | 2207.7000 | 2676.00000 2014-05-06 18:37:00 | 2675.03000 | 2675.88000 | 2674.14000 | 2675.64000 | 2.0700 | 5537.9300 | 2675.33000 2014-05-06 18:38:00 | 2676.14000 | 2676.40000 | 2676.14000 | 2676.21000 | 1.2210 | 3267.7600 | 2676.29000 2014-05-06 18:39:00 | 2676.19000 | 2676.19000 | 2674.12000 | 2674.18000 | 1.5280 | 4087.1900 | 2674.86000 2014-05-06 18:40:00 | 2674.12000 | 2674.12000 | 2674.12000 | 2674.12000 | 0.4400 | 1176.6100 | 2674.12000 2014-05-06 18:41:00 | 2674.95000 | 2675.03000 | 2674.95000 | 2675.03000 | 6.6010 | 17657.7400 | 2675.01000 2014-05-06 18:42:00 | . | . | . | . | . | . | . 2014-05-06 18:43:00 | . | . | . | . | . | . | . 2014-05-06 18:44:00 | 2675.64000 | 2676.40000 | 2675.64000 | 2675.90000 | 0.6000 | 1605.5600 | 2675.94000 2014-05-06 18:45:00 | . | . | . | . | . | . | . 2014-05-06 18:46:00 | . | . | . | . | . | . | . 2014-05-06 18:47:00 | . | . | . | . | . | . | . 2014-05-06 18:48:00 | . | . | . | . | . | . | . 2014-05-06 18:49:00 | . | . | . | . | . | . | . 2014-05-06 18:50:00 | . | . | . | . | . | . | . 2014-05-06 18:51:00 | 2676.40000 | 2676.40000 | 2675.90000 | 2676.18000 | 7.5160 | 20115.7600 | 2676.38999 2014-05-06 18:52:00 | . | . | . | . | . | . | . 2014-05-06 18:53:00 | . | . | . | . | . | . | . 2014-05-06 18:54:00 | 2676.35000 | 2676.35000 | 2676.35000 | 2676.35000 | 0.0420 | 112.4100 | 2676.35000 2014-05-06 18:55:00 | 2676.35000 | 2676.40000 | 2675.92000 | 2675.92000 | 0.8080 | 2162.2600 | 2676.07000 2014-05-06 18:56:00 | 2675.89000 | 2676.53000 | 2675.40000 | 2676.53000 | 1.2080 | 3232.3300 | 2675.77000 2014-05-06 18:57:00 | 2675.47000 | 2676.40000 | 2675.45000 | 2675.48000 | 2.4090 | 6446.1100 | 2675.85000 2014-05-06 18:58:00 | 2676.40000 | 2677.94000 | 2675.50000 | 2676.92000 | 1.7640 | 4721.4000 | 2676.53000 2014-05-06 18:59:00 | 2676.40000 | 2677.35000 | 2675.90000 | 2677.35000 | 0.3760 | 1006.3200 | 2676.38000 2014-05-06 19:00:00 | 2676.90000 | 2677.35000 | 2676.40000 | 2677.35000 | 0.4340 | 1161.8200 | 2677.01000 2014-05-06 19:01:00 | 2677.35000 | 2677.77000 | 2676.90000 | 2676.90000 | 0.3060 | 819.2400 | 2677.26000 2014-05-06 19:02:00 | 2676.40000 | 2676.40000 | 2676.40000 | 2676.40000 | 0.1000 | 267.6400 | 2676.40000 2014-05-06 19:03:00 | 2675.90000 | 2675.90000 | 2675.90000 | 2675.90000 | 0.1000 | 267.5900 | 2675.90000 2014-05-06 19:04:00 | 2676.40000 | 2676.40000 | 2676.40000 | 2676.40000 | 0.0190 | 50.8500 | 2676.40000 2014-05-06 19:05:00 | 2676.40000 | 2677.00000 | 2676.40000 | 2676.98000 | 10.1460 | 27160.0500 | 2676.91998 2014-05-06 19:06:00 | 2676.98000 | 2676.98000 | 2676.98000 | 2676.98000 | 0.1150 | 307.8500 | 2676.98000 2014-05-06 19:07:00 | 2676.98000 | 2677.40000 | 2674.10000 | 2677.16000 | 16.4130 | 43902.0100 | 2674.83002 2014-05-06 19:08:00 | 2676.90000 | 2676.90000 | 2675.85000 | 2675.85000 | 4.1510 | 11108.2700 | 2676.05000 2014-05-06 19:09:00 | 2675.40000 | 2675.40000 | 2673.13000 | 2673.13000 | 0.3530 | 944.1400 | 2674.61000 2014-05-06 19:10:00 | 2675.90000 | 2675.90000 | 2675.90000 | 2675.90000 | 0.0480 | 128.4400 | 2675.90000 2014-05-06 19:11:00 | 2675.90000 | 2675.98000 | 2674.07000 | 2675.14000 | 1.4960 | 4001.1600 | 2674.57000 2014-05-06 19:12:00 | 2675.14000 | 2675.14000 | 2675.14000 | 2675.14000 | 0.0280 | 74.9000 | 2675.14000 2014-05-06 19:13:00 | . | . | . | . | . | . | . 2014-05-06 19:14:00 | 2674.22000 | 2674.45000 | 2673.18000 | 2673.67000 | 1.4250 | 3810.2700 | 2673.87000 2014-05-06 19:15:00 | 2673.67000 | 2675.00000 | 2673.18000 | 2673.70000 | 1.0500 | 2808.1900 | 2674.47000 2014-05-06 19:16:00 | 2673.72000 | 2674.17000 | 2673.10000 | 2673.31000 | 4.9580 | 13256.2600 | 2673.71000 2014-05-06 19:17:00 | 2673.50000 | 2673.73000 | 2673.08000 | 2673.08000 | 3.6700 | 9811.1800 | 2673.35000 2014-05-06 19:18:00 | 2673.08000 | 2673.08000 | 2673.07000 | 2673.07000 | 1.2900 | 3448.2700 | 2673.08000 2014-05-06 19:19:00 | 2672.67000 | 2673.49000 | 2670.25000 | 2672.81000 | 14.5590 | 38889.0700 | 2671.13999 2014-05-06 19:20:00 | 2672.81000 | 2673.46000 | 2670.99000 | 2673.46000 | 14.5490 | 38874.8100 | 2671.98999 2014-05-06 19:21:00 | 2672.94000 | 2675.60000 | 2672.29000 | 2672.66000 | 5.1280 | 13708.7100 | 2673.31000 2014-05-06 19:22:00 | 2673.50000 | 2674.06000 | 2670.25000 | 2670.25000 | 5.9710 | 15958.3800 | 2672.65000 2014-05-06 19:23:00 | 2671.51000 | 2671.51000 | 2671.50999 | 2671.51000 | 9.0480 | 24171.8200 | 2671.50999 2014-05-06 19:24:00 | . | . | . | . | . | . | . 2014-05-06 19:25:00 | 2672.35000 | 2672.35000 | 2672.35000 | 2672.35000 | 17.9000 | 47835.0700 | 2672.35000 2014-05-06 19:26:00 | 2671.56000 | 2674.83000 | 2671.56000 | 2674.05000 | 16.6930 | 44626.8000 | 2673.38002 2014-05-06 19:27:00 | 2673.50000 | 2673.50000 | 2668.00000 | 2673.26000 | 5.2920 | 14139.0200 | 2671.77000 2014-05-06 19:28:00 | 2672.57000 | 2673.42000 | 2672.54000 | 2673.42000 | 6.6440 | 17759.6800 | 2673.04001 2014-05-06 19:29:00 | 2673.62000 | 2674.28000 | 2673.59000 | 2674.22000 | 5.0930 | 13617.1900 | 2673.71001 2014-05-06 19:30:00 | 2673.82000 | 2674.88000 | 2673.12000 | 2673.12000 | 10.4610 | 27972.7000 | 2674.00000 2014-05-06 19:31:00 | . | . | . | . | . | . | . 2014-05-06 19:32:00 | 2674.33000 | 2674.93000 | 2673.67000 | 2673.67000 | 5.8360 | 15607.1000 | 2674.27999 2014-05-06 19:33:00 | 2673.63000 | 2674.51000 | 2673.63000 | 2674.51000 | 7.0080 | 18738.6200 | 2673.88999 2014-05-06 19:34:00 | 2674.46000 | 2674.46000 | 2673.37000 | 2673.37000 | 13.9500 | 37298.8500 | 2673.75000 2014-05-06 19:35:00 | 2674.44000 | 2674.44000 | 2673.88000 | 2674.09000 | 4.8100 | 12862.0700 | 2674.03000 2014-05-06 19:36:00 | 2674.34000 | 2674.34002 | 2674.32000 | 2674.32000 | 14.9640 | 40018.8100 | 2674.34002 2014-05-06 19:37:00 | 2673.89000 | 2673.98000 | 2673.38000 | 2673.98000 | 6.6900 | 17888.0400 | 2673.85000 2014-05-06 19:38:00 | 2673.42000 | 2673.98000 | 2673.42000 | 2673.98000 | 3.1140 | 8325.3700 | 2673.53000 2014-05-06 19:39:00 | 2673.98000 | 2674.46000 | 2673.16000 | 2673.16000 | 0.1150 | 307.4300 | 2673.34000 2014-05-06 19:40:00 | 2674.46000 | 2674.46000 | 2673.16000 | 2673.16000 | 8.6820 | 23214.9000 | 2673.91001 2014-05-06 19:41:00 | 2673.16000 | 2674.46000 | 2673.14000 | 2674.46000 | 0.1160 | 310.1100 | 2673.40000 2014-05-06 19:42:00 | 2673.44000 | 2674.43000 | 2673.41000 | 2673.58000 | 6.1580 | 16464.5000 | 2673.68000 2014-05-06 19:43:00 | 2673.53000 | 2674.46000 | 2673.28000 | 2674.24000 | 18.2610 | 48828.2900 | 2673.91001 2014-05-06 19:44:00 | 2674.18000 | 2674.42000 | 2673.27000 | 2674.26000 | 1.6790 | 4489.6700 | 2674.02000 2014-05-06 19:45:00 | 2674.28000 | 2674.28000 | 2674.28000 | 2674.28000 | 0.2000 | 534.8600 | 2674.28000 2014-05-06 19:46:00 | 2673.84000 | 2674.28000 | 2673.21000 | 2674.23000 | 6.1450 | 16430.4200 | 2673.78999 2014-05-06 19:47:00 | 2674.28000 | 2674.50000 | 2673.32000 | 2673.32000 | 7.8080 | 20874.9000 | 2673.52999 2014-05-06 19:48:00 | 2674.50000 | 2674.50000 | 2673.25000 | 2674.50000 | 17.4810 | 46748.9300 | 2674.27001 2014-05-06 19:49:00 | 2674.50000 | 2674.50000 | 2673.16000 | 2673.16000 | 0.0970 | 259.3600 | 2673.82000 2014-05-06 19:50:00 | 2673.16000 | 2673.16000 | 2673.16000 | 2673.16000 | 0.2000 | 534.6300 | 2673.16000 2014-05-06 19:51:00 | 2674.50000 | 2674.50000 | 2673.31000 | 2674.50000 | 13.4790 | 36035.3100 | 2673.43999 2014-05-06 19:52:00 | . | . | . | . | . | . | . 2014-05-06 19:53:00 | 2674.50000 | 2674.50000 | 2673.00000 | 2674.40000 | 15.7720 | 42165.3800 | 2673.43001 2014-05-06 19:54:00 | 2673.08000 | 2674.40000 | 2673.00000 | 2674.28000 | 12.8680 | 34397.3400 | 2673.08999 2014-05-06 19:55:00 | 2673.91000 | 2674.09000 | 2673.47000 | 2673.47000 | 1.1060 | 2957.3500 | 2673.92000 2014-05-06 19:56:00 | 2674.50000 | 2674.66000 | 2673.26000 | 2674.17000 | 10.5540 | 28221.7300 | 2674.03002 2014-05-06 19:57:00 | 2674.21000 | 2674.45000 | 2673.58000 | 2674.07000 | 7.8290 | 20934.8900 | 2674.02000 2014-05-06 19:58:00 | 2674.07000 | 2674.07000 | 2674.07000 | 2674.07000 | 3.4690 | 9276.3500 | 2674.07000 2014-05-06 19:59:00 | 2674.07000 | 2674.07000 | 2674.07000 | 2674.07000 | 4.1530 | 11105.4100 | 2674.07000 2014-05-06 20:00:00 | . | . | . | . | . | . | . 2014-05-06 20:01:00 | . | . | . | . | . | . | . 2014-05-06 20:02:00 | 2674.07000 | 2674.07000 | 2674.07000 | 2674.07000 | 0.1170 | 312.8700 | 2674.07000 2014-05-06 20:03:00 | 2673.47000 | 2674.07000 | 2672.98000 | 2673.00000 | 32.5990 | 87156.7500 | 2673.59999 2014-05-06 20:04:00 | 2673.00000 | 2673.03000 | 2673.00000 | 2673.00000 | 6.3570 | 16992.3000 | 2673.00999 2014-05-06 20:05:00 | 2674.04000 | 2674.07000 | 2672.72000 | 2673.75000 | 4.7770 | 12771.6900 | 2673.57999 2014-05-06 20:06:00 | 2674.07000 | 2674.07000 | 2674.07000 | 2674.07000 | 0.6000 | 1604.4400 | 2674.07000 2014-05-06 20:07:00 | 2674.07000 | 2675.00000 | 2673.59000 | 2673.78000 | 3.4050 | 9107.6000 | 2674.76999 2014-05-06 20:08:00 | 2674.91000 | 2674.97000 | 2673.78000 | 2673.78000 | 13.7090 | 36666.0300 | 2674.59999 2014-05-06 20:09:00 | 2674.98000 | 2674.98000 | 2674.91000 | 2674.91000 | 0.6680 | 1786.8600 | 2674.94000 2014-05-06 20:10:00 | 2673.83000 | 2674.94000 | 2673.82000 | 2674.16000 | 16.5820 | 44343.6700 | 2674.21001 2014-05-06 20:11:00 | 2674.42000 | 2674.42000 | 2674.42000 | 2674.42000 | 0.6780 | 1813.2600 | 2674.42000 2014-05-06 20:12:00 | 2673.78000 | 2674.99000 | 2673.76000 | 2673.76000 | 2.9400 | 7863.8700 | 2674.79000 2014-05-06 20:13:00 | 2673.94000 | 2675.00000 | 2673.94000 | 2674.53000 | 16.3540 | 43740.2700 | 2674.59002 2014-05-06 20:14:00 | 2673.94000 | 2674.23000 | 2673.84000 | 2674.23000 | 7.9140 | 21161.5800 | 2673.94001 2014-05-06 20:15:00 | 2674.03000 | 2674.99000 | 2674.02000 | 2674.99000 | 8.7530 | 23411.9200 | 2674.73001 2014-05-06 20:16:00 | 2673.76000 | 2675.00000 | 2673.00000 | 2674.00000 | 7.6310 | 20402.6800 | 2673.66000 2014-05-06 20:17:00 | 2674.00000 | 2674.00000 | 2674.00000 | 2674.00000 | 0.3120 | 834.2900 | 2674.00000 2014-05-06 20:18:00 | 2674.00000 | 2674.00000 | 2674.00000 | 2674.00000 | 0.1440 | 385.0600 | 2674.00000 2014-05-06 20:19:00 | . | . | . | . | . | . | . 2014-05-06 20:20:00 | . | . | . | . | . | . | . 2014-05-06 20:21:00 | . | . | . | . | . | . | . 2014-05-06 20:22:00 | . | . | . | . | . | . | . 2014-05-06 20:23:00 | . | . | . | . | . | . | . 2014-05-06 20:24:00 | 2674.00000 | 2674.00000 | 2674.00000 | 2674.00000 | 0.9940 | 2657.9600 | 2674.00000 2014-05-06 20:25:00 | 2674.00000 | 2674.82000 | 2673.56000 | 2674.31000 | 8.7630 | 23434.6100 | 2674.27001 2014-05-06 20:26:00 | 2673.56000 | 2674.84000 | 2673.56000 | 2673.88000 | 6.4550 | 17260.6500 | 2673.99999 2014-05-06 20:27:00 | 2673.88000 | 2673.88000 | 2673.88000 | 2673.88000 | 0.0200 | 53.4800 | 2673.88000 2014-05-06 20:28:00 | 2674.28000 | 2674.59000 | 2673.92000 | 2673.92000 | 6.8820 | 18402.0800 | 2673.94001 2014-05-06 20:29:00 | 2674.87000 | 2674.87000 | 2674.10000 | 2674.70000 | 0.7940 | 2123.4200 | 2674.33000 2014-05-06 20:30:00 | 2674.09000 | 2674.09000 | 2674.07000 | 2674.07000 | 5.6710 | 15164.6800 | 2674.08000 2014-05-06 20:31:00 | 2674.32000 | 2674.32000 | 2674.29998 | 2674.30000 | 9.8950 | 26462.2100 | 2674.29998 2014-05-06 20:32:00 | 2673.50000 | 2673.50000 | 2672.55000 | 2672.55000 | 1.9510 | 5214.6000 | 2672.78000 2014-05-06 20:33:00 | 2672.86000 | 2673.36000 | 2670.94000 | 2672.91000 | 9.6550 | 25801.6500 | 2672.36002 2014-05-06 20:34:00 | 2672.91000 | 2673.28000 | 2671.34000 | 2672.53000 | 13.8560 | 37026.1700 | 2672.20998 2014-05-06 20:35:00 | 2672.00000 | 2672.00000 | 2670.98000 | 2671.00000 | 5.2290 | 13968.0400 | 2671.26000 2014-05-06 20:36:00 | 2670.98000 | 2671.98000 | 2670.94000 | 2671.46000 | 5.8720 | 15685.0700 | 2671.16000 2014-05-06 20:37:00 | 2671.46000 | 2672.00000 | 2671.46000 | 2671.51000 | 0.8300 | 2217.3800 | 2671.54000 2014-05-06 20:38:00 | 2671.51000 | 2672.00000 | 2670.00000 | 2670.00000 | 2.1180 | 5656.2400 | 2670.56000 2014-05-06 20:39:00 | 2670.00000 | 2671.95000 | 2669.98000 | 2671.95000 | 5.0010 | 13353.8300 | 2670.23000 2014-05-06 20:40:00 | 2670.99000 | 2673.38000 | 2668.09000 | 2669.70000 | 11.9620 | 31937.6700 | 2669.93001 2014-05-06 20:41:00 | 2670.92000 | 2670.92000 | 2670.70000 | 2670.70000 | 9.7970 | 26165.4400 | 2670.75999 2014-05-06 20:42:00 | 2670.19000 | 2670.19000 | 2670.19000 | 2670.19000 | 0.2800 | 747.6500 | 2670.19000 2014-05-06 20:43:00 | 2670.19000 | 2670.19000 | 2669.92000 | 2669.92000 | 0.0790 | 210.9300 | 2669.98000 2014-05-06 20:44:00 | 2669.70000 | 2669.70000 | 2668.67000 | 2669.67000 | 13.5580 | 36184.9900 | 2668.89999 2014-05-06 20:45:00 | 2669.32000 | 2670.97000 | 2668.15000 | 2670.97000 | 25.0410 | 66834.5500 | 2669.00001 2014-05-06 20:46:00 | 2669.70000 | 2670.87000 | 2668.37000 | 2668.98000 | 10.7050 | 28572.8300 | 2669.10998 2014-05-06 20:47:00 | 2669.15000 | 2670.12000 | 2669.00000 | 2669.02000 | 12.8490 | 34297.5500 | 2669.28000 2014-05-06 20:48:00 | 2670.67000 | 2673.11000 | 2670.67000 | 2671.61000 | 10.9630 | 29296.9300 | 2672.35001 2014-05-06 20:49:00 | . | . | . | . | . | . | . 2014-05-06 20:50:00 | . | . | . | . | . | . | . 2014-05-06 20:51:00 | 2671.70000 | 2672.28000 | 2671.70000 | 2672.28000 | 8.1010 | 21644.1800 | 2671.79000 2014-05-06 20:52:00 | 2672.68000 | 2673.86000 | 2672.66000 | 2672.69000 | 5.9120 | 15802.1000 | 2672.89000 2014-05-06 20:53:00 | 2672.69000 | 2672.98000 | 2672.69000 | 2672.91000 | 3.5620 | 9520.1300 | 2672.69000 2014-05-06 20:54:00 | 2670.71000 | 2671.46000 | 2670.14000 | 2670.91000 | 15.1440 | 40439.8200 | 2670.35002 2014-05-06 20:55:00 | 2671.77000 | 2671.77000 | 2670.22000 | 2671.45000 | 1.5480 | 4133.8200 | 2670.43000 2014-05-06 20:56:00 | 2671.45000 | 2671.45000 | 2670.30000 | 2671.45000 | 9.1820 | 24523.7500 | 2670.85001 2014-05-06 20:57:00 | 2671.45000 | 2671.47000 | 2670.46000 | 2671.47000 | 24.9780 | 66712.6900 | 2670.85998 2014-05-06 20:58:00 | 2671.47000 | 2671.47000 | 2670.29000 | 2670.87000 | 2.7570 | 7364.2800 | 2671.12000 2014-05-06 20:59:00 | 2671.03000 | 2671.46000 | 2670.30000 | 2670.30000 | 18.3440 | 48991.4900 | 2670.71003 2014-05-06 21:00:00 | 2671.24000 | 2672.97000 | 2670.32000 | 2670.60000 | 4.4130 | 11789.5800 | 2671.56000 2014-05-06 21:01:00 | 2670.95000 | 2671.59000 | 2670.95000 | 2671.59000 | 8.6400 | 23077.3800 | 2670.99000 2014-05-06 21:02:00 | 2670.80000 | 2670.80000 | 2670.80000 | 2670.80000 | 0.4190 | 1119.0700 | 2670.80000 2014-05-06 21:03:00 | 2670.63000 | 2672.78000 | 2670.63000 | 2671.85000 | 14.9530 | 39951.6200 | 2671.81002 2014-05-06 21:04:00 | 2671.62000 | 2672.48000 | 2671.35000 | 2671.65000 | 0.5880 | 1570.9200 | 2671.64000 2014-05-06 21:05:00 | 2671.26000 | 2672.48000 | 2671.02000 | 2672.48000 | 9.5460 | 25500.3400 | 2671.30999 2014-05-06 21:06:00 | 2671.38000 | 2672.82000 | 2671.38000 | 2672.65000 | 8.5490 | 22844.8000 | 2672.22000 2014-05-06 21:07:00 | 2672.60000 | 2672.73000 | 2671.54000 | 2672.73000 | 6.2890 | 16805.3400 | 2672.18000 2014-05-06 21:08:00 | . | . | . | . | . | . | . 2014-05-06 21:09:00 | 2672.64000 | 2672.89000 | 2671.64000 | 2671.85000 | 11.1320 | 29746.5800 | 2672.17001 2014-05-06 21:10:00 | 2671.78000 | 2671.78000 | 2671.17000 | 2671.19000 | 19.2020 | 51295.7100 | 2671.37001 2014-05-06 21:11:00 | 2671.52000 | 2671.52000 | 2671.52000 | 2671.52000 | 0.0380 | 101.5200 | 2671.52000 2014-05-06 21:12:00 | 2671.52000 | 2671.52000 | 2671.52000 | 2671.52000 | 0.0760 | 203.0400 | 2671.52000 2014-05-06 21:13:00 | 2671.52000 | 2671.52000 | 2671.52000 | 2671.52000 | 0.1750 | 467.5200 | 2671.52000 2014-05-06 21:14:00 | 2671.52000 | 2671.52000 | 2671.52000 | 2671.52000 | 0.2080 | 555.6800 | 2671.52000 2014-05-06 21:15:00 | 2671.52000 | 2671.52000 | 2670.65000 | 2671.19000 | 1.0510 | 2807.1000 | 2670.89000 2014-05-06 21:16:00 | 2671.12000 | 2671.52000 | 2669.75000 | 2670.99000 | 4.2570 | 11368.1300 | 2670.46000 2014-05-06 21:17:00 | 2671.00000 | 2671.52000 | 2670.92000 | 2671.52000 | 0.3120 | 833.4600 | 2671.36000 2014-05-06 21:18:00 | 2670.85000 | 2671.52000 | 2670.18000 | 2670.89000 | 18.8460 | 50335.4300 | 2670.87997 2014-05-06 21:19:00 | 2671.52000 | 2671.52000 | 2671.52000 | 2671.52000 | 0.0500 | 133.5800 | 2671.52000 2014-05-06 21:20:00 | 2671.52000 | 2672.95000 | 2671.40000 | 2671.81000 | 4.6450 | 12410.3100 | 2671.76001 2014-05-06 21:21:00 | 2672.40000 | 2672.97000 | 2669.12000 | 2670.32000 | 13.9300 | 37201.3800 | 2670.59000 2014-05-06 21:22:00 | 2670.65000 | 2672.97000 | 2670.56000 | 2671.13000 | 11.8000 | 31520.1200 | 2671.20000 2014-05-06 21:23:00 | 2672.85000 | 2673.00000 | 2671.47000 | 2671.55000 | 9.0790 | 24262.2400 | 2672.35000 2014-05-06 21:24:00 | 2673.00000 | 2673.00000 | 2673.00000 | 2673.00000 | 1.3010 | 3477.5700 | 2673.00000 2014-05-06 21:25:00 | 2672.56000 | 2672.79000 | 2672.56000 | 2672.79000 | 9.7800 | 26138.1700 | 2672.61000 2014-05-06 21:26:00 | 2672.79000 | 2672.92000 | 2672.79000 | 2672.90000 | 4.5300 | 12108.1100 | 2672.87000 2014-05-06 21:27:00 | 2672.66000 | 2672.68000 | 2670.73000 | 2670.73000 | 1.7980 | 4804.4400 | 2672.10000 2014-05-06 21:28:00 | 2672.88000 | 2672.90000 | 2671.40000 | 2671.40000 | 20.6520 | 55181.6800 | 2671.98002 2014-05-06 21:29:00 | 2671.40000 | 2672.90000 | 2671.40000 | 2672.06000 | 2.1550 | 5757.6600 | 2671.77000 2014-05-06 21:30:00 | 2672.06000 | 2673.00000 | 2672.06000 | 2673.00000 | 2.2810 | 6096.6300 | 2672.79000 2014-05-06 21:31:00 | 2672.16000 | 2675.00000 | 2671.78000 | 2674.97000 | 19.8550 | 53073.0900 | 2673.02996 2014-05-06 21:32:00 | 2672.60000 | 2673.73000 | 2672.60000 | 2673.73000 | 0.8390 | 2243.0800 | 2673.51000 2014-05-06 21:33:00 | . | . | . | . | . | . | . 2014-05-06 21:34:00 | 2674.28000 | 2674.88000 | 2673.82000 | 2674.88000 | 5.5000 | 14709.2700 | 2674.41000 2014-05-06 21:35:00 | 2674.75000 | 2674.88000 | 2673.75000 | 2674.23000 | 26.3020 | 70347.8800 | 2674.62002 2014-05-06 21:36:00 | 2674.88000 | 2675.06000 | 2674.88000 | 2675.06000 | 6.9590 | 18614.7800 | 2674.92000 2014-05-06 21:37:00 | 2675.56000 | 2676.35000 | 2675.40000 | 2675.80000 | 7.2680 | 19448.5700 | 2675.91999 2014-05-06 21:38:00 | 2675.80000 | 2676.08000 | 2675.07000 | 2676.08000 | 11.1540 | 29841.2100 | 2675.38002 2014-05-06 21:39:00 | 2676.08000 | 2676.08000 | 2675.56000 | 2676.08000 | 2.3340 | 6244.9800 | 2675.65000 2014-05-06 21:40:00 | 2676.08000 | 2676.51000 | 2676.08000 | 2676.51000 | 0.3280 | 877.8500 | 2676.37000 2014-05-06 21:41:00 | 2676.51000 | 2678.00000 | 2676.50000 | 2678.00000 | 8.7470 | 23414.1900 | 2676.81999 2014-05-06 21:42:00 | 2678.00000 | 2678.00000 | 2678.00000 | 2678.00000 | 0.2590 | 693.6000 | 2678.00000 2014-05-06 21:43:00 | 2678.00000 | 2678.00000 | 2677.99999 | 2678.00000 | 5.6850 | 15224.4300 | 2677.99999 2014-05-06 21:44:00 | 2678.48000 | 2679.51000 | 2678.48000 | 2679.51000 | 1.4470 | 3876.3600 | 2678.90000 2014-05-06 21:45:00 | 2679.51000 | 2679.95000 | 2678.01000 | 2678.98000 | 17.1240 | 45879.5900 | 2679.26003 2014-05-06 21:46:00 | 2679.04000 | 2680.00000 | 2678.48000 | 2680.00000 | 22.2650 | 59669.3900 | 2679.95996 2014-05-06 21:47:00 | 2680.47000 | 2681.99000 | 2680.19000 | 2680.97000 | 3.4030 | 9124.3100 | 2681.26000 2014-05-06 21:48:00 | 2680.47000 | 2680.47000 | 2680.00000 | 2680.07000 | 2.0960 | 5617.8700 | 2680.28000 2014-05-06 21:49:00 | 2680.96000 | 2681.98000 | 2680.07000 | 2681.47000 | 0.6540 | 1753.0100 | 2680.44000 2014-05-06 21:50:00 | 2680.47000 | 2681.47000 | 2680.47000 | 2680.92000 | 0.8820 | 2364.9500 | 2681.35000 2014-05-06 21:51:00 | 2680.92000 | 2680.92000 | 2680.92000 | 2680.92000 | 0.2440 | 654.1400 | 2680.92000 2014-05-06 21:52:00 | 2680.92000 | 2681.47000 | 2680.87000 | 2681.47000 | 2.8030 | 7514.6800 | 2680.94000 2014-05-06 21:53:00 | 2681.47000 | 2681.47000 | 2680.97000 | 2681.47000 | 0.9220 | 2472.1100 | 2681.25000 2014-05-06 21:54:00 | 2681.47000 | 2682.00000 | 2681.02000 | 2682.00000 | 7.3350 | 19672.3200 | 2681.97999 2014-05-06 21:55:00 | 2682.00000 | 2682.50000 | 2681.50000 | 2681.50000 | 3.6890 | 9893.9500 | 2682.01000 2014-05-06 21:56:00 | 2681.50000 | 2682.50000 | 2681.50000 | 2682.50000 | 3.0430 | 8162.2000 | 2682.29000 2014-05-06 21:57:00 | 2682.50000 | 2682.50000 | 2682.49999 | 2682.50000 | 4.2960 | 11524.0200 | 2682.49999 2014-05-06 21:58:00 | 2682.50000 | 2682.50000 | 2682.50000 | 2682.50000 | 0.5000 | 1341.2500 | 2682.50000 2014-05-06 21:59:00 | 2682.50000 | 2682.50000 | 2682.50000 | 2682.50000 | 0.1830 | 490.9000 | 2682.50000 2014-05-06 22:00:00 | 2682.50000 | 2682.50000 | 2681.50000 | 2681.50000 | 0.1440 | 386.1600 | 2681.65000 2014-05-06 22:01:00 | . | . | . | . | . | . | . 2014-05-06 22:02:00 | 2681.50000 | 2682.50000 | 2681.08000 | 2681.08000 | 3.9290 | 10535.1900 | 2681.39000 2014-05-06 22:03:00 | 2681.48000 | 2681.48000 | 2680.91000 | 2680.91000 | 0.4130 | 1107.2800 | 2681.06000 2014-05-06 22:04:00 | 2681.46000 | 2681.46000 | 2678.87000 | 2680.31000 | 5.9510 | 15948.1400 | 2679.91000 2014-05-06 22:05:00 | 2680.31000 | 2680.31000 | 2679.84000 | 2680.15000 | 0.2010 | 538.6800 | 2680.01000 2014-05-06 22:06:00 | 2680.11000 | 2680.11000 | 2680.11000 | 2680.11000 | 0.1870 | 501.1800 | 2680.11000 2014-05-06 22:07:00 | 2679.81000 | 2680.11000 | 2675.06000 | 2675.89000 | 4.2940 | 11497.2500 | 2677.51001 2014-05-06 22:08:00 | 2677.30000 | 2677.36000 | 2676.85000 | 2677.36000 | 1.2800 | 3426.5700 | 2677.01000 2014-05-06 22:09:00 | 2676.44000 | 2677.98000 | 2676.39000 | 2676.96000 | 1.9080 | 5107.4700 | 2676.87000 2014-05-06 22:10:00 | 2676.99000 | 2677.39000 | 2676.99000 | 2677.39000 | 1.4480 | 3876.3200 | 2677.01000 2014-05-06 22:11:00 | 2677.39000 | 2679.80000 | 2676.81000 | 2676.81000 | 3.7360 | 10001.6400 | 2677.09999 2014-05-06 22:12:00 | 2678.22000 | 2678.22000 | 2676.79000 | 2677.75000 | 1.8140 | 4856.4700 | 2677.22000 2014-05-06 22:13:00 | 2677.75000 | 2678.25000 | 2676.75000 | 2677.25000 | 22.7370 | 60875.3700 | 2677.36997 2014-05-06 22:14:00 | 2677.25000 | 2677.25000 | 2676.80000 | 2676.80000 | 0.0700 | 187.4000 | 2677.11000 2014-05-06 22:15:00 | 2676.25000 | 2676.25000 | 2671.58000 | 2672.41000 | 17.9860 | 48093.0900 | 2673.91997 2014-05-06 22:16:00 | 2671.92000 | 2674.93000 | 2670.00000 | 2674.50000 | 17.6840 | 47256.6400 | 2672.28003 2014-05-06 22:17:00 | 2674.45000 | 2674.45000 | 2674.06000 | 2674.06000 | 0.4540 | 1214.1500 | 2674.34000 2014-05-06 22:18:00 | 2673.88000 | 2673.91000 | 2673.51000 | 2673.51000 | 1.5340 | 4101.6900 | 2673.85000 2014-05-06 22:19:00 | 2673.60000 | 2673.96000 | 2672.55000 | 2673.96000 | 0.4420 | 1181.7000 | 2673.53000 2014-05-06 22:20:00 | 2673.96000 | 2674.52000 | 2673.18000 | 2673.18000 | 13.9200 | 37214.5000 | 2673.46000 2014-05-06 22:21:00 | 2673.18000 | 2673.18000 | 2672.42000 | 2673.18000 | 11.6600 | 31165.5800 | 2672.86000 2014-05-06 22:22:00 | 2670.72000 | 2673.02000 | 2670.71000 | 2671.34000 | 14.0540 | 37543.6500 | 2671.39002 2014-05-06 22:23:00 | 2671.25000 | 2672.78000 | 2671.02000 | 2672.43000 | 7.9200 | 21158.1200 | 2671.48000 2014-05-06 22:24:00 | 2672.45000 | 2675.09000 | 2670.68000 | 2673.78000 | 24.6050 | 65739.0300 | 2671.77995 2014-05-06 22:25:00 | 2673.23000 | 2673.48000 | 2671.91000 | 2673.09000 | 22.1340 | 59151.5800 | 2672.43003 2014-05-06 22:26:00 | 2675.48000 | 2675.48000 | 2673.62000 | 2674.43000 | 3.9960 | 10687.0100 | 2674.42999 2014-05-06 22:27:00 | 2674.43000 | 2675.58000 | 2673.46000 | 2673.46000 | 21.6940 | 58030.7900 | 2674.97003 2014-05-06 22:28:00 | 2672.81000 | 2672.81000 | 2669.95000 | 2669.95000 | 23.6710 | 63218.4200 | 2670.71001 2014-05-06 22:29:00 | 2669.95000 | 2675.57000 | 2669.95000 | 2675.57000 | 11.9730 | 31996.5800 | 2672.39001 2014-05-06 22:30:00 | 2675.57000 | 2677.75000 | 2674.41000 | 2675.24000 | 47.4599 | 126949.6500 | 2674.88000 2014-05-06 22:31:00 | 2671.28000 | 2674.31000 | 2669.60000 | 2669.62000 | 7.4710 | 19964.3100 | 2672.24000 2014-05-06 22:32:00 | 2674.08000 | 2674.08000 | 2670.44000 | 2673.48000 | 7.5130 | 20070.0000 | 2671.37001 2014-05-06 22:33:00 | 2670.91000 | 2672.81000 | 2670.91000 | 2671.52000 | 6.9460 | 18559.3000 | 2671.93999 2014-05-06 22:34:00 | 2671.98000 | 2671.98000 | 2671.58000 | 2671.58000 | 0.2600 | 694.6600 | 2671.78000 2014-05-06 22:35:00 | 2671.48000 | 2671.48000 | 2670.69000 | 2671.22000 | 0.2310 | 617.0600 | 2671.27000 2014-05-06 22:36:00 | 2670.88000 | 2671.98000 | 2670.25000 | 2671.98000 | 8.3980 | 22430.2100 | 2670.89999 2014-05-06 22:37:00 | 2671.16000 | 2671.16000 | 2670.51000 | 2670.76000 | 1.3360 | 3568.1500 | 2670.77000 2014-05-06 22:38:00 | 2670.36000 | 2672.00000 | 2670.36000 | 2672.00000 | 13.1910 | 35241.4700 | 2671.63000 2014-05-06 22:39:00 | 2673.83000 | 2675.97000 | 2673.83000 | 2675.63000 | 7.9860 | 21357.5000 | 2674.36999 2014-05-06 22:40:00 | 2675.96000 | 2677.00000 | 2675.14000 | 2677.00000 | 11.8790 | 31787.9200 | 2675.98000 2014-05-06 22:41:00 | 2676.00000 | 2676.02000 | 2671.44000 | 2672.00000 | 10.4680 | 27983.8700 | 2673.27999 2014-05-06 22:42:00 | 2673.32000 | 2674.88000 | 2672.95000 | 2674.72000 | 15.3140 | 40945.7000 | 2673.74002 2014-05-06 22:43:00 | 2674.80000 | 2674.80000 | 2673.27000 | 2673.27000 | 9.0860 | 24300.8400 | 2674.53999 2014-05-06 22:44:00 | 2673.85000 | 2674.24000 | 2673.40000 | 2673.40000 | 10.7700 | 28793.3700 | 2673.48000 2014-05-06 22:45:00 | 2673.76000 | 2674.55000 | 2673.49000 | 2674.39000 | 2.6910 | 7196.2300 | 2674.18000 2014-05-06 22:46:00 | 2674.39000 | 2674.39000 | 2672.54000 | 2673.16000 | 2.4510 | 6553.8900 | 2673.96000 2014-05-06 22:47:00 | 2672.56000 | 2674.42000 | 2672.56000 | 2674.38000 | 8.3540 | 22334.2700 | 2673.48001 2014-05-06 22:48:00 | 2674.42000 | 2676.96000 | 2674.42000 | 2675.03000 | 5.6430 | 15101.2000 | 2676.09001 2014-05-06 22:49:00 | 2674.55000 | 2679.30000 | 2673.74000 | 2676.43000 | 31.0770 | 83218.9800 | 2677.82997 2014-05-06 22:50:00 | 2675.93000 | 2679.43000 | 2674.83000 | 2676.73000 | 13.2370 | 35419.5000 | 2675.78999 2014-05-06 22:51:00 | 2676.93000 | 2679.50000 | 2676.93000 | 2679.50000 | 22.6880 | 60773.5500 | 2678.65998 2014-05-06 22:52:00 | 2679.50000 | 2682.90000 | 2679.50000 | 2681.76000 | 27.1560 | 72819.6400 | 2681.52996 2014-05-06 22:53:00 | 2681.94000 | 2681.95000 | 2676.87000 | 2676.87000 | 8.8510 | 23714.2300 | 2679.27000 2014-05-06 22:54:00 | 2676.84000 | 2678.50000 | 2675.76000 | 2678.34000 | 4.7200 | 12638.1100 | 2677.57000 2014-05-06 22:55:00 | 2681.96000 | 2682.00000 | 2676.16000 | 2682.00000 | 6.5500 | 17538.5000 | 2677.63000 2014-05-06 22:56:00 | 2677.46000 | 2679.94000 | 2677.46000 | 2679.94000 | 13.9600 | 37396.9900 | 2678.87000 2014-05-06 22:57:00 | 2679.94000 | 2682.00000 | 2679.56000 | 2682.00000 | 6.3300 | 16964.0800 | 2679.95000 2014-05-06 22:58:00 | 2682.44000 | 2683.11000 | 2679.44000 | 2682.31000 | 6.3170 | 16943.7800 | 2682.24999 2014-05-06 22:59:00 | 2682.04000 | 2682.64000 | 2682.04000 | 2682.64000 | 0.5740 | 1539.7400 | 2682.47000 2014-05-06 23:00:00 | 2682.32000 | 2682.52000 | 2682.30000 | 2682.52000 | 4.9220 | 13202.3500 | 2682.31000 2014-05-06 23:01:00 | 2682.52000 | 2685.00000 | 2682.52000 | 2683.77000 | 37.0981 | 99563.7700 | 2683.79997 2014-05-06 23:02:00 | 2684.30000 | 2684.30000 | 2681.21000 | 2682.00000 | 8.6430 | 23186.2100 | 2682.66001 2014-05-06 23:03:00 | 2682.00000 | 2682.00000 | 2678.20000 | 2680.55000 | 5.4450 | 14601.2300 | 2681.57999 2014-05-06 23:04:00 | 2680.55000 | 2680.55000 | 2679.20000 | 2680.00000 | 4.2800 | 11468.7800 | 2679.62000 2014-05-06 23:05:00 | 2680.20000 | 2681.73000 | 2679.37000 | 2679.57000 | 23.6480 | 63394.9400 | 2680.76998 2014-05-06 23:06:00 | 2679.64000 | 2682.52000 | 2677.34000 | 2679.74000 | 31.5740 | 84597.4100 | 2679.34005 2014-05-06 23:07:00 | 2677.78000 | 2679.12000 | 2673.46000 | 2679.12000 | 15.4770 | 41415.3400 | 2675.92998 2014-05-06 23:08:00 | 2679.24000 | 2679.68000 | 2678.60000 | 2679.03000 | 8.7320 | 23394.1300 | 2679.13001 2014-05-06 23:09:00 | 2679.43000 | 2679.45000 | 2679.43000 | 2679.45000 | 0.8200 | 2197.1400 | 2679.44000 2014-05-06 23:10:00 | 2679.03000 | 2679.03000 | 2678.82000 | 2678.82000 | 4.0640 | 10887.3400 | 2678.97001 2014-05-06 23:11:00 | 2678.82000 | 2678.82000 | 2678.82000 | 2678.82000 | 2.4420 | 6541.6800 | 2678.82000 2014-05-06 23:12:00 | 2679.04000 | 2679.04000 | 2677.97000 | 2678.63000 | 7.1320 | 19102.7500 | 2678.46001 2014-05-06 23:13:00 | 2678.58000 | 2678.59000 | 2677.35000 | 2677.35000 | 2.3000 | 6159.2500 | 2677.93000 2014-05-06 23:14:00 | 2677.37000 | 2677.37000 | 2675.58000 | 2675.64000 | 5.1690 | 13833.2300 | 2676.19000 2014-05-06 23:15:00 | 2676.56000 | 2676.56000 | 2675.20000 | 2675.56000 | 11.3730 | 30437.2800 | 2676.28001 2014-05-06 23:16:00 | 2675.98000 | 2676.00000 | 2673.89000 | 2675.44000 | 4.4500 | 11906.2600 | 2675.56000 2014-05-06 23:17:00 | 2675.61000 | 2677.74000 | 2675.61000 | 2677.65000 | 9.7610 | 26121.2000 | 2676.08000 2014-05-06 23:18:00 | 2677.11000 | 2677.66000 | 2677.11000 | 2677.14000 | 3.6170 | 9683.9500 | 2677.34000 2014-05-06 23:19:00 | 2676.61000 | 2677.27000 | 2674.00000 | 2677.27000 | 9.1640 | 24514.5600 | 2675.09001 2014-05-06 23:20:00 | . | . | . | . | . | . | . 2014-05-06 23:21:00 | 2676.11000 | 2676.16000 | 2675.64000 | 2675.64000 | 1.3000 | 3478.8500 | 2676.04000 2014-05-06 23:22:00 | 2676.16000 | 2676.18000 | 2676.10000 | 2676.10000 | 1.3740 | 3677.0400 | 2676.16000 2014-05-06 23:23:00 | 2676.10000 | 2676.10000 | 2675.40000 | 2675.58000 | 7.2130 | 19299.1000 | 2675.60001 2014-05-06 23:24:00 | 2675.42000 | 2675.44000 | 2673.75000 | 2674.61000 | 0.7180 | 1920.6800 | 2675.05000 2014-05-06 23:25:00 | 2674.61000 | 2675.33000 | 2674.61000 | 2675.30000 | 8.3200 | 22258.5100 | 2675.30000 2014-05-06 23:26:00 | . | . | . | . | . | . | . 2014-05-06 23:27:00 | 2675.58000 | 2676.42000 | 2674.03000 | 2675.61000 | 12.6530 | 33842.0700 | 2674.63001 2014-05-06 23:28:00 | 2675.61000 | 2677.00000 | 2674.69000 | 2676.82000 | 15.1810 | 40628.1600 | 2676.25001 2014-05-06 23:29:00 | 2675.64000 | 2677.02000 | 2675.64000 | 2677.02000 | 5.9920 | 16038.6100 | 2676.67000 2014-05-06 23:30:00 | 2676.84000 | 2676.84000 | 2676.84000 | 2676.84000 | 0.2930 | 784.3100 | 2676.84000 2014-05-06 23:31:00 | 2676.11000 | 2676.11000 | 2676.11000 | 2676.11000 | 0.0110 | 29.4400 | 2676.11000 2014-05-06 23:32:00 | 2677.10000 | 2677.10000 | 2677.07000 | 2677.08000 | 4.7890 | 12820.5900 | 2677.09000 2014-05-06 23:33:00 | 2676.12000 | 2679.48000 | 2676.11000 | 2677.70000 | 15.7990 | 42324.9400 | 2678.95999 2014-05-06 23:34:00 | 2676.98000 | 2677.73000 | 2676.51000 | 2677.58000 | 2.7020 | 7233.9700 | 2677.27000 2014-05-06 23:35:00 | . | . | . | . | . | . | . 2014-05-06 23:36:00 | 2676.98000 | 2676.98000 | 2675.98000 | 2675.98000 | 8.1370 | 21779.6600 | 2676.61999 2014-05-06 23:37:00 | 2675.48000 | 2676.42000 | 2674.98000 | 2675.98000 | 5.3440 | 14298.7900 | 2675.67001 2014-05-06 23:38:00 | 2675.98000 | 2677.28000 | 2675.98000 | 2676.98000 | 0.2710 | 725.3800 | 2676.67000 2014-05-06 23:39:00 | 2676.98000 | 2677.44000 | 2676.48000 | 2677.30000 | 5.4640 | 14627.8400 | 2677.13001 2014-05-06 23:40:00 | 2677.34000 | 2677.48000 | 2677.34000 | 2677.45000 | 0.1900 | 508.7200 | 2677.46000 2014-05-06 23:41:00 | 2677.48000 | 2677.48000 | 2676.48000 | 2676.98000 | 0.7210 | 1929.9300 | 2676.74000 2014-05-06 23:42:00 | 2676.98000 | 2677.32000 | 2676.43000 | 2676.43000 | 1.9620 | 5252.2200 | 2676.97000 2014-05-06 23:43:00 | . | . | . | . | . | . | . 2014-05-06 23:44:00 | 2676.43000 | 2676.43000 | 2676.43000 | 2676.43000 | 0.0140 | 37.4700 | 2676.43000 2014-05-06 23:45:00 | 2676.43000 | 2677.02000 | 2676.43000 | 2677.02000 | 13.5270 | 36211.6700 | 2676.98998 2014-05-06 23:46:00 | 2677.28000 | 2678.04000 | 2677.28000 | 2678.01000 | 4.9360 | 13217.2300 | 2677.71999 2014-05-06 23:47:00 | 2677.73000 | 2677.73000 | 2677.73000 | 2677.73000 | 0.0800 | 214.2200 | 2677.73000 2014-05-06 23:48:00 | 2677.73000 | 2678.13000 | 2677.00000 | 2678.13000 | 21.1300 | 56575.7400 | 2677.51000 2014-05-06 23:49:00 | 2678.21000 | 2679.08000 | 2678.19000 | 2678.19000 | 1.0110 | 2708.0300 | 2678.56000 2014-05-06 23:50:00 | 2678.48000 | 2679.78000 | 2677.48000 | 2678.98000 | 10.0330 | 26867.5500 | 2677.92001 2014-05-06 23:51:00 | 2679.48000 | 2679.78000 | 2678.98000 | 2679.48000 | 0.6420 | 1720.3000 | 2679.59000 2014-05-06 23:52:00 | 2679.48000 | 2679.68000 | 2679.48000 | 2679.68000 | 0.2110 | 565.4000 | 2679.63000 2014-05-06 23:53:00 | 2679.44000 | 2679.66000 | 2679.00000 | 2679.03000 | 3.7780 | 10121.3900 | 2679.03000 2014-05-06 23:54:00 | 2679.23000 | 2679.64000 | 2679.23000 | 2679.64000 | 0.2620 | 702.0100 | 2679.44000 2014-05-06 23:55:00 | 2679.64000 | 2679.67000 | 2679.61000 | 2679.64000 | 16.2990 | 43675.3700 | 2679.63999 2014-05-06 23:56:00 | 2679.65000 | 2682.00000 | 2679.65000 | 2682.00000 | 10.5030 | 28148.6000 | 2680.05001 2014-05-06 23:57:00 | 2682.14000 | 2682.89000 | 2682.14000 | 2682.89000 | 0.5500 | 1475.3700 | 2682.50000 2014-05-06 23:58:00 | 2682.89000 | 2683.12000 | 2682.89000 | 2683.11000 | 3.9400 | 10571.3300 | 2683.08000 2014-05-06 23:59:00 | 2683.18000 | 2684.00000 | 2683.10000 | 2683.10000 | 1.4300 | 3837.9200 | 2683.86000 2014-05-07 00:00:00 | 2682.41000 | 2683.44000 | 2679.77000 | 2680.37000 | 22.3820 | 60015.4500 | 2681.42002 2014-05-07 00:01:00 | 2680.37000 | 2680.37000 | 2680.00000 | 2680.03000 | 5.7980 | 15538.8700 | 2680.04000 2014-05-07 00:02:00 | . | . | . | . | . | . | . 2014-05-07 00:03:00 | 2680.16000 | 2680.74000 | 2679.80000 | 2679.80000 | 1.2870 | 3449.3600 | 2680.16000 2014-05-07 00:04:00 | 2680.27000 | 2680.80000 | 2680.27000 | 2680.80000 | 0.3530 | 946.2500 | 2680.59000 2014-05-07 00:05:00 | 2680.80000 | 2680.80000 | 2680.30000 | 2680.30000 | 1.0650 | 2854.9100 | 2680.67000 2014-05-07 00:06:00 | 2680.32000 | 2680.32000 | 2680.30000 | 2680.30000 | 0.7900 | 2117.4500 | 2680.31000 2014-05-07 00:07:00 | 2680.57000 | 2680.59000 | 2680.22000 | 2680.22000 | 10.1540 | 27218.4000 | 2680.56002 2014-05-07 00:08:00 | 2680.40000 | 2680.80000 | 2680.40000 | 2680.80000 | 0.7460 | 1999.6600 | 2680.51000 2014-05-07 00:09:00 | 2681.02000 | 2681.80000 | 2680.67000 | 2681.33000 | 3.2530 | 8722.5700 | 2681.39000 2014-05-07 00:10:00 | 2681.33000 | 2682.16000 | 2681.33000 | 2682.12000 | 26.3420 | 70650.0600 | 2682.03002 2014-05-07 00:11:00 | 2682.00000 | 2682.00000 | 2681.34000 | 2682.00000 | 3.3000 | 8848.6600 | 2681.41000 2014-05-07 00:12:00 | 2682.00000 | 2682.56000 | 2681.95000 | 2681.95000 | 2.6640 | 7144.8200 | 2681.99000 2014-05-07 00:13:00 | 2681.90000 | 2682.56000 | 2680.67000 | 2681.07000 | 8.8200 | 23648.6700 | 2681.26000 2014-05-07 00:14:00 | 2681.73000 | 2682.00000 | 2681.23000 | 2682.00000 | 2.1200 | 5685.6900 | 2681.93000 2014-05-07 00:15:00 | 2681.04000 | 2681.04000 | 2681.00000 | 2681.02000 | 2.5290 | 6780.3100 | 2681.02000 2014-05-07 00:16:00 | 2681.02000 | 2681.02000 | 2681.02000 | 2681.02000 | 0.6890 | 1847.2200 | 2681.02000 2014-05-07 00:17:00 | 2681.02000 | 2681.22000 | 2681.00000 | 2681.20000 | 9.4960 | 25459.7900 | 2681.10999 2014-05-07 00:18:00 | 2681.02000 | 2681.02000 | 2680.00000 | 2680.25000 | 7.2260 | 19369.4000 | 2680.51999 2014-05-07 00:19:00 | 2680.02000 | 2680.19000 | 2679.35000 | 2679.35000 | 32.0949 | 86014.7800 | 2680.00994 2014-05-07 00:20:00 | 2679.65000 | 2679.67000 | 2679.35000 | 2679.35000 | 4.0920 | 10965.1000 | 2679.64000 2014-05-07 00:21:00 | 2679.38000 | 2679.38000 | 2677.79000 | 2677.79000 | 3.6910 | 9887.8300 | 2678.90000 2014-05-07 00:22:00 | 2677.73000 | 2677.73000 | 2677.23000 | 2677.23000 | 5.4040 | 14468.2900 | 2677.33001 2014-05-07 00:23:00 | . | . | . | . | . | . | . 2014-05-07 00:24:00 | . | . | . | . | . | . | . 2014-05-07 00:25:00 | 2676.84000 | 2676.84000 | 2675.23000 | 2675.23000 | 6.5120 | 17427.3000 | 2676.18000 2014-05-07 00:26:00 | 2675.02000 | 2679.20000 | 2675.00000 | 2679.20000 | 36.3480 | 97270.0300 | 2676.07997 2014-05-07 00:27:00 | 2679.00000 | 2679.19000 | 2678.97000 | 2679.19000 | 2.6070 | 6984.2100 | 2679.02000 2014-05-07 00:28:00 | 2679.00000 | 2679.00000 | 2679.00000 | 2679.00000 | 1.0000 | 2679.0000 | 2679.00000 2014-05-07 00:29:00 | 2679.04000 | 2681.99000 | 2676.35000 | 2679.23000 | 18.7280 | 50185.7700 | 2679.71999 2014-05-07 00:30:00 | 2679.68000 | 2680.17000 | 2679.68000 | 2679.92000 | 9.7430 | 26108.7400 | 2679.74001 2014-05-07 00:31:00 | 2679.92000 | 2682.00000 | 2679.92000 | 2682.00000 | 7.3790 | 19784.6800 | 2681.21000 2014-05-07 00:32:00 | 2680.51000 | 2681.40000 | 2680.31000 | 2681.40000 | 44.8250 | 120152.9500 | 2680.48992 2014-05-07 00:33:00 | 2681.40000 | 2681.40000 | 2680.61000 | 2680.98000 | 3.4910 | 9358.9400 | 2680.88000 2014-05-07 00:34:00 | 2680.98000 | 2681.47000 | 2680.08000 | 2680.38000 | 21.0690 | 56487.1100 | 2681.04999 2014-05-07 00:35:00 | 2680.08000 | 2681.00000 | 2679.79000 | 2680.36000 | 21.2510 | 56960.9500 | 2680.39001 2014-05-07 00:36:00 | 2680.48000 | 2680.51000 | 2680.48000 | 2680.50000 | 6.8860 | 18457.9600 | 2680.50999 2014-05-07 00:37:00 | 2680.04000 | 2680.04000 | 2680.03000 | 2680.03000 | 5.3480 | 14332.8100 | 2680.03000 2014-05-07 00:38:00 | 2680.05000 | 2680.55000 | 2680.05000 | 2680.05000 | 5.8870 | 15777.8500 | 2680.11999 2014-05-07 00:39:00 | 2680.53000 | 2680.53000 | 2679.86000 | 2679.86000 | 5.4200 | 14525.8800 | 2680.05000 2014-05-07 00:40:00 | 2679.92000 | 2679.92000 | 2679.50000 | 2679.50000 | 9.2970 | 24912.0200 | 2679.57999 2014-05-07 00:41:00 | 2679.50000 | 2679.50000 | 2677.99000 | 2677.99000 | 16.1600 | 43294.7800 | 2679.13000 2014-05-07 00:42:00 | 2677.84000 | 2677.99000 | 2676.00000 | 2677.34000 | 19.4660 | 52112.2600 | 2677.08997 2014-05-07 00:43:00 | 2677.34000 | 2677.34000 | 2677.34000 | 2677.34000 | 0.3590 | 961.1700 | 2677.34000 2014-05-07 00:44:00 | 2677.34000 | 2677.46000 | 2677.32000 | 2677.32000 | 4.7020 | 12589.0200 | 2677.37000 2014-05-07 00:45:00 | 2677.25000 | 2678.04000 | 2677.05000 | 2677.96000 | 21.7610 | 58261.7500 | 2677.35001 2014-05-07 00:46:00 | 2677.45000 | 2677.45000 | 2677.43000 | 2677.45000 | 3.6400 | 9745.9200 | 2677.45000 2014-05-07 00:47:00 | 2677.34000 | 2677.34000 | 2676.43000 | 2676.43000 | 1.2400 | 3318.9500 | 2676.58000 2014-05-07 00:48:00 | 2677.34000 | 2677.34000 | 2677.34000 | 2677.34000 | 0.0210 | 56.2200 | 2677.34000 2014-05-07 00:49:00 | 2677.03000 | 2677.03000 | 2676.00000 | 2676.98000 | 14.5800 | 39025.0500 | 2676.62000 2014-05-07 00:50:00 | 2676.98000 | 2676.98000 | 2676.98000 | 2676.98000 | 0.7260 | 1943.4900 | 2676.98000 2014-05-07 00:51:00 | 2676.98000 | 2677.46000 | 2675.20000 | 2675.49000 | 21.2150 | 56777.2700 | 2676.27996 2014-05-07 00:52:00 | 2675.20000 | 2675.20000 | 2675.00000 | 2675.02000 | 28.0900 | 75140.9200 | 2675.01000 2014-05-07 00:53:00 | 2675.06000 | 2675.98000 | 2675.00000 | 2675.98000 | 7.1000 | 18992.7200 | 2675.03000 2014-05-07 00:54:00 | 2676.48000 | 2676.49000 | 2676.35000 | 2676.35000 | 1.3500 | 3613.1800 | 2676.43000 2014-05-07 00:55:00 | 2676.30000 | 2676.30000 | 2675.00000 | 2675.02000 | 10.0530 | 26899.2400 | 2675.74001 2014-05-07 00:56:00 | 2675.72000 | 2675.72000 | 2675.12000 | 2675.12000 | 0.7360 | 1969.2200 | 2675.57000 2014-05-07 00:57:00 | 2675.67000 | 2677.20000 | 2675.67000 | 2677.09000 | 18.6940 | 50034.1600 | 2676.48003 2014-05-07 00:58:00 | 2677.46000 | 2677.46001 | 2677.44000 | 2677.44000 | 12.4330 | 33288.8600 | 2677.46001 2014-05-07 00:59:00 | 2677.04000 | 2677.48000 | 2677.04000 | 2677.48000 | 0.7300 | 1954.3200 | 2677.15000 2014-05-07 01:00:00 | 2677.98000 | 2678.48000 | 2677.98000 | 2678.48000 | 0.3300 | 883.8500 | 2678.33000 2014-05-07 01:01:00 | 2678.98000 | 2679.09000 | 2678.98000 | 2679.09000 | 1.0000 | 2679.0300 | 2679.03000 2014-05-07 01:02:00 | 2678.59000 | 2679.09000 | 2678.09000 | 2679.09000 | 1.7770 | 4759.8900 | 2678.61000 2014-05-07 01:03:00 | 2679.09000 | 2679.10000 | 2679.09000 | 2679.09000 | 14.8220 | 39709.5300 | 2679.09001 2014-05-07 01:04:00 | 2679.09000 | 2679.09000 | 2679.09000 | 2679.09000 | 2.4650 | 6603.9600 | 2679.09000 2014-05-07 01:05:00 | 2679.48000 | 2679.99000 | 2679.09000 | 2679.20000 | 0.9400 | 2518.8900 | 2679.67000 2014-05-07 01:06:00 | 2680.09000 | 2680.55000 | 2679.98000 | 2679.98000 | 5.6060 | 15025.8500 | 2680.31999 2014-05-07 01:07:00 | 2679.59000 | 2679.59000 | 2679.27000 | 2679.44000 | 1.0830 | 2901.7500 | 2679.36000 2014-05-07 01:08:00 | 2679.44000 | 2680.53000 | 2679.44000 | 2680.02000 | 17.3310 | 46450.4600 | 2680.19001 2014-05-07 01:09:00 | 2680.50000 | 2682.56000 | 2680.50000 | 2682.25000 | 30.0140 | 80464.1500 | 2680.89004 2014-05-07 01:10:00 | 2682.24000 | 2682.24000 | 2681.20000 | 2681.66000 | 5.4100 | 14508.6000 | 2681.81000 2014-05-07 01:11:00 | 2680.73000 | 2680.73000 | 2678.19000 | 2678.19000 | 1.7320 | 4641.7600 | 2680.00000 2014-05-07 01:12:00 | 2679.19000 | 2680.15000 | 2678.16000 | 2679.17000 | 15.1610 | 40604.9400 | 2678.25001 2014-05-07 01:13:00 | 2679.69000 | 2680.11000 | 2679.20000 | 2679.22000 | 19.7040 | 52796.7000 | 2679.49003 2014-05-07 01:14:00 | 2679.34000 | 2680.73000 | 2678.15000 | 2678.32000 | 21.0810 | 56484.3400 | 2679.40001 2014-05-07 01:15:00 | 2678.25000 | 2678.25000 | 2678.25000 | 2678.25000 | 0.1300 | 348.1700 | 2678.25000 2014-05-07 01:16:00 | 2677.85000 | 2678.00000 | 2677.79000 | 2677.95000 | 0.8150 | 2182.5000 | 2677.91000 2014-05-07 01:17:00 | 2677.29000 | 2677.29000 | 2676.79000 | 2676.79000 | 10.5700 | 28295.9200 | 2677.00000 2014-05-07 01:18:00 | 2676.74000 | 2677.37000 | 2676.74000 | 2677.28000 | 5.1710 | 13844.1000 | 2677.26000 2014-05-07 01:19:00 | 2677.28000 | 2678.72000 | 2677.28000 | 2677.87000 | 2.7510 | 7366.6800 | 2677.82000 2014-05-07 01:20:00 | 2677.79000 | 2677.79000 | 2677.29000 | 2677.56000 | 9.0000 | 24096.8900 | 2677.43000 2014-05-07 01:21:00 | 2677.30000 | 2679.35000 | 2677.30000 | 2679.32000 | 13.1530 | 35228.5800 | 2678.37001 2014-05-07 01:22:00 | 2679.79000 | 2679.79000 | 2679.61000 | 2679.61000 | 1.7920 | 4801.8800 | 2679.62000 2014-05-07 01:23:00 | 2679.21000 | 2679.24000 | 2679.21000 | 2679.24000 | 0.5880 | 1575.3900 | 2679.24000 2014-05-07 01:24:00 | 2679.33000 | 2679.33000 | 2678.29000 | 2678.29000 | 10.5720 | 28325.4500 | 2679.29001 2014-05-07 01:25:00 | 2678.25000 | 2678.79000 | 2678.25000 | 2678.79000 | 0.4830 | 1293.6300 | 2678.33000 2014-05-07 01:26:00 | . | . | . | . | . | . | . 2014-05-07 01:27:00 | 2678.79000 | 2678.79000 | 2678.79000 | 2678.79000 | 0.0200 | 53.5800 | 2678.79000 2014-05-07 01:28:00 | 2677.79000 | 2678.80000 | 2677.79000 | 2678.29000 | 6.4050 | 17154.4000 | 2678.27999 2014-05-07 01:29:00 | 2678.35000 | 2678.44000 | 2677.72000 | 2677.72000 | 6.2980 | 16867.4900 | 2678.23000 2014-05-07 01:30:00 | 2677.29000 | 2677.29000 | 2677.24000 | 2677.24000 | 0.9300 | 2489.8700 | 2677.28000 2014-05-07 01:31:00 | 2676.79000 | 2676.79000 | 2676.02000 | 2676.20000 | 21.4220 | 57329.9200 | 2676.22002 2014-05-07 01:32:00 | 2676.02000 | 2677.86000 | 2676.02000 | 2676.30000 | 70.9469 | 189884.3600 | 2676.42992 2014-05-07 01:33:00 | 2676.30000 | 2677.29000 | 2676.30000 | 2676.30000 | 108.3312 | 289926.6900 | 2676.30005 2014-05-07 01:34:00 | 2676.30000 | 2678.29000 | 2676.30000 | 2678.29000 | 61.9851 | 165900.0300 | 2676.44989 2014-05-07 01:35:00 | 2678.05000 | 2678.41000 | 2678.00000 | 2678.41000 | 1.5080 | 4038.8300 | 2678.27000 2014-05-07 01:36:00 | 2677.79000 | 2678.43000 | 2677.60000 | 2678.41000 | 10.4650 | 28028.2500 | 2678.27998 2014-05-07 01:37:00 | 2678.43000 | 2679.61000 | 2678.41000 | 2678.43000 | 15.3520 | 41127.0300 | 2678.94001 2014-05-07 01:38:00 | 2678.41000 | 2679.47000 | 2678.41000 | 2679.31000 | 35.8441 | 96028.7500 | 2679.07005 2014-05-07 01:39:00 | 2679.32000 | 2679.32000 | 2678.41000 | 2679.29000 | 37.5100 | 100480.0400 | 2678.75000 2014-05-07 01:40:00 | 2679.72000 | 2680.00000 | 2678.41000 | 2679.63000 | 15.3610 | 41161.4200 | 2679.61001 2014-05-07 01:41:00 | 2679.63000 | 2680.50000 | 2679.63000 | 2680.15000 | 19.8700 | 53257.3300 | 2680.29000 2014-05-07 01:42:00 | 2680.50000 | 2682.63000 | 2680.34000 | 2681.81000 | 16.7180 | 44824.6000 | 2681.21999 2014-05-07 01:43:00 | 2681.52000 | 2682.86000 | 2680.93000 | 2681.50000 | 28.7380 | 77069.3200 | 2681.78998 2014-05-07 01:44:00 | 2681.52000 | 2684.48000 | 2681.50000 | 2683.98000 | 48.1660 | 129242.3800 | 2683.26993 2014-05-07 01:45:00 | 2682.11000 | 2688.00000 | 2682.11000 | 2688.00000 | 99.6568 | 267663.3000 | 2685.84988 2014-05-07 01:46:00 | 2688.88000 | 2691.29000 | 2688.00000 | 2690.58000 | 74.8760 | 201426.2900 | 2690.12989 2014-05-07 01:47:00 | 2690.58000 | 2694.04000 | 2690.56000 | 2692.38000 | 68.5071 | 184383.3400 | 2691.44993 2014-05-07 01:48:00 | 2691.55000 | 2693.00000 | 2690.88000 | 2693.00000 | 30.8780 | 83118.9400 | 2691.84998 2014-05-07 01:49:00 | 2693.00000 | 2695.67000 | 2692.42000 | 2695.07000 | 76.3150 | 205645.1700 | 2694.68986 2014-05-07 01:50:00 | 2696.00000 | 2698.98000 | 2695.13000 | 2698.17000 | 74.8111 | 201731.8200 | 2696.55003 2014-05-07 01:51:00 | 2698.17000 | 2698.98000 | 2694.00000 | 2697.00000 | 93.6870 | 252717.9000 | 2697.46990 2014-05-07 01:52:00 | 2695.06000 | 2698.95000 | 2695.03000 | 2695.23000 | 46.9480 | 126600.9900 | 2696.61997 2014-05-07 01:53:00 | 2695.52000 | 2696.72000 | 2695.00000 | 2695.00000 | 44.7490 | 120626.7100 | 2695.62998 2014-05-07 01:54:00 | 2695.00000 | 2695.00000 | 2691.00000 | 2694.00000 | 59.3650 | 159861.6900 | 2692.85989 2014-05-07 01:55:00 | 2694.00000 | 2697.00000 | 2694.00000 | 2695.00000 | 43.6129 | 117583.0500 | 2696.06005 2014-05-07 01:56:00 | 2695.96000 | 2701.65000 | 2695.00000 | 2700.90000 | 239.8556 | 647394.1500 | 2699.09961 2014-05-07 01:57:00 | 2700.89000 | 2709.10000 | 2700.89000 | 2708.93000 | 99.6399 | 269543.9400 | 2705.18000 2014-05-07 01:58:00 | 2708.93000 | 2712.00000 | 2700.04000 | 2703.03000 | 140.8752 | 381714.0300 | 2709.58975 2014-05-07 01:59:00 | 2705.94000 | 2706.02000 | 2703.03000 | 2705.06000 | 56.3739 | 152530.3800 | 2705.69008 2014-05-07 02:00:00 | 2705.18000 | 2709.29000 | 2705.18000 | 2709.29000 | 47.2611 | 127923.4200 | 2706.74002 2014-05-07 02:01:00 | 2709.97000 | 2711.25000 | 2706.88000 | 2710.04000 | 111.7549 | 302705.9100 | 2708.65979 2014-05-07 02:02:00 | 2711.44000 | 2711.88000 | 2708.10000 | 2709.38000 | 97.8060 | 265087.4600 | 2710.33986 2014-05-07 02:03:00 | 2709.38000 | 2712.00000 | 2708.02000 | 2708.10000 | 126.8710 | 343698.6200 | 2709.04005 2014-05-07 02:04:00 | 2708.10000 | 2709.90000 | 2708.00000 | 2709.07000 | 67.0170 | 181539.5500 | 2708.85992 2014-05-07 02:05:00 | 2709.07000 | 2712.13000 | 2708.00000 | 2708.05000 | 69.3140 | 187880.5900 | 2710.57010 2014-05-07 02:06:00 | 2708.02000 | 2711.85000 | 2706.08000 | 2706.08000 | 152.3787 | 412844.2900 | 2709.32993 2014-05-07 02:07:00 | 2706.13000 | 2709.04000 | 2705.75000 | 2707.78000 | 85.0502 | 230261.3800 | 2707.36000 2014-05-07 02:08:00 | 2708.00000 | 2708.50000 | 2703.00000 | 2703.15000 | 56.7661 | 153616.8900 | 2706.13992 2014-05-07 02:09:00 | 2704.91000 | 2704.91000 | 2702.00000 | 2703.12000 | 88.1810 | 238388.5900 | 2703.40003 2014-05-07 02:10:00 | 2703.18000 | 2704.55000 | 2702.05000 | 2703.60000 | 149.1699 | 403194.3300 | 2702.91999 2014-05-07 02:11:00 | 2703.04000 | 2707.38000 | 2703.04000 | 2703.60000 | 103.5370 | 280012.5800 | 2704.46988 2014-05-07 02:12:00 | 2703.60000 | 2707.98000 | 2703.11000 | 2703.11000 | 38.0869 | 103028.2200 | 2705.07996 2014-05-07 02:13:00 | 2704.14000 | 2704.14000 | 2702.01000 | 2703.19000 | 33.8800 | 91578.7400 | 2703.03000 2014-05-07 02:14:00 | 2704.00000 | 2705.00000 | 2702.01000 | 2702.98000 | 22.0690 | 59660.5800 | 2703.36999 2014-05-07 02:15:00 | 2702.05000 | 2704.93000 | 2701.00000 | 2704.87000 | 104.0451 | 281296.3400 | 2703.59981 2014-05-07 02:16:00 | 2704.29000 | 2704.65000 | 2701.02000 | 2701.89000 | 42.1220 | 113856.1000 | 2703.01003 2014-05-07 02:17:00 | 2703.48000 | 2703.71000 | 2701.24000 | 2701.37000 | 50.7779 | 137234.4700 | 2702.63996 2014-05-07 02:18:00 | 2703.16000 | 2703.18000 | 2700.96000 | 2701.00000 | 53.7980 | 145375.7200 | 2702.24996 2014-05-07 02:19:00 | 2700.98000 | 2700.98000 | 2696.14000 | 2699.87000 | 33.3080 | 89908.1500 | 2699.29997 2014-05-07 02:20:00 | 2699.84000 | 2700.00000 | 2696.97000 | 2698.82000 | 46.4289 | 125321.0200 | 2699.19998 2014-05-07 02:21:00 | 2698.50000 | 2699.19000 | 2696.12000 | 2698.54000 | 116.2101 | 313503.6000 | 2697.73001 2014-05-07 02:22:00 | 2697.55000 | 2699.00000 | 2696.00000 | 2696.02000 | 91.2610 | 246166.5500 | 2697.39003 2014-05-07 02:23:00 | 2696.02000 | 2696.66000 | 2690.00000 | 2690.00000 | 127.5140 | 343330.2500 | 2692.49019 2014-05-07 02:24:00 | 2691.93000 | 2692.99000 | 2689.98000 | 2692.79000 | 52.8680 | 142282.0200 | 2691.26996 2014-05-07 02:25:00 | 2692.01000 | 2695.98000 | 2689.00000 | 2695.00000 | 73.4219 | 197585.6200 | 2691.10005 2014-05-07 02:26:00 | 2691.31000 | 2693.85000 | 2691.31000 | 2693.58000 | 55.6000 | 149690.1700 | 2692.27000 2014-05-07 02:27:00 | 2693.45000 | 2695.97000 | 2691.58000 | 2693.03000 | 73.1071 | 196943.2100 | 2693.89992 2014-05-07 02:28:00 | 2693.33000 | 2695.20000 | 2691.06000 | 2691.65000 | 61.1551 | 164617.7900 | 2691.80989 2014-05-07 02:29:00 | 2691.80000 | 2692.46000 | 2690.89000 | 2691.00000 | 28.7421 | 77355.7800 | 2691.38002 2014-05-07 02:30:00 | 2691.53000 | 2691.53000 | 2690.00000 | 2690.39000 | 36.3129 | 97689.4200 | 2690.21004 2014-05-07 02:31:00 | 2691.13000 | 2691.54000 | 2690.02000 | 2691.11000 | 15.4410 | 41554.4400 | 2691.18001 2014-05-07 02:32:00 | 2691.97000 | 2693.44000 | 2691.33000 | 2693.44000 | 27.8340 | 74940.0000 | 2692.39004 2014-05-07 02:33:00 | 2693.99000 | 2694.63000 | 2691.00000 | 2691.04000 | 13.2080 | 35563.7200 | 2692.58999 2014-05-07 02:34:00 | 2691.17000 | 2692.46000 | 2691.16000 | 2692.46000 | 2.0190 | 5433.6400 | 2691.25000 2014-05-07 02:35:00 | 2691.28000 | 2692.00000 | 2690.01000 | 2691.16000 | 48.7961 | 131307.7800 | 2690.94993 2014-05-07 02:36:00 | 2691.73000 | 2692.36000 | 2690.01000 | 2690.40000 | 39.6059 | 106583.1700 | 2691.08994 2014-05-07 02:37:00 | 2691.18000 | 2691.82000 | 2689.89000 | 2690.02000 | 81.8031 | 220082.9400 | 2690.40009 2014-05-07 02:38:00 | 2690.20000 | 2691.55000 | 2689.93000 | 2690.48000 | 58.8539 | 158352.9500 | 2690.61009 2014-05-07 02:39:00 | 2690.69000 | 2693.03000 | 2690.14000 | 2692.98000 | 22.0690 | 59400.9400 | 2691.59999 2014-05-07 02:40:00 | 2692.74000 | 2692.74000 | 2690.01000 | 2692.08000 | 32.5160 | 87538.5200 | 2692.16995 2014-05-07 02:41:00 | 2692.16000 | 2692.28000 | 2689.98000 | 2690.33000 | 19.8440 | 53410.4300 | 2691.52003 2014-05-07 02:42:00 | 2690.37000 | 2691.73000 | 2690.37000 | 2690.74000 | 33.5350 | 90250.8300 | 2691.24006 2014-05-07 02:43:00 | 2690.74000 | 2698.88000 | 2690.74000 | 2698.65000 | 100.1352 | 269801.2200 | 2694.36982 2014-05-07 02:44:00 | 2697.47000 | 2697.50000 | 2694.45000 | 2694.45000 | 5.2130 | 14059.9800 | 2697.10001 2014-05-07 02:45:00 | 2694.22000 | 2694.22000 | 2691.32000 | 2692.23000 | 35.1830 | 94730.8400 | 2692.52004 2014-05-07 02:46:00 | 2692.29000 | 2693.00000 | 2691.01000 | 2691.91000 | 98.7961 | 265965.8700 | 2692.06986 2014-05-07 02:47:00 | 2692.09000 | 2692.57000 | 2691.31000 | 2691.31000 | 36.2100 | 97474.9000 | 2691.93000 2014-05-07 02:48:00 | 2692.57000 | 2693.00000 | 2692.45000 | 2692.98000 | 32.1700 | 86622.1300 | 2692.64000 2014-05-07 02:49:00 | 2692.98000 | 2692.98000 | 2692.20000 | 2692.20000 | 18.3190 | 49321.4300 | 2692.35999 2014-05-07 02:50:00 | 2692.36000 | 2692.76000 | 2689.00000 | 2690.12000 | 57.5111 | 154750.8800 | 2690.80002 2014-05-07 02:51:00 | 2690.10000 | 2690.93000 | 2689.29000 | 2690.03000 | 47.0870 | 126658.2700 | 2689.87995 2014-05-07 02:52:00 | 2689.35000 | 2690.68000 | 2689.18000 | 2689.19000 | 41.2031 | 110828.4000 | 2689.81005 2014-05-07 02:53:00 | 2689.08000 | 2689.22000 | 2686.20000 | 2687.94000 | 66.2780 | 178154.5300 | 2687.98995 2014-05-07 02:54:00 | 2687.34000 | 2687.75000 | 2683.19000 | 2683.22000 | 74.2231 | 199239.3900 | 2684.33009 2014-05-07 02:55:00 | 2683.22000 | 2685.85000 | 2680.00000 | 2681.25000 | 190.0398 | 509544.0800 | 2681.24998 2014-05-07 02:56:00 | 2681.36000 | 2684.20000 | 2680.93000 | 2683.07000 | 38.6400 | 103657.3200 | 2682.64000 2014-05-07 02:57:00 | 2683.11000 | 2683.11000 | 2679.28000 | 2679.28000 | 59.5271 | 159580.8100 | 2680.80994 2014-05-07 02:58:00 | 2679.28000 | 2681.37000 | 2678.41000 | 2680.10000 | 70.1669 | 188021.4400 | 2679.62992 2014-05-07 02:59:00 | 2680.15000 | 2682.00000 | 2678.41000 | 2682.00000 | 33.8540 | 90707.7600 | 2679.38005 2014-05-07 03:00:00 | 2681.24000 | 2682.13000 | 2680.00000 | 2682.13000 | 17.4550 | 46807.9300 | 2681.63003 2014-05-07 03:01:00 | 2682.72000 | 2684.80000 | 2682.44000 | 2683.40000 | 80.5809 | 216263.0000 | 2683.80003 2014-05-07 03:02:00 | 2683.40000 | 2684.58000 | 2683.00000 | 2683.52000 | 16.4950 | 44266.5200 | 2683.62997 2014-05-07 03:03:00 | 2683.96000 | 2684.10000 | 2683.33000 | 2683.70000 | 27.3140 | 73307.8000 | 2683.89004 2014-05-07 03:04:00 | 2683.77000 | 2683.80000 | 2683.00000 | 2683.05000 | 14.7040 | 39453.6200 | 2683.19002 2014-05-07 03:05:00 | 2683.05000 | 2683.40000 | 2682.77000 | 2683.40000 | 6.7190 | 18026.1700 | 2682.87000 2014-05-07 03:06:00 | 2683.69000 | 2683.69000 | 2683.00000 | 2683.02000 | 9.0860 | 24378.2000 | 2683.04999 2014-05-07 03:07:00 | 2683.04000 | 2683.04000 | 2678.41000 | 2678.41000 | 128.1900 | 343414.4800 | 2678.95000 2014-05-07 03:08:00 | 2678.43000 | 2681.87000 | 2678.41000 | 2679.92000 | 30.6200 | 82062.2700 | 2680.02000 2014-05-07 03:09:00 | 2680.02000 | 2680.02000 | 2677.02000 | 2677.02000 | 96.7921 | 259248.8100 | 2678.41007 2014-05-07 03:10:00 | 2677.02000 | 2677.90000 | 2676.00000 | 2677.22000 | 22.7650 | 60939.2100 | 2676.87996 2014-05-07 03:11:00 | 2677.22000 | 2681.68000 | 2676.47000 | 2681.65000 | 18.0830 | 48432.4700 | 2678.34002 2014-05-07 03:12:00 | 2681.65000 | 2682.00000 | 2679.70000 | 2680.31000 | 77.8181 | 208612.5300 | 2680.76995 2014-05-07 03:13:00 | 2680.33000 | 2680.39000 | 2677.74000 | 2679.30000 | 27.1670 | 72791.5200 | 2679.40997 2014-05-07 03:14:00 | 2679.80000 | 2681.29000 | 2679.52000 | 2679.60000 | 11.8250 | 31692.5400 | 2680.12998 2014-05-07 03:15:00 | . | . | . | . | . | . | . 2014-05-07 03:16:00 | 2680.00000 | 2682.22000 | 2679.30000 | 2680.49000 | 59.0320 | 158230.6200 | 2680.42004 2014-05-07 03:17:00 | 2681.04000 | 2682.43000 | 2680.24000 | 2681.66000 | 61.3011 | 164357.9600 | 2681.16002 2014-05-07 03:18:00 | 2680.98000 | 2681.67000 | 2680.17000 | 2681.02000 | 34.6930 | 93015.8700 | 2681.11004 2014-05-07 03:19:00 | 2681.00000 | 2681.00000 | 2681.00000 | 2681.00000 | 1.5000 | 4021.5000 | 2681.00000 2014-05-07 03:20:00 | 2681.45000 | 2681.49000 | 2681.10000 | 2681.10000 | 3.0300 | 8124.7700 | 2681.44000 2014-05-07 03:21:00 | 2681.19000 | 2681.64000 | 2680.64000 | 2680.64000 | 7.0910 | 19010.8800 | 2680.99000 2014-05-07 03:22:00 | 2680.17000 | 2680.17000 | 2677.40000 | 2677.40000 | 7.0950 | 19005.9700 | 2678.77999 2014-05-07 03:23:00 | 2677.22000 | 2677.44000 | 2676.89000 | 2677.44000 | 9.5110 | 25460.7900 | 2676.98000 2014-05-07 03:24:00 | . | . | . | . | . | . | . 2014-05-07 03:25:00 | 2677.52000 | 2677.54000 | 2677.52000 | 2677.54000 | 2.0000 | 5355.0600 | 2677.53000 2014-05-07 03:26:00 | 2677.57000 | 2679.30000 | 2677.57000 | 2678.70000 | 18.0950 | 48475.0600 | 2678.91997 2014-05-07 03:27:00 | 2678.13000 | 2678.13000 | 2678.13000 | 2678.13000 | 5.0500 | 13524.5600 | 2678.13000 2014-05-07 03:28:00 | 2678.34000 | 2679.94000 | 2678.34000 | 2679.94000 | 0.9250 | 2477.8100 | 2678.72000 2014-05-07 03:29:00 | 2678.94000 | 2678.94000 | 2678.31000 | 2678.31000 | 2.0520 | 5496.8700 | 2678.79000 2014-05-07 03:30:00 | 2678.94000 | 2680.02000 | 2678.94000 | 2678.94000 | 5.2990 | 14199.8000 | 2679.71000 2014-05-07 03:31:00 | 2678.44000 | 2680.02000 | 2678.32000 | 2680.02000 | 15.7170 | 42116.3400 | 2679.66998 2014-05-07 03:32:00 | 2679.97000 | 2679.97000 | 2679.97000 | 2679.97000 | 2.7010 | 7238.6000 | 2679.97000 2014-05-07 03:33:00 | 2680.26000 | 2681.44000 | 2680.04000 | 2681.44000 | 8.6760 | 23255.2700 | 2680.40999 2014-05-07 03:34:00 | 2681.80000 | 2683.53000 | 2680.00000 | 2680.94000 | 71.3590 | 191363.4700 | 2681.69997 2014-05-07 03:35:00 | 2680.44000 | 2681.41000 | 2680.02000 | 2681.00000 | 12.1070 | 32459.5000 | 2681.04999 2014-05-07 03:36:00 | 2681.00000 | 2681.00000 | 2680.44000 | 2680.44000 | 6.0600 | 16245.1300 | 2680.71000 2014-05-07 03:37:00 | 2680.94000 | 2681.22000 | 2680.01000 | 2680.94000 | 34.6760 | 92949.7400 | 2680.51995 2014-05-07 03:38:00 | 2681.28000 | 2681.44000 | 2680.94000 | 2681.44000 | 17.0950 | 45835.2600 | 2681.20997 2014-05-07 03:39:00 | 2681.94000 | 2681.94000 | 2681.81000 | 2681.81000 | 4.8090 | 12896.8900 | 2681.82000 2014-05-07 03:40:00 | 2681.44000 | 2681.77000 | 2680.94000 | 2681.03000 | 8.3910 | 22500.1000 | 2681.46000 2014-05-07 03:41:00 | 2680.52000 | 2681.45000 | 2680.52000 | 2681.38000 | 2.8310 | 7590.7900 | 2681.31000 2014-05-07 03:42:00 | 2681.05000 | 2681.05000 | 2680.01000 | 2680.01000 | 9.1140 | 24431.2200 | 2680.62001 2014-05-07 03:43:00 | 2680.07000 | 2680.07000 | 2680.05000 | 2680.05000 | 0.5000 | 1340.0300 | 2680.07000 2014-05-07 03:44:00 | 2680.05000 | 2680.94000 | 2680.05000 | 2680.94000 | 6.9590 | 18654.5400 | 2680.64000 2014-05-07 03:45:00 | 2681.13000 | 2682.94000 | 2681.11000 | 2682.94000 | 7.8620 | 21084.3800 | 2681.81001 2014-05-07 03:46:00 | 2682.44000 | 2683.18000 | 2682.12000 | 2683.00000 | 29.5440 | 79266.1400 | 2682.99004 2014-05-07 03:47:00 | 2683.00000 | 2685.02000 | 2683.00000 | 2685.00000 | 15.7870 | 42375.2700 | 2684.18998 2014-05-07 03:48:00 | 2685.13000 | 2686.11000 | 2685.13000 | 2686.11000 | 6.8720 | 18458.6300 | 2686.06001 2014-05-07 03:49:00 | 2686.19000 | 2689.90000 | 2685.00000 | 2689.90000 | 107.2019 | 288224.0200 | 2688.61007 2014-05-07 03:50:00 | 2689.90000 | 2691.33000 | 2686.90000 | 2691.33000 | 102.5841 | 275921.3900 | 2689.71015 2014-05-07 03:51:00 | 2692.00000 | 2693.47000 | 2688.59000 | 2692.84000 | 118.1412 | 317980.5800 | 2691.53005 2014-05-07 03:52:00 | 2692.84000 | 2692.84000 | 2689.92000 | 2689.96000 | 37.5730 | 101106.6700 | 2690.94004 2014-05-07 03:53:00 | 2689.79000 | 2689.97000 | 2687.02000 | 2687.02000 | 50.2840 | 135169.3100 | 2688.12007 2014-05-07 03:54:00 | 2687.02000 | 2690.11000 | 2686.68000 | 2690.11000 | 72.5940 | 195168.8900 | 2688.50011 2014-05-07 03:55:00 | 2689.11000 | 2691.06000 | 2689.08000 | 2690.02000 | 75.6900 | 203621.1600 | 2690.20000 2014-05-07 03:56:00 | 2690.04000 | 2690.96000 | 2690.02000 | 2690.07000 | 8.9930 | 24194.3800 | 2690.36001 2014-05-07 03:57:00 | 2690.93000 | 2690.93000 | 2687.51000 | 2687.51000 | 12.8290 | 34494.0700 | 2688.76000 2014-05-07 03:58:00 | 2687.51000 | 2687.51000 | 2685.53000 | 2686.88000 | 39.2540 | 105457.0900 | 2686.53006 2014-05-07 03:59:00 | 2686.19000 | 2686.98000 | 2686.00000 | 2686.19000 | 36.6740 | 98526.9300 | 2686.56005 2014-05-07 04:00:00 | 2686.68000 | 2687.00000 | 2685.55000 | 2685.55000 | 2.1190 | 5693.2000 | 2686.74000 2014-05-07 04:01:00 | 2685.57000 | 2687.31000 | 2685.53000 | 2685.85000 | 26.9400 | 72372.2000 | 2686.42000 2014-05-07 04:02:00 | 2685.85000 | 2687.14000 | 2685.00000 | 2686.69000 | 27.2350 | 73151.9200 | 2685.94995 2014-05-07 04:03:00 | 2686.69000 | 2686.69000 | 2682.33000 | 2682.35000 | 59.4361 | 159587.0400 | 2685.01991 2014-05-07 04:04:00 | 2682.31000 | 2684.62000 | 2681.00000 | 2683.55000 | 5.0850 | 13644.6000 | 2683.29999 2014-05-07 04:05:00 | 2683.00000 | 2685.00000 | 2683.00000 | 2683.50000 | 2.8750 | 7716.0800 | 2683.85999 2014-05-07 04:06:00 | 2683.50000 | 2683.50000 | 2683.50000 | 2683.50000 | 0.0100 | 26.8400 | 2683.50000 2014-05-07 04:07:00 | 2684.50000 | 2684.99000 | 2683.00000 | 2683.00000 | 24.9590 | 66976.4200 | 2683.45999 2014-05-07 04:08:00 | 2683.00000 | 2684.89000 | 2683.00000 | 2683.30000 | 3.1640 | 8490.6900 | 2683.53000 2014-05-07 04:09:00 | 2683.30000 | 2685.01000 | 2683.02000 | 2685.01000 | 20.7450 | 55677.4300 | 2683.89996 2014-05-07 04:10:00 | 2686.00000 | 2687.47000 | 2686.00000 | 2687.32000 | 40.4351 | 108645.3400 | 2686.90993 2014-05-07 04:11:00 | 2687.40000 | 2688.88000 | 2687.32000 | 2688.08000 | 29.7000 | 79830.7600 | 2687.90000 2014-05-07 04:12:00 | 2688.31000 | 2690.14000 | 2688.08000 | 2690.14000 | 42.7199 | 114867.9100 | 2688.86000 2014-05-07 04:13:00 | 2690.10000 | 2690.70000 | 2688.65000 | 2688.76000 | 7.7750 | 20909.2300 | 2689.28999 2014-05-07 04:14:00 | 2689.00000 | 2689.35000 | 2688.12000 | 2688.12000 | 1.2380 | 3328.5500 | 2688.65000 2014-05-07 04:15:00 | 2689.22000 | 2689.36000 | 2688.96000 | 2689.36000 | 17.6150 | 47368.7200 | 2689.11003 2014-05-07 04:16:00 | 2689.58000 | 2691.27000 | 2689.58000 | 2691.02000 | 20.3230 | 54678.5500 | 2690.48002 2014-05-07 04:17:00 | 2691.02000 | 2692.86000 | 2691.00000 | 2692.04000 | 34.5080 | 92891.3200 | 2691.87997 2014-05-07 04:18:00 | 2692.15000 | 2694.99000 | 2692.11000 | 2692.21000 | 24.0580 | 64792.2400 | 2693.16998 2014-05-07 04:19:00 | 2691.26000 | 2699.00000 | 2691.12000 | 2694.18000 | 111.0601 | 299338.0800 | 2695.28000 2014-05-07 04:20:00 | 2694.00000 | 2694.07000 | 2694.00000 | 2694.05000 | 2.1950 | 5913.4300 | 2694.05000 2014-05-07 04:21:00 | 2694.10000 | 2694.21000 | 2693.00000 | 2693.00000 | 42.0810 | 113344.2000 | 2693.48001 2014-05-07 04:22:00 | 2693.00000 | 2693.00000 | 2691.07000 | 2691.30000 | 31.8530 | 85736.3700 | 2691.63003 2014-05-07 04:23:00 | 2692.85000 | 2693.02000 | 2691.00000 | 2691.00000 | 44.8169 | 120661.1000 | 2692.30995 2014-05-07 04:24:00 | 2690.02000 | 2690.52000 | 2688.10000 | 2688.10000 | 69.1479 | 185999.5400 | 2689.87995 2014-05-07 04:25:00 | 2688.10000 | 2688.10000 | 2685.85000 | 2686.04000 | 27.5190 | 73950.1600 | 2687.23999 2014-05-07 04:26:00 | 2686.85000 | 2686.87000 | 2686.52000 | 2686.52000 | 6.1710 | 16580.5600 | 2686.85000 2014-05-07 04:27:00 | 2686.52000 | 2686.52000 | 2683.88000 | 2683.88000 | 12.0070 | 32241.5400 | 2685.22999 2014-05-07 04:28:00 | 2683.72000 | 2684.81000 | 2683.16000 | 2684.81000 | 17.1030 | 45892.9900 | 2683.33002 2014-05-07 04:29:00 | 2684.37000 | 2688.16000 | 2683.15000 | 2684.84000 | 31.6800 | 85065.1700 | 2685.14000 2014-05-07 04:30:00 | 2684.81000 | 2688.51000 | 2684.79000 | 2688.51000 | 14.7690 | 39652.6200 | 2684.84999 2014-05-07 04:31:00 | 2687.53000 | 2687.53000 | 2685.76000 | 2685.97000 | 11.5730 | 31090.4900 | 2686.47001 2014-05-07 04:32:00 | 2686.19000 | 2686.73000 | 2685.73000 | 2686.02000 | 14.7930 | 39738.5300 | 2686.31002 2014-05-07 04:33:00 | 2686.02000 | 2686.96000 | 2685.56000 | 2685.73000 | 57.0021 | 153118.3500 | 2686.19004 2014-05-07 04:34:00 | 2686.85000 | 2686.85000 | 2685.59000 | 2685.65000 | 15.1670 | 40741.0600 | 2686.15998 2014-05-07 04:35:00 | 2685.95000 | 2686.74000 | 2685.95000 | 2686.74000 | 10.8190 | 29063.5100 | 2686.34000 2014-05-07 04:36:00 | 2686.66000 | 2686.66000 | 2686.03000 | 2686.03000 | 2.0000 | 5372.6900 | 2686.35000 2014-05-07 04:37:00 | . | . | . | . | . | . | . 2014-05-07 04:38:00 | 2686.65000 | 2686.67000 | 2686.65000 | 2686.67000 | 0.7600 | 2041.8600 | 2686.66000 2014-05-07 04:39:00 | 2686.67000 | 2686.94000 | 2686.64000 | 2686.94000 | 2.6670 | 7165.3900 | 2686.68000 2014-05-07 04:40:00 | 2686.17000 | 2686.17000 | 2685.95000 | 2685.95000 | 7.6860 | 20645.3100 | 2686.08999 2014-05-07 04:41:00 | 2685.91000 | 2686.17000 | 2685.91000 | 2686.17000 | 3.0000 | 8058.0400 | 2686.01000 2014-05-07 04:42:00 | 2685.94000 | 2686.17000 | 2683.95000 | 2683.96000 | 27.4100 | 73605.3400 | 2685.35000 2014-05-07 04:43:00 | 2683.96000 | 2684.00000 | 2683.60000 | 2683.60000 | 5.8900 | 15808.6600 | 2683.98000 2014-05-07 04:44:00 | 2683.51000 | 2683.51000 | 2682.42000 | 2682.44000 | 23.1640 | 62148.5600 | 2682.98003 2014-05-07 04:45:00 | 2682.42000 | 2682.59000 | 2681.52000 | 2682.59000 | 18.7420 | 50266.3000 | 2682.01001 2014-05-07 04:46:00 | 2682.50000 | 2682.50000 | 2682.50000 | 2682.50000 | 0.1250 | 335.3100 | 2682.50000 2014-05-07 04:47:00 | 2682.50000 | 2684.49000 | 2682.50000 | 2682.65000 | 8.3610 | 22432.3000 | 2682.97000 2014-05-07 04:48:00 | 2682.60000 | 2684.88000 | 2682.59000 | 2683.89000 | 14.2300 | 38181.3400 | 2683.16000 2014-05-07 04:49:00 | 2682.58000 | 2684.00000 | 2682.57000 | 2682.59000 | 3.5740 | 9589.2600 | 2683.06001 2014-05-07 04:50:00 | 2682.59000 | 2683.51000 | 2682.55000 | 2682.62000 | 5.4320 | 14571.7400 | 2682.57000 2014-05-07 04:51:00 | 2682.65000 | 2683.30000 | 2682.65000 | 2682.80000 | 12.7940 | 34322.2000 | 2682.68002 2014-05-07 04:52:00 | 2682.81000 | 2683.41000 | 2682.78000 | 2682.87000 | 23.1330 | 62069.0800 | 2683.14003 2014-05-07 04:53:00 | 2682.87000 | 2683.32000 | 2682.87000 | 2683.08000 | 11.7150 | 31432.1000 | 2683.05998 2014-05-07 04:54:00 | 2683.32000 | 2683.32000 | 2682.72000 | 2682.74000 | 5.8730 | 15757.6800 | 2683.07001 2014-05-07 04:55:00 | 2682.74000 | 2683.50000 | 2682.74000 | 2682.82000 | 19.8840 | 53353.9700 | 2683.26003 2014-05-07 04:56:00 | 2683.40000 | 2683.40000 | 2683.38000 | 2683.40000 | 8.6490 | 23208.6600 | 2683.39000 2014-05-07 04:57:00 | 2683.40000 | 2685.66000 | 2683.40000 | 2685.66000 | 29.1050 | 78134.3400 | 2684.56995 2014-05-07 04:58:00 | 2684.68000 | 2687.14000 | 2684.51000 | 2686.68000 | 8.5040 | 22845.2600 | 2686.41001 2014-05-07 04:59:00 | 2686.66000 | 2687.00000 | 2685.65000 | 2686.71000 | 9.3770 | 25192.9900 | 2686.67999 2014-05-07 05:00:00 | 2686.71000 | 2686.79000 | 2685.67000 | 2686.02000 | 4.7610 | 12791.2400 | 2686.67000 2014-05-07 05:01:00 | 2686.04000 | 2686.49000 | 2684.51000 | 2686.42000 | 7.5150 | 20186.5300 | 2686.15999 2014-05-07 05:02:00 | 2685.72000 | 2685.85000 | 2684.17000 | 2684.39000 | 15.8500 | 42563.9700 | 2685.42000 2014-05-07 05:03:00 | 2684.44000 | 2686.00000 | 2684.44000 | 2684.93000 | 46.9681 | 126121.0000 | 2685.24997 2014-05-07 05:04:00 | 2685.35000 | 2685.99000 | 2685.35000 | 2685.99000 | 7.2440 | 19455.7300 | 2685.77001 2014-05-07 05:05:00 | 2685.79000 | 2685.99000 | 2684.91000 | 2685.99000 | 19.1390 | 51391.7000 | 2685.17999 2014-05-07 05:06:00 | 2685.99000 | 2687.01000 | 2685.98000 | 2687.00000 | 12.0370 | 32332.1700 | 2686.06999 2014-05-07 05:07:00 | 2687.01000 | 2687.18000 | 2686.00000 | 2686.10000 | 5.8590 | 15737.8000 | 2686.09000 2014-05-07 05:08:00 | 2686.10000 | 2688.94000 | 2685.96000 | 2686.67000 | 40.9969 | 110157.5700 | 2686.96995 2014-05-07 05:09:00 | 2686.70000 | 2688.94000 | 2685.53000 | 2688.94000 | 21.8770 | 58792.7500 | 2687.41998 2014-05-07 05:10:00 | 2688.51000 | 2688.93000 | 2686.94000 | 2687.88000 | 52.2579 | 140476.6100 | 2688.13996 2014-05-07 05:11:00 | 2686.67000 | 2688.09000 | 2685.69000 | 2687.08000 | 26.9980 | 72542.6900 | 2686.96998 2014-05-07 05:12:00 | 2686.13000 | 2686.90000 | 2685.76000 | 2686.90000 | 5.8170 | 15625.1500 | 2686.11999 2014-05-07 05:13:00 | 2685.85000 | 2686.87000 | 2685.52000 | 2686.52000 | 34.6860 | 93167.0700 | 2686.00995 2014-05-07 05:14:00 | 2685.44000 | 2686.59000 | 2683.17000 | 2685.59000 | 20.5640 | 55222.7900 | 2685.41003 2014-05-07 05:15:00 | 2685.42000 | 2685.42000 | 2683.17000 | 2684.51000 | 19.8600 | 53325.4700 | 2685.07000 2014-05-07 05:16:00 | 2683.58000 | 2683.58000 | 2683.17000 | 2683.52000 | 26.0760 | 69975.2700 | 2683.50996 2014-05-07 05:17:00 | 2683.52000 | 2686.00000 | 2682.96000 | 2683.09000 | 21.6410 | 58064.9900 | 2683.10001 2014-05-07 05:18:00 | 2683.15000 | 2683.17000 | 2683.09000 | 2683.11000 | 27.0900 | 72686.5700 | 2683.15000 2014-05-07 05:19:00 | 2682.53000 | 2682.53000 | 2682.50000 | 2682.50000 | 6.8080 | 18262.5200 | 2682.50999 2014-05-07 05:20:00 | 2682.53000 | 2683.06000 | 2682.00000 | 2682.96000 | 10.9470 | 29365.6700 | 2682.52999 2014-05-07 05:21:00 | 2682.96000 | 2682.96000 | 2682.08000 | 2682.11000 | 23.2520 | 62365.1800 | 2682.14002 2014-05-07 05:22:00 | 2682.46000 | 2682.46000 | 2682.11000 | 2682.30000 | 4.5020 | 12075.5100 | 2682.26000 2014-05-07 05:23:00 | 2682.11000 | 2682.11000 | 2680.01000 | 2681.43000 | 45.2919 | 121426.7300 | 2680.98003 2014-05-07 05:24:00 | 2681.00000 | 2681.51000 | 2680.12000 | 2681.50000 | 5.8780 | 15759.8300 | 2681.15000 2014-05-07 05:25:00 | 2682.00000 | 2682.00000 | 2681.72000 | 2681.72000 | 0.6240 | 1673.4100 | 2681.74000 2014-05-07 05:26:00 | 2681.47000 | 2681.47000 | 2680.38000 | 2680.99000 | 11.0130 | 29526.9300 | 2681.10001 2014-05-07 05:27:00 | 2680.50000 | 2680.50000 | 2680.02000 | 2680.02000 | 4.5230 | 12122.7000 | 2680.23001 2014-05-07 05:28:00 | 2680.06000 | 2680.06000 | 2680.04000 | 2680.04000 | 1.2940 | 3467.9800 | 2680.05000 2014-05-07 05:29:00 | 2680.94000 | 2680.96000 | 2680.14000 | 2680.14000 | 9.9260 | 26605.8400 | 2680.41999 2014-05-07 05:30:00 | 2680.24000 | 2680.24000 | 2679.95000 | 2679.99000 | 98.5149 | 264020.8700 | 2680.00981 2014-05-07 05:31:00 | 2680.05000 | 2682.14000 | 2680.05000 | 2682.02000 | 21.9270 | 58806.1700 | 2681.90998 2014-05-07 05:32:00 | 2681.61000 | 2682.65000 | 2681.00000 | 2682.21000 | 8.7230 | 23391.7500 | 2681.62001 2014-05-07 05:33:00 | 2682.35000 | 2682.39000 | 2681.10000 | 2681.70000 | 24.1600 | 64793.9000 | 2681.87000 2014-05-07 05:34:00 | 2681.00000 | 2681.00000 | 2680.08000 | 2680.58000 | 2.1000 | 5629.6200 | 2680.77000 2014-05-07 05:35:00 | 2681.00000 | 2681.00000 | 2680.00000 | 2680.10000 | 131.2812 | 351841.5200 | 2680.06006 2014-05-07 05:36:00 | 2680.14000 | 2681.84000 | 2680.00000 | 2681.00000 | 31.2910 | 83872.0900 | 2680.39001 2014-05-07 05:37:00 | 2681.00000 | 2681.72000 | 2681.00000 | 2681.00000 | 4.5970 | 12325.4900 | 2681.19999 2014-05-07 05:38:00 | 2681.00000 | 2681.01000 | 2681.00000 | 2681.01000 | 2.7530 | 7380.8200 | 2681.01000 2014-05-07 05:39:00 | 2681.58000 | 2682.40000 | 2681.08000 | 2681.99000 | 4.2410 | 11371.8900 | 2681.42000 2014-05-07 05:40:00 | 2681.61000 | 2681.61000 | 2681.29000 | 2681.46000 | 12.6500 | 33921.7400 | 2681.56000 2014-05-07 05:41:00 | 2681.46000 | 2681.88000 | 2681.34000 | 2681.88000 | 10.2100 | 27380.7400 | 2681.76000 2014-05-07 05:42:00 | 2681.88000 | 2682.51000 | 2681.52000 | 2681.63000 | 18.4570 | 49501.9300 | 2682.00998 2014-05-07 05:43:00 | 2681.23000 | 2682.23000 | 2681.23000 | 2681.33000 | 40.7550 | 109287.4900 | 2681.56992 2014-05-07 05:44:00 | 2681.08000 | 2681.86000 | 2680.00000 | 2681.59000 | 71.4921 | 191653.0500 | 2680.76005 2014-05-07 05:45:00 | 2681.50000 | 2682.50000 | 2681.50000 | 2682.02000 | 4.5860 | 12299.8100 | 2682.03999 2014-05-07 05:46:00 | 2681.34000 | 2682.37000 | 2681.26000 | 2682.09000 | 5.9710 | 16012.9400 | 2681.79000 2014-05-07 05:47:00 | 2682.00000 | 2682.04000 | 2681.38000 | 2681.96000 | 10.6520 | 28568.2800 | 2681.96001 2014-05-07 05:48:00 | 2681.99000 | 2682.00000 | 2681.88000 | 2681.88000 | 3.1000 | 8314.1800 | 2681.99000 2014-05-07 05:49:00 | 2681.88000 | 2681.88000 | 2681.88000 | 2681.88000 | 0.3000 | 804.5600 | 2681.88000 2014-05-07 05:50:00 | 2681.88000 | 2681.88000 | 2681.52000 | 2681.63000 | 3.8370 | 10289.2300 | 2681.58000 2014-05-07 05:51:00 | 2681.67000 | 2682.50000 | 2681.60000 | 2682.43000 | 3.5330 | 9475.2800 | 2681.94000 2014-05-07 05:52:00 | 2682.43000 | 2683.00000 | 2682.42000 | 2682.96000 | 25.5310 | 68491.4300 | 2682.68001 2014-05-07 05:53:00 | 2682.44000 | 2683.00000 | 2682.01000 | 2682.11000 | 8.7830 | 23557.7100 | 2682.19001 2014-05-07 05:54:00 | 2682.99000 | 2682.99000 | 2682.23000 | 2682.23000 | 3.2810 | 8802.7600 | 2682.95000 2014-05-07 05:55:00 | 2682.80000 | 2682.84000 | 2682.23000 | 2682.77000 | 4.1440 | 11115.8100 | 2682.39001 2014-05-07 05:56:00 | 2682.77000 | 2683.49000 | 2682.77000 | 2683.02000 | 4.7810 | 12827.2600 | 2682.97000 2014-05-07 05:57:00 | 2683.02000 | 2683.49000 | 2682.26000 | 2683.49000 | 8.4350 | 22630.6300 | 2682.93998 2014-05-07 05:58:00 | 2683.49000 | 2685.66000 | 2683.49000 | 2685.66000 | 48.7610 | 130901.3100 | 2684.55002 2014-05-07 05:59:00 | 2685.64000 | 2686.79000 | 2685.64000 | 2686.78000 | 18.2360 | 48984.1300 | 2686.11997 2014-05-07 06:00:00 | 2686.78000 | 2690.67000 | 2686.78000 | 2689.43000 | 70.0629 | 188343.2000 | 2688.20008 2014-05-07 06:01:00 | 2689.94000 | 2689.94000 | 2687.00000 | 2689.35000 | 15.3670 | 41311.8800 | 2688.34998 2014-05-07 06:02:00 | 2689.92000 | 2689.92000 | 2687.56000 | 2688.96000 | 74.1500 | 199362.7000 | 2688.64000 2014-05-07 06:03:00 | 2687.65000 | 2689.25000 | 2687.65000 | 2689.22000 | 24.0050 | 64540.9300 | 2688.64995 2014-05-07 06:04:00 | 2689.61000 | 2690.55000 | 2689.14000 | 2689.14000 | 9.4080 | 25305.8300 | 2689.81999 2014-05-07 06:05:00 | 2688.42000 | 2689.06000 | 2688.00000 | 2688.02000 | 25.8460 | 69491.1700 | 2688.65996 2014-05-07 06:06:00 | 2688.02000 | 2688.02000 | 2684.64000 | 2686.02000 | 42.2901 | 113586.8600 | 2685.90000 2014-05-07 06:07:00 | 2686.09000 | 2687.94000 | 2684.03000 | 2684.17000 | 16.7950 | 45088.8900 | 2684.65997 2014-05-07 06:08:00 | 2684.21000 | 2685.02000 | 2683.51000 | 2685.02000 | 34.1400 | 91636.7600 | 2684.15000 2014-05-07 06:09:00 | 2684.26000 | 2685.02000 | 2683.54000 | 2684.00000 | 4.2410 | 11384.3200 | 2684.35000 2014-05-07 06:10:00 | 2683.77000 | 2683.77000 | 2681.31000 | 2683.64000 | 38.4030 | 103049.7200 | 2683.38004 2014-05-07 06:11:00 | 2683.62000 | 2683.97000 | 2682.26000 | 2683.41000 | 14.4760 | 38834.4200 | 2682.67998 2014-05-07 06:12:00 | 2682.11000 | 2683.00000 | 2681.26000 | 2682.55000 | 58.6150 | 157211.4100 | 2682.09989 2014-05-07 06:13:00 | 2682.27000 | 2683.38000 | 2681.10000 | 2683.03000 | 55.5551 | 149007.5800 | 2682.15990 2014-05-07 06:14:00 | 2683.03000 | 2688.43000 | 2681.66000 | 2687.95000 | 66.4240 | 178289.9300 | 2684.12010 2014-05-07 06:15:00 | 2685.31000 | 2687.76000 | 2684.53000 | 2685.96000 | 54.0539 | 145183.9300 | 2685.91008 2014-05-07 06:16:00 | 2683.19000 | 2685.94000 | 2682.25000 | 2682.87000 | 34.1610 | 91678.6500 | 2683.72001 2014-05-07 06:17:00 | 2684.89000 | 2684.90000 | 2683.16000 | 2683.97000 | 29.2320 | 78456.3900 | 2683.92002 2014-05-07 06:18:00 | 2684.84000 | 2684.84000 | 2683.60000 | 2683.84000 | 2.3390 | 6277.9700 | 2684.04000 2014-05-07 06:19:00 | 2683.90000 | 2683.93000 | 2681.72000 | 2683.37000 | 13.4320 | 36033.0000 | 2682.62001 2014-05-07 06:20:00 | 2681.30000 | 2683.62000 | 2681.30000 | 2682.63000 | 24.7550 | 66417.5100 | 2682.98995 2014-05-07 06:21:00 | 2682.61000 | 2682.72000 | 2682.06000 | 2682.70000 | 7.4470 | 19977.3700 | 2682.60999 2014-05-07 06:22:00 | 2682.72000 | 2683.50000 | 2681.40000 | 2681.70000 | 53.0720 | 142375.6800 | 2682.69004 2014-05-07 06:23:00 | 2683.03000 | 2683.03000 | 2681.66000 | 2681.66000 | 39.1080 | 104902.6000 | 2682.37997 2014-05-07 06:24:00 | 2682.96000 | 2682.96000 | 2681.72000 | 2681.74000 | 42.2980 | 113454.1700 | 2682.25997 2014-05-07 06:25:00 | 2682.96000 | 2683.94000 | 2681.82000 | 2682.13000 | 49.5210 | 132857.5000 | 2682.85002 2014-05-07 06:26:00 | 2682.13000 | 2683.01000 | 2681.00000 | 2681.16000 | 37.0320 | 99307.6500 | 2681.67003 2014-05-07 06:27:00 | 2682.08000 | 2684.00000 | 2681.43000 | 2681.65000 | 16.8570 | 45227.6100 | 2683.01998 2014-05-07 06:28:00 | 2683.34000 | 2683.34000 | 2681.93000 | 2683.15000 | 41.1700 | 110441.0100 | 2682.56000 2014-05-07 06:29:00 | 2683.15000 | 2683.15000 | 2682.12000 | 2682.93000 | 20.8530 | 55946.1800 | 2682.88002 2014-05-07 06:30:00 | 2682.86000 | 2682.86000 | 2680.80000 | 2681.62000 | 13.5400 | 36306.4600 | 2681.42000 2014-05-07 06:31:00 | 2682.66000 | 2683.07000 | 2681.16000 | 2682.90000 | 39.9210 | 107069.6100 | 2682.04001 2014-05-07 06:32:00 | 2681.25000 | 2682.71000 | 2681.25000 | 2682.71000 | 11.9500 | 32043.1300 | 2681.43000 2014-05-07 06:33:00 | 2681.24000 | 2682.77000 | 2681.24000 | 2682.76000 | 35.9270 | 96363.4700 | 2682.19996 2014-05-07 06:34:00 | 2682.79000 | 2684.08000 | 2681.59000 | 2683.98000 | 59.9411 | 160854.8400 | 2683.55002 2014-05-07 06:35:00 | 2683.91000 | 2684.48000 | 2683.53000 | 2683.89000 | 33.2130 | 89143.6100 | 2684.00004 2014-05-07 06:36:00 | 2683.89000 | 2683.96000 | 2681.98000 | 2683.76000 | 42.0830 | 112934.6600 | 2683.62005 2014-05-07 06:37:00 | 2683.76000 | 2684.00000 | 2682.04000 | 2682.89000 | 63.9219 | 171505.6300 | 2683.05005 2014-05-07 06:38:00 | 2683.10000 | 2683.86000 | 2682.87000 | 2683.01000 | 11.4220 | 30645.0400 | 2682.98001 2014-05-07 06:39:00 | 2682.87000 | 2683.58000 | 2682.87000 | 2683.58000 | 1.5830 | 4247.4600 | 2683.17000 2014-05-07 06:40:00 | 2682.87000 | 2683.58000 | 2682.32000 | 2683.24000 | 23.0040 | 61722.6300 | 2683.13003 2014-05-07 06:41:00 | 2683.77000 | 2683.77000 | 2682.32000 | 2683.00000 | 1.7240 | 4625.5600 | 2683.04000 2014-05-07 06:42:00 | 2682.32000 | 2682.66000 | 2682.32000 | 2682.64000 | 7.3170 | 19629.0000 | 2682.65999 2014-05-07 06:43:00 | 2682.64000 | 2683.46000 | 2682.00000 | 2682.00000 | 33.2540 | 89216.4500 | 2682.88005 2014-05-07 06:44:00 | 2681.96000 | 2681.96000 | 2681.30000 | 2681.30000 | 1.6020 | 4295.5300 | 2681.35000 2014-05-07 06:45:00 | 2681.32000 | 2681.50000 | 2680.80000 | 2680.80000 | 22.4120 | 60086.9200 | 2681.02002 2014-05-07 06:46:00 | 2680.82000 | 2681.08000 | 2680.10000 | 2680.22000 | 33.6651 | 90240.1900 | 2680.52994 2014-05-07 06:47:00 | 2680.22000 | 2680.63000 | 2680.22000 | 2680.61000 | 9.7480 | 26130.1300 | 2680.55999 2014-05-07 06:48:00 | 2681.00000 | 2683.38000 | 2681.00000 | 2682.20000 | 13.5330 | 36300.3500 | 2682.36002 2014-05-07 06:49:00 | 2682.12000 | 2683.62000 | 2682.04000 | 2683.62000 | 2.5980 | 6969.1800 | 2682.52000 2014-05-07 06:50:00 | 2683.64000 | 2683.70000 | 2682.04000 | 2682.04000 | 5.1050 | 13698.9400 | 2683.43999 2014-05-07 06:51:00 | 2682.62000 | 2684.50000 | 2682.00000 | 2683.17000 | 23.3910 | 62749.3200 | 2682.63001 2014-05-07 06:52:00 | 2683.20000 | 2685.00000 | 2682.43000 | 2684.85000 | 63.2221 | 169687.4000 | 2683.99005 2014-05-07 06:53:00 | 2683.36000 | 2685.32000 | 2683.36000 | 2683.57000 | 26.0170 | 69836.2400 | 2684.24997 2014-05-07 06:54:00 | 2683.57000 | 2683.62000 | 2681.00000 | 2682.96000 | 39.7320 | 106583.7500 | 2682.57003 2014-05-07 06:55:00 | 2682.93000 | 2683.10000 | 2682.85000 | 2683.10000 | 16.2750 | 43664.8300 | 2682.94003 2014-05-07 06:56:00 | 2683.32000 | 2683.51000 | 2682.12000 | 2682.81000 | 4.5520 | 12214.0400 | 2683.23000 2014-05-07 06:57:00 | 2682.10000 | 2682.10000 | 2681.01000 | 2681.03000 | 4.9700 | 13326.8300 | 2681.46000 2014-05-07 06:58:00 | 2681.76000 | 2682.98000 | 2681.05000 | 2682.98000 | 12.8110 | 34359.4800 | 2682.03000 2014-05-07 06:59:00 | 2681.76000 | 2681.76000 | 2676.02000 | 2678.01000 | 101.0342 | 270793.7700 | 2680.22016 2014-05-07 07:00:00 | 2678.60000 | 2678.60000 | 2670.00000 | 2672.44000 | 157.2208 | 420436.7700 | 2674.18005 2014-05-07 07:01:00 | 2672.41000 | 2672.41000 | 2660.00000 | 2660.04000 | 216.3427 | 576533.7500 | 2664.91022 2014-05-07 07:02:00 | 2660.04000 | 2662.00000 | 2656.00000 | 2661.31000 | 128.6310 | 342095.4800 | 2659.51005 2014-05-07 07:03:00 | 2661.29000 | 2664.16000 | 2658.32000 | 2663.00000 | 117.0359 | 311586.9400 | 2662.31982 2014-05-07 07:04:00 | 2663.09000 | 2665.00000 | 2661.02000 | 2663.21000 | 129.4048 | 344630.8300 | 2663.19975 2014-05-07 07:05:00 | 2663.20000 | 2665.00000 | 2659.98000 | 2660.00000 | 181.6907 | 483538.9700 | 2661.33005 2014-05-07 07:06:00 | 2663.47000 | 2670.00000 | 2662.09000 | 2667.69000 | 88.5952 | 236152.1800 | 2665.51984 2014-05-07 07:07:00 | 2667.00000 | 2670.00000 | 2665.03000 | 2668.62000 | 125.2141 | 334012.5200 | 2667.53019 2014-05-07 07:08:00 | 2668.62000 | 2668.99000 | 2665.03000 | 2667.95000 | 23.7830 | 63456.6700 | 2668.15003 2014-05-07 07:09:00 | 2667.50000 | 2667.62000 | 2665.14000 | 2667.50000 | 13.2490 | 35337.4300 | 2667.17999 2014-05-07 07:10:00 | 2667.52000 | 2667.54000 | 2666.00000 | 2667.52000 | 49.1179 | 130983.7900 | 2666.71996 2014-05-07 07:11:00 | 2667.52000 | 2677.03000 | 2666.17000 | 2672.28000 | 64.5990 | 172509.6300 | 2670.46998 2014-05-07 07:12:00 | 2672.38000 | 2677.97000 | 2672.37000 | 2675.93000 | 80.2181 | 214634.6300 | 2675.63994 2014-05-07 07:13:00 | 2675.18000 | 2677.52000 | 2672.01000 | 2674.62000 | 91.7010 | 245395.5700 | 2676.04003 2014-05-07 07:14:00 | 2674.60000 | 2677.23000 | 2672.18000 | 2675.79000 | 84.6301 | 226488.8700 | 2676.22000 2014-05-07 07:15:00 | 2675.79000 | 2676.62000 | 2671.00000 | 2673.20000 | 72.2479 | 193264.5100 | 2675.01994 2014-05-07 07:16:00 | 2671.28000 | 2675.61000 | 2670.97000 | 2675.18000 | 47.1910 | 126087.6200 | 2671.86002 2014-05-07 07:17:00 | 2675.18000 | 2676.52000 | 2671.22000 | 2672.80000 | 15.5220 | 41506.4200 | 2674.04001 2014-05-07 07:18:00 | 2672.01000 | 2672.01000 | 2671.00000 | 2671.41000 | 0.9210 | 2460.2700 | 2671.31000 2014-05-07 07:19:00 | 2671.02000 | 2672.41000 | 2668.39000 | 2672.35000 | 40.7350 | 108821.5000 | 2671.44992 2014-05-07 07:20:00 | 2671.91000 | 2673.12000 | 2670.59000 | 2670.86000 | 19.9720 | 53363.9800 | 2671.94001 2014-05-07 07:21:00 | 2670.79000 | 2671.73000 | 2668.64000 | 2671.41000 | 27.4330 | 73262.2000 | 2670.59003 2014-05-07 07:22:00 | 2671.58000 | 2672.50000 | 2670.02000 | 2671.97000 | 26.7550 | 71482.9900 | 2671.75995 2014-05-07 07:23:00 | 2672.36000 | 2673.00000 | 2670.41000 | 2670.96000 | 62.4161 | 166745.8000 | 2671.51991 2014-05-07 07:24:00 | 2671.30000 | 2672.94000 | 2670.44000 | 2671.00000 | 10.1250 | 27047.5000 | 2671.35998 2014-05-07 07:25:00 | 2671.41000 | 2672.41000 | 2671.41000 | 2672.06000 | 9.0170 | 24093.9600 | 2672.05999 2014-05-07 07:26:00 | 2672.40000 | 2672.91000 | 2670.97000 | 2671.30000 | 11.2460 | 30044.9100 | 2671.60998 2014-05-07 07:27:00 | 2671.01000 | 2671.01000 | 2668.41000 | 2669.41000 | 31.8460 | 85031.0100 | 2670.06995 2014-05-07 07:28:00 | 2668.91000 | 2669.08000 | 2667.00000 | 2667.41000 | 14.4070 | 38448.0500 | 2668.70998 2014-05-07 07:29:00 | 2667.81000 | 2668.40000 | 2664.70000 | 2667.90000 | 109.6388 | 292368.3500 | 2666.64995 2014-05-07 07:30:00 | 2667.90000 | 2667.90000 | 2665.00000 | 2665.98000 | 125.8742 | 335610.9000 | 2666.24020 2014-05-07 07:31:00 | 2664.57000 | 2669.00000 | 2664.00000 | 2665.34000 | 60.4471 | 161132.5000 | 2665.67993 2014-05-07 07:32:00 | 2665.05000 | 2666.98000 | 2664.98000 | 2665.82000 | 25.9190 | 69089.3300 | 2665.58999 2014-05-07 07:33:00 | 2665.82000 | 2667.70000 | 2663.14000 | 2664.84000 | 36.8070 | 98100.5500 | 2665.26996 2014-05-07 07:34:00 | 2665.00000 | 2665.81000 | 2663.00000 | 2663.68000 | 13.6780 | 36435.9500 | 2663.83999 2014-05-07 07:35:00 | 2663.63000 | 2665.00000 | 2663.63000 | 2664.88000 | 16.0550 | 42781.7400 | 2664.69997 2014-05-07 07:36:00 | 2664.88000 | 2666.76000 | 2663.03000 | 2664.58000 | 23.0560 | 61436.1200 | 2664.64997 2014-05-07 07:37:00 | 2664.88000 | 2665.00000 | 2663.08000 | 2665.00000 | 13.3530 | 35584.7400 | 2664.92002 2014-05-07 07:38:00 | 2665.03000 | 2665.03000 | 2663.03000 | 2663.94000 | 17.6250 | 46957.1400 | 2664.23997 2014-05-07 07:39:00 | 2664.02000 | 2664.02000 | 2661.02000 | 2661.02000 | 27.6610 | 73655.8100 | 2662.80001 2014-05-07 07:40:00 | 2661.04000 | 2661.05000 | 2660.00000 | 2660.00000 | 26.7100 | 71070.3100 | 2660.81000 2014-05-07 07:41:00 | 2661.00000 | 2665.00000 | 2661.00000 | 2664.71000 | 39.5760 | 105422.5800 | 2663.79994 2014-05-07 07:42:00 | 2664.57000 | 2667.09000 | 2663.14000 | 2666.30000 | 39.9500 | 106489.9900 | 2665.58000 2014-05-07 07:43:00 | 2666.30000 | 2669.03000 | 2666.10000 | 2667.86000 | 28.7780 | 76777.5900 | 2667.92998 2014-05-07 07:44:00 | 2667.15000 | 2667.83000 | 2665.53000 | 2665.53000 | 15.7640 | 42043.7000 | 2667.07002 2014-05-07 07:45:00 | 2665.16000 | 2665.16000 | 2663.00000 | 2663.78000 | 24.0920 | 64165.4600 | 2663.35002 2014-05-07 07:46:00 | 2663.82000 | 2667.80000 | 2663.00000 | 2666.47000 | 20.1610 | 53737.6900 | 2665.43001 2014-05-07 07:47:00 | 2666.47000 | 2667.00000 | 2663.10000 | 2663.10000 | 37.0960 | 98844.9700 | 2664.56994 2014-05-07 07:48:00 | 2663.51000 | 2667.83000 | 2663.10000 | 2666.06000 | 95.8478 | 255399.0100 | 2664.62992 2014-05-07 07:49:00 | 2666.47000 | 2667.80000 | 2664.77000 | 2667.80000 | 33.6740 | 89785.0900 | 2666.30005 2014-05-07 07:50:00 | 2666.97000 | 2667.83000 | 2663.00000 | 2666.22000 | 56.1601 | 149639.6600 | 2664.52000 2014-05-07 07:51:00 | 2665.95000 | 2666.98000 | 2664.97000 | 2665.97000 | 18.2970 | 48792.5100 | 2666.68998 2014-05-07 07:52:00 | 2665.97000 | 2668.00000 | 2665.11000 | 2667.47000 | 80.0421 | 213477.8500 | 2667.07006 2014-05-07 07:53:00 | 2668.02000 | 2670.00000 | 2665.11000 | 2668.56000 | 62.5981 | 167033.6000 | 2668.34996 2014-05-07 07:54:00 | 2668.95000 | 2673.00000 | 2668.95000 | 2671.56000 | 24.8270 | 66301.9400 | 2670.55997 2014-05-07 07:55:00 | 2672.16000 | 2672.87000 | 2671.30000 | 2672.87000 | 2.5670 | 6858.4000 | 2671.76000 2014-05-07 07:56:00 | 2672.16000 | 2675.61000 | 2672.03000 | 2674.93000 | 21.0260 | 56232.7400 | 2674.43997 2014-05-07 07:57:00 | 2674.16000 | 2674.93000 | 2673.13000 | 2673.77000 | 12.0590 | 32245.9400 | 2674.01000 2014-05-07 07:58:00 | 2673.90000 | 2673.90000 | 2672.02000 | 2672.11000 | 16.4170 | 43882.3200 | 2672.97998 2014-05-07 07:59:00 | 2672.11000 | 2673.91000 | 2672.09000 | 2672.86000 | 23.1050 | 61756.2400 | 2672.84996 2014-05-07 08:00:00 | 2672.88000 | 2672.88000 | 2672.20000 | 2672.79000 | 10.7600 | 28757.6400 | 2672.64000 2014-05-07 08:01:00 | 2672.79000 | 2674.68000 | 2672.02000 | 2672.02000 | 21.7050 | 58020.6800 | 2673.14996 2014-05-07 08:02:00 | 2672.73000 | 2673.05000 | 2672.00000 | 2672.00000 | 7.0490 | 18838.7500 | 2672.54000 2014-05-07 08:03:00 | 2672.13000 | 2672.16000 | 2672.08000 | 2672.14000 | 6.0940 | 16283.8800 | 2672.12001 2014-05-07 08:04:00 | 2672.16000 | 2673.68000 | 2671.77000 | 2673.68000 | 11.4330 | 30557.3400 | 2672.73001 2014-05-07 08:05:00 | 2673.97000 | 2673.99000 | 2671.88000 | 2673.02000 | 60.6219 | 162053.3000 | 2673.18004 2014-05-07 08:06:00 | 2673.02000 | 2673.02000 | 2671.88000 | 2673.02000 | 17.9340 | 47935.4800 | 2672.88003 2014-05-07 08:07:00 | 2673.10000 | 2673.29000 | 2672.02000 | 2673.27000 | 13.5100 | 36115.2800 | 2673.23000 2014-05-07 08:08:00 | 2673.29000 | 2673.47000 | 2673.27000 | 2673.27000 | 25.5400 | 68275.4700 | 2673.28000 2014-05-07 08:09:00 | 2673.27000 | 2675.95000 | 2672.10000 | 2674.82000 | 63.1949 | 169045.1200 | 2674.97988 2014-05-07 08:10:00 | 2674.82000 | 2676.02000 | 2674.82000 | 2675.99000 | 29.8380 | 79840.5600 | 2675.79998 2014-05-07 08:11:00 | 2676.01000 | 2678.47000 | 2675.99000 | 2676.64000 | 38.7211 | 103679.1200 | 2677.59002 2014-05-07 08:12:00 | 2677.94000 | 2680.02000 | 2676.61000 | 2680.00000 | 34.9890 | 93730.8500 | 2678.86999 2014-05-07 08:13:00 | 2680.00000 | 2681.50000 | 2680.00000 | 2681.20000 | 138.0040 | 369945.8900 | 2680.69020 2014-05-07 08:14:00 | 2681.27000 | 2683.00000 | 2681.00000 | 2681.38000 | 48.8220 | 130932.3900 | 2681.83004 2014-05-07 08:15:00 | 2682.44000 | 2683.10000 | 2680.00000 | 2681.02000 | 133.7948 | 358772.0200 | 2681.51024 2014-05-07 08:16:00 | 2681.05000 | 2681.05000 | 2680.00000 | 2680.06000 | 32.3330 | 86663.2200 | 2680.33004 2014-05-07 08:17:00 | 2680.14000 | 2683.50000 | 2678.34000 | 2683.21000 | 73.2130 | 196277.4600 | 2680.91008 2014-05-07 08:18:00 | 2683.30000 | 2686.00000 | 2681.56000 | 2684.45000 | 106.4520 | 285706.6200 | 2683.90008 2014-05-07 08:19:00 | 2685.98000 | 2686.00000 | 2683.29000 | 2684.47000 | 44.0020 | 118149.6700 | 2685.10003 2014-05-07 08:20:00 | 2684.28000 | 2684.47000 | 2680.21000 | 2680.92000 | 132.2661 | 354776.1300 | 2682.28981 2014-05-07 08:21:00 | 2680.21000 | 2684.00000 | 2680.10000 | 2684.00000 | 53.5429 | 143602.1300 | 2682.00006 2014-05-07 08:22:00 | 2683.03000 | 2683.88000 | 2682.00000 | 2682.20000 | 112.4170 | 301573.2400 | 2682.62987 2014-05-07 08:23:00 | 2682.09000 | 2682.60000 | 2682.00000 | 2682.60000 | 19.3320 | 51852.5300 | 2682.21001 2014-05-07 08:24:00 | 2682.98000 | 2685.00000 | 2681.43000 | 2683.00000 | 39.2780 | 105376.2800 | 2682.82997 2014-05-07 08:25:00 | 2683.60000 | 2683.60000 | 2682.03000 | 2682.04000 | 7.4180 | 19899.2700 | 2682.56999 2014-05-07 08:26:00 | 2681.10000 | 2681.10000 | 2680.00000 | 2680.00000 | 33.5910 | 90035.2200 | 2680.34001 2014-05-07 08:27:00 | 2680.21000 | 2683.60000 | 2677.09000 | 2681.10000 | 65.2439 | 174928.6400 | 2681.15009 2014-05-07 08:28:00 | 2682.58000 | 2682.97000 | 2681.18000 | 2682.55000 | 49.9409 | 133955.0000 | 2682.27002 2014-05-07 08:29:00 | 2681.92000 | 2683.00000 | 2680.71000 | 2681.72000 | 173.5799 | 465497.9000 | 2681.74999 2014-05-07 08:30:00 | 2682.00000 | 2684.90000 | 2680.82000 | 2683.19000 | 44.1050 | 118299.7200 | 2682.22992 2014-05-07 08:31:00 | 2683.14000 | 2684.88000 | 2681.14000 | 2683.29000 | 94.8669 | 254473.7400 | 2682.42989 2014-05-07 08:32:00 | 2683.29000 | 2683.95000 | 2681.20000 | 2682.00000 | 117.3179 | 314713.5900 | 2682.56991 2014-05-07 08:33:00 | 2682.29000 | 2683.76000 | 2681.74000 | 2683.70000 | 17.2350 | 46237.5900 | 2682.76997 2014-05-07 08:34:00 | 2683.72000 | 2684.90000 | 2683.59000 | 2684.46000 | 20.8850 | 56057.7500 | 2684.11996 2014-05-07 08:35:00 | 2684.46000 | 2685.08000 | 2684.46000 | 2685.08000 | 12.4090 | 33317.7000 | 2684.96000 2014-05-07 08:36:00 | 2685.08000 | 2686.10000 | 2684.53000 | 2686.10000 | 11.4260 | 30681.6000 | 2685.23998 2014-05-07 08:37:00 | 2686.36000 | 2686.46000 | 2684.68000 | 2685.21000 | 80.6669 | 216641.3700 | 2685.62991 2014-05-07 08:38:00 | 2686.04000 | 2687.02000 | 2683.10000 | 2683.10000 | 108.4682 | 291335.7700 | 2685.90993 2014-05-07 08:39:00 | 2682.32000 | 2684.42000 | 2680.00000 | 2682.84000 | 81.2590 | 217939.9000 | 2682.03997 2014-05-07 08:40:00 | 2682.77000 | 2682.77000 | 2681.00000 | 2681.00000 | 7.1930 | 19289.7000 | 2681.73001 2014-05-07 08:41:00 | 2681.57000 | 2681.76000 | 2681.00000 | 2681.76000 | 1.8620 | 4993.0100 | 2681.53000 2014-05-07 08:42:00 | 2681.71000 | 2686.98000 | 2681.69000 | 2682.20000 | 23.6850 | 63529.2200 | 2682.25996 2014-05-07 08:43:00 | 2681.77000 | 2681.98000 | 2680.64000 | 2681.00000 | 57.8879 | 155214.8600 | 2681.29995 2014-05-07 08:44:00 | 2681.08000 | 2681.76000 | 2679.93000 | 2680.13000 | 43.2629 | 115959.8000 | 2680.35005 2014-05-07 08:45:00 | 2679.98000 | 2680.02000 | 2679.10000 | 2679.10000 | 13.6510 | 36580.5200 | 2679.70000 2014-05-07 08:46:00 | 2679.00000 | 2679.00000 | 2677.39000 | 2677.39000 | 50.7900 | 136024.8500 | 2678.18000 2014-05-07 08:47:00 | 2678.38000 | 2678.84000 | 2676.98000 | 2677.95000 | 31.4460 | 84209.0100 | 2677.88995 2014-05-07 08:48:00 | 2678.38000 | 2679.00000 | 2678.38000 | 2678.89000 | 19.0560 | 51050.8300 | 2678.98997 2014-05-07 08:49:00 | 2678.86000 | 2679.55000 | 2677.88000 | 2677.88000 | 11.2310 | 30090.2600 | 2679.21000 2014-05-07 08:50:00 | 2677.22000 | 2679.57000 | 2677.22000 | 2679.57000 | 21.4990 | 57599.3800 | 2679.16999 2014-05-07 08:51:00 | 2678.00000 | 2678.50000 | 2676.02000 | 2677.98000 | 37.4151 | 100181.4400 | 2677.56993 2014-05-07 08:52:00 | 2678.31000 | 2678.33000 | 2676.03000 | 2678.11000 | 11.4730 | 30717.9900 | 2677.42001 2014-05-07 08:53:00 | 2678.11000 | 2678.11000 | 2677.21000 | 2677.88000 | 10.9160 | 29229.8600 | 2677.70998 2014-05-07 08:54:00 | 2678.38000 | 2679.72000 | 2677.70000 | 2677.71000 | 55.5360 | 148756.0500 | 2678.54992 2014-05-07 08:55:00 | 2677.71000 | 2681.30000 | 2677.00000 | 2681.30000 | 26.7330 | 71605.7300 | 2678.55003 2014-05-07 08:56:00 | 2682.88000 | 2682.88000 | 2679.07000 | 2680.36000 | 68.7031 | 184164.1400 | 2680.58008 2014-05-07 08:57:00 | 2679.86000 | 2682.88000 | 2679.10000 | 2682.74000 | 81.7310 | 219146.1100 | 2681.31003 2014-05-07 08:58:00 | 2682.74000 | 2690.47000 | 2681.50000 | 2690.00000 | 113.7102 | 305525.5400 | 2686.88001 2014-05-07 08:59:00 | 2690.01000 | 2692.35000 | 2685.00000 | 2686.80000 | 76.5461 | 205896.6900 | 2689.83989 2014-05-07 09:00:00 | 2686.78000 | 2689.02000 | 2685.12000 | 2687.30000 | 77.0821 | 207156.5800 | 2687.48006 2014-05-07 09:01:00 | 2688.00000 | 2695.00000 | 2688.00000 | 2695.00000 | 43.5790 | 117347.2300 | 2692.74998 2014-05-07 09:02:00 | 2695.00000 | 2697.00000 | 2691.00000 | 2695.00000 | 94.4269 | 254512.4800 | 2695.33989 2014-05-07 09:03:00 | 2696.77000 | 2696.80000 | 2693.72000 | 2695.01000 | 25.5030 | 68745.8500 | 2695.60003 2014-05-07 09:04:00 | 2695.13000 | 2696.89000 | 2692.07000 | 2696.00000 | 92.2631 | 248572.5400 | 2694.17011 2014-05-07 09:05:00 | 2695.56000 | 2696.89000 | 2695.56000 | 2696.89000 | 56.3689 | 151995.3600 | 2696.43998 2014-05-07 09:06:00 | 2697.00000 | 2698.00000 | 2696.33000 | 2698.00000 | 65.3749 | 176315.5400 | 2696.98988 2014-05-07 09:07:00 | 2698.00000 | 2699.81000 | 2697.30000 | 2699.81000 | 41.4170 | 111771.2900 | 2698.67995 2014-05-07 09:08:00 | 2699.81000 | 2703.97000 | 2695.14000 | 2699.97000 | 125.0228 | 337671.5300 | 2700.88013 2014-05-07 09:09:00 | 2698.98000 | 2704.00000 | 2695.14000 | 2698.87000 | 89.2859 | 241045.1900 | 2699.69987 2014-05-07 09:10:00 | 2699.01000 | 2699.01000 | 2696.71000 | 2697.29000 | 38.7050 | 104427.2800 | 2698.02993 2014-05-07 09:11:00 | 2697.34000 | 2698.51000 | 2696.13000 | 2697.98000 | 11.2750 | 30415.9900 | 2697.64998 2014-05-07 09:12:00 | 2696.41000 | 2697.94000 | 2693.14000 | 2693.22000 | 38.6469 | 104199.4900 | 2696.18996 2014-05-07 09:13:00 | 2693.34000 | 2698.18000 | 2693.34000 | 2697.94000 | 82.9551 | 223686.7400 | 2696.47985 2014-05-07 09:14:00 | 2697.99000 | 2700.00000 | 2696.24000 | 2698.53000 | 94.6440 | 255341.0500 | 2697.91014 2014-05-07 09:15:00 | 2699.96000 | 2699.99000 | 2697.10000 | 2697.98000 | 52.6520 | 142065.0600 | 2698.19004 2014-05-07 09:16:00 | 2698.71000 | 2699.99000 | 2697.51000 | 2698.25000 | 37.6079 | 101489.5200 | 2698.61997 2014-05-07 09:17:00 | 2698.25000 | 2698.25000 | 2693.12000 | 2693.16000 | 22.0190 | 59361.3000 | 2695.90999 2014-05-07 09:18:00 | 2693.16000 | 2699.00000 | 2691.08000 | 2695.55000 | 124.9520 | 336780.6700 | 2695.28009 2014-05-07 09:19:00 | 2695.55000 | 2696.39000 | 2695.02000 | 2695.20000 | 24.3410 | 65616.8900 | 2695.74001 2014-05-07 09:20:00 | 2695.22000 | 2695.35000 | 2693.50000 | 2693.77000 | 21.8330 | 58828.1800 | 2694.46002 2014-05-07 09:21:00 | 2693.75000 | 2695.37000 | 2693.67000 | 2695.37000 | 28.7760 | 77537.4000 | 2694.51996 2014-05-07 09:22:00 | 2696.01000 | 2697.63000 | 2695.36000 | 2697.63000 | 23.5190 | 63408.2000 | 2696.03999 2014-05-07 09:23:00 | 2697.63000 | 2700.02000 | 2692.93000 | 2693.99000 | 130.7961 | 352519.1300 | 2695.17981 2014-05-07 09:24:00 | 2696.85000 | 2697.24000 | 2693.00000 | 2694.71000 | 67.4189 | 181700.7900 | 2695.09997 2014-05-07 09:25:00 | 2694.70000 | 2697.00000 | 2693.74000 | 2695.00000 | 89.0980 | 240152.1100 | 2695.36993 2014-05-07 09:26:00 | 2694.95000 | 2695.00000 | 2693.41000 | 2694.79000 | 19.6840 | 53037.8400 | 2694.46003 2014-05-07 09:27:00 | 2693.70000 | 2694.85000 | 2692.00000 | 2692.99000 | 72.5450 | 195389.6700 | 2693.35986 2014-05-07 09:28:00 | 2692.83000 | 2694.81000 | 2692.81000 | 2693.03000 | 75.3309 | 202900.0600 | 2693.45003 2014-05-07 09:29:00 | 2693.05000 | 2694.52000 | 2693.03000 | 2693.98000 | 16.2440 | 43760.8600 | 2693.97002 2014-05-07 09:30:00 | 2693.96000 | 2694.47000 | 2693.00000 | 2694.47000 | 52.4040 | 141165.9200 | 2693.80008 2014-05-07 09:31:00 | 2694.80000 | 2695.96000 | 2693.12000 | 2693.12000 | 54.2670 | 146243.0600 | 2694.87994 2014-05-07 09:32:00 | 2693.33000 | 2694.99000 | 2693.33000 | 2693.50000 | 45.3021 | 122072.3500 | 2694.63003 2014-05-07 09:33:00 | 2694.00000 | 2694.62000 | 2693.50000 | 2693.53000 | 25.7200 | 69292.8200 | 2694.12000 2014-05-07 09:34:00 | 2694.45000 | 2694.45000 | 2693.32000 | 2694.02000 | 15.4290 | 41561.2900 | 2693.70999 2014-05-07 09:35:00 | 2694.44000 | 2694.44000 | 2693.30000 | 2694.00000 | 26.5390 | 71486.0800 | 2693.61999 2014-05-07 09:36:00 | 2694.00000 | 2697.90000 | 2694.00000 | 2697.56000 | 84.5768 | 227995.4900 | 2695.71990 2014-05-07 09:37:00 | 2697.00000 | 2700.02000 | 2697.00000 | 2700.02000 | 35.2890 | 95240.7200 | 2698.87999 2014-05-07 09:38:00 | 2700.02000 | 2700.03000 | 2698.16000 | 2698.16000 | 10.0120 | 27026.1600 | 2699.38001 2014-05-07 09:39:00 | 2698.75000 | 2699.41000 | 2697.91000 | 2697.91000 | 90.1190 | 243200.5900 | 2698.65997 2014-05-07 09:40:00 | 2697.98000 | 2698.85000 | 2697.97000 | 2698.85000 | 8.2700 | 22317.5400 | 2698.61000 2014-05-07 09:41:00 | 2697.03000 | 2698.53000 | 2697.03000 | 2697.08000 | 58.7239 | 158418.9000 | 2697.69009 2014-05-07 09:42:00 | 2697.08000 | 2698.01000 | 2696.34000 | 2696.80000 | 60.7881 | 163963.1500 | 2697.28996 2014-05-07 09:43:00 | 2696.41000 | 2697.90000 | 2696.27000 | 2696.60000 | 16.0440 | 43264.1300 | 2696.59002 2014-05-07 09:44:00 | 2696.83000 | 2696.84000 | 2695.48000 | 2695.48000 | 18.2180 | 49126.5800 | 2696.59999 2014-05-07 09:45:00 | 2694.42000 | 2694.52000 | 2693.30000 | 2693.30000 | 26.8040 | 72212.7200 | 2694.10004 2014-05-07 09:46:00 | 2693.30000 | 2693.30000 | 2691.32000 | 2692.66000 | 68.1650 | 183496.0000 | 2691.93987 2014-05-07 09:47:00 | 2691.25000 | 2692.74000 | 2691.25000 | 2692.67000 | 15.1300 | 40726.0500 | 2691.74000 2014-05-07 09:48:00 | 2692.67000 | 2694.03000 | 2691.36000 | 2692.88000 | 26.5820 | 71584.3900 | 2692.96002 2014-05-07 09:49:00 | 2694.11000 | 2695.00000 | 2691.77000 | 2693.42000 | 21.1910 | 57072.3100 | 2693.23001 2014-05-07 09:50:00 | 2693.37000 | 2697.75000 | 2691.51000 | 2697.75000 | 16.0180 | 43170.0500 | 2695.09999 2014-05-07 09:51:00 | 2696.52000 | 2696.52000 | 2695.28000 | 2695.58000 | 13.9810 | 37685.9300 | 2695.51001 2014-05-07 09:52:00 | 2695.99000 | 2696.88000 | 2694.97000 | 2695.58000 | 26.7990 | 72243.4600 | 2695.74999 2014-05-07 09:53:00 | 2695.82000 | 2697.06000 | 2695.37000 | 2697.06000 | 65.1060 | 175525.1900 | 2695.98990 2014-05-07 09:54:00 | 2697.16000 | 2698.00000 | 2695.10000 | 2696.85000 | 58.7289 | 158382.5400 | 2696.83998 2014-05-07 09:55:00 | 2696.68000 | 2696.68000 | 2695.03000 | 2696.14000 | 28.1490 | 75882.9300 | 2695.75999 2014-05-07 09:56:00 | 2695.12000 | 2696.26000 | 2695.04000 | 2695.56000 | 44.2690 | 119323.5800 | 2695.41998 2014-05-07 09:57:00 | 2695.63000 | 2695.63000 | 2692.23000 | 2694.00000 | 46.7379 | 125879.2700 | 2693.29996 2014-05-07 09:58:00 | 2692.42000 | 2694.57000 | 2692.00000 | 2694.25000 | 43.9000 | 118206.9200 | 2692.64000 2014-05-07 09:59:00 | 2694.11000 | 2696.99000 | 2692.97000 | 2696.97000 | 37.2610 | 100404.2600 | 2694.62001 2014-05-07 10:00:00 | 2696.07000 | 2697.02000 | 2694.25000 | 2697.00000 | 44.8090 | 120801.0700 | 2695.90998 2014-05-07 10:01:00 | 2694.93000 | 2696.81000 | 2694.92000 | 2696.45000 | 39.1790 | 105621.5100 | 2695.86999 2014-05-07 10:02:00 | 2696.03000 | 2696.03000 | 2694.11000 | 2694.11000 | 12.4610 | 33592.2500 | 2695.79000 2014-05-07 10:03:00 | 2694.79000 | 2698.82000 | 2694.70000 | 2698.73000 | 29.7790 | 80283.0200 | 2695.95999 2014-05-07 10:04:00 | 2698.73000 | 2700.00000 | 2697.06000 | 2697.72000 | 78.8759 | 212946.9100 | 2699.76988 2014-05-07 10:05:00 | 2697.51000 | 2701.00000 | 2697.10000 | 2701.00000 | 41.6540 | 112437.9200 | 2699.33006 2014-05-07 10:06:00 | 2700.18000 | 2701.00000 | 2698.04000 | 2699.07000 | 31.6421 | 85422.4700 | 2699.65002 2014-05-07 10:07:00 | 2700.05000 | 2700.88000 | 2698.00000 | 2698.00000 | 83.3020 | 224909.4700 | 2699.93006 2014-05-07 10:08:00 | 2698.29000 | 2700.34000 | 2697.91000 | 2700.34000 | 16.9890 | 45843.4700 | 2698.41999 2014-05-07 10:09:00 | 2700.47000 | 2700.47000 | 2698.60000 | 2698.92000 | 69.9899 | 188922.3100 | 2699.28000 2014-05-07 10:10:00 | 2698.84000 | 2698.84000 | 2697.90000 | 2697.90000 | 4.9010 | 13223.4600 | 2698.11000 2014-05-07 10:11:00 | 2697.90000 | 2697.90000 | 2696.69000 | 2696.69000 | 16.8440 | 45435.0200 | 2697.40003 2014-05-07 10:12:00 | 2695.19000 | 2697.00000 | 2695.19000 | 2696.05000 | 51.0350 | 137578.1300 | 2695.75991 2014-05-07 10:13:00 | 2696.05000 | 2696.05000 | 2692.43000 | 2693.63000 | 70.4779 | 189847.0200 | 2693.70995 2014-05-07 10:14:00 | 2693.73000 | 2695.05000 | 2693.73000 | 2695.00000 | 2.5660 | 6915.3500 | 2694.99000 2014-05-07 10:15:00 | 2695.00000 | 2695.05000 | 2693.83000 | 2695.00000 | 28.9120 | 77910.5700 | 2694.75002 2014-05-07 10:16:00 | 2695.00000 | 2696.50000 | 2695.00000 | 2696.50000 | 48.9730 | 132001.8200 | 2695.40005 2014-05-07 10:17:00 | 2695.10000 | 2696.92000 | 2694.38000 | 2696.56000 | 20.9960 | 56607.9600 | 2696.12997 2014-05-07 10:18:00 | 2696.00000 | 2696.89000 | 2695.60000 | 2696.89000 | 26.7340 | 72071.4100 | 2695.87004 2014-05-07 10:19:00 | 2695.76000 | 2696.93000 | 2695.13000 | 2695.76000 | 36.2500 | 97729.9000 | 2696.00000 2014-05-07 10:20:00 | 2696.48000 | 2696.50000 | 2695.00000 | 2695.00000 | 11.9020 | 32081.2100 | 2695.45001 2014-05-07 10:21:00 | 2694.90000 | 2696.46000 | 2694.14000 | 2694.54000 | 62.5320 | 168526.7800 | 2695.05005 2014-05-07 10:22:00 | 2695.08000 | 2695.37000 | 2695.08000 | 2695.37000 | 6.8820 | 18547.9800 | 2695.14001 2014-05-07 10:23:00 | 2695.44000 | 2695.53000 | 2694.04000 | 2695.02000 | 0.7890 | 2126.3500 | 2695.00000 2014-05-07 10:24:00 | 2695.02000 | 2695.47000 | 2694.96000 | 2694.98000 | 15.3830 | 41457.5000 | 2695.02002 2014-05-07 10:25:00 | 2694.06000 | 2694.06000 | 2694.05000 | 2694.06000 | 0.3690 | 994.1100 | 2694.05000 2014-05-07 10:26:00 | 2694.98000 | 2694.98000 | 2694.96000 | 2694.98000 | 1.8640 | 5023.4400 | 2694.98000 2014-05-07 10:27:00 | 2694.98000 | 2695.10000 | 2694.98000 | 2695.10000 | 4.4570 | 12011.7200 | 2695.02000 2014-05-07 10:28:00 | 2695.10000 | 2697.10000 | 2695.10000 | 2697.10000 | 2.8790 | 7762.1200 | 2696.12000 2014-05-07 10:29:00 | 2695.98000 | 2697.04000 | 2695.80000 | 2697.04000 | 51.0880 | 137749.1400 | 2696.30996 2014-05-07 10:30:00 | 2697.01000 | 2697.08000 | 2695.68000 | 2696.05000 | 31.6090 | 85235.3700 | 2696.54999 2014-05-07 10:31:00 | 2696.85000 | 2697.20000 | 2696.03000 | 2696.15000 | 21.0580 | 56786.2500 | 2696.65998 2014-05-07 10:32:00 | 2697.18000 | 2697.97000 | 2696.00000 | 2696.64000 | 45.9880 | 124045.1600 | 2697.33997 2014-05-07 10:33:00 | 2697.00000 | 2697.04000 | 2695.99000 | 2696.66000 | 26.0240 | 70179.2700 | 2696.71004 2014-05-07 10:34:00 | 2696.46000 | 2697.02000 | 2695.25000 | 2695.96000 | 20.7760 | 56014.8700 | 2696.12997 2014-05-07 10:35:00 | 2695.94000 | 2697.87000 | 2695.92000 | 2697.00000 | 57.1760 | 154212.1500 | 2697.14991 2014-05-07 10:36:00 | 2695.45000 | 2696.60000 | 2695.00000 | 2695.00000 | 48.6611 | 131178.0300 | 2695.75002 2014-05-07 10:37:00 | 2695.02000 | 2696.60000 | 2695.00000 | 2695.97000 | 9.7420 | 26256.1000 | 2695.14001 2014-05-07 10:38:00 | 2695.98000 | 2696.59000 | 2695.00000 | 2696.11000 | 31.8360 | 85823.7300 | 2695.80995 2014-05-07 10:39:00 | 2696.13000 | 2697.50000 | 2696.11000 | 2696.54000 | 35.1940 | 94918.6500 | 2697.01005 2014-05-07 10:40:00 | 2696.50000 | 2696.57000 | 2696.23000 | 2696.23000 | 2.4400 | 6579.3400 | 2696.45000 2014-05-07 10:41:00 | 2695.89000 | 2696.53000 | 2695.26000 | 2696.50000 | 41.6800 | 112359.6600 | 2695.77000 2014-05-07 10:42:00 | 2695.81000 | 2696.57000 | 2695.48000 | 2696.48000 | 27.1610 | 73227.7000 | 2696.06001 2014-05-07 10:43:00 | 2695.70000 | 2696.62000 | 2695.70000 | 2696.62000 | 3.5560 | 9589.0000 | 2696.56999 2014-05-07 10:44:00 | . | . | . | . | . | . | . 2014-05-07 10:45:00 | 2696.02000 | 2696.02000 | 2695.03000 | 2695.03000 | 16.1030 | 43407.9100 | 2695.64002 2014-05-07 10:46:00 | 2695.97000 | 2695.97000 | 2695.03000 | 2695.88000 | 0.5160 | 1391.0400 | 2695.81000 2014-05-07 10:47:00 | 2695.88000 | 2695.89000 | 2695.28000 | 2695.28000 | 1.7260 | 4652.5800 | 2695.59000 2014-05-07 10:48:00 | 2695.88000 | 2696.00000 | 2695.30000 | 2695.31000 | 25.5400 | 68841.4900 | 2695.44000 2014-05-07 10:49:00 | 2695.94000 | 2695.98000 | 2695.89000 | 2695.89000 | 2.1470 | 5788.2200 | 2695.96000 2014-05-07 10:50:00 | 2695.90000 | 2695.98000 | 2695.90000 | 2695.96000 | 7.4470 | 20076.9300 | 2695.97999 2014-05-07 10:51:00 | 2696.00000 | 2696.62000 | 2696.00000 | 2696.62000 | 35.4910 | 95691.7900 | 2696.23001 2014-05-07 10:52:00 | 2696.67000 | 2697.46000 | 2696.63000 | 2697.11000 | 38.2881 | 103272.8800 | 2697.25997 2014-05-07 10:53:00 | 2697.38000 | 2698.00000 | 2697.38000 | 2697.97000 | 34.5011 | 93077.9800 | 2697.83001 2014-05-07 10:54:00 | 2697.34000 | 2700.00000 | 2696.55000 | 2699.11000 | 49.0510 | 132333.7300 | 2697.88002 2014-05-07 10:55:00 | 2699.10000 | 2701.20000 | 2699.10000 | 2701.20000 | 44.4640 | 120061.7500 | 2700.20007 2014-05-07 10:56:00 | 2701.23000 | 2703.79000 | 2701.20000 | 2703.62000 | 63.2259 | 170902.2300 | 2703.03990 2014-05-07 10:57:00 | 2703.63000 | 2706.00000 | 2702.39000 | 2705.73000 | 57.6551 | 155971.9500 | 2705.25989 2014-05-07 10:58:00 | 2704.32000 | 2704.85000 | 2701.08000 | 2701.28000 | 27.9660 | 75583.3200 | 2702.68996 2014-05-07 10:59:00 | 2701.91000 | 2705.89000 | 2700.05000 | 2705.00000 | 33.6520 | 90934.1200 | 2702.19003 2014-05-07 11:00:00 | 2705.89000 | 2706.11000 | 2704.70000 | 2705.14000 | 26.8620 | 72678.8400 | 2705.64002 2014-05-07 11:01:00 | 2705.27000 | 2708.00000 | 2703.00000 | 2706.31000 | 87.7890 | 237484.2900 | 2705.16997 2014-05-07 11:02:00 | 2707.00000 | 2710.13000 | 2706.71000 | 2709.72000 | 151.6238 | 410768.5500 | 2709.13021 2014-05-07 11:03:00 | 2709.70000 | 2717.00000 | 2708.00000 | 2715.16000 | 102.0250 | 276572.4900 | 2710.82981 2014-05-07 11:04:00 | 2715.79000 | 2727.77000 | 2715.79000 | 2719.99000 | 288.3791 | 784189.2100 | 2719.29990 2014-05-07 11:05:00 | 2720.02000 | 2728.00000 | 2719.00000 | 2721.54000 | 89.3141 | 243142.3500 | 2722.33013 2014-05-07 11:06:00 | 2721.59000 | 2727.96000 | 2721.59000 | 2727.00000 | 71.9371 | 196089.7100 | 2725.84992 2014-05-07 11:07:00 | 2727.02000 | 2737.64000 | 2726.80000 | 2728.47000 | 161.5157 | 440965.3400 | 2730.16975 2014-05-07 11:08:00 | 2728.47000 | 2730.00000 | 2726.95000 | 2726.95000 | 129.6171 | 353688.7900 | 2728.71986 2014-05-07 11:09:00 | 2726.95000 | 2737.63000 | 2718.00000 | 2733.09000 | 119.6152 | 326137.8700 | 2726.55979 2014-05-07 11:10:00 | 2733.05000 | 2733.12000 | 2728.57000 | 2728.57000 | 84.4791 | 230648.9900 | 2730.24997 2014-05-07 11:11:00 | 2726.09000 | 2729.91000 | 2726.00000 | 2729.02000 | 72.9830 | 199123.2800 | 2728.35008 2014-05-07 11:12:00 | 2728.98000 | 2729.02000 | 2727.00000 | 2729.02000 | 71.9571 | 196302.4500 | 2728.04992 2014-05-07 11:13:00 | 2727.98000 | 2728.89000 | 2720.08000 | 2724.61000 | 61.9480 | 168779.1700 | 2724.52995 2014-05-07 11:14:00 | 2722.66000 | 2724.89000 | 2721.18000 | 2723.83000 | 42.1220 | 114680.0700 | 2722.57003 2014-05-07 11:15:00 | 2722.28000 | 2727.00000 | 2722.00000 | 2724.69000 | 74.9209 | 204075.6400 | 2723.88003 2014-05-07 11:16:00 | 2726.90000 | 2726.90000 | 2723.72000 | 2726.63000 | 48.2141 | 131407.4000 | 2725.50007 2014-05-07 11:17:00 | 2725.89000 | 2727.00000 | 2724.02000 | 2727.00000 | 35.3311 | 96293.3900 | 2725.46001 2014-05-07 11:18:00 | 2727.00000 | 2734.99000 | 2725.75000 | 2734.99000 | 41.3580 | 112815.5100 | 2727.77997 2014-05-07 11:19:00 | 2732.50000 | 2737.33000 | 2730.18000 | 2734.00000 | 91.3200 | 249556.5200 | 2732.77000 2014-05-07 11:20:00 | 2734.30000 | 2741.02000 | 2731.26000 | 2741.00000 | 141.0350 | 386282.1600 | 2738.90974 2014-05-07 11:21:00 | 2740.99000 | 2740.99000 | 2738.02000 | 2739.89000 | 64.4461 | 176555.2100 | 2739.57991 2014-05-07 11:22:00 | 2739.90000 | 2740.00000 | 2732.03000 | 2734.19000 | 79.8919 | 218767.3300 | 2738.29006 2014-05-07 11:23:00 | 2734.20000 | 2735.12000 | 2731.80000 | 2732.46000 | 83.9449 | 229470.2100 | 2733.57984 2014-05-07 11:24:00 | 2733.92000 | 2736.00000 | 2732.55000 | 2736.00000 | 53.6629 | 146754.1500 | 2734.74006 2014-05-07 11:25:00 | 2737.06000 | 2738.96000 | 2735.02000 | 2735.04000 | 45.8170 | 125439.5100 | 2737.83995 2014-05-07 11:26:00 | 2735.95000 | 2737.91000 | 2735.95000 | 2737.26000 | 49.3430 | 135011.3500 | 2736.18005 2014-05-07 11:27:00 | 2737.28000 | 2737.30000 | 2735.00000 | 2735.00000 | 80.8290 | 221170.8800 | 2736.27997 2014-05-07 11:28:00 | 2733.00000 | 2734.78000 | 2720.11000 | 2730.05000 | 240.1944 | 654709.8900 | 2725.75038 2014-05-07 11:29:00 | 2732.00000 | 2732.00000 | 2729.44000 | 2730.84000 | 138.3409 | 377691.3300 | 2730.15004 2014-05-07 11:30:00 | 2730.82000 | 2733.00000 | 2730.02000 | 2732.54000 | 55.5599 | 151784.7200 | 2731.91000 2014-05-07 11:31:00 | 2732.54000 | 2735.00000 | 2732.00000 | 2734.00000 | 57.1119 | 156118.8900 | 2733.56004 2014-05-07 11:32:00 | 2734.00000 | 2734.01000 | 2731.85000 | 2731.85000 | 22.9000 | 62580.3000 | 2732.76000 2014-05-07 11:33:00 | 2730.83000 | 2730.83000 | 2730.00000 | 2730.00000 | 128.7658 | 351592.4800 | 2730.47980 2014-05-07 11:34:00 | 2730.02000 | 2730.02000 | 2726.00000 | 2726.12000 | 68.7930 | 187638.5300 | 2727.58008 2014-05-07 11:35:00 | 2726.28000 | 2729.03000 | 2726.26000 | 2728.65000 | 53.9710 | 147239.2800 | 2728.12002 2014-05-07 11:36:00 | 2726.33000 | 2729.00000 | 2725.20000 | 2725.22000 | 39.6259 | 108071.0300 | 2727.27994 2014-05-07 11:37:00 | 2725.53000 | 2726.90000 | 2725.00000 | 2725.00000 | 134.5982 | 366804.3600 | 2725.17991 2014-05-07 11:38:00 | 2723.03000 | 2725.11000 | 2722.00000 | 2725.11000 | 47.5901 | 129648.6900 | 2724.28000 2014-05-07 11:39:00 | 2725.02000 | 2726.05000 | 2723.10000 | 2726.00000 | 46.9999 | 128081.8500 | 2725.15000 2014-05-07 11:40:00 | 2726.03000 | 2726.76000 | 2725.58000 | 2726.76000 | 25.6010 | 69796.9500 | 2726.34001 2014-05-07 11:41:00 | 2726.99000 | 2731.83000 | 2726.99000 | 2730.56000 | 43.2680 | 118106.1800 | 2729.63997 2014-05-07 11:42:00 | 2730.58000 | 2730.59000 | 2727.99000 | 2728.08000 | 73.3431 | 200230.2000 | 2730.05008 2014-05-07 11:43:00 | 2728.21000 | 2728.98000 | 2725.02000 | 2725.02000 | 73.2909 | 199820.4000 | 2726.40003 2014-05-07 11:44:00 | 2725.02000 | 2728.83000 | 2725.00000 | 2728.83000 | 25.0270 | 68213.5500 | 2725.59997 2014-05-07 11:45:00 | 2726.15000 | 2728.80000 | 2724.00000 | 2724.85000 | 52.9110 | 144267.7600 | 2726.61002 2014-05-07 11:46:00 | 2724.02000 | 2725.25000 | 2721.65000 | 2724.65000 | 96.3491 | 262435.6000 | 2723.79997 2014-05-07 11:47:00 | 2724.03000 | 2727.00000 | 2722.02000 | 2725.60000 | 56.7930 | 154729.5600 | 2724.45006 2014-05-07 11:48:00 | 2725.40000 | 2727.00000 | 2722.48000 | 2725.02000 | 80.6639 | 219773.5300 | 2724.56011 2014-05-07 11:49:00 | 2725.02000 | 2726.99000 | 2725.00000 | 2725.66000 | 72.7349 | 198287.0100 | 2726.15986 2014-05-07 11:50:00 | 2725.64000 | 2725.68000 | 2725.00000 | 2725.00000 | 3.5780 | 9751.1500 | 2725.31000 2014-05-07 11:51:00 | 2725.02000 | 2726.02000 | 2725.00000 | 2726.02000 | 22.4340 | 61135.1400 | 2725.11003 2014-05-07 11:52:00 | 2726.00000 | 2726.70000 | 2726.00000 | 2726.70000 | 5.3660 | 14628.1500 | 2726.07999 2014-05-07 11:53:00 | 2726.22000 | 2727.00000 | 2725.88000 | 2725.92000 | 15.6690 | 42718.2900 | 2726.28999 2014-05-07 11:54:00 | 2726.39000 | 2726.41000 | 2725.10000 | 2725.85000 | 21.1000 | 57519.9300 | 2726.06000 2014-05-07 11:55:00 | 2725.85000 | 2728.74000 | 2725.81000 | 2727.97000 | 26.4330 | 72072.1100 | 2726.60003 2014-05-07 11:56:00 | 2726.78000 | 2727.98000 | 2726.78000 | 2727.50000 | 13.2230 | 36065.4800 | 2727.48001 2014-05-07 11:57:00 | 2725.07000 | 2726.91000 | 2725.07000 | 2726.91000 | 6.8660 | 18719.3300 | 2726.37999 2014-05-07 11:58:00 | 2726.89000 | 2726.89000 | 2725.72000 | 2726.04000 | 61.8779 | 168695.3000 | 2726.25995 2014-05-07 11:59:00 | 2726.75000 | 2727.00000 | 2725.02000 | 2725.10000 | 7.9440 | 21657.2200 | 2726.24001 2014-05-07 12:00:00 | 2725.50000 | 2725.50000 | 2724.55000 | 2725.00000 | 26.4160 | 71986.6600 | 2725.11996 2014-05-07 12:01:00 | 2725.00000 | 2726.66000 | 2725.00000 | 2726.00000 | 60.4591 | 164812.6200 | 2726.01998 2014-05-07 12:02:00 | 2726.00000 | 2727.00000 | 2725.09000 | 2726.06000 | 59.2109 | 161431.4100 | 2726.38002 2014-05-07 12:03:00 | 2725.58000 | 2726.30000 | 2724.22000 | 2725.07000 | 17.5060 | 47709.2600 | 2725.30997 2014-05-07 12:04:00 | 2725.07000 | 2725.07000 | 2725.05000 | 2725.05000 | 2.0000 | 5450.1200 | 2725.06000 2014-05-07 12:05:00 | 2725.07000 | 2725.07000 | 2724.11000 | 2724.11000 | 35.4460 | 96570.8000 | 2724.44995 2014-05-07 12:06:00 | 2724.02000 | 2726.02000 | 2722.76000 | 2724.79000 | 81.4360 | 221844.7000 | 2724.15988 2014-05-07 12:07:00 | 2723.02000 | 2725.27000 | 2723.00000 | 2724.46000 | 48.1079 | 131058.0700 | 2724.24996 2014-05-07 12:08:00 | 2724.31000 | 2728.00000 | 2724.31000 | 2725.07000 | 70.9589 | 193428.3800 | 2725.91997 2014-05-07 12:09:00 | 2724.93000 | 2728.00000 | 2724.93000 | 2727.36000 | 31.3700 | 85504.5200 | 2725.68000 2014-05-07 12:10:00 | 2727.39000 | 2729.00000 | 2725.02000 | 2729.00000 | 53.3760 | 145612.2700 | 2728.04992 2014-05-07 12:11:00 | 2729.00000 | 2730.49000 | 2729.00000 | 2730.30000 | 36.5260 | 99714.3900 | 2729.95995 2014-05-07 12:12:00 | 2730.36000 | 2732.90000 | 2730.36000 | 2731.05000 | 21.8220 | 59614.0400 | 2731.83002 2014-05-07 12:13:00 | 2730.01000 | 2732.03000 | 2729.00000 | 2729.00000 | 28.8310 | 78736.6100 | 2730.97001 2014-05-07 12:14:00 | 2729.35000 | 2730.81000 | 2729.00000 | 2730.62000 | 99.4910 | 271599.5000 | 2729.89004 2014-05-07 12:15:00 | 2729.08000 | 2730.87000 | 2729.08000 | 2730.25000 | 83.5059 | 227971.9200 | 2730.00987 2014-05-07 12:16:00 | 2730.86000 | 2730.86000 | 2729.03000 | 2729.98000 | 48.9579 | 133650.7800 | 2729.90996 2014-05-07 12:17:00 | 2729.24000 | 2730.51000 | 2726.17000 | 2726.17000 | 52.5350 | 143396.8200 | 2729.54990 2014-05-07 12:18:00 | 2728.46000 | 2728.46000 | 2726.00000 | 2726.00000 | 43.3890 | 118320.0000 | 2726.95998 2014-05-07 12:19:00 | 2725.81000 | 2725.81000 | 2724.00000 | 2724.91000 | 28.4880 | 77619.5400 | 2724.63998 2014-05-07 12:20:00 | 2724.47000 | 2727.91000 | 2724.45000 | 2726.73000 | 74.5241 | 203204.8400 | 2726.70011 2014-05-07 12:21:00 | 2727.04000 | 2728.06000 | 2725.26000 | 2727.60000 | 21.9550 | 59871.1900 | 2726.99996 2014-05-07 12:22:00 | 2727.48000 | 2727.48000 | 2722.02000 | 2723.03000 | 44.1521 | 120289.2000 | 2724.43003 2014-05-07 12:23:00 | 2722.04000 | 2724.55000 | 2721.92000 | 2723.06000 | 39.7120 | 108133.9100 | 2722.95003 2014-05-07 12:24:00 | 2723.67000 | 2724.62000 | 2723.67000 | 2724.02000 | 8.2430 | 22452.5200 | 2723.83001 2014-05-07 12:25:00 | 2724.99000 | 2724.99000 | 2723.72000 | 2723.72000 | 3.8190 | 10403.9300 | 2724.25000 2014-05-07 12:26:00 | 2723.00000 | 2723.80000 | 2722.30000 | 2723.80000 | 55.9820 | 152449.7200 | 2723.19004 2014-05-07 12:27:00 | 2723.84000 | 2723.84000 | 2723.02000 | 2723.50000 | 5.4240 | 14771.8800 | 2723.43001 2014-05-07 12:28:00 | 2723.48000 | 2723.52000 | 2723.10000 | 2723.52000 | 16.5350 | 45029.7900 | 2723.29997 2014-05-07 12:29:00 | 2723.54000 | 2725.00000 | 2723.54000 | 2723.55000 | 27.6130 | 75220.9200 | 2724.11003 2014-05-07 12:30:00 | 2723.57000 | 2724.92000 | 2723.02000 | 2724.00000 | 60.3279 | 164369.4600 | 2724.59995 2014-05-07 12:31:00 | 2724.00000 | 2726.00000 | 2723.41000 | 2725.10000 | 22.8300 | 62193.0700 | 2724.18000 2014-05-07 12:32:00 | 2726.00000 | 2728.16000 | 2726.00000 | 2727.07000 | 16.6810 | 45495.2200 | 2727.37001 2014-05-07 12:33:00 | 2725.07000 | 2728.00000 | 2725.07000 | 2728.00000 | 11.7720 | 32093.4700 | 2726.25001 2014-05-07 12:34:00 | 2727.69000 | 2727.69000 | 2725.30000 | 2726.00000 | 72.2639 | 196999.4000 | 2726.11010 2014-05-07 12:35:00 | 2726.11000 | 2727.57000 | 2726.10000 | 2726.10000 | 58.2801 | 158912.8200 | 2726.71000 2014-05-07 12:36:00 | 2726.99000 | 2727.00000 | 2726.09000 | 2726.81000 | 5.1620 | 14076.0800 | 2726.87000 2014-05-07 12:37:00 | 2726.95000 | 2727.49000 | 2726.95000 | 2726.96000 | 8.8140 | 24036.2200 | 2727.05001 2014-05-07 12:38:00 | 2726.98000 | 2727.87000 | 2726.98000 | 2727.68000 | 18.7200 | 51061.4700 | 2727.64000 2014-05-07 12:39:00 | 2727.80000 | 2727.98000 | 2727.06000 | 2727.82000 | 3.1160 | 8498.1600 | 2727.27000 2014-05-07 12:40:00 | 2727.81000 | 2729.00000 | 2727.78000 | 2729.00000 | 14.4590 | 39443.0200 | 2727.91999 2014-05-07 12:41:00 | 2728.49000 | 2730.00000 | 2727.01000 | 2730.00000 | 75.2149 | 205221.5400 | 2728.46986 2014-05-07 12:42:00 | 2729.52000 | 2732.90000 | 2729.52000 | 2731.87000 | 36.9401 | 100904.7300 | 2731.58000 2014-05-07 12:43:00 | 2732.67000 | 2735.00000 | 2731.50000 | 2735.00000 | 68.8031 | 188115.9200 | 2734.12008 2014-05-07 12:44:00 | 2735.15000 | 2736.97000 | 2732.80000 | 2736.37000 | 91.8919 | 251353.6600 | 2735.32006 2014-05-07 12:45:00 | 2737.00000 | 2738.80000 | 2734.97000 | 2736.37000 | 43.2941 | 118503.2300 | 2737.17006 2014-05-07 12:46:00 | 2735.74000 | 2738.70000 | 2734.77000 | 2735.04000 | 19.4140 | 53110.3300 | 2735.67003 2014-05-07 12:47:00 | 2735.19000 | 2735.20000 | 2732.77000 | 2732.77000 | 36.0770 | 98638.4600 | 2734.10996 2014-05-07 12:48:00 | 2732.58000 | 2735.20000 | 2730.81000 | 2730.81000 | 98.1891 | 268384.0700 | 2733.33997 2014-05-07 12:49:00 | 2731.88000 | 2738.00000 | 2727.75000 | 2730.23000 | 87.2549 | 238350.6400 | 2731.65984 2014-05-07 12:50:00 | 2732.54000 | 2732.85000 | 2728.52000 | 2729.97000 | 58.0511 | 158541.5800 | 2731.07002 2014-05-07 12:51:00 | 2729.92000 | 2731.79000 | 2729.92000 | 2731.00000 | 26.7100 | 72939.2400 | 2730.78000 2014-05-07 12:52:00 | 2731.04000 | 2732.60000 | 2731.04000 | 2731.07000 | 12.1230 | 33116.0300 | 2731.67001 2014-05-07 12:53:00 | 2731.88000 | 2733.00000 | 2731.88000 | 2732.10000 | 22.4470 | 61335.2500 | 2732.44998 2014-05-07 12:54:00 | 2732.99000 | 2732.99000 | 2731.00000 | 2731.98000 | 26.5030 | 72396.9700 | 2731.65003 2014-05-07 12:55:00 | 2731.89000 | 2731.90000 | 2729.00000 | 2729.87000 | 71.2740 | 194631.5100 | 2730.75010 2014-05-07 12:56:00 | 2729.30000 | 2730.67000 | 2729.30000 | 2730.02000 | 40.0080 | 109234.6600 | 2730.31997 2014-05-07 12:57:00 | 2730.04000 | 2730.40000 | 2729.01000 | 2729.66000 | 52.3621 | 142929.0500 | 2729.63004 2014-05-07 12:58:00 | 2729.02000 | 2729.02000 | 2727.04000 | 2728.00000 | 53.5400 | 146075.4500 | 2728.34000 2014-05-07 12:59:00 | 2728.02000 | 2728.70000 | 2727.00000 | 2728.70000 | 11.4930 | 31348.8800 | 2727.65001 2014-05-07 13:00:00 | 2728.73000 | 2729.98000 | 2727.00000 | 2728.26000 | 57.9550 | 158112.1400 | 2728.18989 2014-05-07 13:01:00 | 2727.85000 | 2729.68000 | 2727.20000 | 2727.39000 | 64.4251 | 175747.8100 | 2727.93988 2014-05-07 13:02:00 | 2727.30000 | 2728.65000 | 2727.15000 | 2728.51000 | 15.7760 | 43038.7400 | 2728.11998 2014-05-07 13:03:00 | 2728.51000 | 2728.99000 | 2728.20000 | 2728.99000 | 7.2760 | 19853.9200 | 2728.68999 2014-05-07 13:04:00 | 2729.89000 | 2730.43000 | 2728.55000 | 2729.77000 | 23.6110 | 64436.7600 | 2729.10001 2014-05-07 13:05:00 | 2729.86000 | 2732.99000 | 2729.86000 | 2730.03000 | 6.9710 | 19039.9800 | 2731.31000 2014-05-07 13:06:00 | 2730.02000 | 2730.03000 | 2728.12000 | 2730.02000 | 23.0670 | 62940.4600 | 2728.58997 2014-05-07 13:07:00 | 2730.08000 | 2730.82000 | 2728.21000 | 2729.96000 | 32.6010 | 88985.0500 | 2729.52001 2014-05-07 13:08:00 | 2730.20000 | 2730.20000 | 2728.52000 | 2729.17000 | 9.1890 | 25081.0300 | 2729.46000 2014-05-07 13:09:00 | 2729.30000 | 2729.42000 | 2728.23000 | 2728.23000 | 53.7130 | 146572.1000 | 2728.80006 2014-05-07 13:10:00 | 2728.23000 | 2728.96000 | 2727.03000 | 2728.92000 | 1.4820 | 4043.2500 | 2728.24000 2014-05-07 13:11:00 | 2728.74000 | 2728.74000 | 2727.10000 | 2727.67000 | 40.1990 | 109669.2900 | 2728.15999 2014-05-07 13:12:00 | 2727.68000 | 2728.61000 | 2727.14000 | 2727.60000 | 45.0960 | 123012.0900 | 2727.77993 2014-05-07 13:13:00 | 2728.54000 | 2728.54000 | 2727.49000 | 2728.50000 | 11.7560 | 32070.5600 | 2728.01998 2014-05-07 13:14:00 | 2728.06000 | 2729.44000 | 2727.62000 | 2728.79000 | 20.1020 | 54850.0800 | 2728.59001 2014-05-07 13:15:00 | 2728.81000 | 2729.30000 | 2728.80000 | 2728.82000 | 1.0700 | 2920.1000 | 2729.07000 2014-05-07 13:16:00 | 2728.83000 | 2728.89000 | 2728.83000 | 2728.89000 | 0.3690 | 1006.9500 | 2728.88000 2014-05-07 13:17:00 | 2728.88000 | 2728.89000 | 2728.88000 | 2728.89000 | 1.2510 | 3413.8400 | 2728.89000 2014-05-07 13:18:00 | 2728.94000 | 2728.95000 | 2728.79000 | 2728.79000 | 9.0720 | 24756.1800 | 2728.86001 2014-05-07 13:19:00 | 2728.80000 | 2728.83000 | 2728.79000 | 2728.79000 | 0.1400 | 382.0300 | 2728.79000 2014-05-07 13:20:00 | 2728.80000 | 2728.80000 | 2727.58000 | 2728.00000 | 21.0210 | 57355.9300 | 2728.51001 2014-05-07 13:21:00 | 2728.02000 | 2728.56000 | 2727.58000 | 2727.60000 | 15.7590 | 42987.8400 | 2727.82999 2014-05-07 13:22:00 | 2728.02000 | 2728.02000 | 2727.12000 | 2727.54000 | 9.9890 | 27248.6200 | 2727.86000 2014-05-07 13:23:00 | 2727.12000 | 2728.16000 | 2724.99000 | 2724.99000 | 100.2009 | 273173.6400 | 2726.26003 2014-05-07 13:24:00 | 2724.05000 | 2724.77000 | 2723.50000 | 2723.50000 | 60.8539 | 165769.7200 | 2724.06009 2014-05-07 13:25:00 | 2723.52000 | 2725.84000 | 2723.00000 | 2724.30000 | 52.0149 | 141679.8100 | 2723.82990 2014-05-07 13:26:00 | 2724.12000 | 2725.55000 | 2723.00000 | 2723.90000 | 57.7461 | 157348.2600 | 2724.82992 2014-05-07 13:27:00 | 2724.04000 | 2724.05000 | 2723.96000 | 2723.97000 | 26.1210 | 71154.4200 | 2724.03001 2014-05-07 13:28:00 | 2723.97000 | 2724.00000 | 2723.77000 | 2723.97000 | 93.3348 | 254242.2400 | 2723.97982 2014-05-07 13:29:00 | 2723.04000 | 2723.97000 | 2723.04000 | 2723.88000 | 2.8950 | 7883.6500 | 2723.18999 2014-05-07 13:30:00 | 2723.88000 | 2725.00000 | 2723.84000 | 2724.82000 | 24.9100 | 67857.0500 | 2724.09000 2014-05-07 13:31:00 | 2724.80000 | 2726.35000 | 2723.02000 | 2723.02000 | 5.8240 | 15866.2900 | 2724.29001 2014-05-07 13:32:00 | 2723.02000 | 2726.30000 | 2723.02000 | 2723.10000 | 12.9290 | 35211.3500 | 2723.44000 2014-05-07 13:33:00 | 2723.02000 | 2725.33000 | 2722.99000 | 2725.00000 | 58.4860 | 159313.0700 | 2723.94992 2014-05-07 13:34:00 | 2724.49000 | 2724.49000 | 2723.02000 | 2724.08000 | 46.1791 | 125773.7800 | 2723.60998 2014-05-07 13:35:00 | 2723.02000 | 2723.98000 | 2723.02000 | 2723.98000 | 20.4670 | 55746.8400 | 2723.73998 2014-05-07 13:36:00 | 2723.94000 | 2724.00000 | 2723.90000 | 2723.90000 | 14.4550 | 39375.1700 | 2723.97997 2014-05-07 13:37:00 | 2723.99000 | 2724.00000 | 2723.45000 | 2723.98000 | 9.3720 | 25527.9600 | 2723.85001 2014-05-07 13:38:00 | 2724.00000 | 2724.78000 | 2723.45000 | 2724.59000 | 12.6000 | 34324.3800 | 2724.16000 2014-05-07 13:39:00 | 2724.68000 | 2724.80000 | 2722.60000 | 2723.91000 | 67.0280 | 182583.5800 | 2723.98995 2014-05-07 13:40:00 | 2724.43000 | 2724.49000 | 2722.99000 | 2723.96000 | 80.3571 | 218878.2000 | 2723.81991 2014-05-07 13:41:00 | 2723.96000 | 2724.28000 | 2723.88000 | 2723.93000 | 5.8320 | 15886.4300 | 2724.01000 2014-05-07 13:42:00 | 2723.32000 | 2724.20000 | 2722.86000 | 2723.65000 | 21.0090 | 57213.1300 | 2723.26999 2014-05-07 13:43:00 | 2723.10000 | 2724.75000 | 2722.57000 | 2724.75000 | 37.0970 | 101013.4100 | 2722.94996 2014-05-07 13:44:00 | 2724.38000 | 2724.70000 | 2723.03000 | 2723.28000 | 77.1740 | 210212.0600 | 2723.87011 2014-05-07 13:45:00 | 2723.45000 | 2724.65000 | 2723.45000 | 2723.87000 | 9.1860 | 25025.1400 | 2724.26999 2014-05-07 13:46:00 | 2723.95000 | 2724.60000 | 2722.77000 | 2723.78000 | 18.6470 | 50793.8900 | 2723.96998 2014-05-07 13:47:00 | 2722.77000 | 2724.00000 | 2722.63000 | 2722.92000 | 11.2440 | 30623.0000 | 2723.50002 2014-05-07 13:48:00 | 2723.10000 | 2723.80000 | 2722.87000 | 2723.80000 | 4.4660 | 12163.5200 | 2723.57999 2014-05-07 13:49:00 | 2723.78000 | 2723.78000 | 2723.00000 | 2723.02000 | 2.1070 | 5737.6800 | 2723.15000 2014-05-07 13:50:00 | 2723.77000 | 2723.77000 | 2723.03000 | 2723.03000 | 3.7320 | 10162.5200 | 2723.08000 2014-05-07 13:51:00 | 2723.07000 | 2724.68000 | 2723.00000 | 2723.02000 | 60.3979 | 164502.7900 | 2723.64995 2014-05-07 13:52:00 | 2724.08000 | 2724.65000 | 2723.41000 | 2723.41000 | 13.9300 | 37946.6200 | 2724.09000 2014-05-07 13:53:00 | 2723.41000 | 2724.38000 | 2723.00000 | 2723.07000 | 63.5180 | 172980.4500 | 2723.32995 2014-05-07 13:54:00 | 2723.04000 | 2723.99000 | 2723.04000 | 2723.12000 | 4.6120 | 12561.6200 | 2723.68000 2014-05-07 13:55:00 | 2723.12000 | 2724.40000 | 2723.12000 | 2724.05000 | 54.5970 | 148707.5100 | 2723.72994 2014-05-07 13:56:00 | 2723.14000 | 2723.86000 | 2723.14000 | 2723.81000 | 0.7400 | 2015.5500 | 2723.71000 2014-05-07 13:57:00 | 2723.97000 | 2724.38000 | 2723.24000 | 2724.38000 | 65.2709 | 177786.8000 | 2723.83002 2014-05-07 13:58:00 | 2723.24000 | 2724.36000 | 2723.11000 | 2724.00000 | 78.6951 | 214338.5900 | 2723.66015 2014-05-07 13:59:00 | 2723.20000 | 2723.90000 | 2723.00000 | 2723.03000 | 24.3170 | 66218.2300 | 2723.12997 2014-05-07 14:00:00 | 2723.30000 | 2724.68000 | 2723.30000 | 2724.68000 | 32.7830 | 89300.5500 | 2723.99004 2014-05-07 14:01:00 | 2724.02000 | 2724.66000 | 2724.00000 | 2724.12000 | 21.8810 | 59606.0400 | 2724.10001 2014-05-07 14:02:00 | 2724.12000 | 2724.62000 | 2724.10000 | 2724.16000 | 33.1880 | 90410.3900 | 2724.18998 2014-05-07 14:03:00 | 2724.12000 | 2724.96000 | 2724.10000 | 2724.96000 | 30.8250 | 83976.2200 | 2724.28994 2014-05-07 14:04:00 | 2724.14000 | 2726.99000 | 2724.10000 | 2726.38000 | 88.5259 | 241272.7800 | 2725.44987 2014-05-07 14:05:00 | 2726.26000 | 2726.26000 | 2725.06000 | 2725.95000 | 15.7010 | 42797.0000 | 2725.75001 2014-05-07 14:06:00 | 2725.79000 | 2725.79000 | 2724.19000 | 2724.54000 | 77.3879 | 210875.7400 | 2724.91994 2014-05-07 14:07:00 | 2724.54000 | 2725.96000 | 2724.54000 | 2725.04000 | 20.3290 | 55398.9500 | 2725.11999 2014-05-07 14:08:00 | 2725.02000 | 2725.96000 | 2725.00000 | 2725.54000 | 9.8390 | 26813.8100 | 2725.26000 2014-05-07 14:09:00 | 2725.62000 | 2727.10000 | 2725.60000 | 2727.03000 | 18.1580 | 49508.2500 | 2726.52999 2014-05-07 14:10:00 | 2727.08000 | 2728.88000 | 2726.18000 | 2728.03000 | 48.7340 | 132943.4600 | 2727.94007 2014-05-07 14:11:00 | 2727.99000 | 2728.87000 | 2727.86000 | 2728.00000 | 15.7830 | 43055.2800 | 2727.95002 2014-05-07 14:12:00 | 2727.96000 | 2729.38000 | 2727.13000 | 2727.13000 | 19.2320 | 52466.9900 | 2728.11001 2014-05-07 14:13:00 | 2726.50000 | 2727.28000 | 2725.10000 | 2727.28000 | 59.3899 | 161948.6500 | 2726.87000 2014-05-07 14:14:00 | 2728.50000 | 2728.68000 | 2727.88000 | 2728.06000 | 29.5570 | 80633.0700 | 2728.04997 2014-05-07 14:15:00 | 2728.84000 | 2729.32000 | 2728.09000 | 2728.17000 | 43.1529 | 117752.2800 | 2728.72005 2014-05-07 14:16:00 | 2728.17000 | 2728.84000 | 2728.06000 | 2728.33000 | 17.0910 | 46630.3900 | 2728.36001 2014-05-07 14:17:00 | 2728.78000 | 2729.47000 | 2728.07000 | 2729.47000 | 5.5530 | 15150.9800 | 2728.43001 2014-05-07 14:18:00 | 2729.47000 | 2729.61000 | 2729.46997 | 2729.61000 | 41.0481 | 112039.4400 | 2729.46997 2014-05-07 14:19:00 | 2729.98000 | 2732.50000 | 2729.98000 | 2732.12000 | 86.2091 | 235466.4100 | 2731.33997 2014-05-07 14:20:00 | 2732.02000 | 2733.70000 | 2732.02000 | 2733.10000 | 45.9740 | 125631.2300 | 2732.66007 2014-05-07 14:21:00 | 2733.08000 | 2734.81000 | 2733.08000 | 2733.23000 | 65.3360 | 178603.6900 | 2733.61990 2014-05-07 14:22:00 | 2733.23000 | 2735.99000 | 2733.23000 | 2735.02000 | 33.0520 | 90383.9700 | 2734.60002 2014-05-07 14:23:00 | 2735.04000 | 2739.00000 | 2735.04000 | 2738.06000 | 85.7260 | 234624.4500 | 2736.90988 2014-05-07 14:24:00 | 2738.09000 | 2740.00000 | 2736.37000 | 2737.23000 | 127.0119 | 347790.3600 | 2738.25009 2014-05-07 14:25:00 | 2736.45000 | 2738.00000 | 2736.45000 | 2737.52000 | 32.8930 | 90046.5300 | 2737.56004 2014-05-07 14:26:00 | 2737.52000 | 2737.98000 | 2734.20000 | 2737.96000 | 59.5850 | 163115.6600 | 2737.52989 2014-05-07 14:27:00 | 2737.78000 | 2737.98000 | 2735.58000 | 2737.50000 | 19.8010 | 54195.4000 | 2737.00001 2014-05-07 14:28:00 | 2737.02000 | 2737.53000 | 2736.38000 | 2736.45000 | 45.4590 | 124430.7300 | 2737.20998 2014-05-07 14:29:00 | 2736.47000 | 2737.46000 | 2734.00000 | 2736.00000 | 88.3419 | 241613.4300 | 2734.98006 2014-05-07 14:30:00 | 2736.14000 | 2737.00000 | 2734.27000 | 2735.63000 | 35.4890 | 97084.6600 | 2735.62999 2014-05-07 14:31:00 | 2735.03000 | 2735.47000 | 2733.82000 | 2733.85000 | 34.1240 | 93332.9100 | 2735.11005 2014-05-07 14:32:00 | 2732.69000 | 2733.68000 | 2731.84000 | 2731.84000 | 29.1320 | 79607.4300 | 2732.65002 2014-05-07 14:33:00 | 2733.67000 | 2735.59000 | 2732.61000 | 2735.59000 | 101.2371 | 276811.6400 | 2734.28989 2014-05-07 14:34:00 | 2735.59000 | 2736.00000 | 2733.43000 | 2735.17000 | 58.1490 | 159021.9200 | 2734.72998 2014-05-07 14:35:00 | 2735.25000 | 2735.31000 | 2732.17000 | 2735.12000 | 43.0600 | 117767.8000 | 2734.97000 2014-05-07 14:36:00 | 2735.10000 | 2735.10000 | 2732.27000 | 2733.91000 | 54.1570 | 148059.3300 | 2733.88994 2014-05-07 14:37:00 | 2733.39000 | 2733.91000 | 2730.00000 | 2732.70000 | 93.5001 | 255410.5600 | 2731.66000 2014-05-07 14:38:00 | 2731.00000 | 2733.65000 | 2729.98000 | 2730.03000 | 104.7709 | 286145.9800 | 2731.16003 2014-05-07 14:39:00 | 2728.24000 | 2729.97000 | 2728.00000 | 2729.47000 | 54.7409 | 149385.8000 | 2728.96002 2014-05-07 14:40:00 | 2730.00000 | 2730.00000 | 2728.40000 | 2728.40000 | 92.6420 | 252805.3000 | 2728.84007 2014-05-07 14:41:00 | 2729.86000 | 2732.00000 | 2729.86000 | 2732.00000 | 4.5360 | 12385.5300 | 2730.49999 2014-05-07 14:42:00 | 2730.05000 | 2731.97000 | 2728.97000 | 2729.10000 | 16.7950 | 45836.3500 | 2729.16997 2014-05-07 14:43:00 | 2729.12000 | 2729.88000 | 2726.03000 | 2727.86000 | 136.5152 | 372376.5900 | 2727.73026 2014-05-07 14:44:00 | 2727.83000 | 2728.62000 | 2726.02000 | 2726.71000 | 85.5760 | 233355.5200 | 2726.87988 2014-05-07 14:45:00 | 2726.71000 | 2727.09000 | 2725.20000 | 2725.92000 | 12.8860 | 35125.1900 | 2725.83998 2014-05-07 14:46:00 | 2725.89000 | 2726.20000 | 2725.80000 | 2725.88000 | 15.0440 | 41008.8200 | 2725.93002 2014-05-07 14:47:00 | 2725.88000 | 2726.20000 | 2725.12000 | 2726.02000 | 62.3160 | 169859.6600 | 2725.77991 2014-05-07 14:48:00 | 2726.02000 | 2729.00000 | 2725.11000 | 2726.00000 | 33.1060 | 90270.7100 | 2726.71995 2014-05-07 14:49:00 | 2726.50000 | 2727.90000 | 2726.02000 | 2727.80000 | 91.9240 | 250678.7000 | 2727.02014 2014-05-07 14:50:00 | 2726.28000 | 2727.70000 | 2726.04000 | 2726.98000 | 25.4250 | 69327.4300 | 2726.73995 2014-05-07 14:51:00 | 2726.94000 | 2729.13000 | 2726.07000 | 2727.19000 | 141.4530 | 385820.0800 | 2727.55015 2014-05-07 14:52:00 | 2727.80000 | 2729.60000 | 2727.80000 | 2729.02000 | 76.6590 | 209171.7100 | 2728.59997 2014-05-07 14:53:00 | 2729.57000 | 2731.96000 | 2729.04000 | 2730.00000 | 33.0729 | 90306.9900 | 2730.54004 2014-05-07 14:54:00 | 2730.55000 | 2731.25000 | 2730.00000 | 2731.18000 | 32.5170 | 88784.5000 | 2730.39996 2014-05-07 14:55:00 | 2731.33000 | 2731.83000 | 2730.52000 | 2731.83000 | 28.7790 | 78608.8100 | 2731.45999 2014-05-07 14:56:00 | 2732.00000 | 2732.00000 | 2730.02000 | 2731.07000 | 27.2710 | 74476.2700 | 2730.97001 2014-05-07 14:57:00 | 2730.17000 | 2731.56000 | 2727.19000 | 2730.18000 | 35.4320 | 96703.2100 | 2729.26003 2014-05-07 14:58:00 | 2730.29000 | 2730.98000 | 2726.11000 | 2728.91000 | 86.9109 | 237085.9300 | 2727.92003 2014-05-07 14:59:00 | 2726.56000 | 2728.47000 | 2726.00000 | 2728.47000 | 73.3629 | 199993.8700 | 2726.09008 2014-05-07 15:00:00 | 2726.50000 | 2727.73000 | 2726.43000 | 2726.63000 | 26.3940 | 71978.8000 | 2727.09004 2014-05-07 15:01:00 | 2726.63000 | 2727.02000 | 2726.00000 | 2726.60000 | 33.6881 | 91843.4100 | 2726.28998 2014-05-07 15:02:00 | 2727.00000 | 2728.00000 | 2726.24000 | 2727.04000 | 83.9640 | 228963.0300 | 2726.92012 2014-05-07 15:03:00 | 2726.52000 | 2729.00000 | 2726.00000 | 2726.48000 | 60.4360 | 164789.0600 | 2726.66991 2014-05-07 15:04:00 | 2726.60000 | 2728.90000 | 2726.58000 | 2726.77000 | 13.8020 | 37644.1900 | 2727.44001 2014-05-07 15:05:00 | 2726.53000 | 2726.53000 | 2726.47000 | 2726.47000 | 3.1640 | 8626.6300 | 2726.49000 2014-05-07 15:06:00 | 2726.49000 | 2726.49000 | 2726.02000 | 2726.02000 | 5.3610 | 14616.2100 | 2726.40000 2014-05-07 15:07:00 | 2726.02000 | 2727.48000 | 2725.92000 | 2727.48000 | 9.6290 | 26250.2400 | 2726.17000 2014-05-07 15:08:00 | 2726.06000 | 2726.98000 | 2726.06000 | 2726.98000 | 2.0640 | 5627.4700 | 2726.49000 2014-05-07 15:09:00 | 2726.98000 | 2727.00000 | 2726.97000 | 2727.00000 | 6.4180 | 17501.7800 | 2726.98000 2014-05-07 15:10:00 | 2727.00000 | 2730.00000 | 2727.00000 | 2730.00000 | 41.0880 | 112125.7900 | 2728.91997 2014-05-07 15:11:00 | 2728.12000 | 2729.82000 | 2727.05000 | 2727.08000 | 11.7270 | 31997.5300 | 2728.52999 2014-05-07 15:12:00 | 2727.20000 | 2729.05000 | 2727.18000 | 2727.50000 | 14.6910 | 40074.8200 | 2727.85001 2014-05-07 15:13:00 | 2727.03000 | 2729.93000 | 2726.30000 | 2727.71000 | 11.5230 | 31438.0200 | 2728.28001 2014-05-07 15:14:00 | 2727.82000 | 2729.65000 | 2727.82000 | 2728.17000 | 30.9040 | 84327.4600 | 2728.69005 2014-05-07 15:15:00 | 2727.85000 | 2728.14000 | 2727.09000 | 2728.14000 | 5.4770 | 14938.5000 | 2727.49999 2014-05-07 15:16:00 | 2726.85000 | 2728.06000 | 2726.85000 | 2727.19000 | 9.0480 | 24677.8300 | 2727.43999 2014-05-07 15:17:00 | 2727.12000 | 2727.50000 | 2727.10000 | 2727.12000 | 7.7460 | 21125.7300 | 2727.30999 2014-05-07 15:18:00 | 2727.14000 | 2727.15000 | 2727.06000 | 2727.12000 | 9.4780 | 25847.4000 | 2727.08999 2014-05-07 15:19:00 | 2727.12000 | 2728.90000 | 2727.12000 | 2727.69000 | 43.8931 | 119742.0300 | 2728.04005 2014-05-07 15:20:00 | 2728.73000 | 2729.73000 | 2728.73000 | 2728.89000 | 2.3380 | 6380.0400 | 2728.84000 2014-05-07 15:21:00 | 2729.49000 | 2730.00000 | 2729.00000 | 2729.57000 | 17.7030 | 48324.2700 | 2729.72002 2014-05-07 15:22:00 | 2729.02000 | 2729.54000 | 2729.02000 | 2729.02000 | 2.5920 | 7074.3700 | 2729.31000 2014-05-07 15:23:00 | 2729.02000 | 2729.45000 | 2729.02000 | 2729.31000 | 0.7590 | 2071.3900 | 2729.10000 2014-05-07 15:24:00 | 2729.31000 | 2729.95000 | 2729.00000 | 2729.95000 | 3.1990 | 8730.7600 | 2729.22000 2014-05-07 15:25:00 | 2729.83000 | 2729.83000 | 2727.18000 | 2729.75000 | 7.6240 | 20802.2200 | 2728.52001 2014-05-07 15:26:00 | 2729.75000 | 2729.98000 | 2727.39000 | 2729.36000 | 53.5020 | 145979.7200 | 2728.49004 2014-05-07 15:27:00 | 2729.40000 | 2729.40000 | 2727.94000 | 2728.85000 | 31.4249 | 85735.7400 | 2728.26994 2014-05-07 15:28:00 | 2728.83000 | 2733.76000 | 2728.37000 | 2733.76000 | 31.9340 | 87182.7700 | 2730.09005 2014-05-07 15:29:00 | 2731.81000 | 2732.84000 | 2731.39000 | 2732.49000 | 61.1641 | 167105.8500 | 2732.09009 2014-05-07 15:30:00 | 2732.49000 | 2732.50000 | 2731.39000 | 2731.41000 | 24.0840 | 65794.4500 | 2731.87004 2014-05-07 15:31:00 | 2731.00000 | 2732.50000 | 2730.37000 | 2731.00000 | 50.2781 | 137316.9700 | 2731.14996 2014-05-07 15:32:00 | 2731.00000 | 2732.39000 | 2730.87000 | 2731.67000 | 51.5771 | 140882.2300 | 2731.48994 2014-05-07 15:33:00 | 2731.26000 | 2733.00000 | 2731.18000 | 2732.97000 | 21.5260 | 58816.5900 | 2732.34997 2014-05-07 15:34:00 | 2732.52000 | 2732.99000 | 2731.32000 | 2731.77000 | 13.8710 | 37896.5300 | 2732.07001 2014-05-07 15:35:00 | 2731.67000 | 2731.71000 | 2731.67000 | 2731.68000 | 31.9290 | 87219.8000 | 2731.67999 2014-05-07 15:36:00 | 2731.68000 | 2732.49000 | 2731.68000 | 2731.69000 | 10.8150 | 29545.0700 | 2731.85998 2014-05-07 15:37:00 | 2731.69000 | 2732.58000 | 2731.69000 | 2732.58000 | 13.8850 | 37938.2300 | 2732.31997 2014-05-07 15:38:00 | 2731.73000 | 2731.92000 | 2730.83000 | 2731.92000 | 22.5770 | 61676.4600 | 2731.82997 2014-05-07 15:39:00 | 2731.76000 | 2732.00000 | 2731.73000 | 2732.00000 | 14.1270 | 38592.6300 | 2731.82998 2014-05-07 15:40:00 | 2732.07000 | 2732.60000 | 2732.01000 | 2732.60000 | 1.8510 | 5057.4900 | 2732.30000 2014-05-07 15:41:00 | 2732.60000 | 2733.96000 | 2732.60000 | 2732.87000 | 52.6801 | 143976.2300 | 2733.03000 2014-05-07 15:42:00 | 2733.49000 | 2733.51000 | 2733.49000 | 2733.49000 | 22.0400 | 60246.1500 | 2733.49000 2014-05-07 15:43:00 | 2732.61000 | 2734.92000 | 2732.10000 | 2734.92000 | 39.6090 | 108253.7900 | 2733.05999 2014-05-07 15:44:00 | 2734.92000 | 2734.92000 | 2733.25000 | 2733.97000 | 5.9210 | 16190.6400 | 2734.44000 2014-05-07 15:45:00 | 2734.00000 | 2735.25000 | 2732.99000 | 2735.25000 | 91.1161 | 249173.2900 | 2734.67987 2014-05-07 15:46:00 | 2736.00000 | 2736.00000 | 2734.49000 | 2735.63000 | 24.6110 | 67323.2700 | 2735.50001 2014-05-07 15:47:00 | 2736.13000 | 2736.14000 | 2735.29000 | 2736.11000 | 13.1190 | 35889.6400 | 2735.70000 2014-05-07 15:48:00 | 2736.11000 | 2741.00000 | 2736.04000 | 2740.97000 | 54.1240 | 148178.9400 | 2737.77008 2014-05-07 15:49:00 | 2740.93000 | 2740.96000 | 2738.17000 | 2738.21000 | 51.2000 | 140248.1100 | 2739.22000 2014-05-07 15:50:00 | 2739.83000 | 2739.84000 | 2738.35000 | 2739.84000 | 5.7400 | 15720.8200 | 2738.82000 2014-05-07 15:51:00 | 2738.56000 | 2741.00000 | 2737.69000 | 2737.72000 | 94.1460 | 257855.4900 | 2738.88986 2014-05-07 15:52:00 | 2739.88000 | 2739.91000 | 2737.22000 | 2737.22000 | 24.8670 | 68110.1700 | 2738.97997 2014-05-07 15:53:00 | 2737.36000 | 2738.18000 | 2736.03000 | 2738.04000 | 17.4050 | 47639.6100 | 2737.11997 2014-05-07 15:54:00 | 2735.98000 | 2735.98000 | 2735.53000 | 2735.66000 | 9.3500 | 25577.3400 | 2735.54000 2014-05-07 15:55:00 | 2735.42000 | 2738.00000 | 2735.37000 | 2737.97000 | 51.8679 | 141963.0800 | 2737.00996 2014-05-07 15:56:00 | 2737.65000 | 2739.96000 | 2737.65000 | 2737.84000 | 21.9600 | 60131.2200 | 2738.22000 2014-05-07 15:57:00 | 2736.99000 | 2738.05000 | 2736.03000 | 2736.10000 | 45.2600 | 123892.9400 | 2737.36000 2014-05-07 15:58:00 | 2737.54000 | 2737.57000 | 2736.34000 | 2737.24000 | 56.0330 | 153369.5800 | 2737.13006 2014-05-07 15:59:00 | 2737.57000 | 2738.62000 | 2736.87000 | 2737.47000 | 23.3290 | 63869.7800 | 2737.77999 2014-05-07 16:00:00 | 2736.95000 | 2739.99000 | 2736.41000 | 2738.02000 | 27.5250 | 75392.0100 | 2739.03995 2014-05-07 16:01:00 | 2737.54000 | 2739.20000 | 2737.54000 | 2739.20000 | 20.9860 | 57469.1200 | 2738.44997 2014-05-07 16:02:00 | 2739.05000 | 2740.00000 | 2738.71000 | 2738.71000 | 29.4549 | 80687.1200 | 2739.33995 2014-05-07 16:03:00 | 2739.13000 | 2740.00000 | 2738.77000 | 2739.97000 | 53.5149 | 146616.5000 | 2739.72990 2014-05-07 16:04:00 | 2739.99000 | 2740.60000 | 2739.99000 | 2740.01000 | 16.9060 | 46322.7800 | 2740.01998 2014-05-07 16:05:00 | 2740.11000 | 2740.11000 | 2740.00000 | 2740.00000 | 0.6860 | 1879.6800 | 2740.06000 2014-05-07 16:06:00 | 2740.01000 | 2740.91000 | 2738.69000 | 2739.00000 | 54.5760 | 149498.8300 | 2739.27992 2014-05-07 16:07:00 | 2738.71000 | 2740.93000 | 2738.69000 | 2740.78000 | 19.6830 | 53931.3900 | 2740.00002 2014-05-07 16:08:00 | 2740.75000 | 2742.81000 | 2740.75000 | 2742.20000 | 43.0009 | 117884.9100 | 2741.45001 2014-05-07 16:09:00 | 2742.20000 | 2742.20000 | 2742.17000 | 2742.20000 | 6.8410 | 18759.3600 | 2742.20000 2014-05-07 16:10:00 | 2742.20000 | 2744.96000 | 2742.20000 | 2744.35000 | 28.1550 | 77250.1600 | 2743.74995 2014-05-07 16:11:00 | 2744.33000 | 2745.00000 | 2744.33000 | 2744.40000 | 39.3610 | 108024.6000 | 2744.46001 2014-05-07 16:12:00 | 2744.98000 | 2750.00000 | 2744.98000 | 2750.00000 | 70.1600 | 192744.3800 | 2747.21000 2014-05-07 16:13:00 | 2750.00000 | 2750.05000 | 2745.55000 | 2750.02000 | 52.8740 | 145379.2100 | 2749.54008 2014-05-07 16:14:00 | 2750.02000 | 2753.00000 | 2750.00000 | 2750.81000 | 55.5861 | 152883.4300 | 2750.38992 2014-05-07 16:15:00 | 2750.00000 | 2754.00000 | 2748.03000 | 2748.06000 | 91.5400 | 251799.0300 | 2750.70000 2014-05-07 16:16:00 | 2748.06000 | 2751.48000 | 2747.66000 | 2747.66000 | 25.1370 | 69104.1500 | 2749.09997 2014-05-07 16:17:00 | 2748.97000 | 2750.00000 | 2745.16000 | 2745.16000 | 45.8240 | 125929.4300 | 2748.11007 2014-05-07 16:18:00 | 2746.88000 | 2756.87000 | 2745.14000 | 2756.87000 | 95.1200 | 261473.4100 | 2748.88000 2014-05-07 16:19:00 | 2757.99000 | 2757.99000 | 2751.56000 | 2754.08000 | 69.1179 | 190499.3000 | 2756.14995 2014-05-07 16:20:00 | 2754.07000 | 2755.90000 | 2751.00000 | 2755.37000 | 26.3450 | 72550.2400 | 2753.84995 2014-05-07 16:21:00 | 2755.25000 | 2755.27000 | 2754.00000 | 2754.00000 | 38.2259 | 105280.7500 | 2754.16994 2014-05-07 16:22:00 | 2754.02000 | 2757.67000 | 2754.00000 | 2756.00000 | 48.1380 | 132685.2700 | 2756.34997 2014-05-07 16:23:00 | 2756.13000 | 2758.96000 | 2756.13000 | 2758.00000 | 39.9420 | 110154.9000 | 2757.87003 2014-05-07 16:24:00 | 2758.73000 | 2760.06000 | 2758.01000 | 2759.00000 | 57.6510 | 159105.3600 | 2759.80002 2014-05-07 16:25:00 | 2760.61000 | 2760.78000 | 2759.02000 | 2760.72000 | 70.7189 | 195204.0800 | 2760.27997 2014-05-07 16:26:00 | 2760.72000 | 2762.49000 | 2759.23000 | 2760.86000 | 83.9751 | 231767.9800 | 2759.95985 2014-05-07 16:27:00 | 2760.98000 | 2764.58000 | 2760.08000 | 2762.89000 | 50.0320 | 138232.4500 | 2762.88004 2014-05-07 16:28:00 | 2762.90000 | 2765.00000 | 2760.08000 | 2760.12000 | 34.6390 | 95700.3400 | 2762.78999 2014-05-07 16:29:00 | 2761.07000 | 2761.26000 | 2754.00000 | 2754.99000 | 71.6219 | 197416.4600 | 2756.37005 2014-05-07 16:30:00 | 2755.04000 | 2760.11000 | 2755.04000 | 2760.06000 | 29.1940 | 80531.4000 | 2758.49004 2014-05-07 16:31:00 | 2759.97000 | 2760.07000 | 2757.72000 | 2759.58000 | 39.6001 | 109273.9800 | 2759.44000 2014-05-07 16:32:00 | 2760.03000 | 2760.64000 | 2758.92000 | 2760.02000 | 32.9660 | 90973.3400 | 2759.60995 2014-05-07 16:33:00 | 2759.99000 | 2759.99000 | 2757.25000 | 2758.87000 | 13.8850 | 38303.0700 | 2758.58997 2014-05-07 16:34:00 | 2759.02000 | 2759.04000 | 2756.92000 | 2757.20000 | 52.6141 | 145113.2900 | 2758.07008 2014-05-07 16:35:00 | 2757.20000 | 2759.01000 | 2756.93000 | 2757.44000 | 42.0020 | 115832.6600 | 2757.79003 2014-05-07 16:36:00 | 2757.44000 | 2762.54000 | 2757.11000 | 2762.54000 | 62.7409 | 173182.5700 | 2760.28002 2014-05-07 16:37:00 | 2761.94000 | 2761.94000 | 2757.57000 | 2761.00000 | 50.0929 | 138280.0000 | 2760.47005 2014-05-07 16:38:00 | 2761.00000 | 2762.04000 | 2759.90000 | 2760.20000 | 79.2271 | 218692.0400 | 2760.31992 2014-05-07 16:39:00 | 2760.20000 | 2760.81000 | 2760.00000 | 2760.22000 | 9.5900 | 26470.2400 | 2760.19000 2014-05-07 16:40:00 | 2760.81000 | 2761.38000 | 2757.13000 | 2760.30000 | 29.7290 | 82045.2000 | 2759.76999 2014-05-07 16:41:00 | 2760.30000 | 2761.43000 | 2758.07000 | 2761.43000 | 40.8500 | 112755.2600 | 2760.23000 2014-05-07 16:42:00 | 2761.44000 | 2763.00000 | 2761.44000 | 2762.85000 | 9.4090 | 25989.7400 | 2762.22000 2014-05-07 16:43:00 | 2761.19000 | 2770.00000 | 2758.99000 | 2769.38000 | 100.9550 | 279303.1100 | 2766.60982 2014-05-07 16:44:00 | 2770.00000 | 2773.85000 | 2770.00000 | 2771.12000 | 61.4301 | 170231.2700 | 2771.14000 2014-05-07 16:45:00 | 2773.00000 | 2773.98000 | 2770.00000 | 2770.00000 | 84.2320 | 233510.6200 | 2772.23006 2014-05-07 16:46:00 | 2770.01000 | 2773.14000 | 2769.00000 | 2770.10000 | 83.2970 | 230868.3800 | 2771.62991 2014-05-07 16:47:00 | 2770.09000 | 2771.81000 | 2769.00000 | 2769.17000 | 30.5890 | 84711.5100 | 2769.34999 2014-05-07 16:48:00 | 2769.31000 | 2769.31000 | 2765.58000 | 2765.58000 | 24.4550 | 67680.3500 | 2767.54996 2014-05-07 16:49:00 | 2768.22000 | 2768.22000 | 2763.00000 | 2766.34000 | 19.6580 | 54377.2800 | 2766.16999 2014-05-07 16:50:00 | 2766.34000 | 2769.38000 | 2766.25000 | 2767.34000 | 37.6771 | 104281.4100 | 2767.76996 2014-05-07 16:51:00 | 2768.37000 | 2769.38000 | 2763.10000 | 2769.10000 | 108.9639 | 301438.8500 | 2766.41015 2014-05-07 16:52:00 | 2766.11000 | 2770.91000 | 2766.11000 | 2770.91000 | 113.9891 | 315607.3900 | 2768.74996 2014-05-07 16:53:00 | 2770.00000 | 2773.94000 | 2770.00000 | 2772.00000 | 58.8540 | 163142.0500 | 2771.98008 2014-05-07 16:54:00 | 2772.01000 | 2774.76000 | 2772.00000 | 2774.00000 | 115.1999 | 319434.4500 | 2772.87000 2014-05-07 16:55:00 | 2774.00000 | 2775.03000 | 2772.28000 | 2775.00000 | 57.7741 | 160291.9300 | 2774.46009 2014-05-07 16:56:00 | 2774.61000 | 2776.00000 | 2773.05000 | 2773.28000 | 55.2781 | 153397.2300 | 2775.00996 2014-05-07 16:57:00 | 2773.29000 | 2775.23000 | 2771.96000 | 2773.97000 | 54.2629 | 150491.7400 | 2773.38006 2014-05-07 16:58:00 | 2774.00000 | 2774.98000 | 2771.96000 | 2774.12000 | 53.6451 | 148753.5000 | 2772.91990 2014-05-07 16:59:00 | 2774.13000 | 2774.98000 | 2771.00000 | 2771.10000 | 44.0701 | 122198.4000 | 2772.82000 2014-05-07 17:00:00 | 2772.13000 | 2774.20000 | 2771.00000 | 2771.40000 | 70.7561 | 196134.5200 | 2771.97990 2014-05-07 17:01:00 | 2771.40000 | 2772.86000 | 2766.77000 | 2769.00000 | 64.6049 | 178951.8200 | 2769.93988 2014-05-07 17:02:00 | 2769.00000 | 2770.00000 | 2766.90000 | 2766.93000 | 54.5719 | 151030.6000 | 2767.55004 2014-05-07 17:03:00 | 2767.00000 | 2768.98000 | 2764.03000 | 2764.22000 | 42.5700 | 117796.2900 | 2767.12000 2014-05-07 17:04:00 | 2765.13000 | 2766.97000 | 2764.00000 | 2764.00000 | 20.0950 | 55557.0400 | 2764.71996 2014-05-07 17:05:00 | 2762.62000 | 2764.00000 | 2761.00000 | 2761.75000 | 56.2890 | 155536.6500 | 2763.17998 2014-05-07 17:06:00 | 2761.75000 | 2763.70000 | 2758.20000 | 2760.56000 | 45.6750 | 126137.9500 | 2761.63992 2014-05-07 17:07:00 | 2760.56000 | 2763.98000 | 2760.56000 | 2762.76000 | 22.4570 | 62038.3100 | 2762.53998 2014-05-07 17:08:00 | 2762.71000 | 2764.02000 | 2762.71000 | 2763.02000 | 11.4020 | 31505.9600 | 2763.20001 2014-05-07 17:09:00 | 2762.76000 | 2763.73000 | 2761.27000 | 2761.27000 | 8.4110 | 23232.7900 | 2762.19000 2014-05-07 17:10:00 | 2762.70000 | 2766.52000 | 2762.70000 | 2766.52000 | 13.5450 | 37441.0500 | 2764.19998 2014-05-07 17:11:00 | 2766.52000 | 2766.52000 | 2763.10000 | 2766.08000 | 38.3389 | 105987.2400 | 2764.47999 2014-05-07 17:12:00 | 2766.99000 | 2767.00000 | 2763.30000 | 2765.78000 | 12.0160 | 33227.1100 | 2765.23998 2014-05-07 17:13:00 | 2764.81000 | 2766.01000 | 2763.92000 | 2765.07000 | 10.5810 | 29256.6000 | 2765.01000 2014-05-07 17:14:00 | 2765.22000 | 2766.54000 | 2765.00000 | 2766.49000 | 24.6120 | 68067.6100 | 2765.63002 2014-05-07 17:15:00 | 2766.54000 | 2768.00000 | 2765.43000 | 2765.54000 | 33.4390 | 92521.8200 | 2766.87999 2014-05-07 17:16:00 | 2766.63000 | 2767.90000 | 2765.47000 | 2765.47000 | 33.2459 | 91959.9400 | 2766.04995 2014-05-07 17:17:00 | 2763.50000 | 2765.03000 | 2763.20000 | 2763.53000 | 21.6020 | 59703.2700 | 2763.78002 2014-05-07 17:18:00 | 2763.53000 | 2765.47000 | 2763.53000 | 2763.76000 | 1.3520 | 3737.0000 | 2764.05000 2014-05-07 17:19:00 | 2763.81000 | 2765.96000 | 2763.13000 | 2763.13000 | 7.4480 | 20588.0500 | 2764.23999 2014-05-07 17:20:00 | 2763.88000 | 2763.88000 | 2758.86000 | 2761.00000 | 52.8641 | 145976.1600 | 2761.35008 2014-05-07 17:21:00 | 2761.00000 | 2762.55000 | 2761.00000 | 2762.04000 | 34.4760 | 95219.4900 | 2761.90995 2014-05-07 17:22:00 | 2762.04000 | 2763.04000 | 2758.64000 | 2760.97000 | 14.2630 | 39391.4900 | 2761.80002 2014-05-07 17:23:00 | 2761.50000 | 2761.50000 | 2759.09000 | 2759.76000 | 12.6830 | 35010.8400 | 2760.45001 2014-05-07 17:24:00 | 2759.77000 | 2762.00000 | 2759.60000 | 2759.71000 | 12.4230 | 34296.4400 | 2760.72001 2014-05-07 17:25:00 | 2759.71000 | 2761.46000 | 2759.10000 | 2761.10000 | 20.8450 | 57543.4300 | 2760.53996 2014-05-07 17:26:00 | 2761.17000 | 2762.75000 | 2761.17000 | 2762.75000 | 13.0200 | 35960.6600 | 2761.96000 2014-05-07 17:27:00 | 2762.79000 | 2763.76000 | 2762.34000 | 2762.34000 | 8.1110 | 22406.4500 | 2762.48000 2014-05-07 17:28:00 | 2762.31000 | 2764.82000 | 2761.84000 | 2762.11000 | 13.9120 | 38434.0300 | 2762.65001 2014-05-07 17:29:00 | 2765.00000 | 2765.00000 | 2760.30000 | 2763.36000 | 24.4450 | 67573.4000 | 2764.29996 2014-05-07 17:30:00 | 2763.36000 | 2764.00000 | 2760.64000 | 2760.92000 | 17.5380 | 48446.4400 | 2762.36999 2014-05-07 17:31:00 | 2760.97000 | 2762.61000 | 2760.97000 | 2762.05000 | 13.1960 | 36449.3600 | 2762.14998 2014-05-07 17:32:00 | 2761.64000 | 2761.79000 | 2761.00000 | 2761.00000 | 6.8070 | 18796.1600 | 2761.29999 2014-05-07 17:33:00 | 2760.32000 | 2760.32000 | 2760.00000 | 2760.00000 | 35.9440 | 99206.0800 | 2760.02005 2014-05-07 17:34:00 | 2759.33000 | 2761.45000 | 2758.25000 | 2759.83000 | 23.6040 | 65146.7400 | 2759.99003 2014-05-07 17:35:00 | 2760.35000 | 2762.00000 | 2758.76000 | 2758.76000 | 13.8030 | 38102.5900 | 2760.46001 2014-05-07 17:36:00 | 2760.95000 | 2760.95000 | 2759.40000 | 2759.94000 | 18.7660 | 51801.1700 | 2760.36997 2014-05-07 17:37:00 | 2760.66000 | 2760.66000 | 2759.90000 | 2759.90000 | 12.8510 | 35472.4500 | 2760.29000 2014-05-07 17:38:00 | 2759.74000 | 2759.98000 | 2759.18000 | 2759.76000 | 3.3600 | 9272.6100 | 2759.71000 2014-05-07 17:39:00 | 2759.76000 | 2760.50000 | 2759.76000 | 2760.19000 | 5.2930 | 14611.1600 | 2760.47001 2014-05-07 17:40:00 | 2760.19000 | 2761.52000 | 2760.19000 | 2760.19000 | 22.5330 | 62216.7100 | 2761.14002 2014-05-07 17:41:00 | 2760.19000 | 2760.21000 | 2758.07000 | 2758.37000 | 18.9620 | 52318.3500 | 2759.12001 2014-05-07 17:42:00 | 2758.37000 | 2759.88000 | 2756.98000 | 2758.02000 | 27.3230 | 75379.6800 | 2758.84003 2014-05-07 17:43:00 | 2758.02000 | 2759.32000 | 2758.02000 | 2759.01000 | 13.4330 | 37062.6300 | 2759.07001 2014-05-07 17:44:00 | 2758.53000 | 2759.27000 | 2758.28000 | 2759.22000 | 7.6450 | 21090.9000 | 2758.77999 2014-05-07 17:45:00 | 2758.44000 | 2759.13000 | 2758.09000 | 2758.59000 | 15.9150 | 43904.5000 | 2758.68997 2014-05-07 17:46:00 | 2759.13000 | 2759.98000 | 2758.54000 | 2758.59000 | 18.2520 | 50358.3600 | 2759.06001 2014-05-07 17:47:00 | 2758.60000 | 2760.00000 | 2757.00000 | 2757.02000 | 32.4830 | 89637.8400 | 2759.53004 2014-05-07 17:48:00 | 2757.02000 | 2757.04000 | 2755.11000 | 2755.11000 | 18.6760 | 51468.8700 | 2755.87997 2014-05-07 17:49:00 | 2755.13000 | 2755.93000 | 2755.11000 | 2755.11000 | 61.9370 | 170645.8200 | 2755.14993 2014-05-07 17:50:00 | 2755.11000 | 2755.53000 | 2752.00000 | 2753.00000 | 91.4550 | 251966.6500 | 2755.08983 2014-05-07 17:51:00 | 2753.00000 | 2754.76000 | 2753.00000 | 2754.76000 | 3.3170 | 9135.1100 | 2754.03000 2014-05-07 17:52:00 | 2753.85000 | 2756.46000 | 2753.83000 | 2754.82000 | 19.2640 | 53083.2900 | 2755.57003 2014-05-07 17:53:00 | 2755.02000 | 2757.90000 | 2755.02000 | 2756.29000 | 13.7220 | 37832.7400 | 2757.09001 2014-05-07 17:54:00 | 2756.67000 | 2757.94000 | 2756.12000 | 2757.00000 | 21.9430 | 60496.7700 | 2757.00002 2014-05-07 17:55:00 | 2757.00000 | 2758.32000 | 2756.10000 | 2756.59000 | 13.3330 | 36759.4100 | 2757.02001 2014-05-07 17:56:00 | 2756.59000 | 2757.88000 | 2756.00000 | 2756.00000 | 11.0940 | 30584.2700 | 2756.83002 2014-05-07 17:57:00 | 2756.00000 | 2757.45000 | 2756.00000 | 2757.23000 | 23.8970 | 65870.2300 | 2756.41997 2014-05-07 17:58:00 | 2756.97000 | 2757.00000 | 2755.00000 | 2755.00000 | 17.4680 | 48133.3400 | 2755.50999 2014-05-07 17:59:00 | 2755.00000 | 2755.98000 | 2754.66000 | 2755.00000 | 32.5730 | 89742.9600 | 2755.13004 2014-05-07 18:00:00 | 2754.83000 | 2755.04000 | 2752.33000 | 2753.30000 | 9.4460 | 26019.2200 | 2754.51999 2014-05-07 18:01:00 | 2752.73000 | 2754.60000 | 2752.73000 | 2753.16000 | 9.2110 | 25362.7800 | 2753.53000 2014-05-07 18:02:00 | 2753.18000 | 2754.50000 | 2753.02000 | 2754.45000 | 19.9250 | 54865.0800 | 2753.57996 2014-05-07 18:03:00 | 2753.72000 | 2754.57000 | 2753.13000 | 2753.50000 | 31.6320 | 87108.0000 | 2753.79002 2014-05-07 18:04:00 | 2753.57000 | 2754.85000 | 2753.15000 | 2753.35000 | 8.5080 | 23433.7700 | 2754.31999 2014-05-07 18:05:00 | 2753.43000 | 2754.50000 | 2753.04000 | 2753.04000 | 20.4130 | 56205.1600 | 2753.40002 2014-05-07 18:06:00 | 2752.02000 | 2752.72000 | 2752.02000 | 2752.72000 | 1.3470 | 3707.1100 | 2752.12000 2014-05-07 18:07:00 | 2752.12000 | 2752.18000 | 2752.02000 | 2752.02000 | 2.9650 | 8159.9600 | 2752.08999 2014-05-07 18:08:00 | 2752.02000 | 2752.02000 | 2752.00000 | 2752.02000 | 1.0970 | 3018.9500 | 2752.00000 2014-05-07 18:09:00 | 2752.00000 | 2752.00000 | 2751.97000 | 2752.00000 | 4.0490 | 11142.8400 | 2752.00000 2014-05-07 18:10:00 | 2751.96000 | 2751.98000 | 2751.13000 | 2751.98000 | 4.4470 | 12237.6800 | 2751.90000 2014-05-07 18:11:00 | 2751.22000 | 2751.22000 | 2751.10000 | 2751.22000 | 17.8110 | 49001.6500 | 2751.20001 2014-05-07 18:12:00 | 2751.22000 | 2755.74000 | 2751.10000 | 2755.74000 | 13.1940 | 36299.1100 | 2751.18002 2014-05-07 18:13:00 | 2752.09000 | 2754.42000 | 2752.09000 | 2752.26000 | 15.9220 | 43843.2800 | 2753.63001 2014-05-07 18:14:00 | 2752.26000 | 2752.92000 | 2752.26000 | 2752.92000 | 5.1100 | 14067.3500 | 2752.91000 2014-05-07 18:15:00 | 2753.18000 | 2753.44000 | 2751.48000 | 2751.71000 | 9.6960 | 26688.3100 | 2752.50999 2014-05-07 18:16:00 | 2751.12000 | 2754.39000 | 2751.10000 | 2752.41000 | 21.8780 | 60238.7800 | 2753.39998 2014-05-07 18:17:00 | 2752.44000 | 2754.15000 | 2752.44000 | 2754.14000 | 1.4630 | 4029.2800 | 2754.12000 2014-05-07 18:18:00 | 2754.00000 | 2755.98000 | 2752.99000 | 2755.02000 | 16.7250 | 46065.7200 | 2754.29997 2014-05-07 18:19:00 | 2755.02000 | 2757.00000 | 2754.50000 | 2756.65000 | 18.2080 | 50176.3800 | 2755.72999 2014-05-07 18:20:00 | 2754.95000 | 2756.26000 | 2754.50000 | 2754.50000 | 10.6560 | 29361.4200 | 2755.38998 2014-05-07 18:21:00 | 2754.45000 | 2754.45000 | 2752.16000 | 2752.96000 | 8.2610 | 22743.8200 | 2753.16000 2014-05-07 18:22:00 | 2752.22000 | 2755.20000 | 2751.57000 | 2753.64000 | 2.7970 | 7700.4300 | 2753.10000 2014-05-07 18:23:00 | 2755.18000 | 2755.18000 | 2753.69000 | 2754.16000 | 6.9000 | 19005.9200 | 2754.48000 2014-05-07 18:24:00 | 2754.22000 | 2754.22000 | 2752.81000 | 2752.81000 | 2.4260 | 6680.5800 | 2753.74000 2014-05-07 18:25:00 | 2753.83000 | 2755.00000 | 2753.51000 | 2753.72000 | 28.4980 | 78485.4700 | 2754.06998 2014-05-07 18:26:00 | 2753.30000 | 2753.90000 | 2753.30000 | 2753.30000 | 8.2360 | 22679.6300 | 2753.71999 2014-05-07 18:27:00 | 2753.33000 | 2753.52000 | 2753.33000 | 2753.37000 | 8.5220 | 23465.1400 | 2753.48001 2014-05-07 18:28:00 | 2753.37000 | 2753.37000 | 2752.02000 | 2752.02000 | 3.3880 | 9327.9300 | 2753.23000 2014-05-07 18:29:00 | 2752.50000 | 2752.71000 | 2752.50000 | 2752.71000 | 3.3440 | 9204.7800 | 2752.63000 2014-05-07 18:30:00 | 2752.71000 | 2753.35000 | 2752.71000 | 2752.73000 | 8.3000 | 22852.5900 | 2753.32000 2014-05-07 18:31:00 | 2752.73000 | 2752.73000 | 2752.50000 | 2752.73000 | 2.7530 | 7577.9500 | 2752.62000 2014-05-07 18:32:00 | 2753.33000 | 2754.30000 | 2752.55000 | 2753.92000 | 5.1800 | 14261.7500 | 2753.23000 2014-05-07 18:33:00 | 2753.09000 | 2753.09000 | 2753.09000 | 2753.09000 | 14.0000 | 38543.2600 | 2753.09000 2014-05-07 18:34:00 | 2753.78000 | 2753.78000 | 2752.54000 | 2752.54000 | 25.4290 | 70005.6900 | 2752.98999 2014-05-07 18:35:00 | 2753.02000 | 2753.07000 | 2751.04000 | 2751.04000 | 12.4740 | 34336.8200 | 2752.67002 2014-05-07 18:36:00 | 2751.99000 | 2752.47000 | 2751.04000 | 2752.47000 | 6.3900 | 17587.7500 | 2752.39000 2014-05-07 18:37:00 | 2752.29000 | 2753.40000 | 2751.90000 | 2753.40000 | 11.0030 | 30290.0900 | 2752.89001 2014-05-07 18:38:00 | 2753.10000 | 2753.10000 | 2753.10000 | 2753.10000 | 0.0500 | 137.6600 | 2753.10000 2014-05-07 18:39:00 | 2753.32000 | 2753.97000 | 2752.00000 | 2752.20000 | 23.4270 | 64481.1700 | 2752.42997 2014-05-07 18:40:00 | 2752.42000 | 2753.54000 | 2751.71000 | 2752.81000 | 8.3060 | 22860.6700 | 2752.30999 2014-05-07 18:41:00 | 2751.17000 | 2752.66000 | 2751.15000 | 2752.66000 | 18.6600 | 51346.3700 | 2751.68000 2014-05-07 18:42:00 | 2752.52000 | 2752.52000 | 2751.90000 | 2752.12000 | 25.6940 | 70717.7300 | 2752.31004 2014-05-07 18:43:00 | 2751.06000 | 2752.41000 | 2751.06000 | 2752.41000 | 21.2250 | 58412.9800 | 2752.07996 2014-05-07 18:44:00 | 2752.52000 | 2752.52000 | 2752.05000 | 2752.05000 | 14.5200 | 39959.7800 | 2752.05000 2014-05-07 18:45:00 | 2752.52000 | 2753.67000 | 2752.00000 | 2753.67000 | 4.9830 | 13717.8400 | 2752.93001 2014-05-07 18:46:00 | 2752.91000 | 2753.51000 | 2752.91000 | 2753.46000 | 3.6220 | 9972.4400 | 2753.30000 2014-05-07 18:47:00 | 2752.60000 | 2752.70000 | 2751.81000 | 2751.81000 | 19.3080 | 53142.5400 | 2752.35999 2014-05-07 18:48:00 | 2751.80000 | 2752.44000 | 2751.02000 | 2752.10000 | 37.8090 | 104028.7900 | 2751.42999 2014-05-07 18:49:00 | 2752.10000 | 2752.52000 | 2751.05000 | 2752.52000 | 13.3270 | 36669.4700 | 2751.51999 2014-05-07 18:50:00 | 2752.38000 | 2752.38000 | 2751.20000 | 2751.26000 | 2.2810 | 6276.6000 | 2751.69000 2014-05-07 18:51:00 | 2751.30000 | 2752.00000 | 2751.12000 | 2751.95000 | 13.6890 | 37667.2600 | 2751.64000 2014-05-07 18:52:00 | 2751.91000 | 2753.62000 | 2751.91000 | 2753.62000 | 1.2760 | 3512.4200 | 2752.68000 2014-05-07 18:53:00 | . | . | . | . | . | . | . 2014-05-07 18:54:00 | 2753.02000 | 2753.02000 | 2752.42000 | 2752.42000 | 0.5940 | 1634.9600 | 2752.46000 2014-05-07 18:55:00 | 2753.02000 | 2753.02000 | 2753.02000 | 2753.02000 | 0.0590 | 162.4300 | 2753.02000 2014-05-07 18:56:00 | 2753.06000 | 2753.66000 | 2753.06000 | 2753.66000 | 0.6100 | 1679.7000 | 2753.60000 2014-05-07 18:57:00 | 2754.00000 | 2757.00000 | 2753.87000 | 2756.15000 | 15.2240 | 41945.0000 | 2755.19002 2014-05-07 18:58:00 | 2754.94000 | 2756.21000 | 2754.59000 | 2755.45000 | 13.0460 | 35943.5500 | 2755.13998 2014-05-07 18:59:00 | 2756.85000 | 2757.42000 | 2755.38000 | 2757.40000 | 2.3990 | 6611.5400 | 2755.95000 2014-05-07 19:00:00 | 2755.48000 | 2756.26000 | 2755.48000 | 2755.54000 | 11.7000 | 32246.6500 | 2756.12000 2014-05-07 19:01:00 | 2754.09000 | 2755.89000 | 2753.83000 | 2753.83000 | 4.3750 | 12052.2900 | 2754.80999 2014-05-07 19:02:00 | 2754.61000 | 2758.49000 | 2753.89000 | 2756.79000 | 46.6340 | 128522.4100 | 2755.98007 2014-05-07 19:03:00 | 2756.79000 | 2758.47000 | 2753.89000 | 2757.54000 | 11.4110 | 31466.3400 | 2757.54000 2014-05-07 19:04:00 | 2757.63000 | 2758.48000 | 2756.68000 | 2758.16000 | 20.1210 | 55481.8300 | 2757.41001 2014-05-07 19:05:00 | 2758.53000 | 2758.53000 | 2758.02000 | 2758.02000 | 1.5320 | 4225.5700 | 2758.20000 2014-05-07 19:06:00 | 2758.00000 | 2758.00000 | 2756.57000 | 2756.57000 | 3.7870 | 10444.0900 | 2757.88000 2014-05-07 19:07:00 | 2755.84000 | 2757.14000 | 2755.32000 | 2757.14000 | 14.5830 | 40199.5800 | 2756.61002 2014-05-07 19:08:00 | 2756.00000 | 2757.02000 | 2755.72000 | 2756.54000 | 5.8900 | 16236.1500 | 2756.56000 2014-05-07 19:09:00 | . | . | . | . | . | . | . 2014-05-07 19:10:00 | 2756.76000 | 2756.76000 | 2755.30000 | 2755.30000 | 8.6550 | 23847.4300 | 2755.34002 2014-05-07 19:11:00 | . | . | . | . | . | . | . 2014-05-07 19:12:00 | 2756.16000 | 2756.46000 | 2755.89000 | 2756.46000 | 3.4530 | 9516.6300 | 2756.05000 2014-05-07 19:13:00 | 2756.29000 | 2756.29000 | 2756.24000 | 2756.24000 | 1.7300 | 4768.3200 | 2756.25000 2014-05-07 19:14:00 | 2755.36000 | 2757.65000 | 2755.36000 | 2756.54000 | 14.2290 | 39218.9900 | 2756.26999 2014-05-07 19:15:00 | 2755.91000 | 2756.72000 | 2755.69000 | 2756.33000 | 0.9650 | 2659.6800 | 2756.14000 2014-05-07 19:16:00 | 2756.57000 | 2756.77000 | 2755.53000 | 2755.60000 | 6.6770 | 18402.7200 | 2756.13999 2014-05-07 19:17:00 | . | . | . | . | . | . | . 2014-05-07 19:18:00 | 2756.03000 | 2756.79000 | 2756.03000 | 2756.79000 | 2.6170 | 7213.9500 | 2756.57000 2014-05-07 19:19:00 | . | . | . | . | . | . | . 2014-05-07 19:20:00 | . | . | . | . | . | . | . 2014-05-07 19:21:00 | 2756.13000 | 2756.17000 | 2756.13000 | 2756.17000 | 0.4100 | 1130.0200 | 2756.15000 2014-05-07 19:22:00 | . | . | . | . | . | . | . 2014-05-07 19:23:00 | 2756.41000 | 2756.41000 | 2754.23000 | 2755.99000 | 7.4990 | 20666.6900 | 2755.93000 2014-05-07 19:24:00 | 2755.07000 | 2755.54000 | 2754.60000 | 2754.60000 | 3.7030 | 10201.0600 | 2754.81000 2014-05-07 19:25:00 | 2755.18000 | 2755.18000 | 2754.78000 | 2754.78000 | 0.4660 | 1283.7800 | 2754.90000 2014-05-07 19:26:00 | 2754.78000 | 2755.06000 | 2754.07000 | 2754.17000 | 2.4690 | 6800.3000 | 2754.27000 2014-05-07 19:27:00 | 2754.17000 | 2754.17000 | 2754.00000 | 2754.00000 | 16.8840 | 46499.7200 | 2754.07002 2014-05-07 19:28:00 | 2753.09000 | 2753.09000 | 2751.25000 | 2752.08000 | 17.4620 | 48068.4600 | 2752.75001 2014-05-07 19:29:00 | 2752.46000 | 2753.97000 | 2752.40000 | 2753.97000 | 10.4370 | 28734.8700 | 2753.16999 2014-05-07 19:30:00 | 2752.00000 | 2757.69000 | 2752.00000 | 2753.52000 | 5.4200 | 14930.0500 | 2754.62000 2014-05-07 19:31:00 | 2753.94000 | 2753.94001 | 2753.94000 | 2753.94000 | 17.2920 | 47621.1300 | 2753.94001 2014-05-07 19:32:00 | 2755.48000 | 2755.48000 | 2755.48000 | 2755.48000 | 8.7800 | 24193.1100 | 2755.48000 2014-05-07 19:33:00 | 2755.79000 | 2758.00000 | 2755.79000 | 2758.00000 | 29.1530 | 80396.1600 | 2757.73003 2014-05-07 19:34:00 | 2757.76000 | 2758.00000 | 2757.73000 | 2758.00000 | 4.6140 | 12724.7200 | 2757.85001 2014-05-07 19:35:00 | 2757.54000 | 2757.96000 | 2756.98000 | 2757.48000 | 18.2090 | 50213.2900 | 2757.60999 2014-05-07 19:36:00 | 2757.48000 | 2757.70000 | 2753.85000 | 2754.36000 | 14.8690 | 40982.0900 | 2756.20999 2014-05-07 19:37:00 | 2753.97000 | 2753.97000 | 2753.97000 | 2753.97000 | 0.1690 | 465.4200 | 2753.97000 2014-05-07 19:38:00 | 2755.85000 | 2756.14000 | 2754.79000 | 2754.79000 | 7.7320 | 21300.1800 | 2754.81001 2014-05-07 19:39:00 | 2755.87000 | 2755.87000 | 2755.87000 | 2755.87000 | 0.0300 | 82.6800 | 2755.87000 2014-05-07 19:40:00 | 2755.82000 | 2755.87000 | 2755.82000 | 2755.82000 | 1.6720 | 4607.7800 | 2755.85000 2014-05-07 19:41:00 | 2755.20000 | 2757.77000 | 2755.20000 | 2757.57000 | 18.6780 | 51472.1200 | 2755.75999 2014-05-07 19:42:00 | 2757.03000 | 2757.82000 | 2756.94000 | 2757.82000 | 18.4630 | 50910.4700 | 2757.43002 2014-05-07 19:43:00 | 2757.82000 | 2758.00000 | 2756.43000 | 2757.89000 | 17.4100 | 48014.2600 | 2757.86000 2014-05-07 19:44:00 | 2756.66000 | 2756.66000 | 2756.49000 | 2756.51000 | 4.9850 | 13741.5200 | 2756.56999 2014-05-07 19:45:00 | . | . | . | . | . | . | . 2014-05-07 19:46:00 | 2757.20000 | 2758.59000 | 2757.11000 | 2758.57000 | 14.4680 | 39900.6500 | 2757.85999 2014-05-07 19:47:00 | 2758.64000 | 2760.21000 | 2756.10000 | 2756.28000 | 21.7630 | 60050.6300 | 2759.30002 2014-05-07 19:48:00 | 2758.23000 | 2758.23000 | 2756.62000 | 2757.93000 | 13.6850 | 37736.0500 | 2757.47998 2014-05-07 19:49:00 | 2757.46000 | 2757.49000 | 2757.46000 | 2757.49000 | 0.5810 | 1602.0900 | 2757.46000 2014-05-07 19:50:00 | 2758.86000 | 2760.01000 | 2758.22000 | 2758.41000 | 10.9180 | 30122.7600 | 2758.99999 2014-05-07 19:51:00 | 2759.80000 | 2759.94000 | 2758.57000 | 2758.57000 | 3.8260 | 10557.0800 | 2759.29999 2014-05-07 19:52:00 | 2758.91000 | 2759.39000 | 2758.91000 | 2759.22000 | 3.0400 | 8388.1700 | 2759.27000 2014-05-07 19:53:00 | 2759.22000 | 2759.39000 | 2759.22000 | 2759.39000 | 1.3570 | 3744.3600 | 2759.29000 2014-05-07 19:54:00 | . | . | . | . | . | . | . 2014-05-07 19:55:00 | . | . | . | . | . | . | . 2014-05-07 19:56:00 | . | . | . | . | . | . | . 2014-05-07 19:57:00 | 2760.00000 | 2760.00000 | 2756.06000 | 2757.80000 | 30.1090 | 83071.5600 | 2759.02999 2014-05-07 19:58:00 | 2756.31000 | 2757.68000 | 2756.31000 | 2756.56000 | 5.7710 | 15911.7600 | 2757.19000 2014-05-07 19:59:00 | 2756.96000 | 2756.96000 | 2754.98000 | 2755.14000 | 4.8130 | 13263.9800 | 2755.86001 2014-05-07 20:00:00 | 2755.16000 | 2755.97000 | 2754.00000 | 2754.02000 | 11.3490 | 31266.8600 | 2755.03000 2014-05-07 20:01:00 | 2754.08000 | 2754.30000 | 2754.00000 | 2754.00000 | 6.8480 | 18859.5200 | 2754.02000 2014-05-07 20:02:00 | 2754.02000 | 2754.09000 | 2752.00000 | 2752.96000 | 12.7410 | 35085.7500 | 2753.77000 2014-05-07 20:03:00 | . | . | . | . | . | . | . 2014-05-07 20:04:00 | 2752.35000 | 2752.37000 | 2752.35000 | 2752.35000 | 11.3060 | 31118.1800 | 2752.35998 2014-05-07 20:05:00 | 2752.35000 | 2752.35000 | 2752.34000 | 2752.35000 | 1.0900 | 3000.0600 | 2752.35000 2014-05-07 20:06:00 | 2752.17000 | 2752.35000 | 2752.00000 | 2752.00000 | 17.2280 | 47414.0000 | 2752.14999 2014-05-07 20:07:00 | 2752.87000 | 2752.87000 | 2752.04000 | 2752.04000 | 6.7800 | 18664.0200 | 2752.81000 2014-05-07 20:08:00 | 2753.00000 | 2755.07000 | 2753.00000 | 2755.07000 | 1.4850 | 4089.2800 | 2753.72000 2014-05-07 20:09:00 | 2755.10000 | 2760.12000 | 2755.10000 | 2757.14000 | 16.4010 | 45218.1000 | 2757.03001 2014-05-07 20:10:00 | 2756.62000 | 2757.89000 | 2756.00000 | 2757.89000 | 18.2660 | 50361.2300 | 2757.09997 2014-05-07 20:11:00 | 2756.45000 | 2757.71000 | 2756.45000 | 2756.87000 | 20.5890 | 56761.2300 | 2756.86999 2014-05-07 20:12:00 | 2757.13000 | 2757.86000 | 2757.13000 | 2757.86000 | 2.0200 | 5570.8600 | 2757.85000 2014-05-07 20:13:00 | 2757.13000 | 2757.13000 | 2757.12000 | 2757.12000 | 3.1100 | 8574.6500 | 2757.12000 2014-05-07 20:14:00 | . | . | . | . | . | . | . 2014-05-07 20:15:00 | 2757.76000 | 2757.77000 | 2757.76000 | 2757.77000 | 1.7190 | 4740.6000 | 2757.76000 2014-05-07 20:16:00 | . | . | . | . | . | . | . 2014-05-07 20:17:00 | 2757.95000 | 2757.95000 | 2757.95000 | 2757.95000 | 0.0900 | 248.2200 | 2757.95000 2014-05-07 20:18:00 | . | . | . | . | . | . | . 2014-05-07 20:19:00 | 2757.10000 | 2757.10000 | 2757.10000 | 2757.10000 | 2.8000 | 7719.8800 | 2757.10000 2014-05-07 20:20:00 | 2757.54000 | 2758.12000 | 2757.52000 | 2758.12000 | 5.4410 | 15005.6300 | 2757.88000 2014-05-07 20:21:00 | 2758.12000 | 2759.79000 | 2758.12000 | 2759.79000 | 1.4130 | 3898.6600 | 2759.13000 2014-05-07 20:22:00 | . | . | . | . | . | . | . 2014-05-07 20:23:00 | 2759.72000 | 2759.76000 | 2759.72000 | 2759.72000 | 7.8840 | 21757.6600 | 2759.72001 2014-05-07 20:24:00 | 2759.74000 | 2759.74000 | 2758.46000 | 2758.46000 | 9.7490 | 26895.8400 | 2758.83000 2014-05-07 20:25:00 | . | . | . | . | . | . | . 2014-05-07 20:26:00 | 2759.12000 | 2759.65000 | 2758.59000 | 2758.59000 | 8.6870 | 23964.9400 | 2758.70999 2014-05-07 20:27:00 | 2758.45000 | 2759.71000 | 2758.45000 | 2759.71000 | 9.2590 | 25548.1900 | 2759.28000 2014-05-07 20:28:00 | 2759.65000 | 2759.79000 | 2759.65000 | 2759.78000 | 22.2030 | 61274.8400 | 2759.76002 2014-05-07 20:29:00 | 2759.48000 | 2759.48000 | 2759.08000 | 2759.08000 | 1.5100 | 4166.7400 | 2759.43000 2014-05-07 20:30:00 | 2759.44000 | 2759.44000 | 2758.91000 | 2758.93000 | 5.8830 | 16231.5200 | 2759.06001 2014-05-07 20:31:00 | . | . | . | . | . | . | . 2014-05-07 20:32:00 | 2759.66000 | 2759.66000 | 2759.66000 | 2759.66000 | 0.5000 | 1379.8300 | 2759.66000 2014-05-07 20:33:00 | 2759.02000 | 2759.02000 | 2759.00000 | 2759.01000 | 2.0380 | 5622.8600 | 2759.01000 2014-05-07 20:34:00 | 2758.41000 | 2759.83000 | 2758.41000 | 2759.57000 | 17.7970 | 49112.0900 | 2759.56998 2014-05-07 20:35:00 | 2759.40000 | 2759.40000 | 2758.74000 | 2759.04000 | 2.3840 | 6578.0500 | 2759.25000 2014-05-07 20:36:00 | 2759.21000 | 2759.73000 | 2759.11000 | 2759.73000 | 5.0660 | 13979.2700 | 2759.42999 2014-05-07 20:37:00 | . | . | . | . | . | . | . 2014-05-07 20:38:00 | 2759.74000 | 2760.06000 | 2759.74000 | 2760.05000 | 6.9380 | 19149.0500 | 2760.01999 2014-05-07 20:39:00 | 2759.10000 | 2759.10001 | 2759.10000 | 2759.10000 | 8.0630 | 22246.6200 | 2759.10001 2014-05-07 20:40:00 | 2759.69000 | 2759.69000 | 2759.69000 | 2759.69000 | 12.3010 | 33946.9500 | 2759.69000 2014-05-07 20:41:00 | 2758.88000 | 2760.04000 | 2758.61000 | 2759.09000 | 28.3040 | 78098.5500 | 2759.28004 2014-05-07 20:42:00 | 2759.67000 | 2759.67000 | 2759.67000 | 2759.67000 | 17.3400 | 47852.6800 | 2759.67000 2014-05-07 20:43:00 | . | . | . | . | . | . | . 2014-05-07 20:44:00 | 2759.73000 | 2759.73000 | 2758.66000 | 2759.20000 | 4.8980 | 13515.1400 | 2759.32000 2014-05-07 20:45:00 | . | . | . | . | . | . | . 2014-05-07 20:46:00 | 2759.44000 | 2759.76000 | 2759.04000 | 2759.76000 | 2.4410 | 6734.8700 | 2759.06000 2014-05-07 20:47:00 | 2759.76000 | 2759.76000 | 2759.76000 | 2759.76000 | 0.0110 | 30.3600 | 2759.76000 2014-05-07 20:48:00 | 2759.76000 | 2761.56000 | 2759.76000 | 2761.46000 | 52.0610 | 143751.2800 | 2761.21002 2014-05-07 20:49:00 | 2762.70000 | 2764.88000 | 2762.70000 | 2764.25000 | 23.8530 | 65928.0300 | 2763.93003 2014-05-07 20:50:00 | 2761.14000 | 2762.90000 | 2760.98000 | 2762.65000 | 9.8610 | 27234.9000 | 2761.88000 2014-05-07 20:51:00 | 2762.71000 | 2762.71000 | 2761.50000 | 2762.59000 | 7.3850 | 20398.8400 | 2762.19999 2014-05-07 20:52:00 | 2762.76000 | 2763.88000 | 2762.23000 | 2763.63000 | 6.8400 | 18898.9500 | 2763.00000 2014-05-07 20:53:00 | 2763.90000 | 2764.98000 | 2763.09000 | 2764.98000 | 1.0030 | 2772.1600 | 2763.87000 2014-05-07 20:54:00 | 2764.86000 | 2765.00000 | 2764.21000 | 2765.00000 | 17.8760 | 49422.4200 | 2764.73997 2014-05-07 20:55:00 | 2764.88000 | 2767.79000 | 2764.19000 | 2766.18000 | 10.4340 | 28852.8800 | 2765.27002 2014-05-07 20:56:00 | 2766.73000 | 2767.64000 | 2766.25000 | 2766.70000 | 11.9360 | 33024.2500 | 2766.77998 2014-05-07 20:57:00 | 2765.40000 | 2766.03000 | 2765.40000 | 2766.03000 | 2.6980 | 7461.5000 | 2765.57000 2014-05-07 20:58:00 | 2766.45000 | 2766.47000 | 2765.95000 | 2765.95000 | 3.0300 | 8381.8800 | 2766.30000 2014-05-07 20:59:00 | 2765.38000 | 2766.08000 | 2764.61000 | 2766.08000 | 8.0750 | 22329.1500 | 2765.22001 2014-05-07 21:00:00 | 2765.33000 | 2766.06000 | 2764.89000 | 2764.95000 | 12.2630 | 33914.6700 | 2765.61001 2014-05-07 21:01:00 | 2764.80000 | 2765.96000 | 2764.80000 | 2765.44000 | 11.5210 | 31861.9100 | 2765.55000 2014-05-07 21:02:00 | 2765.10000 | 2765.15000 | 2765.10000 | 2765.15000 | 0.1190 | 329.0500 | 2765.10000 2014-05-07 21:03:00 | 2764.77000 | 2766.07000 | 2764.77000 | 2765.95000 | 37.5100 | 103729.1300 | 2765.37000 2014-05-07 21:04:00 | 2765.16000 | 2765.16000 | 2765.16000 | 2765.16000 | 8.2500 | 22812.5700 | 2765.16000 2014-05-07 21:05:00 | 2764.77000 | 2764.77000 | 2764.75000 | 2764.75000 | 9.6560 | 26696.6200 | 2764.76999 2014-05-07 21:06:00 | 2764.75000 | 2764.77000 | 2764.75000 | 2764.77000 | 1.6100 | 4451.2700 | 2764.76000 2014-05-07 21:07:00 | 2764.77000 | 2764.77000 | 2764.77000 | 2764.77000 | 0.1700 | 470.0100 | 2764.77000 2014-05-07 21:08:00 | 2764.77000 | 2764.77000 | 2764.19000 | 2764.19000 | 0.3460 | 956.4300 | 2764.24000 2014-05-07 21:09:00 | 2764.15000 | 2764.17000 | 2757.99000 | 2757.99000 | 42.4369 | 117176.4500 | 2761.18995 2014-05-07 21:10:00 | 2757.99000 | 2757.99000 | 2752.00000 | 2753.73000 | 51.5160 | 141910.1800 | 2754.67993 2014-05-07 21:11:00 | 2753.73000 | 2761.99000 | 2753.73000 | 2758.22000 | 39.5480 | 109128.7000 | 2759.39997 2014-05-07 21:12:00 | 2757.76000 | 2757.76000 | 2755.71000 | 2756.23000 | 4.5030 | 12412.3400 | 2756.46000 2014-05-07 21:13:00 | 2755.51000 | 2762.38000 | 2755.51000 | 2762.38000 | 16.3230 | 45018.3700 | 2757.97002 2014-05-07 21:14:00 | 2760.26000 | 2761.93000 | 2757.31000 | 2761.76000 | 8.4850 | 23418.7900 | 2760.01998 2014-05-07 21:15:00 | 2757.77000 | 2761.86000 | 2757.77000 | 2760.00000 | 7.3760 | 20360.7800 | 2760.40999 2014-05-07 21:16:00 | 2761.21000 | 2762.01000 | 2761.14000 | 2761.37000 | 13.3230 | 36796.2100 | 2761.86001 2014-05-07 21:17:00 | 2761.75000 | 2764.41000 | 2761.69000 | 2764.18000 | 6.9220 | 19121.6700 | 2762.45001 2014-05-07 21:18:00 | 2763.65000 | 2766.72000 | 2763.65000 | 2765.04000 | 13.8980 | 38436.0300 | 2765.57999 2014-05-07 21:19:00 | 2764.77000 | 2765.00000 | 2760.00000 | 2765.00000 | 11.5070 | 31799.7900 | 2763.51999 2014-05-07 21:20:00 | 2765.00000 | 2766.81000 | 2765.00000 | 2766.64000 | 5.9590 | 16482.0400 | 2765.91000 2014-05-07 21:21:00 | 2765.78000 | 2766.63000 | 2762.00000 | 2764.18000 | 26.6360 | 73641.5600 | 2764.73996 2014-05-07 21:22:00 | 2762.90000 | 2765.75000 | 2762.90000 | 2765.23000 | 7.7580 | 21444.5200 | 2764.17999 2014-05-07 21:23:00 | 2763.39000 | 2764.84000 | 2763.39000 | 2764.83000 | 8.5780 | 23710.6600 | 2764.11999 2014-05-07 21:24:00 | 2764.23000 | 2764.70000 | 2763.40000 | 2763.62000 | 6.7910 | 18770.1300 | 2763.97000 2014-05-07 21:25:00 | 2764.58000 | 2764.69000 | 2763.39000 | 2763.87000 | 13.0290 | 36017.3000 | 2764.39000 2014-05-07 21:26:00 | 2763.62000 | 2763.62000 | 2763.62000 | 2763.62000 | 6.7000 | 18516.2500 | 2763.62000 2014-05-07 21:27:00 | 2764.04000 | 2764.83000 | 2762.04000 | 2762.24000 | 15.7640 | 43559.1100 | 2763.20002 2014-05-07 21:28:00 | 2762.40000 | 2762.51000 | 2762.00000 | 2762.51000 | 21.8360 | 60320.8100 | 2762.44997 2014-05-07 21:29:00 | 2761.74000 | 2761.75000 | 2761.73000 | 2761.73000 | 0.3000 | 828.5200 | 2761.74000 2014-05-07 21:30:00 | 2761.74000 | 2761.78000 | 2761.18000 | 2761.18000 | 21.7090 | 59944.9000 | 2761.28999 2014-05-07 21:31:00 | 2759.56000 | 2759.56000 | 2759.27000 | 2759.27000 | 0.6090 | 1680.5400 | 2759.51000 2014-05-07 21:32:00 | 2760.10000 | 2760.78000 | 2759.00000 | 2759.00000 | 19.7740 | 54579.0700 | 2760.14003 2014-05-07 21:33:00 | 2758.96000 | 2758.96000 | 2758.96000 | 2758.96000 | 0.5570 | 1536.7400 | 2758.96000 2014-05-07 21:34:00 | 2758.54000 | 2758.54000 | 2758.23000 | 2758.23000 | 0.2300 | 634.4300 | 2758.40000 2014-05-07 21:35:00 | 2756.77000 | 2756.77000 | 2756.09000 | 2756.14000 | 30.6920 | 84595.4400 | 2756.27002 2014-05-07 21:36:00 | 2756.60000 | 2756.60000 | 2755.33000 | 2756.38000 | 6.4940 | 17897.8600 | 2756.06001 2014-05-07 21:37:00 | 2756.60000 | 2756.81000 | 2755.72000 | 2756.21000 | 14.8510 | 40932.1600 | 2756.19001 2014-05-07 21:38:00 | 2756.82000 | 2758.22000 | 2756.82000 | 2758.22000 | 39.3570 | 108510.0400 | 2757.06996 2014-05-07 21:39:00 | 2758.22000 | 2758.22000 | 2756.82000 | 2758.22000 | 1.1800 | 3254.4200 | 2757.98000 2014-05-07 21:40:00 | 2758.22000 | 2758.22000 | 2758.22000 | 2758.22000 | 0.0200 | 55.1600 | 2758.22000 2014-05-07 21:41:00 | 2758.00000 | 2758.22000 | 2758.00000 | 2758.22000 | 1.9200 | 5295.5600 | 2758.11000 2014-05-07 21:42:00 | 2758.22000 | 2758.22000 | 2757.02000 | 2757.02000 | 5.2330 | 14431.7600 | 2757.84001 2014-05-07 21:43:00 | 2757.72000 | 2758.30000 | 2757.72000 | 2758.30000 | 7.4470 | 20540.4400 | 2758.21999 2014-05-07 21:44:00 | 2758.00000 | 2761.57000 | 2758.00000 | 2760.60000 | 19.4920 | 53780.3100 | 2759.10001 2014-05-07 21:45:00 | 2759.93000 | 2759.93000 | 2758.61000 | 2758.96000 | 7.3760 | 20350.5000 | 2759.01999 2014-05-07 21:46:00 | 2760.40000 | 2761.00000 | 2757.40000 | 2761.00000 | 13.6510 | 37666.2900 | 2759.23001 2014-05-07 21:47:00 | 2760.28000 | 2760.90000 | 2759.33000 | 2760.48000 | 6.9480 | 19179.7400 | 2760.46999 2014-05-07 21:48:00 | 2758.64000 | 2758.77000 | 2752.00000 | 2758.14000 | 49.3569 | 135937.3500 | 2754.16994 2014-05-07 21:49:00 | 2758.14000 | 2761.00000 | 2755.81000 | 2761.00000 | 14.4930 | 39974.7000 | 2758.21002 2014-05-07 21:50:00 | 2758.99000 | 2761.00000 | 2758.55000 | 2760.97000 | 15.4990 | 42775.2000 | 2759.86999 2014-05-07 21:51:00 | 2760.93000 | 2761.46000 | 2759.47000 | 2760.84000 | 17.3360 | 47867.1400 | 2761.13997 2014-05-07 21:52:00 | 2762.67000 | 2762.78000 | 2760.39000 | 2761.46000 | 6.6710 | 18425.5300 | 2762.03000 2014-05-07 21:53:00 | 2762.11000 | 2762.95000 | 2761.00000 | 2761.09000 | 16.8780 | 46612.9900 | 2761.75999 2014-05-07 21:54:00 | 2760.30000 | 2762.25000 | 2760.00000 | 2760.73000 | 13.9310 | 38459.5800 | 2760.72001 2014-05-07 21:55:00 | 2760.83000 | 2761.95000 | 2759.07000 | 2761.22000 | 14.9840 | 41367.4900 | 2760.78002 2014-05-07 21:56:00 | 2760.06000 | 2760.06000 | 2759.90000 | 2759.90000 | 4.3310 | 11953.5700 | 2760.00000 2014-05-07 21:57:00 | 2759.41000 | 2759.41000 | 2752.02000 | 2757.30000 | 45.1920 | 124414.9800 | 2753.03003 2014-05-07 21:58:00 | 2752.52000 | 2756.91000 | 2752.52000 | 2756.35000 | 9.0890 | 25049.3200 | 2756.00000 2014-05-07 21:59:00 | 2756.76000 | 2757.87000 | 2756.59000 | 2756.89000 | 23.6350 | 65164.2300 | 2757.10996 2014-05-07 22:00:00 | . | . | . | . | . | . | . 2014-05-07 22:01:00 | 2757.11000 | 2757.11000 | 2752.02000 | 2752.02000 | 30.0000 | 82576.8700 | 2752.56000 2014-05-07 22:02:00 | 2756.67000 | 2760.23000 | 2755.08000 | 2760.23000 | 14.7680 | 40691.0500 | 2755.34999 2014-05-07 22:03:00 | 2759.38000 | 2759.38000 | 2759.38000 | 2759.38000 | 5.7100 | 15756.0600 | 2759.38000 2014-05-07 22:04:00 | 2758.23000 | 2759.49000 | 2758.21000 | 2759.49000 | 12.7470 | 35173.9900 | 2759.38999 2014-05-07 22:05:00 | 2758.54000 | 2758.54000 | 2756.15000 | 2756.15000 | 5.5720 | 15367.5700 | 2758.00000 2014-05-07 22:06:00 | 2756.02000 | 2761.40000 | 2756.02000 | 2760.00000 | 20.0750 | 55391.1700 | 2759.20996 2014-05-07 22:07:00 | 2760.00000 | 2760.00000 | 2760.00000 | 2760.00000 | 0.5970 | 1647.7200 | 2760.00000 2014-05-07 22:08:00 | 2759.11000 | 2760.00000 | 2758.49000 | 2759.69000 | 22.3610 | 61695.8000 | 2759.08001 2014-05-07 22:09:00 | 2760.00000 | 2760.00000 | 2760.00000 | 2760.00000 | 0.7600 | 2097.6000 | 2760.00000 2014-05-07 22:10:00 | 2760.00000 | 2760.00000 | 2758.23000 | 2760.00000 | 40.0250 | 110444.9300 | 2759.39993 2014-05-07 22:11:00 | 2759.44000 | 2759.68000 | 2759.40000 | 2759.68000 | 2.8700 | 7919.8900 | 2759.54000 2014-05-07 22:12:00 | 2759.00000 | 2761.00000 | 2758.28000 | 2760.89000 | 18.0610 | 49848.4600 | 2760.01001 2014-05-07 22:13:00 | 2759.73000 | 2760.01000 | 2759.54000 | 2759.75000 | 18.7140 | 51646.6300 | 2759.79003 2014-05-07 22:14:00 | 2760.66000 | 2760.68000 | 2757.94000 | 2759.58000 | 36.9230 | 101921.4900 | 2760.38004 2014-05-07 22:15:00 | 2760.38000 | 2761.00000 | 2760.38000 | 2760.94000 | 7.4320 | 20518.9100 | 2760.89001 2014-05-07 22:16:00 | 2760.48000 | 2760.58000 | 2759.27000 | 2759.69000 | 14.5450 | 40147.0700 | 2760.19997 2014-05-07 22:17:00 | 2760.64000 | 2760.66000 | 2759.21000 | 2759.21000 | 6.8400 | 18879.8000 | 2760.20000 2014-05-07 22:18:00 | 2758.06000 | 2761.00000 | 2758.01000 | 2761.00000 | 13.8630 | 38268.0100 | 2760.44002 2014-05-07 22:19:00 | . | . | . | . | . | . | . 2014-05-07 22:20:00 | 2761.57000 | 2761.72000 | 2761.57000 | 2761.66000 | 1.7120 | 4727.8900 | 2761.62000 2014-05-07 22:21:00 | 2761.97000 | 2761.97000 | 2761.05000 | 2761.05000 | 0.7980 | 2203.7900 | 2761.64000 2014-05-07 22:22:00 | 2761.97000 | 2762.99000 | 2760.59000 | 2762.97000 | 36.1910 | 99968.5600 | 2762.25001 2014-05-07 22:23:00 | 2761.81000 | 2762.90000 | 2761.81000 | 2762.73000 | 13.0230 | 35976.2600 | 2762.52001 2014-05-07 22:24:00 | 2762.84000 | 2762.84000 | 2762.84000 | 2762.84000 | 0.2100 | 580.2000 | 2762.84000 2014-05-07 22:25:00 | 2762.99000 | 2765.60000 | 2762.99000 | 2765.00000 | 29.9120 | 82687.4300 | 2764.36002 2014-05-07 22:26:00 | 2765.15000 | 2766.25000 | 2765.00000 | 2766.25000 | 46.1010 | 127479.3600 | 2765.22002 2014-05-07 22:27:00 | 2766.21000 | 2766.21000 | 2764.31000 | 2765.00000 | 26.3980 | 73001.4900 | 2765.41998 2014-05-07 22:28:00 | 2762.82000 | 2764.55000 | 2762.82000 | 2763.49000 | 10.9120 | 30156.4400 | 2763.60001 2014-05-07 22:29:00 | 2763.10000 | 2763.10000 | 2763.10000 | 2763.10000 | 0.3130 | 864.8500 | 2763.10000 2014-05-07 22:30:00 | 2765.00000 | 2767.43000 | 2765.00000 | 2767.43000 | 8.2810 | 22903.9000 | 2765.84000 2014-05-07 22:31:00 | 2768.00000 | 2768.00000 | 2767.85000 | 2768.00000 | 11.8480 | 32794.7600 | 2767.95999 2014-05-07 22:32:00 | 2767.98000 | 2768.00000 | 2767.98000 | 2768.00000 | 12.6780 | 35092.6900 | 2767.99999 2014-05-07 22:33:00 | 2768.49000 | 2769.00000 | 2768.49000 | 2769.00000 | 32.2930 | 89418.4800 | 2768.97004 2014-05-07 22:34:00 | 2769.09000 | 2769.30000 | 2767.02000 | 2767.02000 | 3.9370 | 10899.4700 | 2768.47000 2014-05-07 22:35:00 | 2765.05000 | 2765.05000 | 2763.83000 | 2763.83000 | 5.9100 | 16341.3200 | 2765.03000 2014-05-07 22:36:00 | 2762.46000 | 2762.64000 | 2761.99000 | 2762.41000 | 12.8040 | 35367.0600 | 2762.19002 2014-05-07 22:37:00 | 2762.66000 | 2763.93000 | 2762.66000 | 2763.78000 | 18.4570 | 51006.4600 | 2763.52998 2014-05-07 22:38:00 | 2763.97000 | 2763.97001 | 2763.93000 | 2763.93000 | 14.0810 | 38919.4500 | 2763.97001 2014-05-07 22:39:00 | 2763.95000 | 2764.81000 | 2763.33000 | 2763.77000 | 24.2010 | 66892.5900 | 2764.04001 2014-05-07 22:40:00 | 2763.38000 | 2764.60000 | 2762.16000 | 2762.43000 | 12.0020 | 33163.6200 | 2763.17001 2014-05-07 22:41:00 | 2763.30000 | 2768.92000 | 2761.99000 | 2761.99000 | 45.7181 | 126482.6800 | 2766.57997 2014-05-07 22:42:00 | 2762.04000 | 2766.12000 | 2760.24000 | 2762.54000 | 34.9210 | 96458.7600 | 2762.20001 2014-05-07 22:43:00 | 2762.54000 | 2762.54000 | 2758.26000 | 2761.68000 | 24.0100 | 66313.2700 | 2761.90000 2014-05-07 22:44:00 | 2761.68000 | 2765.99000 | 2760.15000 | 2765.65000 | 45.4931 | 125669.5700 | 2762.39005 2014-05-07 22:45:00 | 2765.25000 | 2765.98000 | 2763.66000 | 2763.83000 | 7.1010 | 19633.5100 | 2764.89000 2014-05-07 22:46:00 | 2765.69000 | 2765.84000 | 2763.97000 | 2764.44000 | 3.0340 | 8387.3700 | 2764.46000 2014-05-07 22:47:00 | 2764.60000 | 2765.61000 | 2760.24000 | 2763.85000 | 21.3750 | 59090.7700 | 2764.47996 2014-05-07 22:48:00 | 2761.09000 | 2762.64000 | 2760.95000 | 2760.95000 | 12.8100 | 35373.8700 | 2761.43000 2014-05-07 22:49:00 | 2762.00000 | 2764.01000 | 2761.86000 | 2763.24000 | 16.7270 | 46202.8500 | 2762.16998 2014-05-07 22:50:00 | 2763.22000 | 2763.74000 | 2762.70000 | 2762.70000 | 7.7660 | 21462.0800 | 2763.58999 2014-05-07 22:51:00 | 2762.74000 | 2762.74000 | 2762.74000 | 2762.74000 | 0.2970 | 820.5300 | 2762.74000 2014-05-07 22:52:00 | 2761.79000 | 2762.00000 | 2761.01000 | 2762.00000 | 10.5780 | 29211.3100 | 2761.51999 2014-05-07 22:53:00 | 2761.09000 | 2762.00000 | 2761.07000 | 2762.00000 | 4.7400 | 13091.1900 | 2761.85000 2014-05-07 22:54:00 | 2762.00000 | 2763.71000 | 2762.00000 | 2762.32000 | 18.8840 | 52173.9900 | 2762.87003 2014-05-07 22:55:00 | 2763.47000 | 2763.47000 | 2762.02000 | 2762.11000 | 13.4040 | 37033.8200 | 2762.89002 2014-05-07 22:56:00 | 2762.13000 | 2762.39000 | 2761.00000 | 2761.09000 | 30.1960 | 83401.9000 | 2762.01996 2014-05-07 22:57:00 | 2760.95000 | 2762.29000 | 2758.56000 | 2762.16000 | 9.7330 | 26866.2200 | 2760.32001 2014-05-07 22:58:00 | 2758.69000 | 2761.71000 | 2758.69000 | 2759.10000 | 6.3750 | 17596.7200 | 2760.26999 2014-05-07 22:59:00 | 2759.16000 | 2760.12000 | 2759.16000 | 2759.16000 | 9.1880 | 25358.8400 | 2759.99999 2014-05-07 23:00:00 | 2758.48000 | 2760.14000 | 2758.12000 | 2759.12000 | 41.8330 | 115417.6200 | 2759.01005 2014-05-07 23:01:00 | 2758.86000 | 2762.97000 | 2758.86000 | 2762.97000 | 1.7240 | 4758.9100 | 2760.39000 2014-05-07 23:02:00 | 2761.29000 | 2762.40000 | 2760.11000 | 2760.35000 | 19.2150 | 53061.9200 | 2761.47997 2014-05-07 23:03:00 | 2760.69000 | 2763.16000 | 2760.69000 | 2761.71000 | 15.0370 | 41528.6500 | 2761.75998 2014-05-07 23:04:00 | 2763.28000 | 2763.63000 | 2761.20000 | 2763.63000 | 19.7750 | 54631.1100 | 2762.64004 2014-05-07 23:05:00 | 2761.43000 | 2763.72000 | 2761.43000 | 2763.70000 | 11.0790 | 30617.8300 | 2763.59000 2014-05-07 23:06:00 | 2763.48000 | 2764.90000 | 2761.58000 | 2764.90000 | 31.3090 | 86531.9000 | 2763.79999 2014-05-07 23:07:00 | 2764.25000 | 2764.82000 | 2764.02000 | 2764.82000 | 27.3710 | 75665.5800 | 2764.44001 2014-05-07 23:08:00 | 2764.04000 | 2764.99000 | 2762.07000 | 2762.07000 | 31.9210 | 88222.3200 | 2763.77001 2014-05-07 23:09:00 | 2763.55000 | 2763.62000 | 2761.32000 | 2761.81000 | 7.8490 | 21681.5300 | 2762.33000 2014-05-07 23:10:00 | 2761.32000 | 2762.52000 | 2761.30000 | 2761.82000 | 20.5280 | 56697.0800 | 2761.93999 2014-05-07 23:11:00 | 2761.82000 | 2762.81000 | 2761.82000 | 2762.00000 | 17.6660 | 48796.3100 | 2762.15997 2014-05-07 23:12:00 | 2762.02000 | 2762.30000 | 2761.30000 | 2761.30000 | 14.6030 | 40333.8800 | 2762.03002 2014-05-07 23:13:00 | 2761.10000 | 2761.10000 | 2758.53000 | 2759.95000 | 30.1060 | 83085.4000 | 2759.75996 2014-05-07 23:14:00 | 2759.73000 | 2759.80000 | 2758.20000 | 2758.20000 | 16.6770 | 46006.4400 | 2758.67998 2014-05-07 23:15:00 | 2758.12000 | 2760.46000 | 2758.10000 | 2759.63000 | 23.1100 | 63767.6800 | 2759.31000 2014-05-07 23:16:00 | 2760.31000 | 2760.91000 | 2760.31000 | 2760.39000 | 1.8770 | 5181.5100 | 2760.53000 2014-05-07 23:17:00 | 2760.39000 | 2760.39000 | 2759.02000 | 2759.99000 | 0.8610 | 2376.2400 | 2759.86000 2014-05-07 23:18:00 | 2759.50000 | 2760.39000 | 2759.50000 | 2760.19000 | 11.6230 | 32081.5600 | 2760.18001 2014-05-07 23:19:00 | 2760.02000 | 2760.02000 | 2760.02000 | 2760.02000 | 0.1800 | 496.8000 | 2760.02000 2014-05-07 23:20:00 | 2761.00000 | 2762.74000 | 2761.00000 | 2761.80000 | 4.5200 | 12482.8800 | 2761.70000 2014-05-07 23:21:00 | 2761.91000 | 2762.41000 | 2761.89000 | 2762.41000 | 1.5170 | 4190.0900 | 2762.09000 2014-05-07 23:22:00 | 2762.51000 | 2763.02000 | 2762.10000 | 2762.47000 | 17.9120 | 49485.1100 | 2762.68001 2014-05-07 23:23:00 | 2762.47000 | 2762.49000 | 2762.04000 | 2762.08000 | 3.5620 | 9839.0900 | 2762.24000 2014-05-07 23:24:00 | 2762.05000 | 2762.08000 | 2760.00000 | 2760.01000 | 32.3530 | 89321.8500 | 2760.85004 2014-05-07 23:25:00 | 2759.91000 | 2761.45000 | 2759.89000 | 2760.97000 | 3.6620 | 10109.2300 | 2760.58000 2014-05-07 23:26:00 | 2761.01000 | 2761.06000 | 2759.10000 | 2759.29000 | 14.4270 | 39823.0300 | 2760.30998 2014-05-07 23:27:00 | 2759.98000 | 2759.98000 | 2759.98000 | 2759.98000 | 0.8860 | 2445.3400 | 2759.98000 2014-05-07 23:28:00 | 2759.94000 | 2759.99000 | 2759.94000 | 2759.99000 | 2.3290 | 6428.0000 | 2759.98000 2014-05-07 23:29:00 | 2759.99000 | 2759.99000 | 2758.10000 | 2759.66000 | 15.3590 | 42373.0700 | 2758.83999 2014-05-07 23:30:00 | 2758.31000 | 2759.64000 | 2758.15000 | 2759.64000 | 8.1450 | 22468.0400 | 2758.50999 2014-05-07 23:31:00 | 2759.11000 | 2759.11000 | 2759.11000 | 2759.11000 | 0.0230 | 63.4600 | 2759.11000 2014-05-07 23:32:00 | 2758.15000 | 2759.11000 | 2758.15000 | 2759.04000 | 1.5040 | 4148.7600 | 2758.48000 2014-05-07 23:33:00 | 2759.02000 | 2759.02000 | 2759.02000 | 2759.02000 | 0.1160 | 320.0500 | 2759.02000 2014-05-07 23:34:00 | . | . | . | . | . | . | . 2014-05-07 23:35:00 | 2758.96000 | 2758.98000 | 2758.96000 | 2758.98000 | 0.2310 | 637.3200 | 2758.97000 2014-05-07 23:36:00 | 2758.91000 | 2759.10000 | 2758.00000 | 2759.10000 | 6.8010 | 18764.1700 | 2759.03000 2014-05-07 23:37:00 | 2759.99000 | 2759.99000 | 2759.78000 | 2759.99000 | 0.5880 | 1622.7600 | 2759.79000 2014-05-07 23:38:00 | 2759.18000 | 2760.00000 | 2759.18000 | 2759.51000 | 15.7730 | 43530.6800 | 2759.82002 2014-05-07 23:39:00 | 2759.50000 | 2759.50000 | 2758.20000 | 2758.20000 | 13.9640 | 38527.7700 | 2759.08002 2014-05-07 23:40:00 | 2759.01000 | 2759.24000 | 2758.00000 | 2758.00000 | 6.7530 | 18627.9600 | 2758.47001 2014-05-07 23:41:00 | 2758.00000 | 2759.00000 | 2758.00000 | 2759.00000 | 10.0300 | 27672.5700 | 2758.98000 2014-05-07 23:42:00 | 2759.75000 | 2759.97000 | 2758.16000 | 2759.97000 | 8.2240 | 22688.5000 | 2758.82001 2014-05-07 23:43:00 | 2759.83000 | 2759.83000 | 2758.70000 | 2758.70000 | 8.3380 | 23004.6000 | 2759.00999 2014-05-07 23:44:00 | 2758.67000 | 2759.91000 | 2756.31000 | 2756.48000 | 34.5180 | 95209.2800 | 2758.24997 2014-05-07 23:45:00 | 2757.82000 | 2757.82000 | 2755.10000 | 2755.10000 | 23.6150 | 65094.6000 | 2756.48996 2014-05-07 23:46:00 | 2755.02000 | 2755.91000 | 2752.00000 | 2752.81000 | 33.1430 | 91264.6600 | 2753.66004 2014-05-07 23:47:00 | 2754.97000 | 2755.00000 | 2750.00000 | 2750.95000 | 104.5331 | 287679.2000 | 2752.04012 2014-05-07 23:48:00 | 2750.25000 | 2753.76000 | 2750.00000 | 2750.85000 | 41.5690 | 114322.1000 | 2750.17998 2014-05-07 23:49:00 | 2751.17000 | 2751.17000 | 2750.00000 | 2750.00000 | 48.3091 | 132859.1600 | 2750.18998 2014-05-07 23:50:00 | 2750.02000 | 2750.02000 | 2744.33000 | 2746.23000 | 82.6350 | 227130.4300 | 2748.59985 2014-05-07 23:51:00 | 2746.16000 | 2748.59000 | 2741.00000 | 2748.59000 | 31.7350 | 87066.5500 | 2743.54994 2014-05-07 23:52:00 | 2744.42000 | 2747.59000 | 2744.00000 | 2744.00000 | 29.4640 | 80897.1900 | 2745.63004 2014-05-07 23:53:00 | 2744.95000 | 2746.00000 | 2744.00000 | 2746.00000 | 12.5030 | 34321.8300 | 2745.09001 2014-05-07 23:54:00 | 2745.91000 | 2747.92000 | 2745.64000 | 2745.64000 | 10.3230 | 28349.6900 | 2746.26001 2014-05-07 23:55:00 | 2745.65000 | 2745.65000 | 2740.02000 | 2740.02000 | 55.7820 | 153049.6700 | 2743.71004 2014-05-07 23:56:00 | 2743.80000 | 2743.80000 | 2740.99000 | 2743.49000 | 40.7250 | 111640.3900 | 2741.31993 2014-05-07 23:57:00 | 2741.67000 | 2743.38000 | 2741.50000 | 2741.75000 | 15.8740 | 43541.5000 | 2742.94002 2014-05-07 23:58:00 | 2741.71000 | 2743.00000 | 2741.29000 | 2742.99000 | 27.5420 | 75523.6900 | 2742.13002 2014-05-07 23:59:00 | 2742.99000 | 2743.60000 | 2740.88000 | 2743.60000 | 35.4580 | 97227.3100 | 2742.03997 2014-05-08 00:00:00 | 2742.34000 | 2743.58000 | 2742.22000 | 2743.57000 | 34.6500 | 95040.5000 | 2742.87000 2014-05-08 00:01:00 | 2743.18000 | 2747.34000 | 2743.18000 | 2747.11000 | 42.6049 | 116954.3700 | 2745.08992 2014-05-08 00:02:00 | 2747.11000 | 2750.00000 | 2745.17000 | 2750.00000 | 28.6940 | 78869.0400 | 2748.62004 2014-05-08 00:03:00 | 2749.63000 | 2753.67000 | 2745.71000 | 2749.30000 | 47.3181 | 130110.5100 | 2749.69997 2014-05-08 00:04:00 | 2748.68000 | 2748.68000 | 2747.96000 | 2748.00000 | 2.0670 | 5680.3400 | 2748.11000 2014-05-08 00:05:00 | 2748.21000 | 2752.51000 | 2745.97000 | 2748.97000 | 49.3981 | 135778.9500 | 2748.66997 2014-05-08 00:06:00 | 2748.37000 | 2748.37000 | 2746.41000 | 2748.00000 | 17.7200 | 48679.1100 | 2747.13000 2014-05-08 00:07:00 | 2746.62000 | 2749.00000 | 2745.79000 | 2747.21000 | 67.8950 | 186539.4000 | 2747.46988 2014-05-08 00:08:00 | 2747.23000 | 2747.66000 | 2744.00000 | 2746.76000 | 30.3120 | 83237.4700 | 2746.02002 2014-05-08 00:09:00 | 2745.57000 | 2746.91000 | 2744.59000 | 2745.43000 | 40.3440 | 110774.5000 | 2745.75006 2014-05-08 00:10:00 | 2745.10000 | 2748.99000 | 2745.08000 | 2746.04000 | 21.8140 | 59900.8600 | 2745.98003 2014-05-08 00:11:00 | 2746.04000 | 2749.00000 | 2745.00000 | 2749.00000 | 78.9751 | 216924.0700 | 2746.74015 2014-05-08 00:12:00 | 2749.00000 | 2749.00000 | 2747.06000 | 2748.07000 | 38.7950 | 106644.2900 | 2748.91993 2014-05-08 00:13:00 | 2748.07000 | 2752.75000 | 2747.13000 | 2749.29000 | 29.3500 | 80691.1900 | 2749.27000 2014-05-08 00:14:00 | 2751.83000 | 2751.83000 | 2748.74000 | 2751.04000 | 53.9761 | 148434.1700 | 2749.99992 2014-05-08 00:15:00 | 2751.99000 | 2752.00000 | 2747.74000 | 2747.74000 | 18.5570 | 51015.9700 | 2749.14998 2014-05-08 00:16:00 | 2749.28000 | 2751.59000 | 2749.28000 | 2751.59000 | 22.6790 | 62385.0200 | 2750.77999 2014-05-08 00:17:00 | 2751.32000 | 2755.00000 | 2750.70000 | 2751.27000 | 21.1840 | 58304.3200 | 2752.28003 2014-05-08 00:18:00 | 2751.26000 | 2753.51000 | 2749.86000 | 2751.38000 | 56.7499 | 156158.7300 | 2751.70000 2014-05-08 00:19:00 | 2753.73000 | 2753.98000 | 2748.61000 | 2749.66000 | 30.9700 | 85169.3400 | 2750.06000 2014-05-08 00:20:00 | 2749.68000 | 2750.80000 | 2747.02000 | 2749.77000 | 17.2460 | 47410.8200 | 2749.08997 2014-05-08 00:21:00 | 2749.27000 | 2749.27000 | 2748.00000 | 2748.77000 | 30.5710 | 84031.6700 | 2748.74001 2014-05-08 00:22:00 | 2748.73000 | 2749.10000 | 2748.00000 | 2748.04000 | 65.2660 | 179372.6200 | 2748.32991 2014-05-08 00:23:00 | 2748.53000 | 2749.16000 | 2748.00000 | 2748.00000 | 69.7109 | 191593.5600 | 2748.40002 2014-05-08 00:24:00 | 2748.00000 | 2749.17000 | 2748.00000 | 2748.00000 | 41.0750 | 112895.9000 | 2748.52993 2014-05-08 00:25:00 | 2748.41000 | 2750.22000 | 2748.00000 | 2749.67000 | 56.1820 | 154449.9500 | 2749.10004 2014-05-08 00:26:00 | 2748.88000 | 2749.12000 | 2748.69000 | 2748.85000 | 6.5640 | 18043.9800 | 2748.93001 2014-05-08 00:27:00 | 2749.05000 | 2749.29000 | 2748.00000 | 2748.00000 | 25.9150 | 71232.2500 | 2748.68995 2014-05-08 00:28:00 | 2748.02000 | 2749.59000 | 2746.00000 | 2747.81000 | 64.7351 | 177847.4200 | 2747.30988 2014-05-08 00:29:00 | 2748.93000 | 2749.00000 | 2747.89000 | 2748.00000 | 25.3440 | 69648.6200 | 2748.13004 2014-05-08 00:30:00 | 2747.97000 | 2749.82000 | 2747.28000 | 2749.51000 | 28.3380 | 77899.1200 | 2748.92998 2014-05-08 00:31:00 | 2749.00000 | 2749.51000 | 2746.54000 | 2749.51000 | 4.1560 | 11423.0400 | 2748.56999 2014-05-08 00:32:00 | 2749.46000 | 2749.46000 | 2747.15000 | 2747.15000 | 18.0730 | 49649.4100 | 2747.16002 2014-05-08 00:33:00 | 2748.02000 | 2749.38000 | 2747.40000 | 2747.48000 | 37.7370 | 103722.0000 | 2748.54996 2014-05-08 00:34:00 | 2748.28000 | 2748.54000 | 2746.47000 | 2747.02000 | 41.3860 | 113716.6600 | 2747.70994 2014-05-08 00:35:00 | 2747.07000 | 2747.64000 | 2746.40000 | 2746.53000 | 18.5820 | 51039.1600 | 2746.70001 2014-05-08 00:36:00 | 2746.43000 | 2747.95000 | 2744.99000 | 2746.23000 | 30.6010 | 84050.0200 | 2746.64001 2014-05-08 00:37:00 | 2747.84000 | 2749.16000 | 2745.86000 | 2746.63000 | 63.8560 | 175402.9500 | 2746.84991 2014-05-08 00:38:00 | 2746.96000 | 2747.00000 | 2746.63000 | 2746.63000 | 36.9560 | 101511.9300 | 2746.82995 2014-05-08 00:39:00 | 2746.63000 | 2747.00000 | 2746.63000 | 2747.00000 | 28.0380 | 77015.2700 | 2746.81998 2014-05-08 00:40:00 | 2748.72000 | 2748.72000 | 2746.93000 | 2746.95000 | 27.5580 | 75725.4800 | 2747.85998 2014-05-08 00:41:00 | 2746.88000 | 2747.80000 | 2746.65000 | 2747.00000 | 4.3550 | 11964.1800 | 2747.22999 2014-05-08 00:42:00 | 2747.89000 | 2748.78000 | 2747.00000 | 2747.47000 | 18.5480 | 50959.6200 | 2747.44999 2014-05-08 00:43:00 | 2748.96000 | 2749.66000 | 2748.06000 | 2749.66000 | 25.6850 | 70600.2200 | 2748.68995 2014-05-08 00:44:00 | 2748.75000 | 2749.65000 | 2748.36000 | 2749.45000 | 12.9850 | 35700.0300 | 2749.32998 2014-05-08 00:45:00 | 2749.32000 | 2749.32000 | 2748.45000 | 2748.62000 | 14.8850 | 40915.8400 | 2748.79997 2014-05-08 00:46:00 | 2748.56000 | 2749.39000 | 2747.03000 | 2748.07000 | 67.3669 | 185142.5600 | 2748.26993 2014-05-08 00:47:00 | 2749.19000 | 2749.30000 | 2748.00000 | 2748.00000 | 37.7300 | 103706.9300 | 2748.66000 2014-05-08 00:48:00 | 2748.00000 | 2749.32000 | 2747.92000 | 2748.66000 | 37.7299 | 103700.0100 | 2748.48000 2014-05-08 00:49:00 | 2748.98000 | 2749.27000 | 2747.04000 | 2747.75000 | 31.7850 | 87364.6000 | 2748.60994 2014-05-08 00:50:00 | 2747.10000 | 2748.35000 | 2747.10000 | 2748.10000 | 29.8990 | 82158.5100 | 2747.86999 2014-05-08 00:51:00 | 2747.22000 | 2748.00000 | 2746.63000 | 2746.63000 | 48.1191 | 132184.4900 | 2747.02998 2014-05-08 00:52:00 | 2746.65000 | 2746.89000 | 2746.63000 | 2746.89000 | 2.2330 | 6133.4700 | 2746.74000 2014-05-08 00:53:00 | 2747.11000 | 2748.00000 | 2746.70000 | 2747.21000 | 56.4420 | 155069.9100 | 2747.42004 2014-05-08 00:54:00 | 2747.71000 | 2747.71000 | 2746.63000 | 2746.63000 | 16.7370 | 45975.3900 | 2746.92998 2014-05-08 00:55:00 | 2746.96000 | 2746.96000 | 2745.10000 | 2745.42000 | 10.9130 | 29964.1500 | 2745.73001 2014-05-08 00:56:00 | 2746.38000 | 2746.46000 | 2745.20000 | 2746.11000 | 58.8809 | 161689.3400 | 2746.04002 2014-05-08 00:57:00 | 2745.62000 | 2745.62000 | 2745.62000 | 2745.62000 | 5.5000 | 15100.9100 | 2745.62000 2014-05-08 00:58:00 | 2745.02000 | 2745.02000 | 2744.10000 | 2744.28000 | 8.0980 | 22225.4100 | 2744.55999 2014-05-08 00:59:00 | 2745.55000 | 2745.68000 | 2744.17000 | 2744.17000 | 10.0480 | 27584.2000 | 2745.23999 2014-05-08 01:00:00 | 2744.66000 | 2745.23000 | 2744.23000 | 2745.23000 | 8.1340 | 22327.3800 | 2744.94001 2014-05-08 01:01:00 | 2745.19000 | 2745.19000 | 2744.10000 | 2744.45000 | 7.7380 | 21235.8800 | 2744.35999 2014-05-08 01:02:00 | 2744.40000 | 2744.40000 | 2741.72000 | 2742.08000 | 30.9350 | 84867.4500 | 2743.40994 2014-05-08 01:03:00 | 2742.00000 | 2742.91000 | 2737.17000 | 2738.27000 | 66.9680 | 183521.1600 | 2740.42995 2014-05-08 01:04:00 | 2738.37000 | 2739.63000 | 2735.00000 | 2739.05000 | 80.7010 | 220978.7900 | 2738.24003 2014-05-08 01:05:00 | 2739.13000 | 2741.83000 | 2739.13000 | 2741.62000 | 23.5420 | 64517.0700 | 2740.51002 2014-05-08 01:06:00 | 2741.58000 | 2741.58000 | 2740.96000 | 2740.98000 | 5.9010 | 16174.7400 | 2741.02000 2014-05-08 01:07:00 | 2740.45000 | 2741.03000 | 2739.94000 | 2740.84000 | 37.9060 | 103893.1700 | 2740.80994 2014-05-08 01:08:00 | 2741.97000 | 2741.97000 | 2740.63000 | 2741.75000 | 19.2920 | 52888.6300 | 2741.48001 2014-05-08 01:09:00 | 2740.77000 | 2743.54000 | 2740.71000 | 2741.99000 | 61.7989 | 169426.7300 | 2741.57998 2014-05-08 01:10:00 | 2741.51000 | 2742.67000 | 2740.95000 | 2741.37000 | 42.9329 | 117715.2300 | 2741.84005 2014-05-08 01:11:00 | 2742.25000 | 2742.25000 | 2740.05000 | 2741.69000 | 21.1390 | 57948.2500 | 2741.29999 2014-05-08 01:12:00 | 2740.99000 | 2741.99000 | 2740.56000 | 2741.00000 | 42.9030 | 117609.2400 | 2741.28005 2014-05-08 01:13:00 | 2741.00000 | 2741.00000 | 2740.97000 | 2740.97000 | 3.8060 | 10432.2300 | 2740.99999 2014-05-08 01:14:00 | 2740.00000 | 2740.00000 | 2740.00000 | 2740.00000 | 2.5000 | 6850.0000 | 2740.00000 2014-05-08 01:15:00 | 2740.88000 | 2740.96000 | 2740.00000 | 2740.00000 | 3.2740 | 8971.5000 | 2740.23000 2014-05-08 01:16:00 | 2739.31000 | 2739.31000 | 2735.50000 | 2736.44000 | 29.2280 | 80009.3400 | 2737.41998 2014-05-08 01:17:00 | 2735.90000 | 2735.90000 | 2733.02000 | 2733.03000 | 32.2260 | 88124.6600 | 2734.57995 2014-05-08 01:18:00 | 2733.08000 | 2738.00000 | 2733.08000 | 2735.28000 | 43.6170 | 119314.6300 | 2735.50995 2014-05-08 01:19:00 | 2735.33000 | 2736.34000 | 2733.30000 | 2734.00000 | 42.4971 | 116247.2800 | 2735.41995 2014-05-08 01:20:00 | 2734.02000 | 2735.37000 | 2733.00000 | 2733.45000 | 75.1049 | 205331.5400 | 2733.92986 2014-05-08 01:21:00 | 2733.25000 | 2735.02000 | 2733.25000 | 2733.54000 | 48.5479 | 132730.0000 | 2733.99996 2014-05-08 01:22:00 | 2733.54000 | 2734.86000 | 2732.87000 | 2733.50000 | 35.4260 | 96851.7900 | 2733.91995 2014-05-08 01:23:00 | 2733.50000 | 2734.40000 | 2730.02000 | 2730.93000 | 34.1460 | 93271.2500 | 2731.53995 2014-05-08 01:24:00 | 2732.42000 | 2732.42000 | 2732.19000 | 2732.19000 | 0.2620 | 715.8700 | 2732.34000 2014-05-08 01:25:00 | 2731.05000 | 2733.36000 | 2730.00000 | 2730.59000 | 41.0510 | 112105.3400 | 2730.88001 2014-05-08 01:26:00 | 2730.56000 | 2731.84000 | 2730.04000 | 2731.08000 | 43.3650 | 118428.0900 | 2730.95992 2014-05-08 01:27:00 | 2731.77000 | 2732.44000 | 2730.02000 | 2730.02000 | 43.7730 | 119556.2900 | 2731.28005 2014-05-08 01:28:00 | 2731.48000 | 2734.48000 | 2730.58000 | 2732.26000 | 57.1730 | 156259.4900 | 2733.10006 2014-05-08 01:29:00 | 2734.43000 | 2736.00000 | 2734.43000 | 2736.00000 | 17.6550 | 48283.2400 | 2734.81997 2014-05-08 01:30:00 | 2735.51000 | 2735.51000 | 2732.10000 | 2733.06000 | 47.3581 | 129446.2000 | 2733.34997 2014-05-08 01:31:00 | 2732.46000 | 2733.25000 | 2730.01000 | 2730.60000 | 19.4790 | 53214.4300 | 2731.88999 2014-05-08 01:32:00 | 2733.90000 | 2733.90000 | 2731.29000 | 2732.30000 | 38.2330 | 104483.5600 | 2732.81004 2014-05-08 01:33:00 | 2733.48000 | 2733.48000 | 2730.60000 | 2731.00000 | 30.5020 | 83327.6200 | 2731.87002 2014-05-08 01:34:00 | 2731.72000 | 2733.53000 | 2730.00000 | 2731.97000 | 47.2370 | 129060.4100 | 2732.18995 2014-05-08 01:35:00 | 2731.97000 | 2734.82000 | 2730.98000 | 2733.48000 | 32.2440 | 88113.8600 | 2732.72005 2014-05-08 01:36:00 | 2734.93000 | 2735.81000 | 2733.60000 | 2735.81000 | 7.0390 | 19245.9300 | 2734.18000 2014-05-08 01:37:00 | 2736.00000 | 2737.00000 | 2734.45000 | 2736.68000 | 26.4750 | 72434.8100 | 2735.96995 2014-05-08 01:38:00 | 2737.00000 | 2739.27000 | 2736.65000 | 2738.71000 | 32.7710 | 89732.3100 | 2738.16001 2014-05-08 01:39:00 | 2738.71000 | 2740.00000 | 2733.53000 | 2734.52000 | 92.5101 | 253162.1300 | 2736.59000 2014-05-08 01:40:00 | 2735.00000 | 2736.68000 | 2734.96000 | 2736.68000 | 1.4860 | 4064.2300 | 2735.01000 2014-05-08 01:41:00 | 2736.30000 | 2736.70000 | 2734.69000 | 2736.70000 | 134.7602 | 368697.1400 | 2735.95001 2014-05-08 01:42:00 | 2736.68000 | 2738.58000 | 2735.44000 | 2737.39000 | 40.8661 | 111870.8300 | 2737.49994 2014-05-08 01:43:00 | 2733.68000 | 2737.50000 | 2733.44000 | 2735.53000 | 44.0159 | 120367.7700 | 2734.63993 2014-05-08 01:44:00 | 2736.71000 | 2737.74000 | 2735.84000 | 2735.84000 | 62.0531 | 169834.2500 | 2736.92007 2014-05-08 01:45:00 | 2735.79000 | 2737.50000 | 2735.73000 | 2736.04000 | 39.0050 | 106728.7100 | 2736.27993 2014-05-08 01:46:00 | 2737.47000 | 2738.00000 | 2736.00000 | 2738.00000 | 1.1590 | 3172.4900 | 2737.26000 2014-05-08 01:47:00 | 2739.10000 | 2740.60000 | 2738.25000 | 2740.60000 | 41.3259 | 113201.2600 | 2739.22994 2014-05-08 01:48:00 | 2740.60000 | 2742.79000 | 2740.60000 | 2742.33000 | 31.6850 | 86890.1200 | 2742.30994 2014-05-08 01:49:00 | 2742.26000 | 2743.26000 | 2739.72000 | 2739.72000 | 22.9120 | 62818.4200 | 2741.73002 2014-05-08 01:50:00 | 2739.72000 | 2741.30000 | 2737.96000 | 2740.38000 | 37.6050 | 103027.4800 | 2739.73007 2014-05-08 01:51:00 | 2740.22000 | 2740.22000 | 2739.68000 | 2739.68000 | 17.3400 | 47506.1300 | 2739.68000 2014-05-08 01:52:00 | 2739.02000 | 2739.91000 | 2738.12000 | 2739.88000 | 38.0860 | 104334.9700 | 2739.45994 2014-05-08 01:53:00 | 2740.00000 | 2741.00000 | 2738.67000 | 2739.27000 | 30.2150 | 82776.3100 | 2739.57994 2014-05-08 01:54:00 | 2739.27000 | 2740.70000 | 2739.19000 | 2739.40000 | 15.5880 | 42717.0000 | 2740.37999 2014-05-08 01:55:00 | 2739.52000 | 2742.00000 | 2739.32000 | 2742.00000 | 40.8841 | 112020.7000 | 2739.96006 2014-05-08 01:56:00 | 2741.83000 | 2742.54000 | 2740.63000 | 2741.34000 | 30.9830 | 84946.2900 | 2741.71003 2014-05-08 01:57:00 | 2742.58000 | 2744.98000 | 2742.58000 | 2743.38000 | 33.1590 | 90977.3400 | 2743.66999 2014-05-08 01:58:00 | 2744.00000 | 2744.00000 | 2740.80000 | 2740.80000 | 45.9040 | 125878.7500 | 2742.22007 2014-05-08 01:59:00 | 2741.25000 | 2742.13000 | 2741.07000 | 2741.45000 | 46.6480 | 127884.4800 | 2741.47997 2014-05-08 02:00:00 | 2742.17000 | 2742.21000 | 2740.89000 | 2741.85000 | 41.3509 | 113363.1800 | 2741.49001 2014-05-08 02:01:00 | 2741.90000 | 2741.90000 | 2739.93000 | 2739.93000 | 24.0110 | 65803.6600 | 2740.56001 2014-05-08 02:02:00 | 2738.33000 | 2739.89000 | 2738.33000 | 2739.44000 | 49.4900 | 135552.5400 | 2738.99000 2014-05-08 02:03:00 | 2739.43000 | 2741.92000 | 2739.43000 | 2741.06000 | 88.9341 | 243745.2700 | 2740.74013 2014-05-08 02:04:00 | 2741.09000 | 2741.71000 | 2740.19000 | 2741.00000 | 27.2040 | 74564.6500 | 2740.94004 2014-05-08 02:05:00 | 2741.00000 | 2743.90000 | 2741.00000 | 2742.61000 | 49.1031 | 134695.0900 | 2743.11005 2014-05-08 02:06:00 | 2742.61000 | 2743.88000 | 2741.40000 | 2741.40000 | 62.4601 | 171311.6800 | 2742.74000 2014-05-08 02:07:00 | 2742.00000 | 2743.31000 | 2739.06000 | 2739.91000 | 113.1551 | 310177.4000 | 2741.16980 2014-05-08 02:08:00 | 2739.00000 | 2741.00000 | 2737.00000 | 2737.37000 | 36.2080 | 99163.8500 | 2738.72997 2014-05-08 02:09:00 | 2737.37000 | 2738.44000 | 2735.17000 | 2738.21000 | 143.9640 | 394022.2200 | 2736.95021 2014-05-08 02:10:00 | 2738.38000 | 2739.79000 | 2738.00000 | 2739.00000 | 31.8490 | 87230.4900 | 2738.87999 2014-05-08 02:11:00 | 2738.12000 | 2740.00000 | 2738.12000 | 2738.78000 | 48.6461 | 133235.7000 | 2738.87993 2014-05-08 02:12:00 | 2739.98000 | 2739.98000 | 2738.69000 | 2739.83000 | 60.8809 | 166772.2500 | 2739.32002 2014-05-08 02:13:00 | 2738.96000 | 2739.98000 | 2734.12000 | 2738.58000 | 91.5441 | 250670.5900 | 2738.25014 2014-05-08 02:14:00 | 2738.43000 | 2739.35000 | 2738.05000 | 2739.23000 | 44.6269 | 122209.5600 | 2738.46995 2014-05-08 02:15:00 | 2739.00000 | 2739.62000 | 2739.00000 | 2739.53000 | 8.8060 | 24121.4300 | 2739.19999 2014-05-08 02:16:00 | 2739.56000 | 2739.68000 | 2738.96000 | 2738.96000 | 27.3780 | 75004.2100 | 2739.57998 2014-05-08 02:17:00 | 2738.96000 | 2739.00000 | 2734.12000 | 2735.54000 | 148.4223 | 406276.2700 | 2737.30012 2014-05-08 02:18:00 | 2735.50000 | 2737.96000 | 2734.12000 | 2736.95000 | 65.1689 | 178280.0500 | 2735.65997 2014-05-08 02:19:00 | 2735.19000 | 2739.97000 | 2734.63000 | 2739.93000 | 95.3081 | 260745.8700 | 2735.81993 2014-05-08 02:20:00 | 2739.66000 | 2740.11000 | 2737.18000 | 2739.93000 | 70.1960 | 192259.9000 | 2738.89990 2014-05-08 02:21:00 | 2739.93000 | 2741.05000 | 2739.00000 | 2740.05000 | 31.9560 | 87571.6100 | 2740.37995 2014-05-08 02:22:00 | 2740.98000 | 2743.67000 | 2739.66000 | 2741.87000 | 27.7070 | 75973.3000 | 2742.02997 2014-05-08 02:23:00 | 2742.80000 | 2755.00000 | 2742.00000 | 2754.70000 | 181.6942 | 499326.7000 | 2748.17028 2014-05-08 02:24:00 | 2755.00000 | 2770.00000 | 2755.00000 | 2767.17000 | 248.2522 | 686037.6800 | 2763.47020 2014-05-08 02:25:00 | 2767.20000 | 2770.02000 | 2760.04000 | 2762.06000 | 85.5859 | 236772.6500 | 2766.48987 2014-05-08 02:26:00 | 2760.54000 | 2763.72000 | 2759.00000 | 2759.83000 | 83.6089 | 230814.9500 | 2760.64997 2014-05-08 02:27:00 | 2759.83000 | 2766.00000 | 2759.75000 | 2763.28000 | 120.9241 | 334202.7600 | 2763.74018 2014-05-08 02:28:00 | 2765.27000 | 2768.34000 | 2763.28000 | 2768.17000 | 107.7329 | 297912.7300 | 2765.29011 2014-05-08 02:29:00 | 2768.19000 | 2770.00000 | 2766.60000 | 2768.00000 | 65.9980 | 182696.8500 | 2768.21995 2014-05-08 02:30:00 | 2768.02000 | 2768.88000 | 2762.51000 | 2763.00000 | 59.8970 | 165673.8800 | 2765.97993 2014-05-08 02:31:00 | 2763.13000 | 2767.87000 | 2761.00000 | 2762.00000 | 43.8149 | 121110.5800 | 2764.13992 2014-05-08 02:32:00 | 2764.48000 | 2764.51000 | 2761.00000 | 2764.00000 | 62.5990 | 172983.4400 | 2763.35998 2014-05-08 02:33:00 | 2764.43000 | 2765.70000 | 2761.09000 | 2764.84000 | 36.1111 | 99822.8600 | 2764.33001 2014-05-08 02:34:00 | 2764.98000 | 2765.01000 | 2762.38000 | 2763.55000 | 46.8920 | 129598.7300 | 2763.77003 2014-05-08 02:35:00 | 2763.10000 | 2763.12000 | 2760.22000 | 2760.24000 | 39.5160 | 109148.6000 | 2762.13994 2014-05-08 02:36:00 | 2760.24000 | 2760.29000 | 2757.49000 | 2758.68000 | 123.1052 | 339690.3700 | 2759.34979 2014-05-08 02:37:00 | 2758.66000 | 2760.16000 | 2758.66000 | 2758.82000 | 94.4610 | 260659.4300 | 2759.44003 2014-05-08 02:38:00 | 2759.86000 | 2764.70000 | 2758.84000 | 2762.37000 | 62.5429 | 172721.0100 | 2761.64007 2014-05-08 02:39:00 | 2760.26000 | 2762.06000 | 2757.53000 | 2761.42000 | 71.7740 | 198071.7200 | 2759.66010 2014-05-08 02:40:00 | 2761.44000 | 2761.98000 | 2759.40000 | 2761.85000 | 61.0490 | 168559.3100 | 2761.04998 2014-05-08 02:41:00 | 2761.98000 | 2764.70000 | 2761.98000 | 2763.72000 | 77.9061 | 215253.6700 | 2762.98989 2014-05-08 02:42:00 | 2763.69000 | 2764.23000 | 2762.12000 | 2762.12000 | 83.4011 | 230452.3700 | 2763.18003 2014-05-08 02:43:00 | 2761.76000 | 2761.76000 | 2756.19000 | 2756.19000 | 55.3780 | 152749.0100 | 2758.29996 2014-05-08 02:44:00 | 2756.19000 | 2756.22000 | 2748.00000 | 2754.30000 | 105.8071 | 291460.3700 | 2754.63989 2014-05-08 02:45:00 | 2754.29000 | 2757.89000 | 2751.03000 | 2754.09000 | 87.1889 | 240087.6100 | 2753.64996 2014-05-08 02:46:00 | 2755.13000 | 2757.10000 | 2753.91000 | 2755.59000 | 59.2149 | 163172.6800 | 2755.59989 2014-05-08 02:47:00 | 2756.20000 | 2759.95000 | 2756.20000 | 2759.61000 | 88.3629 | 243712.7800 | 2758.09009 2014-05-08 02:48:00 | 2758.85000 | 2761.28000 | 2757.30000 | 2757.30000 | 25.1450 | 69366.0400 | 2758.63995 2014-05-08 02:49:00 | 2758.75000 | 2758.75000 | 2757.32000 | 2758.31000 | 29.5660 | 81545.8500 | 2758.09996 2014-05-08 02:50:00 | 2758.33000 | 2758.63000 | 2757.50000 | 2758.63000 | 43.4220 | 119754.9200 | 2757.93003 2014-05-08 02:51:00 | 2758.63000 | 2758.63000 | 2757.56000 | 2757.89000 | 31.9870 | 88218.1100 | 2757.93996 2014-05-08 02:52:00 | 2757.71000 | 2758.62000 | 2757.58000 | 2757.58000 | 64.0891 | 176762.7500 | 2758.07998 2014-05-08 02:53:00 | 2758.63000 | 2760.00000 | 2756.40000 | 2758.00000 | 74.9680 | 206789.3500 | 2758.36994 2014-05-08 02:54:00 | 2757.99000 | 2760.00000 | 2756.45000 | 2757.79000 | 83.7479 | 230999.4500 | 2758.26994 2014-05-08 02:55:00 | 2758.86000 | 2759.63000 | 2756.97000 | 2757.41000 | 46.3471 | 127823.8600 | 2757.96995 2014-05-08 02:56:00 | 2757.86000 | 2759.15000 | 2753.25000 | 2753.25000 | 82.8299 | 228265.1100 | 2755.83000 2014-05-08 02:57:00 | 2753.30000 | 2756.42000 | 2753.30000 | 2755.91000 | 22.6080 | 62293.9300 | 2755.38998 2014-05-08 02:58:00 | 2754.89000 | 2759.31000 | 2753.00000 | 2759.31000 | 123.8729 | 341377.7100 | 2755.87013 2014-05-08 02:59:00 | 2759.60000 | 2762.30000 | 2758.14000 | 2762.19000 | 127.3409 | 351501.7200 | 2760.32004 2014-05-08 03:00:00 | 2762.19000 | 2763.63000 | 2759.94000 | 2762.24000 | 82.9011 | 229003.6300 | 2762.37003 2014-05-08 03:01:00 | 2761.05000 | 2762.95000 | 2759.65000 | 2762.95000 | 111.1678 | 307016.6300 | 2761.73991 2014-05-08 03:02:00 | 2762.92000 | 2764.85000 | 2762.01000 | 2764.00000 | 43.6410 | 120617.7300 | 2763.86002 2014-05-08 03:03:00 | 2764.01000 | 2764.99000 | 2762.79000 | 2763.36000 | 28.8640 | 79772.4700 | 2763.74004 2014-05-08 03:04:00 | 2761.07000 | 2763.92000 | 2761.07000 | 2763.79000 | 90.9471 | 251277.8700 | 2762.89991 2014-05-08 03:05:00 | 2763.76000 | 2764.11000 | 2760.00000 | 2763.14000 | 77.8631 | 215096.1400 | 2762.49009 2014-05-08 03:06:00 | 2763.47000 | 2764.12000 | 2762.84000 | 2763.11000 | 91.0461 | 251602.2600 | 2763.45987 2014-05-08 03:07:00 | 2763.00000 | 2765.00000 | 2762.81000 | 2763.81000 | 47.9780 | 132603.4400 | 2763.83996 2014-05-08 03:08:00 | 2763.20000 | 2763.20000 | 2762.12000 | 2762.12000 | 27.7600 | 76694.5400 | 2762.77000 2014-05-08 03:09:00 | 2762.73000 | 2762.73000 | 2762.73000 | 2762.73000 | 4.0020 | 11056.4500 | 2762.73000 2014-05-08 03:10:00 | 2762.68000 | 2764.00000 | 2762.04000 | 2762.84000 | 39.5910 | 109405.0200 | 2763.38001 2014-05-08 03:11:00 | 2762.84000 | 2762.84000 | 2758.22000 | 2759.62000 | 78.9749 | 217921.7800 | 2759.38014 2014-05-08 03:12:00 | 2759.90000 | 2762.98000 | 2758.57000 | 2762.98000 | 55.3990 | 152918.2800 | 2760.30998 2014-05-08 03:13:00 | 2760.88000 | 2762.80000 | 2760.50000 | 2762.20000 | 88.7610 | 245117.8400 | 2761.55003 2014-05-08 03:14:00 | 2762.36000 | 2763.00000 | 2760.02000 | 2760.70000 | 86.1050 | 237729.7500 | 2760.92984 2014-05-08 03:15:00 | 2760.14000 | 2762.50000 | 2760.02000 | 2762.44000 | 66.8550 | 184605.9800 | 2761.28988 2014-05-08 03:16:00 | 2762.40000 | 2762.40000 | 2760.02000 | 2760.96000 | 56.6879 | 156530.6400 | 2761.26996 2014-05-08 03:17:00 | 2761.02000 | 2761.40000 | 2760.00000 | 2760.00000 | 2.8330 | 7822.2000 | 2761.10000 2014-05-08 03:18:00 | 2761.00000 | 2761.42000 | 2760.02000 | 2760.04000 | 79.0039 | 218109.2000 | 2760.74011 2014-05-08 03:19:00 | 2760.39000 | 2761.78000 | 2760.05000 | 2760.35000 | 39.6979 | 109599.2800 | 2760.82997 2014-05-08 03:20:00 | 2761.21000 | 2765.80000 | 2760.84000 | 2765.80000 | 73.5801 | 203287.0800 | 2762.80000 2014-05-08 03:21:00 | 2765.32000 | 2768.51000 | 2765.32000 | 2767.02000 | 116.5121 | 322375.0300 | 2766.88009 2014-05-08 03:22:00 | 2767.44000 | 2768.97000 | 2767.12000 | 2767.26000 | 78.4591 | 217160.7600 | 2767.81998 2014-05-08 03:23:00 | 2767.76000 | 2768.49000 | 2766.00000 | 2766.86000 | 60.8590 | 168405.4100 | 2767.13998 2014-05-08 03:24:00 | 2766.72000 | 2768.38000 | 2766.03000 | 2766.70000 | 30.0400 | 83121.9700 | 2767.04000 2014-05-08 03:25:00 | 2766.18000 | 2768.01000 | 2765.39000 | 2765.97000 | 38.8660 | 107519.6600 | 2766.41994 2014-05-08 03:26:00 | 2765.97000 | 2768.13000 | 2764.60000 | 2766.23000 | 57.4459 | 158910.9700 | 2766.26992 2014-05-08 03:27:00 | 2766.69000 | 2767.57000 | 2763.71000 | 2764.00000 | 79.6681 | 220342.8800 | 2765.75995 2014-05-08 03:28:00 | 2763.48000 | 2765.94000 | 2763.28000 | 2764.98000 | 26.5710 | 73451.8300 | 2764.36001 2014-05-08 03:29:00 | 2764.98000 | 2765.86000 | 2764.89000 | 2764.92000 | 17.2350 | 47660.6600 | 2765.33997 2014-05-08 03:30:00 | 2764.86000 | 2765.00000 | 2763.94000 | 2764.39000 | 35.7960 | 98955.0600 | 2764.41995 2014-05-08 03:31:00 | 2765.28000 | 2766.62000 | 2763.60000 | 2765.00000 | 72.8049 | 201355.8200 | 2765.68987 2014-05-08 03:32:00 | 2765.03000 | 2780.00000 | 2765.03000 | 2777.90000 | 228.7282 | 634599.4800 | 2774.46985 2014-05-08 03:33:00 | 2777.89000 | 2789.00000 | 2777.83000 | 2789.00000 | 143.2539 | 398849.0100 | 2784.21020 2014-05-08 03:34:00 | 2788.98000 | 2796.00000 | 2788.09000 | 2793.97000 | 130.9518 | 365597.7100 | 2791.85008 2014-05-08 03:35:00 | 2793.97000 | 2797.00000 | 2790.01000 | 2794.61000 | 126.6059 | 353812.9200 | 2794.59982 2014-05-08 03:36:00 | 2794.61000 | 2799.00000 | 2790.00000 | 2799.00000 | 152.7801 | 427064.8200 | 2795.29001 2014-05-08 03:37:00 | 2799.00000 | 2808.00000 | 2798.00000 | 2806.66000 | 336.8236 | 943365.6800 | 2800.77044 2014-05-08 03:38:00 | 2805.42000 | 2805.42000 | 2799.49000 | 2799.49000 | 119.2608 | 334099.7300 | 2801.42004 2014-05-08 03:39:00 | 2799.49000 | 2800.04000 | 2796.02000 | 2797.08000 | 106.9429 | 299375.9300 | 2799.40011 2014-05-08 03:40:00 | 2798.87000 | 2799.06000 | 2797.07000 | 2798.21000 | 120.3171 | 336645.9500 | 2797.98987 2014-05-08 03:41:00 | 2798.98000 | 2800.94000 | 2798.04000 | 2799.40000 | 84.6760 | 237072.4000 | 2799.75988 2014-05-08 03:42:00 | 2798.89000 | 2801.00000 | 2798.13000 | 2799.40000 | 81.4259 | 227985.9600 | 2799.91988 2014-05-08 03:43:00 | 2799.96000 | 2799.96000 | 2798.00000 | 2798.89000 | 119.3299 | 333975.6800 | 2798.75999 2014-05-08 03:44:00 | 2798.87000 | 2799.00000 | 2796.63000 | 2796.86000 | 20.3340 | 56890.8700 | 2797.82003 2014-05-08 03:45:00 | 2796.80000 | 2797.73000 | 2788.61000 | 2790.00000 | 136.3772 | 380913.6800 | 2793.08986 2014-05-08 03:46:00 | 2788.94000 | 2792.00000 | 2788.11000 | 2790.76000 | 102.4509 | 285889.3500 | 2790.50003 2014-05-08 03:47:00 | 2790.74000 | 2793.29000 | 2790.00000 | 2792.61000 | 129.9849 | 362912.6200 | 2791.95976 2014-05-08 03:48:00 | 2791.70000 | 2797.78000 | 2791.43000 | 2792.00000 | 96.0230 | 268399.5800 | 2795.16010 2014-05-08 03:49:00 | 2792.02000 | 2795.98000 | 2792.02000 | 2793.46000 | 92.6779 | 258949.3700 | 2794.07993 2014-05-08 03:50:00 | 2793.23000 | 2794.43000 | 2791.16000 | 2792.36000 | 53.1171 | 148376.2000 | 2793.37994 2014-05-08 03:51:00 | 2792.33000 | 2793.99000 | 2790.00000 | 2790.97000 | 50.6631 | 141456.8300 | 2792.11006 2014-05-08 03:52:00 | 2792.49000 | 2792.49000 | 2787.92000 | 2788.00000 | 84.2290 | 234934.9200 | 2789.23997 2014-05-08 03:53:00 | 2788.00000 | 2792.46000 | 2785.05000 | 2791.96000 | 132.8011 | 370395.4500 | 2789.10005 2014-05-08 03:54:00 | 2791.73000 | 2791.73000 | 2787.18000 | 2790.96000 | 73.9301 | 206207.3500 | 2789.22000 2014-05-08 03:55:00 | 2790.94000 | 2790.94000 | 2788.01000 | 2788.78000 | 28.0720 | 78298.6900 | 2789.21002 2014-05-08 03:56:00 | 2788.86000 | 2790.00000 | 2788.00000 | 2788.12000 | 55.5051 | 154799.8400 | 2788.92990 2014-05-08 03:57:00 | 2788.66000 | 2790.77000 | 2788.12000 | 2790.55000 | 114.8842 | 320452.2500 | 2789.35017 2014-05-08 03:58:00 | 2789.10000 | 2791.00000 | 2788.32000 | 2790.62000 | 31.6670 | 88368.1100 | 2790.53997 2014-05-08 03:59:00 | 2790.60000 | 2790.65000 | 2789.86000 | 2790.59000 | 6.0190 | 16795.6000 | 2790.43000 2014-05-08 04:00:00 | 2790.05000 | 2792.46000 | 2790.05000 | 2792.46000 | 29.1600 | 81397.5000 | 2791.41000 2014-05-08 04:01:00 | 2790.17000 | 2792.00000 | 2790.17000 | 2791.11000 | 26.7010 | 74527.7900 | 2791.20001 2014-05-08 04:02:00 | 2791.89000 | 2791.90000 | 2791.00000 | 2791.80000 | 6.5220 | 18208.2900 | 2791.83000 2014-05-08 04:03:00 | 2791.78000 | 2791.78000 | 2790.83000 | 2791.44000 | 16.9240 | 47237.3900 | 2791.15002 2014-05-08 04:04:00 | 2790.50000 | 2791.47000 | 2790.00000 | 2790.86000 | 24.2250 | 67608.2500 | 2790.84996 2014-05-08 04:05:00 | 2790.07000 | 2792.18000 | 2790.05000 | 2790.22000 | 11.9510 | 33349.0200 | 2790.48000 2014-05-08 04:06:00 | 2790.22000 | 2790.36000 | 2788.14000 | 2788.14000 | 42.6319 | 118929.4400 | 2789.68003 2014-05-08 04:07:00 | 2788.14000 | 2789.23000 | 2785.00000 | 2789.12000 | 62.9531 | 175502.5000 | 2787.83007 2014-05-08 04:08:00 | 2789.14000 | 2789.82000 | 2787.86000 | 2788.04000 | 44.3530 | 123684.6300 | 2788.64005 2014-05-08 04:09:00 | 2788.56000 | 2789.19000 | 2787.86000 | 2787.86000 | 69.6730 | 194278.2500 | 2788.43007 2014-05-08 04:10:00 | 2787.86000 | 2788.78000 | 2786.19000 | 2787.92000 | 34.1640 | 95223.2900 | 2787.24005 2014-05-08 04:11:00 | 2788.59000 | 2788.59000 | 2786.09000 | 2786.19000 | 23.8780 | 66543.4600 | 2786.80998 2014-05-08 04:12:00 | 2786.13000 | 2786.23000 | 2780.02000 | 2781.07000 | 56.8689 | 158284.9700 | 2783.32998 2014-05-08 04:13:00 | 2781.91000 | 2781.94000 | 2780.03000 | 2780.93000 | 29.0290 | 80728.0600 | 2780.94999 2014-05-08 04:14:00 | 2781.00000 | 2782.32000 | 2779.95000 | 2781.26000 | 29.2140 | 81231.1200 | 2780.55004 2014-05-08 04:15:00 | 2782.50000 | 2785.00000 | 2780.00000 | 2783.79000 | 28.2440 | 78574.7900 | 2782.00004 2014-05-08 04:16:00 | 2784.94000 | 2787.00000 | 2784.84000 | 2786.24000 | 26.2460 | 73108.1400 | 2785.49996 2014-05-08 04:17:00 | 2786.22000 | 2787.08000 | 2785.60000 | 2787.08000 | 9.3740 | 26121.2400 | 2786.56001 2014-05-08 04:18:00 | 2787.08000 | 2787.88000 | 2785.06000 | 2786.71000 | 55.1450 | 153635.0300 | 2786.01990 2014-05-08 04:19:00 | 2785.18000 | 2787.00000 | 2785.17000 | 2786.00000 | 35.4781 | 98832.2700 | 2785.72998 2014-05-08 04:20:00 | 2786.10000 | 2786.12000 | 2786.10000 | 2786.12000 | 17.0760 | 47575.6900 | 2786.10998 2014-05-08 04:21:00 | 2786.80000 | 2787.00000 | 2786.33000 | 2786.78000 | 15.0970 | 42069.8300 | 2786.63998 2014-05-08 04:22:00 | 2786.78000 | 2789.80000 | 2786.74000 | 2789.59000 | 27.1080 | 75568.5700 | 2787.68998 2014-05-08 04:23:00 | 2788.29000 | 2794.80000 | 2788.24000 | 2794.80000 | 33.6251 | 93860.9700 | 2791.39994 2014-05-08 04:24:00 | 2794.80000 | 2795.03000 | 2790.00000 | 2790.04000 | 34.2350 | 95600.2900 | 2792.46994 2014-05-08 04:25:00 | 2789.98000 | 2794.10000 | 2788.21000 | 2791.94000 | 26.9830 | 75251.2600 | 2788.84003 2014-05-08 04:26:00 | 2791.94000 | 2794.05000 | 2790.00000 | 2791.00000 | 43.9430 | 122630.7200 | 2790.68005 2014-05-08 04:27:00 | 2790.03000 | 2790.95000 | 2788.50000 | 2790.72000 | 16.0100 | 44661.1800 | 2789.58000 2014-05-08 04:28:00 | 2790.70000 | 2790.70000 | 2788.52000 | 2789.45000 | 19.5400 | 54513.6000 | 2789.85000 2014-05-08 04:29:00 | 2789.45000 | 2791.00000 | 2789.45000 | 2789.75000 | 32.0290 | 89363.6700 | 2790.08999 2014-05-08 04:30:00 | 2789.98000 | 2790.00000 | 2786.64000 | 2787.00000 | 27.2340 | 75934.4400 | 2788.22004 2014-05-08 04:31:00 | 2787.00000 | 2788.33000 | 2785.52000 | 2786.11000 | 34.8319 | 97066.8900 | 2786.72002 2014-05-08 04:32:00 | 2786.13000 | 2786.71000 | 2786.11000 | 2786.27000 | 8.8790 | 24738.3000 | 2786.16000 2014-05-08 04:33:00 | 2786.90000 | 2788.81000 | 2786.19000 | 2787.98000 | 18.5340 | 51661.6200 | 2787.40003 2014-05-08 04:34:00 | 2787.03000 | 2790.00000 | 2787.03000 | 2789.69000 | 24.0650 | 67105.9300 | 2788.52996 2014-05-08 04:35:00 | 2789.00000 | 2790.00000 | 2787.05000 | 2787.05000 | 25.4150 | 70852.9500 | 2787.83995 2014-05-08 04:36:00 | 2789.72000 | 2792.00000 | 2787.54000 | 2789.86000 | 33.5350 | 93540.8600 | 2789.35006 2014-05-08 04:37:00 | 2788.10000 | 2791.52000 | 2788.10000 | 2788.92000 | 14.6440 | 40864.5800 | 2790.53002 2014-05-08 04:38:00 | 2788.64000 | 2791.34000 | 2788.06000 | 2788.44000 | 18.8880 | 52689.5300 | 2789.57999 2014-05-08 04:39:00 | 2788.70000 | 2789.34000 | 2787.87000 | 2789.29000 | 38.5850 | 107588.3700 | 2788.34993 2014-05-08 04:40:00 | 2789.32000 | 2790.00000 | 2789.31000 | 2790.00000 | 13.9870 | 39018.4200 | 2789.61998 2014-05-08 04:41:00 | 2789.99000 | 2792.00000 | 2789.99000 | 2792.00000 | 51.3830 | 143409.4400 | 2790.99006 2014-05-08 04:42:00 | 2791.98000 | 2791.98000 | 2790.96000 | 2791.97000 | 48.7821 | 136158.5100 | 2791.16004 2014-05-08 04:43:00 | 2791.97000 | 2791.97000 | 2788.13000 | 2789.50000 | 12.9710 | 36192.0300 | 2790.23000 2014-05-08 04:44:00 | 2789.50000 | 2789.53000 | 2788.42000 | 2789.11000 | 15.5360 | 43328.9100 | 2788.93998 2014-05-08 04:45:00 | 2788.98000 | 2788.98000 | 2788.60000 | 2788.98000 | 2.3200 | 6469.7000 | 2788.66000 2014-05-08 04:46:00 | 2788.96000 | 2790.00000 | 2788.96000 | 2789.13000 | 39.1620 | 109231.0800 | 2789.21003 2014-05-08 04:47:00 | 2789.84000 | 2789.84000 | 2788.97000 | 2789.80000 | 42.3300 | 118069.3300 | 2789.26000 2014-05-08 04:48:00 | 2788.72000 | 2789.98000 | 2788.62000 | 2789.42000 | 38.7160 | 107993.9200 | 2789.38994 2014-05-08 04:49:00 | 2788.60000 | 2789.77000 | 2787.97000 | 2789.77000 | 1.0630 | 2964.5500 | 2788.85000 2014-05-08 04:50:00 | 2788.36000 | 2789.72000 | 2788.28000 | 2788.84000 | 24.5750 | 68534.0400 | 2788.76996 2014-05-08 04:51:00 | 2788.35000 | 2789.67000 | 2787.96000 | 2788.00000 | 41.3821 | 115394.3000 | 2788.51003 2014-05-08 04:52:00 | 2788.35000 | 2792.00000 | 2788.35000 | 2790.05000 | 45.4381 | 126767.1900 | 2789.88997 2014-05-08 04:53:00 | 2790.45000 | 2790.45000 | 2788.85000 | 2788.85000 | 14.0850 | 39292.1000 | 2789.63997 2014-05-08 04:54:00 | 2789.02000 | 2791.99000 | 2789.02000 | 2791.82000 | 52.9829 | 147897.5400 | 2791.42006 2014-05-08 04:55:00 | 2791.94000 | 2793.72000 | 2791.77000 | 2792.04000 | 41.5250 | 115946.1600 | 2792.19993 2014-05-08 04:56:00 | 2792.04000 | 2793.10000 | 2790.50000 | 2790.52000 | 46.6220 | 130165.4600 | 2791.93003 2014-05-08 04:57:00 | 2790.77000 | 2791.29000 | 2790.00000 | 2791.25000 | 22.2100 | 61981.5200 | 2790.70000 2014-05-08 04:58:00 | 2793.41000 | 2793.48000 | 2789.35000 | 2790.08000 | 38.5810 | 107688.5700 | 2791.23001 2014-05-08 04:59:00 | 2790.53000 | 2790.53000 | 2789.97000 | 2789.97000 | 4.6720 | 13036.5300 | 2790.35000 2014-05-08 05:00:00 | 2789.23000 | 2789.23000 | 2788.00000 | 2788.00000 | 16.8370 | 46956.1000 | 2788.85998 2014-05-08 05:01:00 | 2788.33000 | 2788.86000 | 2787.80000 | 2788.55000 | 11.0650 | 30849.8200 | 2788.04998 2014-05-08 05:02:00 | 2788.02000 | 2789.00000 | 2788.00000 | 2789.00000 | 8.3020 | 23148.9500 | 2788.36001 2014-05-08 05:03:00 | 2789.00000 | 2789.00000 | 2787.83000 | 2788.78000 | 21.0320 | 58653.9800 | 2788.80001 2014-05-08 05:04:00 | 2787.80000 | 2790.00000 | 2787.80000 | 2789.84000 | 39.9500 | 111449.7600 | 2789.73000 2014-05-08 05:05:00 | 2789.84000 | 2789.84000 | 2788.44000 | 2789.17000 | 40.3130 | 112462.5200 | 2789.73004 2014-05-08 05:06:00 | 2788.25000 | 2788.86000 | 2787.60000 | 2787.60000 | 23.5420 | 65641.7600 | 2788.28002 2014-05-08 05:07:00 | 2787.60000 | 2788.00000 | 2787.00000 | 2787.76000 | 66.1350 | 184340.8500 | 2787.33988 2014-05-08 05:08:00 | 2787.04000 | 2787.04000 | 2787.00000 | 2787.00000 | 16.6400 | 46375.7500 | 2787.00000 2014-05-08 05:09:00 | 2787.00000 | 2787.00000 | 2786.01000 | 2786.93000 | 38.6079 | 107593.7700 | 2786.82997 2014-05-08 05:10:00 | 2786.93000 | 2786.93000 | 2785.53000 | 2785.94000 | 16.8900 | 47053.8100 | 2785.90000 2014-05-08 05:11:00 | 2785.94000 | 2786.93000 | 2785.05000 | 2785.50000 | 21.7090 | 60470.5800 | 2785.50999 2014-05-08 05:12:00 | 2785.50000 | 2785.50000 | 2783.48000 | 2784.96000 | 55.0351 | 153252.3500 | 2784.62990 2014-05-08 05:13:00 | 2783.82000 | 2785.00000 | 2780.01000 | 2782.76000 | 35.3130 | 98230.6600 | 2781.71004 2014-05-08 05:14:00 | 2782.69000 | 2782.69000 | 2780.01000 | 2780.84000 | 38.1269 | 106018.4500 | 2780.66996 2014-05-08 05:15:00 | 2780.02000 | 2781.00000 | 2779.07000 | 2780.60000 | 54.5671 | 151705.8000 | 2780.16994 2014-05-08 05:16:00 | 2780.11000 | 2780.80000 | 2778.00000 | 2780.11000 | 38.1750 | 106102.2000 | 2779.36007 2014-05-08 05:17:00 | 2780.80000 | 2780.80000 | 2779.02000 | 2779.92000 | 60.7060 | 168772.4000 | 2780.15991 2014-05-08 05:18:00 | 2780.04000 | 2784.84000 | 2780.04000 | 2784.84000 | 7.1250 | 19827.1900 | 2782.75999 2014-05-08 05:19:00 | 2782.16000 | 2784.64000 | 2779.78000 | 2781.83000 | 86.2010 | 239785.2300 | 2781.70003 2014-05-08 05:20:00 | 2782.80000 | 2782.80000 | 2779.55000 | 2779.95000 | 35.9060 | 99827.9300 | 2780.25995 2014-05-08 05:21:00 | 2780.10000 | 2781.03000 | 2779.58000 | 2780.95000 | 23.9180 | 66506.9400 | 2780.61998 2014-05-08 05:22:00 | 2780.95000 | 2780.95000 | 2779.59000 | 2780.00000 | 58.3449 | 162198.3600 | 2779.98989 2014-05-08 05:23:00 | 2779.94000 | 2780.65000 | 2778.29000 | 2778.29000 | 59.0431 | 164109.6100 | 2779.49007 2014-05-08 05:24:00 | 2778.24000 | 2779.90000 | 2777.11000 | 2777.11000 | 46.3760 | 128830.6700 | 2777.95993 2014-05-08 05:25:00 | 2778.21000 | 2778.21000 | 2777.00000 | 2778.21000 | 53.6400 | 148980.3800 | 2777.41000 2014-05-08 05:26:00 | 2778.31000 | 2779.37000 | 2778.21000 | 2778.72000 | 29.3150 | 81462.2400 | 2778.85995 2014-05-08 05:27:00 | 2778.23000 | 2778.66000 | 2776.02000 | 2776.02000 | 33.3040 | 92480.8400 | 2776.87005 2014-05-08 05:28:00 | 2776.03000 | 2778.12000 | 2776.01000 | 2776.68000 | 53.7420 | 149233.4100 | 2776.85004 2014-05-08 05:29:00 | 2776.70000 | 2781.29000 | 2776.68000 | 2780.63000 | 18.4030 | 51132.5200 | 2778.49002 2014-05-08 05:30:00 | 2778.64000 | 2782.28000 | 2778.04000 | 2780.07000 | 34.5900 | 96178.1600 | 2780.52000 2014-05-08 05:31:00 | 2780.03000 | 2780.03000 | 2779.00000 | 2779.82000 | 9.7040 | 26974.4300 | 2779.72001 2014-05-08 05:32:00 | 2779.98000 | 2779.98000 | 2778.10000 | 2779.65000 | 23.1960 | 64460.1900 | 2778.93997 2014-05-08 05:33:00 | 2778.12000 | 2779.54000 | 2778.10000 | 2779.00000 | 25.1020 | 69746.5800 | 2778.53002 2014-05-08 05:34:00 | 2778.34000 | 2779.10000 | 2778.00000 | 2778.00000 | 7.0350 | 19544.6900 | 2778.20999 2014-05-08 05:35:00 | 2777.89000 | 2777.89000 | 2776.03000 | 2777.04000 | 37.0289 | 102821.9800 | 2776.79999 2014-05-08 05:36:00 | 2777.26000 | 2777.53000 | 2776.59000 | 2776.64000 | 50.3390 | 139801.1000 | 2777.18998 2014-05-08 05:37:00 | 2777.51000 | 2778.08000 | 2776.95000 | 2778.00000 | 5.8320 | 16199.0700 | 2777.62000 2014-05-08 05:38:00 | 2777.12000 | 2779.08000 | 2777.10000 | 2779.08000 | 17.4940 | 48594.4700 | 2777.78003 2014-05-08 05:39:00 | 2778.62000 | 2779.10000 | 2777.97000 | 2779.10000 | 13.2540 | 36825.1000 | 2778.41002 2014-05-08 05:40:00 | 2779.10000 | 2782.00000 | 2779.10000 | 2780.62000 | 42.5389 | 118285.4500 | 2780.63998 2014-05-08 05:41:00 | 2780.53000 | 2782.00000 | 2778.95000 | 2781.79000 | 43.1770 | 120053.9800 | 2780.50995 2014-05-08 05:42:00 | 2780.03000 | 2781.86000 | 2776.50000 | 2780.96000 | 39.0730 | 108645.9800 | 2780.59004 2014-05-08 05:43:00 | 2780.05000 | 2781.00000 | 2778.13000 | 2779.73000 | 32.9920 | 91713.9000 | 2779.88002 2014-05-08 05:44:00 | 2779.58000 | 2780.00000 | 2778.28000 | 2780.00000 | 4.3730 | 12153.7200 | 2779.26000 2014-05-08 05:45:00 | 2780.00000 | 2780.00000 | 2778.26000 | 2778.85000 | 11.1880 | 31087.6900 | 2778.65999 2014-05-08 05:46:00 | 2779.02000 | 2782.00000 | 2778.53000 | 2780.97000 | 15.2370 | 42361.4700 | 2780.16998 2014-05-08 05:47:00 | 2780.96000 | 2781.00000 | 2779.41000 | 2780.13000 | 27.6630 | 76898.5900 | 2779.84003 2014-05-08 05:48:00 | 2780.90000 | 2781.84000 | 2780.47000 | 2781.21000 | 25.3070 | 70384.6600 | 2781.22997 2014-05-08 05:49:00 | 2780.91000 | 2781.80000 | 2778.88000 | 2780.82000 | 46.7840 | 130078.6700 | 2780.41007 2014-05-08 05:50:00 | 2780.86000 | 2781.71000 | 2779.31000 | 2780.56000 | 33.0100 | 91787.3500 | 2780.59000 2014-05-08 05:51:00 | 2780.63000 | 2781.00000 | 2779.07000 | 2780.32000 | 18.0780 | 50258.3300 | 2780.07999 2014-05-08 05:52:00 | 2780.02000 | 2780.02000 | 2776.00000 | 2779.89000 | 24.0000 | 66656.9900 | 2777.37000 2014-05-08 05:53:00 | 2779.80000 | 2779.81000 | 2776.15000 | 2776.15000 | 58.1881 | 161636.6300 | 2777.82996 2014-05-08 05:54:00 | 2777.47000 | 2777.47000 | 2776.00000 | 2776.81000 | 57.5730 | 159856.5300 | 2776.59006 2014-05-08 05:55:00 | 2776.14000 | 2777.47000 | 2775.38000 | 2775.77000 | 36.1880 | 100466.2200 | 2776.22997 2014-05-08 05:56:00 | 2775.12000 | 2778.05000 | 2774.94000 | 2777.01000 | 34.2600 | 95080.1300 | 2775.25000 2014-05-08 05:57:00 | 2776.58000 | 2776.93000 | 2775.10000 | 2776.04000 | 21.0350 | 58396.2800 | 2776.14996 2014-05-08 05:58:00 | 2776.41000 | 2776.49000 | 2775.44000 | 2775.44000 | 26.7820 | 74355.4000 | 2776.32002 2014-05-08 05:59:00 | 2776.32000 | 2779.76000 | 2776.29000 | 2779.76000 | 17.0500 | 47352.5900 | 2777.28000 2014-05-08 06:00:00 | 2778.42000 | 2779.39000 | 2776.28000 | 2777.66000 | 46.8530 | 130150.1900 | 2777.84005 2014-05-08 06:01:00 | 2777.61000 | 2777.61000 | 2775.97000 | 2777.11000 | 79.5061 | 220769.2600 | 2776.75989 2014-05-08 06:02:00 | 2776.22000 | 2777.25000 | 2775.84000 | 2777.25000 | 15.9100 | 44172.8200 | 2776.42000 2014-05-08 06:03:00 | 2778.74000 | 2778.83000 | 2777.00000 | 2778.46000 | 42.9080 | 119188.9500 | 2777.77997 2014-05-08 06:04:00 | 2778.70000 | 2778.98000 | 2777.79000 | 2778.90000 | 45.2360 | 125691.0200 | 2778.55994 2014-05-08 06:05:00 | 2778.90000 | 2779.00000 | 2778.05000 | 2779.00000 | 28.3820 | 78859.8200 | 2778.52002 2014-05-08 06:06:00 | 2779.01000 | 2779.45000 | 2778.41000 | 2779.45000 | 27.4880 | 76387.0100 | 2778.91998 2014-05-08 06:07:00 | 2779.88000 | 2781.50000 | 2779.16000 | 2781.00000 | 24.5170 | 68156.5300 | 2779.96997 2014-05-08 06:08:00 | 2781.41000 | 2783.00000 | 2781.41000 | 2783.00000 | 63.9360 | 177878.1900 | 2782.12991 2014-05-08 06:09:00 | 2783.00000 | 2785.02000 | 2783.00000 | 2785.00000 | 65.2041 | 181542.5300 | 2784.22010 2014-05-08 06:10:00 | 2784.99000 | 2788.55000 | 2784.99000 | 2788.53000 | 116.2508 | 323899.1300 | 2786.21003 2014-05-08 06:11:00 | 2786.44000 | 2790.00000 | 2786.21000 | 2789.98000 | 68.7989 | 191838.1900 | 2788.38997 2014-05-08 06:12:00 | 2788.44000 | 2790.00000 | 2784.92000 | 2784.92000 | 115.9139 | 323049.8300 | 2786.98016 2014-05-08 06:13:00 | 2783.99000 | 2787.35000 | 2781.84000 | 2784.00000 | 66.0820 | 183943.1500 | 2783.56005 2014-05-08 06:14:00 | 2783.93000 | 2783.97000 | 2782.10000 | 2782.24000 | 18.3260 | 51003.4400 | 2783.11997 2014-05-08 06:15:00 | 2782.79000 | 2784.00000 | 2778.91000 | 2781.85000 | 96.9440 | 269759.3800 | 2782.63014 2014-05-08 06:16:00 | 2781.86000 | 2782.00000 | 2780.43000 | 2780.47000 | 72.1869 | 200778.4500 | 2781.36992 2014-05-08 06:17:00 | 2780.46000 | 2783.60000 | 2780.46000 | 2783.41000 | 88.0631 | 244990.7100 | 2781.99010 2014-05-08 06:18:00 | 2783.03000 | 2783.21000 | 2780.48000 | 2781.94000 | 59.1271 | 164469.1300 | 2781.61994 2014-05-08 06:19:00 | 2783.41000 | 2783.41000 | 2780.69000 | 2782.00000 | 23.3130 | 64851.2000 | 2781.76003 2014-05-08 06:20:00 | 2781.24000 | 2782.00000 | 2780.99000 | 2780.99000 | 23.7590 | 66089.1200 | 2781.64999 2014-05-08 06:21:00 | 2780.70000 | 2781.23000 | 2780.00000 | 2780.00000 | 18.0300 | 50133.7700 | 2780.58000 2014-05-08 06:22:00 | 2778.93000 | 2781.79000 | 2778.91000 | 2781.00000 | 58.2029 | 161805.2600 | 2780.02006 2014-05-08 06:23:00 | 2780.99000 | 2783.06000 | 2780.99000 | 2783.06000 | 19.3610 | 53855.5300 | 2781.65001 2014-05-08 06:24:00 | 2782.77000 | 2785.01000 | 2782.15000 | 2784.99000 | 74.3471 | 206951.7100 | 2783.58992 2014-05-08 06:25:00 | 2784.99000 | 2785.00000 | 2783.22000 | 2783.80000 | 33.2011 | 92433.0600 | 2784.04001 2014-05-08 06:26:00 | 2784.69000 | 2786.49000 | 2784.02000 | 2784.02000 | 54.3719 | 151453.4800 | 2785.51004 2014-05-08 06:27:00 | 2784.02000 | 2785.65000 | 2783.23000 | 2785.00000 | 66.9979 | 186532.1800 | 2784.14995 2014-05-08 06:28:00 | 2785.00000 | 2785.03000 | 2783.23000 | 2784.98000 | 65.8359 | 183336.5500 | 2784.74990 2014-05-08 06:29:00 | 2784.46000 | 2784.49000 | 2783.50000 | 2783.52000 | 9.9320 | 27649.5900 | 2783.89001 2014-05-08 06:30:00 | 2783.96000 | 2784.31000 | 2783.22000 | 2784.31000 | 6.5390 | 18204.7200 | 2784.02000 2014-05-08 06:31:00 | 2783.64000 | 2784.35000 | 2783.10000 | 2783.22000 | 28.3690 | 78970.3700 | 2783.68999 2014-05-08 06:32:00 | 2783.22000 | 2785.25000 | 2783.10000 | 2785.25000 | 42.7660 | 119085.6600 | 2784.58994 2014-05-08 06:33:00 | 2785.25000 | 2787.00000 | 2785.25000 | 2787.00000 | 39.4940 | 110033.8000 | 2786.09006 2014-05-08 06:34:00 | 2787.02000 | 2787.02000 | 2785.13000 | 2786.00000 | 27.1030 | 75513.5400 | 2786.17003 2014-05-08 06:35:00 | 2786.00000 | 2788.78000 | 2786.00000 | 2787.81000 | 82.4931 | 229935.4800 | 2787.33009 2014-05-08 06:36:00 | 2787.81000 | 2788.41000 | 2781.50000 | 2786.77000 | 27.3170 | 76139.9900 | 2787.26997 2014-05-08 06:37:00 | 2786.97000 | 2787.41000 | 2785.25000 | 2786.57000 | 81.0910 | 225982.7200 | 2786.78003 2014-05-08 06:38:00 | 2786.92000 | 2787.29000 | 2785.02000 | 2785.07000 | 40.8040 | 113683.4800 | 2786.09006 2014-05-08 06:39:00 | 2785.02000 | 2785.97000 | 2783.26000 | 2785.00000 | 31.3240 | 87228.0000 | 2784.70005 2014-05-08 06:40:00 | 2786.61000 | 2787.33000 | 2784.88000 | 2787.18000 | 55.0870 | 153447.6200 | 2785.54994 2014-05-08 06:41:00 | 2785.49000 | 2788.89000 | 2785.49000 | 2788.77000 | 81.9189 | 228341.6400 | 2787.40997 2014-05-08 06:42:00 | 2788.81000 | 2791.15000 | 2786.87000 | 2788.10000 | 82.9890 | 231479.4900 | 2789.27997 2014-05-08 06:43:00 | 2788.31000 | 2790.14000 | 2788.10000 | 2789.29000 | 47.3889 | 132177.6500 | 2789.20998 2014-05-08 06:44:00 | 2789.29000 | 2791.95000 | 2789.29000 | 2791.65000 | 51.7511 | 144405.1400 | 2790.38002 2014-05-08 06:45:00 | 2791.50000 | 2792.63000 | 2789.58000 | 2790.91000 | 62.5860 | 174644.2800 | 2790.46991 2014-05-08 06:46:00 | 2790.14000 | 2792.00000 | 2790.02000 | 2790.50000 | 47.4231 | 132365.3900 | 2791.16005 2014-05-08 06:47:00 | 2790.40000 | 2790.80000 | 2790.02000 | 2790.13000 | 24.2560 | 67679.8400 | 2790.22997 2014-05-08 06:48:00 | 2790.75000 | 2790.77000 | 2789.29000 | 2789.52000 | 33.0020 | 92067.7100 | 2789.76002 2014-05-08 06:49:00 | 2789.52000 | 2791.84000 | 2789.29000 | 2789.31000 | 23.3930 | 65274.3100 | 2790.34002 2014-05-08 06:50:00 | 2790.00000 | 2791.88000 | 2789.42000 | 2791.59000 | 58.9230 | 164434.1900 | 2790.66006 2014-05-08 06:51:00 | 2790.41000 | 2791.00000 | 2789.29000 | 2789.98000 | 46.4900 | 129707.5700 | 2790.01000 2014-05-08 06:52:00 | 2789.92000 | 2789.98000 | 2783.10000 | 2788.00000 | 59.0551 | 164666.7700 | 2788.35990 2014-05-08 06:53:00 | 2787.89000 | 2787.89000 | 2785.24000 | 2786.81000 | 28.7050 | 79983.5900 | 2786.39995 2014-05-08 06:54:00 | 2786.55000 | 2789.29000 | 2786.00000 | 2788.64000 | 13.6330 | 37988.8100 | 2786.53001 2014-05-08 06:55:00 | 2789.00000 | 2792.66000 | 2787.13000 | 2789.61000 | 65.6459 | 183163.3500 | 2790.16990 2014-05-08 06:56:00 | 2789.64000 | 2792.47000 | 2789.64000 | 2792.47000 | 61.3520 | 171241.5400 | 2791.13004 2014-05-08 06:57:00 | 2792.31000 | 2793.00000 | 2790.12000 | 2792.74000 | 69.8540 | 195022.7300 | 2791.86010 2014-05-08 06:58:00 | 2791.32000 | 2794.00000 | 2791.30000 | 2791.97000 | 41.2440 | 115167.8200 | 2792.35006 2014-05-08 06:59:00 | 2792.78000 | 2793.87000 | 2791.87000 | 2792.76000 | 27.6890 | 77326.0800 | 2792.65999 2014-05-08 07:00:00 | 2792.06000 | 2794.00000 | 2792.05000 | 2792.79000 | 52.2881 | 146059.3800 | 2793.35996 2014-05-08 07:01:00 | 2791.86000 | 2793.76000 | 2791.69000 | 2792.73000 | 48.4749 | 135374.5200 | 2792.66991 2014-05-08 07:02:00 | 2792.10000 | 2792.79000 | 2791.00000 | 2791.60000 | 39.2440 | 109567.5800 | 2791.96006 2014-05-08 07:03:00 | 2791.66000 | 2791.83000 | 2790.18000 | 2791.00000 | 47.2459 | 131862.4600 | 2790.97993 2014-05-08 07:04:00 | 2791.00000 | 2791.26000 | 2790.12000 | 2790.12000 | 5.0240 | 14021.8500 | 2790.97001 2014-05-08 07:05:00 | 2788.95000 | 2790.98000 | 2786.28000 | 2789.93000 | 44.9329 | 125299.5500 | 2788.59005 2014-05-08 07:06:00 | 2786.23000 | 2790.00000 | 2783.02000 | 2785.79000 | 114.2079 | 318243.8000 | 2786.52991 2014-05-08 07:07:00 | 2784.30000 | 2785.76000 | 2783.02000 | 2784.07000 | 32.4210 | 90267.1900 | 2784.22001 2014-05-08 07:08:00 | 2784.09000 | 2786.25000 | 2783.02000 | 2784.75000 | 101.2891 | 282057.6600 | 2784.67997 2014-05-08 07:09:00 | 2784.61000 | 2786.07000 | 2783.45000 | 2784.86000 | 79.9259 | 222556.8400 | 2784.53988 2014-05-08 07:10:00 | 2786.19000 | 2786.19000 | 2784.88000 | 2785.99000 | 27.5890 | 76855.4700 | 2785.72999 2014-05-08 07:11:00 | 2785.92000 | 2790.00000 | 2784.83000 | 2785.45000 | 146.0552 | 407127.2700 | 2787.48975 2014-05-08 07:12:00 | 2785.40000 | 2785.40000 | 2783.22000 | 2783.60000 | 12.5620 | 34969.6200 | 2783.76001 2014-05-08 07:13:00 | 2783.55000 | 2786.11000 | 2783.20000 | 2784.61000 | 54.6069 | 152086.8000 | 2785.11994 2014-05-08 07:14:00 | 2784.80000 | 2785.82000 | 2783.21000 | 2784.41000 | 20.1060 | 55976.1000 | 2784.04997 2014-05-08 07:15:00 | 2784.39000 | 2784.39000 | 2783.02000 | 2783.98000 | 37.3560 | 103974.1300 | 2783.32995 2014-05-08 07:16:00 | 2783.97000 | 2784.00000 | 2783.21000 | 2784.00000 | 4.8000 | 13362.8000 | 2783.92000 2014-05-08 07:17:00 | 2784.00000 | 2784.00000 | 2783.05000 | 2783.97000 | 24.7200 | 68806.9000 | 2783.45000 2014-05-08 07:18:00 | 2783.97000 | 2783.97000 | 2783.02000 | 2783.12000 | 19.1100 | 53188.5100 | 2783.28000 2014-05-08 07:19:00 | 2783.72000 | 2784.00000 | 2783.72000 | 2783.99000 | 14.1230 | 39317.3500 | 2783.92002 2014-05-08 07:20:00 | 2783.99000 | 2786.00000 | 2783.99000 | 2786.00000 | 19.0090 | 52931.4800 | 2784.54999 2014-05-08 07:21:00 | 2785.58000 | 2786.00000 | 2784.00000 | 2785.52000 | 83.6600 | 232973.9100 | 2784.77000 2014-05-08 07:22:00 | 2784.40000 | 2785.40000 | 2784.23000 | 2784.98000 | 27.6970 | 77137.3600 | 2785.03997 2014-05-08 07:23:00 | 2785.71000 | 2786.00000 | 2784.26000 | 2785.90000 | 89.3209 | 248772.1100 | 2785.15003 2014-05-08 07:24:00 | 2786.00000 | 2787.00000 | 2784.87000 | 2786.71000 | 58.9090 | 164118.0300 | 2785.95998 2014-05-08 07:25:00 | 2786.59000 | 2787.00000 | 2784.35000 | 2785.48000 | 22.1710 | 61757.4200 | 2785.50001 2014-05-08 07:26:00 | 2785.49000 | 2786.00000 | 2784.33000 | 2785.50000 | 71.2879 | 198520.4100 | 2784.76995 2014-05-08 07:27:00 | 2785.50000 | 2785.50000 | 2784.57000 | 2784.57000 | 19.2220 | 53530.9500 | 2784.88001 2014-05-08 07:28:00 | 2784.57000 | 2786.00000 | 2784.57000 | 2786.00000 | 7.2410 | 20167.4400 | 2785.17000 2014-05-08 07:29:00 | 2785.97000 | 2788.00000 | 2785.96000 | 2787.99000 | 16.4890 | 45952.2100 | 2786.83999 2014-05-08 07:30:00 | 2787.99000 | 2790.00000 | 2787.06000 | 2790.00000 | 16.5020 | 46023.4100 | 2788.96001 2014-05-08 07:31:00 | 2790.02000 | 2790.50000 | 2789.56000 | 2790.00000 | 59.2280 | 165250.1700 | 2790.06996 2014-05-08 07:32:00 | 2790.04000 | 2791.95000 | 2789.00000 | 2791.03000 | 15.4030 | 42971.1000 | 2789.79002 2014-05-08 07:33:00 | 2791.02000 | 2791.85000 | 2790.27000 | 2790.40000 | 9.2440 | 25800.7000 | 2791.08001 2014-05-08 07:34:00 | 2790.87000 | 2791.98000 | 2790.28000 | 2790.70000 | 32.3320 | 90239.1300 | 2791.02002 2014-05-08 07:35:00 | 2790.43000 | 2790.43000 | 2790.00000 | 2790.00000 | 8.1390 | 22708.4200 | 2790.08000 2014-05-08 07:36:00 | 2790.00000 | 2790.00000 | 2788.05000 | 2788.06000 | 81.1061 | 226192.7000 | 2788.84989 2014-05-08 07:37:00 | 2788.06000 | 2788.94000 | 2788.00000 | 2788.91000 | 46.4061 | 129383.3900 | 2788.06993 2014-05-08 07:38:00 | 2788.51000 | 2789.20000 | 2788.02000 | 2789.20000 | 62.0740 | 173108.2500 | 2788.74009 2014-05-08 07:39:00 | 2788.84000 | 2789.20000 | 2788.00000 | 2788.90000 | 68.2380 | 190286.9800 | 2788.57995 2014-05-08 07:40:00 | 2788.93000 | 2789.35000 | 2788.24000 | 2789.05000 | 18.3260 | 51109.7900 | 2788.91997 2014-05-08 07:41:00 | 2789.06000 | 2789.75000 | 2789.02000 | 2789.75000 | 31.2850 | 87268.5900 | 2789.46994 2014-05-08 07:42:00 | 2789.75000 | 2789.79000 | 2789.00000 | 2789.74000 | 10.6360 | 29666.0700 | 2789.20998 2014-05-08 07:43:00 | 2788.49000 | 2789.42000 | 2788.41000 | 2789.00000 | 11.5280 | 32150.8400 | 2788.92999 2014-05-08 07:44:00 | 2789.03000 | 2789.41000 | 2788.97000 | 2789.40000 | 9.3360 | 26039.6000 | 2789.15999 2014-05-08 07:45:00 | 2789.40000 | 2790.88000 | 2789.00000 | 2790.86000 | 69.9199 | 195083.5500 | 2790.10000 2014-05-08 07:46:00 | 2790.87000 | 2791.55000 | 2790.87000 | 2791.54000 | 29.1220 | 81279.8300 | 2791.01002 2014-05-08 07:47:00 | 2791.54000 | 2791.57000 | 2789.94000 | 2790.73000 | 26.4130 | 73725.9900 | 2791.28003 2014-05-08 07:48:00 | 2790.80000 | 2791.48000 | 2790.80000 | 2791.42000 | 7.2350 | 20194.9900 | 2791.28999 2014-05-08 07:49:00 | 2791.41000 | 2791.48000 | 2790.88000 | 2790.88000 | 14.0890 | 39326.1300 | 2791.26000 2014-05-08 07:50:00 | 2790.15000 | 2790.86000 | 2790.10000 | 2790.13000 | 4.9860 | 13911.8700 | 2790.18999 2014-05-08 07:51:00 | 2790.72000 | 2792.20000 | 2790.72000 | 2792.20000 | 5.8970 | 16461.7000 | 2791.53999 2014-05-08 07:52:00 | 2792.20000 | 2794.00000 | 2791.50000 | 2793.31000 | 122.8699 | 343151.0300 | 2792.80000 2014-05-08 07:53:00 | 2791.88000 | 2798.71000 | 2791.85000 | 2797.17000 | 67.9871 | 190108.9800 | 2796.24993 2014-05-08 07:54:00 | 2797.13000 | 2799.99000 | 2797.07000 | 2799.00000 | 51.6640 | 144615.9000 | 2799.16007 2014-05-08 07:55:00 | 2799.11000 | 2807.86000 | 2799.11000 | 2804.23000 | 179.9433 | 504138.0900 | 2801.65021 2014-05-08 07:56:00 | 2803.80000 | 2806.98000 | 2803.80000 | 2806.83000 | 59.5120 | 166978.1000 | 2805.79004 2014-05-08 07:57:00 | 2806.05000 | 2810.00000 | 2804.01000 | 2808.00000 | 102.5000 | 287827.1400 | 2808.07000 2014-05-08 07:58:00 | 2808.02000 | 2808.73000 | 2802.00000 | 2802.00000 | 45.1550 | 126697.2000 | 2805.82992 2014-05-08 07:59:00 | 2801.19000 | 2801.76000 | 2798.00000 | 2798.85000 | 96.2561 | 269464.0800 | 2799.44987 2014-05-08 08:00:00 | 2798.85000 | 2803.35000 | 2798.03000 | 2802.83000 | 62.7750 | 175811.3700 | 2800.65989 2014-05-08 08:01:00 | 2802.96000 | 2803.00000 | 2798.00000 | 2800.26000 | 92.0089 | 257745.4900 | 2801.30996 2014-05-08 08:02:00 | 2800.38000 | 2802.90000 | 2800.00000 | 2802.36000 | 72.2840 | 202487.8300 | 2801.28010 2014-05-08 08:03:00 | 2802.17000 | 2802.74000 | 2800.00000 | 2800.10000 | 89.2811 | 250116.6400 | 2801.45004 2014-05-08 08:04:00 | 2800.12000 | 2800.86000 | 2800.00000 | 2800.00000 | 35.7820 | 100201.2800 | 2800.33002 2014-05-08 08:05:00 | 2800.02000 | 2801.38000 | 2798.13000 | 2800.02000 | 105.3542 | 294933.7100 | 2799.45016 2014-05-08 08:06:00 | 2801.00000 | 2801.00000 | 2798.00000 | 2799.06000 | 70.5801 | 197550.8900 | 2798.96000 2014-05-08 08:07:00 | 2799.99000 | 2800.84000 | 2798.00000 | 2798.00000 | 64.1709 | 179656.8000 | 2799.66002 2014-05-08 08:08:00 | 2797.22000 | 2797.80000 | 2796.22000 | 2797.66000 | 64.2590 | 179725.2900 | 2796.88998 2014-05-08 08:09:00 | 2796.86000 | 2799.80000 | 2796.72000 | 2799.80000 | 70.4491 | 197160.9000 | 2798.62998 2014-05-08 08:10:00 | 2798.79000 | 2798.80000 | 2797.44000 | 2798.71000 | 90.2100 | 252421.0300 | 2798.15000 2014-05-08 08:11:00 | 2797.89000 | 2802.03000 | 2797.80000 | 2802.02000 | 37.8349 | 105929.1200 | 2799.76993 2014-05-08 08:12:00 | 2801.32000 | 2803.00000 | 2797.13000 | 2800.57000 | 91.0541 | 254984.2700 | 2800.36013 2014-05-08 08:13:00 | 2801.93000 | 2801.93000 | 2798.31000 | 2801.21000 | 46.6121 | 130529.2100 | 2800.33003 2014-05-08 08:14:00 | 2800.88000 | 2801.50000 | 2800.12000 | 2801.23000 | 7.4820 | 20956.6100 | 2800.94001 2014-05-08 08:15:00 | 2800.81000 | 2801.42000 | 2800.12000 | 2801.02000 | 47.7810 | 133836.9600 | 2801.05002 2014-05-08 08:16:00 | 2801.02000 | 2801.73000 | 2800.10000 | 2801.30000 | 41.6080 | 116548.8900 | 2801.11997 2014-05-08 08:17:00 | 2801.30000 | 2801.30000 | 2798.10000 | 2801.13000 | 61.0371 | 170918.4900 | 2800.23994 2014-05-08 08:18:00 | 2801.28000 | 2801.87000 | 2798.94000 | 2800.88000 | 37.9660 | 106343.2600 | 2801.00995 2014-05-08 08:19:00 | 2800.24000 | 2801.20000 | 2800.00000 | 2800.50000 | 73.0409 | 204546.6400 | 2800.44002 2014-05-08 08:20:00 | 2800.52000 | 2801.28000 | 2799.27000 | 2801.09000 | 38.9720 | 109151.1400 | 2800.76003 2014-05-08 08:21:00 | 2801.40000 | 2807.68000 | 2800.69000 | 2806.63000 | 123.7479 | 346943.4500 | 2803.62991 2014-05-08 08:22:00 | 2807.69000 | 2807.72000 | 2805.15000 | 2806.50000 | 117.7408 | 330502.0500 | 2807.03003 2014-05-08 08:23:00 | 2806.50000 | 2807.72000 | 2802.42000 | 2804.70000 | 117.2240 | 328926.9300 | 2805.97017 2014-05-08 08:24:00 | 2805.34000 | 2807.57000 | 2805.32000 | 2806.85000 | 149.9352 | 420791.6800 | 2806.48975 2014-05-08 08:25:00 | 2805.81000 | 2806.70000 | 2805.00000 | 2805.00000 | 79.4100 | 222790.4300 | 2805.57000 2014-05-08 08:26:00 | 2805.10000 | 2805.90000 | 2805.04000 | 2805.20000 | 39.7760 | 111577.9200 | 2805.15994 2014-05-08 08:27:00 | 2805.23000 | 2805.30000 | 2801.10000 | 2802.36000 | 109.1118 | 305935.4300 | 2803.87007 2014-05-08 08:28:00 | 2802.36000 | 2802.36000 | 2797.64000 | 2798.11000 | 143.1618 | 400980.3900 | 2800.89009 2014-05-08 08:29:00 | 2799.32000 | 2801.55000 | 2798.71000 | 2800.12000 | 79.4111 | 222390.0600 | 2800.49003 2014-05-08 08:30:00 | 2800.34000 | 2800.34000 | 2798.60000 | 2798.62000 | 89.3091 | 249993.9400 | 2799.19997 2014-05-08 08:31:00 | 2798.66000 | 2800.87000 | 2798.02000 | 2800.02000 | 93.5070 | 261760.7800 | 2799.36990 2014-05-08 08:32:00 | 2800.02000 | 2800.78000 | 2798.12000 | 2800.12000 | 67.4140 | 188734.9500 | 2799.64010 2014-05-08 08:33:00 | 2800.22000 | 2801.87000 | 2798.77000 | 2800.00000 | 58.2590 | 163185.1900 | 2801.02998 2014-05-08 08:34:00 | 2800.07000 | 2800.07000 | 2797.85000 | 2797.85000 | 70.6811 | 197830.8000 | 2798.92003 2014-05-08 08:35:00 | 2796.22000 | 2797.73000 | 2796.22000 | 2796.22000 | 17.8420 | 49903.8600 | 2796.99001 2014-05-08 08:36:00 | 2796.24000 | 2796.53000 | 2796.22000 | 2796.53000 | 30.5790 | 85506.1400 | 2796.23999 2014-05-08 08:37:00 | 2797.35000 | 2799.12000 | 2796.10000 | 2798.94000 | 80.6631 | 225683.2600 | 2797.85009 2014-05-08 08:38:00 | 2796.44000 | 2798.70000 | 2796.44000 | 2798.14000 | 45.6570 | 127757.8500 | 2798.20995 2014-05-08 08:39:00 | 2797.73000 | 2798.80000 | 2797.50000 | 2797.68000 | 32.4770 | 90875.7800 | 2798.15996 2014-05-08 08:40:00 | 2797.74000 | 2797.80000 | 2796.10000 | 2796.88000 | 17.6440 | 49349.2300 | 2796.94003 2014-05-08 08:41:00 | 2796.88000 | 2796.92000 | 2796.87000 | 2796.92000 | 1.8490 | 5171.4900 | 2796.91000 2014-05-08 08:42:00 | 2796.35000 | 2798.37000 | 2796.10000 | 2797.02000 | 87.9120 | 245924.2900 | 2797.39006 2014-05-08 08:43:00 | 2796.85000 | 2798.06000 | 2796.44000 | 2797.65000 | 73.6861 | 206113.9700 | 2797.18990 2014-05-08 08:44:00 | 2797.66000 | 2798.08000 | 2796.66000 | 2796.90000 | 3.7380 | 10456.9900 | 2797.48000 2014-05-08 08:45:00 | 2797.04000 | 2797.50000 | 2796.72000 | 2797.08000 | 30.3890 | 84999.6700 | 2797.04999 2014-05-08 08:46:00 | 2796.64000 | 2797.44000 | 2796.27000 | 2796.27000 | 6.1240 | 17126.6500 | 2796.64001 2014-05-08 08:47:00 | 2796.29000 | 2796.29000 | 2792.41000 | 2793.00000 | 79.6549 | 222579.7900 | 2794.29986 2014-05-08 08:48:00 | 2794.54000 | 2794.54000 | 2792.00000 | 2792.02000 | 77.4961 | 216505.5400 | 2793.75989 2014-05-08 08:49:00 | 2792.14000 | 2792.14000 | 2791.33000 | 2791.43000 | 8.6960 | 24276.6800 | 2791.70999 2014-05-08 08:50:00 | 2791.97000 | 2792.92000 | 2790.96000 | 2791.30000 | 37.4090 | 104424.5600 | 2791.42999 2014-05-08 08:51:00 | 2791.32000 | 2793.54000 | 2791.06000 | 2792.53000 | 31.9880 | 89326.7400 | 2792.50998 2014-05-08 08:52:00 | 2793.57000 | 2794.36000 | 2793.00000 | 2794.36000 | 23.9280 | 66844.3700 | 2793.55998 2014-05-08 08:53:00 | 2794.38000 | 2796.00000 | 2793.71000 | 2794.00000 | 125.1819 | 349861.0000 | 2794.82009 2014-05-08 08:54:00 | 2794.02000 | 2795.72000 | 2792.82000 | 2792.82000 | 40.0840 | 112013.4600 | 2794.47006 2014-05-08 08:55:00 | 2792.82000 | 2793.67000 | 2792.09000 | 2793.33000 | 26.4920 | 73992.8300 | 2793.03002 2014-05-08 08:56:00 | 2794.42000 | 2794.76000 | 2792.18000 | 2793.00000 | 144.5590 | 403873.3300 | 2793.82995 2014-05-08 08:57:00 | 2793.67000 | 2794.50000 | 2792.40000 | 2792.59000 | 24.7120 | 69028.6800 | 2793.33002 2014-05-08 08:58:00 | 2792.60000 | 2792.60000 | 2790.77000 | 2791.36000 | 95.8681 | 267623.5700 | 2791.57994 2014-05-08 08:59:00 | 2791.87000 | 2792.58000 | 2790.00000 | 2792.58000 | 8.5650 | 23904.3900 | 2790.93998 2014-05-08 09:00:00 | 2792.58000 | 2793.50000 | 2792.09000 | 2792.62000 | 43.7570 | 122207.6600 | 2792.86995 2014-05-08 09:01:00 | 2793.61000 | 2793.61000 | 2788.52000 | 2791.10000 | 85.7490 | 239361.4300 | 2791.41997 2014-05-08 09:02:00 | 2790.84000 | 2790.84000 | 2784.97000 | 2787.05000 | 165.2643 | 460664.2600 | 2787.44025 2014-05-08 09:03:00 | 2788.78000 | 2789.97000 | 2786.97000 | 2789.75000 | 23.8280 | 66436.4100 | 2788.16998 2014-05-08 09:04:00 | 2788.80000 | 2789.86000 | 2788.00000 | 2789.44000 | 80.9230 | 225661.9600 | 2788.60009 2014-05-08 09:05:00 | 2789.44000 | 2789.90000 | 2788.04000 | 2789.82000 | 62.8420 | 175264.9700 | 2788.98004 2014-05-08 09:06:00 | 2790.00000 | 2792.99000 | 2788.78000 | 2790.55000 | 74.7780 | 208650.7600 | 2790.26995 2014-05-08 09:07:00 | 2792.21000 | 2793.48000 | 2789.03000 | 2789.68000 | 29.5880 | 82570.4800 | 2790.66998 2014-05-08 09:08:00 | 2789.05000 | 2789.08000 | 2788.80000 | 2788.95000 | 31.1720 | 86938.2700 | 2788.99002 2014-05-08 09:09:00 | 2788.82000 | 2793.60000 | 2786.00000 | 2793.60000 | 26.1030 | 72788.3600 | 2788.51003 2014-05-08 09:10:00 | 2789.60000 | 2790.00000 | 2789.00000 | 2789.27000 | 5.7980 | 16173.6600 | 2789.52000 2014-05-08 09:11:00 | 2789.30000 | 2790.00000 | 2788.16000 | 2789.52000 | 24.5160 | 68382.3700 | 2789.29996 2014-05-08 09:12:00 | 2789.27000 | 2789.61000 | 2788.02000 | 2788.68000 | 83.1311 | 231861.7000 | 2789.11003 2014-05-08 09:13:00 | 2788.68000 | 2790.33000 | 2788.18000 | 2790.33000 | 55.9341 | 156044.3200 | 2789.79008 2014-05-08 09:14:00 | 2790.35000 | 2792.69000 | 2790.02000 | 2790.18000 | 35.3049 | 98540.6800 | 2791.12994 2014-05-08 09:15:00 | 2791.44000 | 2791.57000 | 2791.02000 | 2791.02000 | 10.4020 | 29035.0600 | 2791.30001 2014-05-08 09:16:00 | 2792.14000 | 2792.49000 | 2791.59000 | 2791.61000 | 24.8600 | 69412.4300 | 2792.13000 2014-05-08 09:17:00 | 2791.61000 | 2792.68000 | 2790.10000 | 2790.42000 | 44.1989 | 123371.6300 | 2791.27998 2014-05-08 09:18:00 | 2790.79000 | 2791.92000 | 2790.45000 | 2790.66000 | 41.6559 | 116260.4900 | 2790.96994 2014-05-08 09:19:00 | 2791.67000 | 2793.50000 | 2791.66000 | 2793.50000 | 35.6380 | 99510.4400 | 2792.25997 2014-05-08 09:20:00 | 2793.47000 | 2794.00000 | 2791.94000 | 2793.00000 | 43.6799 | 122007.6400 | 2793.22000 2014-05-08 09:21:00 | 2791.75000 | 2794.00000 | 2790.50000 | 2792.00000 | 92.5011 | 258317.5400 | 2792.59004 2014-05-08 09:22:00 | 2792.09000 | 2793.73000 | 2792.09000 | 2792.10000 | 15.8380 | 44234.5100 | 2792.93999 2014-05-08 09:23:00 | 2793.04000 | 2793.58000 | 2792.41000 | 2792.88000 | 22.8100 | 63710.2200 | 2793.08000 2014-05-08 09:24:00 | 2792.95000 | 2794.00000 | 2792.20000 | 2793.58000 | 12.6460 | 35321.5500 | 2793.09998 2014-05-08 09:25:00 | 2792.20000 | 2792.85000 | 2791.00000 | 2792.25000 | 23.2950 | 65032.1500 | 2791.67996 2014-05-08 09:26:00 | 2791.00000 | 2791.00000 | 2790.20000 | 2790.20000 | 6.8530 | 19124.0600 | 2790.61001 2014-05-08 09:27:00 | 2790.22000 | 2790.22000 | 2790.00000 | 2790.02000 | 23.4600 | 65456.1600 | 2790.12000 2014-05-08 09:28:00 | 2790.04000 | 2790.22000 | 2788.78000 | 2789.11000 | 84.4620 | 235599.2600 | 2789.41006 2014-05-08 09:29:00 | 2789.99000 | 2789.99000 | 2789.00000 | 2789.22000 | 13.4900 | 37626.3400 | 2789.20000 2014-05-08 09:30:00 | 2792.73000 | 2792.78000 | 2789.22000 | 2791.40000 | 110.4209 | 308253.1000 | 2791.62003 2014-05-08 09:31:00 | 2791.00000 | 2791.45000 | 2789.71000 | 2790.11000 | 13.6890 | 38200.5100 | 2790.60000 2014-05-08 09:32:00 | 2790.12000 | 2790.45000 | 2789.04000 | 2789.22000 | 44.6861 | 124662.0500 | 2789.72994 2014-05-08 09:33:00 | 2789.50000 | 2790.46000 | 2789.17000 | 2789.77000 | 33.5739 | 93662.5700 | 2789.74005 2014-05-08 09:34:00 | 2789.02000 | 2790.98000 | 2789.02000 | 2789.85000 | 16.7290 | 46682.0400 | 2790.48999 2014-05-08 09:35:00 | 2789.89000 | 2790.52000 | 2789.26000 | 2789.61000 | 13.2010 | 36825.6000 | 2789.61000 2014-05-08 09:36:00 | 2789.63000 | 2790.68000 | 2788.78000 | 2788.92000 | 107.8688 | 300919.4700 | 2789.67995 2014-05-08 09:37:00 | 2788.89000 | 2789.87000 | 2788.83000 | 2789.02000 | 28.6190 | 79821.6900 | 2789.11999 2014-05-08 09:38:00 | 2789.00000 | 2789.00000 | 2788.10000 | 2788.10000 | 13.5130 | 37684.9400 | 2788.79001 2014-05-08 09:39:00 | 2788.10000 | 2788.10000 | 2787.00000 | 2787.00000 | 20.7460 | 57840.2400 | 2788.01997 2014-05-08 09:40:00 | 2787.00000 | 2787.00000 | 2785.12000 | 2785.43000 | 11.7540 | 32743.0300 | 2785.69002 2014-05-08 09:41:00 | 2785.43000 | 2785.43000 | 2783.10000 | 2784.07000 | 57.8801 | 161167.5800 | 2784.51000 2014-05-08 09:42:00 | 2784.35000 | 2785.54000 | 2784.28000 | 2785.02000 | 35.8561 | 99843.7100 | 2784.56995 2014-05-08 09:43:00 | 2786.09000 | 2786.09000 | 2783.04000 | 2783.88000 | 53.2020 | 148166.5500 | 2784.98004 2014-05-08 09:44:00 | 2784.03000 | 2785.15000 | 2784.03000 | 2784.03000 | 28.1510 | 78394.7500 | 2784.79001 2014-05-08 09:45:00 | 2785.74000 | 2785.88000 | 2783.04000 | 2783.11000 | 129.2269 | 359902.1500 | 2785.03986 2014-05-08 09:46:00 | 2783.98000 | 2785.51000 | 2783.06000 | 2784.14000 | 56.7709 | 158070.7200 | 2784.36002 2014-05-08 09:47:00 | 2783.54000 | 2783.54000 | 2780.08000 | 2781.60000 | 123.5902 | 343855.1300 | 2782.22001 2014-05-08 09:48:00 | 2781.94000 | 2784.98000 | 2781.94000 | 2783.03000 | 74.9621 | 208641.3500 | 2783.29006 2014-05-08 09:49:00 | 2783.03000 | 2784.84000 | 2781.00000 | 2781.00000 | 101.2729 | 281879.0600 | 2783.36011 2014-05-08 09:50:00 | 2781.11000 | 2784.88000 | 2781.04000 | 2784.88000 | 23.3470 | 64972.8300 | 2782.91997 2014-05-08 09:51:00 | 2784.93000 | 2784.99000 | 2783.94000 | 2784.99000 | 30.9350 | 86144.7400 | 2784.69994 2014-05-08 09:52:00 | 2785.12000 | 2786.81000 | 2784.02000 | 2786.28000 | 9.2910 | 25874.8700 | 2784.94000 2014-05-08 09:53:00 | 2786.31000 | 2792.00000 | 2786.31000 | 2792.00000 | 71.5429 | 199549.7400 | 2789.23008 2014-05-08 09:54:00 | 2790.12000 | 2794.00000 | 2788.50000 | 2790.08000 | 36.2970 | 101305.3200 | 2791.00996 2014-05-08 09:55:00 | 2791.00000 | 2792.00000 | 2790.00000 | 2791.84000 | 44.9391 | 125406.9200 | 2790.59998 2014-05-08 09:56:00 | 2790.21000 | 2790.21000 | 2788.24000 | 2789.80000 | 79.5070 | 221810.9000 | 2789.82991 2014-05-08 09:57:00 | 2788.34000 | 2788.34000 | 2787.57000 | 2787.65000 | 7.9680 | 22215.3300 | 2788.06999 2014-05-08 09:58:00 | 2786.54000 | 2787.51000 | 2785.68000 | 2786.15000 | 121.0819 | 337416.5800 | 2786.68008 2014-05-08 09:59:00 | 2787.46000 | 2791.02000 | 2786.81000 | 2789.12000 | 31.9540 | 89130.2300 | 2789.33005 2014-05-08 10:00:00 | 2789.09000 | 2790.57000 | 2786.98000 | 2786.98000 | 54.0101 | 150600.5500 | 2788.38000 2014-05-08 10:01:00 | 2787.40000 | 2788.03000 | 2785.95000 | 2787.90000 | 38.4370 | 107141.2400 | 2787.44996 2014-05-08 10:02:00 | 2787.90000 | 2794.00000 | 2783.70000 | 2787.26000 | 77.4579 | 215875.2200 | 2786.99994 2014-05-08 10:03:00 | 2785.35000 | 2787.21000 | 2784.30000 | 2786.87000 | 56.1331 | 156379.4100 | 2785.87006 2014-05-08 10:04:00 | 2785.32000 | 2787.00000 | 2784.75000 | 2784.79000 | 11.1830 | 31145.8400 | 2785.11001 2014-05-08 10:05:00 | 2784.32000 | 2786.67000 | 2780.01000 | 2780.03000 | 60.6379 | 168757.7300 | 2783.03995 2014-05-08 10:06:00 | 2780.68000 | 2780.78000 | 2773.05000 | 2773.06000 | 87.1149 | 242093.2000 | 2779.00984 2014-05-08 10:07:00 | 2773.06000 | 2779.97000 | 2772.00000 | 2773.05000 | 87.8370 | 243682.6400 | 2774.25990 2014-05-08 10:08:00 | 2773.07000 | 2774.94000 | 2768.46000 | 2770.00000 | 201.3001 | 557826.8500 | 2771.12001 2014-05-08 10:09:00 | 2770.09000 | 2772.97000 | 2768.00000 | 2770.56000 | 73.7841 | 204345.1000 | 2769.50011 2014-05-08 10:10:00 | 2770.55000 | 2775.44000 | 2770.55000 | 2773.72000 | 75.0661 | 208079.5300 | 2771.94989 2014-05-08 10:11:00 | 2774.04000 | 2775.45000 | 2770.02000 | 2772.70000 | 33.7719 | 93678.3100 | 2773.85002 2014-05-08 10:12:00 | 2772.74000 | 2774.94000 | 2770.00000 | 2771.00000 | 109.9769 | 304828.3800 | 2771.74988 2014-05-08 10:13:00 | 2771.00000 | 2774.16000 | 2770.70000 | 2774.00000 | 24.6760 | 68405.5400 | 2772.14996 2014-05-08 10:14:00 | 2774.37000 | 2775.88000 | 2773.02000 | 2774.00000 | 51.1860 | 142014.0000 | 2774.46993 2014-05-08 10:15:00 | 2773.98000 | 2775.00000 | 2772.58000 | 2773.81000 | 50.8400 | 141018.8500 | 2773.78000 2014-05-08 10:16:00 | 2773.27000 | 2774.88000 | 2772.64000 | 2773.25000 | 32.5340 | 90231.5600 | 2773.45005 2014-05-08 10:17:00 | 2772.60000 | 2773.23000 | 2770.00000 | 2772.42000 | 38.9881 | 108071.7600 | 2771.91997 2014-05-08 10:18:00 | 2772.42000 | 2774.89000 | 2771.53000 | 2772.91000 | 50.3750 | 139716.4600 | 2773.52991 2014-05-08 10:19:00 | 2773.01000 | 2774.00000 | 2772.04000 | 2772.44000 | 21.4670 | 59525.6100 | 2772.88998 2014-05-08 10:20:00 | 2772.09000 | 2772.92000 | 2768.01000 | 2770.10000 | 99.4642 | 275598.3300 | 2770.83015 2014-05-08 10:21:00 | 2771.30000 | 2772.87000 | 2769.73000 | 2769.73000 | 111.7800 | 309756.8100 | 2771.13000 2014-05-08 10:22:00 | 2769.71000 | 2769.71000 | 2768.01000 | 2768.02000 | 66.6120 | 184416.6100 | 2768.52005 2014-05-08 10:23:00 | 2768.05000 | 2772.87000 | 2768.02000 | 2770.13000 | 19.7150 | 54594.8500 | 2769.19996 2014-05-08 10:24:00 | 2770.23000 | 2774.97000 | 2770.23000 | 2772.85000 | 28.0260 | 77709.3900 | 2772.75996 2014-05-08 10:25:00 | 2774.85000 | 2774.87000 | 2772.25000 | 2774.37000 | 55.0531 | 152693.5700 | 2773.57006 2014-05-08 10:26:00 | 2774.37000 | 2774.99000 | 2771.54000 | 2774.90000 | 42.9130 | 119028.1100 | 2773.71005 2014-05-08 10:27:00 | 2774.89000 | 2774.89000 | 2773.35000 | 2773.83000 | 32.9459 | 91397.6400 | 2774.16995 2014-05-08 10:28:00 | 2774.05000 | 2774.77000 | 2773.06000 | 2774.73000 | 56.3289 | 156266.0400 | 2774.16998 2014-05-08 10:29:00 | 2773.84000 | 2774.91000 | 2772.81000 | 2772.81000 | 34.3030 | 95171.3300 | 2774.43004 2014-05-08 10:30:00 | 2774.79000 | 2775.00000 | 2773.04000 | 2775.00000 | 25.5620 | 70921.6400 | 2774.49002 2014-05-08 10:31:00 | 2774.02000 | 2775.00000 | 2772.74000 | 2774.31000 | 68.2061 | 189209.2300 | 2774.07990 2014-05-08 10:32:00 | 2774.76000 | 2777.58000 | 2773.84000 | 2777.00000 | 61.6390 | 171111.2300 | 2776.01998 2014-05-08 10:33:00 | 2776.22000 | 2776.97000 | 2775.15000 | 2775.23000 | 47.5550 | 132016.4200 | 2776.07991 2014-05-08 10:34:00 | 2775.20000 | 2776.52000 | 2775.20000 | 2776.13000 | 49.9990 | 138802.1000 | 2776.09998 2014-05-08 10:35:00 | 2775.98000 | 2775.98000 | 2771.57000 | 2771.57000 | 49.4800 | 137266.8200 | 2774.19000 2014-05-08 10:36:00 | 2771.59000 | 2772.93000 | 2771.59000 | 2772.60000 | 24.9750 | 69243.2000 | 2772.49995 2014-05-08 10:37:00 | 2772.54000 | 2772.56000 | 2768.00000 | 2771.86000 | 31.7950 | 88071.2600 | 2769.96994 2014-05-08 10:38:00 | 2771.84000 | 2772.19000 | 2771.84000 | 2772.02000 | 4.7220 | 13089.8900 | 2772.11000 2014-05-08 10:39:00 | 2772.13000 | 2772.53000 | 2769.02000 | 2771.54000 | 30.5110 | 84536.8500 | 2770.70001 2014-05-08 10:40:00 | 2771.36000 | 2771.36000 | 2768.12000 | 2768.12000 | 26.9540 | 74658.8100 | 2769.86004 2014-05-08 10:41:00 | 2768.22000 | 2773.11000 | 2768.10000 | 2768.41000 | 39.9310 | 110543.8000 | 2768.37001 2014-05-08 10:42:00 | 2768.22000 | 2768.25000 | 2768.01000 | 2768.03000 | 27.1860 | 75255.1500 | 2768.15996 2014-05-08 10:43:00 | 2768.01000 | 2773.08000 | 2768.01000 | 2771.90000 | 30.6199 | 84820.3100 | 2770.10000 2014-05-08 10:44:00 | 2771.88000 | 2771.91000 | 2770.16000 | 2771.64000 | 77.8411 | 215708.6700 | 2771.14003 2014-05-08 10:45:00 | 2770.03000 | 2771.41000 | 2768.60000 | 2769.02000 | 52.8290 | 146341.6900 | 2770.09998 2014-05-08 10:46:00 | 2770.39000 | 2773.12000 | 2769.48000 | 2773.12000 | 55.6840 | 154304.1400 | 2771.07008 2014-05-08 10:47:00 | 2773.15000 | 2775.71000 | 2772.14000 | 2775.71000 | 69.3401 | 192340.3800 | 2773.87000 2014-05-08 10:48:00 | 2774.80000 | 2779.56000 | 2772.39000 | 2772.39000 | 51.5310 | 143093.3900 | 2776.84002 2014-05-08 10:49:00 | 2775.64000 | 2778.06000 | 2773.12000 | 2777.21000 | 46.7150 | 129689.1600 | 2776.17992 2014-05-08 10:50:00 | 2777.44000 | 2777.45000 | 2774.04000 | 2777.00000 | 17.0810 | 47408.6100 | 2775.52001 2014-05-08 10:51:00 | 2776.97000 | 2776.98000 | 2774.26000 | 2775.56000 | 59.0101 | 163763.5400 | 2775.18000 2014-05-08 10:52:00 | 2775.75000 | 2776.95000 | 2774.40000 | 2775.68000 | 49.1009 | 136279.1700 | 2775.49002 2014-05-08 10:53:00 | 2775.85000 | 2776.80000 | 2774.45000 | 2774.47000 | 30.0270 | 83344.9100 | 2775.66997 2014-05-08 10:54:00 | 2774.50000 | 2776.00000 | 2773.20000 | 2773.20000 | 39.1810 | 108749.6200 | 2775.57001 2014-05-08 10:55:00 | 2774.86000 | 2775.46000 | 2773.88000 | 2774.17000 | 20.4990 | 56875.7300 | 2774.55999 2014-05-08 10:56:00 | 2775.00000 | 2775.00000 | 2772.06000 | 2773.08000 | 27.0300 | 74965.4500 | 2773.42000 2014-05-08 10:57:00 | 2772.02000 | 2774.81000 | 2772.02000 | 2773.64000 | 44.6600 | 123883.7800 | 2773.93000 2014-05-08 10:58:00 | 2773.00000 | 2777.15000 | 2772.02000 | 2773.72000 | 33.7920 | 93737.7600 | 2773.96002 2014-05-08 10:59:00 | 2777.23000 | 2777.23000 | 2773.07000 | 2773.12000 | 59.9299 | 166235.4300 | 2773.83000 2014-05-08 11:00:00 | 2774.49000 | 2775.00000 | 2773.77000 | 2775.00000 | 38.9979 | 108206.0400 | 2774.65997 2014-05-08 11:01:00 | 2775.00000 | 2778.00000 | 2774.98000 | 2775.49000 | 29.1510 | 80931.1700 | 2776.27001 2014-05-08 11:02:00 | 2775.55000 | 2777.16000 | 2775.55000 | 2775.65000 | 65.1831 | 180972.9900 | 2776.38007 2014-05-08 11:03:00 | 2775.66000 | 2778.00000 | 2775.66000 | 2777.17000 | 11.4400 | 31775.2200 | 2777.55000 2014-05-08 11:04:00 | 2777.19000 | 2778.00000 | 2777.16000 | 2777.94000 | 12.3160 | 34212.3200 | 2777.87998 2014-05-08 11:05:00 | 2777.93000 | 2778.00000 | 2777.16000 | 2777.16000 | 33.2200 | 92265.4500 | 2777.41000 2014-05-08 11:06:00 | 2774.26000 | 2776.25000 | 2771.96000 | 2771.96000 | 53.7811 | 149177.9500 | 2773.80002 2014-05-08 11:07:00 | 2771.94000 | 2773.00000 | 2768.00000 | 2768.04000 | 87.9470 | 243510.2300 | 2768.82990 2014-05-08 11:08:00 | 2768.06000 | 2771.02000 | 2765.20000 | 2766.40000 | 70.6120 | 195415.9200 | 2767.46005 2014-05-08 11:09:00 | 2767.49000 | 2768.96000 | 2765.27000 | 2767.21000 | 109.2869 | 302379.4600 | 2766.83988 2014-05-08 11:10:00 | 2768.29000 | 2768.88000 | 2767.02000 | 2768.31000 | 41.3710 | 114492.1200 | 2767.45001 2014-05-08 11:11:00 | 2768.34000 | 2768.34000 | 2766.82000 | 2768.00000 | 3.6540 | 10111.2900 | 2767.19001 2014-05-08 11:12:00 | 2767.88000 | 2769.93000 | 2767.82000 | 2768.16000 | 45.6280 | 126328.8100 | 2768.66997 2014-05-08 11:13:00 | 2769.84000 | 2770.00000 | 2767.14000 | 2767.14000 | 56.8370 | 157380.5100 | 2768.97994 2014-05-08 11:14:00 | 2767.82000 | 2772.77000 | 2767.82000 | 2770.24000 | 19.7980 | 54847.9900 | 2770.37999 2014-05-08 11:15:00 | 2770.97000 | 2771.96000 | 2767.18000 | 2770.03000 | 47.9610 | 132868.7600 | 2770.35002 2014-05-08 11:16:00 | 2770.09000 | 2773.93000 | 2768.02000 | 2768.04000 | 27.1510 | 75183.9800 | 2769.11001 2014-05-08 11:17:00 | 2768.60000 | 2774.94000 | 2768.00000 | 2772.44000 | 104.8012 | 290325.4900 | 2770.25004 2014-05-08 11:18:00 | 2771.12000 | 2775.29000 | 2771.12000 | 2772.26000 | 93.9940 | 260671.5900 | 2773.28013 2014-05-08 11:19:00 | 2772.82000 | 2774.74000 | 2772.00000 | 2772.00000 | 47.2961 | 131178.0000 | 2773.54993 2014-05-08 11:20:00 | 2772.00000 | 2772.06000 | 2768.25000 | 2771.16000 | 61.0421 | 169071.2400 | 2769.75005 2014-05-08 11:21:00 | 2771.12000 | 2771.35000 | 2769.49000 | 2771.00000 | 45.0780 | 124889.4800 | 2770.51997 2014-05-08 11:22:00 | 2770.20000 | 2770.20000 | 2770.00000 | 2770.09000 | 27.5670 | 76362.2600 | 2770.05997 2014-05-08 11:23:00 | 2770.11000 | 2770.92000 | 2769.50000 | 2770.12000 | 1.4570 | 4036.0100 | 2770.08000 2014-05-08 11:24:00 | 2770.83000 | 2771.00000 | 2769.99000 | 2770.97000 | 19.8830 | 55087.9300 | 2770.60002 2014-05-08 11:25:00 | 2770.00000 | 2773.00000 | 2770.00000 | 2771.66000 | 50.9390 | 141154.3900 | 2771.04998 2014-05-08 11:26:00 | 2772.29000 | 2772.92000 | 2770.84000 | 2772.05000 | 51.2859 | 142140.4500 | 2771.52992 2014-05-08 11:27:00 | 2772.82000 | 2777.97000 | 2772.02000 | 2773.62000 | 46.9520 | 130310.1400 | 2775.39003 2014-05-08 11:28:00 | 2773.62000 | 2777.00000 | 2773.62000 | 2776.95000 | 55.2849 | 153451.5500 | 2775.64990 2014-05-08 11:29:00 | 2776.98000 | 2779.56000 | 2776.50000 | 2778.03000 | 48.4910 | 134724.9700 | 2778.35002 2014-05-08 11:30:00 | 2778.00000 | 2780.00000 | 2778.00000 | 2779.89000 | 86.1261 | 239368.5800 | 2779.27988 2014-05-08 11:31:00 | 2779.21000 | 2779.40000 | 2777.60000 | 2778.00000 | 34.8421 | 96815.2600 | 2778.69003 2014-05-08 11:32:00 | 2777.63000 | 2779.31000 | 2777.63000 | 2779.24000 | 38.6131 | 107292.9300 | 2778.67004 2014-05-08 11:33:00 | 2778.98000 | 2779.91000 | 2777.88000 | 2779.29000 | 73.3130 | 203730.1100 | 2778.91008 2014-05-08 11:34:00 | 2778.66000 | 2779.34000 | 2777.60000 | 2777.60000 | 6.3940 | 17767.8100 | 2778.83001 2014-05-08 11:35:00 | 2776.92000 | 2777.35000 | 2774.80000 | 2776.67000 | 76.0149 | 211017.3000 | 2775.99986 2014-05-08 11:36:00 | 2776.63000 | 2776.63000 | 2773.10000 | 2773.10000 | 21.5950 | 59938.1400 | 2775.55996 2014-05-08 11:37:00 | 2775.95000 | 2775.95000 | 2773.48000 | 2774.15000 | 35.0600 | 97276.4200 | 2774.57000 2014-05-08 11:38:00 | 2774.47000 | 2775.49000 | 2773.95000 | 2774.19000 | 24.6240 | 68319.6400 | 2774.51004 2014-05-08 11:39:00 | 2775.05000 | 2775.08000 | 2773.83000 | 2775.00000 | 54.6810 | 151717.4200 | 2774.59002 2014-05-08 11:40:00 | 2775.12000 | 2776.99000 | 2774.45000 | 2776.99000 | 53.2570 | 147802.4900 | 2775.26994 2014-05-08 11:41:00 | 2776.07000 | 2777.40000 | 2775.84000 | 2776.38000 | 31.2530 | 86784.6500 | 2776.84003 2014-05-08 11:42:00 | 2777.28000 | 2777.90000 | 2777.28000 | 2777.51000 | 6.0170 | 16711.9400 | 2777.44999 2014-05-08 11:43:00 | 2777.53000 | 2777.99000 | 2775.02000 | 2777.80000 | 33.0740 | 91842.9300 | 2776.89005 2014-05-08 11:44:00 | 2776.41000 | 2777.54000 | 2776.00000 | 2776.46000 | 36.3040 | 100819.8400 | 2777.10005 2014-05-08 11:45:00 | 2776.36000 | 2777.90000 | 2775.82000 | 2777.90000 | 48.6580 | 135119.8000 | 2776.92996 2014-05-08 11:46:00 | 2777.15000 | 2777.92000 | 2776.26000 | 2777.87000 | 31.7380 | 88140.3600 | 2777.11998 2014-05-08 11:47:00 | 2777.96000 | 2781.00000 | 2777.96000 | 2781.00000 | 34.8790 | 96939.6700 | 2779.30999 2014-05-08 11:48:00 | 2781.00000 | 2781.45000 | 2778.00000 | 2778.00000 | 23.9100 | 66473.0500 | 2780.14000 2014-05-08 11:49:00 | 2778.00000 | 2779.67000 | 2777.74000 | 2778.97000 | 41.4029 | 115038.5100 | 2778.51004 2014-05-08 11:50:00 | 2778.31000 | 2778.86000 | 2777.87000 | 2778.03000 | 52.0639 | 144649.6900 | 2778.31007 2014-05-08 11:51:00 | 2778.31000 | 2778.31000 | 2778.05000 | 2778.05000 | 7.4970 | 20828.4600 | 2778.23999 2014-05-08 11:52:00 | 2778.87000 | 2778.87000 | 2777.10000 | 2777.49000 | 24.1010 | 66947.7300 | 2777.80001 2014-05-08 11:53:00 | 2778.09000 | 2778.88000 | 2778.09000 | 2778.46000 | 0.4660 | 1294.8000 | 2778.54000 2014-05-08 11:54:00 | 2777.70000 | 2778.50000 | 2777.00000 | 2777.03000 | 40.5040 | 112513.7100 | 2777.84006 2014-05-08 11:55:00 | 2777.03000 | 2779.94000 | 2777.02000 | 2778.95000 | 47.0110 | 130614.9000 | 2778.39002 2014-05-08 11:56:00 | 2778.94000 | 2778.94000 | 2776.37000 | 2777.42000 | 40.8320 | 113397.9500 | 2777.18003 2014-05-08 11:57:00 | 2777.00000 | 2779.96000 | 2777.00000 | 2778.00000 | 51.3451 | 142667.4300 | 2778.59991 2014-05-08 11:58:00 | 2778.06000 | 2778.06000 | 2776.00000 | 2776.00000 | 53.1241 | 147499.5300 | 2776.51008 2014-05-08 11:59:00 | 2775.02000 | 2778.03000 | 2775.00000 | 2776.05000 | 7.6060 | 21112.9600 | 2775.82999 2014-05-08 12:00:00 | 2777.22000 | 2778.00000 | 2776.07000 | 2777.32000 | 18.5600 | 51543.4000 | 2777.12000 2014-05-08 12:01:00 | 2776.51000 | 2776.51000 | 2775.40000 | 2775.97000 | 2.4070 | 6681.9500 | 2776.05000 2014-05-08 12:02:00 | 2775.50000 | 2775.50000 | 2770.58000 | 2770.73000 | 116.1619 | 322093.6100 | 2772.80008 2014-05-08 12:03:00 | 2770.73000 | 2774.98000 | 2770.05000 | 2770.70000 | 30.0560 | 83271.9900 | 2770.55996 2014-05-08 12:04:00 | 2774.00000 | 2774.00000 | 2770.42000 | 2770.44000 | 64.5050 | 178804.1000 | 2771.93988 2014-05-08 12:05:00 | 2770.44000 | 2770.44000 | 2769.10000 | 2769.73000 | 26.7870 | 74206.1800 | 2770.22997 2014-05-08 12:06:00 | 2769.72000 | 2769.72000 | 2767.18000 | 2767.38000 | 27.8850 | 77183.2800 | 2767.90995 2014-05-08 12:07:00 | 2768.50000 | 2768.50000 | 2767.05000 | 2768.45000 | 40.9530 | 113331.5800 | 2767.36004 2014-05-08 12:08:00 | 2767.14000 | 2768.37000 | 2767.10000 | 2767.12000 | 78.4810 | 217204.8100 | 2767.61003 2014-05-08 12:09:00 | 2767.12000 | 2767.12000 | 2766.82000 | 2766.84000 | 38.2130 | 105735.2400 | 2767.00004 2014-05-08 12:10:00 | 2766.95000 | 2770.00000 | 2766.95000 | 2769.02000 | 74.4319 | 205997.0400 | 2767.59005 2014-05-08 12:11:00 | 2769.96000 | 2778.53000 | 2769.04000 | 2775.60000 | 108.2618 | 300141.7900 | 2772.37007 2014-05-08 12:12:00 | 2778.98000 | 2778.98000 | 2772.12000 | 2773.62000 | 98.8019 | 274183.0900 | 2775.08007 2014-05-08 12:13:00 | 2774.42000 | 2777.86000 | 2773.62000 | 2776.97000 | 32.3370 | 89764.6700 | 2775.90997 2014-05-08 12:14:00 | 2776.14000 | 2776.88000 | 2773.17000 | 2774.59000 | 34.9700 | 97060.7200 | 2775.54000 2014-05-08 12:15:00 | 2773.46000 | 2775.86000 | 2773.46000 | 2775.14000 | 50.9890 | 141498.9600 | 2775.08998 2014-05-08 12:16:00 | 2775.78000 | 2775.90000 | 2775.14000 | 2775.83000 | 14.9380 | 41465.0200 | 2775.80999 2014-05-08 12:17:00 | 2775.87000 | 2777.97000 | 2775.83000 | 2777.93000 | 75.8189 | 210527.0800 | 2776.70997 2014-05-08 12:18:00 | 2776.93000 | 2776.93000 | 2774.80000 | 2776.22000 | 13.8570 | 38471.3100 | 2776.30998 2014-05-08 12:19:00 | 2775.36000 | 2776.06000 | 2773.41000 | 2775.36000 | 88.1500 | 244641.7200 | 2775.29000 2014-05-08 12:20:00 | 2775.93000 | 2776.00000 | 2773.14000 | 2773.49000 | 74.6079 | 207058.6700 | 2775.28994 2014-05-08 12:21:00 | 2775.39000 | 2775.39000 | 2773.14000 | 2774.69000 | 68.6589 | 190471.4800 | 2774.16997 2014-05-08 12:22:00 | 2774.01000 | 2775.30000 | 2773.00000 | 2773.11000 | 114.0310 | 316316.3800 | 2773.95004 2014-05-08 12:23:00 | 2773.10000 | 2774.94000 | 2772.14000 | 2773.06000 | 74.3999 | 206355.6100 | 2773.60000 2014-05-08 12:24:00 | 2772.14000 | 2772.14000 | 2770.00000 | 2770.26000 | 76.6770 | 212463.6100 | 2770.88992 2014-05-08 12:25:00 | 2770.48000 | 2771.69000 | 2770.00000 | 2770.94000 | 47.0150 | 130258.0100 | 2770.55992 2014-05-08 12:26:00 | 2770.50000 | 2770.86000 | 2768.20000 | 2768.50000 | 64.0041 | 177243.2300 | 2769.25009 2014-05-08 12:27:00 | 2768.55000 | 2770.90000 | 2768.00000 | 2768.84000 | 46.5160 | 128819.5000 | 2769.35993 2014-05-08 12:28:00 | 2768.84000 | 2771.41000 | 2768.03000 | 2769.67000 | 13.2420 | 36675.6300 | 2769.64001 2014-05-08 12:29:00 | 2769.67000 | 2770.88000 | 2767.10000 | 2768.52000 | 40.5800 | 112340.1500 | 2768.36000 2014-05-08 12:30:00 | 2768.48000 | 2768.50000 | 2768.48000 | 2768.50000 | 3.3410 | 9249.5400 | 2768.49000 2014-05-08 12:31:00 | 2768.48000 | 2768.48000 | 2767.20000 | 2767.21000 | 16.5020 | 45676.9100 | 2767.96001 2014-05-08 12:32:00 | 2767.92000 | 2773.06000 | 2767.27000 | 2771.19000 | 36.1350 | 100074.2000 | 2769.44994 2014-05-08 12:33:00 | 2771.96000 | 2773.06000 | 2771.22000 | 2772.69000 | 39.7820 | 110296.7800 | 2772.53003 2014-05-08 12:34:00 | 2772.74000 | 2773.90000 | 2771.56000 | 2772.97000 | 17.9380 | 49729.9500 | 2772.31999 2014-05-08 12:35:00 | 2772.97000 | 2772.97000 | 2771.04000 | 2771.04000 | 22.6170 | 62698.9400 | 2772.19998 2014-05-08 12:36:00 | 2771.23000 | 2772.61000 | 2771.23000 | 2771.28000 | 21.6580 | 60035.7700 | 2771.98998 2014-05-08 12:37:00 | 2770.52000 | 2771.21000 | 2770.10000 | 2771.21000 | 23.9300 | 66296.1900 | 2770.42000 2014-05-08 12:38:00 | 2771.00000 | 2771.00000 | 2770.00000 | 2770.00000 | 11.8740 | 32893.3200 | 2770.20002 2014-05-08 12:39:00 | 2769.19000 | 2769.89000 | 2769.17000 | 2769.19000 | 1.7940 | 4968.3500 | 2769.43000 2014-05-08 12:40:00 | 2769.21000 | 2770.85000 | 2769.17000 | 2769.98000 | 88.1391 | 244130.3400 | 2769.82997 2014-05-08 12:41:00 | 2769.43000 | 2770.78000 | 2769.29000 | 2769.29000 | 31.2679 | 86615.6500 | 2770.10998 2014-05-08 12:42:00 | 2770.08000 | 2770.67000 | 2767.26000 | 2769.97000 | 51.2029 | 141803.4700 | 2769.44005 2014-05-08 12:43:00 | 2769.82000 | 2769.94000 | 2767.00000 | 2767.04000 | 74.7170 | 206834.5400 | 2768.23992 2014-05-08 12:44:00 | 2767.04000 | 2768.00000 | 2763.10000 | 2764.48000 | 57.4350 | 158878.9700 | 2766.23990 2014-05-08 12:45:00 | 2764.46000 | 2765.05000 | 2763.10000 | 2763.10000 | 55.5819 | 153639.0300 | 2764.19004 2014-05-08 12:46:00 | 2763.14000 | 2767.70000 | 2763.00000 | 2766.92000 | 80.5369 | 222737.0000 | 2765.64991 2014-05-08 12:47:00 | 2765.70000 | 2766.94000 | 2765.49000 | 2766.06000 | 36.9820 | 102284.1000 | 2765.78003 2014-05-08 12:48:00 | 2765.87000 | 2765.87000 | 2763.27000 | 2765.20000 | 3.5380 | 9780.9600 | 2764.54000 2014-05-08 12:49:00 | 2765.25000 | 2765.25000 | 2764.00000 | 2764.07000 | 47.6101 | 131624.7300 | 2764.64000 2014-05-08 12:50:00 | 2763.78000 | 2764.03000 | 2763.04000 | 2763.94000 | 12.8410 | 35489.9800 | 2763.80000 2014-05-08 12:51:00 | 2763.15000 | 2763.52000 | 2763.00000 | 2763.49000 | 9.8990 | 27354.3400 | 2763.34000 2014-05-08 12:52:00 | 2763.06000 | 2764.07000 | 2763.06000 | 2764.07000 | 11.6650 | 32237.2000 | 2763.57998 2014-05-08 12:53:00 | 2764.97000 | 2765.39000 | 2764.34000 | 2764.60000 | 18.4900 | 51123.9100 | 2764.95000 2014-05-08 12:54:00 | . | . | . | . | . | . | . 2014-05-08 12:55:00 | 2764.32000 | 2765.00000 | 2763.49000 | 2764.98000 | 93.8120 | 259296.3700 | 2764.00007 2014-05-08 12:56:00 | 2764.97000 | 2765.39000 | 2764.26000 | 2765.39000 | 34.8880 | 96455.1400 | 2764.70997 2014-05-08 12:57:00 | 2767.17000 | 2769.00000 | 2766.12000 | 2767.87000 | 56.8101 | 157223.0300 | 2767.52000 2014-05-08 12:58:00 | 2766.64000 | 2766.64000 | 2766.64000 | 2766.64000 | 2.3280 | 6440.7400 | 2766.64000 2014-05-08 12:59:00 | 2766.78000 | 2767.16000 | 2766.00000 | 2766.98000 | 21.8360 | 60410.3100 | 2766.54997 2014-05-08 13:00:00 | 2767.00000 | 2767.65000 | 2767.00000 | 2767.06000 | 10.5480 | 29186.8600 | 2767.04999 2014-05-08 13:01:00 | 2767.96000 | 2770.00000 | 2767.96000 | 2769.38000 | 87.4899 | 242281.5300 | 2769.25000 2014-05-08 13:02:00 | 2769.28000 | 2771.03000 | 2768.71000 | 2769.99000 | 36.9470 | 102333.9800 | 2769.74996 2014-05-08 13:03:00 | 2770.04000 | 2770.11000 | 2763.49000 | 2768.71000 | 88.1979 | 244006.6700 | 2766.57993 2014-05-08 13:04:00 | 2767.73000 | 2769.41000 | 2764.61000 | 2767.01000 | 96.7830 | 267784.9700 | 2766.86010 2014-05-08 13:05:00 | 2766.98000 | 2767.65000 | 2766.41000 | 2766.64000 | 42.1720 | 116690.2800 | 2767.01003 2014-05-08 13:06:00 | 2767.55000 | 2769.90000 | 2766.55000 | 2768.00000 | 87.9791 | 243490.9800 | 2767.59997 2014-05-08 13:07:00 | 2768.02000 | 2770.76000 | 2768.02000 | 2768.93000 | 31.1110 | 86142.6000 | 2768.88001 2014-05-08 13:08:00 | 2769.50000 | 2770.53000 | 2768.98000 | 2770.38000 | 29.0980 | 80601.9400 | 2770.01998 2014-05-08 13:09:00 | 2770.38000 | 2773.00000 | 2766.55000 | 2773.00000 | 99.7270 | 276318.7000 | 2770.74989 2014-05-08 13:10:00 | 2771.04000 | 2772.93000 | 2768.52000 | 2771.01000 | 38.7901 | 107509.7600 | 2771.58000 2014-05-08 13:11:00 | 2770.60000 | 2773.00000 | 2770.60000 | 2771.23000 | 43.1749 | 119675.2900 | 2771.86992 2014-05-08 13:12:00 | 2770.97000 | 2772.50000 | 2770.58000 | 2772.50000 | 24.6400 | 68303.5400 | 2772.06000 2014-05-08 13:13:00 | 2771.61000 | 2773.00000 | 2771.15000 | 2771.46000 | 14.6000 | 40471.4500 | 2772.02000 2014-05-08 13:14:00 | 2772.15000 | 2772.72000 | 2771.05000 | 2772.65000 | 45.2920 | 125547.1800 | 2771.95003 2014-05-08 13:15:00 | 2772.66000 | 2773.00000 | 2771.00000 | 2772.99000 | 34.7831 | 96423.4900 | 2772.14004 2014-05-08 13:16:00 | 2773.00000 | 2773.01000 | 2772.60000 | 2772.80000 | 25.1600 | 69763.0900 | 2772.78000 2014-05-08 13:17:00 | 2772.78000 | 2774.00000 | 2772.73000 | 2773.63000 | 92.8489 | 257508.0500 | 2773.40996 2014-05-08 13:18:00 | 2773.00000 | 2773.06000 | 2772.64000 | 2772.64000 | 5.8020 | 16087.9200 | 2772.82000 2014-05-08 13:19:00 | 2772.50000 | 2772.87000 | 2771.01000 | 2771.01000 | 79.2530 | 219680.7300 | 2771.89009 2014-05-08 13:20:00 | 2772.74000 | 2772.74000 | 2771.12000 | 2771.96000 | 50.8490 | 140959.9700 | 2772.12998 2014-05-08 13:21:00 | 2771.12000 | 2771.12000 | 2767.16000 | 2768.80000 | 99.7370 | 276151.7100 | 2768.79989 2014-05-08 13:22:00 | 2768.80000 | 2771.78000 | 2767.67000 | 2767.67000 | 35.7880 | 99131.1000 | 2769.94997 2014-05-08 13:23:00 | 2766.17000 | 2770.98000 | 2765.01000 | 2768.60000 | 67.8660 | 187819.7700 | 2767.50990 2014-05-08 13:24:00 | 2765.58000 | 2768.88000 | 2765.23000 | 2765.64000 | 51.7171 | 143092.8600 | 2766.83995 2014-05-08 13:25:00 | 2766.72000 | 2767.92000 | 2765.54000 | 2765.99000 | 40.9431 | 113259.9600 | 2766.28005 2014-05-08 13:26:00 | 2765.52000 | 2766.46000 | 2765.09000 | 2766.45000 | 61.0460 | 168823.9600 | 2765.51991 2014-05-08 13:27:00 | 2766.00000 | 2769.46000 | 2765.91000 | 2768.41000 | 80.4491 | 222609.1000 | 2767.07997 2014-05-08 13:28:00 | 2769.08000 | 2769.08000 | 2766.18000 | 2767.85000 | 39.9990 | 110703.7000 | 2767.65999 2014-05-08 13:29:00 | 2768.16000 | 2771.00000 | 2766.02000 | 2768.02000 | 66.9170 | 185176.7300 | 2767.25993 2014-05-08 13:30:00 | 2768.06000 | 2771.00000 | 2767.12000 | 2770.61000 | 49.1340 | 136058.8600 | 2769.14007 2014-05-08 13:31:00 | 2768.74000 | 2770.98000 | 2768.74000 | 2770.84000 | 94.3491 | 261329.9500 | 2769.81997 2014-05-08 13:32:00 | 2770.81000 | 2770.81000 | 2768.99000 | 2768.99000 | 56.9300 | 157673.4100 | 2769.60000 2014-05-08 13:33:00 | 2770.58000 | 2771.00000 | 2769.27000 | 2771.00000 | 53.8290 | 149126.7200 | 2770.37998 2014-05-08 13:34:00 | 2771.80000 | 2775.31000 | 2770.23000 | 2772.39000 | 152.2251 | 422040.9300 | 2772.47973 2014-05-08 13:35:00 | 2772.39000 | 2774.98000 | 2771.73000 | 2774.98000 | 93.6950 | 259873.3700 | 2773.60983 2014-05-08 13:36:00 | 2775.11000 | 2777.88000 | 2774.99000 | 2776.71000 | 58.6631 | 162864.5100 | 2776.27006 2014-05-08 13:37:00 | 2776.71000 | 2777.86000 | 2773.11000 | 2774.15000 | 129.6661 | 360019.2300 | 2776.50982 2014-05-08 13:38:00 | 2773.30000 | 2776.95000 | 2773.30000 | 2775.72000 | 52.3959 | 145363.0900 | 2774.31992 2014-05-08 13:39:00 | 2776.49000 | 2777.00000 | 2775.31000 | 2777.00000 | 49.4010 | 137152.5200 | 2776.31002 2014-05-08 13:40:00 | 2776.68000 | 2776.68000 | 2773.09000 | 2774.15000 | 46.6000 | 129321.5600 | 2775.14000 2014-05-08 13:41:00 | 2774.25000 | 2775.78000 | 2772.83000 | 2773.24000 | 16.7750 | 46527.9300 | 2773.65003 2014-05-08 13:42:00 | 2775.52000 | 2775.52000 | 2773.36000 | 2774.51000 | 76.4441 | 212097.3100 | 2774.54011 2014-05-08 13:43:00 | 2774.82000 | 2775.76000 | 2773.75000 | 2775.21000 | 70.2160 | 194841.0700 | 2774.87990 2014-05-08 13:44:00 | 2775.09000 | 2776.97000 | 2774.05000 | 2776.43000 | 28.2420 | 78387.7800 | 2775.57002 2014-05-08 13:45:00 | 2776.16000 | 2777.06000 | 2775.56000 | 2776.40000 | 43.2150 | 119976.9000 | 2776.27992 2014-05-08 13:46:00 | 2776.99000 | 2776.99000 | 2773.33000 | 2773.34000 | 66.8131 | 185428.4000 | 2775.33007 2014-05-08 13:47:00 | 2774.88000 | 2774.88000 | 2771.60000 | 2772.65000 | 74.6540 | 207031.8700 | 2773.22011 2014-05-08 13:48:00 | 2773.36000 | 2775.49000 | 2772.27000 | 2773.50000 | 100.4611 | 278615.9400 | 2773.37004 2014-05-08 13:49:00 | 2773.55000 | 2775.77000 | 2773.53000 | 2774.86000 | 84.2650 | 233771.2200 | 2774.23985 2014-05-08 13:50:00 | 2774.86000 | 2775.17000 | 2773.42000 | 2774.22000 | 67.5100 | 187294.9000 | 2774.33000 2014-05-08 13:51:00 | 2774.40000 | 2775.00000 | 2772.09000 | 2772.15000 | 61.2150 | 169744.3200 | 2772.91989 2014-05-08 13:52:00 | 2772.12000 | 2773.64000 | 2771.10000 | 2773.31000 | 90.7831 | 251648.0300 | 2771.97010 2014-05-08 13:53:00 | 2772.16000 | 2773.41000 | 2771.78000 | 2772.54000 | 41.6001 | 115345.3200 | 2772.72000 2014-05-08 13:54:00 | 2772.91000 | 2775.68000 | 2771.96000 | 2774.89000 | 41.5781 | 115329.2200 | 2773.79997 2014-05-08 13:55:00 | 2775.35000 | 2776.03000 | 2773.45000 | 2776.03000 | 45.3690 | 125894.3300 | 2774.89998 2014-05-08 13:56:00 | 2776.03000 | 2776.66000 | 2773.08000 | 2774.02000 | 71.3300 | 197908.5700 | 2774.55000 2014-05-08 13:57:00 | 2775.17000 | 2775.86000 | 2774.12000 | 2774.25000 | 82.0370 | 227654.3200 | 2775.01991 2014-05-08 13:58:00 | 2775.00000 | 2776.62000 | 2774.20000 | 2776.61000 | 35.0079 | 97148.1000 | 2775.02997 2014-05-08 13:59:00 | 2775.16000 | 2776.61000 | 2774.15000 | 2774.17000 | 14.4300 | 40055.9700 | 2775.88000 2014-05-08 14:00:00 | 2774.17000 | 2776.43000 | 2771.38000 | 2773.61000 | 39.1640 | 108601.4400 | 2772.99006 2014-05-08 14:01:00 | 2773.59000 | 2773.59000 | 2766.00000 | 2769.85000 | 82.3019 | 227945.0000 | 2769.62006 2014-05-08 14:02:00 | 2769.77000 | 2772.79000 | 2768.16000 | 2772.79000 | 75.8490 | 210047.9700 | 2769.28997 2014-05-08 14:03:00 | 2770.54000 | 2772.44000 | 2768.23000 | 2769.64000 | 72.6990 | 201331.1800 | 2769.37997 2014-05-08 14:04:00 | 2769.39000 | 2770.34000 | 2767.13000 | 2769.26000 | 49.8510 | 138039.0500 | 2769.03002 2014-05-08 14:05:00 | 2769.08000 | 2770.45000 | 2768.50000 | 2770.45000 | 33.4220 | 92558.9300 | 2769.40002 2014-05-08 14:06:00 | 2769.97000 | 2772.08000 | 2768.50000 | 2770.50000 | 53.3420 | 147758.9000 | 2770.03004 2014-05-08 14:07:00 | 2771.97000 | 2772.00000 | 2770.00000 | 2770.05000 | 9.8320 | 27242.9000 | 2770.84001 2014-05-08 14:08:00 | 2770.41000 | 2770.41000 | 2768.79000 | 2769.34000 | 13.2200 | 36613.8400 | 2769.58000 2014-05-08 14:09:00 | 2769.30000 | 2770.47000 | 2768.51000 | 2770.00000 | 56.1921 | 155637.9800 | 2769.75004 2014-05-08 14:10:00 | 2769.73000 | 2771.95000 | 2769.73000 | 2771.83000 | 57.4340 | 159162.7200 | 2771.23008 2014-05-08 14:11:00 | 2771.07000 | 2772.80000 | 2770.25000 | 2772.13000 | 25.3570 | 70272.8800 | 2771.33997 2014-05-08 14:12:00 | 2772.06000 | 2774.53000 | 2772.06000 | 2773.98000 | 7.1290 | 19772.5400 | 2773.54000 2014-05-08 14:13:00 | 2773.94000 | 2773.98000 | 2773.94000 | 2773.98000 | 1.0000 | 2773.9700 | 2773.97000 2014-05-08 14:14:00 | 2773.98000 | 2774.69000 | 2773.30000 | 2774.08000 | 4.4370 | 12307.7800 | 2773.90000 2014-05-08 14:15:00 | 2773.50000 | 2774.60000 | 2773.49000 | 2774.02000 | 42.0310 | 116602.0300 | 2774.19002 2014-05-08 14:16:00 | 2773.97000 | 2774.05000 | 2771.07000 | 2772.03000 | 64.8399 | 179768.6200 | 2772.50000 2014-05-08 14:17:00 | 2772.03000 | 2772.03000 | 2769.17000 | 2770.06000 | 50.6550 | 140319.8400 | 2770.10991 2014-05-08 14:18:00 | 2770.07000 | 2770.13000 | 2768.00000 | 2769.88000 | 29.4740 | 81636.2200 | 2769.77004 2014-05-08 14:19:00 | 2769.87000 | 2771.86000 | 2769.10000 | 2770.32000 | 54.2290 | 150205.7000 | 2769.83998 2014-05-08 14:20:00 | 2770.52000 | 2771.48000 | 2768.99000 | 2769.71000 | 99.1772 | 274710.8100 | 2769.89990 2014-05-08 14:21:00 | 2769.79000 | 2769.81000 | 2769.19000 | 2769.81000 | 51.2450 | 141932.8500 | 2769.68991 2014-05-08 14:22:00 | 2769.23000 | 2771.00000 | 2768.35000 | 2770.25000 | 66.9000 | 185284.9900 | 2769.58000 2014-05-08 14:23:00 | 2770.67000 | 2770.67000 | 2768.79000 | 2769.98000 | 44.7340 | 123903.3400 | 2769.78006 2014-05-08 14:24:00 | 2770.00000 | 2771.93000 | 2769.03000 | 2770.22000 | 36.7990 | 101937.0200 | 2770.09999 2014-05-08 14:25:00 | 2771.23000 | 2771.23000 | 2769.48000 | 2771.23000 | 43.4030 | 120249.2300 | 2770.53005 2014-05-08 14:26:00 | 2771.93000 | 2771.93000 | 2770.00000 | 2770.01000 | 13.5650 | 37591.1900 | 2771.18998 2014-05-08 14:27:00 | 2770.02000 | 2771.78000 | 2770.02000 | 2771.73000 | 85.0591 | 235708.9200 | 2771.11997 2014-05-08 14:28:00 | 2770.43000 | 2771.70000 | 2770.33000 | 2770.68000 | 41.6670 | 115445.8400 | 2770.67995 2014-05-08 14:29:00 | 2770.68000 | 2771.65000 | 2769.99000 | 2769.99000 | 8.2850 | 22955.4800 | 2770.72999 2014-05-08 14:30:00 | 2769.15000 | 2771.81000 | 2769.11000 | 2770.70000 | 45.1639 | 125132.5600 | 2770.63006 2014-05-08 14:31:00 | 2770.56000 | 2771.85000 | 2769.12000 | 2770.90000 | 24.0020 | 66498.1300 | 2770.52002 2014-05-08 14:32:00 | 2771.04000 | 2771.93000 | 2770.42000 | 2771.04000 | 11.3180 | 31362.4700 | 2771.02999 2014-05-08 14:33:00 | 2770.42000 | 2771.62000 | 2770.10000 | 2770.98000 | 31.5590 | 87450.8600 | 2771.02999 2014-05-08 14:34:00 | 2770.26000 | 2771.00000 | 2770.22000 | 2770.41000 | 14.1300 | 39148.9500 | 2770.63000 2014-05-08 14:35:00 | 2770.90000 | 2770.90000 | 2768.77000 | 2768.77000 | 61.0881 | 169215.2200 | 2770.01996 2014-05-08 14:36:00 | 2768.77000 | 2770.74000 | 2768.72000 | 2769.78000 | 11.2970 | 31282.3700 | 2769.08999 2014-05-08 14:37:00 | 2768.74000 | 2770.66000 | 2768.00000 | 2768.12000 | 57.4169 | 158963.9100 | 2768.58994 2014-05-08 14:38:00 | 2768.18000 | 2768.88000 | 2766.32000 | 2766.93000 | 47.4630 | 131349.5500 | 2767.41005 2014-05-08 14:39:00 | 2766.92000 | 2766.94000 | 2764.97000 | 2765.81000 | 63.4491 | 175489.9400 | 2765.83998 2014-05-08 14:40:00 | 2764.13000 | 2765.69000 | 2763.00000 | 2763.30000 | 88.5618 | 244785.8200 | 2764.01006 2014-05-08 14:41:00 | 2763.30000 | 2763.76000 | 2762.00000 | 2762.03000 | 51.6050 | 142562.3800 | 2762.56991 2014-05-08 14:42:00 | 2763.46000 | 2763.46000 | 2761.12000 | 2762.03000 | 77.0290 | 212761.0300 | 2762.08997 2014-05-08 14:43:00 | 2762.98000 | 2763.00000 | 2761.15000 | 2762.18000 | 24.8050 | 68520.4900 | 2762.36995 2014-05-08 14:44:00 | 2762.20000 | 2762.98000 | 2762.03000 | 2762.70000 | 37.7320 | 104226.7300 | 2762.29003 2014-05-08 14:45:00 | 2762.49000 | 2764.13000 | 2762.47000 | 2763.33000 | 37.9600 | 104885.6700 | 2763.06000 2014-05-08 14:46:00 | 2764.12000 | 2765.00000 | 2760.02000 | 2760.52000 | 119.6169 | 330508.6300 | 2763.05987 2014-05-08 14:47:00 | 2760.15000 | 2760.51000 | 2758.79000 | 2758.90000 | 52.9201 | 146049.3400 | 2759.81000 2014-05-08 14:48:00 | 2758.90000 | 2760.02000 | 2758.00000 | 2759.90000 | 145.5928 | 401711.0200 | 2759.14015 2014-05-08 14:49:00 | 2759.47000 | 2760.00000 | 2758.80000 | 2758.84000 | 84.6489 | 233562.4800 | 2759.18997 2014-05-08 14:50:00 | 2759.65000 | 2760.72000 | 2759.00000 | 2760.00000 | 96.7440 | 266958.2200 | 2759.43014 2014-05-08 14:51:00 | 2760.02000 | 2761.51000 | 2760.00000 | 2760.52000 | 27.7620 | 76650.2800 | 2760.98002 2014-05-08 14:52:00 | 2760.50000 | 2765.59000 | 2760.01000 | 2762.33000 | 100.3732 | 277280.8700 | 2762.50011 2014-05-08 14:53:00 | 2765.36000 | 2765.38000 | 2760.00000 | 2761.02000 | 71.7500 | 198164.0500 | 2761.87000 2014-05-08 14:54:00 | 2762.00000 | 2762.00000 | 2760.00000 | 2760.17000 | 7.6800 | 21202.6100 | 2760.76000 2014-05-08 14:55:00 | 2760.17000 | 2760.17000 | 2758.84000 | 2760.02000 | 61.2290 | 168970.5600 | 2759.64998 2014-05-08 14:56:00 | 2758.84000 | 2759.85000 | 2756.61000 | 2756.61000 | 80.0350 | 220750.9900 | 2758.17986 2014-05-08 14:57:00 | 2757.97000 | 2760.14000 | 2756.25000 | 2759.41000 | 56.5219 | 155912.8600 | 2758.45004 2014-05-08 14:58:00 | 2758.87000 | 2759.77000 | 2757.86000 | 2757.97000 | 78.9639 | 217882.6400 | 2759.27011 2014-05-08 14:59:00 | 2758.06000 | 2759.95000 | 2758.06000 | 2759.07000 | 16.9180 | 46681.7100 | 2759.28999 2014-05-08 15:00:00 | 2759.09000 | 2759.09000 | 2757.30000 | 2757.50000 | 69.9159 | 192841.4400 | 2758.18990 2014-05-08 15:01:00 | 2757.50000 | 2759.80000 | 2757.30000 | 2758.00000 | 50.1540 | 138335.2000 | 2758.21007 2014-05-08 15:02:00 | 2758.15000 | 2760.00000 | 2757.32000 | 2758.15000 | 52.8769 | 145889.0500 | 2759.02994 2014-05-08 15:03:00 | 2759.93000 | 2761.00000 | 2759.02000 | 2761.00000 | 12.3090 | 33977.9700 | 2760.42000 2014-05-08 15:04:00 | 2761.02000 | 2762.68000 | 2758.29000 | 2759.55000 | 39.5610 | 109224.0300 | 2760.90001 2014-05-08 15:05:00 | 2757.32000 | 2761.33000 | 2757.30000 | 2759.36000 | 55.1781 | 152275.5000 | 2759.70996 2014-05-08 15:06:00 | 2758.36000 | 2759.15000 | 2757.66000 | 2758.39000 | 42.8821 | 118275.1500 | 2758.15003 2014-05-08 15:07:00 | 2758.76000 | 2761.88000 | 2758.70000 | 2760.58000 | 64.9600 | 179316.7600 | 2760.42000 2014-05-08 15:08:00 | 2761.00000 | 2761.00000 | 2758.14000 | 2759.72000 | 29.8540 | 82386.1900 | 2759.64004 2014-05-08 15:09:00 | 2758.81000 | 2759.17000 | 2756.87000 | 2756.87000 | 74.1659 | 204575.5100 | 2758.34989 2014-05-08 15:10:00 | 2756.84000 | 2760.00000 | 2756.84000 | 2758.62000 | 32.6200 | 89990.9800 | 2758.77000 2014-05-08 15:11:00 | 2758.69000 | 2760.00000 | 2755.85000 | 2758.00000 | 22.1170 | 61020.1500 | 2758.96998 2014-05-08 15:12:00 | 2758.02000 | 2760.50000 | 2758.00000 | 2758.37000 | 62.7850 | 173262.7100 | 2759.61989 2014-05-08 15:13:00 | 2760.15000 | 2760.41000 | 2758.00000 | 2758.00000 | 47.7280 | 131703.5700 | 2759.45997 2014-05-08 15:14:00 | 2758.42000 | 2759.93000 | 2758.42000 | 2759.28000 | 42.8489 | 118233.9400 | 2759.31998 2014-05-08 15:15:00 | 2758.69000 | 2759.86000 | 2758.02000 | 2758.40000 | 41.3340 | 114038.7800 | 2758.96006 2014-05-08 15:16:00 | 2758.42000 | 2759.50000 | 2758.40000 | 2759.01000 | 12.3050 | 33948.4100 | 2758.90998 2014-05-08 15:17:00 | 2758.84000 | 2759.01000 | 2755.02000 | 2756.29000 | 40.6781 | 112176.6600 | 2757.66997 2014-05-08 15:18:00 | 2756.16000 | 2756.16000 | 2755.20000 | 2755.43000 | 30.9960 | 85408.7600 | 2755.47995 2014-05-08 15:19:00 | 2755.43000 | 2757.60000 | 2755.00000 | 2755.00000 | 61.2900 | 168910.2500 | 2755.92000 2014-05-08 15:20:00 | 2755.00000 | 2757.20000 | 2753.85000 | 2754.02000 | 54.5549 | 150329.3200 | 2755.55990 2014-05-08 15:21:00 | 2754.00000 | 2757.00000 | 2753.83000 | 2756.93000 | 95.9198 | 264223.6900 | 2754.62999 2014-05-08 15:22:00 | 2755.31000 | 2757.25000 | 2754.48000 | 2755.27000 | 44.8431 | 123558.3700 | 2755.35005 2014-05-08 15:23:00 | 2755.00000 | 2755.58000 | 2753.00000 | 2753.00000 | 101.3478 | 279155.5000 | 2754.42992 2014-05-08 15:24:00 | 2753.00000 | 2754.69000 | 2753.00000 | 2754.68000 | 58.7441 | 161759.4100 | 2753.63009 2014-05-08 15:25:00 | 2753.67000 | 2755.50000 | 2753.67000 | 2755.50000 | 51.4050 | 141628.5200 | 2755.14991 2014-05-08 15:26:00 | 2755.50000 | 2755.50000 | 2753.86000 | 2755.20000 | 16.3120 | 44938.8300 | 2754.96001 2014-05-08 15:27:00 | 2754.00000 | 2754.97000 | 2753.87000 | 2754.09000 | 37.6440 | 103673.3300 | 2754.05005 2014-05-08 15:28:00 | 2753.95000 | 2754.97000 | 2752.04000 | 2754.97000 | 21.1380 | 58202.0700 | 2753.42998 2014-05-08 15:29:00 | 2754.94000 | 2754.94000 | 2753.26000 | 2753.26000 | 3.7470 | 10318.2300 | 2753.73000 2014-05-08 15:30:00 | 2752.03000 | 2752.03000 | 2750.00000 | 2750.03000 | 60.8710 | 167452.5500 | 2750.94002 2014-05-08 15:31:00 | 2750.02000 | 2750.50000 | 2748.08000 | 2748.08000 | 111.4650 | 306451.8500 | 2749.30980 2014-05-08 15:32:00 | 2748.06000 | 2752.00000 | 2747.74000 | 2752.00000 | 48.1491 | 132374.7800 | 2749.26998 2014-05-08 15:33:00 | 2750.05000 | 2751.94000 | 2748.32000 | 2749.02000 | 47.0939 | 129545.0400 | 2750.78007 2014-05-08 15:34:00 | 2749.02000 | 2751.00000 | 2748.16000 | 2751.00000 | 25.6060 | 70410.5600 | 2749.76996 2014-05-08 15:35:00 | 2749.86000 | 2750.91000 | 2749.77000 | 2750.77000 | 42.4950 | 116880.2700 | 2750.44992 2014-05-08 15:36:00 | 2749.65000 | 2750.85000 | 2749.65000 | 2750.15000 | 33.6280 | 92483.7900 | 2750.19998 2014-05-08 15:37:00 | 2751.00000 | 2755.00000 | 2750.10000 | 2752.04000 | 76.2069 | 209713.7500 | 2751.89991 2014-05-08 15:38:00 | 2752.02000 | 2753.66000 | 2750.00000 | 2752.42000 | 30.1140 | 82860.1100 | 2751.55004 2014-05-08 15:39:00 | 2752.37000 | 2754.50000 | 2748.42000 | 2751.58000 | 66.8211 | 183859.6000 | 2751.52003 2014-05-08 15:40:00 | 2753.19000 | 2753.19000 | 2751.01000 | 2752.44000 | 20.5250 | 56480.2300 | 2751.77996 2014-05-08 15:41:00 | 2751.65000 | 2752.20000 | 2749.00000 | 2749.01000 | 30.8101 | 84741.2000 | 2750.44000 2014-05-08 15:42:00 | 2749.81000 | 2750.00000 | 2748.32000 | 2750.00000 | 3.8660 | 10630.6100 | 2749.76999 2014-05-08 15:43:00 | 2750.00000 | 2751.81000 | 2749.73000 | 2750.13000 | 22.9510 | 63130.8400 | 2750.68001 2014-05-08 15:44:00 | 2750.57000 | 2750.57000 | 2748.12000 | 2748.88000 | 28.4330 | 78174.2800 | 2749.42003 2014-05-08 15:45:00 | 2748.88000 | 2749.83000 | 2747.10000 | 2747.81000 | 10.6700 | 29323.4200 | 2748.21000 2014-05-08 15:46:00 | 2747.73000 | 2747.73000 | 2746.75000 | 2747.25000 | 25.1780 | 69166.9500 | 2747.11998 2014-05-08 15:47:00 | 2747.25000 | 2750.00000 | 2746.83000 | 2747.43000 | 47.1600 | 129606.5600 | 2748.23000 2014-05-08 15:48:00 | 2749.27000 | 2750.00000 | 2747.47000 | 2748.22000 | 36.6821 | 100844.4800 | 2749.15003 2014-05-08 15:49:00 | 2748.05000 | 2750.00000 | 2748.01000 | 2748.58000 | 43.9699 | 120868.4900 | 2748.89000 2014-05-08 15:50:00 | 2750.00000 | 2750.07000 | 2748.00000 | 2748.00000 | 27.9600 | 76863.2400 | 2749.04000 2014-05-08 15:51:00 | 2748.25000 | 2750.97000 | 2748.25000 | 2749.81000 | 21.9470 | 60348.3100 | 2749.72998 2014-05-08 15:52:00 | 2750.34000 | 2751.00000 | 2750.05000 | 2751.00000 | 15.2710 | 42006.4300 | 2750.73001 2014-05-08 15:53:00 | 2751.00000 | 2751.00000 | 2748.02000 | 2748.94000 | 20.3090 | 55848.3900 | 2749.92999 2014-05-08 15:54:00 | 2748.94000 | 2748.94000 | 2747.10000 | 2747.12000 | 38.0990 | 104681.6600 | 2747.61999 2014-05-08 15:55:00 | 2747.09000 | 2749.73000 | 2747.09000 | 2749.50000 | 24.4570 | 67196.7900 | 2747.54997 2014-05-08 15:56:00 | 2747.22000 | 2749.44000 | 2747.22000 | 2748.63000 | 41.2079 | 113280.5900 | 2748.99997 2014-05-08 15:57:00 | 2748.32000 | 2749.97000 | 2746.73000 | 2749.39000 | 61.7060 | 169570.0100 | 2748.02991 2014-05-08 15:58:00 | 2746.96000 | 2748.94000 | 2746.96000 | 2747.55000 | 36.5220 | 100361.3700 | 2747.97003 2014-05-08 15:59:00 | 2747.04000 | 2747.04000 | 2747.04000 | 2747.04000 | 0.1000 | 274.7000 | 2747.04000 2014-05-08 16:00:00 | 2747.95000 | 2747.98000 | 2747.25000 | 2747.93000 | 9.7030 | 26662.6400 | 2747.88001 2014-05-08 16:01:00 | 2747.14000 | 2747.88000 | 2746.00000 | 2746.07000 | 31.7030 | 87081.5400 | 2746.79003 2014-05-08 16:02:00 | 2747.27000 | 2747.27000 | 2745.00000 | 2745.31000 | 19.4850 | 53495.9200 | 2745.48996 2014-05-08 16:03:00 | 2745.42000 | 2745.42000 | 2741.00000 | 2741.00000 | 78.3750 | 215064.1400 | 2744.03986 2014-05-08 16:04:00 | 2740.59000 | 2740.93000 | 2738.13000 | 2739.11000 | 63.9190 | 175103.5900 | 2739.45998 2014-05-08 16:05:00 | 2740.00000 | 2744.57000 | 2740.00000 | 2741.00000 | 23.6560 | 64867.0900 | 2742.09997 2014-05-08 16:06:00 | 2741.02000 | 2741.02000 | 2738.13000 | 2739.65000 | 22.1010 | 60544.0400 | 2739.43001 2014-05-08 16:07:00 | 2739.67000 | 2739.78000 | 2738.00000 | 2738.42000 | 17.9080 | 49039.6800 | 2738.41999 2014-05-08 16:08:00 | 2739.50000 | 2740.23000 | 2738.00000 | 2738.26000 | 17.9490 | 49162.3000 | 2738.99999 2014-05-08 16:09:00 | 2738.30000 | 2739.00000 | 2738.01000 | 2738.01000 | 19.6670 | 53855.4400 | 2738.36998 2014-05-08 16:10:00 | 2738.01000 | 2741.97000 | 2738.00000 | 2738.16000 | 57.3270 | 157023.8700 | 2739.08994 2014-05-08 16:11:00 | 2739.48000 | 2741.83000 | 2738.49000 | 2738.59000 | 19.8280 | 54320.2900 | 2739.56999 2014-05-08 16:12:00 | 2739.30000 | 2739.53000 | 2738.59000 | 2738.72000 | 24.0390 | 65839.0600 | 2738.83999 2014-05-08 16:13:00 | 2739.00000 | 2739.44000 | 2738.70000 | 2738.70000 | 17.3120 | 47416.3400 | 2738.93001 2014-05-08 16:14:00 | 2739.56000 | 2742.11000 | 2739.56000 | 2740.60000 | 23.7970 | 65225.5300 | 2740.90997 2014-05-08 16:15:00 | 2740.08000 | 2744.93000 | 2740.00000 | 2744.93000 | 24.9310 | 68358.0400 | 2741.89001 2014-05-08 16:16:00 | 2745.00000 | 2754.00000 | 2744.97000 | 2749.13000 | 70.2630 | 193222.4700 | 2749.99008 2014-05-08 16:17:00 | 2749.16000 | 2753.60000 | 2742.03000 | 2746.16000 | 27.8040 | 76439.9800 | 2749.24004 2014-05-08 16:18:00 | 2745.01000 | 2749.15000 | 2745.01000 | 2747.53000 | 44.5031 | 122272.1600 | 2747.50005 2014-05-08 16:19:00 | 2747.83000 | 2753.73000 | 2747.83000 | 2750.43000 | 32.6550 | 89853.4400 | 2751.59994 2014-05-08 16:20:00 | 2751.08000 | 2753.62000 | 2751.00000 | 2751.00000 | 25.3200 | 69693.0900 | 2752.49000 2014-05-08 16:21:00 | 2750.97000 | 2750.97000 | 2748.00000 | 2749.62000 | 18.1030 | 49768.8000 | 2749.20002 2014-05-08 16:22:00 | 2749.48000 | 2749.48000 | 2747.35000 | 2749.28000 | 25.3500 | 69668.8600 | 2748.28000 2014-05-08 16:23:00 | 2749.57000 | 2750.32000 | 2747.70000 | 2749.80000 | 33.7450 | 92781.7600 | 2749.50006 2014-05-08 16:24:00 | 2749.77000 | 2751.12000 | 2748.14000 | 2750.45000 | 20.7720 | 57113.5800 | 2749.55001 2014-05-08 16:25:00 | 2748.65000 | 2751.00000 | 2748.51000 | 2749.98000 | 12.7730 | 35127.6600 | 2750.15001 2014-05-08 16:26:00 | 2749.26000 | 2749.26000 | 2748.00000 | 2748.00000 | 9.7370 | 26761.4300 | 2748.42999 2014-05-08 16:27:00 | 2748.86000 | 2750.36000 | 2748.86000 | 2749.70000 | 35.2691 | 96967.7000 | 2749.36999 2014-05-08 16:28:00 | 2749.08000 | 2750.00000 | 2749.08000 | 2749.57000 | 1.3270 | 3648.9300 | 2749.76000 2014-05-08 16:29:00 | 2749.56000 | 2749.90000 | 2746.00000 | 2748.63000 | 37.3420 | 102589.3700 | 2747.29003 2014-05-08 16:30:00 | 2748.60000 | 2748.60000 | 2746.94000 | 2747.38000 | 26.9850 | 74138.3300 | 2747.38995 2014-05-08 16:31:00 | 2747.86000 | 2748.23000 | 2746.98000 | 2746.98000 | 5.2580 | 14446.6100 | 2747.55000 2014-05-08 16:32:00 | 2746.52000 | 2748.14000 | 2745.93000 | 2747.35000 | 33.2750 | 91398.8500 | 2746.76994 2014-05-08 16:33:00 | 2748.00000 | 2748.14000 | 2747.16000 | 2747.82000 | 5.6560 | 15541.5100 | 2747.78999 2014-05-08 16:34:00 | 2747.42000 | 2747.42000 | 2743.30000 | 2743.30000 | 28.0170 | 76935.0700 | 2746.00997 2014-05-08 16:35:00 | 2743.42000 | 2746.61000 | 2741.00000 | 2745.06000 | 33.7390 | 92539.0200 | 2742.78999 2014-05-08 16:36:00 | 2743.69000 | 2744.94000 | 2741.70000 | 2744.94000 | 32.5899 | 89374.0100 | 2742.38000 2014-05-08 16:37:00 | 2741.95000 | 2744.78000 | 2740.32000 | 2741.70000 | 39.6590 | 108732.0100 | 2741.66999 2014-05-08 16:38:00 | 2741.02000 | 2741.70000 | 2739.98000 | 2739.98000 | 33.8879 | 92875.6700 | 2740.66997 2014-05-08 16:39:00 | 2739.98000 | 2740.00000 | 2737.21000 | 2738.17000 | 102.6839 | 281211.1100 | 2738.61015 2014-05-08 16:40:00 | 2738.10000 | 2738.13000 | 2737.00000 | 2737.84000 | 9.8930 | 27079.2200 | 2737.21001 2014-05-08 16:41:00 | 2737.00000 | 2737.83000 | 2735.00000 | 2736.78000 | 34.7531 | 95076.3600 | 2735.77004 2014-05-08 16:42:00 | 2735.16000 | 2738.17000 | 2733.32000 | 2733.32000 | 77.0021 | 210639.2600 | 2735.50006 2014-05-08 16:43:00 | 2733.02000 | 2734.98000 | 2731.00000 | 2734.98000 | 72.1591 | 197141.5900 | 2732.03998 2014-05-08 16:44:00 | 2733.88000 | 2736.90000 | 2732.49000 | 2734.90000 | 18.9960 | 51934.4500 | 2733.96997 2014-05-08 16:45:00 | 2736.47000 | 2737.67000 | 2734.93000 | 2736.37000 | 16.2640 | 44509.8200 | 2736.71002 2014-05-08 16:46:00 | 2737.04000 | 2748.97000 | 2737.04000 | 2739.86000 | 37.3810 | 102462.7100 | 2741.04001 2014-05-08 16:47:00 | 2739.77000 | 2739.77000 | 2738.46000 | 2739.23000 | 13.0800 | 35826.8000 | 2739.05000 2014-05-08 16:48:00 | 2738.50000 | 2738.50000 | 2737.72000 | 2738.46000 | 9.2960 | 25455.6200 | 2738.33999 2014-05-08 16:49:00 | 2739.36000 | 2741.56000 | 2739.36000 | 2741.08000 | 32.2699 | 88427.7100 | 2740.25000 2014-05-08 16:50:00 | 2740.39000 | 2740.39000 | 2739.99000 | 2739.99000 | 6.1900 | 16962.6100 | 2740.32000 2014-05-08 16:51:00 | 2740.04000 | 2741.24000 | 2739.81000 | 2741.21000 | 34.7560 | 95248.1600 | 2740.47995 2014-05-08 16:52:00 | 2740.11000 | 2740.11000 | 2736.61000 | 2739.29000 | 10.4010 | 28491.7600 | 2739.33000 2014-05-08 16:53:00 | 2739.20000 | 2739.20000 | 2738.81000 | 2738.81000 | 0.1280 | 350.5800 | 2738.87000 2014-05-08 16:54:00 | 2738.75000 | 2738.75000 | 2734.82000 | 2737.97000 | 30.0950 | 82383.1700 | 2737.43994 2014-05-08 16:55:00 | 2737.94000 | 2739.00000 | 2734.30000 | 2736.66000 | 24.3960 | 66784.1600 | 2737.49996 2014-05-08 16:56:00 | 2736.66000 | 2736.66000 | 2735.03000 | 2736.11000 | 6.9100 | 18906.6800 | 2736.13000 2014-05-08 16:57:00 | 2737.45000 | 2738.90000 | 2734.99000 | 2738.76000 | 13.0880 | 35827.3200 | 2737.41999 2014-05-08 16:58:00 | 2738.44000 | 2749.00000 | 2736.28000 | 2741.68000 | 54.0040 | 147889.3600 | 2738.49008 2014-05-08 16:59:00 | 2741.66000 | 2745.05000 | 2739.23000 | 2743.34000 | 18.4530 | 50572.2900 | 2740.60002 2014-05-08 17:00:00 | 2743.38000 | 2744.79000 | 2741.10000 | 2741.77000 | 48.9130 | 134193.2500 | 2743.51005 2014-05-08 17:01:00 | 2743.47000 | 2743.48000 | 2738.59000 | 2738.59000 | 10.4700 | 28709.7400 | 2742.10000 2014-05-08 17:02:00 | 2738.62000 | 2740.73000 | 2738.62000 | 2740.17000 | 4.3910 | 12029.5500 | 2739.59000 2014-05-08 17:03:00 | 2740.22000 | 2740.24000 | 2736.72000 | 2738.37000 | 32.2930 | 88450.5300 | 2739.00004 2014-05-08 17:04:00 | 2738.31000 | 2738.31000 | 2736.92000 | 2738.21000 | 3.9090 | 10700.9800 | 2737.52000 2014-05-08 17:05:00 | 2738.96000 | 2748.99000 | 2738.94000 | 2739.98000 | 21.9730 | 60234.5600 | 2741.30002 2014-05-08 17:06:00 | 2739.74000 | 2744.89000 | 2739.13000 | 2740.97000 | 40.7730 | 111757.4700 | 2740.97004 2014-05-08 17:07:00 | 2741.38000 | 2742.00000 | 2739.20000 | 2739.77000 | 13.5920 | 37253.9300 | 2740.87001 2014-05-08 17:08:00 | 2739.76000 | 2740.35000 | 2736.43000 | 2736.43000 | 5.9510 | 16303.7400 | 2739.66000 2014-05-08 17:09:00 | 2737.84000 | 2740.80000 | 2736.40000 | 2736.40000 | 55.6079 | 152222.7900 | 2737.42996 2014-05-08 17:10:00 | 2736.42000 | 2740.00000 | 2736.00000 | 2740.00000 | 10.9420 | 29944.1800 | 2736.63001 2014-05-08 17:11:00 | 2737.34000 | 2739.23000 | 2737.32000 | 2738.44000 | 25.3310 | 69362.4100 | 2738.24001 2014-05-08 17:12:00 | 2738.85000 | 2740.00000 | 2737.50000 | 2739.26000 | 27.2700 | 74694.8200 | 2739.08000 2014-05-08 17:13:00 | 2739.26000 | 2739.91000 | 2736.39000 | 2737.08000 | 26.9630 | 73855.1200 | 2739.13003 2014-05-08 17:14:00 | 2739.67000 | 2739.78000 | 2736.60000 | 2737.80000 | 37.7570 | 103356.1400 | 2737.39996 2014-05-08 17:15:00 | 2738.18000 | 2738.76000 | 2738.08000 | 2738.38000 | 12.3780 | 33894.8300 | 2738.30999 2014-05-08 17:16:00 | 2738.38000 | 2746.00000 | 2736.60000 | 2740.77000 | 29.2190 | 80064.0500 | 2740.13999 2014-05-08 17:17:00 | 2740.02000 | 2742.58000 | 2740.01000 | 2741.69000 | 16.3420 | 44801.7400 | 2741.51001 2014-05-08 17:18:00 | 2741.69000 | 2741.72000 | 2740.09000 | 2741.72000 | 6.6180 | 18143.6500 | 2741.56000 2014-05-08 17:19:00 | 2741.55000 | 2744.56000 | 2740.12000 | 2743.15000 | 32.0040 | 87777.3400 | 2742.70005 2014-05-08 17:20:00 | 2743.36000 | 2745.62000 | 2742.60000 | 2743.68000 | 11.7870 | 32347.5200 | 2744.33999 2014-05-08 17:21:00 | 2743.71000 | 2744.73000 | 2741.11000 | 2742.87000 | 24.7630 | 67939.2000 | 2743.58003 2014-05-08 17:22:00 | 2742.23000 | 2743.07000 | 2741.09000 | 2741.55000 | 47.0681 | 129054.9500 | 2741.87997 2014-05-08 17:23:00 | 2742.70000 | 2742.84000 | 2741.02000 | 2741.09000 | 27.5020 | 75411.3100 | 2742.03002 2014-05-08 17:24:00 | 2741.22000 | 2742.36000 | 2741.03000 | 2742.00000 | 13.0510 | 35782.2900 | 2741.73000 2014-05-08 17:25:00 | 2741.02000 | 2743.97000 | 2736.63000 | 2737.61000 | 61.6821 | 168957.6600 | 2739.17005 2014-05-08 17:26:00 | 2737.94000 | 2739.00000 | 2736.78000 | 2737.95000 | 24.4590 | 66972.2700 | 2738.13999 2014-05-08 17:27:00 | 2738.75000 | 2743.99000 | 2738.75000 | 2740.30000 | 20.9870 | 57533.9600 | 2741.40998 2014-05-08 17:28:00 | 2740.30000 | 2743.36000 | 2740.07000 | 2740.59000 | 25.9430 | 71102.8700 | 2740.73003 2014-05-08 17:29:00 | 2742.78000 | 2742.78000 | 2740.58000 | 2740.58000 | 7.7990 | 21373.8100 | 2740.58000 2014-05-08 17:30:00 | 2741.03000 | 2741.03000 | 2738.28000 | 2739.57000 | 11.4040 | 31253.5300 | 2740.58002 2014-05-08 17:31:00 | 2737.32000 | 2740.22000 | 2737.18000 | 2737.18000 | 34.6400 | 94851.5700 | 2738.21000 2014-05-08 17:32:00 | 2739.25000 | 2739.25000 | 2738.98000 | 2738.98000 | 1.0110 | 2769.1300 | 2739.00000 2014-05-08 17:33:00 | 2738.68000 | 2738.68000 | 2736.60000 | 2736.60000 | 14.4020 | 39429.8000 | 2737.80001 2014-05-08 17:34:00 | 2736.62000 | 2739.11000 | 2736.62000 | 2739.11000 | 3.0090 | 8237.3400 | 2737.57000 2014-05-08 17:35:00 | 2738.41000 | 2742.40000 | 2736.60000 | 2738.09000 | 12.5170 | 34271.6100 | 2737.99999 2014-05-08 17:36:00 | 2737.29000 | 2738.59000 | 2737.09000 | 2737.99000 | 20.3650 | 55750.7600 | 2737.58004 2014-05-08 17:37:00 | 2737.77000 | 2746.99000 | 2736.60000 | 2746.99000 | 10.3070 | 28212.4700 | 2737.20999 2014-05-08 17:38:00 | 2740.78000 | 2742.50000 | 2739.19000 | 2739.19000 | 1.9420 | 5323.4700 | 2741.23000 2014-05-08 17:39:00 | 2739.56000 | 2741.75000 | 2739.07000 | 2739.16000 | 8.1820 | 22424.4600 | 2740.71001 2014-05-08 17:40:00 | 2739.28000 | 2741.48000 | 2739.28000 | 2739.50000 | 2.2140 | 6065.5100 | 2739.61000 2014-05-08 17:41:00 | 2739.70000 | 2740.98000 | 2736.61000 | 2737.22000 | 23.5140 | 64421.9000 | 2739.73003 2014-05-08 17:42:00 | 2737.09000 | 2737.09000 | 2736.62000 | 2736.62000 | 8.0660 | 22074.6400 | 2736.74999 2014-05-08 17:43:00 | 2736.62000 | 2737.55000 | 2736.00000 | 2737.34000 | 18.6250 | 50968.6400 | 2736.56997 2014-05-08 17:44:00 | 2737.00000 | 2737.00000 | 2735.68000 | 2736.70000 | 25.9780 | 71082.4600 | 2736.25998 2014-05-08 17:45:00 | 2736.72000 | 2739.63000 | 2736.71000 | 2739.60000 | 5.6390 | 15441.7000 | 2738.38000 2014-05-08 17:46:00 | 2739.59000 | 2739.61000 | 2735.12000 | 2737.33000 | 36.3680 | 99598.3600 | 2738.62997 2014-05-08 17:47:00 | 2737.23000 | 2737.23000 | 2737.02000 | 2737.06000 | 0.4000 | 1094.8500 | 2737.13000 2014-05-08 17:48:00 | 2735.24000 | 2736.63000 | 2735.22000 | 2735.59000 | 17.0740 | 46707.1500 | 2735.57003 2014-05-08 17:49:00 | 2735.76000 | 2739.65000 | 2735.72000 | 2739.65000 | 2.2110 | 6049.5000 | 2736.09000 2014-05-08 17:50:00 | 2737.79000 | 2739.22000 | 2737.79000 | 2738.63000 | 43.8030 | 119951.5600 | 2738.43005 2014-05-08 17:51:00 | 2739.05000 | 2739.05000 | 2736.80000 | 2738.10000 | 8.8760 | 24302.8400 | 2738.03999 2014-05-08 17:52:00 | 2736.79000 | 2737.77000 | 2736.79000 | 2737.00000 | 20.2990 | 55565.3000 | 2737.33999 2014-05-08 17:53:00 | 2736.34000 | 2736.42000 | 2736.34000 | 2736.42000 | 2.5500 | 6977.8200 | 2736.40000 2014-05-08 17:54:00 | 2737.53000 | 2739.68000 | 2737.53000 | 2739.45000 | 8.8080 | 24123.3400 | 2738.79999 2014-05-08 17:55:00 | 2739.57000 | 2739.57000 | 2738.66000 | 2738.66000 | 4.4850 | 12286.5300 | 2739.46999 2014-05-08 17:56:00 | 2738.41000 | 2738.41000 | 2738.41000 | 2738.41000 | 7.4000 | 20264.2300 | 2738.41000 2014-05-08 17:57:00 | 2739.50000 | 2739.50000 | 2738.36000 | 2739.48000 | 6.1430 | 16827.3500 | 2739.27001 2014-05-08 17:58:00 | 2739.43000 | 2742.86000 | 2738.80000 | 2741.80000 | 17.7800 | 48718.2900 | 2740.06000 2014-05-08 17:59:00 | 2740.86000 | 2742.78000 | 2736.98000 | 2740.12000 | 19.4740 | 53369.3200 | 2740.54003 2014-05-08 18:00:00 | 2739.84000 | 2739.99000 | 2738.42000 | 2739.00000 | 13.8460 | 37924.7500 | 2739.03998 2014-05-08 18:01:00 | 2739.80000 | 2739.80000 | 2738.55000 | 2739.68000 | 4.5640 | 12502.0900 | 2739.28001 2014-05-08 18:02:00 | 2738.83000 | 2740.34000 | 2738.54000 | 2739.67000 | 26.9600 | 73855.1300 | 2739.43000 2014-05-08 18:03:00 | 2738.96000 | 2738.96000 | 2738.42000 | 2738.81000 | 1.9460 | 5329.6400 | 2738.76000 2014-05-08 18:04:00 | 2738.81000 | 2738.81000 | 2737.67000 | 2737.67000 | 7.8240 | 21424.3900 | 2738.29001 2014-05-08 18:05:00 | 2738.12000 | 2741.99000 | 2738.03000 | 2741.99000 | 3.0510 | 8354.6300 | 2738.32000 2014-05-08 18:06:00 | 2738.11000 | 2739.86000 | 2738.11000 | 2739.86000 | 9.3250 | 25533.0500 | 2738.13002 2014-05-08 18:07:00 | 2739.07000 | 2739.77000 | 2738.61000 | 2738.91000 | 2.7120 | 7429.1500 | 2739.36000 2014-05-08 18:08:00 | 2739.00000 | 2739.00000 | 2738.99000 | 2738.99000 | 1.2400 | 3396.3600 | 2739.00000 2014-05-08 18:09:00 | 2739.51000 | 2739.51000 | 2738.90000 | 2738.90000 | 0.3200 | 876.5600 | 2739.26000 2014-05-08 18:10:00 | 2739.80000 | 2739.80000 | 2739.80000 | 2739.80000 | 0.3380 | 926.0500 | 2739.80000 2014-05-08 18:11:00 | . | . | . | . | . | . | . 2014-05-08 18:12:00 | 2738.92000 | 2738.95000 | 2738.91000 | 2738.94000 | 8.0490 | 22045.5400 | 2738.92000 2014-05-08 18:13:00 | 2738.78000 | 2738.79000 | 2738.77000 | 2738.79000 | 0.6000 | 1643.2700 | 2738.78000 2014-05-08 18:14:00 | 2738.78000 | 2738.78000 | 2738.78000 | 2738.78000 | 0.2000 | 547.7600 | 2738.78000 2014-05-08 18:15:00 | . | . | . | . | . | . | . 2014-05-08 18:16:00 | . | . | . | . | . | . | . 2014-05-08 18:17:00 | 2739.35000 | 2739.35000 | 2739.35000 | 2739.35000 | 0.3780 | 1035.4700 | 2739.35000 2014-05-08 18:18:00 | 2739.19000 | 2739.35000 | 2739.12000 | 2739.35000 | 1.3220 | 3621.1700 | 2739.16000 2014-05-08 18:19:00 | 2739.24000 | 2739.26000 | 2738.97000 | 2738.97000 | 2.1240 | 5818.1400 | 2739.24000 2014-05-08 18:20:00 | 2738.03000 | 2738.05000 | 2736.89000 | 2736.89000 | 11.0440 | 30235.9400 | 2737.77002 2014-05-08 18:21:00 | 2736.89000 | 2736.92000 | 2735.10000 | 2735.58000 | 11.1710 | 30560.1300 | 2735.67000 2014-05-08 18:22:00 | 2735.54000 | 2738.01000 | 2735.13000 | 2737.24000 | 2.6610 | 7282.4800 | 2736.75000 2014-05-08 18:23:00 | 2737.81000 | 2739.13000 | 2737.27000 | 2737.41000 | 19.3250 | 52904.3000 | 2737.60996 2014-05-08 18:24:00 | . | . | . | . | . | . | . 2014-05-08 18:25:00 | 2737.68000 | 2738.69000 | 2737.56000 | 2738.22000 | 7.3460 | 20113.8500 | 2738.06999 2014-05-08 18:26:00 | . | . | . | . | . | . | . 2014-05-08 18:27:00 | . | . | . | . | . | . | . 2014-05-08 18:28:00 | . | . | . | . | . | . | . 2014-05-08 18:29:00 | . | . | . | . | . | . | . 2014-05-08 18:30:00 | 2738.20000 | 2739.04000 | 2738.20000 | 2738.22000 | 3.9450 | 10803.7400 | 2738.58999 2014-05-08 18:31:00 | 2738.80000 | 2739.02000 | 2738.29000 | 2738.94000 | 6.1000 | 16707.5400 | 2738.94000 2014-05-08 18:32:00 | 2738.78000 | 2738.80000 | 2738.78000 | 2738.80000 | 1.8700 | 5121.5400 | 2738.79000 2014-05-08 18:33:00 | 2738.31000 | 2738.32000 | 2738.20000 | 2738.20000 | 6.2660 | 17157.9400 | 2738.25999 2014-05-08 18:34:00 | 2737.54000 | 2739.30000 | 2737.45000 | 2738.96000 | 14.5890 | 39943.3300 | 2737.90999 2014-05-08 18:35:00 | 2739.35000 | 2739.35000 | 2739.34000 | 2739.34000 | 1.1580 | 3172.1600 | 2739.35000 2014-05-08 18:36:00 | 2739.32000 | 2739.32000 | 2737.54000 | 2737.68000 | 20.8420 | 57080.2400 | 2738.71002 2014-05-08 18:37:00 | 2738.51000 | 2738.51000 | 2737.47000 | 2738.01000 | 17.4960 | 47907.0200 | 2738.16997 2014-05-08 18:38:00 | 2737.90000 | 2737.90000 | 2737.24000 | 2737.24000 | 19.3160 | 52878.8500 | 2737.56997 2014-05-08 18:39:00 | 2738.05000 | 2738.05000 | 2736.91000 | 2737.49000 | 0.3160 | 865.0900 | 2737.61000 2014-05-08 18:40:00 | 2737.40000 | 2738.20000 | 2736.80000 | 2738.20000 | 22.6610 | 62030.8100 | 2737.34001 2014-05-08 18:41:00 | 2739.31000 | 2739.31000 | 2736.45000 | 2737.03000 | 14.5200 | 39753.9700 | 2737.88000 2014-05-08 18:42:00 | 2735.81000 | 2736.83000 | 2735.31000 | 2735.79000 | 15.2270 | 41664.6700 | 2736.23998 2014-05-08 18:43:00 | 2736.34000 | 2738.73000 | 2735.32000 | 2737.66000 | 22.0540 | 60350.4700 | 2736.49003 2014-05-08 18:44:00 | 2737.55000 | 2738.96000 | 2737.55000 | 2737.68000 | 1.1950 | 3271.7900 | 2737.90000 2014-05-08 18:45:00 | 2738.09000 | 2738.92000 | 2737.76000 | 2738.00000 | 10.2480 | 28062.6900 | 2738.35999 2014-05-08 18:46:00 | 2737.98000 | 2738.23000 | 2737.98000 | 2738.23000 | 1.0270 | 2811.9400 | 2738.01000 2014-05-08 18:47:00 | 2738.44000 | 2738.47000 | 2738.44000 | 2738.47000 | 0.1700 | 465.5400 | 2738.45000 2014-05-08 18:48:00 | 2736.38000 | 2736.38000 | 2736.38000 | 2736.38000 | 0.0900 | 246.2700 | 2736.38000 2014-05-08 18:49:00 | 2737.01000 | 2738.83000 | 2737.01000 | 2738.83000 | 1.3360 | 3657.6900 | 2737.79000 2014-05-08 18:50:00 | 2738.12000 | 2738.51000 | 2738.12000 | 2738.51000 | 1.7900 | 4901.5300 | 2738.28000 2014-05-08 18:51:00 | 2738.80000 | 2742.73000 | 2738.80000 | 2741.44000 | 15.8090 | 43326.7400 | 2740.63999 2014-05-08 18:52:00 | 2742.89000 | 2742.89000 | 2741.46000 | 2742.00000 | 9.8510 | 27009.6500 | 2741.82000 2014-05-08 18:53:00 | 2741.84000 | 2743.00000 | 2736.20000 | 2740.81000 | 48.1241 | 131876.7700 | 2740.35007 2014-05-08 18:54:00 | 2740.83000 | 2744.48000 | 2740.83000 | 2743.87000 | 18.1860 | 49896.4500 | 2743.66997 2014-05-08 18:55:00 | 2739.70000 | 2739.70000 | 2739.70000 | 2739.70000 | 1.2900 | 3534.2100 | 2739.70000 2014-05-08 18:56:00 | 2743.25000 | 2743.25000 | 2739.85000 | 2741.00000 | 25.6070 | 70207.2600 | 2741.71997 2014-05-08 18:57:00 | 2742.26000 | 2742.32000 | 2741.05000 | 2741.05000 | 9.0700 | 24867.7700 | 2741.76000 2014-05-08 18:58:00 | 2741.01000 | 2741.63000 | 2739.75000 | 2741.10000 | 13.6530 | 37423.8500 | 2741.07001 2014-05-08 18:59:00 | 2741.08000 | 2742.88000 | 2740.97000 | 2742.88000 | 14.8650 | 40760.6700 | 2742.05997 2014-05-08 19:00:00 | 2742.46000 | 2743.89000 | 2742.24000 | 2743.50000 | 23.4760 | 64385.9800 | 2742.62997 2014-05-08 19:01:00 | 2742.47000 | 2743.98000 | 2742.47000 | 2742.85000 | 9.9910 | 27404.3200 | 2742.90000 2014-05-08 19:02:00 | 2742.87000 | 2743.97000 | 2742.87000 | 2743.62000 | 0.8890 | 2438.6900 | 2743.18000 2014-05-08 19:03:00 | 2743.55000 | 2743.97000 | 2740.97000 | 2743.97000 | 3.0410 | 8343.0900 | 2743.54000 2014-05-08 19:04:00 | 2743.40000 | 2743.83000 | 2741.55000 | 2743.42000 | 27.3820 | 75098.0800 | 2742.61002 2014-05-08 19:05:00 | . | . | . | . | . | . | . 2014-05-08 19:06:00 | 2742.71000 | 2743.81000 | 2742.69000 | 2742.86000 | 14.3030 | 39241.3500 | 2743.57002 2014-05-08 19:07:00 | 2742.66000 | 2742.66000 | 2742.66000 | 2742.66000 | 9.2500 | 25369.6100 | 2742.66000 2014-05-08 19:08:00 | 2742.29000 | 2742.29000 | 2739.16000 | 2740.40000 | 17.4880 | 47909.0500 | 2739.53999 2014-05-08 19:09:00 | 2740.32000 | 2740.32000 | 2739.74000 | 2739.78000 | 6.7600 | 18521.2600 | 2739.83000 2014-05-08 19:10:00 | 2739.77000 | 2743.96000 | 2738.49000 | 2741.72000 | 18.9100 | 51800.0400 | 2739.29000 2014-05-08 19:11:00 | 2741.63000 | 2741.63000 | 2740.69000 | 2740.69000 | 4.1830 | 11466.1300 | 2741.13000 2014-05-08 19:12:00 | 2740.46000 | 2741.51000 | 2740.24000 | 2740.92000 | 22.6400 | 62052.7700 | 2740.85000 2014-05-08 19:13:00 | 2740.78000 | 2740.82000 | 2737.71000 | 2737.71000 | 6.1250 | 16774.3800 | 2738.66999 2014-05-08 19:14:00 | 2737.04000 | 2737.04000 | 2737.04000 | 2737.04000 | 6.5600 | 17954.9800 | 2737.04000 2014-05-08 19:15:00 | 2738.96000 | 2738.96000 | 2737.87000 | 2738.78000 | 19.5570 | 53560.7400 | 2738.69998 2014-05-08 19:16:00 | 2738.78000 | 2740.88000 | 2738.71000 | 2740.45000 | 2.0530 | 5623.8300 | 2739.32000 2014-05-08 19:17:00 | 2740.25000 | 2741.57000 | 2740.18000 | 2740.61000 | 5.4530 | 14944.6900 | 2740.64001 2014-05-08 19:18:00 | 2740.52000 | 2743.06000 | 2740.52000 | 2742.23000 | 7.9290 | 21736.0000 | 2741.33000 2014-05-08 19:19:00 | 2742.30000 | 2742.30000 | 2742.30000 | 2742.30000 | 0.1970 | 540.2300 | 2742.30000 2014-05-08 19:20:00 | 2742.79000 | 2742.81000 | 2742.78998 | 2742.79000 | 13.6360 | 37400.7000 | 2742.78998 2014-05-08 19:21:00 | 2740.10000 | 2743.40000 | 2740.10000 | 2742.12000 | 6.2690 | 17183.7200 | 2741.06000 2014-05-08 19:22:00 | 2741.58000 | 2743.27000 | 2741.58000 | 2741.96000 | 8.9710 | 24600.6800 | 2742.25000 2014-05-08 19:23:00 | 2741.77000 | 2743.99000 | 2741.69000 | 2743.09000 | 15.0220 | 41203.5400 | 2742.88001 2014-05-08 19:24:00 | 2742.89000 | 2743.95000 | 2742.47000 | 2742.67000 | 27.0080 | 74084.2000 | 2743.04998 2014-05-08 19:25:00 | 2742.75000 | 2743.95000 | 2742.75000 | 2743.28000 | 0.7370 | 2021.5800 | 2742.98000 2014-05-08 19:26:00 | 2742.88000 | 2743.94000 | 2739.21000 | 2739.21000 | 3.8060 | 10435.0300 | 2741.72999 2014-05-08 19:27:00 | 2739.96000 | 2742.61000 | 2739.94000 | 2741.98000 | 2.5690 | 7040.1200 | 2740.41000 2014-05-08 19:28:00 | 2740.35000 | 2742.00000 | 2739.91000 | 2741.10000 | 9.2020 | 25222.1300 | 2740.94001 2014-05-08 19:29:00 | . | . | . | . | . | . | . 2014-05-08 19:30:00 | 2741.62000 | 2741.62000 | 2741.47000 | 2741.47000 | 6.5030 | 17828.4400 | 2741.57001 2014-05-08 19:31:00 | 2740.82000 | 2741.99000 | 2740.82000 | 2741.97000 | 14.3600 | 39364.3500 | 2741.25000 2014-05-08 19:32:00 | 2741.97000 | 2741.97000 | 2740.62000 | 2740.62000 | 4.0770 | 11177.6800 | 2741.64000 2014-05-08 19:33:00 | 2742.00000 | 2743.83000 | 2742.00000 | 2743.71000 | 3.6880 | 10115.3800 | 2742.78000 2014-05-08 19:34:00 | 2742.96000 | 2742.99000 | 2742.96000 | 2742.99000 | 1.0000 | 2742.9800 | 2742.98000 2014-05-08 19:35:00 | 2743.50000 | 2743.50000 | 2742.60000 | 2742.60000 | 10.6940 | 29332.0300 | 2742.85002 2014-05-08 19:36:00 | 2742.00000 | 2742.67000 | 2740.66000 | 2741.95000 | 7.6280 | 20910.8000 | 2741.31999 2014-05-08 19:37:00 | 2741.23000 | 2741.23000 | 2741.00000 | 2741.19000 | 4.8950 | 13417.7800 | 2741.12001 2014-05-08 19:38:00 | . | . | . | . | . | . | . 2014-05-08 19:39:00 | 2741.23000 | 2741.23000 | 2741.22000 | 2741.22000 | 5.8320 | 15986.8500 | 2741.23000 2014-05-08 19:40:00 | 2740.44000 | 2740.44000 | 2736.60000 | 2739.60000 | 24.3660 | 66713.2300 | 2737.95996 2014-05-08 19:41:00 | 2739.18000 | 2739.18000 | 2737.54000 | 2737.54000 | 0.2570 | 703.6000 | 2737.76000 2014-05-08 19:42:00 | 2739.23000 | 2739.28000 | 2739.23000 | 2739.28000 | 2.4200 | 6629.0100 | 2739.26000 2014-05-08 19:43:00 | 2739.11000 | 2740.69000 | 2738.66000 | 2740.02000 | 28.4720 | 78012.2300 | 2739.96002 2014-05-08 19:44:00 | 2739.78000 | 2740.06000 | 2737.79000 | 2738.75000 | 21.5890 | 59122.5400 | 2738.54999 2014-05-08 19:45:00 | 2738.73000 | 2740.06000 | 2738.73000 | 2740.06000 | 0.9070 | 2484.2500 | 2738.97000 2014-05-08 19:46:00 | 2739.52000 | 2739.87000 | 2739.44000 | 2739.44000 | 6.8690 | 18817.2200 | 2739.44000 2014-05-08 19:47:00 | 2739.81000 | 2739.81000 | 2739.76000 | 2739.76000 | 0.6200 | 1698.6600 | 2739.78000 2014-05-08 19:48:00 | 2740.49000 | 2740.97000 | 2740.28000 | 2740.41000 | 13.1260 | 35975.2400 | 2740.75998 2014-05-08 19:49:00 | . | . | . | . | . | . | . 2014-05-08 19:50:00 | . | . | . | . | . | . | . 2014-05-08 19:51:00 | 2740.68000 | 2740.72000 | 2740.68000 | 2740.70000 | 6.8420 | 18751.8700 | 2740.70000 2014-05-08 19:52:00 | 2738.35000 | 2740.30000 | 2738.35000 | 2740.22000 | 19.5350 | 53525.0800 | 2739.95996 2014-05-08 19:53:00 | 2739.54000 | 2739.54000 | 2739.52000 | 2739.54000 | 10.1850 | 27902.2100 | 2739.53998 2014-05-08 19:54:00 | 2739.60000 | 2739.60000 | 2739.60000 | 2739.60000 | 9.0000 | 24656.4000 | 2739.60000 2014-05-08 19:55:00 | . | . | . | . | . | . | . 2014-05-08 19:56:00 | . | . | . | . | . | . | . 2014-05-08 19:57:00 | 2740.24000 | 2740.52000 | 2740.20000 | 2740.52000 | 0.3680 | 1008.4100 | 2740.23000 2014-05-08 19:58:00 | . | . | . | . | . | . | . 2014-05-08 19:59:00 | 2740.52000 | 2740.52000 | 2739.65000 | 2740.29000 | 3.6790 | 10080.4400 | 2740.00000 2014-05-08 20:00:00 | 2740.90000 | 2740.92000 | 2740.88000 | 2740.88000 | 4.8490 | 13290.7200 | 2740.92000 2014-05-08 20:01:00 | 2740.37000 | 2740.73000 | 2740.08000 | 2740.08000 | 12.5210 | 34312.4800 | 2740.39000 2014-05-08 20:02:00 | . | . | . | . | . | . | . 2014-05-08 20:03:00 | 2740.38000 | 2741.20000 | 2740.03000 | 2740.10000 | 12.8030 | 35086.5900 | 2740.50001 2014-05-08 20:04:00 | 2741.03000 | 2741.23000 | 2740.20000 | 2741.23000 | 4.5470 | 12462.5500 | 2740.83000 2014-05-08 20:05:00 | 2741.21000 | 2741.59000 | 2740.45000 | 2741.30000 | 13.4100 | 36758.2300 | 2741.11000 2014-05-08 20:06:00 | 2740.51000 | 2741.34000 | 2740.47000 | 2740.47000 | 10.0350 | 27503.2700 | 2740.72998 2014-05-08 20:07:00 | . | . | . | . | . | . | . 2014-05-08 20:08:00 | 2741.01000 | 2741.44000 | 2740.96000 | 2740.96000 | 3.4320 | 9407.8800 | 2741.23000 2014-05-08 20:09:00 | . | . | . | . | . | . | . 2014-05-08 20:10:00 | 2741.26000 | 2741.26000 | 2741.26000 | 2741.26000 | 3.7580 | 10301.6600 | 2741.26000 2014-05-08 20:11:00 | 2741.60000 | 2742.00000 | 2740.97000 | 2741.92000 | 14.9860 | 41090.7100 | 2741.93998 2014-05-08 20:12:00 | 2741.92000 | 2741.92000 | 2741.92000 | 2741.92000 | 0.5430 | 1488.8600 | 2741.92000 2014-05-08 20:13:00 | 2742.12000 | 2742.13000 | 2742.12000 | 2742.13000 | 1.5700 | 4305.1400 | 2742.13000 2014-05-08 20:14:00 | 2742.13000 | 2743.02000 | 2742.13000 | 2743.02000 | 19.1330 | 52481.4000 | 2742.98002 2014-05-08 20:15:00 | 2742.37000 | 2743.83000 | 2742.37000 | 2743.83000 | 2.2490 | 6169.0000 | 2743.00000 2014-05-08 20:16:00 | 2743.44000 | 2743.44000 | 2743.44000 | 2743.44000 | 0.4900 | 1344.2900 | 2743.44000 2014-05-08 20:17:00 | 2743.47000 | 2743.59000 | 2743.44000 | 2743.57000 | 8.2330 | 22587.1100 | 2743.48001 2014-05-08 20:18:00 | 2741.93000 | 2741.93000 | 2741.93000 | 2741.93000 | 5.0000 | 13709.6500 | 2741.93000 2014-05-08 20:19:00 | 2741.57000 | 2742.13000 | 2740.71000 | 2740.84000 | 5.0450 | 13830.0800 | 2741.33999 2014-05-08 20:20:00 | 2742.03000 | 2742.08000 | 2740.29000 | 2740.83000 | 12.4970 | 34252.2800 | 2740.83999 2014-05-08 20:21:00 | 2741.30000 | 2743.00000 | 2738.46000 | 2743.00000 | 15.3320 | 42028.3600 | 2741.22001 2014-05-08 20:22:00 | 2741.56000 | 2741.56000 | 2741.16000 | 2741.16000 | 8.3710 | 22949.4100 | 2741.54000 2014-05-08 20:23:00 | 2741.66000 | 2741.66000 | 2740.50000 | 2741.56000 | 16.9530 | 46476.3600 | 2741.48002 2014-05-08 20:24:00 | 2741.80000 | 2741.81000 | 2740.99000 | 2741.81000 | 6.2500 | 17135.7900 | 2741.73000 2014-05-08 20:25:00 | 2743.91000 | 2743.91000 | 2743.91000 | 2743.91000 | 0.5430 | 1489.9400 | 2743.91000 2014-05-08 20:26:00 | 2743.83000 | 2745.04000 | 2743.81000 | 2744.04000 | 14.0760 | 38635.5300 | 2744.77998 2014-05-08 20:27:00 | . | . | . | . | . | . | . 2014-05-08 20:28:00 | 2744.53000 | 2744.59000 | 2744.53000 | 2744.59000 | 6.0190 | 16519.6800 | 2744.59000 2014-05-08 20:29:00 | 2744.75000 | 2744.75000 | 2744.73000 | 2744.73000 | 4.3440 | 11923.1100 | 2744.73001 2014-05-08 20:30:00 | 2744.81000 | 2744.86000 | 2742.23000 | 2742.68000 | 16.6480 | 45684.9900 | 2744.16999 2014-05-08 20:31:00 | 2744.33000 | 2744.50000 | 2742.35000 | 2743.32000 | 9.3040 | 25525.2400 | 2743.47001 2014-05-08 20:32:00 | 2744.29000 | 2744.29000 | 2742.58000 | 2743.95000 | 39.2670 | 107740.0500 | 2743.77996 2014-05-08 20:33:00 | 2743.94000 | 2743.94000 | 2743.91000 | 2743.91000 | 0.3190 | 875.3100 | 2743.92000 2014-05-08 20:34:00 | 2743.89000 | 2745.06000 | 2743.66000 | 2744.46000 | 25.0080 | 68623.7900 | 2744.06998 2014-05-08 20:35:00 | 2745.02000 | 2745.22000 | 2740.87000 | 2745.22000 | 3.5170 | 9651.8300 | 2744.34000 2014-05-08 20:36:00 | 2743.35000 | 2744.07000 | 2742.95000 | 2742.95000 | 6.0840 | 16690.8100 | 2743.39001 2014-05-08 20:37:00 | 2742.28000 | 2742.94000 | 2740.13000 | 2742.77000 | 10.5660 | 28970.0200 | 2741.80998 2014-05-08 20:38:00 | 2742.68000 | 2742.68000 | 2742.68000 | 2742.68000 | 0.0700 | 191.9900 | 2742.68000 2014-05-08 20:39:00 | . | . | . | . | . | . | . 2014-05-08 20:40:00 | . | . | . | . | . | . | . 2014-05-08 20:41:00 | 2742.51000 | 2742.74000 | 2742.49000 | 2742.74000 | 0.5520 | 1513.9100 | 2742.59000 2014-05-08 20:42:00 | 2744.92000 | 2745.02000 | 2743.40000 | 2743.40000 | 10.0470 | 27569.8800 | 2744.08999 2014-05-08 20:43:00 | . | . | . | . | . | . | . 2014-05-08 20:44:00 | 2743.99000 | 2744.06000 | 2741.80000 | 2741.96000 | 24.2500 | 66537.2800 | 2743.81000 2014-05-08 20:45:00 | 2742.21000 | 2745.17000 | 2742.21000 | 2743.54000 | 38.1209 | 104600.4000 | 2743.91001 2014-05-08 20:46:00 | . | . | . | . | . | . | . 2014-05-08 20:47:00 | 2743.78000 | 2744.97000 | 2743.66000 | 2744.49000 | 16.4980 | 45275.0600 | 2744.27999 2014-05-08 20:48:00 | 2743.81000 | 2743.84000 | 2743.08000 | 2743.64000 | 3.9690 | 10889.6300 | 2743.67000 2014-05-08 20:49:00 | 2743.45000 | 2743.45000 | 2743.45000 | 2743.45000 | 7.2500 | 19890.0100 | 2743.45000 2014-05-08 20:50:00 | 2743.33000 | 2743.41000 | 2743.33000 | 2743.39000 | 1.6260 | 4460.6700 | 2743.34000 2014-05-08 20:51:00 | 2743.38000 | 2743.38000 | 2743.00000 | 2743.00000 | 4.9820 | 13665.9600 | 2743.07000 2014-05-08 20:52:00 | 2742.93000 | 2742.93000 | 2742.86000 | 2742.88000 | 1.3300 | 3648.0500 | 2742.89000 2014-05-08 20:53:00 | 2742.88000 | 2743.98000 | 2742.74000 | 2743.98000 | 7.6650 | 21029.4300 | 2743.56999 2014-05-08 20:54:00 | 2743.45000 | 2743.63000 | 2742.84000 | 2743.03000 | 18.3180 | 50246.9700 | 2743.03999 2014-05-08 20:55:00 | . | . | . | . | . | . | . 2014-05-08 20:56:00 | 2743.90000 | 2744.10000 | 2743.27000 | 2744.10000 | 5.7050 | 15653.0200 | 2743.73999 2014-05-08 20:57:00 | 2743.42000 | 2743.97000 | 2743.40000 | 2743.73000 | 0.6070 | 1665.3900 | 2743.64000 2014-05-08 20:58:00 | 2744.10000 | 2745.22000 | 2744.10000 | 2745.19000 | 12.2800 | 33704.3000 | 2744.65000 2014-05-08 20:59:00 | 2745.18000 | 2745.18000 | 2743.82000 | 2744.60000 | 12.5990 | 34581.3700 | 2744.77000 2014-05-08 21:00:00 | 2744.59000 | 2745.00000 | 2744.59000 | 2744.98000 | 3.0500 | 8371.9200 | 2744.89000 2014-05-08 21:01:00 | 2745.00000 | 2745.22000 | 2745.00000 | 2745.22000 | 8.2230 | 22573.5400 | 2745.17001 2014-05-08 21:02:00 | . | . | . | . | . | . | . 2014-05-08 21:03:00 | 2746.68000 | 2746.70000 | 2746.68000 | 2746.69000 | 12.9590 | 35594.4500 | 2746.70000 2014-05-08 21:04:00 | . | . | . | . | . | . | . 2014-05-08 21:05:00 | 2747.00000 | 2747.00000 | 2747.00000 | 2747.00000 | 0.1000 | 274.7000 | 2747.00000 2014-05-08 21:06:00 | . | . | . | . | . | . | . 2014-05-08 21:07:00 | 2746.96000 | 2746.96000 | 2746.41000 | 2746.41000 | 1.5350 | 4216.1700 | 2746.69000 2014-05-08 21:08:00 | 2745.05000 | 2745.77000 | 2745.05000 | 2745.77000 | 6.5320 | 17935.2700 | 2745.76000 2014-05-08 21:09:00 | 2745.71000 | 2746.93000 | 2745.71000 | 2746.93000 | 0.2800 | 768.8900 | 2746.03000 2014-05-08 21:10:00 | 2746.32000 | 2746.32000 | 2745.91000 | 2746.12000 | 3.1750 | 8718.5400 | 2745.99999 2014-05-08 21:11:00 | 2746.00000 | 2746.84000 | 2745.94000 | 2746.43000 | 1.4790 | 4061.5000 | 2746.11000 2014-05-08 21:12:00 | . | . | . | . | . | . | . 2014-05-08 21:13:00 | 2745.97000 | 2745.97000 | 2745.00000 | 2745.92000 | 0.7030 | 1930.2800 | 2745.78000 2014-05-08 21:14:00 | 2746.04000 | 2746.04000 | 2746.04000 | 2746.04000 | 9.2390 | 25370.6600 | 2746.04000 2014-05-08 21:15:00 | 2746.00000 | 2747.41000 | 2745.05000 | 2746.89000 | 26.6920 | 73300.0400 | 2746.14002 2014-05-08 21:16:00 | 2746.84000 | 2746.85000 | 2743.69000 | 2744.55000 | 7.5910 | 20841.0700 | 2745.50000 2014-05-08 21:17:00 | 2742.68000 | 2744.39000 | 2742.68000 | 2744.36000 | 12.5870 | 34542.7600 | 2744.31999 2014-05-08 21:18:00 | 2744.36000 | 2744.36000 | 2743.72000 | 2743.76000 | 2.4500 | 6722.7900 | 2743.99000 2014-05-08 21:19:00 | 2743.84000 | 2743.84000 | 2743.55000 | 2743.55000 | 5.4540 | 14963.5600 | 2743.59001 2014-05-08 21:20:00 | 2743.55000 | 2744.20000 | 2743.16000 | 2744.10000 | 5.8410 | 16025.6400 | 2743.65000 2014-05-08 21:21:00 | 2742.64000 | 2744.10000 | 2742.64000 | 2744.08000 | 6.4770 | 17769.9600 | 2743.54999 2014-05-08 21:22:00 | 2743.31000 | 2744.78000 | 2743.31000 | 2744.72000 | 8.8610 | 24318.2000 | 2744.41000 2014-05-08 21:23:00 | 2743.54000 | 2743.54000 | 2743.54000 | 2743.54000 | 0.0230 | 63.1000 | 2743.54000 2014-05-08 21:24:00 | 2744.72000 | 2744.82000 | 2743.97000 | 2744.82000 | 41.0151 | 112573.2000 | 2744.67993 2014-05-08 21:25:00 | 2744.95000 | 2744.95000 | 2744.90000 | 2744.90000 | 0.5720 | 1570.0800 | 2744.90000 2014-05-08 21:26:00 | . | . | . | . | . | . | . 2014-05-08 21:27:00 | . | . | . | . | . | . | . 2014-05-08 21:28:00 | 2744.63000 | 2744.77000 | 2744.17000 | 2744.73000 | 3.9010 | 10706.8900 | 2744.65000 2014-05-08 21:29:00 | . | . | . | . | . | . | . 2014-05-08 21:30:00 | 2744.68000 | 2745.23000 | 2744.68000 | 2745.23000 | 36.4100 | 99942.8200 | 2744.93000 2014-05-08 21:31:00 | 2745.21000 | 2745.22000 | 2742.90000 | 2743.14000 | 2.8200 | 7740.3900 | 2744.82000 2014-05-08 21:32:00 | 2744.64000 | 2744.64000 | 2744.64000 | 2744.64000 | 5.0000 | 13723.2000 | 2744.64000 2014-05-08 21:33:00 | 2744.47000 | 2749.90000 | 2744.47000 | 2746.47000 | 13.1220 | 36054.7300 | 2747.66001 2014-05-08 21:34:00 | 2746.29000 | 2749.97000 | 2746.29000 | 2747.05000 | 21.4220 | 58855.6300 | 2747.44002 2014-05-08 21:35:00 | 2747.38000 | 2748.99000 | 2747.36000 | 2747.51000 | 4.6810 | 12861.4100 | 2747.58000 2014-05-08 21:36:00 | 2748.93000 | 2748.93000 | 2748.28000 | 2748.28000 | 0.1800 | 494.7400 | 2748.53000 2014-05-08 21:37:00 | 2748.16000 | 2748.16000 | 2748.08000 | 2748.09000 | 2.1350 | 5867.2000 | 2748.10000 2014-05-08 21:38:00 | 2747.73000 | 2747.75000 | 2746.06000 | 2746.85000 | 11.9930 | 32944.3800 | 2746.97001 2014-05-08 21:39:00 | 2746.83000 | 2747.57000 | 2746.18000 | 2747.57000 | 14.2440 | 39132.2300 | 2747.28002 2014-05-08 21:40:00 | 2746.58000 | 2747.49000 | 2746.58000 | 2747.49000 | 0.0300 | 82.4200 | 2747.19000 2014-05-08 21:41:00 | 2747.57000 | 2747.57000 | 2747.57000 | 2747.57000 | 0.4590 | 1261.1300 | 2747.57000 2014-05-08 21:42:00 | 2746.74000 | 2747.57000 | 2746.04000 | 2746.85000 | 14.6360 | 40203.1800 | 2746.86998 2014-05-08 21:43:00 | 2747.40000 | 2747.40000 | 2746.60000 | 2747.03000 | 10.5020 | 28848.6200 | 2746.96001 2014-05-08 21:44:00 | 2747.14000 | 2747.14000 | 2746.12000 | 2746.12000 | 31.4080 | 86279.2100 | 2747.04998 2014-05-08 21:45:00 | 2746.88000 | 2747.53000 | 2746.16000 | 2746.38000 | 20.2800 | 55708.6800 | 2746.98000 2014-05-08 21:46:00 | 2747.06000 | 2748.00000 | 2746.18000 | 2748.00000 | 5.2920 | 14540.8500 | 2747.70000 2014-05-08 21:47:00 | 2748.07000 | 2749.17000 | 2745.88000 | 2748.44000 | 33.0681 | 90874.3300 | 2748.09998 2014-05-08 21:48:00 | 2748.39000 | 2748.39000 | 2746.88000 | 2748.21000 | 16.7640 | 46062.2500 | 2747.69002 2014-05-08 21:49:00 | 2747.54000 | 2750.00000 | 2747.01000 | 2748.57000 | 48.6540 | 133759.6500 | 2749.20007 2014-05-08 21:50:00 | 2748.07000 | 2748.95000 | 2747.37000 | 2747.65000 | 17.7230 | 48702.6700 | 2747.99002 2014-05-08 21:51:00 | 2748.33000 | 2765.50000 | 2748.13000 | 2753.73000 | 94.7401 | 261090.5400 | 2755.86000 2014-05-08 21:52:00 | 2753.77000 | 2759.72000 | 2753.75000 | 2756.15000 | 5.7310 | 15800.4900 | 2757.02000 2014-05-08 21:53:00 | 2756.15000 | 2756.31000 | 2752.72000 | 2754.30000 | 32.6270 | 89877.8800 | 2754.70996 2014-05-08 21:54:00 | 2754.24000 | 2754.24000 | 2749.00000 | 2749.69000 | 22.4920 | 61875.0200 | 2750.98002 2014-05-08 21:55:00 | 2749.28000 | 2751.49000 | 2749.28000 | 2751.49000 | 9.9400 | 27328.8200 | 2749.38000 2014-05-08 21:56:00 | 2747.71000 | 2750.42000 | 2747.71000 | 2749.75000 | 11.7530 | 32314.4100 | 2749.46001 2014-05-08 21:57:00 | 2749.94000 | 2749.94000 | 2747.24000 | 2748.96000 | 12.1950 | 33512.0400 | 2748.01998 2014-05-08 21:58:00 | 2747.57000 | 2748.90000 | 2747.22000 | 2747.22000 | 24.1360 | 66316.9300 | 2747.63996 2014-05-08 21:59:00 | 2748.45000 | 2748.45000 | 2746.35000 | 2746.35000 | 3.5500 | 9756.4400 | 2748.29000 2014-05-08 22:00:00 | 2747.44000 | 2748.35000 | 2747.42000 | 2748.35000 | 3.2690 | 8982.0400 | 2747.64000 2014-05-08 22:01:00 | 2753.01000 | 2753.55000 | 2749.26000 | 2749.26000 | 30.2960 | 83365.7500 | 2751.70996 2014-05-08 22:02:00 | 2747.25000 | 2753.34000 | 2746.98000 | 2750.00000 | 42.3460 | 116473.9900 | 2750.52994 2014-05-08 22:03:00 | . | . | . | . | . | . | . 2014-05-08 22:04:00 | 2748.24000 | 2748.92000 | 2747.87000 | 2748.42000 | 28.0820 | 77185.9900 | 2748.59002 2014-05-08 22:05:00 | 2747.42000 | 2748.27000 | 2746.06000 | 2747.19000 | 22.7720 | 62556.7600 | 2747.09002 2014-05-08 22:06:00 | 2747.19000 | 2749.00000 | 2745.84000 | 2745.84000 | 1.7760 | 4881.1200 | 2748.38000 2014-05-08 22:07:00 | 2747.34000 | 2748.39000 | 2746.30000 | 2747.95000 | 15.8730 | 43601.9600 | 2746.93002 2014-05-08 22:08:00 | 2747.31000 | 2747.57000 | 2745.89000 | 2746.29000 | 10.8590 | 29826.5800 | 2746.72000 2014-05-08 22:09:00 | 2747.00000 | 2752.72000 | 2745.93000 | 2748.29000 | 48.9410 | 134433.7100 | 2746.85002 2014-05-08 22:10:00 | 2748.47000 | 2751.28000 | 2748.22000 | 2749.28000 | 24.6930 | 67888.0300 | 2749.28003 2014-05-08 22:11:00 | 2747.23000 | 2748.96000 | 2747.23000 | 2748.89000 | 19.8840 | 54658.4800 | 2748.87003 2014-05-08 22:12:00 | 2748.36000 | 2748.46000 | 2748.36000 | 2748.44000 | 3.6990 | 10166.3800 | 2748.41000 2014-05-08 22:13:00 | 2748.47000 | 2751.37000 | 2745.86000 | 2748.50000 | 31.8780 | 87605.8400 | 2748.15998 2014-05-08 22:14:00 | 2748.50000 | 2751.22000 | 2748.50000 | 2750.24000 | 7.7780 | 21384.3700 | 2749.33999 2014-05-08 22:15:00 | 2749.74000 | 2752.59000 | 2747.17000 | 2748.93000 | 22.4660 | 61750.4500 | 2748.61997 2014-05-08 22:16:00 | 2747.07000 | 2747.07000 | 2745.58000 | 2745.58000 | 7.7760 | 21354.3000 | 2746.17999 2014-05-08 22:17:00 | 2745.58000 | 2747.04000 | 2745.11000 | 2745.28000 | 28.1130 | 77190.0300 | 2745.71003 2014-05-08 22:18:00 | 2746.77000 | 2746.77000 | 2745.00000 | 2745.00000 | 0.5180 | 1421.9700 | 2745.11000 2014-05-08 22:19:00 | 2743.05000 | 2743.05000 | 2743.01000 | 2743.01000 | 32.7400 | 89806.1800 | 2743.01000 2014-05-08 22:20:00 | 2743.03000 | 2743.73000 | 2742.52000 | 2742.90000 | 10.5610 | 28969.6200 | 2743.08000 2014-05-08 22:21:00 | 2742.40000 | 2743.26000 | 2740.86000 | 2740.95000 | 37.4730 | 102761.8300 | 2742.29004 2014-05-08 22:22:00 | 2742.32000 | 2743.06000 | 2740.95000 | 2742.13000 | 7.4780 | 20504.5800 | 2741.98999 2014-05-08 22:23:00 | 2741.44000 | 2743.67000 | 2741.44000 | 2743.67000 | 19.7920 | 54277.2800 | 2742.38001 2014-05-08 22:24:00 | 2743.67000 | 2743.67000 | 2740.14000 | 2742.33000 | 5.5120 | 15113.6400 | 2741.95000 2014-05-08 22:25:00 | 2742.35000 | 2743.97000 | 2739.90000 | 2741.93000 | 18.0920 | 49606.7600 | 2741.92001 2014-05-08 22:26:00 | 2740.86000 | 2741.14000 | 2739.16000 | 2739.16000 | 3.8090 | 10438.3000 | 2740.43000 2014-05-08 22:27:00 | 2739.77000 | 2740.85000 | 2739.11000 | 2740.68000 | 25.6590 | 70310.5200 | 2740.18999 2014-05-08 22:28:00 | 2740.67000 | 2741.79000 | 2740.67000 | 2741.79000 | 9.4390 | 25871.5700 | 2740.92000 2014-05-08 22:29:00 | 2741.53000 | 2743.09000 | 2741.53000 | 2742.08000 | 19.9990 | 54854.0700 | 2742.83999 2014-05-08 22:30:00 | 2742.25000 | 2746.02000 | 2742.25000 | 2744.65000 | 22.5320 | 61842.5500 | 2744.65002 2014-05-08 22:31:00 | 2744.70000 | 2746.06000 | 2744.48000 | 2744.68000 | 4.6060 | 12644.5000 | 2745.21999 2014-05-08 22:32:00 | 2745.77000 | 2749.55000 | 2745.63000 | 2748.72000 | 27.9940 | 76869.1600 | 2745.92004 2014-05-08 22:33:00 | 2747.25000 | 2747.70000 | 2746.96000 | 2747.67000 | 9.4310 | 25908.9300 | 2747.21000 2014-05-08 22:34:00 | 2747.13000 | 2747.63000 | 2747.13000 | 2747.63000 | 3.2050 | 8805.8400 | 2747.52999 2014-05-08 22:35:00 | 2747.61000 | 2748.92000 | 2746.02000 | 2748.45000 | 16.0670 | 44153.6100 | 2748.08998 2014-05-08 22:36:00 | 2748.00000 | 2748.97000 | 2745.47000 | 2745.47000 | 30.1410 | 82826.5000 | 2747.97001 2014-05-08 22:37:00 | 2748.69000 | 2748.90000 | 2746.02000 | 2748.72000 | 19.2390 | 52873.1300 | 2748.22999 2014-05-08 22:38:00 | 2747.67000 | 2748.99000 | 2747.31000 | 2748.35000 | 15.2280 | 41854.8600 | 2748.54999 2014-05-08 22:39:00 | 2748.96000 | 2748.98000 | 2742.52000 | 2744.18000 | 18.4600 | 50709.9800 | 2747.02000 2014-05-08 22:40:00 | 2746.24000 | 2747.35000 | 2746.03000 | 2746.21000 | 12.8210 | 35213.0300 | 2746.51000 2014-05-08 22:41:00 | 2746.76000 | 2748.50000 | 2745.25000 | 2748.49000 | 18.1960 | 49990.5100 | 2747.33997 2014-05-08 22:42:00 | 2748.49000 | 2748.49000 | 2748.19000 | 2748.35000 | 0.5500 | 1511.6300 | 2748.42000 2014-05-08 22:43:00 | 2748.49000 | 2748.49000 | 2748.46000 | 2748.46000 | 5.1750 | 14223.4300 | 2748.48999 2014-05-08 22:44:00 | 2748.45000 | 2748.45000 | 2747.36000 | 2747.91000 | 1.0020 | 2753.6000 | 2748.10000 2014-05-08 22:45:00 | 2747.91000 | 2747.91000 | 2746.55000 | 2746.55000 | 1.8420 | 5060.7100 | 2747.40000 2014-05-08 22:46:00 | 2747.03000 | 2747.50000 | 2746.19000 | 2747.50000 | 4.6940 | 12894.5000 | 2747.02001 2014-05-08 22:47:00 | 2746.03000 | 2747.44000 | 2745.82000 | 2746.35000 | 15.8610 | 43564.2900 | 2746.63001 2014-05-08 22:48:00 | 2747.34000 | 2748.50000 | 2747.29000 | 2748.49000 | 26.8590 | 73794.8700 | 2747.48999 2014-05-08 22:49:00 | 2748.49000 | 2748.54000 | 2748.44000 | 2748.47000 | 20.9500 | 57580.9300 | 2748.49000 2014-05-08 22:50:00 | 2748.39000 | 2748.99000 | 2743.54000 | 2746.76000 | 23.4890 | 64491.9400 | 2745.61999 2014-05-08 22:51:00 | 2745.97000 | 2745.97000 | 2742.97000 | 2745.77000 | 16.7510 | 45986.3200 | 2745.29001 2014-05-08 22:52:00 | 2745.77000 | 2745.99000 | 2745.43000 | 2745.43000 | 9.8060 | 26924.4300 | 2745.70999 2014-05-08 22:53:00 | 2745.90000 | 2748.78000 | 2744.57000 | 2748.78000 | 33.9220 | 93148.2100 | 2745.95003 2014-05-08 22:54:00 | 2748.83000 | 2748.83000 | 2745.33000 | 2745.47000 | 18.2860 | 50218.2200 | 2746.26997 2014-05-08 22:55:00 | 2746.20000 | 2746.21000 | 2744.61000 | 2744.61000 | 12.5850 | 34557.5800 | 2745.92998 2014-05-08 22:56:00 | 2744.54000 | 2744.93000 | 2743.21000 | 2743.21000 | 24.7440 | 67901.5600 | 2744.16004 2014-05-08 22:57:00 | 2742.14000 | 2742.14000 | 2735.01000 | 2740.72000 | 22.9670 | 62917.1900 | 2739.45997 2014-05-08 22:58:00 | 2739.23000 | 2739.92000 | 2732.00000 | 2739.71000 | 106.2130 | 290342.8100 | 2733.59012 2014-05-08 22:59:00 | 2739.57000 | 2739.59000 | 2734.22000 | 2737.02000 | 20.8930 | 57177.4000 | 2736.68002 2014-05-08 23:00:00 | 2736.87000 | 2737.56000 | 2735.23000 | 2737.00000 | 20.8980 | 57175.8500 | 2735.94998 2014-05-08 23:01:00 | 2737.00000 | 2737.96000 | 2736.07000 | 2736.35000 | 32.1031 | 87856.4300 | 2736.70004 2014-05-08 23:02:00 | 2737.77000 | 2737.77000 | 2736.49000 | 2737.00000 | 42.6961 | 116858.3100 | 2736.97994 2014-05-08 23:03:00 | 2738.00000 | 2738.00000 | 2737.54000 | 2737.97000 | 8.4680 | 23183.8200 | 2737.81999 2014-05-08 23:04:00 | 2737.65000 | 2738.48000 | 2736.97000 | 2736.97000 | 92.5460 | 253299.2100 | 2737.00986 2014-05-08 23:05:00 | 2737.86000 | 2740.00000 | 2737.11000 | 2738.60000 | 49.5850 | 135805.0000 | 2738.82991 2014-05-08 23:06:00 | 2739.65000 | 2740.00000 | 2738.64000 | 2739.10000 | 3.0140 | 8255.5600 | 2739.07000 2014-05-08 23:07:00 | 2739.99000 | 2739.99000 | 2736.97000 | 2737.81000 | 35.8011 | 98036.9000 | 2738.38001 2014-05-08 23:08:00 | 2737.76000 | 2737.76000 | 2735.60000 | 2736.97000 | 42.5720 | 116496.4800 | 2736.46003 2014-05-08 23:09:00 | 2736.97000 | 2736.97000 | 2735.00000 | 2735.01000 | 33.2940 | 91065.1600 | 2735.18005 2014-05-08 23:10:00 | 2735.01000 | 2737.95000 | 2733.50000 | 2737.69000 | 22.2470 | 60888.0900 | 2736.90998 2014-05-08 23:11:00 | 2737.66000 | 2737.66000 | 2734.27000 | 2737.32000 | 29.1350 | 79727.4300 | 2736.47995 2014-05-08 23:12:00 | 2737.50000 | 2741.82000 | 2737.48000 | 2739.40000 | 28.4460 | 77922.7000 | 2739.31996 2014-05-08 23:13:00 | 2738.24000 | 2739.15000 | 2738.10000 | 2738.72000 | 8.0200 | 21962.4900 | 2738.47000 2014-05-08 23:14:00 | 2738.89000 | 2738.89000 | 2737.72000 | 2737.75000 | 3.5890 | 9827.0000 | 2738.09000 2014-05-08 23:15:00 | 2737.73000 | 2739.66000 | 2737.71000 | 2739.66000 | 1.7870 | 4894.9600 | 2739.21000 2014-05-08 23:16:00 | 2738.44000 | 2739.78000 | 2738.25000 | 2738.40000 | 37.1120 | 101651.3300 | 2739.04003 2014-05-08 23:17:00 | 2737.71000 | 2737.71000 | 2736.42000 | 2737.60000 | 10.3350 | 28291.6400 | 2737.45998 2014-05-08 23:18:00 | 2736.61000 | 2739.00000 | 2731.34000 | 2735.00000 | 125.3779 | 342898.6100 | 2734.91991 2014-05-08 23:19:00 | 2738.92000 | 2738.92000 | 2735.43000 | 2736.67000 | 11.3390 | 31031.6900 | 2736.72000 2014-05-08 23:20:00 | 2736.82000 | 2738.85000 | 2735.68000 | 2735.68000 | 11.3910 | 31183.7400 | 2737.58000 2014-05-08 23:21:00 | 2737.64000 | 2737.64000 | 2735.71000 | 2737.34000 | 1.3500 | 3694.4700 | 2736.64000 2014-05-08 23:22:00 | 2736.02000 | 2736.05000 | 2733.21000 | 2734.10000 | 10.0800 | 27568.0700 | 2734.93000 2014-05-08 23:23:00 | 2735.13000 | 2735.99000 | 2735.03000 | 2735.95000 | 22.9920 | 62887.7000 | 2735.20002 2014-05-08 23:24:00 | 2735.93000 | 2736.31000 | 2735.22000 | 2735.22000 | 8.1190 | 22213.2900 | 2735.96000 2014-05-08 23:25:00 | 2735.54000 | 2735.89000 | 2735.53000 | 2735.82000 | 1.8290 | 5003.5600 | 2735.68000 2014-05-08 23:26:00 | 2735.12000 | 2735.75000 | 2735.10000 | 2735.70000 | 9.3650 | 25619.6000 | 2735.67998 2014-05-08 23:27:00 | 2735.70000 | 2735.70000 | 2735.22000 | 2735.68000 | 32.6090 | 89207.9100 | 2735.67999 2014-05-08 23:28:00 | 2737.05000 | 2737.36000 | 2735.22000 | 2735.22000 | 8.6270 | 23603.9000 | 2736.04999 2014-05-08 23:29:00 | 2736.28000 | 2736.70000 | 2735.25000 | 2735.71000 | 25.6200 | 70102.1600 | 2736.23000 2014-05-08 23:30:00 | 2736.10000 | 2736.12000 | 2735.80000 | 2735.80000 | 7.7290 | 21146.4700 | 2735.99000 2014-05-08 23:31:00 | 2735.65000 | 2735.67000 | 2735.22000 | 2735.22000 | 4.9190 | 13456.4600 | 2735.61000 2014-05-08 23:32:00 | 2736.58000 | 2736.97000 | 2735.95000 | 2736.84000 | 4.3890 | 12010.8700 | 2736.59000 2014-05-08 23:33:00 | 2736.74000 | 2736.74000 | 2736.60000 | 2736.60000 | 0.3500 | 957.8400 | 2736.68000 2014-05-08 23:34:00 | 2736.59000 | 2736.59000 | 2736.08000 | 2736.08000 | 0.3500 | 957.7000 | 2736.30000 2014-05-08 23:35:00 | 2736.49000 | 2736.49000 | 2736.37000 | 2736.46000 | 0.8960 | 2451.8100 | 2736.40000 2014-05-08 23:36:00 | 2736.83000 | 2738.38000 | 2736.74000 | 2736.79000 | 20.1700 | 55212.4000 | 2737.35000 2014-05-08 23:37:00 | 2736.96000 | 2737.81000 | 2736.85000 | 2737.43000 | 15.0270 | 41133.6500 | 2737.31998 2014-05-08 23:38:00 | 2737.14000 | 2737.76000 | 2736.67000 | 2737.21000 | 7.3140 | 20020.2000 | 2737.24001 2014-05-08 23:39:00 | 2739.06000 | 2739.25000 | 2737.67000 | 2739.05000 | 24.3740 | 66744.0900 | 2738.33004 2014-05-08 23:40:00 | 2738.63000 | 2739.59000 | 2738.16000 | 2738.66000 | 24.7970 | 67916.0100 | 2738.87997 2014-05-08 23:41:00 | 2739.28000 | 2739.47000 | 2737.23000 | 2738.74000 | 27.5460 | 75434.6600 | 2738.49996 2014-05-08 23:42:00 | 2738.30000 | 2738.85000 | 2737.45000 | 2737.65000 | 8.1590 | 22340.0100 | 2738.08000 2014-05-08 23:43:00 | 2737.00000 | 2737.00000 | 2735.71000 | 2735.95000 | 4.0210 | 11001.8200 | 2736.09000 2014-05-08 23:44:00 | 2736.70000 | 2737.57000 | 2734.00000 | 2737.57000 | 13.4710 | 36861.8500 | 2736.39000 2014-05-08 23:45:00 | 2735.33000 | 2735.33000 | 2734.03000 | 2734.98000 | 12.0230 | 32880.4500 | 2734.80001 2014-05-08 23:46:00 | 2734.03000 | 2734.93000 | 2731.00000 | 2731.14000 | 13.7190 | 37493.4900 | 2732.95999 2014-05-08 23:47:00 | 2732.03000 | 2733.65000 | 2731.41000 | 2732.71000 | 33.7410 | 92195.5400 | 2732.45001 2014-05-08 23:48:00 | 2732.69000 | 2732.69000 | 2731.00000 | 2731.00000 | 11.3190 | 30925.3000 | 2732.16000 2014-05-08 23:49:00 | 2731.03000 | 2731.86000 | 2730.01000 | 2730.79000 | 22.1790 | 60571.9000 | 2731.04999 2014-05-08 23:50:00 | 2730.77000 | 2732.32000 | 2730.03000 | 2730.60000 | 33.6790 | 91983.7900 | 2731.18999 2014-05-08 23:51:00 | 2730.41000 | 2730.46000 | 2730.05000 | 2730.46000 | 2.0280 | 5537.2700 | 2730.41000 2014-05-08 23:52:00 | 2730.48000 | 2730.90000 | 2727.30000 | 2728.91000 | 60.0481 | 163914.9700 | 2729.72996 2014-05-08 23:53:00 | 2727.38000 | 2728.91000 | 2726.31000 | 2726.31000 | 52.4289 | 142982.6100 | 2727.16998 2014-05-08 23:54:00 | 2726.30000 | 2726.81000 | 2726.00000 | 2726.60000 | 35.8139 | 97651.3800 | 2726.63005 2014-05-08 23:55:00 | 2726.60000 | 2728.59000 | 2725.00000 | 2725.70000 | 45.4489 | 123898.7700 | 2726.10998 2014-05-08 23:56:00 | 2725.70000 | 2729.86000 | 2725.00000 | 2725.39000 | 24.4150 | 66580.2900 | 2727.01996 2014-05-08 23:57:00 | 2725.02000 | 2725.45000 | 2722.59000 | 2722.59000 | 23.2170 | 63244.6900 | 2724.06997 2014-05-08 23:58:00 | 2722.60000 | 2722.90000 | 2722.57000 | 2722.89000 | 27.2050 | 74073.2200 | 2722.77995 2014-05-08 23:59:00 | 2722.91000 | 2725.15000 | 2722.87000 | 2724.18000 | 79.4599 | 216428.9000 | 2723.75000 2014-05-09 00:00:00 | 2722.91000 | 2723.93000 | 2722.59000 | 2722.59000 | 59.9039 | 163146.5300 | 2723.47009 2014-05-09 00:01:00 | 2723.78000 | 2723.99000 | 2722.60000 | 2723.99000 | 35.9680 | 97962.8000 | 2723.60997 2014-05-09 00:02:00 | 2723.99000 | 2723.99000 | 2723.52000 | 2723.52000 | 16.6020 | 45220.2500 | 2723.78001 2014-05-09 00:03:00 | 2723.51000 | 2723.54000 | 2723.00000 | 2723.00000 | 14.8270 | 40379.7000 | 2723.38998 2014-05-09 00:04:00 | 2722.97000 | 2723.54000 | 2722.97000 | 2723.50000 | 10.5760 | 28803.9800 | 2723.51998 2014-05-09 00:05:00 | 2723.50000 | 2724.00000 | 2722.12000 | 2722.45000 | 60.3000 | 164209.6600 | 2723.21000 2014-05-09 00:06:00 | 2722.41000 | 2724.00000 | 2722.02000 | 2723.90000 | 37.8940 | 103178.4600 | 2722.82006 2014-05-09 00:07:00 | 2723.96000 | 2724.29000 | 2723.07000 | 2724.00000 | 7.7960 | 21234.1700 | 2723.72999 2014-05-09 00:08:00 | 2723.64000 | 2723.92000 | 2722.40000 | 2722.71000 | 19.8700 | 54116.5200 | 2723.53000 2014-05-09 00:09:00 | 2723.07000 | 2724.00000 | 2722.87000 | 2724.00000 | 15.5910 | 42464.7400 | 2723.67001 2014-05-09 00:10:00 | 2723.47000 | 2724.56000 | 2722.89000 | 2724.02000 | 41.5990 | 113310.7300 | 2723.87998 2014-05-09 00:11:00 | 2724.02000 | 2724.72000 | 2724.00000 | 2724.48000 | 13.5120 | 36808.3000 | 2724.12001 2014-05-09 00:12:00 | 2724.47000 | 2724.50000 | 2723.80000 | 2723.80000 | 18.2390 | 49682.0100 | 2723.93999 2014-05-09 00:13:00 | 2723.76000 | 2723.78000 | 2723.00000 | 2723.63000 | 26.2610 | 71519.3800 | 2723.41001 2014-05-09 00:14:00 | 2723.54000 | 2723.80000 | 2722.77000 | 2723.80000 | 23.2910 | 63419.9300 | 2722.94001 2014-05-09 00:15:00 | 2724.00000 | 2724.00000 | 2723.80000 | 2723.90000 | 21.6000 | 58836.1800 | 2723.90000 2014-05-09 00:16:00 | 2723.82000 | 2723.82000 | 2722.50000 | 2722.51000 | 29.8820 | 81364.2000 | 2722.85002 2014-05-09 00:17:00 | 2722.34000 | 2723.48000 | 2722.32000 | 2723.48000 | 32.3360 | 88056.9900 | 2723.18995 2014-05-09 00:18:00 | 2723.02000 | 2723.80000 | 2723.00000 | 2723.68000 | 4.7400 | 12908.6700 | 2723.35000 2014-05-09 00:19:00 | 2723.82000 | 2723.97000 | 2723.82000 | 2723.93000 | 0.5630 | 1533.5800 | 2723.94000 2014-05-09 00:20:00 | 2723.93000 | 2725.02000 | 2723.93000 | 2725.02000 | 41.7370 | 113710.3100 | 2724.44995 2014-05-09 00:21:00 | 2725.93000 | 2728.00000 | 2724.38000 | 2726.00000 | 19.0770 | 52004.5700 | 2726.03998 2014-05-09 00:22:00 | 2726.00000 | 2729.19000 | 2726.00000 | 2729.18000 | 26.6980 | 72838.3200 | 2728.22998 2014-05-09 00:23:00 | 2729.22000 | 2730.50000 | 2726.55000 | 2729.00000 | 16.8680 | 46012.9400 | 2727.81999 2014-05-09 00:24:00 | 2727.40000 | 2729.86000 | 2725.92000 | 2728.38000 | 34.0420 | 92833.9700 | 2727.04003 2014-05-09 00:25:00 | 2729.80000 | 2729.81000 | 2725.67000 | 2726.99000 | 16.0110 | 43678.7600 | 2728.05001 2014-05-09 00:26:00 | 2726.86000 | 2728.11000 | 2726.32000 | 2726.35000 | 21.2970 | 58079.1400 | 2727.09998 2014-05-09 00:27:00 | 2726.53000 | 2728.64000 | 2726.53000 | 2728.00000 | 19.2740 | 52571.4000 | 2727.58003 2014-05-09 00:28:00 | 2728.00000 | 2728.06000 | 2726.61000 | 2726.69000 | 13.8650 | 37820.8600 | 2727.78997 2014-05-09 00:29:00 | 2727.45000 | 2727.78000 | 2725.71000 | 2725.71000 | 39.8180 | 108566.8700 | 2726.57997 2014-05-09 00:30:00 | 2726.41000 | 2726.41000 | 2723.00000 | 2723.00000 | 19.7200 | 53718.5300 | 2724.06000 2014-05-09 00:31:00 | 2723.00000 | 2724.96000 | 2723.00000 | 2724.12000 | 23.8410 | 64949.6400 | 2724.28001 2014-05-09 00:32:00 | 2724.12000 | 2724.97000 | 2724.12000 | 2724.20000 | 3.4590 | 9424.7300 | 2724.70000 2014-05-09 00:33:00 | 2724.28000 | 2724.35000 | 2724.28000 | 2724.35000 | 4.2090 | 11466.5000 | 2724.28000 2014-05-09 00:34:00 | 2724.35000 | 2725.01000 | 2724.00000 | 2725.01000 | 11.2680 | 30702.7600 | 2724.76999 2014-05-09 00:35:00 | 2725.02000 | 2728.51000 | 2725.02000 | 2725.67000 | 47.6801 | 130036.9400 | 2727.28000 2014-05-09 00:36:00 | 2727.79000 | 2727.79000 | 2723.01000 | 2724.98000 | 62.3430 | 169931.3100 | 2725.75007 2014-05-09 00:37:00 | 2724.39000 | 2725.59000 | 2723.78000 | 2724.90000 | 31.5510 | 85959.0000 | 2724.45001 2014-05-09 00:38:00 | 2724.81000 | 2728.72000 | 2723.90000 | 2724.46000 | 20.8210 | 56752.9100 | 2725.75001 2014-05-09 00:39:00 | 2727.33000 | 2727.33000 | 2724.49000 | 2725.77000 | 2.3120 | 6300.0900 | 2724.95000 2014-05-09 00:40:00 | 2725.75000 | 2726.48000 | 2724.69000 | 2726.04000 | 49.0970 | 133807.8700 | 2725.37995 2014-05-09 00:41:00 | 2725.28000 | 2726.48000 | 2725.13000 | 2725.13000 | 20.9830 | 57197.3400 | 2725.89002 2014-05-09 00:42:00 | 2725.13000 | 2725.67000 | 2725.13000 | 2725.67000 | 2.1260 | 5794.7400 | 2725.65000 2014-05-09 00:43:00 | 2725.43000 | 2729.00000 | 2722.00000 | 2727.94000 | 72.3780 | 197405.1500 | 2727.41995 2014-05-09 00:44:00 | 2724.84000 | 2727.04000 | 2723.56000 | 2725.91000 | 64.8651 | 176776.7800 | 2725.30012 2014-05-09 00:45:00 | 2725.25000 | 2730.03000 | 2724.45000 | 2724.52000 | 34.6949 | 94670.3400 | 2728.64994 2014-05-09 00:46:00 | 2728.54000 | 2730.07000 | 2725.50000 | 2730.00000 | 40.6150 | 110825.7500 | 2728.68993 2014-05-09 00:47:00 | 2730.03000 | 2735.60000 | 2729.93000 | 2734.48000 | 34.5329 | 94365.4300 | 2732.62004 2014-05-09 00:48:00 | 2734.40000 | 2738.09000 | 2734.40000 | 2738.09000 | 54.2550 | 148486.1700 | 2736.81990 2014-05-09 00:49:00 | 2738.52000 | 2741.70000 | 2737.01000 | 2737.29000 | 66.5669 | 182344.8000 | 2739.26993 2014-05-09 00:50:00 | 2738.00000 | 2739.52000 | 2737.95000 | 2739.52000 | 69.0970 | 189202.8500 | 2738.21992 2014-05-09 00:51:00 | 2739.52000 | 2746.79000 | 2737.96000 | 2744.52000 | 70.8279 | 194349.7400 | 2743.96995 2014-05-09 00:52:00 | 2744.52000 | 2749.37000 | 2744.50000 | 2746.14000 | 65.0901 | 178727.6600 | 2745.85000 2014-05-09 00:53:00 | 2746.13000 | 2747.15000 | 2744.50000 | 2744.50000 | 39.5000 | 108451.3100 | 2745.60000 2014-05-09 00:54:00 | 2745.95000 | 2745.99000 | 2741.21000 | 2741.55000 | 40.8620 | 112105.3000 | 2743.51003 2014-05-09 00:55:00 | 2743.72000 | 2747.22000 | 2735.79000 | 2743.23000 | 74.7800 | 205110.9900 | 2742.86000 2014-05-09 00:56:00 | 2742.33000 | 2746.93000 | 2742.33000 | 2745.04000 | 18.8450 | 51725.8300 | 2744.79997 2014-05-09 00:57:00 | 2745.04000 | 2746.12000 | 2742.64000 | 2744.85000 | 50.8300 | 139542.1700 | 2745.27000 2014-05-09 00:58:00 | 2744.77000 | 2746.00000 | 2743.52000 | 2745.00000 | 29.7729 | 81718.7000 | 2744.73003 2014-05-09 00:59:00 | 2745.03000 | 2745.03000 | 2743.00000 | 2744.77000 | 96.9522 | 266023.1500 | 2743.86008 2014-05-09 01:00:00 | 2744.66000 | 2744.66000 | 2738.55000 | 2740.00000 | 27.0540 | 74209.8800 | 2743.03004 2014-05-09 01:01:00 | 2744.52000 | 2744.52000 | 2738.64000 | 2740.72000 | 34.5460 | 94754.9200 | 2742.85995 2014-05-09 01:02:00 | 2741.90000 | 2743.00000 | 2739.61000 | 2741.43000 | 61.1719 | 167678.9400 | 2741.11004 2014-05-09 01:03:00 | 2742.77000 | 2743.63000 | 2740.17000 | 2740.32000 | 48.1071 | 131861.4500 | 2740.99995 2014-05-09 01:04:00 | 2740.22000 | 2740.22000 | 2736.00000 | 2737.80000 | 44.6410 | 122243.5600 | 2738.37002 2014-05-09 01:05:00 | 2739.79000 | 2739.94000 | 2735.02000 | 2736.87000 | 35.8790 | 98227.4700 | 2737.73999 2014-05-09 01:06:00 | 2736.84000 | 2744.00000 | 2736.84000 | 2741.31000 | 33.4560 | 91683.1000 | 2740.40995 2014-05-09 01:07:00 | 2740.34000 | 2740.42000 | 2735.02000 | 2738.43000 | 35.9780 | 98549.9300 | 2739.16997 2014-05-09 01:08:00 | 2738.08000 | 2740.00000 | 2738.08000 | 2738.48000 | 23.9910 | 65707.0000 | 2738.82001 2014-05-09 01:09:00 | 2739.43000 | 2739.43000 | 2736.10000 | 2736.23000 | 53.8480 | 147388.3800 | 2737.11996 2014-05-09 01:10:00 | 2736.83000 | 2739.97000 | 2736.79000 | 2739.02000 | 68.7330 | 188247.3200 | 2738.82008 2014-05-09 01:11:00 | 2739.05000 | 2739.09000 | 2738.97000 | 2739.00000 | 22.3280 | 61156.7100 | 2739.00998 2014-05-09 01:12:00 | 2738.71000 | 2738.71000 | 2737.95000 | 2737.95000 | 4.7750 | 13074.6200 | 2738.13999 2014-05-09 01:13:00 | 2737.30000 | 2739.00000 | 2737.30000 | 2739.00000 | 1.7200 | 4709.1100 | 2737.86000 2014-05-09 01:14:00 | 2742.62000 | 2742.62000 | 2738.42000 | 2739.21000 | 75.3911 | 206645.5300 | 2740.98003 2014-05-09 01:15:00 | 2737.79000 | 2740.71000 | 2736.15000 | 2739.22000 | 57.5860 | 157723.9100 | 2738.92992 2014-05-09 01:16:00 | 2740.31000 | 2740.95000 | 2740.31000 | 2740.92000 | 1.7620 | 4828.9800 | 2740.63000 2014-05-09 01:17:00 | 2740.98000 | 2744.00000 | 2740.51000 | 2743.97000 | 21.3570 | 58537.2500 | 2740.88998 2014-05-09 01:18:00 | 2742.02000 | 2746.94000 | 2741.10000 | 2746.88000 | 70.5429 | 193586.0400 | 2744.23008 2014-05-09 01:19:00 | 2746.94000 | 2749.36000 | 2745.32000 | 2748.89000 | 10.2100 | 28043.7700 | 2746.70000 2014-05-09 01:20:00 | 2748.88000 | 2750.23000 | 2747.80000 | 2750.07000 | 37.1150 | 102023.2900 | 2748.83993 2014-05-09 01:21:00 | 2751.68000 | 2751.68000 | 2745.06000 | 2747.66000 | 44.0089 | 120955.4400 | 2748.42998 2014-05-09 01:22:00 | 2745.86000 | 2748.78000 | 2745.86000 | 2748.11000 | 48.4740 | 133198.8400 | 2747.84007 2014-05-09 01:23:00 | 2748.18000 | 2749.00000 | 2747.75000 | 2748.96000 | 64.4160 | 177048.1400 | 2748.50991 2014-05-09 01:24:00 | 2749.47000 | 2749.47000 | 2746.20000 | 2746.65000 | 30.5111 | 83844.3800 | 2748.00001 2014-05-09 01:25:00 | 2747.23000 | 2749.53000 | 2747.23000 | 2749.53000 | 11.2780 | 30997.3900 | 2748.47999 2014-05-09 01:26:00 | 2749.53000 | 2750.48000 | 2748.09000 | 2748.23000 | 28.2980 | 77784.7900 | 2748.76998 2014-05-09 01:27:00 | 2748.28000 | 2748.28000 | 2745.99000 | 2747.20000 | 44.1569 | 121312.3400 | 2747.29995 2014-05-09 01:28:00 | 2746.01000 | 2750.62000 | 2745.87000 | 2747.55000 | 19.3990 | 53282.9200 | 2746.67999 2014-05-09 01:29:00 | 2748.09000 | 2750.83000 | 2747.19000 | 2748.24000 | 35.3150 | 97090.8500 | 2749.27994 2014-05-09 01:30:00 | 2749.61000 | 2750.95000 | 2748.44000 | 2750.65000 | 56.8220 | 156222.4800 | 2749.33004 2014-05-09 01:31:00 | 2750.61000 | 2750.66000 | 2748.02000 | 2748.02000 | 52.2169 | 143554.2400 | 2749.18994 2014-05-09 01:32:00 | 2748.54000 | 2750.01000 | 2746.03000 | 2746.89000 | 77.5920 | 213230.6200 | 2748.10006 2014-05-09 01:33:00 | 2746.30000 | 2748.00000 | 2746.30000 | 2746.93000 | 57.3989 | 157723.5900 | 2747.84998 2014-05-09 01:34:00 | 2747.01000 | 2748.00000 | 2747.01000 | 2747.98000 | 24.3090 | 66799.4900 | 2747.92999 2014-05-09 01:35:00 | 2747.99000 | 2747.99000 | 2746.93000 | 2747.62000 | 39.6500 | 108947.1300 | 2747.72000 2014-05-09 01:36:00 | 2747.45000 | 2748.00000 | 2746.95000 | 2747.01000 | 61.8211 | 169854.1000 | 2747.51002 2014-05-09 01:37:00 | 2746.52000 | 2746.79000 | 2745.00000 | 2745.38000 | 18.4900 | 50770.8300 | 2745.85000 2014-05-09 01:38:00 | 2746.90000 | 2746.90000 | 2745.00000 | 2745.34000 | 69.5210 | 190895.0400 | 2745.86003 2014-05-09 01:39:00 | 2745.65000 | 2746.49000 | 2743.92000 | 2745.29000 | 13.8930 | 38134.5700 | 2744.88002 2014-05-09 01:40:00 | 2744.62000 | 2745.96000 | 2744.62000 | 2745.85000 | 78.9861 | 216849.3100 | 2745.40989 2014-05-09 01:41:00 | 2745.04000 | 2748.49000 | 2745.04000 | 2748.01000 | 22.4880 | 61778.4500 | 2747.16998 2014-05-09 01:42:00 | 2748.61000 | 2749.00000 | 2747.63000 | 2749.00000 | 42.1730 | 115911.5900 | 2748.48005 2014-05-09 01:43:00 | 2748.22000 | 2750.25000 | 2748.22000 | 2750.25000 | 18.1330 | 49849.5000 | 2749.10002 2014-05-09 01:44:00 | 2751.00000 | 2751.00000 | 2749.42000 | 2749.59000 | 20.8510 | 57340.1800 | 2750.00001 2014-05-09 01:45:00 | 2749.19000 | 2750.75000 | 2746.62000 | 2748.92000 | 46.5731 | 128018.2200 | 2748.76005 2014-05-09 01:46:00 | 2748.66000 | 2748.98000 | 2747.57000 | 2748.07000 | 27.1640 | 74654.6700 | 2748.29004 2014-05-09 01:47:00 | 2748.58000 | 2748.60000 | 2748.00000 | 2748.02000 | 6.3100 | 17341.0400 | 2748.18000 2014-05-09 01:48:00 | 2747.32000 | 2747.70000 | 2745.75000 | 2746.00000 | 37.9350 | 104203.1800 | 2746.88993 2014-05-09 01:49:00 | 2746.64000 | 2747.08000 | 2745.00000 | 2745.58000 | 49.2091 | 135110.9100 | 2745.64998 2014-05-09 01:50:00 | 2745.38000 | 2746.40000 | 2743.31000 | 2743.31000 | 21.3020 | 58478.2700 | 2745.20002 2014-05-09 01:51:00 | 2744.26000 | 2744.75000 | 2743.44000 | 2744.75000 | 37.5070 | 102915.7000 | 2743.90996 2014-05-09 01:52:00 | 2744.75000 | 2744.75000 | 2743.55000 | 2744.57000 | 48.4470 | 132941.4500 | 2744.05995 2014-05-09 01:53:00 | 2744.57000 | 2745.99000 | 2744.21000 | 2744.86000 | 52.6830 | 144619.4500 | 2745.09006 2014-05-09 01:54:00 | 2745.60000 | 2747.29000 | 2744.83000 | 2747.19000 | 38.8790 | 106770.3800 | 2746.21999 2014-05-09 01:55:00 | 2746.04000 | 2746.04000 | 2745.00000 | 2745.40000 | 20.7120 | 56871.3200 | 2745.81002 2014-05-09 01:56:00 | 2745.00000 | 2746.04000 | 2741.00000 | 2745.80000 | 73.7180 | 202234.9800 | 2743.35995 2014-05-09 01:57:00 | 2744.28000 | 2745.35000 | 2741.00000 | 2743.02000 | 38.3731 | 105280.7300 | 2743.61004 2014-05-09 01:58:00 | 2744.16000 | 2745.62000 | 2743.34000 | 2745.57000 | 57.5520 | 157978.5800 | 2744.97004 2014-05-09 01:59:00 | 2745.57000 | 2746.04000 | 2745.57000 | 2746.04000 | 19.5800 | 53765.3700 | 2745.93000 2014-05-09 02:00:00 | 2746.00000 | 2746.04000 | 2746.00000 | 2746.04000 | 21.2350 | 58311.8800 | 2746.02996 2014-05-09 02:01:00 | 2746.04000 | 2749.39000 | 2746.02000 | 2746.29000 | 117.5769 | 322989.7200 | 2747.04987 2014-05-09 02:02:00 | 2747.15000 | 2748.96000 | 2746.13000 | 2746.80000 | 87.2420 | 239670.2800 | 2747.19006 2014-05-09 02:03:00 | 2747.42000 | 2747.49000 | 2746.45000 | 2746.48000 | 46.7180 | 128337.2300 | 2747.05997 2014-05-09 02:04:00 | 2746.48000 | 2749.12000 | 2746.48000 | 2747.00000 | 95.6710 | 262865.6100 | 2747.60003 2014-05-09 02:05:00 | 2747.09000 | 2747.95000 | 2745.45000 | 2745.45000 | 64.7231 | 177789.7500 | 2746.93007 2014-05-09 02:06:00 | 2745.45000 | 2748.24000 | 2744.13000 | 2746.32000 | 77.1970 | 212013.1400 | 2746.38992 2014-05-09 02:07:00 | 2745.94000 | 2746.05000 | 2742.29000 | 2743.27000 | 56.8690 | 156019.0000 | 2743.47998 2014-05-09 02:08:00 | 2743.24000 | 2749.97000 | 2742.16000 | 2743.04000 | 99.1329 | 272043.3700 | 2744.23010 2014-05-09 02:09:00 | 2743.23000 | 2748.78000 | 2743.00000 | 2745.80000 | 61.8540 | 169734.0500 | 2744.11009 2014-05-09 02:10:00 | 2745.39000 | 2745.44000 | 2742.64000 | 2742.66000 | 8.2010 | 22505.1700 | 2744.20000 2014-05-09 02:11:00 | 2742.63000 | 2744.00000 | 2741.89000 | 2741.89000 | 26.3580 | 72288.5700 | 2742.56998 2014-05-09 02:12:00 | 2741.87000 | 2743.00000 | 2740.02000 | 2740.02000 | 59.8590 | 164115.4900 | 2741.69998 2014-05-09 02:13:00 | 2740.03000 | 2742.09000 | 2740.00000 | 2741.24000 | 50.2460 | 137688.0700 | 2740.27993 2014-05-09 02:14:00 | 2741.82000 | 2742.67000 | 2740.91000 | 2741.00000 | 66.2810 | 181743.2800 | 2742.01003 2014-05-09 02:15:00 | 2741.02000 | 2741.30000 | 2740.29000 | 2740.29000 | 23.3740 | 64067.0400 | 2740.95003 2014-05-09 02:16:00 | 2740.24000 | 2742.00000 | 2740.22000 | 2741.63000 | 84.4931 | 231588.8700 | 2740.92010 2014-05-09 02:17:00 | 2741.63000 | 2742.43000 | 2740.89000 | 2742.00000 | 24.8810 | 68221.0400 | 2741.89001 2014-05-09 02:18:00 | 2743.30000 | 2743.34000 | 2742.00000 | 2742.85000 | 10.5800 | 29021.4500 | 2743.05000 2014-05-09 02:19:00 | 2741.97000 | 2744.15000 | 2741.09000 | 2741.16000 | 14.9790 | 41087.6600 | 2743.01999 2014-05-09 02:20:00 | 2741.47000 | 2744.00000 | 2741.47000 | 2742.15000 | 49.6510 | 136171.7400 | 2742.58002 2014-05-09 02:21:00 | 2743.54000 | 2744.03000 | 2742.19000 | 2742.19000 | 42.5909 | 116823.5600 | 2742.92001 2014-05-09 02:22:00 | 2743.15000 | 2743.15000 | 2741.37000 | 2742.71000 | 21.2310 | 58221.3800 | 2742.28001 2014-05-09 02:23:00 | 2741.91000 | 2742.73000 | 2740.00000 | 2740.66000 | 19.5690 | 53637.1300 | 2740.91999 2014-05-09 02:24:00 | 2740.02000 | 2740.61000 | 2738.00000 | 2738.73000 | 98.6510 | 270246.5700 | 2739.42004 2014-05-09 02:25:00 | 2740.02000 | 2742.09000 | 2738.91000 | 2742.04000 | 90.2130 | 247225.1300 | 2740.46010 2014-05-09 02:26:00 | 2741.21000 | 2742.06000 | 2740.02000 | 2741.96000 | 64.9150 | 177935.3800 | 2741.04988 2014-05-09 02:27:00 | 2740.27000 | 2742.20000 | 2740.27000 | 2741.85000 | 59.2169 | 162315.9800 | 2741.03993 2014-05-09 02:28:00 | 2741.02000 | 2741.76000 | 2740.02000 | 2741.46000 | 42.5980 | 116772.9900 | 2741.27997 2014-05-09 02:29:00 | 2740.59000 | 2741.52000 | 2740.06000 | 2741.41000 | 97.3591 | 266838.9000 | 2740.76997 2014-05-09 02:30:00 | 2740.13000 | 2740.13000 | 2738.00000 | 2738.89000 | 7.7450 | 21216.7200 | 2739.40999 2014-05-09 02:31:00 | 2739.01000 | 2739.76000 | 2738.00000 | 2738.16000 | 118.4872 | 324548.1600 | 2739.09988 2014-05-09 02:32:00 | 2738.86000 | 2739.64000 | 2738.17000 | 2739.60000 | 95.0449 | 260343.2000 | 2739.15982 2014-05-09 02:33:00 | 2738.43000 | 2739.63000 | 2738.17000 | 2739.53000 | 26.9530 | 73824.2100 | 2739.00003 2014-05-09 02:34:00 | 2739.53000 | 2740.96000 | 2739.46000 | 2740.96000 | 7.2750 | 19934.2600 | 2740.09999 2014-05-09 02:35:00 | 2740.26000 | 2740.92000 | 2738.03000 | 2739.37000 | 107.0682 | 293374.3500 | 2740.06993 2014-05-09 02:36:00 | 2739.14000 | 2739.37000 | 2738.12000 | 2738.12000 | 42.4380 | 116216.4200 | 2738.49997 2014-05-09 02:37:00 | 2738.90000 | 2740.65000 | 2738.10000 | 2740.27000 | 14.5790 | 39932.5000 | 2739.03999 2014-05-09 02:38:00 | 2740.57000 | 2743.17000 | 2739.41000 | 2742.62000 | 75.7891 | 207812.1200 | 2741.97997 2014-05-09 02:39:00 | 2742.47000 | 2742.98000 | 2742.02000 | 2742.95000 | 6.9240 | 18987.0300 | 2742.20001 2014-05-09 02:40:00 | 2742.95000 | 2743.63000 | 2742.15000 | 2743.63000 | 28.2470 | 77480.3900 | 2742.95997 2014-05-09 02:41:00 | 2744.15000 | 2744.99000 | 2743.00000 | 2744.62000 | 116.8710 | 320693.9600 | 2744.00004 2014-05-09 02:42:00 | 2744.62000 | 2748.87000 | 2744.62000 | 2748.27000 | 68.7190 | 188766.2600 | 2746.92997 2014-05-09 02:43:00 | 2748.27000 | 2748.80000 | 2745.79000 | 2745.79000 | 15.7150 | 43177.0400 | 2747.50997 2014-05-09 02:44:00 | 2746.66000 | 2746.94000 | 2741.70000 | 2746.05000 | 70.4919 | 193536.2100 | 2745.51005 2014-05-09 02:45:00 | 2745.50000 | 2746.00000 | 2745.43000 | 2746.00000 | 34.4600 | 94612.2400 | 2745.57000 2014-05-09 02:46:00 | 2746.11000 | 2746.99000 | 2745.76000 | 2746.06000 | 8.6120 | 23650.3100 | 2746.20001 2014-05-09 02:47:00 | 2745.90000 | 2745.90000 | 2742.03000 | 2742.03000 | 0.7020 | 1926.8100 | 2744.74000 2014-05-09 02:48:00 | 2742.16000 | 2744.84000 | 2742.16000 | 2744.58000 | 74.4939 | 204386.7300 | 2743.67011 2014-05-09 02:49:00 | 2743.99000 | 2744.53000 | 2743.02000 | 2744.00000 | 99.7051 | 273578.8500 | 2743.87982 2014-05-09 02:50:00 | 2743.82000 | 2743.85000 | 2743.02000 | 2743.79000 | 0.3190 | 875.1200 | 2743.32000 2014-05-09 02:51:00 | 2743.02000 | 2743.76000 | 2741.00000 | 2742.62000 | 55.6020 | 152456.3200 | 2741.92004 2014-05-09 02:52:00 | 2742.59000 | 2744.97000 | 2741.40000 | 2744.97000 | 79.0520 | 216755.0400 | 2741.93006 2014-05-09 02:53:00 | 2743.64000 | 2744.91000 | 2742.17000 | 2743.61000 | 84.2619 | 231120.2800 | 2742.88006 2014-05-09 02:54:00 | 2743.57000 | 2743.57000 | 2742.30000 | 2743.44000 | 72.0290 | 197561.8600 | 2742.80997 2014-05-09 02:55:00 | 2742.64000 | 2745.00000 | 2742.35000 | 2743.60000 | 63.5769 | 174409.3700 | 2743.27993 2014-05-09 02:56:00 | 2743.60000 | 2746.10000 | 2742.79000 | 2744.96000 | 90.9370 | 249612.9400 | 2744.89990 2014-05-09 02:57:00 | 2744.64000 | 2747.37000 | 2744.40000 | 2745.37000 | 50.3890 | 138337.9500 | 2745.39998 2014-05-09 02:58:00 | 2747.37000 | 2748.73000 | 2745.52000 | 2747.95000 | 7.5640 | 20781.4600 | 2747.42001 2014-05-09 02:59:00 | 2747.94000 | 2748.73000 | 2745.77000 | 2746.37000 | 36.5909 | 100525.5700 | 2747.28001 2014-05-09 03:00:00 | 2746.39000 | 2747.99000 | 2746.39000 | 2747.97000 | 21.6410 | 59458.5600 | 2747.50001 2014-05-09 03:01:00 | 2747.97000 | 2750.00000 | 2747.95000 | 2749.25000 | 38.7111 | 106414.4000 | 2748.94002 2014-05-09 03:02:00 | 2749.25000 | 2750.50000 | 2749.25000 | 2750.48000 | 44.5881 | 122618.9600 | 2750.03997 2014-05-09 03:03:00 | 2750.50000 | 2750.50000 | 2748.02000 | 2749.88000 | 30.7380 | 84519.0700 | 2749.65998 2014-05-09 03:04:00 | 2749.00000 | 2749.96000 | 2748.55000 | 2749.13000 | 8.2770 | 22755.0000 | 2749.17999 2014-05-09 03:05:00 | 2749.87000 | 2750.80000 | 2749.52000 | 2750.10000 | 35.6480 | 98031.0300 | 2749.96997 2014-05-09 03:06:00 | 2750.78000 | 2750.78000 | 2750.08000 | 2750.48000 | 34.2210 | 94120.7800 | 2750.38001 2014-05-09 03:07:00 | 2750.48000 | 2750.48000 | 2748.44000 | 2750.31000 | 55.4490 | 152465.8100 | 2749.65998 2014-05-09 03:08:00 | 2748.63000 | 2751.00000 | 2748.58000 | 2750.82000 | 62.9580 | 173152.2200 | 2750.27995 2014-05-09 03:09:00 | 2750.98000 | 2753.00000 | 2750.03000 | 2751.82000 | 77.4619 | 213108.5000 | 2751.14005 2014-05-09 03:10:00 | 2751.82000 | 2757.88000 | 2751.50000 | 2757.86000 | 49.6850 | 136793.2300 | 2753.20991 2014-05-09 03:11:00 | 2757.86000 | 2758.00000 | 2754.81000 | 2758.00000 | 68.1049 | 187806.7200 | 2757.60987 2014-05-09 03:12:00 | 2758.00000 | 2759.00000 | 2754.26000 | 2756.00000 | 56.9330 | 156994.9600 | 2757.54006 2014-05-09 03:13:00 | 2754.06000 | 2755.95000 | 2751.70000 | 2751.86000 | 57.8370 | 159280.3000 | 2753.94994 2014-05-09 03:14:00 | 2753.67000 | 2756.56000 | 2751.95000 | 2754.00000 | 30.2540 | 83321.8700 | 2754.08004 2014-05-09 03:15:00 | 2753.95000 | 2755.00000 | 2751.63000 | 2755.00000 | 47.3531 | 130346.4200 | 2752.65005 2014-05-09 03:16:00 | 2754.92000 | 2755.77000 | 2751.83000 | 2754.83000 | 55.5290 | 152883.5700 | 2753.21998 2014-05-09 03:17:00 | 2754.81000 | 2755.73000 | 2752.68000 | 2753.20000 | 53.3270 | 146875.8900 | 2754.24994 2014-05-09 03:18:00 | 2753.28000 | 2754.77000 | 2753.27000 | 2754.48000 | 49.7311 | 136948.4800 | 2753.78002 2014-05-09 03:19:00 | 2754.43000 | 2754.43000 | 2753.02000 | 2753.17000 | 38.4380 | 105849.8400 | 2753.77997 2014-05-09 03:20:00 | 2753.26000 | 2754.28000 | 2753.02000 | 2753.02000 | 37.1439 | 102289.9500 | 2753.88005 2014-05-09 03:21:00 | 2753.38000 | 2754.50000 | 2753.38000 | 2754.50000 | 6.2460 | 17199.6100 | 2753.69999 2014-05-09 03:22:00 | 2754.00000 | 2754.00000 | 2753.38000 | 2753.44000 | 3.8100 | 10491.2500 | 2753.61000 2014-05-09 03:23:00 | 2753.84000 | 2754.90000 | 2753.40000 | 2753.55000 | 25.6960 | 70773.8300 | 2754.26996 2014-05-09 03:24:00 | 2753.61000 | 2755.00000 | 2753.38000 | 2754.90000 | 13.3650 | 36806.3300 | 2753.92998 2014-05-09 03:25:00 | . | . | . | . | . | . | . 2014-05-09 03:26:00 | 2754.30000 | 2754.98000 | 2753.00000 | 2753.94000 | 39.3600 | 108393.0400 | 2753.89000 2014-05-09 03:27:00 | 2753.24000 | 2753.89000 | 2752.00000 | 2753.84000 | 70.8970 | 195197.2500 | 2753.24992 2014-05-09 03:28:00 | 2753.82000 | 2754.00000 | 2752.00000 | 2753.41000 | 94.3611 | 259821.5200 | 2753.48004 2014-05-09 03:29:00 | 2752.26000 | 2753.77000 | 2751.54000 | 2752.00000 | 53.5229 | 147322.4500 | 2752.51006 2014-05-09 03:30:00 | 2752.00000 | 2752.98000 | 2751.65000 | 2752.87000 | 7.2340 | 19907.9500 | 2752.00001 2014-05-09 03:31:00 | 2752.68000 | 2752.87000 | 2751.12000 | 2751.12000 | 88.0960 | 242449.8200 | 2752.10987 2014-05-09 03:32:00 | 2751.10000 | 2752.19000 | 2748.82000 | 2748.82000 | 57.4411 | 158009.4500 | 2750.81002 2014-05-09 03:33:00 | 2748.82000 | 2750.96000 | 2747.29000 | 2748.02000 | 62.1430 | 170811.9300 | 2748.69007 2014-05-09 03:34:00 | 2749.90000 | 2749.92000 | 2746.86000 | 2748.88000 | 95.1829 | 261540.8500 | 2747.77010 2014-05-09 03:35:00 | 2748.88000 | 2748.88000 | 2746.76000 | 2747.80000 | 59.0360 | 162241.4400 | 2748.17991 2014-05-09 03:36:00 | 2747.80000 | 2748.00000 | 2746.17000 | 2747.70000 | 25.7500 | 70742.3000 | 2747.27000 2014-05-09 03:37:00 | 2747.42000 | 2747.72000 | 2746.12000 | 2746.63000 | 85.6579 | 235314.2300 | 2747.13993 2014-05-09 03:38:00 | 2747.50000 | 2747.88000 | 2745.42000 | 2745.42000 | 100.5579 | 276220.3700 | 2746.87992 2014-05-09 03:39:00 | 2745.42000 | 2745.50000 | 2737.11000 | 2737.98000 | 98.5662 | 270226.0400 | 2741.56986 2014-05-09 03:40:00 | 2737.41000 | 2741.05000 | 2737.22000 | 2741.05000 | 88.0481 | 241184.9700 | 2739.23994 2014-05-09 03:41:00 | 2742.97000 | 2743.96000 | 2741.29000 | 2742.60000 | 47.3060 | 129783.6500 | 2743.48993 2014-05-09 03:42:00 | 2742.60000 | 2744.98000 | 2742.50000 | 2744.98000 | 10.7490 | 29488.2000 | 2743.34000 2014-05-09 03:43:00 | 2743.50000 | 2744.97000 | 2743.16000 | 2744.97000 | 81.7569 | 224344.9700 | 2744.04991 2014-05-09 03:44:00 | 2744.97000 | 2745.10000 | 2743.25000 | 2744.87000 | 61.6571 | 169193.8900 | 2744.10994 2014-05-09 03:45:00 | 2744.27000 | 2744.91000 | 2742.81000 | 2744.02000 | 62.7289 | 172126.2600 | 2743.96998 2014-05-09 03:46:00 | 2743.64000 | 2744.76000 | 2742.99000 | 2744.16000 | 110.1730 | 302293.7400 | 2743.81012 2014-05-09 03:47:00 | 2742.92000 | 2744.51000 | 2742.92000 | 2743.52000 | 10.7820 | 29579.9000 | 2743.45001 2014-05-09 03:48:00 | 2743.52000 | 2744.27000 | 2742.93000 | 2742.93000 | 61.3820 | 168408.1700 | 2743.61004 2014-05-09 03:49:00 | 2743.56000 | 2744.14000 | 2742.95000 | 2743.53000 | 60.7071 | 166543.2200 | 2743.38994 2014-05-09 03:50:00 | 2743.91000 | 2746.97000 | 2742.96000 | 2746.03000 | 23.8330 | 65420.8700 | 2744.97003 2014-05-09 03:51:00 | 2746.14000 | 2746.86000 | 2744.18000 | 2744.76000 | 46.9400 | 128903.9200 | 2746.14000 2014-05-09 03:52:00 | 2744.76000 | 2745.97000 | 2743.29000 | 2743.96000 | 55.1940 | 151459.5300 | 2744.13008 2014-05-09 03:53:00 | 2743.98000 | 2744.98000 | 2743.09000 | 2744.17000 | 43.3270 | 118872.7500 | 2743.61995 2014-05-09 03:54:00 | 2744.24000 | 2744.42000 | 2743.12000 | 2743.12000 | 5.6540 | 15512.9300 | 2743.71001 2014-05-09 03:55:00 | 2744.21000 | 2744.21000 | 2743.12000 | 2743.66000 | 38.3280 | 105163.9300 | 2743.78997 2014-05-09 03:56:00 | 2743.79000 | 2744.15000 | 2743.16000 | 2743.56000 | 31.3701 | 86069.7100 | 2743.69000 2014-05-09 03:57:00 | 2743.56000 | 2744.90000 | 2743.56000 | 2744.18000 | 25.8860 | 71037.8100 | 2744.25996 2014-05-09 03:58:00 | 2744.00000 | 2746.53000 | 2744.00000 | 2745.62000 | 10.8710 | 29847.4100 | 2745.60000 2014-05-09 03:59:00 | 2746.36000 | 2746.63000 | 2745.16000 | 2745.59000 | 25.0430 | 68764.8900 | 2745.87003 2014-05-09 04:00:00 | 2745.69000 | 2746.50000 | 2745.27000 | 2745.55000 | 25.6620 | 70458.7300 | 2745.64002 2014-05-09 04:01:00 | 2745.90000 | 2745.90000 | 2743.56000 | 2744.71000 | 24.1970 | 66402.3800 | 2744.23997 2014-05-09 04:02:00 | 2743.67000 | 2744.90000 | 2743.60000 | 2743.60000 | 46.8550 | 128596.0200 | 2744.54992 2014-05-09 04:03:00 | 2744.46000 | 2744.69000 | 2743.74000 | 2743.98000 | 13.9630 | 38317.3200 | 2744.20002 2014-05-09 04:04:00 | 2743.62000 | 2744.22000 | 2743.60000 | 2744.20000 | 3.9320 | 10788.4200 | 2743.75000 2014-05-09 04:05:00 | 2744.13000 | 2744.13000 | 2743.57000 | 2743.96000 | 5.7100 | 15667.8300 | 2743.93000 2014-05-09 04:06:00 | 2743.94000 | 2745.98000 | 2743.94000 | 2745.40000 | 36.0001 | 98814.4200 | 2744.84000 2014-05-09 04:07:00 | 2745.48000 | 2745.50000 | 2744.44000 | 2744.44000 | 3.2280 | 8861.7700 | 2745.28000 2014-05-09 04:08:00 | 2744.44000 | 2744.98000 | 2744.40000 | 2744.40000 | 6.2080 | 17037.5000 | 2744.44000 2014-05-09 04:09:00 | 2744.50000 | 2744.51000 | 2743.56000 | 2743.71000 | 38.4831 | 105607.5000 | 2744.26004 2014-05-09 04:10:00 | 2743.73000 | 2744.62000 | 2743.62000 | 2744.14000 | 15.0270 | 41235.5400 | 2744.09998 2014-05-09 04:11:00 | 2743.58000 | 2743.84000 | 2743.00000 | 2743.84000 | 10.3790 | 28474.5700 | 2743.48000 2014-05-09 04:12:00 | 2744.00000 | 2744.00000 | 2743.76000 | 2743.77000 | 6.6110 | 18139.7100 | 2743.87000 2014-05-09 04:13:00 | 2743.79000 | 2746.19000 | 2743.79000 | 2745.02000 | 30.9410 | 84937.7900 | 2745.15001 2014-05-09 04:14:00 | 2745.95000 | 2746.25000 | 2745.50000 | 2746.18000 | 14.9320 | 41003.0000 | 2745.98001 2014-05-09 04:15:00 | 2746.18000 | 2746.98000 | 2745.60000 | 2746.78000 | 7.4410 | 20436.8300 | 2746.52000 2014-05-09 04:16:00 | 2746.18000 | 2746.22000 | 2745.98000 | 2746.14000 | 11.2580 | 30915.8800 | 2746.12999 2014-05-09 04:17:00 | 2746.26000 | 2746.50000 | 2745.07000 | 2745.43000 | 36.2771 | 99610.6500 | 2745.82996 2014-05-09 04:18:00 | 2746.35000 | 2746.60000 | 2745.50000 | 2746.60000 | 42.5470 | 116837.5900 | 2746.07995 2014-05-09 04:19:00 | 2746.64000 | 2747.44000 | 2746.62000 | 2747.44000 | 6.8170 | 18724.4100 | 2746.71999 2014-05-09 04:20:00 | 2747.44000 | 2747.57000 | 2746.62000 | 2746.62000 | 14.3800 | 39501.1600 | 2746.95000 2014-05-09 04:21:00 | 2746.62000 | 2748.82000 | 2746.60000 | 2747.67000 | 16.1190 | 44285.5400 | 2747.40999 2014-05-09 04:22:00 | 2747.32000 | 2748.51000 | 2747.12000 | 2748.35000 | 28.5620 | 78475.5900 | 2747.55002 2014-05-09 04:23:00 | 2747.90000 | 2748.19000 | 2747.09000 | 2747.26000 | 22.0230 | 60516.9100 | 2747.90002 2014-05-09 04:24:00 | 2748.42000 | 2748.43000 | 2747.02000 | 2747.96000 | 26.3750 | 72475.3500 | 2747.87995 2014-05-09 04:25:00 | 2748.44000 | 2748.44000 | 2747.02000 | 2747.02000 | 21.6490 | 59486.0100 | 2747.74999 2014-05-09 04:26:00 | . | . | . | . | . | . | . 2014-05-09 04:27:00 | 2747.48000 | 2748.44000 | 2747.00000 | 2747.32000 | 27.5950 | 75828.6700 | 2747.90995 2014-05-09 04:28:00 | 2747.91000 | 2748.46000 | 2747.12000 | 2748.46000 | 49.0149 | 134685.6900 | 2747.84991 2014-05-09 04:29:00 | 2747.40000 | 2747.76000 | 2747.40000 | 2747.43000 | 7.9280 | 21784.1800 | 2747.74999 2014-05-09 04:30:00 | 2748.44000 | 2748.44000 | 2748.44000 | 2748.44000 | 0.7220 | 1984.3700 | 2748.44000 2014-05-09 04:31:00 | 2747.43000 | 2747.43000 | 2747.43000 | 2747.43000 | 0.4860 | 1335.2500 | 2747.43000 2014-05-09 04:32:00 | 2748.25000 | 2748.99000 | 2747.22000 | 2747.66000 | 16.8000 | 46163.9700 | 2747.86000 2014-05-09 04:33:00 | 2747.90000 | 2748.42000 | 2747.35000 | 2748.38000 | 35.4460 | 97399.9300 | 2747.83995 2014-05-09 04:34:00 | 2747.68000 | 2748.33000 | 2747.68000 | 2748.33000 | 8.7420 | 24020.9100 | 2747.76001 2014-05-09 04:35:00 | 2747.38000 | 2750.02000 | 2747.38000 | 2750.00000 | 81.0981 | 222905.5300 | 2748.58995 2014-05-09 04:36:00 | 2750.00000 | 2753.00000 | 2750.00000 | 2752.75000 | 10.7860 | 29680.0800 | 2751.71998 2014-05-09 04:37:00 | 2752.75000 | 2752.98000 | 2750.63000 | 2750.63000 | 35.1390 | 96710.5200 | 2752.22999 2014-05-09 04:38:00 | 2749.37000 | 2751.00000 | 2748.77000 | 2751.00000 | 12.6430 | 34775.4300 | 2750.57001 2014-05-09 04:39:00 | 2751.18000 | 2753.00000 | 2751.18000 | 2753.00000 | 37.3501 | 102800.8100 | 2752.36000 2014-05-09 04:40:00 | 2753.50000 | 2754.80000 | 2753.50000 | 2754.18000 | 27.3190 | 75236.2600 | 2753.98999 2014-05-09 04:41:00 | 2754.20000 | 2754.52000 | 2753.00000 | 2753.00000 | 36.9929 | 101882.2600 | 2754.10004 2014-05-09 04:42:00 | 2753.74000 | 2754.80000 | 2751.36000 | 2754.80000 | 42.9311 | 118170.7500 | 2752.57002 2014-05-09 04:43:00 | 2754.22000 | 2754.31000 | 2751.76000 | 2753.50000 | 27.7580 | 76414.1200 | 2752.86998 2014-05-09 04:44:00 | 2753.88000 | 2753.90000 | 2752.98000 | 2753.17000 | 16.7490 | 46113.9500 | 2753.23999 2014-05-09 04:45:00 | 2753.22000 | 2754.00000 | 2752.06000 | 2752.64000 | 47.6910 | 131286.5600 | 2752.86002 2014-05-09 04:46:00 | 2753.07000 | 2754.03000 | 2752.00000 | 2753.89000 | 60.9431 | 167796.4500 | 2753.33007 2014-05-09 04:47:00 | 2752.50000 | 2754.80000 | 2752.02000 | 2754.80000 | 54.7480 | 150749.2200 | 2753.50996 2014-05-09 04:48:00 | 2753.60000 | 2754.80000 | 2753.60000 | 2753.88000 | 3.7850 | 10424.1400 | 2754.06999 2014-05-09 04:49:00 | 2753.79000 | 2754.77000 | 2753.36000 | 2753.55000 | 78.7470 | 216874.8000 | 2754.06991 2014-05-09 04:50:00 | 2754.32000 | 2755.78000 | 2753.01000 | 2753.01000 | 29.0530 | 80015.0500 | 2754.11003 2014-05-09 04:51:00 | 2752.77000 | 2755.58000 | 2752.74000 | 2754.00000 | 45.3700 | 124962.2000 | 2754.29000 2014-05-09 04:52:00 | 2754.02000 | 2754.61000 | 2754.01000 | 2754.02000 | 14.2520 | 39253.5000 | 2754.24001 2014-05-09 04:53:00 | 2754.02000 | 2754.23000 | 2752.30000 | 2752.33000 | 56.2551 | 154890.4300 | 2753.35990 2014-05-09 04:54:00 | 2752.20000 | 2753.88000 | 2752.00000 | 2752.23000 | 67.8529 | 186796.3600 | 2752.96007 2014-05-09 04:55:00 | 2752.28000 | 2755.38000 | 2752.28000 | 2754.00000 | 28.6660 | 78943.5700 | 2753.90996 2014-05-09 04:56:00 | 2751.43000 | 2752.82000 | 2751.43000 | 2752.80000 | 8.0290 | 22099.8300 | 2752.50000 2014-05-09 04:57:00 | 2753.37000 | 2753.42000 | 2753.00000 | 2753.20000 | 6.3260 | 17416.4100 | 2753.14999 2014-05-09 04:58:00 | 2753.21000 | 2753.21000 | 2751.45000 | 2752.74000 | 42.6060 | 117273.4100 | 2752.50994 2014-05-09 04:59:00 | 2752.74000 | 2752.74000 | 2751.00000 | 2751.00000 | 18.1520 | 49954.4400 | 2752.01001 2014-05-09 05:00:00 | 2751.91000 | 2751.91000 | 2750.41000 | 2750.41000 | 21.5330 | 59231.4800 | 2750.73002 2014-05-09 05:01:00 | 2751.00000 | 2751.47000 | 2750.26000 | 2751.00000 | 15.1830 | 41764.7100 | 2750.76002 2014-05-09 05:02:00 | 2750.98000 | 2755.38000 | 2750.98000 | 2754.97000 | 38.1780 | 105072.2700 | 2752.16997 2014-05-09 05:03:00 | 2753.37000 | 2754.47000 | 2750.41000 | 2752.17000 | 14.7660 | 40655.6800 | 2753.32998 2014-05-09 05:04:00 | 2752.17000 | 2753.68000 | 2750.39000 | 2750.85000 | 36.0870 | 99289.7200 | 2751.39996 2014-05-09 05:05:00 | 2750.47000 | 2751.52000 | 2750.00000 | 2751.00000 | 43.2910 | 119060.9900 | 2750.25002 2014-05-09 05:06:00 | 2751.00000 | 2751.00000 | 2747.18000 | 2747.25000 | 39.7670 | 109284.8200 | 2748.12996 2014-05-09 05:07:00 | 2747.16000 | 2749.02000 | 2747.14000 | 2748.57000 | 3.5030 | 9626.7100 | 2748.13000 2014-05-09 05:08:00 | 2749.10000 | 2749.10000 | 2747.00000 | 2747.00000 | 18.8450 | 51782.4600 | 2747.80997 2014-05-09 05:09:00 | 2747.97000 | 2748.53000 | 2747.02000 | 2747.02000 | 26.4470 | 72668.4600 | 2747.69997 2014-05-09 05:10:00 | 2748.29000 | 2748.29000 | 2747.02000 | 2747.02000 | 50.0870 | 137620.5100 | 2747.62995 2014-05-09 05:11:00 | 2747.33000 | 2747.35000 | 2747.00000 | 2747.02000 | 14.8500 | 40795.1100 | 2747.15000 2014-05-09 05:12:00 | 2747.02000 | 2749.84000 | 2747.02000 | 2748.00000 | 43.4470 | 119397.5100 | 2748.11995 2014-05-09 05:13:00 | 2747.90000 | 2748.00000 | 2747.02000 | 2747.80000 | 16.1680 | 44428.2600 | 2747.90999 2014-05-09 05:14:00 | 2747.31000 | 2747.31000 | 2747.02000 | 2747.02000 | 2.8330 | 7783.0700 | 2747.29000 2014-05-09 05:15:00 | 2747.02000 | 2748.03000 | 2747.02000 | 2747.02000 | 41.3000 | 113491.5500 | 2747.98000 2014-05-09 05:16:00 | 2747.02000 | 2747.51000 | 2747.00000 | 2747.15000 | 26.9600 | 74061.3600 | 2747.08000 2014-05-09 05:17:00 | 2747.15000 | 2747.15000 | 2747.00000 | 2747.00000 | 16.3910 | 45026.4000 | 2747.02001 2014-05-09 05:18:00 | 2747.70000 | 2747.98000 | 2746.00000 | 2746.33000 | 18.8800 | 51856.4100 | 2746.63000 2014-05-09 05:19:00 | 2746.43000 | 2747.96000 | 2746.00000 | 2747.96000 | 18.8040 | 51649.2400 | 2746.72003 2014-05-09 05:20:00 | 2746.51000 | 2747.22000 | 2743.32000 | 2744.02000 | 43.3321 | 118958.2400 | 2745.27003 2014-05-09 05:21:00 | 2744.87000 | 2747.16000 | 2744.35000 | 2746.98000 | 31.8260 | 87386.0100 | 2745.73995 2014-05-09 05:22:00 | 2746.50000 | 2748.98000 | 2745.33000 | 2747.19000 | 59.3989 | 163193.2300 | 2747.40998 2014-05-09 05:23:00 | 2747.17000 | 2748.11000 | 2745.33000 | 2746.00000 | 36.5620 | 100427.8600 | 2746.78003 2014-05-09 05:24:00 | 2746.33000 | 2751.36000 | 2746.07000 | 2748.44000 | 42.3710 | 116468.6100 | 2748.78002 2014-05-09 05:25:00 | 2749.00000 | 2749.27000 | 2748.09000 | 2748.13000 | 17.9910 | 49454.8500 | 2748.87001 2014-05-09 05:26:00 | 2748.33000 | 2748.33000 | 2746.38000 | 2746.45000 | 52.7069 | 144804.3700 | 2747.34994 2014-05-09 05:27:00 | 2746.53000 | 2748.99000 | 2746.53000 | 2748.00000 | 45.3191 | 124539.5100 | 2748.05998 2014-05-09 05:28:00 | 2746.98000 | 2747.83000 | 2743.87000 | 2744.11000 | 17.2360 | 47319.7400 | 2745.39997 2014-05-09 05:29:00 | 2745.19000 | 2747.05000 | 2743.98000 | 2746.93000 | 55.0360 | 151100.7300 | 2745.48992 2014-05-09 05:30:00 | 2747.98000 | 2747.98000 | 2746.36000 | 2746.51000 | 4.6220 | 12697.3500 | 2747.15000 2014-05-09 05:31:00 | 2747.57000 | 2747.97000 | 2745.28000 | 2745.28000 | 16.8550 | 46287.3400 | 2746.20997 2014-05-09 05:32:00 | 2744.10000 | 2747.99000 | 2744.09000 | 2746.35000 | 70.4259 | 193321.9100 | 2745.03989 2014-05-09 05:33:00 | 2744.79000 | 2744.85000 | 2743.50000 | 2744.17000 | 11.0670 | 30368.2400 | 2744.03999 2014-05-09 05:34:00 | 2744.17000 | 2744.22000 | 2743.96000 | 2743.96000 | 11.5150 | 31597.4500 | 2744.01998 2014-05-09 05:35:00 | 2743.35000 | 2744.99000 | 2741.39000 | 2744.99000 | 36.5690 | 100297.7300 | 2742.69999 2014-05-09 05:36:00 | 2741.50000 | 2744.26000 | 2739.02000 | 2739.02000 | 63.4290 | 173857.0000 | 2740.96998 2014-05-09 05:37:00 | 2739.02000 | 2741.00000 | 2739.02000 | 2740.77000 | 28.6409 | 78472.4700 | 2739.87001 2014-05-09 05:38:00 | 2740.75000 | 2744.83000 | 2740.75000 | 2742.40000 | 61.3791 | 168310.0200 | 2742.13998 2014-05-09 05:39:00 | 2743.00000 | 2744.25000 | 2743.00000 | 2744.25000 | 21.4040 | 58719.1500 | 2743.37003 2014-05-09 05:40:00 | 2744.00000 | 2744.25000 | 2741.41000 | 2741.41000 | 33.2749 | 91276.5000 | 2743.09994 2014-05-09 05:41:00 | 2741.95000 | 2744.00000 | 2741.43000 | 2742.75000 | 50.5620 | 138678.5200 | 2742.74004 2014-05-09 05:42:00 | 2742.72000 | 2743.98000 | 2740.00000 | 2740.04000 | 23.2810 | 63831.7800 | 2741.80001 2014-05-09 05:43:00 | 2741.06000 | 2741.88000 | 2740.64000 | 2740.64000 | 38.1520 | 104578.1600 | 2741.09003 2014-05-09 05:44:00 | 2740.36000 | 2741.89000 | 2740.36000 | 2741.89000 | 0.9600 | 2631.9500 | 2741.62000 2014-05-09 05:45:00 | 2741.89000 | 2742.91000 | 2741.89000 | 2742.00000 | 10.8050 | 29627.3000 | 2741.99998 2014-05-09 05:46:00 | 2742.00000 | 2742.00000 | 2742.00000 | 2742.00000 | 3.5000 | 9597.0000 | 2742.00000 2014-05-09 05:47:00 | 2742.03000 | 2743.48000 | 2741.91000 | 2742.73000 | 23.4060 | 64196.1200 | 2742.71997 2014-05-09 05:48:00 | 2742.68000 | 2743.48000 | 2740.53000 | 2740.53000 | 7.9900 | 21911.3400 | 2742.35000 2014-05-09 05:49:00 | 2741.18000 | 2743.99000 | 2740.83000 | 2743.97000 | 34.4900 | 94585.7300 | 2742.41000 2014-05-09 05:50:00 | 2741.18000 | 2744.00000 | 2741.18000 | 2743.21000 | 102.8380 | 282111.3300 | 2743.25992 2014-05-09 05:51:00 | 2743.92000 | 2744.00000 | 2742.74000 | 2744.00000 | 12.9600 | 35551.6700 | 2743.18000 2014-05-09 05:52:00 | 2742.95000 | 2742.95000 | 2742.95000 | 2742.95000 | 0.1180 | 323.6700 | 2742.95000 2014-05-09 05:53:00 | 2742.95000 | 2742.95000 | 2742.93000 | 2742.93000 | 0.1500 | 411.4400 | 2742.95000 2014-05-09 05:54:00 | 2742.93000 | 2744.00000 | 2741.50000 | 2741.59000 | 10.7750 | 29555.5000 | 2742.96998 2014-05-09 05:55:00 | 2741.50000 | 2741.50000 | 2740.03000 | 2740.03000 | 3.5420 | 9707.3500 | 2740.64000 2014-05-09 05:56:00 | 2740.03000 | 2740.14000 | 2739.00000 | 2740.00000 | 28.1130 | 77023.7600 | 2739.79003 2014-05-09 05:57:00 | 2740.80000 | 2743.33000 | 2740.80000 | 2743.33000 | 21.6030 | 59236.3500 | 2742.04002 2014-05-09 05:58:00 | 2743.49000 | 2744.00000 | 2742.44000 | 2744.00000 | 19.4800 | 53444.2200 | 2743.54000 2014-05-09 05:59:00 | 2742.98000 | 2744.00000 | 2742.57000 | 2742.73000 | 12.5720 | 34487.9700 | 2743.24001 2014-05-09 06:00:00 | 2742.73000 | 2742.78000 | 2742.72000 | 2742.78000 | 5.1900 | 14234.7300 | 2742.72000 2014-05-09 06:01:00 | 2742.77000 | 2742.77000 | 2741.06000 | 2742.50000 | 82.2959 | 225624.9700 | 2741.62988 2014-05-09 06:02:00 | 2742.50000 | 2744.00000 | 2742.26000 | 2742.50000 | 38.5780 | 105822.4700 | 2743.07997 2014-05-09 06:03:00 | 2742.54000 | 2744.00000 | 2741.14000 | 2744.00000 | 6.5590 | 17996.2200 | 2743.74000 2014-05-09 06:04:00 | 2743.98000 | 2744.00000 | 2742.52000 | 2743.49000 | 13.2540 | 36365.7200 | 2743.75002 2014-05-09 06:05:00 | 2743.98000 | 2744.00000 | 2743.92000 | 2744.00000 | 5.9500 | 16326.4900 | 2743.95000 2014-05-09 06:06:00 | 2744.00000 | 2744.00000 | 2743.20000 | 2743.30000 | 19.2510 | 52824.4700 | 2743.99001 2014-05-09 06:07:00 | 2743.30000 | 2744.00000 | 2743.30000 | 2744.00000 | 5.2130 | 14304.2700 | 2743.96001 2014-05-09 06:08:00 | 2744.00000 | 2744.00000 | 2744.00000 | 2744.00000 | 0.1660 | 455.5000 | 2744.00000 2014-05-09 06:09:00 | 2743.70000 | 2743.75000 | 2743.70000 | 2743.75000 | 2.4970 | 6851.1400 | 2743.75000 2014-05-09 06:10:00 | 2744.00000 | 2744.49000 | 2744.00000 | 2744.49000 | 6.2500 | 17152.8600 | 2744.46000 2014-05-09 06:11:00 | 2743.75000 | 2744.24000 | 2741.09000 | 2743.75000 | 123.5828 | 339007.3500 | 2743.16013 2014-05-09 06:12:00 | 2741.96000 | 2743.54000 | 2741.96000 | 2743.00000 | 38.3850 | 105273.5700 | 2742.56993 2014-05-09 06:13:00 | 2742.68000 | 2742.68000 | 2741.61000 | 2742.47000 | 36.3380 | 99656.9100 | 2742.49997 2014-05-09 06:14:00 | 2741.62000 | 2742.91000 | 2741.62000 | 2741.97000 | 32.4740 | 89047.8200 | 2742.13005 2014-05-09 06:15:00 | 2741.50000 | 2743.00000 | 2741.50000 | 2743.00000 | 1.0900 | 2988.9200 | 2742.13000 2014-05-09 06:16:00 | 2742.71000 | 2743.00000 | 2741.75000 | 2743.00000 | 40.1690 | 110163.1200 | 2742.48999 2014-05-09 06:17:00 | 2743.10000 | 2744.99000 | 2743.10000 | 2743.95000 | 16.4300 | 45091.5800 | 2744.47000 2014-05-09 06:18:00 | 2744.07000 | 2744.97000 | 2743.25000 | 2744.11000 | 31.4340 | 86256.0900 | 2744.04005 2014-05-09 06:19:00 | 2744.11000 | 2744.25000 | 2744.11000 | 2744.25000 | 2.3550 | 6462.4400 | 2744.14000 2014-05-09 06:20:00 | 2744.33000 | 2744.97000 | 2744.31000 | 2744.34000 | 2.8650 | 7864.1300 | 2744.89999 2014-05-09 06:21:00 | 2744.50000 | 2744.52000 | 2744.50000 | 2744.52000 | 1.1000 | 3018.9500 | 2744.50000 2014-05-09 06:22:00 | 2744.67000 | 2745.00000 | 2744.67000 | 2744.80000 | 11.4710 | 31487.6000 | 2744.97000 2014-05-09 06:23:00 | 2745.00000 | 2746.00000 | 2745.00000 | 2745.06000 | 20.2170 | 55501.1000 | 2745.26998 2014-05-09 06:24:00 | 2745.10000 | 2745.98000 | 2745.10000 | 2745.98000 | 3.6750 | 10091.0600 | 2745.86999 2014-05-09 06:25:00 | 2745.40000 | 2745.81000 | 2743.00000 | 2743.00000 | 57.2550 | 157125.9800 | 2744.31990 2014-05-09 06:26:00 | 2743.00000 | 2743.96000 | 2742.00000 | 2743.96000 | 43.2400 | 118609.1100 | 2743.04000 2014-05-09 06:27:00 | 2742.83000 | 2743.66000 | 2740.01000 | 2740.95000 | 85.9161 | 235558.6800 | 2741.72988 2014-05-09 06:28:00 | 2740.70000 | 2740.70000 | 2738.04000 | 2739.78000 | 75.9749 | 208135.6600 | 2739.53014 2014-05-09 06:29:00 | 2739.75000 | 2741.47000 | 2738.72000 | 2740.84000 | 40.6220 | 111299.9100 | 2739.89003 2014-05-09 06:30:00 | 2740.07000 | 2743.17000 | 2740.07000 | 2743.16000 | 30.8200 | 84499.9300 | 2741.72000 2014-05-09 06:31:00 | 2743.81000 | 2745.98000 | 2743.02000 | 2745.63000 | 27.2960 | 74916.2800 | 2744.58996 2014-05-09 06:32:00 | 2745.08000 | 2747.14000 | 2744.48000 | 2746.00000 | 57.0270 | 156605.7900 | 2746.16994 2014-05-09 06:33:00 | 2745.98000 | 2746.60000 | 2742.63000 | 2742.63000 | 18.5540 | 50937.3100 | 2745.35003 2014-05-09 06:34:00 | 2743.09000 | 2744.79000 | 2743.09000 | 2744.15000 | 31.2530 | 85749.2700 | 2743.71003 2014-05-09 06:35:00 | 2743.23000 | 2743.23000 | 2741.12000 | 2742.25000 | 3.5170 | 9646.5000 | 2742.82000 2014-05-09 06:36:00 | 2742.42000 | 2742.81000 | 2741.28000 | 2742.53000 | 37.2690 | 102190.0800 | 2741.95999 2014-05-09 06:37:00 | 2741.63000 | 2742.50000 | 2741.59000 | 2742.50000 | 22.8590 | 62686.4700 | 2742.30999 2014-05-09 06:38:00 | 2742.50000 | 2742.50000 | 2741.98000 | 2741.98000 | 1.9650 | 5388.6200 | 2742.30000 2014-05-09 06:39:00 | 2741.98000 | 2742.50000 | 2741.50000 | 2742.45000 | 2.6420 | 7244.3300 | 2741.99000 2014-05-09 06:40:00 | 2741.59000 | 2742.45000 | 2740.86000 | 2742.42000 | 66.9119 | 183445.7500 | 2741.60005 2014-05-09 06:41:00 | 2742.50000 | 2742.50000 | 2741.50000 | 2741.63000 | 3.4200 | 9379.0300 | 2742.41000 2014-05-09 06:42:00 | 2742.44000 | 2742.50000 | 2742.44000 | 2742.50000 | 10.7090 | 29369.4300 | 2742.50000 2014-05-09 06:43:00 | 2742.50000 | 2742.50000 | 2742.49000 | 2742.50000 | 7.1340 | 19564.9400 | 2742.49001 2014-05-09 06:44:00 | 2742.50000 | 2742.50000 | 2742.50000 | 2742.50000 | 4.7600 | 13054.3000 | 2742.50000 2014-05-09 06:45:00 | 2742.50000 | 2742.50000 | 2741.10000 | 2742.03000 | 10.9920 | 30139.9600 | 2741.99001 2014-05-09 06:46:00 | 2742.03000 | 2742.03000 | 2741.82000 | 2741.82000 | 16.8400 | 46172.7000 | 2741.85000 2014-05-09 06:47:00 | 2742.00000 | 2742.40000 | 2739.02000 | 2739.85000 | 41.8319 | 114650.4500 | 2740.74003 2014-05-09 06:48:00 | 2739.02000 | 2739.02000 | 2737.10000 | 2737.10000 | 55.7830 | 152748.2700 | 2738.26006 2014-05-09 06:49:00 | 2737.10000 | 2742.88000 | 2737.00000 | 2742.84000 | 46.4300 | 127096.0600 | 2737.37000 2014-05-09 06:50:00 | 2742.04000 | 2742.04000 | 2738.29000 | 2739.38000 | 35.5570 | 97415.4800 | 2739.69996 2014-05-09 06:51:00 | 2739.33000 | 2742.07000 | 2739.23000 | 2742.02000 | 26.0240 | 71324.7700 | 2740.73004 2014-05-09 06:52:00 | 2742.36000 | 2742.36000 | 2742.00000 | 2742.02000 | 19.7730 | 54217.7700 | 2742.01002 2014-05-09 06:53:00 | 2742.00000 | 2742.23000 | 2740.31000 | 2741.73000 | 54.2801 | 148793.1100 | 2741.21000 2014-05-09 06:54:00 | 2741.00000 | 2741.00000 | 2740.75000 | 2741.00000 | 13.2650 | 36358.1400 | 2740.90998 2014-05-09 06:55:00 | 2741.00000 | 2741.00000 | 2740.04000 | 2740.04000 | 5.8130 | 15933.3500 | 2740.99001 2014-05-09 06:56:00 | 2740.09000 | 2740.09000 | 2740.09000 | 2740.09000 | 0.2050 | 561.7200 | 2740.09000 2014-05-09 06:57:00 | 2740.07000 | 2740.07000 | 2740.05000 | 2740.05000 | 6.7910 | 18607.7400 | 2740.06000 2014-05-09 06:58:00 | 2740.07000 | 2740.07000 | 2737.31000 | 2737.51000 | 26.5460 | 72721.6200 | 2739.45996 2014-05-09 06:59:00 | 2739.66000 | 2739.66000 | 2737.68000 | 2738.52000 | 31.6740 | 86734.7400 | 2738.36005 2014-05-09 07:00:00 | 2738.17000 | 2738.99000 | 2736.90000 | 2736.90000 | 52.7289 | 144369.7000 | 2737.95998 2014-05-09 07:01:00 | 2736.14000 | 2736.14000 | 2735.03000 | 2735.98000 | 38.0910 | 104217.2900 | 2736.01001 2014-05-09 07:02:00 | 2736.10000 | 2739.96000 | 2735.17000 | 2739.96000 | 86.7561 | 237350.8600 | 2735.83988 2014-05-09 07:03:00 | 2739.61000 | 2739.89000 | 2736.45000 | 2739.88000 | 70.2439 | 192350.9900 | 2738.33010 2014-05-09 07:04:00 | 2739.17000 | 2739.83000 | 2737.81000 | 2737.81000 | 53.8590 | 147518.6000 | 2738.97998 2014-05-09 07:05:00 | 2738.26000 | 2739.71000 | 2737.52000 | 2737.59000 | 39.7339 | 108825.6900 | 2738.86006 2014-05-09 07:06:00 | 2738.05000 | 2738.09000 | 2738.05000 | 2738.09000 | 3.5360 | 9681.8400 | 2738.07999 2014-05-09 07:07:00 | 2738.36000 | 2739.62000 | 2738.36000 | 2739.62000 | 6.3650 | 17430.3500 | 2738.46999 2014-05-09 07:08:00 | 2739.42000 | 2740.10000 | 2739.42000 | 2740.10000 | 2.0610 | 5647.1200 | 2739.99000 2014-05-09 07:09:00 | 2740.96000 | 2745.00000 | 2740.11000 | 2740.32000 | 47.9471 | 131464.1200 | 2741.85995 2014-05-09 07:10:00 | 2740.94000 | 2741.37000 | 2740.45000 | 2741.07000 | 51.3120 | 140640.1100 | 2740.88004 2014-05-09 07:11:00 | 2740.39000 | 2741.78000 | 2740.39000 | 2740.40000 | 22.2760 | 61064.4500 | 2741.26997 2014-05-09 07:12:00 | 2740.44000 | 2740.44000 | 2738.42000 | 2738.42000 | 4.9940 | 13679.3000 | 2739.15001 2014-05-09 07:13:00 | 2738.40000 | 2741.96000 | 2737.75000 | 2740.82000 | 35.4400 | 97049.6900 | 2738.42000 2014-05-09 07:14:00 | 2739.20000 | 2740.54000 | 2739.00000 | 2740.10000 | 13.4670 | 36892.2700 | 2739.45999 2014-05-09 07:15:00 | 2740.07000 | 2740.50000 | 2739.17000 | 2739.17000 | 16.3910 | 44916.2900 | 2740.30001 2014-05-09 07:16:00 | 2739.23000 | 2739.23000 | 2739.22000 | 2739.22000 | 1.0870 | 2977.5400 | 2739.23000 2014-05-09 07:17:00 | 2739.00000 | 2739.02000 | 2738.05000 | 2738.90000 | 13.5360 | 37074.4900 | 2738.94998 2014-05-09 07:18:00 | 2739.08000 | 2740.93000 | 2738.03000 | 2740.02000 | 70.9010 | 194260.8500 | 2739.89003 2014-05-09 07:19:00 | 2738.03000 | 2739.18000 | 2738.02000 | 2738.31000 | 39.8300 | 109094.0200 | 2738.99000 2014-05-09 07:20:00 | 2738.31000 | 2741.00000 | 2738.29000 | 2740.54000 | 23.9180 | 65524.3100 | 2739.53998 2014-05-09 07:21:00 | 2740.46000 | 2740.69000 | 2739.20000 | 2740.00000 | 43.7110 | 119764.1200 | 2739.91002 2014-05-09 07:22:00 | 2741.00000 | 2744.00000 | 2741.00000 | 2742.75000 | 82.4071 | 226018.7700 | 2742.70991 2014-05-09 07:23:00 | 2743.97000 | 2744.00000 | 2739.09000 | 2740.11000 | 30.9390 | 84803.8200 | 2740.99999 2014-05-09 07:24:00 | 2740.45000 | 2740.75000 | 2739.64000 | 2740.75000 | 55.1300 | 151068.7900 | 2740.23000 2014-05-09 07:25:00 | 2741.65000 | 2743.00000 | 2741.65000 | 2743.00000 | 11.4250 | 31332.8400 | 2742.47998 2014-05-09 07:26:00 | 2743.03000 | 2744.70000 | 2742.65000 | 2744.70000 | 36.8560 | 101128.3200 | 2743.87995 2014-05-09 07:27:00 | 2745.00000 | 2747.97000 | 2745.00000 | 2747.92000 | 25.5750 | 70227.7300 | 2745.94995 2014-05-09 07:28:00 | 2746.68000 | 2748.10000 | 2746.29000 | 2747.99000 | 85.8511 | 235846.7700 | 2747.16004 2014-05-09 07:29:00 | 2747.99000 | 2747.99000 | 2743.36000 | 2743.36000 | 23.6310 | 64865.0200 | 2744.91001 2014-05-09 07:30:00 | 2743.35000 | 2744.05000 | 2743.35000 | 2744.05000 | 30.3990 | 83402.4700 | 2743.58999 2014-05-09 07:31:00 | 2744.05000 | 2744.20000 | 2740.90000 | 2743.36000 | 48.3321 | 132594.6800 | 2743.41004 2014-05-09 07:32:00 | 2743.32000 | 2746.50000 | 2741.02000 | 2741.02000 | 18.5730 | 50965.4700 | 2744.06002 2014-05-09 07:33:00 | 2741.02000 | 2742.50000 | 2740.00000 | 2741.01000 | 68.8520 | 188771.4200 | 2741.70005 2014-05-09 07:34:00 | 2741.02000 | 2745.35000 | 2741.02000 | 2742.63000 | 16.0860 | 44133.3200 | 2743.58998 2014-05-09 07:35:00 | 2744.60000 | 2744.65000 | 2742.76000 | 2743.63000 | 59.6180 | 163559.7200 | 2743.45996 2014-05-09 07:36:00 | 2743.11000 | 2743.47000 | 2742.61000 | 2743.37000 | 32.0960 | 88043.2000 | 2743.11995 2014-05-09 07:37:00 | 2742.95000 | 2743.59000 | 2742.63000 | 2743.39000 | 34.1449 | 93666.4200 | 2743.19994 2014-05-09 07:38:00 | 2743.39000 | 2743.55000 | 2742.61000 | 2743.20000 | 52.7390 | 144661.5400 | 2742.96998 2014-05-09 07:39:00 | 2743.63000 | 2743.66000 | 2742.57000 | 2742.69000 | 10.1350 | 27801.4400 | 2743.10998 2014-05-09 07:40:00 | 2742.69000 | 2743.57000 | 2742.59000 | 2742.67000 | 1.5220 | 4174.7700 | 2742.95000 2014-05-09 07:41:00 | 2742.55000 | 2743.06000 | 2741.69000 | 2742.01000 | 18.4860 | 50696.1400 | 2742.40997 2014-05-09 07:42:00 | 2741.50000 | 2741.50000 | 2741.00000 | 2741.02000 | 9.4600 | 25930.0400 | 2741.02000 2014-05-09 07:43:00 | 2741.46000 | 2743.80000 | 2741.00000 | 2741.00000 | 10.4680 | 28700.0600 | 2741.68999 2014-05-09 07:44:00 | 2741.00000 | 2742.46000 | 2740.98000 | 2740.98000 | 8.4580 | 23186.4300 | 2741.35999 2014-05-09 07:45:00 | 2740.98000 | 2741.53000 | 2740.98000 | 2740.98000 | 12.7290 | 34893.6900 | 2741.28000 2014-05-09 07:46:00 | 2740.11000 | 2741.00000 | 2740.11000 | 2741.00000 | 34.0480 | 93312.3900 | 2740.60998 2014-05-09 07:47:00 | 2740.68000 | 2740.68000 | 2740.68000 | 2740.68000 | 0.3580 | 981.1600 | 2740.68000 2014-05-09 07:48:00 | 2740.66000 | 2741.00000 | 2740.66000 | 2741.00000 | 0.1490 | 408.3700 | 2740.75000 2014-05-09 07:49:00 | 2741.53000 | 2743.50000 | 2741.53000 | 2742.42000 | 19.3060 | 52951.5800 | 2742.74997 2014-05-09 07:50:00 | 2742.74000 | 2743.36000 | 2742.41000 | 2742.67000 | 25.7020 | 70496.7500 | 2742.85002 2014-05-09 07:51:00 | 2742.69000 | 2742.94000 | 2742.67000 | 2742.67000 | 18.3440 | 50313.2200 | 2742.76003 2014-05-09 07:52:00 | 2742.81000 | 2743.79000 | 2742.81000 | 2743.77000 | 12.9610 | 35560.5500 | 2743.66000 2014-05-09 07:53:00 | 2743.84000 | 2746.64000 | 2743.43000 | 2743.96000 | 40.3030 | 110607.5000 | 2744.40004 2014-05-09 07:54:00 | 2743.98000 | 2744.20000 | 2743.00000 | 2743.02000 | 25.3260 | 69484.7500 | 2743.60996 2014-05-09 07:55:00 | 2744.98000 | 2745.00000 | 2741.64000 | 2741.64000 | 22.2540 | 61035.1200 | 2742.66003 2014-05-09 07:56:00 | 2741.64000 | 2744.98000 | 2740.82000 | 2742.42000 | 15.2310 | 41779.4000 | 2743.05001 2014-05-09 07:57:00 | 2742.64000 | 2743.57000 | 2740.00000 | 2741.78000 | 81.1210 | 222402.1200 | 2741.61003 2014-05-09 07:58:00 | 2742.93000 | 2744.95000 | 2740.05000 | 2740.05000 | 64.3449 | 176494.9300 | 2742.94988 2014-05-09 07:59:00 | 2740.97000 | 2741.50000 | 2740.10000 | 2740.12000 | 14.3320 | 39277.7600 | 2740.56001 2014-05-09 08:00:00 | 2740.53000 | 2742.85000 | 2740.10000 | 2742.85000 | 64.9319 | 177964.7000 | 2740.79004 2014-05-09 08:01:00 | 2741.09000 | 2741.83000 | 2740.00000 | 2741.24000 | 35.1590 | 96369.8600 | 2740.96999 2014-05-09 08:02:00 | 2742.43000 | 2743.56000 | 2740.05000 | 2741.00000 | 102.8201 | 281889.5500 | 2741.58000 2014-05-09 08:03:00 | 2740.19000 | 2741.41000 | 2740.19000 | 2741.41000 | 50.9489 | 139663.2700 | 2741.23998 2014-05-09 08:04:00 | 2741.43000 | 2742.44000 | 2741.41000 | 2741.54000 | 55.8980 | 153261.1300 | 2741.79996 2014-05-09 08:05:00 | 2741.43000 | 2742.11000 | 2741.43000 | 2741.45000 | 5.6470 | 15481.3700 | 2741.51999 2014-05-09 08:06:00 | 2741.44000 | 2742.03000 | 2741.44000 | 2741.50000 | 1.8610 | 5102.4300 | 2741.77000 2014-05-09 08:07:00 | 2741.50000 | 2741.97000 | 2741.50000 | 2741.95000 | 12.2220 | 33509.3900 | 2741.73001 2014-05-09 08:08:00 | 2741.95000 | 2742.55000 | 2741.95000 | 2742.48000 | 1.4690 | 4028.2800 | 2742.20000 2014-05-09 08:09:00 | 2742.02000 | 2742.07000 | 2741.93000 | 2741.95000 | 36.3411 | 99647.1800 | 2742.00001 2014-05-09 08:10:00 | 2742.17000 | 2744.95000 | 2742.17000 | 2744.06000 | 23.7410 | 65133.3700 | 2743.50001 2014-05-09 08:11:00 | 2744.06000 | 2745.93000 | 2744.06000 | 2745.48000 | 40.0970 | 110079.7900 | 2745.33996 2014-05-09 08:12:00 | 2745.48000 | 2745.60000 | 2741.95000 | 2742.29000 | 30.4410 | 83527.4100 | 2743.91001 2014-05-09 08:13:00 | 2744.49000 | 2744.78000 | 2742.48000 | 2743.96000 | 58.3449 | 160061.7300 | 2743.36989 2014-05-09 08:14:00 | 2743.98000 | 2744.55000 | 2742.20000 | 2743.83000 | 18.1270 | 49728.6700 | 2743.34998 2014-05-09 08:15:00 | 2742.45000 | 2743.68000 | 2742.45000 | 2742.67000 | 57.2290 | 156978.6700 | 2742.98998 2014-05-09 08:16:00 | 2742.50000 | 2744.62000 | 2742.22000 | 2742.32000 | 50.2511 | 137823.0900 | 2742.69002 2014-05-09 08:17:00 | 2742.75000 | 2743.47000 | 2742.41000 | 2742.83000 | 46.4400 | 127383.5100 | 2742.97000 2014-05-09 08:18:00 | 2742.42000 | 2744.10000 | 2742.41000 | 2743.45000 | 8.7640 | 24039.8400 | 2743.02001 2014-05-09 08:19:00 | 2743.45000 | 2743.50000 | 2743.00000 | 2743.34000 | 21.9550 | 60229.6300 | 2743.31996 2014-05-09 08:20:00 | 2743.36000 | 2745.02000 | 2743.03000 | 2744.67000 | 142.6089 | 391368.7700 | 2744.34994 2014-05-09 08:21:00 | 2744.04000 | 2744.15000 | 2744.02000 | 2744.02000 | 5.4180 | 14867.4400 | 2744.08000 2014-05-09 08:22:00 | 2744.02000 | 2744.78000 | 2743.00000 | 2743.88000 | 38.0789 | 104487.0900 | 2743.95999 2014-05-09 08:23:00 | 2744.11000 | 2744.11000 | 2743.75000 | 2743.75000 | 7.5420 | 20693.7400 | 2743.80001 2014-05-09 08:24:00 | 2743.00000 | 2743.00000 | 2743.00000 | 2743.00000 | 0.6670 | 1829.5800 | 2743.00000 2014-05-09 08:25:00 | 2743.00000 | 2743.52000 | 2743.00000 | 2743.52000 | 16.2670 | 44627.7700 | 2743.44998 2014-05-09 08:26:00 | 2743.52000 | 2744.46000 | 2743.52000 | 2744.26000 | 12.4760 | 34237.6200 | 2744.27998 2014-05-09 08:27:00 | . | . | . | . | . | . | . 2014-05-09 08:28:00 | 2743.00000 | 2743.34000 | 2742.89000 | 2742.89000 | 12.5970 | 34553.5300 | 2742.99999 2014-05-09 08:29:00 | 2743.28000 | 2744.00000 | 2743.28000 | 2744.00000 | 10.0870 | 27676.1900 | 2743.74999 2014-05-09 08:30:00 | 2743.31000 | 2743.31000 | 2742.24000 | 2742.27000 | 41.1781 | 112946.9200 | 2742.88997 2014-05-09 08:31:00 | 2743.00000 | 2743.00000 | 2743.00000 | 2743.00000 | 1.0000 | 2743.0000 | 2743.00000 2014-05-09 08:32:00 | 2742.97000 | 2743.02000 | 2742.25000 | 2742.25000 | 13.7050 | 37584.6100 | 2742.39998 2014-05-09 08:33:00 | 2742.24000 | 2743.35000 | 2742.10000 | 2742.11000 | 84.6390 | 232146.9600 | 2742.78997 2014-05-09 08:34:00 | 2742.52000 | 2744.70000 | 2742.13000 | 2742.74000 | 66.8849 | 183500.7100 | 2743.52988 2014-05-09 08:35:00 | 2742.74000 | 2744.70000 | 2742.39000 | 2744.07000 | 41.9931 | 115188.2200 | 2743.03005 2014-05-09 08:36:00 | 2744.00000 | 2744.70000 | 2744.00000 | 2744.70000 | 7.1910 | 19736.0100 | 2744.54000 2014-05-09 08:37:00 | 2744.70000 | 2745.00000 | 2744.15000 | 2745.00000 | 18.8870 | 51840.8300 | 2744.78998 2014-05-09 08:38:00 | 2745.00000 | 2747.69000 | 2745.00000 | 2745.10000 | 45.3120 | 124431.2700 | 2746.10003 2014-05-09 08:39:00 | 2745.08000 | 2746.12000 | 2745.03000 | 2745.34000 | 5.8680 | 16113.0300 | 2745.91000 2014-05-09 08:40:00 | 2745.66000 | 2745.68000 | 2745.66000 | 2745.68000 | 29.9430 | 82213.3900 | 2745.66003 2014-05-09 08:41:00 | 2745.68000 | 2746.00000 | 2745.00000 | 2745.00000 | 13.9090 | 38188.5700 | 2745.59999 2014-05-09 08:42:00 | 2745.00000 | 2746.00000 | 2744.96000 | 2746.00000 | 14.4810 | 39762.8200 | 2745.86001 2014-05-09 08:43:00 | 2746.00000 | 2746.86000 | 2745.29000 | 2746.86000 | 7.8250 | 21486.4400 | 2745.86999 2014-05-09 08:44:00 | 2745.02000 | 2745.95000 | 2745.00000 | 2745.87000 | 5.3810 | 14774.4600 | 2745.67000 2014-05-09 08:45:00 | 2745.87000 | 2746.00000 | 2745.00000 | 2745.86000 | 16.6940 | 45840.7600 | 2745.94002 2014-05-09 08:46:00 | 2746.87000 | 2747.88000 | 2746.04000 | 2747.27000 | 92.2589 | 253426.8300 | 2746.90996 2014-05-09 08:47:00 | 2747.27000 | 2750.96000 | 2747.27000 | 2750.96000 | 89.6920 | 246627.8200 | 2749.72006 2014-05-09 08:48:00 | 2751.00000 | 2754.00000 | 2750.00000 | 2753.36000 | 51.9920 | 143109.4900 | 2752.53004 2014-05-09 08:49:00 | 2754.00000 | 2765.00000 | 2753.00000 | 2761.92000 | 188.6830 | 520487.6800 | 2758.53020 2014-05-09 08:50:00 | 2761.76000 | 2764.00000 | 2759.38000 | 2762.23000 | 109.2369 | 301670.7800 | 2761.61988 2014-05-09 08:51:00 | 2762.23000 | 2765.70000 | 2757.93000 | 2757.93000 | 158.7601 | 438351.0400 | 2761.09001 2014-05-09 08:52:00 | 2757.90000 | 2760.29000 | 2755.00000 | 2759.65000 | 122.1602 | 336895.7600 | 2757.82001 2014-05-09 08:53:00 | 2758.93000 | 2759.68000 | 2754.43000 | 2754.43000 | 113.4319 | 312663.6100 | 2756.40008 2014-05-09 08:54:00 | 2754.95000 | 2755.00000 | 2752.03000 | 2753.36000 | 117.0029 | 322229.6400 | 2754.03013 2014-05-09 08:55:00 | 2754.00000 | 2756.11000 | 2754.00000 | 2755.00000 | 73.3539 | 202109.1300 | 2755.26010 2014-05-09 08:56:00 | 2754.02000 | 2756.02000 | 2753.01000 | 2755.30000 | 45.3319 | 124881.3200 | 2754.82003 2014-05-09 08:57:00 | 2755.87000 | 2758.64000 | 2755.87000 | 2757.41000 | 56.5479 | 155940.5600 | 2757.66996 2014-05-09 08:58:00 | 2758.46000 | 2759.04000 | 2756.54000 | 2758.68000 | 84.2369 | 232337.1000 | 2758.13990 2014-05-09 08:59:00 | 2757.22000 | 2759.70000 | 2756.00000 | 2758.14000 | 73.2080 | 201914.2400 | 2758.08995 2014-05-09 09:00:00 | 2758.17000 | 2759.67000 | 2756.02000 | 2756.45000 | 47.7800 | 131794.0200 | 2758.35000 2014-05-09 09:01:00 | 2756.50000 | 2758.05000 | 2756.48000 | 2757.87000 | 8.6290 | 23794.0700 | 2757.45000 2014-05-09 09:02:00 | 2756.84000 | 2759.98000 | 2756.82000 | 2757.85000 | 60.1450 | 165878.1100 | 2757.96989 2014-05-09 09:03:00 | 2758.02000 | 2758.95000 | 2757.01000 | 2757.13000 | 50.5290 | 139366.1700 | 2758.13998 2014-05-09 09:04:00 | 2757.15000 | 2758.68000 | 2757.00000 | 2757.10000 | 61.7219 | 170205.5800 | 2757.62004 2014-05-09 09:05:00 | 2757.04000 | 2757.56000 | 2757.02000 | 2757.56000 | 57.2050 | 157742.8900 | 2757.49990 2014-05-09 09:06:00 | 2757.50000 | 2757.50000 | 2756.41000 | 2757.03000 | 16.7540 | 46191.6600 | 2757.05002 2014-05-09 09:07:00 | 2757.35000 | 2757.35000 | 2756.71000 | 2757.23000 | 7.1370 | 19677.5700 | 2757.11999 2014-05-09 09:08:00 | 2757.21000 | 2759.00000 | 2756.70000 | 2758.00000 | 97.1729 | 267952.3800 | 2757.48010 2014-05-09 09:09:00 | 2757.98000 | 2760.00000 | 2757.98000 | 2758.15000 | 39.3790 | 108664.7900 | 2759.45999 2014-05-09 09:10:00 | 2758.25000 | 2759.92000 | 2758.23000 | 2758.23000 | 93.4538 | 257797.1300 | 2758.55013 2014-05-09 09:11:00 | 2758.23000 | 2759.00000 | 2756.91000 | 2759.00000 | 62.7389 | 173051.5500 | 2758.27998 2014-05-09 09:12:00 | 2758.35000 | 2758.54000 | 2756.75000 | 2756.75000 | 26.0930 | 71967.6800 | 2758.12003 2014-05-09 09:13:00 | 2756.65000 | 2763.90000 | 2756.65000 | 2762.22000 | 101.3859 | 279904.0700 | 2760.77985 2014-05-09 09:14:00 | 2762.77000 | 2764.00000 | 2762.00000 | 2762.00000 | 27.9060 | 77111.3900 | 2763.24996 2014-05-09 09:15:00 | 2762.00000 | 2765.00000 | 2760.68000 | 2762.02000 | 85.4269 | 236078.0300 | 2763.50990 2014-05-09 09:16:00 | 2762.98000 | 2763.63000 | 2762.07000 | 2763.11000 | 30.5530 | 84416.7900 | 2762.96003 2014-05-09 09:17:00 | 2762.20000 | 2762.25000 | 2761.90000 | 2761.92000 | 13.2450 | 36585.3600 | 2762.19998 2014-05-09 09:18:00 | 2761.92000 | 2763.20000 | 2760.67000 | 2763.20000 | 39.0969 | 107995.9200 | 2762.25996 2014-05-09 09:19:00 | 2763.28000 | 2763.97000 | 2762.01000 | 2762.53000 | 33.9260 | 93747.1100 | 2763.27995 2014-05-09 09:20:00 | 2762.53000 | 2764.99000 | 2762.53000 | 2764.00000 | 73.0050 | 201796.0200 | 2764.13987 2014-05-09 09:21:00 | 2763.45000 | 2765.52000 | 2763.45000 | 2765.23000 | 13.7470 | 38005.7900 | 2764.65999 2014-05-09 09:22:00 | 2764.22000 | 2765.25000 | 2764.16000 | 2764.52000 | 29.5650 | 81737.2200 | 2764.65995 2014-05-09 09:23:00 | 2764.67000 | 2765.70000 | 2764.56000 | 2765.31000 | 35.2520 | 97479.4000 | 2765.22002 2014-05-09 09:24:00 | 2764.57000 | 2765.00000 | 2764.01000 | 2764.12000 | 26.9390 | 74474.5800 | 2764.55999 2014-05-09 09:25:00 | 2764.10000 | 2764.45000 | 2761.18000 | 2763.98000 | 67.4121 | 186320.3300 | 2763.90005 2014-05-09 09:26:00 | 2763.00000 | 2767.00000 | 2762.97000 | 2767.00000 | 56.7870 | 157022.7700 | 2765.11994 2014-05-09 09:27:00 | 2765.30000 | 2769.90000 | 2765.30000 | 2766.02000 | 124.3220 | 344194.2900 | 2768.57009 2014-05-09 09:28:00 | 2766.51000 | 2768.80000 | 2766.01000 | 2766.05000 | 51.8360 | 143441.1300 | 2767.20993 2014-05-09 09:29:00 | 2767.23000 | 2767.23000 | 2763.95000 | 2766.01000 | 44.4330 | 122896.4000 | 2765.88005 2014-05-09 09:30:00 | 2766.10000 | 2766.17000 | 2763.84000 | 2765.23000 | 63.0839 | 174403.0900 | 2764.62009 2014-05-09 09:31:00 | 2764.58000 | 2765.06000 | 2764.00000 | 2764.03000 | 22.6580 | 62634.2600 | 2764.32998 2014-05-09 09:32:00 | 2764.05000 | 2765.05000 | 2764.00000 | 2765.05000 | 17.3940 | 48090.9200 | 2764.80003 2014-05-09 09:33:00 | 2765.85000 | 2766.29000 | 2765.09000 | 2766.27000 | 14.8080 | 40955.0900 | 2765.73999 2014-05-09 09:34:00 | 2766.29000 | 2766.31000 | 2765.10000 | 2766.19000 | 39.4690 | 109167.7000 | 2765.90999 2014-05-09 09:35:00 | 2766.09000 | 2770.00000 | 2766.09000 | 2769.58000 | 76.3089 | 211264.9100 | 2768.54997 2014-05-09 09:36:00 | 2769.65000 | 2775.00000 | 2769.65000 | 2774.84000 | 62.5019 | 173323.5000 | 2773.09004 2014-05-09 09:37:00 | 2774.86000 | 2775.00000 | 2772.12000 | 2773.10000 | 43.1940 | 119804.1200 | 2773.63006 2014-05-09 09:38:00 | 2773.10000 | 2773.10000 | 2771.00000 | 2771.00000 | 51.4669 | 142673.5200 | 2772.13994 2014-05-09 09:39:00 | 2771.02000 | 2772.47000 | 2767.46000 | 2768.80000 | 96.3460 | 266872.7100 | 2769.93986 2014-05-09 09:40:00 | 2768.76000 | 2769.56000 | 2768.00000 | 2769.49000 | 31.0080 | 85861.8700 | 2769.01998 2014-05-09 09:41:00 | 2769.51000 | 2769.56000 | 2765.10000 | 2767.04000 | 37.9880 | 105160.5500 | 2768.25997 2014-05-09 09:42:00 | 2766.83000 | 2767.87000 | 2765.50000 | 2766.04000 | 50.2280 | 138975.9800 | 2766.89996 2014-05-09 09:43:00 | 2765.58000 | 2767.35000 | 2765.10000 | 2766.89000 | 11.5860 | 32045.2600 | 2765.85998 2014-05-09 09:44:00 | 2766.02000 | 2767.01000 | 2764.00000 | 2764.00000 | 60.4370 | 167146.9400 | 2765.63993 2014-05-09 09:45:00 | 2766.50000 | 2766.78000 | 2764.53000 | 2765.00000 | 58.7290 | 162403.2200 | 2765.29998 2014-05-09 09:46:00 | 2765.60000 | 2767.06000 | 2765.02000 | 2765.97000 | 42.9390 | 118783.0200 | 2766.31998 2014-05-09 09:47:00 | 2765.98000 | 2766.11000 | 2763.50000 | 2764.59000 | 57.7471 | 159666.1000 | 2764.91994 2014-05-09 09:48:00 | 2764.45000 | 2764.99000 | 2763.50000 | 2764.39000 | 11.4180 | 31569.8700 | 2764.91999 2014-05-09 09:49:00 | 2764.00000 | 2764.00000 | 2761.96000 | 2762.00000 | 82.1889 | 227054.2400 | 2762.58997 2014-05-09 09:50:00 | 2761.96000 | 2763.98000 | 2761.30000 | 2761.90000 | 13.1290 | 36264.1800 | 2762.14000 2014-05-09 09:51:00 | 2761.52000 | 2762.06000 | 2760.67000 | 2760.67000 | 23.2710 | 64257.8400 | 2761.28001 2014-05-09 09:52:00 | 2760.58000 | 2760.58000 | 2759.61000 | 2759.61000 | 69.7199 | 192425.5400 | 2759.98000 2014-05-09 09:53:00 | 2758.93000 | 2763.59000 | 2758.91000 | 2760.98000 | 41.3559 | 114184.9900 | 2761.02994 2014-05-09 09:54:00 | 2761.00000 | 2763.65000 | 2760.88000 | 2760.90000 | 70.2881 | 194106.1100 | 2761.57995 2014-05-09 09:55:00 | 2760.90000 | 2762.58000 | 2760.90000 | 2761.86000 | 64.6359 | 178505.0800 | 2761.69991 2014-05-09 09:56:00 | 2761.19000 | 2768.00000 | 2761.19000 | 2764.22000 | 39.0151 | 107883.6700 | 2765.17993 2014-05-09 09:57:00 | 2767.75000 | 2767.94000 | 2764.27000 | 2765.50000 | 64.2769 | 177799.6600 | 2766.14993 2014-05-09 09:58:00 | 2765.14000 | 2768.00000 | 2765.14000 | 2768.00000 | 98.0402 | 271281.0700 | 2767.04001 2014-05-09 09:59:00 | 2765.74000 | 2776.00000 | 2765.74000 | 2768.01000 | 46.1480 | 127886.6900 | 2771.22997 2014-05-09 10:00:00 | 2768.14000 | 2770.51000 | 2767.96000 | 2769.97000 | 54.0660 | 149722.7000 | 2769.25992 2014-05-09 10:01:00 | 2770.02000 | 2771.94000 | 2769.98000 | 2770.20000 | 9.2770 | 25699.9700 | 2770.28999 2014-05-09 10:02:00 | 2771.00000 | 2771.07000 | 2768.97000 | 2768.97000 | 24.9070 | 68989.4200 | 2769.87997 2014-05-09 10:03:00 | 2768.72000 | 2776.00000 | 2767.09000 | 2770.20000 | 12.1600 | 33679.1200 | 2769.66000 2014-05-09 10:04:00 | 2770.01000 | 2773.90000 | 2767.25000 | 2767.25000 | 31.0971 | 86166.8200 | 2770.89997 2014-05-09 10:05:00 | 2768.69000 | 2769.89000 | 2768.40000 | 2768.40000 | 62.3081 | 172542.9200 | 2769.18996 2014-05-09 10:06:00 | 2767.97000 | 2768.08000 | 2766.64000 | 2766.66000 | 15.9230 | 44068.2000 | 2767.58002 2014-05-09 10:07:00 | 2765.07000 | 2766.57000 | 2765.07000 | 2766.00000 | 5.8280 | 16118.3300 | 2765.67000 2014-05-09 10:08:00 | 2766.02000 | 2766.38000 | 2765.09000 | 2766.36000 | 24.8190 | 68631.3200 | 2765.26999 2014-05-09 10:09:00 | 2766.36000 | 2766.36000 | 2764.90000 | 2764.90000 | 15.7900 | 43664.9600 | 2765.35000 2014-05-09 10:10:00 | 2764.90000 | 2766.33000 | 2764.00000 | 2765.77000 | 29.0260 | 80251.4700 | 2764.80996 2014-05-09 10:11:00 | 2765.28000 | 2767.00000 | 2764.79000 | 2766.56000 | 22.2680 | 61592.9000 | 2765.97998 2014-05-09 10:12:00 | 2766.55000 | 2766.58000 | 2766.46000 | 2766.55000 | 14.7160 | 40712.2300 | 2766.52998 2014-05-09 10:13:00 | 2766.55000 | 2767.00000 | 2766.54000 | 2767.00000 | 4.0330 | 11158.0500 | 2766.69000 2014-05-09 10:14:00 | 2767.13000 | 2769.21000 | 2767.13000 | 2767.18000 | 25.0480 | 69344.1300 | 2768.44998 2014-05-09 10:15:00 | 2767.20000 | 2768.07000 | 2767.02000 | 2767.11000 | 43.0640 | 119170.9000 | 2767.30006 2014-05-09 10:16:00 | 2767.18000 | 2768.00000 | 2767.11000 | 2767.15000 | 63.6900 | 176248.2000 | 2767.28000 2014-05-09 10:17:00 | 2767.15000 | 2767.15000 | 2767.11000 | 2767.11000 | 13.0920 | 36227.0400 | 2767.11001 2014-05-09 10:18:00 | 2767.07000 | 2767.88000 | 2765.97000 | 2766.00000 | 54.9041 | 151902.0600 | 2766.68008 2014-05-09 10:19:00 | 2766.98000 | 2766.98000 | 2765.99000 | 2765.99000 | 1.9470 | 5386.3800 | 2766.50000 2014-05-09 10:20:00 | 2765.99000 | 2767.00000 | 2765.97000 | 2767.00000 | 4.6770 | 12939.0700 | 2766.52999 2014-05-09 10:21:00 | 2767.00000 | 2767.00000 | 2765.02000 | 2765.02000 | 54.3800 | 150412.9100 | 2765.96000 2014-05-09 10:22:00 | 2765.00000 | 2765.94000 | 2765.00000 | 2765.06000 | 21.5280 | 59525.6100 | 2765.02998 2014-05-09 10:23:00 | 2766.52000 | 2766.94000 | 2765.00000 | 2766.62000 | 22.7480 | 62925.7600 | 2766.20998 2014-05-09 10:24:00 | 2767.00000 | 2767.97000 | 2766.97000 | 2767.23000 | 19.6760 | 54444.8700 | 2767.06997 2014-05-09 10:25:00 | 2767.28000 | 2768.00000 | 2765.46000 | 2767.15000 | 41.5460 | 114964.4200 | 2767.15994 2014-05-09 10:26:00 | 2767.15000 | 2767.15000 | 2766.00000 | 2767.00000 | 36.7370 | 101641.3300 | 2766.72996 2014-05-09 10:27:00 | 2767.16000 | 2768.00000 | 2766.96000 | 2768.00000 | 11.0870 | 30685.3000 | 2767.67999 2014-05-09 10:28:00 | 2768.00000 | 2768.00000 | 2766.44000 | 2767.00000 | 20.3940 | 56424.2800 | 2766.71003 2014-05-09 10:29:00 | 2767.70000 | 2767.70000 | 2767.02000 | 2767.02000 | 2.5620 | 7090.0000 | 2767.37000 2014-05-09 10:30:00 | 2767.00000 | 2768.80000 | 2767.00000 | 2768.14000 | 40.2610 | 111432.8400 | 2767.76001 2014-05-09 10:31:00 | 2768.78000 | 2770.00000 | 2768.00000 | 2770.00000 | 24.3860 | 67513.8500 | 2768.54996 2014-05-09 10:32:00 | 2769.99000 | 2769.99000 | 2768.79000 | 2769.05000 | 40.6240 | 112496.0900 | 2769.20006 2014-05-09 10:33:00 | 2769.83000 | 2770.00000 | 2768.04000 | 2769.00000 | 15.8380 | 43857.9100 | 2769.15999 2014-05-09 10:34:00 | 2770.00000 | 2770.24000 | 2769.12000 | 2770.00000 | 11.4830 | 31805.8100 | 2769.82001 2014-05-09 10:35:00 | 2769.04000 | 2769.04000 | 2768.02000 | 2768.02000 | 7.0840 | 19615.5700 | 2769.00001 2014-05-09 10:36:00 | 2768.02000 | 2768.02000 | 2767.68000 | 2767.70000 | 29.4690 | 81563.1000 | 2767.75999 2014-05-09 10:37:00 | 2767.70000 | 2769.64000 | 2767.68000 | 2768.00000 | 63.3451 | 175361.2900 | 2768.34989 2014-05-09 10:38:00 | 2768.68000 | 2768.84000 | 2767.00000 | 2767.00000 | 62.2030 | 172192.9300 | 2768.24007 2014-05-09 10:39:00 | 2768.62000 | 2768.65000 | 2767.00000 | 2767.00000 | 41.6970 | 115416.4000 | 2767.97995 2014-05-09 10:40:00 | 2767.02000 | 2767.36000 | 2765.17000 | 2765.17000 | 13.7720 | 38105.7200 | 2766.90001 2014-05-09 10:41:00 | 2765.17000 | 2765.87000 | 2764.73000 | 2764.73000 | 8.1050 | 22411.1300 | 2765.09999 2014-05-09 10:42:00 | 2764.69000 | 2764.69000 | 2763.98000 | 2764.47000 | 28.7000 | 79335.8800 | 2764.32000 2014-05-09 10:43:00 | 2764.47000 | 2766.77000 | 2764.47000 | 2766.75000 | 34.0830 | 94267.0300 | 2765.81004 2014-05-09 10:44:00 | 2765.82000 | 2766.75000 | 2765.49000 | 2766.75000 | 20.7330 | 57351.0000 | 2766.17002 2014-05-09 10:45:00 | 2768.22000 | 2768.64000 | 2765.02000 | 2766.06000 | 51.7320 | 143164.1500 | 2767.42004 2014-05-09 10:46:00 | 2766.41000 | 2768.20000 | 2765.93000 | 2766.51000 | 40.3681 | 111681.4800 | 2766.57997 2014-05-09 10:47:00 | 2766.51000 | 2767.98000 | 2766.51000 | 2767.00000 | 23.1760 | 64126.6500 | 2766.93997 2014-05-09 10:48:00 | 2767.06000 | 2767.98000 | 2767.00000 | 2767.98000 | 1.4730 | 4076.3500 | 2767.38000 2014-05-09 10:49:00 | 2767.44000 | 2767.98000 | 2766.38000 | 2767.04000 | 13.6410 | 37744.5200 | 2766.99000 2014-05-09 10:50:00 | 2767.04000 | 2767.04000 | 2766.94000 | 2766.94000 | 10.0590 | 27833.3000 | 2767.00000 2014-05-09 10:51:00 | 2766.90000 | 2766.90000 | 2765.12000 | 2765.75000 | 19.0120 | 52587.2600 | 2766.00001 2014-05-09 10:52:00 | 2765.62000 | 2766.77000 | 2765.12000 | 2765.84000 | 72.1910 | 199673.0100 | 2765.90003 2014-05-09 10:53:00 | . | . | . | . | . | . | . 2014-05-09 10:54:00 | 2765.35000 | 2766.80000 | 2765.35000 | 2766.37000 | 12.3960 | 34288.1300 | 2766.05998 2014-05-09 10:55:00 | 2767.98000 | 2767.98000 | 2766.42000 | 2766.54000 | 26.3390 | 72883.3400 | 2767.12999 2014-05-09 10:56:00 | 2766.91000 | 2767.83000 | 2765.19000 | 2765.91000 | 22.6150 | 62567.4300 | 2766.62996 2014-05-09 10:57:00 | 2765.91000 | 2769.00000 | 2765.91000 | 2766.78000 | 30.0430 | 83166.5000 | 2768.25003 2014-05-09 10:58:00 | 2768.46000 | 2769.00000 | 2766.85000 | 2768.42000 | 37.3630 | 103420.4000 | 2767.99004 2014-05-09 10:59:00 | 2768.82000 | 2768.83000 | 2767.48000 | 2767.58000 | 41.5860 | 115111.9900 | 2768.04994 2014-05-09 11:00:00 | 2767.02000 | 2768.80000 | 2766.96000 | 2767.62000 | 34.6300 | 95845.1200 | 2767.69000 2014-05-09 11:01:00 | 2767.49000 | 2768.85000 | 2767.44000 | 2768.13000 | 16.5710 | 45863.7000 | 2767.71001 2014-05-09 11:02:00 | 2768.80000 | 2768.80000 | 2767.34000 | 2767.34000 | 21.1120 | 58451.9600 | 2768.66002 2014-05-09 11:03:00 | 2767.32000 | 2767.32000 | 2767.29000 | 2767.29000 | 1.3740 | 3802.2800 | 2767.31000 2014-05-09 11:04:00 | 2767.27000 | 2767.27000 | 2767.27000 | 2767.27000 | 0.5000 | 1383.6400 | 2767.27000 2014-05-09 11:05:00 | 2766.53000 | 2767.54000 | 2766.53000 | 2767.54000 | 8.1270 | 22491.3800 | 2767.48999 2014-05-09 11:06:00 | 2768.00000 | 2768.68000 | 2768.00000 | 2768.68000 | 7.4980 | 20754.9500 | 2768.05999 2014-05-09 11:07:00 | 2768.72000 | 2769.00000 | 2767.41000 | 2767.41000 | 8.7520 | 24228.1300 | 2768.30001 2014-05-09 11:08:00 | 2767.02000 | 2767.02000 | 2766.00000 | 2766.34000 | 15.1700 | 41965.0400 | 2766.32000 2014-05-09 11:09:00 | 2767.58000 | 2767.58000 | 2765.00000 | 2765.07000 | 99.5219 | 275261.7300 | 2765.84007 2014-05-09 11:10:00 | 2765.17000 | 2766.83000 | 2765.17000 | 2766.83000 | 19.6700 | 54405.0000 | 2765.89000 2014-05-09 11:11:00 | 2766.36000 | 2766.36000 | 2766.00000 | 2766.04000 | 4.6780 | 12939.8800 | 2766.11000 2014-05-09 11:12:00 | 2766.66000 | 2767.45000 | 2765.17000 | 2766.17000 | 40.0060 | 110668.1700 | 2766.28994 2014-05-09 11:13:00 | 2766.17000 | 2766.95000 | 2766.00000 | 2766.61000 | 22.5070 | 62267.6500 | 2766.58998 2014-05-09 11:14:00 | 2766.00000 | 2766.00000 | 2766.00000 | 2766.00000 | 0.0240 | 66.3800 | 2766.00000 2014-05-09 11:15:00 | 2766.00000 | 2766.00000 | 2766.00000 | 2766.00000 | 0.5340 | 1477.0400 | 2766.00000 2014-05-09 11:16:00 | . | . | . | . | . | . | . 2014-05-09 11:17:00 | 2766.00000 | 2766.00000 | 2766.00000 | 2766.00000 | 0.2000 | 553.2000 | 2766.00000 2014-05-09 11:18:00 | 2766.02000 | 2766.03000 | 2766.01999 | 2766.02000 | 6.7660 | 18714.8900 | 2766.01999 2014-05-09 11:19:00 | 2766.57000 | 2766.57000 | 2766.54000 | 2766.54000 | 0.5850 | 1618.4400 | 2766.57000 2014-05-09 11:20:00 | 2766.54000 | 2766.54000 | 2766.03000 | 2766.03000 | 1.6490 | 4561.2400 | 2766.07000 2014-05-09 11:21:00 | 2766.48000 | 2767.65000 | 2766.35000 | 2766.39000 | 11.1750 | 30920.0900 | 2766.89998 2014-05-09 11:22:00 | 2766.39000 | 2767.77000 | 2766.39000 | 2766.57000 | 32.6660 | 90388.4000 | 2767.04995 2014-05-09 11:23:00 | 2766.31000 | 2767.34000 | 2766.20000 | 2767.34000 | 6.8880 | 19056.6200 | 2766.64000 2014-05-09 11:24:00 | 2767.21000 | 2770.00000 | 2766.20000 | 2766.20000 | 19.5000 | 54004.5000 | 2769.46000 2014-05-09 11:25:00 | 2766.24000 | 2769.89000 | 2766.22000 | 2769.31000 | 43.6390 | 120805.3000 | 2768.28998 2014-05-09 11:26:00 | 2767.08000 | 2768.54000 | 2764.00000 | 2764.00000 | 39.7130 | 109887.7500 | 2767.05004 2014-05-09 11:27:00 | 2764.00000 | 2771.09000 | 2762.41000 | 2765.36000 | 75.2039 | 208134.3300 | 2767.60011 2014-05-09 11:28:00 | 2765.34000 | 2765.34000 | 2763.20000 | 2763.58000 | 26.6880 | 73777.7800 | 2764.45998 2014-05-09 11:29:00 | 2763.58000 | 2765.00000 | 2763.52000 | 2764.88000 | 12.7310 | 35191.1700 | 2764.21000 2014-05-09 11:30:00 | 2764.22000 | 2764.88000 | 2762.30000 | 2762.36000 | 56.4060 | 155863.7600 | 2763.24992 2014-05-09 11:31:00 | 2762.32000 | 2765.54000 | 2760.95000 | 2760.95000 | 31.0781 | 85837.5900 | 2761.99998 2014-05-09 11:32:00 | 2760.89000 | 2760.91000 | 2758.00000 | 2758.00000 | 79.6690 | 219834.6400 | 2759.34997 2014-05-09 11:33:00 | 2758.91000 | 2759.85000 | 2757.00000 | 2757.43000 | 27.0720 | 74670.3600 | 2758.21002 2014-05-09 11:34:00 | 2757.50000 | 2759.90000 | 2756.90000 | 2757.91000 | 33.8290 | 93320.1300 | 2758.57999 2014-05-09 11:35:00 | 2757.91000 | 2758.55000 | 2757.91000 | 2758.05000 | 4.4320 | 12223.5900 | 2758.03000 2014-05-09 11:36:00 | 2758.55000 | 2760.00000 | 2758.03000 | 2758.28000 | 32.5820 | 89889.5100 | 2758.87002 2014-05-09 11:37:00 | 2758.53000 | 2759.39000 | 2758.38000 | 2758.42000 | 19.9300 | 54982.3600 | 2758.77000 2014-05-09 11:38:00 | 2757.50000 | 2760.00000 | 2757.00000 | 2757.48000 | 7.6170 | 21005.7700 | 2757.74999 2014-05-09 11:39:00 | 2758.02000 | 2758.02000 | 2758.02000 | 2758.02000 | 0.0700 | 193.0600 | 2758.02000 2014-05-09 11:40:00 | . | . | . | . | . | . | . 2014-05-09 11:41:00 | . | . | . | . | . | . | . 2014-05-09 11:42:00 | . | . | . | . | . | . | . 2014-05-09 11:43:00 | 2757.96000 | 2757.96000 | 2757.93000 | 2757.93000 | 7.5500 | 20822.5800 | 2757.96000 2014-05-09 11:44:00 | 2757.89000 | 2757.89000 | 2757.02000 | 2757.02000 | 0.1430 | 394.3300 | 2757.59000 2014-05-09 11:45:00 | 2757.88000 | 2757.88000 | 2757.00000 | 2757.02000 | 8.5380 | 23539.4700 | 2757.01999 2014-05-09 11:46:00 | 2757.00000 | 2757.00000 | 2756.02000 | 2756.96000 | 2.8520 | 7862.6400 | 2756.89000 2014-05-09 11:47:00 | 2756.96000 | 2756.96000 | 2756.96000 | 2756.96000 | 0.0690 | 190.2300 | 2756.96000 2014-05-09 11:48:00 | 2756.12000 | 2756.96000 | 2755.64000 | 2756.96000 | 13.8850 | 38270.6600 | 2756.25997 2014-05-09 11:49:00 | 2756.96000 | 2756.96000 | 2756.91000 | 2756.93000 | 2.4710 | 6812.3800 | 2756.93000 2014-05-09 11:50:00 | 2756.93000 | 2756.93000 | 2756.10000 | 2756.81000 | 14.9020 | 41072.8900 | 2756.20001 2014-05-09 11:51:00 | 2756.81000 | 2756.95000 | 2756.81000 | 2756.95000 | 10.0230 | 27632.7200 | 2756.93001 2014-05-09 11:52:00 | 2756.22000 | 2756.80000 | 2756.15000 | 2756.48000 | 28.9460 | 79783.5400 | 2756.28996 2014-05-09 11:53:00 | 2756.44000 | 2756.95000 | 2756.12000 | 2756.55000 | 5.1410 | 14170.6000 | 2756.39000 2014-05-09 11:54:00 | 2756.55000 | 2756.55000 | 2756.20000 | 2756.33000 | 3.7540 | 10347.2900 | 2756.34001 2014-05-09 11:55:00 | 2756.30000 | 2756.88000 | 2756.24000 | 2756.65000 | 4.1930 | 11558.0900 | 2756.52000 2014-05-09 11:56:00 | 2756.24000 | 2756.69000 | 2755.94000 | 2756.69000 | 18.7920 | 51792.4800 | 2756.09001 2014-05-09 11:57:00 | 2756.63000 | 2756.63000 | 2755.00000 | 2755.00000 | 19.9350 | 54937.9300 | 2755.85004 2014-05-09 11:58:00 | 2755.00000 | 2755.36000 | 2750.00000 | 2753.21000 | 108.2290 | 297880.8400 | 2752.31996 2014-05-09 11:59:00 | 2753.03000 | 2753.05000 | 2749.98000 | 2750.00000 | 94.4758 | 259828.3900 | 2750.20986 2014-05-09 12:00:00 | 2750.00000 | 2753.58000 | 2749.82000 | 2749.97000 | 61.9470 | 170432.3800 | 2751.25993 2014-05-09 12:01:00 | 2749.93000 | 2752.82000 | 2748.00000 | 2749.37000 | 70.4281 | 193646.3300 | 2749.55995 2014-05-09 12:02:00 | 2752.76000 | 2752.76000 | 2749.82000 | 2751.54000 | 21.8590 | 60134.0200 | 2750.99999 2014-05-09 12:03:00 | 2751.54000 | 2752.00000 | 2748.84000 | 2751.37000 | 24.6630 | 67851.5600 | 2751.15003 2014-05-09 12:04:00 | 2751.40000 | 2755.80000 | 2751.33000 | 2753.48000 | 60.9551 | 167847.7100 | 2753.62989 2014-05-09 12:05:00 | 2753.98000 | 2756.00000 | 2751.57000 | 2752.94000 | 37.2229 | 102491.8700 | 2753.46004 2014-05-09 12:06:00 | 2752.94000 | 2755.46000 | 2751.40000 | 2753.68000 | 59.2269 | 163048.8200 | 2752.94993 2014-05-09 12:07:00 | 2754.81000 | 2755.34000 | 2749.37000 | 2750.13000 | 55.9301 | 153937.4900 | 2752.32000 2014-05-09 12:08:00 | 2752.37000 | 2752.37000 | 2748.01000 | 2749.13000 | 38.5780 | 106086.8800 | 2749.92997 2014-05-09 12:09:00 | 2748.68000 | 2753.86000 | 2748.05000 | 2752.92000 | 101.0310 | 277841.1800 | 2750.06003 2014-05-09 12:10:00 | 2751.01000 | 2752.94000 | 2750.06000 | 2750.53000 | 55.8820 | 153787.7700 | 2752.01004 2014-05-09 12:11:00 | 2750.60000 | 2752.10000 | 2750.60000 | 2751.09000 | 23.0200 | 63333.7700 | 2751.25000 2014-05-09 12:12:00 | 2752.15000 | 2756.00000 | 2750.96000 | 2752.28000 | 16.0010 | 44054.0900 | 2753.21001 2014-05-09 12:13:00 | 2752.55000 | 2752.55000 | 2750.02000 | 2750.54000 | 22.1020 | 60797.6800 | 2750.78002 2014-05-09 12:14:00 | 2751.22000 | 2751.96000 | 2751.00000 | 2751.02000 | 37.6470 | 103568.7700 | 2751.04996 2014-05-09 12:15:00 | 2751.71000 | 2754.36000 | 2751.10000 | 2753.44000 | 48.8571 | 134488.8800 | 2752.69995 2014-05-09 12:16:00 | 2753.41000 | 2754.30000 | 2751.23000 | 2753.62000 | 56.6760 | 156016.6500 | 2752.77992 2014-05-09 12:17:00 | 2754.25000 | 2754.96000 | 2752.55000 | 2753.10000 | 28.8860 | 79540.8100 | 2753.60996 2014-05-09 12:18:00 | 2754.37000 | 2754.66000 | 2752.71000 | 2752.87000 | 57.0041 | 156959.0500 | 2753.47008 2014-05-09 12:19:00 | 2752.50000 | 2753.96000 | 2752.50000 | 2753.96000 | 13.2700 | 36532.6300 | 2753.02000 2014-05-09 12:20:00 | 2753.66000 | 2753.88000 | 2751.98000 | 2753.23000 | 60.1510 | 165592.5800 | 2752.95002 2014-05-09 12:21:00 | 2753.73000 | 2753.73000 | 2753.73000 | 2753.73000 | 0.4090 | 1126.2800 | 2753.73000 2014-05-09 12:22:00 | 2752.86000 | 2754.95000 | 2752.55000 | 2753.48000 | 83.6389 | 230292.2500 | 2753.40997 2014-05-09 12:23:00 | 2753.40000 | 2754.00000 | 2752.52000 | 2753.95000 | 36.2180 | 99721.5600 | 2753.36997 2014-05-09 12:24:00 | 2753.95000 | 2753.98000 | 2753.09000 | 2753.10000 | 7.6820 | 21150.8500 | 2753.30001 2014-05-09 12:25:00 | 2753.64000 | 2757.99000 | 2753.26000 | 2756.68000 | 44.3790 | 122234.3200 | 2754.32998 2014-05-09 12:26:00 | 2754.53000 | 2756.56000 | 2754.48000 | 2755.26000 | 32.3700 | 89198.0300 | 2755.58000 2014-05-09 12:27:00 | 2755.84000 | 2755.90000 | 2754.60000 | 2754.60000 | 64.5409 | 177821.7600 | 2755.18002 2014-05-09 12:28:00 | 2753.31000 | 2759.79000 | 2753.31000 | 2754.88000 | 109.5311 | 301817.4300 | 2755.54005 2014-05-09 12:29:00 | 2757.65000 | 2757.68000 | 2753.75000 | 2755.58000 | 15.7590 | 43422.1300 | 2755.38999 2014-05-09 12:30:00 | 2754.32000 | 2757.00000 | 2754.03000 | 2756.39000 | 127.8152 | 352212.6500 | 2755.63978 2014-05-09 12:31:00 | 2756.74000 | 2757.00000 | 2755.06000 | 2756.18000 | 10.1480 | 27969.9800 | 2756.20999 2014-05-09 12:32:00 | 2755.55000 | 2764.00000 | 2755.55000 | 2762.36000 | 94.4599 | 260660.0800 | 2759.48000 2014-05-09 12:33:00 | 2762.36000 | 2762.36000 | 2758.09000 | 2761.24000 | 33.3650 | 92088.3300 | 2760.02994 2014-05-09 12:34:00 | 2761.84000 | 2761.84000 | 2759.14000 | 2761.07000 | 50.5900 | 139677.5600 | 2760.97000 2014-05-09 12:35:00 | 2761.00000 | 2762.33000 | 2759.20000 | 2760.00000 | 70.9960 | 195995.9400 | 2760.65990 2014-05-09 12:36:00 | 2760.63000 | 2761.00000 | 2759.35000 | 2760.37000 | 40.9419 | 112998.9400 | 2759.98003 2014-05-09 12:37:00 | 2759.51000 | 2760.04000 | 2759.48000 | 2760.00000 | 7.0000 | 19317.4800 | 2759.64000 2014-05-09 12:38:00 | 2760.02000 | 2760.85000 | 2759.26000 | 2759.81000 | 19.6830 | 54325.3300 | 2760.01002 2014-05-09 12:39:00 | 2759.22000 | 2759.22000 | 2756.19000 | 2756.91000 | 67.6351 | 186508.4600 | 2757.56988 2014-05-09 12:40:00 | 2758.26000 | 2759.00000 | 2756.28000 | 2758.52000 | 53.0871 | 146381.2900 | 2757.37994 2014-05-09 12:41:00 | 2758.65000 | 2758.88000 | 2757.21000 | 2758.29000 | 9.4860 | 26165.9800 | 2758.37999 2014-05-09 12:42:00 | 2758.27000 | 2759.98000 | 2757.38000 | 2758.00000 | 27.0010 | 74477.0600 | 2758.31001 2014-05-09 12:43:00 | 2758.05000 | 2759.97000 | 2758.05000 | 2759.49000 | 26.0010 | 71740.3400 | 2759.14001 2014-05-09 12:44:00 | 2759.07000 | 2759.97000 | 2758.60000 | 2759.10000 | 45.1179 | 124481.7000 | 2759.02997 2014-05-09 12:45:00 | 2759.68000 | 2760.00000 | 2759.68000 | 2759.72000 | 5.3410 | 14739.7200 | 2759.73000 2014-05-09 12:46:00 | 2759.72000 | 2759.73000 | 2759.68000 | 2759.68000 | 4.1840 | 11546.5800 | 2759.70001 2014-05-09 12:47:00 | 2759.68000 | 2760.00000 | 2759.06000 | 2760.00000 | 15.3800 | 42445.6300 | 2759.79000 2014-05-09 12:48:00 | 2760.00000 | 2761.96000 | 2760.00000 | 2760.60000 | 32.3070 | 89209.9600 | 2761.31996 2014-05-09 12:49:00 | 2760.84000 | 2761.85000 | 2760.37000 | 2760.40000 | 53.8180 | 148597.8800 | 2761.11996 2014-05-09 12:50:00 | 2760.40000 | 2761.79000 | 2760.40000 | 2761.11000 | 94.6050 | 261215.6800 | 2761.11983 2014-05-09 12:51:00 | 2760.82000 | 2762.33000 | 2760.50000 | 2762.19000 | 25.1570 | 69468.6400 | 2761.39997 2014-05-09 12:52:00 | 2761.20000 | 2762.00000 | 2759.21000 | 2761.09000 | 38.0781 | 105132.0100 | 2760.95997 2014-05-09 12:53:00 | 2760.55000 | 2762.06000 | 2760.39000 | 2761.04000 | 21.1570 | 58418.7000 | 2761.19998 2014-05-09 12:54:00 | 2761.04000 | 2763.64000 | 2761.02000 | 2761.50000 | 5.3100 | 14667.7800 | 2762.29000 2014-05-09 12:55:00 | 2761.53000 | 2762.91000 | 2761.53000 | 2761.62000 | 19.9720 | 55174.6800 | 2762.60001 2014-05-09 12:56:00 | 2761.69000 | 2761.70000 | 2758.37000 | 2758.37000 | 14.7490 | 40726.8300 | 2761.32999 2014-05-09 12:57:00 | 2759.52000 | 2759.88000 | 2758.41000 | 2759.36000 | 68.4730 | 188931.2600 | 2759.21007 2014-05-09 12:58:00 | 2759.10000 | 2760.00000 | 2758.48000 | 2759.10000 | 30.1059 | 83067.1200 | 2759.15996 2014-05-09 12:59:00 | 2759.10000 | 2759.10000 | 2755.13000 | 2756.75000 | 66.1809 | 182414.5100 | 2756.30002 2014-05-09 13:00:00 | 2755.66000 | 2756.74000 | 2755.39000 | 2756.22000 | 113.4450 | 312661.1100 | 2756.05979 2014-05-09 13:01:00 | 2755.52000 | 2756.17000 | 2755.12000 | 2755.12000 | 37.5190 | 103377.2000 | 2755.32999 2014-05-09 13:02:00 | 2756.00000 | 2756.00000 | 2755.00000 | 2755.08000 | 36.3730 | 100212.4200 | 2755.13004 2014-05-09 13:03:00 | 2755.00000 | 2755.00000 | 2753.08000 | 2753.36000 | 80.4111 | 221437.0100 | 2753.81003 2014-05-09 13:04:00 | 2753.34000 | 2756.00000 | 2753.08000 | 2754.51000 | 34.0720 | 93821.2500 | 2753.62002 2014-05-09 13:05:00 | 2753.95000 | 2755.97000 | 2753.91000 | 2755.00000 | 59.7651 | 164670.6600 | 2755.29989 2014-05-09 13:06:00 | 2755.97000 | 2756.29000 | 2755.45000 | 2756.29000 | 7.5970 | 20934.6700 | 2755.64999 2014-05-09 13:07:00 | 2757.70000 | 2758.70000 | 2756.49000 | 2757.10000 | 60.4410 | 166659.9900 | 2757.40002 2014-05-09 13:08:00 | 2757.10000 | 2759.26000 | 2756.21000 | 2758.05000 | 29.6530 | 81765.3900 | 2757.41003 2014-05-09 13:09:00 | 2758.62000 | 2758.62000 | 2757.00000 | 2757.31000 | 5.2540 | 14492.9400 | 2758.46001 2014-05-09 13:10:00 | 2757.00000 | 2757.39000 | 2757.00000 | 2757.26000 | 4.6630 | 12857.0700 | 2757.25001 2014-05-09 13:11:00 | 2757.26000 | 2757.26000 | 2757.00000 | 2757.00000 | 0.6040 | 1665.3200 | 2757.15000 2014-05-09 13:12:00 | 2757.02000 | 2759.76000 | 2757.02000 | 2758.28000 | 69.3601 | 191340.8400 | 2758.66000 2014-05-09 13:13:00 | 2758.48000 | 2758.91000 | 2757.19000 | 2758.33000 | 51.1549 | 141105.2300 | 2758.38991 2014-05-09 13:14:00 | 2757.82000 | 2758.59000 | 2756.97000 | 2757.05000 | 11.9510 | 32959.6200 | 2757.90000 2014-05-09 13:15:00 | 2757.05000 | 2757.10000 | 2755.02000 | 2756.48000 | 64.3300 | 177269.6700 | 2755.63000 2014-05-09 13:16:00 | 2756.46000 | 2756.46000 | 2755.10000 | 2756.22000 | 40.5690 | 111800.3800 | 2755.80998 2014-05-09 13:17:00 | 2756.22000 | 2756.92000 | 2755.02000 | 2755.30000 | 70.2280 | 193521.5900 | 2755.61995 2014-05-09 13:18:00 | 2755.50000 | 2755.93000 | 2755.22000 | 2755.49000 | 8.1930 | 22575.5500 | 2755.47001 2014-05-09 13:19:00 | 2755.45000 | 2757.45000 | 2755.45000 | 2756.89000 | 24.6350 | 67890.6100 | 2755.85996 2014-05-09 13:20:00 | 2758.53000 | 2758.66000 | 2756.27000 | 2756.63000 | 62.2591 | 171692.4400 | 2757.70998 2014-05-09 13:21:00 | 2757.49000 | 2757.95000 | 2757.07000 | 2757.07000 | 23.5310 | 64881.0500 | 2757.26001 2014-05-09 13:22:00 | . | . | . | . | . | . | . 2014-05-09 13:23:00 | 2757.76000 | 2759.85000 | 2757.76000 | 2759.00000 | 56.0120 | 154508.6100 | 2758.49004 2014-05-09 13:24:00 | 2759.02000 | 2759.90000 | 2757.09000 | 2759.12000 | 29.6940 | 81917.6100 | 2758.73004 2014-05-09 13:25:00 | 2759.84000 | 2759.84000 | 2757.18000 | 2758.83000 | 56.2789 | 155275.2600 | 2759.02998 2014-05-09 13:26:00 | 2758.36000 | 2758.36000 | 2757.03000 | 2757.71000 | 28.3190 | 78094.1400 | 2757.65999 2014-05-09 13:27:00 | 2757.83000 | 2758.20000 | 2757.00000 | 2757.00000 | 69.3781 | 191319.7300 | 2757.63995 2014-05-09 13:28:00 | 2757.22000 | 2757.83000 | 2756.01000 | 2756.79000 | 27.0790 | 74653.5400 | 2756.87999 2014-05-09 13:29:00 | 2756.22000 | 2757.46000 | 2755.92000 | 2756.95000 | 46.8679 | 129191.0000 | 2756.48996 2014-05-09 13:30:00 | 2755.99000 | 2757.03000 | 2755.22000 | 2756.34000 | 14.1630 | 39035.8600 | 2756.19002 2014-05-09 13:31:00 | 2756.22000 | 2756.22000 | 2755.98000 | 2755.98000 | 7.4450 | 20519.3900 | 2756.12999 2014-05-09 13:32:00 | 2757.93000 | 2757.93000 | 2755.17000 | 2756.00000 | 13.8350 | 38123.5500 | 2755.58997 2014-05-09 13:33:00 | 2756.00000 | 2756.46000 | 2755.17000 | 2755.65000 | 12.7160 | 35042.4800 | 2755.77998 2014-05-09 13:34:00 | 2755.65000 | 2757.34000 | 2755.65000 | 2757.34000 | 4.1970 | 11569.0900 | 2756.52000 2014-05-09 13:35:00 | 2756.41000 | 2757.39000 | 2755.66000 | 2756.62000 | 47.9951 | 132300.2800 | 2756.53991 2014-05-09 13:36:00 | 2756.44000 | 2756.46000 | 2755.63000 | 2755.63000 | 10.4260 | 28738.1100 | 2756.38998 2014-05-09 13:37:00 | 2756.33000 | 2757.03000 | 2755.03000 | 2756.02000 | 22.4390 | 61829.4700 | 2755.44999 2014-05-09 13:38:00 | 2755.96000 | 2755.98000 | 2755.55000 | 2755.57000 | 24.4880 | 67478.6500 | 2755.57998 2014-05-09 13:39:00 | 2755.59000 | 2755.63000 | 2755.01000 | 2755.57000 | 42.2440 | 116386.1600 | 2755.09006 2014-05-09 13:40:00 | 2755.57000 | 2755.60000 | 2754.14000 | 2754.14000 | 26.9930 | 74372.4600 | 2755.25003 2014-05-09 13:41:00 | 2754.13000 | 2755.00000 | 2754.10000 | 2754.60000 | 9.3550 | 25767.8800 | 2754.44998 2014-05-09 13:42:00 | 2754.99000 | 2755.61000 | 2754.98000 | 2755.61000 | 15.3950 | 42413.8000 | 2755.03997 2014-05-09 13:43:00 | 2755.55000 | 2756.00000 | 2755.51000 | 2756.00000 | 27.3030 | 75238.0100 | 2755.67003 2014-05-09 13:44:00 | 2755.15000 | 2755.98000 | 2755.14000 | 2755.17000 | 5.5520 | 15296.9700 | 2755.22000 2014-05-09 13:45:00 | 2755.15000 | 2755.15000 | 2755.15000 | 2755.15000 | 0.2090 | 575.8300 | 2755.15000 2014-05-09 13:46:00 | 2755.88000 | 2756.00000 | 2755.88000 | 2755.96000 | 10.1150 | 27876.9000 | 2755.99998 2014-05-09 13:47:00 | 2755.99000 | 2757.10000 | 2755.42000 | 2756.71000 | 44.0631 | 121447.9600 | 2756.23005 2014-05-09 13:48:00 | 2756.71000 | 2757.10000 | 2755.95000 | 2756.08000 | 40.5270 | 111710.6000 | 2756.44996 2014-05-09 13:49:00 | 2756.07000 | 2757.55000 | 2756.05000 | 2757.03000 | 54.7869 | 151033.9000 | 2756.74994 2014-05-09 13:50:00 | 2756.72000 | 2758.10000 | 2756.72000 | 2758.10000 | 31.5030 | 86869.3900 | 2757.50003 2014-05-09 13:51:00 | 2758.10000 | 2759.86000 | 2758.10000 | 2758.90000 | 17.5160 | 48323.7000 | 2758.82997 2014-05-09 13:52:00 | 2759.41000 | 2759.90000 | 2758.90000 | 2759.33000 | 24.3030 | 67058.0200 | 2759.25003 2014-05-09 13:53:00 | 2759.33000 | 2760.01000 | 2759.33000 | 2760.00000 | 50.0830 | 138225.0900 | 2759.92005 2014-05-09 13:54:00 | 2760.00000 | 2760.02000 | 2760.00000 | 2760.02000 | 0.8650 | 2387.4000 | 2760.01000 2014-05-09 13:55:00 | 2760.02000 | 2760.60000 | 2759.31000 | 2759.99000 | 17.1360 | 47295.2400 | 2759.98998 2014-05-09 13:56:00 | 2760.24000 | 2760.24000 | 2758.41000 | 2759.90000 | 39.4981 | 109001.6300 | 2759.66997 2014-05-09 13:57:00 | 2760.00000 | 2760.00000 | 2756.10000 | 2758.25000 | 55.4860 | 153029.8700 | 2757.98992 2014-05-09 13:58:00 | 2757.52000 | 2758.46000 | 2756.38000 | 2757.17000 | 65.7540 | 181285.6200 | 2757.03009 2014-05-09 13:59:00 | 2756.99000 | 2759.94000 | 2756.40000 | 2759.86000 | 22.2420 | 61325.8000 | 2757.21002 2014-05-09 14:00:00 | 2759.81000 | 2761.60000 | 2756.80000 | 2760.60000 | 69.3299 | 191290.2100 | 2759.13000 2014-05-09 14:01:00 | 2761.41000 | 2763.20000 | 2760.09000 | 2760.46000 | 76.5391 | 211371.9200 | 2761.61998 2014-05-09 14:02:00 | 2762.89000 | 2768.00000 | 2762.86000 | 2768.00000 | 33.0890 | 91541.1700 | 2766.50999 2014-05-09 14:03:00 | 2768.10000 | 2770.00000 | 2767.98000 | 2769.93000 | 33.4510 | 92644.5200 | 2769.56001 2014-05-09 14:04:00 | 2769.93000 | 2774.00000 | 2769.93000 | 2772.30000 | 75.8809 | 210387.3600 | 2772.60002 2014-05-09 14:05:00 | 2773.86000 | 2779.03000 | 2773.00000 | 2774.72000 | 93.0680 | 258231.0100 | 2774.64993 2014-05-09 14:06:00 | 2774.23000 | 2777.48000 | 2773.02000 | 2775.04000 | 47.2050 | 131035.5100 | 2775.87992 2014-05-09 14:07:00 | 2776.97000 | 2780.00000 | 2773.22000 | 2778.98000 | 155.8542 | 432963.1400 | 2778.00024 2014-05-09 14:08:00 | 2778.23000 | 2782.13000 | 2777.10000 | 2782.00000 | 103.8610 | 288748.0400 | 2780.14004 2014-05-09 14:09:00 | 2782.00000 | 2785.00000 | 2779.40000 | 2781.25000 | 60.2930 | 167729.2100 | 2781.90007 2014-05-09 14:10:00 | 2782.58000 | 2787.00000 | 2781.00000 | 2786.00000 | 119.8772 | 333729.6600 | 2783.92988 2014-05-09 14:11:00 | 2786.02000 | 2788.00000 | 2784.16000 | 2785.61000 | 91.2651 | 254318.4100 | 2786.58984 2014-05-09 14:12:00 | 2786.00000 | 2788.00000 | 2782.18000 | 2785.04000 | 113.5780 | 316338.6800 | 2785.20992 2014-05-09 14:13:00 | 2785.04000 | 2785.04000 | 2782.04000 | 2783.05000 | 74.6080 | 207685.5600 | 2783.68995 2014-05-09 14:14:00 | 2783.07000 | 2784.70000 | 2782.32000 | 2784.58000 | 48.2671 | 134331.6400 | 2783.08995 2014-05-09 14:15:00 | 2784.98000 | 2785.90000 | 2784.29000 | 2785.09000 | 79.1751 | 220485.3400 | 2784.77986 2014-05-09 14:16:00 | 2785.10000 | 2787.00000 | 2784.95000 | 2787.00000 | 34.5750 | 96330.8800 | 2786.13994 2014-05-09 14:17:00 | 2787.18000 | 2788.00000 | 2786.84000 | 2788.00000 | 24.1120 | 67209.6200 | 2787.39002 2014-05-09 14:18:00 | 2786.98000 | 2788.00000 | 2785.00000 | 2788.00000 | 122.6372 | 341751.7800 | 2786.68988 2014-05-09 14:19:00 | 2787.00000 | 2789.93000 | 2785.64000 | 2789.93000 | 86.7689 | 241910.9500 | 2787.98997 2014-05-09 14:20:00 | 2789.04000 | 2794.69000 | 2789.04000 | 2793.00000 | 83.6199 | 233469.3600 | 2792.03000 2014-05-09 14:21:00 | 2794.65000 | 2796.95000 | 2793.00000 | 2796.95000 | 91.9969 | 257067.9300 | 2794.30990 2014-05-09 14:22:00 | 2795.12000 | 2796.98000 | 2795.00000 | 2796.74000 | 74.6200 | 208642.7700 | 2796.07000 2014-05-09 14:23:00 | 2796.04000 | 2797.99000 | 2796.04000 | 2796.29000 | 78.8481 | 220556.2400 | 2797.22995 2014-05-09 14:24:00 | 2796.36000 | 2796.36000 | 2793.00000 | 2793.03000 | 36.5379 | 102079.3500 | 2793.78997 2014-05-09 14:25:00 | 2793.61000 | 2796.36000 | 2790.67000 | 2794.58000 | 121.8819 | 340459.9400 | 2793.36008 2014-05-09 14:26:00 | 2796.00000 | 2796.00000 | 2792.85000 | 2796.00000 | 37.9490 | 106064.4100 | 2794.91999 2014-05-09 14:27:00 | 2795.10000 | 2796.50000 | 2794.65000 | 2796.50000 | 20.5260 | 57386.8300 | 2795.80997 2014-05-09 14:28:00 | 2795.02000 | 2796.50000 | 2794.96000 | 2796.40000 | 58.7741 | 164284.0900 | 2795.18009 2014-05-09 14:29:00 | 2796.40000 | 2799.80000 | 2796.40000 | 2799.80000 | 101.4620 | 283882.6300 | 2797.92007 2014-05-09 14:30:00 | 2799.80000 | 2805.00000 | 2799.77000 | 2804.00000 | 211.6152 | 592960.6500 | 2802.06964 2014-05-09 14:31:00 | 2804.01000 | 2810.00000 | 2804.00000 | 2804.27000 | 225.8937 | 633841.9000 | 2805.93030 2014-05-09 14:32:00 | 2804.27000 | 2804.27000 | 2798.50000 | 2798.50000 | 155.3183 | 435075.9800 | 2801.18990 2014-05-09 14:33:00 | 2798.96000 | 2799.00000 | 2796.52000 | 2796.66000 | 34.3570 | 96136.5900 | 2798.16996 2014-05-09 14:34:00 | 2797.02000 | 2798.64000 | 2796.10000 | 2797.96000 | 55.0909 | 154079.3400 | 2796.82002 2014-05-09 14:35:00 | 2796.62000 | 2797.96000 | 2796.00000 | 2796.00000 | 21.8880 | 61224.2200 | 2797.15998 2014-05-09 14:36:00 | 2795.02000 | 2796.07000 | 2792.98000 | 2793.06000 | 58.7700 | 164181.5100 | 2793.63000 2014-05-09 14:37:00 | 2794.97000 | 2795.74000 | 2792.85000 | 2792.85000 | 80.1470 | 224001.3500 | 2794.87992 2014-05-09 14:38:00 | 2793.00000 | 2794.74000 | 2791.96000 | 2793.02000 | 59.4961 | 166181.4300 | 2793.14992 2014-05-09 14:39:00 | 2792.89000 | 2793.94000 | 2792.08000 | 2793.71000 | 42.5590 | 118861.6200 | 2792.86998 2014-05-09 14:40:00 | 2792.10000 | 2793.58000 | 2792.00000 | 2792.00000 | 40.0520 | 111844.5100 | 2792.48003 2014-05-09 14:41:00 | 2792.00000 | 2794.00000 | 2791.12000 | 2793.00000 | 49.8250 | 139141.8500 | 2792.60991 2014-05-09 14:42:00 | 2792.92000 | 2794.00000 | 2792.90000 | 2793.10000 | 39.0520 | 109082.4000 | 2793.26003 2014-05-09 14:43:00 | 2793.94000 | 2794.99000 | 2793.03000 | 2794.99000 | 16.4730 | 46024.8000 | 2793.95002 2014-05-09 14:44:00 | 2794.04000 | 2796.00000 | 2794.04000 | 2794.22000 | 30.5140 | 85288.6800 | 2795.07004 2014-05-09 14:45:00 | 2794.81000 | 2795.12000 | 2794.81000 | 2795.12000 | 9.1390 | 25543.0600 | 2794.95000 2014-05-09 14:46:00 | 2795.12000 | 2797.19000 | 2795.00000 | 2797.17000 | 28.8210 | 80585.0500 | 2796.05001 2014-05-09 14:47:00 | 2798.00000 | 2803.00000 | 2797.17000 | 2802.87000 | 118.5922 | 331994.0700 | 2799.46009 2014-05-09 14:48:00 | 2801.02000 | 2802.60000 | 2798.04000 | 2799.89000 | 52.7580 | 147713.4200 | 2799.82996 2014-05-09 14:49:00 | 2800.00000 | 2801.95000 | 2799.89000 | 2800.00000 | 73.2411 | 205121.1900 | 2800.63003 2014-05-09 14:50:00 | 2800.08000 | 2800.84000 | 2798.25000 | 2799.72000 | 47.9610 | 134275.3500 | 2799.68002 2014-05-09 14:51:00 | 2799.00000 | 2799.66000 | 2795.16000 | 2796.39000 | 101.1850 | 283043.7000 | 2797.28982 2014-05-09 14:52:00 | 2797.38000 | 2797.76000 | 2795.12000 | 2795.12000 | 112.6031 | 314847.2800 | 2796.08012 2014-05-09 14:53:00 | 2795.12000 | 2800.00000 | 2795.12000 | 2799.00000 | 80.5210 | 225255.8600 | 2797.48003 2014-05-09 14:54:00 | 2799.02000 | 2802.95000 | 2799.00000 | 2800.00000 | 68.5420 | 191937.5300 | 2800.29005 2014-05-09 14:55:00 | 2800.02000 | 2804.99000 | 2800.00000 | 2804.98000 | 144.4799 | 404951.1900 | 2802.82000 2014-05-09 14:56:00 | 2804.96000 | 2808.00000 | 2802.02000 | 2806.84000 | 117.9670 | 330994.0800 | 2805.81987 2014-05-09 14:57:00 | 2806.84000 | 2809.99000 | 2806.80000 | 2809.63000 | 140.9128 | 395705.6200 | 2808.16014 2014-05-09 14:58:00 | 2809.63000 | 2809.99000 | 2809.00000 | 2809.93000 | 103.5248 | 290848.8900 | 2809.45981 2014-05-09 14:59:00 | 2809.93000 | 2809.99000 | 2808.00000 | 2808.02000 | 67.1290 | 188559.2200 | 2808.90998 2014-05-09 15:00:00 | 2808.17000 | 2810.00000 | 2807.01000 | 2808.00000 | 93.9298 | 263875.2100 | 2809.27999 2014-05-09 15:01:00 | 2808.03000 | 2809.54000 | 2807.02000 | 2807.03000 | 9.9860 | 28044.6700 | 2808.39999 2014-05-09 15:02:00 | 2807.03000 | 2810.04000 | 2807.00000 | 2810.02000 | 122.8750 | 345232.1100 | 2809.61978 2014-05-09 15:03:00 | 2810.02000 | 2811.00000 | 2808.20000 | 2810.94000 | 47.2809 | 132878.3600 | 2810.40002 2014-05-09 15:04:00 | 2809.09000 | 2810.91000 | 2806.00000 | 2806.00000 | 41.6601 | 117022.2700 | 2808.98000 2014-05-09 15:05:00 | 2807.02000 | 2807.84000 | 2806.04000 | 2806.85000 | 34.0410 | 95548.3100 | 2806.86001 2014-05-09 15:06:00 | 2806.20000 | 2806.20000 | 2803.89000 | 2803.89000 | 35.6410 | 99977.1900 | 2805.12001 2014-05-09 15:07:00 | 2804.86000 | 2806.00000 | 2802.50000 | 2804.02000 | 85.9230 | 240948.8100 | 2804.24009 2014-05-09 15:08:00 | 2804.05000 | 2805.00000 | 2802.80000 | 2805.00000 | 33.7821 | 94724.5500 | 2803.99002 2014-05-09 15:09:00 | 2804.68000 | 2810.00000 | 2804.00000 | 2809.97000 | 143.6830 | 403293.6800 | 2806.83015 2014-05-09 15:10:00 | 2809.00000 | 2810.96000 | 2809.00000 | 2809.79000 | 73.2009 | 205662.3800 | 2809.56002 2014-05-09 15:11:00 | 2809.79000 | 2810.70000 | 2809.00000 | 2809.56000 | 77.4579 | 217625.7800 | 2809.59994 2014-05-09 15:12:00 | 2809.56000 | 2810.00000 | 2807.02000 | 2807.02000 | 51.3170 | 144119.1400 | 2808.40994 2014-05-09 15:13:00 | 2806.12000 | 2807.64000 | 2803.62000 | 2804.09000 | 89.7260 | 251718.2900 | 2805.40987 2014-05-09 15:14:00 | 2804.09000 | 2804.26000 | 2800.00000 | 2800.00000 | 136.9951 | 383868.4700 | 2802.05976 2014-05-09 15:15:00 | 2800.90000 | 2800.92000 | 2797.99000 | 2799.77000 | 78.8079 | 220627.3700 | 2799.55994 2014-05-09 15:16:00 | 2799.76000 | 2802.99000 | 2798.35000 | 2802.99000 | 77.3429 | 216581.7100 | 2800.28008 2014-05-09 15:17:00 | 2802.99000 | 2803.95000 | 2798.61000 | 2799.45000 | 47.6350 | 133447.0400 | 2801.44991 2014-05-09 15:18:00 | 2799.07000 | 2799.92000 | 2798.00000 | 2798.10000 | 67.4860 | 188879.6900 | 2798.79990 2014-05-09 15:19:00 | 2798.16000 | 2803.99000 | 2795.10000 | 2797.25000 | 92.1201 | 257596.2500 | 2796.31000 2014-05-09 15:20:00 | 2800.42000 | 2801.18000 | 2798.40000 | 2799.99000 | 40.9419 | 114627.2200 | 2799.75003 2014-05-09 15:21:00 | 2799.97000 | 2801.00000 | 2799.72000 | 2799.91000 | 44.7819 | 125384.9600 | 2799.90003 2014-05-09 15:22:00 | 2799.89000 | 2800.00000 | 2799.00000 | 2800.00000 | 70.1160 | 196280.6100 | 2799.36990 2014-05-09 15:23:00 | 2799.98000 | 2801.00000 | 2799.91000 | 2801.00000 | 65.3880 | 183087.6700 | 2800.01995 2014-05-09 15:24:00 | 2800.64000 | 2803.82000 | 2799.39000 | 2799.39000 | 80.9961 | 226876.4900 | 2801.07989 2014-05-09 15:25:00 | 2799.46000 | 2799.99000 | 2797.12000 | 2797.93000 | 33.0390 | 92461.2600 | 2798.54999 2014-05-09 15:26:00 | 2797.83000 | 2800.00000 | 2797.01000 | 2798.98000 | 78.1650 | 218713.3700 | 2798.09986 2014-05-09 15:27:00 | 2799.95000 | 2802.67000 | 2798.52000 | 2801.84000 | 40.2140 | 112624.1100 | 2800.62006 2014-05-09 15:28:00 | 2800.13000 | 2802.30000 | 2800.04000 | 2800.27000 | 41.8331 | 117164.3500 | 2800.76005 2014-05-09 15:29:00 | 2800.29000 | 2801.00000 | 2798.52000 | 2798.52000 | 62.9189 | 176179.8600 | 2800.10998 2014-05-09 15:30:00 | 2799.84000 | 2802.00000 | 2799.84000 | 2801.00000 | 17.1450 | 48017.7200 | 2800.67997 2014-05-09 15:31:00 | 2802.00000 | 2804.00000 | 2801.27000 | 2803.93000 | 17.5320 | 49142.5700 | 2803.02001 2014-05-09 15:32:00 | 2804.00000 | 2806.93000 | 2802.24000 | 2803.00000 | 26.8910 | 75411.9700 | 2804.36001 2014-05-09 15:33:00 | 2803.00000 | 2803.00000 | 2800.00000 | 2801.00000 | 50.0609 | 140248.6700 | 2801.56002 2014-05-09 15:34:00 | 2802.21000 | 2804.27000 | 2802.01000 | 2803.01000 | 31.9580 | 89588.5900 | 2803.31998 2014-05-09 15:35:00 | 2801.43000 | 2802.93000 | 2801.29000 | 2802.90000 | 27.6270 | 77417.6700 | 2802.24997 2014-05-09 15:36:00 | 2802.90000 | 2802.93000 | 2801.31000 | 2802.57000 | 21.2100 | 59430.9200 | 2802.02000 2014-05-09 15:37:00 | 2802.13000 | 2803.00000 | 2801.30000 | 2801.36000 | 41.1241 | 115243.9900 | 2802.35006 2014-05-09 15:38:00 | 2802.84000 | 2804.00000 | 2802.15000 | 2803.96000 | 35.3170 | 98988.2300 | 2802.84996 2014-05-09 15:39:00 | 2803.96000 | 2805.00000 | 2803.62000 | 2804.00000 | 16.2980 | 45706.3600 | 2804.41999 2014-05-09 15:40:00 | 2804.02000 | 2804.13000 | 2802.10000 | 2803.93000 | 16.6270 | 46611.7900 | 2803.37998 2014-05-09 15:41:00 | 2803.26000 | 2803.75000 | 2803.00000 | 2803.33000 | 11.2380 | 31502.0800 | 2803.17999 2014-05-09 15:42:00 | 2804.00000 | 2805.99000 | 2803.92000 | 2805.99000 | 45.7560 | 128351.8600 | 2805.13993 2014-05-09 15:43:00 | 2805.12000 | 2806.00000 | 2805.01000 | 2805.32000 | 26.9400 | 75583.0600 | 2805.61000 2014-05-09 15:44:00 | 2805.32000 | 2805.99000 | 2802.33000 | 2805.00000 | 38.6351 | 108350.1200 | 2804.44993 2014-05-09 15:45:00 | 2805.00000 | 2806.00000 | 2804.00000 | 2804.95000 | 23.3030 | 65355.6000 | 2804.60002 2014-05-09 15:46:00 | 2805.90000 | 2806.00000 | 2805.90000 | 2805.90000 | 4.8660 | 13653.9000 | 2805.97999 2014-05-09 15:47:00 | 2805.90000 | 2808.03000 | 2805.90000 | 2807.43000 | 146.7930 | 411960.0000 | 2806.40016 2014-05-09 15:48:00 | 2806.27000 | 2807.61000 | 2806.27000 | 2807.50000 | 11.7510 | 32986.9100 | 2807.16000 2014-05-09 15:49:00 | 2808.10000 | 2809.66000 | 2808.10000 | 2809.41000 | 17.8940 | 50259.0200 | 2808.71003 2014-05-09 15:50:00 | 2808.61000 | 2813.92000 | 2808.61000 | 2813.60000 | 81.8069 | 229945.3400 | 2810.82991 2014-05-09 15:51:00 | 2813.99000 | 2817.90000 | 2813.66000 | 2816.22000 | 100.8379 | 283928.1400 | 2815.68992 2014-05-09 15:52:00 | 2816.05000 | 2819.00000 | 2816.01000 | 2818.12000 | 145.9872 | 411313.1700 | 2817.45986 2014-05-09 15:53:00 | 2818.04000 | 2820.00000 | 2816.00000 | 2819.00000 | 71.6171 | 201813.3800 | 2817.94993 2014-05-09 15:54:00 | 2820.00000 | 2822.00000 | 2817.48000 | 2819.10000 | 108.1170 | 304870.3700 | 2819.81988 2014-05-09 15:55:00 | 2819.02000 | 2822.00000 | 2818.03000 | 2818.03000 | 79.6919 | 224725.6500 | 2819.93005 2014-05-09 15:56:00 | 2818.35000 | 2820.00000 | 2815.13000 | 2817.82000 | 59.4490 | 167522.5900 | 2817.91998 2014-05-09 15:57:00 | 2816.42000 | 2817.66000 | 2810.20000 | 2812.37000 | 81.6880 | 229828.3100 | 2813.48994 2014-05-09 15:58:00 | 2816.21000 | 2816.21000 | 2812.00000 | 2815.00000 | 32.6390 | 91825.3900 | 2813.35999 2014-05-09 15:59:00 | 2815.04000 | 2817.87000 | 2815.04000 | 2817.08000 | 77.8530 | 219238.6400 | 2816.06008 2014-05-09 16:00:00 | 2817.68000 | 2817.87000 | 2815.31000 | 2816.57000 | 20.6980 | 58307.6500 | 2817.06999 2014-05-09 16:01:00 | 2815.35000 | 2816.98000 | 2806.96000 | 2806.96000 | 90.7210 | 255056.5300 | 2811.44003 2014-05-09 16:02:00 | 2806.96000 | 2808.21000 | 2803.46000 | 2806.00000 | 148.8041 | 417596.2800 | 2806.35021 2014-05-09 16:03:00 | 2805.94000 | 2807.00000 | 2803.95000 | 2805.32000 | 56.1849 | 157621.1700 | 2805.39990 2014-05-09 16:04:00 | 2805.34000 | 2805.98000 | 2801.18000 | 2802.05000 | 124.8761 | 349971.5200 | 2802.54983 2014-05-09 16:05:00 | 2802.03000 | 2809.10000 | 2801.63000 | 2809.10000 | 68.2929 | 191498.8700 | 2804.08007 2014-05-09 16:06:00 | 2809.07000 | 2813.90000 | 2805.88000 | 2808.33000 | 63.5770 | 178722.0000 | 2811.10993 2014-05-09 16:07:00 | 2806.61000 | 2808.73000 | 2806.10000 | 2807.00000 | 43.8760 | 123146.7000 | 2806.69994 2014-05-09 16:08:00 | 2807.75000 | 2808.10000 | 2806.39000 | 2807.75000 | 45.5360 | 127852.8400 | 2807.72994 2014-05-09 16:09:00 | 2806.32000 | 2810.00000 | 2806.32000 | 2810.00000 | 80.3380 | 225555.4400 | 2807.57994 2014-05-09 16:10:00 | 2808.94000 | 2811.00000 | 2808.94000 | 2810.00000 | 20.6190 | 57937.0800 | 2809.88999 2014-05-09 16:11:00 | 2810.51000 | 2810.51000 | 2809.08000 | 2809.82000 | 54.2181 | 152351.1900 | 2809.96996 2014-05-09 16:12:00 | 2809.84000 | 2810.07000 | 2808.20000 | 2809.81000 | 24.4940 | 68808.9300 | 2809.22003 2014-05-09 16:13:00 | 2809.92000 | 2812.00000 | 2808.00000 | 2809.50000 | 29.9990 | 84273.9900 | 2809.22999 2014-05-09 16:14:00 | 2808.02000 | 2809.00000 | 2808.02000 | 2809.00000 | 18.2890 | 51373.1800 | 2808.96999 2014-05-09 16:15:00 | 2809.00000 | 2809.00000 | 2806.50000 | 2807.91000 | 14.3500 | 40293.3500 | 2807.90000 2014-05-09 16:16:00 | 2807.02000 | 2807.83000 | 2807.00000 | 2807.75000 | 24.2470 | 68063.7400 | 2807.09997 2014-05-09 16:17:00 | 2807.75000 | 2808.35000 | 2805.10000 | 2806.97000 | 73.7120 | 206916.1200 | 2807.09005 2014-05-09 16:18:00 | 2806.93000 | 2806.93000 | 2805.10000 | 2805.85000 | 15.1230 | 42432.7800 | 2805.84002 2014-05-09 16:19:00 | 2805.89000 | 2806.99000 | 2805.89000 | 2806.99000 | 0.3500 | 982.1400 | 2806.11000 2014-05-09 16:20:00 | 2806.99000 | 2807.00000 | 2805.08000 | 2805.76000 | 47.7219 | 133937.8200 | 2806.63003 2014-05-09 16:21:00 | 2806.77000 | 2808.00000 | 2805.79000 | 2805.79000 | 73.9880 | 207673.1800 | 2806.84995 2014-05-09 16:22:00 | 2807.14000 | 2809.98000 | 2807.10000 | 2807.85000 | 12.8310 | 36019.5100 | 2807.23000 2014-05-09 16:23:00 | 2808.80000 | 2810.02000 | 2806.34000 | 2809.17000 | 41.0190 | 115201.3400 | 2808.48998 2014-05-09 16:24:00 | 2808.79000 | 2808.79000 | 2807.50000 | 2807.50000 | 49.0709 | 137786.7300 | 2807.91002 2014-05-09 16:25:00 | 2806.22000 | 2807.30000 | 2806.10000 | 2806.74000 | 37.7249 | 105868.6300 | 2806.32993 2014-05-09 16:26:00 | 2806.71000 | 2809.00000 | 2805.92000 | 2806.95000 | 26.8660 | 75410.5600 | 2806.90996 2014-05-09 16:27:00 | 2806.95000 | 2806.95000 | 2806.80000 | 2806.80000 | 2.1510 | 6037.6300 | 2806.90000 2014-05-09 16:28:00 | 2806.76000 | 2808.40000 | 2806.76000 | 2807.21000 | 9.9880 | 28042.7600 | 2807.63999 2014-05-09 16:29:00 | 2808.00000 | 2810.00000 | 2808.00000 | 2809.80000 | 25.5880 | 71888.9900 | 2809.47998 2014-05-09 16:30:00 | 2808.74000 | 2812.00000 | 2808.74000 | 2810.14000 | 40.1339 | 112796.8500 | 2810.51006 2014-05-09 16:31:00 | 2810.24000 | 2811.76000 | 2808.00000 | 2808.00000 | 43.2990 | 121646.7800 | 2809.45998 2014-05-09 16:32:00 | 2806.74000 | 2807.69000 | 2806.27000 | 2807.62000 | 13.8980 | 39012.6000 | 2807.06999 2014-05-09 16:33:00 | 2808.00000 | 2812.02000 | 2806.40000 | 2808.15000 | 42.5251 | 119486.5100 | 2809.78993 2014-05-09 16:34:00 | 2808.25000 | 2809.21000 | 2807.91000 | 2808.67000 | 24.9340 | 70035.0000 | 2808.82004 2014-05-09 16:35:00 | 2808.51000 | 2808.61000 | 2808.51000 | 2808.61000 | 4.1030 | 11523.4400 | 2808.54000 2014-05-09 16:36:00 | 2808.61000 | 2809.95000 | 2808.59000 | 2809.38000 | 15.4800 | 43485.8000 | 2809.16000 2014-05-09 16:37:00 | 2806.90000 | 2809.00000 | 2806.80000 | 2809.00000 | 38.1580 | 107117.0300 | 2807.19997 2014-05-09 16:38:00 | 2808.05000 | 2808.95000 | 2808.05000 | 2808.86000 | 14.1120 | 39638.2700 | 2808.83001 2014-05-09 16:39:00 | 2808.86000 | 2810.00000 | 2807.82000 | 2807.82000 | 16.4310 | 46151.8900 | 2808.83001 2014-05-09 16:40:00 | 2808.62000 | 2810.00000 | 2807.52000 | 2808.00000 | 16.2060 | 45518.9000 | 2808.76998 2014-05-09 16:41:00 | 2808.00000 | 2808.06000 | 2807.88000 | 2808.04000 | 5.1480 | 14455.5700 | 2808.00000 2014-05-09 16:42:00 | 2807.99000 | 2807.99000 | 2806.00000 | 2807.00000 | 59.1999 | 166172.4800 | 2806.97000 2014-05-09 16:43:00 | 2806.99000 | 2807.00000 | 2806.91000 | 2806.99000 | 25.8450 | 72546.4700 | 2806.97995 2014-05-09 16:44:00 | 2807.00000 | 2808.00000 | 2806.72000 | 2808.00000 | 27.2750 | 76571.5900 | 2807.38995 2014-05-09 16:45:00 | 2808.00000 | 2808.00000 | 2806.65000 | 2807.76000 | 16.7990 | 47161.3100 | 2807.38999 2014-05-09 16:46:00 | 2807.29000 | 2807.71000 | 2807.27000 | 2807.29000 | 9.3530 | 26259.5700 | 2807.61001 2014-05-09 16:47:00 | 2807.71000 | 2809.00000 | 2807.32000 | 2807.96000 | 14.7120 | 41313.7000 | 2808.16001 2014-05-09 16:48:00 | 2807.96000 | 2809.00000 | 2807.96000 | 2808.04000 | 26.0700 | 73208.0200 | 2808.13000 2014-05-09 16:49:00 | 2808.52000 | 2808.97000 | 2808.40000 | 2808.97000 | 24.0620 | 67586.9000 | 2808.86002 2014-05-09 16:50:00 | 2808.97000 | 2809.00000 | 2808.97000 | 2809.00000 | 7.7840 | 21865.1700 | 2808.99001 2014-05-09 16:51:00 | 2809.00000 | 2809.80000 | 2809.00000 | 2809.76000 | 3.4320 | 9642.3900 | 2809.55000 2014-05-09 16:52:00 | 2810.00000 | 2812.00000 | 2808.14000 | 2809.79000 | 25.7900 | 72480.8600 | 2810.42000 2014-05-09 16:53:00 | 2809.38000 | 2812.02000 | 2809.38000 | 2812.02000 | 33.5750 | 94373.9600 | 2810.83994 2014-05-09 16:54:00 | 2811.70000 | 2812.01000 | 2811.36000 | 2811.90000 | 15.3650 | 43201.0600 | 2811.64997 2014-05-09 16:55:00 | 2811.62000 | 2811.79000 | 2809.65000 | 2810.95000 | 10.9220 | 30697.7600 | 2810.64001 2014-05-09 16:56:00 | 2810.95000 | 2812.02000 | 2810.27000 | 2812.01000 | 7.3080 | 20547.8700 | 2811.68999 2014-05-09 16:57:00 | 2811.27000 | 2811.69000 | 2811.27000 | 2811.67000 | 1.6800 | 4723.5600 | 2811.64000 2014-05-09 16:58:00 | 2811.79000 | 2814.82000 | 2811.79000 | 2813.05000 | 19.7770 | 55626.1900 | 2812.66998 2014-05-09 16:59:00 | 2813.35000 | 2814.00000 | 2813.02000 | 2813.72000 | 24.8490 | 69913.1000 | 2813.51999 2014-05-09 17:00:00 | 2814.00000 | 2814.92000 | 2813.72000 | 2814.07000 | 10.4920 | 29524.9100 | 2814.04001 2014-05-09 17:01:00 | 2813.80000 | 2813.80000 | 2811.98000 | 2812.00000 | 15.2830 | 42987.6500 | 2812.78002 2014-05-09 17:02:00 | 2812.00000 | 2812.87000 | 2812.00000 | 2812.08000 | 6.7500 | 18981.2500 | 2812.04000 2014-05-09 17:03:00 | 2812.00000 | 2812.71000 | 2812.00000 | 2812.02000 | 22.8490 | 64256.1600 | 2812.20999 2014-05-09 17:04:00 | 2812.02000 | 2813.02000 | 2811.99999 | 2813.02000 | 11.1980 | 31488.8000 | 2811.99999 2014-05-09 17:05:00 | 2812.04000 | 2813.02000 | 2812.04000 | 2812.98000 | 0.0900 | 253.1100 | 2812.36000 2014-05-09 17:06:00 | 2812.05000 | 2812.05000 | 2811.71000 | 2811.72000 | 14.7480 | 41470.8600 | 2811.95999 2014-05-09 17:07:00 | 2811.69000 | 2815.00000 | 2811.21000 | 2811.26000 | 28.2140 | 79340.4900 | 2812.10004 2014-05-09 17:08:00 | 2811.20000 | 2812.50000 | 2811.00000 | 2811.02000 | 15.7320 | 44226.8000 | 2811.26001 2014-05-09 17:09:00 | 2811.10000 | 2813.00000 | 2810.02000 | 2810.11000 | 19.5920 | 55075.2300 | 2811.11001 2014-05-09 17:10:00 | 2810.16000 | 2810.22000 | 2808.14000 | 2808.17000 | 9.6910 | 27231.4600 | 2809.97000 2014-05-09 17:11:00 | 2808.17000 | 2809.27000 | 2807.06000 | 2807.25000 | 19.6670 | 55220.8900 | 2807.78998 2014-05-09 17:12:00 | 2807.12000 | 2807.12000 | 2806.22000 | 2806.22000 | 19.4790 | 54671.9400 | 2806.70999 2014-05-09 17:13:00 | 2806.25000 | 2807.00000 | 2806.25000 | 2807.00000 | 14.1610 | 39749.0700 | 2806.94001 2014-05-09 17:14:00 | 2806.78000 | 2806.78000 | 2806.12000 | 2806.12000 | 3.6370 | 10207.9500 | 2806.69000 2014-05-09 17:15:00 | 2806.68000 | 2807.00000 | 2806.10000 | 2806.10000 | 18.0000 | 50512.6300 | 2806.26000 2014-05-09 17:16:00 | 2806.92000 | 2806.92000 | 2806.11000 | 2806.11000 | 2.1000 | 5892.9600 | 2806.17000 2014-05-09 17:17:00 | 2806.92000 | 2806.92000 | 2806.59000 | 2806.70000 | 12.6070 | 35383.8000 | 2806.67999 2014-05-09 17:18:00 | 2806.70000 | 2807.12000 | 2806.10000 | 2806.64000 | 19.2580 | 54045.7000 | 2806.39999 2014-05-09 17:19:00 | 2806.17000 | 2806.70000 | 2806.17000 | 2806.62000 | 2.6330 | 7389.9300 | 2806.66000 2014-05-09 17:20:00 | 2806.62000 | 2806.62000 | 2806.45000 | 2806.55000 | 10.6110 | 29780.6400 | 2806.58000 2014-05-09 17:21:00 | 2806.55000 | 2806.55000 | 2806.53000 | 2806.53000 | 10.7600 | 30198.2700 | 2806.53000 2014-05-09 17:22:00 | 2806.55000 | 2806.93000 | 2806.12000 | 2806.12000 | 23.7210 | 66569.4800 | 2806.35001 2014-05-09 17:23:00 | 2806.91000 | 2806.91000 | 2806.12000 | 2806.44000 | 2.6590 | 7462.3700 | 2806.46000 2014-05-09 17:24:00 | 2806.44000 | 2806.48000 | 2806.44000 | 2806.44000 | 3.9970 | 11217.4300 | 2806.46000 2014-05-09 17:25:00 | 2806.33000 | 2806.50000 | 2806.33000 | 2806.50000 | 20.1450 | 56535.9500 | 2806.44996 2014-05-09 17:26:00 | 2807.00000 | 2808.24000 | 2806.45000 | 2806.45000 | 5.8070 | 16300.7400 | 2807.07999 2014-05-09 17:27:00 | 2808.13000 | 2809.00000 | 2807.11000 | 2808.28000 | 14.4980 | 40713.9600 | 2808.24999 2014-05-09 17:28:00 | 2808.02000 | 2808.02000 | 2806.68000 | 2807.73000 | 8.7620 | 24601.5600 | 2807.76001 2014-05-09 17:29:00 | 2807.02000 | 2807.31000 | 2807.02000 | 2807.31000 | 5.8140 | 16320.9500 | 2807.18001 2014-05-09 17:30:00 | 2808.80000 | 2808.94000 | 2808.79999 | 2808.94000 | 9.4460 | 26531.9700 | 2808.79999 2014-05-09 17:31:00 | 2809.11000 | 2810.87000 | 2809.11000 | 2809.33000 | 16.5900 | 46623.2500 | 2810.32000 2014-05-09 17:32:00 | 2809.33000 | 2812.00000 | 2808.86000 | 2808.93000 | 29.5850 | 83152.2900 | 2810.61995 2014-05-09 17:33:00 | 2809.95000 | 2810.89000 | 2809.06000 | 2810.07000 | 11.1470 | 31320.2600 | 2809.74999 2014-05-09 17:34:00 | 2810.00000 | 2810.00000 | 2810.00000 | 2810.00000 | 0.5000 | 1405.0000 | 2810.00000 2014-05-09 17:35:00 | 2809.45000 | 2809.94000 | 2809.30000 | 2809.94000 | 3.6330 | 10207.3200 | 2809.61000 2014-05-09 17:36:00 | 2809.32000 | 2810.16000 | 2808.29000 | 2809.08000 | 28.6710 | 80543.3000 | 2809.23001 2014-05-09 17:37:00 | 2810.13000 | 2813.00000 | 2809.07000 | 2811.20000 | 25.8420 | 72654.0100 | 2811.47002 2014-05-09 17:38:00 | 2812.00000 | 2812.75000 | 2811.97000 | 2811.97000 | 7.7910 | 21911.6400 | 2812.43000 2014-05-09 17:39:00 | . | . | . | . | . | . | . 2014-05-09 17:40:00 | 2809.12000 | 2811.01000 | 2809.02000 | 2809.79000 | 16.7990 | 47209.0800 | 2810.22999 2014-05-09 17:41:00 | 2808.91000 | 2809.57000 | 2808.30000 | 2809.55000 | 41.0630 | 115342.6200 | 2808.92004 2014-05-09 17:42:00 | 2808.51000 | 2811.27000 | 2808.30000 | 2808.53000 | 16.6380 | 46743.2200 | 2809.42999 2014-05-09 17:43:00 | 2808.55000 | 2811.16000 | 2808.55000 | 2809.12000 | 4.9470 | 13903.4700 | 2810.47999 2014-05-09 17:44:00 | 2809.17000 | 2809.22000 | 2808.63000 | 2808.94000 | 12.2260 | 34343.1300 | 2809.01998 2014-05-09 17:45:00 | 2808.63000 | 2808.63000 | 2808.59000 | 2808.61000 | 27.8490 | 78217.4100 | 2808.62999 2014-05-09 17:46:00 | 2809.80000 | 2809.80000 | 2808.15000 | 2808.30000 | 7.0210 | 19719.2600 | 2808.61000 2014-05-09 17:47:00 | 2809.43000 | 2809.43000 | 2809.16000 | 2809.16000 | 1.9440 | 5461.3000 | 2809.31000 2014-05-09 17:48:00 | 2809.18000 | 2810.00000 | 2808.15000 | 2808.35000 | 38.0580 | 106908.6800 | 2809.09997 2014-05-09 17:49:00 | 2808.17000 | 2809.86000 | 2808.15000 | 2809.86000 | 5.8600 | 16458.0400 | 2808.54000 2014-05-09 17:50:00 | 2809.07000 | 2809.86000 | 2808.00000 | 2808.00000 | 22.1470 | 62201.3300 | 2808.56998 2014-05-09 17:51:00 | 2809.65000 | 2809.76000 | 2808.00000 | 2808.64000 | 15.8230 | 44448.1200 | 2809.08002 2014-05-09 17:52:00 | 2808.70000 | 2809.00000 | 2807.00000 | 2808.82000 | 27.9550 | 78487.5900 | 2807.63995 2014-05-09 17:53:00 | 2808.82000 | 2808.82000 | 2807.00000 | 2808.70000 | 37.8730 | 106347.4000 | 2808.00004 2014-05-09 17:54:00 | 2807.22000 | 2808.61000 | 2807.06000 | 2807.86000 | 20.5260 | 57627.1400 | 2807.51997 2014-05-09 17:55:00 | 2807.86000 | 2808.82000 | 2807.64000 | 2808.76000 | 7.9110 | 22214.2300 | 2808.02000 2014-05-09 17:56:00 | 2807.66000 | 2808.74000 | 2806.43000 | 2807.98000 | 9.8880 | 27761.2400 | 2807.56999 2014-05-09 17:57:00 | 2807.98000 | 2808.00000 | 2806.52000 | 2807.82000 | 5.3170 | 14927.9900 | 2807.59999 2014-05-09 17:58:00 | 2807.82000 | 2807.82000 | 2806.53000 | 2806.85000 | 29.4140 | 82571.6900 | 2807.22004 2014-05-09 17:59:00 | 2807.78000 | 2808.00000 | 2806.50000 | 2808.00000 | 11.5240 | 32351.7400 | 2807.34002 2014-05-09 18:00:00 | 2808.00000 | 2808.00000 | 2808.00000 | 2808.00000 | 4.1680 | 11703.7400 | 2808.00000 2014-05-09 18:01:00 | 2807.15000 | 2807.47000 | 2806.79000 | 2807.47000 | 12.8090 | 35959.3100 | 2807.35000 2014-05-09 18:02:00 | 2807.00000 | 2807.80000 | 2807.00000 | 2807.36000 | 6.7040 | 18819.1000 | 2807.14001 2014-05-09 18:03:00 | 2807.33000 | 2807.80000 | 2807.13000 | 2807.13000 | 2.3220 | 6518.6800 | 2807.36000 2014-05-09 18:04:00 | 2806.50000 | 2806.50001 | 2806.50000 | 2806.50000 | 4.3440 | 12191.4400 | 2806.50001 2014-05-09 18:05:00 | 2807.11000 | 2807.11000 | 2806.22000 | 2806.98000 | 2.1120 | 5927.8500 | 2806.75000 2014-05-09 18:06:00 | 2806.98000 | 2807.00000 | 2806.80000 | 2807.00000 | 3.4180 | 9594.1800 | 2806.96000 2014-05-09 18:07:00 | 2807.00000 | 2807.00000 | 2806.39000 | 2806.97000 | 3.7370 | 10489.3500 | 2806.89000 2014-05-09 18:08:00 | 2806.97000 | 2807.36000 | 2806.97000 | 2807.36000 | 5.2160 | 14641.7600 | 2807.08999 2014-05-09 18:09:00 | 2808.45000 | 2809.59000 | 2806.22000 | 2806.22000 | 5.6720 | 15929.5100 | 2808.45000 2014-05-09 18:10:00 | 2807.53000 | 2807.53000 | 2806.23000 | 2806.23000 | 2.9300 | 8224.4500 | 2806.98000 2014-05-09 18:11:00 | 2807.00000 | 2808.10000 | 2806.85000 | 2808.07000 | 43.4639 | 122038.9200 | 2807.82006 2014-05-09 18:12:00 | 2808.07000 | 2808.07000 | 2807.99999 | 2808.00000 | 23.4790 | 65929.0900 | 2807.99999 2014-05-09 18:13:00 | 2807.00000 | 2807.13000 | 2806.49000 | 2806.89000 | 4.7400 | 13304.6900 | 2806.90000 2014-05-09 18:14:00 | . | . | . | . | . | . | . 2014-05-09 18:15:00 | . | . | . | . | . | . | . 2014-05-09 18:16:00 | . | . | . | . | . | . | . 2014-05-09 18:17:00 | 2806.22000 | 2807.79000 | 2806.10000 | 2806.19000 | 28.4540 | 79859.7000 | 2806.62004 2014-05-09 18:18:00 | 2805.18000 | 2809.00000 | 2805.00000 | 2809.00000 | 34.2950 | 96263.2800 | 2806.91994 2014-05-09 18:19:00 | 2809.00000 | 2811.00000 | 2807.40000 | 2810.99000 | 5.7160 | 16054.2400 | 2808.64999 2014-05-09 18:20:00 | 2810.99000 | 2810.99000 | 2809.25000 | 2809.45000 | 15.9360 | 44786.0900 | 2810.36998 2014-05-09 18:21:00 | 2809.57000 | 2809.57000 | 2809.55000 | 2809.55000 | 2.5480 | 7158.7600 | 2809.56000 2014-05-09 18:22:00 | 2807.07000 | 2808.80000 | 2807.07000 | 2807.98000 | 21.5350 | 60484.6900 | 2808.66996 2014-05-09 18:23:00 | 2809.00000 | 2810.08000 | 2809.00000 | 2810.06000 | 20.0150 | 56234.5700 | 2809.61996 2014-05-09 18:24:00 | 2810.06000 | 2811.00000 | 2809.98000 | 2810.04000 | 3.5230 | 9900.9100 | 2810.36000 2014-05-09 18:25:00 | 2810.06000 | 2811.00000 | 2810.05000 | 2811.00000 | 14.8210 | 41648.8200 | 2810.12001 2014-05-09 18:26:00 | 2810.02000 | 2811.00000 | 2810.00000 | 2811.00000 | 4.9340 | 13865.2900 | 2810.15001 2014-05-09 18:27:00 | 2810.90000 | 2810.90000 | 2810.90000 | 2810.90000 | 0.3430 | 964.1400 | 2810.90000 2014-05-09 18:28:00 | 2810.90000 | 2810.90000 | 2810.84000 | 2810.84000 | 0.3430 | 964.1300 | 2810.86000 2014-05-09 18:29:00 | 2810.84000 | 2811.83000 | 2808.60000 | 2809.97000 | 49.3930 | 138804.0900 | 2810.20005 2014-05-09 18:30:00 | . | . | . | . | . | . | . 2014-05-09 18:31:00 | 2808.83000 | 2809.92000 | 2808.83000 | 2809.92000 | 6.3120 | 17730.4500 | 2809.01000 2014-05-09 18:32:00 | 2809.83000 | 2809.93000 | 2808.44000 | 2809.77000 | 12.2600 | 34440.9200 | 2809.21000 2014-05-09 18:33:00 | 2809.62000 | 2811.97000 | 2809.62000 | 2811.97000 | 3.8730 | 10882.2500 | 2809.77000 2014-05-09 18:34:00 | 2811.99000 | 2811.99000 | 2810.66000 | 2810.74000 | 7.4740 | 21008.9500 | 2810.94001 2014-05-09 18:35:00 | 2811.99000 | 2811.99000 | 2811.63000 | 2811.63000 | 1.2700 | 3571.0600 | 2811.86000 2014-05-09 18:36:00 | 2811.59000 | 2811.99000 | 2810.68000 | 2811.87000 | 2.9500 | 8294.2300 | 2811.60000 2014-05-09 18:37:00 | 2811.83000 | 2811.99000 | 2810.79000 | 2811.36000 | 8.6100 | 24208.0400 | 2811.62000 2014-05-09 18:38:00 | 2810.76000 | 2811.99000 | 2810.76000 | 2811.56000 | 10.7880 | 30331.1900 | 2811.56999 2014-05-09 18:39:00 | 2811.18000 | 2811.18000 | 2811.18000 | 2811.18000 | 18.7000 | 52569.0700 | 2811.18000 2014-05-09 18:40:00 | 2811.96000 | 2811.99000 | 2811.96000 | 2811.99000 | 9.0000 | 25307.8700 | 2811.99000 2014-05-09 18:41:00 | . | . | . | . | . | . | . 2014-05-09 18:42:00 | 2811.35000 | 2811.35000 | 2807.61000 | 2809.71000 | 11.4980 | 32308.4900 | 2809.91999 2014-05-09 18:43:00 | 2810.15000 | 2810.67000 | 2810.15000 | 2810.67000 | 9.0350 | 25390.2200 | 2810.20998 2014-05-09 18:44:00 | 2810.56000 | 2810.56000 | 2809.25000 | 2809.25000 | 13.2770 | 37309.6600 | 2810.09999 2014-05-09 18:45:00 | 2809.07000 | 2809.07000 | 2808.23000 | 2808.68000 | 1.2400 | 3482.8900 | 2808.78000 2014-05-09 18:46:00 | 2808.30000 | 2808.30000 | 2807.95000 | 2807.95000 | 20.6300 | 57932.6600 | 2808.18000 2014-05-09 18:47:00 | 2808.20000 | 2811.10000 | 2808.20000 | 2811.10000 | 0.6000 | 1685.4200 | 2809.03000 2014-05-09 18:48:00 | 2808.89000 | 2808.89000 | 2808.70000 | 2808.70000 | 13.3700 | 37552.3800 | 2808.70000 2014-05-09 18:49:00 | 2808.65000 | 2810.73000 | 2807.10000 | 2807.10000 | 7.3560 | 20664.0700 | 2809.13999 2014-05-09 18:50:00 | . | . | . | . | . | . | . 2014-05-09 18:51:00 | 2808.02000 | 2808.02000 | 2808.02000 | 2808.02000 | 0.0880 | 247.1100 | 2808.02000 2014-05-09 18:52:00 | 2808.63000 | 2808.63000 | 2807.11000 | 2807.11000 | 19.9700 | 56066.3800 | 2807.53000 2014-05-09 18:53:00 | 2807.18000 | 2807.96000 | 2805.99000 | 2806.01000 | 39.3250 | 110378.2500 | 2806.81993 2014-05-09 18:54:00 | 2805.02000 | 2806.01000 | 2805.00000 | 2805.00000 | 42.4851 | 119171.4200 | 2805.01993 2014-05-09 18:55:00 | 2805.00000 | 2805.52000 | 2805.00000 | 2805.52000 | 31.5350 | 88456.3800 | 2805.01994 2014-05-09 18:56:00 | 2805.54000 | 2806.47000 | 2805.02000 | 2805.42000 | 14.4030 | 40409.5400 | 2805.63002 2014-05-09 18:57:00 | 2805.39000 | 2809.68000 | 2805.39000 | 2806.70000 | 15.4820 | 43469.3500 | 2807.73001 2014-05-09 18:58:00 | 2806.72000 | 2808.90000 | 2800.00000 | 2803.07000 | 44.4550 | 124589.6300 | 2802.59992 2014-05-09 18:59:00 | 2803.07000 | 2805.96000 | 2803.07000 | 2805.96000 | 9.6900 | 27174.7300 | 2804.41000 2014-05-09 19:00:00 | 2805.32000 | 2811.10000 | 2805.32000 | 2805.66000 | 15.9400 | 44770.7700 | 2808.71000 2014-05-09 19:01:00 | 2805.66000 | 2805.91000 | 2803.66000 | 2805.34000 | 2.7120 | 7608.4900 | 2805.49000 2014-05-09 19:02:00 | 2805.34000 | 2810.72000 | 2805.34000 | 2809.94000 | 10.9960 | 30870.7200 | 2807.44998 2014-05-09 19:03:00 | 2806.08000 | 2806.41000 | 2806.06000 | 2806.41000 | 1.0280 | 2884.6600 | 2806.09000 2014-05-09 19:04:00 | 2806.43000 | 2806.76000 | 2806.43000 | 2806.76000 | 1.9770 | 5548.6200 | 2806.59000 2014-05-09 19:05:00 | 2806.76000 | 2807.31000 | 2804.80000 | 2804.96000 | 13.0400 | 36599.1000 | 2806.68000 2014-05-09 19:06:00 | 2803.14000 | 2804.85000 | 2800.00000 | 2800.67000 | 23.5190 | 65893.8200 | 2801.72999 2014-05-09 19:07:00 | 2800.67000 | 2802.00000 | 2800.02000 | 2802.00000 | 5.6830 | 15917.7900 | 2800.95001 2014-05-09 19:08:00 | 2802.00000 | 2806.08000 | 2802.00000 | 2806.08000 | 4.0350 | 11309.2000 | 2802.77999 2014-05-09 19:09:00 | 2803.91000 | 2806.50000 | 2803.35000 | 2803.35000 | 24.3890 | 68419.0900 | 2805.32999 2014-05-09 19:10:00 | 2803.35000 | 2803.35000 | 2801.70000 | 2802.55000 | 24.9910 | 70049.5900 | 2802.99001 2014-05-09 19:11:00 | 2802.00000 | 2802.04000 | 2802.00000 | 2802.04000 | 0.5630 | 1577.5400 | 2802.02000 2014-05-09 19:12:00 | 2802.72000 | 2802.78000 | 2802.72000 | 2802.76000 | 1.2610 | 3534.2800 | 2802.76000 2014-05-09 19:13:00 | 2802.02000 | 2802.78000 | 2801.02000 | 2801.02000 | 6.6050 | 18506.8900 | 2801.94999 2014-05-09 19:14:00 | 2801.02000 | 2801.15000 | 2800.68000 | 2800.89000 | 13.4010 | 37536.7700 | 2801.04000 2014-05-09 19:15:00 | 2801.49000 | 2802.98000 | 2800.68000 | 2801.93000 | 13.5540 | 37976.0300 | 2801.83002 2014-05-09 19:16:00 | 2801.02000 | 2801.91000 | 2798.00000 | 2798.09000 | 58.8111 | 164671.6600 | 2800.01002 2014-05-09 19:17:00 | 2798.07000 | 2800.00000 | 2796.00000 | 2796.24000 | 34.3290 | 96033.1000 | 2797.42999 2014-05-09 19:18:00 | 2798.00000 | 2798.00000 | 2797.04000 | 2797.30000 | 6.1810 | 17293.7700 | 2797.89000 2014-05-09 19:19:00 | 2797.39000 | 2802.11000 | 2797.39000 | 2801.88000 | 24.2840 | 68018.8700 | 2800.97004 2014-05-09 19:20:00 | 2801.95000 | 2802.00000 | 2798.38000 | 2799.47000 | 13.3010 | 37246.9800 | 2800.31000 2014-05-09 19:21:00 | 2799.88000 | 2802.00000 | 2799.88000 | 2800.47000 | 12.1140 | 33926.3100 | 2800.59002 2014-05-09 19:22:00 | 2800.57000 | 2801.70000 | 2798.36000 | 2801.70000 | 20.8360 | 58335.0200 | 2799.71997 2014-05-09 19:23:00 | 2800.90000 | 2800.90000 | 2799.38000 | 2799.84000 | 2.2430 | 6281.0100 | 2800.27000 2014-05-09 19:24:00 | 2799.84000 | 2799.84000 | 2796.85000 | 2798.05000 | 13.3680 | 37409.9200 | 2798.46999 2014-05-09 19:25:00 | 2799.41000 | 2799.52000 | 2798.08000 | 2799.52000 | 11.0920 | 31043.4100 | 2798.72001 2014-05-09 19:26:00 | 2799.15000 | 2800.00000 | 2798.17000 | 2800.00000 | 9.5270 | 26667.1500 | 2799.10999 2014-05-09 19:27:00 | 2799.43000 | 2802.00000 | 2799.40000 | 2802.00000 | 5.5770 | 15617.9700 | 2800.42999 2014-05-09 19:28:00 | 2802.00000 | 2802.00000 | 2797.58000 | 2801.92000 | 4.1850 | 11717.1600 | 2799.80001 2014-05-09 19:29:00 | 2801.92000 | 2801.92000 | 2797.57000 | 2800.48000 | 11.3970 | 31908.8700 | 2799.75999 2014-05-09 19:30:00 | 2798.26000 | 2800.26000 | 2798.26000 | 2799.95000 | 16.2400 | 45470.1300 | 2799.88000 2014-05-09 19:31:00 | 2798.74000 | 2803.00000 | 2798.72000 | 2800.00000 | 17.4100 | 48741.9400 | 2799.65000 2014-05-09 19:32:00 | 2800.04000 | 2802.17000 | 2800.04000 | 2801.26000 | 7.8510 | 21989.6000 | 2800.87000 2014-05-09 19:33:00 | 2800.10000 | 2801.72000 | 2800.00000 | 2801.00000 | 7.4460 | 20851.1500 | 2800.31999 2014-05-09 19:34:00 | 2800.97000 | 2801.97000 | 2800.46000 | 2800.46000 | 7.9460 | 22255.1100 | 2800.78999 2014-05-09 19:35:00 | 2800.83000 | 2802.00000 | 2800.22000 | 2802.00000 | 8.6830 | 24318.8400 | 2800.74001 2014-05-09 19:36:00 | 2801.27000 | 2801.27000 | 2799.78000 | 2800.31000 | 22.2140 | 62204.1200 | 2800.22003 2014-05-09 19:37:00 | 2800.02000 | 2800.05000 | 2800.01000 | 2800.04000 | 4.3530 | 12188.5500 | 2800.04000 2014-05-09 19:38:00 | 2800.04000 | 2800.05000 | 2800.00000 | 2800.00000 | 28.7980 | 80635.1000 | 2800.01998 2014-05-09 19:39:00 | 2800.64000 | 2800.64000 | 2799.98000 | 2800.00000 | 4.2630 | 11936.3700 | 2799.99000 2014-05-09 19:40:00 | . | . | . | . | . | . | . 2014-05-09 19:41:00 | 2800.00000 | 2800.00000 | 2799.99000 | 2799.99000 | 5.7960 | 16228.8000 | 2799.99999 2014-05-09 19:42:00 | 2799.99000 | 2799.99000 | 2799.12000 | 2799.14000 | 18.1570 | 50824.1300 | 2799.14998 2014-05-09 19:43:00 | 2799.14000 | 2799.14000 | 2798.92000 | 2798.92000 | 2.3150 | 6479.9900 | 2799.13000 2014-05-09 19:44:00 | 2798.92000 | 2799.76000 | 2798.25000 | 2798.95000 | 6.9920 | 19569.6600 | 2798.86001 2014-05-09 19:45:00 | 2799.97000 | 2799.97000 | 2798.02000 | 2798.55000 | 7.7970 | 21820.1800 | 2798.52999 2014-05-09 19:46:00 | 2798.55000 | 2798.55000 | 2798.02000 | 2798.02000 | 6.2500 | 17489.7500 | 2798.36000 2014-05-09 19:47:00 | . | . | . | . | . | . | . 2014-05-09 19:48:00 | 2798.53000 | 2798.55000 | 2798.53000 | 2798.55000 | 1.5320 | 4287.3700 | 2798.55000 2014-05-09 19:49:00 | . | . | . | . | . | . | . 2014-05-09 19:50:00 | 2798.55000 | 2799.10000 | 2798.55000 | 2799.10000 | 0.1450 | 405.8000 | 2798.61000 2014-05-09 19:51:00 | 2799.10000 | 2799.10000 | 2798.27000 | 2798.97000 | 2.1950 | 6143.2300 | 2798.74000 2014-05-09 19:52:00 | 2798.06000 | 2799.97000 | 2798.06000 | 2799.97000 | 6.2220 | 17416.9600 | 2799.25000 2014-05-09 19:53:00 | 2799.95000 | 2800.00000 | 2799.00000 | 2800.00000 | 3.2650 | 9139.7900 | 2799.31999 2014-05-09 19:54:00 | 2800.00000 | 2801.00000 | 2800.00000 | 2801.00000 | 3.5290 | 9881.3200 | 2800.03000 2014-05-09 19:55:00 | 2800.55000 | 2800.58000 | 2800.02000 | 2800.02000 | 5.2110 | 14593.1000 | 2800.44000 2014-05-09 19:56:00 | . | . | . | . | . | . | . 2014-05-09 19:57:00 | 2801.00000 | 2801.00000 | 2800.58000 | 2800.58000 | 2.0380 | 5708.3700 | 2800.97000 2014-05-09 19:58:00 | 2801.72000 | 2801.73000 | 2800.66000 | 2801.05000 | 8.8290 | 24735.6000 | 2801.63000 2014-05-09 19:59:00 | 2801.04000 | 2801.98000 | 2801.02000 | 2801.98000 | 5.6080 | 15712.9300 | 2801.88000 2014-05-09 20:00:00 | 2801.95000 | 2801.95000 | 2801.95000 | 2801.95000 | 5.1490 | 14427.2400 | 2801.95000 2014-05-09 20:01:00 | 2801.95000 | 2801.95000 | 2801.95000 | 2801.95000 | 0.0830 | 232.5600 | 2801.95000 2014-05-09 20:02:00 | 2801.95000 | 2801.95000 | 2801.95000 | 2801.95000 | 0.0780 | 218.5500 | 2801.95000 2014-05-09 20:03:00 | 2801.95000 | 2802.00000 | 2798.13000 | 2798.64000 | 12.5950 | 35276.1400 | 2800.80998 2014-05-09 20:04:00 | 2799.73000 | 2801.05000 | 2799.21000 | 2800.80000 | 13.7400 | 38472.4700 | 2800.03000 2014-05-09 20:05:00 | 2800.85000 | 2800.85000 | 2799.02000 | 2799.23000 | 12.5390 | 35099.5000 | 2799.23000 2014-05-09 20:06:00 | 2799.23000 | 2799.23000 | 2798.04000 | 2798.94000 | 0.3580 | 1002.0100 | 2798.92000 2014-05-09 20:07:00 | 2798.94000 | 2798.94000 | 2798.02000 | 2798.90000 | 6.6030 | 18476.0100 | 2798.12001 2014-05-09 20:08:00 | 2798.86000 | 2798.86000 | 2798.83000 | 2798.83000 | 0.7150 | 2001.1700 | 2798.84000 2014-05-09 20:09:00 | 2798.81000 | 2800.46000 | 2798.51000 | 2798.77000 | 7.1700 | 20068.8900 | 2799.01000 2014-05-09 20:10:00 | 2798.98000 | 2801.97000 | 2798.98000 | 2800.08000 | 9.2960 | 26026.2400 | 2799.71999 2014-05-09 20:11:00 | 2800.35000 | 2802.00000 | 2800.32000 | 2801.71000 | 13.1880 | 36938.0200 | 2800.87999 2014-05-09 20:12:00 | 2800.53000 | 2801.79000 | 2800.53000 | 2801.79000 | 4.5590 | 12771.2800 | 2801.33000 2014-05-09 20:13:00 | 2801.33000 | 2801.90000 | 2800.89000 | 2800.89000 | 12.4700 | 34931.8200 | 2801.27000 2014-05-09 20:14:00 | 2801.40000 | 2801.40000 | 2798.43000 | 2798.43000 | 20.7770 | 58171.1200 | 2799.77998 2014-05-09 20:15:00 | 2799.90000 | 2800.10000 | 2799.90000 | 2800.05000 | 5.0090 | 14025.1500 | 2799.99000 2014-05-09 20:16:00 | 2800.17000 | 2800.17000 | 2799.95000 | 2799.95000 | 12.3220 | 34501.9500 | 2800.03001 2014-05-09 20:17:00 | . | . | . | . | . | . | . 2014-05-09 20:18:00 | 2800.51000 | 2800.51000 | 2798.16000 | 2799.76000 | 20.8470 | 58369.0300 | 2799.87998 2014-05-09 20:19:00 | 2799.76000 | 2799.76000 | 2798.89000 | 2799.61000 | 2.2230 | 6223.0700 | 2799.40000 2014-05-09 20:20:00 | 2799.10000 | 2799.73000 | 2798.63000 | 2798.88000 | 8.8190 | 24684.9800 | 2799.07000 2014-05-09 20:21:00 | 2799.76000 | 2799.76000 | 2799.76000 | 2799.76000 | 0.0440 | 123.1900 | 2799.76000 2014-05-09 20:22:00 | 2798.65000 | 2799.69000 | 2798.65000 | 2798.75000 | 15.2170 | 42591.3600 | 2798.92998 2014-05-09 20:23:00 | 2798.79000 | 2799.72000 | 2798.56000 | 2798.56000 | 6.9000 | 19310.5500 | 2798.63000 2014-05-09 20:24:00 | 2799.36000 | 2799.36000 | 2799.29000 | 2799.29000 | 0.0660 | 184.7600 | 2799.32000 2014-05-09 20:25:00 | 2799.01000 | 2800.49000 | 2799.01000 | 2799.14000 | 3.7200 | 10413.8800 | 2799.43000 2014-05-09 20:26:00 | 2800.53000 | 2800.53000 | 2798.56000 | 2799.08000 | 8.8590 | 24795.8400 | 2798.94000 2014-05-09 20:27:00 | 2800.30000 | 2800.30000 | 2800.30000 | 2800.30000 | 0.0230 | 64.4100 | 2800.30000 2014-05-09 20:28:00 | 2800.30000 | 2800.30000 | 2798.89000 | 2800.00000 | 15.7250 | 44025.6700 | 2799.71997 2014-05-09 20:29:00 | 2800.30000 | 2800.30000 | 2800.30000 | 2800.30000 | 0.5720 | 1601.7700 | 2800.30000 2014-05-09 20:30:00 | 2800.30000 | 2800.30000 | 2800.15999 | 2800.30000 | 7.7280 | 21639.6600 | 2800.15999 2014-05-09 20:31:00 | 2799.48000 | 2800.44000 | 2798.84000 | 2800.44000 | 31.3399 | 87755.6100 | 2800.12000 2014-05-09 20:32:00 | 2800.53000 | 2802.00000 | 2800.40000 | 2801.99000 | 24.8670 | 69669.5600 | 2801.68997 2014-05-09 20:33:00 | 2801.99000 | 2805.10000 | 2801.99000 | 2805.08000 | 19.4700 | 54602.3200 | 2804.43000 2014-05-09 20:34:00 | 2805.10000 | 2805.14000 | 2804.99000 | 2805.14000 | 3.5050 | 9831.8000 | 2805.07999 2014-05-09 20:35:00 | 2803.14000 | 2803.14000 | 2802.03000 | 2802.68000 | 8.6500 | 24244.1500 | 2802.79000 2014-05-09 20:36:00 | 2799.97000 | 2800.47000 | 2799.97000 | 2800.47000 | 17.3470 | 48571.1900 | 2799.97998 2014-05-09 20:37:00 | 2800.39000 | 2806.00000 | 2800.23000 | 2800.52000 | 20.7640 | 58146.7400 | 2800.36003 2014-05-09 20:38:00 | 2802.78000 | 2802.78000 | 2800.88000 | 2800.88000 | 8.5900 | 24064.7400 | 2801.48000 2014-05-09 20:39:00 | 2800.29000 | 2800.29000 | 2798.98000 | 2798.98000 | 8.0130 | 22431.4300 | 2799.38001 2014-05-09 20:40:00 | 2799.34000 | 2799.79000 | 2799.34000 | 2799.52000 | 1.1760 | 3292.2600 | 2799.54000 2014-05-09 20:41:00 | . | . | . | . | . | . | . 2014-05-09 20:42:00 | 2800.30000 | 2803.00000 | 2798.78000 | 2800.95000 | 16.4220 | 45989.0900 | 2800.46001 2014-05-09 20:43:00 | 2799.05000 | 2800.80000 | 2799.05000 | 2799.77000 | 7.2270 | 20235.5000 | 2799.98999 2014-05-09 20:44:00 | 2800.85000 | 2800.85000 | 2799.12000 | 2800.00000 | 8.5280 | 23877.8000 | 2799.92999 2014-05-09 20:45:00 | 2800.00000 | 2800.00000 | 2800.00000 | 2800.00000 | 0.1160 | 324.8000 | 2800.00000 2014-05-09 20:46:00 | 2800.00000 | 2802.49000 | 2799.92000 | 2802.03000 | 13.2160 | 37019.4400 | 2801.10998 2014-05-09 20:47:00 | 2802.00000 | 2802.02000 | 2802.00000 | 2802.00000 | 11.2710 | 31581.3700 | 2802.00000 2014-05-09 20:48:00 | 2801.57000 | 2801.81000 | 2799.69000 | 2801.74000 | 7.3840 | 20682.8900 | 2801.04001 2014-05-09 20:49:00 | 2801.90000 | 2801.90000 | 2800.16000 | 2801.39000 | 15.4750 | 43351.3700 | 2801.37997 2014-05-09 20:50:00 | 2801.94000 | 2802.09000 | 2801.94000 | 2802.09000 | 18.3960 | 51547.1900 | 2802.08997 2014-05-09 20:51:00 | 2802.38000 | 2805.75000 | 2802.38000 | 2804.32000 | 6.8200 | 19123.1400 | 2803.98000 2014-05-09 20:52:00 | 2804.92000 | 2805.76000 | 2804.29000 | 2804.94000 | 12.0090 | 33687.2100 | 2805.16000 2014-05-09 20:53:00 | 2804.94000 | 2805.26000 | 2804.92000 | 2805.26000 | 11.5110 | 32288.7200 | 2805.03000 2014-05-09 20:54:00 | 2805.26000 | 2805.26000 | 2803.31000 | 2804.79000 | 2.7980 | 7846.6400 | 2804.38000 2014-05-09 20:55:00 | 2805.18000 | 2805.18000 | 2803.69000 | 2805.00000 | 5.0330 | 14116.2000 | 2804.73001 2014-05-09 20:56:00 | 2805.79000 | 2805.79000 | 2804.70000 | 2804.70000 | 9.2170 | 25855.7600 | 2805.21999 2014-05-09 20:57:00 | 2805.68000 | 2805.68000 | 2805.68000 | 2805.68000 | 1.1700 | 3282.6500 | 2805.68000 2014-05-09 20:58:00 | 2804.70000 | 2804.70000 | 2801.47000 | 2801.47000 | 4.8580 | 13611.9000 | 2801.96000 2014-05-09 20:59:00 | 2804.78000 | 2804.78000 | 2802.90000 | 2803.26000 | 17.2900 | 48477.9700 | 2803.82000 2014-05-09 21:00:00 | 2804.81000 | 2804.81000 | 2804.13000 | 2804.13000 | 0.7590 | 2128.3600 | 2804.17000 2014-05-09 21:01:00 | 2804.07000 | 2804.07000 | 2800.57000 | 2803.47000 | 31.7630 | 88975.8300 | 2801.24003 2014-05-09 21:02:00 | 2803.47000 | 2804.07000 | 2800.78000 | 2802.79000 | 14.0810 | 39465.5700 | 2802.75001 2014-05-09 21:03:00 | 2804.31000 | 2805.46000 | 2803.45000 | 2805.46000 | 12.4340 | 34871.3200 | 2804.51002 2014-05-09 21:04:00 | 2804.98000 | 2804.98000 | 2804.98000 | 2804.98000 | 0.2070 | 580.6300 | 2804.98000 2014-05-09 21:05:00 | 2804.98000 | 2804.98000 | 2804.45000 | 2804.58000 | 2.4190 | 6784.1600 | 2804.53000 2014-05-09 21:06:00 | 2804.98000 | 2804.98000 | 2804.00000 | 2804.35000 | 1.5150 | 4248.3300 | 2804.18000 2014-05-09 21:07:00 | 2804.32000 | 2804.32000 | 2802.67000 | 2804.06000 | 4.5200 | 12672.3900 | 2803.63000 2014-05-09 21:08:00 | 2803.98000 | 2803.98000 | 2803.98000 | 2803.98000 | 0.0230 | 64.4900 | 2803.98000 2014-05-09 21:09:00 | 2804.00000 | 2804.98000 | 2804.00000 | 2804.00000 | 0.4860 | 1362.8100 | 2804.13000 2014-05-09 21:10:00 | 2804.00000 | 2804.00000 | 2803.74000 | 2803.74000 | 1.7880 | 5013.0900 | 2803.74000 2014-05-09 21:11:00 | 2804.76000 | 2804.76000 | 2804.00000 | 2804.04000 | 4.4190 | 12391.1400 | 2804.06000 2014-05-09 21:12:00 | 2804.02000 | 2805.00000 | 2801.64000 | 2805.00000 | 23.7220 | 66512.7300 | 2803.84002 2014-05-09 21:13:00 | 2803.79000 | 2805.00000 | 2803.74000 | 2805.00000 | 8.1340 | 22810.8000 | 2804.38001 2014-05-09 21:14:00 | 2805.00000 | 2805.00000 | 2805.00000 | 2805.00000 | 0.0690 | 193.5500 | 2805.00000 2014-05-09 21:15:00 | 2805.00000 | 2805.00000 | 2803.82000 | 2805.00000 | 14.0660 | 39445.9300 | 2804.34998 2014-05-09 21:16:00 | 2804.24000 | 2804.24000 | 2803.92000 | 2803.92000 | 16.6400 | 46659.0000 | 2804.03000 2014-05-09 21:17:00 | 2804.52000 | 2804.52000 | 2804.52000 | 2804.52000 | 6.0000 | 16827.1200 | 2804.52000 2014-05-09 21:18:00 | 2805.00000 | 2806.00000 | 2804.20000 | 2805.53000 | 9.4510 | 26504.1600 | 2804.38000 2014-05-09 21:19:00 | 2806.00000 | 2806.00000 | 2805.53000 | 2805.53000 | 0.3970 | 1113.9700 | 2805.98000 2014-05-09 21:20:00 | . | . | . | . | . | . | . 2014-05-09 21:21:00 | 2806.00000 | 2806.00000 | 2806.00000 | 2806.00000 | 2.5430 | 7135.6600 | 2806.00000 2014-05-09 21:22:00 | . | . | . | . | . | . | . 2014-05-09 21:23:00 | 2806.99000 | 2806.99000 | 2806.99000 | 2806.99000 | 1.5790 | 4432.2400 | 2806.99000 2014-05-09 21:24:00 | 2806.99000 | 2806.99000 | 2806.99000 | 2806.99000 | 0.0170 | 47.7200 | 2806.99000 2014-05-09 21:25:00 | 2806.99000 | 2806.99000 | 2805.39000 | 2805.94000 | 19.2920 | 54134.1700 | 2806.04001 2014-05-09 21:26:00 | 2803.86000 | 2803.86000 | 2800.00000 | 2803.48000 | 12.2710 | 34373.0200 | 2801.16000 2014-05-09 21:27:00 | 2803.43000 | 2803.43000 | 2801.03000 | 2801.53000 | 5.4220 | 15193.5200 | 2802.20000 2014-05-09 21:28:00 | 2801.04000 | 2803.02000 | 2800.62000 | 2800.62000 | 9.0240 | 25276.6900 | 2801.05001 2014-05-09 21:29:00 | 2801.33000 | 2802.14000 | 2800.64000 | 2802.09000 | 15.1640 | 42490.2000 | 2802.04002 2014-05-09 21:30:00 | 2803.66000 | 2804.00000 | 2803.09000 | 2803.99000 | 2.9360 | 8231.7400 | 2803.72000 2014-05-09 21:31:00 | 2803.82000 | 2803.87000 | 2803.28000 | 2803.28000 | 9.1600 | 25679.9100 | 2803.48000 2014-05-09 21:32:00 | 2802.01000 | 2802.61000 | 2802.01000 | 2802.36000 | 7.0110 | 19648.1400 | 2802.47000 2014-05-09 21:33:00 | 2802.61000 | 2805.40000 | 2802.61000 | 2805.40000 | 2.8150 | 7890.9600 | 2803.17999 2014-05-09 21:34:00 | . | . | . | . | . | . | . 2014-05-09 21:35:00 | 2804.77000 | 2804.77000 | 2803.00000 | 2803.00000 | 1.8540 | 5198.6700 | 2804.03000 2014-05-09 21:36:00 | 2803.56000 | 2803.56000 | 2800.84000 | 2802.24000 | 23.3650 | 65497.9200 | 2803.24996 2014-05-09 21:37:00 | 2802.01000 | 2802.01000 | 2801.98000 | 2801.98000 | 0.0280 | 78.4600 | 2802.00000 2014-05-09 21:38:00 | 2801.73000 | 2804.43000 | 2801.73000 | 2803.20000 | 17.8380 | 50007.6300 | 2803.42999 2014-05-09 21:39:00 | 2804.07000 | 2804.07000 | 2802.70000 | 2803.16000 | 1.1100 | 3111.6700 | 2803.31000 2014-05-09 21:40:00 | 2804.50000 | 2804.50000 | 2802.98000 | 2803.04000 | 2.1350 | 5986.1800 | 2803.83000 2014-05-09 21:41:00 | 2802.44000 | 2802.44000 | 2800.68000 | 2802.41000 | 4.6750 | 13097.4300 | 2801.58999 2014-05-09 21:42:00 | 2802.26000 | 2804.49000 | 2801.54000 | 2801.71000 | 2.7750 | 7775.7000 | 2802.05000 2014-05-09 21:43:00 | 2803.76000 | 2803.76000 | 2801.81000 | 2801.87000 | 10.4550 | 29298.5300 | 2802.34998 2014-05-09 21:44:00 | 2803.67000 | 2803.72000 | 2802.48000 | 2803.48000 | 2.9760 | 8343.1700 | 2803.48000 2014-05-09 21:45:00 | 2803.03000 | 2803.03000 | 2803.03000 | 2803.03000 | 0.2830 | 793.2600 | 2803.03000 2014-05-09 21:46:00 | 2802.55000 | 2802.55000 | 2800.34000 | 2800.84000 | 10.1480 | 28431.4400 | 2801.67999 2014-05-09 21:47:00 | 2800.84000 | 2800.84000 | 2798.90000 | 2799.85000 | 21.0370 | 58893.7700 | 2799.52998 2014-05-09 21:48:00 | 2799.85000 | 2802.79000 | 2799.85000 | 2802.79000 | 31.2550 | 87576.8700 | 2802.00994 2014-05-09 21:49:00 | 2802.93000 | 2802.93000 | 2802.93000 | 2802.93000 | 0.4900 | 1373.4400 | 2802.93000 2014-05-09 21:50:00 | 2801.54000 | 2802.93000 | 2801.54000 | 2802.93000 | 18.3710 | 51471.0300 | 2801.75001 2014-05-09 21:51:00 | 2803.01000 | 2803.81000 | 2802.25000 | 2802.42000 | 18.5760 | 52068.9700 | 2803.01997 2014-05-09 21:52:00 | 2802.31000 | 2803.76000 | 2802.31000 | 2802.80000 | 9.1310 | 25595.7900 | 2803.18000 2014-05-09 21:53:00 | 2803.79000 | 2803.79000 | 2802.93000 | 2802.93000 | 1.0410 | 2918.3900 | 2803.45000 2014-05-09 21:54:00 | 2803.47000 | 2803.47000 | 2802.93000 | 2802.93000 | 0.3860 | 1082.1000 | 2803.37000 2014-05-09 21:55:00 | 2803.47000 | 2804.00000 | 2802.93000 | 2802.93000 | 0.1460 | 409.2800 | 2803.29000 2014-05-09 21:56:00 | 2803.90000 | 2804.00000 | 2802.93000 | 2804.00000 | 9.7330 | 27289.4900 | 2803.81001 2014-05-09 21:57:00 | 2804.00000 | 2804.70000 | 2803.92000 | 2804.70000 | 2.9180 | 8182.5300 | 2804.16000 2014-05-09 21:58:00 | 2804.70000 | 2804.70000 | 2804.69000 | 2804.69000 | 1.4240 | 3993.8900 | 2804.70000 2014-05-09 21:59:00 | 2804.69000 | 2807.00000 | 2804.69000 | 2806.97000 | 3.1310 | 8784.9300 | 2805.79000 2014-05-09 22:00:00 | 2805.30000 | 2807.50000 | 2805.30000 | 2807.49000 | 13.6920 | 38436.9700 | 2807.26001 2014-05-09 22:01:00 | 2807.48000 | 2810.00000 | 2807.48000 | 2809.27000 | 20.1620 | 56632.4200 | 2808.87001 2014-05-09 22:02:00 | 2810.00000 | 2810.99000 | 2808.57000 | 2808.94000 | 22.7930 | 64031.0600 | 2809.24002 2014-05-09 22:03:00 | 2808.88000 | 2810.99000 | 2808.88000 | 2809.59000 | 4.5390 | 12753.5400 | 2809.77000 2014-05-09 22:04:00 | 2809.61000 | 2810.97000 | 2809.61000 | 2810.95000 | 1.5520 | 4361.5300 | 2810.26000 2014-05-09 22:05:00 | 2810.95000 | 2811.99000 | 2810.93000 | 2811.99000 | 19.7290 | 55458.0600 | 2810.98999 2014-05-09 22:06:00 | 2811.99000 | 2811.99000 | 2798.00000 | 2807.83000 | 47.5681 | 133558.3100 | 2807.72997 2014-05-09 22:07:00 | 2811.94000 | 2811.94000 | 2807.51000 | 2811.43000 | 12.6790 | 35642.8400 | 2811.17000 2014-05-09 22:08:00 | 2811.94000 | 2811.97000 | 2808.37000 | 2811.97000 | 15.0450 | 42264.3600 | 2809.19997 2014-05-09 22:09:00 | 2811.97000 | 2811.97000 | 2811.75000 | 2811.77000 | 2.5710 | 7229.1600 | 2811.81000 2014-05-09 22:10:00 | 2811.80000 | 2812.00000 | 2811.80000 | 2812.00000 | 24.5430 | 69014.6500 | 2811.99003 2014-05-09 22:11:00 | 2812.99000 | 2812.99000 | 2812.11000 | 2812.12000 | 6.0640 | 17053.1200 | 2812.19001 2014-05-09 22:12:00 | 2811.87000 | 2812.99000 | 2807.28000 | 2809.42000 | 14.0620 | 39518.0300 | 2810.27001 2014-05-09 22:13:00 | 2809.98000 | 2809.98000 | 2809.28000 | 2809.28000 | 6.5660 | 18449.4200 | 2809.83999 2014-05-09 22:14:00 | 2809.20000 | 2810.27000 | 2809.20000 | 2809.52000 | 7.1690 | 20145.7500 | 2810.12000 2014-05-09 22:15:00 | 2808.86000 | 2810.15000 | 2805.85000 | 2808.87000 | 21.8450 | 61363.8100 | 2809.05996 2014-05-09 22:16:00 | 2808.87000 | 2808.87000 | 2806.64000 | 2806.64000 | 4.8930 | 13733.9900 | 2806.87001 2014-05-09 22:17:00 | 2806.61000 | 2808.53000 | 2805.36000 | 2805.48000 | 28.8420 | 80975.9200 | 2807.57002 2014-05-09 22:18:00 | 2805.91000 | 2805.91000 | 2805.91000 | 2805.91000 | 0.2600 | 729.5400 | 2805.91000 2014-05-09 22:19:00 | 2806.13000 | 2806.13000 | 2804.85000 | 2804.85000 | 14.2110 | 39866.4600 | 2805.32001 2014-05-09 22:20:00 | 2804.85000 | 2804.85000 | 2804.61000 | 2804.76000 | 9.6070 | 26943.9500 | 2804.61999 2014-05-09 22:21:00 | 2804.73000 | 2804.73000 | 2803.37000 | 2804.48000 | 5.0830 | 14249.8800 | 2803.44001 2014-05-09 22:22:00 | 2804.48000 | 2804.48000 | 2804.48000 | 2804.48000 | 0.6620 | 1856.5700 | 2804.48000 2014-05-09 22:23:00 | 2807.10000 | 2809.48000 | 2804.43000 | 2808.88000 | 21.8540 | 61344.0900 | 2807.00003 2014-05-09 22:24:00 | 2808.32000 | 2810.10000 | 2808.12000 | 2809.42000 | 29.0149 | 81501.8300 | 2808.95995 2014-05-09 22:25:00 | 2806.01000 | 2808.01000 | 2806.01000 | 2807.77000 | 6.0010 | 16847.7000 | 2807.48000 2014-05-09 22:26:00 | 2807.46000 | 2807.98000 | 2801.78000 | 2807.45000 | 5.4180 | 15211.0600 | 2807.50000 2014-05-09 22:27:00 | 2802.86000 | 2802.86000 | 2802.86000 | 2802.86000 | 6.7600 | 18947.3300 | 2802.86000 2014-05-09 22:28:00 | 2804.95000 | 2807.25000 | 2804.95000 | 2806.08000 | 37.2599 | 104534.2600 | 2805.54000 2014-05-09 22:29:00 | 2807.22000 | 2807.22000 | 2807.22000 | 2807.22000 | 0.1000 | 280.7200 | 2807.22000 2014-05-09 22:30:00 | 2807.22000 | 2807.22000 | 2804.80000 | 2805.91000 | 5.1200 | 14366.3200 | 2805.92000 2014-05-09 22:31:00 | 2805.91000 | 2805.91000 | 2805.10000 | 2805.12000 | 6.2990 | 17671.3100 | 2805.42000 2014-05-09 22:32:00 | 2805.12000 | 2805.12000 | 2804.89000 | 2804.89000 | 5.4490 | 15283.9600 | 2804.91000 2014-05-09 22:33:00 | 2804.89000 | 2807.19000 | 2804.89000 | 2807.07000 | 6.0870 | 17081.7400 | 2806.26999 2014-05-09 22:34:00 | 2807.11000 | 2807.25000 | 2805.76000 | 2807.00000 | 7.7950 | 21874.1700 | 2806.17999 2014-05-09 22:35:00 | 2806.65000 | 2810.02000 | 2806.65000 | 2810.00000 | 32.2140 | 90484.2900 | 2808.85005 2014-05-09 22:36:00 | 2810.10000 | 2812.00000 | 2810.02000 | 2810.02000 | 21.4130 | 60189.8600 | 2810.90002 2014-05-09 22:37:00 | 2811.22000 | 2811.24000 | 2810.48000 | 2810.48000 | 23.3200 | 65550.4600 | 2810.91000 2014-05-09 22:38:00 | 2810.10000 | 2812.97000 | 2810.10000 | 2811.01000 | 1.3000 | 3653.8300 | 2810.64000 2014-05-09 22:39:00 | 2811.43000 | 2811.43000 | 2810.02000 | 2810.02000 | 1.1400 | 3204.5800 | 2811.04000 2014-05-09 22:40:00 | 2810.90000 | 2812.36000 | 2810.15000 | 2810.94000 | 19.5970 | 55096.9600 | 2811.49998 2014-05-09 22:41:00 | 2810.61000 | 2810.61000 | 2809.95000 | 2810.00000 | 13.5570 | 38095.9900 | 2810.05999 2014-05-09 22:42:00 | 2809.00000 | 2809.07000 | 2808.87000 | 2808.88000 | 6.5400 | 18370.7500 | 2808.98000 2014-05-09 22:43:00 | 2808.88000 | 2809.98000 | 2807.94000 | 2809.07000 | 5.0400 | 14158.1100 | 2809.15000 2014-05-09 22:44:00 | 2809.87000 | 2809.98000 | 2809.87000 | 2809.98000 | 1.8650 | 5240.4500 | 2809.89000 2014-05-09 22:45:00 | 2810.76000 | 2812.74000 | 2810.76000 | 2811.46000 | 13.4390 | 37785.1300 | 2811.60000 2014-05-09 22:46:00 | 2812.71000 | 2813.00000 | 2812.71000 | 2813.00000 | 4.1000 | 11533.2500 | 2812.99000 2014-05-09 22:47:00 | 2812.02000 | 2813.27000 | 2812.00000 | 2813.27000 | 10.2040 | 28703.0700 | 2812.92001 2014-05-09 22:48:00 | 2814.00000 | 2814.00000 | 2814.00000 | 2814.00000 | 0.5200 | 1463.2800 | 2814.00000 2014-05-09 22:49:00 | 2814.00000 | 2814.98000 | 2814.00000 | 2814.98000 | 0.5000 | 1407.0200 | 2814.04000 2014-05-09 22:50:00 | 2814.69000 | 2814.98000 | 2814.69000 | 2814.96000 | 4.5860 | 12908.3500 | 2814.72999 2014-05-09 22:51:00 | 2814.96000 | 2814.96000 | 2814.92000 | 2814.93000 | 18.5750 | 52287.6000 | 2814.93997 2014-05-09 22:52:00 | 2814.96000 | 2814.96000 | 2814.94000 | 2814.96000 | 2.2470 | 6325.2100 | 2814.96000 2014-05-09 22:53:00 | 2814.96000 | 2814.96000 | 2810.22000 | 2814.37000 | 9.1910 | 25869.7400 | 2814.68000 2014-05-09 22:54:00 | 2814.37000 | 2814.37000 | 2811.53000 | 2813.89000 | 27.2710 | 76724.6700 | 2813.42001 2014-05-09 22:55:00 | 2813.89000 | 2813.89002 | 2813.86000 | 2813.86000 | 14.9140 | 41966.3100 | 2813.89002 2014-05-09 22:56:00 | 2813.86000 | 2813.89000 | 2811.89000 | 2813.67000 | 4.4810 | 12608.7700 | 2813.83000 2014-05-09 22:57:00 | 2813.52000 | 2813.55000 | 2813.42000 | 2813.55000 | 0.5580 | 1569.9500 | 2813.53000 2014-05-09 22:58:00 | 2812.98000 | 2813.70000 | 2812.41000 | 2812.41000 | 11.5130 | 32389.2200 | 2813.27001 2014-05-09 22:59:00 | 2812.41000 | 2812.41000 | 2812.39000 | 2812.39000 | 0.5310 | 1493.3800 | 2812.40000 2014-05-09 23:00:00 | 2810.30000 | 2811.35000 | 2809.27000 | 2809.27000 | 5.4220 | 15238.2800 | 2810.45000 2014-05-09 23:01:00 | 2809.75000 | 2811.07000 | 2809.65000 | 2809.65000 | 10.9090 | 30656.3500 | 2810.19000 2014-05-09 23:02:00 | . | . | . | . | . | . | . 2014-05-09 23:03:00 | 2809.79000 | 2812.00000 | 2809.79000 | 2811.99000 | 19.0040 | 53407.8900 | 2810.35003 2014-05-09 23:04:00 | 2809.97000 | 2812.00000 | 2809.97000 | 2812.00000 | 11.6670 | 32788.2700 | 2810.33999 2014-05-09 23:05:00 | 2812.55000 | 2813.18000 | 2812.55000 | 2812.82000 | 2.4430 | 6871.5500 | 2812.75000 2014-05-09 23:06:00 | 2812.85000 | 2813.70000 | 2810.23000 | 2811.48000 | 28.8130 | 81044.1300 | 2812.76003 2014-05-09 23:07:00 | 2813.15000 | 2813.70000 | 2811.45000 | 2813.70000 | 13.2580 | 37292.3300 | 2812.81999 2014-05-09 23:08:00 | 2812.38000 | 2812.38000 | 2812.38000 | 2812.38000 | 0.1640 | 461.2300 | 2812.38000 2014-05-09 23:09:00 | 2813.02000 | 2813.07000 | 2813.02000 | 2813.07000 | 1.0000 | 2813.0500 | 2813.05000 2014-05-09 23:10:00 | 2813.70000 | 2813.70000 | 2813.65000 | 2813.65000 | 4.5270 | 12737.5900 | 2813.69000 2014-05-09 23:11:00 | 2813.05000 | 2813.70000 | 2813.05000 | 2813.65000 | 1.7090 | 4807.9700 | 2813.33000 2014-05-09 23:12:00 | 2813.65000 | 2814.44000 | 2813.65000 | 2814.44000 | 24.0060 | 67545.6900 | 2813.69997 2014-05-09 23:13:00 | 2814.44000 | 2814.45000 | 2814.44000 | 2814.45000 | 5.0860 | 14314.2900 | 2814.44999 2014-05-09 23:14:00 | 2814.00000 | 2814.50000 | 2814.00000 | 2814.21000 | 10.5210 | 29607.5700 | 2814.14000 2014-05-09 23:15:00 | 2813.70000 | 2815.00000 | 2813.70000 | 2813.70000 | 12.5560 | 35340.9900 | 2814.66998 2014-05-09 23:16:00 | 2813.84000 | 2814.99000 | 2810.84000 | 2814.42000 | 5.5080 | 15495.8600 | 2813.34000 2014-05-09 23:17:00 | 2813.69000 | 2814.35000 | 2812.46000 | 2814.35000 | 5.2630 | 14807.2000 | 2813.45001 2014-05-09 23:18:00 | 2812.40000 | 2814.72000 | 2812.38000 | 2812.66000 | 21.2030 | 59655.3400 | 2813.53002 2014-05-09 23:19:00 | 2812.72000 | 2812.81000 | 2812.72000 | 2812.81000 | 0.5250 | 1476.7000 | 2812.75000 2014-05-09 23:20:00 | 2813.20000 | 2814.04000 | 2811.14000 | 2813.29000 | 25.4410 | 71564.9800 | 2812.98001 2014-05-09 23:21:00 | 2814.04000 | 2814.04000 | 2814.04000 | 2814.04000 | 7.6000 | 21386.7000 | 2814.04000 2014-05-09 23:22:00 | 2814.12000 | 2814.14000 | 2810.41000 | 2810.61000 | 13.6800 | 38465.6100 | 2811.81000 2014-05-09 23:23:00 | 2811.38000 | 2812.52000 | 2811.38000 | 2812.52000 | 1.4480 | 4071.2000 | 2811.60000 2014-05-09 23:24:00 | 2812.20000 | 2813.39000 | 2812.00000 | 2812.37000 | 4.1120 | 11565.7000 | 2812.67000 2014-05-09 23:25:00 | 2812.37000 | 2812.58000 | 2811.27000 | 2811.27000 | 18.3940 | 51734.1000 | 2812.55003 2014-05-09 23:26:00 | 2810.93000 | 2812.43000 | 2810.93000 | 2812.43000 | 1.8020 | 5066.7900 | 2811.76000 2014-05-09 23:27:00 | 2810.76000 | 2812.38000 | 2810.76000 | 2812.38000 | 17.2670 | 48553.0900 | 2811.89998 2014-05-09 23:28:00 | 2812.38000 | 2812.38000 | 2812.38000 | 2812.38000 | 0.0480 | 134.9900 | 2812.38000 2014-05-09 23:29:00 | 2811.19000 | 2811.32000 | 2810.88000 | 2810.88000 | 14.1280 | 39716.8700 | 2811.21999 2014-05-09 23:30:00 | 2811.37000 | 2811.87000 | 2810.82000 | 2811.87000 | 10.1920 | 28655.6800 | 2811.59001 2014-05-09 23:31:00 | 2810.03000 | 2810.95000 | 2810.03000 | 2810.82000 | 1.4240 | 4001.7800 | 2810.24000 2014-05-09 23:32:00 | 2810.54000 | 2810.54000 | 2810.00000 | 2810.00000 | 6.1020 | 17146.6800 | 2810.01000 2014-05-09 23:33:00 | 2810.02000 | 2810.72000 | 2810.00000 | 2810.39000 | 32.1950 | 90473.4900 | 2810.16994 2014-05-09 23:34:00 | 2810.00000 | 2810.02000 | 2808.00000 | 2808.00000 | 30.0980 | 84559.4700 | 2809.46998 2014-05-09 23:35:00 | 2809.04000 | 2812.12000 | 2808.00000 | 2809.51000 | 41.0300 | 115247.3900 | 2808.86000 2014-05-09 23:36:00 | 2811.21000 | 2812.76000 | 2809.92000 | 2812.76000 | 30.3460 | 85344.5300 | 2812.37996 2014-05-09 23:37:00 | 2812.27000 | 2813.76000 | 2812.27000 | 2813.00000 | 18.0590 | 50798.2900 | 2812.90999 2014-05-09 23:38:00 | 2813.72000 | 2813.72000 | 2812.38000 | 2812.38000 | 30.7790 | 86583.7100 | 2813.07999 2014-05-09 23:39:00 | 2811.96000 | 2811.96000 | 2811.96000 | 2811.96000 | 0.3600 | 1012.3100 | 2811.96000 2014-05-09 23:40:00 | 2811.87000 | 2811.87000 | 2811.87000 | 2811.87000 | 0.0330 | 92.7900 | 2811.87000 2014-05-09 23:41:00 | 2810.51000 | 2811.25000 | 2810.21000 | 2810.21000 | 13.6930 | 38486.3300 | 2810.66001 2014-05-09 23:42:00 | 2811.11000 | 2811.11000 | 2811.11000 | 2811.11000 | 9.1300 | 25665.4300 | 2811.11000 2014-05-09 23:43:00 | 2810.48000 | 2811.65000 | 2810.15000 | 2811.65000 | 6.2620 | 17601.6400 | 2810.87000 2014-05-09 23:44:00 | 2810.78000 | 2812.41000 | 2810.34000 | 2811.81000 | 42.4361 | 119284.3600 | 2810.91994 2014-05-09 23:45:00 | 2811.68000 | 2811.68000 | 2810.06000 | 2811.54000 | 3.3980 | 9551.0800 | 2810.79000 2014-05-09 23:46:00 | 2811.23000 | 2811.94000 | 2811.23000 | 2811.94000 | 13.9630 | 39259.9000 | 2811.71001 2014-05-09 23:47:00 | 2811.77000 | 2812.07000 | 2811.52000 | 2811.52000 | 1.3200 | 3711.6000 | 2811.82000 2014-05-09 23:48:00 | 2811.35000 | 2811.35000 | 2811.35000 | 2811.35000 | 8.6900 | 24430.6300 | 2811.35000 2014-05-09 23:49:00 | 2811.54000 | 2812.10000 | 2811.34000 | 2812.10000 | 12.0200 | 33795.6600 | 2811.62000 2014-05-09 23:50:00 | 2812.10000 | 2813.00000 | 2812.10000 | 2812.53000 | 14.0120 | 39411.8500 | 2812.72001 2014-05-09 23:51:00 | 2812.97000 | 2813.00000 | 2812.15000 | 2812.15000 | 7.5200 | 21151.6800 | 2812.72000 2014-05-09 23:52:00 | 2811.77000 | 2813.00000 | 2811.77000 | 2813.00000 | 5.3490 | 15043.2900 | 2812.35000 2014-05-09 23:53:00 | 2812.56000 | 2813.00000 | 2812.53000 | 2813.00000 | 1.0500 | 2953.1800 | 2812.55000 2014-05-09 23:54:00 | . | . | . | . | . | . | . 2014-05-09 23:55:00 | 2812.81000 | 2812.81000 | 2812.53000 | 2812.56000 | 4.4750 | 12586.1900 | 2812.56001 2014-05-09 23:56:00 | 2811.78000 | 2812.48000 | 2811.29000 | 2812.00000 | 12.1530 | 34174.0100 | 2811.98001 2014-05-09 23:57:00 | 2811.20000 | 2811.20000 | 2811.03000 | 2811.03000 | 3.3140 | 9315.7600 | 2811.03000 2014-05-09 23:58:00 | 2811.96000 | 2813.00000 | 2811.96000 | 2812.96000 | 11.0650 | 31124.4600 | 2812.86998 2014-05-09 23:59:00 | 2812.96000 | 2815.00000 | 2812.92000 | 2815.00000 | 38.8870 | 109416.0300 | 2813.68996 2014-05-10 00:00:00 | 2815.00000 | 2816.00000 | 2814.97000 | 2815.88000 | 11.6240 | 32723.3700 | 2815.16002 2014-05-10 00:01:00 | 2815.88000 | 2816.00000 | 2812.24000 | 2815.99000 | 23.3280 | 65666.8800 | 2814.93998 2014-05-10 00:02:00 | 2815.99000 | 2815.99000 | 2814.66000 | 2815.96000 | 12.2550 | 34501.0900 | 2815.26998 2014-05-10 00:03:00 | 2815.96000 | 2815.96000 | 2815.96000 | 2815.96000 | 0.3220 | 906.7400 | 2815.96000 2014-05-10 00:04:00 | 2815.96000 | 2815.96000 | 2814.75000 | 2815.00000 | 21.7600 | 61267.8000 | 2815.62000 2014-05-10 00:05:00 | 2815.80000 | 2815.95000 | 2815.12000 | 2815.94000 | 39.2190 | 110435.3300 | 2815.85999 2014-05-10 00:06:00 | 2815.95000 | 2817.00000 | 2815.39000 | 2817.00000 | 29.5570 | 83232.8700 | 2816.00997 2014-05-10 00:07:00 | 2817.00000 | 2817.99000 | 2817.00000 | 2817.14000 | 7.6080 | 21432.5600 | 2817.10999 2014-05-10 00:08:00 | 2817.14000 | 2819.00000 | 2815.75000 | 2818.26000 | 33.1120 | 93311.0300 | 2818.04002 2014-05-10 00:09:00 | 2818.20000 | 2820.00000 | 2818.09000 | 2820.00000 | 44.2190 | 124689.5200 | 2819.81998 2014-05-10 00:10:00 | 2820.00000 | 2820.00000 | 2819.00000 | 2819.98000 | 22.4070 | 63179.1000 | 2819.60998 2014-05-10 00:11:00 | 2819.38000 | 2820.00000 | 2815.59000 | 2819.93000 | 17.0550 | 48074.1900 | 2818.76997 2014-05-10 00:12:00 | 2819.92000 | 2819.92000 | 2817.49000 | 2819.81000 | 11.4930 | 32395.8900 | 2818.75001 2014-05-10 00:13:00 | 2819.81000 | 2820.00000 | 2819.76000 | 2820.00000 | 1.4190 | 4001.3100 | 2819.81000 2014-05-10 00:14:00 | 2820.00000 | 2820.00000 | 2818.90000 | 2820.00000 | 43.9070 | 123788.7700 | 2819.33995 2014-05-10 00:15:00 | 2820.00000 | 2820.26000 | 2819.31000 | 2820.24000 | 36.4809 | 102874.0600 | 2819.94001 2014-05-10 00:16:00 | 2820.00000 | 2823.00000 | 2819.36000 | 2822.58000 | 27.0930 | 76450.0200 | 2821.76003 2014-05-10 00:17:00 | 2823.00000 | 2827.00000 | 2823.00000 | 2826.93000 | 100.2089 | 283039.9000 | 2824.49996 2014-05-10 00:18:00 | 2826.91000 | 2826.91000 | 2824.27000 | 2826.37000 | 10.4600 | 29550.0200 | 2825.05000 2014-05-10 00:19:00 | 2826.32000 | 2827.47000 | 2824.27000 | 2827.47000 | 88.7909 | 250955.1700 | 2826.36003 2014-05-10 00:20:00 | 2826.84000 | 2828.88000 | 2826.52000 | 2828.74000 | 32.8830 | 92984.5000 | 2827.74003 2014-05-10 00:21:00 | 2828.86000 | 2830.15000 | 2828.09000 | 2829.79000 | 67.1110 | 189895.1500 | 2829.57002 2014-05-10 00:22:00 | 2829.79000 | 2830.00000 | 2827.80000 | 2829.00000 | 23.4570 | 66369.8000 | 2829.41998 2014-05-10 00:23:00 | 2828.97000 | 2830.97000 | 2828.88000 | 2829.08000 | 24.0620 | 68071.8400 | 2829.02002 2014-05-10 00:24:00 | 2829.73000 | 2830.00000 | 2828.00000 | 2829.39000 | 16.3160 | 46159.3400 | 2829.07998 2014-05-10 00:25:00 | 2829.21000 | 2829.30000 | 2827.43000 | 2828.00000 | 5.7020 | 16127.1200 | 2828.33000 2014-05-10 00:26:00 | 2828.00000 | 2828.00000 | 2825.08000 | 2825.50000 | 37.5560 | 106133.1200 | 2825.99995 2014-05-10 00:27:00 | 2825.53000 | 2825.53000 | 2825.02000 | 2825.53000 | 15.7000 | 44359.6600 | 2825.46000 2014-05-10 00:28:00 | 2825.53000 | 2828.99000 | 2825.00000 | 2826.90000 | 42.7359 | 120766.6000 | 2825.87994 2014-05-10 00:29:00 | 2828.85000 | 2828.85000 | 2824.27000 | 2825.37000 | 51.6741 | 146075.8400 | 2826.87007 2014-05-10 00:30:00 | 2827.86000 | 2827.86000 | 2825.88000 | 2827.56000 | 11.8940 | 33630.2100 | 2827.49002 2014-05-10 00:31:00 | 2827.15000 | 2827.15000 | 2824.00000 | 2824.00000 | 40.6720 | 114900.4000 | 2825.05003 2014-05-10 00:32:00 | 2824.00000 | 2824.00000 | 2821.05000 | 2822.70000 | 32.9840 | 93112.4700 | 2822.96005 2014-05-10 00:33:00 | 2822.62000 | 2824.95000 | 2821.16000 | 2823.00000 | 40.5470 | 114425.5800 | 2822.04996 2014-05-10 00:34:00 | 2823.03000 | 2824.44000 | 2823.00000 | 2823.50000 | 16.3770 | 46247.0900 | 2823.89998 2014-05-10 00:35:00 | 2823.98000 | 2825.00000 | 2823.00000 | 2823.24000 | 55.2951 | 156148.8900 | 2823.91990 2014-05-10 00:36:00 | 2823.73000 | 2825.12000 | 2823.73000 | 2825.12000 | 7.6110 | 21495.5800 | 2824.28000 2014-05-10 00:37:00 | 2825.19000 | 2825.19000 | 2825.17000 | 2825.17000 | 0.8010 | 2262.9700 | 2825.18000 2014-05-10 00:38:00 | 2824.75000 | 2824.91000 | 2823.00000 | 2823.10000 | 34.4820 | 97369.1000 | 2823.77002 2014-05-10 00:39:00 | 2823.28000 | 2824.49000 | 2822.00000 | 2822.00000 | 39.0610 | 110272.3200 | 2823.08001 2014-05-10 00:40:00 | 2821.18000 | 2822.82000 | 2821.00000 | 2821.39000 | 25.6870 | 72470.3000 | 2821.27997 2014-05-10 00:41:00 | 2821.11000 | 2821.11000 | 2814.97000 | 2818.67000 | 35.7010 | 100560.5700 | 2816.74001 2014-05-10 00:42:00 | 2818.67000 | 2818.67000 | 2815.34000 | 2816.10000 | 8.3580 | 23539.7500 | 2816.42999 2014-05-10 00:43:00 | 2816.68000 | 2817.75000 | 2816.23000 | 2817.59000 | 39.0529 | 110000.0000 | 2816.69004 2014-05-10 00:44:00 | 2817.59000 | 2821.67000 | 2817.59000 | 2820.61000 | 12.7010 | 35812.7400 | 2819.68000 2014-05-10 00:45:00 | 2820.02000 | 2825.00000 | 2819.92000 | 2819.92000 | 27.3970 | 77334.9200 | 2822.74997 2014-05-10 00:46:00 | 2819.92000 | 2822.31000 | 2817.57000 | 2820.10000 | 28.1330 | 79319.1500 | 2819.43003 2014-05-10 00:47:00 | 2820.89000 | 2822.12000 | 2818.40000 | 2820.09000 | 16.2190 | 45734.5300 | 2819.80999 2014-05-10 00:48:00 | 2820.20000 | 2821.91000 | 2819.00000 | 2819.00000 | 7.8440 | 22127.6800 | 2820.97001 2014-05-10 00:49:00 | 2818.06000 | 2819.58000 | 2818.06000 | 2818.65000 | 3.0520 | 8601.8400 | 2818.43000 2014-05-10 00:50:00 | 2818.17000 | 2818.51000 | 2817.30000 | 2818.42000 | 21.5770 | 60808.3600 | 2818.19998 2014-05-10 00:51:00 | 2818.04000 | 2818.04000 | 2817.89000 | 2817.99000 | 13.2850 | 37437.1100 | 2817.99998 2014-05-10 00:52:00 | 2819.00000 | 2821.02000 | 2819.00000 | 2821.02000 | 1.3350 | 3765.7800 | 2820.81000 2014-05-10 00:53:00 | 2821.39000 | 2822.41000 | 2819.88000 | 2821.21000 | 42.9850 | 121285.1700 | 2821.56992 2014-05-10 00:54:00 | 2821.26000 | 2824.99000 | 2821.24000 | 2822.61000 | 27.2220 | 76874.7700 | 2823.99002 2014-05-10 00:55:00 | 2822.63000 | 2824.53000 | 2821.85000 | 2822.07000 | 25.4250 | 71784.0700 | 2823.36995 2014-05-10 00:56:00 | 2821.25000 | 2823.13000 | 2820.50000 | 2820.72000 | 29.5840 | 83483.4800 | 2821.91004 2014-05-10 00:57:00 | 2821.96000 | 2823.16000 | 2820.69000 | 2823.13000 | 21.5600 | 60848.1000 | 2822.27000 2014-05-10 00:58:00 | 2821.46000 | 2823.08000 | 2821.46000 | 2822.16000 | 6.5680 | 18535.7500 | 2822.13000 2014-05-10 00:59:00 | 2823.10000 | 2824.00000 | 2822.89000 | 2822.89000 | 38.3881 | 108386.0100 | 2823.42997 2014-05-10 01:00:00 | 2822.47000 | 2823.60000 | 2821.32000 | 2821.91000 | 16.8370 | 47513.3400 | 2821.95998 2014-05-10 01:01:00 | 2822.81000 | 2823.60000 | 2821.82000 | 2823.00000 | 39.3510 | 111076.7800 | 2822.72001 2014-05-10 01:02:00 | 2823.06000 | 2824.00000 | 2823.06000 | 2823.99000 | 2.9600 | 8358.6800 | 2823.88000 2014-05-10 01:03:00 | 2824.00000 | 2826.49000 | 2824.00000 | 2826.27000 | 16.3330 | 46153.1200 | 2825.76002 2014-05-10 01:04:00 | 2826.00000 | 2829.49000 | 2823.53000 | 2827.15000 | 26.1160 | 73813.2400 | 2826.35996 2014-05-10 01:05:00 | 2827.69000 | 2830.00000 | 2827.69000 | 2827.79000 | 26.8430 | 75956.0200 | 2829.64003 2014-05-10 01:06:00 | 2829.73000 | 2829.81000 | 2828.31000 | 2829.34000 | 59.7500 | 169044.5800 | 2829.20000 2014-05-10 01:07:00 | 2829.25000 | 2829.88000 | 2827.00000 | 2827.00000 | 19.6270 | 55512.0900 | 2828.34998 2014-05-10 01:08:00 | 2827.02000 | 2827.02000 | 2824.93000 | 2824.93000 | 50.2480 | 141976.2800 | 2825.50996 2014-05-10 01:09:00 | 2824.95000 | 2826.94000 | 2824.95000 | 2826.75000 | 16.5190 | 46675.4300 | 2825.55999 2014-05-10 01:10:00 | 2825.30000 | 2826.69000 | 2825.13000 | 2826.66000 | 62.5759 | 176855.2000 | 2826.24991 2014-05-10 01:11:00 | 2825.66000 | 2828.00000 | 2822.17000 | 2826.45000 | 11.1420 | 31487.3300 | 2826.00001 2014-05-10 01:12:00 | 2824.48000 | 2824.48000 | 2824.48000 | 2824.48000 | 1.2500 | 3530.6000 | 2824.48000 2014-05-10 01:13:00 | 2823.25000 | 2824.97000 | 2823.25000 | 2824.48000 | 38.2519 | 108032.2700 | 2824.23003 2014-05-10 01:14:00 | 2823.56000 | 2825.10000 | 2823.01000 | 2824.97000 | 40.2890 | 113796.7300 | 2824.50999 2014-05-10 01:15:00 | 2823.85000 | 2825.97000 | 2822.50000 | 2824.12000 | 16.2050 | 45762.2700 | 2823.96003 2014-05-10 01:16:00 | 2825.60000 | 2825.60000 | 2824.48000 | 2825.00000 | 11.7890 | 33304.2300 | 2825.03000 2014-05-10 01:17:00 | 2825.00000 | 2825.00000 | 2823.58000 | 2824.73000 | 26.1270 | 73791.9500 | 2824.35997 2014-05-10 01:18:00 | 2823.13000 | 2826.00000 | 2823.02000 | 2823.74000 | 33.2439 | 93888.2300 | 2824.22005 2014-05-10 01:19:00 | 2824.97000 | 2825.87000 | 2823.79000 | 2825.00000 | 21.5480 | 60872.3000 | 2824.95998 2014-05-10 01:20:00 | 2825.08000 | 2825.08000 | 2823.60000 | 2823.60000 | 9.5620 | 27005.3200 | 2824.23001 2014-05-10 01:21:00 | 2823.56000 | 2824.73000 | 2822.84000 | 2824.49000 | 39.4309 | 111347.4700 | 2823.86001 2014-05-10 01:22:00 | 2823.00000 | 2825.32000 | 2823.00000 | 2824.72000 | 28.0490 | 79197.7300 | 2823.54999 2014-05-10 01:23:00 | 2824.51000 | 2825.55000 | 2823.47000 | 2824.00000 | 59.3070 | 167516.2600 | 2824.55994 2014-05-10 01:24:00 | 2825.47000 | 2825.47000 | 2824.00000 | 2824.08000 | 6.3770 | 18010.0600 | 2824.21999 2014-05-10 01:25:00 | 2824.08000 | 2825.38000 | 2823.18000 | 2823.88000 | 29.4960 | 83290.8500 | 2823.79996 2014-05-10 01:26:00 | 2824.12000 | 2824.12000 | 2822.56000 | 2822.56000 | 22.2370 | 62795.6800 | 2823.92998 2014-05-10 01:27:00 | 2822.50000 | 2823.87000 | 2821.10000 | 2821.98000 | 50.6629 | 142974.8900 | 2822.08005 2014-05-10 01:28:00 | 2822.03000 | 2824.02000 | 2822.03000 | 2824.02000 | 29.5210 | 83348.3800 | 2823.36001 2014-05-10 01:29:00 | 2824.02000 | 2824.02000 | 2822.32000 | 2823.08000 | 26.0980 | 73678.0000 | 2823.12998 2014-05-10 01:30:00 | 2823.08000 | 2825.08000 | 2823.08000 | 2823.38000 | 17.0390 | 48123.3300 | 2824.29999 2014-05-10 01:31:00 | 2823.59000 | 2825.21000 | 2823.59000 | 2824.66000 | 16.1660 | 45660.1200 | 2824.44998 2014-05-10 01:32:00 | 2824.66000 | 2824.88000 | 2824.12000 | 2824.85000 | 20.5520 | 58052.5000 | 2824.66001 2014-05-10 01:33:00 | 2824.84000 | 2824.84000 | 2824.10000 | 2824.10000 | 1.8700 | 5281.2400 | 2824.19000 2014-05-10 01:34:00 | 2824.12000 | 2825.49000 | 2824.12000 | 2825.49000 | 7.2390 | 20449.5500 | 2824.91000 2014-05-10 01:35:00 | 2825.90000 | 2826.00000 | 2825.06000 | 2826.00000 | 6.2640 | 17701.7600 | 2825.95001 2014-05-10 01:36:00 | 2826.00000 | 2826.00000 | 2825.12000 | 2825.88000 | 1.7500 | 4944.3700 | 2825.35000 2014-05-10 01:37:00 | 2825.83000 | 2825.83000 | 2824.71000 | 2825.00000 | 33.7810 | 95441.2200 | 2825.29001 2014-05-10 01:38:00 | 2824.98000 | 2824.98000 | 2824.98000 | 2824.98000 | 0.3590 | 1014.1700 | 2824.98000 2014-05-10 01:39:00 | 2824.98000 | 2825.00000 | 2824.10000 | 2824.20000 | 21.9770 | 62078.5400 | 2824.69998 2014-05-10 01:40:00 | 2824.80000 | 2825.00000 | 2823.52000 | 2824.13000 | 47.6919 | 134701.1100 | 2824.40003 2014-05-10 01:41:00 | 2824.00000 | 2824.78000 | 2824.00000 | 2824.38000 | 9.6190 | 27167.4100 | 2824.35000 2014-05-10 01:42:00 | 2824.73000 | 2827.00000 | 2823.43000 | 2823.49000 | 51.2379 | 144808.1800 | 2826.18996 2014-05-10 01:43:00 | 2824.99000 | 2825.51000 | 2824.95000 | 2824.95000 | 1.2390 | 3500.3300 | 2825.13000 2014-05-10 01:44:00 | 2824.95000 | 2827.00000 | 2824.80000 | 2826.36000 | 64.9379 | 183544.4400 | 2826.45995 2014-05-10 01:45:00 | 2827.04000 | 2828.00000 | 2825.40000 | 2827.67000 | 29.4790 | 83338.8800 | 2827.05999 2014-05-10 01:46:00 | 2827.49000 | 2827.50000 | 2825.91000 | 2827.50000 | 57.4390 | 162375.9300 | 2826.92998 2014-05-10 01:47:00 | 2827.11000 | 2827.11000 | 2825.80000 | 2825.80000 | 57.9021 | 163654.3700 | 2826.40004 2014-05-10 01:48:00 | 2825.84000 | 2826.80000 | 2825.80000 | 2825.89000 | 12.1640 | 34376.9600 | 2826.12002 2014-05-10 01:49:00 | 2825.95000 | 2826.92000 | 2825.93000 | 2826.49000 | 4.2860 | 12113.0100 | 2826.17999 2014-05-10 01:50:00 | 2826.52000 | 2826.79000 | 2825.98000 | 2826.05000 | 22.5980 | 63864.8700 | 2826.12998 2014-05-10 01:51:00 | 2826.06000 | 2827.99000 | 2826.05000 | 2826.78000 | 36.6590 | 103644.2900 | 2827.24999 2014-05-10 01:52:00 | 2826.78000 | 2827.26000 | 2826.05000 | 2826.27000 | 5.6870 | 16072.7900 | 2826.22999 2014-05-10 01:53:00 | 2825.82000 | 2827.12000 | 2825.21000 | 2826.00000 | 32.3390 | 91408.7900 | 2826.57999 2014-05-10 01:54:00 | 2825.14000 | 2825.14000 | 2823.50000 | 2823.50000 | 18.3660 | 51873.5800 | 2824.43997 2014-05-10 01:55:00 | 2823.50000 | 2825.80000 | 2822.97000 | 2823.19000 | 27.1000 | 76521.7500 | 2823.68000 2014-05-10 01:56:00 | 2822.59000 | 2824.23000 | 2821.28000 | 2824.23000 | 68.5649 | 193505.8800 | 2822.22988 2014-05-10 01:57:00 | 2824.23000 | 2824.23000 | 2823.90000 | 2823.97000 | 3.6250 | 10236.9000 | 2823.96999 2014-05-10 01:58:00 | 2824.00000 | 2824.25000 | 2823.55000 | 2824.25000 | 9.9910 | 28212.8000 | 2823.82000 2014-05-10 01:59:00 | 2823.57000 | 2825.76000 | 2823.57000 | 2824.87000 | 1.0740 | 3033.9500 | 2824.91000 2014-05-10 02:00:00 | 2823.82000 | 2824.10000 | 2823.55000 | 2824.10000 | 34.6511 | 97844.8700 | 2823.72001 2014-05-10 02:01:00 | 2823.57000 | 2824.06000 | 2822.81000 | 2822.85000 | 56.4369 | 159350.2500 | 2823.50994 2014-05-10 02:02:00 | 2822.02000 | 2822.84000 | 2822.00000 | 2822.00000 | 41.6640 | 117576.6000 | 2822.02006 2014-05-10 02:03:00 | 2822.01000 | 2822.67000 | 2821.10000 | 2821.10000 | 30.9440 | 87332.6600 | 2822.28004 2014-05-10 02:04:00 | 2821.99000 | 2822.18000 | 2819.98000 | 2820.00000 | 67.0000 | 188964.6800 | 2820.37000 2014-05-10 02:05:00 | 2819.04000 | 2819.04000 | 2816.98000 | 2816.98000 | 69.6591 | 196293.7500 | 2817.91998 2014-05-10 02:06:00 | 2816.96000 | 2818.29000 | 2814.71000 | 2818.29000 | 42.5730 | 119875.8800 | 2815.77005 2014-05-10 02:07:00 | 2815.48000 | 2818.59000 | 2815.47000 | 2815.50000 | 33.4840 | 94297.2600 | 2816.19005 2014-05-10 02:08:00 | 2816.77000 | 2816.82000 | 2815.25000 | 2816.27000 | 29.0920 | 81918.8600 | 2815.86002 2014-05-10 02:09:00 | 2816.27000 | 2816.30000 | 2815.00000 | 2816.30000 | 27.5990 | 77712.5100 | 2815.76999 2014-05-10 02:10:00 | 2816.17000 | 2817.00000 | 2815.53000 | 2817.00000 | 26.4550 | 74504.1000 | 2816.25995 2014-05-10 02:11:00 | 2818.43000 | 2818.61000 | 2817.00000 | 2817.23000 | 73.8389 | 208081.8300 | 2818.04997 2014-05-10 02:12:00 | 2817.10000 | 2817.90000 | 2815.48000 | 2817.82000 | 70.2280 | 197795.8200 | 2816.47995 2014-05-10 02:13:00 | 2817.81000 | 2817.81000 | 2816.53000 | 2817.10000 | 2.7080 | 7627.9000 | 2816.80000 2014-05-10 02:14:00 | . | . | . | . | . | . | . 2014-05-10 02:15:00 | 2817.00000 | 2818.70000 | 2817.00000 | 2817.23000 | 16.5410 | 46612.8000 | 2818.02001 2014-05-10 02:16:00 | 2817.25000 | 2817.87000 | 2816.83000 | 2816.85000 | 11.0730 | 31193.1200 | 2817.04001 2014-05-10 02:17:00 | 2816.10000 | 2816.90000 | 2816.10000 | 2816.80000 | 4.8470 | 13652.8200 | 2816.75999 2014-05-10 02:18:00 | 2816.76000 | 2817.99000 | 2816.73000 | 2817.99000 | 15.6270 | 44018.9800 | 2816.84998 2014-05-10 02:19:00 | 2817.99000 | 2820.00000 | 2817.03000 | 2820.00000 | 48.6920 | 137251.0000 | 2818.76003 2014-05-10 02:20:00 | 2822.13000 | 2822.28000 | 2820.17000 | 2822.28000 | 40.8580 | 115275.8500 | 2821.37997 2014-05-10 02:21:00 | 2822.64000 | 2824.56000 | 2822.39000 | 2822.78000 | 23.0890 | 65191.3900 | 2823.47999 2014-05-10 02:22:00 | 2822.80000 | 2824.00000 | 2822.80000 | 2823.00000 | 15.9010 | 44890.9600 | 2823.15001 2014-05-10 02:23:00 | 2822.80000 | 2823.00000 | 2817.91000 | 2818.16000 | 74.5010 | 210163.6600 | 2820.95003 2014-05-10 02:24:00 | 2817.72000 | 2824.51000 | 2817.72000 | 2823.06000 | 101.6618 | 286898.8600 | 2822.09007 2014-05-10 02:25:00 | 2821.92000 | 2823.09000 | 2821.20000 | 2823.09000 | 16.2070 | 45736.2700 | 2822.00998 2014-05-10 02:26:00 | 2823.09000 | 2823.12000 | 2818.00000 | 2819.47000 | 51.7740 | 146036.2500 | 2820.65007 2014-05-10 02:27:00 | 2819.87000 | 2821.41000 | 2817.00000 | 2819.98000 | 79.4051 | 223868.3900 | 2819.31986 2014-05-10 02:28:00 | 2819.77000 | 2819.77000 | 2817.00000 | 2819.00000 | 36.9760 | 104230.9000 | 2818.87995 2014-05-10 02:29:00 | 2819.13000 | 2820.00000 | 2818.19000 | 2819.00000 | 20.0190 | 56435.4700 | 2819.09999 2014-05-10 02:30:00 | 2819.13000 | 2819.13000 | 2817.02000 | 2818.02000 | 15.3320 | 43212.8700 | 2818.48001 2014-05-10 02:31:00 | 2817.62000 | 2818.77000 | 2817.62000 | 2817.96000 | 60.1929 | 169635.6900 | 2818.20006 2014-05-10 02:32:00 | 2817.02000 | 2817.90000 | 2817.00000 | 2817.90000 | 8.0950 | 22810.1100 | 2817.79999 2014-05-10 02:33:00 | 2818.02000 | 2818.02000 | 2816.96000 | 2817.83000 | 27.3270 | 76991.0500 | 2817.39997 2014-05-10 02:34:00 | 2817.66000 | 2819.10000 | 2816.87000 | 2817.04000 | 54.4451 | 153447.4900 | 2818.38991 2014-05-10 02:35:00 | 2817.21000 | 2820.00000 | 2816.46000 | 2820.00000 | 57.8450 | 163022.7900 | 2818.26990 2014-05-10 02:36:00 | 2820.00000 | 2820.00000 | 2818.00000 | 2819.96000 | 24.1480 | 68062.6500 | 2818.55998 2014-05-10 02:37:00 | 2820.95000 | 2820.95000 | 2818.00000 | 2818.09000 | 8.2090 | 23139.4400 | 2818.79000 2014-05-10 02:38:00 | 2818.27000 | 2818.27000 | 2816.09000 | 2818.27000 | 37.7970 | 106497.2400 | 2817.60996 2014-05-10 02:39:00 | 2818.27000 | 2819.99000 | 2816.66000 | 2819.99000 | 97.5699 | 274976.4700 | 2818.25000 2014-05-10 02:40:00 | 2819.54000 | 2819.83000 | 2818.72000 | 2818.72000 | 47.6840 | 134426.9700 | 2819.12007 2014-05-10 02:41:00 | 2819.02000 | 2819.79000 | 2817.19000 | 2818.20000 | 60.7590 | 171252.3200 | 2818.54998 2014-05-10 02:42:00 | 2818.71000 | 2819.77000 | 2818.20000 | 2819.09000 | 27.9250 | 78717.2200 | 2818.87995 2014-05-10 02:43:00 | 2819.58000 | 2819.86000 | 2818.39000 | 2819.58000 | 65.4699 | 184565.5300 | 2819.09000 2014-05-10 02:44:00 | 2818.97000 | 2820.00000 | 2818.70000 | 2820.00000 | 58.1929 | 164083.1500 | 2819.64006 2014-05-10 02:45:00 | 2819.81000 | 2820.00000 | 2818.76000 | 2820.00000 | 50.0749 | 141174.2900 | 2819.25991 2014-05-10 02:46:00 | 2819.97000 | 2819.97000 | 2819.91000 | 2819.96000 | 5.2950 | 14931.5700 | 2819.93999 2014-05-10 02:47:00 | 2819.97000 | 2820.00000 | 2819.96000 | 2820.00000 | 2.0920 | 5899.4200 | 2819.99000 2014-05-10 02:48:00 | 2820.20000 | 2820.43000 | 2819.10000 | 2819.98000 | 37.4631 | 105645.4300 | 2819.99004 2014-05-10 02:49:00 | 2819.95000 | 2822.49000 | 2819.95000 | 2821.95000 | 34.2850 | 96744.4400 | 2821.77006 2014-05-10 02:50:00 | 2820.33000 | 2821.68000 | 2820.16000 | 2820.96000 | 12.0320 | 33942.7100 | 2821.04001 2014-05-10 02:51:00 | 2820.85000 | 2820.90000 | 2820.46000 | 2820.83000 | 6.4480 | 18188.7300 | 2820.83000 2014-05-10 02:52:00 | 2820.00000 | 2820.77000 | 2819.91000 | 2820.77000 | 2.4040 | 6779.3200 | 2820.02000 2014-05-10 02:53:00 | 2820.77000 | 2820.79000 | 2820.12000 | 2820.12000 | 3.0130 | 8497.6600 | 2820.33000 2014-05-10 02:54:00 | 2820.12000 | 2822.34000 | 2820.12000 | 2822.34000 | 2.1630 | 6101.4100 | 2820.81000 2014-05-10 02:55:00 | 2821.37000 | 2822.18000 | 2820.81000 | 2822.18000 | 59.7090 | 168469.0400 | 2821.49998 2014-05-10 02:56:00 | 2822.34000 | 2823.07000 | 2821.39000 | 2821.90000 | 6.6860 | 18871.0400 | 2822.46999 2014-05-10 02:57:00 | 2821.04000 | 2822.31000 | 2821.03000 | 2822.31000 | 15.7230 | 44367.1300 | 2821.80002 2014-05-10 02:58:00 | 2822.14000 | 2822.28000 | 2821.06000 | 2821.94000 | 63.7301 | 179840.6200 | 2821.91000 2014-05-10 02:59:00 | 2821.80000 | 2822.26000 | 2821.01000 | 2821.01000 | 7.6800 | 21669.9200 | 2821.60000 2014-05-10 03:00:00 | 2820.13000 | 2820.98000 | 2819.91000 | 2820.12000 | 8.8030 | 24825.8500 | 2820.16001 2014-05-10 03:01:00 | 2819.93000 | 2819.93000 | 2815.31000 | 2818.50000 | 36.0981 | 101721.7800 | 2817.92998 2014-05-10 03:02:00 | 2818.40000 | 2818.40000 | 2816.49000 | 2817.94000 | 48.7770 | 137424.3900 | 2817.39995 2014-05-10 03:03:00 | 2816.96000 | 2822.86000 | 2816.96000 | 2819.62000 | 5.7750 | 16286.2600 | 2820.12999 2014-05-10 03:04:00 | 2817.73000 | 2819.67000 | 2816.84000 | 2818.47000 | 63.0490 | 177670.2700 | 2817.96998 2014-05-10 03:05:00 | 2818.23000 | 2819.15000 | 2817.77000 | 2818.06000 | 33.0519 | 93159.5500 | 2818.58002 2014-05-10 03:06:00 | 2818.90000 | 2819.01000 | 2818.00000 | 2818.00000 | 34.5171 | 97279.7800 | 2818.30996 2014-05-10 03:07:00 | 2818.00000 | 2818.02000 | 2816.59000 | 2817.77000 | 11.6540 | 32831.5700 | 2817.19002 2014-05-10 03:08:00 | 2817.77000 | 2817.77000 | 2816.12000 | 2816.12000 | 47.2301 | 133038.5800 | 2816.82000 2014-05-10 03:09:00 | 2816.74000 | 2818.02000 | 2815.87000 | 2818.02000 | 7.3610 | 20731.8100 | 2816.44000 2014-05-10 03:10:00 | 2817.94000 | 2817.94000 | 2815.72000 | 2816.02000 | 23.3600 | 65786.5900 | 2816.21000 2014-05-10 03:11:00 | 2816.97000 | 2817.82000 | 2816.72000 | 2817.51000 | 62.3669 | 175705.1200 | 2817.27993 2014-05-10 03:12:00 | 2817.30000 | 2818.62000 | 2816.99000 | 2818.02000 | 16.4720 | 46409.7400 | 2817.49001 2014-05-10 03:13:00 | 2818.18000 | 2819.35000 | 2817.53000 | 2818.00000 | 53.8060 | 151670.9700 | 2818.84992 2014-05-10 03:14:00 | 2818.04000 | 2819.30000 | 2818.02000 | 2818.99000 | 50.8210 | 143239.6300 | 2818.51002 2014-05-10 03:15:00 | . | . | . | . | . | . | . 2014-05-10 03:16:00 | 2818.82000 | 2818.85000 | 2818.02000 | 2818.20000 | 7.0480 | 19866.7000 | 2818.77000 2014-05-10 03:17:00 | 2818.26000 | 2818.26000 | 2817.22000 | 2817.22000 | 8.1680 | 23017.0200 | 2817.94999 2014-05-10 03:18:00 | 2817.77000 | 2818.00000 | 2817.77000 | 2817.99000 | 11.8640 | 33431.2800 | 2817.88002 2014-05-10 03:19:00 | 2817.99000 | 2817.99000 | 2817.82000 | 2817.82000 | 2.1450 | 6044.3300 | 2817.87000 2014-05-10 03:20:00 | 2817.33000 | 2817.50000 | 2816.01000 | 2816.11000 | 27.2390 | 76730.3100 | 2816.92999 2014-05-10 03:21:00 | 2816.11000 | 2816.90000 | 2816.00000 | 2816.00000 | 1.1490 | 3235.8100 | 2816.19000 2014-05-10 03:22:00 | 2815.66000 | 2815.66000 | 2814.10000 | 2814.10000 | 37.8210 | 106471.4600 | 2815.14001 2014-05-10 03:23:00 | 2815.00000 | 2817.93000 | 2815.00000 | 2815.75000 | 19.4580 | 54799.2400 | 2816.27999 2014-05-10 03:24:00 | 2816.14000 | 2816.71000 | 2815.61000 | 2816.16000 | 49.5449 | 139532.4200 | 2816.27991 2014-05-10 03:25:00 | 2816.16000 | 2816.61000 | 2815.60000 | 2815.71000 | 21.2540 | 59854.5500 | 2816.15003 2014-05-10 03:26:00 | 2816.59000 | 2816.59000 | 2815.76000 | 2815.88000 | 1.6000 | 4505.4500 | 2815.90000 2014-05-10 03:27:00 | 2816.09000 | 2816.35000 | 2814.14000 | 2815.39000 | 10.9630 | 30870.4100 | 2815.87001 2014-05-10 03:28:00 | 2814.33000 | 2815.87000 | 2814.31000 | 2815.79000 | 2.8690 | 8075.3200 | 2814.68000 2014-05-10 03:29:00 | 2815.00000 | 2815.60000 | 2814.10000 | 2814.89000 | 12.1930 | 34321.4100 | 2814.85001 2014-05-10 03:30:00 | 2814.12000 | 2814.12000 | 2810.08000 | 2810.08000 | 110.9400 | 311919.0200 | 2811.60000 2014-05-10 03:31:00 | 2810.10000 | 2812.91000 | 2810.08000 | 2810.10000 | 50.2569 | 141268.7100 | 2810.92995 2014-05-10 03:32:00 | 2810.72000 | 2811.67000 | 2810.08000 | 2811.54000 | 51.6220 | 145100.7300 | 2810.83004 2014-05-10 03:33:00 | 2810.76000 | 2812.24000 | 2810.00000 | 2810.03000 | 89.5819 | 251746.6800 | 2810.24006 2014-05-10 03:34:00 | 2810.03000 | 2812.00000 | 2810.03000 | 2811.19000 | 89.9930 | 252977.4700 | 2811.08010 2014-05-10 03:35:00 | 2810.89000 | 2811.60000 | 2809.93000 | 2809.96000 | 93.0459 | 261470.1600 | 2810.11986 2014-05-10 03:36:00 | 2808.03000 | 2809.17000 | 2806.02000 | 2807.62000 | 42.9309 | 120529.8900 | 2807.53001 2014-05-10 03:37:00 | 2807.57000 | 2811.89000 | 2807.00000 | 2811.08000 | 20.8700 | 58596.6400 | 2807.70000 2014-05-10 03:38:00 | 2811.00000 | 2811.98000 | 2809.94000 | 2811.70000 | 45.6700 | 128380.5200 | 2811.05000 2014-05-10 03:39:00 | 2811.42000 | 2811.42000 | 2808.03000 | 2809.50000 | 35.3461 | 99294.1600 | 2809.19995 2014-05-10 03:40:00 | 2809.60000 | 2810.00000 | 2807.00000 | 2808.79000 | 36.2730 | 101879.5300 | 2808.69004 2014-05-10 03:41:00 | 2809.98000 | 2810.02000 | 2809.01000 | 2809.10000 | 35.4190 | 99509.7100 | 2809.49999 2014-05-10 03:42:00 | 2809.10000 | 2811.27000 | 2809.06000 | 2809.08000 | 69.4121 | 195053.5000 | 2810.08005 2014-05-10 03:43:00 | 2809.40000 | 2810.13000 | 2809.08000 | 2809.10000 | 15.9390 | 44780.1600 | 2809.46999 2014-05-10 03:44:00 | 2809.10000 | 2809.87000 | 2809.06000 | 2809.87000 | 15.6220 | 43888.5100 | 2809.40001 2014-05-10 03:45:00 | 2809.91000 | 2810.69000 | 2809.08000 | 2809.08000 | 25.5550 | 71813.6700 | 2810.15995 2014-05-10 03:46:00 | 2809.08000 | 2810.00000 | 2809.08000 | 2809.97000 | 3.7800 | 10621.1400 | 2809.82000 2014-05-10 03:47:00 | 2809.39000 | 2810.00000 | 2809.39000 | 2810.00000 | 24.8630 | 69856.6700 | 2809.66003 2014-05-10 03:48:00 | 2811.36000 | 2811.87000 | 2810.17000 | 2811.42000 | 56.7510 | 159518.0700 | 2810.84002 2014-05-10 03:49:00 | 2810.85000 | 2812.72000 | 2810.85000 | 2812.72000 | 8.5450 | 24023.3400 | 2811.38998 2014-05-10 03:50:00 | 2812.76000 | 2815.85000 | 2812.00000 | 2812.56000 | 56.7680 | 159746.8900 | 2814.02996 2014-05-10 03:51:00 | 2812.56000 | 2813.97000 | 2812.56000 | 2812.91000 | 73.4349 | 206575.3200 | 2813.03987 2014-05-10 03:52:00 | 2812.67000 | 2813.97000 | 2812.56000 | 2813.22000 | 23.8860 | 67196.0600 | 2813.19997 2014-05-10 03:53:00 | 2813.22000 | 2813.85000 | 2811.99000 | 2812.12000 | 19.7990 | 55692.5200 | 2812.89999 2014-05-10 03:54:00 | 2811.13000 | 2812.02000 | 2810.15000 | 2810.32000 | 60.1061 | 168965.9500 | 2811.12992 2014-05-10 03:55:00 | 2810.37000 | 2811.79000 | 2810.37000 | 2810.87000 | 17.8980 | 50307.4600 | 2810.78999 2014-05-10 03:56:00 | 2810.87000 | 2811.73000 | 2810.00000 | 2810.00000 | 23.0910 | 64895.5400 | 2810.43001 2014-05-10 03:57:00 | 2810.02000 | 2810.56000 | 2809.22000 | 2809.70000 | 23.2510 | 65332.5300 | 2809.88001 2014-05-10 03:58:00 | 2809.10000 | 2810.47000 | 2809.08000 | 2809.20000 | 88.1350 | 247640.8800 | 2809.78984 2014-05-10 03:59:00 | 2809.08000 | 2810.39000 | 2809.08000 | 2809.53000 | 44.5589 | 125193.6900 | 2809.61998 2014-05-10 04:00:00 | 2810.07000 | 2810.07000 | 2809.08000 | 2809.08000 | 1.9580 | 5501.1900 | 2809.60000 2014-05-10 04:01:00 | 2809.08000 | 2809.08000 | 2808.08000 | 2808.08000 | 4.4440 | 12481.5600 | 2808.63001 2014-05-10 04:02:00 | 2808.10000 | 2809.00000 | 2808.08000 | 2808.15000 | 27.9050 | 78372.1000 | 2808.52995 2014-05-10 04:03:00 | 2808.15000 | 2808.15000 | 2808.10000 | 2808.14000 | 2.8200 | 7918.9400 | 2808.13000 2014-05-10 04:04:00 | 2808.10000 | 2808.10000 | 2806.18000 | 2807.14000 | 21.6070 | 60654.3700 | 2807.15998 2014-05-10 04:05:00 | 2806.96000 | 2806.96000 | 2806.96000 | 2806.96000 | 0.0990 | 277.8900 | 2806.96000 2014-05-10 04:06:00 | 2806.10000 | 2806.10000 | 2806.02000 | 2806.03000 | 0.3000 | 841.8100 | 2806.05000 2014-05-10 04:07:00 | . | . | . | . | . | . | . 2014-05-10 04:08:00 | 2806.03000 | 2806.03000 | 2806.00000 | 2806.03000 | 6.4010 | 17961.3000 | 2806.02000 2014-05-10 04:09:00 | 2806.06000 | 2806.06000 | 2806.06000 | 2806.06000 | 0.1500 | 420.9100 | 2806.06000 2014-05-10 04:10:00 | 2806.94000 | 2807.03000 | 2806.59000 | 2807.03000 | 6.9690 | 19559.7400 | 2806.68000 2014-05-10 04:11:00 | 2807.03000 | 2807.05000 | 2807.00000 | 2807.05000 | 1.9940 | 5597.1800 | 2807.01000 2014-05-10 04:12:00 | 2808.00000 | 2809.10000 | 2805.01000 | 2807.76000 | 9.9720 | 27988.4600 | 2806.71001 2014-05-10 04:13:00 | 2807.62000 | 2808.98000 | 2805.94000 | 2807.94000 | 28.4050 | 79755.5900 | 2807.79995 2014-05-10 04:14:00 | 2807.43000 | 2807.43000 | 2806.02000 | 2807.00000 | 9.7220 | 27285.3500 | 2806.56001 2014-05-10 04:15:00 | 2805.97000 | 2812.28000 | 2805.00000 | 2806.82000 | 25.2610 | 70898.7900 | 2806.65001 2014-05-10 04:16:00 | 2808.42000 | 2811.81000 | 2806.96000 | 2808.59000 | 38.7370 | 108791.1800 | 2808.45996 2014-05-10 04:17:00 | 2808.73000 | 2812.00000 | 2808.34000 | 2811.78000 | 22.4870 | 63210.9000 | 2810.99998 2014-05-10 04:18:00 | 2811.78000 | 2811.84000 | 2809.14000 | 2810.78000 | 67.8790 | 190826.1700 | 2811.26998 2014-05-10 04:19:00 | 2810.22000 | 2811.90000 | 2810.03000 | 2810.12000 | 37.4941 | 105402.9100 | 2811.19005 2014-05-10 04:20:00 | 2811.05000 | 2811.57000 | 2810.07000 | 2811.08000 | 18.3500 | 51584.1200 | 2811.12000 2014-05-10 04:21:00 | 2811.21000 | 2811.21000 | 2810.00000 | 2810.00000 | 29.0530 | 81653.7800 | 2810.51003 2014-05-10 04:22:00 | 2809.88000 | 2809.90000 | 2808.07000 | 2809.53000 | 10.6930 | 30043.8500 | 2809.67001 2014-05-10 04:23:00 | 2809.52000 | 2809.69000 | 2808.07000 | 2809.22000 | 19.3600 | 54375.0900 | 2808.63000 2014-05-10 04:24:00 | 2809.21000 | 2809.21000 | 2808.21000 | 2808.21000 | 20.2600 | 56912.9200 | 2809.13000 2014-05-10 04:25:00 | 2808.00000 | 2808.22000 | 2806.82000 | 2806.82000 | 24.5520 | 68928.8700 | 2807.46002 2014-05-10 04:26:00 | 2806.00000 | 2807.43000 | 2805.10000 | 2805.10000 | 52.1690 | 146422.1600 | 2806.68998 2014-05-10 04:27:00 | 2805.10000 | 2805.90000 | 2805.00000 | 2805.00000 | 68.6549 | 192582.4900 | 2805.07988 2014-05-10 04:28:00 | 2804.92000 | 2805.10000 | 2804.90000 | 2805.01000 | 29.5750 | 82958.4300 | 2805.01995 2014-05-10 04:29:00 | 2805.01000 | 2805.10000 | 2802.53000 | 2802.53000 | 63.7239 | 178692.1400 | 2804.16009 2014-05-10 04:30:00 | 2804.13000 | 2804.13000 | 2803.05000 | 2803.05000 | 12.4230 | 34834.5600 | 2804.04001 2014-05-10 04:31:00 | 2804.00000 | 2805.10000 | 2803.60000 | 2804.59000 | 31.2960 | 87777.8600 | 2804.75996 2014-05-10 04:32:00 | 2804.79000 | 2805.10000 | 2804.42000 | 2805.10000 | 11.4940 | 32236.9600 | 2804.68002 2014-05-10 04:33:00 | 2804.72000 | 2805.10000 | 2804.35000 | 2805.00000 | 22.0800 | 61928.5300 | 2804.73000 2014-05-10 04:34:00 | 2805.00000 | 2807.00000 | 2805.00000 | 2805.36000 | 3.5990 | 10099.7100 | 2806.25000 2014-05-10 04:35:00 | 2808.00000 | 2808.00000 | 2805.57000 | 2805.57000 | 14.6830 | 41199.9400 | 2805.96002 2014-05-10 04:36:00 | 2805.59000 | 2806.77000 | 2805.49000 | 2805.52000 | 13.9460 | 39127.3500 | 2805.62998 2014-05-10 04:37:00 | 2804.97000 | 2805.52000 | 2803.10000 | 2804.72000 | 23.1070 | 64798.2200 | 2804.26998 2014-05-10 04:38:00 | 2804.63000 | 2804.63000 | 2800.00000 | 2801.83000 | 54.4389 | 152536.2500 | 2801.96998 2014-05-10 04:39:00 | 2801.83000 | 2802.00000 | 2800.00000 | 2801.88000 | 43.3231 | 121350.0400 | 2801.05005 2014-05-10 04:40:00 | 2801.84000 | 2803.82000 | 2801.10000 | 2802.12000 | 22.4580 | 62935.7800 | 2802.37998 2014-05-10 04:41:00 | 2802.12000 | 2804.00000 | 2801.24000 | 2804.00000 | 30.4520 | 85341.3400 | 2802.49002 2014-05-10 04:42:00 | 2804.00000 | 2806.90000 | 2804.00000 | 2805.32000 | 10.3040 | 28906.6300 | 2805.38001 2014-05-10 04:43:00 | 2806.05000 | 2809.90000 | 2805.56000 | 2808.00000 | 26.2050 | 73580.5400 | 2807.87995 2014-05-10 04:44:00 | 2806.00000 | 2807.98000 | 2804.00000 | 2804.02000 | 45.7980 | 128511.8200 | 2806.05997 2014-05-10 04:45:00 | 2805.59000 | 2807.23000 | 2805.33000 | 2806.11000 | 22.0640 | 61931.7700 | 2806.92003 2014-05-10 04:46:00 | 2806.52000 | 2811.50000 | 2806.52000 | 2810.99000 | 76.2831 | 214358.5300 | 2810.04008 2014-05-10 04:47:00 | 2811.22000 | 2813.00000 | 2810.25000 | 2811.55000 | 56.6131 | 159178.9300 | 2811.70006 2014-05-10 04:48:00 | 2812.02000 | 2814.93000 | 2811.52000 | 2814.07000 | 17.9270 | 50430.3800 | 2813.09998 2014-05-10 04:49:00 | 2814.07000 | 2817.03000 | 2814.07000 | 2816.23000 | 34.7470 | 97835.4600 | 2815.64996 2014-05-10 04:50:00 | 2814.35000 | 2820.04000 | 2814.35000 | 2820.02000 | 97.0999 | 273730.3300 | 2819.06000 2014-05-10 04:51:00 | 2820.02000 | 2822.90000 | 2820.01000 | 2822.37000 | 80.6710 | 227558.4600 | 2820.82003 2014-05-10 04:52:00 | 2822.90000 | 2822.99000 | 2820.00000 | 2820.08000 | 38.1700 | 107698.2500 | 2821.54000 2014-05-10 04:53:00 | 2820.08000 | 2822.03000 | 2817.10000 | 2817.10000 | 77.7701 | 219347.3700 | 2820.46000 2014-05-10 04:54:00 | 2818.02000 | 2820.00000 | 2817.22000 | 2818.19000 | 11.6310 | 32783.6800 | 2818.65000 2014-05-10 04:55:00 | 2817.22000 | 2821.00000 | 2817.22000 | 2820.00000 | 64.6651 | 182349.1600 | 2819.89989 2014-05-10 04:56:00 | 2819.85000 | 2820.28000 | 2819.85000 | 2820.13000 | 25.4120 | 71666.3600 | 2820.18002 2014-05-10 04:57:00 | 2819.04000 | 2819.37000 | 2817.30000 | 2817.35000 | 18.8570 | 53153.6300 | 2818.76998 2014-05-10 04:58:00 | 2817.20000 | 2817.98000 | 2815.94000 | 2816.08000 | 34.4151 | 96925.5400 | 2816.36994 2014-05-10 04:59:00 | 2818.00000 | 2820.16000 | 2818.00000 | 2820.02000 | 91.6300 | 258385.4800 | 2819.88000 2014-05-10 05:00:00 | 2819.35000 | 2819.55000 | 2818.02000 | 2818.02000 | 29.6160 | 83489.0800 | 2819.04996 2014-05-10 05:01:00 | 2818.02000 | 2826.00000 | 2816.69000 | 2825.00000 | 148.1908 | 418413.6800 | 2823.48004 2014-05-10 05:02:00 | 2825.00000 | 2825.99000 | 2817.76000 | 2823.20000 | 143.3802 | 405031.7400 | 2824.88001 2014-05-10 05:03:00 | 2825.15000 | 2826.47000 | 2823.18000 | 2826.09000 | 76.8360 | 217082.5500 | 2825.26989 2014-05-10 05:04:00 | 2824.19000 | 2826.09000 | 2824.16000 | 2825.00000 | 53.3829 | 150814.7600 | 2825.15006 2014-05-10 05:05:00 | 2825.00000 | 2825.36000 | 2824.00000 | 2825.02000 | 40.8690 | 115449.7300 | 2824.86999 2014-05-10 05:06:00 | 2824.94000 | 2825.33000 | 2824.94000 | 2825.05000 | 5.8830 | 16620.0100 | 2825.09001 2014-05-10 05:07:00 | 2825.30000 | 2826.47000 | 2825.30000 | 2826.47000 | 33.9230 | 95859.8900 | 2825.81004 2014-05-10 05:08:00 | 2826.47000 | 2827.26000 | 2824.10000 | 2824.19000 | 29.8370 | 84347.9000 | 2826.95997 2014-05-10 05:09:00 | 2825.30000 | 2826.02000 | 2825.00000 | 2825.50000 | 28.9390 | 81760.4700 | 2825.26999 2014-05-10 05:10:00 | 2824.96000 | 2824.98000 | 2823.94000 | 2823.94000 | 16.8700 | 47642.9500 | 2824.12000 2014-05-10 05:11:00 | 2822.62000 | 2823.62000 | 2820.67000 | 2821.02000 | 36.5250 | 103050.8700 | 2821.37994 2014-05-10 05:12:00 | 2821.98000 | 2823.02000 | 2821.04000 | 2821.14000 | 7.3110 | 20632.1400 | 2822.07000 2014-05-10 05:13:00 | 2821.19000 | 2823.67000 | 2821.02000 | 2821.02000 | 22.9810 | 64853.7700 | 2822.06001 2014-05-10 05:14:00 | 2821.35000 | 2821.38000 | 2818.34000 | 2821.05000 | 37.0339 | 104444.5900 | 2820.24005 2014-05-10 05:15:00 | 2821.05000 | 2825.02000 | 2818.85000 | 2821.31000 | 80.8439 | 228184.2800 | 2822.53011 2014-05-10 05:16:00 | 2822.02000 | 2823.41000 | 2821.27000 | 2821.63000 | 49.2910 | 139118.9400 | 2822.40002 2014-05-10 05:17:00 | 2821.94000 | 2823.10000 | 2821.94000 | 2823.05000 | 29.7590 | 83995.3200 | 2822.51999 2014-05-10 05:18:00 | 2822.02000 | 2822.98000 | 2822.00000 | 2822.12000 | 23.1590 | 65364.0400 | 2822.39999 2014-05-10 05:19:00 | 2822.12000 | 2822.53000 | 2821.62000 | 2822.53000 | 4.6060 | 12998.8300 | 2822.14999 2014-05-10 05:20:00 | 2821.62000 | 2821.62000 | 2821.62000 | 2821.62000 | 0.0500 | 141.0800 | 2821.62000 2014-05-10 05:21:00 | 2821.62000 | 2831.00000 | 2821.60000 | 2830.00000 | 154.6662 | 437519.6800 | 2828.79979 2014-05-10 05:22:00 | 2828.43000 | 2829.96000 | 2825.34000 | 2828.00000 | 58.5001 | 165441.1400 | 2828.05000 2014-05-10 05:23:00 | 2828.00000 | 2828.01000 | 2817.00000 | 2825.26000 | 78.8689 | 222509.5800 | 2821.25997 2014-05-10 05:24:00 | 2825.26000 | 2825.26000 | 2823.47000 | 2823.47000 | 6.7800 | 19144.4800 | 2823.67000 2014-05-10 05:25:00 | 2822.09000 | 2823.88000 | 2821.29000 | 2822.21000 | 53.7830 | 151791.8500 | 2822.30006 2014-05-10 05:26:00 | 2822.25000 | 2824.04000 | 2821.00000 | 2824.02000 | 19.6630 | 55513.0200 | 2823.22002 2014-05-10 05:27:00 | 2824.02000 | 2826.47000 | 2824.02000 | 2825.41000 | 37.9949 | 107357.7400 | 2825.58007 2014-05-10 05:28:00 | 2825.41000 | 2826.44000 | 2824.02000 | 2824.25000 | 16.0120 | 45226.4800 | 2824.54001 2014-05-10 05:29:00 | 2824.25000 | 2824.25000 | 2822.55000 | 2823.02000 | 22.4310 | 63343.1200 | 2823.91001 2014-05-10 05:30:00 | 2823.04000 | 2824.03000 | 2823.00000 | 2824.02000 | 14.2840 | 40329.0200 | 2823.37002 2014-05-10 05:31:00 | 2824.02000 | 2825.41000 | 2824.02000 | 2824.02000 | 19.2310 | 54328.3800 | 2825.04001 2014-05-10 05:32:00 | 2824.10000 | 2824.20000 | 2824.00000 | 2824.00000 | 9.4350 | 26645.2700 | 2824.08998 2014-05-10 05:33:00 | 2824.00000 | 2824.00000 | 2823.86000 | 2823.86000 | 4.1100 | 11606.5400 | 2823.98000 2014-05-10 05:34:00 | 2823.86000 | 2823.86000 | 2823.03000 | 2823.03000 | 8.8740 | 25055.7700 | 2823.50001 2014-05-10 05:35:00 | 2823.17000 | 2823.58000 | 2823.15000 | 2823.58000 | 27.6470 | 78061.9600 | 2823.51997 2014-05-10 05:36:00 | 2823.49000 | 2823.49000 | 2823.00000 | 2823.29000 | 17.3920 | 49100.8400 | 2823.19001 2014-05-10 05:37:00 | 2823.02000 | 2823.31000 | 2822.93000 | 2823.31000 | 29.3530 | 82864.7600 | 2823.04003 2014-05-10 05:38:00 | 2823.31000 | 2833.88000 | 2823.31000 | 2828.26000 | 165.8092 | 468956.6300 | 2828.28996 2014-05-10 05:39:00 | 2829.87000 | 2833.86000 | 2828.24000 | 2829.94000 | 93.6739 | 265207.7500 | 2831.18013 2014-05-10 05:40:00 | 2829.94000 | 2836.32000 | 2829.94000 | 2836.32000 | 126.6768 | 359024.9000 | 2834.17986 2014-05-10 05:41:00 | 2836.32000 | 2837.86000 | 2831.87000 | 2836.94000 | 61.1810 | 173445.7400 | 2834.96002 2014-05-10 05:42:00 | 2836.12000 | 2836.88000 | 2832.07000 | 2834.79000 | 23.4420 | 66436.5400 | 2834.08002 2014-05-10 05:43:00 | 2834.69000 | 2835.00000 | 2832.57000 | 2833.96000 | 25.4780 | 72186.9100 | 2833.29998 2014-05-10 05:44:00 | 2833.07000 | 2834.00000 | 2830.29000 | 2830.64000 | 36.6910 | 103890.1500 | 2831.49001 2014-05-10 05:45:00 | 2833.67000 | 2834.00000 | 2831.09000 | 2833.97000 | 44.4140 | 125796.5700 | 2832.36006 2014-05-10 05:46:00 | 2833.97000 | 2835.79000 | 2830.01000 | 2833.94000 | 41.9129 | 118772.0300 | 2833.78004 2014-05-10 05:47:00 | 2832.08000 | 2834.80000 | 2832.08000 | 2833.04000 | 43.6290 | 123638.7900 | 2833.86998 2014-05-10 05:48:00 | 2834.65000 | 2834.65000 | 2833.41000 | 2833.50000 | 17.2730 | 48951.1300 | 2833.97002 2014-05-10 05:49:00 | 2833.50000 | 2833.50000 | 2832.04000 | 2832.05000 | 9.5450 | 27036.2000 | 2832.49998 2014-05-10 05:50:00 | 2832.05000 | 2833.19000 | 2830.02000 | 2830.02000 | 41.2710 | 116865.8500 | 2831.67001 2014-05-10 05:51:00 | 2830.06000 | 2830.06000 | 2821.01000 | 2829.00000 | 120.6510 | 341141.9100 | 2827.51004 2014-05-10 05:52:00 | 2829.00000 | 2830.38000 | 2828.00000 | 2828.63000 | 39.6680 | 112219.3200 | 2828.95997 2014-05-10 05:53:00 | 2830.15000 | 2832.00000 | 2828.45000 | 2832.00000 | 43.7530 | 123852.8900 | 2830.73005 2014-05-10 05:54:00 | 2832.00000 | 2832.66000 | 2831.03000 | 2831.28000 | 46.8010 | 132526.4200 | 2831.70002 2014-05-10 05:55:00 | 2831.30000 | 2832.60000 | 2830.33000 | 2831.47000 | 31.1220 | 88119.4600 | 2831.42002 2014-05-10 05:56:00 | 2830.98000 | 2830.98000 | 2828.23000 | 2829.93000 | 33.2170 | 93986.5600 | 2829.46997 2014-05-10 05:57:00 | 2828.06000 | 2829.93000 | 2825.54000 | 2827.35000 | 43.3161 | 122504.7400 | 2828.15994 2014-05-10 05:58:00 | 2825.88000 | 2828.00000 | 2825.81000 | 2827.95000 | 44.0089 | 124395.2000 | 2826.58998 2014-05-10 05:59:00 | 2827.92000 | 2829.99000 | 2826.30000 | 2828.09000 | 30.2280 | 85489.9800 | 2828.16998 2014-05-10 06:00:00 | 2828.84000 | 2829.22000 | 2826.64000 | 2829.22000 | 29.6210 | 83761.5700 | 2827.78001 2014-05-10 06:01:00 | 2829.90000 | 2829.99000 | 2826.71000 | 2827.29000 | 39.4470 | 111591.4800 | 2828.89996 2014-05-10 06:02:00 | 2828.97000 | 2829.75000 | 2827.21000 | 2828.96000 | 23.6510 | 66904.4500 | 2828.82001 2014-05-10 06:03:00 | 2828.96000 | 2829.00000 | 2827.00000 | 2827.66000 | 12.1720 | 34421.8700 | 2827.95001 2014-05-10 06:04:00 | 2827.69000 | 2828.71000 | 2826.92000 | 2827.96000 | 36.5800 | 103441.5900 | 2827.82000 2014-05-10 06:05:00 | 2826.93000 | 2827.93000 | 2826.56000 | 2827.73000 | 39.9131 | 112834.6300 | 2827.01004 2014-05-10 06:06:00 | 2827.73000 | 2827.97000 | 2826.00000 | 2826.05000 | 50.8069 | 143614.4300 | 2826.66994 2014-05-10 06:07:00 | 2826.94000 | 2828.00000 | 2825.00000 | 2827.58000 | 67.9861 | 192185.0700 | 2826.82991 2014-05-10 06:08:00 | 2826.98000 | 2827.00000 | 2826.84000 | 2827.00000 | 6.6560 | 18815.9100 | 2826.90999 2014-05-10 06:09:00 | 2826.10000 | 2826.22000 | 2826.08000 | 2826.08000 | 5.4880 | 15509.8800 | 2826.14000 2014-05-10 06:10:00 | 2826.96000 | 2826.98000 | 2826.96000 | 2826.98000 | 0.7670 | 2168.2800 | 2826.97000 2014-05-10 06:11:00 | 2826.20000 | 2828.87000 | 2826.20000 | 2828.52000 | 22.7410 | 64311.9000 | 2828.02001 2014-05-10 06:12:00 | 2828.48000 | 2828.98000 | 2827.95000 | 2828.46000 | 75.8800 | 214627.2900 | 2828.51000 2014-05-10 06:13:00 | 2828.46000 | 2829.90000 | 2827.00000 | 2827.00000 | 24.5940 | 69559.2600 | 2828.30003 2014-05-10 06:14:00 | 2827.94000 | 2828.86000 | 2827.94000 | 2828.00000 | 11.4260 | 32312.8000 | 2828.00998 2014-05-10 06:15:00 | 2828.70000 | 2828.70000 | 2828.00000 | 2828.00000 | 0.3360 | 950.2900 | 2828.25000 2014-05-10 06:16:00 | 2828.00000 | 2828.70000 | 2827.20000 | 2827.87000 | 4.4920 | 12703.4200 | 2828.01000 2014-05-10 06:17:00 | 2827.87000 | 2827.87000 | 2826.96000 | 2826.96000 | 5.5320 | 15640.3800 | 2827.26000 2014-05-10 06:18:00 | 2826.96000 | 2827.58000 | 2826.15000 | 2826.96000 | 35.7860 | 101163.4400 | 2826.89995 2014-05-10 06:19:00 | 2826.96000 | 2828.75000 | 2826.87000 | 2828.00000 | 56.3189 | 159276.1200 | 2828.10998 2014-05-10 06:20:00 | 2828.00000 | 2828.00000 | 2827.17000 | 2827.56000 | 12.4290 | 35145.8400 | 2827.73000 2014-05-10 06:21:00 | 2827.33000 | 2827.50000 | 2826.13000 | 2826.89000 | 6.6460 | 18787.9600 | 2826.95999 2014-05-10 06:22:00 | 2826.89000 | 2827.87000 | 2826.43000 | 2827.87000 | 29.9580 | 84689.9800 | 2826.95998 2014-05-10 06:23:00 | 2827.32000 | 2827.97000 | 2826.47000 | 2827.89000 | 16.0050 | 45250.3800 | 2827.26997 2014-05-10 06:24:00 | 2827.89000 | 2829.00000 | 2826.11000 | 2829.00000 | 28.3460 | 80145.5400 | 2827.39996 2014-05-10 06:25:00 | 2828.08000 | 2829.00000 | 2828.08000 | 2829.00000 | 3.9940 | 11298.2300 | 2828.80001 2014-05-10 06:26:00 | 2829.10000 | 2829.90000 | 2828.50000 | 2829.00000 | 37.1869 | 105212.6500 | 2829.28996 2014-05-10 06:27:00 | 2829.10000 | 2829.50000 | 2828.00000 | 2828.54000 | 15.7730 | 44615.8500 | 2828.62002 2014-05-10 06:28:00 | 2829.50000 | 2829.60000 | 2828.00000 | 2828.00000 | 7.5870 | 21462.8500 | 2828.89999 2014-05-10 06:29:00 | 2828.55000 | 2828.70000 | 2826.21000 | 2828.11000 | 55.2490 | 156218.6700 | 2827.53998 2014-05-10 06:30:00 | 2827.98000 | 2828.00000 | 2827.98000 | 2828.00000 | 0.8760 | 2477.3100 | 2827.98000 2014-05-10 06:31:00 | 2828.00000 | 2828.04000 | 2826.88000 | 2827.90000 | 64.5120 | 182421.1900 | 2827.71005 2014-05-10 06:32:00 | 2827.35000 | 2827.86000 | 2826.86000 | 2827.86000 | 20.3670 | 57581.2400 | 2827.17998 2014-05-10 06:33:00 | 2826.86000 | 2827.86000 | 2826.11000 | 2827.67000 | 43.6791 | 123473.3000 | 2826.82999 2014-05-10 06:34:00 | 2827.67000 | 2827.67000 | 2826.32000 | 2827.49000 | 75.6720 | 213922.5700 | 2826.97005 2014-05-10 06:35:00 | 2827.47000 | 2827.95000 | 2826.35000 | 2827.84000 | 35.4590 | 100253.2200 | 2827.29999 2014-05-10 06:36:00 | 2827.90000 | 2827.99000 | 2826.83000 | 2826.83000 | 39.6520 | 112100.8500 | 2827.12003 2014-05-10 06:37:00 | 2827.21000 | 2827.87000 | 2825.00000 | 2826.71000 | 48.3299 | 136599.6900 | 2826.40000 2014-05-10 06:38:00 | 2827.18000 | 2827.18000 | 2824.91000 | 2825.06000 | 23.6960 | 66944.9600 | 2825.15997 2014-05-10 06:39:00 | 2825.19000 | 2825.19000 | 2821.08000 | 2825.00000 | 89.6350 | 253079.1500 | 2823.43984 2014-05-10 06:40:00 | 2825.07000 | 2827.80000 | 2821.13000 | 2824.92000 | 58.4220 | 165070.0900 | 2825.48004 2014-05-10 06:41:00 | 2824.92000 | 2825.13000 | 2823.22000 | 2824.95000 | 52.8240 | 149186.5700 | 2824.22007 2014-05-10 06:42:00 | 2824.96000 | 2824.96000 | 2823.98000 | 2824.59000 | 6.4820 | 18305.8800 | 2824.11000 2014-05-10 06:43:00 | 2824.90000 | 2824.90000 | 2823.08000 | 2823.10000 | 11.7330 | 33126.5800 | 2823.37001 2014-05-10 06:44:00 | 2823.03000 | 2824.90000 | 2823.03000 | 2823.60000 | 35.3619 | 99840.9300 | 2823.40002 2014-05-10 06:45:00 | 2824.19000 | 2825.00000 | 2823.11000 | 2824.99000 | 35.0610 | 99015.4000 | 2824.09001 2014-05-10 06:46:00 | 2824.64000 | 2824.99000 | 2823.08000 | 2823.96000 | 9.1140 | 25736.1700 | 2823.81001 2014-05-10 06:47:00 | 2823.30000 | 2823.30000 | 2823.20000 | 2823.20000 | 1.9890 | 5615.3800 | 2823.22000 2014-05-10 06:48:00 | 2823.11000 | 2823.11000 | 2822.02000 | 2823.03000 | 24.3220 | 68657.7400 | 2822.87002 2014-05-10 06:49:00 | 2823.03000 | 2823.33000 | 2822.03000 | 2823.14000 | 32.3840 | 91414.2800 | 2822.82005 2014-05-10 06:50:00 | 2823.33000 | 2823.45000 | 2820.01000 | 2822.85000 | 96.3670 | 271791.4400 | 2820.37990 2014-05-10 06:51:00 | 2822.83000 | 2822.84000 | 2821.02000 | 2822.28000 | 15.6610 | 44193.1900 | 2821.86001 2014-05-10 06:52:00 | 2822.17000 | 2822.17000 | 2821.86000 | 2822.00000 | 21.1860 | 59786.5700 | 2821.97997 2014-05-10 06:53:00 | 2822.76000 | 2823.00000 | 2822.00000 | 2823.00000 | 16.7000 | 47133.3600 | 2822.36000 2014-05-10 06:54:00 | 2823.00000 | 2823.00000 | 2822.99000 | 2822.99000 | 0.8100 | 2286.6300 | 2823.00000 2014-05-10 06:55:00 | 2822.97000 | 2822.97000 | 2822.31000 | 2822.96000 | 1.0600 | 2991.8500 | 2822.50000 2014-05-10 06:56:00 | 2822.96000 | 2824.00000 | 2822.00000 | 2823.57000 | 39.5251 | 111559.0600 | 2822.48993 2014-05-10 06:57:00 | 2823.93000 | 2826.70000 | 2822.98000 | 2825.98000 | 59.9110 | 169298.9400 | 2825.84002 2014-05-10 06:58:00 | 2824.93000 | 2825.88000 | 2822.94000 | 2825.06000 | 10.0100 | 28270.7400 | 2824.25000 2014-05-10 06:59:00 | 2822.57000 | 2824.20000 | 2822.20000 | 2823.39000 | 58.5229 | 165206.0600 | 2822.93006 2014-05-10 07:00:00 | 2823.37000 | 2824.00000 | 2822.22000 | 2823.77000 | 13.4610 | 37998.1000 | 2822.83000 2014-05-10 07:01:00 | 2823.77000 | 2824.00000 | 2822.24000 | 2822.98000 | 40.2200 | 113542.3000 | 2823.03000 2014-05-10 07:02:00 | 2822.93000 | 2824.00000 | 2822.44000 | 2823.97000 | 12.5870 | 35538.8600 | 2823.45999 2014-05-10 07:03:00 | 2823.96000 | 2823.96000 | 2822.75000 | 2823.02000 | 41.8240 | 118085.4500 | 2823.39006 2014-05-10 07:04:00 | 2822.93000 | 2823.73000 | 2822.88000 | 2823.44000 | 5.7650 | 16276.3100 | 2823.29999 2014-05-10 07:05:00 | 2823.51000 | 2824.97000 | 2823.43000 | 2824.88000 | 18.7470 | 52942.7700 | 2824.06998 2014-05-10 07:06:00 | 2824.97000 | 2825.09000 | 2823.55000 | 2824.88000 | 73.9271 | 208818.0400 | 2824.64992 2014-05-10 07:07:00 | 2823.63000 | 2824.75000 | 2823.46000 | 2824.75000 | 40.2290 | 113611.9400 | 2824.12999 2014-05-10 07:08:00 | 2824.65000 | 2824.68000 | 2823.47000 | 2823.96000 | 34.1529 | 96457.1500 | 2824.27004 2014-05-10 07:09:00 | 2824.69000 | 2824.69000 | 2823.50000 | 2823.50000 | 17.5600 | 49601.0700 | 2824.66000 2014-05-10 07:10:00 | 2823.46000 | 2823.46000 | 2822.90000 | 2822.90000 | 0.5560 | 1569.5400 | 2822.91000 2014-05-10 07:11:00 | 2824.00000 | 2824.68000 | 2823.00000 | 2823.22000 | 27.8000 | 78487.6400 | 2823.30000 2014-05-10 07:12:00 | 2823.91000 | 2823.91000 | 2823.46000 | 2823.46000 | 8.2370 | 23257.7200 | 2823.56999 2014-05-10 07:13:00 | 2823.25000 | 2824.48000 | 2823.25000 | 2823.96000 | 5.9950 | 16925.6600 | 2823.29999 2014-05-10 07:14:00 | 2823.39000 | 2823.96000 | 2823.03000 | 2823.03000 | 15.2370 | 43020.2400 | 2823.40998 2014-05-10 07:15:00 | 2823.03000 | 2823.05000 | 2821.18000 | 2822.70000 | 30.5670 | 86257.9100 | 2821.92997 2014-05-10 07:16:00 | 2822.68000 | 2824.00000 | 2820.00000 | 2821.63000 | 90.6868 | 255873.8300 | 2821.50990 2014-05-10 07:17:00 | 2821.82000 | 2822.00000 | 2820.00000 | 2820.65000 | 110.1451 | 310687.3400 | 2820.70981 2014-05-10 07:18:00 | 2820.23000 | 2822.95000 | 2820.00000 | 2822.85000 | 93.6609 | 264193.1700 | 2820.74003 2014-05-10 07:19:00 | 2822.79000 | 2822.81000 | 2821.05000 | 2822.40000 | 38.0980 | 107508.5000 | 2821.88997 2014-05-10 07:20:00 | 2821.52000 | 2822.50000 | 2821.52000 | 2822.00000 | 18.4120 | 51958.3800 | 2821.98001 2014-05-10 07:21:00 | 2822.00000 | 2822.50000 | 2821.96000 | 2822.42000 | 5.7550 | 16241.9800 | 2822.23999 2014-05-10 07:22:00 | 2822.39000 | 2822.50000 | 2822.00000 | 2822.02000 | 22.2150 | 62695.6500 | 2822.21996 2014-05-10 07:23:00 | 2822.00000 | 2822.02000 | 2821.61000 | 2821.94000 | 13.3930 | 37794.4800 | 2821.96001 2014-05-10 07:24:00 | 2821.89000 | 2822.97000 | 2821.26000 | 2822.49000 | 64.9950 | 183434.7200 | 2822.28988 2014-05-10 07:25:00 | 2822.42000 | 2822.42000 | 2820.97000 | 2821.09000 | 35.6270 | 100529.0300 | 2821.70996 2014-05-10 07:26:00 | 2821.18000 | 2822.85000 | 2821.00000 | 2822.26000 | 32.2450 | 90990.3200 | 2821.84006 2014-05-10 07:27:00 | 2822.14000 | 2822.14000 | 2819.09000 | 2820.65000 | 33.3750 | 94109.3600 | 2819.75994 2014-05-10 07:28:00 | 2820.63000 | 2822.26000 | 2820.59000 | 2822.26000 | 38.2010 | 107777.3300 | 2821.32001 2014-05-10 07:29:00 | 2822.76000 | 2822.96000 | 2820.98000 | 2820.98000 | 50.6380 | 142914.6000 | 2822.27996 2014-05-10 07:30:00 | 2820.81000 | 2822.57000 | 2820.78000 | 2821.11000 | 70.0900 | 197771.4900 | 2821.68000 2014-05-10 07:31:00 | 2821.00000 | 2821.00000 | 2819.06000 | 2820.00000 | 36.4480 | 102786.9000 | 2820.09997 2014-05-10 07:32:00 | 2820.00000 | 2821.63000 | 2819.52000 | 2820.00000 | 34.8969 | 98421.9500 | 2820.35996 2014-05-10 07:33:00 | 2820.02000 | 2821.34000 | 2820.00000 | 2820.00000 | 28.4810 | 80331.2100 | 2820.52001 2014-05-10 07:34:00 | 2820.10000 | 2822.33000 | 2820.10000 | 2820.96000 | 26.4060 | 74492.3400 | 2821.03996 2014-05-10 07:35:00 | 2821.19000 | 2821.57000 | 2819.94000 | 2820.00000 | 40.4310 | 114044.2100 | 2820.71001 2014-05-10 07:36:00 | 2821.49000 | 2821.93000 | 2820.02000 | 2820.02000 | 51.8030 | 146132.0400 | 2820.92005 2014-05-10 07:37:00 | 2820.05000 | 2820.86000 | 2819.52000 | 2820.00000 | 22.2120 | 62642.3700 | 2820.20002 2014-05-10 07:38:00 | 2820.00000 | 2821.80000 | 2820.00000 | 2820.52000 | 38.8989 | 109735.8600 | 2821.04999 2014-05-10 07:39:00 | 2821.05000 | 2822.00000 | 2820.51000 | 2821.69000 | 74.0411 | 208879.5300 | 2821.13003 2014-05-10 07:40:00 | 2822.00000 | 2822.17000 | 2820.50000 | 2821.45000 | 10.2090 | 28801.0000 | 2821.14000 2014-05-10 07:41:00 | 2821.45000 | 2821.45000 | 2820.00000 | 2820.55000 | 25.5870 | 72169.0200 | 2820.52997 2014-05-10 07:42:00 | 2820.55000 | 2822.00000 | 2820.00000 | 2822.00000 | 52.5769 | 148297.4500 | 2820.57994 2014-05-10 07:43:00 | 2822.00000 | 2822.00000 | 2821.47000 | 2821.67000 | 24.4710 | 69053.8600 | 2821.86001 2014-05-10 07:44:00 | 2821.67000 | 2821.98000 | 2820.10000 | 2821.24000 | 8.9300 | 25188.9700 | 2820.71000 2014-05-10 07:45:00 | 2820.44000 | 2822.17000 | 2819.50000 | 2819.50000 | 83.7549 | 236252.5800 | 2820.75985 2014-05-10 07:46:00 | 2821.18000 | 2822.05000 | 2820.00000 | 2820.82000 | 13.3920 | 37777.6400 | 2820.91001 2014-05-10 07:47:00 | 2820.75000 | 2822.20000 | 2819.56000 | 2822.20000 | 48.5360 | 136876.9000 | 2820.10993 2014-05-10 07:48:00 | 2822.00000 | 2822.20000 | 2819.90000 | 2821.67000 | 26.9920 | 76141.1900 | 2820.88002 2014-05-10 07:49:00 | 2821.76000 | 2821.91000 | 2820.00000 | 2821.28000 | 145.4702 | 410330.8400 | 2820.72001 2014-05-10 07:50:00 | 2821.91000 | 2822.00000 | 2820.69000 | 2822.00000 | 62.2349 | 175589.0500 | 2821.38989 2014-05-10 07:51:00 | 2822.00000 | 2822.88000 | 2821.37000 | 2822.14000 | 37.3930 | 105519.3600 | 2821.90004 2014-05-10 07:52:00 | 2822.98000 | 2824.00000 | 2822.98000 | 2823.65000 | 13.5930 | 38380.0100 | 2823.51001 2014-05-10 07:53:00 | 2823.95000 | 2825.88000 | 2823.67000 | 2825.02000 | 52.2540 | 147591.9600 | 2824.51007 2014-05-10 07:54:00 | 2825.02000 | 2827.00000 | 2825.02000 | 2827.00000 | 51.2790 | 144956.0600 | 2826.80998 2014-05-10 07:55:00 | 2826.90000 | 2829.97000 | 2826.86000 | 2827.13000 | 67.1890 | 190020.5200 | 2828.14998 2014-05-10 07:56:00 | 2828.79000 | 2828.86000 | 2825.95000 | 2826.00000 | 66.1621 | 187087.2700 | 2827.71005 2014-05-10 07:57:00 | 2826.00000 | 2832.00000 | 2825.00000 | 2825.00000 | 34.2800 | 96932.6000 | 2827.67000 2014-05-10 07:58:00 | 2822.17000 | 2832.00000 | 2782.01000 | 2827.82000 | 403.1045 | 1133364.9300 | 2811.59065 2014-05-10 07:59:00 | 2827.82000 | 2829.99000 | 2825.03000 | 2827.85000 | 58.6860 | 165961.7900 | 2827.95992 2014-05-10 08:00:00 | 2827.85000 | 2829.99000 | 2827.17000 | 2829.24000 | 84.9191 | 240220.8700 | 2828.81997 2014-05-10 08:01:00 | 2829.92000 | 2832.00000 | 2829.22000 | 2831.23000 | 78.5030 | 222216.0500 | 2830.67008 2014-05-10 08:02:00 | 2831.23000 | 2832.00000 | 2830.00000 | 2832.00000 | 42.0810 | 119150.3200 | 2831.45002 2014-05-10 08:03:00 | 2832.90000 | 2834.65000 | 2832.11000 | 2834.65000 | 21.3460 | 60487.4200 | 2833.66997 2014-05-10 08:04:00 | 2833.50000 | 2834.65000 | 2830.00000 | 2833.06000 | 33.9990 | 96344.0800 | 2833.72999 2014-05-10 08:05:00 | 2833.11000 | 2834.65000 | 2830.42000 | 2832.86000 | 59.9200 | 169707.9600 | 2832.24000 2014-05-10 08:06:00 | 2832.80000 | 2833.00000 | 2830.81000 | 2831.33000 | 34.9521 | 98988.7700 | 2832.13003 2014-05-10 08:07:00 | 2831.40000 | 2832.83000 | 2830.12000 | 2831.40000 | 21.6420 | 61278.0200 | 2831.44002 2014-05-10 08:08:00 | 2832.51000 | 2832.63000 | 2830.10000 | 2830.65000 | 53.2931 | 150889.2500 | 2831.31006 2014-05-10 08:09:00 | 2831.58000 | 2831.60000 | 2828.12000 | 2830.16000 | 69.7780 | 197512.2700 | 2830.57995 2014-05-10 08:10:00 | 2829.96000 | 2829.96000 | 2828.46000 | 2828.60000 | 47.3309 | 133913.8600 | 2829.31002 2014-05-10 08:11:00 | 2828.60000 | 2830.00000 | 2827.97000 | 2829.70000 | 40.6519 | 114994.5600 | 2828.76003 2014-05-10 08:12:00 | 2828.16000 | 2828.16000 | 2827.00000 | 2827.00000 | 23.8030 | 67306.9200 | 2827.67002 2014-05-10 08:13:00 | 2827.02000 | 2827.02000 | 2826.02000 | 2826.98000 | 9.7990 | 27701.6700 | 2826.99000 2014-05-10 08:14:00 | 2827.00000 | 2827.00000 | 2825.85000 | 2826.41000 | 25.8800 | 73156.2100 | 2826.75000 2014-05-10 08:15:00 | 2826.00000 | 2826.00000 | 2824.02000 | 2824.10000 | 34.5510 | 97602.8600 | 2824.89001 2014-05-10 08:16:00 | 2824.74000 | 2825.00000 | 2824.08000 | 2824.88000 | 43.6660 | 123351.7400 | 2824.88994 2014-05-10 08:17:00 | 2824.85000 | 2827.00000 | 2824.85000 | 2825.95000 | 28.3640 | 80173.6500 | 2826.60004 2014-05-10 08:18:00 | 2825.91000 | 2827.91000 | 2825.91000 | 2827.44000 | 24.3070 | 68723.9100 | 2827.32997 2014-05-10 08:19:00 | 2827.57000 | 2827.57000 | 2824.18000 | 2826.00000 | 39.5290 | 111703.5600 | 2825.85999 2014-05-10 08:20:00 | 2826.45000 | 2826.56000 | 2825.29000 | 2825.91000 | 24.0990 | 68103.8400 | 2825.99999 2014-05-10 08:21:00 | 2825.97000 | 2827.01000 | 2824.62000 | 2824.64000 | 16.7580 | 47355.0500 | 2825.81999 2014-05-10 08:22:00 | 2824.58000 | 2826.74000 | 2824.58000 | 2826.64000 | 53.6089 | 151483.8300 | 2825.71998 2014-05-10 08:23:00 | 2826.65000 | 2827.01000 | 2826.56000 | 2827.01000 | 10.0610 | 28441.9600 | 2826.95000 2014-05-10 08:24:00 | 2828.00000 | 2829.65000 | 2828.00000 | 2829.65000 | 2.0200 | 5714.2400 | 2828.83000 2014-05-10 08:25:00 | 2827.22000 | 2827.46000 | 2827.22000 | 2827.44000 | 3.7810 | 10690.5100 | 2827.43000 2014-05-10 08:26:00 | 2827.02000 | 2828.18000 | 2827.00000 | 2828.14000 | 15.9310 | 45050.0900 | 2827.83001 2014-05-10 08:27:00 | 2828.30000 | 2828.30000 | 2825.12000 | 2825.42000 | 65.8040 | 185973.9600 | 2826.18009 2014-05-10 08:28:00 | 2825.33000 | 2825.33000 | 2819.98000 | 2825.01000 | 49.4230 | 139500.2400 | 2822.58005 2014-05-10 08:29:00 | 2824.88000 | 2824.88000 | 2816.55000 | 2819.97000 | 102.7369 | 289772.6100 | 2820.52989 2014-05-10 08:30:00 | 2819.97000 | 2822.80000 | 2819.97000 | 2821.71000 | 78.1261 | 220463.9600 | 2821.89989 2014-05-10 08:31:00 | 2822.55000 | 2822.55000 | 2821.36000 | 2822.45000 | 36.2670 | 102353.6900 | 2822.22996 2014-05-10 08:32:00 | 2822.20000 | 2823.92000 | 2821.00000 | 2823.85000 | 72.5969 | 204888.0700 | 2822.26992 2014-05-10 08:33:00 | 2823.90000 | 2823.92000 | 2823.00000 | 2823.00000 | 14.8970 | 42056.8100 | 2823.16998 2014-05-10 08:34:00 | 2823.02000 | 2823.77000 | 2822.02000 | 2823.48000 | 1.8230 | 5147.2700 | 2823.52000 2014-05-10 08:35:00 | 2822.43000 | 2823.40000 | 2822.06000 | 2823.32000 | 64.2869 | 181471.6700 | 2822.83993 2014-05-10 08:36:00 | 2823.32000 | 2823.52000 | 2822.14000 | 2823.52000 | 46.4840 | 131225.1300 | 2823.02007 2014-05-10 08:37:00 | 2822.98000 | 2823.00000 | 2822.98000 | 2823.00000 | 10.7200 | 30262.5500 | 2823.00000 2014-05-10 08:38:00 | 2822.34000 | 2822.96000 | 2822.03000 | 2822.96000 | 12.6160 | 35604.5700 | 2822.17998 2014-05-10 08:39:00 | 2822.88000 | 2824.00000 | 2822.88000 | 2824.00000 | 22.6680 | 64000.3200 | 2823.37998 2014-05-10 08:40:00 | 2824.00000 | 2827.03000 | 2824.00000 | 2824.76000 | 85.0079 | 240215.3000 | 2825.79994 2014-05-10 08:41:00 | 2824.57000 | 2824.58000 | 2823.04000 | 2824.06000 | 10.7970 | 30492.5700 | 2824.16999 2014-05-10 08:42:00 | 2824.06000 | 2824.64000 | 2823.12000 | 2823.23000 | 39.5639 | 111722.6200 | 2823.85006 2014-05-10 08:43:00 | 2823.96000 | 2826.72000 | 2823.96000 | 2824.03000 | 56.3500 | 159182.5100 | 2824.89000 2014-05-10 08:44:00 | 2824.12000 | 2825.01000 | 2824.12000 | 2824.12000 | 6.2470 | 17646.0100 | 2824.71999 2014-05-10 08:45:00 | 2824.12000 | 2824.65000 | 2824.03000 | 2824.08000 | 7.2200 | 20390.7300 | 2824.20000 2014-05-10 08:46:00 | 2824.03000 | 2824.03000 | 2822.22000 | 2823.52000 | 29.5800 | 83515.8800 | 2823.39000 2014-05-10 08:47:00 | 2822.57000 | 2823.82000 | 2822.23000 | 2823.64000 | 78.5269 | 221683.7700 | 2823.02991 2014-05-10 08:48:00 | 2823.64000 | 2823.64000 | 2822.54000 | 2823.32000 | 35.0740 | 99028.9500 | 2823.43005 2014-05-10 08:49:00 | 2823.00000 | 2825.00000 | 2823.00000 | 2825.00000 | 2.3230 | 6559.7100 | 2823.81000 2014-05-10 08:50:00 | 2823.25000 | 2824.91000 | 2823.25000 | 2824.31000 | 39.2510 | 110845.9100 | 2824.03001 2014-05-10 08:51:00 | 2824.36000 | 2824.86000 | 2823.44000 | 2824.69000 | 32.6990 | 92346.3400 | 2824.12999 2014-05-10 08:52:00 | 2824.04000 | 2824.68000 | 2823.37000 | 2824.35000 | 19.2000 | 54223.1400 | 2824.12000 2014-05-10 08:53:00 | 2823.81000 | 2824.48000 | 2823.38000 | 2824.48000 | 63.2180 | 178521.8300 | 2823.90995 2014-05-10 08:54:00 | 2824.29000 | 2824.48000 | 2822.18000 | 2824.00000 | 60.7049 | 171387.5400 | 2823.28989 2014-05-10 08:55:00 | 2823.98000 | 2823.98000 | 2821.99000 | 2821.99000 | 35.5080 | 100238.0100 | 2822.96997 2014-05-10 08:56:00 | 2822.46000 | 2822.46000 | 2820.14000 | 2822.20000 | 108.9710 | 307421.3600 | 2821.13004 2014-05-10 08:57:00 | 2822.26000 | 2822.63000 | 2820.24000 | 2821.75000 | 45.5870 | 128639.3000 | 2821.83995 2014-05-10 08:58:00 | 2821.75000 | 2824.27000 | 2820.55000 | 2820.55000 | 61.3070 | 172975.2300 | 2821.45993 2014-05-10 08:59:00 | 2820.00000 | 2823.92000 | 2819.88000 | 2823.53000 | 96.6129 | 272615.4700 | 2821.73010 2014-05-10 09:00:00 | 2823.77000 | 2823.77000 | 2819.29000 | 2820.72000 | 22.9660 | 64804.6800 | 2821.76997 2014-05-10 09:01:00 | 2820.18000 | 2822.00000 | 2820.18000 | 2822.00000 | 51.9120 | 146443.7800 | 2821.00004 2014-05-10 09:02:00 | 2822.10000 | 2822.10000 | 2820.18000 | 2821.13000 | 66.3709 | 187227.6800 | 2820.93002 2014-05-10 09:03:00 | 2820.85000 | 2820.88000 | 2820.83000 | 2820.85000 | 3.2110 | 9057.7800 | 2820.86000 2014-05-10 09:04:00 | 2821.18000 | 2823.85000 | 2819.00000 | 2823.85000 | 68.2309 | 192456.8800 | 2820.67002 2014-05-10 09:05:00 | 2821.37000 | 2823.67000 | 2820.02000 | 2821.87000 | 16.5330 | 46641.5200 | 2821.12002 2014-05-10 09:06:00 | 2821.66000 | 2821.66000 | 2820.38000 | 2821.15000 | 9.9000 | 27927.0500 | 2820.91000 2014-05-10 09:07:00 | 2821.18000 | 2822.77000 | 2820.38000 | 2820.38000 | 35.9120 | 101322.5600 | 2821.41003 2014-05-10 09:08:00 | 2820.40000 | 2820.40000 | 2817.42000 | 2817.66000 | 62.7110 | 176740.2200 | 2818.33002 2014-05-10 09:09:00 | 2817.66000 | 2819.90000 | 2817.66000 | 2819.90000 | 8.6850 | 24484.6800 | 2819.18998 2014-05-10 09:10:00 | 2818.61000 | 2819.90000 | 2818.56000 | 2819.29000 | 38.2149 | 107731.7500 | 2819.09993 2014-05-10 09:11:00 | 2819.27000 | 2819.86000 | 2817.98000 | 2819.61000 | 42.6349 | 120172.9900 | 2818.64992 2014-05-10 09:12:00 | 2817.98000 | 2819.88000 | 2817.95000 | 2819.83000 | 10.3220 | 29094.3900 | 2818.68001 2014-05-10 09:13:00 | 2819.88000 | 2820.03000 | 2819.00000 | 2820.02000 | 16.1120 | 45432.8300 | 2819.81001 2014-05-10 09:14:00 | 2820.04000 | 2821.11000 | 2819.22000 | 2819.91000 | 15.7110 | 44307.9300 | 2820.19001 2014-05-10 09:15:00 | 2819.26000 | 2821.82000 | 2819.26000 | 2821.82000 | 22.6350 | 63835.4600 | 2820.20996 2014-05-10 09:16:00 | 2821.88000 | 2821.88000 | 2820.39000 | 2821.39000 | 10.8940 | 30732.9500 | 2821.09002 2014-05-10 09:17:00 | 2821.86000 | 2821.86000 | 2819.86000 | 2821.02000 | 36.4370 | 102768.1200 | 2820.42996 2014-05-10 09:18:00 | 2821.04000 | 2821.26000 | 2819.83000 | 2821.05000 | 29.2420 | 82481.2600 | 2820.64002 2014-05-10 09:19:00 | 2821.05000 | 2821.97000 | 2820.77000 | 2821.16000 | 25.9850 | 73315.3700 | 2821.44995 2014-05-10 09:20:00 | 2821.98000 | 2822.00000 | 2821.48000 | 2821.48000 | 2.4300 | 6856.9500 | 2821.79000 2014-05-10 09:21:00 | 2821.29000 | 2822.00000 | 2820.21000 | 2822.00000 | 9.8310 | 27737.8300 | 2821.47000 2014-05-10 09:22:00 | 2820.47000 | 2821.76000 | 2819.99000 | 2820.37000 | 58.6479 | 165438.1500 | 2820.86996 2014-05-10 09:23:00 | 2821.24000 | 2821.24000 | 2821.23999 | 2821.24000 | 7.3670 | 20784.0800 | 2821.23999 2014-05-10 09:24:00 | 2821.17000 | 2821.50000 | 2820.08000 | 2821.50000 | 53.3781 | 150566.7300 | 2820.75996 2014-05-10 09:25:00 | 2821.50000 | 2821.50000 | 2820.87000 | 2821.50000 | 5.2290 | 14751.1000 | 2821.02000 2014-05-10 09:26:00 | 2821.12000 | 2821.47000 | 2820.05000 | 2821.47000 | 55.6830 | 157078.3100 | 2820.94006 2014-05-10 09:27:00 | 2820.37000 | 2821.39000 | 2820.12000 | 2820.15000 | 32.8860 | 92765.8000 | 2820.82995 2014-05-10 09:28:00 | 2820.93000 | 2821.43000 | 2819.44000 | 2821.43000 | 66.8439 | 188547.3400 | 2820.71009 2014-05-10 09:29:00 | 2821.33000 | 2821.33000 | 2819.51000 | 2819.51000 | 6.6160 | 18659.3900 | 2820.33999 2014-05-10 09:30:00 | 2819.27000 | 2819.27000 | 2818.00000 | 2818.00000 | 34.4260 | 97041.7400 | 2818.84995 2014-05-10 09:31:00 | 2818.00000 | 2820.02000 | 2817.99000 | 2818.88000 | 69.9041 | 197047.7500 | 2818.83010 2014-05-10 09:32:00 | 2819.26000 | 2820.69000 | 2819.19000 | 2819.48000 | 16.7110 | 47123.7000 | 2819.92001 2014-05-10 09:33:00 | 2820.68000 | 2820.93000 | 2819.46000 | 2820.10000 | 40.8840 | 115301.3300 | 2820.21006 2014-05-10 09:34:00 | 2820.49000 | 2820.49000 | 2818.39000 | 2819.99000 | 40.4060 | 113919.9700 | 2819.37994 2014-05-10 09:35:00 | 2819.80000 | 2819.80000 | 2819.80000 | 2819.80000 | 0.6910 | 1948.4800 | 2819.80000 2014-05-10 09:36:00 | 2819.03000 | 2819.80000 | 2819.03000 | 2819.24000 | 0.3030 | 854.2300 | 2819.25000 2014-05-10 09:37:00 | 2819.00000 | 2819.00000 | 2818.90000 | 2818.91000 | 1.1510 | 3244.5700 | 2818.92000 2014-05-10 09:38:00 | 2819.00000 | 2821.80000 | 2819.00000 | 2820.00000 | 28.4110 | 80121.0300 | 2820.07001 2014-05-10 09:39:00 | 2820.00000 | 2820.00000 | 2818.92000 | 2819.33000 | 21.3060 | 60072.2400 | 2819.49997 2014-05-10 09:40:00 | 2819.33000 | 2820.00000 | 2818.90000 | 2819.26000 | 34.5330 | 97360.8600 | 2819.36004 2014-05-10 09:41:00 | 2818.90000 | 2819.50000 | 2818.88000 | 2819.48000 | 6.7370 | 18992.1400 | 2819.07999 2014-05-10 09:42:00 | 2819.48000 | 2819.50000 | 2819.48000 | 2819.50000 | 2.9720 | 8379.5400 | 2819.50000 2014-05-10 09:43:00 | 2819.48000 | 2820.00000 | 2818.92000 | 2819.49000 | 34.7471 | 97972.7900 | 2819.59996 2014-05-10 09:44:00 | 2818.92000 | 2819.96000 | 2818.92000 | 2819.96000 | 2.8270 | 7969.6000 | 2819.10000 2014-05-10 09:45:00 | 2819.96000 | 2820.00000 | 2819.21000 | 2819.61000 | 16.6230 | 46871.0400 | 2819.65002 2014-05-10 09:46:00 | 2820.06000 | 2820.29000 | 2818.12000 | 2818.12000 | 28.4780 | 80289.0600 | 2819.33998 2014-05-10 09:47:00 | 2818.17000 | 2819.65000 | 2817.98000 | 2819.65000 | 22.8940 | 64519.3700 | 2818.18003 2014-05-10 09:48:00 | 2817.40000 | 2817.40000 | 2809.00000 | 2813.79000 | 63.0191 | 177251.9200 | 2812.66998 2014-05-10 09:49:00 | 2813.79000 | 2816.66000 | 2810.20000 | 2811.28000 | 24.0430 | 67628.3300 | 2812.81003 2014-05-10 09:50:00 | 2811.36000 | 2815.94000 | 2810.00000 | 2810.90000 | 40.4199 | 113635.3900 | 2811.37000 2014-05-10 09:51:00 | 2810.12000 | 2813.61000 | 2810.10000 | 2812.02000 | 62.3901 | 175445.8700 | 2812.08000 2014-05-10 09:52:00 | 2812.03000 | 2813.20000 | 2810.02000 | 2810.02000 | 28.1480 | 79138.6400 | 2811.51998 2014-05-10 09:53:00 | 2810.02000 | 2813.46000 | 2808.00000 | 2810.23000 | 57.3931 | 161316.4900 | 2810.73006 2014-05-10 09:54:00 | 2810.30000 | 2811.43000 | 2808.58000 | 2810.00000 | 48.0400 | 134967.4500 | 2809.48000 2014-05-10 09:55:00 | 2809.97000 | 2810.93000 | 2809.97000 | 2810.00000 | 16.7700 | 47127.5900 | 2810.23000 2014-05-10 09:56:00 | 2810.00000 | 2811.40000 | 2810.00000 | 2811.33000 | 40.3821 | 113505.8700 | 2810.80003 2014-05-10 09:57:00 | 2810.69000 | 2810.69000 | 2809.97000 | 2809.97000 | 7.0980 | 19946.1400 | 2810.10999 2014-05-10 09:58:00 | 2809.96000 | 2810.02000 | 2807.03000 | 2807.03000 | 64.4721 | 181089.8300 | 2808.81005 2014-05-10 09:59:00 | 2807.03000 | 2807.03000 | 2803.84000 | 2804.95000 | 27.8100 | 78024.5500 | 2805.63000 2014-05-10 10:00:00 | 2804.93000 | 2804.93000 | 2802.00000 | 2802.00000 | 36.9090 | 103454.0100 | 2802.94999 2014-05-10 10:01:00 | 2801.94000 | 2801.94000 | 2800.25000 | 2800.25000 | 27.4700 | 76939.7700 | 2800.87000 2014-05-10 10:02:00 | 2800.25000 | 2806.37000 | 2800.25000 | 2803.18000 | 141.2720 | 395897.9100 | 2802.38010 2014-05-10 10:03:00 | 2803.45000 | 2803.73000 | 2802.47000 | 2803.52000 | 29.4530 | 82552.1500 | 2802.84003 2014-05-10 10:04:00 | 2802.96000 | 2805.67000 | 2801.94000 | 2802.71000 | 26.7880 | 75067.7300 | 2802.28998 2014-05-10 10:05:00 | 2802.70000 | 2805.00000 | 2801.83000 | 2805.00000 | 42.6900 | 119714.8000 | 2804.28000 2014-05-10 10:06:00 | 2804.92000 | 2806.00000 | 2804.00000 | 2806.00000 | 48.8170 | 136918.5400 | 2804.72995 2014-05-10 10:07:00 | 2805.79000 | 2808.00000 | 2801.02000 | 2804.86000 | 77.2251 | 216590.2300 | 2804.66014 2014-05-10 10:08:00 | 2806.00000 | 2807.00000 | 2805.37000 | 2806.00000 | 39.6150 | 111162.4300 | 2806.06993 2014-05-10 10:09:00 | 2806.00000 | 2810.00000 | 2806.00000 | 2808.00000 | 34.0940 | 95732.5300 | 2807.90005 2014-05-10 10:10:00 | 2807.02000 | 2810.00000 | 2807.02000 | 2809.16000 | 17.3360 | 48684.9200 | 2808.30998 2014-05-10 10:11:00 | 2809.08000 | 2811.46000 | 2807.57000 | 2810.72000 | 70.3130 | 197475.3900 | 2808.52007 2014-05-10 10:12:00 | 2811.32000 | 2811.32000 | 2807.71000 | 2807.71000 | 28.6650 | 80501.6400 | 2808.35995 2014-05-10 10:13:00 | 2807.79000 | 2809.20000 | 2807.79000 | 2807.90000 | 24.1780 | 67907.6700 | 2808.65998 2014-05-10 10:14:00 | 2809.88000 | 2810.00000 | 2808.00000 | 2809.03000 | 16.5260 | 46411.1800 | 2808.36998 2014-05-10 10:15:00 | 2809.98000 | 2809.98000 | 2809.03000 | 2809.03000 | 1.6310 | 4581.5800 | 2809.06000 2014-05-10 10:16:00 | 2809.13000 | 2809.13000 | 2809.13000 | 2809.13000 | 0.5990 | 1682.6700 | 2809.13000 2014-05-10 10:17:00 | 2808.93000 | 2808.93000 | 2807.00000 | 2807.22000 | 7.0980 | 19926.6000 | 2807.34999 2014-05-10 10:18:00 | 2807.31000 | 2807.86000 | 2806.85000 | 2807.58000 | 13.1760 | 36989.4800 | 2807.33998 2014-05-10 10:19:00 | 2807.00000 | 2807.02000 | 2806.01000 | 2806.39000 | 18.4720 | 51840.7500 | 2806.45001 2014-05-10 10:20:00 | 2806.03000 | 2806.32000 | 2804.92000 | 2805.00000 | 39.2680 | 110167.8600 | 2805.53997 2014-05-10 10:21:00 | . | . | . | . | . | . | . 2014-05-10 10:22:00 | 2807.13000 | 2807.42000 | 2804.70000 | 2805.57000 | 51.3951 | 144232.0800 | 2806.33991 2014-05-10 10:23:00 | 2807.06000 | 2807.43000 | 2806.16000 | 2807.43000 | 19.5320 | 54824.1900 | 2806.89001 2014-05-10 10:24:00 | 2807.50000 | 2807.50000 | 2806.02000 | 2806.10000 | 24.3310 | 68289.4100 | 2806.68001 2014-05-10 10:25:00 | 2806.02000 | 2806.02000 | 2805.12000 | 2805.12000 | 4.5100 | 12654.7200 | 2805.92000 2014-05-10 10:26:00 | 2805.02000 | 2805.53000 | 2804.50000 | 2804.50000 | 9.9100 | 27801.3300 | 2805.38000 2014-05-10 10:27:00 | 2804.50000 | 2805.40000 | 2804.50000 | 2804.82000 | 3.4610 | 9706.7800 | 2804.62000 2014-05-10 10:28:00 | 2804.72000 | 2806.53000 | 2801.29000 | 2804.05000 | 73.4389 | 205927.8100 | 2804.06997 2014-05-10 10:29:00 | 2804.33000 | 2807.48000 | 2804.00000 | 2807.47000 | 6.8210 | 19130.4200 | 2804.64000 2014-05-10 10:30:00 | 2806.24000 | 2809.99000 | 2805.72000 | 2809.99000 | 74.9211 | 210324.4700 | 2807.28003 2014-05-10 10:31:00 | 2809.26000 | 2809.29000 | 2807.40000 | 2808.77000 | 41.4411 | 116386.8200 | 2808.49002 2014-05-10 10:32:00 | 2808.17000 | 2809.96000 | 2808.17000 | 2809.88000 | 14.8680 | 41764.5100 | 2809.01999 2014-05-10 10:33:00 | 2808.54000 | 2809.99000 | 2808.54000 | 2809.99000 | 28.8910 | 81161.2000 | 2809.22001 2014-05-10 10:34:00 | 2809.12000 | 2810.00000 | 2809.00000 | 2810.00000 | 26.7970 | 75292.8400 | 2809.74997 2014-05-10 10:35:00 | 2810.00000 | 2810.00000 | 2807.07000 | 2807.07000 | 3.3690 | 9462.6300 | 2808.74000 2014-05-10 10:36:00 | 2807.37000 | 2809.13000 | 2807.00000 | 2807.88000 | 50.6520 | 142259.0500 | 2808.56004 2014-05-10 10:37:00 | 2808.74000 | 2808.74000 | 2805.03000 | 2806.69000 | 32.2250 | 90419.0300 | 2805.86994 2014-05-10 10:38:00 | 2806.69000 | 2806.94000 | 2805.19000 | 2806.94000 | 32.1610 | 90255.7200 | 2806.37001 2014-05-10 10:39:00 | 2808.67000 | 2808.69000 | 2807.07000 | 2807.17000 | 1.7950 | 5039.8900 | 2807.74000 2014-05-10 10:40:00 | 2807.17000 | 2809.40000 | 2807.17000 | 2807.75000 | 19.7110 | 55368.4500 | 2809.01001 2014-05-10 10:41:00 | 2808.01000 | 2808.55000 | 2806.14000 | 2808.05000 | 47.8550 | 134330.9200 | 2807.03991 2014-05-10 10:42:00 | 2807.31000 | 2808.30000 | 2806.56000 | 2807.89000 | 19.0570 | 53497.2500 | 2807.21998 2014-05-10 10:43:00 | 2807.52000 | 2808.00000 | 2806.40000 | 2807.02000 | 30.8410 | 86581.6600 | 2807.36001 2014-05-10 10:44:00 | 2809.09000 | 2809.16000 | 2807.37000 | 2807.62000 | 12.2270 | 34346.3500 | 2809.05999 2014-05-10 10:45:00 | 2807.98000 | 2809.40000 | 2806.27000 | 2806.35000 | 44.2731 | 124286.4100 | 2807.27005 2014-05-10 10:46:00 | 2807.10000 | 2807.10000 | 2807.09000 | 2807.09000 | 1.5560 | 4367.8500 | 2807.10000 2014-05-10 10:47:00 | 2806.52000 | 2808.34000 | 2806.25000 | 2808.34000 | 28.8230 | 80913.2700 | 2807.25003 2014-05-10 10:48:00 | 2807.48000 | 2808.51000 | 2806.77000 | 2807.35000 | 6.9230 | 19436.3900 | 2807.51001 2014-05-10 10:49:00 | 2807.58000 | 2808.46000 | 2807.41000 | 2807.86000 | 28.3789 | 79683.5500 | 2807.83999 2014-05-10 10:50:00 | 2807.37000 | 2807.98000 | 2806.58000 | 2806.75000 | 50.4280 | 141572.5400 | 2807.41996 2014-05-10 10:51:00 | 2808.00000 | 2808.75000 | 2806.35000 | 2808.75000 | 33.7780 | 94836.1200 | 2807.62998 2014-05-10 10:52:00 | 2809.12000 | 2810.00000 | 2806.25000 | 2809.22000 | 48.2441 | 135507.4600 | 2808.79007 2014-05-10 10:53:00 | 2808.22000 | 2810.55000 | 2808.00000 | 2810.55000 | 24.9160 | 69977.1500 | 2808.51996 2014-05-10 10:54:00 | 2808.97000 | 2811.02000 | 2808.97000 | 2811.02000 | 20.8250 | 58513.9900 | 2809.79996 2014-05-10 10:55:00 | 2811.46000 | 2816.00000 | 2811.46000 | 2815.11000 | 73.8131 | 207730.7100 | 2814.28008 2014-05-10 10:56:00 | 2815.11000 | 2815.16000 | 2813.00000 | 2815.04000 | 60.0900 | 169140.2500 | 2814.78000 2014-05-10 10:57:00 | 2814.95000 | 2815.99000 | 2814.35000 | 2815.39000 | 25.6460 | 72212.1600 | 2815.72996 2014-05-10 10:58:00 | 2815.41000 | 2815.43000 | 2813.33000 | 2814.08000 | 74.5710 | 209854.8600 | 2814.16003 2014-05-10 10:59:00 | 2814.81000 | 2815.06000 | 2813.23000 | 2813.23000 | 25.0980 | 70649.2100 | 2814.92998 2014-05-10 11:00:00 | 2814.80000 | 2816.00000 | 2814.05000 | 2815.04000 | 35.2220 | 99171.2800 | 2815.61002 2014-05-10 11:01:00 | 2815.04000 | 2816.12000 | 2814.97000 | 2814.97000 | 36.5621 | 102935.7200 | 2815.37003 2014-05-10 11:02:00 | 2814.99000 | 2815.85000 | 2814.44000 | 2814.60000 | 8.5470 | 24060.1300 | 2815.03999 2014-05-10 11:03:00 | 2814.63000 | 2814.63000 | 2810.66000 | 2811.10000 | 66.7610 | 187719.8200 | 2811.82002 2014-05-10 11:04:00 | 2810.66000 | 2812.00000 | 2810.53000 | 2811.64000 | 3.8040 | 10692.7600 | 2810.92001 2014-05-10 11:05:00 | 2811.59000 | 2815.83000 | 2810.39000 | 2815.49000 | 62.8680 | 176836.4900 | 2812.81996 2014-05-10 11:06:00 | 2815.68000 | 2815.70000 | 2811.07000 | 2811.41000 | 16.7620 | 47140.7900 | 2812.36001 2014-05-10 11:07:00 | 2811.81000 | 2812.99000 | 2811.81000 | 2812.99000 | 19.0260 | 53519.3400 | 2812.95997 2014-05-10 11:08:00 | 2812.00000 | 2814.93000 | 2812.00000 | 2813.83000 | 49.3290 | 138768.8100 | 2813.12998 2014-05-10 11:09:00 | 2813.11000 | 2814.78000 | 2812.50000 | 2812.50000 | 28.9980 | 81566.7100 | 2812.83998 2014-05-10 11:10:00 | 2812.50000 | 2814.00000 | 2812.50000 | 2813.93000 | 29.2500 | 82300.4600 | 2813.69000 2014-05-10 11:11:00 | 2813.54000 | 2813.80000 | 2813.54000 | 2813.80000 | 2.6000 | 7315.8500 | 2813.79000 2014-05-10 11:12:00 | 2813.54000 | 2813.54000 | 2812.01000 | 2812.29000 | 37.5750 | 105698.7300 | 2813.00993 2014-05-10 11:13:00 | 2812.00000 | 2813.25000 | 2809.24000 | 2810.82000 | 42.0170 | 118112.8000 | 2811.06996 2014-05-10 11:14:00 | 2811.03000 | 2811.76000 | 2810.26000 | 2810.93000 | 11.2780 | 31703.9900 | 2811.13999 2014-05-10 11:15:00 | . | . | . | . | . | . | . 2014-05-10 11:16:00 | 2811.73000 | 2813.00000 | 2811.16000 | 2813.00000 | 21.0130 | 59085.0000 | 2811.83002 2014-05-10 11:17:00 | 2812.74000 | 2813.21000 | 2811.79000 | 2813.21000 | 15.8310 | 44525.0100 | 2812.52001 2014-05-10 11:18:00 | 2812.98000 | 2812.98000 | 2811.00000 | 2811.00000 | 40.3641 | 113511.8400 | 2812.20006 2014-05-10 11:19:00 | 2811.57000 | 2812.82000 | 2811.02000 | 2812.53000 | 23.5650 | 66265.3000 | 2812.01996 2014-05-10 11:20:00 | 2811.02000 | 2811.79000 | 2811.00000 | 2811.79000 | 11.1230 | 31267.6300 | 2811.08001 2014-05-10 11:21:00 | 2811.38000 | 2811.38000 | 2811.31000 | 2811.31000 | 1.0500 | 2951.9500 | 2811.38000 2014-05-10 11:22:00 | 2811.31000 | 2811.36000 | 2811.02000 | 2811.36000 | 2.6380 | 7416.2500 | 2811.32000 2014-05-10 11:23:00 | 2812.29000 | 2813.46000 | 2811.48000 | 2811.58000 | 25.3080 | 71171.2900 | 2812.20998 2014-05-10 11:24:00 | 2811.02000 | 2811.94000 | 2810.90000 | 2811.94000 | 9.5730 | 26912.3900 | 2811.28001 2014-05-10 11:25:00 | 2811.94000 | 2812.54000 | 2811.70000 | 2812.13000 | 23.4560 | 65959.0500 | 2812.02997 2014-05-10 11:26:00 | 2811.85000 | 2811.85000 | 2811.83000 | 2811.83000 | 1.0000 | 2811.8400 | 2811.84000 2014-05-10 11:27:00 | 2811.06000 | 2812.49000 | 2811.00000 | 2811.10000 | 49.4720 | 139103.9400 | 2811.77004 2014-05-10 11:28:00 | 2811.54000 | 2812.30000 | 2811.01000 | 2811.59000 | 9.1160 | 25629.6700 | 2811.49999 2014-05-10 11:29:00 | 2811.98000 | 2811.98000 | 2811.08000 | 2811.08000 | 2.6380 | 7416.4400 | 2811.39000 2014-05-10 11:30:00 | 2811.02000 | 2811.83000 | 2810.30000 | 2811.46000 | 38.3491 | 107812.6100 | 2811.34999 2014-05-10 11:31:00 | 2811.31000 | 2811.76000 | 2810.38000 | 2811.66000 | 55.7829 | 156816.9800 | 2811.20006 2014-05-10 11:32:00 | 2811.45000 | 2811.70000 | 2810.33000 | 2811.70000 | 21.0910 | 59289.8100 | 2811.14001 2014-05-10 11:33:00 | 2811.62000 | 2811.62000 | 2810.97000 | 2810.97000 | 1.0320 | 2901.2600 | 2811.30000 2014-05-10 11:34:00 | 2811.55000 | 2811.55000 | 2811.55000 | 2811.55000 | 1.0800 | 3036.4700 | 2811.55000 2014-05-10 11:35:00 | 2811.55000 | 2811.55000 | 2811.42000 | 2811.42000 | 2.0670 | 5811.2800 | 2811.45000 2014-05-10 11:36:00 | 2811.52000 | 2811.52000 | 2810.00000 | 2810.00000 | 17.5440 | 49308.9200 | 2810.59002 2014-05-10 11:37:00 | 2811.31000 | 2811.31000 | 2810.84000 | 2810.84000 | 10.0750 | 28319.7800 | 2810.90002 2014-05-10 11:38:00 | 2810.98000 | 2810.98000 | 2810.00000 | 2810.00000 | 4.6700 | 13123.1200 | 2810.09000 2014-05-10 11:39:00 | 2810.00000 | 2810.00000 | 2809.08000 | 2809.85000 | 6.5100 | 18290.5000 | 2809.60000 2014-05-10 11:40:00 | 2809.54000 | 2809.94000 | 2808.71000 | 2808.71000 | 46.8940 | 131753.4500 | 2809.60007 2014-05-10 11:41:00 | 2808.71000 | 2810.81000 | 2807.27000 | 2810.81000 | 15.4890 | 43501.7400 | 2808.55999 2014-05-10 11:42:00 | 2809.71000 | 2810.59000 | 2808.73000 | 2810.51000 | 20.5420 | 57711.4000 | 2809.43001 2014-05-10 11:43:00 | 2810.08000 | 2810.39000 | 2808.16000 | 2808.87000 | 45.2529 | 127140.8200 | 2809.56005 2014-05-10 11:44:00 | 2808.84000 | 2808.87000 | 2807.25000 | 2808.80000 | 11.6910 | 32834.1800 | 2808.50000 2014-05-10 11:45:00 | 2811.00000 | 2811.00000 | 2809.00000 | 2809.00000 | 11.1420 | 31307.5600 | 2809.87001 2014-05-10 11:46:00 | 2809.00000 | 2811.31000 | 2809.00000 | 2810.18000 | 19.2880 | 54197.3900 | 2809.89999 2014-05-10 11:47:00 | 2810.26000 | 2811.49000 | 2809.72000 | 2810.86000 | 36.4380 | 102415.5700 | 2810.67997 2014-05-10 11:48:00 | 2810.64000 | 2811.23000 | 2809.49000 | 2811.23000 | 7.7630 | 21817.9500 | 2810.51001 2014-05-10 11:49:00 | 2810.63000 | 2811.40000 | 2809.29000 | 2809.29000 | 12.9310 | 36341.4200 | 2810.41000 2014-05-10 11:50:00 | 2810.43000 | 2810.63000 | 2809.30000 | 2810.60000 | 68.5450 | 192621.1300 | 2810.13988 2014-05-10 11:51:00 | 2810.69000 | 2810.69000 | 2809.27000 | 2810.38000 | 7.9510 | 22340.6900 | 2809.80000 2014-05-10 11:52:00 | 2810.48000 | 2810.48000 | 2809.37000 | 2809.50000 | 22.2260 | 62455.0400 | 2809.99997 2014-05-10 11:53:00 | 2809.80000 | 2811.00000 | 2809.80000 | 2810.50000 | 11.0960 | 31184.1600 | 2810.39998 2014-05-10 11:54:00 | 2810.49000 | 2810.49000 | 2807.00000 | 2807.00000 | 19.9460 | 56032.1000 | 2809.18997 2014-05-10 11:55:00 | 2807.23000 | 2808.78000 | 2807.13000 | 2808.45000 | 12.7810 | 35885.1300 | 2807.69000 2014-05-10 11:56:00 | 2808.45000 | 2811.69000 | 2806.10000 | 2811.43000 | 48.4350 | 136106.2600 | 2810.07991 2014-05-10 11:57:00 | 2811.47000 | 2811.47000 | 2809.96000 | 2811.40000 | 36.0070 | 101204.5800 | 2810.68996 2014-05-10 11:58:00 | 2811.40000 | 2811.40000 | 2805.00000 | 2808.15000 | 64.7179 | 181667.7900 | 2807.06995 2014-05-10 11:59:00 | 2808.12000 | 2808.12000 | 2805.02000 | 2806.60000 | 43.0680 | 120891.4200 | 2806.98997 2014-05-10 12:00:00 | 2806.65000 | 2809.93000 | 2806.60000 | 2807.79000 | 44.1410 | 123926.6700 | 2807.52002 2014-05-10 12:01:00 | 2807.76000 | 2807.76000 | 2804.90000 | 2804.90000 | 48.6540 | 136500.7500 | 2805.54007 2014-05-10 12:02:00 | 2804.86000 | 2808.99000 | 2801.00000 | 2803.72000 | 73.5809 | 206233.3700 | 2802.81002 2014-05-10 12:03:00 | 2805.96000 | 2805.96000 | 2802.79000 | 2803.41000 | 44.5980 | 125045.7500 | 2803.83997 2014-05-10 12:04:00 | 2803.89000 | 2804.99000 | 2803.66000 | 2804.08000 | 38.7770 | 108748.6000 | 2804.45996 2014-05-10 12:05:00 | 2804.15000 | 2804.96000 | 2804.15000 | 2804.19000 | 9.3270 | 26156.3300 | 2804.36999 2014-05-10 12:06:00 | 2804.95000 | 2807.98000 | 2803.59000 | 2804.00000 | 56.6100 | 158779.6900 | 2804.80000 2014-05-10 12:07:00 | 2804.31000 | 2806.69000 | 2804.31000 | 2805.88000 | 34.4070 | 96540.5400 | 2805.83996 2014-05-10 12:08:00 | 2805.61000 | 2805.83000 | 2805.61000 | 2805.80000 | 3.2860 | 9219.7800 | 2805.78000 2014-05-10 12:09:00 | 2803.91000 | 2805.78000 | 2803.91000 | 2805.04000 | 87.7011 | 245998.1700 | 2804.96004 2014-05-10 12:10:00 | 2805.25000 | 2805.71000 | 2804.52000 | 2805.71000 | 56.7860 | 159284.6400 | 2804.99992 2014-05-10 12:11:00 | 2805.71000 | 2805.71000 | 2804.42000 | 2805.71000 | 62.0940 | 174184.9700 | 2805.18009 2014-05-10 12:12:00 | 2804.76000 | 2805.65000 | 2804.42000 | 2804.90000 | 64.3521 | 180515.3700 | 2805.12005 2014-05-10 12:13:00 | 2804.42000 | 2805.60000 | 2804.00000 | 2804.00000 | 35.7090 | 100157.2100 | 2804.81999 2014-05-10 12:14:00 | 2803.81000 | 2804.21000 | 2803.66000 | 2804.18000 | 12.6330 | 35422.8600 | 2803.99001 2014-05-10 12:15:00 | 2804.19000 | 2805.50000 | 2804.19000 | 2805.41000 | 6.6810 | 18738.3600 | 2804.72000 2014-05-10 12:16:00 | 2804.46000 | 2805.70000 | 2804.27000 | 2804.50000 | 64.6370 | 181301.6100 | 2804.91993 2014-05-10 12:17:00 | 2804.50000 | 2804.88000 | 2802.68000 | 2803.68000 | 73.7560 | 206805.9000 | 2803.91989 2014-05-10 12:18:00 | 2803.76000 | 2803.83000 | 2802.75000 | 2802.75000 | 68.7230 | 192652.6500 | 2803.32007 2014-05-10 12:19:00 | 2803.72000 | 2805.71000 | 2803.14000 | 2803.50000 | 33.1211 | 92893.6200 | 2804.67001 2014-05-10 12:20:00 | 2804.74000 | 2804.83000 | 2803.29000 | 2804.00000 | 31.8100 | 89197.5900 | 2804.07000 2014-05-10 12:21:00 | 2803.03000 | 2803.96000 | 2803.03000 | 2803.96000 | 0.8240 | 2310.1100 | 2803.54000 2014-05-10 12:22:00 | 2803.02000 | 2803.91000 | 2803.02000 | 2803.78000 | 1.7450 | 4892.5100 | 2803.73000 2014-05-10 12:23:00 | 2803.02000 | 2803.02000 | 2803.00000 | 2803.02000 | 3.7580 | 10533.6900 | 2803.00000 2014-05-10 12:24:00 | 2802.58000 | 2802.58000 | 2800.10000 | 2800.57000 | 59.8980 | 167809.0100 | 2801.57996 2014-05-10 12:25:00 | 2801.02000 | 2802.02000 | 2800.10000 | 2801.02000 | 15.1300 | 42373.1900 | 2800.61000 2014-05-10 12:26:00 | 2801.12000 | 2801.12000 | 2800.06000 | 2800.70000 | 12.0840 | 33841.0100 | 2800.48002 2014-05-10 12:27:00 | 2800.94000 | 2802.00000 | 2800.34000 | 2801.02000 | 13.1390 | 36802.4900 | 2801.01000 2014-05-10 12:28:00 | 2801.04000 | 2802.00000 | 2800.00000 | 2801.89000 | 60.6859 | 169972.1000 | 2800.84991 2014-05-10 12:29:00 | 2801.87000 | 2801.87000 | 2800.26000 | 2800.28000 | 34.9841 | 97987.9100 | 2800.93005 2014-05-10 12:30:00 | 2800.28000 | 2801.64000 | 2800.28000 | 2801.56000 | 30.4130 | 85192.2600 | 2801.18003 2014-05-10 12:31:00 | 2801.97000 | 2802.90000 | 2801.02000 | 2802.90000 | 8.9110 | 24969.5300 | 2802.10000 2014-05-10 12:32:00 | 2802.86000 | 2803.02000 | 2801.97000 | 2802.00000 | 67.7390 | 189835.9300 | 2802.45998 2014-05-10 12:33:00 | 2802.92000 | 2802.94000 | 2802.79000 | 2802.79000 | 12.2530 | 34342.9600 | 2802.82001 2014-05-10 12:34:00 | 2802.04000 | 2803.00000 | 2802.04000 | 2802.95000 | 3.8890 | 10900.6700 | 2802.95000 2014-05-10 12:35:00 | 2802.04000 | 2802.04000 | 2801.98000 | 2801.98000 | 6.9140 | 19373.0700 | 2802.01001 2014-05-10 12:36:00 | 2801.02000 | 2802.00000 | 2801.00000 | 2801.02000 | 18.0910 | 50685.4500 | 2801.69001 2014-05-10 12:37:00 | 2801.02000 | 2801.86000 | 2801.00000 | 2801.86000 | 10.1960 | 28559.6700 | 2801.06999 2014-05-10 12:38:00 | 2801.02000 | 2801.79000 | 2801.02000 | 2801.79000 | 2.4700 | 6918.8800 | 2801.17000 2014-05-10 12:39:00 | 2801.79000 | 2803.04000 | 2801.79000 | 2803.04000 | 19.2940 | 54061.5700 | 2801.99003 2014-05-10 12:40:00 | 2804.89000 | 2804.89000 | 2802.98000 | 2802.98000 | 5.2980 | 14852.4000 | 2803.40000 2014-05-10 12:41:00 | 2802.98000 | 2803.02000 | 2801.91000 | 2801.91000 | 37.6170 | 105424.2700 | 2802.56996 2014-05-10 12:42:00 | 2802.20000 | 2804.77000 | 2801.08000 | 2801.37000 | 49.5039 | 138723.3400 | 2802.27007 2014-05-10 12:43:00 | 2801.39000 | 2802.54000 | 2801.24000 | 2801.35000 | 42.4251 | 118853.8000 | 2801.49993 2014-05-10 12:44:00 | 2801.97000 | 2802.75000 | 2801.22000 | 2802.67000 | 37.6070 | 105373.2700 | 2801.95996 2014-05-10 12:45:00 | 2802.52000 | 2802.71000 | 2801.14000 | 2801.68000 | 50.9810 | 142852.2400 | 2802.07002 2014-05-10 12:46:00 | 2801.98000 | 2802.57000 | 2801.05000 | 2802.57000 | 26.6910 | 74784.3700 | 2801.86001 2014-05-10 12:47:00 | 2801.24000 | 2802.57000 | 2801.22000 | 2802.26000 | 24.6300 | 69006.7800 | 2801.74000 2014-05-10 12:48:00 | 2803.13000 | 2804.89000 | 2802.97000 | 2803.67000 | 69.1119 | 193808.4200 | 2804.27005 2014-05-10 12:49:00 | 2803.58000 | 2807.92000 | 2802.41000 | 2806.98000 | 93.4319 | 262143.8200 | 2805.72006 2014-05-10 12:50:00 | 2807.98000 | 2808.00000 | 2807.04000 | 2807.18000 | 16.4470 | 46174.0200 | 2807.43998 2014-05-10 12:51:00 | 2808.50000 | 2808.50000 | 2806.62000 | 2806.95000 | 38.8120 | 108957.3100 | 2807.31003 2014-05-10 12:52:00 | 2806.27000 | 2806.27000 | 2804.18000 | 2804.55000 | 21.8530 | 61300.6000 | 2805.13002 2014-05-10 12:53:00 | 2806.00000 | 2806.17000 | 2804.58000 | 2806.17000 | 30.7470 | 86262.5200 | 2805.55997 2014-05-10 12:54:00 | 2805.49000 | 2805.49000 | 2805.00000 | 2805.00000 | 6.0110 | 16862.2600 | 2805.23000 2014-05-10 12:55:00 | 2804.52000 | 2804.55000 | 2802.10000 | 2803.00000 | 66.1441 | 185430.2400 | 2803.43010 2014-05-10 12:56:00 | 2802.98000 | 2805.90000 | 2802.07000 | 2804.02000 | 75.2101 | 210853.0500 | 2803.52000 2014-05-10 12:57:00 | 2804.02000 | 2804.04000 | 2801.00000 | 2801.99000 | 65.7830 | 184364.7200 | 2802.62007 2014-05-10 12:58:00 | 2800.24000 | 2800.24000 | 2796.23000 | 2797.62000 | 106.3010 | 297602.3500 | 2799.62004 2014-05-10 12:59:00 | 2797.71000 | 2799.33000 | 2790.50000 | 2792.58000 | 104.0600 | 290776.9700 | 2794.32000 2014-05-10 13:00:00 | 2791.97000 | 2791.97000 | 2786.28000 | 2787.97000 | 89.4839 | 249627.9700 | 2789.64013 2014-05-10 13:01:00 | 2786.47000 | 2792.00000 | 2786.31000 | 2788.02000 | 51.9100 | 144770.2800 | 2788.87000 2014-05-10 13:02:00 | 2787.11000 | 2789.94000 | 2785.00000 | 2785.00000 | 170.0337 | 473912.9400 | 2787.17023 2014-05-10 13:03:00 | 2787.87000 | 2787.98000 | 2784.00000 | 2787.49000 | 90.1342 | 251106.5500 | 2785.92013 2014-05-10 13:04:00 | 2787.46000 | 2787.51000 | 2784.00000 | 2785.96000 | 118.8232 | 331012.9200 | 2785.76014 2014-05-10 13:05:00 | 2785.02000 | 2791.58000 | 2783.45000 | 2787.50000 | 132.8892 | 370129.5900 | 2785.24996 2014-05-10 13:06:00 | 2787.48000 | 2789.77000 | 2785.00000 | 2785.91000 | 37.1410 | 103469.9100 | 2785.87001 2014-05-10 13:07:00 | 2785.86000 | 2787.48000 | 2784.48000 | 2787.48000 | 110.1461 | 306841.6400 | 2785.76985 2014-05-10 13:08:00 | 2787.48000 | 2790.04000 | 2787.48000 | 2790.00000 | 37.2141 | 103805.6300 | 2789.42005 2014-05-10 13:09:00 | 2790.10000 | 2791.10000 | 2786.00000 | 2790.09000 | 89.8279 | 250613.4100 | 2789.92993 2014-05-10 13:10:00 | 2790.92000 | 2792.00000 | 2790.55000 | 2791.12000 | 84.1180 | 234779.3500 | 2791.06994 2014-05-10 13:11:00 | 2791.02000 | 2791.02000 | 2790.00000 | 2790.00000 | 133.3951 | 372254.8900 | 2790.61976 2014-05-10 13:12:00 | 2789.05000 | 2790.64000 | 2789.01000 | 2790.02000 | 112.9809 | 315187.2700 | 2789.74004 2014-05-10 13:13:00 | 2790.05000 | 2791.11000 | 2787.08000 | 2787.08000 | 63.7259 | 177686.9100 | 2788.29991 2014-05-10 13:14:00 | 2787.08000 | 2788.00000 | 2785.90000 | 2786.78000 | 87.5160 | 243897.3500 | 2786.88987 2014-05-10 13:15:00 | 2786.75000 | 2787.48000 | 2785.00000 | 2785.00000 | 14.5410 | 40508.8400 | 2785.84001 2014-05-10 13:16:00 | 2785.27000 | 2791.12000 | 2785.23000 | 2789.94000 | 33.3650 | 93031.4000 | 2788.28994 2014-05-10 13:17:00 | 2789.26000 | 2791.14000 | 2788.30000 | 2789.90000 | 81.3050 | 226809.2500 | 2789.60985 2014-05-10 13:18:00 | 2790.90000 | 2794.01000 | 2790.00000 | 2794.01000 | 33.8270 | 94427.7200 | 2791.48996 2014-05-10 13:19:00 | 2792.52000 | 2792.52000 | 2790.96000 | 2791.00000 | 36.7650 | 102639.8600 | 2791.77993 2014-05-10 13:20:00 | 2792.11000 | 2793.99000 | 2791.09000 | 2792.99000 | 70.4099 | 196548.6200 | 2791.49000 2014-05-10 13:21:00 | 2792.09000 | 2793.76000 | 2790.98000 | 2792.86000 | 89.9001 | 250960.7300 | 2791.55000 2014-05-10 13:22:00 | 2792.82000 | 2792.82000 | 2790.01000 | 2790.66000 | 35.5140 | 99098.1500 | 2790.40005 2014-05-10 13:23:00 | 2790.66000 | 2792.94000 | 2789.04000 | 2790.38000 | 56.7360 | 158316.0700 | 2790.39992 2014-05-10 13:24:00 | 2790.36000 | 2791.03000 | 2790.30000 | 2790.74000 | 23.7740 | 66344.7600 | 2790.64003 2014-05-10 13:25:00 | 2790.72000 | 2791.08000 | 2789.97000 | 2790.71000 | 38.6270 | 107789.7900 | 2790.52996 2014-05-10 13:26:00 | 2790.71000 | 2790.71000 | 2788.00000 | 2788.97000 | 48.2659 | 134623.3700 | 2789.19993 2014-05-10 13:27:00 | 2788.37000 | 2789.50000 | 2787.62000 | 2788.92000 | 53.2049 | 148370.9600 | 2788.66990 2014-05-10 13:28:00 | 2788.86000 | 2788.86000 | 2788.00000 | 2788.59000 | 5.4910 | 15311.3600 | 2788.45000 2014-05-10 13:29:00 | 2788.59000 | 2789.50000 | 2787.31000 | 2789.42000 | 34.3890 | 95880.0900 | 2788.09999 2014-05-10 13:30:00 | 2788.59000 | 2789.41000 | 2781.98000 | 2781.98000 | 110.1228 | 306818.6900 | 2786.15011 2014-05-10 13:31:00 | 2781.96000 | 2783.92000 | 2780.98000 | 2781.87000 | 115.2240 | 320542.7200 | 2781.91016 2014-05-10 13:32:00 | 2781.87000 | 2783.07000 | 2781.01000 | 2783.02000 | 108.8988 | 302957.6400 | 2782.00995 2014-05-10 13:33:00 | 2783.33000 | 2783.39000 | 2779.00000 | 2780.17000 | 90.1120 | 250550.0100 | 2780.43006 2014-05-10 13:34:00 | 2780.17000 | 2782.76000 | 2779.00000 | 2781.66000 | 63.8809 | 177671.4100 | 2781.29002 2014-05-10 13:35:00 | 2781.69000 | 2786.01000 | 2781.58000 | 2784.11000 | 43.3280 | 120633.7800 | 2784.19997 2014-05-10 13:36:00 | 2785.77000 | 2786.10000 | 2784.18000 | 2786.00000 | 33.7339 | 93972.3000 | 2785.69005 2014-05-10 13:37:00 | 2785.14000 | 2786.00000 | 2784.12000 | 2786.00000 | 16.6780 | 46444.5100 | 2784.77999 2014-05-10 13:38:00 | 2786.00000 | 2786.00000 | 2781.34000 | 2783.81000 | 33.7760 | 94043.0900 | 2784.31995 2014-05-10 13:39:00 | 2783.81000 | 2786.00000 | 2781.59000 | 2784.98000 | 30.7150 | 85531.6500 | 2784.68994 2014-05-10 13:40:00 | 2784.51000 | 2785.98000 | 2783.13000 | 2785.10000 | 16.1730 | 45034.9000 | 2784.57002 2014-05-10 13:41:00 | 2785.17000 | 2785.99000 | 2783.85000 | 2785.99000 | 43.6170 | 121489.9800 | 2785.37995 2014-05-10 13:42:00 | 2785.88000 | 2785.99000 | 2785.75000 | 2785.97000 | 8.3280 | 23201.1900 | 2785.92999 2014-05-10 13:43:00 | 2785.97000 | 2788.00000 | 2785.97000 | 2787.85000 | 37.2990 | 103941.3700 | 2786.70999 2014-05-10 13:44:00 | 2787.01000 | 2787.01000 | 2786.30000 | 2786.90000 | 4.7930 | 13355.9900 | 2786.56001 2014-05-10 13:45:00 | 2786.43000 | 2787.01000 | 2786.00000 | 2787.01000 | 26.3820 | 73503.9600 | 2786.14002 2014-05-10 13:46:00 | 2787.00000 | 2787.00000 | 2786.00000 | 2786.63000 | 25.2370 | 70321.6000 | 2786.44997 2014-05-10 13:47:00 | 2786.55000 | 2786.83000 | 2784.60000 | 2786.54000 | 61.2140 | 170496.8700 | 2785.26009 2014-05-10 13:48:00 | 2785.85000 | 2786.74000 | 2785.23000 | 2785.95000 | 15.8750 | 44227.0200 | 2785.94997 2014-05-10 13:49:00 | 2785.92000 | 2786.97000 | 2785.92000 | 2786.13000 | 6.3960 | 17819.8500 | 2786.08999 2014-05-10 13:50:00 | 2786.80000 | 2788.00000 | 2785.52000 | 2786.90000 | 21.7950 | 60745.9700 | 2787.14996 2014-05-10 13:51:00 | 2786.00000 | 2786.94000 | 2785.00000 | 2785.23000 | 41.6870 | 116120.0400 | 2785.51996 2014-05-10 13:52:00 | 2785.23000 | 2785.76000 | 2785.15000 | 2785.76000 | 25.2860 | 70427.0100 | 2785.21996 2014-05-10 13:53:00 | 2785.32000 | 2785.32000 | 2785.32000 | 2785.32000 | 0.2000 | 557.0600 | 2785.32000 2014-05-10 13:54:00 | 2785.32000 | 2785.74000 | 2785.31000 | 2785.74000 | 6.9010 | 19223.0100 | 2785.54000 2014-05-10 13:55:00 | 2785.33000 | 2788.00000 | 2785.33000 | 2788.00000 | 7.8900 | 21982.8600 | 2786.17000 2014-05-10 13:56:00 | 2785.85000 | 2787.52000 | 2785.85000 | 2786.06000 | 48.3690 | 134790.8600 | 2786.71998 2014-05-10 13:57:00 | 2786.28000 | 2789.46000 | 2786.25000 | 2789.46000 | 57.6571 | 160683.3500 | 2786.87994 2014-05-10 13:58:00 | 2789.48000 | 2791.00000 | 2788.24000 | 2790.84000 | 53.7269 | 149898.7200 | 2790.00994 2014-05-10 13:59:00 | 2788.58000 | 2791.18000 | 2788.21000 | 2789.46000 | 77.7511 | 216899.1500 | 2789.66003 2014-05-10 14:00:00 | 2789.73000 | 2790.93000 | 2789.73000 | 2790.93000 | 56.7261 | 158287.2600 | 2790.37992 2014-05-10 14:01:00 | 2791.19000 | 2791.22000 | 2789.76000 | 2790.88000 | 35.4640 | 98968.5800 | 2790.68005 2014-05-10 14:02:00 | 2790.95000 | 2791.22000 | 2789.50000 | 2791.22000 | 4.5780 | 12777.1000 | 2790.98000 2014-05-10 14:03:00 | 2791.22000 | 2792.00000 | 2790.15000 | 2791.34000 | 77.3369 | 215845.0400 | 2790.96991 2014-05-10 14:04:00 | 2791.80000 | 2791.80000 | 2790.65000 | 2791.04000 | 51.7991 | 144574.8000 | 2791.06998 2014-05-10 14:05:00 | 2790.60000 | 2791.69000 | 2790.60000 | 2791.04000 | 1.9880 | 5548.3900 | 2790.94000 2014-05-10 14:06:00 | 2791.50000 | 2792.00000 | 2790.50000 | 2791.04000 | 19.1520 | 53464.3800 | 2791.58001 2014-05-10 14:07:00 | 2791.04000 | 2792.61000 | 2791.04000 | 2792.25000 | 64.2829 | 179466.9900 | 2791.83007 2014-05-10 14:08:00 | 2791.32000 | 2792.00000 | 2791.32000 | 2791.60000 | 24.9300 | 69592.5400 | 2791.52000 2014-05-10 14:09:00 | 2791.47000 | 2792.46000 | 2791.30000 | 2791.55000 | 38.4190 | 107257.3200 | 2791.77999 2014-05-10 14:10:00 | 2791.55000 | 2791.57000 | 2791.55000 | 2791.57000 | 1.6600 | 4634.0000 | 2791.56000 2014-05-10 14:11:00 | . | . | . | . | . | . | . 2014-05-10 14:12:00 | 2792.40000 | 2792.65000 | 2792.40000 | 2792.57000 | 8.6430 | 24136.4300 | 2792.60001 2014-05-10 14:13:00 | 2792.55000 | 2793.99000 | 2792.00000 | 2793.01000 | 29.5020 | 82409.6500 | 2793.36002 2014-05-10 14:14:00 | 2792.98000 | 2793.04000 | 2792.49000 | 2792.99000 | 11.5170 | 32165.1500 | 2792.83999 2014-05-10 14:15:00 | 2792.08000 | 2792.99000 | 2792.03000 | 2792.99000 | 2.8980 | 8091.9600 | 2792.26000 2014-05-10 14:16:00 | 2792.46000 | 2792.79000 | 2792.00000 | 2792.00000 | 7.8820 | 22008.1800 | 2792.21001 2014-05-10 14:17:00 | 2792.00000 | 2792.94000 | 2791.66000 | 2792.94000 | 20.8410 | 58194.0100 | 2792.29001 2014-05-10 14:18:00 | 2791.57000 | 2792.58000 | 2791.57000 | 2791.84000 | 52.5280 | 146662.8000 | 2792.08996 2014-05-10 14:19:00 | 2791.57000 | 2797.13000 | 2791.57000 | 2794.00000 | 111.1781 | 310534.8500 | 2793.12992 2014-05-10 14:20:00 | 2794.04000 | 2796.92000 | 2794.00000 | 2794.98000 | 18.2490 | 51005.0700 | 2794.94999 2014-05-10 14:21:00 | 2794.75000 | 2796.87000 | 2793.27000 | 2796.87000 | 32.9751 | 92139.2200 | 2794.20994 2014-05-10 14:22:00 | 2796.85000 | 2796.99000 | 2795.00000 | 2795.00000 | 32.9390 | 92092.1700 | 2795.83999 2014-05-10 14:23:00 | 2795.02000 | 2796.90000 | 2795.00000 | 2796.43000 | 109.1421 | 305146.0000 | 2795.86008 2014-05-10 14:24:00 | 2796.38000 | 2796.90000 | 2794.76000 | 2795.79000 | 15.9360 | 44549.8700 | 2795.54998 2014-05-10 14:25:00 | 2795.00000 | 2796.00000 | 2793.12000 | 2794.99000 | 46.5110 | 130018.6100 | 2795.44002 2014-05-10 14:26:00 | 2793.91000 | 2796.99000 | 2793.54000 | 2796.99000 | 104.2819 | 291463.8500 | 2794.96007 2014-05-10 14:27:00 | 2796.79000 | 2796.88000 | 2794.12000 | 2795.49000 | 59.4030 | 166068.3400 | 2795.62006 2014-05-10 14:28:00 | 2795.01000 | 2795.01000 | 2793.02000 | 2793.09000 | 77.6131 | 216850.9800 | 2794.00009 2014-05-10 14:29:00 | 2793.02000 | 2794.25000 | 2793.00000 | 2793.67000 | 15.3560 | 42898.9200 | 2793.62998 2014-05-10 14:30:00 | 2793.74000 | 2794.24000 | 2793.08000 | 2794.24000 | 68.7380 | 192043.6000 | 2793.84995 2014-05-10 14:31:00 | 2794.24000 | 2794.99000 | 2793.70000 | 2794.24000 | 14.2730 | 39880.7700 | 2794.14002 2014-05-10 14:32:00 | 2794.22000 | 2796.50000 | 2794.22000 | 2796.50000 | 30.4170 | 85016.4800 | 2795.02997 2014-05-10 14:33:00 | 2796.50000 | 2800.00000 | 2796.09000 | 2796.54000 | 16.0610 | 44951.6500 | 2798.81001 2014-05-10 14:34:00 | 2799.84000 | 2799.84000 | 2796.66000 | 2799.40000 | 90.7390 | 253948.5000 | 2798.66997 2014-05-10 14:35:00 | 2799.40000 | 2803.39000 | 2799.40000 | 2802.00000 | 67.7931 | 189880.3100 | 2800.88007 2014-05-10 14:36:00 | 2802.00000 | 2802.31000 | 2800.02000 | 2801.98000 | 39.1040 | 109572.2100 | 2802.07006 2014-05-10 14:37:00 | 2801.86000 | 2801.88000 | 2796.51000 | 2798.22000 | 81.6209 | 228412.9600 | 2798.46003 2014-05-10 14:38:00 | 2798.92000 | 2799.53000 | 2797.47000 | 2799.14000 | 16.3250 | 45687.8200 | 2798.63997 2014-05-10 14:39:00 | 2798.63000 | 2799.97000 | 2797.67000 | 2799.12000 | 69.7949 | 195319.6600 | 2798.47987 2014-05-10 14:40:00 | 2799.11000 | 2799.13000 | 2799.11000 | 2799.13000 | 1.7300 | 4842.4700 | 2799.12000 2014-05-10 14:41:00 | 2798.53000 | 2798.53000 | 2797.90000 | 2797.93000 | 11.5170 | 32224.3400 | 2797.97999 2014-05-10 14:42:00 | 2797.95000 | 2797.95000 | 2795.04000 | 2795.07000 | 37.0470 | 103591.0700 | 2796.20996 2014-05-10 14:43:00 | 2795.13000 | 2796.17000 | 2795.13000 | 2796.01000 | 20.3000 | 56751.3300 | 2795.63000 2014-05-10 14:44:00 | 2795.84000 | 2796.20000 | 2795.20000 | 2796.00000 | 55.8220 | 156062.0900 | 2795.71004 2014-05-10 14:45:00 | 2795.20000 | 2795.20000 | 2793.23000 | 2794.82000 | 5.6580 | 15811.3800 | 2794.52000 2014-05-10 14:46:00 | 2794.82000 | 2796.49000 | 2794.02000 | 2796.49000 | 16.9840 | 47477.5200 | 2795.43002 2014-05-10 14:47:00 | 2796.02000 | 2797.61000 | 2795.00000 | 2795.00000 | 57.0410 | 159498.6100 | 2796.21002 2014-05-10 14:48:00 | 2794.84000 | 2794.86000 | 2793.10000 | 2793.89000 | 44.4100 | 124088.6200 | 2794.16000 2014-05-10 14:49:00 | 2793.22000 | 2795.00000 | 2793.01000 | 2793.51000 | 16.3680 | 45724.2000 | 2793.50999 2014-05-10 14:50:00 | 2794.98000 | 2794.98000 | 2793.15000 | 2793.15000 | 20.2950 | 56707.7400 | 2794.16996 2014-05-10 14:51:00 | 2793.75000 | 2794.84000 | 2793.32000 | 2794.84000 | 14.0350 | 39208.0000 | 2793.58997 2014-05-10 14:52:00 | 2793.33000 | 2794.55000 | 2793.12000 | 2793.45000 | 20.9900 | 58652.1600 | 2794.29000 2014-05-10 14:53:00 | 2793.35000 | 2793.42000 | 2793.12000 | 2793.12000 | 9.9530 | 27802.1100 | 2793.34001 2014-05-10 14:54:00 | 2793.10000 | 2793.27000 | 2793.00000 | 2793.10000 | 19.7010 | 55026.4100 | 2793.08001 2014-05-10 14:55:00 | 2793.02000 | 2793.02000 | 2792.00000 | 2792.00000 | 17.0490 | 47607.6300 | 2792.39999 2014-05-10 14:56:00 | 2792.02000 | 2792.05000 | 2791.57000 | 2791.59000 | 40.9600 | 114353.4500 | 2791.83000 2014-05-10 14:57:00 | 2791.57000 | 2792.94000 | 2791.53000 | 2792.87000 | 44.3610 | 123843.9500 | 2791.73002 2014-05-10 14:58:00 | 2791.94000 | 2792.33000 | 2786.69000 | 2788.56000 | 68.2919 | 190524.1100 | 2789.85005 2014-05-10 14:59:00 | 2791.40000 | 2791.42000 | 2788.14000 | 2790.23000 | 56.2490 | 156962.8300 | 2790.49998 2014-05-10 15:00:00 | 2790.03000 | 2790.03000 | 2786.92000 | 2789.88000 | 67.6769 | 188714.9500 | 2788.46992 2014-05-10 15:01:00 | 2789.98000 | 2790.00000 | 2787.22000 | 2789.68000 | 56.2149 | 156758.0800 | 2788.54990 2014-05-10 15:02:00 | 2789.04000 | 2789.99000 | 2788.39000 | 2789.27000 | 5.0660 | 14129.7700 | 2789.13999 2014-05-10 15:03:00 | 2788.71000 | 2788.75000 | 2788.00000 | 2788.00000 | 3.7710 | 10514.9900 | 2788.38000 2014-05-10 15:04:00 | 2787.98000 | 2788.00000 | 2786.71000 | 2787.82000 | 32.8390 | 91539.7000 | 2787.52999 2014-05-10 15:05:00 | 2787.00000 | 2787.83000 | 2786.60000 | 2786.70000 | 39.9000 | 111204.1300 | 2787.07000 2014-05-10 15:06:00 | 2787.81000 | 2788.67000 | 2786.86000 | 2787.88000 | 17.2780 | 48174.8200 | 2788.21999 2014-05-10 15:07:00 | 2787.76000 | 2788.67000 | 2787.33000 | 2788.67000 | 62.4040 | 173988.5200 | 2788.10009 2014-05-10 15:08:00 | 2788.67000 | 2789.00000 | 2788.56000 | 2788.58000 | 14.2380 | 39706.0900 | 2788.73999 2014-05-10 15:09:00 | 2788.58000 | 2793.13000 | 2788.58000 | 2790.89000 | 72.4339 | 202055.8600 | 2789.52010 2014-05-10 15:10:00 | 2790.70000 | 2793.90000 | 2790.69000 | 2792.02000 | 40.5850 | 113328.4700 | 2792.36993 2014-05-10 15:11:00 | 2792.77000 | 2793.02000 | 2792.00000 | 2793.00000 | 9.4650 | 26432.3500 | 2792.63998 2014-05-10 15:12:00 | 2793.72000 | 2794.13000 | 2792.92000 | 2794.08000 | 19.3410 | 54033.4500 | 2793.73001 2014-05-10 15:13:00 | 2794.04000 | 2794.47000 | 2793.00000 | 2793.04000 | 7.6390 | 21337.5600 | 2793.24000 2014-05-10 15:14:00 | 2793.42000 | 2793.47000 | 2792.12000 | 2793.42000 | 10.4830 | 29281.8200 | 2793.27001 2014-05-10 15:15:00 | 2793.92000 | 2793.92000 | 2791.41000 | 2792.97000 | 19.5280 | 54535.8600 | 2792.69999 2014-05-10 15:16:00 | 2792.82000 | 2792.82000 | 2791.24000 | 2792.23000 | 12.3070 | 34359.4300 | 2791.85999 2014-05-10 15:17:00 | 2792.20000 | 2792.20000 | 2791.78000 | 2792.00000 | 4.1760 | 11658.7300 | 2791.83999 2014-05-10 15:18:00 | 2794.51000 | 2794.80000 | 2791.88000 | 2793.41000 | 25.4070 | 70981.5200 | 2793.77997 2014-05-10 15:19:00 | 2792.30000 | 2795.73000 | 2792.30000 | 2792.68000 | 43.1110 | 120455.1700 | 2794.07002 2014-05-10 15:20:00 | 2793.27000 | 2793.27000 | 2793.27000 | 2793.27000 | 0.2000 | 558.6500 | 2793.27000 2014-05-10 15:21:00 | 2795.14000 | 2795.33000 | 2793.43000 | 2793.57000 | 38.2350 | 106830.6100 | 2794.04993 2014-05-10 15:22:00 | 2793.72000 | 2794.00000 | 2792.15000 | 2793.90000 | 19.2050 | 53647.6100 | 2793.42003 2014-05-10 15:23:00 | 2793.04000 | 2793.04000 | 2791.97000 | 2791.97000 | 17.2930 | 48283.7300 | 2792.10002 2014-05-10 15:24:00 | 2792.00000 | 2792.00000 | 2791.52000 | 2791.52000 | 0.1100 | 307.1200 | 2791.96000 2014-05-10 15:25:00 | 2791.53000 | 2792.23000 | 2791.53000 | 2792.23000 | 3.3520 | 9358.3600 | 2791.87000 2014-05-10 15:26:00 | 2793.04000 | 2793.98000 | 2792.50000 | 2792.56000 | 54.4371 | 152055.3100 | 2793.22994 2014-05-10 15:27:00 | 2792.74000 | 2794.86000 | 2792.72000 | 2793.52000 | 8.9330 | 24956.0600 | 2793.69001 2014-05-10 15:28:00 | 2793.40000 | 2793.40000 | 2791.75000 | 2791.89000 | 10.7180 | 29927.0300 | 2792.21999 2014-05-10 15:29:00 | 2792.72000 | 2793.47000 | 2792.13000 | 2792.66000 | 34.2530 | 95657.2900 | 2792.67004 2014-05-10 15:30:00 | 2792.13000 | 2792.27000 | 2791.13000 | 2791.72000 | 4.2360 | 11823.9700 | 2791.30999 2014-05-10 15:31:00 | 2791.42000 | 2792.49000 | 2791.40000 | 2792.49000 | 1.7000 | 4746.1500 | 2791.86000 2014-05-10 15:32:00 | 2791.78000 | 2792.22000 | 2790.24000 | 2791.60000 | 46.1129 | 128721.4600 | 2791.44005 2014-05-10 15:33:00 | 2791.47000 | 2792.95000 | 2791.47000 | 2792.95000 | 1.1000 | 3070.7700 | 2791.60000 2014-05-10 15:34:00 | 2792.02000 | 2792.52000 | 2792.02000 | 2792.02000 | 10.5460 | 29444.8500 | 2792.03998 2014-05-10 15:35:00 | 2792.03000 | 2793.10000 | 2792.01000 | 2793.10000 | 11.3560 | 31712.3800 | 2792.56998 2014-05-10 15:36:00 | 2793.10000 | 2793.58000 | 2792.26000 | 2792.36000 | 19.8710 | 55503.7400 | 2793.20001 2014-05-10 15:37:00 | 2792.42000 | 2793.61000 | 2792.42000 | 2793.06000 | 9.6250 | 26885.2200 | 2793.26998 2014-05-10 15:38:00 | 2792.92000 | 2792.92000 | 2792.70000 | 2792.70000 | 1.4750 | 4119.3000 | 2792.75000 2014-05-10 15:39:00 | 2792.58000 | 2793.52000 | 2792.38000 | 2792.60000 | 19.1310 | 53441.3400 | 2793.44001 2014-05-10 15:40:00 | . | . | . | . | . | . | . 2014-05-10 15:41:00 | 2793.50000 | 2793.50000 | 2793.50000 | 2793.50000 | 2.0000 | 5587.0000 | 2793.50000 2014-05-10 15:42:00 | 2792.97000 | 2792.99000 | 2792.97000 | 2792.99000 | 3.7890 | 10582.6300 | 2792.99000 2014-05-10 15:43:00 | 2793.02000 | 2795.63000 | 2793.02000 | 2795.63000 | 10.4810 | 29290.5100 | 2794.63000 2014-05-10 15:44:00 | 2795.87000 | 2796.06000 | 2794.29000 | 2794.29000 | 27.2650 | 76222.1600 | 2795.59995 2014-05-10 15:45:00 | 2794.07000 | 2794.19000 | 2792.47000 | 2793.39000 | 28.9510 | 80869.0600 | 2793.31001 2014-05-10 15:46:00 | 2793.89000 | 2793.94000 | 2792.33000 | 2792.89000 | 15.8840 | 44365.8400 | 2793.12002 2014-05-10 15:47:00 | 2793.65000 | 2793.94000 | 2792.93000 | 2793.78000 | 23.7970 | 66473.4100 | 2793.34997 2014-05-10 15:48:00 | 2793.94000 | 2794.84000 | 2793.94000 | 2794.36000 | 5.0600 | 14140.2000 | 2794.51000 2014-05-10 15:49:00 | 2794.36000 | 2795.89000 | 2793.94000 | 2794.21000 | 20.4980 | 57275.9000 | 2794.21999 2014-05-10 15:50:00 | 2794.66000 | 2796.60000 | 2794.66000 | 2796.60000 | 44.6000 | 124660.9900 | 2795.09000 2014-05-10 15:51:00 | 2796.00000 | 2796.50000 | 2795.16000 | 2795.20000 | 84.4569 | 236083.1400 | 2795.30991 2014-05-10 15:52:00 | 2795.16000 | 2798.29000 | 2795.14000 | 2797.15000 | 136.2610 | 380981.7900 | 2795.97005 2014-05-10 15:53:00 | 2797.03000 | 2798.10000 | 2797.03000 | 2798.10000 | 12.6730 | 35451.2000 | 2797.38001 2014-05-10 15:54:00 | 2798.63000 | 2800.00000 | 2792.20000 | 2792.20000 | 72.8210 | 203810.6800 | 2798.79003 2014-05-10 15:55:00 | 2793.90000 | 2797.93000 | 2792.42000 | 2794.04000 | 17.3460 | 48485.1300 | 2795.17998 2014-05-10 15:56:00 | 2796.91000 | 2797.77000 | 2794.32000 | 2796.57000 | 24.9990 | 69893.6900 | 2795.85999 2014-05-10 15:57:00 | 2794.70000 | 2796.37000 | 2794.70000 | 2795.32000 | 22.3220 | 62390.0900 | 2795.00002 2014-05-10 15:58:00 | 2794.67000 | 2796.18000 | 2794.38000 | 2795.52000 | 13.1850 | 36856.1300 | 2795.30998 2014-05-10 15:59:00 | 2796.00000 | 2796.00000 | 2794.02000 | 2795.87000 | 5.8710 | 16410.5200 | 2795.18000 2014-05-10 16:00:00 | 2795.00000 | 2795.40000 | 2794.02000 | 2794.02000 | 50.8931 | 142218.6800 | 2794.46006 2014-05-10 16:01:00 | 2794.02000 | 2794.02001 | 2794.00000 | 2794.00000 | 17.4810 | 48842.2400 | 2794.02001 2014-05-10 16:02:00 | 2793.93000 | 2793.93000 | 2792.00000 | 2792.39000 | 21.9720 | 61352.9900 | 2792.33002 2014-05-10 16:03:00 | 2792.98000 | 2793.17000 | 2791.56000 | 2791.56000 | 12.4100 | 34649.2200 | 2792.04000 2014-05-10 16:04:00 | 2790.23000 | 2790.23000 | 2788.01000 | 2789.75000 | 31.6550 | 88288.7400 | 2789.08994 2014-05-10 16:05:00 | 2789.67000 | 2790.00000 | 2788.68000 | 2789.80000 | 42.7040 | 119120.3000 | 2789.44006 2014-05-10 16:06:00 | 2790.60000 | 2791.65000 | 2790.25000 | 2791.36000 | 16.4870 | 46018.6200 | 2791.20998 2014-05-10 16:07:00 | 2791.97000 | 2792.00000 | 2790.63000 | 2792.00000 | 32.4199 | 90492.8100 | 2791.27000 2014-05-10 16:08:00 | 2791.97000 | 2791.97000 | 2788.87000 | 2790.53000 | 22.3960 | 62497.1600 | 2790.54997 2014-05-10 16:09:00 | 2790.56000 | 2790.56000 | 2789.83000 | 2790.00000 | 71.2491 | 198810.6800 | 2790.35998 2014-05-10 16:10:00 | 2790.44000 | 2791.62000 | 2790.44000 | 2791.62000 | 4.0040 | 11174.5900 | 2790.86001 2014-05-10 16:11:00 | 2790.60000 | 2791.90000 | 2790.53000 | 2791.39000 | 21.5960 | 60271.7900 | 2790.87997 2014-05-10 16:12:00 | 2791.04000 | 2791.04000 | 2791.03999 | 2791.04000 | 6.9350 | 19355.8600 | 2791.03999 2014-05-10 16:13:00 | 2790.97000 | 2791.90000 | 2790.97000 | 2791.90000 | 6.9000 | 19257.7900 | 2790.98000 2014-05-10 16:14:00 | 2790.52000 | 2790.52000 | 2790.00000 | 2790.00000 | 13.3330 | 37200.0900 | 2790.08001 2014-05-10 16:15:00 | 2790.02000 | 2790.02000 | 2789.82000 | 2790.02000 | 38.8240 | 108318.9500 | 2790.00006 2014-05-10 16:16:00 | 2790.01000 | 2790.01000 | 2789.99000 | 2790.00000 | 3.5170 | 9812.4200 | 2790.00000 2014-05-10 16:17:00 | 2789.03000 | 2790.49000 | 2789.00000 | 2789.02000 | 5.3370 | 14885.0700 | 2789.02999 2014-05-10 16:18:00 | 2789.02000 | 2790.89000 | 2789.00000 | 2789.02000 | 34.7470 | 96931.9200 | 2789.64996 2014-05-10 16:19:00 | 2789.02000 | 2790.76000 | 2789.00000 | 2789.94000 | 9.5530 | 26650.8600 | 2789.79001 2014-05-10 16:20:00 | 2789.50000 | 2790.96000 | 2789.50000 | 2789.85000 | 18.1190 | 50548.5600 | 2789.80999 2014-05-10 16:21:00 | 2789.85000 | 2791.84000 | 2789.04000 | 2790.81000 | 30.1630 | 84176.0100 | 2790.70003 2014-05-10 16:22:00 | 2790.90000 | 2791.50000 | 2790.00000 | 2790.90000 | 2.0890 | 5830.4500 | 2791.02000 2014-05-10 16:23:00 | 2791.20000 | 2792.00000 | 2790.30000 | 2791.85000 | 12.3100 | 34351.9600 | 2790.57000 2014-05-10 16:24:00 | 2790.65000 | 2792.00000 | 2789.00000 | 2790.14000 | 6.5880 | 18379.7700 | 2789.89000 2014-05-10 16:25:00 | 2791.04000 | 2792.00000 | 2791.02000 | 2791.02000 | 3.6610 | 10218.2600 | 2791.11000 2014-05-10 16:26:00 | 2791.02000 | 2792.00000 | 2789.98000 | 2791.25000 | 29.3630 | 81964.4900 | 2791.42003 2014-05-10 16:27:00 | 2791.25000 | 2791.84000 | 2790.03000 | 2791.00000 | 69.2990 | 193424.7100 | 2791.15998 2014-05-10 16:28:00 | 2790.98000 | 2792.12000 | 2790.20000 | 2790.94000 | 38.5531 | 107607.3500 | 2791.15004 2014-05-10 16:29:00 | 2790.90000 | 2790.90000 | 2790.70000 | 2790.81000 | 17.7490 | 49533.8800 | 2790.79999 2014-05-10 16:30:00 | 2790.81000 | 2791.50000 | 2790.52000 | 2790.90000 | 19.0830 | 53260.0100 | 2790.97002 2014-05-10 16:31:00 | 2790.90000 | 2791.48000 | 2790.90000 | 2791.48000 | 30.0230 | 83791.2000 | 2790.90003 2014-05-10 16:32:00 | 2790.92000 | 2791.20000 | 2790.92000 | 2791.20000 | 15.5140 | 43301.5900 | 2791.13002 2014-05-10 16:33:00 | 2791.44000 | 2792.00000 | 2791.44000 | 2791.50000 | 23.8760 | 66649.5300 | 2791.48997 2014-05-10 16:34:00 | 2791.50000 | 2791.50000 | 2791.50000 | 2791.50000 | 0.4110 | 1147.3100 | 2791.50000 2014-05-10 16:35:00 | 2791.48000 | 2791.52000 | 2791.43000 | 2791.43000 | 13.3720 | 37327.8100 | 2791.49001 2014-05-10 16:36:00 | 2791.43000 | 2791.43000 | 2790.50000 | 2790.50000 | 33.7320 | 94141.7400 | 2790.87002 2014-05-10 16:37:00 | 2790.00000 | 2790.44000 | 2790.00000 | 2790.38000 | 2.9840 | 8326.6000 | 2790.42000 2014-05-10 16:38:00 | 2790.00000 | 2790.00000 | 2789.00000 | 2789.00000 | 3.0000 | 8369.9500 | 2789.98000 2014-05-10 16:39:00 | 2789.00000 | 2789.96000 | 2788.01000 | 2788.11000 | 34.7500 | 96915.6400 | 2788.94000 2014-05-10 16:40:00 | 2788.11000 | 2789.47000 | 2788.00000 | 2788.93000 | 8.2440 | 22988.4700 | 2788.51001 2014-05-10 16:41:00 | 2788.80000 | 2789.97000 | 2788.76000 | 2789.97000 | 2.6520 | 7396.6400 | 2789.08000 2014-05-10 16:42:00 | 2789.97000 | 2789.97000 | 2788.82000 | 2788.92000 | 18.4440 | 51443.3000 | 2789.16003 2014-05-10 16:43:00 | 2789.75000 | 2789.97000 | 2788.94000 | 2789.28000 | 23.3510 | 65139.7700 | 2789.59001 2014-05-10 16:44:00 | 2789.36000 | 2789.36000 | 2789.36000 | 2789.36000 | 11.0000 | 30682.9600 | 2789.36000 2014-05-10 16:45:00 | 2789.50000 | 2789.97000 | 2788.79000 | 2788.79000 | 10.0400 | 28003.5200 | 2789.19000 2014-05-10 16:46:00 | 2788.02000 | 2788.02000 | 2788.00000 | 2788.00000 | 5.8200 | 16226.1700 | 2788.00000 2014-05-10 16:47:00 | 2788.45000 | 2788.45000 | 2788.45000 | 2788.45000 | 0.2720 | 758.4600 | 2788.45000 2014-05-10 16:48:00 | 2788.00000 | 2789.15000 | 2788.00000 | 2789.15000 | 2.2300 | 6218.3900 | 2788.52000 2014-05-10 16:49:00 | 2789.15000 | 2789.81000 | 2789.15000 | 2789.81000 | 0.2040 | 569.0000 | 2789.21000 2014-05-10 16:50:00 | 2789.81000 | 2789.97000 | 2789.25000 | 2789.97000 | 18.0260 | 50288.2200 | 2789.75997 2014-05-10 16:51:00 | 2790.00000 | 2790.99000 | 2790.00000 | 2790.11000 | 7.5170 | 20975.5000 | 2790.40999 2014-05-10 16:52:00 | 2790.85000 | 2790.89000 | 2790.01000 | 2790.44000 | 18.2780 | 51004.5400 | 2790.48999 2014-05-10 16:53:00 | . | . | . | . | . | . | . 2014-05-10 16:54:00 | 2790.49000 | 2791.00000 | 2790.49000 | 2791.00000 | 5.3160 | 14834.9100 | 2790.61999 2014-05-10 16:55:00 | 2791.00000 | 2791.00000 | 2790.40000 | 2790.40000 | 1.1130 | 3105.9600 | 2790.62000 2014-05-10 16:56:00 | 2790.44000 | 2790.50000 | 2790.32000 | 2790.32000 | 2.0030 | 5589.3200 | 2790.47000 2014-05-10 16:57:00 | 2790.31000 | 2790.90000 | 2790.09000 | 2790.90000 | 33.1760 | 92580.2000 | 2790.57995 2014-05-10 16:58:00 | 2790.30000 | 2790.78000 | 2789.92000 | 2790.07000 | 32.1410 | 89683.3200 | 2790.31001 2014-05-10 16:59:00 | 2790.57000 | 2790.90000 | 2788.00000 | 2788.00000 | 9.3000 | 25944.1900 | 2789.70000 2014-05-10 17:00:00 | 2790.39000 | 2790.39000 | 2790.39000 | 2790.39000 | 8.1000 | 22602.1600 | 2790.39000 2014-05-10 17:01:00 | 2790.39000 | 2790.42000 | 2789.22000 | 2789.25000 | 19.8510 | 55381.3800 | 2789.85001 2014-05-10 17:02:00 | 2790.24000 | 2790.24000 | 2789.35000 | 2789.35000 | 8.2390 | 22984.5300 | 2789.72000 2014-05-10 17:03:00 | . | . | . | . | . | . | . 2014-05-10 17:04:00 | . | . | . | . | . | . | . 2014-05-10 17:05:00 | 2789.95000 | 2789.95000 | 2789.95000 | 2789.95000 | 0.2700 | 753.2900 | 2789.95000 2014-05-10 17:06:00 | 2789.96000 | 2790.43000 | 2789.96000 | 2790.36000 | 11.6200 | 32422.8900 | 2790.27000 2014-05-10 17:07:00 | 2790.36000 | 2790.36000 | 2789.17000 | 2790.08000 | 16.4640 | 45932.0800 | 2789.85002 2014-05-10 17:08:00 | 2789.24000 | 2790.69000 | 2789.02000 | 2790.69000 | 5.7420 | 16017.6100 | 2789.55000 2014-05-10 17:09:00 | 2790.34000 | 2790.34000 | 2790.34000 | 2790.34000 | 0.0600 | 167.4200 | 2790.34000 2014-05-10 17:10:00 | . | . | . | . | . | . | . 2014-05-10 17:11:00 | 2789.70000 | 2790.47000 | 2789.14000 | 2789.94000 | 9.6490 | 26917.3100 | 2789.65000 2014-05-10 17:12:00 | . | . | . | . | . | . | . 2014-05-10 17:13:00 | 2790.03000 | 2791.00000 | 2790.03000 | 2790.04000 | 6.1650 | 17201.8300 | 2790.23999 2014-05-10 17:14:00 | 2790.98000 | 2791.00000 | 2790.04000 | 2790.04000 | 7.3760 | 20586.2500 | 2790.97999 2014-05-10 17:15:00 | 2790.54000 | 2791.67000 | 2790.18000 | 2790.93000 | 6.5380 | 18246.8000 | 2790.88000 2014-05-10 17:16:00 | 2791.89000 | 2791.89000 | 2790.42000 | 2790.43000 | 17.4620 | 48728.5600 | 2790.55001 2014-05-10 17:17:00 | 2790.04000 | 2791.85000 | 2790.04000 | 2791.15000 | 22.2510 | 62098.6900 | 2790.83001 2014-05-10 17:18:00 | 2790.30000 | 2791.58000 | 2790.13000 | 2790.72000 | 12.8170 | 35770.1400 | 2790.83999 2014-05-10 17:19:00 | 2790.12000 | 2790.39000 | 2789.38000 | 2789.38000 | 20.4150 | 56965.0900 | 2790.34996 2014-05-10 17:20:00 | 2789.38000 | 2789.38000 | 2789.38000 | 2789.38000 | 0.2820 | 786.6100 | 2789.38000 2014-05-10 17:21:00 | 2790.19000 | 2790.90000 | 2789.40000 | 2790.90000 | 7.3220 | 20430.5900 | 2790.30001 2014-05-10 17:22:00 | 2791.66000 | 2791.66000 | 2790.93000 | 2790.93000 | 1.0440 | 2914.0500 | 2791.23000 2014-05-10 17:23:00 | 2791.28000 | 2791.48000 | 2791.26000 | 2791.48000 | 1.0500 | 2930.8400 | 2791.28000 2014-05-10 17:24:00 | . | . | . | . | . | . | . 2014-05-10 17:25:00 | 2791.00000 | 2791.79000 | 2791.00000 | 2791.79000 | 9.9200 | 27691.9100 | 2791.52000 2014-05-10 17:26:00 | 2792.00000 | 2792.42000 | 2792.00000 | 2792.42000 | 6.3360 | 17691.7800 | 2792.25999 2014-05-10 17:27:00 | 2792.98000 | 2793.43000 | 2792.42000 | 2793.03000 | 16.5100 | 46116.6500 | 2793.26000 2014-05-10 17:28:00 | 2793.03000 | 2793.03000 | 2793.03000 | 2793.03000 | 0.6000 | 1675.8200 | 2793.03000 2014-05-10 17:29:00 | 2793.24000 | 2793.24000 | 2793.24000 | 2793.24000 | 0.0810 | 226.2500 | 2793.24000 2014-05-10 17:30:00 | 2793.33000 | 2793.82000 | 2793.33000 | 2793.80000 | 2.7170 | 7590.6100 | 2793.75000 2014-05-10 17:31:00 | 2794.00000 | 2794.09000 | 2793.89000 | 2794.06000 | 6.5080 | 18183.4200 | 2794.01000 2014-05-10 17:32:00 | 2792.68000 | 2793.63000 | 2792.00000 | 2792.11000 | 10.5530 | 29473.0200 | 2792.86001 2014-05-10 17:33:00 | 2792.18000 | 2792.18000 | 2792.18000 | 2792.18000 | 3.0000 | 8376.5400 | 2792.18000 2014-05-10 17:34:00 | 2792.23000 | 2793.41000 | 2792.21000 | 2792.54000 | 24.6150 | 68740.3700 | 2792.61996 2014-05-10 17:35:00 | 2792.21000 | 2793.35000 | 2792.21000 | 2793.35000 | 2.6900 | 7511.3600 | 2792.33000 2014-05-10 17:36:00 | 2792.80000 | 2792.80000 | 2792.06000 | 2792.20000 | 11.0900 | 30965.4800 | 2792.20000 2014-05-10 17:37:00 | 2792.80000 | 2794.07000 | 2792.80000 | 2793.50000 | 11.7360 | 32788.0000 | 2793.79998 2014-05-10 17:38:00 | 2792.86000 | 2792.86000 | 2791.48000 | 2791.48000 | 2.8940 | 8079.7900 | 2791.91000 2014-05-10 17:39:00 | 2790.02000 | 2794.07000 | 2790.02000 | 2793.94000 | 23.2290 | 64878.2900 | 2792.98999 2014-05-10 17:40:00 | 2793.43000 | 2793.74000 | 2792.46000 | 2792.49000 | 12.5150 | 34957.9200 | 2793.27998 2014-05-10 17:41:00 | 2791.70000 | 2792.74000 | 2790.48000 | 2792.71000 | 3.0470 | 8507.4700 | 2792.08000 2014-05-10 17:42:00 | 2791.97000 | 2792.74000 | 2791.97000 | 2792.74000 | 6.7080 | 18728.5600 | 2791.97000 2014-05-10 17:43:00 | 2791.93000 | 2791.93000 | 2788.82000 | 2788.84000 | 10.3130 | 28771.2800 | 2789.81001 2014-05-10 17:44:00 | 2788.84000 | 2788.84000 | 2788.67000 | 2788.67000 | 0.1480 | 412.7400 | 2788.76000 2014-05-10 17:45:00 | 2788.69000 | 2792.69000 | 2788.67000 | 2792.69000 | 1.5840 | 4418.2400 | 2789.29000 2014-05-10 17:46:00 | 2789.87000 | 2789.87000 | 2788.16000 | 2789.33000 | 34.5030 | 96218.4200 | 2788.70004 2014-05-10 17:47:00 | 2789.18000 | 2789.18000 | 2789.15000 | 2789.15000 | 1.0140 | 2828.2100 | 2789.16000 2014-05-10 17:48:00 | 2789.15000 | 2792.76000 | 2789.15000 | 2792.05000 | 18.4980 | 51613.3300 | 2790.20999 2014-05-10 17:49:00 | 2792.72000 | 2794.06000 | 2790.17000 | 2793.31000 | 3.7460 | 10462.3500 | 2792.93999 2014-05-10 17:50:00 | 2793.41000 | 2793.64000 | 2792.94000 | 2792.94000 | 12.7290 | 35558.4500 | 2793.50000 2014-05-10 17:51:00 | 2792.94000 | 2792.94000 | 2790.86000 | 2790.86000 | 4.8090 | 13424.1800 | 2791.47000 2014-05-10 17:52:00 | 2790.88000 | 2792.74000 | 2790.20000 | 2792.74000 | 7.1420 | 19932.6000 | 2790.90001 2014-05-10 17:53:00 | 2792.65000 | 2792.94000 | 2790.50000 | 2792.67000 | 14.4690 | 40404.9400 | 2792.51999 2014-05-10 17:54:00 | 2792.00000 | 2792.00000 | 2791.92000 | 2791.92000 | 2.0100 | 5611.8600 | 2791.97000 2014-05-10 17:55:00 | 2791.96000 | 2792.09000 | 2789.43000 | 2790.83000 | 12.4320 | 34700.4700 | 2791.22001 2014-05-10 17:56:00 | 2790.70000 | 2791.97000 | 2789.74000 | 2791.97000 | 17.4790 | 48771.7900 | 2790.30999 2014-05-10 17:57:00 | . | . | . | . | . | . | . 2014-05-10 17:58:00 | 2791.36000 | 2791.57000 | 2790.15000 | 2790.49000 | 6.7920 | 18952.8600 | 2790.47000 2014-05-10 17:59:00 | 2790.65000 | 2791.56000 | 2790.14000 | 2790.14000 | 28.9400 | 80765.1600 | 2790.78000 2014-05-10 18:00:00 | 2791.62000 | 2791.62000 | 2791.62000 | 2791.62000 | 0.0730 | 203.7900 | 2791.62000 2014-05-10 18:01:00 | 2790.91000 | 2790.91000 | 2789.25000 | 2790.13000 | 17.2370 | 48088.2000 | 2789.81998 2014-05-10 18:02:00 | 2789.27000 | 2789.27000 | 2789.26998 | 2789.27000 | 16.7970 | 46851.3700 | 2789.26998 2014-05-10 18:03:00 | 2789.72000 | 2789.72000 | 2789.72000 | 2789.72000 | 15.7900 | 44049.6800 | 2789.72000 2014-05-10 18:04:00 | 2790.40000 | 2790.56000 | 2789.91000 | 2790.56000 | 2.8420 | 7929.4200 | 2790.08000 2014-05-10 18:05:00 | 2789.15000 | 2789.16000 | 2789.12000 | 2789.16000 | 1.6550 | 4616.0200 | 2789.13000 2014-05-10 18:06:00 | 2789.36000 | 2792.73000 | 2789.36000 | 2789.63000 | 3.3610 | 9377.7900 | 2790.18000 2014-05-10 18:07:00 | 2789.72000 | 2792.02000 | 2789.72000 | 2792.02000 | 0.3550 | 990.7700 | 2790.90000 2014-05-10 18:08:00 | 2790.94000 | 2791.28000 | 2789.86000 | 2790.05000 | 8.3510 | 23300.8700 | 2790.19000 2014-05-10 18:09:00 | 2791.27000 | 2791.27000 | 2790.33000 | 2790.76000 | 6.6130 | 18456.0900 | 2790.88001 2014-05-10 18:10:00 | . | . | . | . | . | . | . 2014-05-10 18:11:00 | . | . | . | . | . | . | . 2014-05-10 18:12:00 | . | . | . | . | . | . | . 2014-05-10 18:13:00 | 2790.50000 | 2790.50000 | 2790.39000 | 2790.39000 | 2.7290 | 7615.0900 | 2790.43000 2014-05-10 18:14:00 | 2790.39000 | 2790.42000 | 2789.61000 | 2790.42000 | 10.6730 | 29774.2400 | 2789.68001 2014-05-10 18:15:00 | . | . | . | . | . | . | . 2014-05-10 18:16:00 | . | . | . | . | . | . | . 2014-05-10 18:17:00 | 2789.59000 | 2789.59000 | 2789.59000 | 2789.59000 | 9.0000 | 25106.3100 | 2789.59000 2014-05-10 18:18:00 | 2790.10000 | 2790.22000 | 2789.24000 | 2789.24000 | 8.4720 | 23637.0200 | 2790.02001 2014-05-10 18:19:00 | 2789.93000 | 2790.19000 | 2789.58000 | 2790.19000 | 7.8000 | 21761.3900 | 2789.92000 2014-05-10 18:20:00 | 2789.46000 | 2789.46000 | 2789.46000 | 2789.46000 | 7.9410 | 22151.1000 | 2789.46000 2014-05-10 18:21:00 | 2789.93000 | 2792.21000 | 2789.40000 | 2790.50000 | 22.0750 | 61602.5100 | 2790.59996 2014-05-10 18:22:00 | 2792.11000 | 2792.11000 | 2790.73000 | 2791.24000 | 16.1670 | 45133.4500 | 2791.69998 2014-05-10 18:23:00 | 2791.84000 | 2792.32000 | 2791.70000 | 2792.32000 | 10.5900 | 29567.0900 | 2791.98000 2014-05-10 18:24:00 | 2792.32000 | 2792.72000 | 2789.81000 | 2791.09000 | 15.1850 | 42392.9700 | 2791.76997 2014-05-10 18:25:00 | 2791.31000 | 2791.31000 | 2791.31000 | 2791.31000 | 0.7410 | 2068.3600 | 2791.31000 2014-05-10 18:26:00 | 2791.71000 | 2791.71000 | 2791.71000 | 2791.71000 | 0.2240 | 625.3400 | 2791.71000 2014-05-10 18:27:00 | 2791.71000 | 2794.00000 | 2791.71000 | 2794.00000 | 9.4370 | 26355.3400 | 2792.76999 2014-05-10 18:28:00 | 2793.59000 | 2793.59000 | 2793.55000 | 2793.55000 | 1.4340 | 4005.9900 | 2793.58000 2014-05-10 18:29:00 | . | . | . | . | . | . | . 2014-05-10 18:30:00 | . | . | . | . | . | . | . 2014-05-10 18:31:00 | 2792.70000 | 2792.70000 | 2791.22000 | 2792.12000 | 13.0150 | 36335.3000 | 2791.79998 2014-05-10 18:32:00 | . | . | . | . | . | . | . 2014-05-10 18:33:00 | 2790.77000 | 2792.46000 | 2790.26000 | 2790.50000 | 17.1180 | 47787.3200 | 2791.63999 2014-05-10 18:34:00 | 2790.62000 | 2791.76000 | 2790.62000 | 2790.90000 | 25.5740 | 71377.6000 | 2791.02004 2014-05-10 18:35:00 | 2790.74000 | 2790.74000 | 2790.74000 | 2790.74000 | 0.0280 | 78.1400 | 2790.74000 2014-05-10 18:36:00 | 2790.26000 | 2790.36000 | 2790.15000 | 2790.15000 | 4.4020 | 12282.8500 | 2790.29000 2014-05-10 18:37:00 | 2790.29000 | 2793.50000 | 2790.29000 | 2790.46000 | 6.3450 | 17710.0700 | 2791.18999 2014-05-10 18:38:00 | 2790.84000 | 2793.44000 | 2790.77000 | 2792.39000 | 11.2200 | 31329.6100 | 2792.30000 2014-05-10 18:39:00 | 2793.02000 | 2793.02000 | 2792.44000 | 2792.47000 | 1.2370 | 3454.4800 | 2792.63000 2014-05-10 18:40:00 | 2793.24000 | 2794.14000 | 2793.24000 | 2794.14000 | 8.8930 | 24842.7100 | 2793.51001 2014-05-10 18:41:00 | . | . | . | . | . | . | . 2014-05-10 18:42:00 | 2794.98000 | 2794.98000 | 2794.98000 | 2794.98000 | 0.0920 | 257.1400 | 2794.98000 2014-05-10 18:43:00 | 2794.98000 | 2795.00000 | 2794.98000 | 2795.00000 | 0.1150 | 321.4200 | 2794.99000 2014-05-10 18:44:00 | . | . | . | . | . | . | . 2014-05-10 18:45:00 | 2794.77000 | 2794.88000 | 2794.77000 | 2794.88000 | 2.4310 | 6794.1900 | 2794.81000 2014-05-10 18:46:00 | 2794.88000 | 2795.60000 | 2794.88000 | 2795.27000 | 8.5020 | 23763.9100 | 2795.10001 2014-05-10 18:47:00 | 2795.27000 | 2795.56000 | 2795.27000 | 2795.43000 | 1.1370 | 3178.4100 | 2795.43000 2014-05-10 18:48:00 | 2795.45000 | 2795.98000 | 2795.45000 | 2795.88000 | 5.7970 | 16206.7600 | 2795.71999 2014-05-10 18:49:00 | 2795.88000 | 2796.04000 | 2795.88000 | 2796.04000 | 4.4930 | 12562.3700 | 2795.99000 2014-05-10 18:50:00 | 2796.06000 | 2797.00000 | 2796.06000 | 2796.15000 | 1.3650 | 3816.9400 | 2796.29000 2014-05-10 18:51:00 | 2796.17000 | 2796.17000 | 2796.17000 | 2796.17000 | 0.3170 | 886.3900 | 2796.17000 2014-05-10 18:52:00 | 2795.52000 | 2796.17000 | 2793.63000 | 2793.81000 | 18.3490 | 51281.3600 | 2794.77999 2014-05-10 18:53:00 | 2793.72000 | 2796.54000 | 2793.72000 | 2794.99000 | 8.1540 | 22793.6000 | 2795.39001 2014-05-10 18:54:00 | 2796.50000 | 2796.59000 | 2794.42000 | 2794.43000 | 1.2220 | 3415.5600 | 2795.06000 2014-05-10 18:55:00 | 2795.16000 | 2796.27000 | 2795.16000 | 2796.27000 | 3.8180 | 10674.2600 | 2795.77000 2014-05-10 18:56:00 | . | . | . | . | . | . | . 2014-05-10 18:57:00 | . | . | . | . | . | . | . 2014-05-10 18:58:00 | 2796.00000 | 2796.34000 | 2795.50000 | 2795.50000 | 30.5041 | 85286.5800 | 2795.91004 2014-05-10 18:59:00 | 2795.61000 | 2796.23000 | 2795.61000 | 2795.73000 | 4.5710 | 12779.7900 | 2795.84000 2014-05-10 19:00:00 | 2796.40000 | 2796.40000 | 2796.40000 | 2796.40000 | 2.1900 | 6124.1200 | 2796.40000 2014-05-10 19:01:00 | 2796.32000 | 2796.98000 | 2796.32000 | 2796.98000 | 3.7480 | 10481.1400 | 2796.46000 2014-05-10 19:02:00 | 2796.44000 | 2797.00000 | 2796.44000 | 2796.48000 | 2.7620 | 7724.6700 | 2796.77000 2014-05-10 19:03:00 | 2796.48000 | 2796.48000 | 2796.48000 | 2796.48000 | 0.0910 | 254.4800 | 2796.48000 2014-05-10 19:04:00 | . | . | . | . | . | . | . 2014-05-10 19:05:00 | . | . | . | . | . | . | . 2014-05-10 19:06:00 | . | . | . | . | . | . | . 2014-05-10 19:07:00 | . | . | . | . | . | . | . 2014-05-10 19:08:00 | . | . | . | . | . | . | . 2014-05-10 19:09:00 | 2796.78000 | 2796.78000 | 2796.78000 | 2796.78000 | 0.0960 | 268.4900 | 2796.78000 2014-05-10 19:10:00 | . | . | . | . | . | . | . 2014-05-10 19:11:00 | 2796.78000 | 2796.78000 | 2796.78000 | 2796.78000 | 0.0210 | 58.7300 | 2796.78000 2014-05-10 19:12:00 | 2796.78000 | 2796.78000 | 2796.78000 | 2796.78000 | 0.0860 | 240.5200 | 2796.78000 2014-05-10 19:13:00 | . | . | . | . | . | . | . 2014-05-10 19:14:00 | 2796.78000 | 2796.78000 | 2796.78000 | 2796.78000 | 3.0000 | 8390.3400 | 2796.78000 2014-05-10 19:15:00 | 2796.90000 | 2796.90000 | 2796.90000 | 2796.90000 | 0.8860 | 2478.0500 | 2796.90000 2014-05-10 19:16:00 | 2796.88000 | 2796.88000 | 2796.88000 | 2796.88000 | 2.0000 | 5593.7600 | 2796.88000 2014-05-10 19:17:00 | 2796.88000 | 2796.90000 | 2796.88000 | 2796.90000 | 2.2000 | 6153.1600 | 2796.89000 2014-05-10 19:18:00 | 2796.90000 | 2796.90000 | 2796.88000 | 2796.88000 | 1.2450 | 3482.1200 | 2796.88000 2014-05-10 19:19:00 | 2796.67000 | 2796.67000 | 2796.67000 | 2796.67000 | 0.3790 | 1059.9400 | 2796.67000 2014-05-10 19:20:00 | . | . | . | . | . | . | . 2014-05-10 19:21:00 | . | . | . | . | . | . | . 2014-05-10 19:22:00 | . | . | . | . | . | . | . 2014-05-10 19:23:00 | . | . | . | . | . | . | . 2014-05-10 19:24:00 | 2797.00000 | 2797.00000 | 2797.00000 | 2797.00000 | 0.2420 | 676.8700 | 2797.00000 2014-05-10 19:25:00 | . | . | . | . | . | . | . 2014-05-10 19:26:00 | . | . | . | . | . | . | . 2014-05-10 19:27:00 | 2796.38000 | 2796.38000 | 2796.32000 | 2796.32000 | 10.2580 | 28685.2000 | 2796.36999 2014-05-10 19:28:00 | 2794.47000 | 2795.51000 | 2793.67000 | 2794.81000 | 10.4150 | 29107.3000 | 2794.74998 2014-05-10 19:29:00 | . | . | . | . | . | . | . 2014-05-10 19:30:00 | 2794.54000 | 2794.54000 | 2794.54000 | 2794.54000 | 4.2320 | 11826.4900 | 2794.54000 2014-05-10 19:31:00 | 2794.54000 | 2794.54000 | 2794.54000 | 2794.54000 | 0.9570 | 2674.3700 | 2794.54000 2014-05-10 19:32:00 | 2793.53000 | 2794.05000 | 2793.53000 | 2793.89000 | 15.5890 | 43553.8000 | 2793.87999 2014-05-10 19:33:00 | . | . | . | . | . | . | . 2014-05-10 19:34:00 | 2794.21000 | 2794.21000 | 2794.21000 | 2794.21000 | 8.0000 | 22353.6800 | 2794.21000 2014-05-10 19:35:00 | 2794.54000 | 2794.54000 | 2793.12000 | 2793.12000 | 7.4700 | 20871.7100 | 2794.07000 2014-05-10 19:36:00 | 2794.33000 | 2794.33000 | 2793.15000 | 2793.81000 | 5.7000 | 15924.7000 | 2793.81000 2014-05-10 19:37:00 | 2793.11000 | 2794.26000 | 2793.11000 | 2794.26000 | 2.7940 | 7805.9800 | 2793.84000 2014-05-10 19:38:00 | . | . | . | . | . | . | . 2014-05-10 19:39:00 | 2795.32000 | 2795.86000 | 2794.96000 | 2795.86000 | 8.6020 | 24045.3900 | 2795.33001 2014-05-10 19:40:00 | 2794.57000 | 2794.71000 | 2794.56000 | 2794.71000 | 2.0130 | 5625.5800 | 2794.63000 2014-05-10 19:41:00 | 2794.46000 | 2794.95000 | 2794.00000 | 2794.00000 | 6.0400 | 16879.1100 | 2794.56000 2014-05-10 19:42:00 | 2794.00000 | 2794.00000 | 2791.28000 | 2791.28000 | 2.4860 | 6945.8300 | 2793.98000 2014-05-10 19:43:00 | 2792.34000 | 2793.00000 | 2792.34000 | 2793.00000 | 1.0640 | 2971.2000 | 2792.49000 2014-05-10 19:44:00 | 2791.80000 | 2792.98000 | 2791.80000 | 2792.98000 | 6.5310 | 18237.0300 | 2792.38000 2014-05-10 19:45:00 | 2792.34000 | 2792.73000 | 2792.34000 | 2792.41000 | 3.4120 | 9527.8900 | 2792.47000 2014-05-10 19:46:00 | 2792.90000 | 2797.00000 | 2792.90000 | 2794.14000 | 9.1160 | 25462.8900 | 2793.20999 2014-05-10 19:47:00 | 2795.38000 | 2795.38000 | 2795.38000 | 2795.38000 | 5.6900 | 15905.7100 | 2795.38000 2014-05-10 19:48:00 | 2795.75000 | 2795.98000 | 2791.31000 | 2795.26000 | 6.0390 | 16872.7400 | 2793.96000 2014-05-10 19:49:00 | . | . | . | . | . | . | . 2014-05-10 19:50:00 | 2794.77000 | 2795.70000 | 2794.77000 | 2795.68000 | 12.4400 | 34767.5100 | 2794.82000 2014-05-10 19:51:00 | 2793.19000 | 2797.00000 | 2793.19000 | 2796.89000 | 7.1030 | 19851.3300 | 2794.78001 2014-05-10 19:52:00 | 2796.04000 | 2796.19000 | 2795.98000 | 2796.19000 | 1.0830 | 3028.1800 | 2796.11000 2014-05-10 19:53:00 | 2796.86000 | 2796.88000 | 2796.83000 | 2796.83000 | 5.3810 | 15049.7900 | 2796.84000 2014-05-10 19:54:00 | . | . | . | . | . | . | . 2014-05-10 19:55:00 | . | . | . | . | . | . | . 2014-05-10 19:56:00 | . | . | . | . | . | . | . 2014-05-10 19:57:00 | . | . | . | . | . | . | . 2014-05-10 19:58:00 | . | . | . | . | . | . | . 2014-05-10 19:59:00 | . | . | . | . | . | . | . 2014-05-10 20:00:00 | 2796.94000 | 2796.99000 | 2796.94000 | 2796.97000 | 2.5150 | 7034.3200 | 2796.95000 2014-05-10 20:01:00 | 2796.97000 | 2797.60000 | 2796.97000 | 2797.28000 | 3.1130 | 8707.4000 | 2797.11000 2014-05-10 20:02:00 | 2797.28000 | 2797.51000 | 2797.28000 | 2797.39000 | 1.0300 | 2881.3200 | 2797.40000 2014-05-10 20:03:00 | 2797.39000 | 2797.45000 | 2797.39000 | 2797.45000 | 0.4000 | 1118.9700 | 2797.42000 2014-05-10 20:04:00 | 2797.45000 | 2797.45000 | 2797.45000 | 2797.45000 | 0.0500 | 139.8700 | 2797.45000 2014-05-10 20:05:00 | 2797.45000 | 2797.45000 | 2797.45000 | 2797.45000 | 0.2500 | 699.3600 | 2797.45000 2014-05-10 20:06:00 | 2797.45000 | 2797.45000 | 2797.45000 | 2797.45000 | 2.1000 | 5874.6500 | 2797.45000 2014-05-10 20:07:00 | 2797.45000 | 2797.45000 | 2797.45000 | 2797.45000 | 0.4500 | 1258.8500 | 2797.45000 2014-05-10 20:08:00 | 2797.51000 | 2797.51000 | 2797.51000 | 2797.51000 | 0.1070 | 299.3300 | 2797.51000 2014-05-10 20:09:00 | . | . | . | . | . | . | . 2014-05-10 20:10:00 | 2797.45000 | 2797.45000 | 2797.45000 | 2797.45000 | 1.5130 | 4232.5400 | 2797.45000 2014-05-10 20:11:00 | 2797.45000 | 2797.48000 | 2794.79000 | 2794.79000 | 1.0720 | 2997.8000 | 2796.46000 2014-05-10 20:12:00 | 2796.53000 | 2796.53000 | 2795.35000 | 2795.50000 | 17.7490 | 49630.5000 | 2796.23999 2014-05-10 20:13:00 | 2795.85000 | 2797.70000 | 2795.85000 | 2797.10000 | 3.0340 | 8483.8600 | 2796.26000 2014-05-10 20:14:00 | 2797.10000 | 2797.10000 | 2795.30000 | 2795.30000 | 1.2180 | 3406.1000 | 2796.47000 2014-05-10 20:15:00 | 2796.68000 | 2796.68000 | 2795.11000 | 2795.11000 | 1.9640 | 5491.4800 | 2796.07000 2014-05-10 20:16:00 | 2795.11000 | 2796.53000 | 2795.11000 | 2795.22000 | 16.6590 | 46573.7200 | 2795.70999 2014-05-10 20:17:00 | 2795.13000 | 2795.13000 | 2795.13000 | 2795.13000 | 0.1500 | 419.2700 | 2795.13000 2014-05-10 20:18:00 | 2795.13000 | 2795.13000 | 2795.13000 | 2795.13000 | 0.3500 | 978.3000 | 2795.13000 2014-05-10 20:19:00 | 2795.13000 | 2796.27000 | 2795.13000 | 2795.51000 | 11.4560 | 32025.9400 | 2795.55998 2014-05-10 20:20:00 | 2795.15000 | 2796.27000 | 2795.13000 | 2796.27000 | 2.0090 | 5616.8300 | 2795.83000 2014-05-10 20:21:00 | 2796.48000 | 2796.48000 | 2796.41000 | 2796.41000 | 2.3640 | 6610.8300 | 2796.46000 2014-05-10 20:22:00 | 2796.29000 | 2796.99000 | 2795.96000 | 2796.97000 | 5.9820 | 16728.4800 | 2796.47000 2014-05-10 20:23:00 | 2797.00000 | 2797.63000 | 2797.00000 | 2797.09000 | 1.0130 | 2833.7200 | 2797.35000 2014-05-10 20:24:00 | 2796.89000 | 2796.89000 | 2795.80000 | 2796.01000 | 9.7210 | 27181.7300 | 2796.19000 2014-05-10 20:25:00 | 2797.02000 | 2797.02000 | 2795.51000 | 2795.78000 | 2.8060 | 7845.7300 | 2796.06000 2014-05-10 20:26:00 | 2795.49000 | 2795.79000 | 2795.49000 | 2795.79000 | 0.1500 | 419.3500 | 2795.69000 2014-05-10 20:27:00 | . | . | . | . | . | . | . 2014-05-10 20:28:00 | 2796.75000 | 2796.79000 | 2796.04000 | 2796.04000 | 10.7080 | 29944.8600 | 2796.48999 2014-05-10 20:29:00 | 2796.88000 | 2796.92000 | 2795.93000 | 2796.58000 | 6.9840 | 19530.3900 | 2796.45001 2014-05-10 20:30:00 | 2796.93000 | 2796.93000 | 2796.19000 | 2796.87000 | 9.5620 | 26739.9700 | 2796.48001 2014-05-10 20:31:00 | 2795.80000 | 2796.15000 | 2795.80000 | 2796.15000 | 8.9570 | 25043.5700 | 2795.97999 2014-05-10 20:32:00 | 2795.80000 | 2796.56000 | 2795.80000 | 2796.28000 | 5.2820 | 14770.2700 | 2796.34000 2014-05-10 20:33:00 | 2796.56000 | 2796.87000 | 2796.51000 | 2796.87000 | 0.7500 | 2097.5800 | 2796.77000 2014-05-10 20:34:00 | 2796.79000 | 2796.81000 | 2795.28000 | 2795.73000 | 16.3590 | 45737.5600 | 2795.86999 2014-05-10 20:35:00 | 2793.64000 | 2794.20000 | 2793.64000 | 2794.20000 | 13.6870 | 38242.8700 | 2794.09999 2014-05-10 20:36:00 | 2794.24000 | 2795.29000 | 2794.24000 | 2794.47000 | 6.6190 | 18498.0500 | 2794.69000 2014-05-10 20:37:00 | . | . | . | . | . | . | . 2014-05-10 20:38:00 | 2794.79000 | 2794.79000 | 2794.00000 | 2794.76000 | 14.5710 | 40722.3300 | 2794.75001 2014-05-10 20:39:00 | . | . | . | . | . | . | . 2014-05-10 20:40:00 | 2794.53000 | 2795.01000 | 2794.53000 | 2795.01000 | 16.8500 | 47087.9500 | 2794.54000 2014-05-10 20:41:00 | . | . | . | . | . | . | . 2014-05-10 20:42:00 | 2793.86000 | 2794.86000 | 2793.86000 | 2794.86000 | 8.1500 | 22778.0300 | 2794.85000 2014-05-10 20:43:00 | 2794.61000 | 2794.90000 | 2794.61000 | 2794.79000 | 7.2900 | 20373.1800 | 2794.67000 2014-05-10 20:44:00 | 2794.74000 | 2794.74000 | 2793.83000 | 2793.83000 | 5.8010 | 16208.6500 | 2794.11000 2014-05-10 20:45:00 | 2793.86000 | 2794.98000 | 2793.61000 | 2794.90000 | 12.8290 | 35844.3100 | 2794.01000 2014-05-10 20:46:00 | 2794.14000 | 2794.97000 | 2793.74000 | 2794.76000 | 14.6760 | 41013.0900 | 2794.56998 2014-05-10 20:47:00 | 2793.66000 | 2794.87000 | 2793.66000 | 2794.79000 | 13.3230 | 37230.8300 | 2794.48001 2014-05-10 20:48:00 | . | . | . | . | . | . | . 2014-05-10 20:49:00 | 2794.77000 | 2794.77000 | 2794.76999 | 2794.77000 | 8.1770 | 22852.8300 | 2794.76999 2014-05-10 20:50:00 | 2795.00000 | 2795.41000 | 2795.00000 | 2795.38000 | 1.3000 | 3633.6200 | 2795.09000 2014-05-10 20:51:00 | 2795.37000 | 2795.40000 | 2793.90000 | 2793.90000 | 10.1110 | 28252.6800 | 2794.25000 2014-05-10 20:52:00 | 2793.55000 | 2793.55000 | 2793.55000 | 2793.55000 | 0.0930 | 259.8000 | 2793.55000 2014-05-10 20:53:00 | . | . | . | . | . | . | . 2014-05-10 20:54:00 | 2795.00000 | 2795.41000 | 2795.00000 | 2795.00000 | 8.1900 | 22892.2700 | 2795.15000 2014-05-10 20:55:00 | 2794.52000 | 2795.18000 | 2794.06000 | 2794.16000 | 6.2540 | 17477.4400 | 2794.60001 2014-05-10 20:56:00 | 2794.46000 | 2794.46000 | 2793.91000 | 2793.91000 | 17.5270 | 48978.1000 | 2794.43998 2014-05-10 20:57:00 | 2794.50000 | 2794.50000 | 2794.50000 | 2794.50000 | 6.7900 | 18974.6600 | 2794.50000 2014-05-10 20:58:00 | . | . | . | . | . | . | . 2014-05-10 20:59:00 | . | . | . | . | . | . | . 2014-05-10 21:00:00 | . | . | . | . | . | . | . 2014-05-10 21:01:00 | . | . | . | . | . | . | . 2014-05-10 21:02:00 | . | . | . | . | . | . | . 2014-05-10 21:03:00 | 2794.98000 | 2794.98000 | 2793.56000 | 2794.84000 | 29.5330 | 82521.6200 | 2794.22003 2014-05-10 21:04:00 | 2793.98000 | 2794.80000 | 2793.98000 | 2794.36000 | 2.4590 | 6871.1900 | 2794.30000 2014-05-10 21:05:00 | 2794.16000 | 2795.00000 | 2794.16000 | 2795.00000 | 1.4350 | 4010.7900 | 2794.97000 2014-05-10 21:06:00 | 2795.00000 | 2795.00000 | 2793.96000 | 2795.00000 | 13.7280 | 38357.6500 | 2794.11999 2014-05-10 21:07:00 | 2795.00000 | 2795.00000 | 2793.94000 | 2793.94000 | 12.1170 | 33855.9200 | 2794.07999 2014-05-10 21:08:00 | . | . | . | . | . | . | . 2014-05-10 21:09:00 | . | . | . | . | . | . | . 2014-05-10 21:10:00 | . | . | . | . | . | . | . 2014-05-10 21:11:00 | . | . | . | . | . | . | . 2014-05-10 21:12:00 | . | . | . | . | . | . | . 2014-05-10 21:13:00 | . | . | . | . | . | . | . 2014-05-10 21:14:00 | 2794.80000 | 2794.80000 | 2794.80000 | 2794.80000 | 0.0120 | 33.5400 | 2794.80000 2014-05-10 21:15:00 | . | . | . | . | . | . | . 2014-05-10 21:16:00 | 2794.80000 | 2794.80000 | 2794.80000 | 2794.80000 | 0.0120 | 33.5400 | 2794.80000 2014-05-10 21:17:00 | 2794.80000 | 2799.30000 | 2794.80000 | 2797.94000 | 22.0170 | 61609.3600 | 2798.25998 2014-05-10 21:18:00 | 2799.97000 | 2799.99000 | 2799.96999 | 2799.97000 | 7.7150 | 21601.7900 | 2799.96999 2014-05-10 21:19:00 | 2799.99000 | 2800.12000 | 2799.97000 | 2800.12000 | 12.3060 | 34456.8000 | 2799.99998 2014-05-10 21:20:00 | 2800.61000 | 2800.82000 | 2800.61000 | 2800.82000 | 0.5560 | 1557.2000 | 2800.73000 2014-05-10 21:21:00 | 2800.82000 | 2801.25000 | 2800.82000 | 2801.25000 | 3.2820 | 9192.8300 | 2800.99000 2014-05-10 21:22:00 | 2801.37000 | 2801.37000 | 2801.37000 | 2801.37000 | 0.3000 | 840.4100 | 2801.37000 2014-05-10 21:23:00 | 2801.43000 | 2801.50000 | 2801.00000 | 2801.50000 | 19.9720 | 55949.1400 | 2801.38001 2014-05-10 21:24:00 | . | . | . | . | . | . | . 2014-05-10 21:25:00 | . | . | . | . | . | . | . 2014-05-10 21:26:00 | . | . | . | . | . | . | . 2014-05-10 21:27:00 | 2801.12000 | 2801.12000 | 2797.54000 | 2801.10000 | 33.0830 | 92598.9700 | 2798.99004 2014-05-10 21:28:00 | 2797.48000 | 2801.45000 | 2797.48000 | 2801.45000 | 5.1180 | 14330.4000 | 2800.00000 2014-05-10 21:29:00 | . | . | . | . | . | . | . 2014-05-10 21:30:00 | 2800.95000 | 2801.37000 | 2799.70000 | 2801.33000 | 10.2480 | 28700.5000 | 2800.59999 2014-05-10 21:31:00 | 2799.98000 | 2800.13000 | 2799.98000 | 2800.13000 | 5.4140 | 15159.1100 | 2799.98001 2014-05-10 21:32:00 | 2800.13000 | 2801.20000 | 2800.13000 | 2800.13000 | 14.3660 | 40241.7500 | 2801.17998 2014-05-10 21:33:00 | 2800.13000 | 2800.63000 | 2800.13000 | 2800.13000 | 2.6270 | 7357.1200 | 2800.58000 2014-05-10 21:34:00 | 2800.22000 | 2801.14000 | 2800.14000 | 2800.57000 | 10.6720 | 29888.0600 | 2800.61001 2014-05-10 21:35:00 | 2800.14000 | 2800.14000 | 2800.13999 | 2800.14000 | 16.7180 | 46812.7400 | 2800.13999 2014-05-10 21:36:00 | . | . | . | . | . | . | . 2014-05-10 21:37:00 | 2801.04000 | 2801.04000 | 2801.04000 | 2801.04000 | 1.0000 | 2801.0400 | 2801.04000 2014-05-10 21:38:00 | . | . | . | . | . | . | . 2014-05-10 21:39:00 | 2801.00000 | 2801.35000 | 2801.00000 | 2801.35000 | 2.6970 | 7554.7000 | 2801.15000 2014-05-10 21:40:00 | 2801.41000 | 2802.12000 | 2801.41000 | 2801.53000 | 26.1360 | 73234.8800 | 2802.06996 2014-05-10 21:41:00 | 2801.53000 | 2801.54000 | 2801.53000 | 2801.54000 | 0.2660 | 745.2100 | 2801.54000 2014-05-10 21:42:00 | 2801.54000 | 2803.00000 | 2801.54000 | 2802.25000 | 5.4920 | 15389.9000 | 2802.24000 2014-05-10 21:43:00 | . | . | . | . | . | . | . 2014-05-10 21:44:00 | 2801.59000 | 2802.97000 | 2801.54000 | 2801.80000 | 7.0390 | 19723.1000 | 2801.98000 2014-05-10 21:45:00 | 2801.87000 | 2802.92000 | 2801.87000 | 2802.80000 | 25.7060 | 72041.0400 | 2802.49996 2014-05-10 21:46:00 | 2803.00000 | 2803.00000 | 2797.04000 | 2797.04000 | 16.1030 | 45135.9400 | 2802.95002 2014-05-10 21:47:00 | 2799.57000 | 2803.04000 | 2799.57000 | 2801.16000 | 29.6560 | 83063.9000 | 2800.90996 2014-05-10 21:48:00 | 2801.16000 | 2802.91000 | 2801.16000 | 2802.76000 | 4.3600 | 12215.9200 | 2801.82000 2014-05-10 21:49:00 | 2802.44000 | 2802.76000 | 2802.44000 | 2802.76000 | 6.1170 | 17143.2000 | 2802.54999 2014-05-10 21:50:00 | 2802.73000 | 2802.73000 | 2801.40000 | 2802.20000 | 6.3180 | 17702.7700 | 2801.96000 2014-05-10 21:51:00 | 2800.00000 | 2800.00000 | 2800.00000 | 2800.00000 | 2.0000 | 5600.0000 | 2800.00000 2014-05-10 21:52:00 | 2798.35000 | 2798.35000 | 2798.35000 | 2798.35000 | 0.0100 | 27.9800 | 2798.35000 2014-05-10 21:53:00 | 2798.99000 | 2799.58000 | 2798.78000 | 2799.58000 | 24.8870 | 69667.7100 | 2799.35997 2014-05-10 21:54:00 | 2799.33000 | 2799.56000 | 2798.42000 | 2799.56000 | 11.8100 | 33058.5200 | 2799.20000 2014-05-10 21:55:00 | 2799.63000 | 2799.79000 | 2798.38000 | 2799.47000 | 10.1530 | 28420.5500 | 2799.23001 2014-05-10 21:56:00 | 2798.59000 | 2799.84000 | 2798.59000 | 2799.84000 | 3.5460 | 9924.2200 | 2798.70999 2014-05-10 21:57:00 | 2799.65000 | 2799.65000 | 2798.68000 | 2798.97000 | 7.2760 | 20367.5400 | 2799.27999 2014-05-10 21:58:00 | 2799.84000 | 2801.46000 | 2799.84000 | 2801.46000 | 6.6770 | 18704.6500 | 2801.35999 2014-05-10 21:59:00 | 2801.18000 | 2801.18000 | 2800.03000 | 2801.09000 | 11.3660 | 31834.9200 | 2800.88998 2014-05-10 22:00:00 | 2802.35000 | 2802.95000 | 2801.98000 | 2802.42000 | 2.8390 | 7956.1300 | 2802.44000 2014-05-10 22:01:00 | 2802.16000 | 2802.16000 | 2802.14000 | 2802.14000 | 10.6000 | 29702.7100 | 2802.14000 2014-05-10 22:02:00 | 2802.99000 | 2803.20000 | 2802.99000 | 2803.00000 | 38.1090 | 106822.6800 | 2803.07999 2014-05-10 22:03:00 | . | . | . | . | . | . | . 2014-05-10 22:04:00 | 2803.00000 | 2803.00000 | 2803.00000 | 2803.00000 | 1.0120 | 2836.6400 | 2803.00000 2014-05-10 22:05:00 | 2803.00000 | 2803.00000 | 2803.00000 | 2803.00000 | 3.4100 | 9558.2300 | 2803.00000 2014-05-10 22:06:00 | 2803.00000 | 2804.05000 | 2803.00000 | 2804.05000 | 9.2450 | 25922.9200 | 2803.99002 2014-05-10 22:07:00 | 2804.05000 | 2804.56000 | 2801.47000 | 2801.47000 | 25.9040 | 72628.0900 | 2803.74004 2014-05-10 22:08:00 | 2802.20000 | 2802.20000 | 2798.51000 | 2801.41000 | 15.2710 | 42764.9100 | 2800.40001 2014-05-10 22:09:00 | 2800.50000 | 2801.41000 | 2799.67000 | 2800.84000 | 7.6260 | 21362.3200 | 2801.24999 2014-05-10 22:10:00 | 2801.09000 | 2801.37000 | 2799.98000 | 2801.37000 | 4.4480 | 12456.5500 | 2800.48000 2014-05-10 22:11:00 | 2801.37000 | 2801.37000 | 2801.37000 | 2801.37000 | 0.9600 | 2689.3200 | 2801.37000 2014-05-10 22:12:00 | . | . | . | . | . | . | . 2014-05-10 22:13:00 | 2801.37000 | 2801.37000 | 2800.57000 | 2800.57000 | 12.2490 | 34305.9400 | 2800.71000 2014-05-10 22:14:00 | 2799.19000 | 2801.36000 | 2799.19000 | 2800.66000 | 11.1290 | 31163.1000 | 2800.17000 2014-05-10 22:15:00 | 2800.03000 | 2802.74000 | 2799.90000 | 2802.70000 | 20.2810 | 56799.9300 | 2800.65001 2014-05-10 22:16:00 | 2802.63000 | 2802.63000 | 2800.51000 | 2801.06000 | 13.6640 | 38280.0600 | 2801.53002 2014-05-10 22:17:00 | 2800.29000 | 2802.00000 | 2799.70000 | 2799.75000 | 17.2910 | 48420.5100 | 2800.33001 2014-05-10 22:18:00 | 2800.00000 | 2800.00000 | 2799.34000 | 2799.45000 | 11.4280 | 31994.4200 | 2799.64999 2014-05-10 22:19:00 | 2798.89000 | 2800.34000 | 2798.89000 | 2800.34000 | 6.2640 | 17539.7300 | 2800.08001 2014-05-10 22:20:00 | 2800.92000 | 2803.00000 | 2800.00000 | 2803.00000 | 23.7610 | 66576.2500 | 2801.91001 2014-05-10 22:21:00 | 2803.00000 | 2805.00000 | 2802.48000 | 2803.23000 | 3.7220 | 10432.3900 | 2802.90000 2014-05-10 22:22:00 | 2803.26000 | 2803.51000 | 2803.26000 | 2803.51000 | 0.2660 | 745.7000 | 2803.39000 2014-05-10 22:23:00 | 2803.71000 | 2804.87000 | 2803.71000 | 2804.01000 | 4.7270 | 13256.2700 | 2804.36999 2014-05-10 22:24:00 | 2803.87000 | 2805.03000 | 2803.87000 | 2804.93000 | 37.1289 | 104137.4100 | 2804.74999 2014-05-10 22:25:00 | 2805.06000 | 2805.06000 | 2801.80000 | 2801.83000 | 12.3860 | 34739.6700 | 2804.74998 2014-05-10 22:26:00 | 2804.72000 | 2806.84000 | 2803.21000 | 2805.27000 | 14.9950 | 42050.8000 | 2804.31997 2014-05-10 22:27:00 | 2805.30000 | 2807.02000 | 2805.27000 | 2805.29000 | 15.8630 | 44505.4300 | 2805.61002 2014-05-10 22:28:00 | 2804.51000 | 2805.31000 | 2803.38000 | 2804.79000 | 12.0410 | 33768.6200 | 2804.47000 2014-05-10 22:29:00 | 2804.79000 | 2806.00000 | 2802.00000 | 2802.24000 | 18.2010 | 51063.2800 | 2805.52001 2014-05-10 22:30:00 | 2802.29000 | 2807.01000 | 2802.29000 | 2805.55000 | 11.9900 | 33638.6200 | 2805.56000 2014-05-10 22:31:00 | 2805.62000 | 2807.70000 | 2805.62000 | 2806.11000 | 9.4140 | 26424.0400 | 2806.89001 2014-05-10 22:32:00 | 2806.14000 | 2808.00000 | 2806.04000 | 2806.12000 | 48.4409 | 136011.9400 | 2807.79002 2014-05-10 22:33:00 | 2806.17000 | 2810.05000 | 2806.17000 | 2810.00000 | 131.9198 | 370657.7900 | 2809.71999 2014-05-10 22:34:00 | 2809.55000 | 2810.00000 | 2809.42000 | 2809.42000 | 9.7940 | 27518.8000 | 2809.76001 2014-05-10 22:35:00 | 2809.42000 | 2810.00000 | 2805.31000 | 2810.00000 | 18.7860 | 52727.8700 | 2806.75997 2014-05-10 22:36:00 | 2808.45000 | 2810.00000 | 2805.97000 | 2809.99000 | 35.1830 | 98748.5300 | 2806.71004 2014-05-10 22:37:00 | 2808.75000 | 2809.95000 | 2804.01000 | 2805.81000 | 23.8490 | 66930.3500 | 2806.41999 2014-05-10 22:38:00 | 2805.81000 | 2810.03000 | 2805.05000 | 2805.05000 | 10.2870 | 28904.1300 | 2809.76999 2014-05-10 22:39:00 | 2807.98000 | 2810.01000 | 2807.98000 | 2809.56000 | 20.7920 | 58415.9900 | 2809.54001 2014-05-10 22:40:00 | 2809.00000 | 2810.41000 | 2809.00000 | 2809.21000 | 11.4790 | 32247.0600 | 2809.22000 2014-05-10 22:41:00 | 2809.21000 | 2810.00000 | 2809.20000 | 2809.32000 | 7.6920 | 21614.0400 | 2809.94001 2014-05-10 22:42:00 | 2806.73000 | 2809.95000 | 2806.73000 | 2809.37000 | 1.2630 | 3548.3000 | 2809.42000 2014-05-10 22:43:00 | 2809.94000 | 2809.94000 | 2806.47000 | 2808.84000 | 14.3200 | 40213.8000 | 2808.23000 2014-05-10 22:44:00 | 2808.02000 | 2811.00000 | 2808.00000 | 2810.03000 | 3.2810 | 9216.4800 | 2809.05000 2014-05-10 22:45:00 | 2810.03000 | 2811.00000 | 2810.03000 | 2811.00000 | 8.3910 | 23586.3500 | 2810.91000 2014-05-10 22:46:00 | 2810.00000 | 2811.00000 | 2809.18000 | 2810.02000 | 14.7480 | 41438.2500 | 2809.74999 2014-05-10 22:47:00 | 2811.00000 | 2812.00000 | 2810.00000 | 2810.00000 | 24.5530 | 69025.0400 | 2811.27003 2014-05-10 22:48:00 | 2810.00000 | 2811.56000 | 2810.00000 | 2811.27000 | 14.4430 | 40596.5300 | 2810.81002 2014-05-10 22:49:00 | 2810.10000 | 2811.50000 | 2810.10000 | 2811.50000 | 14.9330 | 41971.0500 | 2810.62002 2014-05-10 22:50:00 | 2811.32000 | 2811.40000 | 2810.68000 | 2810.79000 | 1.5360 | 4317.7100 | 2811.01000 2014-05-10 22:51:00 | 2810.79000 | 2811.40000 | 2810.79000 | 2811.40000 | 2.7580 | 7753.8100 | 2811.39000 2014-05-10 22:52:00 | 2812.00000 | 2812.20000 | 2812.00000 | 2812.20000 | 1.4500 | 4077.6000 | 2812.14000 2014-05-10 22:53:00 | 2812.21000 | 2812.30000 | 2812.00000 | 2812.00000 | 1.1530 | 3242.4100 | 2812.15000 2014-05-10 22:54:00 | 2812.00000 | 2812.00000 | 2810.12000 | 2811.80000 | 3.4420 | 9676.5700 | 2811.32000 2014-05-10 22:55:00 | 2811.72000 | 2812.30000 | 2811.17000 | 2812.30000 | 10.9080 | 30667.9300 | 2811.50999 2014-05-10 22:56:00 | 2812.30000 | 2813.03000 | 2812.30000 | 2812.94000 | 3.1230 | 8784.0900 | 2812.71000 2014-05-10 22:57:00 | 2813.96000 | 2814.00000 | 2811.02000 | 2812.09000 | 5.0090 | 14089.4500 | 2812.83000 2014-05-10 22:58:00 | 2812.09000 | 2813.17000 | 2812.09000 | 2812.84000 | 2.3840 | 6705.6000 | 2812.75000 2014-05-10 22:59:00 | 2812.69000 | 2814.00000 | 2812.69000 | 2812.75000 | 6.3380 | 17829.1100 | 2813.05000 2014-05-10 23:00:00 | 2812.76000 | 2816.66000 | 2812.76000 | 2815.43000 | 38.9550 | 109657.9500 | 2814.98993 2014-05-10 23:01:00 | 2815.74000 | 2816.66000 | 2815.00000 | 2816.30000 | 16.1070 | 45361.0200 | 2816.22998 2014-05-10 23:02:00 | 2816.30000 | 2818.00000 | 2816.30000 | 2816.40000 | 48.9700 | 137967.1700 | 2817.38000 2014-05-10 23:03:00 | 2817.33000 | 2817.90000 | 2816.00000 | 2817.88000 | 13.7610 | 38770.1400 | 2817.39000 2014-05-10 23:04:00 | 2816.09000 | 2817.76000 | 2816.09000 | 2816.67000 | 12.0830 | 34039.1400 | 2817.11001 2014-05-10 23:05:00 | 2816.73000 | 2818.02000 | 2816.73000 | 2817.64000 | 20.8020 | 58614.3500 | 2817.73001 2014-05-10 23:06:00 | 2818.83000 | 2819.99000 | 2815.01000 | 2817.61000 | 36.2690 | 102194.0600 | 2817.66999 2014-05-10 23:07:00 | 2816.36000 | 2817.50000 | 2815.00000 | 2817.00000 | 2.1540 | 6066.4700 | 2816.38000 2014-05-10 23:08:00 | 2815.10000 | 2816.21000 | 2815.00000 | 2815.81000 | 23.3110 | 65631.0400 | 2815.45001 2014-05-10 23:09:00 | 2815.01000 | 2815.01000 | 2812.13000 | 2813.00000 | 10.9760 | 30889.9100 | 2814.30998 2014-05-10 23:10:00 | 2813.00000 | 2814.63000 | 2813.00000 | 2814.63000 | 15.0070 | 42222.6700 | 2813.52998 2014-05-10 23:11:00 | 2815.00000 | 2816.00000 | 2814.90000 | 2816.00000 | 19.2720 | 54264.9000 | 2815.74001 2014-05-10 23:12:00 | 2816.00000 | 2816.68000 | 2815.03000 | 2815.91000 | 13.9190 | 39193.1400 | 2815.80000 2014-05-10 23:13:00 | . | . | . | . | . | . | . 2014-05-10 23:14:00 | 2815.60000 | 2815.61000 | 2815.31000 | 2815.32000 | 15.6510 | 44064.1600 | 2815.42001 2014-05-10 23:15:00 | 2815.31000 | 2815.34000 | 2815.00000 | 2815.34000 | 6.2940 | 17717.7600 | 2815.02001 2014-05-10 23:16:00 | 2815.03000 | 2815.03000 | 2815.03000 | 2815.03000 | 0.1400 | 394.1000 | 2815.03000 2014-05-10 23:17:00 | 2815.03000 | 2815.05000 | 2814.99000 | 2815.01000 | 2.9140 | 8202.9600 | 2815.02000 2014-05-10 23:18:00 | 2815.02000 | 2815.71000 | 2812.80000 | 2814.96000 | 6.9980 | 19689.8700 | 2813.64000 2014-05-10 23:19:00 | 2814.77000 | 2814.77000 | 2812.79000 | 2813.16000 | 15.8420 | 44579.3500 | 2814.00001 2014-05-10 23:20:00 | 2813.86000 | 2814.87000 | 2813.13000 | 2813.35000 | 27.8370 | 78330.9700 | 2813.91997 2014-05-10 23:21:00 | 2813.37000 | 2814.87000 | 2812.00000 | 2814.60000 | 82.1370 | 231142.4200 | 2814.10991 2014-05-10 23:22:00 | 2814.60000 | 2814.60000 | 2812.68000 | 2812.99000 | 15.5330 | 43706.0500 | 2813.75002 2014-05-10 23:23:00 | 2813.03000 | 2814.95000 | 2812.00000 | 2812.31000 | 38.5410 | 108422.7200 | 2813.18001 2014-05-10 23:24:00 | 2813.35000 | 2815.40000 | 2812.40000 | 2815.06000 | 30.2679 | 85203.3700 | 2814.96998 2014-05-10 23:25:00 | 2815.00000 | 2816.00000 | 2815.00000 | 2815.00000 | 0.9790 | 2756.5800 | 2815.71000 2014-05-10 23:26:00 | 2812.44000 | 2816.00000 | 2812.44000 | 2816.00000 | 7.4640 | 21010.6800 | 2814.94001 2014-05-10 23:27:00 | 2814.78000 | 2815.08000 | 2814.78000 | 2815.00000 | 33.7970 | 95138.5800 | 2814.99996 2014-05-10 23:28:00 | 2815.00000 | 2815.10000 | 2815.00000 | 2815.00000 | 21.0390 | 59225.8400 | 2815.04999 2014-05-10 23:29:00 | 2815.00000 | 2815.00000 | 2814.99998 | 2815.00000 | 13.8760 | 39060.9400 | 2814.99998 2014-05-10 23:30:00 | 2814.87000 | 2815.88000 | 2814.87000 | 2815.88000 | 1.8830 | 5300.7600 | 2815.06000 2014-05-10 23:31:00 | 2815.06000 | 2815.06000 | 2814.01000 | 2815.00000 | 65.8501 | 185367.2700 | 2814.99000 2014-05-10 23:32:00 | 2815.87000 | 2816.47000 | 2814.01000 | 2815.48000 | 87.2352 | 245587.0000 | 2815.22985 2014-05-10 23:33:00 | 2815.00000 | 2815.01000 | 2815.00000 | 2815.01000 | 1.4140 | 3980.4100 | 2815.00000 2014-05-10 23:34:00 | 2815.01000 | 2815.41000 | 2815.00000 | 2815.00000 | 22.5020 | 63343.2200 | 2815.00002 2014-05-10 23:35:00 | 2813.05000 | 2815.15000 | 2812.05000 | 2812.05000 | 18.5160 | 52119.9000 | 2814.85997 2014-05-10 23:36:00 | 2814.51000 | 2814.51000 | 2813.00000 | 2813.00000 | 31.0440 | 87346.2800 | 2813.63004 2014-05-10 23:37:00 | 2813.95000 | 2815.62000 | 2813.03000 | 2813.03000 | 4.9830 | 14023.6500 | 2814.30001 2014-05-10 23:38:00 | . | . | . | . | . | . | . 2014-05-10 23:39:00 | 2813.93000 | 2814.43000 | 2813.09000 | 2814.43000 | 27.5100 | 77403.6800 | 2813.66000 2014-05-10 23:40:00 | 2814.33000 | 2815.51000 | 2813.54000 | 2814.02000 | 30.5900 | 86097.2000 | 2814.55000 2014-05-10 23:41:00 | 2814.96000 | 2815.11000 | 2814.00000 | 2814.00000 | 25.6490 | 72201.1000 | 2814.96999 2014-05-10 23:42:00 | 2815.00000 | 2816.03000 | 2815.00000 | 2816.01000 | 35.3920 | 99641.3600 | 2815.36003 2014-05-10 23:43:00 | 2814.89000 | 2815.36000 | 2814.00000 | 2815.36000 | 13.9940 | 39390.3300 | 2814.80002 2014-05-10 23:44:00 | 2815.00000 | 2815.51000 | 2814.98000 | 2815.00000 | 10.4910 | 29533.6300 | 2815.14000 2014-05-10 23:45:00 | 2814.51000 | 2815.00000 | 2814.04000 | 2815.00000 | 19.1640 | 53936.3400 | 2814.46003 2014-05-10 23:46:00 | 2815.00000 | 2815.00000 | 2815.00000 | 2815.00000 | 0.1410 | 396.9200 | 2815.00000 2014-05-10 23:47:00 | 2815.00000 | 2819.98000 | 2814.97000 | 2818.07000 | 22.8170 | 64275.8600 | 2817.01998 2014-05-10 23:48:00 | 2817.83000 | 2818.34000 | 2815.33000 | 2815.33000 | 36.4549 | 102706.6900 | 2817.35993 2014-05-10 23:49:00 | 2815.54000 | 2816.93000 | 2815.00000 | 2815.05000 | 21.2920 | 59945.4300 | 2815.40001 2014-05-10 23:50:00 | 2815.13000 | 2816.00000 | 2815.00000 | 2816.00000 | 5.3810 | 15149.0700 | 2815.29000 2014-05-10 23:51:00 | 2815.06000 | 2817.00000 | 2813.11000 | 2814.82000 | 54.0831 | 152320.1200 | 2816.41006 2014-05-10 23:52:00 | 2815.69000 | 2818.00000 | 2814.97000 | 2817.00000 | 12.1990 | 34353.7300 | 2816.11000 2014-05-10 23:53:00 | 2817.00000 | 2817.00000 | 2814.11000 | 2816.12000 | 14.7750 | 41603.1600 | 2815.77997 2014-05-10 23:54:00 | 2816.00000 | 2816.40000 | 2815.20000 | 2816.05000 | 1.2150 | 3421.4100 | 2815.98000 2014-05-10 23:55:00 | 2814.38000 | 2816.17000 | 2814.38000 | 2816.13000 | 25.2130 | 70986.7900 | 2815.48003 2014-05-10 23:56:00 | 2816.13000 | 2816.13000 | 2816.13000 | 2816.13000 | 0.5900 | 1661.5200 | 2816.13000 2014-05-10 23:57:00 | 2816.13000 | 2816.13000 | 2815.01000 | 2815.11000 | 17.0950 | 48132.2900 | 2815.57997 2014-05-10 23:58:00 | 2815.01000 | 2815.01000 | 2815.01000 | 2815.01000 | 0.4500 | 1266.7500 | 2815.01000 2014-05-10 23:59:00 | 2815.03000 | 2815.03000 | 2815.03000 | 2815.03000 | 0.7100 | 1998.6700 | 2815.03000 2014-05-11 00:00:00 | 2815.03000 | 2816.00000 | 2815.03000 | 2816.00000 | 9.0300 | 25427.8400 | 2815.93000 2014-05-11 00:01:00 | 2816.60000 | 2817.00000 | 2816.00000 | 2816.09000 | 2.7550 | 7758.4400 | 2816.13000 2014-05-11 00:02:00 | 2816.09000 | 2816.98000 | 2816.09000 | 2816.98000 | 7.3020 | 20568.2900 | 2816.80001 2014-05-11 00:03:00 | 2817.00000 | 2817.24000 | 2815.00000 | 2815.48000 | 14.3570 | 40427.9800 | 2815.90998 2014-05-11 00:04:00 | 2815.48000 | 2816.18000 | 2815.48000 | 2816.10000 | 10.9960 | 30965.4900 | 2816.06998 2014-05-11 00:05:00 | 2815.96000 | 2816.98000 | 2815.63000 | 2816.75000 | 18.7850 | 52901.5700 | 2816.15997 2014-05-11 00:06:00 | 2814.97000 | 2814.97000 | 2814.96999 | 2814.97000 | 7.7960 | 21945.5100 | 2814.96999 2014-05-11 00:07:00 | 2814.19000 | 2817.80000 | 2813.51000 | 2817.76000 | 37.4180 | 105374.9800 | 2816.15997 2014-05-11 00:08:00 | 2816.09000 | 2817.80000 | 2813.50000 | 2817.70000 | 14.6810 | 41345.6500 | 2816.27001 2014-05-11 00:09:00 | 2814.92000 | 2816.97000 | 2814.29000 | 2816.47000 | 14.4570 | 40703.2700 | 2815.46998 2014-05-11 00:10:00 | 2816.00000 | 2817.70000 | 2815.97000 | 2817.69000 | 30.5970 | 86186.9000 | 2816.83997 2014-05-11 00:11:00 | 2817.12000 | 2817.70000 | 2816.65000 | 2817.54000 | 21.6340 | 60947.3600 | 2817.20003 2014-05-11 00:12:00 | 2817.00000 | 2817.72000 | 2814.14000 | 2816.57000 | 8.2910 | 23353.4300 | 2816.72000 2014-05-11 00:13:00 | 2816.62000 | 2820.00000 | 2816.21000 | 2818.09000 | 85.2681 | 240380.0400 | 2819.10994 2014-05-11 00:14:00 | 2817.00000 | 2818.77000 | 2817.00000 | 2817.60000 | 34.5900 | 97454.5500 | 2817.42000 2014-05-11 00:15:00 | 2817.00000 | 2817.00000 | 2817.00000 | 2817.00000 | 1.1730 | 3304.3400 | 2817.00000 2014-05-11 00:16:00 | 2816.32000 | 2816.32000 | 2813.24000 | 2815.97000 | 15.3330 | 43162.3700 | 2815.00002 2014-05-11 00:17:00 | 2815.78000 | 2815.78000 | 2813.80000 | 2814.00000 | 3.6500 | 10270.6300 | 2813.87000 2014-05-11 00:18:00 | 2814.00000 | 2814.00000 | 2813.00000 | 2813.00000 | 22.1710 | 62377.4000 | 2813.47001 2014-05-11 00:19:00 | 2813.20000 | 2813.20000 | 2812.88000 | 2812.88000 | 9.4890 | 26693.1600 | 2813.06000 2014-05-11 00:20:00 | 2812.00000 | 2815.90000 | 2810.00000 | 2815.90000 | 69.1661 | 194434.1100 | 2811.11990 2014-05-11 00:21:00 | 2814.71000 | 2814.71000 | 2813.04000 | 2813.09000 | 26.9390 | 75805.8500 | 2813.97999 2014-05-11 00:22:00 | 2815.31000 | 2815.31000 | 2813.16000 | 2813.16000 | 25.9130 | 72937.6900 | 2814.71003 2014-05-11 00:23:00 | 2814.68000 | 2814.68000 | 2813.04000 | 2813.19000 | 11.9580 | 33646.6000 | 2813.72999 2014-05-11 00:24:00 | 2814.40000 | 2814.99000 | 2813.32000 | 2813.32000 | 41.7881 | 117590.7800 | 2813.97997 2014-05-11 00:25:00 | 2814.72000 | 2814.98000 | 2813.10000 | 2814.98000 | 21.9820 | 61862.2800 | 2814.22002 2014-05-11 00:26:00 | 2814.36000 | 2814.38000 | 2813.70000 | 2813.70000 | 21.3170 | 59991.2900 | 2814.24998 2014-05-11 00:27:00 | 2814.90000 | 2814.95000 | 2813.50000 | 2813.68000 | 19.2900 | 54285.2800 | 2814.17000 2014-05-11 00:28:00 | 2813.90000 | 2815.99000 | 2813.65000 | 2814.00000 | 26.2360 | 73834.1300 | 2814.22996 2014-05-11 00:29:00 | 2814.10000 | 2815.65000 | 2814.10000 | 2815.50000 | 43.0471 | 121173.2000 | 2814.89996 2014-05-11 00:30:00 | 2814.10000 | 2814.62000 | 2813.52000 | 2813.52000 | 5.9320 | 16693.6600 | 2814.17000 2014-05-11 00:31:00 | 2813.52000 | 2813.79000 | 2813.50000 | 2813.50000 | 4.2720 | 12019.8400 | 2813.63000 2014-05-11 00:32:00 | 2813.44000 | 2814.47000 | 2812.00000 | 2812.58000 | 39.1370 | 110100.8600 | 2813.21996 2014-05-11 00:33:00 | 2812.23000 | 2814.50000 | 2812.23000 | 2813.96000 | 5.1470 | 14483.5900 | 2813.98999 2014-05-11 00:34:00 | 2814.50000 | 2815.48000 | 2814.31000 | 2815.27000 | 37.6860 | 106081.4700 | 2814.87995 2014-05-11 00:35:00 | 2814.76000 | 2814.76000 | 2814.20000 | 2814.20000 | 8.7660 | 24672.2100 | 2814.52999 2014-05-11 00:36:00 | 2815.42000 | 2815.46000 | 2814.22000 | 2814.22000 | 47.4740 | 133638.7800 | 2814.99007 2014-05-11 00:37:00 | 2814.20000 | 2815.47000 | 2814.20000 | 2815.10000 | 3.7150 | 10457.4800 | 2814.93999 2014-05-11 00:38:00 | 2814.32000 | 2815.00000 | 2812.63000 | 2813.43000 | 16.9540 | 47708.0900 | 2813.97002 2014-05-11 00:39:00 | 2812.72000 | 2813.96000 | 2812.48000 | 2813.93000 | 6.3980 | 17998.9900 | 2813.22000 2014-05-11 00:40:00 | 2813.21000 | 2813.93000 | 2813.21000 | 2813.93000 | 5.4190 | 15244.9400 | 2813.24000 2014-05-11 00:41:00 | 2812.90000 | 2813.87000 | 2812.90000 | 2813.87000 | 1.8520 | 5211.2300 | 2813.84000 2014-05-11 00:42:00 | 2813.78000 | 2814.82000 | 2812.99000 | 2813.07000 | 17.6320 | 49610.1200 | 2813.64001 2014-05-11 00:43:00 | 2813.07000 | 2813.83000 | 2812.92000 | 2813.00000 | 16.3440 | 45978.4000 | 2813.17002 2014-05-11 00:44:00 | 2813.75000 | 2813.75000 | 2813.11000 | 2813.75000 | 0.9040 | 2543.3600 | 2813.46000 2014-05-11 00:45:00 | 2813.75000 | 2813.75000 | 2813.23000 | 2813.23000 | 0.2790 | 785.0200 | 2813.68000 2014-05-11 00:46:00 | . | . | . | . | . | . | . 2014-05-11 00:47:00 | 2813.85000 | 2813.85000 | 2812.91000 | 2813.16000 | 28.3400 | 79726.0200 | 2813.20000 2014-05-11 00:48:00 | 2812.90000 | 2814.88000 | 2812.00000 | 2812.30000 | 76.1929 | 214339.6800 | 2813.12008 2014-05-11 00:49:00 | 2812.02000 | 2815.00000 | 2812.02000 | 2812.29000 | 73.6800 | 207324.4900 | 2813.85000 2014-05-11 00:50:00 | 2812.30000 | 2814.87000 | 2812.30000 | 2814.77000 | 14.8150 | 41688.1200 | 2813.90997 2014-05-11 00:51:00 | 2814.55000 | 2815.96000 | 2812.71000 | 2815.00000 | 29.1090 | 81939.2000 | 2814.90999 2014-05-11 00:52:00 | 2814.89000 | 2815.99000 | 2814.89000 | 2814.89000 | 23.3880 | 65843.7800 | 2815.27998 2014-05-11 00:53:00 | 2814.89000 | 2815.64000 | 2812.73000 | 2812.76000 | 21.4700 | 60415.0100 | 2813.93000 2014-05-11 00:54:00 | 2813.11000 | 2815.53000 | 2813.11000 | 2814.68000 | 26.1390 | 73564.7500 | 2814.36999 2014-05-11 00:55:00 | 2813.71000 | 2814.79000 | 2813.71000 | 2813.76000 | 44.7530 | 125961.6800 | 2814.60005 2014-05-11 00:56:00 | 2814.03000 | 2814.85000 | 2813.73000 | 2813.75000 | 10.4780 | 29488.7000 | 2814.33999 2014-05-11 00:57:00 | 2813.75000 | 2815.00000 | 2813.00000 | 2813.45000 | 10.7430 | 30225.7800 | 2813.53001 2014-05-11 00:58:00 | 2813.02000 | 2813.53000 | 2812.59000 | 2812.59000 | 8.9920 | 25295.8500 | 2813.15001 2014-05-11 00:59:00 | 2812.95000 | 2813.53000 | 2812.95000 | 2812.97000 | 15.2310 | 42851.7400 | 2813.46001 2014-05-11 01:00:00 | 2812.97000 | 2815.00000 | 2812.93000 | 2812.95000 | 29.0460 | 81732.5500 | 2813.89996 2014-05-11 01:01:00 | 2813.09000 | 2815.00000 | 2812.93000 | 2814.96000 | 95.7980 | 269629.1800 | 2814.55993 2014-05-11 01:02:00 | 2814.16000 | 2814.96000 | 2812.71000 | 2813.52000 | 37.7820 | 106309.1900 | 2813.75003 2014-05-11 01:03:00 | 2813.25000 | 2813.29000 | 2813.12000 | 2813.13000 | 6.3560 | 17880.8300 | 2813.21999 2014-05-11 01:04:00 | 2813.13000 | 2814.49000 | 2813.13000 | 2813.13000 | 73.5849 | 207043.6900 | 2813.67013 2014-05-11 01:05:00 | 2813.12000 | 2813.39000 | 2813.12000 | 2813.32000 | 3.0820 | 8670.5300 | 2813.28000 2014-05-11 01:06:00 | 2813.32000 | 2814.50000 | 2813.00000 | 2814.25000 | 56.9400 | 160210.3300 | 2813.67000 2014-05-11 01:07:00 | 2814.28000 | 2814.50000 | 2812.50000 | 2812.72000 | 24.3790 | 68587.3600 | 2813.37999 2014-05-11 01:08:00 | 2812.50000 | 2813.47000 | 2812.00000 | 2812.48000 | 52.1850 | 146774.8800 | 2812.58991 2014-05-11 01:09:00 | 2812.20000 | 2813.50000 | 2812.00000 | 2813.00000 | 11.4480 | 32201.6600 | 2812.85999 2014-05-11 01:10:00 | 2813.00000 | 2815.54000 | 2812.02000 | 2813.14000 | 100.6179 | 283227.1700 | 2814.87992 2014-05-11 01:11:00 | 2812.05000 | 2815.62000 | 2812.05000 | 2815.02000 | 88.9040 | 250243.3200 | 2814.76013 2014-05-11 01:12:00 | 2815.02000 | 2815.33000 | 2813.06000 | 2815.00000 | 27.2030 | 76574.3100 | 2814.92003 2014-05-11 01:13:00 | 2815.10000 | 2815.90000 | 2815.00000 | 2815.88000 | 21.8290 | 61457.9400 | 2815.42999 2014-05-11 01:14:00 | 2815.90000 | 2815.90000 | 2815.00000 | 2815.00000 | 45.4050 | 127823.3400 | 2815.17992 2014-05-11 01:15:00 | 2815.00000 | 2816.21000 | 2815.00000 | 2815.12000 | 45.0390 | 126822.0500 | 2815.82998 2014-05-11 01:16:00 | 2815.96000 | 2816.98000 | 2815.12000 | 2816.43000 | 58.2791 | 164103.4500 | 2815.81998 2014-05-11 01:17:00 | 2816.16000 | 2816.16000 | 2815.12000 | 2815.12000 | 2.8290 | 7965.7900 | 2815.76000 2014-05-11 01:18:00 | 2815.12000 | 2815.30000 | 2815.02000 | 2815.02000 | 5.7330 | 16139.1000 | 2815.12001 2014-05-11 01:19:00 | 2815.03000 | 2815.04000 | 2813.43000 | 2815.02000 | 47.2669 | 133034.2100 | 2814.52995 2014-05-11 01:20:00 | 2815.02000 | 2816.99000 | 2815.00000 | 2816.98000 | 37.3820 | 105250.1300 | 2815.53003 2014-05-11 01:21:00 | 2816.98000 | 2817.60000 | 2815.00000 | 2817.13000 | 91.9139 | 258852.4100 | 2816.25013 2014-05-11 01:22:00 | 2816.68000 | 2817.68000 | 2813.70000 | 2815.94000 | 57.8861 | 163032.1400 | 2816.42992 2014-05-11 01:23:00 | 2815.94000 | 2815.94000 | 2815.60000 | 2815.60000 | 1.4270 | 4018.1300 | 2815.79000 2014-05-11 01:24:00 | 2814.72000 | 2815.82000 | 2814.56000 | 2815.00000 | 63.3730 | 178393.6400 | 2814.98007 2014-05-11 01:25:00 | 2814.98000 | 2815.84000 | 2814.98000 | 2815.17000 | 10.3500 | 29140.9000 | 2815.55000 2014-05-11 01:26:00 | 2815.18000 | 2815.67000 | 2815.18000 | 2815.62000 | 10.4870 | 29524.1000 | 2815.29999 2014-05-11 01:27:00 | 2815.84000 | 2816.56000 | 2814.40000 | 2815.00000 | 6.9310 | 19516.2200 | 2815.79000 2014-05-11 01:28:00 | 2815.00000 | 2815.00000 | 2815.00000 | 2815.00000 | 13.4590 | 37887.0900 | 2815.00000 2014-05-11 01:29:00 | 2814.71000 | 2815.02000 | 2814.51000 | 2815.00000 | 39.0110 | 109810.9700 | 2814.87001 2014-05-11 01:30:00 | 2815.02000 | 2816.00000 | 2815.00000 | 2815.00000 | 29.3280 | 82562.9700 | 2815.15998 2014-05-11 01:31:00 | 2815.02000 | 2815.02000 | 2813.13000 | 2813.52000 | 25.9120 | 72936.1200 | 2814.76002 2014-05-11 01:32:00 | 2813.75000 | 2815.00000 | 2813.75000 | 2814.02000 | 57.9870 | 163218.2200 | 2814.73994 2014-05-11 01:33:00 | 2814.90000 | 2814.90000 | 2814.02000 | 2814.74000 | 3.0130 | 8480.8100 | 2814.74000 2014-05-11 01:34:00 | 2814.14000 | 2814.32000 | 2814.10000 | 2814.20000 | 7.2790 | 20484.3500 | 2814.17000 2014-05-11 01:35:00 | 2814.12000 | 2814.51000 | 2813.98000 | 2814.46000 | 17.4600 | 49133.1500 | 2814.04000 2014-05-11 01:36:00 | 2814.00000 | 2814.00000 | 2813.68000 | 2813.70000 | 4.9560 | 13944.9000 | 2813.73999 2014-05-11 01:37:00 | 2813.96000 | 2813.98000 | 2813.03000 | 2813.76000 | 18.6460 | 52468.1300 | 2813.90997 2014-05-11 01:38:00 | 2813.76000 | 2813.76000 | 2813.00000 | 2813.62000 | 25.0640 | 70507.6600 | 2813.10004 2014-05-11 01:39:00 | 2813.62000 | 2813.70000 | 2810.90000 | 2811.98000 | 23.7350 | 66764.3500 | 2812.90996 2014-05-11 01:40:00 | 2810.97000 | 2813.65000 | 2810.61000 | 2813.65000 | 38.9350 | 109477.3000 | 2811.79993 2014-05-11 01:41:00 | 2811.74000 | 2813.52000 | 2810.10000 | 2810.21000 | 37.6079 | 105740.7400 | 2811.65997 2014-05-11 01:42:00 | 2810.04000 | 2812.35000 | 2810.04000 | 2810.34000 | 9.6020 | 26994.3800 | 2811.33001 2014-05-11 01:43:00 | 2810.34000 | 2810.90000 | 2808.00000 | 2809.46000 | 54.3689 | 152751.7300 | 2809.53998 2014-05-11 01:44:00 | 2809.78000 | 2809.80000 | 2804.19000 | 2806.83000 | 124.3309 | 348881.1500 | 2806.07004 2014-05-11 01:45:00 | 2806.00000 | 2807.13000 | 2805.91000 | 2807.13000 | 1.7920 | 5029.6300 | 2806.72000 2014-05-11 01:46:00 | 2807.16000 | 2807.16000 | 2804.20000 | 2805.00000 | 82.8110 | 232301.3600 | 2805.20003 2014-05-11 01:47:00 | 2804.82000 | 2806.00000 | 2802.80000 | 2802.81000 | 77.3959 | 216964.6600 | 2803.30989 2014-05-11 01:48:00 | 2802.80000 | 2805.00000 | 2801.80000 | 2802.51000 | 93.5889 | 262339.0600 | 2803.09996 2014-05-11 01:49:00 | 2803.85000 | 2804.90000 | 2802.11000 | 2804.85000 | 37.0850 | 103969.1500 | 2803.53993 2014-05-11 01:50:00 | 2804.85000 | 2806.49000 | 2803.88000 | 2805.31000 | 20.6760 | 57993.0400 | 2804.84997 2014-05-11 01:51:00 | 2806.02000 | 2806.02000 | 2804.28000 | 2805.69000 | 20.3280 | 57030.7300 | 2805.52999 2014-05-11 01:52:00 | 2807.16000 | 2807.16000 | 2804.50000 | 2804.50000 | 82.0111 | 230121.4600 | 2805.98003 2014-05-11 01:53:00 | 2806.26000 | 2806.26000 | 2804.00000 | 2804.45000 | 20.9250 | 58692.6100 | 2804.89996 2014-05-11 01:54:00 | 2804.12000 | 2804.32000 | 2802.23000 | 2802.39000 | 38.7720 | 108686.8700 | 2803.23003 2014-05-11 01:55:00 | 2803.45000 | 2805.05000 | 2802.50000 | 2803.77000 | 37.2360 | 104405.9500 | 2803.89995 2014-05-11 01:56:00 | 2803.03000 | 2804.38000 | 2803.03000 | 2803.61000 | 33.5331 | 94013.6100 | 2803.61004 2014-05-11 01:57:00 | 2804.29000 | 2804.29000 | 2803.04000 | 2803.04000 | 10.5580 | 29600.4800 | 2803.60999 2014-05-11 01:58:00 | 2802.98000 | 2805.06000 | 2802.98000 | 2804.99000 | 39.7810 | 111556.7700 | 2804.27001 2014-05-11 01:59:00 | 2803.85000 | 2803.85000 | 2802.10000 | 2802.54000 | 17.9230 | 50231.6600 | 2802.64002 2014-05-11 02:00:00 | 2802.92000 | 2803.40000 | 2802.92000 | 2803.23000 | 1.8600 | 5213.9500 | 2803.20000 2014-05-11 02:01:00 | 2802.94000 | 2804.00000 | 2802.94000 | 2803.57000 | 37.6680 | 105610.9600 | 2803.72997 2014-05-11 02:02:00 | 2804.49000 | 2804.55000 | 2802.29000 | 2803.28000 | 78.7661 | 220842.7000 | 2803.77989 2014-05-11 02:03:00 | 2802.97000 | 2803.82000 | 2802.61000 | 2803.82000 | 58.3710 | 163631.4800 | 2803.30002 2014-05-11 02:04:00 | 2803.84000 | 2804.50000 | 2803.82000 | 2803.84000 | 2.0120 | 5641.6900 | 2804.02000 2014-05-11 02:05:00 | 2804.44000 | 2807.15000 | 2802.62000 | 2807.15000 | 101.6961 | 285109.9800 | 2803.54986 2014-05-11 02:06:00 | 2805.32000 | 2807.15000 | 2805.00000 | 2806.45000 | 17.9660 | 50405.0500 | 2805.57997 2014-05-11 02:07:00 | 2805.79000 | 2806.42000 | 2805.00000 | 2805.00000 | 97.5361 | 273653.0700 | 2805.65986 2014-05-11 02:08:00 | 2805.00000 | 2806.14000 | 2803.73000 | 2804.90000 | 34.5100 | 96783.5000 | 2804.51000 2014-05-11 02:09:00 | 2804.90000 | 2804.96000 | 2802.10000 | 2802.37000 | 40.8910 | 114615.8400 | 2802.96001 2014-05-11 02:10:00 | 2803.02000 | 2803.96000 | 2802.56000 | 2802.91000 | 41.2480 | 115626.0600 | 2803.18997 2014-05-11 02:11:00 | 2802.28000 | 2804.00000 | 2802.16000 | 2803.59000 | 47.5410 | 133267.3200 | 2803.21002 2014-05-11 02:12:00 | 2803.61000 | 2804.13000 | 2802.10000 | 2802.14000 | 22.9830 | 64428.6000 | 2803.32002 2014-05-11 02:13:00 | 2802.27000 | 2803.94000 | 2802.00000 | 2803.17000 | 64.5931 | 181050.5000 | 2802.94007 2014-05-11 02:14:00 | 2803.82000 | 2803.82000 | 2802.13000 | 2802.22000 | 61.5861 | 172609.7500 | 2802.73991 2014-05-11 02:15:00 | 2802.22000 | 2804.50000 | 2801.42000 | 2803.52000 | 24.5430 | 68797.5500 | 2803.14003 2014-05-11 02:16:00 | 2803.52000 | 2804.98000 | 2803.50000 | 2804.98000 | 15.8410 | 44417.6500 | 2803.97001 2014-05-11 02:17:00 | 2803.85000 | 2804.67000 | 2803.50000 | 2803.50000 | 17.8120 | 49943.0200 | 2803.90001 2014-05-11 02:18:00 | 2804.54000 | 2804.54000 | 2801.22000 | 2801.32000 | 58.8070 | 164834.8500 | 2802.97994 2014-05-11 02:19:00 | 2802.46000 | 2802.46000 | 2799.97000 | 2800.96000 | 68.8799 | 192894.1000 | 2800.44000 2014-05-11 02:20:00 | 2799.09000 | 2800.03000 | 2796.08000 | 2798.16000 | 68.8539 | 192658.0100 | 2798.07010 2014-05-11 02:21:00 | 2798.54000 | 2798.71000 | 2796.08000 | 2797.74000 | 60.7691 | 170000.2200 | 2797.47998 2014-05-11 02:22:00 | 2798.40000 | 2798.40000 | 2797.00000 | 2797.06000 | 16.5900 | 46410.0800 | 2797.47000 2014-05-11 02:23:00 | 2797.06000 | 2797.11000 | 2793.19000 | 2793.19000 | 33.1520 | 92657.2800 | 2794.92002 2014-05-11 02:24:00 | 2793.17000 | 2793.17000 | 2790.25000 | 2790.90000 | 53.2350 | 148611.3300 | 2791.60990 2014-05-11 02:25:00 | 2790.25000 | 2796.00000 | 2790.11000 | 2793.05000 | 31.1230 | 86898.4300 | 2792.10003 2014-05-11 02:26:00 | 2793.17000 | 2794.99000 | 2791.01000 | 2792.50000 | 30.5539 | 85337.1800 | 2793.00004 2014-05-11 02:27:00 | 2792.50000 | 2795.00000 | 2791.10000 | 2793.00000 | 34.3601 | 95948.7300 | 2792.45000 2014-05-11 02:28:00 | 2792.96000 | 2793.00000 | 2792.00000 | 2792.81000 | 7.4100 | 20694.5300 | 2792.78000 2014-05-11 02:29:00 | 2792.73000 | 2792.80000 | 2790.15000 | 2792.80000 | 103.7192 | 289528.9600 | 2791.46997 2014-05-11 02:30:00 | 2791.95000 | 2793.00000 | 2790.22000 | 2792.29000 | 45.8589 | 128026.2000 | 2791.73998 2014-05-11 02:31:00 | 2792.43000 | 2795.00000 | 2790.64000 | 2794.27000 | 77.4140 | 216307.9000 | 2794.17011 2014-05-11 02:32:00 | 2794.30000 | 2796.01000 | 2793.50000 | 2795.34000 | 28.4210 | 79433.4200 | 2794.88001 2014-05-11 02:33:00 | 2795.38000 | 2795.38000 | 2792.13000 | 2793.09000 | 44.2801 | 123697.6700 | 2793.53000 2014-05-11 02:34:00 | 2793.77000 | 2794.80000 | 2793.71000 | 2794.79000 | 9.2120 | 25737.6600 | 2793.93001 2014-05-11 02:35:00 | 2794.20000 | 2796.89000 | 2794.20000 | 2796.08000 | 18.4670 | 51625.4300 | 2795.54998 2014-05-11 02:36:00 | 2796.26000 | 2796.90000 | 2795.98000 | 2796.04000 | 22.7270 | 63545.7400 | 2796.04998 2014-05-11 02:37:00 | 2796.82000 | 2797.66000 | 2796.05000 | 2797.53000 | 47.2261 | 132086.1000 | 2796.88993 2014-05-11 02:38:00 | 2796.88000 | 2799.11000 | 2796.00000 | 2799.11000 | 47.7989 | 133701.7800 | 2797.16998 2014-05-11 02:39:00 | 2799.55000 | 2802.40000 | 2797.65000 | 2802.18000 | 60.7359 | 170137.7400 | 2801.26991 2014-05-11 02:40:00 | 2800.69000 | 2802.18000 | 2795.97000 | 2795.97000 | 50.1430 | 140360.3800 | 2799.20005 2014-05-11 02:41:00 | 2796.99000 | 2799.65000 | 2796.10000 | 2798.15000 | 53.4341 | 149520.2700 | 2798.22008 2014-05-11 02:42:00 | 2799.04000 | 2799.04000 | 2797.03000 | 2797.99000 | 39.9110 | 111679.4900 | 2798.21001 2014-05-11 02:43:00 | 2798.02000 | 2799.82000 | 2796.09000 | 2796.09000 | 57.3271 | 160385.6700 | 2797.72994 2014-05-11 02:44:00 | 2795.66000 | 2797.24000 | 2794.00000 | 2796.55000 | 51.8251 | 144907.5800 | 2796.08991 2014-05-11 02:45:00 | 2797.07000 | 2797.99000 | 2796.35000 | 2796.48000 | 25.8020 | 72163.8000 | 2796.83002 2014-05-11 02:46:00 | 2797.66000 | 2797.74000 | 2796.03000 | 2796.03000 | 5.3560 | 14981.8400 | 2797.20999 2014-05-11 02:47:00 | 2796.03000 | 2800.75000 | 2795.90000 | 2800.18000 | 39.8400 | 111482.3700 | 2798.25000 2014-05-11 02:48:00 | 2799.31000 | 2800.60000 | 2795.17000 | 2796.30000 | 59.4790 | 166488.8000 | 2799.11998 2014-05-11 02:49:00 | 2796.32000 | 2798.62000 | 2796.30000 | 2798.38000 | 65.1519 | 182258.5900 | 2797.44004 2014-05-11 02:50:00 | 2797.49000 | 2799.66000 | 2797.29000 | 2798.08000 | 38.3820 | 107399.8800 | 2798.18003 2014-05-11 02:51:00 | 2798.38000 | 2799.50000 | 2798.19000 | 2798.32000 | 70.6549 | 197755.2900 | 2798.88987 2014-05-11 02:52:00 | 2798.32000 | 2799.28000 | 2797.20000 | 2797.20000 | 39.5230 | 110614.7400 | 2798.74004 2014-05-11 02:53:00 | 2798.08000 | 2798.11000 | 2797.22000 | 2798.11000 | 10.0540 | 28131.5900 | 2798.05001 2014-05-11 02:54:00 | 2798.11000 | 2799.95000 | 2798.10000 | 2798.78000 | 47.3720 | 132596.1800 | 2799.04003 2014-05-11 02:55:00 | 2798.84000 | 2799.77000 | 2797.00000 | 2797.00000 | 32.2180 | 90165.8300 | 2798.61998 2014-05-11 02:56:00 | 2798.33000 | 2799.67000 | 2797.29000 | 2798.07000 | 78.1220 | 218639.3200 | 2798.69006 2014-05-11 02:57:00 | 2799.11000 | 2801.88000 | 2798.12000 | 2800.11000 | 73.9111 | 206880.0700 | 2799.04003 2014-05-11 02:58:00 | 2800.11000 | 2801.83000 | 2800.11000 | 2800.36000 | 33.3510 | 93418.1000 | 2801.06001 2014-05-11 02:59:00 | 2800.41000 | 2801.25000 | 2797.31000 | 2800.52000 | 13.8080 | 38663.9800 | 2800.10999 2014-05-11 03:00:00 | 2800.57000 | 2801.96000 | 2800.00000 | 2801.30000 | 9.4610 | 26500.4600 | 2801.02000 2014-05-11 03:01:00 | 2801.46000 | 2801.81000 | 2800.01000 | 2800.01000 | 69.4951 | 194632.1200 | 2800.65988 2014-05-11 03:02:00 | 2799.29000 | 2800.00000 | 2798.51000 | 2799.26000 | 57.3710 | 160611.9400 | 2799.53002 2014-05-11 03:03:00 | 2798.62000 | 2799.77000 | 2798.51000 | 2798.63000 | 30.0020 | 83974.9300 | 2798.98002 2014-05-11 03:04:00 | 2798.63000 | 2798.63000 | 2797.02000 | 2797.40000 | 23.3890 | 65437.6500 | 2797.79999 2014-05-11 03:05:00 | 2797.02000 | 2798.23000 | 2797.02000 | 2797.55000 | 5.7160 | 15993.3000 | 2797.98999 2014-05-11 03:06:00 | 2797.50000 | 2797.50000 | 2796.12000 | 2796.14000 | 16.3710 | 45783.4500 | 2796.62001 2014-05-11 03:07:00 | 2796.14000 | 2798.68000 | 2796.12000 | 2797.54000 | 30.7960 | 86155.9300 | 2797.62996 2014-05-11 03:08:00 | 2798.38000 | 2799.01000 | 2796.62000 | 2798.77000 | 62.5841 | 175095.8200 | 2797.77009 2014-05-11 03:09:00 | 2798.77000 | 2799.32000 | 2797.62000 | 2798.71000 | 60.5970 | 169579.4900 | 2798.47994 2014-05-11 03:10:00 | 2798.71000 | 2798.71000 | 2798.01000 | 2798.01000 | 2.4700 | 6911.8200 | 2798.31000 2014-05-11 03:11:00 | 2798.04000 | 2799.11000 | 2798.01000 | 2798.03000 | 28.6710 | 80235.9100 | 2798.50001 2014-05-11 03:12:00 | 2798.05000 | 2798.55000 | 2797.02000 | 2797.26000 | 4.5260 | 12663.5400 | 2797.94999 2014-05-11 03:13:00 | 2797.29000 | 2797.70000 | 2793.99000 | 2793.99000 | 73.8809 | 206599.8200 | 2796.39002 2014-05-11 03:14:00 | 2793.80000 | 2793.80000 | 2791.14000 | 2791.82000 | 22.2610 | 62149.8900 | 2791.87001 2014-05-11 03:15:00 | 2791.87000 | 2793.34000 | 2791.87000 | 2792.14000 | 67.1561 | 187546.7000 | 2792.69991 2014-05-11 03:16:00 | 2792.75000 | 2795.32000 | 2792.75000 | 2794.72000 | 9.8590 | 27539.7000 | 2793.36000 2014-05-11 03:17:00 | 2795.32000 | 2795.34000 | 2795.32000 | 2795.34000 | 0.2410 | 673.6700 | 2795.32000 2014-05-11 03:18:00 | 2795.34000 | 2796.17000 | 2795.32000 | 2796.17000 | 26.8400 | 75028.1600 | 2795.39000 2014-05-11 03:19:00 | 2797.17000 | 2798.05000 | 2795.34000 | 2796.81000 | 47.1880 | 131929.0400 | 2795.81997 2014-05-11 03:20:00 | 2796.21000 | 2797.52000 | 2795.44000 | 2796.93000 | 119.8508 | 335150.8700 | 2796.40004 2014-05-11 03:21:00 | 2796.93000 | 2797.04000 | 2796.93000 | 2797.04000 | 6.7120 | 18773.1100 | 2796.95000 2014-05-11 03:22:00 | 2797.04000 | 2797.95000 | 2797.04000 | 2797.88000 | 17.6290 | 49314.3500 | 2797.33999 2014-05-11 03:23:00 | 2797.88000 | 2797.99000 | 2797.50000 | 2797.50000 | 40.5691 | 113497.6100 | 2797.63999 2014-05-11 03:24:00 | 2797.52000 | 2798.72000 | 2797.50000 | 2798.66000 | 28.6230 | 80090.2100 | 2798.11003 2014-05-11 03:25:00 | 2798.78000 | 2799.99000 | 2798.78000 | 2799.32000 | 13.2960 | 37218.5600 | 2799.22998 2014-05-11 03:26:00 | 2799.99000 | 2800.00000 | 2799.99000 | 2800.00000 | 8.9800 | 25143.9800 | 2800.00000 2014-05-11 03:27:00 | 2800.00000 | 2800.00000 | 2799.36000 | 2799.36000 | 8.2030 | 22968.0500 | 2799.96001 2014-05-11 03:28:00 | . | . | . | . | . | . | . 2014-05-11 03:29:00 | 2799.36000 | 2799.76000 | 2798.06000 | 2799.00000 | 13.7940 | 38613.8600 | 2799.32002 2014-05-11 03:30:00 | 2799.28000 | 2799.56000 | 2798.42000 | 2799.01000 | 25.9160 | 72543.6600 | 2799.17996 2014-05-11 03:31:00 | 2799.00000 | 2799.64000 | 2798.53000 | 2799.55000 | 22.4160 | 62740.7400 | 2798.92997 2014-05-11 03:32:00 | 2799.55000 | 2799.55000 | 2799.55000 | 2799.55000 | 0.3940 | 1103.0200 | 2799.55000 2014-05-11 03:33:00 | 2798.63000 | 2799.17000 | 2797.50000 | 2798.62000 | 31.2680 | 87488.7400 | 2798.02998 2014-05-11 03:34:00 | 2798.55000 | 2799.68000 | 2798.55000 | 2799.14000 | 16.5200 | 46240.4500 | 2799.06000 2014-05-11 03:35:00 | 2798.60000 | 2799.63000 | 2797.50000 | 2799.00000 | 33.4551 | 93621.6300 | 2798.42994 2014-05-11 03:36:00 | 2799.00000 | 2800.00000 | 2798.21000 | 2799.53000 | 51.9151 | 145332.0400 | 2799.41991 2014-05-11 03:37:00 | 2797.77000 | 2800.00000 | 2797.52000 | 2799.32000 | 38.8500 | 108724.8800 | 2798.58000 2014-05-11 03:38:00 | 2799.29000 | 2799.94000 | 2798.48000 | 2798.50000 | 27.7300 | 77618.0000 | 2799.06000 2014-05-11 03:39:00 | 2798.04000 | 2799.62000 | 2798.04000 | 2798.71000 | 72.9681 | 204199.0300 | 2798.46995 2014-05-11 03:40:00 | 2799.59000 | 2801.99000 | 2798.37000 | 2799.12000 | 54.2501 | 151867.0700 | 2799.39000 2014-05-11 03:41:00 | 2800.03000 | 2801.97000 | 2800.03000 | 2801.97000 | 37.5950 | 105309.6300 | 2801.15993 2014-05-11 03:42:00 | 2801.31000 | 2801.72000 | 2798.18000 | 2800.19000 | 6.7300 | 18852.5300 | 2801.27000 2014-05-11 03:43:00 | 2799.18000 | 2799.97000 | 2798.16000 | 2798.53000 | 36.0890 | 101014.6500 | 2799.03999 2014-05-11 03:44:00 | 2798.16000 | 2798.16000 | 2797.72000 | 2797.72000 | 10.4960 | 29366.8500 | 2797.90998 2014-05-11 03:45:00 | 2797.74000 | 2799.82000 | 2797.72000 | 2799.82000 | 30.3960 | 85051.4800 | 2798.10996 2014-05-11 03:46:00 | 2798.41000 | 2799.70000 | 2797.74000 | 2798.40000 | 36.9810 | 103513.6000 | 2799.10001 2014-05-11 03:47:00 | 2798.50000 | 2799.75000 | 2798.50000 | 2799.08000 | 53.0809 | 148582.0300 | 2799.16002 2014-05-11 03:48:00 | . | . | . | . | . | . | . 2014-05-11 03:49:00 | 2799.00000 | 2799.01000 | 2798.99000 | 2799.00000 | 2.4800 | 6941.5200 | 2799.00000 2014-05-11 03:50:00 | 2799.07000 | 2799.37000 | 2799.07000 | 2799.35000 | 17.7390 | 49653.0100 | 2799.08999 2014-05-11 03:51:00 | 2799.37000 | 2799.37000 | 2799.34999 | 2799.35000 | 6.8070 | 19055.1900 | 2799.34999 2014-05-11 03:52:00 | 2799.35000 | 2799.35000 | 2799.35000 | 2799.35000 | 0.2420 | 677.4400 | 2799.35000 2014-05-11 03:53:00 | 2798.65000 | 2799.10000 | 2798.05000 | 2799.00000 | 55.1869 | 154427.3500 | 2798.25994 2014-05-11 03:54:00 | 2798.02000 | 2799.11000 | 2798.02000 | 2798.18000 | 12.6850 | 35498.9900 | 2798.49998 2014-05-11 03:55:00 | 2798.06000 | 2799.15000 | 2798.06000 | 2798.71000 | 10.1790 | 28485.2900 | 2798.44000 2014-05-11 03:56:00 | 2798.28000 | 2799.80000 | 2798.26000 | 2798.95000 | 38.4040 | 107486.3600 | 2798.83006 2014-05-11 03:57:00 | 2798.93000 | 2799.75000 | 2798.01000 | 2798.03000 | 35.1579 | 98386.3200 | 2798.40997 2014-05-11 03:58:00 | 2798.17000 | 2798.66000 | 2798.17000 | 2798.66000 | 2.4080 | 6738.7300 | 2798.48000 2014-05-11 03:59:00 | 2798.04000 | 2798.04000 | 2797.80000 | 2798.04000 | 19.9590 | 55845.3200 | 2797.99999 2014-05-11 04:00:00 | 2797.84000 | 2797.89000 | 2797.84000 | 2797.89000 | 3.1670 | 8860.8200 | 2797.86000 2014-05-11 04:01:00 | 2798.34000 | 2798.36000 | 2798.34000 | 2798.36000 | 1.1060 | 3094.9800 | 2798.35000 2014-05-11 04:02:00 | 2798.87000 | 2800.00000 | 2798.87000 | 2800.00000 | 24.2620 | 67926.8000 | 2799.72002 2014-05-11 04:03:00 | 2799.98000 | 2800.19000 | 2798.46000 | 2798.90000 | 21.0620 | 58954.7500 | 2799.10002 2014-05-11 04:04:00 | 2798.80000 | 2799.93000 | 2798.80000 | 2798.98000 | 9.9790 | 27931.9800 | 2799.08000 2014-05-11 04:05:00 | 2798.95000 | 2798.98000 | 2798.90000 | 2798.94000 | 4.3600 | 12203.3600 | 2798.94000 2014-05-11 04:06:00 | 2798.93000 | 2798.94000 | 2798.92000 | 2798.92000 | 3.8270 | 10711.5200 | 2798.93000 2014-05-11 04:07:00 | 2799.17000 | 2799.25000 | 2799.17000 | 2799.23000 | 4.2600 | 11924.6300 | 2799.21000 2014-05-11 04:08:00 | 2799.25000 | 2799.84000 | 2798.24000 | 2798.24000 | 32.5940 | 91234.5100 | 2799.12005 2014-05-11 04:09:00 | 2798.89000 | 2799.19000 | 2798.22000 | 2798.23000 | 12.1420 | 33985.4300 | 2799.00001 2014-05-11 04:10:00 | 2798.23000 | 2799.26000 | 2798.23000 | 2798.45000 | 18.0340 | 50470.4500 | 2798.63003 2014-05-11 04:11:00 | 2798.25000 | 2799.40000 | 2798.25000 | 2799.00000 | 9.9990 | 27982.5700 | 2798.54000 2014-05-11 04:12:00 | 2799.00000 | 2799.00000 | 2799.00000 | 2799.00000 | 0.0100 | 27.9900 | 2799.00000 2014-05-11 04:13:00 | 2798.76000 | 2798.96000 | 2798.76000 | 2798.96000 | 8.3370 | 23334.5000 | 2798.90999 2014-05-11 04:14:00 | 2798.92000 | 2799.41000 | 2798.49000 | 2798.96000 | 12.7500 | 35688.0300 | 2799.06000 2014-05-11 04:15:00 | 2798.49000 | 2798.49000 | 2798.11000 | 2798.12000 | 3.2200 | 9010.0300 | 2798.15000 2014-05-11 04:16:00 | 2798.15000 | 2798.15000 | 2797.90000 | 2797.93000 | 5.2770 | 14765.1400 | 2798.01999 2014-05-11 04:17:00 | 2798.54000 | 2798.63000 | 2798.54000 | 2798.60000 | 5.7730 | 16155.9900 | 2798.54001 2014-05-11 04:18:00 | 2798.62000 | 2798.62000 | 2798.62000 | 2798.62000 | 1.0840 | 3033.7000 | 2798.62000 2014-05-11 04:19:00 | 2799.34000 | 2799.34000 | 2798.16000 | 2798.42000 | 22.3770 | 62623.0800 | 2798.54998 2014-05-11 04:20:00 | 2798.48000 | 2798.85000 | 2798.17000 | 2798.17000 | 6.7290 | 18831.0100 | 2798.49000 2014-05-11 04:21:00 | 2798.08000 | 2798.46000 | 2798.02000 | 2798.46000 | 8.3710 | 23424.1100 | 2798.25000 2014-05-11 04:22:00 | 2797.96000 | 2797.96000 | 2797.89000 | 2797.89000 | 2.0780 | 5814.0900 | 2797.93000 2014-05-11 04:23:00 | 2797.88000 | 2797.90000 | 2797.72000 | 2797.72000 | 34.5230 | 96587.8200 | 2797.78004 2014-05-11 04:24:00 | 2797.73000 | 2797.73000 | 2797.50000 | 2797.52000 | 18.7850 | 52552.7600 | 2797.58997 2014-05-11 04:25:00 | 2797.50000 | 2797.50000 | 2797.00000 | 2797.00000 | 16.5220 | 46214.7100 | 2797.16001 2014-05-11 04:26:00 | . | . | . | . | . | . | . 2014-05-11 04:27:00 | 2796.95000 | 2796.95000 | 2796.93000 | 2796.95000 | 9.0670 | 25359.8400 | 2796.93999 2014-05-11 04:28:00 | 2797.51000 | 2798.09000 | 2796.97000 | 2797.73000 | 51.5201 | 144128.9500 | 2797.53000 2014-05-11 04:29:00 | . | . | . | . | . | . | . 2014-05-11 04:30:00 | 2797.03000 | 2797.59000 | 2797.03000 | 2797.52000 | 6.2340 | 17437.6400 | 2797.18001 2014-05-11 04:31:00 | 2796.95000 | 2797.50000 | 2796.95000 | 2797.46000 | 1.6720 | 4677.1400 | 2797.33000 2014-05-11 04:32:00 | 2797.42000 | 2797.42000 | 2796.95000 | 2796.95000 | 1.3000 | 3636.1800 | 2797.06000 2014-05-11 04:33:00 | 2796.95000 | 2797.21000 | 2796.93000 | 2796.95000 | 4.0220 | 11250.1900 | 2797.16000 2014-05-11 04:34:00 | 2796.99000 | 2796.99000 | 2796.93000 | 2796.93000 | 2.9990 | 8388.0400 | 2796.95000 2014-05-11 04:35:00 | 2796.95000 | 2796.96000 | 2796.94999 | 2796.96000 | 13.2570 | 37079.1700 | 2796.94999 2014-05-11 04:36:00 | . | . | . | . | . | . | . 2014-05-11 04:37:00 | 2797.00000 | 2797.00000 | 2797.00000 | 2797.00000 | 2.4000 | 6712.8000 | 2797.00000 2014-05-11 04:38:00 | 2796.95000 | 2796.95000 | 2796.93000 | 2796.93000 | 4.0000 | 11187.7300 | 2796.93000 2014-05-11 04:39:00 | 2797.49000 | 2797.51000 | 2797.49000 | 2797.49000 | 4.1240 | 11536.8800 | 2797.50001 2014-05-11 04:40:00 | 2796.95000 | 2796.95000 | 2796.95000 | 2796.95000 | 0.5000 | 1398.4800 | 2796.95000 2014-05-11 04:41:00 | 2797.35000 | 2797.37000 | 2796.93000 | 2796.93000 | 1.3180 | 3686.9000 | 2797.34000 2014-05-11 04:42:00 | 2797.56000 | 2797.58000 | 2797.56000 | 2797.58000 | 1.5880 | 4442.5600 | 2797.58000 2014-05-11 04:43:00 | 2797.58000 | 2797.58000 | 2796.93000 | 2796.93000 | 1.2320 | 3446.4700 | 2797.46000 2014-05-11 04:44:00 | 2796.93000 | 2796.93000 | 2796.93000 | 2796.93000 | 0.0650 | 181.8000 | 2796.93000 2014-05-11 04:45:00 | 2796.93000 | 2796.93000 | 2796.93000 | 2796.93000 | 0.4000 | 1118.7700 | 2796.93000 2014-05-11 04:46:00 | 2796.93000 | 2796.93000 | 2796.93000 | 2796.93000 | 0.3230 | 903.4100 | 2796.93000 2014-05-11 04:47:00 | 2797.23000 | 2797.44000 | 2796.00000 | 2796.00000 | 39.2860 | 109869.5500 | 2796.65994 2014-05-11 04:48:00 | 2796.18000 | 2796.83000 | 2796.00000 | 2796.54000 | 11.0930 | 31022.2900 | 2796.56001 2014-05-11 04:49:00 | 2796.16000 | 2796.16001 | 2796.16000 | 2796.16000 | 7.8430 | 21930.2800 | 2796.16001 2014-05-11 04:50:00 | 2796.90000 | 2796.90000 | 2795.34000 | 2795.78000 | 6.6180 | 18502.1800 | 2795.74000 2014-05-11 04:51:00 | . | . | . | . | . | . | . 2014-05-11 04:52:00 | 2795.36000 | 2795.36000 | 2795.36000 | 2795.36000 | 0.2130 | 595.4100 | 2795.36000 2014-05-11 04:53:00 | 2795.36000 | 2795.36000 | 2795.36000 | 2795.36000 | 0.1920 | 536.7100 | 2795.36000 2014-05-11 04:54:00 | 2795.36000 | 2795.36000 | 2795.36000 | 2795.36000 | 0.0770 | 215.2400 | 2795.36000 2014-05-11 04:55:00 | . | . | . | . | . | . | . 2014-05-11 04:56:00 | . | . | . | . | . | . | . 2014-05-11 04:57:00 | 2795.36000 | 2795.36000 | 2795.34000 | 2795.34000 | 2.2720 | 6351.0200 | 2795.34000 2014-05-11 04:58:00 | 2795.51000 | 2795.53000 | 2795.51000 | 2795.53000 | 2.1320 | 5960.0400 | 2795.51000 2014-05-11 04:59:00 | 2796.63000 | 2796.63000 | 2795.49000 | 2795.49000 | 17.6840 | 49448.8000 | 2796.25003 2014-05-11 05:00:00 | 2796.02000 | 2796.02000 | 2796.02000 | 2796.02000 | 0.1200 | 335.5200 | 2796.02000 2014-05-11 05:01:00 | 2796.65000 | 2796.68000 | 2795.06000 | 2795.06000 | 8.5340 | 23863.8400 | 2796.33001 2014-05-11 05:02:00 | 2795.32000 | 2798.73000 | 2795.32000 | 2798.62000 | 27.8350 | 77870.4700 | 2797.56995 2014-05-11 05:03:00 | 2797.91000 | 2797.94000 | 2797.76000 | 2797.78000 | 7.1170 | 19912.7500 | 2797.90999 2014-05-11 05:04:00 | 2796.16000 | 2797.62000 | 2796.05000 | 2797.29000 | 53.1050 | 148518.2900 | 2796.68991 2014-05-11 05:05:00 | 2797.24000 | 2797.25000 | 2797.09000 | 2797.19000 | 27.5290 | 77004.0300 | 2797.19999 2014-05-11 05:06:00 | 2797.19000 | 2797.19000 | 2795.37000 | 2796.69000 | 20.2510 | 56614.2600 | 2795.63001 2014-05-11 05:07:00 | 2795.96000 | 2796.71000 | 2795.83000 | 2796.71000 | 9.4740 | 26491.6700 | 2796.25001 2014-05-11 05:08:00 | . | . | . | . | . | . | . 2014-05-11 05:09:00 | 2796.52000 | 2796.52000 | 2796.50000 | 2796.50000 | 0.9200 | 2572.7900 | 2796.51000 2014-05-11 05:10:00 | 2796.50000 | 2796.50000 | 2795.94000 | 2795.94000 | 13.1080 | 36649.9600 | 2795.99999 2014-05-11 05:11:00 | 2795.90000 | 2795.96000 | 2795.90000 | 2795.95000 | 1.5510 | 4336.5000 | 2795.94000 2014-05-11 05:12:00 | 2795.96000 | 2796.03000 | 2795.00000 | 2795.18000 | 93.3610 | 260984.1400 | 2795.43003 2014-05-11 05:13:00 | 2795.18000 | 2796.39000 | 2795.00000 | 2795.77000 | 32.5430 | 90969.4700 | 2795.36004 2014-05-11 05:14:00 | 2796.04000 | 2796.44000 | 2795.37000 | 2795.45000 | 6.0130 | 16811.2200 | 2795.81001 2014-05-11 05:15:00 | 2795.46000 | 2795.46000 | 2795.20000 | 2795.20000 | 11.9860 | 33505.3200 | 2795.36998 2014-05-11 05:16:00 | 2795.00000 | 2795.00000 | 2792.34000 | 2793.48000 | 23.8550 | 66633.7400 | 2793.27996 2014-05-11 05:17:00 | 2791.72000 | 2793.54000 | 2791.72000 | 2793.24000 | 34.7330 | 97008.0200 | 2792.96004 2014-05-11 05:18:00 | 2792.24000 | 2794.98000 | 2792.24000 | 2794.22000 | 20.2750 | 56642.4100 | 2793.71004 2014-05-11 05:19:00 | 2794.88000 | 2794.88000 | 2791.55000 | 2793.83000 | 39.1600 | 109375.8800 | 2793.05000 2014-05-11 05:20:00 | 2792.42000 | 2792.85000 | 2791.91000 | 2791.99000 | 15.6570 | 43717.3500 | 2792.18998 2014-05-11 05:21:00 | 2791.87000 | 2793.21000 | 2791.27000 | 2791.48000 | 43.1720 | 120521.0500 | 2791.65003 2014-05-11 05:22:00 | 2792.75000 | 2793.72000 | 2791.80000 | 2791.80000 | 41.3500 | 115474.0000 | 2792.60000 2014-05-11 05:23:00 | 2793.13000 | 2793.44000 | 2791.19000 | 2791.19000 | 15.2210 | 42495.3100 | 2791.89001 2014-05-11 05:24:00 | 2791.19000 | 2791.19000 | 2790.15000 | 2790.15000 | 22.0050 | 61405.5700 | 2790.52996 2014-05-11 05:25:00 | 2790.17000 | 2791.09000 | 2790.17000 | 2790.66000 | 27.6610 | 77189.8000 | 2790.56001 2014-05-11 05:26:00 | 2790.22000 | 2794.58000 | 2790.22000 | 2791.84000 | 7.6090 | 21250.7100 | 2792.84000 2014-05-11 05:27:00 | 2791.84000 | 2791.84000 | 2790.19000 | 2790.33000 | 8.1020 | 22613.6200 | 2791.12001 2014-05-11 05:28:00 | 2790.33000 | 2792.86000 | 2790.15000 | 2792.57000 | 62.5771 | 174707.6700 | 2791.87993 2014-05-11 05:29:00 | 2792.93000 | 2792.93000 | 2792.04000 | 2792.57000 | 7.6220 | 21286.6100 | 2792.79001 2014-05-11 05:30:00 | 2792.33000 | 2792.33000 | 2790.44000 | 2790.44000 | 24.5980 | 68670.9600 | 2791.72998 2014-05-11 05:31:00 | 2790.44000 | 2790.44000 | 2789.93000 | 2789.93000 | 52.4830 | 146432.2600 | 2790.09006 2014-05-11 05:32:00 | 2789.91000 | 2789.91000 | 2789.42000 | 2789.42000 | 14.6210 | 40786.9300 | 2789.61001 2014-05-11 05:33:00 | 2788.54000 | 2788.98000 | 2786.98000 | 2786.98000 | 24.0080 | 66941.3200 | 2788.28998 2014-05-11 05:34:00 | 2786.96000 | 2786.98000 | 2786.00000 | 2786.97000 | 7.0020 | 19512.3000 | 2786.67001 2014-05-11 05:35:00 | 2786.92000 | 2787.70000 | 2786.29000 | 2787.62000 | 34.2171 | 95368.4000 | 2787.15996 2014-05-11 05:36:00 | 2787.33000 | 2788.00000 | 2786.28000 | 2787.62000 | 37.0450 | 103256.1500 | 2787.31993 2014-05-11 05:37:00 | 2787.98000 | 2790.00000 | 2787.70000 | 2788.66000 | 14.7750 | 41199.6800 | 2788.46997 2014-05-11 05:38:00 | 2788.95000 | 2789.87000 | 2788.68000 | 2789.38000 | 6.8900 | 19216.9900 | 2789.11000 2014-05-11 05:39:00 | 2789.50000 | 2790.42000 | 2788.42000 | 2790.42000 | 41.6280 | 116149.1300 | 2790.16997 2014-05-11 05:40:00 | 2790.19000 | 2790.42000 | 2788.84000 | 2789.79000 | 8.7990 | 24548.0300 | 2789.87000 2014-05-11 05:41:00 | 2789.79000 | 2790.42000 | 2789.79000 | 2789.85000 | 0.5790 | 1615.3000 | 2789.81000 2014-05-11 05:42:00 | 2789.85000 | 2791.50000 | 2789.85000 | 2791.50000 | 19.4260 | 54216.4400 | 2790.91997 2014-05-11 05:43:00 | 2790.37000 | 2791.85000 | 2790.32000 | 2790.44000 | 12.2320 | 34139.4000 | 2790.99001 2014-05-11 05:44:00 | 2791.33000 | 2791.41000 | 2790.61000 | 2790.61000 | 7.7100 | 21519.5000 | 2791.12000 2014-05-11 05:45:00 | 2790.92000 | 2790.92000 | 2790.00000 | 2790.32000 | 3.3660 | 9392.3200 | 2790.35000 2014-05-11 05:46:00 | 2790.92000 | 2791.22000 | 2790.39000 | 2791.22000 | 9.6420 | 26912.7800 | 2791.20001 2014-05-11 05:47:00 | 2791.09000 | 2791.48000 | 2790.52000 | 2790.99000 | 19.6850 | 54935.1000 | 2790.71004 2014-05-11 05:48:00 | 2791.11000 | 2791.82000 | 2790.48000 | 2791.46000 | 67.4850 | 188372.1100 | 2791.31988 2014-05-11 05:49:00 | 2790.46000 | 2791.06000 | 2789.67000 | 2790.76000 | 13.7100 | 38258.1600 | 2790.53000 2014-05-11 05:50:00 | 2790.68000 | 2791.02000 | 2789.50000 | 2789.67000 | 32.9970 | 92067.0300 | 2790.15997 2014-05-11 05:51:00 | 2789.82000 | 2790.77000 | 2789.50000 | 2789.50000 | 58.8250 | 164103.0500 | 2789.67990 2014-05-11 05:52:00 | 2789.52000 | 2789.52000 | 2788.50000 | 2788.54000 | 15.7800 | 44005.0600 | 2788.66000 2014-05-11 05:53:00 | 2788.54000 | 2790.89000 | 2788.54000 | 2789.92000 | 26.7670 | 74667.3300 | 2789.52997 2014-05-11 05:54:00 | 2790.00000 | 2790.33000 | 2790.00000 | 2790.05000 | 5.0610 | 14120.4100 | 2790.04000 2014-05-11 05:55:00 | 2790.86000 | 2790.89000 | 2790.05000 | 2790.05000 | 8.1710 | 22804.1300 | 2790.86000 2014-05-11 05:56:00 | 2790.89000 | 2790.89000 | 2790.89000 | 2790.89000 | 0.5310 | 1481.9600 | 2790.89000 2014-05-11 05:57:00 | 2790.89000 | 2790.89000 | 2790.06000 | 2790.64000 | 10.5920 | 29560.8900 | 2790.87001 2014-05-11 05:58:00 | 2790.06000 | 2790.06000 | 2789.86000 | 2790.00000 | 26.4340 | 73750.8700 | 2790.00004 2014-05-11 05:59:00 | 2789.96000 | 2789.96000 | 2789.96000 | 2789.96000 | 0.5000 | 1394.9800 | 2789.96000 2014-05-11 06:00:00 | . | . | . | . | . | . | . 2014-05-11 06:01:00 | 2789.89000 | 2789.93000 | 2789.00000 | 2789.05000 | 7.9940 | 22297.0400 | 2789.22001 2014-05-11 06:02:00 | 2789.07000 | 2789.07000 | 2789.00000 | 2789.00000 | 3.4610 | 9652.7500 | 2789.01000 2014-05-11 06:03:00 | 2789.02000 | 2789.02000 | 2788.28000 | 2788.68000 | 13.2490 | 36947.0200 | 2788.66000 2014-05-11 06:04:00 | 2787.78000 | 2788.90000 | 2787.78000 | 2788.81000 | 72.0500 | 200914.4400 | 2788.54000 2014-05-11 06:05:00 | 2788.77000 | 2788.88000 | 2787.80000 | 2788.49000 | 21.9140 | 61102.4900 | 2788.29003 2014-05-11 06:06:00 | 2788.07000 | 2788.83000 | 2788.05000 | 2788.81000 | 13.1800 | 36750.1500 | 2788.33000 2014-05-11 06:07:00 | 2789.00000 | 2789.00000 | 2788.17000 | 2788.17000 | 40.6140 | 113247.6500 | 2788.39006 2014-05-11 06:08:00 | 2788.10000 | 2788.10000 | 2788.10000 | 2788.10000 | 3.0000 | 8364.3000 | 2788.10000 2014-05-11 06:09:00 | . | . | . | . | . | . | . 2014-05-11 06:10:00 | 2788.98000 | 2790.70000 | 2788.97000 | 2790.55000 | 20.8060 | 58040.0000 | 2789.57997 2014-05-11 06:11:00 | 2790.99000 | 2790.99000 | 2789.28000 | 2789.69000 | 45.6270 | 127320.2700 | 2790.45995 2014-05-11 06:12:00 | 2790.80000 | 2790.80000 | 2789.52000 | 2790.40000 | 56.0920 | 156508.9100 | 2790.22004 2014-05-11 06:13:00 | 2789.60000 | 2790.94000 | 2789.49000 | 2790.00000 | 58.4470 | 163077.1300 | 2790.16994 2014-05-11 06:14:00 | 2789.29000 | 2789.90000 | 2788.67000 | 2789.90000 | 35.6571 | 99460.3900 | 2789.35996 2014-05-11 06:15:00 | 2788.96000 | 2791.05000 | 2788.96000 | 2789.40000 | 64.4141 | 179726.9300 | 2790.18009 2014-05-11 06:16:00 | 2789.71000 | 2790.83000 | 2789.37000 | 2790.43000 | 34.5341 | 96369.3600 | 2790.56005 2014-05-11 06:17:00 | 2789.39000 | 2790.78000 | 2789.00000 | 2789.76000 | 56.3969 | 157327.0700 | 2789.63994 2014-05-11 06:18:00 | 2789.49000 | 2790.28000 | 2789.24000 | 2789.87000 | 20.2180 | 56402.3600 | 2789.70999 2014-05-11 06:19:00 | . | . | . | . | . | . | . 2014-05-11 06:20:00 | 2789.98000 | 2791.26000 | 2788.00000 | 2791.26000 | 29.8329 | 83214.8300 | 2789.36003 2014-05-11 06:21:00 | 2789.25000 | 2789.25000 | 2788.00000 | 2788.75000 | 63.7121 | 177666.9200 | 2788.59005 2014-05-11 06:22:00 | 2789.08000 | 2790.56000 | 2788.38000 | 2788.82000 | 20.4620 | 57076.5900 | 2789.39001 2014-05-11 06:23:00 | 2789.61000 | 2789.66000 | 2788.57000 | 2788.78000 | 30.5380 | 85169.1400 | 2788.95998 2014-05-11 06:24:00 | 2788.72000 | 2789.96000 | 2788.64000 | 2789.28000 | 47.2861 | 131893.1200 | 2789.25993 2014-05-11 06:25:00 | 2788.52000 | 2788.52000 | 2786.56000 | 2786.56000 | 13.8850 | 38711.0500 | 2787.97997 2014-05-11 06:26:00 | 2786.10000 | 2789.02000 | 2786.09000 | 2788.40000 | 58.4909 | 163034.7400 | 2787.35002 2014-05-11 06:27:00 | 2789.27000 | 2789.61000 | 2787.55000 | 2787.55000 | 41.7380 | 116387.1200 | 2788.51997 2014-05-11 06:28:00 | 2787.47000 | 2787.93000 | 2786.03000 | 2787.04000 | 17.2640 | 48120.3000 | 2787.32002 2014-05-11 06:29:00 | 2787.63000 | 2787.63000 | 2787.58000 | 2787.58000 | 1.3000 | 3623.9000 | 2787.62000 2014-05-11 06:30:00 | 2786.66000 | 2787.02000 | 2786.35000 | 2787.00000 | 14.2290 | 39650.8300 | 2786.61999 2014-05-11 06:31:00 | 2787.00000 | 2787.00000 | 2786.50000 | 2786.50000 | 13.8440 | 38580.4400 | 2786.80002 2014-05-11 06:32:00 | 2786.02000 | 2786.05000 | 2785.90000 | 2785.90000 | 30.0559 | 83735.5700 | 2785.98996 2014-05-11 06:33:00 | 2786.98000 | 2786.98000 | 2786.89000 | 2786.89000 | 8.2240 | 22919.8400 | 2786.95001 2014-05-11 06:34:00 | 2786.14000 | 2786.99000 | 2786.12000 | 2786.82000 | 1.8110 | 5046.4600 | 2786.56000 2014-05-11 06:35:00 | 2786.35000 | 2786.97000 | 2786.35000 | 2786.97000 | 7.8570 | 21894.3700 | 2786.60999 2014-05-11 06:36:00 | 2786.97000 | 2787.08000 | 2786.22000 | 2786.22000 | 33.0639 | 92150.2100 | 2787.03005 2014-05-11 06:37:00 | 2786.22000 | 2788.99000 | 2786.22000 | 2788.80000 | 10.0360 | 27981.2200 | 2788.08999 2014-05-11 06:38:00 | 2788.80000 | 2788.83000 | 2787.68000 | 2788.70000 | 36.0230 | 100444.2500 | 2788.34004 2014-05-11 06:39:00 | 2788.34000 | 2788.68000 | 2787.71000 | 2787.99000 | 55.5611 | 154904.8200 | 2788.01002 2014-05-11 06:40:00 | 2787.66000 | 2787.66000 | 2786.66000 | 2787.34000 | 28.3400 | 78978.6800 | 2786.83000 2014-05-11 06:41:00 | 2787.21000 | 2787.86000 | 2786.55000 | 2786.55000 | 28.0010 | 78047.0800 | 2787.30001 2014-05-11 06:42:00 | 2786.55000 | 2786.55000 | 2786.03000 | 2786.50000 | 6.9210 | 19284.9100 | 2786.43000 2014-05-11 06:43:00 | 2786.03000 | 2786.53000 | 2784.98000 | 2784.98000 | 29.2340 | 81443.6000 | 2785.92004 2014-05-11 06:44:00 | 2784.97000 | 2787.93000 | 2782.99000 | 2787.00000 | 44.9710 | 125287.9700 | 2785.97002 2014-05-11 06:45:00 | 2786.67000 | 2786.93000 | 2785.72000 | 2786.90000 | 47.5750 | 132566.2800 | 2786.46991 2014-05-11 06:46:00 | 2786.13000 | 2786.13000 | 2783.29000 | 2783.29000 | 13.2520 | 36896.1800 | 2784.20001 2014-05-11 06:47:00 | 2785.70000 | 2785.70000 | 2783.96000 | 2783.96000 | 13.2170 | 36804.9500 | 2784.66999 2014-05-11 06:48:00 | 2783.96000 | 2784.97000 | 2783.40000 | 2784.12000 | 42.5690 | 118514.7800 | 2784.05999 2014-05-11 06:49:00 | 2783.46000 | 2783.46000 | 2781.51000 | 2781.52000 | 23.3170 | 64884.4000 | 2782.70997 2014-05-11 06:50:00 | 2781.68000 | 2784.71000 | 2781.49000 | 2783.95000 | 27.0510 | 75265.5300 | 2782.36001 2014-05-11 06:51:00 | 2783.77000 | 2785.00000 | 2782.86000 | 2784.88000 | 18.5070 | 51518.2400 | 2783.71998 2014-05-11 06:52:00 | 2783.80000 | 2783.80000 | 2782.19000 | 2782.63000 | 64.0730 | 178284.4700 | 2782.52007 2014-05-11 06:53:00 | 2782.00000 | 2782.00000 | 2782.00000 | 2782.00000 | 0.0200 | 55.6400 | 2782.00000 2014-05-11 06:54:00 | 2782.80000 | 2784.80000 | 2782.80000 | 2784.19000 | 11.6490 | 32423.9900 | 2783.41000 2014-05-11 06:55:00 | 2782.20000 | 2783.76000 | 2781.50000 | 2781.79000 | 27.3120 | 75991.8800 | 2782.36002 2014-05-11 06:56:00 | 2782.11000 | 2783.00000 | 2781.46000 | 2781.46000 | 62.0120 | 172526.0200 | 2782.14004 2014-05-11 06:57:00 | 2782.98000 | 2783.00000 | 2781.05000 | 2782.74000 | 44.7629 | 124525.0700 | 2781.88005 2014-05-11 06:58:00 | 2782.07000 | 2782.59000 | 2781.27000 | 2781.94000 | 26.0280 | 72408.9600 | 2781.95998 2014-05-11 06:59:00 | 2782.21000 | 2782.21000 | 2781.01000 | 2781.01000 | 59.4789 | 165443.0300 | 2781.53998 2014-05-11 07:00:00 | 2781.01000 | 2782.96000 | 2781.01000 | 2782.12000 | 50.4100 | 140241.0200 | 2782.01000 2014-05-11 07:01:00 | 2782.87000 | 2784.96000 | 2782.87000 | 2784.34000 | 74.5411 | 207499.2100 | 2783.69003 2014-05-11 07:02:00 | 2784.06000 | 2784.92000 | 2783.28000 | 2784.75000 | 8.0970 | 22544.9600 | 2784.35999 2014-05-11 07:03:00 | 2783.68000 | 2784.98000 | 2783.43000 | 2784.58000 | 72.9681 | 203168.0000 | 2784.33995 2014-05-11 07:04:00 | 2784.94000 | 2785.00000 | 2784.52000 | 2784.65000 | 36.5241 | 101712.9500 | 2784.82005 2014-05-11 07:05:00 | 2784.70000 | 2785.00000 | 2782.26000 | 2784.08000 | 62.5251 | 174069.2200 | 2783.98989 2014-05-11 07:06:00 | 2784.72000 | 2784.81000 | 2782.74000 | 2783.17000 | 55.2941 | 153945.3600 | 2784.12008 2014-05-11 07:07:00 | 2784.50000 | 2784.90000 | 2783.51000 | 2784.11000 | 8.1630 | 22728.0000 | 2784.27001 2014-05-11 07:08:00 | 2783.74000 | 2784.90000 | 2783.34000 | 2784.65000 | 63.3830 | 176469.7700 | 2784.18007 2014-05-11 07:09:00 | 2784.65000 | 2784.68000 | 2783.91000 | 2783.91000 | 13.3730 | 37230.6000 | 2784.01001 2014-05-11 07:10:00 | 2783.93000 | 2785.00000 | 2782.06000 | 2784.66000 | 77.1070 | 214651.1700 | 2783.80992 2014-05-11 07:11:00 | 2784.54000 | 2784.82000 | 2783.51000 | 2784.02000 | 39.0740 | 108793.8500 | 2784.30006 2014-05-11 07:12:00 | 2782.01000 | 2783.10000 | 2781.81000 | 2783.00000 | 54.3960 | 151362.3400 | 2782.59992 2014-05-11 07:13:00 | 2783.00000 | 2783.00000 | 2781.66000 | 2782.92000 | 45.6550 | 127024.6000 | 2782.26992 2014-05-11 07:14:00 | 2782.87000 | 2782.87000 | 2781.71000 | 2782.10000 | 22.3570 | 62205.0200 | 2782.34998 2014-05-11 07:15:00 | 2782.66000 | 2782.77000 | 2781.82000 | 2781.84000 | 54.9869 | 152992.3800 | 2782.33994 2014-05-11 07:16:00 | 2782.79000 | 2783.00000 | 2782.79000 | 2783.00000 | 2.5340 | 7051.6100 | 2782.80000 2014-05-11 07:17:00 | 2782.80000 | 2782.82000 | 2782.50000 | 2782.50000 | 6.2590 | 17416.9600 | 2782.71000 2014-05-11 07:18:00 | 2782.48000 | 2783.00000 | 2782.48000 | 2782.92000 | 10.0650 | 28007.8500 | 2782.69998 2014-05-11 07:19:00 | 2783.00000 | 2783.00000 | 2781.42000 | 2782.07000 | 24.2530 | 67468.0800 | 2781.84003 2014-05-11 07:20:00 | 2781.75000 | 2782.59000 | 2781.02000 | 2781.52000 | 35.8740 | 99794.2400 | 2781.80005 2014-05-11 07:21:00 | 2782.57000 | 2782.58000 | 2781.04000 | 2781.11000 | 81.6449 | 227141.7700 | 2782.06985 2014-05-11 07:22:00 | 2782.00000 | 2782.98000 | 2781.01000 | 2781.01000 | 75.9591 | 211299.1800 | 2781.74997 2014-05-11 07:23:00 | 2781.01000 | 2781.77000 | 2780.01000 | 2780.20000 | 64.5939 | 179600.7500 | 2780.46009 2014-05-11 07:24:00 | 2780.20000 | 2780.61000 | 2779.52000 | 2779.52000 | 62.7291 | 174390.5500 | 2780.05998 2014-05-11 07:25:00 | 2779.99000 | 2779.99000 | 2777.05000 | 2778.09000 | 54.7781 | 152220.6000 | 2778.85996 2014-05-11 07:26:00 | 2779.26000 | 2779.51000 | 2778.02000 | 2778.02000 | 49.5810 | 137753.7300 | 2778.36002 2014-05-11 07:27:00 | 2778.99000 | 2779.62000 | 2777.00000 | 2778.20000 | 83.3841 | 231730.2700 | 2779.07012 2014-05-11 07:28:00 | 2778.20000 | 2779.65000 | 2777.00000 | 2777.70000 | 67.5940 | 187796.4700 | 2778.30010 2014-05-11 07:29:00 | 2777.72000 | 2779.98000 | 2777.70000 | 2779.84000 | 63.2761 | 175785.4700 | 2778.06991 2014-05-11 07:30:00 | 2779.95000 | 2779.95000 | 2778.00000 | 2778.00000 | 85.7429 | 238254.7500 | 2778.71009 2014-05-11 07:31:00 | 2778.01000 | 2779.97000 | 2777.75000 | 2778.42000 | 102.1430 | 283835.0400 | 2778.80011 2014-05-11 07:32:00 | 2778.47000 | 2778.78000 | 2777.77000 | 2778.01000 | 30.1750 | 83832.6600 | 2778.21995 2014-05-11 07:33:00 | 2778.01000 | 2779.00000 | 2777.77000 | 2778.14000 | 14.3730 | 39929.8900 | 2778.12002 2014-05-11 07:34:00 | 2778.12000 | 2778.12000 | 2777.77000 | 2778.12000 | 40.3630 | 112132.4100 | 2778.10004 2014-05-11 07:35:00 | . | . | . | . | . | . | . 2014-05-11 07:36:00 | 2777.80000 | 2777.80000 | 2777.01000 | 2777.20000 | 3.2500 | 9026.1700 | 2777.28000 2014-05-11 07:37:00 | 2777.20000 | 2777.20000 | 2775.15000 | 2777.20000 | 57.6491 | 160070.7600 | 2776.63998 2014-05-11 07:38:00 | 2776.14000 | 2776.26000 | 2770.01000 | 2772.62000 | 50.0819 | 138933.2900 | 2774.12003 2014-05-11 07:39:00 | 2771.35000 | 2772.96000 | 2769.00000 | 2769.19000 | 196.6839 | 544963.9900 | 2770.76028 2014-05-11 07:40:00 | 2769.00000 | 2770.09000 | 2768.83000 | 2769.13000 | 44.7551 | 123953.6400 | 2769.59992 2014-05-11 07:41:00 | 2769.79000 | 2771.47000 | 2769.79000 | 2770.90000 | 54.8570 | 151975.3700 | 2770.38994 2014-05-11 07:42:00 | 2770.58000 | 2772.80000 | 2770.24000 | 2772.00000 | 88.0061 | 243886.8000 | 2771.24988 2014-05-11 07:43:00 | 2772.00000 | 2772.00000 | 2768.12000 | 2769.70000 | 97.8100 | 270902.4300 | 2769.68000 2014-05-11 07:44:00 | 2769.81000 | 2771.18000 | 2768.05000 | 2769.57000 | 97.7402 | 270706.0700 | 2769.65001 2014-05-11 07:45:00 | 2768.24000 | 2772.00000 | 2768.02000 | 2771.93000 | 26.7670 | 74118.4300 | 2769.01997 2014-05-11 07:46:00 | 2771.73000 | 2771.73000 | 2770.42000 | 2771.66000 | 43.9549 | 121790.3000 | 2770.79992 2014-05-11 07:47:00 | 2771.54000 | 2772.04000 | 2771.00000 | 2772.02000 | 9.8420 | 27281.7900 | 2771.98001 2014-05-11 07:48:00 | 2772.04000 | 2772.92000 | 2772.00000 | 2772.00000 | 7.6880 | 21314.1600 | 2772.38999 2014-05-11 07:49:00 | 2772.02000 | 2772.02000 | 2770.08000 | 2770.41000 | 58.9260 | 163283.9000 | 2770.99991 2014-05-11 07:50:00 | 2770.94000 | 2770.94000 | 2768.03000 | 2768.63000 | 27.2390 | 75419.5500 | 2768.80999 2014-05-11 07:51:00 | 2768.62000 | 2770.88000 | 2768.00000 | 2768.00000 | 60.7080 | 168062.1800 | 2768.36996 2014-05-11 07:52:00 | 2768.00000 | 2768.05000 | 2767.00000 | 2767.00000 | 28.6520 | 79298.9300 | 2767.66002 2014-05-11 07:53:00 | 2767.66000 | 2768.10000 | 2766.26000 | 2767.00000 | 23.7240 | 65649.9000 | 2767.24003 2014-05-11 07:54:00 | 2766.15000 | 2766.30000 | 2764.99000 | 2764.99000 | 36.2119 | 100157.1700 | 2765.86003 2014-05-11 07:55:00 | 2763.11000 | 2765.97000 | 2763.02000 | 2763.35000 | 88.4269 | 244475.6800 | 2764.71990 2014-05-11 07:56:00 | 2763.35000 | 2767.37000 | 2763.00000 | 2766.84000 | 67.8540 | 187612.2200 | 2764.94010 2014-05-11 07:57:00 | 2767.16000 | 2768.07000 | 2765.20000 | 2765.22000 | 63.9001 | 176770.6100 | 2766.36000 2014-05-11 07:58:00 | 2765.43000 | 2768.97000 | 2763.08000 | 2766.91000 | 60.5939 | 167533.0800 | 2764.85009 2014-05-11 07:59:00 | 2766.08000 | 2766.75000 | 2765.04000 | 2766.00000 | 50.8380 | 140616.4900 | 2765.96996 2014-05-11 08:00:00 | 2765.93000 | 2772.96000 | 2765.91000 | 2769.77000 | 47.3750 | 131128.6900 | 2767.88991 2014-05-11 08:01:00 | 2769.77000 | 2771.97000 | 2767.89000 | 2769.15000 | 26.1520 | 72441.2700 | 2770.01002 2014-05-11 08:02:00 | 2769.11000 | 2769.27000 | 2767.93000 | 2769.27000 | 66.9421 | 185340.6400 | 2768.67005 2014-05-11 08:03:00 | 2769.27000 | 2770.06000 | 2768.29000 | 2770.06000 | 26.9580 | 74652.8300 | 2769.22998 2014-05-11 08:04:00 | 2772.67000 | 2772.67000 | 2769.11000 | 2770.23000 | 21.0920 | 58440.4900 | 2770.74002 2014-05-11 08:05:00 | 2770.66000 | 2772.96000 | 2770.53000 | 2771.00000 | 25.3150 | 70155.2800 | 2771.28995 2014-05-11 08:06:00 | 2771.04000 | 2771.04000 | 2769.00000 | 2769.00000 | 17.3940 | 48175.2600 | 2769.65003 2014-05-11 08:07:00 | 2769.02000 | 2769.91000 | 2768.06000 | 2769.72000 | 43.4631 | 120346.2100 | 2768.93005 2014-05-11 08:08:00 | 2768.68000 | 2769.48000 | 2768.34000 | 2768.97000 | 35.2600 | 97635.2400 | 2769.01000 2014-05-11 08:09:00 | 2768.76000 | 2770.07000 | 2768.10000 | 2769.14000 | 100.1811 | 277397.5100 | 2768.96004 2014-05-11 08:10:00 | 2769.27000 | 2771.95000 | 2768.15000 | 2769.03000 | 60.7290 | 168144.5900 | 2768.76998 2014-05-11 08:11:00 | 2769.21000 | 2771.49000 | 2769.21000 | 2770.35000 | 56.2921 | 155956.6500 | 2770.49004 2014-05-11 08:12:00 | 2770.47000 | 2771.00000 | 2769.79000 | 2770.40000 | 7.3700 | 20418.7900 | 2770.53000 2014-05-11 08:13:00 | 2770.52000 | 2772.00000 | 2770.00000 | 2772.00000 | 102.2241 | 283222.1200 | 2770.60015 2014-05-11 08:14:00 | 2771.14000 | 2771.98000 | 2769.01000 | 2771.98000 | 4.1070 | 11377.6400 | 2770.30000 2014-05-11 08:15:00 | 2769.82000 | 2772.00000 | 2769.82000 | 2772.00000 | 76.6701 | 212416.0600 | 2770.52000 2014-05-11 08:16:00 | 2771.06000 | 2776.75000 | 2770.00000 | 2776.75000 | 46.7639 | 129586.1600 | 2771.07007 2014-05-11 08:17:00 | 2776.75000 | 2776.75000 | 2773.60000 | 2775.16000 | 49.9640 | 138661.0400 | 2775.22007 2014-05-11 08:18:00 | 2775.71000 | 2776.34000 | 2773.12000 | 2773.93000 | 59.5490 | 165218.8300 | 2774.49998 2014-05-11 08:19:00 | 2773.13000 | 2774.50000 | 2772.09000 | 2772.09000 | 14.9660 | 41514.5600 | 2773.92998 2014-05-11 08:20:00 | 2774.08000 | 2774.08000 | 2774.04000 | 2774.08000 | 2.6670 | 7398.4700 | 2774.08000 2014-05-11 08:21:00 | 2774.50000 | 2776.00000 | 2772.37000 | 2773.35000 | 42.5520 | 118055.4800 | 2774.38003 2014-05-11 08:22:00 | 2773.30000 | 2775.94000 | 2772.31000 | 2773.89000 | 63.4739 | 176095.7400 | 2774.30009 2014-05-11 08:23:00 | 2773.33000 | 2773.50000 | 2773.17000 | 2773.46000 | 45.6100 | 126493.5300 | 2773.37000 2014-05-11 08:24:00 | 2773.48000 | 2773.48000 | 2772.30000 | 2773.08000 | 70.1740 | 194604.4900 | 2773.17010 2014-05-11 08:25:00 | 2773.71000 | 2775.13000 | 2773.12000 | 2774.88000 | 106.0132 | 294076.3300 | 2773.96012 2014-05-11 08:26:00 | 2774.38000 | 2776.00000 | 2772.62000 | 2773.87000 | 99.9910 | 277453.9000 | 2774.79003 2014-05-11 08:27:00 | 2774.05000 | 2774.05000 | 2772.60000 | 2773.10000 | 12.5680 | 34855.9600 | 2773.38999 2014-05-11 08:28:00 | 2773.10000 | 2773.10000 | 2770.00000 | 2770.00000 | 96.5460 | 267494.1500 | 2770.63986 2014-05-11 08:29:00 | 2770.00000 | 2770.18000 | 2769.49000 | 2770.00000 | 22.2170 | 61537.5600 | 2769.83998 2014-05-11 08:30:00 | 2770.56000 | 2773.32000 | 2770.56000 | 2772.58000 | 61.5889 | 170742.9600 | 2772.29998 2014-05-11 08:31:00 | 2772.05000 | 2773.04000 | 2771.23000 | 2772.04000 | 55.7270 | 154482.4600 | 2772.12994 2014-05-11 08:32:00 | 2771.68000 | 2772.76000 | 2770.00000 | 2770.09000 | 95.7899 | 265454.0000 | 2771.21000 2014-05-11 08:33:00 | 2770.07000 | 2770.09000 | 2769.00000 | 2769.00000 | 6.2210 | 17227.1500 | 2769.19000 2014-05-11 08:34:00 | 2769.02000 | 2769.14000 | 2768.80000 | 2768.95000 | 19.7290 | 54629.7400 | 2769.00999 2014-05-11 08:35:00 | 2768.95000 | 2769.12000 | 2768.13000 | 2768.89000 | 3.2410 | 8973.6200 | 2768.78000 2014-05-11 08:36:00 | 2768.89000 | 2769.14000 | 2768.09000 | 2768.91000 | 13.5530 | 37526.8100 | 2768.89001 2014-05-11 08:37:00 | 2768.98000 | 2769.00000 | 2767.39000 | 2767.99000 | 26.4730 | 73295.0300 | 2768.67003 2014-05-11 08:38:00 | 2768.96000 | 2768.96000 | 2768.96000 | 2768.96000 | 0.2920 | 808.5400 | 2768.96000 2014-05-11 08:39:00 | 2767.99000 | 2767.99000 | 2767.87000 | 2767.98000 | 20.0150 | 55400.6300 | 2767.95996 2014-05-11 08:40:00 | 2767.98000 | 2767.98000 | 2767.80000 | 2767.80000 | 6.3440 | 17559.5900 | 2767.91001 2014-05-11 08:41:00 | 2767.16000 | 2767.16000 | 2765.00000 | 2765.02000 | 54.0359 | 149471.5200 | 2766.14992 2014-05-11 08:42:00 | 2765.00000 | 2768.40000 | 2764.93000 | 2768.28000 | 105.7941 | 292671.0100 | 2766.42016 2014-05-11 08:43:00 | 2768.40000 | 2769.86000 | 2764.00000 | 2765.98000 | 94.4580 | 261325.5900 | 2766.57993 2014-05-11 08:44:00 | 2767.30000 | 2767.89000 | 2761.93000 | 2762.33000 | 53.2021 | 147065.3800 | 2764.28004 2014-05-11 08:45:00 | 2764.97000 | 2764.97000 | 2761.10000 | 2761.10000 | 66.9909 | 185078.5400 | 2762.74002 2014-05-11 08:46:00 | 2761.10000 | 2762.56000 | 2760.00000 | 2761.02000 | 72.3550 | 199756.8700 | 2760.78987 2014-05-11 08:47:00 | 2761.59000 | 2762.57000 | 2760.02000 | 2760.96000 | 81.7691 | 225806.9300 | 2761.51997 2014-05-11 08:48:00 | 2760.12000 | 2762.58000 | 2760.10000 | 2762.44000 | 31.6810 | 87490.2500 | 2761.60001 2014-05-11 08:49:00 | 2762.51000 | 2762.58000 | 2761.38000 | 2762.58000 | 46.0490 | 127194.8000 | 2762.15998 2014-05-11 08:50:00 | 2762.25000 | 2762.58000 | 2761.50000 | 2761.50000 | 64.1929 | 177316.9500 | 2762.25007 2014-05-11 08:51:00 | 2762.58000 | 2763.00000 | 2761.00000 | 2761.31000 | 46.1209 | 127370.3300 | 2761.66002 2014-05-11 08:52:00 | 2761.02000 | 2762.52000 | 2759.66000 | 2759.86000 | 58.3209 | 160975.0600 | 2760.16002 2014-05-11 08:53:00 | 2759.69000 | 2759.99000 | 2758.09000 | 2758.09000 | 63.5989 | 175468.7900 | 2758.98998 2014-05-11 08:54:00 | 2758.16000 | 2758.68000 | 2752.00000 | 2752.04000 | 154.5092 | 425657.5000 | 2754.89996 2014-05-11 08:55:00 | 2753.11000 | 2753.78000 | 2751.00000 | 2752.12000 | 37.7000 | 103747.1200 | 2751.91000 2014-05-11 08:56:00 | 2752.02000 | 2752.02000 | 2750.14000 | 2751.04000 | 74.6809 | 205456.2100 | 2751.12003 2014-05-11 08:57:00 | 2751.96000 | 2752.00000 | 2750.82000 | 2750.82000 | 21.2420 | 58449.5400 | 2751.60002 2014-05-11 08:58:00 | 2750.84000 | 2754.14000 | 2750.82000 | 2753.76000 | 52.8370 | 145451.7400 | 2752.83994 2014-05-11 08:59:00 | 2753.80000 | 2756.88000 | 2752.75000 | 2755.01000 | 95.5499 | 263318.2100 | 2755.82000 2014-05-11 09:00:00 | 2756.61000 | 2758.09000 | 2756.60000 | 2757.78000 | 40.4380 | 111513.5500 | 2757.63997 2014-05-11 09:01:00 | 2757.00000 | 2757.76000 | 2753.00000 | 2755.13000 | 13.6460 | 37591.5600 | 2754.76998 2014-05-11 09:02:00 | 2756.48000 | 2757.82000 | 2754.08000 | 2757.00000 | 25.2720 | 69655.6900 | 2756.24002 2014-05-11 09:03:00 | 2757.05000 | 2757.05000 | 2754.11000 | 2756.00000 | 12.3370 | 34006.4000 | 2756.45999 2014-05-11 09:04:00 | 2755.17000 | 2755.58000 | 2755.00000 | 2755.00000 | 7.0040 | 19298.5400 | 2755.36001 2014-05-11 09:05:00 | 2755.96000 | 2756.00000 | 2755.82000 | 2755.82000 | 8.1260 | 22395.0300 | 2755.96999 2014-05-11 09:06:00 | 2755.88000 | 2757.43000 | 2755.88000 | 2757.40000 | 10.1930 | 28097.6700 | 2756.57001 2014-05-11 09:07:00 | 2757.41000 | 2758.91000 | 2757.00000 | 2757.97000 | 50.9531 | 140533.1800 | 2758.09006 2014-05-11 09:08:00 | 2757.97000 | 2757.98000 | 2756.70000 | 2757.88000 | 13.3280 | 36747.3400 | 2757.14999 2014-05-11 09:09:00 | 2757.88000 | 2759.00000 | 2755.41000 | 2759.00000 | 50.6890 | 139791.1500 | 2757.81998 2014-05-11 09:10:00 | 2759.00000 | 2759.90000 | 2758.97000 | 2759.06000 | 23.7260 | 65469.3200 | 2759.38997 2014-05-11 09:11:00 | 2758.91000 | 2758.91000 | 2756.72000 | 2757.00000 | 21.3480 | 58856.8300 | 2757.01998 2014-05-11 09:12:00 | 2757.12000 | 2757.98000 | 2756.52000 | 2756.52000 | 1.5300 | 4218.7500 | 2757.35000 2014-05-11 09:13:00 | 2756.52000 | 2756.52000 | 2754.10000 | 2754.10000 | 32.1809 | 88688.7500 | 2755.94001 2014-05-11 09:14:00 | 2754.09000 | 2758.06000 | 2750.11000 | 2752.48000 | 149.7030 | 412107.0200 | 2752.83016 2014-05-11 09:15:00 | 2752.96000 | 2753.00000 | 2750.50000 | 2750.92000 | 60.1471 | 165506.7100 | 2751.69994 2014-05-11 09:16:00 | 2751.06000 | 2753.00000 | 2751.06000 | 2753.00000 | 53.3100 | 146718.6200 | 2752.18000 2014-05-11 09:17:00 | 2752.98000 | 2754.00000 | 2751.99000 | 2753.52000 | 17.0640 | 46982.3300 | 2753.30002 2014-05-11 09:18:00 | 2753.04000 | 2754.00000 | 2753.00000 | 2753.35000 | 25.5490 | 70354.3500 | 2753.69999 2014-05-11 09:19:00 | 2753.37000 | 2753.37000 | 2753.00000 | 2753.00000 | 5.6820 | 15643.0700 | 2753.09000 2014-05-11 09:20:00 | 2752.87000 | 2758.98000 | 2752.87000 | 2754.07000 | 29.6670 | 81767.1200 | 2756.15997 2014-05-11 09:21:00 | 2755.98000 | 2758.99000 | 2754.81000 | 2754.81000 | 44.0570 | 121494.7100 | 2757.66995 2014-05-11 09:22:00 | 2754.73000 | 2756.10000 | 2754.07000 | 2754.55000 | 21.5050 | 59238.9900 | 2754.65996 2014-05-11 09:23:00 | 2754.11000 | 2757.67000 | 2754.11000 | 2756.47000 | 49.7130 | 136978.6200 | 2755.39005 2014-05-11 09:24:00 | 2756.47000 | 2759.90000 | 2756.47000 | 2759.12000 | 30.3680 | 83753.6900 | 2757.95998 2014-05-11 09:25:00 | 2759.12000 | 2759.94000 | 2757.11000 | 2757.36000 | 31.0979 | 85804.2100 | 2759.15998 2014-05-11 09:26:00 | 2757.75000 | 2758.98000 | 2756.12000 | 2758.40000 | 22.8800 | 63099.8000 | 2757.86000 2014-05-11 09:27:00 | 2758.40000 | 2758.40000 | 2758.23000 | 2758.30000 | 3.8990 | 10754.6000 | 2758.30000 2014-05-11 09:28:00 | 2757.27000 | 2758.30000 | 2757.14000 | 2757.31000 | 12.4630 | 34368.8200 | 2757.67001 2014-05-11 09:29:00 | 2757.34000 | 2759.49000 | 2757.34000 | 2757.88000 | 66.3809 | 183105.1000 | 2758.40002 2014-05-11 09:30:00 | 2757.88000 | 2758.67000 | 2756.00000 | 2758.57000 | 27.8110 | 76681.9600 | 2757.25001 2014-05-11 09:31:00 | 2758.60000 | 2759.31000 | 2758.60000 | 2759.00000 | 5.7160 | 15770.5900 | 2759.02999 2014-05-11 09:32:00 | 2758.93000 | 2759.97000 | 2758.57000 | 2759.39000 | 35.1500 | 96980.2300 | 2759.04000 2014-05-11 09:33:00 | 2759.97000 | 2762.02000 | 2759.97000 | 2762.00000 | 54.6411 | 150845.4700 | 2760.66002 2014-05-11 09:34:00 | 2762.02000 | 2764.07000 | 2762.02000 | 2763.91000 | 85.9079 | 237427.2300 | 2763.73994 2014-05-11 09:35:00 | 2763.91000 | 2765.49000 | 2762.75000 | 2765.49000 | 69.0679 | 190923.0900 | 2764.27995 2014-05-11 09:36:00 | 2765.44000 | 2766.00000 | 2764.28000 | 2766.00000 | 26.6210 | 73621.6100 | 2765.55001 2014-05-11 09:37:00 | 2766.02000 | 2766.12000 | 2764.10000 | 2764.98000 | 47.9450 | 132573.2200 | 2765.10991 2014-05-11 09:38:00 | 2765.00000 | 2766.64000 | 2764.25000 | 2764.40000 | 94.9681 | 262574.4800 | 2764.86994 2014-05-11 09:39:00 | 2765.09000 | 2766.84000 | 2765.09000 | 2766.05000 | 1.9150 | 5295.9600 | 2765.52000 2014-05-11 09:40:00 | 2766.61000 | 2766.85000 | 2765.00000 | 2765.12000 | 28.4770 | 78759.0700 | 2765.70997 2014-05-11 09:41:00 | 2765.12000 | 2765.50000 | 2765.10000 | 2765.10000 | 27.1470 | 75069.7700 | 2765.30997 2014-05-11 09:42:00 | 2765.12000 | 2765.12000 | 2764.97000 | 2765.02000 | 68.6191 | 189733.0800 | 2765.01998 2014-05-11 09:43:00 | 2764.42000 | 2764.53000 | 2764.01000 | 2764.01000 | 8.0440 | 22237.2100 | 2764.45001 2014-05-11 09:44:00 | 2763.95000 | 2763.99000 | 2762.16000 | 2762.24000 | 11.5930 | 32031.5200 | 2763.01001 2014-05-11 09:45:00 | 2762.97000 | 2763.00000 | 2761.16000 | 2761.16000 | 4.3470 | 12005.8400 | 2761.87000 2014-05-11 09:46:00 | . | . | . | . | . | . | . 2014-05-11 09:47:00 | 2761.26000 | 2761.26000 | 2761.25999 | 2761.26000 | 7.8080 | 21559.9200 | 2761.25999 2014-05-11 09:48:00 | 2762.00000 | 2763.01000 | 2761.80000 | 2762.21000 | 21.7970 | 60205.4900 | 2762.09998 2014-05-11 09:49:00 | 2762.14000 | 2762.17000 | 2762.00000 | 2762.01000 | 8.5320 | 23565.4600 | 2762.01001 2014-05-11 09:50:00 | 2763.01000 | 2763.01000 | 2762.06000 | 2762.06000 | 2.2020 | 6082.1700 | 2762.11000 2014-05-11 09:51:00 | . | . | . | . | . | . | . 2014-05-11 09:52:00 | 2762.91000 | 2762.96000 | 2762.91000 | 2762.96000 | 6.1550 | 17005.7700 | 2762.91999 2014-05-11 09:53:00 | 2762.98000 | 2764.81000 | 2762.98000 | 2763.98000 | 20.6100 | 56956.0000 | 2763.51000 2014-05-11 09:54:00 | 2764.00000 | 2765.00000 | 2763.51000 | 2764.17000 | 55.2399 | 152689.8100 | 2764.12000 2014-05-11 09:55:00 | 2763.79000 | 2765.10000 | 2763.79000 | 2765.06000 | 11.1130 | 30725.3500 | 2764.81001 2014-05-11 09:56:00 | 2765.10000 | 2765.10000 | 2765.10000 | 2765.10000 | 0.1000 | 276.5100 | 2765.10000 2014-05-11 09:57:00 | 2765.08000 | 2766.89000 | 2764.76000 | 2764.80000 | 71.4251 | 197514.6400 | 2765.33987 2014-05-11 09:58:00 | 2764.80000 | 2765.76000 | 2764.80000 | 2765.76000 | 2.2770 | 6296.5200 | 2765.27000 2014-05-11 09:59:00 | 2765.02000 | 2765.02000 | 2763.00000 | 2764.65000 | 21.6950 | 59971.7900 | 2764.30996 2014-05-11 10:00:00 | 2764.00000 | 2764.00000 | 2762.50000 | 2762.50000 | 66.4621 | 183638.1000 | 2763.05005 2014-05-11 10:01:00 | 2763.84000 | 2763.84000 | 2762.86000 | 2763.81000 | 4.9860 | 13779.0400 | 2763.54999 2014-05-11 10:02:00 | 2763.04000 | 2763.04000 | 2763.00000 | 2763.00000 | 5.0000 | 13815.0300 | 2763.01000 2014-05-11 10:03:00 | 2763.52000 | 2764.00000 | 2763.11000 | 2764.00000 | 14.3230 | 39578.8800 | 2763.31002 2014-05-11 10:04:00 | 2764.00000 | 2765.50000 | 2764.00000 | 2765.25000 | 7.2610 | 20075.5700 | 2764.85000 2014-05-11 10:05:00 | 2765.37000 | 2765.37000 | 2764.10000 | 2765.31000 | 39.4380 | 109041.8200 | 2764.88997 2014-05-11 10:06:00 | 2765.31000 | 2766.53000 | 2765.31000 | 2766.53000 | 41.4360 | 114614.9400 | 2766.06994 2014-05-11 10:07:00 | 2767.00000 | 2767.24000 | 2766.58000 | 2767.24000 | 20.2820 | 56120.1800 | 2766.99001 2014-05-11 10:08:00 | 2767.48000 | 2768.43000 | 2767.24000 | 2768.04000 | 1.8040 | 4993.4100 | 2767.96000 2014-05-11 10:09:00 | 2768.04000 | 2771.28000 | 2768.02000 | 2770.92000 | 105.7469 | 292947.4300 | 2770.26988 2014-05-11 10:10:00 | 2770.92000 | 2772.46000 | 2769.26000 | 2772.13000 | 41.7010 | 115578.8600 | 2771.61001 2014-05-11 10:11:00 | 2771.00000 | 2771.04000 | 2766.76000 | 2770.00000 | 11.9360 | 33063.5300 | 2770.06998 2014-05-11 10:12:00 | 2770.00000 | 2770.00000 | 2768.73000 | 2768.90000 | 31.7820 | 88009.8200 | 2769.17002 2014-05-11 10:13:00 | 2768.80000 | 2770.00000 | 2768.50000 | 2769.00000 | 36.6700 | 101551.0100 | 2769.32000 2014-05-11 10:14:00 | 2768.54000 | 2769.00000 | 2768.00000 | 2768.00000 | 16.9530 | 46933.3800 | 2768.44002 2014-05-11 10:15:00 | 2768.05000 | 2769.74000 | 2764.51000 | 2765.00000 | 38.5520 | 106597.8800 | 2765.04003 2014-05-11 10:16:00 | 2765.22000 | 2767.16000 | 2765.22000 | 2767.11000 | 10.2880 | 28461.4900 | 2766.46999 2014-05-11 10:17:00 | 2766.34000 | 2767.38000 | 2765.00000 | 2765.80000 | 31.9210 | 88297.6000 | 2766.13001 2014-05-11 10:18:00 | 2766.00000 | 2766.07000 | 2765.10000 | 2765.10000 | 17.9160 | 49551.6900 | 2765.77997 2014-05-11 10:19:00 | 2765.32000 | 2765.32000 | 2763.40000 | 2764.78000 | 9.8570 | 27250.6400 | 2764.59999 2014-05-11 10:20:00 | 2764.76000 | 2764.76000 | 2763.35000 | 2763.44000 | 10.4750 | 28947.6800 | 2763.49998 2014-05-11 10:21:00 | 2763.44000 | 2764.48000 | 2761.63000 | 2761.66000 | 30.4479 | 84112.1500 | 2762.48998 2014-05-11 10:22:00 | 2762.36000 | 2762.36000 | 2760.79000 | 2761.86000 | 49.4911 | 136679.5000 | 2761.70002 2014-05-11 10:23:00 | 2761.86000 | 2761.99000 | 2760.79000 | 2761.93000 | 26.5990 | 73455.3400 | 2761.57999 2014-05-11 10:24:00 | 2761.90000 | 2764.18000 | 2761.90000 | 2763.02000 | 15.8340 | 43750.1600 | 2763.05002 2014-05-11 10:25:00 | 2763.02000 | 2764.91000 | 2763.00000 | 2763.06000 | 28.5600 | 78932.0700 | 2763.73000 2014-05-11 10:26:00 | 2762.99000 | 2763.05000 | 2760.68000 | 2760.80000 | 28.1510 | 77748.8600 | 2761.85001 2014-05-11 10:27:00 | 2762.09000 | 2762.09000 | 2760.96000 | 2760.96000 | 9.8700 | 27255.3700 | 2761.44000 2014-05-11 10:28:00 | 2760.96000 | 2760.96000 | 2760.01000 | 2760.45000 | 36.9740 | 102061.5800 | 2760.36005 2014-05-11 10:29:00 | 2760.37000 | 2762.85000 | 2760.37000 | 2761.15000 | 66.2670 | 183021.4500 | 2761.87993 2014-05-11 10:30:00 | 2761.61000 | 2762.58000 | 2761.23000 | 2762.50000 | 7.0950 | 19598.7100 | 2762.32999 2014-05-11 10:31:00 | 2761.68000 | 2761.68000 | 2758.11000 | 2759.55000 | 35.3780 | 97643.5600 | 2760.00997 2014-05-11 10:32:00 | 2759.50000 | 2759.50000 | 2758.12000 | 2759.22000 | 26.2460 | 72408.6400 | 2758.83996 2014-05-11 10:33:00 | 2759.09000 | 2759.49000 | 2758.22000 | 2759.04000 | 12.9830 | 35821.3600 | 2759.10001 2014-05-11 10:34:00 | 2759.04000 | 2759.11000 | 2759.04000 | 2759.11000 | 0.8510 | 2347.9600 | 2759.06000 2014-05-11 10:35:00 | 2759.20000 | 2759.77000 | 2759.17000 | 2759.19000 | 4.5340 | 12510.4800 | 2759.26001 2014-05-11 10:36:00 | 2760.00000 | 2761.00000 | 2760.00000 | 2760.04000 | 21.5140 | 59379.9700 | 2760.06003 2014-05-11 10:37:00 | 2760.77000 | 2762.33000 | 2760.10000 | 2761.25000 | 33.2260 | 91740.7200 | 2761.10995 2014-05-11 10:38:00 | 2761.25000 | 2762.44000 | 2758.35000 | 2760.90000 | 31.1880 | 86070.6600 | 2759.73998 2014-05-11 10:39:00 | 2761.15000 | 2761.15000 | 2760.30000 | 2760.30000 | 8.2740 | 22845.1300 | 2761.07001 2014-05-11 10:40:00 | 2760.65000 | 2761.91000 | 2760.56000 | 2760.96000 | 49.1330 | 135672.9000 | 2761.34005 2014-05-11 10:41:00 | 2760.96000 | 2760.96000 | 2760.96000 | 2760.96000 | 0.0970 | 267.8100 | 2760.96000 2014-05-11 10:42:00 | 2760.96000 | 2760.96000 | 2758.46000 | 2759.50000 | 29.6180 | 81726.3400 | 2759.34998 2014-05-11 10:43:00 | 2760.51000 | 2760.53000 | 2758.00000 | 2758.00000 | 38.5740 | 106440.6300 | 2759.39006 2014-05-11 10:44:00 | 2758.00000 | 2760.34000 | 2757.96000 | 2759.93000 | 42.6571 | 117686.1100 | 2758.88995 2014-05-11 10:45:00 | 2758.29000 | 2759.79000 | 2758.29000 | 2759.79000 | 25.5270 | 70431.8700 | 2759.10997 2014-05-11 10:46:00 | 2758.43000 | 2759.58000 | 2756.11000 | 2758.26000 | 12.2390 | 33763.4400 | 2758.68000 2014-05-11 10:47:00 | 2758.20000 | 2759.00000 | 2757.92000 | 2759.00000 | 12.2180 | 33698.3800 | 2758.08999 2014-05-11 10:48:00 | 2758.52000 | 2758.98000 | 2756.69000 | 2758.98000 | 15.4780 | 42690.5500 | 2758.13999 2014-05-11 10:49:00 | 2760.43000 | 2760.43000 | 2758.24000 | 2759.81000 | 68.2800 | 188437.1200 | 2759.77000 2014-05-11 10:50:00 | 2761.00000 | 2762.31000 | 2761.00000 | 2761.01000 | 16.2570 | 44893.2600 | 2761.46998 2014-05-11 10:51:00 | 2761.01000 | 2761.05000 | 2758.68000 | 2760.15000 | 86.0361 | 237440.6800 | 2759.77988 2014-05-11 10:52:00 | 2759.26000 | 2761.44000 | 2759.26000 | 2761.33000 | 15.6810 | 43293.6500 | 2760.90001 2014-05-11 10:53:00 | 2760.64000 | 2761.25000 | 2759.96000 | 2760.05000 | 47.4219 | 130911.5400 | 2760.57003 2014-05-11 10:54:00 | 2760.08000 | 2760.92000 | 2759.98000 | 2759.98000 | 15.3270 | 42311.9700 | 2760.61998 2014-05-11 10:55:00 | 2760.93000 | 2760.93000 | 2759.69000 | 2759.71000 | 4.1350 | 11412.3400 | 2759.93999 2014-05-11 10:56:00 | 2757.44000 | 2759.55000 | 2756.69000 | 2757.01000 | 14.6200 | 40320.0400 | 2757.87000 2014-05-11 10:57:00 | 2756.81000 | 2759.75000 | 2755.38000 | 2758.67000 | 59.2190 | 163285.0600 | 2757.30998 2014-05-11 10:58:00 | 2757.78000 | 2759.99000 | 2757.78000 | 2758.61000 | 53.7940 | 148418.8600 | 2759.02008 2014-05-11 10:59:00 | 2759.99000 | 2760.00000 | 2759.25000 | 2759.25000 | 6.2920 | 17364.2300 | 2759.73000 2014-05-11 11:00:00 | 2759.98000 | 2760.00000 | 2759.98000 | 2760.00000 | 5.1420 | 14191.9000 | 2760.00000 2014-05-11 11:01:00 | 2760.72000 | 2761.00000 | 2760.72000 | 2761.00000 | 3.5950 | 9925.6200 | 2760.94999 2014-05-11 11:02:00 | 2761.00000 | 2761.17000 | 2761.00000 | 2761.17000 | 3.0110 | 8313.4300 | 2761.02000 2014-05-11 11:03:00 | 2761.67000 | 2762.40000 | 2761.67000 | 2761.70000 | 12.7600 | 35242.0300 | 2761.91000 2014-05-11 11:04:00 | 2761.70000 | 2761.70000 | 2759.92000 | 2760.33000 | 6.2930 | 17373.1700 | 2760.71001 2014-05-11 11:05:00 | 2761.28000 | 2762.04000 | 2760.60000 | 2761.24000 | 27.7870 | 76733.4600 | 2761.48997 2014-05-11 11:06:00 | 2762.13000 | 2762.48000 | 2760.60000 | 2761.95000 | 24.9730 | 68965.2000 | 2761.59003 2014-05-11 11:07:00 | 2761.61000 | 2761.95000 | 2761.04000 | 2761.41000 | 23.8500 | 65867.2300 | 2761.73000 2014-05-11 11:08:00 | 2762.00000 | 2762.00000 | 2760.78000 | 2761.11000 | 21.6380 | 59746.9800 | 2761.20998 2014-05-11 11:09:00 | 2761.00000 | 2764.70000 | 2761.00000 | 2764.70000 | 13.6060 | 37596.3300 | 2763.21998 2014-05-11 11:10:00 | 2763.19000 | 2764.63000 | 2763.19000 | 2763.79000 | 31.0970 | 85947.5100 | 2763.84997 2014-05-11 11:11:00 | 2763.60000 | 2763.85000 | 2763.58000 | 2763.85000 | 3.8490 | 10637.6400 | 2763.74000 2014-05-11 11:12:00 | 2763.29000 | 2763.54000 | 2761.96000 | 2763.00000 | 56.4460 | 155963.6800 | 2763.05992 2014-05-11 11:13:00 | 2762.55000 | 2764.71000 | 2762.55000 | 2764.17000 | 21.2000 | 58587.4700 | 2763.56000 2014-05-11 11:14:00 | 2763.03000 | 2764.18000 | 2761.30000 | 2761.30000 | 16.7750 | 46354.6400 | 2763.32003 2014-05-11 11:15:00 | 2762.73000 | 2764.12000 | 2762.73000 | 2764.12000 | 7.4330 | 20545.5700 | 2764.10001 2014-05-11 11:16:00 | 2761.91000 | 2763.43000 | 2761.91000 | 2762.99000 | 30.2839 | 83682.4200 | 2763.26004 2014-05-11 11:17:00 | 2762.32000 | 2763.58000 | 2762.32000 | 2762.42000 | 16.4530 | 45459.4700 | 2762.99002 2014-05-11 11:18:00 | . | . | . | . | . | . | . 2014-05-11 11:19:00 | 2763.59000 | 2763.59000 | 2762.60000 | 2763.57000 | 21.3940 | 59113.0900 | 2763.07003 2014-05-11 11:20:00 | . | . | . | . | . | . | . 2014-05-11 11:21:00 | 2762.65000 | 2764.99000 | 2762.65000 | 2764.18000 | 22.1690 | 61275.2400 | 2764.00999 2014-05-11 11:22:00 | 2764.77000 | 2764.94000 | 2763.59000 | 2764.56000 | 20.7060 | 57235.9300 | 2764.21997 2014-05-11 11:23:00 | 2764.51000 | 2764.99000 | 2763.97000 | 2764.55000 | 18.7740 | 51906.3000 | 2764.80003 2014-05-11 11:24:00 | 2764.99000 | 2766.71000 | 2764.99000 | 2766.02000 | 5.5850 | 15447.5100 | 2765.88999 2014-05-11 11:25:00 | 2766.74000 | 2767.28000 | 2766.02000 | 2767.28000 | 16.8580 | 46646.1000 | 2766.99999 2014-05-11 11:26:00 | 2766.20000 | 2767.62000 | 2764.62000 | 2765.00000 | 12.9320 | 35764.4200 | 2765.58001 2014-05-11 11:27:00 | 2765.20000 | 2766.88000 | 2765.16000 | 2765.93000 | 38.4010 | 106227.1700 | 2766.26001 2014-05-11 11:28:00 | 2766.31000 | 2766.95000 | 2765.08000 | 2765.98000 | 21.8760 | 60510.6200 | 2766.06997 2014-05-11 11:29:00 | 2765.98000 | 2767.04000 | 2765.98000 | 2766.93000 | 17.7770 | 49182.8900 | 2766.65998 2014-05-11 11:30:00 | 2766.95000 | 2767.48000 | 2766.62000 | 2767.48000 | 10.5980 | 29325.5700 | 2767.08999 2014-05-11 11:31:00 | 2767.67000 | 2767.90000 | 2766.66000 | 2767.08000 | 8.2080 | 22715.8400 | 2767.51999 2014-05-11 11:32:00 | 2767.10000 | 2767.90000 | 2767.00000 | 2767.90000 | 3.7200 | 10294.5400 | 2767.35000 2014-05-11 11:33:00 | 2767.90000 | 2768.70000 | 2766.62000 | 2767.75000 | 55.7899 | 154368.5200 | 2766.96000 2014-05-11 11:34:00 | 2766.83000 | 2769.90000 | 2766.79000 | 2767.09000 | 69.4669 | 192265.7200 | 2767.72992 2014-05-11 11:35:00 | 2767.88000 | 2769.04000 | 2767.27000 | 2768.00000 | 23.3680 | 64694.0500 | 2768.48998 2014-05-11 11:36:00 | 2768.00000 | 2770.88000 | 2768.00000 | 2770.60000 | 51.8720 | 143689.6700 | 2770.08004 2014-05-11 11:37:00 | 2770.60000 | 2770.98000 | 2770.03000 | 2770.98000 | 13.7800 | 38181.0400 | 2770.76000 2014-05-11 11:38:00 | 2770.98000 | 2772.00000 | 2770.31000 | 2770.80000 | 32.1211 | 89009.6900 | 2771.07001 2014-05-11 11:39:00 | 2771.53000 | 2772.00000 | 2770.90000 | 2772.00000 | 27.1140 | 75143.6400 | 2771.40004 2014-05-11 11:40:00 | 2771.42000 | 2771.42000 | 2769.23000 | 2769.23000 | 38.6150 | 106966.3100 | 2770.06993 2014-05-11 11:41:00 | 2768.34000 | 2771.74000 | 2768.32000 | 2769.18000 | 44.5351 | 123367.0400 | 2770.10992 2014-05-11 11:42:00 | 2769.22000 | 2771.29000 | 2769.22000 | 2770.00000 | 29.8470 | 82672.6900 | 2769.87997 2014-05-11 11:43:00 | 2768.20000 | 2769.60000 | 2768.03000 | 2769.43000 | 6.4240 | 17789.1000 | 2769.16001 2014-05-11 11:44:00 | 2769.39000 | 2769.48000 | 2769.38000 | 2769.40000 | 3.6000 | 9969.9200 | 2769.42000 2014-05-11 11:45:00 | 2769.56000 | 2770.98000 | 2769.09000 | 2770.98000 | 28.1050 | 77852.3500 | 2770.04995 2014-05-11 11:46:00 | 2770.19000 | 2770.19000 | 2768.41000 | 2768.93000 | 14.8870 | 41227.0100 | 2769.32998 2014-05-11 11:47:00 | 2768.82000 | 2769.53000 | 2768.82000 | 2769.10000 | 16.6580 | 46125.2900 | 2768.95999 2014-05-11 11:48:00 | 2769.50000 | 2769.50000 | 2769.41000 | 2769.41000 | 0.5140 | 1423.4800 | 2769.41000 2014-05-11 11:49:00 | 2769.02000 | 2769.02000 | 2768.50000 | 2768.50000 | 10.4940 | 29054.8000 | 2768.71002 2014-05-11 11:50:00 | 2768.33000 | 2768.64000 | 2767.61000 | 2768.33000 | 7.7890 | 21560.3500 | 2768.05000 2014-05-11 11:51:00 | 2768.03000 | 2768.71000 | 2766.94000 | 2767.33000 | 38.0701 | 105359.6800 | 2767.52000 2014-05-11 11:52:00 | 2766.67000 | 2766.73000 | 2764.51000 | 2764.59000 | 79.5031 | 219927.0900 | 2766.27009 2014-05-11 11:53:00 | 2764.86000 | 2766.01000 | 2764.86000 | 2765.04000 | 9.4610 | 26164.7100 | 2765.53000 2014-05-11 11:54:00 | 2765.04000 | 2765.04000 | 2764.56000 | 2764.56000 | 8.3240 | 23015.7300 | 2764.98001 2014-05-11 11:55:00 | 2764.56000 | 2767.92000 | 2764.56000 | 2767.37000 | 12.5630 | 34756.7000 | 2766.59001 2014-05-11 11:56:00 | 2767.18000 | 2767.90000 | 2765.76000 | 2766.26000 | 39.0210 | 107968.4700 | 2766.93001 2014-05-11 11:57:00 | 2766.86000 | 2767.86000 | 2766.51000 | 2767.84000 | 39.1880 | 108441.1000 | 2767.19997 2014-05-11 11:58:00 | 2767.91000 | 2767.94000 | 2766.26000 | 2766.30000 | 70.9859 | 196412.9500 | 2766.92989 2014-05-11 11:59:00 | 2766.26000 | 2767.08000 | 2765.17000 | 2765.86000 | 74.9980 | 207479.6100 | 2766.46994 2014-05-11 12:00:00 | 2766.47000 | 2766.80000 | 2766.47000 | 2766.80000 | 4.6340 | 12820.7300 | 2766.67001 2014-05-11 12:01:00 | 2766.87000 | 2766.87000 | 2765.37000 | 2766.22000 | 2.2990 | 6360.3800 | 2766.59000 2014-05-11 12:02:00 | 2766.27000 | 2766.79000 | 2765.44000 | 2766.53000 | 20.6330 | 57073.7500 | 2766.14002 2014-05-11 12:03:00 | 2766.33000 | 2766.77000 | 2765.45000 | 2765.45000 | 42.6770 | 118044.2400 | 2765.98995 2014-05-11 12:04:00 | 2766.02000 | 2766.50000 | 2765.00000 | 2765.00000 | 35.3460 | 97753.0200 | 2765.59995 2014-05-11 12:05:00 | 2765.04000 | 2765.04000 | 2764.83000 | 2764.83000 | 4.8360 | 13371.3800 | 2764.96999 2014-05-11 12:06:00 | 2764.58000 | 2764.58000 | 2764.24000 | 2764.24000 | 3.3930 | 9379.8800 | 2764.48000 2014-05-11 12:07:00 | 2764.49000 | 2767.52000 | 2764.13000 | 2764.47000 | 61.4440 | 169917.9900 | 2765.41009 2014-05-11 12:08:00 | 2765.45000 | 2766.38000 | 2764.00000 | 2764.51000 | 14.8190 | 40980.0800 | 2765.36999 2014-05-11 12:09:00 | 2764.53000 | 2765.48000 | 2764.05000 | 2764.84000 | 56.7249 | 156821.1600 | 2764.58990 2014-05-11 12:10:00 | 2764.70000 | 2765.30000 | 2764.00000 | 2764.80000 | 13.9670 | 38616.3000 | 2764.81998 2014-05-11 12:11:00 | 2764.81000 | 2765.00000 | 2764.08000 | 2764.19000 | 4.1210 | 11393.7300 | 2764.80000 2014-05-11 12:12:00 | 2764.24000 | 2766.00000 | 2764.24000 | 2766.00000 | 0.6370 | 1761.7000 | 2765.63000 2014-05-11 12:13:00 | 2765.80000 | 2766.40000 | 2764.43000 | 2765.10000 | 37.1090 | 102612.5900 | 2765.16999 2014-05-11 12:14:00 | 2765.01000 | 2766.32000 | 2764.38000 | 2765.28000 | 69.9090 | 193332.6700 | 2765.48998 2014-05-11 12:15:00 | 2766.26000 | 2766.26000 | 2764.57000 | 2765.09000 | 49.9250 | 138073.1900 | 2765.60991 2014-05-11 12:16:00 | 2765.53000 | 2765.64000 | 2765.53000 | 2765.61000 | 7.0180 | 19409.0600 | 2765.60999 2014-05-11 12:17:00 | 2765.09000 | 2766.00000 | 2765.09000 | 2765.92000 | 5.2120 | 14416.2400 | 2765.97000 2014-05-11 12:18:00 | 2765.92000 | 2767.91000 | 2765.07000 | 2766.66000 | 71.3611 | 197431.8100 | 2766.66003 2014-05-11 12:19:00 | 2767.24000 | 2767.50000 | 2765.07000 | 2766.39000 | 28.9630 | 80135.0200 | 2766.81003 2014-05-11 12:20:00 | 2766.15000 | 2766.78000 | 2765.09000 | 2765.77000 | 10.2230 | 28274.5000 | 2765.77001 2014-05-11 12:21:00 | 2766.50000 | 2766.50000 | 2765.22000 | 2765.84000 | 30.7000 | 84916.6900 | 2766.02000 2014-05-11 12:22:00 | 2766.00000 | 2766.02000 | 2765.91000 | 2765.91000 | 2.9790 | 8239.8800 | 2765.99000 2014-05-11 12:23:00 | 2765.91000 | 2765.93000 | 2765.91000 | 2765.93000 | 0.3600 | 995.7300 | 2765.93000 2014-05-11 12:24:00 | 2765.09000 | 2765.54000 | 2764.49000 | 2765.53000 | 22.0160 | 60879.1600 | 2765.21997 2014-05-11 12:25:00 | 2764.67000 | 2765.47000 | 2763.88000 | 2763.88000 | 29.2290 | 80806.2800 | 2764.58999 2014-05-11 12:26:00 | 2763.88000 | 2763.88000 | 2763.00000 | 2763.00000 | 15.1180 | 41772.3900 | 2763.08999 2014-05-11 12:27:00 | 2763.00000 | 2766.58000 | 2762.12000 | 2762.45000 | 52.7130 | 145689.6700 | 2763.83006 2014-05-11 12:28:00 | 2763.19000 | 2764.86000 | 2763.19000 | 2764.33000 | 31.9710 | 88373.2900 | 2764.17001 2014-05-11 12:29:00 | 2763.87000 | 2764.70000 | 2762.00000 | 2762.88000 | 81.1350 | 224207.6900 | 2763.38985 2014-05-11 12:30:00 | 2763.13000 | 2764.18000 | 2761.00000 | 2761.28000 | 86.9341 | 240148.5300 | 2762.42013 2014-05-11 12:31:00 | 2761.00000 | 2762.72000 | 2759.59000 | 2760.00000 | 94.5341 | 260956.5500 | 2760.45014 2014-05-11 12:32:00 | 2761.08000 | 2761.08000 | 2759.27000 | 2759.53000 | 37.2700 | 102861.7100 | 2759.91000 2014-05-11 12:33:00 | 2759.53000 | 2760.90000 | 2759.53000 | 2760.90000 | 69.5561 | 191986.0000 | 2760.15990 2014-05-11 12:34:00 | 2759.62000 | 2760.77000 | 2759.00000 | 2759.00000 | 61.0939 | 168602.6700 | 2759.73009 2014-05-11 12:35:00 | 2758.16000 | 2758.20000 | 2756.96000 | 2756.96000 | 12.4220 | 34254.8800 | 2757.60001 2014-05-11 12:36:00 | 2756.96000 | 2756.96000 | 2756.02000 | 2756.04000 | 3.4370 | 9473.5600 | 2756.35000 2014-05-11 12:37:00 | 2756.06000 | 2757.61000 | 2756.06000 | 2756.20000 | 125.5499 | 346131.1100 | 2756.92000 2014-05-11 12:38:00 | 2756.24000 | 2760.67000 | 2756.24000 | 2757.19000 | 50.0580 | 138098.9500 | 2758.77996 2014-05-11 12:39:00 | 2758.55000 | 2760.74000 | 2758.00000 | 2760.29000 | 22.0950 | 60970.7400 | 2759.47996 2014-05-11 12:40:00 | 2758.30000 | 2760.00000 | 2758.30000 | 2759.00000 | 11.2090 | 30927.1300 | 2759.13000 2014-05-11 12:41:00 | 2759.00000 | 2760.02000 | 2759.00000 | 2760.00000 | 11.3340 | 31275.9900 | 2759.48002 2014-05-11 12:42:00 | 2759.17000 | 2760.27000 | 2758.12000 | 2758.39000 | 97.9209 | 270177.4700 | 2759.14003 2014-05-11 12:43:00 | 2758.23000 | 2758.23000 | 2751.00000 | 2751.02000 | 145.4671 | 400754.6600 | 2754.94985 2014-05-11 12:44:00 | 2751.02000 | 2751.02000 | 2747.00000 | 2749.43000 | 89.3809 | 245784.0800 | 2749.85003 2014-05-11 12:45:00 | 2747.18000 | 2749.50000 | 2747.03000 | 2749.48000 | 55.9749 | 153862.1700 | 2748.76990 2014-05-11 12:46:00 | 2749.51000 | 2749.97000 | 2746.00000 | 2748.99000 | 48.4460 | 133093.3300 | 2747.24993 2014-05-11 12:47:00 | 2746.23000 | 2748.92000 | 2743.61000 | 2743.67000 | 52.1550 | 143185.8400 | 2745.38991 2014-05-11 12:48:00 | 2743.67000 | 2744.00000 | 2741.00000 | 2741.43000 | 78.0569 | 214056.1300 | 2742.30991 2014-05-11 12:49:00 | 2741.73000 | 2747.00000 | 2741.00000 | 2744.62000 | 105.0320 | 288234.1100 | 2744.25008 2014-05-11 12:50:00 | 2744.58000 | 2747.78000 | 2743.00000 | 2747.28000 | 46.6250 | 128056.3700 | 2746.51991 2014-05-11 12:51:00 | 2746.53000 | 2747.35000 | 2743.23000 | 2745.22000 | 65.4260 | 179608.0100 | 2745.20990 2014-05-11 12:52:00 | 2744.80000 | 2746.22000 | 2744.10000 | 2745.31000 | 17.3450 | 47610.7200 | 2744.91997 2014-05-11 12:53:00 | 2745.42000 | 2747.68000 | 2745.42000 | 2746.57000 | 28.8600 | 79264.4400 | 2746.52000 2014-05-11 12:54:00 | 2747.72000 | 2748.00000 | 2745.00000 | 2745.21000 | 56.2260 | 154400.0700 | 2746.05992 2014-05-11 12:55:00 | 2745.21000 | 2745.33000 | 2743.28000 | 2743.33000 | 89.5960 | 245956.1500 | 2745.16987 2014-05-11 12:56:00 | 2743.37000 | 2745.04000 | 2743.13000 | 2743.72000 | 111.7840 | 306764.4300 | 2744.26016 2014-05-11 12:57:00 | 2744.74000 | 2744.74000 | 2743.20000 | 2743.71000 | 32.9670 | 90454.5900 | 2743.78996 2014-05-11 12:58:00 | 2743.80000 | 2745.00000 | 2743.30000 | 2744.22000 | 22.5830 | 61975.4200 | 2744.34002 2014-05-11 12:59:00 | 2744.49000 | 2744.76000 | 2741.90000 | 2741.90000 | 61.6829 | 169216.5400 | 2743.33007 2014-05-11 13:00:00 | 2741.10000 | 2741.88000 | 2740.01000 | 2740.88000 | 24.4550 | 67020.9700 | 2740.57996 2014-05-11 13:01:00 | 2740.15000 | 2743.34000 | 2739.69000 | 2743.34000 | 63.9420 | 175206.8000 | 2740.09005 2014-05-11 13:02:00 | 2743.34000 | 2745.43000 | 2743.34000 | 2745.43000 | 42.4400 | 116482.3900 | 2744.64000 2014-05-11 13:03:00 | 2745.52000 | 2748.27000 | 2743.62000 | 2744.34000 | 33.2010 | 91144.6900 | 2745.24001 2014-05-11 13:04:00 | 2744.40000 | 2745.65000 | 2744.40000 | 2745.62000 | 24.2470 | 66571.1000 | 2745.53997 2014-05-11 13:05:00 | 2745.62000 | 2746.08000 | 2745.14000 | 2745.14000 | 19.1790 | 52654.8600 | 2745.43999 2014-05-11 13:06:00 | 2744.90000 | 2745.81000 | 2743.88000 | 2745.29000 | 37.5150 | 102982.7100 | 2745.10993 2014-05-11 13:07:00 | 2745.65000 | 2746.11000 | 2743.98000 | 2745.90000 | 81.7110 | 224314.7300 | 2745.22003 2014-05-11 13:08:00 | 2745.88000 | 2746.00000 | 2744.22000 | 2745.15000 | 28.4030 | 77971.2200 | 2745.18003 2014-05-11 13:09:00 | 2745.82000 | 2748.24000 | 2745.82000 | 2746.56000 | 49.4969 | 135963.1200 | 2746.89994 2014-05-11 13:10:00 | 2747.69000 | 2747.88000 | 2745.41000 | 2746.60000 | 51.9240 | 142628.0600 | 2746.86008 2014-05-11 13:11:00 | 2746.00000 | 2747.44000 | 2744.10000 | 2744.17000 | 62.2931 | 171001.9800 | 2745.12007 2014-05-11 13:12:00 | 2744.16000 | 2744.16000 | 2743.10000 | 2743.75000 | 29.2250 | 80189.9800 | 2743.87995 2014-05-11 13:13:00 | 2743.75000 | 2745.69000 | 2743.75000 | 2743.83000 | 42.4699 | 116546.0100 | 2744.20000 2014-05-11 13:14:00 | 2743.83000 | 2743.85000 | 2741.40000 | 2743.85000 | 54.7759 | 150220.2800 | 2742.44992 2014-05-11 13:15:00 | 2743.19000 | 2743.75000 | 2741.44000 | 2742.68000 | 84.6600 | 232217.3900 | 2742.94000 2014-05-11 13:16:00 | 2741.87000 | 2743.28000 | 2741.26000 | 2742.02000 | 111.4998 | 305728.0200 | 2741.95999 2014-05-11 13:17:00 | 2741.43000 | 2742.82000 | 2739.27000 | 2740.00000 | 104.8721 | 287510.0900 | 2741.53008 2014-05-11 13:18:00 | 2741.08000 | 2742.64000 | 2740.07000 | 2741.34000 | 19.6730 | 53930.5300 | 2741.35002 2014-05-11 13:19:00 | 2740.55000 | 2743.59000 | 2740.55000 | 2743.59000 | 34.7270 | 95219.7300 | 2741.94996 2014-05-11 13:20:00 | 2743.59000 | 2747.00000 | 2742.97000 | 2746.50000 | 96.8471 | 265829.7700 | 2744.83990 2014-05-11 13:21:00 | 2744.10000 | 2745.75000 | 2744.10000 | 2744.96000 | 28.6760 | 78723.6900 | 2745.27996 2014-05-11 13:22:00 | 2745.32000 | 2746.86000 | 2745.32000 | 2746.13000 | 17.1990 | 47234.8600 | 2746.36999 2014-05-11 13:23:00 | 2746.06000 | 2746.42000 | 2742.23000 | 2745.20000 | 59.9120 | 164494.4400 | 2745.60004 2014-05-11 13:24:00 | 2744.38000 | 2745.68000 | 2742.78000 | 2745.07000 | 47.7460 | 131034.6800 | 2744.40993 2014-05-11 13:25:00 | 2745.11000 | 2746.46000 | 2743.50000 | 2744.90000 | 54.3791 | 149279.2600 | 2745.15998 2014-05-11 13:26:00 | 2745.02000 | 2745.11000 | 2743.22000 | 2743.22000 | 26.5830 | 72945.7400 | 2744.07003 2014-05-11 13:27:00 | 2744.35000 | 2744.38000 | 2730.20000 | 2741.22000 | 117.5901 | 322120.4500 | 2739.35000 2014-05-11 13:28:00 | 2741.22000 | 2745.46000 | 2741.22000 | 2745.46000 | 45.0901 | 123637.9000 | 2742.02000 2014-05-11 13:29:00 | 2744.67000 | 2744.83000 | 2742.80000 | 2742.80000 | 12.0240 | 32994.1700 | 2744.03002 2014-05-11 13:30:00 | 2741.62000 | 2743.89000 | 2741.52000 | 2741.66000 | 18.2330 | 50004.8500 | 2742.55002 2014-05-11 13:31:00 | 2741.00000 | 2742.96000 | 2736.40000 | 2739.00000 | 84.6411 | 231937.8000 | 2740.25003 2014-05-11 13:32:00 | 2738.20000 | 2738.20000 | 2733.20000 | 2733.30000 | 78.5541 | 214861.9000 | 2735.21012 2014-05-11 13:33:00 | 2733.00000 | 2733.26000 | 2731.44000 | 2733.26000 | 84.8011 | 231709.7000 | 2732.39003 2014-05-11 13:34:00 | 2738.00000 | 2738.00000 | 2733.39000 | 2736.00000 | 25.1730 | 68862.2600 | 2735.56003 2014-05-11 13:35:00 | 2736.00000 | 2736.26000 | 2735.00000 | 2735.00000 | 83.4991 | 228419.3500 | 2735.58997 2014-05-11 13:36:00 | 2735.00000 | 2735.02000 | 2731.85000 | 2733.93000 | 51.8719 | 141810.6100 | 2733.86004 2014-05-11 13:37:00 | 2732.86000 | 2734.52000 | 2731.92000 | 2733.18000 | 55.4871 | 151658.8800 | 2733.22994 2014-05-11 13:38:00 | 2733.06000 | 2734.10000 | 2732.89000 | 2733.02000 | 15.2670 | 41724.0100 | 2732.94998 2014-05-11 13:39:00 | 2733.98000 | 2734.50000 | 2733.00000 | 2734.28000 | 58.6000 | 160181.8500 | 2733.48000 2014-05-11 13:40:00 | 2734.33000 | 2734.37000 | 2730.00000 | 2730.00000 | 138.0390 | 377059.1800 | 2731.53995 2014-05-11 13:41:00 | 2729.97000 | 2730.32000 | 2723.30000 | 2725.23000 | 118.5608 | 323292.7500 | 2726.81003 2014-05-11 13:42:00 | 2725.26000 | 2727.00000 | 2723.30000 | 2723.32000 | 95.3609 | 259869.9400 | 2725.12003 2014-05-11 13:43:00 | 2723.32000 | 2724.02000 | 2718.80000 | 2720.52000 | 153.4240 | 417448.3800 | 2720.88023 2014-05-11 13:44:00 | 2720.52000 | 2721.98000 | 2718.80000 | 2719.44000 | 50.5331 | 137448.4800 | 2719.97006 2014-05-11 13:45:00 | 2718.82000 | 2719.35000 | 2715.88000 | 2717.03000 | 96.3600 | 261832.2100 | 2717.23000 2014-05-11 13:46:00 | 2718.84000 | 2719.00000 | 2713.32000 | 2714.88000 | 76.9470 | 208945.7600 | 2715.44992 2014-05-11 13:47:00 | 2714.95000 | 2722.56000 | 2714.93000 | 2722.55000 | 39.5750 | 107560.2300 | 2717.87993 2014-05-11 13:48:00 | 2722.52000 | 2726.88000 | 2720.11000 | 2725.50000 | 76.6620 | 208867.9800 | 2724.53006 2014-05-11 13:49:00 | 2725.50000 | 2726.88000 | 2719.21000 | 2719.28000 | 81.5649 | 222101.1900 | 2722.99985 2014-05-11 13:50:00 | 2721.27000 | 2725.89000 | 2721.26000 | 2722.00000 | 34.3710 | 93604.9000 | 2723.37001 2014-05-11 13:51:00 | 2722.61000 | 2723.02000 | 2719.00000 | 2720.00000 | 77.9321 | 212016.5300 | 2720.53006 2014-05-11 13:52:00 | 2719.94000 | 2723.01000 | 2719.02000 | 2722.96000 | 40.6010 | 110500.6200 | 2721.62002 2014-05-11 13:53:00 | 2722.96000 | 2726.94000 | 2722.96000 | 2722.96000 | 87.4760 | 238279.2800 | 2723.93987 2014-05-11 13:54:00 | 2723.84000 | 2724.18000 | 2721.10000 | 2722.48000 | 26.6240 | 72504.2100 | 2723.27004 2014-05-11 13:55:00 | 2722.50000 | 2724.54000 | 2722.50000 | 2723.01000 | 9.0590 | 24668.0500 | 2723.04000 2014-05-11 13:56:00 | 2723.01000 | 2725.00000 | 2721.12000 | 2724.27000 | 77.0900 | 209914.4900 | 2722.98000 2014-05-11 13:57:00 | 2723.83000 | 2724.60000 | 2721.12000 | 2724.45000 | 96.5101 | 262837.6300 | 2723.42000 2014-05-11 13:58:00 | 2723.10000 | 2726.63000 | 2723.10000 | 2726.63000 | 54.2681 | 147882.6400 | 2725.03996 2014-05-11 13:59:00 | 2726.63000 | 2729.00000 | 2726.07000 | 2727.90000 | 69.4481 | 189425.8600 | 2727.58995 2014-05-11 14:00:00 | 2727.02000 | 2730.05000 | 2726.14000 | 2727.84000 | 93.7910 | 255886.2400 | 2728.26003 2014-05-11 14:01:00 | 2727.84000 | 2728.91000 | 2726.58000 | 2728.74000 | 81.6629 | 222762.4700 | 2727.83009 2014-05-11 14:02:00 | 2728.67000 | 2730.00000 | 2727.72000 | 2728.83000 | 32.8770 | 89723.4400 | 2729.05996 2014-05-11 14:03:00 | 2728.52000 | 2729.05000 | 2726.56000 | 2726.56000 | 26.6260 | 72633.9100 | 2727.92996 2014-05-11 14:04:00 | 2727.02000 | 2730.00000 | 2726.56000 | 2726.56000 | 62.4691 | 170409.3800 | 2727.89998 2014-05-11 14:05:00 | 2727.23000 | 2728.85000 | 2724.30000 | 2726.20000 | 93.0559 | 253630.3100 | 2725.56986 2014-05-11 14:06:00 | 2725.30000 | 2726.96000 | 2721.00000 | 2721.00000 | 79.8951 | 217567.0400 | 2723.15986 2014-05-11 14:07:00 | 2722.03000 | 2722.89000 | 2720.00000 | 2721.26000 | 100.6580 | 273865.1200 | 2720.74992 2014-05-11 14:08:00 | 2721.15000 | 2724.00000 | 2720.00000 | 2723.47000 | 35.6140 | 96935.2900 | 2721.83005 2014-05-11 14:09:00 | 2723.53000 | 2725.09000 | 2723.00000 | 2725.00000 | 60.8970 | 165894.8800 | 2724.18993 2014-05-11 14:10:00 | 2725.00000 | 2727.62000 | 2723.00000 | 2723.10000 | 21.0230 | 57278.2100 | 2724.55002 2014-05-11 14:11:00 | 2723.10000 | 2724.45000 | 2723.02000 | 2723.15000 | 10.6540 | 29022.3400 | 2724.08002 2014-05-11 14:12:00 | 2723.02000 | 2723.14000 | 2722.00000 | 2722.13000 | 29.1360 | 79336.9400 | 2722.98996 2014-05-11 14:13:00 | 2722.85000 | 2724.00000 | 2721.60000 | 2722.98000 | 32.1050 | 87412.6600 | 2722.71006 2014-05-11 14:14:00 | 2722.98000 | 2724.02000 | 2722.98000 | 2723.96000 | 26.4570 | 72066.6500 | 2723.91997 2014-05-11 14:15:00 | 2724.00000 | 2726.19000 | 2724.00000 | 2726.19000 | 18.2910 | 49839.9600 | 2724.84001 2014-05-11 14:16:00 | 2725.04000 | 2726.14000 | 2724.80000 | 2725.98000 | 20.9760 | 57168.6500 | 2725.42997 2014-05-11 14:17:00 | 2725.98000 | 2728.00000 | 2725.98000 | 2728.00000 | 21.9800 | 59930.3300 | 2726.58000 2014-05-11 14:18:00 | 2727.03000 | 2727.82000 | 2726.33000 | 2726.33000 | 21.4850 | 58592.2100 | 2727.11996 2014-05-11 14:19:00 | 2726.38000 | 2727.91000 | 2725.98000 | 2727.15000 | 57.0980 | 155694.1600 | 2726.78996 2014-05-11 14:20:00 | 2727.15000 | 2727.50000 | 2726.02000 | 2727.50000 | 50.3180 | 137224.1100 | 2727.13996 2014-05-11 14:21:00 | 2727.89000 | 2730.00000 | 2727.50000 | 2729.00000 | 34.9190 | 95265.6100 | 2728.18999 2014-05-11 14:22:00 | 2729.02000 | 2730.43000 | 2728.76000 | 2730.43000 | 38.0990 | 104009.0900 | 2729.96999 2014-05-11 14:23:00 | 2729.94000 | 2730.76000 | 2727.91000 | 2729.98000 | 86.9052 | 237176.3400 | 2729.13985 2014-05-11 14:24:00 | 2729.49000 | 2730.00000 | 2727.52000 | 2728.02000 | 20.3140 | 55443.9700 | 2729.35003 2014-05-11 14:25:00 | 2728.22000 | 2729.06000 | 2726.02000 | 2726.98000 | 55.8581 | 152367.9900 | 2727.76996 2014-05-11 14:26:00 | 2726.06000 | 2727.00000 | 2725.90000 | 2726.27000 | 36.0230 | 98203.6500 | 2726.14004 2014-05-11 14:27:00 | 2726.27000 | 2726.27000 | 2725.20000 | 2725.24000 | 4.7750 | 13015.1100 | 2725.67999 2014-05-11 14:28:00 | 2725.24000 | 2727.12000 | 2725.22000 | 2727.12000 | 15.8570 | 43230.0600 | 2726.23998 2014-05-11 14:29:00 | 2727.12000 | 2728.60000 | 2727.00000 | 2727.87000 | 26.8260 | 73173.7200 | 2727.71996 2014-05-11 14:30:00 | 2727.05000 | 2738.00000 | 2727.05000 | 2729.74000 | 51.2769 | 140025.0100 | 2730.75994 2014-05-11 14:31:00 | 2729.78000 | 2733.85000 | 2729.78000 | 2731.09000 | 68.1200 | 186127.5700 | 2732.35000 2014-05-11 14:32:00 | 2731.10000 | 2733.04000 | 2730.09000 | 2731.00000 | 100.4911 | 274504.5000 | 2731.63004 2014-05-11 14:33:00 | 2731.00000 | 2732.58000 | 2725.20000 | 2728.64000 | 132.2219 | 360731.7700 | 2728.23009 2014-05-11 14:34:00 | 2728.89000 | 2728.89000 | 2725.55000 | 2726.22000 | 101.9158 | 277886.7600 | 2726.62984 2014-05-11 14:35:00 | 2726.79000 | 2727.32000 | 2725.10000 | 2727.32000 | 31.1210 | 84850.1300 | 2726.46001 2014-05-11 14:36:00 | 2727.37000 | 2730.05000 | 2727.37000 | 2729.89000 | 18.5180 | 50545.1700 | 2729.51999 2014-05-11 14:37:00 | 2729.73000 | 2730.96000 | 2728.16000 | 2728.16000 | 66.9919 | 182877.9600 | 2729.85005 2014-05-11 14:38:00 | 2727.56000 | 2729.98000 | 2726.00000 | 2728.26000 | 135.3151 | 369104.3900 | 2727.73976 2014-05-11 14:39:00 | 2727.00000 | 2728.23000 | 2725.06000 | 2726.82000 | 58.3131 | 158941.6300 | 2725.66007 2014-05-11 14:40:00 | 2725.41000 | 2728.40000 | 2725.10000 | 2726.15000 | 23.5550 | 64224.0100 | 2726.55996 2014-05-11 14:41:00 | 2726.12000 | 2727.88000 | 2724.01000 | 2726.91000 | 73.1921 | 199507.8100 | 2725.81006 2014-05-11 14:42:00 | 2724.33000 | 2726.88000 | 2722.52000 | 2723.09000 | 116.7539 | 318118.1900 | 2724.69017 2014-05-11 14:43:00 | 2723.81000 | 2723.93000 | 2718.01000 | 2721.83000 | 102.8299 | 279860.7500 | 2721.59000 2014-05-11 14:44:00 | 2721.74000 | 2723.00000 | 2718.77000 | 2719.28000 | 93.0401 | 253059.8900 | 2719.90000 2014-05-11 14:45:00 | 2719.71000 | 2720.77000 | 2715.30000 | 2715.30000 | 21.8570 | 59401.0600 | 2717.70998 2014-05-11 14:46:00 | 2715.32000 | 2717.96000 | 2711.00000 | 2717.83000 | 109.0021 | 295887.2100 | 2714.51008 2014-05-11 14:47:00 | 2717.75000 | 2718.00000 | 2713.12000 | 2717.93000 | 27.6950 | 75233.7500 | 2716.50995 2014-05-11 14:48:00 | 2717.95000 | 2722.78000 | 2717.22000 | 2721.00000 | 67.9071 | 184725.7100 | 2720.26993 2014-05-11 14:49:00 | 2718.78000 | 2720.80000 | 2717.79000 | 2720.00000 | 77.3961 | 210444.5500 | 2719.05989 2014-05-11 14:50:00 | 2720.88000 | 2721.00000 | 2719.14000 | 2719.28000 | 70.1621 | 190836.7600 | 2719.94005 2014-05-11 14:51:00 | 2720.19000 | 2722.95000 | 2720.19000 | 2721.80000 | 62.7661 | 170823.5200 | 2721.58991 2014-05-11 14:52:00 | 2722.86000 | 2722.86000 | 2721.30000 | 2722.00000 | 5.4390 | 14809.3300 | 2722.80000 2014-05-11 14:53:00 | 2722.79000 | 2723.99000 | 2722.79000 | 2723.04000 | 21.4770 | 58481.4400 | 2722.97998 2014-05-11 14:54:00 | 2723.04000 | 2724.00000 | 2721.13000 | 2722.35000 | 46.8780 | 127609.8000 | 2722.16997 2014-05-11 14:55:00 | 2722.11000 | 2724.00000 | 2722.11000 | 2723.81000 | 26.0870 | 71039.1600 | 2723.15997 2014-05-11 14:56:00 | 2723.81000 | 2724.99000 | 2723.00000 | 2723.84000 | 52.0659 | 141809.8200 | 2723.65992 2014-05-11 14:57:00 | 2724.51000 | 2726.99000 | 2723.00000 | 2726.01000 | 82.9009 | 225918.2300 | 2725.16003 2014-05-11 14:58:00 | 2726.06000 | 2727.11000 | 2723.22000 | 2725.57000 | 21.5810 | 58814.6300 | 2725.30001 2014-05-11 14:59:00 | 2725.45000 | 2725.45000 | 2722.02000 | 2722.60000 | 29.3390 | 79913.2300 | 2723.78999 2014-05-11 15:00:00 | 2724.76000 | 2724.76000 | 2722.98000 | 2723.98000 | 40.5349 | 110407.8600 | 2723.77007 2014-05-11 15:01:00 | 2724.45000 | 2726.98000 | 2723.19000 | 2726.57000 | 38.7661 | 105666.6200 | 2725.74994 2014-05-11 15:02:00 | 2726.60000 | 2728.90000 | 2725.85000 | 2728.90000 | 55.9581 | 152571.9600 | 2726.53996 2014-05-11 15:03:00 | 2728.90000 | 2729.67000 | 2728.01000 | 2729.67000 | 55.6500 | 151862.6600 | 2728.89000 2014-05-11 15:04:00 | 2729.21000 | 2729.25000 | 2728.32000 | 2728.98000 | 17.7350 | 48397.5600 | 2728.92997 2014-05-11 15:05:00 | 2728.98000 | 2730.95000 | 2728.36000 | 2730.95000 | 59.1820 | 161534.8300 | 2729.46004 2014-05-11 15:06:00 | 2729.17000 | 2732.95000 | 2729.17000 | 2732.00000 | 42.8590 | 117061.2800 | 2731.30998 2014-05-11 15:07:00 | 2731.98000 | 2731.99000 | 2731.93000 | 2731.93000 | 6.5360 | 17856.1900 | 2731.97999 2014-05-11 15:08:00 | 2731.98000 | 2733.00000 | 2731.98000 | 2732.42000 | 24.9900 | 68277.8000 | 2732.20000 2014-05-11 15:09:00 | 2733.00000 | 2734.00000 | 2730.00000 | 2730.14000 | 61.8790 | 169070.8100 | 2732.27998 2014-05-11 15:10:00 | 2730.14000 | 2731.00000 | 2726.02000 | 2726.03000 | 38.1100 | 104032.0200 | 2729.78000 2014-05-11 15:11:00 | 2727.76000 | 2727.89000 | 2727.00000 | 2727.89000 | 11.0420 | 30116.9800 | 2727.49001 2014-05-11 15:12:00 | 2728.12000 | 2728.27000 | 2728.12000 | 2728.12000 | 2.5180 | 6869.4900 | 2728.15000 2014-05-11 15:13:00 | 2728.02000 | 2730.15000 | 2728.02000 | 2730.15000 | 10.9410 | 29857.8000 | 2728.98000 2014-05-11 15:14:00 | 2731.82000 | 2731.87000 | 2729.00000 | 2730.17000 | 56.7651 | 154995.8500 | 2730.47990 2014-05-11 15:15:00 | 2730.11000 | 2730.70000 | 2729.22000 | 2730.00000 | 14.6270 | 39929.5300 | 2729.84998 2014-05-11 15:16:00 | 2729.98000 | 2730.00000 | 2728.46000 | 2729.00000 | 7.2940 | 19910.8300 | 2729.75001 2014-05-11 15:17:00 | 2729.98000 | 2730.19000 | 2729.98000 | 2730.19000 | 0.0950 | 259.3500 | 2730.02000 2014-05-11 15:18:00 | 2730.56000 | 2731.94000 | 2730.02000 | 2730.02000 | 56.7600 | 155024.4800 | 2731.23000 2014-05-11 15:19:00 | 2730.02000 | 2730.78000 | 2728.14000 | 2729.52000 | 34.7070 | 94741.4800 | 2729.74996 2014-05-11 15:20:00 | 2729.18000 | 2729.18000 | 2728.16000 | 2728.24000 | 13.1070 | 35762.6200 | 2728.50999 2014-05-11 15:21:00 | 2728.31000 | 2729.51000 | 2725.00000 | 2729.32000 | 30.2150 | 82419.3400 | 2727.75994 2014-05-11 15:22:00 | 2728.21000 | 2729.32000 | 2722.01000 | 2725.06000 | 98.7661 | 269272.9600 | 2726.36986 2014-05-11 15:23:00 | 2725.23000 | 2727.73000 | 2722.00000 | 2723.00000 | 100.7718 | 274488.3900 | 2723.86007 2014-05-11 15:24:00 | 2724.29000 | 2724.29000 | 2721.08000 | 2722.87000 | 43.0960 | 117303.0500 | 2721.89994 2014-05-11 15:25:00 | 2722.81000 | 2725.39000 | 2720.10000 | 2722.94000 | 117.0641 | 318680.2200 | 2722.27018 2014-05-11 15:26:00 | 2722.91000 | 2722.91000 | 2719.96000 | 2721.19000 | 62.1610 | 169113.9200 | 2720.58002 2014-05-11 15:27:00 | 2721.55000 | 2722.00000 | 2721.00000 | 2721.64000 | 44.0540 | 119879.6800 | 2721.20006 2014-05-11 15:28:00 | 2721.64000 | 2721.64000 | 2720.00000 | 2720.16000 | 52.7140 | 143422.6700 | 2720.77008 2014-05-11 15:29:00 | 2721.00000 | 2721.02000 | 2720.00000 | 2720.52000 | 14.0330 | 38175.3200 | 2720.40002 2014-05-11 15:30:00 | 2720.03000 | 2722.00000 | 2720.03000 | 2722.00000 | 34.0020 | 92537.1500 | 2721.52003 2014-05-11 15:31:00 | 2722.00000 | 2724.00000 | 2722.00000 | 2723.90000 | 8.0020 | 21788.7300 | 2722.91001 2014-05-11 15:32:00 | 2724.05000 | 2725.89000 | 2719.35000 | 2725.50000 | 88.9609 | 242281.4800 | 2723.46003 2014-05-11 15:33:00 | 2724.91000 | 2727.00000 | 2721.00000 | 2725.00000 | 81.0141 | 220672.6100 | 2723.88012 2014-05-11 15:34:00 | 2724.97000 | 2724.99000 | 2721.24000 | 2723.67000 | 55.4400 | 150965.8700 | 2723.05000 2014-05-11 15:35:00 | 2722.02000 | 2722.83000 | 2720.96000 | 2722.45000 | 13.4420 | 36582.1600 | 2721.48001 2014-05-11 15:36:00 | 2720.18000 | 2722.57000 | 2716.60000 | 2719.06000 | 95.6321 | 260090.6900 | 2719.70007 2014-05-11 15:37:00 | 2719.02000 | 2719.99000 | 2716.61000 | 2719.17000 | 15.8120 | 42979.7400 | 2718.17001 2014-05-11 15:38:00 | 2719.17000 | 2722.39000 | 2717.12000 | 2718.04000 | 145.3692 | 395258.9600 | 2718.99996 2014-05-11 15:39:00 | 2719.77000 | 2721.06000 | 2716.60000 | 2717.89000 | 18.5760 | 50489.2500 | 2717.97997 2014-05-11 15:40:00 | 2717.82000 | 2717.82000 | 2714.23000 | 2716.99000 | 54.6201 | 148357.9400 | 2716.18000 2014-05-11 15:41:00 | 2717.55000 | 2719.06000 | 2715.25000 | 2716.67000 | 24.5710 | 66745.7100 | 2716.44001 2014-05-11 15:42:00 | 2716.67000 | 2716.97000 | 2714.23000 | 2715.04000 | 32.3100 | 87726.5400 | 2715.15000 2014-05-11 15:43:00 | 2715.04000 | 2715.88000 | 2715.00000 | 2715.12000 | 26.9820 | 73258.6300 | 2715.09002 2014-05-11 15:44:00 | 2715.12000 | 2715.94000 | 2711.88000 | 2715.16000 | 33.3409 | 90498.6600 | 2714.34001 2014-05-11 15:45:00 | 2713.98000 | 2716.00000 | 2713.00000 | 2716.00000 | 46.2940 | 125629.4800 | 2713.73007 2014-05-11 15:46:00 | 2713.22000 | 2715.89000 | 2712.96000 | 2714.02000 | 53.9931 | 146557.2400 | 2714.37006 2014-05-11 15:47:00 | 2714.04000 | 2715.80000 | 2711.00000 | 2712.77000 | 71.6870 | 194501.0900 | 2713.19992 2014-05-11 15:48:00 | 2712.77000 | 2712.81000 | 2703.08000 | 2704.37000 | 200.6662 | 543341.8100 | 2707.68972 2014-05-11 15:49:00 | 2704.39000 | 2704.39000 | 2700.00000 | 2702.07000 | 363.7589 | 982367.1700 | 2700.59985 2014-05-11 15:50:00 | 2702.07000 | 2703.47000 | 2692.36000 | 2695.32000 | 119.5019 | 322700.5600 | 2700.38008 2014-05-11 15:51:00 | 2695.32000 | 2695.32000 | 2692.03000 | 2693.00000 | 42.8831 | 115513.6700 | 2693.69005 2014-05-11 15:52:00 | 2695.85000 | 2695.87000 | 2688.00000 | 2688.96000 | 160.5768 | 432047.9500 | 2690.59981 2014-05-11 15:53:00 | 2688.91000 | 2692.13000 | 2688.00000 | 2692.09000 | 82.3860 | 221572.9400 | 2689.44988 2014-05-11 15:54:00 | 2692.09000 | 2699.93000 | 2691.10000 | 2692.97000 | 234.0783 | 631086.7800 | 2696.04985 2014-05-11 15:55:00 | 2698.84000 | 2698.84000 | 2695.00000 | 2695.00000 | 56.6681 | 152783.8700 | 2696.11996 2014-05-11 15:56:00 | 2695.00000 | 2695.08000 | 2692.61000 | 2692.64000 | 33.4720 | 90190.5700 | 2694.51002 2014-05-11 15:57:00 | 2694.26000 | 2695.98000 | 2692.11000 | 2694.52000 | 40.0180 | 107789.7500 | 2693.52997 2014-05-11 15:58:00 | 2695.90000 | 2695.90000 | 2688.00000 | 2689.84000 | 132.0168 | 355197.7200 | 2690.54984 2014-05-11 15:59:00 | 2689.02000 | 2690.00000 | 2687.00000 | 2687.00000 | 95.1002 | 255738.6400 | 2689.15001 2014-05-11 16:00:00 | 2689.88000 | 2689.88000 | 2683.89000 | 2686.40000 | 168.6732 | 452992.0700 | 2685.62020 2014-05-11 16:01:00 | 2687.95000 | 2696.46000 | 2683.00000 | 2692.63000 | 101.3580 | 272596.2700 | 2689.43992 2014-05-11 16:02:00 | 2692.41000 | 2695.00000 | 2685.02000 | 2691.76000 | 127.5818 | 343219.3000 | 2690.19009 2014-05-11 16:03:00 | 2690.05000 | 2692.20000 | 2683.00000 | 2688.98000 | 196.5392 | 528259.9800 | 2687.80994 2014-05-11 16:04:00 | 2688.98000 | 2695.00000 | 2682.56000 | 2690.07000 | 182.9789 | 491944.1800 | 2688.52992 2014-05-11 16:05:00 | 2690.03000 | 2692.37000 | 2690.00000 | 2690.90000 | 39.8250 | 107158.7200 | 2690.73993 2014-05-11 16:06:00 | 2692.39000 | 2694.95000 | 2690.50000 | 2692.00000 | 76.1901 | 205125.0100 | 2692.28000 2014-05-11 16:07:00 | 2692.68000 | 2695.00000 | 2692.00000 | 2693.96000 | 52.7840 | 142187.4500 | 2693.76008 2014-05-11 16:08:00 | 2693.96000 | 2695.00000 | 2692.38000 | 2694.31000 | 45.5240 | 122614.7700 | 2693.41007 2014-05-11 16:09:00 | 2694.33000 | 2695.18000 | 2693.71000 | 2694.79000 | 29.6350 | 79853.2100 | 2694.55994 2014-05-11 16:10:00 | 2696.00000 | 2700.00000 | 2696.00000 | 2699.44000 | 57.8111 | 156032.6900 | 2699.01002 2014-05-11 16:11:00 | 2699.97000 | 2701.75000 | 2698.29000 | 2698.32000 | 34.7781 | 93898.3100 | 2699.92997 2014-05-11 16:12:00 | 2698.36000 | 2698.36000 | 2694.11000 | 2695.00000 | 30.9550 | 83480.3600 | 2696.82994 2014-05-11 16:13:00 | 2695.40000 | 2696.53000 | 2694.21000 | 2696.41000 | 19.3470 | 52148.4900 | 2695.42998 2014-05-11 16:14:00 | 2694.30000 | 2696.69000 | 2694.27000 | 2695.12000 | 49.0379 | 132184.1500 | 2695.54996 2014-05-11 16:15:00 | 2695.81000 | 2697.00000 | 2695.00000 | 2695.14000 | 42.1280 | 113564.9500 | 2695.70997 2014-05-11 16:16:00 | 2695.06000 | 2697.54000 | 2695.06000 | 2697.54000 | 25.5810 | 68970.2600 | 2696.15001 2014-05-11 16:17:00 | 2697.56000 | 2697.56000 | 2695.01000 | 2695.04000 | 21.1620 | 57074.7400 | 2697.04002 2014-05-11 16:18:00 | 2695.06000 | 2698.00000 | 2694.00000 | 2695.02000 | 64.7770 | 174620.7600 | 2695.71993 2014-05-11 16:19:00 | 2695.02000 | 2696.38000 | 2695.02000 | 2695.31000 | 25.7680 | 69472.9200 | 2696.08998 2014-05-11 16:20:00 | 2697.45000 | 2697.45000 | 2695.02000 | 2695.02000 | 9.2430 | 24917.5900 | 2695.83001 2014-05-11 16:21:00 | 2695.02000 | 2695.50000 | 2695.00000 | 2695.41000 | 6.6380 | 17891.4900 | 2695.31000 2014-05-11 16:22:00 | 2696.49000 | 2696.49000 | 2696.49000 | 2696.49000 | 9.4890 | 25586.9900 | 2696.49000 2014-05-11 16:23:00 | 2695.51000 | 2696.55000 | 2695.01000 | 2695.22000 | 23.5380 | 63440.0000 | 2695.21998 2014-05-11 16:24:00 | 2695.03000 | 2695.79000 | 2695.01000 | 2695.79000 | 10.6040 | 28581.8700 | 2695.39002 2014-05-11 16:25:00 | 2695.22000 | 2695.22000 | 2695.00000 | 2695.02000 | 33.9080 | 91382.6900 | 2695.01997 2014-05-11 16:26:00 | 2695.02000 | 2695.48000 | 2694.00000 | 2694.00000 | 69.9680 | 188568.0500 | 2695.05995 2014-05-11 16:27:00 | 2694.04000 | 2695.13000 | 2693.00000 | 2694.76000 | 35.6100 | 95926.8200 | 2693.82000 2014-05-11 16:28:00 | 2694.03000 | 2695.00000 | 2690.01000 | 2691.81000 | 58.2390 | 156853.4800 | 2693.26998 2014-05-11 16:29:00 | 2692.00000 | 2692.00000 | 2690.03000 | 2690.65000 | 13.2760 | 35723.0900 | 2690.79998 2014-05-11 16:30:00 | 2690.73000 | 2692.38000 | 2690.06000 | 2690.06000 | 28.5360 | 76807.2100 | 2691.58996 2014-05-11 16:31:00 | 2690.06000 | 2690.78000 | 2685.00000 | 2689.20000 | 108.2562 | 291016.3800 | 2688.21985 2014-05-11 16:32:00 | 2689.15000 | 2692.10000 | 2688.85000 | 2691.89000 | 18.2460 | 49084.2300 | 2690.13997 2014-05-11 16:33:00 | 2691.77000 | 2691.99000 | 2690.00000 | 2690.88000 | 22.5720 | 60736.8900 | 2690.81002 2014-05-11 16:34:00 | 2690.00000 | 2692.06000 | 2685.00000 | 2685.63000 | 52.4591 | 140924.5300 | 2686.36998 2014-05-11 16:35:00 | 2685.96000 | 2690.76000 | 2685.01000 | 2686.27000 | 27.2210 | 73187.6600 | 2688.65001 2014-05-11 16:36:00 | 2686.32000 | 2686.50000 | 2682.00000 | 2682.97000 | 111.7162 | 299884.1900 | 2684.33984 2014-05-11 16:37:00 | 2682.02000 | 2682.59000 | 2681.00000 | 2682.50000 | 33.5190 | 89902.2900 | 2682.12999 2014-05-11 16:38:00 | 2682.52000 | 2686.86000 | 2680.50000 | 2683.44000 | 22.4160 | 60145.0600 | 2683.12997 2014-05-11 16:39:00 | 2686.75000 | 2686.75000 | 2683.64000 | 2686.60000 | 27.5970 | 74098.7500 | 2685.02997 2014-05-11 16:40:00 | 2685.73000 | 2685.74000 | 2685.50000 | 2685.61000 | 2.2170 | 5954.2500 | 2685.72000 2014-05-11 16:41:00 | 2684.12000 | 2685.00000 | 2682.03000 | 2682.03000 | 32.5510 | 87353.4500 | 2683.59001 2014-05-11 16:42:00 | 2682.06000 | 2684.75000 | 2681.00000 | 2681.45000 | 90.8120 | 243582.4400 | 2682.27007 2014-05-11 16:43:00 | 2681.30000 | 2684.13000 | 2681.15000 | 2682.03000 | 54.0710 | 145006.4300 | 2681.78002 2014-05-11 16:44:00 | 2682.03000 | 2684.00000 | 2678.00000 | 2678.89000 | 200.0932 | 536293.7400 | 2680.22024 2014-05-11 16:45:00 | 2678.24000 | 2678.24000 | 2675.00000 | 2675.00000 | 43.8050 | 117233.9000 | 2676.26992 2014-05-11 16:46:00 | 2677.42000 | 2677.42000 | 2672.85000 | 2675.11000 | 62.5479 | 167308.2200 | 2674.87995 2014-05-11 16:47:00 | 2675.13000 | 2678.10000 | 2675.13000 | 2676.55000 | 55.1639 | 147657.2900 | 2676.70008 2014-05-11 16:48:00 | 2675.90000 | 2678.10000 | 2674.07000 | 2676.92000 | 105.9281 | 283393.6400 | 2675.33992 2014-05-11 16:49:00 | 2676.94000 | 2678.00000 | 2674.50000 | 2677.50000 | 50.3391 | 134706.8600 | 2675.98998 2014-05-11 16:50:00 | 2677.58000 | 2678.00000 | 2676.74000 | 2677.94000 | 37.9800 | 101693.4100 | 2677.55000 2014-05-11 16:51:00 | 2678.07000 | 2680.97000 | 2677.00000 | 2679.97000 | 41.5691 | 111378.4900 | 2679.35999 2014-05-11 16:52:00 | 2679.97000 | 2680.00000 | 2678.25000 | 2678.30000 | 58.9359 | 157912.2900 | 2679.38991 2014-05-11 16:53:00 | 2679.34000 | 2681.99000 | 2677.00000 | 2679.00000 | 73.9060 | 197986.1500 | 2678.88989 2014-05-11 16:54:00 | 2678.73000 | 2678.73000 | 2677.00000 | 2677.04000 | 80.5861 | 215762.7000 | 2677.41988 2014-05-11 16:55:00 | 2677.04000 | 2681.86000 | 2677.02000 | 2678.00000 | 48.5870 | 130159.6100 | 2678.89994 2014-05-11 16:56:00 | 2677.07000 | 2678.29000 | 2677.05000 | 2677.10000 | 14.8200 | 39680.5100 | 2677.50000 2014-05-11 16:57:00 | 2677.10000 | 2678.55000 | 2677.00000 | 2677.00000 | 33.6311 | 90034.3600 | 2677.12001 2014-05-11 16:58:00 | 2677.00000 | 2678.97000 | 2677.00000 | 2677.49000 | 54.2520 | 145237.5600 | 2677.09004 2014-05-11 16:59:00 | 2677.10000 | 2678.99000 | 2677.10000 | 2678.99000 | 9.2190 | 24690.8200 | 2678.25000 2014-05-11 17:00:00 | 2679.06000 | 2679.06000 | 2677.86000 | 2677.86000 | 23.2550 | 62287.1300 | 2678.43996 2014-05-11 17:01:00 | 2677.86000 | 2679.55000 | 2677.86000 | 2679.52000 | 10.3620 | 27760.2700 | 2679.05001 2014-05-11 17:02:00 | 2679.54000 | 2681.98000 | 2679.54000 | 2681.98000 | 33.7510 | 90477.0500 | 2680.72001 2014-05-11 17:03:00 | 2681.88000 | 2684.00000 | 2680.01000 | 2680.96000 | 36.1050 | 96822.2900 | 2681.69007 2014-05-11 17:04:00 | 2682.97000 | 2685.00000 | 2681.24000 | 2685.00000 | 39.7680 | 106731.7000 | 2683.85997 2014-05-11 17:05:00 | 2685.00000 | 2686.60000 | 2683.97000 | 2685.99000 | 35.6849 | 95835.8400 | 2685.60993 2014-05-11 17:06:00 | 2685.98000 | 2686.93000 | 2684.27000 | 2684.30000 | 16.3830 | 43999.6400 | 2685.69002 2014-05-11 17:07:00 | 2683.98000 | 2683.98000 | 2680.01000 | 2680.03000 | 51.5860 | 138328.3500 | 2681.50992 2014-05-11 17:08:00 | 2680.07000 | 2680.07000 | 2672.22000 | 2676.54000 | 102.7111 | 274881.7200 | 2676.26004 2014-05-11 17:09:00 | 2676.52000 | 2676.55000 | 2672.13000 | 2674.77000 | 72.3911 | 193594.0200 | 2674.28003 2014-05-11 17:10:00 | 2676.79000 | 2676.81000 | 2671.00000 | 2674.14000 | 40.7730 | 108972.6600 | 2672.67005 2014-05-11 17:11:00 | 2674.08000 | 2680.00000 | 2672.83000 | 2680.00000 | 27.4770 | 73551.2000 | 2676.82997 2014-05-11 17:12:00 | 2679.99000 | 2679.99000 | 2672.40000 | 2677.60000 | 76.2370 | 203956.8300 | 2675.29991 2014-05-11 17:13:00 | 2676.75000 | 2676.75000 | 2673.71000 | 2673.71000 | 5.8930 | 15764.8100 | 2675.17001 2014-05-11 17:14:00 | 2676.48000 | 2677.00000 | 2671.15000 | 2676.40000 | 17.5480 | 46921.6700 | 2673.89999 2014-05-11 17:15:00 | 2674.84000 | 2677.75000 | 2673.69000 | 2677.75000 | 34.7700 | 93023.7900 | 2675.40000 2014-05-11 17:16:00 | 2677.17000 | 2677.51000 | 2673.77000 | 2676.07000 | 30.3159 | 81128.8000 | 2676.10995 2014-05-11 17:17:00 | 2677.13000 | 2677.13000 | 2675.66000 | 2675.66000 | 9.6000 | 25687.1900 | 2675.75000 2014-05-11 17:18:00 | . | . | . | . | . | . | . 2014-05-11 17:19:00 | 2675.74000 | 2679.45000 | 2675.72000 | 2677.54000 | 10.1780 | 27245.8000 | 2676.92999 2014-05-11 17:20:00 | 2677.54000 | 2680.00000 | 2677.54000 | 2679.52000 | 27.3180 | 73191.3900 | 2679.23998 2014-05-11 17:21:00 | 2679.98000 | 2679.98000 | 2678.72000 | 2678.76000 | 2.5420 | 6811.0700 | 2679.41000 2014-05-11 17:22:00 | 2678.09000 | 2678.14000 | 2677.80000 | 2677.82000 | 7.0990 | 19010.3400 | 2677.89000 2014-05-11 17:23:00 | 2677.94000 | 2679.00000 | 2677.94000 | 2678.00000 | 22.3050 | 59733.1500 | 2678.01996 2014-05-11 17:24:00 | 2678.00000 | 2678.10000 | 2677.98000 | 2678.10000 | 4.2260 | 11317.2400 | 2677.99999 2014-05-11 17:25:00 | 2678.10000 | 2678.10000 | 2677.73000 | 2677.73000 | 5.9840 | 16023.9500 | 2677.80001 2014-05-11 17:26:00 | 2677.73000 | 2677.73000 | 2675.67000 | 2676.55000 | 12.9310 | 34618.0500 | 2677.14000 2014-05-11 17:27:00 | 2677.19000 | 2677.37000 | 2675.50000 | 2675.50000 | 14.3230 | 38329.6500 | 2676.09002 2014-05-11 17:28:00 | 2675.74000 | 2676.00000 | 2675.69000 | 2676.00000 | 4.1700 | 11158.2000 | 2675.83000 2014-05-11 17:29:00 | 2675.01000 | 2675.82000 | 2674.60000 | 2675.82000 | 9.1900 | 24585.5900 | 2675.25000 2014-05-11 17:30:00 | 2675.64000 | 2675.64000 | 2675.64000 | 2675.64000 | 9.5500 | 25552.3600 | 2675.64000 2014-05-11 17:31:00 | 2675.86000 | 2676.00000 | 2675.65000 | 2676.00000 | 10.2830 | 27515.8400 | 2675.86001 2014-05-11 17:32:00 | 2676.09000 | 2677.07000 | 2675.86000 | 2676.90000 | 14.5730 | 39002.6000 | 2676.36002 2014-05-11 17:33:00 | 2676.17000 | 2680.99000 | 2676.17000 | 2678.96000 | 25.7330 | 68938.4600 | 2678.99003 2014-05-11 17:34:00 | 2678.90000 | 2680.87000 | 2676.93000 | 2677.34000 | 7.1580 | 19170.3900 | 2678.17999 2014-05-11 17:35:00 | 2678.56000 | 2680.99000 | 2678.56000 | 2680.98000 | 9.6000 | 25729.5100 | 2680.16000 2014-05-11 17:36:00 | 2680.98000 | 2682.46000 | 2680.98000 | 2682.46000 | 11.2300 | 30108.7500 | 2681.10000 2014-05-11 17:37:00 | 2682.31000 | 2682.43000 | 2676.17000 | 2681.94000 | 6.5500 | 17566.7300 | 2681.94000 2014-05-11 17:38:00 | 2681.46000 | 2684.99000 | 2681.00000 | 2684.87000 | 15.2730 | 40965.4500 | 2682.21002 2014-05-11 17:39:00 | 2683.01000 | 2683.73000 | 2682.08000 | 2682.97000 | 9.5770 | 25695.3300 | 2683.02999 2014-05-11 17:40:00 | 2682.78000 | 2682.78000 | 2682.00000 | 2682.00000 | 7.0260 | 18845.5600 | 2682.25999 2014-05-11 17:41:00 | 2681.96000 | 2682.00000 | 2680.00000 | 2680.43000 | 89.9320 | 241028.4700 | 2680.12007 2014-05-11 17:42:00 | 2677.90000 | 2680.28000 | 2676.22000 | 2679.62000 | 14.8840 | 39868.3900 | 2678.61002 2014-05-11 17:43:00 | 2679.54000 | 2681.88000 | 2679.45000 | 2681.88000 | 7.3750 | 19769.7200 | 2680.63999 2014-05-11 17:44:00 | 2680.68000 | 2683.00000 | 2677.50000 | 2679.23000 | 11.1290 | 29843.7600 | 2681.62000 2014-05-11 17:45:00 | 2677.60000 | 2682.29000 | 2677.60000 | 2681.64000 | 9.8960 | 26530.8200 | 2680.95999 2014-05-11 17:46:00 | 2681.22000 | 2681.22000 | 2679.19000 | 2679.75000 | 19.8000 | 53049.0000 | 2679.24000 2014-05-11 17:47:00 | 2678.76000 | 2680.70000 | 2678.76000 | 2680.00000 | 22.6540 | 60701.1200 | 2679.49003 2014-05-11 17:48:00 | 2680.92000 | 2682.08000 | 2680.01000 | 2680.23000 | 18.2910 | 49045.1600 | 2681.38001 2014-05-11 17:49:00 | 2680.31000 | 2680.31000 | 2680.31000 | 2680.31000 | 4.3720 | 11718.3200 | 2680.31000 2014-05-11 17:50:00 | 2680.22000 | 2681.65000 | 2680.02000 | 2681.60000 | 9.2710 | 24851.0000 | 2680.51000 2014-05-11 17:51:00 | 2682.07000 | 2682.68000 | 2681.47000 | 2682.63000 | 14.2120 | 38115.3600 | 2681.91001 2014-05-11 17:52:00 | . | . | . | . | . | . | . 2014-05-11 17:53:00 | 2681.91000 | 2682.45000 | 2681.91000 | 2682.45000 | 16.9890 | 45563.2600 | 2681.92999 2014-05-11 17:54:00 | 2682.50000 | 2682.50000 | 2682.50000 | 2682.50000 | 0.0430 | 115.3500 | 2682.50000 2014-05-11 17:55:00 | 2681.52000 | 2681.52000 | 2680.01000 | 2680.13000 | 7.7830 | 20862.8800 | 2680.57001 2014-05-11 17:56:00 | 2680.66000 | 2680.86000 | 2680.32000 | 2680.72000 | 3.4800 | 9328.2300 | 2680.52000 2014-05-11 17:57:00 | 2680.00000 | 2680.72000 | 2680.00000 | 2680.72000 | 0.9540 | 2557.1300 | 2680.43000 2014-05-11 17:58:00 | 2680.72000 | 2680.72000 | 2678.04000 | 2678.51000 | 2.8600 | 7661.1400 | 2678.72000 2014-05-11 17:59:00 | 2680.46000 | 2680.46000 | 2679.00000 | 2680.32000 | 1.3950 | 3738.8300 | 2680.17000 2014-05-11 18:00:00 | 2680.32000 | 2680.32000 | 2678.51000 | 2679.80000 | 8.3720 | 22430.8800 | 2679.27001 2014-05-11 18:01:00 | 2679.80000 | 2679.80000 | 2679.20000 | 2679.80000 | 18.4430 | 49412.7500 | 2679.21002 2014-05-11 18:02:00 | 2679.80000 | 2679.80000 | 2679.80000 | 2679.80000 | 0.1800 | 482.3600 | 2679.80000 2014-05-11 18:03:00 | 2679.80000 | 2680.00000 | 2679.71000 | 2680.00000 | 7.2830 | 19517.0100 | 2679.80001 2014-05-11 18:04:00 | 2680.00000 | 2680.71000 | 2679.03000 | 2680.69000 | 4.6240 | 12393.5400 | 2680.26001 2014-05-11 18:05:00 | 2680.69000 | 2681.82000 | 2680.01000 | 2680.97000 | 18.6940 | 50120.0700 | 2681.08003 2014-05-11 18:06:00 | 2680.97000 | 2680.97000 | 2680.01000 | 2680.01000 | 4.2990 | 11522.0100 | 2680.16000 2014-05-11 18:07:00 | 2680.88000 | 2680.91000 | 2680.01000 | 2680.89000 | 1.7390 | 4660.8300 | 2680.18000 2014-05-11 18:08:00 | 2680.86000 | 2681.82000 | 2680.84000 | 2680.98000 | 16.9750 | 45509.0100 | 2680.93997 2014-05-11 18:09:00 | 2681.53000 | 2681.53000 | 2680.50000 | 2681.43000 | 7.3580 | 19728.4000 | 2681.21999 2014-05-11 18:10:00 | 2680.95000 | 2681.43000 | 2680.05000 | 2681.38000 | 3.1550 | 8459.1500 | 2681.18999 2014-05-11 18:11:00 | 2681.38000 | 2681.38000 | 2680.80000 | 2680.80000 | 3.3390 | 8951.2900 | 2680.83000 2014-05-11 18:12:00 | 2680.80000 | 2681.37000 | 2680.80000 | 2681.37000 | 0.1530 | 410.1900 | 2680.96000 2014-05-11 18:13:00 | 2681.37000 | 2681.37000 | 2681.37000 | 2681.37000 | 0.0920 | 246.6900 | 2681.37000 2014-05-11 18:14:00 | 2681.37000 | 2681.37000 | 2679.93000 | 2679.93000 | 2.2050 | 5909.5100 | 2680.05000 2014-05-11 18:15:00 | 2679.58000 | 2680.43000 | 2679.58000 | 2679.98000 | 5.9040 | 15822.0200 | 2679.88001 2014-05-11 18:16:00 | 2680.37000 | 2680.37000 | 2680.19000 | 2680.19000 | 0.9740 | 2610.5300 | 2680.22000 2014-05-11 18:17:00 | 2680.19000 | 2680.19000 | 2679.60000 | 2679.89000 | 0.7940 | 2127.7000 | 2679.72000 2014-05-11 18:18:00 | 2679.88000 | 2679.88000 | 2679.35000 | 2679.76000 | 5.2670 | 14113.3600 | 2679.57999 2014-05-11 18:19:00 | 2679.71000 | 2679.71000 | 2678.22000 | 2678.22000 | 7.0820 | 18968.8000 | 2678.45001 2014-05-11 18:20:00 | 2679.54000 | 2679.54000 | 2678.86000 | 2678.86000 | 0.0830 | 222.3500 | 2678.95000 2014-05-11 18:21:00 | . | . | . | . | . | . | . 2014-05-11 18:22:00 | 2678.16000 | 2678.16000 | 2678.16000 | 2678.16000 | 0.0300 | 80.3400 | 2678.16000 2014-05-11 18:23:00 | . | . | . | . | . | . | . 2014-05-11 18:24:00 | . | . | . | . | . | . | . 2014-05-11 18:25:00 | 2678.19000 | 2678.19000 | 2678.18000 | 2678.18000 | 0.9910 | 2654.0800 | 2678.18000 2014-05-11 18:26:00 | 2678.16000 | 2678.16000 | 2678.09000 | 2678.09000 | 0.3910 | 1047.1500 | 2678.12000 2014-05-11 18:27:00 | 2677.87000 | 2678.09000 | 2677.87000 | 2678.09000 | 2.0730 | 5551.2800 | 2677.90000 2014-05-11 18:28:00 | 2678.21000 | 2678.21000 | 2678.21000 | 2678.21000 | 0.5000 | 1339.1100 | 2678.21000 2014-05-11 18:29:00 | 2679.14000 | 2679.44000 | 2678.50000 | 2678.50000 | 25.3150 | 67818.7400 | 2678.98995 2014-05-11 18:30:00 | 2678.65000 | 2678.65000 | 2678.65000 | 2678.65000 | 0.0740 | 198.2200 | 2678.65000 2014-05-11 18:31:00 | 2679.30000 | 2679.30000 | 2677.64000 | 2677.64000 | 6.5760 | 17616.3900 | 2678.88999 2014-05-11 18:32:00 | 2677.02000 | 2677.02000 | 2677.02000 | 2677.02000 | 0.4750 | 1271.5800 | 2677.02000 2014-05-11 18:33:00 | . | . | . | . | . | . | . 2014-05-11 18:34:00 | 2677.76000 | 2677.80000 | 2677.76000 | 2677.80000 | 2.6090 | 6986.3400 | 2677.78000 2014-05-11 18:35:00 | 2680.66000 | 2680.87000 | 2678.35000 | 2680.00000 | 3.3160 | 8886.1800 | 2679.79000 2014-05-11 18:36:00 | 2680.42000 | 2680.42000 | 2679.82000 | 2679.82000 | 1.0300 | 2760.5200 | 2680.12000 2014-05-11 18:37:00 | 2680.88000 | 2680.96000 | 2680.08000 | 2680.08000 | 2.7580 | 7392.1200 | 2680.24000 2014-05-11 18:38:00 | 2681.06000 | 2681.17000 | 2677.04000 | 2677.04000 | 24.4280 | 65489.9100 | 2680.93998 2014-05-11 18:39:00 | 2677.23000 | 2680.26000 | 2677.23000 | 2677.80000 | 19.7650 | 52943.6900 | 2678.65996 2014-05-11 18:40:00 | 2679.13000 | 2679.26000 | 2679.13000 | 2679.26000 | 5.1650 | 13837.8500 | 2679.15999 2014-05-11 18:41:00 | 2679.32000 | 2679.51000 | 2678.67000 | 2679.51000 | 3.7360 | 10009.0300 | 2679.07999 2014-05-11 18:42:00 | 2679.27000 | 2679.95000 | 2678.08000 | 2679.31000 | 13.0100 | 34855.6500 | 2679.14000 2014-05-11 18:43:00 | 2679.31000 | 2681.49000 | 2679.31000 | 2681.49000 | 6.7060 | 17967.9100 | 2679.37999 2014-05-11 18:44:00 | 2681.28000 | 2681.28000 | 2680.24000 | 2680.24000 | 7.0600 | 18922.5000 | 2680.24000 2014-05-11 18:45:00 | 2680.56000 | 2680.56000 | 2677.09000 | 2677.09000 | 4.9990 | 13397.9600 | 2680.13000 2014-05-11 18:46:00 | 2678.19000 | 2679.40000 | 2678.19000 | 2678.36000 | 9.3160 | 24954.4300 | 2678.65999 2014-05-11 18:47:00 | 2679.29000 | 2680.48000 | 2679.29000 | 2680.48000 | 1.4050 | 3764.7900 | 2679.57000 2014-05-11 18:48:00 | 2679.49000 | 2680.45000 | 2678.10000 | 2680.08000 | 20.6700 | 55376.0700 | 2679.06000 2014-05-11 18:49:00 | 2680.30000 | 2680.48000 | 2680.30000 | 2680.48000 | 1.0600 | 2841.3000 | 2680.47000 2014-05-11 18:50:00 | 2679.33000 | 2680.39000 | 2679.33000 | 2680.30000 | 4.4280 | 11868.4300 | 2680.31000 2014-05-11 18:51:00 | . | . | . | . | . | . | . 2014-05-11 18:52:00 | . | . | . | . | . | . | . 2014-05-11 18:53:00 | . | . | . | . | . | . | . 2014-05-11 18:54:00 | 2680.06000 | 2680.07000 | 2680.06000 | 2680.07000 | 1.5000 | 4020.1000 | 2680.07000 2014-05-11 18:55:00 | 2680.07000 | 2680.07000 | 2679.68000 | 2680.07000 | 3.7550 | 10062.7300 | 2679.81999 2014-05-11 18:56:00 | 2680.07000 | 2680.50000 | 2680.07000 | 2680.50000 | 1.0200 | 2733.9000 | 2680.30000 2014-05-11 18:57:00 | 2680.50000 | 2681.68000 | 2679.67000 | 2680.65000 | 17.8560 | 47871.9800 | 2680.99997 2014-05-11 18:58:00 | 2680.18000 | 2680.22000 | 2680.16000 | 2680.22000 | 5.0740 | 13599.2700 | 2680.19001 2014-05-11 18:59:00 | 2680.37000 | 2680.39000 | 2680.37000 | 2680.38000 | 3.0310 | 8124.2400 | 2680.38000 2014-05-11 19:00:00 | 2680.41000 | 2680.92000 | 2680.41000 | 2680.60000 | 5.8530 | 15689.7300 | 2680.63001 2014-05-11 19:01:00 | 2680.62000 | 2681.82000 | 2680.62000 | 2681.73000 | 18.4240 | 49406.5300 | 2681.64003 2014-05-11 19:02:00 | 2682.96000 | 2683.08000 | 2681.81000 | 2681.88000 | 4.6080 | 12362.6100 | 2682.86000 2014-05-11 19:03:00 | 2682.72000 | 2682.72000 | 2682.63000 | 2682.66000 | 2.0530 | 5507.5400 | 2682.68000 2014-05-11 19:04:00 | 2682.58000 | 2682.58000 | 2682.58000 | 2682.58000 | 0.4700 | 1260.8100 | 2682.58000 2014-05-11 19:05:00 | 2682.58000 | 2682.58000 | 2682.58000 | 2682.58000 | 0.0230 | 61.7000 | 2682.58000 2014-05-11 19:06:00 | 2682.66000 | 2682.68000 | 2682.66000 | 2682.67000 | 7.1220 | 19105.9400 | 2682.66001 2014-05-11 19:07:00 | 2681.59000 | 2682.39000 | 2680.52000 | 2681.29000 | 8.7570 | 23480.0500 | 2681.28999 2014-05-11 19:08:00 | 2683.00000 | 2683.00000 | 2682.00000 | 2682.44000 | 11.7990 | 31651.0000 | 2682.52000 2014-05-11 19:09:00 | 2682.98000 | 2682.98000 | 2682.02000 | 2682.65000 | 0.9510 | 2551.0500 | 2682.49000 2014-05-11 19:10:00 | 2682.65000 | 2682.65000 | 2682.10000 | 2682.54000 | 2.0280 | 5439.4900 | 2682.20000 2014-05-11 19:11:00 | 2682.54000 | 2682.56000 | 2682.16000 | 2682.56000 | 3.9220 | 10519.9300 | 2682.29000 2014-05-11 19:12:00 | 2682.56000 | 2682.56000 | 2682.00000 | 2682.54000 | 0.4990 | 1338.4900 | 2682.34000 2014-05-11 19:13:00 | . | . | . | . | . | . | . 2014-05-11 19:14:00 | 2682.48000 | 2682.48000 | 2682.48000 | 2682.48000 | 1.0000 | 2682.4800 | 2682.48000 2014-05-11 19:15:00 | 2682.27000 | 2682.60000 | 2682.27000 | 2682.39000 | 12.7970 | 34327.7800 | 2682.48999 2014-05-11 19:16:00 | . | . | . | . | . | . | . 2014-05-11 19:17:00 | 2682.80000 | 2683.00000 | 2682.80000 | 2683.00000 | 0.3080 | 826.3000 | 2682.81000 2014-05-11 19:18:00 | . | . | . | . | . | . | . 2014-05-11 19:19:00 | 2683.00000 | 2688.15000 | 2683.00000 | 2688.15000 | 44.6879 | 120037.5800 | 2686.12997 2014-05-11 19:20:00 | 2685.89000 | 2685.89000 | 2683.88000 | 2684.00000 | 6.8510 | 18395.3200 | 2685.06000 2014-05-11 19:21:00 | 2684.89000 | 2685.37000 | 2684.55000 | 2685.04000 | 5.4700 | 14686.8800 | 2684.99000 2014-05-11 19:22:00 | 2684.97000 | 2684.97000 | 2684.25000 | 2684.25000 | 4.1390 | 11110.2600 | 2684.29000 2014-05-11 19:23:00 | 2684.19000 | 2684.91000 | 2683.92000 | 2683.92000 | 11.6430 | 31255.5100 | 2684.49001 2014-05-11 19:24:00 | 2684.84000 | 2684.84000 | 2684.84000 | 2684.84000 | 4.5490 | 12213.3400 | 2684.84000 2014-05-11 19:25:00 | 2684.39000 | 2685.46000 | 2684.39000 | 2685.46000 | 5.1670 | 13872.1100 | 2684.74999 2014-05-11 19:26:00 | 2685.38000 | 2685.46000 | 2684.26000 | 2685.08000 | 5.3030 | 14239.0700 | 2685.10001 2014-05-11 19:27:00 | 2685.46000 | 2685.46000 | 2685.43000 | 2685.43000 | 1.4520 | 3899.2500 | 2685.43000 2014-05-11 19:28:00 | 2685.46000 | 2685.46000 | 2685.46000 | 2685.46000 | 0.0160 | 42.9700 | 2685.46000 2014-05-11 19:29:00 | 2685.46000 | 2685.46000 | 2684.68000 | 2684.68000 | 2.0260 | 5440.3100 | 2685.25000 2014-05-11 19:30:00 | 2685.88000 | 2688.15000 | 2685.01000 | 2688.12000 | 6.6690 | 17911.3400 | 2685.76000 2014-05-11 19:31:00 | 2686.10000 | 2688.15000 | 2686.07000 | 2687.90000 | 25.1040 | 67467.9900 | 2687.54004 2014-05-11 19:32:00 | 2686.60000 | 2688.15000 | 2686.57000 | 2688.15000 | 11.4990 | 30898.5800 | 2687.07000 2014-05-11 19:33:00 | 2687.44000 | 2688.15000 | 2686.70000 | 2688.15000 | 6.8930 | 18524.6300 | 2687.46001 2014-05-11 19:34:00 | 2687.76000 | 2687.76001 | 2687.76000 | 2687.76000 | 5.8430 | 15704.5800 | 2687.76001 2014-05-11 19:35:00 | 2687.32000 | 2687.87000 | 2686.88000 | 2686.91000 | 4.6450 | 12481.6700 | 2687.12001 2014-05-11 19:36:00 | . | . | . | . | . | . | . 2014-05-11 19:37:00 | 2686.90000 | 2686.90000 | 2686.90000 | 2686.90000 | 7.0100 | 18835.1700 | 2686.90000 2014-05-11 19:38:00 | . | . | . | . | . | . | . 2014-05-11 19:39:00 | 2688.15000 | 2688.88000 | 2687.38000 | 2688.53000 | 14.5900 | 39222.7500 | 2688.33000 2014-05-11 19:40:00 | 2688.05000 | 2688.88000 | 2687.18000 | 2688.88000 | 7.8640 | 21135.7100 | 2687.65001 2014-05-11 19:41:00 | 2688.88000 | 2690.23000 | 2688.59000 | 2689.76000 | 29.2370 | 78620.8400 | 2689.08997 2014-05-11 19:42:00 | 2689.31000 | 2689.63000 | 2689.31000 | 2689.63000 | 0.8800 | 2366.6700 | 2689.39000 2014-05-11 19:43:00 | 2690.09000 | 2690.72000 | 2689.74000 | 2690.72000 | 5.3080 | 14279.7500 | 2690.23000 2014-05-11 19:44:00 | 2690.72000 | 2692.10000 | 2689.31000 | 2691.25000 | 15.4440 | 41562.7900 | 2691.19002 2014-05-11 19:45:00 | 2691.25000 | 2692.10000 | 2691.16000 | 2691.61000 | 3.8340 | 10318.3800 | 2691.28001 2014-05-11 19:46:00 | 2691.38000 | 2692.10000 | 2690.97000 | 2692.10000 | 4.8750 | 13119.0300 | 2691.07999 2014-05-11 19:47:00 | 2691.97000 | 2691.97000 | 2691.52000 | 2691.52000 | 3.2280 | 8689.0600 | 2691.78000 2014-05-11 19:48:00 | 2691.46000 | 2691.49000 | 2690.29000 | 2690.29000 | 10.1870 | 27417.8100 | 2691.44999 2014-05-11 19:49:00 | 2691.49000 | 2692.09000 | 2690.73000 | 2691.15000 | 19.9690 | 53746.6000 | 2691.49999 2014-05-11 19:50:00 | 2691.55000 | 2693.00000 | 2691.55000 | 2693.00000 | 16.7330 | 45053.9300 | 2692.52002 2014-05-11 19:51:00 | 2692.62000 | 2692.89000 | 2692.22000 | 2692.89000 | 0.5060 | 1362.4900 | 2692.66000 2014-05-11 19:52:00 | 2692.80000 | 2692.80000 | 2692.19000 | 2692.19000 | 8.8230 | 23757.7200 | 2692.70001 2014-05-11 19:53:00 | 2692.19000 | 2694.44000 | 2692.19000 | 2694.44000 | 0.5700 | 1534.7900 | 2692.61000 2014-05-11 19:54:00 | 2693.83000 | 2693.83000 | 2692.72000 | 2692.72000 | 1.6670 | 4490.5000 | 2693.76000 2014-05-11 19:55:00 | 2692.24000 | 2694.48000 | 2692.24000 | 2693.89000 | 13.2640 | 35729.3900 | 2693.71002 2014-05-11 19:56:00 | 2694.93000 | 2694.99000 | 2694.13000 | 2694.99000 | 7.7370 | 20850.4300 | 2694.89999 2014-05-11 19:57:00 | 2694.99000 | 2695.00000 | 2690.01000 | 2693.68000 | 4.1040 | 11058.2300 | 2694.50001 2014-05-11 19:58:00 | 2694.28000 | 2694.28000 | 2690.77000 | 2693.39000 | 27.1460 | 73084.5400 | 2692.27996 2014-05-11 19:59:00 | 2693.39000 | 2693.39000 | 2691.44000 | 2693.25000 | 7.7510 | 20864.1700 | 2691.80000 2014-05-11 20:00:00 | 2693.14000 | 2693.14000 | 2692.35000 | 2692.35000 | 4.7650 | 12829.7000 | 2692.49001 2014-05-11 20:01:00 | 2691.76000 | 2691.76000 | 2691.70000 | 2691.70000 | 0.1300 | 349.9200 | 2691.71000 2014-05-11 20:02:00 | 2692.34000 | 2693.20000 | 2691.94000 | 2692.28000 | 16.3050 | 43900.5300 | 2692.45997 2014-05-11 20:03:00 | 2692.00000 | 2693.00000 | 2691.75000 | 2691.75000 | 5.2300 | 14079.1700 | 2692.00000 2014-05-11 20:04:00 | 2691.75000 | 2691.75000 | 2690.28000 | 2690.76000 | 0.3500 | 941.8100 | 2690.89000 2014-05-11 20:05:00 | 2691.54000 | 2691.80000 | 2690.86000 | 2691.80000 | 11.7980 | 31752.9400 | 2691.37999 2014-05-11 20:06:00 | 2690.18000 | 2690.18000 | 2690.02000 | 2690.13000 | 4.7990 | 12909.8400 | 2690.11000 2014-05-11 20:07:00 | 2691.00000 | 2691.00000 | 2690.02000 | 2690.02000 | 2.7020 | 7269.2900 | 2690.34000 2014-05-11 20:08:00 | 2690.02000 | 2692.13000 | 2690.02000 | 2692.13000 | 5.1960 | 13978.8800 | 2690.31999 2014-05-11 20:09:00 | 2690.42000 | 2691.46000 | 2690.42000 | 2691.46000 | 7.7790 | 20934.9500 | 2691.21000 2014-05-11 20:10:00 | . | . | . | . | . | . | . 2014-05-11 20:11:00 | . | . | . | . | . | . | . 2014-05-11 20:12:00 | 2691.05000 | 2692.73000 | 2690.90000 | 2692.73000 | 4.9900 | 13432.7900 | 2691.94000 2014-05-11 20:13:00 | 2692.39000 | 2693.00000 | 2691.27000 | 2691.27000 | 3.1330 | 8434.4100 | 2692.12000 2014-05-11 20:14:00 | 2690.77000 | 2690.77000 | 2688.00000 | 2688.18000 | 5.5240 | 14856.6000 | 2689.46001 2014-05-11 20:15:00 | 2689.06000 | 2690.00000 | 2688.76000 | 2690.00000 | 23.5750 | 63398.5200 | 2689.22996 2014-05-11 20:16:00 | 2688.88000 | 2689.98000 | 2688.86000 | 2689.98000 | 3.0000 | 8068.8400 | 2689.61000 2014-05-11 20:17:00 | 2689.52000 | 2689.52000 | 2689.49000 | 2689.49000 | 1.4460 | 3889.0300 | 2689.51000 2014-05-11 20:18:00 | 2689.93000 | 2689.93000 | 2688.57000 | 2689.14000 | 6.9480 | 18684.3100 | 2689.15999 2014-05-11 20:19:00 | . | . | . | . | . | . | . 2014-05-11 20:20:00 | . | . | . | . | . | . | . 2014-05-11 20:21:00 | 2689.86000 | 2689.86000 | 2688.72000 | 2688.83000 | 18.1160 | 48717.2300 | 2689.17997 2014-05-11 20:22:00 | . | . | . | . | . | . | . 2014-05-11 20:23:00 | 2688.62000 | 2688.62000 | 2687.85000 | 2687.85000 | 8.8350 | 23748.9200 | 2688.04998 2014-05-11 20:24:00 | 2687.80000 | 2687.80000 | 2687.34000 | 2687.34000 | 0.5570 | 1497.0200 | 2687.66000 2014-05-11 20:25:00 | 2689.17000 | 2689.17001 | 2689.17000 | 2689.17000 | 8.1220 | 21841.4400 | 2689.17001 2014-05-11 20:26:00 | 2687.65000 | 2688.54000 | 2687.25000 | 2687.26000 | 9.7410 | 26181.7600 | 2687.79000 2014-05-11 20:27:00 | 2688.41000 | 2688.41000 | 2688.41000 | 2688.41000 | 0.2780 | 747.3800 | 2688.41000 2014-05-11 20:28:00 | 2687.26000 | 2687.26000 | 2687.21000 | 2687.21000 | 2.1490 | 5774.8600 | 2687.23000 2014-05-11 20:29:00 | 2684.94000 | 2685.98000 | 2684.42000 | 2685.54000 | 11.9900 | 32197.5400 | 2685.37000 2014-05-11 20:30:00 | 2684.13000 | 2691.07000 | 2684.01000 | 2686.87000 | 17.6430 | 47356.3100 | 2684.14002 2014-05-11 20:31:00 | 2684.50000 | 2690.39000 | 2684.43000 | 2690.39000 | 10.3260 | 27745.1000 | 2686.91998 2014-05-11 20:32:00 | 2688.42000 | 2689.08000 | 2685.58000 | 2685.58000 | 19.4100 | 52171.4500 | 2687.86000 2014-05-11 20:33:00 | . | . | . | . | . | . | . 2014-05-11 20:34:00 | 2687.47000 | 2687.47000 | 2685.80000 | 2685.80000 | 25.8930 | 69558.5700 | 2686.38003 2014-05-11 20:35:00 | . | . | . | . | . | . | . 2014-05-11 20:36:00 | . | . | . | . | . | . | . 2014-05-11 20:37:00 | 2685.03000 | 2685.11000 | 2685.01000 | 2685.01000 | 6.5080 | 17474.2500 | 2685.04000 2014-05-11 20:38:00 | . | . | . | . | . | . | . 2014-05-11 20:39:00 | 2684.39000 | 2689.97000 | 2684.37000 | 2685.96000 | 0.3780 | 1015.5300 | 2686.60000 2014-05-11 20:40:00 | 2688.46000 | 2689.07000 | 2686.97000 | 2686.97000 | 7.2490 | 19481.8400 | 2687.52000 2014-05-11 20:41:00 | 2686.86000 | 2688.67000 | 2686.86000 | 2688.32000 | 5.2610 | 14139.9000 | 2687.68000 2014-05-11 20:42:00 | 2689.92000 | 2689.92000 | 2688.00000 | 2688.81000 | 3.3450 | 8994.3000 | 2688.87999 2014-05-11 20:43:00 | 2688.56000 | 2689.83000 | 2688.02000 | 2689.83000 | 1.7470 | 4697.5200 | 2688.90000 2014-05-11 20:44:00 | 2689.35000 | 2689.35000 | 2689.35000 | 2689.35000 | 6.2120 | 16706.2400 | 2689.35000 2014-05-11 20:45:00 | 2689.48000 | 2689.48000 | 2688.01000 | 2688.01000 | 25.2200 | 67803.9900 | 2688.50000 2014-05-11 20:46:00 | . | . | . | . | . | . | . 2014-05-11 20:47:00 | . | . | . | . | . | . | . 2014-05-11 20:48:00 | . | . | . | . | . | . | . 2014-05-11 20:49:00 | . | . | . | . | . | . | . 2014-05-11 20:50:00 | . | . | . | . | . | . | . 2014-05-11 20:51:00 | . | . | . | . | . | . | . 2014-05-11 20:52:00 | 2688.26000 | 2688.26000 | 2688.26000 | 2688.26000 | 0.2780 | 747.3400 | 2688.26000 2014-05-11 20:53:00 | . | . | . | . | . | . | . 2014-05-11 20:54:00 | . | . | . | . | . | . | . 2014-05-11 20:55:00 | . | . | . | . | . | . | . 2014-05-11 20:56:00 | 2688.80000 | 2689.80000 | 2688.80000 | 2689.51000 | 11.2680 | 30303.4900 | 2689.33999 2014-05-11 20:57:00 | 2689.96000 | 2689.96000 | 2689.96000 | 2689.96000 | 0.2000 | 537.9900 | 2689.96000 2014-05-11 20:58:00 | 2688.99000 | 2689.86000 | 2688.94000 | 2688.94000 | 20.6830 | 55615.6800 | 2688.96002 2014-05-11 20:59:00 | 2688.92000 | 2689.93000 | 2688.92000 | 2689.80000 | 6.2470 | 16800.5100 | 2689.36999 2014-05-11 21:00:00 | . | . | . | . | . | . | . 2014-05-11 21:01:00 | 2689.61000 | 2689.61000 | 2689.61000 | 2689.61000 | 6.3500 | 17079.0200 | 2689.61000 2014-05-11 21:02:00 | 2689.99000 | 2689.99000 | 2688.93000 | 2689.99000 | 5.8670 | 15781.2700 | 2689.83999 2014-05-11 21:03:00 | . | . | . | . | . | . | . 2014-05-11 21:04:00 | 2689.41000 | 2689.41000 | 2689.41000 | 2689.41000 | 0.5000 | 1344.7100 | 2689.41000 2014-05-11 21:05:00 | 2690.00000 | 2695.00000 | 2690.00000 | 2690.42000 | 28.0190 | 75430.8200 | 2692.12999 2014-05-11 21:06:00 | 2690.57000 | 2692.37000 | 2690.57000 | 2692.03000 | 20.2690 | 54560.2800 | 2691.80999 2014-05-11 21:07:00 | 2692.92000 | 2695.03000 | 2692.92000 | 2695.03000 | 24.7860 | 66791.7400 | 2694.73996 2014-05-11 21:08:00 | 2695.07000 | 2695.10000 | 2695.07000 | 2695.10000 | 10.6350 | 28662.3800 | 2695.09998 2014-05-11 21:09:00 | . | . | . | . | . | . | . 2014-05-11 21:10:00 | 2695.58000 | 2696.00000 | 2695.58000 | 2695.58000 | 13.3150 | 35893.1700 | 2695.68998 2014-05-11 21:11:00 | 2695.58000 | 2695.98000 | 2695.58000 | 2695.98000 | 0.8030 | 2164.6900 | 2695.75000 2014-05-11 21:12:00 | . | . | . | . | . | . | . 2014-05-11 21:13:00 | 2696.00000 | 2696.00000 | 2696.00000 | 2696.00000 | 5.0000 | 13480.0000 | 2696.00000 2014-05-11 21:14:00 | 2695.97000 | 2696.20000 | 2694.40000 | 2694.40000 | 4.5000 | 12131.2000 | 2695.82000 2014-05-11 21:15:00 | 2694.40000 | 2694.54000 | 2694.40000 | 2694.47000 | 4.2870 | 11551.3400 | 2694.50000 2014-05-11 21:16:00 | . | . | . | . | . | . | . 2014-05-11 21:17:00 | 2691.82000 | 2691.82000 | 2690.98000 | 2690.98000 | 9.9700 | 26837.2800 | 2691.80000 2014-05-11 21:18:00 | 2691.02000 | 2692.02000 | 2691.00000 | 2691.04000 | 4.1250 | 11102.4300 | 2691.49999 2014-05-11 21:19:00 | . | . | . | . | . | . | . 2014-05-11 21:20:00 | 2691.14000 | 2692.15000 | 2691.14000 | 2692.15000 | 5.4380 | 14636.0900 | 2691.45000 2014-05-11 21:21:00 | 2692.17000 | 2692.85000 | 2692.15000 | 2692.15000 | 2.5730 | 6928.2000 | 2692.65000 2014-05-11 21:22:00 | 2692.15000 | 2692.85000 | 2692.15000 | 2692.84000 | 4.7510 | 12792.2800 | 2692.54000 2014-05-11 21:23:00 | 2692.85000 | 2693.55000 | 2692.85000 | 2693.17000 | 6.1670 | 16607.0400 | 2692.88999 2014-05-11 21:24:00 | 2693.68000 | 2694.00000 | 2693.68000 | 2694.00000 | 19.0250 | 51247.5800 | 2693.70004 2014-05-11 21:25:00 | 2695.10000 | 2695.11000 | 2694.35000 | 2694.35000 | 15.2990 | 41226.3500 | 2694.70999 2014-05-11 21:26:00 | 2695.27000 | 2696.00000 | 2694.57000 | 2696.00000 | 12.3370 | 33250.4400 | 2695.17999 2014-05-11 21:27:00 | 2696.00000 | 2696.49000 | 2696.00000 | 2696.49000 | 9.5080 | 25635.2900 | 2696.17999 2014-05-11 21:28:00 | 2696.09000 | 2696.09000 | 2696.09000 | 2696.09000 | 8.5000 | 22916.7700 | 2696.09000 2014-05-11 21:29:00 | 2695.29000 | 2696.49000 | 2695.29000 | 2696.49000 | 14.2210 | 38335.3900 | 2695.69001 2014-05-11 21:30:00 | 2696.49000 | 2697.00000 | 2696.49000 | 2697.00000 | 2.9700 | 8008.9000 | 2696.60000 2014-05-11 21:31:00 | 2696.62000 | 2696.62000 | 2696.60000 | 2696.60000 | 0.8070 | 2176.1600 | 2696.61000 2014-05-11 21:32:00 | 2696.62000 | 2696.87000 | 2696.24000 | 2696.77000 | 10.3010 | 27778.8500 | 2696.71000 2014-05-11 21:33:00 | 2696.50000 | 2696.50000 | 2694.82000 | 2695.24000 | 2.5810 | 6957.0700 | 2695.50000 2014-05-11 21:34:00 | 2695.76000 | 2696.01000 | 2694.67000 | 2695.88000 | 10.7390 | 28945.7400 | 2695.38000 2014-05-11 21:35:00 | 2695.54000 | 2695.57000 | 2695.54000 | 2695.55000 | 4.8860 | 13170.4500 | 2695.54999 2014-05-11 21:36:00 | . | . | . | . | . | . | . 2014-05-11 21:37:00 | . | . | . | . | . | . | . 2014-05-11 21:38:00 | . | . | . | . | . | . | . 2014-05-11 21:39:00 | 2696.48000 | 2696.50000 | 2696.48000 | 2696.50000 | 7.6070 | 20512.2600 | 2696.49999 2014-05-11 21:40:00 | 2696.47000 | 2696.47000 | 2692.35000 | 2692.35000 | 6.3760 | 17177.1000 | 2694.01999 2014-05-11 21:41:00 | 2693.70000 | 2695.39000 | 2693.68000 | 2694.44000 | 9.3150 | 25098.9300 | 2694.45998 2014-05-11 21:42:00 | 2695.97000 | 2696.48000 | 2694.00000 | 2695.74000 | 13.0780 | 35242.8800 | 2694.81999 2014-05-11 21:43:00 | 2695.79000 | 2695.79000 | 2694.54000 | 2694.54000 | 0.0860 | 231.7800 | 2695.15000 2014-05-11 21:44:00 | 2693.81000 | 2694.00000 | 2691.99000 | 2693.37000 | 8.9170 | 24014.4000 | 2693.09999 2014-05-11 21:45:00 | 2694.58000 | 2694.96000 | 2692.84000 | 2694.88000 | 6.5160 | 17556.1300 | 2694.30999 2014-05-11 21:46:00 | 2694.59000 | 2694.94000 | 2693.52000 | 2694.14000 | 14.7990 | 39869.3900 | 2694.05999 2014-05-11 21:47:00 | 2693.79000 | 2693.79000 | 2691.75000 | 2691.75000 | 3.9440 | 10622.9300 | 2693.44001 2014-05-11 21:48:00 | 2693.10000 | 2693.10000 | 2692.53000 | 2692.53000 | 4.1760 | 11244.3600 | 2692.61999 2014-05-11 21:49:00 | 2692.52000 | 2695.70000 | 2692.46000 | 2692.72000 | 9.2430 | 24895.2200 | 2693.41001 2014-05-11 21:50:00 | 2691.93000 | 2693.68000 | 2690.18000 | 2691.69000 | 35.7130 | 96120.8700 | 2691.48004 2014-05-11 21:51:00 | 2693.10000 | 2693.10000 | 2686.47000 | 2688.58000 | 12.7450 | 34300.2300 | 2691.26998 2014-05-11 21:52:00 | . | . | . | . | . | . | . 2014-05-11 21:53:00 | 2689.57000 | 2690.72000 | 2687.60000 | 2690.70000 | 6.2990 | 16940.2000 | 2689.35000 2014-05-11 21:54:00 | 2689.07000 | 2690.00000 | 2689.05000 | 2690.00000 | 2.4270 | 6527.2600 | 2689.43000 2014-05-11 21:55:00 | 2690.52000 | 2690.52000 | 2689.29000 | 2689.29000 | 11.4430 | 30779.7500 | 2689.83001 2014-05-11 21:56:00 | 2689.20000 | 2689.61000 | 2688.59000 | 2688.61000 | 11.8630 | 31903.0300 | 2689.29001 2014-05-11 21:57:00 | 2689.00000 | 2690.51000 | 2689.00000 | 2689.19000 | 5.1390 | 13820.1500 | 2689.27000 2014-05-11 21:58:00 | 2689.19000 | 2689.80000 | 2688.34000 | 2688.34000 | 9.8270 | 26424.3200 | 2688.94999 2014-05-11 21:59:00 | 2688.33000 | 2689.98000 | 2688.00000 | 2688.72000 | 30.4620 | 81883.6400 | 2688.06002 2014-05-11 22:00:00 | 2690.00000 | 2691.00000 | 2690.00000 | 2691.00000 | 20.0110 | 53829.8700 | 2690.01001 2014-05-11 22:01:00 | 2690.72000 | 2696.50000 | 2688.40000 | 2695.13000 | 18.6470 | 50235.3300 | 2694.01998 2014-05-11 22:02:00 | 2696.48000 | 2696.49000 | 2694.97000 | 2695.13000 | 4.3990 | 11856.2900 | 2695.22000 2014-05-11 22:03:00 | 2692.03000 | 2692.72000 | 2688.00000 | 2689.23000 | 15.7170 | 42296.8300 | 2691.14998 2014-05-11 22:04:00 | 2689.18000 | 2689.23000 | 2688.72000 | 2688.85000 | 3.8100 | 10245.2500 | 2689.04000 2014-05-11 22:05:00 | 2688.93000 | 2689.08000 | 2688.91000 | 2689.00000 | 8.0730 | 21707.9500 | 2688.96001 2014-05-11 22:06:00 | 2688.58000 | 2688.58000 | 2688.50000 | 2688.53000 | 3.0550 | 8213.4300 | 2688.51999 2014-05-11 22:07:00 | 2688.54000 | 2688.54000 | 2688.00000 | 2688.00000 | 22.8760 | 61496.2500 | 2688.23997 2014-05-11 22:08:00 | 2689.00000 | 2689.43000 | 2689.00000 | 2689.03000 | 28.4951 | 76624.0500 | 2689.02995 2014-05-11 22:09:00 | 2689.03000 | 2689.03000 | 2686.64000 | 2687.03000 | 38.3650 | 103104.0700 | 2687.44993 2014-05-11 22:10:00 | 2687.44000 | 2687.61000 | 2686.14000 | 2687.09000 | 2.9790 | 8006.0100 | 2687.48000 2014-05-11 22:11:00 | 2687.43000 | 2691.06000 | 2681.30000 | 2681.34000 | 31.9680 | 85823.2900 | 2684.65998 2014-05-11 22:12:00 | 2681.44000 | 2684.03000 | 2681.42000 | 2684.03000 | 27.4950 | 73760.1200 | 2682.66995 2014-05-11 22:13:00 | 2685.99000 | 2688.01000 | 2684.80000 | 2685.39000 | 4.5770 | 12297.5600 | 2686.81999 2014-05-11 22:14:00 | 2686.92000 | 2686.92000 | 2686.33000 | 2686.56000 | 10.5690 | 28394.5000 | 2686.58000 2014-05-11 22:15:00 | 2682.18000 | 2684.42000 | 2682.18000 | 2683.67000 | 6.7420 | 18091.9800 | 2683.47001 2014-05-11 22:16:00 | 2683.84000 | 2684.12000 | 2682.77000 | 2684.12000 | 7.2460 | 19443.8100 | 2683.37999 2014-05-11 22:17:00 | 2683.27000 | 2684.00000 | 2682.88000 | 2684.00000 | 21.4970 | 57683.8700 | 2683.34998 2014-05-11 22:18:00 | 2684.00000 | 2684.00000 | 2684.00000 | 2684.00000 | 0.8000 | 2147.2000 | 2684.00000 2014-05-11 22:19:00 | 2684.00000 | 2687.47000 | 2684.00000 | 2684.27000 | 9.2680 | 24876.0300 | 2684.07999 2014-05-11 22:20:00 | 2686.86000 | 2686.88000 | 2684.91000 | 2684.91000 | 11.2570 | 30231.1900 | 2685.54999 2014-05-11 22:21:00 | 2684.86000 | 2686.35000 | 2682.15000 | 2686.17000 | 43.6640 | 117215.2500 | 2684.48007 2014-05-11 22:22:00 | 2685.82000 | 2685.82000 | 2684.56000 | 2685.25000 | 6.5450 | 17574.4500 | 2685.16999 2014-05-11 22:23:00 | 2684.19000 | 2684.89000 | 2684.00000 | 2684.00000 | 23.5860 | 63305.9100 | 2684.04996 2014-05-11 22:24:00 | 2684.90000 | 2684.92000 | 2684.90000 | 2684.92000 | 0.8900 | 2389.5700 | 2684.91000 2014-05-11 22:25:00 | . | . | . | . | . | . | . 2014-05-11 22:26:00 | . | . | . | . | . | . | . 2014-05-11 22:27:00 | . | . | . | . | . | . | . 2014-05-11 22:28:00 | . | . | . | . | . | . | . 2014-05-11 22:29:00 | 2684.82000 | 2690.73000 | 2684.82000 | 2685.30000 | 11.5280 | 30987.3700 | 2688.00999 2014-05-11 22:30:00 | 2688.05000 | 2689.80000 | 2685.94000 | 2686.90000 | 9.6350 | 25890.9000 | 2687.16998 2014-05-11 22:31:00 | 2687.02000 | 2689.42000 | 2687.00000 | 2688.93000 | 3.7200 | 9997.6000 | 2687.53000 2014-05-11 22:32:00 | 2687.12000 | 2688.43000 | 2686.23000 | 2686.79000 | 14.6230 | 39295.0000 | 2687.21002 2014-05-11 22:33:00 | 2686.67000 | 2687.31000 | 2686.43000 | 2687.31000 | 16.1890 | 43494.6600 | 2686.67999 2014-05-11 22:34:00 | 2687.32000 | 2689.35000 | 2687.20000 | 2688.75000 | 16.6020 | 44632.7100 | 2688.39001 2014-05-11 22:35:00 | 2688.16000 | 2689.94000 | 2688.00000 | 2688.10000 | 11.7260 | 31524.5600 | 2688.42998 2014-05-11 22:36:00 | 2689.71000 | 2692.51000 | 2688.06000 | 2688.65000 | 14.1350 | 38008.9100 | 2688.98997 2014-05-11 22:37:00 | 2689.96000 | 2692.43000 | 2687.34000 | 2687.34000 | 29.3360 | 78853.3800 | 2687.93996 2014-05-11 22:38:00 | 2687.63000 | 2688.41000 | 2687.63000 | 2688.41000 | 9.4030 | 25277.2500 | 2688.21001 2014-05-11 22:39:00 | 2688.46000 | 2691.69000 | 2688.46000 | 2690.32000 | 13.0570 | 35139.0400 | 2691.19999 2014-05-11 22:40:00 | 2690.37000 | 2691.82000 | 2689.78000 | 2691.41000 | 7.9770 | 21468.8700 | 2691.34999 2014-05-11 22:41:00 | 2689.80000 | 2690.40000 | 2688.63000 | 2688.63000 | 8.4400 | 22701.9100 | 2689.80000 2014-05-11 22:42:00 | 2689.20000 | 2691.71000 | 2689.14000 | 2691.35000 | 12.1970 | 32810.7700 | 2690.06999 2014-05-11 22:43:00 | 2690.10000 | 2690.10000 | 2690.03000 | 2690.03000 | 7.4870 | 20140.7500 | 2690.09999 2014-05-11 22:44:00 | 2690.00000 | 2691.61000 | 2690.00000 | 2691.61000 | 1.6140 | 4343.7900 | 2691.32000 2014-05-11 22:45:00 | 2689.68000 | 2691.15000 | 2689.66000 | 2690.00000 | 6.1060 | 16426.4500 | 2690.20999 2014-05-11 22:46:00 | 2690.69000 | 2690.69000 | 2690.69000 | 2690.69000 | 10.0000 | 26906.9000 | 2690.69000 2014-05-11 22:47:00 | 2690.00000 | 2690.00000 | 2688.92000 | 2688.96000 | 23.9900 | 64514.1400 | 2689.21000 2014-05-11 22:48:00 | 2688.01000 | 2688.82000 | 2687.99000 | 2688.78000 | 6.5540 | 17618.2900 | 2688.17001 2014-05-11 22:49:00 | 2688.01000 | 2688.82000 | 2687.10000 | 2688.70000 | 14.0330 | 37720.4800 | 2687.98002 2014-05-11 22:50:00 | 2688.58000 | 2688.69000 | 2687.47000 | 2687.47000 | 6.3780 | 17146.6600 | 2688.41000 2014-05-11 22:51:00 | 2687.80000 | 2691.03000 | 2687.80000 | 2688.05000 | 9.8610 | 26509.3400 | 2688.30000 2014-05-11 22:52:00 | 2689.86000 | 2689.86000 | 2687.00000 | 2687.12000 | 11.2240 | 30163.6800 | 2687.43002 2014-05-11 22:53:00 | 2687.02000 | 2687.25000 | 2685.00000 | 2685.00000 | 37.2821 | 100138.4800 | 2685.97003 2014-05-11 22:54:00 | 2684.98000 | 2689.86000 | 2684.97000 | 2689.86000 | 5.4800 | 14720.4600 | 2686.22000 2014-05-11 22:55:00 | 2689.50000 | 2689.50000 | 2686.88000 | 2688.92000 | 8.9520 | 24067.5100 | 2688.51001 2014-05-11 22:56:00 | 2689.08000 | 2689.08000 | 2689.08000 | 2689.08000 | 1.2910 | 3471.6000 | 2689.08000 2014-05-11 22:57:00 | 2689.80000 | 2689.99000 | 2688.01000 | 2688.73000 | 13.3030 | 35778.7800 | 2689.53001 2014-05-11 22:58:00 | 2688.26000 | 2689.90000 | 2688.26000 | 2689.88000 | 23.7760 | 63936.9200 | 2689.13996 2014-05-11 22:59:00 | 2689.90000 | 2691.90000 | 2689.90000 | 2691.86000 | 10.1160 | 27224.3800 | 2691.21998 2014-05-11 23:00:00 | 2690.78000 | 2693.95000 | 2690.00000 | 2690.02000 | 12.2630 | 32997.2000 | 2690.79001 2014-05-11 23:01:00 | 2691.14000 | 2691.26000 | 2689.77000 | 2690.80000 | 10.2560 | 27595.0100 | 2690.61998 2014-05-11 23:02:00 | 2693.94000 | 2693.94000 | 2692.73000 | 2692.73000 | 1.7420 | 4692.2300 | 2693.59000 2014-05-11 23:03:00 | 2693.94000 | 2695.13000 | 2692.06000 | 2693.40000 | 38.5910 | 103940.6200 | 2693.39001 2014-05-11 23:04:00 | 2693.80000 | 2693.80000 | 2693.80000 | 2693.80000 | 0.1700 | 457.9500 | 2693.80000 2014-05-11 23:05:00 | 2694.16000 | 2694.16000 | 2693.26000 | 2693.26000 | 1.6880 | 4546.2600 | 2693.28000 2014-05-11 23:06:00 | 2693.68000 | 2693.77000 | 2692.89000 | 2693.67000 | 8.8260 | 23768.7000 | 2693.02999 2014-05-11 23:07:00 | 2692.02000 | 2692.02000 | 2692.02000 | 2692.02000 | 19.0000 | 51148.3800 | 2692.02000 2014-05-11 23:08:00 | 2692.52000 | 2692.80000 | 2691.39000 | 2692.22000 | 12.9110 | 34762.4500 | 2692.47000 2014-05-11 23:09:00 | 2691.43000 | 2692.36000 | 2691.43000 | 2692.36000 | 2.6520 | 7140.0900 | 2692.34000 2014-05-11 23:10:00 | 2692.36000 | 2692.36000 | 2691.40000 | 2691.40000 | 15.0310 | 40456.3700 | 2691.53001 2014-05-11 23:11:00 | 2691.40000 | 2692.46000 | 2691.34000 | 2692.46000 | 5.7260 | 15412.6900 | 2691.69999 2014-05-11 23:12:00 | 2691.57000 | 2692.57000 | 2691.57000 | 2692.57000 | 23.1800 | 62403.1600 | 2692.11000 2014-05-11 23:13:00 | 2692.58000 | 2692.91000 | 2691.67000 | 2692.24000 | 22.3310 | 60128.1600 | 2692.59001 2014-05-11 23:14:00 | 2691.79000 | 2695.09000 | 2691.79000 | 2692.20000 | 3.7500 | 10099.2100 | 2693.12000 2014-05-11 23:15:00 | 2692.22000 | 2693.53000 | 2692.00000 | 2692.48000 | 12.2140 | 32886.3300 | 2692.51002 2014-05-11 23:16:00 | 2692.00000 | 2694.90000 | 2692.00000 | 2692.14000 | 19.8440 | 53453.3500 | 2693.68003 2014-05-11 23:17:00 | 2692.19000 | 2692.19000 | 2692.19000 | 2692.19000 | 0.4750 | 1278.7900 | 2692.19000 2014-05-11 23:18:00 | 2692.00000 | 2693.12000 | 2692.00000 | 2693.03000 | 6.4930 | 17485.2200 | 2692.93001 2014-05-11 23:19:00 | 2693.06000 | 2693.39000 | 2693.06000 | 2693.37000 | 3.7390 | 10070.1200 | 2693.27000 2014-05-11 23:20:00 | 2692.66000 | 2693.91000 | 2692.52000 | 2693.70000 | 22.5820 | 60821.2500 | 2693.35002 2014-05-11 23:21:00 | 2695.12000 | 2695.12000 | 2693.70000 | 2695.08000 | 6.7660 | 18228.4100 | 2694.11999 2014-05-11 23:22:00 | 2695.08000 | 2695.08000 | 2693.80000 | 2695.08000 | 6.1120 | 16468.2700 | 2694.42000 2014-05-11 23:23:00 | 2693.82000 | 2694.07000 | 2693.82000 | 2694.00000 | 5.4080 | 14569.2300 | 2694.01000 2014-05-11 23:24:00 | 2694.00000 | 2694.94000 | 2694.00000 | 2694.02000 | 24.8400 | 66925.3600 | 2694.26000 2014-05-11 23:25:00 | 2694.02000 | 2694.88000 | 2694.02000 | 2694.04000 | 13.9480 | 37582.4700 | 2694.46999 2014-05-11 23:26:00 | 2694.06000 | 2694.15000 | 2694.00000 | 2694.02000 | 21.7300 | 58541.5600 | 2694.04000 2014-05-11 23:27:00 | 2695.08000 | 2695.12000 | 2693.96000 | 2694.21000 | 19.9790 | 53828.2800 | 2694.23999 2014-05-11 23:28:00 | 2695.02000 | 2696.06000 | 2693.82000 | 2695.02000 | 27.5990 | 74383.7900 | 2695.15999 2014-05-11 23:29:00 | 2694.07000 | 2696.16000 | 2693.39000 | 2694.83000 | 21.7510 | 58604.1400 | 2694.32001 2014-05-11 23:30:00 | 2694.83000 | 2698.00000 | 2693.53000 | 2697.92000 | 120.9381 | 326138.6100 | 2696.73991 2014-05-11 23:31:00 | 2693.74000 | 2694.64000 | 2693.74000 | 2693.84000 | 2.5100 | 6761.7900 | 2693.94000 2014-05-11 23:32:00 | 2695.12000 | 2697.72000 | 2693.40000 | 2693.44000 | 7.1420 | 19241.2600 | 2694.10001 2014-05-11 23:33:00 | 2696.94000 | 2696.94000 | 2693.82000 | 2694.60000 | 10.0590 | 27111.3100 | 2695.23000 2014-05-11 23:34:00 | 2694.62000 | 2695.75000 | 2694.27000 | 2695.17000 | 3.8840 | 10467.0900 | 2694.93001 2014-05-11 23:35:00 | 2695.08000 | 2695.10000 | 2694.47000 | 2694.95000 | 7.2320 | 19489.5000 | 2694.90001 2014-05-11 23:36:00 | 2694.03000 | 2694.98000 | 2694.03000 | 2694.98000 | 5.4680 | 14731.5900 | 2694.15000 2014-05-11 23:37:00 | 2694.03000 | 2694.03000 | 2694.00000 | 2694.00000 | 2.1220 | 5716.6800 | 2694.00000 2014-05-11 23:38:00 | 2694.94000 | 2695.07000 | 2694.94000 | 2695.06000 | 1.0110 | 2724.6400 | 2694.99000 2014-05-11 23:39:00 | 2695.12000 | 2698.00000 | 2695.12000 | 2696.82000 | 26.7400 | 72122.7600 | 2697.19000 2014-05-11 23:40:00 | . | . | . | . | . | . | . 2014-05-11 23:41:00 | 2696.60000 | 2700.00000 | 2696.60000 | 2697.21000 | 30.9770 | 83586.4900 | 2698.33997 2014-05-11 23:42:00 | 2697.26000 | 2699.13000 | 2697.02000 | 2697.33000 | 28.7520 | 77576.6500 | 2698.13002 2014-05-11 23:43:00 | 2698.18000 | 2700.02000 | 2697.00000 | 2697.22000 | 25.3210 | 68321.1000 | 2698.20001 2014-05-11 23:44:00 | 2698.49000 | 2699.81000 | 2697.39000 | 2698.22000 | 15.5300 | 41915.6400 | 2699.01000 2014-05-11 23:45:00 | 2698.29000 | 2699.60000 | 2698.29000 | 2699.00000 | 19.7770 | 53378.3300 | 2699.00998 2014-05-11 23:46:00 | 2698.22000 | 2699.68000 | 2698.22000 | 2699.68000 | 5.2430 | 14150.2900 | 2698.89001 2014-05-11 23:47:00 | 2700.00000 | 2700.00000 | 2698.12000 | 2698.62000 | 27.5610 | 74388.6200 | 2699.05001 2014-05-11 23:48:00 | 2699.16000 | 2699.16000 | 2697.21000 | 2698.76000 | 14.9590 | 40363.6000 | 2698.27999 2014-05-11 23:49:00 | 2697.49000 | 2699.14000 | 2697.49000 | 2698.42000 | 6.0230 | 16249.9500 | 2697.98001 2014-05-11 23:50:00 | 2698.02000 | 2698.23000 | 2698.02000 | 2698.23000 | 9.9570 | 26866.2000 | 2698.21999 2014-05-11 23:51:00 | 2698.03000 | 2698.95000 | 2697.00000 | 2697.00000 | 30.9080 | 83377.1500 | 2697.58998 2014-05-11 23:52:00 | 2697.34000 | 2697.34000 | 2695.64000 | 2695.64000 | 2.2240 | 5997.7200 | 2696.82000 2014-05-11 23:53:00 | 2696.28000 | 2696.98000 | 2694.03000 | 2694.03000 | 27.3560 | 73742.2300 | 2695.64996 2014-05-11 23:54:00 | 2695.00000 | 2695.85000 | 2694.06000 | 2694.06000 | 22.0500 | 59432.0800 | 2695.33000 2014-05-11 23:55:00 | 2694.07000 | 2694.07000 | 2690.78000 | 2692.76000 | 42.4400 | 114289.7200 | 2692.97000 2014-05-11 23:56:00 | 2692.76000 | 2692.78000 | 2691.75000 | 2691.97000 | 6.9970 | 18835.3000 | 2691.90999 2014-05-11 23:57:00 | 2693.79000 | 2693.79000 | 2693.79000 | 2693.79000 | 5.0000 | 13468.9500 | 2693.79000 2014-05-11 23:58:00 | 2694.77000 | 2694.78000 | 2693.27000 | 2693.70000 | 9.6940 | 26118.5700 | 2694.30001 2014-05-11 23:59:00 | 2693.64000 | 2693.89000 | 2690.76000 | 2691.39000 | 15.2170 | 40981.9100 | 2693.16998 2014-05-12 00:00:00 | 2691.84000 | 2693.46000 | 2690.00000 | 2691.91000 | 33.5920 | 90402.8800 | 2691.20003 2014-05-12 00:01:00 | 2694.41000 | 2695.01000 | 2690.02000 | 2691.12000 | 14.1540 | 38103.3400 | 2692.05002 2014-05-12 00:02:00 | 2693.25000 | 2693.27000 | 2691.62000 | 2693.22000 | 47.8110 | 128739.2000 | 2692.67002 2014-05-12 00:03:00 | 2693.25000 | 2693.88000 | 2692.18000 | 2692.85000 | 19.5270 | 52587.3400 | 2693.05998 2014-05-12 00:04:00 | 2692.81000 | 2693.00000 | 2691.43000 | 2693.00000 | 15.3890 | 41438.4100 | 2692.72999 2014-05-12 00:05:00 | 2692.82000 | 2694.99000 | 2692.77000 | 2694.87000 | 36.1010 | 97261.1300 | 2694.14001 2014-05-12 00:06:00 | 2695.00000 | 2697.02000 | 2694.00000 | 2694.03000 | 28.5230 | 76891.5500 | 2695.77003 2014-05-12 00:07:00 | 2694.03000 | 2695.98000 | 2694.02000 | 2695.72000 | 40.7440 | 109807.5300 | 2695.06006 2014-05-12 00:08:00 | 2695.09000 | 2697.05000 | 2694.05000 | 2695.38000 | 21.3960 | 57656.7600 | 2694.73997 2014-05-12 00:09:00 | 2696.85000 | 2696.87000 | 2695.00000 | 2695.97000 | 23.6420 | 63737.0400 | 2695.92002 2014-05-12 00:10:00 | 2695.02000 | 2695.20000 | 2695.02000 | 2695.20000 | 0.6270 | 1689.7900 | 2695.05000 2014-05-12 00:11:00 | 2695.25000 | 2695.80000 | 2694.86000 | 2695.47000 | 13.6650 | 36832.1800 | 2695.36997 2014-05-12 00:12:00 | 2695.38000 | 2697.25000 | 2695.38000 | 2697.13000 | 7.5770 | 20426.3600 | 2695.83999 2014-05-12 00:13:00 | 2697.00000 | 2697.00000 | 2696.15000 | 2696.36000 | 12.4210 | 33489.9300 | 2696.23000 2014-05-12 00:14:00 | 2696.38000 | 2697.28000 | 2696.38000 | 2697.04000 | 14.6090 | 39400.6100 | 2697.00999 2014-05-12 00:15:00 | 2697.13000 | 2697.20000 | 2697.13000 | 2697.18000 | 7.1350 | 19244.2600 | 2697.15999 2014-05-12 00:16:00 | 2697.18000 | 2698.21000 | 2697.18000 | 2697.46000 | 17.9560 | 48437.6100 | 2697.56997 2014-05-12 00:17:00 | 2697.48000 | 2699.01000 | 2697.23000 | 2698.59000 | 44.1100 | 119023.0200 | 2698.32000 2014-05-12 00:18:00 | 2698.59000 | 2699.86000 | 2697.31000 | 2699.27000 | 60.2501 | 162593.3500 | 2698.64000 2014-05-12 00:19:00 | 2697.68000 | 2697.81000 | 2697.29000 | 2697.81000 | 10.7260 | 28935.0500 | 2697.64998 2014-05-12 00:20:00 | 2697.32000 | 2697.32000 | 2697.09000 | 2697.09000 | 1.1410 | 3077.4800 | 2697.17000 2014-05-12 00:21:00 | 2696.99000 | 2698.00000 | 2696.24000 | 2698.00000 | 10.1270 | 27310.6700 | 2696.81999 2014-05-12 00:22:00 | 2697.80000 | 2698.77000 | 2696.60000 | 2698.77000 | 30.3050 | 81748.2600 | 2697.51994 2014-05-12 00:23:00 | 2699.97000 | 2699.97000 | 2698.44000 | 2698.55000 | 0.1200 | 323.9400 | 2699.48000 2014-05-12 00:24:00 | 2698.65000 | 2699.95000 | 2698.65000 | 2698.79000 | 6.2540 | 16881.4500 | 2699.30001 2014-05-12 00:25:00 | 2699.37000 | 2700.00000 | 2699.22000 | 2699.94000 | 7.0640 | 19071.3100 | 2699.79001 2014-05-12 00:26:00 | 2699.84000 | 2705.00000 | 2699.84000 | 2704.95000 | 99.0281 | 267676.8200 | 2703.03993 2014-05-12 00:27:00 | 2701.28000 | 2706.92000 | 2701.28000 | 2705.37000 | 33.1080 | 89560.0900 | 2705.08998 2014-05-12 00:28:00 | 2706.64000 | 2708.15000 | 2700.85000 | 2700.85000 | 74.3109 | 201130.6000 | 2706.61002 2014-05-12 00:29:00 | 2707.38000 | 2707.38000 | 2703.00000 | 2703.50000 | 33.0930 | 89522.8000 | 2705.19004 2014-05-12 00:30:00 | 2703.55000 | 2708.48000 | 2703.55000 | 2705.06000 | 12.9790 | 35132.9800 | 2706.91000 2014-05-12 00:31:00 | 2705.17000 | 2708.50000 | 2705.17000 | 2708.48000 | 31.0370 | 84037.2900 | 2707.64997 2014-05-12 00:32:00 | 2708.48000 | 2709.00000 | 2708.48000 | 2708.50000 | 19.4850 | 52776.8400 | 2708.58996 2014-05-12 00:33:00 | 2708.89000 | 2709.00000 | 2707.50000 | 2707.52000 | 31.6730 | 85786.7500 | 2708.51004 2014-05-12 00:34:00 | 2707.32000 | 2709.99000 | 2707.27000 | 2708.93000 | 14.2270 | 38528.3900 | 2708.11998 2014-05-12 00:35:00 | 2709.98000 | 2709.98000 | 2706.50000 | 2706.50000 | 22.8610 | 61891.0800 | 2707.28001 2014-05-12 00:36:00 | 2706.52000 | 2707.44000 | 2705.28000 | 2707.02000 | 35.2780 | 95470.3700 | 2706.22997 2014-05-12 00:37:00 | 2706.90000 | 2706.90000 | 2705.49000 | 2705.49000 | 9.6230 | 26039.2900 | 2705.94001 2014-05-12 00:38:00 | 2705.44000 | 2705.96000 | 2704.00000 | 2705.81000 | 23.8210 | 64434.9400 | 2704.96001 2014-05-12 00:39:00 | 2705.70000 | 2709.98000 | 2703.00000 | 2703.00000 | 69.3700 | 187787.4400 | 2707.04000 2014-05-12 00:40:00 | 2705.70000 | 2706.27000 | 2703.37000 | 2705.37000 | 21.6780 | 58620.9400 | 2704.16998 2014-05-12 00:41:00 | 2706.44000 | 2707.07000 | 2706.42000 | 2706.81000 | 5.6320 | 15244.7300 | 2706.81000 2014-05-12 00:42:00 | 2707.97000 | 2708.00000 | 2707.04000 | 2707.98000 | 18.8150 | 50947.8200 | 2707.82997 2014-05-12 00:43:00 | 2707.98000 | 2710.00000 | 2707.98000 | 2709.88000 | 27.3080 | 73977.9300 | 2709.01998 2014-05-12 00:44:00 | 2709.91000 | 2713.04000 | 2709.91000 | 2713.04000 | 33.2300 | 90117.1900 | 2711.92000 2014-05-12 00:45:00 | 2713.09000 | 2715.97000 | 2712.00000 | 2714.00000 | 65.2420 | 177049.0900 | 2713.73005 2014-05-12 00:46:00 | 2713.97000 | 2715.02000 | 2713.97000 | 2713.97000 | 25.0510 | 68001.4400 | 2714.52001 2014-05-12 00:47:00 | 2713.00000 | 2713.80000 | 2710.00000 | 2710.02000 | 29.0170 | 78675.0300 | 2711.33997 2014-05-12 00:48:00 | 2710.02000 | 2714.87000 | 2709.98000 | 2710.31000 | 35.3189 | 95720.3400 | 2710.16999 2014-05-12 00:49:00 | 2710.31000 | 2712.50000 | 2708.91000 | 2712.00000 | 9.4680 | 25668.0200 | 2711.02999 2014-05-12 00:50:00 | 2712.00000 | 2714.67000 | 2711.86000 | 2713.00000 | 44.0410 | 119485.9400 | 2713.06002 2014-05-12 00:51:00 | 2713.10000 | 2714.00000 | 2712.01000 | 2713.00000 | 22.9020 | 62133.7600 | 2713.03002 2014-05-12 00:52:00 | 2713.02000 | 2713.32000 | 2712.23000 | 2713.32000 | 28.5470 | 77444.8300 | 2712.88997 2014-05-12 00:53:00 | 2713.32000 | 2713.60000 | 2713.23000 | 2713.49000 | 15.9780 | 43354.4700 | 2713.38999 2014-05-12 00:54:00 | 2713.50000 | 2714.89000 | 2713.23000 | 2713.26000 | 47.1230 | 127876.6600 | 2713.68005 2014-05-12 00:55:00 | 2713.32000 | 2714.99000 | 2713.23000 | 2714.50000 | 37.9670 | 103038.9600 | 2713.90996 2014-05-12 00:56:00 | 2714.50000 | 2715.24000 | 2712.40000 | 2712.40000 | 85.4109 | 231759.1000 | 2713.46003 2014-05-12 00:57:00 | 2712.40000 | 2717.87000 | 2712.40000 | 2717.69000 | 56.3410 | 152923.0800 | 2714.24002 2014-05-12 00:58:00 | 2716.29000 | 2719.01000 | 2714.03000 | 2718.46000 | 28.3730 | 77074.5100 | 2716.47003 2014-05-12 00:59:00 | 2718.92000 | 2718.92000 | 2714.53000 | 2718.00000 | 16.1560 | 43893.2900 | 2716.83998 2014-05-12 01:00:00 | 2718.00000 | 2718.00000 | 2715.67000 | 2717.65000 | 24.9410 | 67756.4600 | 2716.67001 2014-05-12 01:01:00 | 2717.52000 | 2718.99000 | 2717.52000 | 2718.23000 | 14.2900 | 38839.1100 | 2717.92000 2014-05-12 01:02:00 | 2718.28000 | 2718.99000 | 2716.93000 | 2718.98000 | 38.0790 | 103506.4400 | 2718.19999 2014-05-12 01:03:00 | 2718.98000 | 2720.00000 | 2718.98000 | 2719.97000 | 16.1820 | 44010.6700 | 2719.73001 2014-05-12 01:04:00 | 2719.37000 | 2721.99000 | 2719.35000 | 2721.99000 | 27.0480 | 73569.6700 | 2719.96998 2014-05-12 01:05:00 | 2720.47000 | 2721.87000 | 2720.00000 | 2720.69000 | 44.5489 | 121190.9400 | 2720.39998 2014-05-12 01:06:00 | 2720.04000 | 2721.86000 | 2720.02000 | 2721.22000 | 25.0710 | 68222.6000 | 2721.18001 2014-05-12 01:07:00 | 2721.25000 | 2725.99000 | 2721.25000 | 2725.99000 | 35.3939 | 96408.1300 | 2723.86005 2014-05-12 01:08:00 | 2725.99000 | 2728.28000 | 2725.99000 | 2728.02000 | 65.9981 | 180012.3300 | 2727.53995 2014-05-12 01:09:00 | 2728.01000 | 2728.78000 | 2727.07000 | 2728.43000 | 64.3510 | 175543.1400 | 2727.90002 2014-05-12 01:10:00 | 2728.47000 | 2729.00000 | 2723.60000 | 2724.97000 | 68.7641 | 187557.5000 | 2727.55010 2014-05-12 01:11:00 | 2724.95000 | 2725.00000 | 2721.50000 | 2721.52000 | 59.8899 | 163128.1500 | 2723.80000 2014-05-12 01:12:00 | 2722.00000 | 2722.12000 | 2720.00000 | 2720.01000 | 55.4301 | 150817.5300 | 2720.86000 2014-05-12 01:13:00 | 2720.01000 | 2720.01000 | 2715.00000 | 2717.63000 | 73.5770 | 199918.2100 | 2717.12992 2014-05-12 01:14:00 | 2715.83000 | 2717.51000 | 2715.73000 | 2716.20000 | 62.9319 | 170961.5400 | 2716.61004 2014-05-12 01:15:00 | 2718.63000 | 2718.63000 | 2715.00000 | 2715.02000 | 25.3900 | 68985.9900 | 2717.05000 2014-05-12 01:16:00 | 2715.98000 | 2716.73000 | 2714.55000 | 2716.58000 | 30.2000 | 82003.7600 | 2715.36000 2014-05-12 01:17:00 | 2716.58000 | 2717.87000 | 2715.55000 | 2716.00000 | 34.1890 | 92864.8400 | 2716.21999 2014-05-12 01:18:00 | 2716.00000 | 2717.69000 | 2714.55000 | 2714.55000 | 38.3220 | 104096.4200 | 2716.36003 2014-05-12 01:19:00 | 2714.85000 | 2715.00000 | 2713.05000 | 2713.05000 | 37.7559 | 102471.5000 | 2714.04994 2014-05-12 01:20:00 | 2712.51000 | 2712.97000 | 2704.00000 | 2709.91000 | 33.9980 | 92102.1600 | 2709.04997 2014-05-12 01:21:00 | 2709.87000 | 2712.05000 | 2704.05000 | 2710.13000 | 32.6751 | 88517.7100 | 2709.03006 2014-05-12 01:22:00 | 2710.20000 | 2715.20000 | 2710.20000 | 2715.00000 | 57.0730 | 154904.7300 | 2714.15006 2014-05-12 01:23:00 | 2715.04000 | 2719.01000 | 2714.13000 | 2714.36000 | 47.0281 | 127729.1700 | 2716.01997 2014-05-12 01:24:00 | 2714.36000 | 2715.19000 | 2712.03000 | 2714.17000 | 45.0310 | 122194.7000 | 2713.57002 2014-05-12 01:25:00 | 2713.48000 | 2714.05000 | 2712.03000 | 2712.05000 | 19.4430 | 52746.1200 | 2712.86002 2014-05-12 01:26:00 | 2710.52000 | 2711.61000 | 2708.00000 | 2709.81000 | 39.7320 | 107672.8300 | 2709.98003 2014-05-12 01:27:00 | 2708.10000 | 2708.10000 | 2704.00000 | 2706.49000 | 20.1030 | 54411.1700 | 2706.62002 2014-05-12 01:28:00 | 2707.39000 | 2713.15000 | 2707.36000 | 2712.16000 | 34.9640 | 94817.5500 | 2711.86005 2014-05-12 01:29:00 | 2712.00000 | 2712.16000 | 2710.25000 | 2711.08000 | 19.9280 | 54037.2600 | 2711.61999 2014-05-12 01:30:00 | 2711.20000 | 2712.87000 | 2710.23000 | 2711.07000 | 23.7310 | 64343.1300 | 2711.35001 2014-05-12 01:31:00 | 2711.07000 | 2712.09000 | 2711.05000 | 2712.09000 | 2.5160 | 6822.5200 | 2711.65000 2014-05-12 01:32:00 | 2714.07000 | 2716.82000 | 2714.07000 | 2716.82000 | 6.6680 | 18104.0600 | 2715.07000 2014-05-12 01:33:00 | 2717.74000 | 2718.94000 | 2712.57000 | 2717.36000 | 67.0970 | 182353.4200 | 2717.75992 2014-05-12 01:34:00 | 2718.65000 | 2718.65000 | 2714.15000 | 2714.15000 | 9.5450 | 25937.9500 | 2717.43998 2014-05-12 01:35:00 | 2714.09000 | 2714.74000 | 2711.60000 | 2711.60000 | 48.1790 | 130713.9400 | 2713.08998 2014-05-12 01:36:00 | 2712.50000 | 2716.00000 | 2712.48000 | 2714.43000 | 36.6360 | 99453.2600 | 2714.62995 2014-05-12 01:37:00 | 2715.90000 | 2716.00000 | 2714.87000 | 2716.00000 | 19.0180 | 51642.6700 | 2715.45999 2014-05-12 01:38:00 | 2714.95000 | 2714.96000 | 2713.40000 | 2713.40000 | 14.5410 | 39466.6000 | 2714.16001 2014-05-12 01:39:00 | 2713.04000 | 2714.21000 | 2712.38000 | 2713.68000 | 37.4609 | 101645.4100 | 2713.37001 2014-05-12 01:40:00 | 2713.63000 | 2715.89000 | 2713.56000 | 2713.61000 | 7.1730 | 19468.8100 | 2714.18001 2014-05-12 01:41:00 | 2713.56000 | 2713.98000 | 2712.04000 | 2713.00000 | 11.3990 | 30929.3700 | 2713.34000 2014-05-12 01:42:00 | 2713.04000 | 2713.76000 | 2712.98000 | 2712.98000 | 12.1630 | 33000.8800 | 2713.22001 2014-05-12 01:43:00 | 2712.98000 | 2714.00000 | 2710.17000 | 2712.70000 | 29.0189 | 78703.1600 | 2712.12999 2014-05-12 01:44:00 | 2711.04000 | 2712.42000 | 2710.00000 | 2710.16000 | 40.8490 | 110738.8600 | 2710.92999 2014-05-12 01:45:00 | 2708.20000 | 2709.68000 | 2705.00000 | 2705.50000 | 91.5371 | 247779.8700 | 2706.87990 2014-05-12 01:46:00 | 2707.04000 | 2707.09000 | 2706.73000 | 2706.89000 | 23.7220 | 64213.8500 | 2706.93002 2014-05-12 01:47:00 | 2706.85000 | 2709.40000 | 2706.82000 | 2706.87000 | 50.5381 | 136833.8200 | 2707.53996 2014-05-12 01:48:00 | 2706.85000 | 2710.00000 | 2706.85000 | 2710.00000 | 56.9760 | 154334.7700 | 2708.76992 2014-05-12 01:49:00 | 2711.00000 | 2712.90000 | 2708.43000 | 2710.72000 | 32.8580 | 89055.9100 | 2710.32998 2014-05-12 01:50:00 | 2710.03000 | 2710.03000 | 2707.80000 | 2707.82000 | 9.8370 | 26644.4900 | 2708.59999 2014-05-12 01:51:00 | 2707.80000 | 2707.82000 | 2707.08000 | 2707.82000 | 18.6170 | 50401.3700 | 2707.27998 2014-05-12 01:52:00 | 2708.10000 | 2709.56000 | 2708.10000 | 2709.56000 | 13.8250 | 37448.4700 | 2708.74997 2014-05-12 01:53:00 | 2709.46000 | 2709.56000 | 2708.00000 | 2708.00000 | 61.4271 | 166402.9400 | 2708.94993 2014-05-12 01:54:00 | 2707.98000 | 2709.02000 | 2707.94000 | 2708.93000 | 22.7680 | 61674.4400 | 2708.81998 2014-05-12 01:55:00 | 2708.05000 | 2708.93000 | 2708.05000 | 2708.93000 | 0.6310 | 1709.1900 | 2708.71000 2014-05-12 01:56:00 | 2709.57000 | 2709.57000 | 2708.91000 | 2708.91000 | 0.4270 | 1156.7300 | 2708.98000 2014-05-12 01:57:00 | 2708.12000 | 2708.85000 | 2701.12000 | 2707.22000 | 39.5000 | 106913.0800 | 2706.66000 2014-05-12 01:58:00 | 2707.10000 | 2707.10000 | 2707.10000 | 2707.10000 | 0.0620 | 167.8400 | 2707.10000 2014-05-12 01:59:00 | 2707.10000 | 2707.10000 | 2706.33000 | 2706.96000 | 39.2061 | 106119.0400 | 2706.69994 2014-05-12 02:00:00 | 2707.01000 | 2707.01000 | 2706.37000 | 2706.37000 | 4.8060 | 13009.5900 | 2706.94999 2014-05-12 02:01:00 | 2706.62000 | 2706.93000 | 2703.36000 | 2703.36000 | 15.8480 | 42888.1200 | 2706.21999 2014-05-12 02:02:00 | 2705.93000 | 2705.93000 | 2703.10000 | 2703.40000 | 81.5279 | 220453.8500 | 2704.02994 2014-05-12 02:03:00 | 2703.40000 | 2703.40000 | 2702.00000 | 2702.07000 | 26.5990 | 71893.3500 | 2702.85999 2014-05-12 02:04:00 | 2702.05000 | 2702.05000 | 2696.19000 | 2698.82000 | 84.6311 | 228420.2800 | 2699.01004 2014-05-12 02:05:00 | 2696.45000 | 2698.84000 | 2696.00000 | 2697.91000 | 22.4810 | 60624.2000 | 2696.69001 2014-05-12 02:06:00 | 2698.00000 | 2700.00000 | 2697.87000 | 2698.12000 | 31.7630 | 85718.0400 | 2698.68003 2014-05-12 02:07:00 | 2698.12000 | 2698.19000 | 2696.89000 | 2698.04000 | 18.2140 | 49140.1600 | 2697.93003 2014-05-12 02:08:00 | 2698.03000 | 2698.20000 | 2696.83000 | 2696.87000 | 17.3660 | 46847.8900 | 2697.67997 2014-05-12 02:09:00 | 2696.95000 | 2698.11000 | 2696.95000 | 2697.12000 | 35.8830 | 96788.5700 | 2697.34004 2014-05-12 02:10:00 | 2697.96000 | 2698.07000 | 2696.16000 | 2697.05000 | 95.3809 | 257291.8300 | 2697.52003 2014-05-12 02:11:00 | 2697.88000 | 2697.88000 | 2694.85000 | 2695.02000 | 53.4079 | 143970.1500 | 2695.66996 2014-05-12 02:12:00 | 2695.02000 | 2696.84000 | 2690.00000 | 2694.87000 | 107.3920 | 289324.6800 | 2694.10008 2014-05-12 02:13:00 | 2693.20000 | 2694.51000 | 2689.88000 | 2689.88000 | 68.3501 | 184042.1200 | 2692.64000 2014-05-12 02:14:00 | 2689.86000 | 2689.95000 | 2688.02000 | 2689.47000 | 41.0700 | 110431.8900 | 2688.87000 2014-05-12 02:15:00 | 2689.37000 | 2692.97000 | 2688.00000 | 2691.13000 | 72.6981 | 195481.5500 | 2688.94995 2014-05-12 02:16:00 | 2691.79000 | 2692.71000 | 2690.28000 | 2692.59000 | 32.1969 | 86658.4100 | 2691.50996 2014-05-12 02:17:00 | 2692.57000 | 2694.79000 | 2691.44000 | 2691.71000 | 62.2270 | 167617.0600 | 2693.63993 2014-05-12 02:18:00 | 2691.75000 | 2692.12000 | 2689.18000 | 2690.07000 | 79.0549 | 212678.9600 | 2690.26985 2014-05-12 02:19:00 | 2690.11000 | 2694.66000 | 2690.00000 | 2694.32000 | 40.0860 | 107937.2200 | 2692.63994 2014-05-12 02:20:00 | 2692.77000 | 2694.70000 | 2692.67000 | 2694.70000 | 18.3460 | 49423.5700 | 2693.96997 2014-05-12 02:21:00 | 2693.30000 | 2694.66000 | 2691.24000 | 2691.24000 | 31.4720 | 84750.6000 | 2692.89002 2014-05-12 02:22:00 | 2691.06000 | 2692.14000 | 2690.94000 | 2691.98000 | 7.3230 | 19709.1600 | 2691.40001 2014-05-12 02:23:00 | 2691.97000 | 2694.32000 | 2691.11000 | 2693.31000 | 46.6279 | 125554.5200 | 2692.68996 2014-05-12 02:24:00 | 2692.42000 | 2693.57000 | 2692.33000 | 2693.06000 | 28.9391 | 77929.9700 | 2692.89999 2014-05-12 02:25:00 | 2692.35000 | 2694.17000 | 2692.35000 | 2692.85000 | 21.7370 | 58551.0400 | 2693.60998 2014-05-12 02:26:00 | 2692.58000 | 2694.45000 | 2692.58000 | 2692.94000 | 41.0020 | 110455.6800 | 2693.91003 2014-05-12 02:27:00 | 2693.02000 | 2694.82000 | 2693.02000 | 2694.41000 | 38.1140 | 102669.7000 | 2693.75006 2014-05-12 02:28:00 | 2693.97000 | 2694.85000 | 2693.04000 | 2694.37000 | 50.8810 | 137081.5800 | 2694.16002 2014-05-12 02:29:00 | 2694.37000 | 2694.47000 | 2694.37000 | 2694.47000 | 1.3920 | 3750.6300 | 2694.42000 2014-05-12 02:30:00 | 2694.47000 | 2696.32000 | 2694.47000 | 2695.08000 | 18.0220 | 48572.7100 | 2695.19001 2014-05-12 02:31:00 | 2695.13000 | 2696.51000 | 2694.37000 | 2695.12000 | 90.5679 | 244157.5800 | 2695.84993 2014-05-12 02:32:00 | 2695.99000 | 2695.99000 | 2693.55000 | 2694.80000 | 31.9350 | 86061.2300 | 2694.88994 2014-05-12 02:33:00 | 2695.07000 | 2696.84000 | 2694.83000 | 2696.02000 | 46.7221 | 125932.3700 | 2695.35004 2014-05-12 02:34:00 | 2696.02000 | 2697.46000 | 2696.00000 | 2696.85000 | 8.2770 | 22316.7600 | 2696.23999 2014-05-12 02:35:00 | 2696.85000 | 2697.23000 | 2695.28000 | 2695.28000 | 16.5720 | 44683.6000 | 2696.33001 2014-05-12 02:36:00 | 2694.83000 | 2699.48000 | 2693.87000 | 2696.19000 | 59.8841 | 161410.3000 | 2695.38009 2014-05-12 02:37:00 | 2696.15000 | 2696.15000 | 2693.99000 | 2694.53000 | 64.9339 | 174960.5000 | 2694.44009 2014-05-12 02:38:00 | 2694.30000 | 2695.13000 | 2693.95000 | 2694.06000 | 83.9159 | 226110.4100 | 2694.48987 2014-05-12 02:39:00 | 2694.04000 | 2697.30000 | 2694.02000 | 2695.35000 | 50.2561 | 135492.4200 | 2696.03993 2014-05-12 02:40:00 | 2695.77000 | 2696.46000 | 2695.65000 | 2695.99000 | 17.4400 | 47020.2300 | 2696.11000 2014-05-12 02:41:00 | 2695.46000 | 2695.73000 | 2694.28000 | 2695.31000 | 2.5930 | 6989.0200 | 2695.34000 2014-05-12 02:42:00 | 2695.45000 | 2695.47000 | 2694.09000 | 2694.28000 | 63.7400 | 171775.4500 | 2694.94000 2014-05-12 02:43:00 | 2695.37000 | 2695.96000 | 2694.46000 | 2694.48000 | 9.8850 | 26637.2600 | 2694.71998 2014-05-12 02:44:00 | 2693.89000 | 2693.92000 | 2690.21000 | 2690.78000 | 29.0580 | 78203.4200 | 2691.28998 2014-05-12 02:45:00 | 2690.23000 | 2695.10000 | 2690.00000 | 2694.31000 | 114.8410 | 309049.6400 | 2691.11004 2014-05-12 02:46:00 | 2693.88000 | 2693.88000 | 2690.40000 | 2691.02000 | 58.7159 | 158069.7100 | 2692.10991 2014-05-12 02:47:00 | 2692.79000 | 2692.79000 | 2690.08000 | 2692.04000 | 55.8939 | 150445.7200 | 2691.63008 2014-05-12 02:48:00 | 2692.63000 | 2694.23000 | 2691.91000 | 2692.35000 | 53.9171 | 145169.0900 | 2692.44994 2014-05-12 02:49:00 | 2693.22000 | 2693.69000 | 2691.91000 | 2692.47000 | 34.9470 | 94086.4200 | 2692.25996 2014-05-12 02:50:00 | 2693.68000 | 2693.68000 | 2692.07000 | 2692.95000 | 33.6410 | 90584.8800 | 2692.69001 2014-05-12 02:51:00 | 2692.95000 | 2692.95000 | 2691.92000 | 2692.12000 | 16.5370 | 44520.1700 | 2692.14998 2014-05-12 02:52:00 | 2692.34000 | 2694.07000 | 2691.91000 | 2693.00000 | 17.0530 | 45921.5400 | 2692.87002 2014-05-12 02:53:00 | 2693.91000 | 2693.93000 | 2692.82000 | 2693.90000 | 34.6970 | 93455.4200 | 2693.46996 2014-05-12 02:54:00 | 2694.10000 | 2695.89000 | 2694.10000 | 2695.27000 | 44.3900 | 119623.0100 | 2694.82000 2014-05-12 02:55:00 | 2695.76000 | 2697.91000 | 2695.00000 | 2695.47000 | 18.3460 | 49463.2700 | 2696.12997 2014-05-12 02:56:00 | 2698.22000 | 2698.43000 | 2695.36000 | 2695.82000 | 52.8601 | 142568.8600 | 2697.10000 2014-05-12 02:57:00 | 2697.44000 | 2697.44000 | 2696.19000 | 2697.32000 | 70.1720 | 189236.9800 | 2696.76005 2014-05-12 02:58:00 | 2698.57000 | 2700.00000 | 2697.72000 | 2699.40000 | 88.8220 | 239727.9200 | 2698.97007 2014-05-12 02:59:00 | 2698.16000 | 2699.94000 | 2698.16000 | 2698.94000 | 66.0181 | 178208.6000 | 2699.38995 2014-05-12 03:00:00 | 2699.93000 | 2699.93000 | 2698.82000 | 2698.82000 | 2.2010 | 5940.3500 | 2698.93000 2014-05-12 03:01:00 | 2698.85000 | 2698.87000 | 2696.08000 | 2697.54000 | 81.7650 | 220532.4800 | 2697.14985 2014-05-12 03:02:00 | 2696.46000 | 2699.23000 | 2696.46000 | 2698.45000 | 28.5000 | 76888.3300 | 2697.84000 2014-05-12 03:03:00 | 2698.65000 | 2699.37000 | 2697.65000 | 2698.17000 | 51.7091 | 139553.4200 | 2698.81998 2014-05-12 03:04:00 | 2699.35000 | 2699.35000 | 2698.87000 | 2698.87000 | 10.8460 | 29274.8700 | 2699.13998 2014-05-12 03:05:00 | 2698.87000 | 2698.87000 | 2697.91000 | 2698.64000 | 16.0550 | 43329.5200 | 2698.81997 2014-05-12 03:06:00 | 2698.66000 | 2700.00000 | 2697.82000 | 2698.27000 | 23.6770 | 63890.6800 | 2698.42997 2014-05-12 03:07:00 | 2698.34000 | 2699.21000 | 2698.27000 | 2698.27000 | 19.4000 | 52349.7100 | 2698.44000 2014-05-12 03:08:00 | 2698.27000 | 2698.92000 | 2698.00000 | 2698.73000 | 22.8350 | 61621.6200 | 2698.55996 2014-05-12 03:09:00 | 2698.31000 | 2699.63000 | 2698.00000 | 2698.00000 | 35.0511 | 94601.7400 | 2698.97001 2014-05-12 03:10:00 | 2698.00000 | 2699.44000 | 2696.01000 | 2696.26000 | 34.9431 | 94258.1800 | 2697.48004 2014-05-12 03:11:00 | 2697.51000 | 2697.51000 | 2696.01000 | 2696.01000 | 11.8870 | 32059.5300 | 2697.01999 2014-05-12 03:12:00 | 2696.75000 | 2696.75000 | 2696.01000 | 2696.01000 | 0.0310 | 83.5800 | 2696.25000 2014-05-12 03:13:00 | 2695.10000 | 2695.77000 | 2694.01000 | 2694.01000 | 12.4490 | 33550.2900 | 2695.02000 2014-05-12 03:14:00 | 2694.83000 | 2694.83000 | 2692.00000 | 2692.00000 | 62.2441 | 167603.3200 | 2692.68009 2014-05-12 03:15:00 | 2691.93000 | 2691.93000 | 2688.00000 | 2688.12000 | 85.8061 | 230732.6100 | 2688.99988 2014-05-12 03:16:00 | 2689.76000 | 2689.78000 | 2686.08000 | 2686.10000 | 33.5210 | 90088.3000 | 2687.52001 2014-05-12 03:17:00 | 2686.10000 | 2686.96000 | 2681.08000 | 2682.27000 | 66.0219 | 177279.9800 | 2685.17005 2014-05-12 03:18:00 | 2684.68000 | 2684.68000 | 2681.08000 | 2681.51000 | 59.2390 | 158915.1300 | 2682.60998 2014-05-12 03:19:00 | 2681.56000 | 2687.08000 | 2681.56000 | 2683.60000 | 50.3081 | 135051.4800 | 2684.48996 2014-05-12 03:20:00 | 2683.60000 | 2683.60000 | 2681.39000 | 2682.88000 | 68.0239 | 182453.0500 | 2682.19010 2014-05-12 03:21:00 | 2682.88000 | 2683.60000 | 2682.12000 | 2683.59000 | 12.7540 | 34220.1800 | 2683.09002 2014-05-12 03:22:00 | 2683.56000 | 2684.23000 | 2683.00000 | 2684.23000 | 19.3970 | 52048.2700 | 2683.31998 2014-05-12 03:23:00 | 2684.30000 | 2686.33000 | 2684.21000 | 2685.70000 | 45.1999 | 121378.9500 | 2685.38000 2014-05-12 03:24:00 | 2685.90000 | 2686.99000 | 2685.90000 | 2686.04000 | 21.4320 | 57569.7500 | 2686.16002 2014-05-12 03:25:00 | 2686.66000 | 2688.14000 | 2686.12000 | 2687.93000 | 57.1789 | 153666.6900 | 2687.46998 2014-05-12 03:26:00 | 2687.21000 | 2687.36000 | 2686.00000 | 2686.02000 | 22.6340 | 60812.9900 | 2686.80003 2014-05-12 03:27:00 | 2688.33000 | 2689.28000 | 2684.31000 | 2684.45000 | 67.3209 | 180888.5000 | 2686.96002 2014-05-12 03:28:00 | 2685.71000 | 2685.75000 | 2684.30000 | 2684.32000 | 46.5240 | 124905.7100 | 2684.76007 2014-05-12 03:29:00 | 2684.32000 | 2687.76000 | 2682.90000 | 2683.51000 | 69.3509 | 186129.5000 | 2683.88002 2014-05-12 03:30:00 | 2686.91000 | 2686.92000 | 2682.91000 | 2682.93000 | 133.1392 | 357470.8400 | 2684.93996 2014-05-12 03:31:00 | 2682.95000 | 2683.93000 | 2682.90000 | 2683.19000 | 21.4520 | 57558.1800 | 2683.12002 2014-05-12 03:32:00 | 2682.92000 | 2684.00000 | 2682.92000 | 2684.00000 | 7.0120 | 18818.2000 | 2683.71001 2014-05-12 03:33:00 | 2684.00000 | 2687.36000 | 2682.93000 | 2683.86000 | 43.6700 | 117232.4800 | 2684.51000 2014-05-12 03:34:00 | 2683.98000 | 2685.93000 | 2683.00000 | 2683.03000 | 28.3680 | 76144.5800 | 2684.16998 2014-05-12 03:35:00 | 2683.60000 | 2685.00000 | 2683.60000 | 2684.90000 | 11.3280 | 30406.1100 | 2684.15999 2014-05-12 03:36:00 | 2684.90000 | 2685.00000 | 2684.00000 | 2684.00000 | 11.6410 | 31253.9200 | 2684.81000 2014-05-12 03:37:00 | 2684.87000 | 2685.00000 | 2683.60000 | 2684.86000 | 44.4971 | 119450.6100 | 2684.45995 2014-05-12 03:38:00 | 2684.55000 | 2684.96000 | 2684.22000 | 2684.92000 | 8.1090 | 21770.4700 | 2684.73000 2014-05-12 03:39:00 | 2684.90000 | 2686.40000 | 2684.20000 | 2685.00000 | 81.4129 | 218633.5200 | 2685.49009 2014-05-12 03:40:00 | 2686.35000 | 2686.35000 | 2685.39000 | 2685.52000 | 11.3150 | 30386.3100 | 2685.48998 2014-05-12 03:41:00 | 2685.53000 | 2685.98000 | 2685.53000 | 2685.98000 | 4.8570 | 13043.6600 | 2685.53999 2014-05-12 03:42:00 | 2685.54000 | 2685.54000 | 2685.52000 | 2685.52000 | 2.7110 | 7280.4800 | 2685.53000 2014-05-12 03:43:00 | 2685.52000 | 2685.52000 | 2684.22000 | 2685.16000 | 31.3680 | 84218.8700 | 2684.86998 2014-05-12 03:44:00 | 2685.16000 | 2686.00000 | 2684.20000 | 2686.00000 | 10.4190 | 27973.8600 | 2684.89000 2014-05-12 03:45:00 | . | . | . | . | . | . | . 2014-05-12 03:46:00 | 2685.15000 | 2685.90000 | 2685.12000 | 2685.90000 | 2.4000 | 6445.3900 | 2685.58000 2014-05-12 03:47:00 | 2685.88000 | 2685.88000 | 2685.88000 | 2685.88000 | 0.3690 | 991.0900 | 2685.88000 2014-05-12 03:48:00 | 2685.88000 | 2686.49000 | 2683.41000 | 2685.23000 | 90.0010 | 241648.1600 | 2684.95003 2014-05-12 03:49:00 | 2685.47000 | 2685.54000 | 2683.50000 | 2684.30000 | 26.7570 | 71838.0500 | 2684.82997 2014-05-12 03:50:00 | 2684.27000 | 2684.92000 | 2683.50000 | 2684.32000 | 40.0590 | 107525.0800 | 2684.16998 2014-05-12 03:51:00 | 2683.57000 | 2684.61000 | 2683.57000 | 2684.41000 | 47.1641 | 126592.6600 | 2684.09007 2014-05-12 03:52:00 | 2684.48000 | 2686.17000 | 2684.04000 | 2684.04000 | 31.7220 | 85188.1100 | 2685.46002 2014-05-12 03:53:00 | 2686.00000 | 2686.33000 | 2684.23000 | 2685.77000 | 77.2590 | 207484.3500 | 2685.56997 2014-05-12 03:54:00 | 2685.08000 | 2685.08000 | 2684.65000 | 2684.72000 | 2.5920 | 6959.2200 | 2684.89000 2014-05-12 03:55:00 | 2685.45000 | 2685.45000 | 2684.95000 | 2685.00000 | 4.3900 | 11787.0800 | 2684.98000 2014-05-12 03:56:00 | 2685.52000 | 2686.03000 | 2685.52000 | 2686.03000 | 1.4320 | 3846.3300 | 2685.98000 2014-05-12 03:57:00 | 2686.04000 | 2686.49000 | 2684.74000 | 2686.49000 | 12.8420 | 34493.1700 | 2685.97001 2014-05-12 03:58:00 | 2686.45000 | 2686.49000 | 2686.45000 | 2686.49000 | 1.4040 | 3771.7900 | 2686.46000 2014-05-12 03:59:00 | 2685.99000 | 2686.50000 | 2685.99000 | 2686.39000 | 18.6860 | 50198.5000 | 2686.41997 2014-05-12 04:00:00 | . | . | . | . | . | . | . 2014-05-12 04:01:00 | 2686.41000 | 2686.50000 | 2686.41000 | 2686.50000 | 0.2650 | 711.9100 | 2686.44000 2014-05-12 04:02:00 | 2686.50000 | 2688.82000 | 2686.50000 | 2688.28000 | 6.1400 | 16503.4100 | 2687.85000 2014-05-12 04:03:00 | 2687.49000 | 2687.53000 | 2686.22000 | 2687.09000 | 9.6110 | 25825.2800 | 2687.05000 2014-05-12 04:04:00 | 2686.10000 | 2687.04000 | 2686.10000 | 2687.02000 | 15.8870 | 42688.2600 | 2686.98998 2014-05-12 04:05:00 | 2687.07000 | 2688.00000 | 2686.10000 | 2686.10000 | 50.7430 | 136376.4900 | 2687.59006 2014-05-12 04:06:00 | 2686.00000 | 2686.00000 | 2683.10000 | 2683.16000 | 60.4989 | 162399.6800 | 2684.33998 2014-05-12 04:07:00 | 2683.83000 | 2684.17000 | 2682.90000 | 2683.98000 | 35.3950 | 94984.9000 | 2683.56993 2014-05-12 04:08:00 | 2682.99000 | 2686.69000 | 2682.93000 | 2684.62000 | 8.3710 | 22466.6600 | 2683.87000 2014-05-12 04:09:00 | 2684.02000 | 2684.02000 | 2682.90000 | 2682.90000 | 25.3190 | 67949.6000 | 2683.73999 2014-05-12 04:10:00 | 2682.90000 | 2682.90000 | 2681.23000 | 2682.32000 | 7.0240 | 18840.2100 | 2682.26001 2014-05-12 04:11:00 | 2682.27000 | 2683.96000 | 2681.54000 | 2683.40000 | 16.4720 | 44190.3700 | 2682.76001 2014-05-12 04:12:00 | 2682.09000 | 2685.24000 | 2682.09000 | 2683.43000 | 7.4380 | 19961.1900 | 2683.67999 2014-05-12 04:13:00 | 2685.40000 | 2685.51000 | 2682.67000 | 2682.85000 | 12.5020 | 33547.1700 | 2683.34001 2014-05-12 04:14:00 | 2682.86000 | 2683.50000 | 2682.86000 | 2683.47000 | 4.8480 | 13007.9600 | 2683.16000 2014-05-12 04:15:00 | 2683.47000 | 2683.47000 | 2682.94000 | 2682.94000 | 3.1220 | 8376.4500 | 2683.04000 2014-05-12 04:16:00 | 2681.38000 | 2682.36000 | 2681.38000 | 2682.00000 | 16.3310 | 43794.8600 | 2681.70001 2014-05-12 04:17:00 | 2682.00000 | 2682.00000 | 2682.00000 | 2682.00000 | 2.1970 | 5892.3500 | 2682.00000 2014-05-12 04:18:00 | 2681.40000 | 2682.00000 | 2680.00000 | 2680.00000 | 47.6080 | 127617.1500 | 2680.57997 2014-05-12 04:19:00 | 2680.00000 | 2680.49000 | 2679.84000 | 2679.86000 | 17.3900 | 46604.3300 | 2679.95000 2014-05-12 04:20:00 | 2679.86000 | 2681.69000 | 2679.00000 | 2679.01000 | 53.1351 | 142380.1700 | 2679.58990 2014-05-12 04:21:00 | 2679.03000 | 2681.44000 | 2679.00000 | 2680.18000 | 40.4339 | 108358.9100 | 2679.90006 2014-05-12 04:22:00 | 2679.54000 | 2680.62000 | 2677.00000 | 2677.20000 | 23.7390 | 63587.7900 | 2678.61999 2014-05-12 04:23:00 | 2677.20000 | 2678.32000 | 2677.00000 | 2677.92000 | 21.1660 | 56665.8700 | 2677.20997 2014-05-12 04:24:00 | 2678.34000 | 2678.36000 | 2677.08000 | 2678.04000 | 60.2201 | 161230.2100 | 2677.35000 2014-05-12 04:25:00 | 2678.02000 | 2678.73000 | 2678.00000 | 2678.13000 | 5.2260 | 13997.2900 | 2678.38999 2014-05-12 04:26:00 | 2678.68000 | 2679.00000 | 2677.00000 | 2677.10000 | 23.5170 | 62972.5100 | 2677.73997 2014-05-12 04:27:00 | 2677.10000 | 2677.58000 | 2676.99000 | 2676.99000 | 31.0300 | 83071.5300 | 2677.14000 2014-05-12 04:28:00 | 2676.99000 | 2676.99000 | 2675.33000 | 2676.18000 | 12.3170 | 32959.5800 | 2675.93999 2014-05-12 04:29:00 | 2676.21000 | 2676.40000 | 2675.47000 | 2676.16000 | 10.9410 | 29276.4500 | 2675.85000 2014-05-12 04:30:00 | 2675.97000 | 2676.00000 | 2675.04000 | 2675.72000 | 26.7440 | 71554.2800 | 2675.53004 2014-05-12 04:31:00 | 2675.70000 | 2676.99000 | 2675.68000 | 2675.79000 | 16.8230 | 45022.6600 | 2676.26002 2014-05-12 04:32:00 | 2675.96000 | 2676.98000 | 2675.12000 | 2675.24000 | 58.5659 | 156714.1700 | 2675.85991 2014-05-12 04:33:00 | 2675.78000 | 2676.95000 | 2675.20000 | 2676.91000 | 21.3780 | 57209.7500 | 2676.09998 2014-05-12 04:34:00 | 2676.00000 | 2679.78000 | 2676.00000 | 2678.02000 | 24.3750 | 65288.9000 | 2678.51995 2014-05-12 04:35:00 | 2679.28000 | 2679.60000 | 2678.09000 | 2678.11000 | 14.0860 | 37738.5000 | 2679.14998 2014-05-12 04:36:00 | 2678.11000 | 2679.50000 | 2677.40000 | 2678.63000 | 27.8220 | 74515.7300 | 2678.30002 2014-05-12 04:37:00 | 2678.12000 | 2679.00000 | 2678.00000 | 2678.12000 | 4.6400 | 12429.0300 | 2678.67000 2014-05-12 04:38:00 | 2678.12000 | 2679.00000 | 2678.00000 | 2678.97000 | 15.5720 | 41711.0400 | 2678.59001 2014-05-12 04:39:00 | 2679.00000 | 2679.00000 | 2678.00000 | 2678.00000 | 14.6290 | 39187.0600 | 2678.71999 2014-05-12 04:40:00 | 2677.02000 | 2677.03000 | 2677.01000 | 2677.02000 | 1.2450 | 3332.8900 | 2677.02000 2014-05-12 04:41:00 | 2677.02000 | 2677.04000 | 2675.84000 | 2675.88000 | 36.0280 | 96443.3300 | 2676.89997 2014-05-12 04:42:00 | 2675.90000 | 2676.99000 | 2675.90000 | 2676.99000 | 5.8870 | 15759.2200 | 2676.94999 2014-05-12 04:43:00 | 2676.99000 | 2677.50000 | 2675.88000 | 2676.94000 | 24.9500 | 66784.4700 | 2676.73000 2014-05-12 04:44:00 | 2676.97000 | 2677.40000 | 2676.13000 | 2677.32000 | 14.4100 | 38570.5500 | 2676.65000 2014-05-12 04:45:00 | 2676.47000 | 2677.46000 | 2676.01000 | 2676.05000 | 0.8860 | 2371.9000 | 2677.08000 2014-05-12 04:46:00 | 2676.07000 | 2677.35000 | 2676.07000 | 2677.00000 | 9.2620 | 24791.0500 | 2676.64001 2014-05-12 04:47:00 | 2677.00000 | 2678.63000 | 2677.00000 | 2678.55000 | 8.1670 | 21872.4600 | 2678.14999 2014-05-12 04:48:00 | 2678.60000 | 2678.98000 | 2678.11000 | 2678.97000 | 8.9020 | 23847.6700 | 2678.91001 2014-05-12 04:49:00 | 2678.98000 | 2679.50000 | 2678.79000 | 2678.87000 | 24.6370 | 66002.9600 | 2679.01997 2014-05-12 04:50:00 | 2678.89000 | 2680.02000 | 2678.87000 | 2680.00000 | 48.4600 | 129865.9200 | 2679.86000 2014-05-12 04:51:00 | 2680.03000 | 2680.04000 | 2679.09000 | 2680.04000 | 4.3140 | 11561.4300 | 2679.98001 2014-05-12 04:52:00 | 2680.07000 | 2681.12000 | 2680.07000 | 2680.52000 | 5.7870 | 15513.7600 | 2680.78999 2014-05-12 04:53:00 | 2680.54000 | 2681.52000 | 2680.54000 | 2681.52000 | 11.4650 | 30739.8500 | 2681.18998 2014-05-12 04:54:00 | 2681.52000 | 2683.50000 | 2681.52000 | 2683.27000 | 51.2009 | 137361.3200 | 2682.79002 2014-05-12 04:55:00 | 2683.48000 | 2684.04000 | 2683.48000 | 2684.00000 | 49.9999 | 134199.3000 | 2683.99000 2014-05-12 04:56:00 | 2683.95000 | 2684.00000 | 2682.72000 | 2682.72000 | 39.3670 | 105639.3200 | 2683.44996 2014-05-12 04:57:00 | 2682.72000 | 2683.39000 | 2682.03000 | 2682.22000 | 22.8230 | 61224.2400 | 2682.57003 2014-05-12 04:58:00 | 2682.07000 | 2683.21000 | 2682.05000 | 2682.05000 | 43.5200 | 116746.2500 | 2682.59000 2014-05-12 04:59:00 | 2682.05000 | 2683.18000 | 2682.05000 | 2682.07000 | 7.0460 | 18901.0000 | 2682.51999 2014-05-12 05:00:00 | 2682.07000 | 2682.07000 | 2682.07000 | 2682.07000 | 0.2500 | 670.5200 | 2682.07000 2014-05-12 05:01:00 | 2682.09000 | 2682.10000 | 2680.52000 | 2680.52000 | 8.9990 | 24130.9800 | 2681.52000 2014-05-12 05:02:00 | 2680.52000 | 2680.52000 | 2678.00000 | 2678.00000 | 29.8380 | 79934.3100 | 2678.93998 2014-05-12 05:03:00 | 2678.00000 | 2678.12000 | 2675.85000 | 2675.85000 | 44.3080 | 118621.7400 | 2677.20997 2014-05-12 05:04:00 | 2675.87000 | 2675.90000 | 2675.75000 | 2675.82000 | 40.9881 | 109676.7100 | 2675.81997 2014-05-12 05:05:00 | 2675.82000 | 2677.06000 | 2675.62000 | 2676.44000 | 11.5550 | 30925.5100 | 2676.37998 2014-05-12 05:06:00 | 2676.44000 | 2677.97000 | 2676.44000 | 2676.98000 | 23.0990 | 61838.5200 | 2677.10999 2014-05-12 05:07:00 | 2677.87000 | 2678.00000 | 2677.00000 | 2677.72000 | 5.0940 | 13640.0200 | 2677.66001 2014-05-12 05:08:00 | 2677.72000 | 2679.90000 | 2676.54000 | 2678.57000 | 20.0210 | 53615.7500 | 2677.98001 2014-05-12 05:09:00 | 2677.91000 | 2678.40000 | 2677.80000 | 2678.40000 | 19.1950 | 51403.3100 | 2677.94996 2014-05-12 05:10:00 | 2678.87000 | 2678.87000 | 2677.24000 | 2677.24000 | 14.1860 | 37995.5400 | 2678.37998 2014-05-12 05:11:00 | 2677.24000 | 2678.77000 | 2677.24000 | 2678.68000 | 13.2770 | 35558.8700 | 2678.22999 2014-05-12 05:12:00 | 2678.61000 | 2679.97000 | 2677.62000 | 2678.02000 | 16.9430 | 45383.0900 | 2678.57002 2014-05-12 05:13:00 | 2678.04000 | 2678.79000 | 2676.00000 | 2678.20000 | 17.3640 | 46493.4300 | 2677.58003 2014-05-12 05:14:00 | 2677.56000 | 2678.07000 | 2675.97000 | 2675.97000 | 25.3160 | 67761.6500 | 2676.62996 2014-05-12 05:15:00 | 2675.97000 | 2677.63000 | 2675.04000 | 2675.93000 | 16.9490 | 45349.1400 | 2675.61999 2014-05-12 05:16:00 | 2675.02000 | 2677.52000 | 2674.60000 | 2677.49000 | 62.8391 | 168127.8400 | 2675.52998 2014-05-12 05:17:00 | 2677.39000 | 2677.52000 | 2677.39000 | 2677.45000 | 2.2210 | 5946.5800 | 2677.43000 2014-05-12 05:18:00 | 2676.41000 | 2678.00000 | 2676.41000 | 2677.99000 | 45.3341 | 121364.7400 | 2677.12007 2014-05-12 05:19:00 | 2677.99000 | 2677.99000 | 2677.26000 | 2677.92000 | 6.4140 | 17174.9300 | 2677.73001 2014-05-12 05:20:00 | 2677.63000 | 2677.88000 | 2677.60000 | 2677.63000 | 8.5970 | 23019.7100 | 2677.63999 2014-05-12 05:21:00 | 2676.20000 | 2677.63000 | 2676.12000 | 2676.12000 | 14.6100 | 39104.7500 | 2676.57000 2014-05-12 05:22:00 | 2677.56000 | 2677.56000 | 2676.82000 | 2677.43000 | 24.8560 | 66539.5400 | 2676.99996 2014-05-12 05:23:00 | 2676.12000 | 2677.43000 | 2676.12000 | 2676.83000 | 14.9120 | 39917.2600 | 2676.86001 2014-05-12 05:24:00 | . | . | . | . | . | . | . 2014-05-12 05:25:00 | 2676.72000 | 2676.74000 | 2676.69000 | 2676.74000 | 4.0920 | 10953.1200 | 2676.72000 2014-05-12 05:26:00 | 2676.39000 | 2680.51000 | 2676.39000 | 2680.51000 | 46.5710 | 124737.1700 | 2678.43002 2014-05-12 05:27:00 | 2679.16000 | 2680.51000 | 2677.44000 | 2678.52000 | 44.4821 | 119211.4800 | 2679.99003 2014-05-12 05:28:00 | 2680.30000 | 2682.00000 | 2678.07000 | 2681.03000 | 46.3450 | 124229.1600 | 2680.52991 2014-05-12 05:29:00 | 2680.28000 | 2681.05000 | 2679.18000 | 2680.00000 | 16.2830 | 43641.4700 | 2680.19002 2014-05-12 05:30:00 | 2680.52000 | 2681.10000 | 2680.52000 | 2681.08000 | 13.6580 | 36615.6300 | 2680.88999 2014-05-12 05:31:00 | 2681.12000 | 2682.07000 | 2681.12000 | 2682.07000 | 15.8900 | 42614.8300 | 2681.86000 2014-05-12 05:32:00 | 2682.15000 | 2686.46000 | 2682.07000 | 2684.51000 | 28.7690 | 77215.7000 | 2683.98999 2014-05-12 05:33:00 | 2685.99000 | 2687.68000 | 2684.57000 | 2687.68000 | 26.1040 | 70127.0700 | 2686.45004 2014-05-12 05:34:00 | 2687.00000 | 2687.99000 | 2686.94000 | 2687.99000 | 22.0460 | 59244.2800 | 2687.29997 2014-05-12 05:35:00 | 2687.76000 | 2689.32000 | 2686.85000 | 2688.58000 | 22.4320 | 60303.3100 | 2688.27002 2014-05-12 05:36:00 | 2689.17000 | 2695.00000 | 2689.17000 | 2693.03000 | 11.9170 | 32096.7200 | 2693.35999 2014-05-12 05:37:00 | 2693.84000 | 2697.34000 | 2693.84000 | 2695.10000 | 24.6330 | 66409.5400 | 2695.96003 2014-05-12 05:38:00 | 2696.26000 | 2697.18000 | 2693.04000 | 2694.51000 | 65.8560 | 177533.9200 | 2695.78990 2014-05-12 05:39:00 | 2694.59000 | 2696.48000 | 2693.20000 | 2693.20000 | 57.0930 | 153840.5100 | 2694.56006 2014-05-12 05:40:00 | 2692.86000 | 2692.96000 | 2689.37000 | 2690.05000 | 16.7590 | 45078.1800 | 2689.78999 2014-05-12 05:41:00 | 2690.31000 | 2694.12000 | 2689.86000 | 2690.00000 | 64.1721 | 172663.2900 | 2690.63005 2014-05-12 05:42:00 | 2689.03000 | 2690.19000 | 2687.42000 | 2689.00000 | 24.3870 | 65578.0400 | 2689.05997 2014-05-12 05:43:00 | 2690.00000 | 2695.00000 | 2689.02000 | 2691.13000 | 64.5981 | 173897.9900 | 2691.99995 2014-05-12 05:44:00 | 2691.54000 | 2695.00000 | 2691.21000 | 2693.09000 | 42.0571 | 113257.5400 | 2692.94995 2014-05-12 05:45:00 | 2693.36000 | 2695.00000 | 2693.26000 | 2695.00000 | 32.2210 | 86822.0900 | 2694.58001 2014-05-12 05:46:00 | 2695.08000 | 2699.00000 | 2694.52000 | 2699.00000 | 32.8430 | 88602.4000 | 2697.76004 2014-05-12 05:47:00 | 2698.84000 | 2700.00000 | 2697.98000 | 2699.82000 | 53.2751 | 143799.5100 | 2699.18990 2014-05-12 05:48:00 | 2699.98000 | 2709.00000 | 2699.98000 | 2704.50000 | 85.2150 | 230193.0500 | 2701.31984 2014-05-12 05:49:00 | 2704.54000 | 2707.84000 | 2701.07000 | 2701.94000 | 67.0259 | 181224.6200 | 2703.79990 2014-05-12 05:50:00 | 2701.91000 | 2703.27000 | 2698.24000 | 2700.83000 | 68.5520 | 185144.6500 | 2700.79005 2014-05-12 05:51:00 | 2699.14000 | 2700.70000 | 2699.06000 | 2700.02000 | 46.7320 | 126180.0900 | 2700.08003 2014-05-12 05:52:00 | 2700.02000 | 2702.80000 | 2700.01000 | 2702.80000 | 37.9399 | 102487.5100 | 2701.31000 2014-05-12 05:53:00 | 2702.80000 | 2703.46000 | 2701.98000 | 2703.46000 | 10.5030 | 28385.7900 | 2702.64001 2014-05-12 05:54:00 | 2704.00000 | 2705.23000 | 2702.13000 | 2704.21000 | 40.3051 | 108977.6100 | 2703.81993 2014-05-12 05:55:00 | 2705.86000 | 2708.29000 | 2704.02000 | 2704.03000 | 32.4600 | 87817.9800 | 2705.42000 2014-05-12 05:56:00 | 2704.09000 | 2704.15000 | 2703.21000 | 2703.39000 | 32.2840 | 87288.8300 | 2703.78005 2014-05-12 05:57:00 | 2703.78000 | 2703.90000 | 2703.00000 | 2703.00000 | 14.4190 | 38979.1900 | 2703.31999 2014-05-12 05:58:00 | 2703.92000 | 2703.92000 | 2701.00000 | 2701.00000 | 20.4820 | 55340.1600 | 2701.89002 2014-05-12 05:59:00 | 2701.09000 | 2702.46000 | 2700.02000 | 2701.10000 | 37.2930 | 100731.8600 | 2701.09004 2014-05-12 06:00:00 | 2700.73000 | 2700.73000 | 2699.96000 | 2700.02000 | 44.7280 | 120767.8300 | 2700.04997 2014-05-12 06:01:00 | 2700.02000 | 2700.06000 | 2699.01000 | 2699.03000 | 31.8300 | 85940.5600 | 2699.99000 2014-05-12 06:02:00 | 2699.03000 | 2700.02000 | 2698.24000 | 2699.12000 | 28.2310 | 76206.5900 | 2699.39001 2014-05-12 06:03:00 | 2699.89000 | 2704.03000 | 2699.12000 | 2702.31000 | 32.8530 | 88727.9800 | 2700.76004 2014-05-12 06:04:00 | 2703.09000 | 2705.02000 | 2702.00000 | 2703.00000 | 60.5530 | 163720.7600 | 2703.76007 2014-05-12 06:05:00 | 2703.10000 | 2703.12000 | 2700.90000 | 2701.87000 | 20.6940 | 55913.7600 | 2701.93003 2014-05-12 06:06:00 | 2701.12000 | 2702.39000 | 2700.00000 | 2702.39000 | 36.5250 | 98631.3100 | 2700.37993 2014-05-12 06:07:00 | 2700.34000 | 2702.22000 | 2699.27000 | 2700.64000 | 38.1270 | 102969.6800 | 2700.69996 2014-05-12 06:08:00 | 2699.02000 | 2701.05000 | 2699.00000 | 2699.02000 | 51.0130 | 137714.8200 | 2699.60006 2014-05-12 06:09:00 | 2699.00000 | 2700.24000 | 2698.26000 | 2698.26000 | 84.8790 | 229084.1300 | 2698.94997 2014-05-12 06:10:00 | 2698.29000 | 2699.18000 | 2698.26000 | 2698.99000 | 17.8950 | 48293.6300 | 2698.71997 2014-05-12 06:11:00 | 2698.28000 | 2699.65000 | 2698.26000 | 2699.18000 | 13.9870 | 37754.7600 | 2699.27998 2014-05-12 06:12:00 | 2698.26000 | 2698.53000 | 2697.72000 | 2697.72000 | 7.2570 | 19581.4700 | 2698.28999 2014-05-12 06:13:00 | 2697.98000 | 2698.00000 | 2696.03000 | 2696.64000 | 28.6690 | 77319.3700 | 2696.96999 2014-05-12 06:14:00 | 2697.26000 | 2697.26000 | 2696.81000 | 2697.00000 | 22.5990 | 60948.2500 | 2696.93999 2014-05-12 06:15:00 | 2697.00000 | 2697.62000 | 2696.35000 | 2696.85000 | 52.7810 | 142348.2300 | 2696.96002 2014-05-12 06:16:00 | 2696.29000 | 2699.92000 | 2696.29000 | 2699.92000 | 55.3890 | 149428.4800 | 2697.79998 2014-05-12 06:17:00 | 2702.03000 | 2704.97000 | 2700.52000 | 2704.89000 | 29.1830 | 78854.3000 | 2702.06003 2014-05-12 06:18:00 | 2704.80000 | 2706.00000 | 2701.01000 | 2706.00000 | 57.4421 | 155327.9100 | 2704.08004 2014-05-12 06:19:00 | 2706.00000 | 2709.11000 | 2705.66000 | 2709.11000 | 42.9529 | 116271.4300 | 2706.95005 2014-05-12 06:20:00 | 2709.11000 | 2709.90000 | 2706.02000 | 2709.80000 | 87.1731 | 236142.2700 | 2708.89010 2014-05-12 06:21:00 | 2709.75000 | 2710.00000 | 2708.28000 | 2709.21000 | 58.3550 | 158113.3900 | 2709.50989 2014-05-12 06:22:00 | 2708.40000 | 2708.41000 | 2707.85000 | 2707.88000 | 5.0800 | 13757.5000 | 2708.17000 2014-05-12 06:23:00 | 2707.82000 | 2710.00000 | 2706.97000 | 2709.00000 | 39.9479 | 108206.9600 | 2708.69997 2014-05-12 06:24:00 | 2709.05000 | 2709.08000 | 2709.00000 | 2709.00000 | 5.0240 | 13610.2800 | 2709.05001 2014-05-12 06:25:00 | 2708.08000 | 2708.57000 | 2706.84000 | 2707.00000 | 44.3491 | 120082.2100 | 2707.65998 2014-05-12 06:26:00 | 2706.61000 | 2706.61000 | 2701.65000 | 2701.65000 | 24.5010 | 66268.6500 | 2704.73001 2014-05-12 06:27:00 | 2701.58000 | 2702.00000 | 2700.08000 | 2701.12000 | 32.5191 | 87830.7300 | 2700.89999 2014-05-12 06:28:00 | 2701.12000 | 2701.16000 | 2700.00000 | 2700.39000 | 32.3930 | 87479.2900 | 2700.56004 2014-05-12 06:29:00 | 2701.08000 | 2701.99000 | 2700.59000 | 2701.14000 | 28.3720 | 76634.2700 | 2701.05002 2014-05-12 06:30:00 | 2700.94000 | 2703.47000 | 2700.37000 | 2703.00000 | 23.8830 | 64526.6600 | 2701.78003 2014-05-12 06:31:00 | 2702.49000 | 2703.94000 | 2702.47000 | 2703.78000 | 39.0860 | 105660.7600 | 2703.28994 2014-05-12 06:32:00 | 2703.94000 | 2707.83000 | 2702.67000 | 2705.00000 | 65.5600 | 177364.8000 | 2705.38000 2014-05-12 06:33:00 | 2705.10000 | 2710.00000 | 2705.10000 | 2707.19000 | 100.1341 | 271181.2700 | 2708.18015 2014-05-12 06:34:00 | 2708.90000 | 2709.96000 | 2707.48000 | 2709.16000 | 60.7229 | 164480.1700 | 2708.70007 2014-05-12 06:35:00 | 2709.24000 | 2709.24000 | 2706.02000 | 2706.35000 | 10.8940 | 29490.1100 | 2707.01002 2014-05-12 06:36:00 | 2706.35000 | 2709.00000 | 2706.35000 | 2708.72000 | 66.1660 | 179167.7100 | 2707.84990 2014-05-12 06:37:00 | 2708.64000 | 2710.00000 | 2707.00000 | 2709.88000 | 63.5239 | 172088.1500 | 2709.03009 2014-05-12 06:38:00 | 2709.67000 | 2710.97000 | 2707.92000 | 2710.95000 | 30.6120 | 82951.8400 | 2709.78002 2014-05-12 06:39:00 | 2710.97000 | 2714.06000 | 2710.97000 | 2713.40000 | 44.9160 | 121803.2200 | 2711.79993 2014-05-12 06:40:00 | 2713.81000 | 2715.00000 | 2711.12000 | 2711.12000 | 65.7050 | 178320.0800 | 2713.94988 2014-05-12 06:41:00 | 2711.12000 | 2712.41000 | 2708.20000 | 2709.94000 | 42.3450 | 114768.7900 | 2710.32992 2014-05-12 06:42:00 | 2708.22000 | 2709.65000 | 2708.13000 | 2708.57000 | 63.1589 | 171095.6000 | 2708.96997 2014-05-12 06:43:00 | 2711.52000 | 2711.68000 | 2709.45000 | 2711.40000 | 45.1220 | 122319.5100 | 2710.86003 2014-05-12 06:44:00 | 2709.72000 | 2712.40000 | 2709.72000 | 2712.40000 | 37.3620 | 101285.4400 | 2710.92003 2014-05-12 06:45:00 | 2711.44000 | 2712.47000 | 2710.00000 | 2712.00000 | 35.4040 | 96000.5300 | 2711.57005 2014-05-12 06:46:00 | 2712.40000 | 2713.03000 | 2710.48000 | 2712.12000 | 29.4990 | 80002.4100 | 2712.03999 2014-05-12 06:47:00 | 2711.05000 | 2713.10000 | 2710.70000 | 2712.50000 | 28.1380 | 76295.6200 | 2711.47998 2014-05-12 06:48:00 | 2711.28000 | 2714.50000 | 2711.28000 | 2714.46000 | 35.6960 | 96848.1700 | 2713.13995 2014-05-12 06:49:00 | 2713.97000 | 2714.50000 | 2713.32000 | 2713.32000 | 52.8999 | 143562.4400 | 2713.85000 2014-05-12 06:50:00 | 2713.34000 | 2714.52000 | 2713.32000 | 2714.04000 | 18.6170 | 50526.7400 | 2714.00998 2014-05-12 06:51:00 | 2714.50000 | 2714.52000 | 2713.00000 | 2713.66000 | 20.3520 | 55226.6500 | 2713.57002 2014-05-12 06:52:00 | 2713.62000 | 2713.64000 | 2712.95000 | 2712.95000 | 14.6540 | 39760.5600 | 2713.29002 2014-05-12 06:53:00 | 2712.95000 | 2712.95000 | 2710.02000 | 2710.12000 | 37.2310 | 100945.2300 | 2711.32001 2014-05-12 06:54:00 | 2710.12000 | 2710.12000 | 2708.00000 | 2708.98000 | 64.9270 | 175939.1400 | 2709.79993 2014-05-12 06:55:00 | 2708.96000 | 2708.97000 | 2707.50000 | 2708.97000 | 17.0950 | 46294.5900 | 2708.07997 2014-05-12 06:56:00 | 2708.95000 | 2708.95000 | 2708.00000 | 2708.02000 | 14.2950 | 38711.9100 | 2708.06997 2014-05-12 06:57:00 | 2708.02000 | 2708.02000 | 2706.54000 | 2706.54000 | 6.7110 | 18171.1800 | 2707.67000 2014-05-12 06:58:00 | 2706.54000 | 2706.54000 | 2704.23000 | 2704.23000 | 21.5740 | 58376.0500 | 2705.85003 2014-05-12 06:59:00 | 2705.20000 | 2705.48000 | 2704.15000 | 2705.48000 | 17.2760 | 46730.6300 | 2704.93997 2014-05-12 07:00:00 | 2705.48000 | 2706.47000 | 2702.03000 | 2703.99000 | 53.3399 | 144280.2200 | 2704.92000 2014-05-12 07:01:00 | 2703.97000 | 2703.97000 | 2701.05000 | 2703.50000 | 23.2150 | 62724.5100 | 2701.89996 2014-05-12 07:02:00 | 2703.47000 | 2706.50000 | 2702.21000 | 2702.92000 | 49.8840 | 134919.7200 | 2704.67007 2014-05-12 07:03:00 | 2705.21000 | 2705.63000 | 2702.97000 | 2704.06000 | 30.5110 | 82524.0100 | 2704.73001 2014-05-12 07:04:00 | 2704.34000 | 2704.86000 | 2703.02000 | 2704.09000 | 40.9150 | 110628.3000 | 2703.85992 2014-05-12 07:05:00 | 2704.34000 | 2704.36000 | 2703.69000 | 2703.71000 | 6.3210 | 17090.6300 | 2703.79000 2014-05-12 07:06:00 | 2704.28000 | 2704.28000 | 2703.01000 | 2703.92000 | 5.7330 | 15499.5000 | 2703.56001 2014-05-12 07:07:00 | 2703.92000 | 2704.27000 | 2702.31000 | 2704.03000 | 51.4740 | 139165.7400 | 2703.61008 2014-05-12 07:08:00 | 2704.27000 | 2704.27000 | 2704.03000 | 2704.03000 | 1.5240 | 4121.1400 | 2704.16000 2014-05-12 07:09:00 | 2703.81000 | 2704.30000 | 2703.43000 | 2704.29000 | 31.0711 | 84018.6200 | 2704.08001 2014-05-12 07:10:00 | 2704.29000 | 2704.29000 | 2703.15000 | 2704.29000 | 28.4680 | 76971.0800 | 2703.77998 2014-05-12 07:11:00 | 2704.29000 | 2704.30000 | 2703.10000 | 2704.20000 | 84.0689 | 227308.0900 | 2703.82997 2014-05-12 07:12:00 | 2703.99000 | 2703.99000 | 2703.99000 | 2703.99000 | 3.6890 | 9975.0200 | 2703.99000 2014-05-12 07:13:00 | 2703.20000 | 2703.20000 | 2703.00000 | 2703.00000 | 14.1060 | 38130.3700 | 2703.12998 2014-05-12 07:14:00 | 2702.03000 | 2702.03000 | 2699.00000 | 2699.00000 | 60.1600 | 162454.3100 | 2700.37000 2014-05-12 07:15:00 | 2699.02000 | 2699.02000 | 2697.01000 | 2697.67000 | 8.1640 | 22026.7500 | 2698.03001 2014-05-12 07:16:00 | 2697.58000 | 2698.00000 | 2696.98000 | 2697.99000 | 34.7650 | 93777.1700 | 2697.45994 2014-05-12 07:17:00 | 2699.25000 | 2699.38000 | 2697.60000 | 2698.08000 | 52.7220 | 142275.0800 | 2698.59004 2014-05-12 07:18:00 | 2698.08000 | 2698.99000 | 2697.62000 | 2698.99000 | 9.1160 | 24598.1500 | 2698.34999 2014-05-12 07:19:00 | 2698.99000 | 2702.88000 | 2698.67000 | 2700.36000 | 51.9751 | 140317.0600 | 2699.69990 2014-05-12 07:20:00 | 2700.67000 | 2700.81000 | 2698.60000 | 2698.60000 | 55.5350 | 149925.5600 | 2699.65990 2014-05-12 07:21:00 | 2697.98000 | 2700.00000 | 2697.69000 | 2700.00000 | 79.3521 | 214178.3600 | 2699.09006 2014-05-12 07:22:00 | 2699.92000 | 2701.81000 | 2699.02000 | 2701.00000 | 52.8330 | 142654.8800 | 2700.11006 2014-05-12 07:23:00 | 2701.91000 | 2701.91000 | 2700.35000 | 2701.25000 | 22.4080 | 60532.2100 | 2701.36998 2014-05-12 07:24:00 | 2701.34000 | 2701.69000 | 2698.84000 | 2701.00000 | 53.8940 | 145564.4900 | 2700.94008 2014-05-12 07:25:00 | 2700.79000 | 2700.79000 | 2700.67000 | 2700.67000 | 0.4920 | 1328.7800 | 2700.77000 2014-05-12 07:26:00 | 2700.67000 | 2701.46000 | 2700.03000 | 2701.46000 | 32.0730 | 86621.5800 | 2700.76004 2014-05-12 07:27:00 | 2700.07000 | 2701.42000 | 2700.00000 | 2701.42000 | 33.9630 | 91728.7300 | 2700.84004 2014-05-12 07:28:00 | 2700.56000 | 2701.45000 | 2700.00000 | 2700.00000 | 13.5340 | 36550.2700 | 2700.63002 2014-05-12 07:29:00 | 2699.04000 | 2699.86000 | 2699.04000 | 2699.86000 | 1.0520 | 2839.6700 | 2699.31000 2014-05-12 07:30:00 | 2699.47000 | 2699.50000 | 2699.47000 | 2699.48000 | 2.8780 | 7769.1000 | 2699.48000 2014-05-12 07:31:00 | 2699.99000 | 2699.99000 | 2699.99000 | 2699.99000 | 0.6500 | 1754.9900 | 2699.99000 2014-05-12 07:32:00 | 2699.99000 | 2699.99000 | 2699.00000 | 2699.95000 | 24.3220 | 65648.3100 | 2699.13002 2014-05-12 07:33:00 | 2699.92000 | 2699.92000 | 2699.05000 | 2699.90000 | 5.3450 | 14430.0700 | 2699.72999 2014-05-12 07:34:00 | 2699.15000 | 2699.17000 | 2698.98000 | 2699.00000 | 16.0430 | 43301.5100 | 2699.09002 2014-05-12 07:35:00 | 2699.00000 | 2699.00000 | 2698.50000 | 2698.50000 | 16.1550 | 43598.3300 | 2698.74997 2014-05-12 07:36:00 | 2698.52000 | 2698.69000 | 2698.50000 | 2698.66000 | 7.0250 | 18957.7500 | 2698.60999 2014-05-12 07:37:00 | 2698.67000 | 2698.67000 | 2698.01000 | 2698.01000 | 5.4940 | 14823.8900 | 2698.20001 2014-05-12 07:38:00 | 2698.01000 | 2698.01000 | 2695.88000 | 2695.88000 | 25.9030 | 69848.4400 | 2696.54003 2014-05-12 07:39:00 | 2695.88000 | 2697.60000 | 2695.19000 | 2695.76000 | 75.2081 | 202797.9400 | 2696.48995 2014-05-12 07:40:00 | 2695.71000 | 2696.00000 | 2691.00000 | 2692.19000 | 80.9789 | 218105.3100 | 2693.35997 2014-05-12 07:41:00 | 2692.19000 | 2694.75000 | 2691.00000 | 2691.93000 | 50.6491 | 136349.7900 | 2692.04998 2014-05-12 07:42:00 | 2691.04000 | 2691.93000 | 2691.00000 | 2691.00000 | 18.8230 | 50654.7800 | 2691.11002 2014-05-12 07:43:00 | 2691.00000 | 2691.89000 | 2690.41000 | 2691.80000 | 61.1661 | 164622.4300 | 2691.39991 2014-05-12 07:44:00 | 2691.80000 | 2694.94000 | 2691.00000 | 2693.07000 | 32.8650 | 88510.9400 | 2693.16994 2014-05-12 07:45:00 | 2694.51000 | 2695.05000 | 2692.96000 | 2693.35000 | 40.5351 | 109216.4900 | 2694.37008 2014-05-12 07:46:00 | 2694.00000 | 2694.00000 | 2692.53000 | 2693.90000 | 49.6970 | 133852.5300 | 2693.36995 2014-05-12 07:47:00 | 2693.92000 | 2693.99000 | 2693.90000 | 2693.90000 | 7.3980 | 19929.5900 | 2693.91999 2014-05-12 07:48:00 | 2693.90000 | 2695.50000 | 2693.29000 | 2695.00000 | 83.4390 | 224852.2000 | 2694.80997 2014-05-12 07:49:00 | 2695.37000 | 2696.18000 | 2695.37000 | 2696.18000 | 14.5830 | 39309.7300 | 2695.59002 2014-05-12 07:50:00 | 2696.98000 | 2698.19000 | 2695.46000 | 2697.53000 | 40.3120 | 108702.9300 | 2696.54003 2014-05-12 07:51:00 | 2697.21000 | 2697.38000 | 2696.00000 | 2696.00000 | 14.8930 | 40161.5600 | 2696.67002 2014-05-12 07:52:00 | 2695.80000 | 2695.80000 | 2694.04000 | 2694.13000 | 42.3010 | 113987.2700 | 2694.67002 2014-05-12 07:53:00 | 2694.06000 | 2695.04000 | 2693.36000 | 2693.36000 | 69.3320 | 186795.6800 | 2694.22005 2014-05-12 07:54:00 | 2693.89000 | 2693.92000 | 2692.29000 | 2692.96000 | 76.4889 | 205992.3100 | 2693.09997 2014-05-12 07:55:00 | 2692.96000 | 2695.50000 | 2692.96000 | 2695.40000 | 66.4409 | 179017.6600 | 2694.39002 2014-05-12 07:56:00 | 2695.40000 | 2698.62000 | 2695.40000 | 2697.08000 | 41.5279 | 111994.1700 | 2696.83997 2014-05-12 07:57:00 | 2697.09000 | 2697.92000 | 2696.76000 | 2697.89000 | 4.2250 | 11395.6700 | 2697.20001 2014-05-12 07:58:00 | 2697.89000 | 2699.49000 | 2696.43000 | 2696.43000 | 31.3360 | 84552.6600 | 2698.25995 2014-05-12 07:59:00 | 2697.27000 | 2697.73000 | 2696.09000 | 2696.09000 | 40.3340 | 108769.0500 | 2696.71006 2014-05-12 08:00:00 | 2696.94000 | 2697.45000 | 2696.12000 | 2697.45000 | 25.9870 | 70082.8000 | 2696.83997 2014-05-12 08:01:00 | 2697.43000 | 2697.43000 | 2695.96000 | 2696.36000 | 41.5811 | 112121.2400 | 2696.45002 2014-05-12 08:02:00 | 2696.36000 | 2697.00000 | 2696.36000 | 2697.00000 | 3.4410 | 9280.2700 | 2696.97000 2014-05-12 08:03:00 | 2698.37000 | 2698.70000 | 2694.35000 | 2695.24000 | 52.2301 | 140881.2200 | 2697.32000 2014-05-12 08:04:00 | 2695.24000 | 2698.07000 | 2694.35000 | 2694.35000 | 8.7880 | 23687.9400 | 2695.48999 2014-05-12 08:05:00 | 2694.42000 | 2698.14000 | 2694.40000 | 2694.45000 | 17.4740 | 47099.3000 | 2695.39003 2014-05-12 08:06:00 | 2695.43000 | 2698.75000 | 2695.43000 | 2696.02000 | 80.4690 | 217005.6400 | 2696.75997 2014-05-12 08:07:00 | 2695.07000 | 2697.25000 | 2695.03000 | 2697.25000 | 18.0950 | 48784.8600 | 2696.03997 2014-05-12 08:08:00 | 2698.74000 | 2699.33000 | 2696.00000 | 2697.50000 | 57.0569 | 153933.9400 | 2697.89994 2014-05-12 08:09:00 | 2697.81000 | 2698.15000 | 2696.58000 | 2697.07000 | 13.3600 | 36037.4800 | 2697.42000 2014-05-12 08:10:00 | 2696.97000 | 2699.90000 | 2696.97000 | 2697.60000 | 81.1660 | 219050.8000 | 2698.79988 2014-05-12 08:11:00 | 2697.58000 | 2699.67000 | 2697.52000 | 2699.06000 | 50.6111 | 136586.1200 | 2698.74002 2014-05-12 08:12:00 | 2699.11000 | 2700.00000 | 2698.38000 | 2699.98000 | 27.3250 | 73760.1900 | 2699.36995 2014-05-12 08:13:00 | 2700.00000 | 2705.00000 | 2700.00000 | 2704.81000 | 65.5029 | 177045.8300 | 2702.87007 2014-05-12 08:14:00 | 2704.99000 | 2705.23000 | 2701.81000 | 2705.23000 | 81.7119 | 220989.0100 | 2704.49006 2014-05-12 08:15:00 | 2705.23000 | 2706.14000 | 2705.23000 | 2706.00000 | 33.3600 | 90269.4700 | 2705.92000 2014-05-12 08:16:00 | 2706.00000 | 2706.00000 | 2703.00000 | 2703.02000 | 29.5660 | 79940.6700 | 2703.79996 2014-05-12 08:17:00 | 2703.02000 | 2704.16000 | 2702.27000 | 2703.89000 | 76.3060 | 206289.5300 | 2703.44989 2014-05-12 08:18:00 | 2704.06000 | 2704.37000 | 2703.40000 | 2704.03000 | 24.1750 | 65367.7600 | 2703.93996 2014-05-12 08:19:00 | 2704.03000 | 2704.49000 | 2702.00000 | 2702.00000 | 16.4490 | 44452.3900 | 2702.43999 2014-05-12 08:20:00 | 2702.00000 | 2702.87000 | 2700.53000 | 2701.86000 | 53.8719 | 145556.6100 | 2701.90004 2014-05-12 08:21:00 | 2700.57000 | 2702.00000 | 2700.57000 | 2701.82000 | 28.6260 | 77340.1100 | 2701.73996 2014-05-12 08:22:00 | 2701.37000 | 2702.00000 | 2700.75000 | 2702.00000 | 61.7180 | 166725.0000 | 2701.39995 2014-05-12 08:23:00 | 2703.47000 | 2703.47000 | 2702.11000 | 2703.35000 | 75.6169 | 204367.5100 | 2702.66991 2014-05-12 08:24:00 | 2703.42000 | 2705.04000 | 2703.42000 | 2705.04000 | 78.7871 | 213070.9700 | 2704.38991 2014-05-12 08:25:00 | 2705.04000 | 2706.95000 | 2705.02000 | 2706.89000 | 52.6029 | 142356.0800 | 2706.24006 2014-05-12 08:26:00 | 2706.52000 | 2706.98000 | 2702.13000 | 2705.66000 | 28.4870 | 77096.6400 | 2706.37997 2014-05-12 08:27:00 | 2706.98000 | 2708.00000 | 2703.26000 | 2708.00000 | 82.4139 | 223031.9300 | 2706.24012 2014-05-12 08:28:00 | 2708.00000 | 2712.14000 | 2707.45000 | 2709.96000 | 115.8328 | 313961.3200 | 2710.47012 2014-05-12 08:29:00 | 2710.00000 | 2712.51000 | 2710.00000 | 2712.51000 | 69.5300 | 188495.7000 | 2711.00000 2014-05-12 08:30:00 | 2712.98000 | 2715.00000 | 2712.21000 | 2714.61000 | 40.0950 | 108802.5800 | 2713.61993 2014-05-12 08:31:00 | 2714.63000 | 2717.90000 | 2714.14000 | 2715.53000 | 62.3409 | 169307.3500 | 2715.83002 2014-05-12 08:32:00 | 2714.50000 | 2716.00000 | 2713.00000 | 2713.05000 | 36.9840 | 100374.4800 | 2714.00005 2014-05-12 08:33:00 | 2712.90000 | 2715.91000 | 2712.14000 | 2714.53000 | 43.3170 | 117572.7500 | 2714.23995 2014-05-12 08:34:00 | 2714.96000 | 2716.81000 | 2713.52000 | 2715.35000 | 51.1431 | 138848.3200 | 2714.90006 2014-05-12 08:35:00 | 2714.23000 | 2714.68000 | 2711.20000 | 2711.25000 | 72.0780 | 195559.8800 | 2713.16995 2014-05-12 08:36:00 | 2710.00000 | 2712.43000 | 2708.96000 | 2709.54000 | 48.0350 | 130215.5900 | 2710.84991 2014-05-12 08:37:00 | 2709.54000 | 2711.79000 | 2709.51000 | 2711.47000 | 59.2689 | 160642.5400 | 2710.39998 2014-05-12 08:38:00 | 2712.08000 | 2712.37000 | 2710.51000 | 2712.00000 | 48.7370 | 132153.8300 | 2711.56995 2014-05-12 08:39:00 | 2712.34000 | 2713.14000 | 2711.00000 | 2712.03000 | 15.4130 | 41803.8700 | 2712.25002 2014-05-12 08:40:00 | 2711.00000 | 2711.95000 | 2710.01000 | 2710.90000 | 84.3079 | 228542.5700 | 2710.80993 2014-05-12 08:41:00 | 2710.97000 | 2712.07000 | 2710.97000 | 2711.62000 | 51.1680 | 138738.5300 | 2711.42996 2014-05-12 08:42:00 | 2711.02000 | 2711.50000 | 2709.30000 | 2709.30000 | 25.8360 | 70034.2700 | 2710.71996 2014-05-12 08:43:00 | 2709.96000 | 2711.38000 | 2708.22000 | 2708.22000 | 93.5110 | 253399.8600 | 2709.84003 2014-05-12 08:44:00 | 2708.19000 | 2708.19000 | 2706.36000 | 2706.60000 | 43.2910 | 117190.1000 | 2707.03002 2014-05-12 08:45:00 | 2706.38000 | 2706.40000 | 2705.50000 | 2706.02000 | 23.9620 | 64837.2500 | 2705.84002 2014-05-12 08:46:00 | 2706.01000 | 2708.41000 | 2706.00000 | 2708.32000 | 27.7800 | 75199.2700 | 2706.96000 2014-05-12 08:47:00 | 2708.33000 | 2708.97000 | 2706.51000 | 2706.51000 | 75.9810 | 205741.3400 | 2707.80003 2014-05-12 08:48:00 | 2706.94000 | 2707.22000 | 2705.17000 | 2705.22000 | 23.3920 | 63301.7300 | 2706.13002 2014-05-12 08:49:00 | 2705.15000 | 2707.51000 | 2705.15000 | 2706.29000 | 126.2789 | 341748.6500 | 2706.29995 2014-05-12 08:50:00 | 2706.55000 | 2707.97000 | 2705.78000 | 2707.00000 | 58.3790 | 158036.1200 | 2707.06998 2014-05-12 08:51:00 | 2707.22000 | 2708.80000 | 2707.00000 | 2708.80000 | 148.1331 | 401066.0600 | 2707.47017 2014-05-12 08:52:00 | 2708.61000 | 2708.66000 | 2707.00000 | 2708.02000 | 74.6959 | 202261.6200 | 2707.79989 2014-05-12 08:53:00 | 2708.68000 | 2709.91000 | 2708.03000 | 2709.91000 | 9.2340 | 25014.5500 | 2708.96001 2014-05-12 08:54:00 | 2709.96000 | 2710.71000 | 2709.05000 | 2710.02000 | 17.9250 | 48576.0100 | 2709.95997 2014-05-12 08:55:00 | 2710.02000 | 2710.94000 | 2708.43000 | 2710.93000 | 66.8559 | 181173.5500 | 2709.90990 2014-05-12 08:56:00 | 2710.11000 | 2711.00000 | 2708.66000 | 2711.00000 | 85.8639 | 232688.6000 | 2709.97012 2014-05-12 08:57:00 | 2710.71000 | 2712.00000 | 2710.70000 | 2711.97000 | 21.4890 | 58260.7100 | 2711.18999 2014-05-12 08:58:00 | 2711.97000 | 2713.00000 | 2711.94000 | 2712.56000 | 14.6970 | 39865.1000 | 2712.46998 2014-05-12 08:59:00 | 2711.77000 | 2712.45000 | 2711.27000 | 2711.89000 | 4.7430 | 12861.6900 | 2711.72001 2014-05-12 09:00:00 | 2711.12000 | 2712.51000 | 2711.00000 | 2711.11000 | 37.5310 | 101767.2700 | 2711.55001 2014-05-12 09:01:00 | 2711.00000 | 2711.55000 | 2709.08000 | 2711.55000 | 17.1670 | 46523.1300 | 2710.02998 2014-05-12 09:02:00 | 2709.93000 | 2709.95000 | 2709.00000 | 2709.93000 | 11.6600 | 31588.0900 | 2709.10000 2014-05-12 09:03:00 | 2709.04000 | 2711.00000 | 2708.95000 | 2709.00000 | 76.8591 | 208259.6500 | 2709.62997 2014-05-12 09:04:00 | 2709.00000 | 2709.30000 | 2706.06000 | 2706.09000 | 48.5120 | 131397.5500 | 2708.56004 2014-05-12 09:05:00 | 2706.09000 | 2706.09000 | 2705.00000 | 2705.08000 | 26.4850 | 71646.4400 | 2705.16995 2014-05-12 09:06:00 | 2705.87000 | 2705.87000 | 2705.02000 | 2705.10000 | 3.5210 | 9524.9900 | 2705.19000 2014-05-12 09:07:00 | 2705.58000 | 2707.88000 | 2705.52000 | 2707.48000 | 28.5360 | 77232.7100 | 2706.49996 2014-05-12 09:08:00 | 2707.88000 | 2708.00000 | 2705.32000 | 2706.87000 | 34.9499 | 94588.8900 | 2706.41000 2014-05-12 09:09:00 | 2707.06000 | 2709.30000 | 2705.82000 | 2707.18000 | 25.8920 | 70089.3900 | 2706.99002 2014-05-12 09:10:00 | 2707.38000 | 2708.69000 | 2707.33000 | 2708.60000 | 29.6690 | 80340.3500 | 2707.88999 2014-05-12 09:11:00 | 2709.10000 | 2709.10000 | 2709.10000 | 2709.10000 | 1.1400 | 3088.3700 | 2709.10000 2014-05-12 09:12:00 | 2709.97000 | 2714.12000 | 2709.97000 | 2714.12000 | 82.4361 | 223532.9500 | 2711.58988 2014-05-12 09:13:00 | 2714.14000 | 2715.00000 | 2710.13000 | 2713.37000 | 27.8390 | 75533.5800 | 2713.22999 2014-05-12 09:14:00 | 2712.05000 | 2713.85000 | 2711.51000 | 2712.83000 | 15.2740 | 41430.5900 | 2712.49002 2014-05-12 09:15:00 | 2712.02000 | 2712.55000 | 2708.20000 | 2708.20000 | 16.6010 | 45017.9200 | 2711.76001 2014-05-12 09:16:00 | 2710.90000 | 2711.41000 | 2708.60000 | 2709.62000 | 27.7270 | 75149.8200 | 2710.34997 2014-05-12 09:17:00 | 2710.41000 | 2710.41000 | 2709.72000 | 2709.72000 | 17.5210 | 47488.7400 | 2710.39001 2014-05-12 09:18:00 | 2709.52000 | 2710.39000 | 2709.07000 | 2709.45000 | 55.6539 | 150812.1100 | 2709.82008 2014-05-12 09:19:00 | 2709.81000 | 2711.56000 | 2709.75000 | 2711.56000 | 38.1190 | 103339.7800 | 2710.97999 2014-05-12 09:20:00 | 2710.60000 | 2712.51000 | 2710.60000 | 2711.93000 | 43.6840 | 118449.6900 | 2711.51006 2014-05-12 09:21:00 | 2712.00000 | 2712.10000 | 2710.76000 | 2710.76000 | 16.5890 | 44988.7600 | 2711.95999 2014-05-12 09:22:00 | 2710.66000 | 2712.87000 | 2710.66000 | 2712.63000 | 106.7070 | 289386.0500 | 2711.96988 2014-05-12 09:23:00 | 2712.76000 | 2712.76000 | 2710.50000 | 2711.43000 | 28.3750 | 76938.5800 | 2711.48995 2014-05-12 09:24:00 | 2711.88000 | 2712.54000 | 2710.14000 | 2710.57000 | 18.6870 | 50672.4700 | 2711.63998 2014-05-12 09:25:00 | 2710.65000 | 2711.76000 | 2710.40000 | 2710.45000 | 32.9939 | 89444.2600 | 2710.93005 2014-05-12 09:26:00 | 2710.98000 | 2711.07000 | 2710.48000 | 2710.48000 | 2.7770 | 7527.9600 | 2710.83000 2014-05-12 09:27:00 | 2710.48000 | 2710.48000 | 2710.48000 | 2710.48000 | 0.2850 | 772.4900 | 2710.48000 2014-05-12 09:28:00 | 2710.48000 | 2710.48000 | 2710.46000 | 2710.48000 | 3.3640 | 9118.0500 | 2710.48000 2014-05-12 09:29:00 | 2710.48000 | 2710.48000 | 2709.03000 | 2709.03000 | 1.6600 | 4498.9100 | 2710.18000 2014-05-12 09:30:00 | 2710.25000 | 2710.27000 | 2709.05000 | 2709.11000 | 58.4650 | 158422.1000 | 2709.68989 2014-05-12 09:31:00 | 2710.13000 | 2710.41000 | 2709.11000 | 2709.29000 | 62.2820 | 168774.2400 | 2709.84005 2014-05-12 09:32:00 | 2709.33000 | 2710.70000 | 2709.23000 | 2709.31000 | 51.4210 | 139362.7400 | 2710.23002 2014-05-12 09:33:00 | 2709.31000 | 2710.36000 | 2709.00000 | 2709.34000 | 13.6850 | 37081.2300 | 2709.62997 2014-05-12 09:34:00 | 2710.62000 | 2710.62000 | 2709.40000 | 2709.40000 | 29.6100 | 80232.1200 | 2709.63000 2014-05-12 09:35:00 | 2709.76000 | 2709.76000 | 2709.58000 | 2709.60000 | 2.0000 | 5419.2100 | 2709.61000 2014-05-12 09:36:00 | 2709.48000 | 2709.48000 | 2709.00000 | 2709.00000 | 6.8570 | 18576.5000 | 2709.12999 2014-05-12 09:37:00 | 2708.94000 | 2709.44000 | 2708.92000 | 2709.42000 | 5.6530 | 15314.6400 | 2709.12001 2014-05-12 09:38:00 | 2709.03000 | 2709.03000 | 2709.03000 | 2709.03000 | 0.4080 | 1105.2800 | 2709.03000 2014-05-12 09:39:00 | 2708.97000 | 2708.97000 | 2708.97000 | 2708.97000 | 0.2000 | 541.7900 | 2708.97000 2014-05-12 09:40:00 | 2708.97000 | 2712.00000 | 2705.50000 | 2712.00000 | 22.0840 | 59826.0500 | 2709.02003 2014-05-12 09:41:00 | 2709.52000 | 2710.50000 | 2709.35000 | 2710.03000 | 30.0930 | 81545.3300 | 2709.78003 2014-05-12 09:42:00 | 2709.69000 | 2711.00000 | 2708.05000 | 2710.00000 | 23.8530 | 64651.8200 | 2710.43003 2014-05-12 09:43:00 | 2709.97000 | 2712.75000 | 2709.97000 | 2712.75000 | 21.6510 | 58703.7100 | 2711.36001 2014-05-12 09:44:00 | 2712.70000 | 2713.00000 | 2711.23000 | 2711.23000 | 16.1240 | 43725.5100 | 2711.83002 2014-05-12 09:45:00 | 2712.18000 | 2712.91000 | 2711.38000 | 2712.58000 | 31.3790 | 85101.8500 | 2712.05999 2014-05-12 09:46:00 | 2711.58000 | 2712.21000 | 2711.55000 | 2711.59000 | 1.8810 | 5100.6900 | 2711.69000 2014-05-12 09:47:00 | . | . | . | . | . | . | . 2014-05-12 09:48:00 | 2710.76000 | 2710.76000 | 2708.43000 | 2709.97000 | 11.1140 | 30111.9800 | 2709.37002 2014-05-12 09:49:00 | 2709.65000 | 2710.35000 | 2709.62000 | 2710.20000 | 1.7180 | 4655.6800 | 2709.94000 2014-05-12 09:50:00 | 2709.68000 | 2709.97000 | 2707.56000 | 2709.97000 | 15.7310 | 42607.8200 | 2708.53001 2014-05-12 09:51:00 | 2709.97000 | 2709.97000 | 2707.97000 | 2708.64000 | 3.3650 | 9115.9200 | 2709.03999 2014-05-12 09:52:00 | 2709.99000 | 2710.00000 | 2706.19000 | 2706.57000 | 117.8158 | 319113.6200 | 2708.57982 2014-05-12 09:53:00 | 2709.16000 | 2710.00000 | 2707.21000 | 2707.98000 | 40.5701 | 109909.1500 | 2709.12000 2014-05-12 09:54:00 | 2708.16000 | 2709.99000 | 2708.16000 | 2709.14000 | 51.5780 | 139727.4500 | 2709.04996 2014-05-12 09:55:00 | 2707.26000 | 2708.72000 | 2705.93000 | 2706.29000 | 19.6200 | 53108.0000 | 2706.83000 2014-05-12 09:56:00 | 2707.10000 | 2707.10000 | 2706.10000 | 2706.10000 | 9.7740 | 26454.8800 | 2706.66001 2014-05-12 09:57:00 | 2707.01000 | 2709.85000 | 2707.01000 | 2708.86000 | 21.7660 | 58943.5900 | 2708.05997 2014-05-12 09:58:00 | 2707.73000 | 2709.07000 | 2707.72000 | 2708.07000 | 38.2950 | 103712.0300 | 2708.23993 2014-05-12 09:59:00 | 2709.21000 | 2709.21000 | 2707.62000 | 2707.62000 | 42.4990 | 115104.3900 | 2708.39998 2014-05-12 10:00:00 | 2708.65000 | 2708.99000 | 2707.60000 | 2707.60000 | 51.0761 | 138320.6500 | 2708.12993 2014-05-12 10:01:00 | 2707.24000 | 2708.34000 | 2707.07000 | 2707.07000 | 5.8740 | 15903.7000 | 2707.47001 2014-05-12 10:02:00 | 2707.64000 | 2709.28000 | 2707.00000 | 2709.28000 | 32.7460 | 88665.9600 | 2707.68995 2014-05-12 10:03:00 | 2709.29000 | 2710.00000 | 2709.29000 | 2710.00000 | 3.9290 | 10646.6700 | 2709.77000 2014-05-12 10:04:00 | 2710.00000 | 2710.26000 | 2709.39000 | 2710.26000 | 10.9100 | 29566.7800 | 2710.06000 2014-05-12 10:05:00 | 2710.26000 | 2711.50000 | 2709.41000 | 2709.41000 | 48.9239 | 132609.2600 | 2710.52007 2014-05-12 10:06:00 | 2710.04000 | 2711.07000 | 2710.00000 | 2710.00000 | 20.9980 | 56914.2900 | 2710.45998 2014-05-12 10:07:00 | 2710.93000 | 2710.96000 | 2709.30000 | 2709.30000 | 13.7920 | 37376.9800 | 2710.05001 2014-05-12 10:08:00 | 2709.37000 | 2709.37000 | 2709.35000 | 2709.35000 | 0.3000 | 812.8100 | 2709.37000 2014-05-12 10:09:00 | 2709.90000 | 2709.90000 | 2708.28000 | 2708.28000 | 9.7040 | 26283.2200 | 2708.49001 2014-05-12 10:10:00 | 2707.48000 | 2708.18000 | 2706.00000 | 2706.93000 | 52.5009 | 142144.1100 | 2707.46002 2014-05-12 10:11:00 | 2706.93000 | 2706.93000 | 2705.78000 | 2706.91000 | 55.3411 | 149765.6800 | 2706.23002 2014-05-12 10:12:00 | 2706.20000 | 2706.90000 | 2705.70000 | 2706.65000 | 10.8440 | 29345.1200 | 2706.12002 2014-05-12 10:13:00 | 2705.70000 | 2707.00000 | 2705.58000 | 2706.64000 | 35.7970 | 96872.5300 | 2706.15996 2014-05-12 10:14:00 | 2706.98000 | 2706.98000 | 2705.52000 | 2706.96000 | 7.1260 | 19283.5900 | 2706.08999 2014-05-12 10:15:00 | 2706.96000 | 2706.96000 | 2705.62000 | 2706.87000 | 32.8380 | 88869.7400 | 2706.30998 2014-05-12 10:16:00 | 2706.91000 | 2706.93000 | 2705.64000 | 2705.64000 | 35.7251 | 96684.1300 | 2706.33993 2014-05-12 10:17:00 | 2706.92000 | 2706.92000 | 2706.35000 | 2706.92000 | 7.5200 | 20351.8800 | 2706.37000 2014-05-12 10:18:00 | 2706.92000 | 2707.00000 | 2705.12000 | 2706.83000 | 39.6611 | 107335.1600 | 2706.31002 2014-05-12 10:19:00 | 2706.82000 | 2706.82000 | 2705.66000 | 2705.66000 | 33.9780 | 91944.9400 | 2706.00998 2014-05-12 10:20:00 | 2705.69000 | 2706.72000 | 2705.69000 | 2705.70000 | 12.2550 | 33166.3900 | 2706.35998 2014-05-12 10:21:00 | 2706.04000 | 2706.81000 | 2705.67000 | 2706.39000 | 18.0750 | 48914.8100 | 2706.20997 2014-05-12 10:22:00 | 2706.78000 | 2706.78000 | 2706.78000 | 2706.78000 | 1.1000 | 2977.4600 | 2706.78000 2014-05-12 10:23:00 | 2705.82000 | 2706.02000 | 2705.82000 | 2705.87000 | 8.2090 | 22212.4100 | 2705.86000 2014-05-12 10:24:00 | 2706.78000 | 2707.00000 | 2706.18000 | 2706.18000 | 6.2750 | 16985.3400 | 2706.82999 2014-05-12 10:25:00 | 2706.16000 | 2706.16000 | 2706.04000 | 2706.11000 | 5.1020 | 13806.6600 | 2706.13000 2014-05-12 10:26:00 | 2705.84000 | 2705.84000 | 2705.65000 | 2705.65000 | 32.0800 | 86799.4600 | 2705.72000 2014-05-12 10:27:00 | 2705.65000 | 2705.65000 | 2705.61000 | 2705.63000 | 11.0150 | 29802.6700 | 2705.63998 2014-05-12 10:28:00 | 2705.60000 | 2705.64000 | 2705.60000 | 2705.64000 | 0.5100 | 1379.8800 | 2705.64000 2014-05-12 10:29:00 | 2705.12000 | 2705.12000 | 2701.00000 | 2701.00000 | 38.9050 | 105200.9300 | 2704.04993 2014-05-12 10:30:00 | 2701.02000 | 2704.90000 | 2700.12000 | 2704.00000 | 50.9569 | 137725.9000 | 2702.78994 2014-05-12 10:31:00 | 2704.00000 | 2704.63000 | 2701.83000 | 2704.00000 | 55.0320 | 148777.9100 | 2703.48004 2014-05-12 10:32:00 | 2702.87000 | 2703.95000 | 2702.00000 | 2702.24000 | 46.8001 | 126505.7100 | 2703.11000 2014-05-12 10:33:00 | 2703.75000 | 2703.75000 | 2702.29000 | 2702.50000 | 25.6410 | 69301.7500 | 2702.77001 2014-05-12 10:34:00 | 2703.37000 | 2703.77000 | 2702.50000 | 2703.27000 | 29.5350 | 79840.3600 | 2703.24994 2014-05-12 10:35:00 | 2703.27000 | 2703.97000 | 2703.27000 | 2703.97000 | 0.6000 | 1622.1700 | 2703.62000 2014-05-12 10:36:00 | 2704.00000 | 2705.06000 | 2704.00000 | 2704.93000 | 4.2460 | 11484.8400 | 2704.85999 2014-05-12 10:37:00 | 2704.04000 | 2704.21000 | 2703.04000 | 2703.22000 | 12.5600 | 33961.3700 | 2703.93000 2014-05-12 10:38:00 | 2703.23000 | 2703.85000 | 2703.23000 | 2703.85000 | 9.9000 | 26767.5000 | 2703.79000 2014-05-12 10:39:00 | 2703.55000 | 2705.08000 | 2703.33000 | 2705.08000 | 76.6329 | 207201.6500 | 2703.82008 2014-05-12 10:40:00 | 2704.70000 | 2705.08000 | 2704.10000 | 2705.08000 | 6.0840 | 16452.3000 | 2704.19001 2014-05-12 10:41:00 | 2704.55000 | 2705.50000 | 2704.55000 | 2705.17000 | 25.4710 | 68905.0300 | 2705.23001 2014-05-12 10:42:00 | 2705.13000 | 2705.13000 | 2704.50000 | 2704.50000 | 3.0430 | 8229.9500 | 2704.55000 2014-05-12 10:43:00 | 2704.54000 | 2704.56000 | 2704.50000 | 2704.50000 | 8.6160 | 23302.2600 | 2704.52999 2014-05-12 10:44:00 | 2704.50000 | 2704.56000 | 2704.44000 | 2704.56000 | 6.1330 | 16586.8500 | 2704.52001 2014-05-12 10:45:00 | 2704.52000 | 2704.52000 | 2703.97000 | 2703.97000 | 10.7880 | 29171.1700 | 2704.03999 2014-05-12 10:46:00 | 2703.13000 | 2703.15000 | 2700.99000 | 2700.99000 | 17.9540 | 48516.7300 | 2702.28003 2014-05-12 10:47:00 | 2702.22000 | 2702.22000 | 2700.87000 | 2701.14000 | 16.3450 | 44154.4800 | 2701.40997 2014-05-12 10:48:00 | 2701.99000 | 2701.99000 | 2700.25000 | 2701.70000 | 42.8390 | 115703.3400 | 2700.88998 2014-05-12 10:49:00 | 2701.68000 | 2701.68000 | 2700.38000 | 2701.30000 | 53.8519 | 145448.7200 | 2700.90004 2014-05-12 10:50:00 | 2701.47000 | 2701.52000 | 2700.34000 | 2701.52000 | 31.6701 | 85543.6700 | 2701.09000 2014-05-12 10:51:00 | 2701.52000 | 2702.98000 | 2700.52000 | 2701.46000 | 20.3100 | 54864.1600 | 2701.34000 2014-05-12 10:52:00 | 2701.43000 | 2701.43000 | 2700.00000 | 2700.00000 | 60.3740 | 163043.4900 | 2700.56009 2014-05-12 10:53:00 | 2700.07000 | 2702.46000 | 2700.00000 | 2700.32000 | 32.0650 | 86615.5100 | 2701.24994 2014-05-12 10:54:00 | 2700.47000 | 2701.79000 | 2700.00000 | 2701.34000 | 14.4810 | 39114.5400 | 2701.09001 2014-05-12 10:55:00 | 2701.50000 | 2701.50000 | 2700.14000 | 2701.11000 | 27.7020 | 74814.4900 | 2700.69002 2014-05-12 10:56:00 | 2700.22000 | 2702.07000 | 2700.22000 | 2702.07000 | 7.6980 | 20795.9600 | 2701.47999 2014-05-12 10:57:00 | 2702.07000 | 2702.07000 | 2701.02000 | 2701.84000 | 11.4870 | 31037.7900 | 2701.98999 2014-05-12 10:58:00 | 2701.84000 | 2701.84000 | 2701.02000 | 2701.74000 | 0.9080 | 2452.7800 | 2701.30000 2014-05-12 10:59:00 | 2701.74000 | 2701.74000 | 2700.21000 | 2701.66000 | 27.8910 | 75328.4500 | 2700.82001 2014-05-12 11:00:00 | 2701.46000 | 2701.46000 | 2700.27000 | 2701.44000 | 16.1740 | 43684.6500 | 2700.92002 2014-05-12 11:01:00 | 2701.44000 | 2701.44000 | 2700.20000 | 2701.07000 | 25.9020 | 69955.1200 | 2700.76002 2014-05-12 11:02:00 | 2700.22000 | 2701.70000 | 2700.22000 | 2701.70000 | 15.4900 | 41836.5600 | 2700.88000 2014-05-12 11:03:00 | 2701.27000 | 2701.50000 | 2700.20000 | 2700.20000 | 33.9750 | 91755.8600 | 2700.68994 2014-05-12 11:04:00 | 2700.36000 | 2701.64000 | 2700.22000 | 2701.46000 | 5.4450 | 14705.5700 | 2700.74999 2014-05-12 11:05:00 | 2701.46000 | 2701.48000 | 2701.00000 | 2701.48000 | 1.0060 | 2717.5900 | 2701.38000 2014-05-12 11:06:00 | 2701.42000 | 2701.42000 | 2700.20000 | 2700.20000 | 32.1750 | 86905.6700 | 2701.03006 2014-05-12 11:07:00 | 2700.12000 | 2701.05000 | 2700.00000 | 2701.00000 | 31.4930 | 85036.5500 | 2700.17004 2014-05-12 11:08:00 | 2700.07000 | 2700.09000 | 2700.07000 | 2700.09000 | 1.1770 | 3177.9900 | 2700.07000 2014-05-12 11:09:00 | . | . | . | . | . | . | . 2014-05-12 11:10:00 | 2700.94000 | 2701.42000 | 2700.94000 | 2701.21000 | 4.4990 | 12151.9400 | 2701.03000 2014-05-12 11:11:00 | 2701.37000 | 2701.50000 | 2700.14000 | 2701.00000 | 13.7340 | 37099.2600 | 2701.27002 2014-05-12 11:12:00 | 2701.01000 | 2701.62000 | 2701.01000 | 2701.52000 | 13.3380 | 36033.0900 | 2701.53999 2014-05-12 11:13:00 | 2701.08000 | 2701.43000 | 2701.08000 | 2701.27000 | 6.3600 | 17179.9300 | 2701.25000 2014-05-12 11:14:00 | 2701.19000 | 2701.66000 | 2701.17000 | 2701.17000 | 2.7900 | 7537.0600 | 2701.46000 2014-05-12 11:15:00 | 2701.03000 | 2701.03000 | 2701.02000 | 2701.02000 | 7.0050 | 18920.7100 | 2701.02999 2014-05-12 11:16:00 | 2701.00000 | 2701.00000 | 2700.95000 | 2700.95000 | 2.3780 | 6422.9400 | 2700.98000 2014-05-12 11:17:00 | 2700.95000 | 2700.95000 | 2700.92000 | 2700.92000 | 1.4230 | 3843.4400 | 2700.94000 2014-05-12 11:18:00 | 2700.92000 | 2700.92000 | 2700.92000 | 2700.92000 | 0.3030 | 818.3800 | 2700.92000 2014-05-12 11:19:00 | 2700.15000 | 2700.15000 | 2700.00000 | 2700.00000 | 42.0600 | 113563.5700 | 2700.04000 2014-05-12 11:20:00 | 2700.00000 | 2700.15000 | 2699.98000 | 2699.98000 | 50.1010 | 135273.3200 | 2700.01002 2014-05-12 11:21:00 | 2699.03000 | 2699.08000 | 2699.03000 | 2699.08000 | 0.6920 | 1867.7600 | 2699.07000 2014-05-12 11:22:00 | 2699.00000 | 2700.15000 | 2699.00000 | 2700.15000 | 6.9540 | 18774.6500 | 2699.84001 2014-05-12 11:23:00 | 2701.00000 | 2701.03000 | 2700.22000 | 2700.22000 | 1.3510 | 3648.5600 | 2700.64000 2014-05-12 11:24:00 | 2701.16000 | 2701.59000 | 2700.50000 | 2701.59000 | 37.5180 | 101330.1700 | 2700.83997 2014-05-12 11:25:00 | 2700.50000 | 2701.31000 | 2700.02000 | 2700.61000 | 24.8470 | 67111.0000 | 2700.96997 2014-05-12 11:26:00 | 2701.29000 | 2701.29000 | 2699.16000 | 2699.16000 | 9.2470 | 24961.3000 | 2699.38999 2014-05-12 11:27:00 | 2699.02000 | 2699.02000 | 2699.00000 | 2699.00000 | 0.9910 | 2674.7200 | 2699.01000 2014-05-12 11:28:00 | 2699.00000 | 2699.67000 | 2697.52000 | 2697.93000 | 6.7750 | 18283.0000 | 2698.59999 2014-05-12 11:29:00 | 2697.98000 | 2697.98000 | 2697.00000 | 2697.00000 | 5.8150 | 15684.8100 | 2697.29999 2014-05-12 11:30:00 | 2695.47000 | 2697.79000 | 2695.40000 | 2697.76000 | 35.9220 | 96847.2700 | 2696.04003 2014-05-12 11:31:00 | 2696.07000 | 2697.95000 | 2695.38000 | 2696.21000 | 58.5180 | 157803.0300 | 2696.65996 2014-05-12 11:32:00 | 2695.38000 | 2696.53000 | 2695.02000 | 2695.10000 | 25.4600 | 68636.1100 | 2695.84000 2014-05-12 11:33:00 | 2696.51000 | 2696.51000 | 2695.01000 | 2695.44000 | 42.3890 | 114270.6400 | 2695.75998 2014-05-12 11:34:00 | 2695.22000 | 2696.37000 | 2695.04000 | 2695.12000 | 17.0800 | 46042.0600 | 2695.67000 2014-05-12 11:35:00 | 2695.14000 | 2696.50000 | 2695.14000 | 2696.11000 | 24.2790 | 65454.6900 | 2695.93999 2014-05-12 11:36:00 | 2696.10000 | 2697.00000 | 2695.14000 | 2696.71000 | 47.3431 | 127639.2700 | 2696.05005 2014-05-12 11:37:00 | 2695.23000 | 2696.88000 | 2695.23000 | 2696.74000 | 13.8260 | 37279.9500 | 2696.36998 2014-05-12 11:38:00 | 2696.66000 | 2696.66000 | 2695.58000 | 2696.18000 | 35.8530 | 96668.8900 | 2696.26004 2014-05-12 11:39:00 | 2696.11000 | 2696.11000 | 2695.85000 | 2696.00000 | 37.3190 | 100609.2900 | 2695.92999 2014-05-12 11:40:00 | 2696.51000 | 2696.59000 | 2695.61000 | 2696.50000 | 20.8870 | 56309.7800 | 2695.91998 2014-05-12 11:41:00 | 2696.49000 | 2696.49000 | 2695.45000 | 2696.31000 | 10.2170 | 27541.7100 | 2695.67999 2014-05-12 11:42:00 | 2695.24000 | 2696.23000 | 2695.24000 | 2695.32000 | 7.2810 | 19629.7000 | 2696.02000 2014-05-12 11:43:00 | 2695.94000 | 2696.37000 | 2695.32000 | 2695.32000 | 15.6640 | 42228.9000 | 2695.92002 2014-05-12 11:44:00 | 2695.32000 | 2695.32000 | 2695.01000 | 2695.02000 | 9.0980 | 24521.1700 | 2695.22999 2014-05-12 11:45:00 | 2695.02000 | 2695.03000 | 2695.01999 | 2695.02000 | 3.4250 | 9230.4500 | 2695.01999 2014-05-12 11:46:00 | 2695.18000 | 2695.24000 | 2695.18000 | 2695.24000 | 10.2120 | 27523.5400 | 2695.22001 2014-05-12 11:47:00 | 2695.24000 | 2695.28000 | 2695.24000 | 2695.28000 | 2.9980 | 8080.3400 | 2695.24000 2014-05-12 11:48:00 | 2695.50000 | 2696.50000 | 2695.32000 | 2695.88000 | 14.9990 | 40432.7200 | 2695.68999 2014-05-12 11:49:00 | 2696.50000 | 2696.50000 | 2696.12000 | 2696.12000 | 3.5180 | 9486.1200 | 2696.45000 2014-05-12 11:50:00 | 2696.70000 | 2696.70000 | 2695.62000 | 2696.52000 | 2.5230 | 6802.1600 | 2696.06000 2014-05-12 11:51:00 | 2696.47000 | 2697.00000 | 2696.47000 | 2697.00000 | 7.1760 | 19351.5700 | 2696.70999 2014-05-12 11:52:00 | 2697.98000 | 2697.98000 | 2696.00000 | 2696.37000 | 16.9230 | 45637.0000 | 2696.74002 2014-05-12 11:53:00 | 2696.32000 | 2697.57000 | 2696.32000 | 2697.54000 | 28.3620 | 76492.3300 | 2697.00002 2014-05-12 11:54:00 | 2697.24000 | 2697.76000 | 2695.90000 | 2696.36000 | 34.4180 | 92816.1800 | 2696.72998 2014-05-12 11:55:00 | 2697.61000 | 2697.61000 | 2696.20000 | 2696.88000 | 86.4820 | 233219.4100 | 2696.74006 2014-05-12 11:56:00 | 2696.26000 | 2697.23000 | 2696.26000 | 2696.29000 | 1.3010 | 3507.9400 | 2696.34000 2014-05-12 11:57:00 | 2696.78000 | 2697.55000 | 2696.48000 | 2697.55000 | 6.7020 | 18073.6200 | 2696.75000 2014-05-12 11:58:00 | 2697.80000 | 2705.99000 | 2697.80000 | 2704.02000 | 43.8930 | 118532.1600 | 2700.48005 2014-05-12 11:59:00 | 2705.96000 | 2708.16000 | 2704.00000 | 2704.90000 | 31.3770 | 84905.1000 | 2705.96996 2014-05-12 12:00:00 | 2704.90000 | 2706.02000 | 2704.88000 | 2706.02000 | 25.1620 | 68083.7400 | 2705.82002 2014-05-12 12:01:00 | 2707.00000 | 2708.50000 | 2706.00000 | 2708.50000 | 74.9460 | 202893.7300 | 2707.19989 2014-05-12 12:02:00 | 2708.95000 | 2711.25000 | 2708.00000 | 2711.23000 | 85.2510 | 230976.5700 | 2709.37003 2014-05-12 12:03:00 | 2711.25000 | 2713.64000 | 2706.69000 | 2710.34000 | 42.6790 | 115729.2000 | 2711.61998 2014-05-12 12:04:00 | 2711.00000 | 2714.99000 | 2711.00000 | 2714.04000 | 55.5650 | 150709.0600 | 2712.29990 2014-05-12 12:05:00 | 2712.10000 | 2714.00000 | 2710.00000 | 2711.05000 | 62.4461 | 169390.0600 | 2712.57991 2014-05-12 12:06:00 | 2712.45000 | 2712.45000 | 2708.11000 | 2708.97000 | 77.6940 | 210538.3500 | 2709.84012 2014-05-12 12:07:00 | 2708.93000 | 2711.56000 | 2707.24000 | 2707.44000 | 23.6900 | 64206.8900 | 2710.30000 2014-05-12 12:08:00 | 2709.54000 | 2710.74000 | 2708.29000 | 2710.74000 | 37.7501 | 102279.2800 | 2709.38000 2014-05-12 12:09:00 | 2710.70000 | 2711.00000 | 2708.76000 | 2710.76000 | 57.4050 | 155581.2100 | 2710.23989 2014-05-12 12:10:00 | 2710.79000 | 2711.00000 | 2709.00000 | 2709.35000 | 29.5480 | 80069.4300 | 2709.80998 2014-05-12 12:11:00 | 2709.21000 | 2709.99000 | 2706.98000 | 2707.00000 | 52.8280 | 143114.7400 | 2709.06996 2014-05-12 12:12:00 | 2707.96000 | 2708.86000 | 2707.01000 | 2707.19000 | 19.1980 | 51988.5000 | 2708.01999 2014-05-12 12:13:00 | 2707.71000 | 2708.65000 | 2707.29000 | 2708.42000 | 27.6510 | 74877.7200 | 2707.96001 2014-05-12 12:14:00 | 2708.35000 | 2708.98000 | 2707.35000 | 2708.55000 | 45.2390 | 122519.5600 | 2708.26998 2014-05-12 12:15:00 | 2708.62000 | 2709.01000 | 2706.33000 | 2706.78000 | 90.4509 | 244948.2600 | 2708.08003 2014-05-12 12:16:00 | 2708.23000 | 2708.23000 | 2707.11000 | 2707.11000 | 8.3090 | 22501.7600 | 2708.12000 2014-05-12 12:17:00 | 2706.99000 | 2708.71000 | 2706.00000 | 2707.43000 | 85.1521 | 230486.3800 | 2706.76007 2014-05-12 12:18:00 | 2707.43000 | 2708.55000 | 2706.51000 | 2707.94000 | 70.9950 | 192212.4700 | 2707.40987 2014-05-12 12:19:00 | 2707.96000 | 2709.00000 | 2706.48000 | 2709.00000 | 24.4050 | 66080.9000 | 2707.67995 2014-05-12 12:20:00 | 2706.48000 | 2708.18000 | 2706.48000 | 2707.06000 | 7.7630 | 21021.4900 | 2707.91001 2014-05-12 12:21:00 | 2707.00000 | 2707.45000 | 2707.00000 | 2707.21000 | 7.4110 | 20064.3100 | 2707.37000 2014-05-12 12:22:00 | 2707.02000 | 2707.28000 | 2706.00000 | 2707.16000 | 7.3160 | 19801.7400 | 2706.63999 2014-05-12 12:23:00 | 2707.07000 | 2707.07000 | 2704.77000 | 2706.71000 | 94.2029 | 254934.7000 | 2706.23010 2014-05-12 12:24:00 | 2705.90000 | 2706.66000 | 2705.36000 | 2706.04000 | 69.5479 | 188197.3300 | 2706.00995 2014-05-12 12:25:00 | 2706.31000 | 2706.58000 | 2705.54000 | 2706.58000 | 40.8191 | 110463.3600 | 2706.16999 2014-05-12 12:26:00 | 2705.74000 | 2708.00000 | 2705.68000 | 2707.52000 | 65.5140 | 177336.0300 | 2706.84010 2014-05-12 12:27:00 | 2708.00000 | 2709.99000 | 2707.46000 | 2709.99000 | 32.6020 | 88306.4500 | 2708.62002 2014-05-12 12:28:00 | 2709.07000 | 2711.76000 | 2707.81000 | 2710.95000 | 39.4521 | 106926.1200 | 2710.28003 2014-05-12 12:29:00 | 2710.97000 | 2711.99000 | 2707.28000 | 2711.94000 | 34.5810 | 93716.7100 | 2710.06001 2014-05-12 12:30:00 | 2711.02000 | 2713.21000 | 2711.02000 | 2712.26000 | 37.3210 | 101227.3200 | 2712.34001 2014-05-12 12:31:00 | 2712.26000 | 2714.90000 | 2712.22000 | 2712.22000 | 44.4080 | 120470.5300 | 2712.80997 2014-05-12 12:32:00 | 2712.26000 | 2714.86000 | 2712.23000 | 2713.96000 | 19.0470 | 51686.3900 | 2713.61998 2014-05-12 12:33:00 | 2713.67000 | 2714.32000 | 2712.12000 | 2714.28000 | 13.0340 | 35365.8900 | 2713.36002 2014-05-12 12:34:00 | 2714.28000 | 2715.22000 | 2714.02000 | 2715.22000 | 49.7459 | 135061.1500 | 2715.01993 2014-05-12 12:35:00 | 2715.22000 | 2716.22000 | 2715.20000 | 2715.95000 | 39.9300 | 108421.6400 | 2715.29000 2014-05-12 12:36:00 | 2715.33000 | 2715.52000 | 2712.61000 | 2713.49000 | 78.3601 | 212677.1300 | 2714.10000 2014-05-12 12:37:00 | 2713.97000 | 2714.00000 | 2712.61000 | 2714.00000 | 72.5080 | 196744.7600 | 2713.41995 2014-05-12 12:38:00 | 2713.14000 | 2713.14000 | 2710.17000 | 2713.07000 | 54.6010 | 148027.8000 | 2711.08002 2014-05-12 12:39:00 | 2712.46000 | 2714.00000 | 2712.03000 | 2714.00000 | 22.1990 | 60220.2500 | 2712.74999 2014-05-12 12:40:00 | 2714.00000 | 2715.00000 | 2713.52000 | 2715.00000 | 56.2929 | 152790.3100 | 2714.20006 2014-05-12 12:41:00 | 2715.00000 | 2715.00000 | 2713.35000 | 2713.43000 | 7.9390 | 21544.5800 | 2713.76000 2014-05-12 12:42:00 | 2713.40000 | 2714.97000 | 2713.04000 | 2714.97000 | 15.3480 | 41659.3100 | 2714.31999 2014-05-12 12:43:00 | 2715.00000 | 2715.00000 | 2713.09000 | 2714.50000 | 21.2720 | 57746.3200 | 2714.66002 2014-05-12 12:44:00 | 2714.52000 | 2714.56000 | 2714.50000 | 2714.50000 | 16.1210 | 43760.7700 | 2714.52001 2014-05-12 12:45:00 | 2712.52000 | 2714.24000 | 2712.24000 | 2712.92000 | 34.3060 | 93094.4100 | 2713.64995 2014-05-12 12:46:00 | 2712.03000 | 2713.27000 | 2710.97000 | 2710.97000 | 22.8840 | 62070.3800 | 2712.39003 2014-05-12 12:47:00 | 2710.94000 | 2712.64000 | 2709.77000 | 2711.95000 | 35.1580 | 95326.4200 | 2711.36997 2014-05-12 12:48:00 | 2711.11000 | 2715.02000 | 2708.17000 | 2712.92000 | 79.8431 | 216485.7500 | 2711.39009 2014-05-12 12:49:00 | 2709.28000 | 2712.18000 | 2709.28000 | 2711.66000 | 40.9460 | 111033.2100 | 2711.69994 2014-05-12 12:50:00 | 2710.41000 | 2712.96000 | 2708.60000 | 2712.27000 | 65.1730 | 176676.7500 | 2710.89007 2014-05-12 12:51:00 | 2712.33000 | 2716.00000 | 2709.94000 | 2713.07000 | 38.0630 | 103218.5000 | 2711.78004 2014-05-12 12:52:00 | 2713.12000 | 2714.44000 | 2710.22000 | 2710.22000 | 55.9130 | 151620.3200 | 2711.72006 2014-05-12 12:53:00 | 2710.10000 | 2711.84000 | 2709.97000 | 2711.03000 | 32.0030 | 86738.2800 | 2710.32004 2014-05-12 12:54:00 | 2711.65000 | 2712.80000 | 2710.37000 | 2711.52000 | 65.7650 | 178312.6800 | 2711.35988 2014-05-12 12:55:00 | 2711.31000 | 2711.68000 | 2710.89000 | 2710.99000 | 9.4740 | 25687.2500 | 2711.34001 2014-05-12 12:56:00 | 2710.51000 | 2710.99000 | 2710.01000 | 2710.03000 | 2.4350 | 6600.5200 | 2710.69000 2014-05-12 12:57:00 | 2710.19000 | 2710.21000 | 2710.00000 | 2710.02000 | 1.8020 | 4883.7100 | 2710.16000 2014-05-12 12:58:00 | 2710.03000 | 2710.03000 | 2710.03000 | 2710.03000 | 4.5920 | 12444.4600 | 2710.03000 2014-05-12 12:59:00 | 2710.02000 | 2710.02000 | 2710.01000 | 2710.01000 | 1.0540 | 2856.3600 | 2710.02000 2014-05-12 13:00:00 | 2710.00000 | 2710.00000 | 2709.00000 | 2709.36000 | 6.3420 | 17185.0100 | 2709.71000 2014-05-12 13:01:00 | 2709.02000 | 2710.02000 | 2707.48000 | 2710.02000 | 66.9799 | 181421.8000 | 2708.60000 2014-05-12 13:02:00 | 2710.02000 | 2714.97000 | 2710.02000 | 2713.33000 | 52.7649 | 143157.0100 | 2713.10990 2014-05-12 13:03:00 | 2714.93000 | 2720.00000 | 2713.38000 | 2718.22000 | 70.5209 | 191585.6200 | 2716.72002 2014-05-12 13:04:00 | 2719.96000 | 2720.87000 | 2718.00000 | 2720.87000 | 85.8031 | 233326.0400 | 2719.32010 2014-05-12 13:05:00 | 2720.52000 | 2725.00000 | 2720.52000 | 2725.00000 | 70.4000 | 191720.2500 | 2723.30000 2014-05-12 13:06:00 | 2726.91000 | 2729.52000 | 2725.05000 | 2729.05000 | 109.9808 | 300007.9400 | 2727.82003 2014-05-12 13:07:00 | 2729.50000 | 2731.80000 | 2729.50000 | 2729.50000 | 132.4219 | 361502.5400 | 2729.93009 2014-05-12 13:08:00 | 2723.93000 | 2729.48000 | 2723.93000 | 2724.52000 | 40.6530 | 110782.2400 | 2725.07004 2014-05-12 13:09:00 | 2724.51000 | 2726.53000 | 2723.91000 | 2725.00000 | 45.2819 | 123375.2000 | 2724.60003 2014-05-12 13:10:00 | 2724.79000 | 2725.04000 | 2724.00000 | 2724.00000 | 21.0580 | 57381.4300 | 2724.91998 2014-05-12 13:11:00 | 2723.98000 | 2723.98000 | 2721.18000 | 2723.00000 | 22.0880 | 60135.6900 | 2722.54998 2014-05-12 13:12:00 | 2723.00000 | 2725.00000 | 2722.00000 | 2722.54000 | 62.3859 | 169877.4800 | 2723.00991 2014-05-12 13:13:00 | 2723.12000 | 2724.89000 | 2723.09000 | 2724.72000 | 24.1150 | 65686.1400 | 2723.86996 2014-05-12 13:14:00 | 2724.72000 | 2724.90000 | 2723.57000 | 2724.90000 | 65.8140 | 179301.1500 | 2724.36010 2014-05-12 13:15:00 | 2724.88000 | 2726.42000 | 2722.00000 | 2723.00000 | 48.2860 | 131562.4800 | 2724.64993 2014-05-12 13:16:00 | 2723.00000 | 2723.89000 | 2721.55000 | 2723.34000 | 30.5090 | 83064.8500 | 2722.62999 2014-05-12 13:17:00 | 2722.00000 | 2722.00000 | 2719.94000 | 2719.94000 | 33.2840 | 90564.3600 | 2720.96005 2014-05-12 13:18:00 | 2719.94000 | 2720.93000 | 2719.10000 | 2719.64000 | 39.8910 | 108513.8500 | 2720.26001 2014-05-12 13:19:00 | 2719.12000 | 2723.00000 | 2719.12000 | 2721.00000 | 61.7159 | 167925.9100 | 2720.94991 2014-05-12 13:20:00 | 2721.00000 | 2721.00000 | 2719.68000 | 2720.09000 | 9.7800 | 26606.9800 | 2720.55000 2014-05-12 13:21:00 | 2720.91000 | 2722.90000 | 2720.90000 | 2721.96000 | 49.4270 | 134498.7500 | 2721.15995 2014-05-12 13:22:00 | 2721.88000 | 2724.00000 | 2720.98000 | 2722.61000 | 49.6970 | 135272.3400 | 2721.93995 2014-05-12 13:23:00 | 2721.64000 | 2721.65000 | 2720.59000 | 2720.66000 | 37.4010 | 101769.6200 | 2721.04001 2014-05-12 13:24:00 | 2720.73000 | 2720.75000 | 2720.09000 | 2720.64000 | 29.8390 | 81168.9300 | 2720.22999 2014-05-12 13:25:00 | 2720.14000 | 2720.14000 | 2718.11000 | 2718.30000 | 46.5500 | 126567.6800 | 2718.96000 2014-05-12 13:26:00 | 2719.69000 | 2719.97000 | 2716.67000 | 2719.55000 | 45.2680 | 123075.8900 | 2718.82997 2014-05-12 13:27:00 | 2719.56000 | 2720.75000 | 2719.56000 | 2720.75000 | 19.3630 | 52669.5700 | 2720.11002 2014-05-12 13:28:00 | 2720.08000 | 2720.74000 | 2720.04000 | 2720.74000 | 13.8480 | 37674.1900 | 2720.54999 2014-05-12 13:29:00 | 2720.75000 | 2720.76000 | 2719.05000 | 2719.47000 | 10.8700 | 29570.0800 | 2720.34000 2014-05-12 13:30:00 | 2719.40000 | 2719.40000 | 2717.98000 | 2718.49000 | 12.4930 | 33962.7100 | 2718.54001 2014-05-12 13:31:00 | 2718.49000 | 2723.71000 | 2718.49000 | 2720.35000 | 64.7221 | 176021.3500 | 2719.65005 2014-05-12 13:32:00 | 2720.05000 | 2723.54000 | 2720.05000 | 2722.85000 | 23.4910 | 63927.5800 | 2721.36001 2014-05-12 13:33:00 | 2722.48000 | 2723.90000 | 2720.23000 | 2720.23000 | 37.3030 | 101567.4700 | 2722.77004 2014-05-12 13:34:00 | 2721.43000 | 2721.47000 | 2721.43000 | 2721.47000 | 3.9000 | 10613.6400 | 2721.45000 2014-05-12 13:35:00 | 2721.31000 | 2721.82000 | 2720.31000 | 2720.38000 | 5.9070 | 16072.6000 | 2720.93999 2014-05-12 13:36:00 | 2720.38000 | 2721.10000 | 2719.70000 | 2720.88000 | 9.4960 | 25829.9300 | 2720.08999 2014-05-12 13:37:00 | 2720.38000 | 2722.46000 | 2720.00000 | 2722.06000 | 30.6870 | 83527.9800 | 2721.92997 2014-05-12 13:38:00 | 2722.38000 | 2723.33000 | 2721.89000 | 2722.87000 | 48.6441 | 132426.6900 | 2722.36007 2014-05-12 13:39:00 | 2721.40000 | 2724.00000 | 2721.40000 | 2722.98000 | 48.0330 | 130815.5300 | 2723.45005 2014-05-12 13:40:00 | 2723.98000 | 2724.00000 | 2723.50000 | 2723.50000 | 1.6360 | 4456.4500 | 2723.99000 2014-05-12 13:41:00 | 2723.04000 | 2723.04000 | 2721.28000 | 2721.28000 | 10.5390 | 28692.9100 | 2722.55000 2014-05-12 13:42:00 | 2720.52000 | 2720.52000 | 2720.00000 | 2720.00000 | 12.8090 | 34845.8500 | 2720.42000 2014-05-12 13:43:00 | 2720.02000 | 2720.02000 | 2719.44000 | 2719.99000 | 11.0250 | 29986.2900 | 2719.84998 2014-05-12 13:44:00 | 2719.70000 | 2719.72000 | 2719.02000 | 2719.02000 | 24.5440 | 66749.3100 | 2719.58004 2014-05-12 13:45:00 | 2719.02000 | 2720.11000 | 2718.00000 | 2719.00000 | 27.4440 | 74621.3300 | 2719.04004 2014-05-12 13:46:00 | 2719.02000 | 2721.87000 | 2719.02000 | 2720.40000 | 44.0190 | 119779.2800 | 2721.07998 2014-05-12 13:47:00 | 2720.27000 | 2721.01000 | 2720.27000 | 2720.87000 | 15.3790 | 41842.8400 | 2720.77999 2014-05-12 13:48:00 | 2720.49000 | 2720.49000 | 2719.00000 | 2719.00000 | 11.8380 | 32189.2500 | 2719.14999 2014-05-12 13:49:00 | 2719.02000 | 2719.32000 | 2719.00000 | 2719.00000 | 38.0300 | 103405.5500 | 2719.05000 2014-05-12 13:50:00 | 2719.50000 | 2719.88000 | 2719.48000 | 2719.88000 | 2.1700 | 5901.4400 | 2719.56000 2014-05-12 13:51:00 | 2719.88000 | 2720.02000 | 2718.97000 | 2719.83000 | 15.6700 | 42616.0000 | 2719.59000 2014-05-12 13:52:00 | 2719.00000 | 2719.98000 | 2718.32000 | 2719.98000 | 14.6670 | 39882.8500 | 2719.21998 2014-05-12 13:53:00 | 2719.22000 | 2719.96000 | 2719.22000 | 2719.96000 | 5.8520 | 15916.6200 | 2719.86000 2014-05-12 13:54:00 | 2719.96000 | 2720.00000 | 2718.99000 | 2719.50000 | 15.5170 | 42194.6200 | 2719.24998 2014-05-12 13:55:00 | 2719.50000 | 2720.00000 | 2718.49000 | 2718.56000 | 8.0440 | 21877.1700 | 2719.69001 2014-05-12 13:56:00 | 2718.56000 | 2718.56000 | 2718.12000 | 2718.52000 | 9.7640 | 26541.3400 | 2718.29001 2014-05-12 13:57:00 | 2718.64000 | 2720.00000 | 2718.58000 | 2718.58000 | 17.3930 | 47306.2000 | 2719.84002 2014-05-12 13:58:00 | 2718.52000 | 2722.02000 | 2718.52000 | 2722.02000 | 87.2570 | 237427.1300 | 2721.00990 2014-05-12 13:59:00 | 2722.04000 | 2723.00000 | 2721.04000 | 2722.37000 | 44.5250 | 121195.5800 | 2721.96992 2014-05-12 14:00:00 | 2722.53000 | 2723.37000 | 2722.53000 | 2723.37000 | 10.4170 | 28362.9000 | 2722.74999 2014-05-12 14:01:00 | 2723.87000 | 2723.99000 | 2722.87000 | 2722.87000 | 14.6430 | 39878.1900 | 2723.36002 2014-05-12 14:02:00 | 2722.84000 | 2723.38000 | 2721.98000 | 2723.06000 | 14.9310 | 40656.3300 | 2722.95001 2014-05-12 14:03:00 | 2722.87000 | 2723.91000 | 2722.00000 | 2723.91000 | 11.7790 | 32071.6200 | 2722.78000 2014-05-12 14:04:00 | 2723.37000 | 2723.37000 | 2723.37000 | 2723.37000 | 0.0200 | 54.4700 | 2723.37000 2014-05-12 14:05:00 | 2722.87000 | 2723.89000 | 2722.42000 | 2723.05000 | 0.4900 | 1334.1600 | 2722.78000 2014-05-12 14:06:00 | 2723.05000 | 2723.05000 | 2722.87000 | 2722.87000 | 8.0870 | 22021.0200 | 2723.00999 2014-05-12 14:07:00 | 2721.15000 | 2721.15000 | 2719.62000 | 2719.97000 | 51.1779 | 139217.7400 | 2720.26996 2014-05-12 14:08:00 | 2720.55000 | 2723.01000 | 2719.33000 | 2720.00000 | 60.8469 | 165496.3600 | 2719.87993 2014-05-12 14:09:00 | 2720.00000 | 2720.00000 | 2719.05000 | 2719.05000 | 8.9800 | 24422.0000 | 2719.60000 2014-05-12 14:10:00 | 2719.96000 | 2719.97000 | 2718.98000 | 2718.98000 | 10.0530 | 27336.8400 | 2719.27001 2014-05-12 14:11:00 | 2718.92000 | 2720.00000 | 2718.90000 | 2719.50000 | 16.5830 | 45096.5600 | 2719.45002 2014-05-12 14:12:00 | 2719.04000 | 2719.04000 | 2718.00000 | 2718.00000 | 32.8990 | 89433.0300 | 2718.40999 2014-05-12 14:13:00 | 2718.02000 | 2718.02000 | 2717.02000 | 2717.02000 | 11.1610 | 30331.5100 | 2717.63000 2014-05-12 14:14:00 | 2717.02000 | 2717.95000 | 2717.00000 | 2717.01000 | 39.0380 | 106069.8200 | 2717.08997 2014-05-12 14:15:00 | 2717.01000 | 2720.00000 | 2716.52000 | 2720.00000 | 22.9080 | 62259.1400 | 2717.78998 2014-05-12 14:16:00 | 2718.33000 | 2719.02000 | 2717.44000 | 2718.00000 | 38.2600 | 103992.6400 | 2718.05000 2014-05-12 14:17:00 | 2718.23000 | 2718.23000 | 2718.18000 | 2718.18000 | 4.5320 | 12318.9300 | 2718.21000 2014-05-12 14:18:00 | 2717.97000 | 2719.55000 | 2717.97000 | 2719.53000 | 14.8520 | 40372.1300 | 2718.30001 2014-05-12 14:19:00 | 2719.12000 | 2721.00000 | 2718.13000 | 2718.61000 | 42.4080 | 115343.7200 | 2719.85997 2014-05-12 14:20:00 | 2718.74000 | 2719.18000 | 2718.52000 | 2718.67000 | 2.9980 | 8150.6200 | 2718.69000 2014-05-12 14:21:00 | 2718.72000 | 2719.06000 | 2718.52000 | 2718.57000 | 3.3460 | 9097.0300 | 2718.78000 2014-05-12 14:22:00 | 2718.82000 | 2719.11000 | 2718.82000 | 2719.11000 | 3.3790 | 9186.9700 | 2718.84000 2014-05-12 14:23:00 | 2719.61000 | 2719.61000 | 2719.11000 | 2719.11000 | 2.1590 | 5871.4200 | 2719.51000 2014-05-12 14:24:00 | 2719.61000 | 2720.11000 | 2719.61000 | 2720.11000 | 7.9190 | 21539.0100 | 2719.91000 2014-05-12 14:25:00 | 2720.20000 | 2721.00000 | 2719.76000 | 2720.05000 | 31.4510 | 85556.0800 | 2720.30001 2014-05-12 14:26:00 | 2720.03000 | 2721.04000 | 2720.02000 | 2720.19000 | 22.1840 | 60354.9000 | 2720.65003 2014-05-12 14:27:00 | 2720.02000 | 2720.02000 | 2719.28000 | 2719.87000 | 18.1110 | 49259.6600 | 2719.88001 2014-05-12 14:28:00 | 2719.30000 | 2719.30000 | 2718.08000 | 2718.91000 | 26.3980 | 71769.5900 | 2718.74998 2014-05-12 14:29:00 | 2718.91000 | 2720.07000 | 2718.91000 | 2719.80000 | 10.3510 | 28150.5700 | 2719.60000 2014-05-12 14:30:00 | 2719.74000 | 2719.74000 | 2717.56000 | 2719.13000 | 16.0800 | 43708.7300 | 2718.20000 2014-05-12 14:31:00 | 2718.20000 | 2718.20000 | 2717.23000 | 2717.34000 | 1.1230 | 3051.7200 | 2717.47000 2014-05-12 14:32:00 | 2717.34000 | 2717.37000 | 2716.96000 | 2717.02000 | 20.0630 | 54514.8000 | 2717.18002 2014-05-12 14:33:00 | 2716.32000 | 2716.92000 | 2715.00000 | 2715.82000 | 18.7800 | 51004.8600 | 2715.91000 2014-05-12 14:34:00 | 2715.03000 | 2715.82000 | 2714.86000 | 2715.82000 | 18.8180 | 51090.3800 | 2714.96999 2014-05-12 14:35:00 | 2715.82000 | 2715.82000 | 2715.10000 | 2715.10000 | 4.5270 | 12293.9000 | 2715.67999 2014-05-12 14:36:00 | 2715.14000 | 2716.12000 | 2715.14000 | 2716.12000 | 13.7620 | 37372.9700 | 2715.66001 2014-05-12 14:37:00 | 2716.12000 | 2716.99000 | 2715.95000 | 2716.99000 | 14.7180 | 39974.4300 | 2716.01999 2014-05-12 14:38:00 | 2716.12000 | 2716.99000 | 2715.72000 | 2716.12000 | 14.8420 | 40313.1500 | 2716.15001 2014-05-12 14:39:00 | 2716.12000 | 2716.12000 | 2715.91000 | 2715.91000 | 1.9720 | 5355.9000 | 2715.98000 2014-05-12 14:40:00 | 2715.91000 | 2715.91000 | 2715.91000 | 2715.91000 | 1.0510 | 2854.4200 | 2715.91000 2014-05-12 14:41:00 | 2715.91000 | 2715.91000 | 2715.62000 | 2715.62000 | 18.2330 | 49515.3200 | 2715.70002 2014-05-12 14:42:00 | 2715.62000 | 2715.63001 | 2715.62000 | 2715.63000 | 6.9340 | 18830.1800 | 2715.63001 2014-05-12 14:43:00 | 2715.63000 | 2715.65000 | 2715.63000 | 2715.65000 | 8.6100 | 23381.7300 | 2715.65000 2014-05-12 14:44:00 | 2716.12000 | 2716.12000 | 2715.66000 | 2716.00000 | 9.1340 | 24805.8200 | 2715.77001 2014-05-12 14:45:00 | . | . | . | . | . | . | . 2014-05-12 14:46:00 | 2715.24000 | 2715.36000 | 2715.24000 | 2715.36000 | 0.8100 | 2199.4100 | 2715.32000 2014-05-12 14:47:00 | 2715.90000 | 2716.12000 | 2715.80000 | 2716.12000 | 1.6950 | 4603.6700 | 2716.03000 2014-05-12 14:48:00 | 2716.02000 | 2717.97000 | 2716.02000 | 2716.96000 | 2.8600 | 7769.4700 | 2716.60000 2014-05-12 14:49:00 | 2717.10000 | 2717.12000 | 2717.10000 | 2717.12000 | 0.5480 | 1488.9700 | 2717.10000 2014-05-12 14:50:00 | 2717.62000 | 2717.64000 | 2717.13000 | 2717.62000 | 2.9720 | 8076.6200 | 2717.57000 2014-05-12 14:51:00 | 2717.90000 | 2717.90000 | 2717.90000 | 2717.90000 | 0.3000 | 815.3700 | 2717.90000 2014-05-12 14:52:00 | 2717.80000 | 2718.02000 | 2717.80000 | 2718.02000 | 2.4430 | 6639.9500 | 2717.95000 2014-05-12 14:53:00 | 2718.20000 | 2719.75000 | 2718.20000 | 2719.75000 | 35.5150 | 96571.6300 | 2719.17993 2014-05-12 14:54:00 | 2718.90000 | 2718.90000 | 2718.00000 | 2718.00000 | 8.9900 | 24435.1800 | 2718.04000 2014-05-12 14:55:00 | 2718.02000 | 2718.16000 | 2717.40000 | 2718.00000 | 47.1720 | 128214.0600 | 2718.01004 2014-05-12 14:56:00 | 2718.00000 | 2718.00000 | 2716.10000 | 2716.12000 | 12.7020 | 34504.3300 | 2716.45001 2014-05-12 14:57:00 | 2716.10000 | 2716.18000 | 2716.00000 | 2716.16000 | 21.7660 | 59118.1700 | 2716.07997 2014-05-12 14:58:00 | 2716.16000 | 2716.90000 | 2716.00000 | 2716.19000 | 14.4500 | 39248.1200 | 2716.13000 2014-05-12 14:59:00 | 2716.19000 | 2717.68000 | 2716.02000 | 2716.20000 | 8.3100 | 22575.8100 | 2716.70000 2014-05-12 15:00:00 | 2716.21000 | 2716.70000 | 2716.00000 | 2716.36000 | 20.7240 | 56289.6600 | 2716.16003 2014-05-12 15:01:00 | 2716.90000 | 2718.00000 | 2716.41000 | 2717.24000 | 20.8420 | 56631.9300 | 2717.20002 2014-05-12 15:02:00 | 2717.24000 | 2717.28000 | 2717.24000 | 2717.24000 | 8.7210 | 23697.2300 | 2717.26000 2014-05-12 15:03:00 | 2717.24000 | 2717.50000 | 2717.22000 | 2717.50000 | 11.3290 | 30784.2400 | 2717.30000 2014-05-12 15:04:00 | 2717.50000 | 2719.03000 | 2717.24000 | 2717.90000 | 16.6390 | 45223.8200 | 2717.93999 2014-05-12 15:05:00 | 2717.90000 | 2718.40000 | 2717.90000 | 2718.40000 | 0.4200 | 1141.5300 | 2717.93000 2014-05-12 15:06:00 | 2717.90000 | 2719.70000 | 2717.51000 | 2719.01000 | 30.7970 | 83726.8800 | 2718.66997 2014-05-12 15:07:00 | 2718.41000 | 2718.98000 | 2717.32000 | 2717.44000 | 11.6000 | 31532.2700 | 2718.30000 2014-05-12 15:08:00 | 2717.98000 | 2718.04000 | 2717.98000 | 2718.02000 | 7.0870 | 19262.4700 | 2717.99999 2014-05-12 15:09:00 | 2718.06000 | 2718.99000 | 2718.04000 | 2718.99000 | 2.7780 | 7552.5900 | 2718.71000 2014-05-12 15:10:00 | 2718.40000 | 2718.99000 | 2718.38000 | 2718.43000 | 3.7120 | 10091.7800 | 2718.69000 2014-05-12 15:11:00 | 2718.41000 | 2718.41000 | 2716.39000 | 2716.39000 | 11.6570 | 31672.4200 | 2717.02999 2014-05-12 15:12:00 | 2716.90000 | 2719.86000 | 2716.88000 | 2717.39000 | 12.8570 | 34934.8200 | 2717.17999 2014-05-12 15:13:00 | 2717.39000 | 2717.39000 | 2717.22000 | 2717.22000 | 6.4430 | 17507.1200 | 2717.23001 2014-05-12 15:14:00 | 2716.40000 | 2716.40000 | 2716.38000 | 2716.38000 | 0.3000 | 814.9100 | 2716.38000 2014-05-12 15:15:00 | 2716.90000 | 2717.08000 | 2716.40000 | 2716.40000 | 8.5170 | 23138.9800 | 2716.79999 2014-05-12 15:16:00 | 2716.47000 | 2718.27000 | 2716.45000 | 2716.85000 | 20.5200 | 55769.2900 | 2717.80000 2014-05-12 15:17:00 | 2716.40000 | 2716.68000 | 2716.40000 | 2716.68000 | 2.7690 | 7522.2600 | 2716.60000 2014-05-12 15:18:00 | 2716.68000 | 2717.40000 | 2716.68000 | 2717.16000 | 1.0680 | 2901.4800 | 2716.74000 2014-05-12 15:19:00 | 2717.90000 | 2718.88000 | 2717.69000 | 2718.15000 | 4.4260 | 12029.2500 | 2717.85999 2014-05-12 15:20:00 | 2717.69000 | 2718.75000 | 2717.69000 | 2718.00000 | 14.5020 | 39421.0700 | 2718.32001 2014-05-12 15:21:00 | 2718.10000 | 2718.15000 | 2718.10000 | 2718.13000 | 1.3000 | 3533.5700 | 2718.13000 2014-05-12 15:22:00 | 2718.40000 | 2718.40000 | 2718.37000 | 2718.37000 | 6.6990 | 18210.5500 | 2718.40000 2014-05-12 15:23:00 | 2718.33000 | 2718.99000 | 2717.90000 | 2717.90000 | 1.1540 | 3137.1400 | 2718.49000 2014-05-12 15:24:00 | 2717.56000 | 2719.00000 | 2717.56000 | 2719.00000 | 2.3000 | 6253.1700 | 2718.77000 2014-05-12 15:25:00 | 2718.90000 | 2720.00000 | 2718.90000 | 2720.00000 | 33.3190 | 90611.0000 | 2719.49999 2014-05-12 15:26:00 | 2720.99000 | 2721.98000 | 2720.17000 | 2720.32000 | 37.4110 | 101796.0300 | 2721.02001 2014-05-12 15:27:00 | 2720.17000 | 2721.56000 | 2719.00000 | 2719.32000 | 12.4020 | 33733.5400 | 2720.01001 2014-05-12 15:28:00 | 2719.32000 | 2720.00000 | 2719.00000 | 2719.72000 | 34.0430 | 92590.7500 | 2719.82004 2014-05-12 15:29:00 | 2719.80000 | 2719.82000 | 2719.00000 | 2719.82000 | 3.8730 | 10533.1900 | 2719.65000 2014-05-12 15:30:00 | 2719.09000 | 2719.63000 | 2718.98000 | 2719.00000 | 18.3550 | 49907.6800 | 2719.01997 2014-05-12 15:31:00 | 2718.91000 | 2719.00000 | 2717.10000 | 2717.10000 | 2.4730 | 6721.7700 | 2718.06000 2014-05-12 15:32:00 | 2717.47000 | 2718.27000 | 2717.08000 | 2717.10000 | 28.1600 | 76532.9500 | 2717.79000 2014-05-12 15:33:00 | 2717.10000 | 2718.00000 | 2717.08000 | 2717.96000 | 6.9060 | 18764.4100 | 2717.11999 2014-05-12 15:34:00 | 2717.96000 | 2719.48000 | 2717.95000 | 2718.89000 | 13.5190 | 36747.1300 | 2718.18000 2014-05-12 15:35:00 | 2718.47000 | 2719.84000 | 2718.30000 | 2718.30000 | 24.3020 | 66090.7000 | 2719.56002 2014-05-12 15:36:00 | 2718.84000 | 2719.34000 | 2718.84000 | 2718.97000 | 4.1800 | 11365.4200 | 2719.00000 2014-05-12 15:37:00 | 2719.44000 | 2719.84000 | 2719.44000 | 2719.83000 | 8.9900 | 24450.1100 | 2719.70000 2014-05-12 15:38:00 | 2719.70000 | 2719.84000 | 2719.70000 | 2719.84000 | 15.2870 | 41576.2100 | 2719.70998 2014-05-12 15:39:00 | 2719.84000 | 2720.00000 | 2718.98000 | 2718.98000 | 56.6040 | 153954.3800 | 2719.85008 2014-05-12 15:40:00 | 2719.00000 | 2719.00000 | 2718.34000 | 2718.84000 | 7.8560 | 21356.8300 | 2718.53999 2014-05-12 15:41:00 | 2718.88000 | 2718.88000 | 2718.62000 | 2718.62000 | 2.9730 | 8083.1200 | 2718.84000 2014-05-12 15:42:00 | 2719.34000 | 2720.00000 | 2719.34000 | 2720.00000 | 39.1270 | 106423.7700 | 2719.95996 2014-05-12 15:43:00 | 2719.99000 | 2720.00000 | 2719.04000 | 2719.84000 | 53.8131 | 146371.0700 | 2719.99006 2014-05-12 15:44:00 | 2720.34000 | 2721.50000 | 2720.34000 | 2721.02000 | 1.5040 | 4092.4600 | 2721.05000 2014-05-12 15:45:00 | 2721.27000 | 2723.91000 | 2721.25000 | 2722.81000 | 26.9700 | 73436.6600 | 2722.90000 2014-05-12 15:46:00 | 2722.88000 | 2724.97000 | 2722.54000 | 2724.89000 | 64.0409 | 174478.9000 | 2724.49002 2014-05-12 15:47:00 | 2725.00000 | 2727.63000 | 2724.89000 | 2724.89000 | 18.0150 | 49110.9800 | 2726.11997 2014-05-12 15:48:00 | 2725.00000 | 2726.84000 | 2725.00000 | 2725.00000 | 5.8730 | 16005.7100 | 2725.30001 2014-05-12 15:49:00 | 2724.98000 | 2724.98000 | 2723.81000 | 2723.81000 | 9.1480 | 24926.0700 | 2724.75999 2014-05-12 15:50:00 | 2723.31000 | 2724.00000 | 2723.29000 | 2724.00000 | 6.2300 | 16967.3500 | 2723.49000 2014-05-12 15:51:00 | 2723.04000 | 2723.04000 | 2722.25000 | 2722.25000 | 6.5430 | 17815.8200 | 2722.88001 2014-05-12 15:52:00 | 2722.73000 | 2724.82000 | 2720.80000 | 2720.80000 | 24.5920 | 66956.7000 | 2722.70002 2014-05-12 15:53:00 | 2721.00000 | 2721.50000 | 2721.00000 | 2721.50000 | 7.3870 | 20101.8600 | 2721.24999 2014-05-12 15:54:00 | 2721.04000 | 2722.00000 | 2721.00000 | 2722.00000 | 8.5920 | 23384.3300 | 2721.64001 2014-05-12 15:55:00 | 2722.50000 | 2723.10000 | 2720.10000 | 2720.10000 | 8.0480 | 21914.4900 | 2722.96999 2014-05-12 15:56:00 | 2722.55000 | 2723.00000 | 2722.45000 | 2723.00000 | 2.4460 | 6659.3800 | 2722.56000 2014-05-12 15:57:00 | 2722.50000 | 2724.46000 | 2722.50000 | 2723.12000 | 10.6050 | 28885.5700 | 2723.76998 2014-05-12 15:58:00 | 2724.00000 | 2724.72000 | 2723.20000 | 2724.15000 | 45.8870 | 125003.8800 | 2724.16995 2014-05-12 15:59:00 | 2723.55000 | 2724.99000 | 2722.06000 | 2722.54000 | 11.8060 | 32149.1500 | 2723.11998 2014-05-12 16:00:00 | 2722.04000 | 2722.04000 | 2721.10000 | 2721.68000 | 3.0930 | 8417.7400 | 2721.55000 2014-05-12 16:01:00 | 2722.05000 | 2722.07000 | 2720.72000 | 2720.72000 | 2.6110 | 7106.8000 | 2721.87000 2014-05-12 16:02:00 | 2721.02000 | 2721.28000 | 2721.02000 | 2721.28000 | 8.1350 | 22136.0800 | 2721.08999 2014-05-12 16:03:00 | 2721.28000 | 2721.28000 | 2721.28000 | 2721.28000 | 0.4000 | 1088.5100 | 2721.28000 2014-05-12 16:04:00 | 2721.28000 | 2721.95000 | 2721.28000 | 2721.95000 | 0.4500 | 1224.7700 | 2721.72000 2014-05-12 16:05:00 | 2721.65000 | 2722.92000 | 2721.65000 | 2722.80000 | 7.8520 | 21374.6400 | 2722.19001 2014-05-12 16:06:00 | 2722.65000 | 2722.84000 | 2722.65000 | 2722.84000 | 15.8420 | 43132.4900 | 2722.67001 2014-05-12 16:07:00 | 2722.98000 | 2724.64000 | 2722.32000 | 2722.39000 | 7.8790 | 21456.2500 | 2723.22000 2014-05-12 16:08:00 | 2723.22000 | 2725.00000 | 2722.72000 | 2725.00000 | 67.8719 | 184845.7700 | 2723.45005 2014-05-12 16:09:00 | 2725.96000 | 2726.74000 | 2725.00000 | 2725.00000 | 12.1750 | 33182.5900 | 2725.46998 2014-05-12 16:10:00 | 2725.45000 | 2726.00000 | 2724.37000 | 2725.55000 | 6.3560 | 17321.6100 | 2725.23999 2014-05-12 16:11:00 | 2726.00000 | 2727.92000 | 2725.52000 | 2726.60000 | 7.1390 | 19464.9100 | 2726.56000 2014-05-12 16:12:00 | 2726.00000 | 2726.52000 | 2725.95000 | 2726.48000 | 32.7940 | 89402.5500 | 2726.19005 2014-05-12 16:13:00 | 2726.22000 | 2728.02000 | 2726.22000 | 2727.13000 | 26.2650 | 71631.4100 | 2727.25995 2014-05-12 16:14:00 | 2727.63000 | 2728.16000 | 2727.63000 | 2728.14000 | 3.2320 | 8816.8900 | 2728.00000 2014-05-12 16:15:00 | 2727.74000 | 2727.78000 | 2727.53000 | 2727.57000 | 4.5820 | 12497.9100 | 2727.61000 2014-05-12 16:16:00 | 2727.59000 | 2727.66000 | 2727.00000 | 2727.02000 | 10.6890 | 29151.8800 | 2727.28000 2014-05-12 16:17:00 | 2727.02000 | 2727.69000 | 2727.00000 | 2727.69000 | 26.4060 | 72019.1200 | 2727.37996 2014-05-12 16:18:00 | 2727.69000 | 2727.69000 | 2727.13000 | 2727.36000 | 1.3620 | 3714.9900 | 2727.60000 2014-05-12 16:19:00 | 2727.13000 | 2727.13000 | 2726.13000 | 2727.07000 | 3.5130 | 9579.8700 | 2726.98000 2014-05-12 16:20:00 | 2727.00000 | 2727.00000 | 2726.97000 | 2726.97000 | 1.3990 | 3815.0600 | 2726.99000 2014-05-12 16:21:00 | 2727.00000 | 2727.23000 | 2726.63000 | 2726.63000 | 19.5230 | 53241.3700 | 2727.11002 2014-05-12 16:22:00 | 2727.04000 | 2728.20000 | 2724.06000 | 2724.09000 | 29.3160 | 79936.8700 | 2726.72996 2014-05-12 16:23:00 | 2725.88000 | 2726.63000 | 2725.88000 | 2726.63000 | 3.8420 | 10472.9200 | 2725.90000 2014-05-12 16:24:00 | 2726.66000 | 2728.72000 | 2726.62000 | 2728.72000 | 7.0370 | 19190.8600 | 2727.13999 2014-05-12 16:25:00 | 2727.63000 | 2727.86000 | 2727.13000 | 2727.13000 | 14.6010 | 39820.0200 | 2727.21001 2014-05-12 16:26:00 | 2727.13000 | 2727.13000 | 2725.67000 | 2725.67000 | 6.6190 | 18048.3000 | 2726.74000 2014-05-12 16:27:00 | 2725.78000 | 2726.17000 | 2725.76000 | 2725.85000 | 1.2680 | 3456.6300 | 2726.05000 2014-05-12 16:28:00 | 2725.85000 | 2727.08000 | 2725.81000 | 2726.70000 | 15.9750 | 43550.5600 | 2726.16997 2014-05-12 16:29:00 | 2726.13000 | 2726.68000 | 2725.81000 | 2725.81000 | 10.1780 | 27743.8000 | 2725.85999 2014-05-12 16:30:00 | 2725.83000 | 2726.16000 | 2723.94000 | 2725.87000 | 50.9520 | 138886.0300 | 2725.82004 2014-05-12 16:31:00 | 2726.63000 | 2726.73000 | 2724.58000 | 2726.13000 | 10.8450 | 29563.7500 | 2726.02998 2014-05-12 16:32:00 | 2726.59000 | 2726.59000 | 2725.02000 | 2725.60000 | 32.6810 | 89088.0200 | 2725.99001 2014-05-12 16:33:00 | 2725.62000 | 2727.00000 | 2725.62000 | 2727.00000 | 8.2820 | 22583.6300 | 2726.83001 2014-05-12 16:34:00 | 2727.00000 | 2727.03000 | 2726.99999 | 2727.00000 | 9.6580 | 26337.3900 | 2726.99999 2014-05-12 16:35:00 | 2727.04000 | 2727.42000 | 2727.00000 | 2727.42000 | 2.4200 | 6599.4400 | 2727.04000 2014-05-12 16:36:00 | 2727.80000 | 2727.80000 | 2726.92000 | 2726.92000 | 4.2560 | 11606.9300 | 2727.18999 2014-05-12 16:37:00 | 2726.50000 | 2730.00000 | 2726.50000 | 2728.45000 | 25.7140 | 70172.6900 | 2728.97004 2014-05-12 16:38:00 | 2727.92000 | 2728.08000 | 2727.39000 | 2728.08000 | 3.4320 | 9361.5900 | 2727.73000 2014-05-12 16:39:00 | 2727.42000 | 2727.42000 | 2726.73000 | 2726.77000 | 2.3390 | 6377.8900 | 2726.76000 2014-05-12 16:40:00 | 2726.89000 | 2726.89000 | 2726.23000 | 2726.23000 | 10.0000 | 27267.2300 | 2726.72000 2014-05-12 16:41:00 | 2726.92000 | 2728.15000 | 2726.92000 | 2727.92000 | 1.5110 | 4122.1600 | 2728.10000 2014-05-12 16:42:00 | . | . | . | . | . | . | . 2014-05-12 16:43:00 | 2727.75000 | 2727.75000 | 2727.75000 | 2727.75000 | 0.0100 | 27.2800 | 2727.75000 2014-05-12 16:44:00 | 2727.75000 | 2727.75000 | 2727.75000 | 2727.75000 | 0.0240 | 65.4700 | 2727.75000 2014-05-12 16:45:00 | . | . | . | . | . | . | . 2014-05-12 16:46:00 | 2727.75000 | 2728.42000 | 2727.75000 | 2728.42000 | 1.8320 | 4998.0100 | 2728.17000 2014-05-12 16:47:00 | 2728.53000 | 2728.92000 | 2727.77000 | 2728.42000 | 4.6750 | 12756.0000 | 2728.55999 2014-05-12 16:48:00 | 2728.92000 | 2729.69000 | 2728.47000 | 2729.69000 | 24.4300 | 66668.9000 | 2728.98000 2014-05-12 16:49:00 | 2729.69000 | 2729.69000 | 2728.47000 | 2729.00000 | 6.1200 | 16704.8700 | 2729.55000 2014-05-12 16:50:00 | 2729.47000 | 2729.71000 | 2729.01000 | 2729.71000 | 14.1210 | 38540.8800 | 2729.33001 2014-05-12 16:51:00 | 2729.03000 | 2729.38000 | 2729.03000 | 2729.38000 | 0.8350 | 2278.8000 | 2729.10000 2014-05-12 16:52:00 | 2729.00000 | 2729.04000 | 2728.50000 | 2729.04000 | 3.5490 | 9685.1700 | 2728.99000 2014-05-12 16:53:00 | 2728.98000 | 2728.98000 | 2728.92000 | 2728.92000 | 0.4450 | 1214.3900 | 2728.97000 2014-05-12 16:54:00 | . | . | . | . | . | . | . 2014-05-12 16:55:00 | 2728.47000 | 2729.00000 | 2727.92000 | 2729.00000 | 1.0600 | 2892.6100 | 2728.88000 2014-05-12 16:56:00 | 2729.00000 | 2729.48000 | 2728.99000 | 2729.25000 | 9.8880 | 26986.5800 | 2729.22999 2014-05-12 16:57:00 | 2729.26000 | 2729.26000 | 2728.54000 | 2728.54000 | 2.2880 | 6243.8600 | 2728.96000 2014-05-12 16:58:00 | 2729.03000 | 2729.03000 | 2728.94000 | 2728.94000 | 0.0650 | 177.3800 | 2728.99000 2014-05-12 16:59:00 | 2729.03000 | 2729.47000 | 2728.98000 | 2729.45000 | 2.3850 | 6509.2300 | 2729.24000 2014-05-12 17:00:00 | 2729.40000 | 2730.00000 | 2729.40000 | 2729.98000 | 19.7250 | 53847.9400 | 2729.92996 2014-05-12 17:01:00 | 2729.60000 | 2730.75000 | 2729.47000 | 2730.14000 | 11.6250 | 31739.6700 | 2730.28998 2014-05-12 17:02:00 | 2730.14000 | 2731.00000 | 2730.12000 | 2730.16000 | 7.8900 | 21543.8600 | 2730.53000 2014-05-12 17:03:00 | 2730.16000 | 2730.23000 | 2730.16000 | 2730.23000 | 3.3100 | 9036.8800 | 2730.18000 2014-05-12 17:04:00 | 2730.18000 | 2730.66000 | 2729.68000 | 2730.53000 | 5.0520 | 13793.8500 | 2730.37000 2014-05-12 17:05:00 | 2730.53000 | 2731.11000 | 2730.00000 | 2730.61000 | 24.5230 | 66960.6200 | 2730.52003 2014-05-12 17:06:00 | 2730.57000 | 2730.58000 | 2729.95000 | 2730.58000 | 7.3790 | 20147.7500 | 2730.42000 2014-05-12 17:07:00 | 2730.02000 | 2730.02000 | 2729.96000 | 2730.00000 | 11.8480 | 32345.0000 | 2729.99999 2014-05-12 17:08:00 | 2729.66000 | 2729.66000 | 2729.60000 | 2729.60000 | 0.0740 | 201.9900 | 2729.62000 2014-05-12 17:09:00 | 2729.60000 | 2729.97000 | 2729.11000 | 2729.60000 | 0.5160 | 1408.4300 | 2729.52000 2014-05-12 17:10:00 | 2729.50000 | 2729.98000 | 2729.50000 | 2729.98000 | 0.4530 | 1236.6100 | 2729.83000 2014-05-12 17:11:00 | 2729.22000 | 2729.24000 | 2729.15000 | 2729.15000 | 4.9800 | 13591.4800 | 2729.21000 2014-05-12 17:12:00 | 2729.13000 | 2729.96000 | 2729.13000 | 2729.13000 | 1.7380 | 4743.2600 | 2729.15000 2014-05-12 17:13:00 | 2729.66000 | 2730.00000 | 2729.22000 | 2730.00000 | 0.4700 | 1282.9100 | 2729.59000 2014-05-12 17:14:00 | 2729.97000 | 2729.97000 | 2729.30000 | 2729.30000 | 0.5500 | 1501.3200 | 2729.67000 2014-05-12 17:15:00 | 2729.30000 | 2729.97000 | 2729.07000 | 2729.97000 | 12.7070 | 34680.7600 | 2729.25999 2014-05-12 17:16:00 | 2729.99000 | 2729.99000 | 2729.26000 | 2729.26000 | 3.3250 | 9075.4600 | 2729.45999 2014-05-12 17:17:00 | 2729.16000 | 2729.16000 | 2728.12000 | 2728.12000 | 12.7010 | 34657.7300 | 2728.74000 2014-05-12 17:18:00 | 2728.12000 | 2728.12000 | 2725.90000 | 2725.90000 | 21.1640 | 57701.6600 | 2726.41003 2014-05-12 17:19:00 | 2725.55000 | 2725.55000 | 2722.00000 | 2724.87000 | 31.6760 | 86257.0200 | 2723.09995 2014-05-12 17:20:00 | 2724.87000 | 2724.87000 | 2722.02000 | 2724.34000 | 6.1450 | 16739.8300 | 2724.13999 2014-05-12 17:21:00 | 2724.34000 | 2724.34000 | 2723.17000 | 2723.17000 | 2.0290 | 5526.5900 | 2723.80000 2014-05-12 17:22:00 | 2723.17000 | 2728.12000 | 2722.92000 | 2724.24000 | 6.9480 | 18927.7500 | 2724.19999 2014-05-12 17:23:00 | 2724.33000 | 2724.73000 | 2723.18000 | 2723.87000 | 8.8410 | 24083.6300 | 2724.08000 2014-05-12 17:24:00 | 2723.70000 | 2723.73000 | 2722.67000 | 2723.17000 | 4.8770 | 13282.3700 | 2723.46999 2014-05-12 17:25:00 | 2725.13000 | 2725.13000 | 2723.39000 | 2723.51000 | 15.4400 | 42063.2200 | 2724.30000 2014-05-12 17:26:00 | 2723.56000 | 2724.14000 | 2723.55000 | 2723.55000 | 1.6960 | 4619.4500 | 2723.73000 2014-05-12 17:27:00 | 2723.62000 | 2723.62000 | 2723.62000 | 2723.62000 | 0.1000 | 272.3600 | 2723.62000 2014-05-12 17:28:00 | 2724.17000 | 2725.17000 | 2724.17000 | 2725.17000 | 14.4130 | 39274.8500 | 2724.96002 2014-05-12 17:29:00 | 2725.27000 | 2726.47000 | 2725.27000 | 2726.47000 | 9.0740 | 24739.9000 | 2726.46001 2014-05-12 17:30:00 | 2725.48000 | 2727.81000 | 2725.48000 | 2727.44000 | 9.3350 | 25456.3300 | 2726.97998 2014-05-12 17:31:00 | 2727.46000 | 2728.36000 | 2727.31000 | 2727.69000 | 14.7500 | 40240.1300 | 2728.14000 2014-05-12 17:32:00 | 2727.64000 | 2728.36000 | 2726.92000 | 2726.92000 | 5.3860 | 14690.0800 | 2727.45999 2014-05-12 17:33:00 | 2726.92000 | 2727.30000 | 2726.91000 | 2726.91000 | 1.2500 | 3408.9200 | 2727.14000 2014-05-12 17:34:00 | 2726.91000 | 2726.91000 | 2725.40000 | 2725.98000 | 8.3190 | 22680.8800 | 2726.39000 2014-05-12 17:35:00 | 2725.98000 | 2725.99000 | 2723.46000 | 2723.56000 | 20.5910 | 56102.2700 | 2724.60001 2014-05-12 17:36:00 | 2723.56000 | 2725.97000 | 2723.26000 | 2725.93000 | 9.8890 | 26933.4600 | 2723.58000 2014-05-12 17:37:00 | 2724.32000 | 2725.93000 | 2724.32000 | 2724.71000 | 6.0280 | 16424.9600 | 2724.78000 2014-05-12 17:38:00 | 2724.71000 | 2724.71000 | 2724.36000 | 2724.71000 | 7.5860 | 20667.3000 | 2724.39999 2014-05-12 17:39:00 | 2724.71000 | 2726.00000 | 2724.71000 | 2725.62000 | 0.8660 | 2359.8000 | 2724.94000 2014-05-12 17:40:00 | 2726.00000 | 2727.20000 | 2725.19000 | 2726.89000 | 10.2240 | 27872.1200 | 2726.15001 2014-05-12 17:41:00 | 2726.69000 | 2726.69000 | 2725.90000 | 2726.00000 | 6.5710 | 17913.2800 | 2726.11000 2014-05-12 17:42:00 | 2725.67000 | 2726.02000 | 2725.59000 | 2725.59000 | 10.7870 | 29402.6200 | 2725.74999 2014-05-12 17:43:00 | . | . | . | . | . | . | . 2014-05-12 17:44:00 | . | . | . | . | . | . | . 2014-05-12 17:45:00 | 2725.96000 | 2726.02000 | 2725.54000 | 2725.65000 | 4.5230 | 12328.0400 | 2725.63000 2014-05-12 17:46:00 | 2725.67000 | 2726.94000 | 2725.67000 | 2726.41000 | 1.1560 | 3151.7300 | 2726.41000 2014-05-12 17:47:00 | 2725.81000 | 2725.85000 | 2725.74000 | 2725.85000 | 4.0460 | 11028.4600 | 2725.76999 2014-05-12 17:48:00 | 2726.18000 | 2726.23000 | 2726.18000 | 2726.18000 | 4.5880 | 12507.8000 | 2726.20000 2014-05-12 17:49:00 | 2726.18000 | 2726.18000 | 2726.12000 | 2726.14000 | 1.8450 | 5029.7300 | 2726.14000 2014-05-12 17:50:00 | 2725.91000 | 2725.95000 | 2725.91000 | 2725.95000 | 0.6620 | 1804.5600 | 2725.93000 2014-05-12 17:51:00 | 2725.95000 | 2726.48000 | 2725.69000 | 2725.69000 | 6.5530 | 17862.2600 | 2725.81001 2014-05-12 17:52:00 | 2725.65000 | 2725.65000 | 2725.54000 | 2725.54000 | 0.3200 | 872.1900 | 2725.60000 2014-05-12 17:53:00 | 2725.54000 | 2726.50000 | 2725.54000 | 2725.56000 | 4.9120 | 13388.4300 | 2725.66000 2014-05-12 17:54:00 | 2725.53000 | 2726.50000 | 2725.20000 | 2726.15000 | 2.6060 | 7102.8200 | 2725.56000 2014-05-12 17:55:00 | 2726.48000 | 2726.48000 | 2725.67000 | 2725.88000 | 1.2460 | 3396.5000 | 2725.92000 2014-05-12 17:56:00 | . | . | . | . | . | . | . 2014-05-12 17:57:00 | 2726.48000 | 2727.19000 | 2726.48000 | 2727.19000 | 4.7960 | 13076.3500 | 2726.50999 2014-05-12 17:58:00 | 2727.15000 | 2727.23000 | 2727.15000 | 2727.15000 | 5.6800 | 15490.4800 | 2727.20000 2014-05-12 17:59:00 | 2726.65000 | 2727.07000 | 2726.15000 | 2727.03000 | 0.9430 | 2571.3300 | 2726.75000 2014-05-12 18:00:00 | 2727.03000 | 2727.13000 | 2726.18000 | 2726.98000 | 2.3750 | 6476.3500 | 2726.88000 2014-05-12 18:01:00 | 2726.98000 | 2726.98000 | 2726.98000 | 2726.98000 | 0.0410 | 111.8100 | 2726.98000 2014-05-12 18:02:00 | 2726.98000 | 2726.98001 | 2726.92000 | 2726.97000 | 8.0940 | 22072.1600 | 2726.98001 2014-05-12 18:03:00 | 2726.15000 | 2727.00000 | 2726.15000 | 2727.00000 | 10.8210 | 29508.4800 | 2726.96000 2014-05-12 18:04:00 | 2727.00000 | 2727.02000 | 2726.98000 | 2726.98000 | 8.6630 | 23623.9800 | 2727.00001 2014-05-12 18:05:00 | 2726.98000 | 2727.00001 | 2726.98000 | 2727.00000 | 9.6940 | 26435.5200 | 2727.00001 2014-05-12 18:06:00 | 2727.00000 | 2727.03000 | 2726.98000 | 2727.03000 | 7.8800 | 21488.8200 | 2727.01000 2014-05-12 18:07:00 | 2727.02000 | 2727.02000 | 2726.94000 | 2726.96000 | 2.2820 | 6222.9900 | 2726.99000 2014-05-12 18:08:00 | 2726.96000 | 2726.96000 | 2726.15000 | 2726.15000 | 0.6800 | 1854.3100 | 2726.93000 2014-05-12 18:09:00 | 2726.15000 | 2727.00000 | 2725.67000 | 2726.91000 | 0.1940 | 528.9300 | 2726.43000 2014-05-12 18:10:00 | 2726.91000 | 2726.91000 | 2726.91000 | 2726.91000 | 0.8230 | 2244.2500 | 2726.91000 2014-05-12 18:11:00 | 2726.91000 | 2726.91000 | 2726.91000 | 2726.91000 | 0.1460 | 398.1300 | 2726.91000 2014-05-12 18:12:00 | . | . | . | . | . | . | . 2014-05-12 18:13:00 | 2726.92000 | 2727.00000 | 2726.92000 | 2727.00000 | 2.8980 | 7902.6600 | 2726.94000 2014-05-12 18:14:00 | 2727.00000 | 2727.05000 | 2726.93000 | 2727.05000 | 2.7060 | 7379.3200 | 2727.02000 2014-05-12 18:15:00 | . | . | . | . | . | . | . 2014-05-12 18:16:00 | 2727.04000 | 2727.04000 | 2726.99000 | 2726.99000 | 1.0030 | 2735.2000 | 2727.02000 2014-05-12 18:17:00 | 2727.05000 | 2727.07000 | 2727.05000 | 2727.07000 | 0.6570 | 1791.6700 | 2727.05000 2014-05-12 18:18:00 | 2727.07000 | 2727.57000 | 2725.72000 | 2726.37000 | 10.6100 | 28935.7800 | 2727.22000 2014-05-12 18:19:00 | 2726.43000 | 2726.95000 | 2726.43000 | 2726.95000 | 0.5380 | 1466.9400 | 2726.66000 2014-05-12 18:20:00 | 2726.85000 | 2726.92000 | 2726.85000 | 2726.92000 | 3.9310 | 10719.3900 | 2726.89000 2014-05-12 18:21:00 | 2727.15000 | 2727.56000 | 2727.15000 | 2727.56000 | 0.0280 | 76.3600 | 2727.27000 2014-05-12 18:22:00 | 2727.56000 | 2727.58000 | 2726.94000 | 2726.96000 | 2.7590 | 7524.0500 | 2727.09000 2014-05-12 18:23:00 | 2726.98000 | 2727.02000 | 2726.90000 | 2726.90000 | 2.4940 | 6801.0400 | 2726.96000 2014-05-12 18:24:00 | 2726.90000 | 2726.92000 | 2726.90000 | 2726.92000 | 0.6300 | 1717.9600 | 2726.92000 2014-05-12 18:25:00 | 2726.92000 | 2727.20000 | 2726.92000 | 2726.92000 | 1.0200 | 2781.5400 | 2727.00000 2014-05-12 18:26:00 | 2726.92000 | 2727.10000 | 2726.90000 | 2727.02000 | 5.6070 | 15290.3500 | 2727.00999 2014-05-12 18:27:00 | 2727.02000 | 2727.02000 | 2726.90000 | 2726.90000 | 0.6300 | 1717.9500 | 2726.90000 2014-05-12 18:28:00 | 2726.90000 | 2727.04000 | 2726.90000 | 2726.90000 | 4.6630 | 12715.7500 | 2726.95001 2014-05-12 18:29:00 | 2726.90000 | 2726.90000 | 2726.88000 | 2726.88000 | 4.4090 | 12022.8200 | 2726.88000 2014-05-12 18:30:00 | 2726.20000 | 2727.18000 | 2726.20000 | 2727.18000 | 4.4880 | 12237.0200 | 2726.61000 2014-05-12 18:31:00 | . | . | . | . | . | . | . 2014-05-12 18:32:00 | 2726.34000 | 2726.34000 | 2726.34000 | 2726.34000 | 0.3000 | 817.9000 | 2726.34000 2014-05-12 18:33:00 | 2727.00000 | 2727.18000 | 2726.31000 | 2726.31000 | 8.1100 | 22110.5400 | 2726.33000 2014-05-12 18:34:00 | 2726.27000 | 2726.27000 | 2726.27000 | 2726.27000 | 7.5000 | 20447.0300 | 2726.27000 2014-05-12 18:35:00 | 2726.75000 | 2726.88000 | 2726.16000 | 2726.16000 | 2.6350 | 7183.9200 | 2726.35000 2014-05-12 18:36:00 | 2726.39000 | 2727.16000 | 2726.20000 | 2727.16000 | 4.5940 | 12526.6200 | 2726.74001 2014-05-12 18:37:00 | 2727.10000 | 2727.10000 | 2726.16000 | 2726.27000 | 10.1660 | 27718.6200 | 2726.59999 2014-05-12 18:38:00 | 2726.91000 | 2727.16000 | 2725.85000 | 2725.85000 | 1.7040 | 4646.4800 | 2726.81000 2014-05-12 18:39:00 | . | . | . | . | . | . | . 2014-05-12 18:40:00 | . | . | . | . | . | . | . 2014-05-12 18:41:00 | 2726.20000 | 2727.20000 | 2726.20000 | 2726.93000 | 2.9430 | 8025.9100 | 2727.12000 2014-05-12 18:42:00 | 2726.93000 | 2727.20000 | 2726.76000 | 2727.20000 | 1.3700 | 3735.8200 | 2726.88000 2014-05-12 18:43:00 | 2727.20000 | 2727.20000 | 2725.70000 | 2727.20000 | 18.2180 | 49670.4200 | 2726.44999 2014-05-12 18:44:00 | 2727.20000 | 2727.20000 | 2727.20000 | 2727.20000 | 0.1500 | 409.0800 | 2727.20000 2014-05-12 18:45:00 | 2727.20000 | 2727.20000 | 2727.20000 | 2727.20000 | 0.4300 | 1172.7000 | 2727.20000 2014-05-12 18:46:00 | 2727.20000 | 2727.20000 | 2726.25000 | 2726.25000 | 0.3300 | 899.7000 | 2726.35000 2014-05-12 18:47:00 | . | . | . | . | . | . | . 2014-05-12 18:48:00 | . | . | . | . | . | . | . 2014-05-12 18:49:00 | 2727.20000 | 2727.58000 | 2726.69000 | 2726.70000 | 0.4600 | 1254.3200 | 2726.79000 2014-05-12 18:50:00 | 2727.58000 | 2727.58000 | 2726.30000 | 2727.34000 | 7.4470 | 20305.0800 | 2726.60999 2014-05-12 18:51:00 | 2727.34000 | 2727.34000 | 2725.76000 | 2727.27000 | 21.1920 | 57773.1400 | 2726.18002 2014-05-12 18:52:00 | 2727.27000 | 2727.29000 | 2726.19000 | 2726.79000 | 2.0640 | 5627.7500 | 2726.62000 2014-05-12 18:53:00 | 2726.79000 | 2727.61000 | 2726.67000 | 2727.61000 | 0.3500 | 954.3900 | 2726.83000 2014-05-12 18:54:00 | 2727.61000 | 2727.62000 | 2727.07000 | 2727.07000 | 0.8600 | 2345.5200 | 2727.35000 2014-05-12 18:55:00 | 2727.62000 | 2727.62000 | 2727.07000 | 2727.62000 | 0.1750 | 477.3100 | 2727.51000 2014-05-12 18:56:00 | 2727.62000 | 2727.64000 | 2726.71000 | 2727.57000 | 1.2100 | 3299.8900 | 2727.18000 2014-05-12 18:57:00 | 2727.57000 | 2727.64000 | 2727.02000 | 2727.15000 | 0.7670 | 2091.7000 | 2727.12000 2014-05-12 18:58:00 | 2727.15000 | 2729.11000 | 2727.15000 | 2727.62000 | 0.4350 | 1186.7500 | 2728.16000 2014-05-12 18:59:00 | 2727.52000 | 2727.52000 | 2727.48000 | 2727.48000 | 0.0200 | 54.5500 | 2727.50000 2014-05-12 19:00:00 | 2727.04000 | 2727.04000 | 2725.98000 | 2726.66000 | 4.3630 | 11897.5700 | 2726.93000 2014-05-12 19:01:00 | 2726.66000 | 2726.66000 | 2726.30000 | 2726.49000 | 0.1800 | 490.7600 | 2726.46000 2014-05-12 19:02:00 | 2726.49000 | 2726.49000 | 2726.36000 | 2726.36000 | 0.1400 | 381.6900 | 2726.39000 2014-05-12 19:03:00 | 2726.36000 | 2726.36000 | 2726.28000 | 2726.28000 | 7.5280 | 20523.8100 | 2726.32999 2014-05-12 19:04:00 | 2726.28000 | 2726.28000 | 2726.28000 | 2726.28000 | 0.1300 | 354.4200 | 2726.28000 2014-05-12 19:05:00 | 2726.28000 | 2726.30000 | 2724.49000 | 2725.93000 | 8.0000 | 21803.7400 | 2725.47000 2014-05-12 19:06:00 | 2725.93000 | 2725.93000 | 2723.60000 | 2725.61000 | 14.1740 | 38626.9000 | 2725.19002 2014-05-12 19:07:00 | 2725.58000 | 2725.58000 | 2723.50000 | 2723.51000 | 3.9100 | 10649.1300 | 2723.56000 2014-05-12 19:08:00 | 2723.73000 | 2724.97000 | 2723.73000 | 2724.63000 | 4.6040 | 12541.8400 | 2724.12001 2014-05-12 19:09:00 | 2725.02000 | 2725.02000 | 2723.95000 | 2724.90000 | 12.6930 | 34584.4000 | 2724.68001 2014-05-12 19:10:00 | 2724.90000 | 2725.99000 | 2724.84000 | 2724.90000 | 1.9150 | 5218.4800 | 2725.06000 2014-05-12 19:11:00 | 2724.80000 | 2724.88000 | 2724.48000 | 2724.56000 | 3.0250 | 8242.5300 | 2724.79999 2014-05-12 19:12:00 | 2724.46000 | 2724.96000 | 2723.92000 | 2724.00000 | 1.2630 | 3440.7200 | 2724.24000 2014-05-12 19:13:00 | 2724.00000 | 2724.00000 | 2724.00000 | 2724.00000 | 0.2320 | 631.9700 | 2724.00000 2014-05-12 19:14:00 | 2723.50000 | 2723.95000 | 2722.00000 | 2723.35000 | 6.5730 | 17899.5900 | 2723.20001 2014-05-12 19:15:00 | 2722.31000 | 2723.59000 | 2722.00000 | 2722.93000 | 21.0730 | 57374.3700 | 2722.65002 2014-05-12 19:16:00 | 2722.02000 | 2722.04000 | 2722.02000 | 2722.02000 | 1.0000 | 2722.0200 | 2722.02000 2014-05-12 19:17:00 | 2722.89000 | 2722.89000 | 2722.86000 | 2722.86000 | 1.2200 | 3321.9200 | 2722.88000 2014-05-12 19:18:00 | 2722.83000 | 2722.83000 | 2721.93000 | 2721.93000 | 23.2250 | 63219.6100 | 2722.04996 2014-05-12 19:19:00 | 2722.02000 | 2722.02000 | 2721.04000 | 2721.04000 | 3.3000 | 8982.1900 | 2721.88000 2014-05-12 19:20:00 | 2721.54000 | 2721.60000 | 2721.52000 | 2721.60000 | 2.9200 | 7946.9900 | 2721.57000 2014-05-12 19:21:00 | 2721.92000 | 2723.97000 | 2721.92000 | 2723.87000 | 4.5210 | 12308.5400 | 2722.53000 2014-05-12 19:22:00 | 2723.77000 | 2723.77000 | 2723.38000 | 2723.38000 | 0.4790 | 1304.6500 | 2723.70000 2014-05-12 19:23:00 | 2722.59000 | 2723.27000 | 2722.59000 | 2723.27000 | 0.9260 | 2521.2600 | 2722.74000 2014-05-12 19:24:00 | 2723.27000 | 2723.27000 | 2723.27000 | 2723.27000 | 0.1020 | 277.7700 | 2723.27000 2014-05-12 19:25:00 | 2723.27000 | 2723.27000 | 2723.27000 | 2723.27000 | 0.3000 | 816.9800 | 2723.27000 2014-05-12 19:26:00 | 2722.75000 | 2722.75000 | 2722.75000 | 2722.75000 | 0.3000 | 816.8300 | 2722.75000 2014-05-12 19:27:00 | . | . | . | . | . | . | . 2014-05-12 19:28:00 | . | . | . | . | . | . | . 2014-05-12 19:29:00 | . | . | . | . | . | . | . 2014-05-12 19:30:00 | 2723.58000 | 2723.58000 | 2722.75000 | 2723.57000 | 0.4690 | 1277.3200 | 2723.49000 2014-05-12 19:31:00 | 2722.75000 | 2723.68000 | 2722.25000 | 2723.68000 | 0.3220 | 876.6700 | 2722.57000 2014-05-12 19:32:00 | 2722.29000 | 2723.61000 | 2722.28000 | 2722.82000 | 3.8260 | 10416.2100 | 2722.47999 2014-05-12 19:33:00 | . | . | . | . | . | . | . 2014-05-12 19:34:00 | 2722.85000 | 2722.88000 | 2721.02000 | 2721.02000 | 8.0900 | 22023.5300 | 2722.32000 2014-05-12 19:35:00 | 2721.50000 | 2721.52000 | 2721.44000 | 2721.44000 | 3.1180 | 8485.6500 | 2721.50000 2014-05-12 19:36:00 | 2721.02000 | 2721.68000 | 2720.00000 | 2721.66000 | 11.2390 | 30577.9800 | 2720.70000 2014-05-12 19:37:00 | 2720.72000 | 2720.72000 | 2720.69000 | 2720.69000 | 1.0650 | 2897.5600 | 2720.72000 2014-05-12 19:38:00 | 2721.09000 | 2721.57000 | 2720.27000 | 2720.92000 | 9.0450 | 24608.9300 | 2720.71998 2014-05-12 19:39:00 | 2720.27000 | 2720.27000 | 2720.00000 | 2720.00000 | 11.3530 | 30881.4800 | 2720.12001 2014-05-12 19:40:00 | . | . | . | . | . | . | . 2014-05-12 19:41:00 | 2719.34000 | 2719.34000 | 2719.00000 | 2719.00000 | 0.1000 | 271.9200 | 2719.20000 2014-05-12 19:42:00 | . | . | . | . | . | . | . 2014-05-12 19:43:00 | 2719.98000 | 2719.98000 | 2719.33000 | 2719.33000 | 1.4000 | 3807.3200 | 2719.52000 2014-05-12 19:44:00 | 2720.19000 | 2720.19000 | 2719.02000 | 2719.03000 | 3.2190 | 8755.7900 | 2720.03000 2014-05-12 19:45:00 | 2719.02000 | 2719.02000 | 2719.02000 | 2719.02000 | 0.8060 | 2191.5300 | 2719.02000 2014-05-12 19:46:00 | 2719.82000 | 2719.82000 | 2719.82000 | 2719.82000 | 0.5100 | 1387.1100 | 2719.82000 2014-05-12 19:47:00 | 2719.77000 | 2722.47000 | 2719.77000 | 2720.68000 | 8.8190 | 23998.3800 | 2721.21000 2014-05-12 19:48:00 | 2721.09000 | 2721.09000 | 2720.94000 | 2720.97000 | 1.3000 | 3537.2900 | 2720.99000 2014-05-12 19:49:00 | 2720.10000 | 2720.97000 | 2720.08000 | 2720.63000 | 10.4960 | 28555.3400 | 2720.58998 2014-05-12 19:50:00 | 2720.55000 | 2720.55000 | 2720.47000 | 2720.47000 | 0.3200 | 870.5600 | 2720.50000 2014-05-12 19:51:00 | 2720.47000 | 2720.47000 | 2720.47000 | 2720.47000 | 0.7950 | 2162.7700 | 2720.47000 2014-05-12 19:52:00 | 2720.47000 | 2720.47000 | 2720.47000 | 2720.47000 | 0.1600 | 435.2800 | 2720.47000 2014-05-12 19:53:00 | 2720.46000 | 2721.03000 | 2720.46000 | 2721.00000 | 6.8010 | 18504.2900 | 2720.82000 2014-05-12 19:54:00 | 2722.61000 | 2722.61000 | 2721.07000 | 2721.55000 | 3.1660 | 8616.2500 | 2721.49000 2014-05-12 19:55:00 | 2721.81000 | 2722.12000 | 2721.25000 | 2721.95000 | 7.7830 | 21182.2400 | 2721.60001 2014-05-12 19:56:00 | 2722.00000 | 2722.60000 | 2722.00000 | 2722.60000 | 0.8050 | 2191.5100 | 2722.38000 2014-05-12 19:57:00 | 2722.60000 | 2722.60000 | 2722.60000 | 2722.60000 | 0.3000 | 816.7800 | 2722.60000 2014-05-12 19:58:00 | 2722.05000 | 2722.05000 | 2722.03000 | 2722.03000 | 0.8050 | 2191.2400 | 2722.04000 2014-05-12 19:59:00 | 2721.06000 | 2722.18000 | 2721.06000 | 2722.18000 | 9.8810 | 26897.6500 | 2722.16000 2014-05-12 20:00:00 | 2722.55000 | 2722.55000 | 2722.29000 | 2722.29000 | 0.8050 | 2191.5200 | 2722.39000 2014-05-12 20:01:00 | . | . | . | . | . | . | . 2014-05-12 20:02:00 | 2721.96000 | 2722.15000 | 2721.94000 | 2722.11000 | 4.3290 | 11783.9400 | 2722.09000 2014-05-12 20:03:00 | 2722.14000 | 2722.14000 | 2722.14000 | 2722.14000 | 0.0500 | 136.1100 | 2722.14000 2014-05-12 20:04:00 | 2722.14000 | 2722.14000 | 2722.14000 | 2722.14000 | 0.3000 | 816.6400 | 2722.14000 2014-05-12 20:05:00 | 2722.14000 | 2722.78000 | 2722.09000 | 2722.09000 | 2.0090 | 5469.8900 | 2722.70000 2014-05-12 20:06:00 | 2722.06000 | 2722.09000 | 2721.02000 | 2721.49000 | 4.0850 | 11117.4500 | 2721.52999 2014-05-12 20:07:00 | 2721.09000 | 2722.09000 | 2721.09000 | 2722.09000 | 2.5000 | 6803.3800 | 2721.35000 2014-05-12 20:08:00 | 2722.09000 | 2722.09000 | 2722.09000 | 2722.09000 | 0.3200 | 871.0700 | 2722.09000 2014-05-12 20:09:00 | 2721.69000 | 2721.72000 | 2721.02000 | 2721.49000 | 14.5160 | 39504.7100 | 2721.45998 2014-05-12 20:10:00 | . | . | . | . | . | . | . 2014-05-12 20:11:00 | 2721.65000 | 2722.03000 | 2721.14000 | 2721.14000 | 9.9650 | 27120.2800 | 2721.54998 2014-05-12 20:12:00 | 2721.79000 | 2722.09000 | 2721.07000 | 2721.94000 | 10.3870 | 28268.6500 | 2721.53999 2014-05-12 20:13:00 | 2722.09000 | 2722.09000 | 2722.09000 | 2722.09000 | 0.9850 | 2681.2600 | 2722.09000 2014-05-12 20:14:00 | 2721.21000 | 2721.99000 | 2720.03000 | 2720.65000 | 4.2510 | 11566.8100 | 2720.96000 2014-05-12 20:15:00 | 2720.07000 | 2720.32000 | 2720.07000 | 2720.29000 | 3.5170 | 9567.2500 | 2720.29000 2014-05-12 20:16:00 | . | . | . | . | . | . | . 2014-05-12 20:17:00 | 2721.39000 | 2722.13000 | 2720.61000 | 2720.65000 | 6.4700 | 17608.8000 | 2721.61000 2014-05-12 20:18:00 | 2720.84000 | 2721.81000 | 2720.66000 | 2721.13000 | 11.2190 | 30527.8900 | 2721.09000 2014-05-12 20:19:00 | 2721.73000 | 2721.73000 | 2720.61000 | 2720.61000 | 8.1120 | 22073.7500 | 2721.12001 2014-05-12 20:20:00 | 2721.12000 | 2721.12000 | 2721.12000 | 2721.12000 | 0.0180 | 48.9800 | 2721.12000 2014-05-12 20:21:00 | 2720.59000 | 2720.97000 | 2720.58000 | 2720.58000 | 0.7330 | 1994.2600 | 2720.68000 2014-05-12 20:22:00 | 2720.58000 | 2720.58000 | 2720.03000 | 2720.55000 | 1.9680 | 5354.0000 | 2720.53000 2014-05-12 20:23:00 | 2720.89000 | 2722.40000 | 2720.89000 | 2722.21000 | 9.8280 | 26748.8300 | 2721.69999 2014-05-12 20:24:00 | 2722.52000 | 2722.56000 | 2722.27000 | 2722.27000 | 0.8050 | 2191.5100 | 2722.37000 2014-05-12 20:25:00 | 2722.62000 | 2722.62000 | 2721.33000 | 2722.08000 | 4.3560 | 11856.5500 | 2721.88999 2014-05-12 20:26:00 | 2721.29000 | 2721.46000 | 2721.29000 | 2721.46000 | 0.8550 | 2326.7700 | 2721.36000 2014-05-12 20:27:00 | 2722.00000 | 2723.96000 | 2722.00000 | 2723.96000 | 0.2850 | 776.1500 | 2723.32000 2014-05-12 20:28:00 | 2722.36000 | 2723.81000 | 2722.36000 | 2722.61000 | 4.4250 | 12049.3200 | 2723.00999 2014-05-12 20:29:00 | 2722.63000 | 2723.15000 | 2720.86000 | 2722.65000 | 10.2590 | 27930.6900 | 2722.56000 2014-05-12 20:30:00 | 2722.60000 | 2722.60000 | 2722.59999 | 2722.60000 | 4.5650 | 12428.6700 | 2722.59999 2014-05-12 20:31:00 | 2722.58000 | 2723.18000 | 2722.06000 | 2723.18000 | 19.3580 | 52714.4900 | 2723.13999 2014-05-12 20:32:00 | 2722.00000 | 2723.36000 | 2722.00000 | 2722.94000 | 5.3010 | 14430.2000 | 2722.17000 2014-05-12 20:33:00 | 2721.34000 | 2727.97000 | 2721.07000 | 2727.02000 | 59.1851 | 161336.1900 | 2725.95989 2014-05-12 20:34:00 | 2727.02000 | 2727.90000 | 2727.00000 | 2727.90000 | 20.1250 | 54882.6700 | 2727.08996 2014-05-12 20:35:00 | 2727.28000 | 2727.28000 | 2723.74000 | 2725.32000 | 21.4550 | 58482.6700 | 2725.82996 2014-05-12 20:36:00 | 2725.27000 | 2725.27000 | 2723.22000 | 2724.95000 | 0.6780 | 1847.0600 | 2724.27000 2014-05-12 20:37:00 | 2724.89000 | 2724.89000 | 2723.47000 | 2723.47000 | 5.7870 | 15765.0500 | 2724.21999 2014-05-12 20:38:00 | . | . | . | . | . | . | . 2014-05-12 20:39:00 | 2724.43000 | 2724.43000 | 2723.00000 | 2723.00000 | 8.0700 | 21983.0600 | 2724.05000 2014-05-12 20:40:00 | 2723.02000 | 2723.02000 | 2721.02000 | 2721.02000 | 4.4190 | 12031.2900 | 2722.63000 2014-05-12 20:41:00 | 2722.28000 | 2722.28000 | 2721.00000 | 2721.00000 | 13.0570 | 35532.8100 | 2721.35999 2014-05-12 20:42:00 | 2722.01000 | 2724.92000 | 2722.01000 | 2724.92000 | 18.3860 | 50062.3400 | 2722.84997 2014-05-12 20:43:00 | . | . | . | . | . | . | . 2014-05-12 20:44:00 | 2723.48000 | 2723.48000 | 2723.48000 | 2723.48000 | 1.2700 | 3458.8200 | 2723.48000 2014-05-12 20:45:00 | 2724.76000 | 2724.95000 | 2723.78000 | 2724.95000 | 4.9520 | 13490.2600 | 2724.20000 2014-05-12 20:46:00 | 2724.95000 | 2724.95000 | 2724.01000 | 2724.01000 | 9.4500 | 25742.1800 | 2724.04000 2014-05-12 20:47:00 | 2723.56000 | 2724.37000 | 2723.56000 | 2723.57000 | 1.2900 | 3513.9600 | 2724.00000 2014-05-12 20:48:00 | 2724.56000 | 2724.56000 | 2723.64000 | 2723.64000 | 0.8750 | 2383.9300 | 2724.50000 2014-05-12 20:49:00 | 2724.55000 | 2724.89000 | 2723.74000 | 2724.87000 | 18.9570 | 51643.9700 | 2724.26998 2014-05-12 20:50:00 | 2723.76000 | 2724.38000 | 2723.76000 | 2723.88000 | 0.8530 | 2323.8300 | 2724.30000 2014-05-12 20:51:00 | 2724.26000 | 2724.45000 | 2724.22000 | 2724.28000 | 0.7500 | 2043.2400 | 2724.32000 2014-05-12 20:52:00 | 2724.22000 | 2724.22000 | 2724.21000 | 2724.21000 | 0.1000 | 272.4200 | 2724.22000 2014-05-12 20:53:00 | . | . | . | . | . | . | . 2014-05-12 20:54:00 | . | . | . | . | . | . | . 2014-05-12 20:55:00 | . | . | . | . | . | . | . 2014-05-12 20:56:00 | . | . | . | . | . | . | . 2014-05-12 20:57:00 | . | . | . | . | . | . | . 2014-05-12 20:58:00 | . | . | . | . | . | . | . 2014-05-12 20:59:00 | . | . | . | . | . | . | . 2014-05-12 21:00:00 | 2724.91000 | 2725.00000 | 2724.38000 | 2724.42000 | 7.8030 | 21262.1300 | 2724.87001 2014-05-12 21:01:00 | 2724.42000 | 2725.05000 | 2724.42000 | 2725.05000 | 7.2590 | 19780.6600 | 2724.98000 2014-05-12 21:02:00 | 2725.75000 | 2726.59000 | 2725.75000 | 2726.59000 | 9.0790 | 24748.5900 | 2725.92000 2014-05-12 21:03:00 | 2725.50000 | 2726.98000 | 2725.50000 | 2726.98000 | 0.0840 | 229.0500 | 2726.80000 2014-05-12 21:04:00 | 2726.98000 | 2727.91000 | 2726.98000 | 2727.62000 | 18.2800 | 49860.3800 | 2727.59000 2014-05-12 21:05:00 | . | . | . | . | . | . | . 2014-05-12 21:06:00 | 2725.57000 | 2726.81000 | 2725.57000 | 2726.70000 | 1.0030 | 2734.2900 | 2726.11000 2014-05-12 21:07:00 | 2726.15000 | 2726.17000 | 2725.64000 | 2725.64000 | 4.7700 | 13002.0700 | 2725.80000 2014-05-12 21:08:00 | 2725.11000 | 2725.70000 | 2724.72000 | 2725.13000 | 2.0160 | 5493.8500 | 2725.13000 2014-05-12 21:09:00 | . | . | . | . | . | . | . 2014-05-12 21:10:00 | 2725.71000 | 2725.79000 | 2724.83000 | 2725.79000 | 3.1260 | 8519.2700 | 2725.30000 2014-05-12 21:11:00 | 2725.53000 | 2725.53000 | 2725.53000 | 2725.53000 | 1.5000 | 4088.3000 | 2725.53000 2014-05-12 21:12:00 | 2724.46000 | 2725.62000 | 2724.46000 | 2724.51000 | 17.9680 | 48961.7600 | 2724.93999 2014-05-12 21:13:00 | 2724.97000 | 2725.00000 | 2724.97000 | 2725.00000 | 0.6240 | 1700.4000 | 2725.00000 2014-05-12 21:14:00 | . | . | . | . | . | . | . 2014-05-12 21:15:00 | 2725.00000 | 2725.00000 | 2725.00000 | 2725.00000 | 0.3000 | 817.5000 | 2725.00000 2014-05-12 21:16:00 | 2724.45000 | 2724.45000 | 2724.45000 | 2724.45000 | 0.3000 | 817.3400 | 2724.45000 2014-05-12 21:17:00 | 2725.00000 | 2725.76000 | 2725.00000 | 2725.02000 | 2.1590 | 5883.4100 | 2725.06000 2014-05-12 21:18:00 | 2724.62000 | 2726.66000 | 2724.62000 | 2726.66000 | 11.8680 | 32340.9700 | 2725.05999 2014-05-12 21:19:00 | 2726.71000 | 2726.71000 | 2725.14000 | 2725.41000 | 1.8750 | 5111.6200 | 2726.20000 2014-05-12 21:20:00 | 2725.46000 | 2726.61000 | 2725.46000 | 2726.61000 | 4.5390 | 12374.3100 | 2726.22000 2014-05-12 21:21:00 | 2726.68000 | 2726.68000 | 2726.68000 | 2726.68000 | 0.8030 | 2189.5200 | 2726.68000 2014-05-12 21:22:00 | . | . | . | . | . | . | . 2014-05-12 21:23:00 | 2726.13000 | 2726.57000 | 2725.76000 | 2726.57000 | 8.4190 | 22953.7500 | 2726.42000 2014-05-12 21:24:00 | . | . | . | . | . | . | . 2014-05-12 21:25:00 | 2725.76000 | 2725.93000 | 2725.73000 | 2725.86000 | 3.0300 | 8259.0900 | 2725.77000 2014-05-12 21:26:00 | . | . | . | . | . | . | . 2014-05-12 21:27:00 | 2726.46000 | 2728.00000 | 2726.04000 | 2727.63000 | 32.1280 | 87616.4000 | 2727.09998 2014-05-12 21:28:00 | 2726.03000 | 2727.49000 | 2726.03000 | 2726.07000 | 0.7950 | 2167.2400 | 2726.08000 2014-05-12 21:29:00 | 2727.49000 | 2727.49000 | 2727.49000 | 2727.49000 | 0.1700 | 463.6700 | 2727.49000 2014-05-12 21:30:00 | 2727.23000 | 2727.26000 | 2726.21000 | 2727.26000 | 10.2940 | 28068.9300 | 2726.73002 2014-05-12 21:31:00 | 2727.26000 | 2727.30000 | 2726.44000 | 2727.23000 | 9.0170 | 24591.2900 | 2727.20999 2014-05-12 21:32:00 | 2726.10000 | 2726.10000 | 2726.10000 | 2726.10000 | 0.3000 | 817.8300 | 2726.10000 2014-05-12 21:33:00 | 2726.24000 | 2726.24000 | 2726.24000 | 2726.24000 | 4.0000 | 10904.9600 | 2726.24000 2014-05-12 21:34:00 | 2726.84000 | 2726.86000 | 2725.84000 | 2725.84000 | 2.4530 | 6687.3100 | 2726.18000 2014-05-12 21:35:00 | 2726.26000 | 2726.26000 | 2726.26000 | 2726.26000 | 0.5030 | 1371.3100 | 2726.26000 2014-05-12 21:36:00 | 2725.84000 | 2726.86000 | 2725.84000 | 2726.86000 | 1.0030 | 2734.7300 | 2726.55000 2014-05-12 21:37:00 | 2726.82000 | 2726.82000 | 2726.82000 | 2726.82000 | 0.3000 | 818.0500 | 2726.82000 2014-05-12 21:38:00 | 2726.09000 | 2726.42000 | 2726.09000 | 2726.42000 | 0.9030 | 2461.7600 | 2726.20000 2014-05-12 21:39:00 | 2726.82000 | 2728.00000 | 2726.82000 | 2728.00000 | 13.5360 | 36914.0800 | 2727.09998 2014-05-12 21:40:00 | 2726.61000 | 2728.00000 | 2726.53000 | 2726.55000 | 25.2040 | 68725.4800 | 2726.77004 2014-05-12 21:41:00 | 2726.55000 | 2726.62000 | 2726.53000 | 2726.56000 | 2.7250 | 7429.9000 | 2726.56999 2014-05-12 21:42:00 | 2726.56000 | 2727.98000 | 2726.56000 | 2726.56000 | 18.8110 | 51302.2400 | 2727.25001 2014-05-12 21:43:00 | 2726.56000 | 2727.95000 | 2726.56000 | 2727.69000 | 1.2770 | 3482.3700 | 2726.99000 2014-05-12 21:44:00 | 2727.63000 | 2727.63000 | 2726.55000 | 2727.17000 | 0.4060 | 1107.2800 | 2727.29000 2014-05-12 21:45:00 | 2727.07000 | 2727.07000 | 2726.53000 | 2726.85000 | 2.6400 | 7198.7900 | 2726.81000 2014-05-12 21:46:00 | . | . | . | . | . | . | . 2014-05-12 21:47:00 | 2726.84000 | 2726.85000 | 2726.84000 | 2726.85000 | 0.3670 | 1000.7500 | 2726.85000 2014-05-12 21:48:00 | 2727.10000 | 2727.10000 | 2727.08000 | 2727.08000 | 0.6000 | 1636.2500 | 2727.09000 2014-05-12 21:49:00 | 2727.13000 | 2727.71000 | 2727.11000 | 2727.67000 | 2.3030 | 6281.6700 | 2727.60000 2014-05-12 21:50:00 | 2727.91000 | 2727.91000 | 2727.91000 | 2727.91000 | 0.3000 | 818.3700 | 2727.91000 2014-05-12 21:51:00 | . | . | . | . | . | . | . 2014-05-12 21:52:00 | 2727.13000 | 2727.33000 | 2727.13000 | 2727.33000 | 0.9030 | 2462.7500 | 2727.30000 2014-05-12 21:53:00 | 2727.35000 | 2727.35000 | 2727.12000 | 2727.13000 | 6.1060 | 16652.2400 | 2727.18999 2014-05-12 21:54:00 | 2727.13000 | 2727.15000 | 2727.13000 | 2727.15000 | 3.8700 | 10554.0400 | 2727.14000 2014-05-12 21:55:00 | 2727.14000 | 2727.15000 | 2727.14000 | 2727.15000 | 0.3740 | 1019.9500 | 2727.15000 2014-05-12 21:56:00 | 2727.15000 | 2728.00000 | 2727.15000 | 2727.99000 | 1.6240 | 4429.4000 | 2727.46000 2014-05-12 21:57:00 | . | . | . | . | . | . | . 2014-05-12 21:58:00 | 2727.14000 | 2727.14000 | 2727.14000 | 2727.14000 | 0.3000 | 818.1400 | 2727.14000 2014-05-12 21:59:00 | . | . | . | . | . | . | . 2014-05-12 22:00:00 | 2727.99000 | 2727.99000 | 2727.99000 | 2727.99000 | 0.0230 | 62.7400 | 2727.99000 2014-05-12 22:01:00 | 2727.99000 | 2727.99000 | 2727.99000 | 2727.99000 | 1.3660 | 3726.4300 | 2727.99000 2014-05-12 22:02:00 | 2727.14000 | 2727.14000 | 2727.14000 | 2727.14000 | 0.3460 | 943.5900 | 2727.14000 2014-05-12 22:03:00 | 2727.99000 | 2727.99000 | 2727.99000 | 2727.99000 | 0.2510 | 684.7300 | 2727.99000 2014-05-12 22:04:00 | 2727.99000 | 2727.99000 | 2727.99000 | 2727.99000 | 0.5160 | 1407.6400 | 2727.99000 2014-05-12 22:05:00 | 2727.16000 | 2727.16000 | 2727.16000 | 2727.16000 | 0.3000 | 818.1500 | 2727.16000 2014-05-12 22:06:00 | 2727.99000 | 2729.33000 | 2727.28000 | 2727.36000 | 6.0440 | 16491.4100 | 2728.56001 2014-05-12 22:07:00 | 2728.51000 | 2729.38000 | 2727.00000 | 2727.65000 | 17.1970 | 46914.8400 | 2728.07998 2014-05-12 22:08:00 | 2728.98000 | 2729.00000 | 2727.63000 | 2727.65000 | 13.9170 | 37970.7100 | 2728.36998 2014-05-12 22:09:00 | 2727.65000 | 2728.54000 | 2727.42000 | 2727.42000 | 9.5460 | 26044.1400 | 2728.27999 2014-05-12 22:10:00 | 2726.82000 | 2726.82000 | 2726.53000 | 2726.53000 | 2.4460 | 6669.2400 | 2726.59000 2014-05-12 22:11:00 | 2726.53000 | 2726.53000 | 2724.95000 | 2724.95000 | 4.3180 | 11769.9200 | 2725.78000 2014-05-12 22:12:00 | 2724.95000 | 2724.95000 | 2722.42000 | 2722.42000 | 3.6650 | 9983.4500 | 2723.99999 2014-05-12 22:13:00 | 2723.74000 | 2723.74000 | 2721.00000 | 2723.58000 | 27.6830 | 75353.5600 | 2722.02003 2014-05-12 22:14:00 | 2723.39000 | 2723.39000 | 2721.77000 | 2723.24000 | 17.2410 | 46943.5300 | 2722.78001 2014-05-12 22:15:00 | 2722.98000 | 2722.98000 | 2721.74000 | 2722.93000 | 4.5400 | 12359.9100 | 2722.45000 2014-05-12 22:16:00 | 2722.93000 | 2722.93000 | 2721.81000 | 2722.93000 | 16.0990 | 43829.5900 | 2722.49999 2014-05-12 22:17:00 | 2722.93000 | 2722.93000 | 2721.83000 | 2722.84000 | 1.6220 | 4415.1100 | 2722.02000 2014-05-12 22:18:00 | 2722.93000 | 2722.93000 | 2721.92000 | 2721.96000 | 4.0240 | 10954.0200 | 2722.17001 2014-05-12 22:19:00 | 2721.84000 | 2723.00000 | 2721.84000 | 2722.46000 | 14.5370 | 39580.4000 | 2722.72998 2014-05-12 22:20:00 | 2722.75000 | 2723.00000 | 2721.90000 | 2723.00000 | 8.0750 | 21984.8100 | 2722.58001 2014-05-12 22:21:00 | 2721.95000 | 2721.96000 | 2721.91000 | 2721.96000 | 7.5450 | 20536.8800 | 2721.91999 2014-05-12 22:22:00 | 2721.99000 | 2722.84000 | 2721.64000 | 2721.87000 | 3.9950 | 10876.2000 | 2722.44999 2014-05-12 22:23:00 | 2722.94000 | 2722.94000 | 2721.30000 | 2722.88000 | 8.7790 | 23893.1900 | 2721.63000 2014-05-12 22:24:00 | 2722.79000 | 2722.79000 | 2722.79000 | 2722.79000 | 0.3490 | 950.2500 | 2722.79000 2014-05-12 22:25:00 | 2721.51000 | 2722.70000 | 2721.45000 | 2721.45000 | 9.3760 | 25522.0000 | 2722.05999 2014-05-12 22:26:00 | 2722.79000 | 2722.79000 | 2721.65000 | 2721.78000 | 14.0900 | 38351.9800 | 2721.93000 2014-05-12 22:27:00 | 2721.81000 | 2723.00000 | 2721.60000 | 2723.00000 | 24.7290 | 67313.6000 | 2722.04999 2014-05-12 22:28:00 | 2723.00000 | 2723.00000 | 2722.80000 | 2722.80000 | 11.0950 | 30211.4900 | 2722.97998 2014-05-12 22:29:00 | 2722.78000 | 2722.82000 | 2722.27000 | 2722.27000 | 1.9000 | 5173.1700 | 2722.72000 2014-05-12 22:30:00 | 2722.86000 | 2722.86000 | 2722.55997 | 2722.56000 | 18.0160 | 49049.7000 | 2722.55997 2014-05-12 22:31:00 | 2722.22000 | 2722.90000 | 2722.22000 | 2722.65000 | 8.0370 | 21879.0100 | 2722.28999 2014-05-12 22:32:00 | 2722.90000 | 2722.90000 | 2722.10000 | 2722.75000 | 10.9340 | 29768.9000 | 2722.60002 2014-05-12 22:33:00 | 2721.49000 | 2722.30000 | 2721.49000 | 2722.30000 | 0.8030 | 2185.7600 | 2722.00000 2014-05-12 22:34:00 | 2721.98000 | 2726.97000 | 2721.98000 | 2723.66000 | 11.4710 | 31241.1400 | 2723.49000 2014-05-12 22:35:00 | 2726.90000 | 2726.90000 | 2723.82000 | 2726.72000 | 2.6990 | 7356.8000 | 2725.75000 2014-05-12 22:36:00 | 2725.10000 | 2725.42000 | 2721.80000 | 2724.00000 | 9.3000 | 25336.7900 | 2724.39000 2014-05-12 22:37:00 | 2724.00000 | 2724.00000 | 2723.62000 | 2723.62000 | 6.1160 | 16657.7000 | 2723.62999 2014-05-12 22:38:00 | 2723.17000 | 2725.04000 | 2721.40000 | 2724.98000 | 33.5200 | 91286.0300 | 2723.33000 2014-05-12 22:39:00 | 2724.86000 | 2725.00000 | 2724.50000 | 2724.99000 | 1.0730 | 2923.5400 | 2724.64000 2014-05-12 22:40:00 | 2725.00000 | 2725.89000 | 2724.55000 | 2725.18000 | 4.4900 | 12235.6500 | 2725.09000 2014-05-12 22:41:00 | 2724.49000 | 2727.41000 | 2723.64000 | 2724.55000 | 7.6010 | 20708.5300 | 2724.45000 2014-05-12 22:42:00 | 2724.53000 | 2724.53000 | 2723.55000 | 2724.03000 | 1.5820 | 4309.2200 | 2723.90000 2014-05-12 22:43:00 | 2723.33000 | 2724.49000 | 2723.33000 | 2724.01000 | 8.0190 | 21839.7400 | 2723.50000 2014-05-12 22:44:00 | 2724.49000 | 2727.00000 | 2723.62000 | 2723.89000 | 10.8250 | 29517.3800 | 2726.77998 2014-05-12 22:45:00 | 2724.79000 | 2725.60000 | 2724.20000 | 2724.41000 | 16.5110 | 44986.4100 | 2724.63001 2014-05-12 22:46:00 | 2724.27000 | 2725.71000 | 2724.25000 | 2724.25000 | 7.8160 | 21293.4900 | 2724.34999 2014-05-12 22:47:00 | 2724.23000 | 2725.14000 | 2724.23000 | 2725.14000 | 1.6700 | 4549.4900 | 2724.24000 2014-05-12 22:48:00 | 2725.14000 | 2725.50000 | 2724.33000 | 2725.06000 | 0.8420 | 2294.4800 | 2725.03000 2014-05-12 22:49:00 | 2725.06000 | 2725.06000 | 2725.06000 | 2725.06000 | 0.4760 | 1297.1300 | 2725.06000 2014-05-12 22:50:00 | 2725.06000 | 2725.06000 | 2723.81000 | 2724.96000 | 9.2670 | 25245.3200 | 2724.21999 2014-05-12 22:51:00 | 2724.96000 | 2725.00000 | 2723.99000 | 2724.81000 | 4.8680 | 13262.1700 | 2724.36000 2014-05-12 22:52:00 | 2724.81000 | 2725.00000 | 2723.88000 | 2723.88000 | 8.9770 | 24459.0100 | 2724.62999 2014-05-12 22:53:00 | 2723.87000 | 2724.96000 | 2723.80000 | 2724.96000 | 4.3660 | 11892.2300 | 2723.82999 2014-05-12 22:54:00 | 2724.96000 | 2724.98000 | 2724.00000 | 2724.02000 | 2.7600 | 7519.0800 | 2724.31000 2014-05-12 22:55:00 | 2724.38000 | 2724.96000 | 2723.96000 | 2724.22000 | 4.3780 | 11925.8800 | 2724.05000 2014-05-12 22:56:00 | 2724.20000 | 2724.20000 | 2723.99000 | 2723.99000 | 0.5900 | 1607.2100 | 2724.09000 2014-05-12 22:57:00 | 2723.94000 | 2723.97000 | 2723.14000 | 2723.86000 | 4.4660 | 12162.2100 | 2723.28999 2014-05-12 22:58:00 | 2723.86000 | 2723.86000 | 2723.82000 | 2723.82000 | 1.2170 | 3314.9100 | 2723.84000 2014-05-12 22:59:00 | 2723.82000 | 2723.82000 | 2723.00000 | 2723.80000 | 2.0240 | 5511.5700 | 2723.11000 2014-05-12 23:00:00 | 2723.80000 | 2723.80000 | 2723.00000 | 2723.78000 | 0.8980 | 2445.4100 | 2723.18000 2014-05-12 23:01:00 | 2723.78000 | 2723.78000 | 2723.65000 | 2723.67000 | 1.3340 | 3633.3700 | 2723.67000 2014-05-12 23:02:00 | 2723.67000 | 2723.67000 | 2722.40000 | 2722.40000 | 4.1280 | 11238.5900 | 2722.53000 2014-05-12 23:03:00 | 2722.40000 | 2722.40000 | 2722.40000 | 2722.40000 | 0.3080 | 838.5000 | 2722.40000 2014-05-12 23:04:00 | 2723.56000 | 2723.56000 | 2721.59000 | 2721.76000 | 12.7020 | 34577.0700 | 2722.18001 2014-05-12 23:05:00 | 2721.74000 | 2722.15000 | 2721.50000 | 2721.80000 | 14.4800 | 39411.3600 | 2721.78000 2014-05-12 23:06:00 | 2723.40000 | 2723.50000 | 2720.00000 | 2723.21000 | 26.1470 | 71147.2500 | 2721.04997 2014-05-12 23:07:00 | 2723.09000 | 2723.09000 | 2722.86000 | 2722.86000 | 2.3860 | 6496.9800 | 2722.96000 2014-05-12 23:08:00 | 2721.99000 | 2723.41000 | 2721.99000 | 2721.99000 | 21.7790 | 59298.6300 | 2722.73999 2014-05-12 23:09:00 | 2722.04000 | 2723.43000 | 2722.04000 | 2723.43000 | 8.7340 | 23780.4700 | 2722.75001 2014-05-12 23:10:00 | 2723.68000 | 2723.70000 | 2722.18000 | 2723.70000 | 0.5700 | 1552.3100 | 2723.35000 2014-05-12 23:11:00 | 2723.70000 | 2724.27000 | 2723.70000 | 2724.27000 | 1.2200 | 3322.9200 | 2723.71000 2014-05-12 23:12:00 | 2724.27000 | 2724.27000 | 2722.97000 | 2723.69000 | 0.1150 | 313.2000 | 2723.47000 2014-05-12 23:13:00 | 2724.29000 | 2724.30000 | 2723.01000 | 2724.30000 | 2.6500 | 7217.0100 | 2723.40000 2014-05-12 23:14:00 | 2724.20000 | 2724.20000 | 2723.14000 | 2724.20000 | 7.6920 | 20948.9400 | 2723.47001 2014-05-12 23:15:00 | 2724.20000 | 2724.20000 | 2723.01000 | 2724.00000 | 15.4800 | 42163.7200 | 2723.75000 2014-05-12 23:16:00 | 2724.00000 | 2724.00000 | 2723.90000 | 2723.90000 | 0.2100 | 572.0300 | 2723.94000 2014-05-12 23:17:00 | 2723.90000 | 2723.90000 | 2723.03000 | 2723.05000 | 2.6340 | 7172.6100 | 2723.09000 2014-05-12 23:18:00 | 2723.78000 | 2724.95000 | 2723.68000 | 2724.50000 | 10.5020 | 28606.8700 | 2723.95001 2014-05-12 23:19:00 | 2724.49000 | 2724.49000 | 2723.91000 | 2724.40000 | 3.2410 | 8829.7800 | 2724.40000 2014-05-12 23:20:00 | 2724.35000 | 2724.49000 | 2720.19000 | 2723.88000 | 13.5110 | 36796.7200 | 2723.46001 2014-05-12 23:21:00 | 2723.83000 | 2723.90000 | 2722.42000 | 2723.90000 | 12.5430 | 34151.7600 | 2722.77001 2014-05-12 23:22:00 | 2723.90000 | 2723.90000 | 2722.58000 | 2723.90000 | 2.6660 | 7259.3800 | 2722.95000 2014-05-12 23:23:00 | 2723.18000 | 2723.90000 | 2722.67000 | 2723.87000 | 20.4980 | 55813.7700 | 2722.88998 2014-05-12 23:24:00 | 2723.87000 | 2723.89000 | 2722.82000 | 2723.89000 | 10.1710 | 27704.2500 | 2723.85000 2014-05-12 23:25:00 | 2723.89000 | 2723.89000 | 2723.89000 | 2723.89000 | 3.1830 | 8670.1400 | 2723.89000 2014-05-12 23:26:00 | 2723.89000 | 2723.89000 | 2722.67000 | 2723.89000 | 7.8260 | 21314.7000 | 2723.57999 2014-05-12 23:27:00 | 2723.89000 | 2723.89000 | 2722.80000 | 2723.89000 | 5.6630 | 15423.6200 | 2723.58001 2014-05-12 23:28:00 | 2723.89000 | 2723.89000 | 2722.78000 | 2723.89000 | 6.8830 | 18744.1900 | 2723.26001 2014-05-12 23:29:00 | 2723.89000 | 2723.89000 | 2722.17000 | 2723.84000 | 32.6470 | 88895.0900 | 2722.91996 2014-05-12 23:30:00 | . | . | . | . | . | . | . 2014-05-12 23:31:00 | 2722.76000 | 2723.63000 | 2722.38000 | 2722.38000 | 22.1150 | 60225.4300 | 2723.27996 2014-05-12 23:32:00 | 2722.38000 | 2723.83000 | 2722.38000 | 2723.09000 | 18.3650 | 50005.7600 | 2722.88003 2014-05-12 23:33:00 | 2723.84000 | 2723.84000 | 2723.51000 | 2723.51000 | 1.5100 | 4112.6000 | 2723.57000 2014-05-12 23:34:00 | 2723.56000 | 2723.89000 | 2721.88000 | 2723.28000 | 10.6720 | 29062.6300 | 2723.26001 2014-05-12 23:35:00 | 2721.00000 | 2723.25000 | 2721.00000 | 2722.52000 | 11.4530 | 31180.9300 | 2722.51001 2014-05-12 23:36:00 | . | . | . | . | . | . | . 2014-05-12 23:37:00 | 2721.79000 | 2723.83000 | 2721.79000 | 2723.83000 | 16.2210 | 44158.8800 | 2722.33001 2014-05-12 23:38:00 | 2722.32000 | 2723.56000 | 2722.32000 | 2722.67000 | 4.2280 | 11512.1200 | 2722.83000 2014-05-12 23:39:00 | 2723.86000 | 2724.80000 | 2722.84000 | 2724.05000 | 14.1760 | 38610.6500 | 2723.65998 2014-05-12 23:40:00 | 2724.95000 | 2724.96000 | 2723.09000 | 2723.94000 | 7.0450 | 19190.8100 | 2724.02999 2014-05-12 23:41:00 | 2724.28000 | 2724.28000 | 2723.05000 | 2724.22000 | 5.1500 | 14026.5600 | 2723.60000 2014-05-12 23:42:00 | 2723.05000 | 2724.26000 | 2723.05000 | 2723.59000 | 1.6920 | 4608.8600 | 2723.91000 2014-05-12 23:43:00 | 2723.37000 | 2724.28000 | 2723.08000 | 2724.28000 | 11.9780 | 32625.2600 | 2723.76999 2014-05-12 23:44:00 | 2724.96000 | 2725.00000 | 2723.81000 | 2724.68000 | 4.5710 | 12453.6800 | 2724.50000 2014-05-12 23:45:00 | 2724.84000 | 2725.00000 | 2724.84000 | 2725.00000 | 5.5570 | 15142.6300 | 2724.96999 2014-05-12 23:46:00 | 2725.00000 | 2727.36000 | 2725.00000 | 2726.33000 | 5.1760 | 14111.4800 | 2726.32999 2014-05-12 23:47:00 | 2726.33000 | 2727.38000 | 2726.26000 | 2727.36000 | 10.6590 | 29064.4400 | 2726.75000 2014-05-12 23:48:00 | 2727.36000 | 2727.40000 | 2726.80000 | 2727.18000 | 4.6920 | 12795.5200 | 2727.09000 2014-05-12 23:49:00 | 2727.18000 | 2727.38000 | 2723.78000 | 2726.31000 | 23.6170 | 64377.8500 | 2725.90997 2014-05-12 23:50:00 | 2726.86000 | 2726.86000 | 2724.69000 | 2724.69000 | 0.1510 | 411.6500 | 2726.13000 2014-05-12 23:51:00 | 2725.00000 | 2725.91000 | 2725.00000 | 2725.91000 | 2.8850 | 7863.1300 | 2725.51999 2014-05-12 23:52:00 | 2725.66000 | 2726.56000 | 2725.66000 | 2726.56000 | 0.5200 | 1417.4800 | 2725.93000 2014-05-12 23:53:00 | 2726.56000 | 2727.33000 | 2726.56000 | 2727.19000 | 7.6740 | 20926.2900 | 2726.91001 2014-05-12 23:54:00 | 2726.70000 | 2727.80000 | 2726.60000 | 2726.60000 | 4.9680 | 13548.6800 | 2727.19000 2014-05-12 23:55:00 | 2726.39000 | 2726.41000 | 2725.87000 | 2725.89000 | 0.5000 | 1363.0500 | 2726.09000 2014-05-12 23:56:00 | . | . | . | . | . | . | . 2014-05-12 23:57:00 | 2725.89000 | 2726.69000 | 2725.89000 | 2725.92000 | 0.2840 | 774.2000 | 2726.05000 2014-05-12 23:58:00 | 2726.69000 | 2726.87000 | 2726.52000 | 2726.52000 | 0.8010 | 2183.9900 | 2726.59000 2014-05-12 23:59:00 | 2725.93000 | 2726.30000 | 2725.93000 | 2726.30000 | 1.2270 | 3345.0000 | 2726.16000 2014-05-13 00:00:00 | 2726.34000 | 2727.73000 | 2725.00000 | 2725.00000 | 17.0960 | 46611.9200 | 2726.47997 2014-05-13 00:01:00 | 2726.87000 | 2727.47000 | 2726.87000 | 2726.92000 | 2.6290 | 7169.2800 | 2727.00000 2014-05-13 00:02:00 | 2726.37000 | 2726.53000 | 2725.18000 | 2725.87000 | 17.8260 | 48594.3800 | 2726.03997 2014-05-13 00:03:00 | 2725.81000 | 2725.81000 | 2725.03000 | 2725.03000 | 0.1620 | 441.4800 | 2725.21000 2014-05-13 00:04:00 | 2725.02000 | 2727.11000 | 2725.02000 | 2725.37000 | 3.7740 | 10287.0200 | 2725.76001 2014-05-13 00:05:00 | 2725.09000 | 2727.75000 | 2725.09000 | 2725.16000 | 12.7680 | 34798.3400 | 2725.42999 2014-05-13 00:06:00 | 2725.14000 | 2725.26000 | 2725.00000 | 2725.18000 | 7.6110 | 20740.7100 | 2725.10000 2014-05-13 00:07:00 | 2725.00000 | 2725.18000 | 2724.84000 | 2724.84000 | 4.0210 | 10957.7600 | 2725.13000 2014-05-13 00:08:00 | 2724.31000 | 2726.34000 | 2724.31000 | 2724.46000 | 0.8620 | 2348.5400 | 2724.53000 2014-05-13 00:09:00 | 2724.49000 | 2724.51000 | 2721.66000 | 2721.66000 | 18.5700 | 50571.9700 | 2723.32000 2014-05-13 00:10:00 | 2722.26000 | 2722.26000 | 2721.66000 | 2721.66000 | 1.4200 | 3865.3600 | 2722.09000 2014-05-13 00:11:00 | 2721.66000 | 2721.66000 | 2719.98000 | 2721.33000 | 35.6761 | 97059.2200 | 2720.56995 2014-05-13 00:12:00 | 2721.33000 | 2723.93000 | 2719.82000 | 2720.14000 | 18.1700 | 49426.3900 | 2720.22000 2014-05-13 00:13:00 | 2720.14000 | 2720.69000 | 2719.60000 | 2719.60000 | 8.6530 | 23536.8300 | 2720.08001 2014-05-13 00:14:00 | 2719.58000 | 2723.50000 | 2719.58000 | 2720.72000 | 5.3040 | 14431.7400 | 2720.92001 2014-05-13 00:15:00 | 2720.72000 | 2720.72000 | 2719.96000 | 2720.00000 | 5.2420 | 14259.1100 | 2720.17000 2014-05-13 00:16:00 | 2719.98000 | 2720.00000 | 2716.85000 | 2718.35000 | 30.9970 | 84244.8400 | 2717.83997 2014-05-13 00:17:00 | 2718.35000 | 2720.20000 | 2718.21000 | 2719.77000 | 15.9020 | 43238.9100 | 2719.09001 2014-05-13 00:18:00 | 2719.77000 | 2720.10000 | 2719.17000 | 2719.17000 | 5.7550 | 15651.2200 | 2719.58999 2014-05-13 00:19:00 | 2718.83000 | 2719.15000 | 2717.34000 | 2717.50000 | 33.6580 | 91480.4100 | 2717.93998 2014-05-13 00:20:00 | 2717.50000 | 2718.30000 | 2717.30000 | 2717.52000 | 1.1100 | 3016.4300 | 2717.51000 2014-05-13 00:21:00 | 2718.30000 | 2719.38000 | 2717.00000 | 2717.11000 | 5.9520 | 16173.8200 | 2717.38000 2014-05-13 00:22:00 | 2717.02000 | 2717.85000 | 2716.31000 | 2717.77000 | 3.5200 | 9563.6400 | 2716.94000 2014-05-13 00:23:00 | 2717.74000 | 2717.74000 | 2716.02000 | 2716.77000 | 1.4120 | 3835.9900 | 2716.70000 2014-05-13 00:24:00 | 2716.02000 | 2716.76000 | 2714.67000 | 2715.02000 | 14.3290 | 38903.7700 | 2715.03999 2014-05-13 00:25:00 | 2714.72000 | 2715.97000 | 2714.17000 | 2715.75000 | 5.8410 | 15859.7800 | 2715.25000 2014-05-13 00:26:00 | 2715.75000 | 2718.27000 | 2715.00000 | 2716.30000 | 5.8800 | 15971.6300 | 2716.26000 2014-05-13 00:27:00 | 2715.78000 | 2719.27000 | 2713.80000 | 2715.00000 | 22.2450 | 60387.4400 | 2714.64996 2014-05-13 00:28:00 | 2714.58000 | 2714.71000 | 2711.55000 | 2713.32000 | 17.4560 | 47377.0500 | 2714.07997 2014-05-13 00:29:00 | 2714.05000 | 2714.68000 | 2714.02000 | 2714.09000 | 0.7300 | 1981.2900 | 2714.09000 2014-05-13 00:30:00 | 2714.68000 | 2715.00000 | 2713.32000 | 2714.26000 | 26.4660 | 71832.5900 | 2714.14996 2014-05-13 00:31:00 | 2714.26000 | 2715.68000 | 2714.02000 | 2715.40000 | 3.2760 | 8894.1700 | 2714.95000 2014-05-13 00:32:00 | 2715.35000 | 2715.72000 | 2715.35000 | 2715.72000 | 7.3660 | 20001.4300 | 2715.36999 2014-05-13 00:33:00 | 2716.18000 | 2716.72000 | 2715.68000 | 2716.63000 | 3.1150 | 8461.2300 | 2716.27999 2014-05-13 00:34:00 | 2716.04000 | 2716.23000 | 2715.41000 | 2716.23000 | 2.9020 | 7881.6900 | 2715.95000 2014-05-13 00:35:00 | 2716.23000 | 2717.88000 | 2715.70000 | 2716.53000 | 12.2660 | 33319.4300 | 2716.40998 2014-05-13 00:36:00 | 2716.32000 | 2718.89000 | 2715.19000 | 2716.77000 | 22.3710 | 60765.1500 | 2716.25001 2014-05-13 00:37:00 | 2716.20000 | 2716.43000 | 2715.87000 | 2716.38000 | 12.4240 | 33746.9400 | 2716.27002 2014-05-13 00:38:00 | 2716.87000 | 2717.36000 | 2716.87000 | 2717.36000 | 0.3600 | 978.2000 | 2717.23000 2014-05-13 00:39:00 | 2716.53000 | 2717.36000 | 2714.01000 | 2714.69000 | 17.3990 | 47241.2800 | 2715.16999 2014-05-13 00:40:00 | 2714.72000 | 2718.97000 | 2710.06000 | 2712.67000 | 38.9790 | 105772.3300 | 2713.56999 2014-05-13 00:41:00 | 2710.40000 | 2712.64000 | 2710.00000 | 2711.00000 | 25.5180 | 69190.4700 | 2711.43998 2014-05-13 00:42:00 | 2712.02000 | 2716.56000 | 2710.33000 | 2714.08000 | 23.3330 | 63334.4700 | 2714.37003 2014-05-13 00:43:00 | 2713.96000 | 2714.11000 | 2712.29000 | 2714.02000 | 32.4350 | 88021.3400 | 2713.77994 2014-05-13 00:44:00 | 2714.02000 | 2714.09000 | 2713.55000 | 2714.04000 | 8.5660 | 23248.3500 | 2714.02999 2014-05-13 00:45:00 | 2714.04000 | 2714.09000 | 2712.15000 | 2713.05000 | 23.5440 | 63893.6500 | 2713.80003 2014-05-13 00:46:00 | 2712.42000 | 2713.97000 | 2712.42000 | 2712.57000 | 3.2970 | 8945.4300 | 2713.20000 2014-05-13 00:47:00 | 2712.60000 | 2713.55000 | 2712.60000 | 2712.76000 | 0.4050 | 1098.6600 | 2712.74000 2014-05-13 00:48:00 | 2712.85000 | 2713.45000 | 2712.85000 | 2712.97000 | 3.8330 | 10400.3700 | 2713.38000 2014-05-13 00:49:00 | 2713.02000 | 2713.05000 | 2712.00000 | 2713.03000 | 11.3570 | 30809.1100 | 2712.78999 2014-05-13 00:50:00 | 2712.00000 | 2712.00000 | 2710.46000 | 2710.53000 | 10.8180 | 29323.3600 | 2710.60999 2014-05-13 00:51:00 | 2710.53000 | 2710.81000 | 2710.01000 | 2710.03000 | 15.5770 | 42217.6400 | 2710.24998 2014-05-13 00:52:00 | 2710.03000 | 2710.69000 | 2709.92000 | 2710.09000 | 59.1900 | 160406.5900 | 2710.03000 2014-05-13 00:53:00 | 2710.11000 | 2710.44000 | 2709.94000 | 2710.00000 | 6.3960 | 17334.3200 | 2710.17999 2014-05-13 00:54:00 | 2710.00000 | 2710.10000 | 2709.00000 | 2709.00000 | 22.6190 | 61296.1200 | 2709.93999 2014-05-13 00:55:00 | 2709.03000 | 2709.76000 | 2707.32000 | 2708.00000 | 24.9460 | 67556.4900 | 2708.10996 2014-05-13 00:56:00 | 2709.04000 | 2709.06000 | 2703.90000 | 2704.92000 | 33.2850 | 90077.6500 | 2706.25006 2014-05-13 00:57:00 | 2704.86000 | 2709.62000 | 2703.10000 | 2708.37000 | 30.0360 | 81294.8000 | 2706.57996 2014-05-13 00:58:00 | 2709.91000 | 2710.09000 | 2707.18000 | 2708.87000 | 16.2750 | 44095.6900 | 2709.41003 2014-05-13 00:59:00 | 2708.87000 | 2709.24000 | 2707.25000 | 2708.37000 | 11.9250 | 32295.0800 | 2708.17998 2014-05-13 01:00:00 | 2708.37000 | 2710.17000 | 2707.93000 | 2710.17000 | 12.0460 | 32636.6700 | 2709.33998 2014-05-13 01:01:00 | 2710.17000 | 2713.03000 | 2710.17000 | 2711.98000 | 24.4340 | 66276.7100 | 2712.48004 2014-05-13 01:02:00 | 2711.95000 | 2711.95000 | 2708.95000 | 2708.95000 | 18.9300 | 51314.5000 | 2710.75000 2014-05-13 01:03:00 | 2708.91000 | 2708.91000 | 2707.92000 | 2708.75000 | 6.2300 | 16875.2400 | 2708.71000 2014-05-13 01:04:00 | 2707.94000 | 2709.75000 | 2707.94000 | 2709.75000 | 7.8180 | 21176.5000 | 2708.68999 2014-05-13 01:05:00 | 2709.75000 | 2710.25000 | 2709.68000 | 2709.87000 | 3.0640 | 8302.9600 | 2709.84000 2014-05-13 01:06:00 | 2709.87000 | 2710.00000 | 2709.80000 | 2709.82000 | 24.4950 | 66380.3900 | 2709.95995 2014-05-13 01:07:00 | 2709.87000 | 2710.00000 | 2709.22000 | 2710.00000 | 3.7040 | 10037.0200 | 2709.78001 2014-05-13 01:08:00 | 2710.00000 | 2710.00000 | 2709.25000 | 2709.25000 | 6.3300 | 17152.7900 | 2709.76000 2014-05-13 01:09:00 | 2709.25000 | 2709.75000 | 2709.04000 | 2709.04000 | 1.5650 | 4239.9200 | 2709.21000 2014-05-13 01:10:00 | 2709.75000 | 2710.00000 | 2708.30000 | 2709.25000 | 10.1900 | 27599.9600 | 2708.53000 2014-05-13 01:11:00 | 2709.25000 | 2709.98000 | 2709.25000 | 2709.75000 | 2.0420 | 5533.3900 | 2709.79000 2014-05-13 01:12:00 | 2709.75000 | 2710.00000 | 2709.25000 | 2709.75000 | 0.3150 | 853.5200 | 2709.59000 2014-05-13 01:13:00 | 2709.79000 | 2709.99000 | 2708.75000 | 2709.75000 | 6.7330 | 18242.2000 | 2709.37001 2014-05-13 01:14:00 | 2709.75000 | 2709.79000 | 2708.75000 | 2709.20000 | 3.8790 | 10509.1700 | 2709.25000 2014-05-13 01:15:00 | 2709.20000 | 2709.74000 | 2709.17000 | 2709.72000 | 3.5060 | 9498.5000 | 2709.20999 2014-05-13 01:16:00 | 2709.20000 | 2709.69000 | 2709.00000 | 2709.45000 | 0.9700 | 2628.0900 | 2709.37000 2014-05-13 01:17:00 | 2709.45000 | 2710.00000 | 2709.25000 | 2710.00000 | 2.2140 | 5999.8400 | 2709.96000 2014-05-13 01:18:00 | 2710.00000 | 2710.00000 | 2709.04000 | 2709.04000 | 13.9680 | 37852.9600 | 2709.97999 2014-05-13 01:19:00 | 2710.00000 | 2710.44000 | 2709.98000 | 2710.25000 | 11.5840 | 31392.6500 | 2710.00002 2014-05-13 01:20:00 | 2710.25000 | 2710.44000 | 2709.00000 | 2709.22000 | 5.7540 | 15591.3000 | 2709.65001 2014-05-13 01:21:00 | 2710.44000 | 2710.44000 | 2710.13000 | 2710.44000 | 1.2050 | 3265.7600 | 2710.17000 2014-05-13 01:22:00 | 2710.44000 | 2711.22000 | 2709.77000 | 2711.22000 | 1.2250 | 3320.5100 | 2710.62000 2014-05-13 01:23:00 | 2711.22000 | 2712.28000 | 2711.22000 | 2711.72000 | 22.0230 | 59724.4800 | 2711.91002 2014-05-13 01:24:00 | 2711.66000 | 2711.78000 | 2710.28000 | 2711.00000 | 1.7450 | 4730.4700 | 2710.87000 2014-05-13 01:25:00 | 2711.00000 | 2711.78000 | 2710.42000 | 2711.76000 | 10.2550 | 27807.9400 | 2711.64998 2014-05-13 01:26:00 | 2712.28000 | 2713.00000 | 2711.81000 | 2712.23000 | 4.7750 | 12951.2800 | 2712.30999 2014-05-13 01:27:00 | 2712.23000 | 2714.29000 | 2712.23000 | 2713.65000 | 15.3350 | 41610.4500 | 2713.42997 2014-05-13 01:28:00 | 2713.67000 | 2714.29000 | 2713.67000 | 2714.29000 | 2.5420 | 6898.9500 | 2713.99000 2014-05-13 01:29:00 | 2714.67000 | 2715.21000 | 2714.67000 | 2715.19000 | 14.2350 | 38648.3000 | 2715.01997 2014-05-13 01:30:00 | 2715.24000 | 2716.50000 | 2712.28000 | 2715.40000 | 14.7310 | 39999.5900 | 2715.33001 2014-05-13 01:31:00 | 2715.46000 | 2715.46000 | 2714.17000 | 2714.17000 | 2.3820 | 6467.8100 | 2715.29000 2014-05-13 01:32:00 | 2714.17000 | 2714.17000 | 2714.17000 | 2714.17000 | 0.3810 | 1034.1000 | 2714.17000 2014-05-13 01:33:00 | 2714.67000 | 2714.67000 | 2713.03000 | 2713.03000 | 1.9990 | 5423.5100 | 2713.11000 2014-05-13 01:34:00 | 2713.67000 | 2713.67000 | 2713.67000 | 2713.67000 | 0.0600 | 162.8200 | 2713.67000 2014-05-13 01:35:00 | 2713.17000 | 2714.85000 | 2713.12000 | 2714.67000 | 3.3810 | 9176.8800 | 2714.25000 2014-05-13 01:36:00 | 2714.87000 | 2714.89000 | 2714.17000 | 2714.36000 | 3.5510 | 9640.0500 | 2714.74000 2014-05-13 01:37:00 | 2714.36000 | 2714.82000 | 2714.00000 | 2714.67000 | 6.2700 | 17018.1100 | 2714.21000 2014-05-13 01:38:00 | 2714.07000 | 2714.17000 | 2713.70000 | 2713.71000 | 7.7900 | 21139.9100 | 2713.72000 2014-05-13 01:39:00 | 2713.73000 | 2714.85000 | 2713.73000 | 2714.17000 | 4.1890 | 11369.3000 | 2714.09000 2014-05-13 01:40:00 | 2714.17000 | 2714.90000 | 2713.94000 | 2714.60000 | 4.3530 | 11816.8300 | 2714.64000 2014-05-13 01:41:00 | 2714.62000 | 2714.90000 | 2713.30000 | 2714.07000 | 17.7160 | 48089.8200 | 2714.48997 2014-05-13 01:42:00 | 2714.60000 | 2714.65000 | 2713.70000 | 2714.64000 | 3.8250 | 10383.4100 | 2714.61999 2014-05-13 01:43:00 | 2714.67000 | 2714.90000 | 2714.62000 | 2714.77000 | 5.4640 | 14834.0600 | 2714.87001 2014-05-13 01:44:00 | 2714.17000 | 2716.50000 | 2712.00000 | 2713.45000 | 75.9060 | 206017.1300 | 2714.10989 2014-05-13 01:45:00 | 2713.43000 | 2713.45000 | 2712.00000 | 2712.14000 | 15.1450 | 41083.1900 | 2712.65997 2014-05-13 01:46:00 | 2712.14000 | 2712.14000 | 2710.00000 | 2710.22000 | 31.1130 | 84340.9200 | 2710.79003 2014-05-13 01:47:00 | 2710.02000 | 2711.20000 | 2710.00000 | 2711.20000 | 10.0540 | 27249.8900 | 2710.35001 2014-05-13 01:48:00 | 2711.20000 | 2712.40000 | 2710.25000 | 2711.72000 | 3.8150 | 10345.3400 | 2711.74999 2014-05-13 01:49:00 | 2711.72000 | 2712.00000 | 2710.75000 | 2711.72000 | 1.3100 | 3551.6700 | 2711.19000 2014-05-13 01:50:00 | 2711.00000 | 2711.22000 | 2710.00000 | 2710.75000 | 7.3760 | 19989.5000 | 2710.06999 2014-05-13 01:51:00 | 2710.22000 | 2710.46000 | 2708.30000 | 2708.99000 | 29.1110 | 78869.9500 | 2709.28001 2014-05-13 01:52:00 | 2708.97000 | 2710.50000 | 2708.03000 | 2709.50000 | 15.0660 | 40822.0900 | 2709.54998 2014-05-13 01:53:00 | 2709.22000 | 2710.00000 | 2709.00000 | 2709.50000 | 13.1700 | 35687.8400 | 2709.78000 2014-05-13 01:54:00 | 2709.50000 | 2710.50000 | 2709.25000 | 2710.50000 | 4.1830 | 11335.6400 | 2709.93000 2014-05-13 01:55:00 | 2710.07000 | 2710.07000 | 2709.75000 | 2709.99000 | 5.6470 | 15303.5000 | 2710.01999 2014-05-13 01:56:00 | 2709.72000 | 2710.00000 | 2709.50000 | 2709.50000 | 2.6200 | 7099.2200 | 2709.63000 2014-05-13 01:57:00 | 2709.50000 | 2709.50000 | 2708.72000 | 2709.21000 | 6.8270 | 18497.3300 | 2709.43999 2014-05-13 01:58:00 | 2709.21000 | 2710.00000 | 2709.21000 | 2710.00000 | 0.8110 | 2197.6000 | 2709.74000 2014-05-13 01:59:00 | 2709.25000 | 2710.00000 | 2709.25000 | 2709.54000 | 4.0440 | 10958.3200 | 2709.77001 2014-05-13 02:00:00 | 2709.54000 | 2710.00000 | 2708.68000 | 2709.22000 | 21.3160 | 57750.8600 | 2709.26997 2014-05-13 02:01:00 | 2709.00000 | 2710.65000 | 2708.35000 | 2710.65000 | 20.3780 | 55201.5800 | 2708.87999 2014-05-13 02:02:00 | 2708.72000 | 2709.54000 | 2708.36000 | 2708.65000 | 4.1630 | 11275.8000 | 2708.58000 2014-05-13 02:03:00 | 2708.70000 | 2709.72000 | 2708.06000 | 2709.02000 | 12.1700 | 32967.0400 | 2708.88000 2014-05-13 02:04:00 | 2709.72000 | 2710.02000 | 2709.04000 | 2709.45000 | 10.3820 | 28133.4100 | 2709.83001 2014-05-13 02:05:00 | 2709.45000 | 2710.74000 | 2709.00000 | 2709.00000 | 16.0920 | 43607.6800 | 2709.90001 2014-05-13 02:06:00 | 2709.75000 | 2710.74000 | 2709.45000 | 2710.74000 | 3.4530 | 9357.8200 | 2710.06000 2014-05-13 02:07:00 | 2710.75000 | 2711.85000 | 2710.29000 | 2711.31000 | 13.6310 | 36952.7300 | 2710.93001 2014-05-13 02:08:00 | 2711.32000 | 2711.88000 | 2709.98000 | 2711.04000 | 20.3970 | 55294.6200 | 2710.91998 2014-05-13 02:09:00 | 2711.04000 | 2711.25000 | 2709.95000 | 2710.32000 | 6.2990 | 17073.9400 | 2710.58000 2014-05-13 02:10:00 | 2710.26000 | 2710.94000 | 2710.25000 | 2710.90000 | 2.4540 | 6651.2800 | 2710.38000 2014-05-13 02:11:00 | 2710.72000 | 2711.00000 | 2710.70000 | 2710.95000 | 13.9300 | 37760.7800 | 2710.75000 2014-05-13 02:12:00 | 2710.95000 | 2710.95000 | 2710.04000 | 2710.94000 | 1.0600 | 2873.4600 | 2710.81000 2014-05-13 02:13:00 | 2710.94000 | 2711.28000 | 2710.89000 | 2710.89000 | 13.9660 | 37862.8300 | 2711.06998 2014-05-13 02:14:00 | 2710.87000 | 2712.50000 | 2710.87000 | 2712.50000 | 20.2220 | 54832.9200 | 2711.55001 2014-05-13 02:15:00 | 2712.50000 | 2716.99000 | 2712.50000 | 2715.43000 | 25.5440 | 69353.0700 | 2715.04004 2014-05-13 02:16:00 | 2715.44000 | 2720.00000 | 2715.44000 | 2719.62000 | 28.8370 | 78405.1500 | 2718.90997 2014-05-13 02:17:00 | 2719.64000 | 2721.00000 | 2719.07000 | 2721.00000 | 32.2761 | 87791.5100 | 2720.01995 2014-05-13 02:18:00 | 2721.02000 | 2722.02000 | 2710.94000 | 2716.74000 | 92.4681 | 251306.8900 | 2717.76993 2014-05-13 02:19:00 | 2716.09000 | 2716.39000 | 2715.00000 | 2716.39000 | 14.2220 | 38626.8400 | 2715.99001 2014-05-13 02:20:00 | 2716.39000 | 2717.70000 | 2715.29000 | 2716.02000 | 14.3480 | 38970.3100 | 2716.07999 2014-05-13 02:21:00 | 2716.18000 | 2716.79000 | 2716.00000 | 2716.79000 | 21.5310 | 58484.4300 | 2716.29001 2014-05-13 02:22:00 | 2716.30000 | 2717.70000 | 2716.30000 | 2717.00000 | 3.2890 | 8934.9300 | 2716.61000 2014-05-13 02:23:00 | 2717.10000 | 2717.10000 | 2716.55000 | 2716.78000 | 5.6180 | 15262.9700 | 2716.80000 2014-05-13 02:24:00 | 2716.77000 | 2716.77000 | 2715.96000 | 2715.98000 | 17.8420 | 48464.8100 | 2716.33001 2014-05-13 02:25:00 | 2715.98000 | 2716.55000 | 2715.77000 | 2715.77000 | 23.9810 | 65136.5700 | 2716.17001 2014-05-13 02:26:00 | 2715.77000 | 2715.77000 | 2713.51000 | 2713.51000 | 18.5900 | 50461.2600 | 2714.43000 2014-05-13 02:27:00 | 2713.47000 | 2715.22000 | 2712.98000 | 2715.06000 | 15.2320 | 41343.0300 | 2714.22001 2014-05-13 02:28:00 | 2715.06000 | 2716.62000 | 2714.44000 | 2716.60000 | 18.2860 | 49662.1100 | 2715.84997 2014-05-13 02:29:00 | 2716.46000 | 2717.70000 | 2716.46000 | 2717.02000 | 6.2960 | 17105.8100 | 2716.92999 2014-05-13 02:30:00 | 2717.02000 | 2717.02000 | 2717.00000 | 2717.00000 | 9.3990 | 25537.1200 | 2717.00000 2014-05-13 02:31:00 | 2717.00000 | 2717.00000 | 2716.02000 | 2716.47000 | 1.9840 | 5389.5400 | 2716.50000 2014-05-13 02:32:00 | 2716.47000 | 2716.47000 | 2716.00000 | 2716.00000 | 7.2920 | 19806.2200 | 2716.16001 2014-05-13 02:33:00 | 2715.52000 | 2715.90000 | 2714.47000 | 2715.90000 | 11.2890 | 30650.9500 | 2715.12000 2014-05-13 02:34:00 | 2715.94000 | 2715.94000 | 2714.50000 | 2715.89000 | 3.4180 | 9278.9700 | 2714.74000 2014-05-13 02:35:00 | 2715.05000 | 2716.11000 | 2714.78000 | 2715.95000 | 17.9350 | 48706.1500 | 2715.70003 2014-05-13 02:36:00 | 2715.99000 | 2716.00000 | 2715.50000 | 2716.00000 | 1.7270 | 4690.3200 | 2715.88000 2014-05-13 02:37:00 | 2716.00000 | 2717.00000 | 2716.00000 | 2716.98000 | 5.4200 | 14721.6800 | 2716.18000 2014-05-13 02:38:00 | 2716.96000 | 2717.92000 | 2716.87000 | 2717.60000 | 14.9980 | 40752.4600 | 2717.18999 2014-05-13 02:39:00 | 2717.60000 | 2717.60000 | 2717.10000 | 2717.58000 | 1.0010 | 2719.8900 | 2717.17000 2014-05-13 02:40:00 | 2717.58000 | 2717.58000 | 2717.04000 | 2717.04000 | 4.2500 | 11547.5200 | 2717.06000 2014-05-13 02:41:00 | 2717.35000 | 2717.35000 | 2716.50000 | 2716.50000 | 1.1730 | 3187.0300 | 2716.99000 2014-05-13 02:42:00 | 2716.46000 | 2716.48000 | 2715.94000 | 2716.48000 | 1.2010 | 3262.4000 | 2716.40000 2014-05-13 02:43:00 | 2716.48000 | 2717.56000 | 2716.47000 | 2717.56000 | 9.0650 | 24626.6300 | 2716.66998 2014-05-13 02:44:00 | 2717.52000 | 2719.59000 | 2717.52000 | 2719.50000 | 18.5330 | 50381.8200 | 2718.49002 2014-05-13 02:45:00 | 2719.51000 | 2721.47000 | 2719.51000 | 2720.04000 | 80.4089 | 218732.2900 | 2720.24997 2014-05-13 02:46:00 | 2720.02000 | 2721.93000 | 2720.02000 | 2720.38000 | 18.1210 | 49297.2700 | 2720.45001 2014-05-13 02:47:00 | 2720.91000 | 2721.68000 | 2720.40000 | 2720.97000 | 3.3070 | 8999.3100 | 2721.29000 2014-05-13 02:48:00 | 2720.97000 | 2721.25000 | 2719.97000 | 2719.97000 | 14.5170 | 39500.7100 | 2720.99998 2014-05-13 02:49:00 | 2720.96000 | 2721.00000 | 2719.97000 | 2720.97000 | 3.2040 | 8717.5700 | 2720.84000 2014-05-13 02:50:00 | 2720.97000 | 2721.00000 | 2720.10000 | 2720.12000 | 2.3720 | 6452.3600 | 2720.22000 2014-05-13 02:51:00 | 2720.12000 | 2720.17000 | 2719.97000 | 2719.97000 | 8.0360 | 21858.8500 | 2720.11999 2014-05-13 02:52:00 | 2720.15000 | 2720.15000 | 2719.84000 | 2720.09000 | 5.2030 | 14152.2200 | 2720.01001 2014-05-13 02:53:00 | 2720.00000 | 2721.48000 | 2720.00000 | 2721.48000 | 10.0500 | 27345.6600 | 2720.96000 2014-05-13 02:54:00 | 2721.50000 | 2721.76000 | 2720.50000 | 2720.50000 | 8.0370 | 21869.3100 | 2721.07999 2014-05-13 02:55:00 | 2720.50000 | 2720.50000 | 2718.01000 | 2718.01000 | 15.7840 | 42921.4800 | 2719.30002 2014-05-13 02:56:00 | 2718.03000 | 2718.03000 | 2716.60000 | 2717.33000 | 17.6460 | 47950.9500 | 2717.37997 2014-05-13 02:57:00 | 2717.50000 | 2717.50000 | 2716.50000 | 2717.00000 | 5.2460 | 14254.3300 | 2717.17999 2014-05-13 02:58:00 | 2717.26000 | 2718.68000 | 2715.99000 | 2717.76000 | 55.9750 | 152135.4500 | 2717.91990 2014-05-13 02:59:00 | 2717.25000 | 2717.98000 | 2717.22000 | 2717.22000 | 4.5050 | 12243.6200 | 2717.77999 2014-05-13 03:00:00 | 2717.00000 | 2717.26000 | 2716.74000 | 2716.74000 | 3.8670 | 10506.7700 | 2717.03000 2014-05-13 03:01:00 | 2716.74000 | 2717.26000 | 2716.74000 | 2717.26000 | 0.2850 | 774.3700 | 2717.08000 2014-05-13 03:02:00 | 2717.00000 | 2717.00000 | 2717.00000 | 2717.00000 | 0.2100 | 570.5700 | 2717.00000 2014-05-13 03:03:00 | 2717.00000 | 2717.00000 | 2715.41000 | 2716.50000 | 21.4410 | 58231.8200 | 2715.91001 2014-05-13 03:04:00 | 2715.76000 | 2715.76000 | 2715.26000 | 2715.26000 | 19.6150 | 53261.3400 | 2715.34004 2014-05-13 03:05:00 | 2715.26000 | 2716.34000 | 2715.26000 | 2716.00000 | 44.8870 | 121907.6700 | 2715.87995 2014-05-13 03:06:00 | 2716.00000 | 2716.10000 | 2715.96000 | 2716.10000 | 18.0190 | 48939.4600 | 2715.98999 2014-05-13 03:07:00 | 2716.17000 | 2716.77000 | 2716.02000 | 2716.05000 | 21.3680 | 58042.6000 | 2716.32998 2014-05-13 03:08:00 | 2716.05000 | 2716.25000 | 2715.44000 | 2715.48000 | 7.6190 | 20692.4300 | 2715.90000 2014-05-13 03:09:00 | 2715.50000 | 2715.50000 | 2712.00000 | 2713.44000 | 12.7370 | 34555.8600 | 2713.02999 2014-05-13 03:10:00 | 2714.72000 | 2714.86000 | 2712.40000 | 2712.92000 | 21.6270 | 58695.2400 | 2713.97998 2014-05-13 03:11:00 | 2714.37000 | 2714.37000 | 2712.00000 | 2713.16000 | 8.7500 | 23736.5600 | 2712.75000 2014-05-13 03:12:00 | 2713.16000 | 2713.16000 | 2711.59000 | 2711.63000 | 16.7550 | 45442.1800 | 2712.15997 2014-05-13 03:13:00 | 2712.01000 | 2713.84000 | 2711.30000 | 2712.22000 | 23.7390 | 64383.2300 | 2712.12999 2014-05-13 03:14:00 | 2712.27000 | 2713.30000 | 2712.21000 | 2713.07000 | 9.1840 | 24914.8300 | 2712.85001 2014-05-13 03:15:00 | 2713.30000 | 2713.70000 | 2712.78000 | 2713.00000 | 5.9680 | 16193.1800 | 2713.33000 2014-05-13 03:16:00 | 2713.02000 | 2713.68000 | 2712.76000 | 2713.44000 | 13.1810 | 35762.4800 | 2713.18000 2014-05-13 03:17:00 | 2713.44000 | 2715.00000 | 2713.44000 | 2714.35000 | 13.1480 | 35681.9300 | 2713.86999 2014-05-13 03:18:00 | 2714.35000 | 2715.39000 | 2713.93000 | 2715.28000 | 24.3300 | 66050.3700 | 2714.77000 2014-05-13 03:19:00 | 2715.33000 | 2717.00000 | 2715.33000 | 2717.00000 | 3.3360 | 9059.9800 | 2715.82000 2014-05-13 03:20:00 | 2716.98000 | 2717.55000 | 2716.54000 | 2717.03000 | 23.6560 | 64275.7300 | 2717.09997 2014-05-13 03:21:00 | 2717.25000 | 2717.25000 | 2715.53000 | 2715.53000 | 14.9750 | 40688.0000 | 2717.05997 2014-05-13 03:22:00 | 2716.08000 | 2716.12000 | 2715.91000 | 2715.93000 | 6.0410 | 16407.6800 | 2716.05000 2014-05-13 03:23:00 | 2715.76000 | 2715.76000 | 2714.38000 | 2714.38000 | 19.7540 | 53634.7500 | 2715.13003 2014-05-13 03:24:00 | 2714.28000 | 2714.50000 | 2713.47000 | 2714.50000 | 4.1250 | 11193.8700 | 2713.65999 2014-05-13 03:25:00 | 2714.02000 | 2714.03000 | 2714.00000 | 2714.00000 | 7.9810 | 21660.5000 | 2714.01000 2014-05-13 03:26:00 | 2714.00000 | 2714.00000 | 2712.25000 | 2712.38000 | 5.1550 | 13985.3200 | 2712.95999 2014-05-13 03:27:00 | 2712.36000 | 2712.38000 | 2711.96000 | 2712.24000 | 6.1030 | 16553.2700 | 2712.32001 2014-05-13 03:28:00 | 2712.00000 | 2712.60000 | 2712.00000 | 2712.60000 | 22.7780 | 61779.2200 | 2712.22998 2014-05-13 03:29:00 | 2712.70000 | 2713.43000 | 2712.60000 | 2712.60000 | 6.7960 | 18435.9500 | 2712.76999 2014-05-13 03:30:00 | 2712.55000 | 2712.74000 | 2710.02000 | 2711.00000 | 25.6020 | 69425.9400 | 2711.74002 2014-05-13 03:31:00 | 2711.00000 | 2711.96000 | 2710.04000 | 2711.51000 | 35.3020 | 95703.5000 | 2710.99003 2014-05-13 03:32:00 | 2711.02000 | 2711.98000 | 2711.00000 | 2711.04000 | 1.5280 | 4142.5200 | 2711.07000 2014-05-13 03:33:00 | 2711.04000 | 2712.00000 | 2711.04000 | 2711.93000 | 18.0210 | 48869.0400 | 2711.78001 2014-05-13 03:34:00 | 2711.93000 | 2712.00000 | 2711.93000 | 2712.00000 | 8.2780 | 22449.7800 | 2711.97999 2014-05-13 03:35:00 | 2711.99000 | 2712.00000 | 2711.59000 | 2712.00000 | 6.2440 | 16933.6400 | 2711.99001 2014-05-13 03:36:00 | 2711.67000 | 2712.00000 | 2711.01000 | 2712.00000 | 25.0530 | 67940.5400 | 2711.87003 2014-05-13 03:37:00 | 2712.00000 | 2712.50000 | 2712.00000 | 2712.27000 | 1.1820 | 3205.6800 | 2712.08000 2014-05-13 03:38:00 | 2712.27000 | 2713.01000 | 2712.27000 | 2712.27000 | 1.3540 | 3673.1900 | 2712.85000 2014-05-13 03:39:00 | 2713.00000 | 2713.51000 | 2712.00000 | 2713.49000 | 16.8690 | 45751.9000 | 2712.18999 2014-05-13 03:40:00 | 2713.49000 | 2713.49000 | 2712.55000 | 2712.62000 | 0.9680 | 2625.8900 | 2712.69000 2014-05-13 03:41:00 | 2712.62000 | 2713.29000 | 2712.62000 | 2713.24000 | 14.5460 | 39466.8200 | 2713.23998 2014-05-13 03:42:00 | 2712.72000 | 2713.97000 | 2712.72000 | 2713.43000 | 7.6370 | 20721.6000 | 2713.31999 2014-05-13 03:43:00 | 2713.00000 | 2713.00000 | 2712.25000 | 2712.66000 | 2.2370 | 6068.2700 | 2712.68000 2014-05-13 03:44:00 | 2712.50000 | 2712.50000 | 2709.66000 | 2709.70000 | 45.7451 | 123992.9200 | 2710.51992 2014-05-13 03:45:00 | 2709.66000 | 2710.72000 | 2707.18000 | 2707.18000 | 59.6470 | 161549.5900 | 2708.42993 2014-05-13 03:46:00 | 2707.18000 | 2709.00000 | 2706.59000 | 2706.62000 | 27.6490 | 74847.1300 | 2707.04999 2014-05-13 03:47:00 | 2707.82000 | 2709.75000 | 2706.00000 | 2707.97000 | 58.5771 | 158571.1200 | 2707.04994 2014-05-13 03:48:00 | 2707.92000 | 2709.00000 | 2706.00000 | 2708.42000 | 76.2750 | 206513.9100 | 2707.48986 2014-05-13 03:49:00 | 2708.50000 | 2708.95000 | 2704.02000 | 2704.71000 | 52.4821 | 142047.9900 | 2706.60004 2014-05-13 03:50:00 | 2704.71000 | 2706.81000 | 2704.71000 | 2705.81000 | 30.5811 | 82739.1900 | 2705.57001 2014-05-13 03:51:00 | 2705.81000 | 2706.00000 | 2704.78000 | 2704.80000 | 30.6430 | 82901.5500 | 2705.40003 2014-05-13 03:52:00 | 2704.84000 | 2706.07000 | 2704.80000 | 2705.52000 | 11.4580 | 31000.1900 | 2705.54999 2014-05-13 03:53:00 | 2705.52000 | 2705.52000 | 2703.08000 | 2703.08000 | 41.5380 | 112327.9400 | 2704.21997 2014-05-13 03:54:00 | 2703.06000 | 2704.00000 | 2701.07000 | 2701.07000 | 43.0180 | 116264.0100 | 2702.67997 2014-05-13 03:55:00 | 2701.05000 | 2702.50000 | 2701.02000 | 2702.04000 | 9.9330 | 26830.9900 | 2701.20001 2014-05-13 03:56:00 | 2702.50000 | 2704.04000 | 2702.50000 | 2704.02000 | 10.7130 | 28966.8200 | 2703.89001 2014-05-13 03:57:00 | 2704.40000 | 2705.23000 | 2704.40000 | 2704.47000 | 31.9240 | 86352.9400 | 2704.95005 2014-05-13 03:58:00 | 2704.43000 | 2704.87000 | 2701.11000 | 2702.27000 | 25.3170 | 68447.6300 | 2703.61997 2014-05-13 03:59:00 | 2702.29000 | 2704.25000 | 2701.13000 | 2704.25000 | 15.3450 | 41473.4100 | 2702.72997 2014-05-13 04:00:00 | 2704.25000 | 2707.42000 | 2704.25000 | 2706.00000 | 18.8960 | 51128.8000 | 2705.79997 2014-05-13 04:01:00 | 2706.00000 | 2706.00000 | 2704.03000 | 2704.25000 | 4.9190 | 13308.9600 | 2705.62000 2014-05-13 04:02:00 | 2704.22000 | 2704.65000 | 2702.75000 | 2702.75000 | 11.6390 | 31471.3500 | 2703.96000 2014-05-13 04:03:00 | 2702.50000 | 2703.98000 | 2702.37000 | 2703.98000 | 1.2290 | 3321.4100 | 2702.53000 2014-05-13 04:04:00 | 2702.80000 | 2702.80000 | 2702.75000 | 2702.75000 | 0.1000 | 270.2800 | 2702.80000 2014-05-13 04:05:00 | 2702.75000 | 2702.75000 | 2702.21000 | 2702.41000 | 2.6440 | 7145.0400 | 2702.36000 2014-05-13 04:06:00 | 2702.50000 | 2703.55000 | 2702.50000 | 2703.55000 | 0.3300 | 891.8800 | 2702.68000 2014-05-13 04:07:00 | 2703.55000 | 2703.55000 | 2701.00000 | 2701.84000 | 34.9910 | 94512.4700 | 2701.05001 2014-05-13 04:08:00 | 2701.81000 | 2702.31000 | 2700.01000 | 2700.03000 | 40.2080 | 108592.2900 | 2700.75997 2014-05-13 04:09:00 | 2700.01000 | 2700.11000 | 2700.00000 | 2700.00000 | 47.3341 | 127802.9200 | 2700.02007 2014-05-13 04:10:00 | 2700.11000 | 2700.56000 | 2700.00000 | 2700.02000 | 26.9700 | 72819.6800 | 2700.03000 2014-05-13 04:11:00 | 2700.02000 | 2701.16000 | 2700.02000 | 2701.16000 | 34.6930 | 93674.1500 | 2700.09004 2014-05-13 04:12:00 | 2701.75000 | 2703.79000 | 2701.00000 | 2703.75000 | 29.9160 | 80847.3300 | 2702.47996 2014-05-13 04:13:00 | 2703.95000 | 2705.00000 | 2703.95000 | 2704.94000 | 13.2630 | 35873.9000 | 2704.81001 2014-05-13 04:14:00 | 2704.27000 | 2705.00000 | 2704.27000 | 2704.98000 | 19.6230 | 53080.0400 | 2704.99002 2014-05-13 04:15:00 | 2704.98000 | 2705.74000 | 2704.98000 | 2705.04000 | 3.1620 | 8553.5700 | 2705.11000 2014-05-13 04:16:00 | 2705.04000 | 2707.77000 | 2705.00000 | 2706.23000 | 18.3790 | 49735.5800 | 2706.10999 2014-05-13 04:17:00 | 2705.99000 | 2706.34000 | 2705.92000 | 2706.32000 | 20.3230 | 54999.5100 | 2706.27002 2014-05-13 04:18:00 | 2706.32000 | 2706.34000 | 2705.96000 | 2706.00000 | 19.7590 | 53471.4200 | 2706.17999 2014-05-13 04:19:00 | 2706.00000 | 2706.34000 | 2705.94000 | 2705.94000 | 13.6030 | 36810.6200 | 2706.07001 2014-05-13 04:20:00 | 2705.84000 | 2705.84000 | 2705.84000 | 2705.84000 | 0.0600 | 162.3500 | 2705.84000 2014-05-13 04:21:00 | 2705.34000 | 2705.34000 | 2703.32000 | 2703.55000 | 15.0860 | 40800.2300 | 2704.50998 2014-05-13 04:22:00 | 2703.40000 | 2704.33000 | 2703.00000 | 2703.00000 | 27.6460 | 74736.1600 | 2703.32996 2014-05-13 04:23:00 | 2703.02000 | 2703.02000 | 2702.02000 | 2702.02000 | 3.8220 | 10330.1000 | 2702.80000 2014-05-13 04:24:00 | 2702.10000 | 2704.30000 | 2702.10000 | 2704.29000 | 13.8960 | 37570.2000 | 2703.66998 2014-05-13 04:25:00 | 2704.29000 | 2704.37000 | 2703.96000 | 2703.96000 | 7.0180 | 18977.9600 | 2704.17999 2014-05-13 04:26:00 | 2703.94000 | 2703.94000 | 2703.33000 | 2703.39000 | 4.8260 | 13047.0200 | 2703.48999 2014-05-13 04:27:00 | 2703.41000 | 2703.64000 | 2702.08000 | 2702.08000 | 22.7630 | 61528.0500 | 2702.99002 2014-05-13 04:28:00 | 2702.10000 | 2703.25000 | 2702.00000 | 2702.00000 | 18.9120 | 51106.2300 | 2702.32001 2014-05-13 04:29:00 | 2703.02000 | 2703.02000 | 2701.50000 | 2702.10000 | 6.7300 | 18185.1800 | 2702.11000 2014-05-13 04:30:00 | 2702.49000 | 2703.25000 | 2702.12000 | 2702.75000 | 13.6560 | 36904.3800 | 2702.42998 2014-05-13 04:31:00 | 2702.50000 | 2703.02000 | 2702.03000 | 2703.02000 | 13.1040 | 35415.8100 | 2702.67002 2014-05-13 04:32:00 | 2703.02000 | 2704.91000 | 2703.02000 | 2704.52000 | 4.4740 | 12097.0400 | 2703.85001 2014-05-13 04:33:00 | 2704.52000 | 2704.83000 | 2702.47000 | 2703.00000 | 8.9880 | 24296.1700 | 2703.17999 2014-05-13 04:34:00 | 2703.05000 | 2703.96000 | 2703.02000 | 2703.02000 | 8.9610 | 24225.3100 | 2703.42000 2014-05-13 04:35:00 | 2703.00000 | 2703.00000 | 2702.90000 | 2703.00000 | 5.1660 | 13963.4500 | 2702.94999 2014-05-13 04:36:00 | 2702.00000 | 2703.37000 | 2700.01000 | 2700.01000 | 39.1880 | 105851.8700 | 2701.12997 2014-05-13 04:37:00 | 2701.11000 | 2702.65000 | 2701.01000 | 2701.02000 | 6.5430 | 17675.5900 | 2701.45001 2014-05-13 04:38:00 | 2701.04000 | 2701.52000 | 2700.01000 | 2701.36000 | 38.2760 | 103377.0600 | 2700.82994 2014-05-13 04:39:00 | 2701.40000 | 2701.40000 | 2700.01000 | 2700.02000 | 21.5060 | 58071.2800 | 2700.23997 2014-05-13 04:40:00 | 2700.03000 | 2701.54000 | 2700.00000 | 2700.00000 | 95.5959 | 258141.4600 | 2700.33986 2014-05-13 04:41:00 | 2700.02000 | 2701.02000 | 2699.98000 | 2699.98000 | 34.7480 | 93822.0000 | 2700.06997 2014-05-13 04:42:00 | 2701.03000 | 2701.08000 | 2700.00000 | 2700.00000 | 9.0100 | 24327.8000 | 2700.09000 2014-05-13 04:43:00 | 2701.00000 | 2701.08000 | 2699.63000 | 2699.63000 | 43.7120 | 118037.1600 | 2700.34003 2014-05-13 04:44:00 | 2700.50000 | 2700.78000 | 2699.41000 | 2700.72000 | 3.5560 | 9600.9400 | 2699.92999 2014-05-13 04:45:00 | 2700.72000 | 2700.72000 | 2700.72000 | 2700.72000 | 1.2100 | 3267.8700 | 2700.72000 2014-05-13 04:46:00 | . | . | . | . | . | . | . 2014-05-13 04:47:00 | 2700.72000 | 2700.72000 | 2700.50000 | 2700.50000 | 0.5640 | 1523.1900 | 2700.70000 2014-05-13 04:48:00 | 2700.02000 | 2700.55000 | 2699.95000 | 2700.55000 | 4.1070 | 11089.1200 | 2700.05000 2014-05-13 04:49:00 | 2700.57000 | 2700.57000 | 2699.96000 | 2699.96000 | 6.4050 | 17294.3300 | 2700.12999 2014-05-13 04:50:00 | 2699.96000 | 2700.06000 | 2699.47000 | 2700.06000 | 5.5850 | 15079.3900 | 2699.97999 2014-05-13 04:51:00 | 2700.14000 | 2701.00000 | 2699.50000 | 2699.50000 | 12.2800 | 33158.2200 | 2700.18000 2014-05-13 04:52:00 | 2699.94000 | 2700.10000 | 2699.94000 | 2700.10000 | 2.7680 | 7473.4900 | 2699.96000 2014-05-13 04:53:00 | 2699.55000 | 2703.82000 | 2699.39000 | 2701.00000 | 20.8480 | 56306.2500 | 2700.79998 2014-05-13 04:54:00 | 2701.41000 | 2703.50000 | 2701.19000 | 2703.50000 | 17.7740 | 48040.8000 | 2702.87003 2014-05-13 04:55:00 | 2703.60000 | 2705.00000 | 2699.41000 | 2700.49000 | 37.4101 | 101096.9600 | 2702.40000 2014-05-13 04:56:00 | 2700.55000 | 2702.11000 | 2700.00000 | 2700.00000 | 29.5590 | 79831.2300 | 2700.73999 2014-05-13 04:57:00 | 2700.10000 | 2703.00000 | 2700.00000 | 2701.10000 | 18.5390 | 50065.4600 | 2700.54999 2014-05-13 04:58:00 | 2702.00000 | 2703.00000 | 2702.00000 | 2702.71000 | 7.8030 | 21088.7700 | 2702.65001 2014-05-13 04:59:00 | 2703.00000 | 2703.40000 | 2702.96000 | 2703.00000 | 6.6220 | 17900.0900 | 2703.12000 2014-05-13 05:00:00 | 2703.04000 | 2703.88000 | 2702.98000 | 2703.00000 | 10.5010 | 28385.2500 | 2703.10000 2014-05-13 05:01:00 | 2703.01000 | 2703.01000 | 2702.41000 | 2703.00000 | 17.5090 | 47324.9200 | 2702.88999 2014-05-13 05:02:00 | 2703.00000 | 2703.00000 | 2703.00000 | 2703.00000 | 1.8450 | 4987.0400 | 2703.00000 2014-05-13 05:03:00 | 2702.04000 | 2703.50000 | 2701.94000 | 2702.52000 | 9.7660 | 26392.6700 | 2702.50999 2014-05-13 05:04:00 | 2702.52000 | 2702.95000 | 2701.98000 | 2702.00000 | 4.8430 | 13086.4400 | 2702.13001 2014-05-13 05:05:00 | 2701.98000 | 2701.98000 | 2700.12000 | 2700.24000 | 28.7820 | 77737.6900 | 2700.91002 2014-05-13 05:06:00 | 2700.71000 | 2701.32000 | 2700.09000 | 2700.98000 | 14.0320 | 37895.3400 | 2700.64001 2014-05-13 05:07:00 | 2700.47000 | 2701.43000 | 2700.15000 | 2701.09000 | 21.1380 | 57088.9000 | 2700.76998 2014-05-13 05:08:00 | 2701.37000 | 2701.37000 | 2701.33000 | 2701.33000 | 1.5030 | 4060.1400 | 2701.36000 2014-05-13 05:09:00 | 2700.73000 | 2701.26000 | 2700.33000 | 2700.99000 | 12.6180 | 34078.9400 | 2700.81999 2014-05-13 05:10:00 | 2701.01000 | 2701.52000 | 2701.01000 | 2701.51000 | 10.9550 | 29591.6600 | 2701.19998 2014-05-13 05:11:00 | 2701.97000 | 2701.99000 | 2700.95000 | 2700.95000 | 20.2410 | 54678.2200 | 2701.36001 2014-05-13 05:12:00 | 2701.30000 | 2701.79000 | 2701.00000 | 2701.72000 | 1.9110 | 5163.0100 | 2701.73000 2014-05-13 05:13:00 | 2701.04000 | 2701.04000 | 2700.31000 | 2700.33000 | 12.9780 | 35050.5500 | 2700.76999 2014-05-13 05:14:00 | 2700.44000 | 2700.46000 | 2699.39000 | 2699.39000 | 26.8620 | 72529.5700 | 2700.08002 2014-05-13 05:15:00 | 2699.41000 | 2700.05000 | 2699.39000 | 2700.05000 | 18.7090 | 50510.8900 | 2699.81999 2014-05-13 05:16:00 | 2700.09000 | 2701.98000 | 2700.09000 | 2701.00000 | 6.0240 | 16270.8700 | 2701.01001 2014-05-13 05:17:00 | 2701.98000 | 2702.00000 | 2699.93000 | 2700.78000 | 6.2260 | 16816.6700 | 2701.03999 2014-05-13 05:18:00 | 2700.81000 | 2701.96000 | 2699.93000 | 2700.08000 | 24.4530 | 66039.1300 | 2700.66003 2014-05-13 05:19:00 | 2700.10000 | 2700.96000 | 2699.91000 | 2700.65000 | 31.1730 | 84178.4500 | 2700.36004 2014-05-13 05:20:00 | 2699.95000 | 2700.47000 | 2699.95000 | 2700.47000 | 10.4370 | 28183.3500 | 2700.32999 2014-05-13 05:21:00 | 2700.39000 | 2700.41000 | 2699.93000 | 2699.93000 | 24.3560 | 65768.2600 | 2700.28996 2014-05-13 05:22:00 | 2699.93000 | 2699.93000 | 2699.89000 | 2699.89000 | 3.7780 | 10200.2300 | 2699.90000 2014-05-13 05:23:00 | 2699.89000 | 2699.89000 | 2699.19000 | 2699.20000 | 16.2800 | 43947.2600 | 2699.46000 2014-05-13 05:24:00 | 2699.23000 | 2700.04000 | 2699.02000 | 2700.00000 | 16.7900 | 45324.7300 | 2699.51000 2014-05-13 05:25:00 | 2700.00000 | 2701.51000 | 2700.00000 | 2700.76000 | 10.8040 | 29181.9600 | 2701.03002 2014-05-13 05:26:00 | 2700.75000 | 2701.01000 | 2699.50000 | 2700.43000 | 41.2410 | 111381.3300 | 2700.74002 2014-05-13 05:27:00 | 2700.43000 | 2700.94000 | 2699.65000 | 2699.80000 | 34.6001 | 93430.1900 | 2700.29000 2014-05-13 05:28:00 | 2700.42000 | 2700.99000 | 2700.14000 | 2700.14000 | 18.6290 | 50305.1000 | 2700.36999 2014-05-13 05:29:00 | 2700.00000 | 2700.00000 | 2699.50000 | 2699.50000 | 3.1370 | 8469.8400 | 2699.98000 2014-05-13 05:30:00 | 2699.96000 | 2700.50000 | 2699.96000 | 2700.50000 | 2.2000 | 5940.0200 | 2700.01000 2014-05-13 05:31:00 | 2700.02000 | 2700.99000 | 2700.00000 | 2700.99000 | 6.4770 | 17491.5700 | 2700.56999 2014-05-13 05:32:00 | 2700.63000 | 2701.98000 | 2700.09000 | 2701.29000 | 5.7720 | 15589.1800 | 2700.83000 2014-05-13 05:33:00 | 2700.61000 | 2702.00000 | 2700.61000 | 2701.98000 | 9.0450 | 24436.8700 | 2701.69998 2014-05-13 05:34:00 | 2701.50000 | 2702.00000 | 2701.40000 | 2701.90000 | 4.9050 | 13252.8600 | 2701.90999 2014-05-13 05:35:00 | 2701.44000 | 2701.54000 | 2700.50000 | 2701.07000 | 3.7570 | 10148.6700 | 2701.27000 2014-05-13 05:36:00 | 2701.50000 | 2702.34000 | 2701.03000 | 2701.50000 | 9.9380 | 26845.4400 | 2701.28999 2014-05-13 05:37:00 | 2701.05000 | 2702.00000 | 2700.46000 | 2700.46000 | 9.5670 | 25839.7000 | 2700.91999 2014-05-13 05:38:00 | 2700.05000 | 2700.54000 | 2699.48000 | 2700.54000 | 24.3570 | 65765.0000 | 2700.04997 2014-05-13 05:39:00 | 2700.54000 | 2700.86000 | 2700.05000 | 2700.05000 | 7.5880 | 20491.2600 | 2700.47999 2014-05-13 05:40:00 | 2700.10000 | 2700.13000 | 2699.00000 | 2700.00000 | 12.5750 | 33945.6700 | 2699.45998 2014-05-13 05:41:00 | 2700.03000 | 2700.77000 | 2699.16000 | 2699.82000 | 6.3500 | 17146.6000 | 2700.25000 2014-05-13 05:42:00 | 2700.59000 | 2700.59000 | 2699.09000 | 2699.41000 | 29.3270 | 79167.2600 | 2699.46997 2014-05-13 05:43:00 | 2699.02000 | 2699.88000 | 2699.02000 | 2699.77000 | 4.6170 | 12464.2900 | 2699.64999 2014-05-13 05:44:00 | 2699.10000 | 2699.61000 | 2699.02000 | 2699.61000 | 1.2450 | 3360.8400 | 2699.47000 2014-05-13 05:45:00 | 2699.50000 | 2699.50000 | 2699.50000 | 2699.50000 | 1.0000 | 2699.5000 | 2699.50000 2014-05-13 05:46:00 | 2699.07000 | 2699.07000 | 2699.07000 | 2699.07000 | 0.0900 | 242.9200 | 2699.07000 2014-05-13 05:47:00 | 2699.07000 | 2699.09000 | 2698.02000 | 2698.02000 | 11.1260 | 30025.5400 | 2698.67998 2014-05-13 05:48:00 | 2698.02000 | 2698.02000 | 2698.00000 | 2698.00000 | 8.1830 | 22077.8500 | 2698.01001 2014-05-13 05:49:00 | 2697.62000 | 2698.35000 | 2697.05000 | 2698.35000 | 24.6620 | 66538.4200 | 2698.01002 2014-05-13 05:50:00 | 2698.35000 | 2698.52000 | 2698.33000 | 2698.52000 | 14.4010 | 38860.7000 | 2698.47001 2014-05-13 05:51:00 | 2698.33000 | 2698.33000 | 2697.68000 | 2697.69000 | 10.8940 | 29390.5600 | 2697.87002 2014-05-13 05:52:00 | 2698.24000 | 2699.09000 | 2698.24000 | 2699.03000 | 20.4010 | 55056.9400 | 2698.74001 2014-05-13 05:53:00 | 2698.82000 | 2699.46000 | 2698.56000 | 2698.85000 | 18.4680 | 49841.8900 | 2698.81999 2014-05-13 05:54:00 | 2699.00000 | 2699.00000 | 2698.50000 | 2698.50000 | 3.9840 | 10751.5400 | 2698.68001 2014-05-13 05:55:00 | 2698.50000 | 2698.52001 | 2698.50000 | 2698.50000 | 7.4130 | 20004.1100 | 2698.52001 2014-05-13 05:56:00 | 2698.47000 | 2699.00000 | 2698.10000 | 2699.00000 | 27.2250 | 73467.6000 | 2698.52995 2014-05-13 05:57:00 | 2698.82000 | 2699.50000 | 2698.82000 | 2699.02000 | 20.2580 | 54675.6100 | 2698.95999 2014-05-13 05:58:00 | 2699.41000 | 2699.41000 | 2699.41000 | 2699.41000 | 1.1520 | 3109.7200 | 2699.41000 2014-05-13 05:59:00 | 2699.47000 | 2699.52000 | 2699.47000 | 2699.52000 | 2.8490 | 7690.8700 | 2699.50000 2014-05-13 06:00:00 | 2699.51000 | 2701.00000 | 2699.51000 | 2700.76000 | 12.5740 | 33953.9100 | 2700.33002 2014-05-13 06:01:00 | 2700.76000 | 2701.02000 | 2700.00000 | 2700.44000 | 9.7010 | 26199.6500 | 2700.72000 2014-05-13 06:02:00 | 2700.40000 | 2700.52000 | 2700.00000 | 2700.00000 | 10.7240 | 28957.9700 | 2700.30002 2014-05-13 06:03:00 | 2700.02000 | 2701.08000 | 2700.00000 | 2700.00000 | 8.4480 | 22810.1900 | 2700.06999 2014-05-13 06:04:00 | 2700.02000 | 2700.02000 | 2700.02000 | 2700.02000 | 0.0500 | 135.0000 | 2700.02000 2014-05-13 06:05:00 | 2700.94000 | 2701.09000 | 2700.16000 | 2700.16000 | 18.0600 | 48777.9000 | 2700.88000 2014-05-13 06:06:00 | 2701.09000 | 2702.44000 | 2700.50000 | 2702.28000 | 25.6020 | 69168.8400 | 2701.70002 2014-05-13 06:07:00 | 2702.42000 | 2705.72000 | 2700.51000 | 2705.63000 | 43.3400 | 117171.8000 | 2703.55000 2014-05-13 06:08:00 | 2705.50000 | 2705.83000 | 2704.97000 | 2705.67000 | 19.4030 | 52494.7400 | 2705.50002 2014-05-13 06:09:00 | 2705.67000 | 2705.67000 | 2703.22000 | 2704.02000 | 17.7960 | 48136.5600 | 2704.90997 2014-05-13 06:10:00 | 2703.35000 | 2705.02000 | 2703.35000 | 2705.02000 | 21.5060 | 58145.5700 | 2703.68997 2014-05-13 06:11:00 | 2705.17000 | 2706.00000 | 2705.17000 | 2705.94000 | 16.7730 | 45383.0400 | 2705.72002 2014-05-13 06:12:00 | 2705.94000 | 2705.96000 | 2705.28000 | 2705.32000 | 11.5840 | 31340.1000 | 2705.46002 2014-05-13 06:13:00 | 2705.14000 | 2705.50000 | 2703.76000 | 2704.45000 | 32.9701 | 89166.2000 | 2704.46000 2014-05-13 06:14:00 | 2704.94000 | 2705.50000 | 2704.00000 | 2704.00000 | 24.3380 | 65830.4300 | 2704.83998 2014-05-13 06:15:00 | 2704.00000 | 2706.00000 | 2704.00000 | 2705.22000 | 14.5940 | 39487.4000 | 2705.73002 2014-05-13 06:16:00 | 2705.22000 | 2705.24000 | 2705.02000 | 2705.20000 | 15.3840 | 41616.8500 | 2705.20002 2014-05-13 06:17:00 | 2705.22000 | 2705.22000 | 2705.20000 | 2705.22000 | 7.2570 | 19631.7400 | 2705.20999 2014-05-13 06:18:00 | 2705.32000 | 2706.00000 | 2705.32000 | 2706.00000 | 1.1940 | 3230.5100 | 2705.62000 2014-05-13 06:19:00 | 2706.00000 | 2707.10000 | 2706.00000 | 2707.10000 | 20.2100 | 54705.6800 | 2706.86000 2014-05-13 06:20:00 | 2707.10000 | 2707.10000 | 2706.74000 | 2707.10000 | 14.8410 | 40174.5200 | 2707.00001 2014-05-13 06:21:00 | 2707.50000 | 2711.00000 | 2707.50000 | 2710.97000 | 26.8700 | 72793.2000 | 2709.09000 2014-05-13 06:22:00 | 2709.20000 | 2711.00000 | 2709.00000 | 2709.45000 | 33.8990 | 91875.7600 | 2710.27999 2014-05-13 06:23:00 | 2709.45000 | 2709.82000 | 2707.48000 | 2709.00000 | 49.1230 | 133053.9500 | 2708.59005 2014-05-13 06:24:00 | 2709.00000 | 2709.53000 | 2708.97000 | 2709.02000 | 14.7830 | 40049.3500 | 2709.15002 2014-05-13 06:25:00 | 2709.26000 | 2710.00000 | 2709.26000 | 2710.00000 | 13.5680 | 36766.7100 | 2709.80999 2014-05-13 06:26:00 | 2710.00000 | 2710.98000 | 2710.00000 | 2710.24000 | 8.2350 | 22319.7000 | 2710.34998 2014-05-13 06:27:00 | 2710.24000 | 2710.88000 | 2708.99000 | 2709.00000 | 31.4440 | 85206.1300 | 2709.77005 2014-05-13 06:28:00 | 2709.04000 | 2710.50000 | 2708.93000 | 2710.04000 | 37.7640 | 102325.5900 | 2709.61006 2014-05-13 06:29:00 | 2710.50000 | 2710.91000 | 2710.02000 | 2710.33000 | 11.5940 | 31424.1800 | 2710.38002 2014-05-13 06:30:00 | 2710.33000 | 2711.00000 | 2710.00000 | 2710.63000 | 35.8690 | 97218.2100 | 2710.36999 2014-05-13 06:31:00 | 2710.78000 | 2711.00000 | 2709.50000 | 2710.00000 | 41.4150 | 112251.6400 | 2710.40992 2014-05-13 06:32:00 | 2710.00000 | 2710.00000 | 2707.01000 | 2707.06000 | 19.8290 | 53703.3100 | 2708.31999 2014-05-13 06:33:00 | 2707.02000 | 2709.00000 | 2705.45000 | 2707.08000 | 46.3630 | 125494.8000 | 2706.79005 2014-05-13 06:34:00 | 2706.20000 | 2707.97000 | 2705.05000 | 2707.02000 | 22.9170 | 62027.6200 | 2706.61997 2014-05-13 06:35:00 | 2707.11000 | 2707.49000 | 2706.56000 | 2706.68000 | 33.7120 | 91251.2500 | 2706.79002 2014-05-13 06:36:00 | 2706.68000 | 2707.32000 | 2706.66000 | 2707.20000 | 13.0140 | 35227.7300 | 2706.91002 2014-05-13 06:37:00 | 2707.50000 | 2707.50000 | 2707.00000 | 2707.02000 | 8.7090 | 23578.2500 | 2707.34000 2014-05-13 06:38:00 | 2707.02000 | 2709.03000 | 2707.02000 | 2709.03000 | 13.5490 | 36697.5700 | 2708.50999 2014-05-13 06:39:00 | 2709.08000 | 2710.38000 | 2709.08000 | 2710.38000 | 30.5221 | 82714.1500 | 2709.98002 2014-05-13 06:40:00 | 2710.26000 | 2710.91000 | 2709.11000 | 2710.74000 | 17.5160 | 47473.9100 | 2710.31997 2014-05-13 06:41:00 | 2710.89000 | 2710.99000 | 2710.38000 | 2710.50000 | 3.1560 | 8555.5500 | 2710.88000 2014-05-13 06:42:00 | 2710.57000 | 2710.57000 | 2709.58000 | 2709.59000 | 14.8850 | 40338.8500 | 2710.02997 2014-05-13 06:43:00 | 2709.59000 | 2709.91000 | 2708.97000 | 2708.97000 | 16.0120 | 43387.4300 | 2709.68001 2014-05-13 06:44:00 | 2708.89000 | 2708.89000 | 2707.10000 | 2707.10000 | 3.8040 | 10299.7000 | 2707.60001 2014-05-13 06:45:00 | 2707.54000 | 2708.93000 | 2707.08000 | 2707.40000 | 35.7990 | 96931.7600 | 2707.66999 2014-05-13 06:46:00 | 2708.24000 | 2709.00000 | 2707.40000 | 2708.51000 | 13.5410 | 36671.0100 | 2708.15000 2014-05-13 06:47:00 | 2708.51000 | 2709.00000 | 2707.08000 | 2707.47000 | 34.8900 | 94483.9400 | 2708.05000 2014-05-13 06:48:00 | 2707.56000 | 2707.56000 | 2707.08000 | 2707.10000 | 22.8170 | 61775.7000 | 2707.43997 2014-05-13 06:49:00 | 2707.10000 | 2707.25000 | 2705.16000 | 2707.13000 | 32.1759 | 87096.4200 | 2706.87995 2014-05-13 06:50:00 | 2707.25000 | 2708.00000 | 2706.17000 | 2708.00000 | 47.5671 | 128766.4400 | 2707.04995 2014-05-13 06:51:00 | 2708.00000 | 2708.35000 | 2706.53000 | 2707.99000 | 13.6440 | 36935.6000 | 2707.09002 2014-05-13 06:52:00 | 2707.96000 | 2708.99000 | 2707.54000 | 2708.96000 | 10.7670 | 29153.3600 | 2707.65999 2014-05-13 06:53:00 | 2707.77000 | 2708.95000 | 2707.58000 | 2708.95000 | 61.8650 | 167554.6000 | 2708.38989 2014-05-13 06:54:00 | 2708.78000 | 2708.78000 | 2707.28000 | 2708.70000 | 18.1590 | 49172.1600 | 2707.86999 2014-05-13 06:55:00 | 2708.70000 | 2708.70000 | 2706.50000 | 2708.55000 | 7.3670 | 19943.3500 | 2707.11999 2014-05-13 06:56:00 | 2707.62000 | 2708.30000 | 2706.54000 | 2707.46000 | 31.4530 | 85156.9300 | 2707.43004 2014-05-13 06:57:00 | 2707.05000 | 2708.13000 | 2706.63000 | 2707.86000 | 29.2820 | 79280.4300 | 2707.48002 2014-05-13 06:58:00 | 2707.86000 | 2707.87000 | 2706.50000 | 2707.71000 | 40.4779 | 109585.0800 | 2707.27997 2014-05-13 06:59:00 | 2706.50000 | 2707.71000 | 2706.50000 | 2707.71000 | 29.2430 | 79164.2000 | 2707.12003 2014-05-13 07:00:00 | 2707.71000 | 2707.71000 | 2706.36000 | 2706.50000 | 24.2760 | 65707.6500 | 2706.68996 2014-05-13 07:01:00 | 2707.69000 | 2707.69000 | 2706.54000 | 2707.45000 | 12.4490 | 33698.5700 | 2706.93000 2014-05-13 07:02:00 | 2706.54000 | 2707.88000 | 2706.00000 | 2707.31000 | 43.1079 | 116681.5100 | 2706.72997 2014-05-13 07:03:00 | 2707.31000 | 2707.31000 | 2706.14000 | 2707.31000 | 40.5090 | 109641.7800 | 2706.59999 2014-05-13 07:04:00 | 2706.23000 | 2707.31000 | 2706.21000 | 2707.05000 | 27.9310 | 75600.2300 | 2706.68001 2014-05-13 07:05:00 | 2706.19000 | 2707.25000 | 2706.19000 | 2707.25000 | 7.4700 | 20217.4900 | 2706.49000 2014-05-13 07:06:00 | 2706.60000 | 2708.74000 | 2706.60000 | 2707.01000 | 17.2430 | 46675.9900 | 2706.95002 2014-05-13 07:07:00 | 2707.55000 | 2708.58000 | 2706.69000 | 2707.06000 | 60.6240 | 164166.7100 | 2707.95009 2014-05-13 07:08:00 | 2707.71000 | 2708.09000 | 2707.24000 | 2707.63000 | 54.5110 | 147597.7700 | 2707.67002 2014-05-13 07:09:00 | 2707.03000 | 2707.03000 | 2707.01000 | 2707.01000 | 7.9420 | 21499.0800 | 2707.01001 2014-05-13 07:10:00 | 2707.03000 | 2708.69000 | 2707.01000 | 2707.73000 | 33.5190 | 90763.3400 | 2707.81999 2014-05-13 07:11:00 | 2708.78000 | 2708.78000 | 2707.50000 | 2708.70000 | 1.8790 | 5088.9300 | 2708.32000 2014-05-13 07:12:00 | 2707.55000 | 2708.70000 | 2707.55000 | 2708.70000 | 6.4990 | 17597.9400 | 2707.79000 2014-05-13 07:13:00 | 2708.70000 | 2708.99000 | 2707.04000 | 2707.04000 | 14.4700 | 39188.4300 | 2708.25000 2014-05-13 07:14:00 | 2707.54000 | 2707.98000 | 2707.05000 | 2707.96000 | 16.6860 | 45177.5800 | 2707.50998 2014-05-13 07:15:00 | 2707.09000 | 2707.09000 | 2707.09000 | 2707.09000 | 0.6000 | 1624.2500 | 2707.09000 2014-05-13 07:16:00 | 2707.29000 | 2707.58000 | 2707.29000 | 2707.50000 | 1.8300 | 4954.8100 | 2707.55000 2014-05-13 07:17:00 | 2707.20000 | 2707.85000 | 2707.01000 | 2707.61000 | 15.2760 | 41354.5200 | 2707.15998 2014-05-13 07:18:00 | 2707.61000 | 2707.61000 | 2707.61000 | 2707.61000 | 1.6200 | 4386.3300 | 2707.61000 2014-05-13 07:19:00 | . | . | . | . | . | . | . 2014-05-13 07:20:00 | 2708.00000 | 2708.00000 | 2708.00000 | 2708.00000 | 0.0720 | 194.9800 | 2708.00000 2014-05-13 07:21:00 | 2708.00000 | 2708.10000 | 2707.11000 | 2707.37000 | 43.1800 | 116918.8400 | 2707.71000 2014-05-13 07:22:00 | 2707.54000 | 2707.74000 | 2707.24000 | 2707.49000 | 2.9390 | 7957.2600 | 2707.47000 2014-05-13 07:23:00 | 2707.51000 | 2708.14000 | 2707.46000 | 2708.12000 | 15.3440 | 41550.9600 | 2707.96002 2014-05-13 07:24:00 | 2708.14000 | 2708.14000 | 2707.80000 | 2707.80000 | 7.1590 | 19387.5600 | 2708.14000 2014-05-13 07:25:00 | 2707.55000 | 2708.46000 | 2707.55000 | 2708.46000 | 22.3860 | 60626.1600 | 2708.21997 2014-05-13 07:26:00 | 2708.40000 | 2709.00000 | 2708.17000 | 2708.74000 | 3.7470 | 10149.0900 | 2708.59000 2014-05-13 07:27:00 | 2709.00000 | 2710.00000 | 2709.00000 | 2709.89000 | 7.5670 | 20500.6400 | 2709.21999 2014-05-13 07:28:00 | 2710.00000 | 2710.00000 | 2709.99999 | 2710.00000 | 9.0060 | 24406.2600 | 2709.99999 2014-05-13 07:29:00 | 2710.00000 | 2712.00000 | 2710.00000 | 2710.85000 | 27.0550 | 73323.2100 | 2710.14995 2014-05-13 07:30:00 | 2711.39000 | 2714.67000 | 2710.89000 | 2714.47000 | 13.9600 | 37854.5800 | 2711.65000 2014-05-13 07:31:00 | 2714.42000 | 2714.42000 | 2711.49000 | 2712.10000 | 16.7750 | 45518.1900 | 2713.45003 2014-05-13 07:32:00 | 2712.10000 | 2712.58000 | 2712.05000 | 2712.07000 | 2.8020 | 7599.2600 | 2712.08000 2014-05-13 07:33:00 | 2712.07000 | 2712.55000 | 2711.58000 | 2711.58000 | 10.4530 | 28349.5100 | 2712.09001 2014-05-13 07:34:00 | 2711.28000 | 2711.28000 | 2710.03000 | 2710.98000 | 5.4710 | 14830.0700 | 2710.67000 2014-05-13 07:35:00 | 2710.68000 | 2711.02000 | 2710.46000 | 2710.48000 | 8.8550 | 24002.8800 | 2710.65998 2014-05-13 07:36:00 | 2710.08000 | 2711.22000 | 2710.08000 | 2711.22000 | 20.1200 | 54539.1200 | 2710.69000 2014-05-13 07:37:00 | 2710.70000 | 2710.87000 | 2710.70000 | 2710.87000 | 3.7000 | 10029.8500 | 2710.77000 2014-05-13 07:38:00 | 2710.37000 | 2711.05000 | 2709.87000 | 2709.99000 | 7.9750 | 21613.0900 | 2710.10999 2014-05-13 07:39:00 | 2709.99000 | 2710.01000 | 2708.48000 | 2708.48000 | 5.2970 | 14352.0500 | 2709.46999 2014-05-13 07:40:00 | 2708.46000 | 2708.64000 | 2708.32000 | 2708.54000 | 4.0030 | 10842.1300 | 2708.50000 2014-05-13 07:41:00 | 2708.68000 | 2708.84000 | 2708.68000 | 2708.84000 | 9.4920 | 25710.8400 | 2708.69001 2014-05-13 07:42:00 | 2708.97000 | 2709.96000 | 2708.72000 | 2709.96000 | 5.1510 | 13954.3200 | 2709.05000 2014-05-13 07:43:00 | 2709.96000 | 2709.96000 | 2709.91000 | 2709.95000 | 1.7930 | 4858.9000 | 2709.93000 2014-05-13 07:44:00 | . | . | . | . | . | . | . 2014-05-13 07:45:00 | . | . | . | . | . | . | . 2014-05-13 07:46:00 | 2709.12000 | 2709.98000 | 2709.11000 | 2709.32000 | 3.0950 | 8385.3500 | 2709.31999 2014-05-13 07:47:00 | 2709.02000 | 2709.50000 | 2708.70000 | 2709.19000 | 4.6160 | 12505.0000 | 2709.05999 2014-05-13 07:48:00 | 2709.04000 | 2709.04000 | 2708.46000 | 2708.46000 | 6.3370 | 17165.5300 | 2708.77999 2014-05-13 07:49:00 | 2708.46000 | 2708.46000 | 2707.00000 | 2707.63000 | 16.7280 | 45294.4700 | 2707.69999 2014-05-13 07:50:00 | . | . | . | . | . | . | . 2014-05-13 07:51:00 | 2706.79000 | 2706.79000 | 2706.00000 | 2706.00000 | 11.8660 | 32114.4200 | 2706.41998 2014-05-13 07:52:00 | 2705.96000 | 2705.98000 | 2705.36000 | 2705.36000 | 7.2780 | 19692.8900 | 2705.80999 2014-05-13 07:53:00 | 2705.23000 | 2706.93000 | 2705.23000 | 2706.29000 | 51.7429 | 140030.8600 | 2706.28006 2014-05-13 07:54:00 | 2706.90000 | 2706.96000 | 2705.64000 | 2706.32000 | 22.4490 | 60758.9400 | 2706.52999 2014-05-13 07:55:00 | 2705.72000 | 2706.99000 | 2701.65000 | 2701.65000 | 31.7009 | 85743.4500 | 2704.76001 2014-05-13 07:56:00 | 2702.02000 | 2702.02000 | 2699.00000 | 2699.00000 | 114.2591 | 308509.9200 | 2700.08996 2014-05-13 07:57:00 | 2699.02000 | 2702.97000 | 2699.00000 | 2700.60000 | 54.7721 | 147889.5200 | 2700.09004 2014-05-13 07:58:00 | 2700.62000 | 2701.02000 | 2698.00000 | 2700.14000 | 45.7449 | 123500.7600 | 2699.76991 2014-05-13 07:59:00 | 2699.98000 | 2700.00000 | 2699.90000 | 2699.90000 | 6.0810 | 16418.6400 | 2699.99000 2014-05-13 08:00:00 | 2699.50000 | 2699.50000 | 2698.00000 | 2698.12000 | 26.4660 | 71413.5500 | 2698.30996 2014-05-13 08:01:00 | 2698.99000 | 2699.46000 | 2698.15000 | 2699.37000 | 37.3500 | 100798.3800 | 2698.75000 2014-05-13 08:02:00 | 2699.37000 | 2699.99000 | 2698.98000 | 2699.86000 | 34.7140 | 93708.6200 | 2699.45005 2014-05-13 08:03:00 | 2699.96000 | 2699.96000 | 2698.00000 | 2698.02000 | 41.2760 | 111405.8700 | 2699.04994 2014-05-13 08:04:00 | 2698.12000 | 2699.24000 | 2698.10000 | 2699.11000 | 55.2799 | 149175.0500 | 2698.54000 2014-05-13 08:05:00 | 2698.90000 | 2701.00000 | 2698.90000 | 2699.52000 | 27.6110 | 74542.1200 | 2699.73001 2014-05-13 08:06:00 | 2699.60000 | 2704.01000 | 2699.60000 | 2703.99000 | 41.1480 | 111202.8100 | 2702.50997 2014-05-13 08:07:00 | 2703.99000 | 2708.00000 | 2702.94000 | 2704.83000 | 64.9161 | 175646.7300 | 2705.74991 2014-05-13 08:08:00 | 2703.06000 | 2708.70000 | 2703.06000 | 2706.34000 | 39.2290 | 106158.1000 | 2706.10999 2014-05-13 08:09:00 | 2705.79000 | 2706.14000 | 2705.00000 | 2705.00000 | 23.5960 | 63850.5100 | 2705.98997 2014-05-13 08:10:00 | 2705.00000 | 2707.00000 | 2703.31000 | 2703.67000 | 22.6470 | 61260.3300 | 2705.00997 2014-05-13 08:11:00 | 2703.82000 | 2705.00000 | 2703.69000 | 2704.02000 | 38.4010 | 103849.3600 | 2704.34001 2014-05-13 08:12:00 | 2704.75000 | 2704.78000 | 2703.52000 | 2704.39000 | 10.8290 | 29283.2100 | 2704.15000 2014-05-13 08:13:00 | 2704.39000 | 2704.39000 | 2703.50000 | 2703.50000 | 23.0610 | 62351.5600 | 2703.77001 2014-05-13 08:14:00 | 2703.13000 | 2703.52000 | 2703.13000 | 2703.52000 | 18.3180 | 49521.7800 | 2703.44999 2014-05-13 08:15:00 | 2703.56000 | 2703.56000 | 2701.20000 | 2701.20000 | 48.7059 | 131643.8100 | 2702.82993 2014-05-13 08:16:00 | 2701.22000 | 2701.69000 | 2701.20000 | 2701.35000 | 20.5170 | 55426.4800 | 2701.48998 2014-05-13 08:17:00 | 2701.35000 | 2701.98000 | 2701.35000 | 2701.41000 | 2.5280 | 6829.6900 | 2701.62000 2014-05-13 08:18:00 | 2701.47000 | 2702.52000 | 2701.47000 | 2702.52000 | 15.9470 | 43087.0500 | 2701.88998 2014-05-13 08:19:00 | 2702.52000 | 2704.00000 | 2702.52000 | 2703.52000 | 15.3210 | 41420.6700 | 2703.52001 2014-05-13 08:20:00 | 2703.42000 | 2703.47000 | 2703.13000 | 2703.15000 | 12.1050 | 32724.0700 | 2703.34998 2014-05-13 08:21:00 | 2703.15000 | 2703.18000 | 2702.54000 | 2703.18000 | 11.2110 | 30302.7200 | 2702.95000 2014-05-13 08:22:00 | 2703.04000 | 2704.01000 | 2703.04000 | 2704.00000 | 14.4400 | 39041.4700 | 2703.70000 2014-05-13 08:23:00 | 2704.04000 | 2704.93000 | 2703.62000 | 2704.00000 | 12.8620 | 34786.2400 | 2704.57001 2014-05-13 08:24:00 | 2703.68000 | 2703.74000 | 2703.50000 | 2703.50000 | 8.7300 | 23603.0100 | 2703.67000 2014-05-13 08:25:00 | 2703.52000 | 2703.52000 | 2703.12000 | 2703.28000 | 5.0190 | 13568.0600 | 2703.34000 2014-05-13 08:26:00 | 2703.28000 | 2704.50000 | 2703.10000 | 2703.53000 | 24.3950 | 65955.6300 | 2703.64996 2014-05-13 08:27:00 | 2703.55000 | 2703.61000 | 2703.10000 | 2703.20000 | 12.1570 | 32863.6400 | 2703.26999 2014-05-13 08:28:00 | 2703.20000 | 2703.39000 | 2703.20000 | 2703.28000 | 9.0510 | 24467.5100 | 2703.29000 2014-05-13 08:29:00 | 2703.12000 | 2703.12000 | 2702.98000 | 2703.00000 | 6.6930 | 18091.5800 | 2703.06001 2014-05-13 08:30:00 | 2702.96000 | 2703.22000 | 2702.84000 | 2702.84000 | 4.1510 | 11220.2300 | 2703.02000 2014-05-13 08:31:00 | 2702.84000 | 2702.84000 | 2701.53000 | 2702.22000 | 8.1420 | 22002.4500 | 2702.34001 2014-05-13 08:32:00 | 2701.53000 | 2703.00000 | 2701.53000 | 2703.00000 | 5.8260 | 15744.9400 | 2702.52999 2014-05-13 08:33:00 | 2703.01000 | 2703.50000 | 2702.98000 | 2703.50000 | 2.3220 | 6276.9600 | 2703.26000 2014-05-13 08:34:00 | 2703.04000 | 2703.04000 | 2702.48000 | 2702.48000 | 6.7940 | 18363.4000 | 2702.89001 2014-05-13 08:35:00 | 2702.45000 | 2705.03000 | 2702.45000 | 2705.03000 | 14.2090 | 38411.6000 | 2703.32999 2014-05-13 08:36:00 | 2705.01000 | 2705.50000 | 2704.02000 | 2705.00000 | 8.4600 | 22880.7200 | 2704.58000 2014-05-13 08:37:00 | 2705.00000 | 2708.70000 | 2704.56000 | 2706.07000 | 6.0910 | 16482.7300 | 2706.08000 2014-05-13 08:38:00 | 2706.07000 | 2707.66000 | 2706.00000 | 2707.58000 | 127.0331 | 343835.4500 | 2706.66015 2014-05-13 08:39:00 | 2707.58000 | 2708.04000 | 2706.56000 | 2707.71000 | 58.7319 | 158994.8700 | 2707.13004 2014-05-13 08:40:00 | 2707.73000 | 2710.00000 | 2707.73000 | 2709.98000 | 38.8189 | 105193.8900 | 2709.85998 2014-05-13 08:41:00 | 2709.98000 | 2711.53000 | 2709.69000 | 2711.00000 | 19.5060 | 52862.2000 | 2710.04997 2014-05-13 08:42:00 | 2711.00000 | 2711.00000 | 2707.60000 | 2707.97000 | 95.9099 | 259783.4800 | 2708.62000 2014-05-13 08:43:00 | 2708.50000 | 2708.98000 | 2705.63000 | 2706.72000 | 31.6390 | 85648.3700 | 2707.04999 2014-05-13 08:44:00 | 2706.82000 | 2707.77000 | 2706.50000 | 2706.52000 | 10.3580 | 28041.5300 | 2707.22999 2014-05-13 08:45:00 | 2706.53000 | 2706.53000 | 2706.04000 | 2706.04000 | 1.5820 | 4281.4800 | 2706.37000 2014-05-13 08:46:00 | 2706.53000 | 2707.00000 | 2706.04000 | 2706.73000 | 6.4240 | 17386.0600 | 2706.42001 2014-05-13 08:47:00 | 2706.18000 | 2707.85000 | 2705.89000 | 2706.15000 | 10.1820 | 27557.3800 | 2706.48001 2014-05-13 08:48:00 | 2706.50000 | 2707.07000 | 2706.50000 | 2707.07000 | 6.9380 | 18781.0700 | 2706.98999 2014-05-13 08:49:00 | 2706.77000 | 2706.82000 | 2706.77000 | 2706.81000 | 1.4730 | 3987.1200 | 2706.80000 2014-05-13 08:50:00 | 2707.07000 | 2707.16000 | 2707.07000 | 2707.15000 | 3.8550 | 10436.0400 | 2707.13999 2014-05-13 08:51:00 | 2707.15000 | 2707.99000 | 2707.14000 | 2707.99000 | 15.2140 | 41191.8300 | 2707.50002 2014-05-13 08:52:00 | 2708.19000 | 2708.21000 | 2706.21000 | 2707.50000 | 31.4600 | 85171.2600 | 2707.29000 2014-05-13 08:53:00 | 2707.50000 | 2708.10000 | 2707.00000 | 2708.10000 | 7.2640 | 19666.8700 | 2707.44001 2014-05-13 08:54:00 | 2708.30000 | 2708.50000 | 2707.70000 | 2707.70000 | 15.0660 | 40796.9800 | 2707.87998 2014-05-13 08:55:00 | 2707.14000 | 2708.66000 | 2707.00000 | 2708.02000 | 28.5200 | 77212.8200 | 2707.32000 2014-05-13 08:56:00 | 2708.02000 | 2709.45000 | 2707.74000 | 2708.66000 | 22.0280 | 59662.6700 | 2708.48998 2014-05-13 08:57:00 | 2708.62000 | 2708.62000 | 2707.45000 | 2708.01000 | 16.2260 | 43938.6400 | 2707.91998 2014-05-13 08:58:00 | 2708.52000 | 2712.50000 | 2708.52000 | 2709.86000 | 129.2408 | 350349.9200 | 2710.83004 2014-05-13 08:59:00 | 2709.86000 | 2711.62000 | 2709.84000 | 2710.02000 | 38.7249 | 104959.7000 | 2710.38993 2014-05-13 09:00:00 | 2710.02000 | 2710.96000 | 2709.42000 | 2710.50000 | 33.9520 | 92008.1900 | 2709.95002 2014-05-13 09:01:00 | 2710.50000 | 2711.00000 | 2710.50000 | 2710.95000 | 6.7380 | 18266.0600 | 2710.90000 2014-05-13 09:02:00 | 2710.98000 | 2711.83000 | 2710.70000 | 2711.83000 | 11.8990 | 32257.3000 | 2710.92000 2014-05-13 09:03:00 | 2711.83000 | 2712.34000 | 2710.86000 | 2711.87000 | 15.4710 | 41956.9400 | 2711.97001 2014-05-13 09:04:00 | 2711.89000 | 2712.00000 | 2710.50000 | 2711.46000 | 13.7750 | 37349.7300 | 2711.40997 2014-05-13 09:05:00 | 2711.44000 | 2711.50000 | 2710.91000 | 2710.93000 | 7.3770 | 20001.5200 | 2711.32999 2014-05-13 09:06:00 | 2710.95000 | 2711.46000 | 2710.41000 | 2710.41000 | 6.6830 | 18115.2900 | 2710.65001 2014-05-13 09:07:00 | 2710.35000 | 2710.98000 | 2710.00000 | 2710.22000 | 38.0811 | 103217.1900 | 2710.46001 2014-05-13 09:08:00 | 2710.27000 | 2710.97000 | 2710.27000 | 2710.45000 | 15.1130 | 40965.1800 | 2710.59002 2014-05-13 09:09:00 | 2710.52000 | 2710.90000 | 2710.03000 | 2710.03000 | 8.0770 | 21891.3700 | 2710.32999 2014-05-13 09:10:00 | 2710.59000 | 2710.98000 | 2710.59000 | 2710.75000 | 12.9260 | 35040.7000 | 2710.86998 2014-05-13 09:11:00 | 2710.71000 | 2710.71000 | 2710.71000 | 2710.71000 | 0.3500 | 948.7500 | 2710.71000 2014-05-13 09:12:00 | 2710.46000 | 2710.46000 | 2709.50000 | 2710.03000 | 28.4130 | 77000.2100 | 2710.03003 2014-05-13 09:13:00 | 2710.03000 | 2710.03000 | 2710.03000 | 2710.03000 | 2.2410 | 6073.1800 | 2710.03000 2014-05-13 09:14:00 | 2709.50000 | 2709.55000 | 2708.88000 | 2708.88000 | 3.5000 | 9482.8900 | 2709.40000 2014-05-13 09:15:00 | 2709.44000 | 2709.44000 | 2708.11000 | 2708.11000 | 6.6780 | 18090.2800 | 2708.94000 2014-05-13 09:16:00 | 2708.11000 | 2708.47000 | 2708.00000 | 2708.00000 | 16.6650 | 45131.4400 | 2708.15997 2014-05-13 09:17:00 | 2708.01000 | 2708.10000 | 2708.00000 | 2708.10000 | 13.1910 | 35721.6600 | 2708.03000 2014-05-13 09:18:00 | 2708.10000 | 2709.96000 | 2708.10000 | 2709.76000 | 1.9800 | 5364.4700 | 2709.33000 2014-05-13 09:19:00 | 2709.76000 | 2712.04000 | 2709.56000 | 2712.04000 | 11.2360 | 30459.7400 | 2710.90998 2014-05-13 09:20:00 | 2712.50000 | 2712.99000 | 2711.61000 | 2712.11000 | 9.8980 | 26850.2200 | 2712.68999 2014-05-13 09:21:00 | 2712.11000 | 2713.00000 | 2711.06000 | 2711.06000 | 33.6940 | 91373.2100 | 2711.85005 2014-05-13 09:22:00 | 2711.12000 | 2711.15000 | 2710.50000 | 2710.68000 | 7.3890 | 20032.0000 | 2711.06000 2014-05-13 09:23:00 | 2710.14000 | 2710.14000 | 2709.50000 | 2709.50000 | 10.2640 | 27815.7200 | 2710.03002 2014-05-13 09:24:00 | 2709.50000 | 2710.00000 | 2709.24000 | 2709.26000 | 9.2360 | 25024.5600 | 2709.45999 2014-05-13 09:25:00 | 2709.62000 | 2710.02000 | 2709.26000 | 2710.02000 | 12.2830 | 33282.5400 | 2709.64001 2014-05-13 09:26:00 | 2710.04000 | 2711.00000 | 2710.04000 | 2711.00000 | 2.4950 | 6763.2600 | 2710.73000 2014-05-13 09:27:00 | 2711.00000 | 2711.50000 | 2711.00000 | 2711.50000 | 5.0770 | 13763.9500 | 2711.03999 2014-05-13 09:28:00 | 2711.11000 | 2713.00000 | 2711.09000 | 2712.00000 | 16.7100 | 45318.1700 | 2712.04000 2014-05-13 09:29:00 | 2712.13000 | 2717.16000 | 2712.13000 | 2712.97000 | 104.2731 | 283098.2200 | 2714.97012 2014-05-13 09:30:00 | 2716.02000 | 2718.00000 | 2716.02000 | 2716.27000 | 51.7731 | 140659.1500 | 2716.84006 2014-05-13 09:31:00 | 2716.22000 | 2716.22000 | 2712.10000 | 2714.98000 | 13.2180 | 35889.5300 | 2715.19999 2014-05-13 09:32:00 | 2714.98000 | 2714.98000 | 2713.60000 | 2713.98000 | 4.4330 | 12031.7100 | 2714.12000 2014-05-13 09:33:00 | 2713.98000 | 2714.20000 | 2713.93000 | 2714.20000 | 16.9300 | 45948.9700 | 2714.06000 2014-05-13 09:34:00 | 2714.20000 | 2714.30000 | 2712.26000 | 2713.92000 | 24.9180 | 67622.2700 | 2713.78998 2014-05-13 09:35:00 | 2713.50000 | 2713.52000 | 2712.00000 | 2712.50000 | 18.0180 | 48889.0500 | 2713.34999 2014-05-13 09:36:00 | 2712.50000 | 2714.30000 | 2712.38000 | 2713.47000 | 34.9500 | 94828.7700 | 2713.27000 2014-05-13 09:37:00 | 2712.71000 | 2714.23000 | 2712.71000 | 2713.46000 | 9.0540 | 24568.0200 | 2713.50001 2014-05-13 09:38:00 | 2713.46000 | 2713.49000 | 2711.56000 | 2713.45000 | 10.3130 | 27981.8000 | 2713.26001 2014-05-13 09:39:00 | 2713.00000 | 2713.04000 | 2711.65000 | 2713.00000 | 10.3990 | 28211.1400 | 2712.87000 2014-05-13 09:40:00 | 2713.00000 | 2713.46000 | 2713.00000 | 2713.04000 | 1.0770 | 2922.1300 | 2713.21000 2014-05-13 09:41:00 | 2712.96000 | 2713.50000 | 2712.92000 | 2713.00000 | 23.0380 | 62511.0300 | 2713.38998 2014-05-13 09:42:00 | 2713.96000 | 2714.00000 | 2713.96000 | 2714.00000 | 6.3450 | 17220.2900 | 2713.98999 2014-05-13 09:43:00 | 2714.28000 | 2715.50000 | 2714.00000 | 2715.00000 | 16.0220 | 43493.5200 | 2714.61001 2014-05-13 09:44:00 | 2714.88000 | 2715.02000 | 2714.63000 | 2714.67000 | 11.1770 | 30344.0600 | 2714.86999 2014-05-13 09:45:00 | 2714.69000 | 2714.69000 | 2712.96000 | 2713.10000 | 8.5800 | 23286.5200 | 2714.05000 2014-05-13 09:46:00 | 2713.98000 | 2714.00000 | 2712.98000 | 2712.98000 | 11.2290 | 30467.0200 | 2713.24000 2014-05-13 09:47:00 | 2713.02000 | 2713.20000 | 2712.99999 | 2713.02000 | 3.7250 | 10105.9400 | 2712.99999 2014-05-13 09:48:00 | 2713.40000 | 2713.90000 | 2712.98000 | 2713.00000 | 14.4330 | 39159.3000 | 2713.18002 2014-05-13 09:49:00 | 2712.98000 | 2713.04000 | 2712.96000 | 2713.02000 | 10.0410 | 27241.2000 | 2713.00000 2014-05-13 09:50:00 | 2713.02000 | 2713.02000 | 2712.83000 | 2712.83000 | 27.0370 | 73350.8600 | 2712.97997 2014-05-13 09:51:00 | 2712.79000 | 2713.86000 | 2712.79000 | 2713.86000 | 9.5730 | 25971.7200 | 2713.02001 2014-05-13 09:52:00 | 2713.56000 | 2713.88000 | 2713.00000 | 2713.88000 | 12.0400 | 32665.9700 | 2713.12000 2014-05-13 09:53:00 | 2713.88000 | 2714.22000 | 2713.01000 | 2713.92000 | 12.0700 | 32757.1300 | 2713.93000 2014-05-13 09:54:00 | 2714.00000 | 2714.04000 | 2714.00000 | 2714.04000 | 2.3040 | 6253.0900 | 2714.02000 2014-05-13 09:55:00 | 2714.12000 | 2714.40000 | 2714.12000 | 2714.20000 | 4.3910 | 11918.7800 | 2714.36000 2014-05-13 09:56:00 | 2714.50000 | 2715.50000 | 2714.50000 | 2715.00000 | 9.3070 | 25268.4800 | 2714.99999 2014-05-13 09:57:00 | 2715.02000 | 2715.02000 | 2714.50000 | 2714.96000 | 7.0680 | 19189.0400 | 2714.91999 2014-05-13 09:58:00 | 2714.06000 | 2714.50000 | 2714.00000 | 2714.10000 | 13.6370 | 37011.9500 | 2714.07998 2014-05-13 09:59:00 | 2714.10000 | 2714.10000 | 2712.84000 | 2712.84000 | 22.7320 | 61679.4900 | 2713.33002 2014-05-13 10:00:00 | 2712.96000 | 2713.52000 | 2712.96000 | 2713.50000 | 23.4700 | 63674.4600 | 2713.01000 2014-05-13 10:01:00 | 2713.50000 | 2713.70000 | 2713.00000 | 2713.22000 | 2.2670 | 6150.4900 | 2713.05000 2014-05-13 10:02:00 | 2713.03000 | 2713.03000 | 2713.03000 | 2713.03000 | 6.3410 | 17203.3200 | 2713.03000 2014-05-13 10:03:00 | 2713.23000 | 2713.99000 | 2713.23000 | 2713.99000 | 2.6130 | 7090.0700 | 2713.38000 2014-05-13 10:04:00 | 2714.00000 | 2714.50000 | 2714.00000 | 2714.02000 | 11.5140 | 31249.3700 | 2714.03002 2014-05-13 10:05:00 | 2714.50000 | 2715.06000 | 2714.50000 | 2715.06000 | 17.9130 | 48632.9700 | 2714.95002 2014-05-13 10:06:00 | 2715.56000 | 2716.06000 | 2715.52000 | 2715.57000 | 20.6760 | 56150.4300 | 2715.72997 2014-05-13 10:07:00 | 2715.61000 | 2716.00000 | 2715.59000 | 2716.00000 | 13.1570 | 35733.7400 | 2715.94999 2014-05-13 10:08:00 | 2715.60000 | 2716.46000 | 2715.00000 | 2715.99000 | 32.8241 | 89138.9800 | 2715.66005 2014-05-13 10:09:00 | 2716.00000 | 2717.07000 | 2716.00000 | 2717.07000 | 22.2210 | 60372.0900 | 2716.89001 2014-05-13 10:10:00 | 2717.07000 | 2720.00000 | 2717.02000 | 2720.00000 | 47.9399 | 130301.1800 | 2718.01000 2014-05-13 10:11:00 | 2718.10000 | 2720.00000 | 2718.10000 | 2719.20000 | 28.7050 | 78058.6500 | 2719.33995 2014-05-13 10:12:00 | 2719.22000 | 2721.00000 | 2718.70000 | 2721.00000 | 20.5370 | 55864.3700 | 2720.17998 2014-05-13 10:13:00 | 2721.05000 | 2722.19000 | 2720.01000 | 2721.00000 | 31.7701 | 86458.0800 | 2721.37000 2014-05-13 10:14:00 | 2720.21000 | 2720.70000 | 2719.90000 | 2720.00000 | 17.3380 | 47160.1700 | 2720.04999 2014-05-13 10:15:00 | 2720.06000 | 2720.08000 | 2719.58000 | 2720.00000 | 14.4870 | 39402.7700 | 2719.86998 2014-05-13 10:16:00 | 2719.12000 | 2719.12000 | 2718.19000 | 2719.12000 | 0.9990 | 2715.5900 | 2718.31000 2014-05-13 10:17:00 | 2720.00000 | 2721.98000 | 2718.24000 | 2721.02000 | 75.1180 | 204379.6100 | 2720.77995 2014-05-13 10:18:00 | 2721.02000 | 2721.76000 | 2719.05000 | 2720.00000 | 10.9010 | 29654.4300 | 2720.34000 2014-05-13 10:19:00 | 2720.02000 | 2720.94000 | 2718.31000 | 2720.14000 | 40.5080 | 110177.3000 | 2719.88997 2014-05-13 10:20:00 | 2719.23000 | 2721.00000 | 2719.23000 | 2721.00000 | 21.6010 | 58756.4000 | 2720.08001 2014-05-13 10:21:00 | 2721.00000 | 2721.00000 | 2719.96000 | 2719.98000 | 13.0190 | 35416.9400 | 2720.40000 2014-05-13 10:22:00 | 2719.98000 | 2721.68000 | 2719.30000 | 2719.39000 | 20.6640 | 56208.1300 | 2720.10003 2014-05-13 10:23:00 | 2719.39000 | 2719.39000 | 2717.04000 | 2717.19000 | 17.4660 | 47471.9600 | 2717.95997 2014-05-13 10:24:00 | 2717.58000 | 2718.73000 | 2717.01000 | 2717.74000 | 15.9600 | 43383.8200 | 2718.28000 2014-05-13 10:25:00 | 2718.16000 | 2718.24000 | 2717.01000 | 2717.51000 | 19.6370 | 53370.0600 | 2717.82998 2014-05-13 10:26:00 | 2717.12000 | 2717.14000 | 2715.01000 | 2715.01000 | 49.2110 | 133664.8500 | 2716.16002 2014-05-13 10:27:00 | 2717.84000 | 2717.84000 | 2716.09000 | 2716.23000 | 12.1170 | 32921.4300 | 2716.95999 2014-05-13 10:28:00 | 2716.32000 | 2716.90000 | 2716.30000 | 2716.52000 | 10.1100 | 27463.4300 | 2716.46000 2014-05-13 10:29:00 | 2716.93000 | 2717.98000 | 2716.81000 | 2717.98000 | 10.2350 | 27811.2400 | 2717.26998 2014-05-13 10:30:00 | 2717.98000 | 2718.00000 | 2717.54000 | 2717.54000 | 3.8290 | 10406.8000 | 2717.89000 2014-05-13 10:31:00 | 2717.57000 | 2717.57000 | 2717.57000 | 2717.57000 | 0.6140 | 1668.5900 | 2717.57000 2014-05-13 10:32:00 | 2717.57000 | 2717.57000 | 2717.57000 | 2717.57000 | 0.1000 | 271.7600 | 2717.57000 2014-05-13 10:33:00 | 2717.59000 | 2717.59000 | 2717.01000 | 2717.01000 | 6.9530 | 18895.0700 | 2717.54001 2014-05-13 10:34:00 | 2717.01000 | 2717.34000 | 2716.54000 | 2717.34000 | 8.1630 | 22179.7800 | 2717.11001 2014-05-13 10:35:00 | 2717.34000 | 2717.99000 | 2717.30000 | 2717.32000 | 3.6130 | 9819.1400 | 2717.73000 2014-05-13 10:36:00 | 2717.32000 | 2717.32000 | 2716.75000 | 2716.75000 | 21.5510 | 58558.3300 | 2717.20001 2014-05-13 10:37:00 | 2716.72000 | 2716.72000 | 2716.54000 | 2716.70000 | 8.0600 | 21896.4800 | 2716.69000 2014-05-13 10:38:00 | 2716.72000 | 2718.23000 | 2716.63000 | 2717.98000 | 18.8240 | 51158.5000 | 2717.73003 2014-05-13 10:39:00 | 2717.80000 | 2718.18000 | 2717.01000 | 2717.82000 | 47.2510 | 128409.6600 | 2717.61002 2014-05-13 10:40:00 | 2717.88000 | 2717.88000 | 2717.85000 | 2717.85000 | 0.7850 | 2133.5200 | 2717.85000 2014-05-13 10:41:00 | 2717.43000 | 2717.43000 | 2717.12000 | 2717.12000 | 2.0250 | 5502.7700 | 2717.42000 2014-05-13 10:42:00 | . | . | . | . | . | . | . 2014-05-13 10:43:00 | 2717.19000 | 2717.21000 | 2717.18000 | 2717.18000 | 3.7020 | 10059.0300 | 2717.19000 2014-05-13 10:44:00 | 2717.20000 | 2717.48000 | 2717.20000 | 2717.27000 | 12.4580 | 33851.6800 | 2717.25999 2014-05-13 10:45:00 | 2717.26000 | 2717.50000 | 2717.18000 | 2717.18000 | 4.8700 | 13233.3500 | 2717.32000 2014-05-13 10:46:00 | 2717.18000 | 2717.18000 | 2716.02000 | 2716.02000 | 7.4090 | 20128.3600 | 2716.74000 2014-05-13 10:47:00 | 2716.02000 | 2716.02000 | 2715.50000 | 2715.50000 | 2.8910 | 7851.6000 | 2715.88000 2014-05-13 10:48:00 | 2715.38000 | 2715.41000 | 2715.33000 | 2715.38000 | 14.9580 | 40616.6400 | 2715.37999 2014-05-13 10:49:00 | 2715.24000 | 2715.24000 | 2715.24000 | 2715.24000 | 3.0990 | 8414.5300 | 2715.24000 2014-05-13 10:50:00 | 2715.22000 | 2716.20000 | 2715.00000 | 2715.03000 | 44.8749 | 121844.8600 | 2715.20992 2014-05-13 10:51:00 | 2715.12000 | 2715.15000 | 2713.16000 | 2714.59000 | 16.8640 | 45781.3100 | 2714.74002 2014-05-13 10:52:00 | 2714.25000 | 2715.00000 | 2714.25000 | 2715.00000 | 16.8970 | 45870.7600 | 2714.72998 2014-05-13 10:53:00 | 2714.70000 | 2714.70000 | 2712.70000 | 2712.70000 | 18.9000 | 51287.6500 | 2713.63000 2014-05-13 10:54:00 | 2712.55000 | 2713.14000 | 2712.00000 | 2713.14000 | 14.5190 | 39382.9400 | 2712.50999 2014-05-13 10:55:00 | 2713.14000 | 2714.80000 | 2713.10000 | 2714.04000 | 39.8710 | 108204.8100 | 2713.87002 2014-05-13 10:56:00 | 2714.04000 | 2715.00000 | 2713.24000 | 2713.51000 | 19.1780 | 52052.7000 | 2714.18999 2014-05-13 10:57:00 | 2714.26000 | 2714.69000 | 2713.58000 | 2714.69000 | 46.3820 | 125885.7500 | 2714.11003 2014-05-13 10:58:00 | 2714.71000 | 2715.00000 | 2713.40000 | 2713.50000 | 47.5630 | 129088.7100 | 2714.06005 2014-05-13 10:59:00 | 2714.37000 | 2714.75000 | 2713.57000 | 2714.34000 | 7.8960 | 21434.1400 | 2714.55999 2014-05-13 11:00:00 | 2714.80000 | 2715.26000 | 2714.80000 | 2714.99000 | 23.5580 | 63961.1600 | 2715.04998 2014-05-13 11:01:00 | 2714.25000 | 2716.56000 | 2714.02000 | 2714.99000 | 47.4120 | 128745.8800 | 2715.47004 2014-05-13 11:02:00 | 2715.02000 | 2715.38000 | 2715.02000 | 2715.38000 | 5.5380 | 15037.3700 | 2715.31000 2014-05-13 11:03:00 | 2715.30000 | 2715.43000 | 2715.08000 | 2715.08000 | 7.3820 | 20045.0000 | 2715.39001 2014-05-13 11:04:00 | 2715.02000 | 2715.02000 | 2714.72000 | 2714.72000 | 9.7070 | 26354.1900 | 2714.96999 2014-05-13 11:05:00 | 2714.72000 | 2715.00000 | 2714.70000 | 2715.00000 | 2.5700 | 6976.9700 | 2714.77000 2014-05-13 11:06:00 | 2714.70000 | 2714.70000 | 2714.02000 | 2714.02000 | 1.7080 | 4636.1900 | 2714.40000 2014-05-13 11:07:00 | 2714.02000 | 2714.02000 | 2708.00000 | 2708.00000 | 75.8061 | 205483.9000 | 2710.64989 2014-05-13 11:08:00 | 2708.00000 | 2708.00000 | 2701.88000 | 2702.99000 | 125.6280 | 339633.9800 | 2703.48991 2014-05-13 11:09:00 | 2703.43000 | 2706.86000 | 2703.00000 | 2705.50000 | 67.6301 | 182926.5500 | 2704.81000 2014-05-13 11:10:00 | 2705.26000 | 2705.26000 | 2703.80000 | 2703.80000 | 62.5229 | 169125.1500 | 2705.01007 2014-05-13 11:11:00 | 2703.02000 | 2703.41000 | 2701.53000 | 2702.97000 | 60.8009 | 164329.0500 | 2702.74002 2014-05-13 11:12:00 | 2702.97000 | 2703.00000 | 2701.74000 | 2702.54000 | 24.3080 | 65686.8200 | 2702.26998 2014-05-13 11:13:00 | 2703.00000 | 2704.77000 | 2701.90000 | 2701.92000 | 9.3390 | 25243.7100 | 2703.04000 2014-05-13 11:14:00 | 2703.69000 | 2704.47000 | 2702.16000 | 2704.10000 | 33.9280 | 91711.5800 | 2703.11998 2014-05-13 11:15:00 | 2704.80000 | 2706.73000 | 2704.08000 | 2706.02000 | 29.7180 | 80402.7600 | 2705.51998 2014-05-13 11:16:00 | 2706.02000 | 2706.30000 | 2705.02000 | 2706.16000 | 24.8840 | 67336.2000 | 2706.00004 2014-05-13 11:17:00 | 2706.16000 | 2707.62000 | 2702.50000 | 2703.01000 | 31.3440 | 84783.4500 | 2704.93005 2014-05-13 11:18:00 | 2703.00000 | 2703.62000 | 2702.96000 | 2703.22000 | 2.7700 | 7488.3200 | 2703.36000 2014-05-13 11:19:00 | 2703.42000 | 2708.14000 | 2703.42000 | 2704.91000 | 16.1000 | 43547.5200 | 2704.81000 2014-05-13 11:20:00 | 2704.77000 | 2707.96000 | 2704.15000 | 2705.99000 | 34.2900 | 92784.5500 | 2705.88000 2014-05-13 11:21:00 | 2706.14000 | 2706.41000 | 2705.00000 | 2706.00000 | 16.2220 | 43897.5100 | 2706.05001 2014-05-13 11:22:00 | 2705.96000 | 2705.98000 | 2704.99000 | 2705.01000 | 42.6609 | 115399.9900 | 2705.05001 2014-05-13 11:23:00 | 2704.42000 | 2704.93000 | 2703.60000 | 2703.93000 | 38.8690 | 105103.2400 | 2704.03999 2014-05-13 11:24:00 | 2703.95000 | 2704.80000 | 2703.93000 | 2704.80000 | 15.5850 | 42141.7500 | 2703.98997 2014-05-13 11:25:00 | 2704.80000 | 2704.80000 | 2704.00000 | 2704.36000 | 13.2360 | 35795.7900 | 2704.42998 2014-05-13 11:26:00 | 2704.03000 | 2704.03000 | 2703.85000 | 2703.85000 | 27.8800 | 75385.0900 | 2703.91000 2014-05-13 11:27:00 | 2703.85000 | 2703.87000 | 2703.85000 | 2703.87000 | 12.6410 | 34179.4100 | 2703.85000 2014-05-13 11:28:00 | 2703.87000 | 2704.33000 | 2703.84000 | 2704.33000 | 10.2310 | 27664.0000 | 2703.94000 2014-05-13 11:29:00 | 2704.36000 | 2705.12000 | 2704.36000 | 2705.12000 | 12.4490 | 33673.8800 | 2704.95000 2014-05-13 11:30:00 | 2705.18000 | 2706.00000 | 2703.84000 | 2704.42000 | 40.4110 | 109305.3300 | 2704.84002 2014-05-13 11:31:00 | 2705.04000 | 2705.04000 | 2703.97000 | 2704.17000 | 14.9670 | 40472.9100 | 2704.13998 2014-05-13 11:32:00 | 2704.24000 | 2704.31000 | 2703.80000 | 2703.82000 | 30.9150 | 83591.1100 | 2703.89994 2014-05-13 11:33:00 | 2703.88000 | 2704.86000 | 2703.84000 | 2703.99000 | 12.2450 | 33111.6100 | 2704.08998 2014-05-13 11:34:00 | 2703.82000 | 2704.88000 | 2703.80000 | 2704.88000 | 16.7180 | 45204.0200 | 2703.90999 2014-05-13 11:35:00 | 2705.00000 | 2706.00000 | 2705.00000 | 2705.26000 | 8.7890 | 23775.7000 | 2705.17000 2014-05-13 11:36:00 | 2704.10000 | 2707.96000 | 2704.00000 | 2707.33000 | 17.9220 | 48486.2800 | 2705.41001 2014-05-13 11:37:00 | 2705.15000 | 2706.00000 | 2703.92000 | 2704.44000 | 30.9291 | 83649.1700 | 2704.54999 2014-05-13 11:38:00 | 2704.49000 | 2706.00000 | 2703.98000 | 2704.42000 | 13.5780 | 36726.4100 | 2704.84999 2014-05-13 11:39:00 | 2704.54000 | 2704.96000 | 2703.98000 | 2704.96000 | 36.2710 | 98084.7800 | 2704.22001 2014-05-13 11:40:00 | 2704.03000 | 2704.10000 | 2704.01000 | 2704.01000 | 8.5980 | 23249.1500 | 2704.01999 2014-05-13 11:41:00 | 2704.03000 | 2705.00000 | 2704.03000 | 2705.00000 | 9.0300 | 24423.9700 | 2704.76000 2014-05-13 11:42:00 | 2704.61000 | 2706.00000 | 2704.28000 | 2705.06000 | 8.9140 | 24112.6300 | 2705.03001 2014-05-13 11:43:00 | 2706.00000 | 2707.69000 | 2704.16000 | 2705.84000 | 25.1410 | 68034.1900 | 2706.11001 2014-05-13 11:44:00 | 2705.84000 | 2706.82000 | 2703.03000 | 2703.75000 | 50.4031 | 136371.0100 | 2705.61006 2014-05-13 11:45:00 | 2703.64000 | 2704.45000 | 2702.01000 | 2703.00000 | 47.8781 | 129442.7200 | 2703.58997 2014-05-13 11:46:00 | 2703.13000 | 2703.96000 | 2702.43000 | 2702.43000 | 16.1510 | 43657.4900 | 2703.08001 2014-05-13 11:47:00 | 2702.50000 | 2703.16000 | 2702.10000 | 2702.12000 | 24.6320 | 66569.0700 | 2702.54002 2014-05-13 11:48:00 | 2703.16000 | 2703.16000 | 2702.10000 | 2702.10000 | 16.2400 | 43896.2700 | 2702.97000 2014-05-13 11:49:00 | 2702.10000 | 2702.21000 | 2702.00000 | 2702.00000 | 8.6110 | 23267.8600 | 2702.11000 2014-05-13 11:50:00 | 2702.00000 | 2702.06000 | 2701.16000 | 2701.16000 | 17.7450 | 47942.4200 | 2701.73997 2014-05-13 11:51:00 | 2701.15000 | 2701.67000 | 2701.00000 | 2701.00000 | 18.3180 | 49483.0700 | 2701.33999 2014-05-13 11:52:00 | 2701.02000 | 2701.86000 | 2701.00000 | 2701.00000 | 18.2360 | 49255.7600 | 2701.01997 2014-05-13 11:53:00 | 2701.30000 | 2702.12000 | 2701.28000 | 2702.12000 | 10.4760 | 28303.6800 | 2701.75998 2014-05-13 11:54:00 | 2702.62000 | 2702.66000 | 2702.56000 | 2702.62000 | 9.6630 | 26115.3100 | 2702.61001 2014-05-13 11:55:00 | 2701.41000 | 2702.88000 | 2701.41000 | 2701.79000 | 36.7710 | 99355.9300 | 2702.02001 2014-05-13 11:56:00 | 2701.30000 | 2703.06000 | 2701.30000 | 2703.02000 | 9.4850 | 25636.0500 | 2702.79998 2014-05-13 11:57:00 | 2702.45000 | 2703.34000 | 2702.32000 | 2703.34000 | 10.6640 | 28819.8200 | 2702.53002 2014-05-13 11:58:00 | 2703.29000 | 2703.31000 | 2702.02000 | 2702.03000 | 5.9680 | 16133.0100 | 2703.25000 2014-05-13 11:59:00 | 2702.03000 | 2702.93000 | 2702.03000 | 2702.93000 | 0.4920 | 1329.7600 | 2702.76000 2014-05-13 12:00:00 | 2703.38000 | 2706.55000 | 2703.38000 | 2704.77000 | 26.3190 | 71180.0900 | 2704.50999 2014-05-13 12:01:00 | 2705.29000 | 2706.50000 | 2704.80000 | 2706.50000 | 93.0801 | 251819.8500 | 2705.41000 2014-05-13 12:02:00 | 2705.33000 | 2706.47000 | 2704.99000 | 2706.10000 | 23.2500 | 62900.9400 | 2705.42000 2014-05-13 12:03:00 | 2706.00000 | 2706.00000 | 2703.50000 | 2703.99000 | 29.0210 | 78479.2200 | 2704.22001 2014-05-13 12:04:00 | . | . | . | . | . | . | . 2014-05-13 12:05:00 | 2704.00000 | 2704.96000 | 2704.00000 | 2704.47000 | 1.3810 | 3734.4900 | 2704.19000 2014-05-13 12:06:00 | 2704.47000 | 2704.47000 | 2703.48000 | 2703.91000 | 9.3060 | 25166.4500 | 2704.31999 2014-05-13 12:07:00 | . | . | . | . | . | . | . 2014-05-13 12:08:00 | 2703.91000 | 2703.91000 | 2703.91000 | 2703.91000 | 0.4400 | 1189.7200 | 2703.91000 2014-05-13 12:09:00 | 2703.91000 | 2703.91000 | 2703.91000 | 2703.91000 | 0.2800 | 757.0900 | 2703.91000 2014-05-13 12:10:00 | 2703.97000 | 2703.97000 | 2703.13000 | 2703.50000 | 8.4890 | 22950.3000 | 2703.53000 2014-05-13 12:11:00 | 2703.50000 | 2703.59000 | 2703.50000 | 2703.59000 | 0.5790 | 1565.3500 | 2703.55000 2014-05-13 12:12:00 | 2703.54000 | 2703.54000 | 2703.39000 | 2703.45000 | 7.6530 | 20689.7100 | 2703.48001 2014-05-13 12:13:00 | 2703.55000 | 2703.55000 | 2701.98000 | 2701.98000 | 13.9040 | 37572.6900 | 2702.29002 2014-05-13 12:14:00 | 2703.37000 | 2703.37000 | 2701.94000 | 2702.36000 | 47.7220 | 128970.6500 | 2702.54004 2014-05-13 12:15:00 | 2702.99000 | 2704.74000 | 2700.12000 | 2703.59000 | 61.0140 | 164838.6100 | 2701.65009 2014-05-13 12:16:00 | 2703.55000 | 2703.55000 | 2700.79000 | 2701.31000 | 22.0200 | 59491.9500 | 2701.72000 2014-05-13 12:17:00 | 2702.00000 | 2702.96000 | 2702.00000 | 2702.96000 | 1.0000 | 2702.0600 | 2702.06000 2014-05-13 12:18:00 | 2701.60000 | 2702.06000 | 2701.20000 | 2701.92000 | 12.5290 | 33846.9700 | 2701.49000 2014-05-13 12:19:00 | 2701.92000 | 2702.50000 | 2701.92000 | 2702.31000 | 14.1340 | 38190.3500 | 2702.02002 2014-05-13 12:20:00 | 2702.31000 | 2703.00000 | 2702.31000 | 2702.77000 | 4.5270 | 12234.4300 | 2702.54999 2014-05-13 12:21:00 | 2702.76000 | 2704.62000 | 2702.76000 | 2703.04000 | 73.6029 | 199011.2400 | 2703.85008 2014-05-13 12:22:00 | 2703.24000 | 2704.32000 | 2703.24000 | 2703.63000 | 17.2570 | 46658.8600 | 2703.75998 2014-05-13 12:23:00 | 2703.96000 | 2704.76000 | 2703.22000 | 2704.26000 | 23.1320 | 62543.1200 | 2703.75002 2014-05-13 12:24:00 | 2704.41000 | 2705.00000 | 2704.11000 | 2705.00000 | 49.2090 | 133095.5700 | 2704.69998 2014-05-13 12:25:00 | 2705.00000 | 2705.89000 | 2704.36000 | 2704.44000 | 15.6170 | 42243.6500 | 2704.97998 2014-05-13 12:26:00 | 2705.30000 | 2705.30000 | 2703.42000 | 2703.46000 | 10.0300 | 27128.2000 | 2704.71000 2014-05-13 12:27:00 | 2703.29000 | 2703.50000 | 2702.94000 | 2702.94000 | 6.4450 | 17421.9000 | 2703.16999 2014-05-13 12:28:00 | 2702.91000 | 2703.16000 | 2702.01000 | 2703.16000 | 30.8270 | 83309.7300 | 2702.48997 2014-05-13 12:29:00 | 2702.96000 | 2703.00000 | 2702.12000 | 2702.51000 | 14.4420 | 39030.6500 | 2702.58001 2014-05-13 12:30:00 | 2702.54000 | 2704.32000 | 2702.54000 | 2704.00000 | 2.5740 | 6958.0200 | 2703.19000 2014-05-13 12:31:00 | 2704.00000 | 2705.67000 | 2703.78000 | 2704.56000 | 17.6900 | 47856.3800 | 2705.28000 2014-05-13 12:32:00 | 2704.69000 | 2704.69000 | 2702.44000 | 2702.47000 | 70.3740 | 190255.4200 | 2703.49010 2014-05-13 12:33:00 | 2703.89000 | 2703.89000 | 2703.00000 | 2703.10000 | 17.4490 | 47168.3100 | 2703.20999 2014-05-13 12:34:00 | 2703.12000 | 2703.12000 | 2703.01000 | 2703.04000 | 5.3260 | 14396.4500 | 2703.04999 2014-05-13 12:35:00 | 2703.04000 | 2704.50000 | 2703.04000 | 2703.60000 | 11.4040 | 30828.4100 | 2703.30002 2014-05-13 12:36:00 | 2703.60000 | 2705.93000 | 2703.60000 | 2705.00000 | 19.6470 | 53142.8900 | 2704.88998 2014-05-13 12:37:00 | 2705.63000 | 2706.00000 | 2703.88000 | 2704.58000 | 23.1480 | 62607.0100 | 2704.63998 2014-05-13 12:38:00 | 2704.61000 | 2705.04000 | 2704.61000 | 2705.04000 | 2.2900 | 6193.9500 | 2704.78000 2014-05-13 12:39:00 | 2705.43000 | 2706.00000 | 2703.25000 | 2704.85000 | 26.0170 | 70388.6800 | 2705.48997 2014-05-13 12:40:00 | 2704.25000 | 2704.98000 | 2704.25000 | 2704.98000 | 1.5210 | 4113.8200 | 2704.68000 2014-05-13 12:41:00 | . | . | . | . | . | . | . 2014-05-13 12:42:00 | 2704.36000 | 2704.95000 | 2703.60000 | 2703.60000 | 27.7630 | 75069.6900 | 2703.95003 2014-05-13 12:43:00 | 2703.60000 | 2704.85000 | 2703.58000 | 2703.60000 | 49.9941 | 135200.4400 | 2704.33008 2014-05-13 12:44:00 | 2703.60000 | 2704.83000 | 2703.60000 | 2704.00000 | 76.6151 | 207191.7800 | 2704.32014 2014-05-13 12:45:00 | 2704.54000 | 2704.90000 | 2703.60000 | 2704.80000 | 12.5900 | 34051.3700 | 2704.64000 2014-05-13 12:46:00 | 2704.32000 | 2704.87000 | 2703.77000 | 2704.45000 | 11.6600 | 31531.7600 | 2704.27000 2014-05-13 12:47:00 | 2703.69000 | 2704.81000 | 2703.69000 | 2703.77000 | 4.0010 | 10819.2000 | 2704.12000 2014-05-13 12:48:00 | 2704.49000 | 2704.67000 | 2703.86000 | 2703.86000 | 66.7590 | 180533.7600 | 2704.25998 2014-05-13 12:49:00 | 2704.02000 | 2704.62000 | 2704.02000 | 2704.02000 | 1.5170 | 4102.3000 | 2704.22000 2014-05-13 12:50:00 | 2704.03000 | 2704.07000 | 2704.03000 | 2704.07000 | 1.1500 | 3109.6400 | 2704.04000 2014-05-13 12:51:00 | 2704.07000 | 2704.07000 | 2704.07000 | 2704.07000 | 0.1950 | 527.2900 | 2704.07000 2014-05-13 12:52:00 | . | . | . | . | . | . | . 2014-05-13 12:53:00 | . | . | . | . | . | . | . 2014-05-13 12:54:00 | . | . | . | . | . | . | . 2014-05-13 12:55:00 | 2703.86000 | 2703.86000 | 2703.24000 | 2703.80000 | 0.9010 | 2435.8500 | 2703.50000 2014-05-13 12:56:00 | 2703.80000 | 2703.88000 | 2703.07000 | 2703.88000 | 9.3310 | 25223.7900 | 2703.22000 2014-05-13 12:57:00 | 2703.88000 | 2705.99000 | 2703.86000 | 2705.99000 | 27.9930 | 75710.9100 | 2704.64003 2014-05-13 12:58:00 | 2706.55000 | 2708.14000 | 2706.55000 | 2707.91000 | 53.8179 | 145715.8200 | 2707.56996 2014-05-13 12:59:00 | 2707.91000 | 2707.91000 | 2705.80000 | 2707.17000 | 11.6410 | 31508.6200 | 2706.69000 2014-05-13 13:00:00 | 2707.46000 | 2708.12000 | 2706.89000 | 2707.89000 | 1.8770 | 5082.1900 | 2707.61000 2014-05-13 13:01:00 | 2704.88000 | 2706.99000 | 2704.88000 | 2706.98000 | 51.2130 | 138578.3100 | 2705.92006 2014-05-13 13:02:00 | 2706.50000 | 2707.43000 | 2705.92000 | 2706.78000 | 26.7480 | 72394.3900 | 2706.52998 2014-05-13 13:03:00 | 2707.50000 | 2707.50000 | 2706.19000 | 2707.45000 | 68.9761 | 186703.7000 | 2706.78990 2014-05-13 13:04:00 | 2707.45000 | 2707.45000 | 2705.76000 | 2706.14000 | 32.1760 | 87094.6200 | 2706.81995 2014-05-13 13:05:00 | 2706.52000 | 2706.85000 | 2705.57000 | 2705.63000 | 31.7290 | 85865.4600 | 2706.20999 2014-05-13 13:06:00 | 2705.84000 | 2706.78000 | 2705.12000 | 2705.35000 | 32.4759 | 87881.5200 | 2706.04995 2014-05-13 13:07:00 | 2706.66000 | 2706.66000 | 2705.10000 | 2705.10000 | 30.5190 | 82575.1600 | 2705.69999 2014-05-13 13:08:00 | 2705.10000 | 2705.52000 | 2703.56000 | 2704.30000 | 36.3020 | 98186.7800 | 2704.72003 2014-05-13 13:09:00 | 2704.30000 | 2704.62000 | 2703.90000 | 2704.57000 | 26.7670 | 72384.8100 | 2704.25997 2014-05-13 13:10:00 | 2704.57000 | 2704.57000 | 2703.98000 | 2703.98000 | 24.6720 | 66715.4800 | 2704.10002 2014-05-13 13:11:00 | 2703.93000 | 2704.01000 | 2703.93000 | 2704.01000 | 8.9010 | 24068.3600 | 2704.01000 2014-05-13 13:12:00 | 2704.09000 | 2706.66000 | 2704.01000 | 2705.17000 | 36.0871 | 97618.0000 | 2705.06996 2014-05-13 13:13:00 | 2705.57000 | 2705.65000 | 2704.12000 | 2704.15000 | 36.6801 | 99200.5000 | 2704.48000 2014-05-13 13:14:00 | 2704.34000 | 2704.50000 | 2704.09000 | 2704.50000 | 1.1620 | 3142.4400 | 2704.34000 2014-05-13 13:15:00 | 2704.09000 | 2705.00000 | 2704.09000 | 2705.00000 | 0.9500 | 2569.4600 | 2704.70000 2014-05-13 13:16:00 | 2705.17000 | 2705.32000 | 2704.00000 | 2704.54000 | 34.9331 | 94481.6900 | 2704.65004 2014-05-13 13:17:00 | 2705.29000 | 2705.29000 | 2704.64000 | 2704.64000 | 2.0940 | 5664.0900 | 2704.92000 2014-05-13 13:18:00 | 2704.04000 | 2704.89000 | 2703.77000 | 2704.51000 | 27.9770 | 75649.8800 | 2703.99997 2014-05-13 13:19:00 | 2704.04000 | 2704.44000 | 2704.00000 | 2704.14000 | 10.3910 | 28099.1800 | 2704.18000 2014-05-13 13:20:00 | 2704.12000 | 2704.12000 | 2704.00000 | 2704.02000 | 9.6350 | 26053.2300 | 2704.01998 2014-05-13 13:21:00 | 2704.04000 | 2704.48000 | 2704.04000 | 2704.08000 | 3.1360 | 8480.0500 | 2704.10000 2014-05-13 13:22:00 | 2704.10000 | 2704.40000 | 2704.00000 | 2704.16000 | 7.5000 | 20280.3800 | 2704.05000 2014-05-13 13:23:00 | 2704.02000 | 2704.36000 | 2704.00000 | 2704.34000 | 9.8950 | 26757.8700 | 2704.17998 2014-05-13 13:24:00 | 2704.02000 | 2704.02000 | 2704.00000 | 2704.00000 | 4.1800 | 11302.7400 | 2704.00000 2014-05-13 13:25:00 | 2704.02000 | 2704.36000 | 2704.00000 | 2704.00000 | 21.1110 | 57085.2500 | 2704.05001 2014-05-13 13:26:00 | 2704.02000 | 2704.36000 | 2704.02000 | 2704.36000 | 8.8700 | 23986.7300 | 2704.25000 2014-05-13 13:27:00 | 2704.02000 | 2704.02000 | 2704.00000 | 2704.02000 | 7.9690 | 21548.2100 | 2704.00000 2014-05-13 13:28:00 | 2704.02000 | 2704.02000 | 2704.02000 | 2704.02000 | 0.4010 | 1084.3100 | 2704.02000 2014-05-13 13:29:00 | 2704.02000 | 2704.20000 | 2704.00000 | 2704.20000 | 15.0830 | 40785.0000 | 2704.04002 2014-05-13 13:30:00 | 2704.02000 | 2705.19000 | 2703.95000 | 2704.80000 | 9.3020 | 25155.0900 | 2704.27001 2014-05-13 13:31:00 | 2704.80000 | 2704.80000 | 2703.95000 | 2704.18000 | 3.6940 | 9990.0100 | 2704.39001 2014-05-13 13:32:00 | 2704.02000 | 2704.38000 | 2703.86000 | 2704.38000 | 11.5970 | 31358.4100 | 2704.00999 2014-05-13 13:33:00 | 2704.02000 | 2704.02000 | 2704.00000 | 2704.00000 | 1.8820 | 5088.9400 | 2704.01000 2014-05-13 13:34:00 | 2704.34000 | 2704.50000 | 2704.34000 | 2704.44000 | 9.7610 | 26397.8000 | 2704.42000 2014-05-13 13:35:00 | 2704.38000 | 2704.40000 | 2704.00000 | 2704.24000 | 7.1280 | 19275.0500 | 2704.12999 2014-05-13 13:36:00 | . | . | . | . | . | . | . 2014-05-13 13:37:00 | 2704.04000 | 2704.04000 | 2703.00000 | 2703.85000 | 78.2809 | 211652.8000 | 2703.76003 2014-05-13 13:38:00 | 2703.85000 | 2705.00000 | 2702.95000 | 2702.95000 | 24.5980 | 66513.9300 | 2704.03998 2014-05-13 13:39:00 | 2702.95000 | 2703.37000 | 2702.00000 | 2702.00000 | 62.1771 | 168006.2100 | 2702.05993 2014-05-13 13:40:00 | 2702.00000 | 2703.11000 | 2701.00000 | 2702.10000 | 29.0740 | 78553.6600 | 2701.85004 2014-05-13 13:41:00 | 2702.20000 | 2703.77000 | 2701.50000 | 2702.43000 | 59.7759 | 161533.6600 | 2702.31991 2014-05-13 13:42:00 | 2703.64000 | 2704.00000 | 2702.78000 | 2702.78000 | 29.6699 | 80207.9600 | 2703.34000 2014-05-13 13:43:00 | 2702.36000 | 2703.33000 | 2701.27000 | 2701.50000 | 42.1481 | 113890.3900 | 2702.14997 2014-05-13 13:44:00 | 2702.00000 | 2702.08000 | 2701.20000 | 2701.22000 | 11.7700 | 31796.5200 | 2701.49000 2014-05-13 13:45:00 | 2701.22000 | 2701.22000 | 2699.90000 | 2700.00000 | 128.7531 | 347686.0600 | 2700.41015 2014-05-13 13:46:00 | 2699.87000 | 2701.02000 | 2698.89000 | 2700.71000 | 88.2650 | 238323.4300 | 2700.08984 2014-05-13 13:47:00 | 2699.98000 | 2700.45000 | 2698.00000 | 2698.02000 | 45.9660 | 124065.9800 | 2699.07993 2014-05-13 13:48:00 | 2699.17000 | 2702.00000 | 2698.09000 | 2700.03000 | 91.0709 | 245927.0500 | 2700.39003 2014-05-13 13:49:00 | 2700.43000 | 2700.79000 | 2698.14000 | 2699.51000 | 49.3919 | 133335.5000 | 2699.54004 2014-05-13 13:50:00 | 2698.80000 | 2699.70000 | 2698.00000 | 2699.36000 | 93.7889 | 253063.0200 | 2698.21996 2014-05-13 13:51:00 | 2698.02000 | 2699.35000 | 2696.10000 | 2696.10000 | 142.8061 | 385305.0600 | 2698.09979 2014-05-13 13:52:00 | 2697.90000 | 2698.03000 | 2696.52000 | 2698.00000 | 46.3840 | 125137.9600 | 2697.87007 2014-05-13 13:53:00 | 2698.00000 | 2700.98000 | 2698.00000 | 2700.19000 | 50.0309 | 135015.5000 | 2698.64002 2014-05-13 13:54:00 | 2699.99000 | 2702.22000 | 2699.51000 | 2702.22000 | 85.1709 | 230047.4000 | 2701.01003 2014-05-13 13:55:00 | 2702.09000 | 2703.70000 | 2701.84000 | 2702.64000 | 43.1641 | 116654.7900 | 2702.59007 2014-05-13 13:56:00 | 2702.64000 | 2704.44000 | 2701.70000 | 2703.60000 | 36.9220 | 99824.2000 | 2703.65003 2014-05-13 13:57:00 | 2704.34000 | 2705.97000 | 2700.00000 | 2702.02000 | 59.6931 | 161315.8400 | 2702.42007 2014-05-13 13:58:00 | 2702.02000 | 2702.38000 | 2700.90000 | 2701.97000 | 43.3220 | 117037.4500 | 2701.57003 2014-05-13 13:59:00 | 2701.96000 | 2703.31000 | 2701.12000 | 2702.88000 | 54.4879 | 147261.8500 | 2702.64996 2014-05-13 14:00:00 | 2701.42000 | 2702.67000 | 2701.12000 | 2701.34000 | 26.5200 | 71653.1700 | 2701.85000 2014-05-13 14:01:00 | 2701.62000 | 2703.91000 | 2701.62000 | 2703.61000 | 6.8380 | 18481.6900 | 2702.78999 2014-05-13 14:02:00 | 2702.89000 | 2703.80000 | 2701.98000 | 2702.02000 | 65.0599 | 175858.2000 | 2703.02000 2014-05-13 14:03:00 | 2702.22000 | 2702.90000 | 2702.22000 | 2702.41000 | 5.7180 | 15453.1500 | 2702.54000 2014-05-13 14:04:00 | 2702.41000 | 2702.41000 | 2701.81000 | 2701.81000 | 3.9630 | 10708.3000 | 2702.07000 2014-05-13 14:05:00 | 2701.81000 | 2702.02000 | 2701.70000 | 2702.02000 | 6.4000 | 17292.6800 | 2701.98000 2014-05-13 14:06:00 | 2702.02000 | 2702.45000 | 2701.34000 | 2702.00000 | 45.5979 | 123207.4400 | 2702.03997 2014-05-13 14:07:00 | 2702.02000 | 2702.53000 | 2702.00000 | 2702.48000 | 10.4800 | 28319.6700 | 2702.26000 2014-05-13 14:08:00 | 2702.02000 | 2702.77000 | 2702.02000 | 2702.02000 | 5.0500 | 13646.7000 | 2702.32000 2014-05-13 14:09:00 | 2701.34000 | 2702.05000 | 2701.34000 | 2701.52000 | 2.5940 | 7008.7500 | 2701.91000 2014-05-13 14:10:00 | 2701.34000 | 2702.00000 | 2701.08000 | 2701.93000 | 19.1040 | 51611.7200 | 2701.62003 2014-05-13 14:11:00 | 2701.86000 | 2701.88000 | 2701.12000 | 2701.14000 | 1.2640 | 3414.7000 | 2701.50000 2014-05-13 14:12:00 | 2701.24000 | 2701.63000 | 2701.22000 | 2701.63000 | 8.6310 | 23316.5200 | 2701.49000 2014-05-13 14:13:00 | 2701.24000 | 2701.24000 | 2701.04000 | 2701.05000 | 3.5970 | 9716.3200 | 2701.23000 2014-05-13 14:14:00 | 2701.05000 | 2701.30000 | 2701.05000 | 2701.24000 | 21.8550 | 59035.5400 | 2701.23996 2014-05-13 14:15:00 | 2701.26000 | 2702.00000 | 2701.26000 | 2701.36000 | 2.2190 | 5995.4200 | 2701.86000 2014-05-13 14:16:00 | 2701.36000 | 2701.96000 | 2700.10000 | 2701.53000 | 12.9930 | 35093.5000 | 2700.95001 2014-05-13 14:17:00 | 2700.20000 | 2702.00000 | 2700.04000 | 2702.00000 | 44.7000 | 120724.8800 | 2700.78000 2014-05-13 14:18:00 | 2701.36000 | 2701.95000 | 2700.30000 | 2701.08000 | 8.3040 | 22427.4300 | 2700.80001 2014-05-13 14:19:00 | 2700.07000 | 2701.02000 | 2700.00000 | 2701.00000 | 29.4280 | 79463.1900 | 2700.25998 2014-05-13 14:20:00 | 2701.04000 | 2702.00000 | 2701.00000 | 2701.87000 | 10.4300 | 28179.1200 | 2701.74000 2014-05-13 14:21:00 | 2701.05000 | 2701.84000 | 2701.05000 | 2701.14000 | 19.2160 | 51907.5800 | 2701.26997 2014-05-13 14:22:00 | 2701.77000 | 2701.86000 | 2700.41000 | 2700.50000 | 9.1680 | 24764.9800 | 2701.23999 2014-05-13 14:23:00 | 2701.63000 | 2701.63000 | 2700.52000 | 2700.54000 | 21.0400 | 56839.2000 | 2701.48000 2014-05-13 14:24:00 | 2701.42000 | 2701.63000 | 2700.54000 | 2700.54000 | 56.5681 | 152797.7600 | 2701.12996 2014-05-13 14:25:00 | 2701.63000 | 2703.00000 | 2701.10000 | 2702.23000 | 14.9010 | 40258.5200 | 2701.73001 2014-05-13 14:26:00 | 2701.41000 | 2702.19000 | 2701.04000 | 2701.80000 | 90.2570 | 243834.7900 | 2701.55990 2014-05-13 14:27:00 | 2701.02000 | 2702.39000 | 2701.02000 | 2701.44000 | 5.6790 | 15341.8700 | 2701.51000 2014-05-13 14:28:00 | 2702.22000 | 2702.36000 | 2701.18000 | 2702.26000 | 17.8500 | 48231.1900 | 2702.03000 2014-05-13 14:29:00 | 2701.62000 | 2702.41000 | 2701.05000 | 2702.11000 | 7.5950 | 20520.5900 | 2701.85999 2014-05-13 14:30:00 | . | . | . | . | . | . | . 2014-05-13 14:31:00 | 2702.05000 | 2702.97000 | 2701.28000 | 2701.53000 | 85.5611 | 231187.8100 | 2702.02003 2014-05-13 14:32:00 | 2701.77000 | 2702.79000 | 2701.77000 | 2701.99000 | 8.1850 | 22118.1700 | 2702.27998 2014-05-13 14:33:00 | 2702.62000 | 2703.60000 | 2701.82000 | 2703.02000 | 55.0019 | 148656.9500 | 2702.76004 2014-05-13 14:34:00 | 2703.72000 | 2703.72000 | 2703.00000 | 2703.05000 | 11.7750 | 31828.8300 | 2703.08998 2014-05-13 14:35:00 | 2703.02000 | 2704.36000 | 2703.00000 | 2703.22000 | 51.0070 | 137884.2600 | 2703.23994 2014-05-13 14:36:00 | 2703.27000 | 2703.27000 | 2703.02000 | 2703.02000 | 3.4930 | 9441.7900 | 2703.06000 2014-05-13 14:37:00 | 2703.02000 | 2704.05000 | 2703.00000 | 2703.69000 | 8.5050 | 22993.9900 | 2703.58998 2014-05-13 14:38:00 | 2703.71000 | 2704.86000 | 2703.04000 | 2703.97000 | 14.7950 | 40005.6400 | 2703.99997 2014-05-13 14:39:00 | 2703.98000 | 2703.98000 | 2703.71000 | 2703.73000 | 11.5920 | 31341.8600 | 2703.75001 2014-05-13 14:40:00 | 2703.73000 | 2704.55000 | 2703.49000 | 2703.49000 | 23.1260 | 62533.1200 | 2704.01997 2014-05-13 14:41:00 | 2703.49000 | 2704.50000 | 2703.49000 | 2703.78000 | 31.9921 | 86501.0800 | 2703.83002 2014-05-13 14:42:00 | 2704.22000 | 2704.50000 | 2703.62000 | 2704.40000 | 26.4750 | 71596.5800 | 2704.30995 2014-05-13 14:43:00 | 2703.47000 | 2704.50000 | 2703.45000 | 2704.37000 | 30.8230 | 83352.8500 | 2704.24003 2014-05-13 14:44:00 | 2703.25000 | 2703.25000 | 2703.23000 | 2703.25000 | 1.2730 | 3441.2300 | 2703.24000 2014-05-13 14:45:00 | 2704.11000 | 2705.99000 | 2703.70000 | 2703.96000 | 47.2070 | 127683.6500 | 2704.75995 2014-05-13 14:46:00 | 2704.43000 | 2705.91000 | 2704.36000 | 2705.40000 | 34.4640 | 93236.2200 | 2705.32005 2014-05-13 14:47:00 | 2704.31000 | 2705.25000 | 2703.95000 | 2704.99000 | 29.4180 | 79552.5700 | 2704.20998 2014-05-13 14:48:00 | 2705.33000 | 2706.00000 | 2704.54000 | 2705.43000 | 104.9039 | 283814.4200 | 2705.47015 2014-05-13 14:49:00 | 2705.20000 | 2706.00000 | 2705.00000 | 2705.00000 | 13.4730 | 36452.9200 | 2705.63001 2014-05-13 14:50:00 | 2705.39000 | 2705.88000 | 2704.50000 | 2704.94000 | 28.1960 | 76268.3800 | 2704.93996 2014-05-13 14:51:00 | 2705.56000 | 2705.85000 | 2704.50000 | 2704.86000 | 55.4239 | 149944.9800 | 2705.42008 2014-05-13 14:52:00 | 2704.52000 | 2705.86000 | 2704.52000 | 2705.86000 | 37.7600 | 102150.6100 | 2705.26000 2014-05-13 14:53:00 | 2705.86000 | 2705.86000 | 2704.96000 | 2704.96000 | 0.9620 | 2602.6800 | 2705.48000 2014-05-13 14:54:00 | 2705.44000 | 2705.79000 | 2705.44000 | 2705.79000 | 2.2040 | 5963.0300 | 2705.55000 2014-05-13 14:55:00 | 2705.25000 | 2705.67000 | 2704.58000 | 2705.02000 | 12.9740 | 35097.9600 | 2705.25002 2014-05-13 14:56:00 | 2705.27000 | 2705.45000 | 2705.00000 | 2705.01000 | 9.3350 | 25251.5900 | 2705.03998 2014-05-13 14:57:00 | 2704.77000 | 2705.99000 | 2704.54000 | 2705.00000 | 18.5290 | 50121.5900 | 2705.02999 2014-05-13 14:58:00 | 2705.00000 | 2705.86000 | 2704.24000 | 2704.24000 | 21.1120 | 57110.0800 | 2705.10002 2014-05-13 14:59:00 | 2705.59000 | 2705.59000 | 2704.08000 | 2704.08000 | 1.2090 | 3269.3500 | 2704.17000 2014-05-13 15:00:00 | 2703.90000 | 2703.90000 | 2701.45000 | 2701.75000 | 122.2239 | 330329.7900 | 2702.66018 2014-05-13 15:01:00 | 2703.00000 | 2703.00000 | 2702.04000 | 2702.95000 | 62.0201 | 167637.8300 | 2702.96000 2014-05-13 15:02:00 | 2702.95000 | 2702.98000 | 2698.71000 | 2700.00000 | 135.4718 | 365856.3900 | 2700.61009 2014-05-13 15:03:00 | 2700.86000 | 2702.82000 | 2699.98000 | 2701.66000 | 24.8920 | 67230.0500 | 2700.87002 2014-05-13 15:04:00 | 2699.05000 | 2701.00000 | 2699.05000 | 2701.00000 | 3.8500 | 10396.3400 | 2700.35000 2014-05-13 15:05:00 | 2701.00000 | 2703.00000 | 2700.20000 | 2703.00000 | 17.6320 | 47623.1000 | 2700.95001 2014-05-13 15:06:00 | 2702.99000 | 2702.99000 | 2700.82000 | 2702.99000 | 10.0610 | 27187.3100 | 2702.25000 2014-05-13 15:07:00 | 2702.99000 | 2702.99000 | 2701.04000 | 2701.97000 | 4.1640 | 11248.8100 | 2701.44001 2014-05-13 15:08:00 | 2701.84000 | 2702.13000 | 2700.52000 | 2700.99000 | 23.3250 | 63014.2500 | 2701.57996 2014-05-13 15:09:00 | 2701.07000 | 2702.97000 | 2701.07000 | 2702.97000 | 0.2350 | 634.9300 | 2701.84000 2014-05-13 15:10:00 | 2702.97000 | 2703.13000 | 2702.79000 | 2702.80000 | 14.5690 | 39378.1400 | 2702.86999 2014-05-13 15:11:00 | 2702.99000 | 2702.99000 | 2702.22000 | 2702.39000 | 1.5490 | 4186.5900 | 2702.77000 2014-05-13 15:12:00 | 2702.99000 | 2705.03000 | 2702.99000 | 2704.49000 | 36.3139 | 98200.1800 | 2704.20005 2014-05-13 15:13:00 | 2704.99000 | 2705.00000 | 2700.00000 | 2700.00000 | 33.4670 | 90435.9500 | 2702.23996 2014-05-13 15:14:00 | 2700.65000 | 2703.36000 | 2700.65000 | 2703.36000 | 14.1750 | 38308.8400 | 2702.55997 2014-05-13 15:15:00 | 2702.99000 | 2702.99000 | 2702.67000 | 2702.99000 | 7.0740 | 19118.8400 | 2702.69001 2014-05-13 15:16:00 | 2702.98000 | 2702.98000 | 2701.12000 | 2702.50000 | 29.8350 | 80628.9700 | 2702.49994 2014-05-13 15:17:00 | 2701.38000 | 2702.52000 | 2701.38000 | 2701.97000 | 14.0660 | 38005.9000 | 2701.96998 2014-05-13 15:18:00 | 2701.97000 | 2704.99000 | 2701.97000 | 2703.19000 | 63.6999 | 172182.7400 | 2703.03000 2014-05-13 15:19:00 | 2703.53000 | 2704.84000 | 2702.99000 | 2703.38000 | 27.9690 | 75621.1300 | 2703.74999 2014-05-13 15:20:00 | 2704.00000 | 2704.15000 | 2704.00000 | 2704.15000 | 9.3960 | 25408.0200 | 2704.12999 2014-05-13 15:21:00 | 2703.41000 | 2704.55000 | 2702.00000 | 2702.00000 | 55.6020 | 150306.1300 | 2703.25004 2014-05-13 15:22:00 | 2702.06000 | 2703.62000 | 2702.00000 | 2703.03000 | 21.2680 | 57480.5300 | 2702.67998 2014-05-13 15:23:00 | . | . | . | . | . | . | . 2014-05-13 15:24:00 | 2703.00000 | 2703.81000 | 2702.37000 | 2703.42000 | 7.5330 | 20362.4100 | 2703.09001 2014-05-13 15:25:00 | 2703.40000 | 2703.42000 | 2703.20000 | 2703.20000 | 2.4630 | 6658.3600 | 2703.35000 2014-05-13 15:26:00 | 2702.53000 | 2702.53000 | 2702.39000 | 2702.41000 | 9.4330 | 25492.2600 | 2702.46001 2014-05-13 15:27:00 | 2703.00000 | 2703.02000 | 2702.43000 | 2702.99000 | 6.1790 | 16701.2700 | 2702.91000 2014-05-13 15:28:00 | 2702.43000 | 2702.43000 | 2702.43000 | 2702.43000 | 0.5000 | 1351.2200 | 2702.43000 2014-05-13 15:29:00 | 2702.43000 | 2703.00000 | 2702.43000 | 2702.97000 | 1.4500 | 3919.2200 | 2702.91000 2014-05-13 15:30:00 | 2702.88000 | 2702.88000 | 2702.73000 | 2702.73000 | 0.2240 | 605.4400 | 2702.86000 2014-05-13 15:31:00 | 2702.09000 | 2702.73000 | 2702.09000 | 2702.73000 | 1.1070 | 2991.7600 | 2702.59000 2014-05-13 15:32:00 | 2702.73000 | 2703.89000 | 2702.73000 | 2703.89000 | 31.2470 | 84465.4100 | 2703.14997 2014-05-13 15:33:00 | 2703.59000 | 2703.59001 | 2703.59000 | 2703.59000 | 15.5020 | 41911.0500 | 2703.59001 2014-05-13 15:34:00 | 2703.84000 | 2703.94000 | 2703.10000 | 2703.94000 | 0.8130 | 2197.9200 | 2703.46000 2014-05-13 15:35:00 | 2703.94000 | 2703.94000 | 2703.94000 | 2703.94000 | 0.4470 | 1208.6600 | 2703.94000 2014-05-13 15:36:00 | . | . | . | . | . | . | . 2014-05-13 15:37:00 | 2704.70000 | 2704.70000 | 2703.32000 | 2703.75000 | 8.7380 | 23623.6300 | 2703.54999 2014-05-13 15:38:00 | 2703.75000 | 2703.75000 | 2702.66000 | 2703.75000 | 5.7120 | 15439.0000 | 2702.91000 2014-05-13 15:39:00 | 2703.80000 | 2704.52000 | 2702.78000 | 2703.28000 | 29.4030 | 79492.4800 | 2703.55003 2014-05-13 15:40:00 | 2703.10000 | 2704.26000 | 2702.32000 | 2704.06000 | 24.2990 | 65691.0600 | 2703.44999 2014-05-13 15:41:00 | 2704.01000 | 2704.01000 | 2702.43000 | 2703.48000 | 41.7620 | 112887.1900 | 2703.11003 2014-05-13 15:42:00 | 2703.86000 | 2704.00000 | 2702.84000 | 2704.00000 | 35.5660 | 96148.7400 | 2703.38995 2014-05-13 15:43:00 | 2704.00000 | 2704.00000 | 2702.78000 | 2704.00000 | 0.8030 | 2170.5800 | 2703.09000 2014-05-13 15:44:00 | 2704.00000 | 2704.00000 | 2703.02000 | 2704.00000 | 1.7300 | 4677.5600 | 2703.79000 2014-05-13 15:45:00 | 2704.00000 | 2704.00000 | 2703.98000 | 2703.98000 | 2.9360 | 7938.9000 | 2703.99000 2014-05-13 15:46:00 | 2704.60000 | 2704.60000 | 2703.34000 | 2704.42000 | 30.4040 | 82214.2200 | 2704.06004 2014-05-13 15:47:00 | 2703.67000 | 2703.67000 | 2702.59000 | 2702.61000 | 25.0270 | 67649.9300 | 2703.07997 2014-05-13 15:48:00 | . | . | . | . | . | . | . 2014-05-13 15:49:00 | 2702.61000 | 2702.61000 | 2701.83000 | 2701.83000 | 6.4720 | 17487.4700 | 2702.02000 2014-05-13 15:50:00 | 2701.60000 | 2701.60000 | 2701.58000 | 2701.60000 | 11.5020 | 31073.7200 | 2701.59001 2014-05-13 15:51:00 | 2701.60000 | 2703.08000 | 2701.58000 | 2703.08000 | 10.7680 | 29098.1300 | 2702.27999 2014-05-13 15:52:00 | 2702.13000 | 2703.60000 | 2701.85000 | 2703.60000 | 33.0820 | 89411.0900 | 2702.71002 2014-05-13 15:53:00 | 2703.62000 | 2703.66000 | 2703.62000 | 2703.65000 | 1.2770 | 3452.5700 | 2703.65000 2014-05-13 15:54:00 | 2704.43000 | 2704.43000 | 2703.00000 | 2703.00000 | 11.6980 | 31631.2500 | 2703.98999 2014-05-13 15:55:00 | 2703.21000 | 2703.62000 | 2703.21000 | 2703.60000 | 2.0320 | 5493.7200 | 2703.60000 2014-05-13 15:56:00 | 2703.62000 | 2703.77000 | 2703.62000 | 2703.77000 | 3.2550 | 8800.5200 | 2703.68999 2014-05-13 15:57:00 | 2703.77000 | 2704.25000 | 2703.75000 | 2704.25000 | 10.6420 | 28774.2000 | 2703.83001 2014-05-13 15:58:00 | 2704.72000 | 2705.00000 | 2704.72000 | 2705.00000 | 3.0000 | 8114.9600 | 2704.99000 2014-05-13 15:59:00 | 2704.29000 | 2704.31000 | 2704.29000 | 2704.31000 | 4.7580 | 12867.0100 | 2704.29000 2014-05-13 16:00:00 | 2704.27000 | 2705.00000 | 2704.27000 | 2705.00000 | 2.0350 | 5504.0300 | 2704.69000 2014-05-13 16:01:00 | 2704.97000 | 2706.04000 | 2704.74000 | 2706.00000 | 55.1849 | 149321.5700 | 2705.83990 2014-05-13 16:02:00 | 2706.02000 | 2707.00000 | 2706.02000 | 2706.04000 | 4.9860 | 13492.3700 | 2706.04999 2014-05-13 16:03:00 | 2707.00000 | 2707.19000 | 2706.52000 | 2706.55000 | 10.6870 | 28929.8800 | 2707.01999 2014-05-13 16:04:00 | 2707.15000 | 2707.97000 | 2706.45000 | 2707.38000 | 10.6220 | 28757.4300 | 2707.35001 2014-05-13 16:05:00 | 2707.11000 | 2707.47000 | 2706.13000 | 2706.71000 | 14.1500 | 38306.9700 | 2707.21000 2014-05-13 16:06:00 | 2706.40000 | 2706.90000 | 2706.00000 | 2706.00000 | 27.2510 | 73746.5800 | 2706.20001 2014-05-13 16:07:00 | 2704.54000 | 2706.25000 | 2704.52000 | 2704.78000 | 21.0640 | 56986.6000 | 2705.40003 2014-05-13 16:08:00 | 2704.94000 | 2705.23000 | 2704.31000 | 2704.98000 | 12.9560 | 35045.5300 | 2704.96998 2014-05-13 16:09:00 | 2704.98000 | 2705.00000 | 2704.02000 | 2705.00000 | 3.0100 | 8139.4800 | 2704.15000 2014-05-13 16:10:00 | 2705.03000 | 2707.72000 | 2704.91000 | 2705.26000 | 53.6631 | 145225.1300 | 2706.24006 2014-05-13 16:11:00 | 2705.22000 | 2706.29000 | 2705.12000 | 2705.37000 | 24.8760 | 67294.9600 | 2705.21996 2014-05-13 16:12:00 | 2705.13000 | 2707.08000 | 2705.10000 | 2705.12000 | 11.3390 | 30682.8200 | 2705.95000 2014-05-13 16:13:00 | 2706.25000 | 2707.44000 | 2706.01000 | 2706.22000 | 8.9800 | 24300.6600 | 2706.09000 2014-05-13 16:14:00 | 2706.88000 | 2706.88000 | 2705.84000 | 2705.97000 | 3.2620 | 8826.9800 | 2706.00000 2014-05-13 16:15:00 | 2706.94000 | 2707.10000 | 2706.01000 | 2706.01000 | 9.1970 | 24892.2800 | 2706.55999 2014-05-13 16:16:00 | 2706.01000 | 2707.05000 | 2706.01000 | 2706.11000 | 2.8570 | 7732.6500 | 2706.56000 2014-05-13 16:17:00 | 2706.11000 | 2706.11000 | 2705.00000 | 2706.05000 | 28.3790 | 76786.5600 | 2705.74999 2014-05-13 16:18:00 | . | . | . | . | . | . | . 2014-05-13 16:19:00 | 2705.75000 | 2706.01000 | 2705.75000 | 2706.01000 | 0.7000 | 1894.1500 | 2705.93000 2014-05-13 16:20:00 | 2706.00000 | 2706.01000 | 2706.00000 | 2706.01000 | 2.9320 | 7933.9900 | 2706.00000 2014-05-13 16:21:00 | 2706.01000 | 2706.01000 | 2705.76000 | 2705.76000 | 7.4530 | 20167.3100 | 2705.93001 2014-05-13 16:22:00 | 2705.76000 | 2705.76000 | 2705.00000 | 2705.76000 | 2.6850 | 7264.1800 | 2705.47000 2014-05-13 16:23:00 | 2705.72000 | 2705.72000 | 2705.72000 | 2705.72000 | 0.8900 | 2408.0900 | 2705.72000 2014-05-13 16:24:00 | 2705.02000 | 2705.10000 | 2705.00000 | 2705.00000 | 45.5899 | 123321.2200 | 2705.01000 2014-05-13 16:25:00 | 2705.02000 | 2705.02000 | 2705.00000 | 2705.02000 | 7.2400 | 19584.2100 | 2705.00000 2014-05-13 16:26:00 | . | . | . | . | . | . | . 2014-05-13 16:27:00 | 2705.02000 | 2705.02000 | 2705.02000 | 2705.02000 | 0.2590 | 700.6000 | 2705.02000 2014-05-13 16:28:00 | 2705.02000 | 2705.50000 | 2705.01000 | 2705.04000 | 6.1410 | 16611.6200 | 2705.04000 2014-05-13 16:29:00 | 2705.60000 | 2706.43000 | 2705.05000 | 2706.39000 | 15.3880 | 41639.5500 | 2705.97999 2014-05-13 16:30:00 | 2706.30000 | 2707.00000 | 2706.30000 | 2706.67000 | 5.7580 | 15584.8500 | 2706.64000 2014-05-13 16:31:00 | 2706.71000 | 2707.60000 | 2706.67000 | 2707.58000 | 11.5280 | 31209.3100 | 2707.25999 2014-05-13 16:32:00 | 2705.74000 | 2707.59000 | 2705.74000 | 2707.59000 | 4.0740 | 11028.8700 | 2707.14001 2014-05-13 16:33:00 | 2707.57000 | 2707.57000 | 2705.37000 | 2706.24000 | 9.3420 | 25284.2200 | 2706.51001 2014-05-13 16:34:00 | 2706.44000 | 2707.15000 | 2705.65000 | 2705.65000 | 0.3700 | 1001.4100 | 2706.50000 2014-05-13 16:35:00 | 2705.61000 | 2707.00000 | 2705.43000 | 2706.34000 | 49.4801 | 133923.7300 | 2706.62000 2014-05-13 16:36:00 | 2706.54000 | 2706.76000 | 2706.04000 | 2706.07000 | 5.7680 | 15611.8800 | 2706.64000 2014-05-13 16:37:00 | 2706.21000 | 2706.21000 | 2706.21000 | 2706.21000 | 0.1900 | 514.1800 | 2706.21000 2014-05-13 16:38:00 | 2705.96000 | 2706.57000 | 2705.96000 | 2706.57000 | 17.6300 | 47706.8200 | 2706.00000 2014-05-13 16:39:00 | 2706.87000 | 2707.99000 | 2706.62000 | 2707.97000 | 7.7110 | 20874.4800 | 2707.10000 2014-05-13 16:40:00 | 2707.69000 | 2707.69000 | 2706.30000 | 2706.32000 | 6.4790 | 17537.0600 | 2706.75000 2014-05-13 16:41:00 | 2706.32000 | 2707.95000 | 2706.32000 | 2706.85000 | 15.1850 | 41105.8900 | 2707.00997 2014-05-13 16:42:00 | 2706.85000 | 2707.61000 | 2706.44000 | 2707.52000 | 9.0490 | 24495.8700 | 2707.02000 2014-05-13 16:43:00 | 2706.36000 | 2707.00000 | 2706.36000 | 2707.00000 | 0.7450 | 2016.4600 | 2706.66000 2014-05-13 16:44:00 | 2707.37000 | 2707.37000 | 2707.37000 | 2707.37000 | 1.8400 | 4981.5600 | 2707.37000 2014-05-13 16:45:00 | 2707.07000 | 2708.04000 | 2707.01000 | 2707.45000 | 41.6859 | 112862.5500 | 2707.44994 2014-05-13 16:46:00 | . | . | . | . | . | . | . 2014-05-13 16:47:00 | 2707.40000 | 2707.40000 | 2707.39000 | 2707.39000 | 6.9310 | 18764.9800 | 2707.40000 2014-05-13 16:48:00 | 2707.39000 | 2707.65000 | 2707.37000 | 2707.39000 | 6.6560 | 18021.4700 | 2707.54999 2014-05-13 16:49:00 | 2707.39000 | 2707.39000 | 2707.35000 | 2707.35000 | 2.1070 | 5704.4400 | 2707.37000 2014-05-13 16:50:00 | 2707.10000 | 2707.33000 | 2707.10000 | 2707.33000 | 3.3820 | 9156.1000 | 2707.30000 2014-05-13 16:51:00 | 2707.33000 | 2707.37000 | 2707.09000 | 2707.37000 | 5.0500 | 13672.0500 | 2707.34000 2014-05-13 16:52:00 | 2707.50000 | 2707.50000 | 2707.50000 | 2707.50000 | 0.3000 | 812.2500 | 2707.50000 2014-05-13 16:53:00 | 2707.52000 | 2707.52000 | 2707.52000 | 2707.52000 | 0.4970 | 1345.6400 | 2707.52000 2014-05-13 16:54:00 | 2707.53000 | 2707.55000 | 2707.52999 | 2707.54000 | 4.6660 | 12633.3500 | 2707.52999 2014-05-13 16:55:00 | 2707.53000 | 2707.53000 | 2707.19000 | 2707.19000 | 0.8050 | 2179.4800 | 2707.43000 2014-05-13 16:56:00 | . | . | . | . | . | . | . 2014-05-13 16:57:00 | . | . | . | . | . | . | . 2014-05-13 16:58:00 | 2707.52000 | 2707.82000 | 2707.52000 | 2707.72000 | 1.5680 | 4245.7200 | 2707.73000 2014-05-13 16:59:00 | . | . | . | . | . | . | . 2014-05-13 17:00:00 | 2707.71000 | 2708.15000 | 2707.71000 | 2708.15000 | 12.2530 | 33179.9900 | 2707.91001 2014-05-13 17:01:00 | 2708.16000 | 2709.54000 | 2708.16000 | 2709.00000 | 21.8160 | 59098.3300 | 2708.93997 2014-05-13 17:02:00 | 2709.00000 | 2709.00002 | 2708.99000 | 2709.00000 | 14.9930 | 40615.9900 | 2709.00002 2014-05-13 17:03:00 | . | . | . | . | . | . | . 2014-05-13 17:04:00 | 2709.98000 | 2710.00000 | 2709.98000 | 2710.00000 | 26.3450 | 71394.7100 | 2709.98995 2014-05-13 17:05:00 | 2709.99000 | 2710.00000 | 2709.99000 | 2710.00000 | 14.0000 | 37939.9000 | 2709.99000 2014-05-13 17:06:00 | . | . | . | . | . | . | . 2014-05-13 17:07:00 | 2709.70000 | 2709.70000 | 2709.28000 | 2709.35000 | 0.5670 | 1536.1700 | 2709.30000 2014-05-13 17:08:00 | 2709.35000 | 2709.35000 | 2708.97000 | 2708.97000 | 9.9990 | 27087.3900 | 2709.01000 2014-05-13 17:09:00 | 2708.99000 | 2708.99000 | 2708.99000 | 2708.99000 | 0.1610 | 436.1500 | 2708.99000 2014-05-13 17:10:00 | 2708.99000 | 2709.03000 | 2708.99000 | 2708.99000 | 2.3240 | 6295.7100 | 2709.00000 2014-05-13 17:11:00 | 2708.99000 | 2708.99000 | 2708.96999 | 2708.97000 | 3.2350 | 8763.5200 | 2708.96999 2014-05-13 17:12:00 | 2708.98000 | 2709.03000 | 2708.96995 | 2708.99000 | 44.5771 | 120757.8900 | 2708.96995 2014-05-13 17:13:00 | 2709.63000 | 2709.68000 | 2709.63000 | 2709.66000 | 9.1060 | 24674.2100 | 2709.65999 2014-05-13 17:14:00 | 2709.97000 | 2709.97000 | 2709.70000 | 2709.70000 | 1.4960 | 4053.8500 | 2709.79000 2014-05-13 17:15:00 | 2709.98000 | 2709.98000 | 2708.97000 | 2709.00000 | 11.8570 | 32122.3200 | 2709.13999 2014-05-13 17:16:00 | 2709.30000 | 2709.33000 | 2708.97000 | 2709.27000 | 21.1460 | 57289.4100 | 2709.22997 2014-05-13 17:17:00 | 2708.86000 | 2708.86000 | 2707.39000 | 2707.39000 | 0.6100 | 1652.2400 | 2708.59000 2014-05-13 17:18:00 | 2708.76000 | 2709.00000 | 2708.76000 | 2709.00000 | 2.6950 | 7300.5800 | 2708.93000 2014-05-13 17:19:00 | 2709.00000 | 2709.00000 | 2709.00000 | 2709.00000 | 2.1020 | 5694.3200 | 2709.00000 2014-05-13 17:20:00 | 2709.00000 | 2709.99000 | 2708.05000 | 2708.05000 | 1.8200 | 4930.3900 | 2709.01000 2014-05-13 17:21:00 | 2709.84000 | 2709.84000 | 2707.02000 | 2708.03000 | 11.9740 | 32437.9500 | 2709.03002 2014-05-13 17:22:00 | 2707.42000 | 2709.01000 | 2707.42000 | 2707.88000 | 18.7790 | 50857.8300 | 2708.22999 2014-05-13 17:23:00 | 2707.88000 | 2707.88000 | 2706.98000 | 2706.98000 | 2.9050 | 7864.5600 | 2707.24999 2014-05-13 17:24:00 | 2706.32000 | 2708.46000 | 2706.30000 | 2706.69000 | 15.1760 | 41082.0500 | 2707.03998 2014-05-13 17:25:00 | . | . | . | . | . | . | . 2014-05-13 17:26:00 | 2706.84000 | 2706.84000 | 2706.62000 | 2706.62000 | 1.3100 | 3545.8200 | 2706.73000 2014-05-13 17:27:00 | 2706.57000 | 2706.57000 | 2706.30000 | 2706.30000 | 15.2670 | 41317.2100 | 2706.30998 2014-05-13 17:28:00 | 2706.31000 | 2706.31000 | 2706.31000 | 2706.31000 | 0.1800 | 487.1400 | 2706.31000 2014-05-13 17:29:00 | 2706.31000 | 2706.74000 | 2706.31000 | 2706.74000 | 21.7830 | 58953.0700 | 2706.38002 2014-05-13 17:30:00 | 2706.82000 | 2706.88000 | 2706.82000 | 2706.85000 | 1.2360 | 3345.6800 | 2706.86000 2014-05-13 17:31:00 | 2706.85000 | 2709.63000 | 2706.85000 | 2708.18000 | 20.6920 | 56030.8900 | 2707.85002 2014-05-13 17:32:00 | 2709.24000 | 2709.42000 | 2707.97000 | 2708.86000 | 13.9970 | 37911.8900 | 2708.56998 2014-05-13 17:33:00 | 2709.06000 | 2709.42000 | 2708.00000 | 2709.34000 | 37.1880 | 100721.8500 | 2708.44997 2014-05-13 17:34:00 | 2708.78000 | 2708.80000 | 2708.46000 | 2708.46000 | 6.7950 | 18405.9500 | 2708.74999 2014-05-13 17:35:00 | 2708.46000 | 2708.46000 | 2706.65000 | 2706.65000 | 4.8800 | 13210.1900 | 2707.01000 2014-05-13 17:36:00 | 2706.85000 | 2707.00000 | 2706.70000 | 2706.70000 | 0.5950 | 1610.5700 | 2706.83000 2014-05-13 17:37:00 | 2706.90000 | 2707.52000 | 2706.85000 | 2707.52000 | 4.9050 | 13278.3700 | 2707.10999 2014-05-13 17:38:00 | 2707.22000 | 2707.22000 | 2706.60000 | 2706.60000 | 2.1130 | 5719.4500 | 2706.79000 2014-05-13 17:39:00 | 2706.60000 | 2707.26000 | 2706.60000 | 2706.92000 | 1.5460 | 4184.5900 | 2706.72000 2014-05-13 17:40:00 | 2706.88000 | 2707.08000 | 2706.30000 | 2707.08000 | 7.5960 | 20558.6700 | 2706.50999 2014-05-13 17:41:00 | 2706.78000 | 2706.78000 | 2706.48000 | 2706.48000 | 0.0600 | 162.3900 | 2706.53000 2014-05-13 17:42:00 | 2706.32000 | 2706.32000 | 2705.94000 | 2706.01000 | 12.3170 | 33330.5800 | 2706.05999 2014-05-13 17:43:00 | 2706.14000 | 2706.35000 | 2706.14000 | 2706.35000 | 0.8600 | 2327.3200 | 2706.19000 2014-05-13 17:44:00 | 2706.05000 | 2706.05000 | 2706.05000 | 2706.05000 | 0.0500 | 135.3000 | 2706.05000 2014-05-13 17:45:00 | . | . | . | . | . | . | . 2014-05-13 17:46:00 | . | . | . | . | . | . | . 2014-05-13 17:47:00 | . | . | . | . | . | . | . 2014-05-13 17:48:00 | . | . | . | . | . | . | . 2014-05-13 17:49:00 | . | . | . | . | . | . | . 2014-05-13 17:50:00 | 2706.25000 | 2706.25000 | 2706.25000 | 2706.25000 | 0.1460 | 395.1100 | 2706.25000 2014-05-13 17:51:00 | . | . | . | . | . | . | . 2014-05-13 17:52:00 | . | . | . | . | . | . | . 2014-05-13 17:53:00 | . | . | . | . | . | . | . 2014-05-13 17:54:00 | 2705.95000 | 2705.95000 | 2705.95000 | 2705.95000 | 0.7900 | 2137.7000 | 2705.95000 2014-05-13 17:55:00 | 2705.95000 | 2705.95000 | 2705.95000 | 2705.95000 | 5.5520 | 15023.4300 | 2705.95000 2014-05-13 17:56:00 | 2706.25000 | 2706.25000 | 2706.25000 | 2706.25000 | 0.2290 | 619.7300 | 2706.25000 2014-05-13 17:57:00 | . | . | . | . | . | . | . 2014-05-13 17:58:00 | . | . | . | . | . | . | . 2014-05-13 17:59:00 | 2705.79000 | 2706.25000 | 2705.79000 | 2706.25000 | 0.4900 | 1325.8800 | 2705.87000 2014-05-13 18:00:00 | . | . | . | . | . | . | . 2014-05-13 18:01:00 | . | . | . | . | . | . | . 2014-05-13 18:02:00 | 2705.82000 | 2705.82000 | 2705.24000 | 2705.24000 | 12.2810 | 33227.9900 | 2705.64000 2014-05-13 18:03:00 | 2705.05000 | 2705.90000 | 2705.00000 | 2705.90000 | 7.0930 | 19186.9600 | 2705.06001 2014-05-13 18:04:00 | 2706.25000 | 2706.25000 | 2705.06000 | 2705.66000 | 15.7290 | 42559.9000 | 2705.81999 2014-05-13 18:05:00 | 2705.06000 | 2705.94000 | 2705.06000 | 2705.44000 | 6.9950 | 18925.4600 | 2705.56999 2014-05-13 18:06:00 | 2706.23000 | 2706.25000 | 2706.23000 | 2706.25000 | 1.1820 | 3198.7700 | 2706.24000 2014-05-13 18:07:00 | 2705.58000 | 2705.77000 | 2705.32000 | 2705.32000 | 20.3700 | 55112.9100 | 2705.59000 2014-05-13 18:08:00 | 2706.25000 | 2707.12000 | 2705.41000 | 2705.41000 | 2.0080 | 5434.5200 | 2706.43000 2014-05-13 18:09:00 | 2705.73000 | 2706.89000 | 2705.65000 | 2705.69000 | 11.3650 | 30751.0100 | 2705.75998 2014-05-13 18:10:00 | 2705.13000 | 2706.56000 | 2705.13000 | 2706.03000 | 3.3250 | 8997.1900 | 2705.91999 2014-05-13 18:11:00 | 2705.80000 | 2706.65000 | 2705.24000 | 2706.65000 | 6.6390 | 17963.3500 | 2705.73000 2014-05-13 18:12:00 | 2706.56000 | 2706.63000 | 2705.00000 | 2705.00000 | 34.9910 | 94662.2200 | 2705.33001 2014-05-13 18:13:00 | 2705.14000 | 2705.14000 | 2705.00000 | 2705.04000 | 10.5620 | 28570.3200 | 2705.01001 2014-05-13 18:14:00 | . | . | . | . | . | . | . 2014-05-13 18:15:00 | . | . | . | . | . | . | . 2014-05-13 18:16:00 | 2705.00000 | 2705.00000 | 2704.21000 | 2704.21000 | 6.0000 | 16225.2700 | 2704.21000 2014-05-13 18:17:00 | . | . | . | . | . | . | . 2014-05-13 18:18:00 | 2704.87000 | 2705.98000 | 2704.87000 | 2705.98000 | 2.1630 | 5851.8700 | 2705.44000 2014-05-13 18:19:00 | 2704.58000 | 2704.58000 | 2704.58000 | 2704.58000 | 2.9110 | 7873.0300 | 2704.58000 2014-05-13 18:20:00 | . | . | . | . | . | . | . 2014-05-13 18:21:00 | 2705.88000 | 2705.88000 | 2705.09000 | 2705.09000 | 5.2600 | 14232.3800 | 2705.77000 2014-05-13 18:22:00 | 2704.97000 | 2705.66000 | 2704.59000 | 2705.05000 | 4.8430 | 13100.3500 | 2705.01001 2014-05-13 18:23:00 | 2704.57000 | 2704.57000 | 2704.57000 | 2704.57000 | 0.2880 | 778.9200 | 2704.57000 2014-05-13 18:24:00 | 2704.69000 | 2706.05000 | 2704.69000 | 2705.77000 | 28.3290 | 76648.5300 | 2705.65999 2014-05-13 18:25:00 | 2704.91000 | 2706.97000 | 2704.91000 | 2706.43000 | 7.1060 | 19229.4000 | 2706.07999 2014-05-13 18:26:00 | 2704.84000 | 2705.64000 | 2704.84000 | 2705.04000 | 7.9570 | 21522.6300 | 2704.86999 2014-05-13 18:27:00 | 2704.96000 | 2704.96000 | 2704.96000 | 2704.96000 | 0.1030 | 278.6100 | 2704.96000 2014-05-13 18:28:00 | 2704.96000 | 2704.96000 | 2704.96000 | 2704.96000 | 0.1000 | 270.5000 | 2704.96000 2014-05-13 18:29:00 | 2704.54000 | 2704.54000 | 2704.52000 | 2704.52000 | 0.0360 | 97.3600 | 2704.53000 2014-05-13 18:30:00 | 2704.54000 | 2704.54000 | 2704.49000 | 2704.49000 | 0.0510 | 137.9300 | 2704.50000 2014-05-13 18:31:00 | 2704.91000 | 2704.91000 | 2704.91000 | 2704.91000 | 0.0110 | 29.7500 | 2704.91000 2014-05-13 18:32:00 | 2704.17000 | 2704.17000 | 2704.15000 | 2704.17000 | 7.6070 | 20570.6000 | 2704.16999 2014-05-13 18:33:00 | 2704.17000 | 2708.16000 | 2704.17000 | 2706.13000 | 35.6880 | 96574.4500 | 2706.07997 2014-05-13 18:34:00 | 2706.16000 | 2707.04000 | 2704.35000 | 2704.35000 | 2.3560 | 6373.1700 | 2705.08000 2014-05-13 18:35:00 | 2703.25000 | 2705.32000 | 2703.25000 | 2705.32000 | 6.7050 | 18138.5400 | 2705.22999 2014-05-13 18:36:00 | 2704.98000 | 2704.98000 | 2704.98000 | 2704.98000 | 0.0760 | 205.5800 | 2704.98000 2014-05-13 18:37:00 | 2705.13000 | 2706.56000 | 2705.11000 | 2705.54000 | 28.9769 | 78415.6700 | 2706.13997 2014-05-13 18:38:00 | 2705.09000 | 2705.09000 | 2703.95000 | 2703.95000 | 12.7060 | 34360.2600 | 2704.24998 2014-05-13 18:39:00 | 2703.95000 | 2703.95000 | 2703.95000 | 2703.95000 | 0.1640 | 443.4500 | 2703.95000 2014-05-13 18:40:00 | 2703.78000 | 2703.78000 | 2703.68000 | 2703.68000 | 0.6000 | 1622.2500 | 2703.74000 2014-05-13 18:41:00 | 2703.68000 | 2703.68000 | 2703.64000 | 2703.64000 | 0.5240 | 1416.7100 | 2703.64000 2014-05-13 18:42:00 | 2703.64000 | 2704.02000 | 2703.64000 | 2704.00000 | 31.5340 | 85267.9000 | 2704.00005 2014-05-13 18:43:00 | 2704.98000 | 2704.98000 | 2704.62000 | 2704.62000 | 0.7280 | 1969.0500 | 2704.74000 2014-05-13 18:44:00 | 2704.02000 | 2704.02000 | 2703.38000 | 2703.98000 | 1.2310 | 3328.3200 | 2703.75000 2014-05-13 18:45:00 | . | . | . | . | . | . | . 2014-05-13 18:46:00 | 2703.25000 | 2703.25000 | 2703.00000 | 2703.00000 | 8.7100 | 23543.1500 | 2703.00000 2014-05-13 18:47:00 | 2703.98000 | 2703.98000 | 2703.97999 | 2703.98000 | 4.0550 | 10964.6400 | 2703.97999 2014-05-13 18:48:00 | 2703.98000 | 2703.98000 | 2703.98000 | 2703.98000 | 0.0110 | 29.7400 | 2703.98000 2014-05-13 18:49:00 | . | . | . | . | . | . | . 2014-05-13 18:50:00 | 2703.98000 | 2704.00000 | 2703.98000 | 2704.00000 | 1.0000 | 2704.0000 | 2704.00000 2014-05-13 18:51:00 | . | . | . | . | . | . | . 2014-05-13 18:52:00 | 2704.00000 | 2704.00000 | 2704.00000 | 2704.00000 | 0.4260 | 1151.9000 | 2704.00000 2014-05-13 18:53:00 | 2704.00000 | 2704.00000 | 2703.04000 | 2703.04000 | 0.2200 | 594.7400 | 2703.36000 2014-05-13 18:54:00 | . | . | . | . | . | . | . 2014-05-13 18:55:00 | . | . | . | . | . | . | . 2014-05-13 18:56:00 | . | . | . | . | . | . | . 2014-05-13 18:57:00 | . | . | . | . | . | . | . 2014-05-13 18:58:00 | . | . | . | . | . | . | . 2014-05-13 18:59:00 | . | . | . | . | . | . | . 2014-05-13 19:00:00 | 2704.01000 | 2704.01000 | 2703.04000 | 2703.04000 | 1.0170 | 2749.9100 | 2703.94000 2014-05-13 19:01:00 | 2704.01000 | 2704.01000 | 2704.01000 | 2704.01000 | 0.0100 | 27.0400 | 2704.01000 2014-05-13 19:02:00 | . | . | . | . | . | . | . 2014-05-13 19:03:00 | . | . | . | . | . | . | . 2014-05-13 19:04:00 | 2704.01000 | 2704.01000 | 2703.12000 | 2703.12000 | 0.2370 | 640.7400 | 2703.56000 2014-05-13 19:05:00 | . | . | . | . | . | . | . 2014-05-13 19:06:00 | 2703.98000 | 2703.98000 | 2703.98000 | 2703.98000 | 1.1740 | 3174.4700 | 2703.98000 2014-05-13 19:07:00 | 2703.17000 | 2703.94000 | 2703.00000 | 2703.03000 | 10.6230 | 28714.8200 | 2703.08001 2014-05-13 19:08:00 | . | . | . | . | . | . | . 2014-05-13 19:09:00 | 2703.11000 | 2703.11000 | 2703.00000 | 2703.01000 | 5.5580 | 15023.3700 | 2703.02000 2014-05-13 19:10:00 | 2703.86000 | 2703.86000 | 2703.86000 | 2703.86000 | 0.2000 | 540.7700 | 2703.86000 2014-05-13 19:11:00 | . | . | . | . | . | . | . 2014-05-13 19:12:00 | 2703.86000 | 2703.86000 | 2703.86000 | 2703.86000 | 0.2000 | 540.7700 | 2703.86000 2014-05-13 19:13:00 | . | . | . | . | . | . | . 2014-05-13 19:14:00 | . | . | . | . | . | . | . 2014-05-13 19:15:00 | . | . | . | . | . | . | . 2014-05-13 19:16:00 | . | . | . | . | . | . | . 2014-05-13 19:17:00 | . | . | . | . | . | . | . 2014-05-13 19:18:00 | . | . | . | . | . | . | . 2014-05-13 19:19:00 | 2703.86000 | 2703.88000 | 2703.86000 | 2703.88000 | 0.4990 | 1349.2300 | 2703.88000 2014-05-13 19:20:00 | 2703.88000 | 2704.00000 | 2703.88000 | 2704.00000 | 0.2380 | 643.5400 | 2703.94000 2014-05-13 19:21:00 | 2703.69000 | 2703.69000 | 2703.09000 | 2703.09000 | 1.1940 | 3227.7900 | 2703.34000 2014-05-13 19:22:00 | . | . | . | . | . | . | . 2014-05-13 19:23:00 | . | . | . | . | . | . | . 2014-05-13 19:24:00 | . | . | . | . | . | . | . 2014-05-13 19:25:00 | . | . | . | . | . | . | . 2014-05-13 19:26:00 | . | . | . | . | . | . | . 2014-05-13 19:27:00 | 2703.88000 | 2703.88000 | 2703.88000 | 2703.88000 | 1.4320 | 3871.9600 | 2703.88000 2014-05-13 19:28:00 | . | . | . | . | . | . | . 2014-05-13 19:29:00 | . | . | . | . | . | . | . 2014-05-13 19:30:00 | 2703.13000 | 2703.13000 | 2703.13000 | 2703.13000 | 0.2200 | 594.6900 | 2703.13000 2014-05-13 19:31:00 | 2703.51000 | 2703.53000 | 2703.51000 | 2703.53000 | 0.9510 | 2571.0500 | 2703.53000 2014-05-13 19:32:00 | . | . | . | . | . | . | . 2014-05-13 19:33:00 | . | . | . | . | . | . | . 2014-05-13 19:34:00 | . | . | . | . | . | . | . 2014-05-13 19:35:00 | 2703.53000 | 2703.88000 | 2703.53000 | 2703.88000 | 0.4820 | 1303.1500 | 2703.62000 2014-05-13 19:36:00 | 2703.13000 | 2703.13000 | 2703.13000 | 2703.13000 | 1.0000 | 2703.1300 | 2703.13000 2014-05-13 19:37:00 | . | . | . | . | . | . | . 2014-05-13 19:38:00 | . | . | . | . | . | . | . 2014-05-13 19:39:00 | . | . | . | . | . | . | . 2014-05-13 19:40:00 | 2703.99000 | 2703.99000 | 2703.99000 | 2703.99000 | 0.0450 | 121.6800 | 2703.99000 2014-05-13 19:41:00 | . | . | . | . | . | . | . 2014-05-13 19:42:00 | . | . | . | . | . | . | . 2014-05-13 19:43:00 | . | . | . | . | . | . | . 2014-05-13 19:44:00 | . | . | . | . | . | . | . 2014-05-13 19:45:00 | . | . | . | . | . | . | . 2014-05-13 19:46:00 | 2703.99000 | 2703.99000 | 2703.99000 | 2703.99000 | 1.0850 | 2933.8300 | 2703.99000 2014-05-13 19:47:00 | . | . | . | . | . | . | . 2014-05-13 19:48:00 | 2703.99000 | 2703.99000 | 2703.99000 | 2703.99000 | 1.8570 | 5021.3100 | 2703.99000 2014-05-13 19:49:00 | 2703.99000 | 2703.99000 | 2703.99000 | 2703.99000 | 1.4880 | 4023.5400 | 2703.99000 2014-05-13 19:50:00 | . | . | . | . | . | . | . 2014-05-13 19:51:00 | 2703.99000 | 2704.00000 | 2703.99000 | 2704.00000 | 0.0250 | 67.6000 | 2703.99000 2014-05-13 19:52:00 | . | . | . | . | . | . | . 2014-05-13 19:53:00 | . | . | . | . | . | . | . 2014-05-13 19:54:00 | . | . | . | . | . | . | . 2014-05-13 19:55:00 | 2704.00000 | 2704.00000 | 2703.13000 | 2703.99000 | 1.3440 | 3634.1400 | 2703.98000 2014-05-13 19:56:00 | . | . | . | . | . | . | . 2014-05-13 19:57:00 | 2704.02000 | 2704.02000 | 2704.02000 | 2704.02000 | 0.0950 | 256.8800 | 2704.02000 2014-05-13 19:58:00 | . | . | . | . | . | . | . 2014-05-13 19:59:00 | 2703.13000 | 2703.13000 | 2703.13000 | 2703.13000 | 0.3160 | 854.1900 | 2703.13000 2014-05-13 20:00:00 | 2704.00000 | 2704.00000 | 2703.35000 | 2703.39000 | 0.5180 | 1400.4000 | 2703.48000 2014-05-13 20:01:00 | . | . | . | . | . | . | . 2014-05-13 20:02:00 | 2704.00000 | 2704.00000 | 2704.00000 | 2704.00000 | 0.0130 | 35.1500 | 2704.00000 2014-05-13 20:03:00 | . | . | . | . | . | . | . 2014-05-13 20:04:00 | . | . | . | . | . | . | . 2014-05-13 20:05:00 | 2703.90000 | 2703.90000 | 2703.88000 | 2703.88000 | 0.9050 | 2447.0200 | 2703.89000 2014-05-13 20:06:00 | 2703.89000 | 2703.95000 | 2703.88000 | 2703.95000 | 0.2460 | 665.1600 | 2703.89000 2014-05-13 20:07:00 | . | . | . | . | . | . | . 2014-05-13 20:08:00 | 2703.96000 | 2703.96000 | 2703.96000 | 2703.96000 | 2.3220 | 6278.6000 | 2703.96000 2014-05-13 20:09:00 | . | . | . | . | . | . | . 2014-05-13 20:10:00 | . | . | . | . | . | . | . 2014-05-13 20:11:00 | . | . | . | . | . | . | . 2014-05-13 20:12:00 | . | . | . | . | . | . | . 2014-05-13 20:13:00 | . | . | . | . | . | . | . 2014-05-13 20:14:00 | 2703.97000 | 2704.02000 | 2703.97000 | 2704.00000 | 1.9430 | 5253.8600 | 2703.99000 2014-05-13 20:15:00 | . | . | . | . | . | . | . 2014-05-13 20:16:00 | 2703.38000 | 2703.38000 | 2703.36000 | 2703.36000 | 1.0000 | 2703.3700 | 2703.37000 2014-05-13 20:17:00 | . | . | . | . | . | . | . 2014-05-13 20:18:00 | . | . | . | . | . | . | . 2014-05-13 20:19:00 | . | . | . | . | . | . | . 2014-05-13 20:20:00 | 2703.71000 | 2706.04000 | 2703.71000 | 2705.20000 | 23.6000 | 63845.5000 | 2705.32000 2014-05-13 20:21:00 | 2705.73000 | 2706.72000 | 2704.95000 | 2706.72000 | 19.3840 | 52457.1100 | 2706.21003 2014-05-13 20:22:00 | 2706.72000 | 2708.00000 | 2706.72000 | 2707.91000 | 26.5000 | 71759.7400 | 2707.91000 2014-05-13 20:23:00 | 2704.20000 | 2706.05000 | 2703.80000 | 2703.80000 | 27.0280 | 73093.1900 | 2704.34998 2014-05-13 20:24:00 | . | . | . | . | . | . | . 2014-05-13 20:25:00 | 2704.65000 | 2707.48000 | 2704.65000 | 2705.33000 | 12.0220 | 32535.6300 | 2706.34001 2014-05-13 20:26:00 | 2705.33000 | 2706.02000 | 2705.33000 | 2705.42000 | 0.8010 | 2167.3400 | 2705.79000 2014-05-13 20:27:00 | 2705.42000 | 2706.15000 | 2705.42000 | 2706.13000 | 1.6910 | 4575.8900 | 2706.03000 2014-05-13 20:28:00 | 2706.04000 | 2706.93000 | 2702.95000 | 2704.33000 | 10.3310 | 27940.8200 | 2704.56000 2014-05-13 20:29:00 | 2704.76000 | 2707.40000 | 2704.03000 | 2707.37000 | 11.0560 | 29917.3700 | 2705.97998 2014-05-13 20:30:00 | 2704.65000 | 2706.71000 | 2704.06000 | 2704.14000 | 9.9500 | 26929.2500 | 2706.46000 2014-05-13 20:31:00 | 2705.00000 | 2706.97000 | 2705.00000 | 2706.92000 | 23.9600 | 64839.3600 | 2706.15000 2014-05-13 20:32:00 | 2705.19000 | 2705.24000 | 2702.98000 | 2702.98000 | 0.5480 | 1482.4100 | 2705.13000 2014-05-13 20:33:00 | 2704.55000 | 2704.55000 | 2704.55000 | 2704.55000 | 0.9700 | 2623.4100 | 2704.55000 2014-05-13 20:34:00 | 2704.14000 | 2705.82000 | 2704.14000 | 2704.87000 | 12.3970 | 33533.7100 | 2704.98999 2014-05-13 20:35:00 | 2705.47000 | 2705.47000 | 2703.91000 | 2705.08000 | 9.5840 | 25924.6400 | 2704.99001 2014-05-13 20:36:00 | 2704.55000 | 2704.67000 | 2703.97000 | 2704.21000 | 0.8980 | 2428.3400 | 2704.17000 2014-05-13 20:37:00 | 2705.22000 | 2705.22000 | 2705.22000 | 2705.22000 | 0.0110 | 29.7600 | 2705.22000 2014-05-13 20:38:00 | 2705.19000 | 2705.19000 | 2705.19000 | 2705.19000 | 0.0110 | 29.7600 | 2705.19000 2014-05-13 20:39:00 | 2705.19000 | 2705.22000 | 2705.19000 | 2705.22000 | 0.0220 | 59.5100 | 2705.21000 2014-05-13 20:40:00 | 2705.22000 | 2705.22000 | 2704.70000 | 2705.13000 | 12.6630 | 34254.8700 | 2705.11001 2014-05-13 20:41:00 | . | . | . | . | . | . | . 2014-05-13 20:42:00 | 2704.79000 | 2705.20000 | 2704.43000 | 2704.86000 | 7.9660 | 21546.9000 | 2704.85999 2014-05-13 20:43:00 | 2703.72000 | 2705.22000 | 2703.72000 | 2704.83000 | 2.5560 | 6912.2100 | 2704.31000 2014-05-13 20:44:00 | 2705.22000 | 2707.32000 | 2705.22000 | 2705.22000 | 16.0620 | 43465.4400 | 2706.10001 2014-05-13 20:45:00 | . | . | . | . | . | . | . 2014-05-13 20:46:00 | 2704.37000 | 2704.37000 | 2703.46000 | 2704.18000 | 5.1780 | 14002.1800 | 2704.17000 2014-05-13 20:47:00 | 2705.06000 | 2705.06000 | 2703.99000 | 2704.94000 | 4.5880 | 12406.1100 | 2704.03000 2014-05-13 20:48:00 | 2704.82000 | 2705.73000 | 2703.42000 | 2704.63000 | 4.9360 | 13351.2800 | 2704.87999 2014-05-13 20:49:00 | 2704.33000 | 2705.74000 | 2703.80000 | 2705.74000 | 2.5690 | 6948.6200 | 2704.80000 2014-05-13 20:50:00 | 2704.08000 | 2704.45000 | 2704.08000 | 2704.43000 | 1.3140 | 3553.5200 | 2704.35000 2014-05-13 20:51:00 | 2704.72000 | 2704.79000 | 2704.72000 | 2704.79000 | 0.2600 | 703.2400 | 2704.76000 2014-05-13 20:52:00 | 2704.82000 | 2705.53000 | 2704.09000 | 2704.96000 | 3.3140 | 8964.1400 | 2704.93000 2014-05-13 20:53:00 | 2704.93000 | 2704.93000 | 2704.91000 | 2704.91000 | 0.5300 | 1433.6100 | 2704.93000 2014-05-13 20:54:00 | 2704.91000 | 2704.98000 | 2704.88000 | 2704.98000 | 0.9680 | 2618.3500 | 2704.91000 2014-05-13 20:55:00 | 2704.67000 | 2704.69000 | 2704.67000 | 2704.69000 | 2.4980 | 6756.3100 | 2704.69000 2014-05-13 20:56:00 | . | . | . | . | . | . | . 2014-05-13 20:57:00 | . | . | . | . | . | . | . 2014-05-13 20:58:00 | 2705.00000 | 2705.00000 | 2705.00000 | 2705.00000 | 0.2390 | 646.5000 | 2705.00000 2014-05-13 20:59:00 | . | . | . | . | . | . | . 2014-05-13 21:00:00 | . | . | . | . | . | . | . 2014-05-13 21:01:00 | . | . | . | . | . | . | . 2014-05-13 21:02:00 | 2704.40000 | 2704.40000 | 2704.40000 | 2704.40000 | 0.3190 | 862.7000 | 2704.40000 2014-05-13 21:03:00 | 2705.00000 | 2705.00000 | 2703.81000 | 2703.94000 | 7.3210 | 19796.9600 | 2704.13000 2014-05-13 21:04:00 | 2704.27000 | 2704.70000 | 2703.69000 | 2703.82000 | 6.9540 | 18805.7100 | 2704.30001 2014-05-13 21:05:00 | 2704.92000 | 2704.92000 | 2704.92000 | 2704.92000 | 5.3000 | 14336.0800 | 2704.92000 2014-05-13 21:06:00 | 2704.86000 | 2704.86000 | 2703.84000 | 2704.20000 | 12.1620 | 32889.4700 | 2704.28001 2014-05-13 21:07:00 | . | . | . | . | . | . | . 2014-05-13 21:08:00 | 2704.17000 | 2704.85000 | 2703.90000 | 2704.72000 | 9.6150 | 26001.7200 | 2704.28998 2014-05-13 21:09:00 | 2704.98000 | 2705.00000 | 2704.98000 | 2705.00000 | 4.0490 | 10952.5300 | 2705.00000 2014-05-13 21:10:00 | 2704.78000 | 2705.00000 | 2704.13000 | 2705.00000 | 1.0380 | 2807.2500 | 2704.48000 2014-05-13 21:11:00 | 2705.00000 | 2705.00000 | 2705.00000 | 2705.00000 | 0.0460 | 124.4300 | 2705.00000 2014-05-13 21:12:00 | . | . | . | . | . | . | . 2014-05-13 21:13:00 | . | . | . | . | . | . | . 2014-05-13 21:14:00 | . | . | . | . | . | . | . 2014-05-13 21:15:00 | . | . | . | . | . | . | . 2014-05-13 21:16:00 | . | . | . | . | . | . | . 2014-05-13 21:17:00 | . | . | . | . | . | . | . 2014-05-13 21:18:00 | . | . | . | . | . | . | . 2014-05-13 21:19:00 | . | . | . | . | . | . | . 2014-05-13 21:20:00 | . | . | . | . | . | . | . 2014-05-13 21:21:00 | . | . | . | . | . | . | . 2014-05-13 21:22:00 | . | . | . | . | . | . | . 2014-05-13 21:23:00 | . | . | . | . | . | . | . 2014-05-13 21:24:00 | 2704.97000 | 2704.97000 | 2703.69000 | 2704.57000 | 5.5500 | 15010.3200 | 2704.56000 2014-05-13 21:25:00 | 2703.50000 | 2703.50000 | 2703.50000 | 2703.50000 | 0.0700 | 189.2500 | 2703.50000 2014-05-13 21:26:00 | 2704.44000 | 2704.96000 | 2703.82000 | 2704.49000 | 18.6090 | 50325.7800 | 2704.37999 2014-05-13 21:27:00 | 2704.49000 | 2704.92000 | 2703.94000 | 2703.94000 | 4.2990 | 11626.8300 | 2704.54000 2014-05-13 21:28:00 | 2704.96000 | 2704.96000 | 2704.96000 | 2704.96000 | 0.0200 | 54.1000 | 2704.96000 2014-05-13 21:29:00 | . | . | . | . | . | . | . 2014-05-13 21:30:00 | . | . | . | . | . | . | . 2014-05-13 21:31:00 | . | . | . | . | . | . | . 2014-05-13 21:32:00 | . | . | . | . | . | . | . 2014-05-13 21:33:00 | . | . | . | . | . | . | . 2014-05-13 21:34:00 | 2704.98000 | 2704.98000 | 2704.98000 | 2704.98000 | 0.3900 | 1054.9400 | 2704.98000 2014-05-13 21:35:00 | . | . | . | . | . | . | . 2014-05-13 21:36:00 | . | . | . | . | . | . | . 2014-05-13 21:37:00 | . | . | . | . | . | . | . 2014-05-13 21:38:00 | . | . | . | . | . | . | . 2014-05-13 21:39:00 | . | . | . | . | . | . | . 2014-05-13 21:40:00 | . | . | . | . | . | . | . 2014-05-13 21:41:00 | 2704.98000 | 2704.98000 | 2704.01000 | 2704.98000 | 2.2420 | 6064.2300 | 2704.83000 2014-05-13 21:42:00 | . | . | . | . | . | . | . 2014-05-13 21:43:00 | . | . | . | . | . | . | . 2014-05-13 21:44:00 | . | . | . | . | . | . | . 2014-05-13 21:45:00 | 2704.01000 | 2704.76000 | 2702.88000 | 2703.25000 | 25.8720 | 69938.9300 | 2703.27002 2014-05-13 21:46:00 | 2703.15000 | 2704.51000 | 2703.13000 | 2704.45000 | 12.9450 | 35000.3300 | 2703.76998 2014-05-13 21:47:00 | 2704.45000 | 2704.45000 | 2704.45000 | 2704.45000 | 0.2700 | 730.2000 | 2704.45000 2014-05-13 21:48:00 | 2704.38000 | 2704.38000 | 2704.38000 | 2704.38000 | 0.0190 | 51.3800 | 2704.38000 2014-05-13 21:49:00 | 2703.24000 | 2707.97000 | 2702.95000 | 2707.97000 | 32.4930 | 87857.1900 | 2703.88004 2014-05-13 21:50:00 | 2706.55000 | 2706.60000 | 2706.51000 | 2706.57000 | 6.1920 | 16758.9700 | 2706.55000 2014-05-13 21:51:00 | 2703.64000 | 2703.69000 | 2703.64000 | 2703.69000 | 1.2450 | 3366.0300 | 2703.64000 2014-05-13 21:52:00 | 2705.42000 | 2706.19000 | 2704.40000 | 2705.56000 | 2.8370 | 7674.6200 | 2705.19000 2014-05-13 21:53:00 | 2706.20000 | 2706.20000 | 2704.99000 | 2704.99000 | 6.3730 | 17244.1900 | 2705.82001 2014-05-13 21:54:00 | 2705.59000 | 2706.71000 | 2705.46000 | 2706.05000 | 8.5740 | 23200.8800 | 2705.96001 2014-05-13 21:55:00 | 2705.23000 | 2705.23000 | 2705.23000 | 2705.23000 | 0.2980 | 806.1600 | 2705.23000 2014-05-13 21:56:00 | 2706.50000 | 2706.50000 | 2703.49000 | 2706.00000 | 5.7460 | 15540.2000 | 2704.52999 2014-05-13 21:57:00 | 2703.94000 | 2705.95000 | 2703.94000 | 2705.50000 | 20.3400 | 55026.9200 | 2705.35000 2014-05-13 21:58:00 | . | . | . | . | . | . | . 2014-05-13 21:59:00 | 2705.20000 | 2706.24000 | 2703.73000 | 2704.61000 | 7.4050 | 20030.6900 | 2705.01999 2014-05-13 22:00:00 | 2704.50000 | 2704.50000 | 2704.16000 | 2704.20000 | 7.4140 | 20048.9800 | 2704.21001 2014-05-13 22:01:00 | 2704.77000 | 2705.06000 | 2703.27000 | 2704.28000 | 27.8570 | 75327.9200 | 2704.08997 2014-05-13 22:02:00 | 2704.28000 | 2707.12000 | 2704.28000 | 2706.59000 | 14.3940 | 38939.9700 | 2705.29002 2014-05-13 22:03:00 | 2706.57000 | 2707.76000 | 2706.57000 | 2707.17000 | 22.5120 | 60951.4000 | 2707.51002 2014-05-13 22:04:00 | 2707.49000 | 2709.00000 | 2706.03000 | 2706.03000 | 20.3650 | 55149.1100 | 2708.03004 2014-05-13 22:05:00 | 2706.60000 | 2707.45000 | 2706.57000 | 2707.43000 | 9.1260 | 24704.9300 | 2707.08999 2014-05-13 22:06:00 | 2707.45000 | 2708.55000 | 2707.45000 | 2707.95000 | 15.0740 | 40827.3900 | 2708.46002 2014-05-13 22:07:00 | 2708.36000 | 2708.60000 | 2706.35000 | 2707.95000 | 37.1760 | 100683.3900 | 2708.28995 2014-05-13 22:08:00 | 2708.99000 | 2708.99000 | 2708.01000 | 2708.01000 | 0.4480 | 1213.2600 | 2708.17000 2014-05-13 22:09:00 | 2708.01000 | 2708.01000 | 2708.01000 | 2708.01000 | 0.0780 | 211.2200 | 2708.01000 2014-05-13 22:10:00 | 2708.01000 | 2708.01000 | 2706.09000 | 2706.09000 | 0.5760 | 1559.7100 | 2707.83000 2014-05-13 22:11:00 | 2707.50000 | 2708.90000 | 2707.03000 | 2707.10000 | 12.6050 | 34137.7300 | 2708.26998 2014-05-13 22:12:00 | 2708.32000 | 2708.33000 | 2708.31999 | 2708.33000 | 4.6960 | 12718.2800 | 2708.31999 2014-05-13 22:13:00 | 2707.25000 | 2708.82000 | 2706.21000 | 2708.49000 | 13.6180 | 36864.8800 | 2707.06999 2014-05-13 22:14:00 | 2708.75000 | 2708.75000 | 2707.21000 | 2707.26000 | 1.9690 | 5331.6100 | 2707.77000 2014-05-13 22:15:00 | 2707.26000 | 2708.51000 | 2707.26000 | 2707.26000 | 1.0650 | 2884.1400 | 2708.12000 2014-05-13 22:16:00 | 2707.30000 | 2707.64000 | 2707.02000 | 2707.02000 | 10.5880 | 28668.1100 | 2707.59999 2014-05-13 22:17:00 | 2708.21000 | 2708.21000 | 2707.02000 | 2708.16000 | 3.5350 | 9573.3000 | 2708.14999 2014-05-13 22:18:00 | 2707.09000 | 2709.00000 | 2707.09000 | 2707.86000 | 13.5520 | 36702.3700 | 2708.26001 2014-05-13 22:19:00 | 2707.91000 | 2708.93000 | 2707.91000 | 2708.09000 | 6.8450 | 18538.7000 | 2708.35999 2014-05-13 22:20:00 | 2708.09000 | 2709.00000 | 2707.06000 | 2708.09000 | 7.9220 | 21450.8600 | 2707.76001 2014-05-13 22:21:00 | 2708.64000 | 2708.64000 | 2708.16000 | 2708.28000 | 8.7220 | 23624.5400 | 2708.61001 2014-05-13 22:22:00 | 2707.63000 | 2708.23000 | 2707.63000 | 2708.00000 | 0.1620 | 438.6900 | 2707.95000 2014-05-13 22:23:00 | 2708.00000 | 2708.00000 | 2708.00000 | 2708.00000 | 0.0490 | 132.6900 | 2708.00000 2014-05-13 22:24:00 | 2708.98000 | 2708.98000 | 2708.98000 | 2708.98000 | 0.0190 | 51.4700 | 2708.98000 2014-05-13 22:25:00 | 2708.98000 | 2709.00000 | 2708.98000 | 2709.00000 | 0.6770 | 1833.9900 | 2709.00000 2014-05-13 22:26:00 | . | . | . | . | . | . | . 2014-05-13 22:27:00 | . | . | . | . | . | . | . 2014-05-13 22:28:00 | . | . | . | . | . | . | . 2014-05-13 22:29:00 | 2708.00000 | 2708.01000 | 2707.76000 | 2707.76000 | 1.5890 | 4302.8900 | 2707.92000 2014-05-13 22:30:00 | 2708.81000 | 2708.81000 | 2707.72000 | 2707.72000 | 11.2890 | 30570.8800 | 2708.02000 2014-05-13 22:31:00 | 2707.72000 | 2708.63000 | 2707.72000 | 2708.63000 | 5.4060 | 14642.7900 | 2708.61999 2014-05-13 22:32:00 | 2708.02000 | 2708.02000 | 2708.02000 | 2708.02000 | 0.1330 | 360.1700 | 2708.02000 2014-05-13 22:33:00 | 2708.78000 | 2708.78000 | 2708.78000 | 2708.78000 | 0.0740 | 200.4500 | 2708.78000 2014-05-13 22:34:00 | 2708.44000 | 2708.44000 | 2708.44000 | 2708.44000 | 5.8080 | 15730.6200 | 2708.44000 2014-05-13 22:35:00 | 2708.72000 | 2708.72000 | 2707.86000 | 2708.41000 | 4.9040 | 13281.9100 | 2708.38001 2014-05-13 22:36:00 | 2708.10000 | 2708.64000 | 2707.84000 | 2708.15000 | 9.7230 | 26332.0000 | 2708.22001 2014-05-13 22:37:00 | 2708.22000 | 2708.22000 | 2708.20000 | 2708.20000 | 1.4970 | 4054.1800 | 2708.20000 2014-05-13 22:38:00 | . | . | . | . | . | . | . 2014-05-13 22:39:00 | 2707.82000 | 2707.82000 | 2707.82000 | 2707.82000 | 0.1430 | 387.2200 | 2707.82000 2014-05-13 22:40:00 | . | . | . | . | . | . | . 2014-05-13 22:41:00 | . | . | . | . | . | . | . 2014-05-13 22:42:00 | . | . | . | . | . | . | . 2014-05-13 22:43:00 | 2707.89000 | 2707.92000 | 2707.88999 | 2707.92000 | 7.5050 | 20322.7300 | 2707.88999 2014-05-13 22:44:00 | 2707.89000 | 2707.90000 | 2707.89000 | 2707.90000 | 0.5500 | 1489.3400 | 2707.90000 2014-05-13 22:45:00 | 2707.91000 | 2707.93000 | 2707.91000 | 2707.93000 | 0.5350 | 1448.7400 | 2707.93000 2014-05-13 22:46:00 | . | . | . | . | . | . | . 2014-05-13 22:47:00 | . | . | . | . | . | . | . 2014-05-13 22:48:00 | . | . | . | . | . | . | . 2014-05-13 22:49:00 | . | . | . | . | . | . | . 2014-05-13 22:50:00 | 2707.72000 | 2707.72000 | 2707.72000 | 2707.72000 | 2.7000 | 7310.8400 | 2707.72000 2014-05-13 22:51:00 | 2707.42000 | 2707.42000 | 2707.42000 | 2707.42000 | 0.8000 | 2165.9400 | 2707.42000 2014-05-13 22:52:00 | 2707.02000 | 2707.02000 | 2707.00000 | 2707.02000 | 0.7400 | 2003.1900 | 2707.02000 2014-05-13 22:53:00 | 2707.02000 | 2707.48000 | 2706.32000 | 2706.32000 | 11.3610 | 30751.3800 | 2706.75000 2014-05-13 22:54:00 | 2706.32000 | 2706.32000 | 2703.96000 | 2703.98000 | 28.4630 | 76974.4100 | 2704.37003 2014-05-13 22:55:00 | 2703.85000 | 2703.85000 | 2702.80000 | 2703.38000 | 5.6960 | 15397.7300 | 2703.24999 2014-05-13 22:56:00 | 2703.38000 | 2703.38000 | 2702.60000 | 2702.60000 | 5.3220 | 14384.0700 | 2702.76000 2014-05-13 22:57:00 | 2702.73000 | 2706.98000 | 2702.22000 | 2702.49000 | 4.6720 | 12630.3500 | 2703.41000 2014-05-13 22:58:00 | 2702.50000 | 2704.38000 | 2702.50000 | 2704.38000 | 4.2530 | 11498.7200 | 2703.67000 2014-05-13 22:59:00 | 2703.13000 | 2704.19000 | 2702.52000 | 2702.53000 | 8.3420 | 22550.6500 | 2703.27001 2014-05-13 23:00:00 | 2703.73000 | 2703.76000 | 2703.69000 | 2703.76000 | 7.5900 | 20521.0500 | 2703.70000 2014-05-13 23:01:00 | 2703.54000 | 2703.58000 | 2702.50000 | 2702.52000 | 16.5850 | 44826.0800 | 2702.80997 2014-05-13 23:02:00 | 2702.52000 | 2702.52000 | 2702.45000 | 2702.47000 | 2.9610 | 8002.0700 | 2702.49000 2014-05-13 23:03:00 | 2702.02000 | 2702.47000 | 2702.02000 | 2702.02000 | 0.5030 | 1359.1300 | 2702.05000 2014-05-13 23:04:00 | 2702.29000 | 2702.29000 | 2701.24000 | 2701.24000 | 4.0520 | 10945.9000 | 2701.36000 2014-05-13 23:05:00 | 2700.76000 | 2701.11000 | 2700.10000 | 2701.11000 | 45.9361 | 124044.8400 | 2700.37993 2014-05-13 23:06:00 | 2701.16000 | 2702.36000 | 2701.16000 | 2701.94000 | 2.5940 | 7007.9900 | 2701.61000 2014-05-13 23:07:00 | 2700.90000 | 2702.22000 | 2700.10000 | 2700.10000 | 22.1710 | 59875.8200 | 2700.64001 2014-05-13 23:08:00 | 2700.11000 | 2702.15000 | 2700.10000 | 2700.10000 | 29.1059 | 78605.8500 | 2700.67996 2014-05-13 23:09:00 | 2701.01000 | 2701.03000 | 2700.04000 | 2700.22000 | 20.2550 | 54693.0300 | 2700.21996 2014-05-13 23:10:00 | 2700.85000 | 2702.43000 | 2700.24000 | 2702.43000 | 20.2230 | 54633.1100 | 2701.53002 2014-05-13 23:11:00 | 2701.93000 | 2702.52000 | 2701.25000 | 2702.52000 | 12.3580 | 33388.6700 | 2701.78999 2014-05-13 23:12:00 | 2704.30000 | 2708.18000 | 2701.67000 | 2704.92000 | 35.5070 | 95991.0400 | 2703.43996 2014-05-13 23:13:00 | 2701.22000 | 2702.26000 | 2701.20000 | 2701.37000 | 20.5010 | 55398.5300 | 2702.24001 2014-05-13 23:14:00 | 2701.39000 | 2703.02000 | 2701.37000 | 2701.68000 | 6.1200 | 16539.3300 | 2702.51000 2014-05-13 23:15:00 | 2701.57000 | 2702.84000 | 2701.02000 | 2701.02000 | 3.6670 | 9909.3800 | 2702.31000 2014-05-13 23:16:00 | 2701.54000 | 2702.63000 | 2701.02000 | 2701.02000 | 19.1780 | 51819.9800 | 2702.04999 2014-05-13 23:17:00 | 2702.43000 | 2702.43000 | 2701.02000 | 2701.33000 | 6.4980 | 17556.1600 | 2701.78000 2014-05-13 23:18:00 | 2701.02000 | 2701.92000 | 2700.10000 | 2700.16000 | 35.1860 | 95043.0900 | 2701.15995 2014-05-13 23:19:00 | 2701.12000 | 2702.07000 | 2700.48000 | 2700.55000 | 20.3360 | 54924.7800 | 2700.85997 2014-05-13 23:20:00 | 2700.55000 | 2702.82000 | 2700.10000 | 2700.32000 | 11.2470 | 30378.9800 | 2701.06999 2014-05-13 23:21:00 | 2700.64000 | 2701.56000 | 2700.64000 | 2701.56000 | 9.0280 | 24389.6600 | 2701.55999 2014-05-13 23:22:00 | 2701.02000 | 2701.22000 | 2700.98000 | 2700.98000 | 2.5600 | 6914.8500 | 2701.12000 2014-05-13 23:23:00 | 2700.98000 | 2701.29000 | 2700.98000 | 2701.29000 | 3.7320 | 10080.2100 | 2701.02000 2014-05-13 23:24:00 | 2702.36000 | 2702.54000 | 2701.39000 | 2702.13000 | 8.6760 | 23446.0000 | 2702.39999 2014-05-13 23:25:00 | 2701.82000 | 2703.18000 | 2701.82000 | 2702.91000 | 2.0710 | 5597.6700 | 2702.88000 2014-05-13 23:26:00 | 2701.96000 | 2701.96000 | 2700.52000 | 2700.85000 | 21.3270 | 57605.6700 | 2701.06998 2014-05-13 23:27:00 | 2700.91000 | 2702.78000 | 2700.91000 | 2701.61000 | 8.7620 | 23673.2700 | 2701.81001 2014-05-13 23:28:00 | 2701.99000 | 2701.99000 | 2700.55000 | 2701.00000 | 9.6430 | 26046.7600 | 2701.11001 2014-05-13 23:29:00 | 2701.00000 | 2701.53000 | 2701.00000 | 2701.46000 | 4.8630 | 13137.0600 | 2701.43001 2014-05-13 23:30:00 | 2701.17000 | 2701.17000 | 2701.04000 | 2701.04000 | 7.0580 | 19064.6600 | 2701.13999 2014-05-13 23:31:00 | 2701.20000 | 2701.93000 | 2700.57000 | 2700.86000 | 0.9460 | 2555.2600 | 2701.12000 2014-05-13 23:32:00 | 2701.28000 | 2702.89000 | 2701.18000 | 2701.26000 | 12.6570 | 34198.4700 | 2701.93999 2014-05-13 23:33:00 | 2702.02000 | 2702.64000 | 2702.00000 | 2702.00000 | 3.5150 | 9497.9000 | 2702.09999 2014-05-13 23:34:00 | 2702.02000 | 2702.27000 | 2702.00000 | 2702.27000 | 5.3000 | 14320.8400 | 2702.04000 2014-05-13 23:35:00 | 2702.90000 | 2702.90000 | 2701.76000 | 2701.80000 | 14.0880 | 38073.6200 | 2702.55999 2014-05-13 23:36:00 | 2701.78000 | 2702.02000 | 2701.73000 | 2702.02000 | 10.4960 | 28357.9100 | 2701.77998 2014-05-13 23:37:00 | 2702.12000 | 2702.59000 | 2702.12000 | 2702.56000 | 2.6150 | 7067.0500 | 2702.51000 2014-05-13 23:38:00 | 2702.40000 | 2702.40000 | 2702.40000 | 2702.40000 | 7.0000 | 18916.8000 | 2702.40000 2014-05-13 23:39:00 | 2702.12000 | 2702.12000 | 2702.10000 | 2702.10000 | 16.1720 | 43698.3900 | 2702.10001 2014-05-13 23:40:00 | 2702.21000 | 2702.21000 | 2701.00000 | 2701.05000 | 17.3630 | 46904.1700 | 2701.39002 2014-05-13 23:41:00 | 2701.50000 | 2702.70000 | 2701.31000 | 2701.79000 | 16.2380 | 43874.3600 | 2701.95999 2014-05-13 23:42:00 | 2702.68000 | 2702.68000 | 2702.62000 | 2702.62000 | 0.5950 | 1608.0600 | 2702.63000 2014-05-13 23:43:00 | 2702.02000 | 2702.06000 | 2702.00000 | 2702.06000 | 1.4950 | 4039.5300 | 2702.03000 2014-05-13 23:44:00 | 2702.10000 | 2702.65000 | 2702.00000 | 2702.65000 | 1.3000 | 3512.8400 | 2702.19000 2014-05-13 23:45:00 | 2702.65000 | 2702.70000 | 2702.58000 | 2702.68000 | 9.7190 | 26267.0500 | 2702.65000 2014-05-13 23:46:00 | 2702.70000 | 2702.70000 | 2702.70000 | 2702.70000 | 0.2600 | 702.7000 | 2702.70000 2014-05-13 23:47:00 | 2702.00000 | 2702.02000 | 2702.00000 | 2702.02000 | 1.6110 | 4352.9500 | 2702.02000 2014-05-13 23:48:00 | 2702.00000 | 2702.00000 | 2702.00000 | 2702.00000 | 0.9100 | 2458.8200 | 2702.00000 2014-05-13 23:49:00 | . | . | . | . | . | . | . 2014-05-13 23:50:00 | 2702.64000 | 2702.64000 | 2702.64000 | 2702.64000 | 0.0110 | 29.7300 | 2702.64000 2014-05-13 23:51:00 | 2702.46000 | 2702.50000 | 2702.46000 | 2702.50000 | 3.5000 | 9458.7100 | 2702.49000 2014-05-13 23:52:00 | 2702.50000 | 2702.50000 | 2702.50000 | 2702.50000 | 0.0190 | 51.3500 | 2702.50000 2014-05-13 23:53:00 | 2702.50000 | 2702.70000 | 2702.50000 | 2702.70000 | 0.0850 | 229.7200 | 2702.53000 2014-05-13 23:54:00 | . | . | . | . | . | . | . 2014-05-13 23:55:00 | . | . | . | . | . | . | . 2014-05-13 23:56:00 | . | . | . | . | . | . | . 2014-05-13 23:57:00 | . | . | . | . | . | . | . 2014-05-13 23:58:00 | . | . | . | . | . | . | . 2014-05-13 23:59:00 | 2702.70000 | 2702.70000 | 2702.70000 | 2702.70000 | 1.2260 | 3313.5100 | 2702.70000 2014-05-14 00:00:00 | 2704.79000 | 2704.79000 | 2704.79000 | 2704.79000 | 1.0000 | 2704.7900 | 2704.79000 2014-05-14 00:01:00 | 2704.83000 | 2704.83000 | 2703.61000 | 2704.00000 | 26.1040 | 70586.0500 | 2704.03004 2014-05-14 00:02:00 | 2704.83000 | 2704.83000 | 2704.83000 | 2704.83000 | 4.3570 | 11784.9400 | 2704.83000 2014-05-14 00:03:00 | 2704.10000 | 2704.18000 | 2704.10000 | 2704.16000 | 8.3890 | 22685.1200 | 2704.15000 2014-05-14 00:04:00 | 2704.14000 | 2704.14000 | 2703.11000 | 2703.11000 | 17.6790 | 47800.0300 | 2703.76999 2014-05-14 00:05:00 | 2703.09000 | 2703.74000 | 2703.09000 | 2703.17000 | 5.1710 | 13979.1300 | 2703.37000 2014-05-14 00:06:00 | 2704.10000 | 2704.92000 | 2703.15000 | 2704.92000 | 27.5120 | 74384.1400 | 2703.70002 2014-05-14 00:07:00 | 2704.92000 | 2704.92000 | 2703.65000 | 2704.69000 | 13.1940 | 35682.8300 | 2704.47002 2014-05-14 00:08:00 | 2704.93000 | 2704.93000 | 2704.91000 | 2704.93000 | 6.6020 | 17857.9400 | 2704.93000 2014-05-14 00:09:00 | 2704.70000 | 2704.70000 | 2703.76000 | 2703.80000 | 16.4710 | 44536.8700 | 2703.96001 2014-05-14 00:10:00 | 2703.68000 | 2703.80000 | 2703.68000 | 2703.78000 | 7.3910 | 19983.4600 | 2703.76000 2014-05-14 00:11:00 | 2703.22000 | 2703.80000 | 2703.00000 | 2703.57000 | 16.7550 | 45297.0000 | 2703.48997 2014-05-14 00:12:00 | 2703.80000 | 2703.80000 | 2703.46000 | 2703.80000 | 5.9650 | 16127.4600 | 2703.67999 2014-05-14 00:13:00 | 2703.80000 | 2704.77000 | 2703.36000 | 2704.22000 | 44.0660 | 119163.7700 | 2704.20994 2014-05-14 00:14:00 | 2703.90000 | 2704.14000 | 2703.88000 | 2704.03000 | 7.2480 | 19598.9400 | 2704.04999 2014-05-14 00:15:00 | 2704.03000 | 2704.03000 | 2704.03000 | 2704.03000 | 0.2350 | 635.4500 | 2704.03000 2014-05-14 00:16:00 | 2704.04000 | 2704.04000 | 2703.79000 | 2703.81000 | 8.2680 | 22356.0600 | 2703.92999 2014-05-14 00:17:00 | 2704.61000 | 2704.61000 | 2703.26000 | 2704.43000 | 11.2290 | 30363.0500 | 2703.99000 2014-05-14 00:18:00 | 2704.09000 | 2704.47000 | 2703.20000 | 2703.56000 | 22.4370 | 60664.6600 | 2703.77997 2014-05-14 00:19:00 | 2704.04000 | 2704.49000 | 2703.24000 | 2703.47000 | 40.2730 | 108891.6900 | 2703.84004 2014-05-14 00:20:00 | 2704.49000 | 2704.78000 | 2703.32000 | 2704.57000 | 34.9181 | 94425.7500 | 2704.20997 2014-05-14 00:21:00 | . | . | . | . | . | . | . 2014-05-14 00:22:00 | 2704.00000 | 2704.51000 | 2704.00000 | 2704.42000 | 7.7700 | 21013.4500 | 2704.43000 2014-05-14 00:23:00 | 2704.00000 | 2704.00000 | 2703.00000 | 2703.98000 | 4.1690 | 11270.9500 | 2703.51000 2014-05-14 00:24:00 | 2703.00000 | 2703.98000 | 2703.00000 | 2703.98000 | 2.5050 | 6773.1700 | 2703.86000 2014-05-14 00:25:00 | 2703.98000 | 2703.98000 | 2703.98000 | 2703.98000 | 0.8000 | 2163.1800 | 2703.98000 2014-05-14 00:26:00 | . | . | . | . | . | . | . 2014-05-14 00:27:00 | 2703.98000 | 2703.98000 | 2703.98000 | 2703.98000 | 0.6000 | 1622.3900 | 2703.98000 2014-05-14 00:28:00 | 2703.98000 | 2703.98000 | 2703.98000 | 2703.98000 | 1.2000 | 3244.7800 | 2703.98000 2014-05-14 00:29:00 | 2703.98000 | 2703.98000 | 2703.98000 | 2703.98000 | 0.4000 | 1081.5900 | 2703.98000 2014-05-14 00:30:00 | 2703.97000 | 2703.97000 | 2703.97000 | 2703.97000 | 1.0000 | 2703.9700 | 2703.97000 2014-05-14 00:31:00 | . | . | . | . | . | . | . 2014-05-14 00:32:00 | 2703.95000 | 2703.95000 | 2703.19000 | 2703.91000 | 12.2000 | 32980.5800 | 2703.33000 2014-05-14 00:33:00 | 2703.87000 | 2703.87000 | 2702.95000 | 2702.95000 | 5.8250 | 15745.8800 | 2703.15999 2014-05-14 00:34:00 | 2702.95000 | 2702.95000 | 2702.94000 | 2702.95000 | 2.7800 | 7514.2000 | 2702.95000 2014-05-14 00:35:00 | 2702.94000 | 2703.00000 | 2702.94000 | 2703.00000 | 24.3690 | 65868.8500 | 2702.97999 2014-05-14 00:36:00 | 2703.25000 | 2704.00000 | 2703.25000 | 2703.44000 | 14.9000 | 40279.0100 | 2703.29000 2014-05-14 00:37:00 | 2702.47000 | 2704.95000 | 2702.47000 | 2703.43000 | 15.3320 | 41451.3000 | 2703.58001 2014-05-14 00:38:00 | 2703.06000 | 2703.91000 | 2703.03000 | 2703.91000 | 18.7850 | 50778.4700 | 2703.13997 2014-05-14 00:39:00 | 2703.04000 | 2703.95000 | 2702.98000 | 2703.01000 | 1.7440 | 4714.3500 | 2703.18000 2014-05-14 00:40:00 | 2703.03000 | 2703.78000 | 2702.91000 | 2703.78000 | 3.5520 | 9601.0800 | 2703.01000 2014-05-14 00:41:00 | . | . | . | . | . | . | . 2014-05-14 00:42:00 | 2703.03000 | 2703.03000 | 2703.00000 | 2703.02000 | 2.0400 | 5514.1800 | 2703.03000 2014-05-14 00:43:00 | 2703.02000 | 2703.02000 | 2703.00000 | 2703.00000 | 1.2930 | 3494.9900 | 2703.01000 2014-05-14 00:44:00 | 2703.31000 | 2703.33000 | 2703.29999 | 2703.30000 | 5.5750 | 15070.9200 | 2703.29999 2014-05-14 00:45:00 | . | . | . | . | . | . | . 2014-05-14 00:46:00 | 2703.80000 | 2704.00000 | 2703.80000 | 2704.00000 | 1.6880 | 4564.1500 | 2703.88000 2014-05-14 00:47:00 | 2704.00000 | 2704.95000 | 2704.00000 | 2704.35000 | 22.2710 | 60235.0700 | 2704.64001 2014-05-14 00:48:00 | 2704.05000 | 2704.95000 | 2703.88000 | 2704.02000 | 7.0300 | 19011.4100 | 2704.33000 2014-05-14 00:49:00 | 2704.03000 | 2704.03000 | 2704.03000 | 2704.03000 | 0.6100 | 1649.4600 | 2704.03000 2014-05-14 00:50:00 | 2704.03000 | 2704.40000 | 2704.03000 | 2704.03000 | 16.2200 | 43863.0700 | 2704.26000 2014-05-14 00:51:00 | 2704.33000 | 2704.50000 | 2704.32000 | 2704.50000 | 4.2240 | 11423.1000 | 2704.33001 2014-05-14 00:52:00 | 2704.95000 | 2707.00000 | 2704.95000 | 2707.00000 | 12.6680 | 34277.8600 | 2705.85999 2014-05-14 00:53:00 | 2706.03000 | 2706.38000 | 2705.07000 | 2705.20000 | 10.0390 | 27161.6900 | 2705.62000 2014-05-14 00:54:00 | 2705.48000 | 2705.50000 | 2704.06000 | 2705.01000 | 19.2640 | 52106.8900 | 2704.88003 2014-05-14 00:55:00 | 2704.14000 | 2704.65000 | 2704.10000 | 2704.23000 | 38.1840 | 103256.5400 | 2704.18006 2014-05-14 00:56:00 | 2704.25000 | 2704.25000 | 2704.23000 | 2704.23000 | 1.0000 | 2704.2400 | 2704.24000 2014-05-14 00:57:00 | 2704.28000 | 2704.53000 | 2704.01000 | 2704.01000 | 22.0400 | 59600.8500 | 2704.21000 2014-05-14 00:58:00 | 2704.04000 | 2704.32000 | 2704.04000 | 2704.22000 | 8.5300 | 23066.1000 | 2704.11000 2014-05-14 00:59:00 | 2704.22000 | 2705.25000 | 2704.09000 | 2705.22000 | 8.9330 | 24159.5800 | 2704.53001 2014-05-14 01:00:00 | 2705.06000 | 2705.07000 | 2705.02000 | 2705.05000 | 3.5000 | 9467.6700 | 2705.05000 2014-05-14 01:01:00 | 2704.32000 | 2704.62000 | 2704.30000 | 2704.36000 | 22.3370 | 60407.1700 | 2704.34998 2014-05-14 01:02:00 | 2704.37000 | 2704.40000 | 2704.36000 | 2704.40000 | 2.1670 | 5860.3900 | 2704.38000 2014-05-14 01:03:00 | 2705.00000 | 2705.00000 | 2704.96000 | 2704.96000 | 0.6940 | 1877.2500 | 2704.97000 2014-05-14 01:04:00 | 2704.96000 | 2705.04000 | 2704.96000 | 2705.04000 | 0.4000 | 1082.0000 | 2704.99000 2014-05-14 01:05:00 | 2704.54000 | 2704.65000 | 2704.00000 | 2704.65000 | 18.0130 | 48715.1300 | 2704.44002 2014-05-14 01:06:00 | . | . | . | . | . | . | . 2014-05-14 01:07:00 | . | . | . | . | . | . | . 2014-05-14 01:08:00 | . | . | . | . | . | . | . 2014-05-14 01:09:00 | 2705.25000 | 2705.25000 | 2705.25000 | 2705.25000 | 0.5770 | 1560.9300 | 2705.25000 2014-05-14 01:10:00 | 2705.25000 | 2705.29000 | 2705.25000 | 2705.27000 | 1.2190 | 3297.7400 | 2705.28000 2014-05-14 01:11:00 | 2705.56000 | 2705.77000 | 2704.85000 | 2704.87000 | 9.4950 | 25684.8800 | 2705.10002 2014-05-14 01:12:00 | 2705.95000 | 2706.00000 | 2705.02000 | 2706.00000 | 14.6700 | 39685.0500 | 2705.18000 2014-05-14 01:13:00 | . | . | . | . | . | . | . 2014-05-14 01:14:00 | 2705.02000 | 2706.00000 | 2705.02000 | 2705.30000 | 3.9840 | 10779.5000 | 2705.70001 2014-05-14 01:15:00 | 2705.41000 | 2705.41000 | 2705.00000 | 2705.00000 | 8.1260 | 21983.1500 | 2705.28999 2014-05-14 01:16:00 | 2705.02000 | 2705.02000 | 2704.12000 | 2704.77000 | 8.3600 | 22611.9000 | 2704.77000 2014-05-14 01:17:00 | 2704.75000 | 2706.47000 | 2704.75000 | 2706.47000 | 1.4230 | 3850.5800 | 2705.96000 2014-05-14 01:18:00 | 2705.16000 | 2706.59000 | 2705.16000 | 2706.11000 | 15.7580 | 42643.1700 | 2706.12999 2014-05-14 01:19:00 | 2706.32000 | 2706.80000 | 2705.36000 | 2706.55000 | 27.3440 | 73998.6200 | 2706.21004 2014-05-14 01:20:00 | 2706.88000 | 2706.90000 | 2705.23000 | 2705.60000 | 44.8149 | 121266.9300 | 2705.94992 2014-05-14 01:21:00 | 2706.60000 | 2706.60000 | 2706.59999 | 2706.60000 | 7.6870 | 20805.6300 | 2706.59999 2014-05-14 01:22:00 | 2706.00000 | 2706.01000 | 2705.28000 | 2705.36000 | 4.0370 | 10922.6100 | 2705.63000 2014-05-14 01:23:00 | 2705.35000 | 2705.35000 | 2705.35000 | 2705.35000 | 8.0000 | 21642.8000 | 2705.35000 2014-05-14 01:24:00 | 2706.26000 | 2706.28000 | 2705.82000 | 2705.82000 | 1.9320 | 5228.2700 | 2706.14000 2014-05-14 01:25:00 | 2705.84000 | 2705.84000 | 2704.02000 | 2705.00000 | 30.3060 | 81977.7500 | 2704.99996 2014-05-14 01:26:00 | 2705.73000 | 2705.73000 | 2705.06000 | 2705.10000 | 10.9070 | 29508.8400 | 2705.49999 2014-05-14 01:27:00 | 2705.10000 | 2705.54000 | 2704.03000 | 2705.52000 | 37.7040 | 101986.3500 | 2704.92006 2014-05-14 01:28:00 | 2705.53000 | 2705.53000 | 2704.39000 | 2704.39000 | 1.3260 | 3586.5600 | 2704.79000 2014-05-14 01:29:00 | 2704.83000 | 2705.00000 | 2704.83000 | 2705.00000 | 10.0000 | 27049.7600 | 2704.98000 2014-05-14 01:30:00 | . | . | . | . | . | . | . 2014-05-14 01:31:00 | 2704.56000 | 2705.00000 | 2704.56000 | 2705.00000 | 13.6120 | 36820.3400 | 2704.99001 2014-05-14 01:32:00 | . | . | . | . | . | . | . 2014-05-14 01:33:00 | 2705.04000 | 2705.29000 | 2704.29000 | 2704.85000 | 8.7960 | 23791.2700 | 2704.77999 2014-05-14 01:34:00 | 2704.43000 | 2705.14000 | 2704.43000 | 2704.91000 | 33.3399 | 90172.2200 | 2704.63000 2014-05-14 01:35:00 | 2705.00000 | 2705.02000 | 2704.25000 | 2704.25000 | 1.9860 | 5371.7000 | 2704.78000 2014-05-14 01:36:00 | 2704.82000 | 2705.30000 | 2704.82000 | 2705.30000 | 4.4700 | 12091.4700 | 2705.03000 2014-05-14 01:37:00 | 2705.30000 | 2705.55000 | 2705.29998 | 2705.55000 | 8.7750 | 23739.0300 | 2705.29998 2014-05-14 01:38:00 | 2706.15000 | 2706.15000 | 2705.30000 | 2705.30000 | 6.3340 | 17135.7700 | 2705.36001 2014-05-14 01:39:00 | 2704.41000 | 2704.45000 | 2704.00000 | 2704.45000 | 2.4000 | 6490.4100 | 2704.34000 2014-05-14 01:40:00 | 2704.72000 | 2704.72000 | 2704.72000 | 2704.72000 | 0.4360 | 1179.2600 | 2704.72000 2014-05-14 01:41:00 | 2704.53000 | 2704.94000 | 2704.52000 | 2704.52000 | 7.2170 | 19519.9300 | 2704.71999 2014-05-14 01:42:00 | 2704.94000 | 2705.10000 | 2704.94000 | 2705.10000 | 2.3410 | 6332.3100 | 2704.96000 2014-05-14 01:43:00 | 2705.07000 | 2706.07000 | 2704.61000 | 2705.18000 | 48.7420 | 131855.8200 | 2705.18004 2014-05-14 01:44:00 | 2705.72000 | 2706.26000 | 2705.20000 | 2705.80000 | 21.1420 | 57202.5000 | 2705.63002 2014-05-14 01:45:00 | 2705.22000 | 2705.22000 | 2704.82000 | 2705.12000 | 1.9100 | 5166.7500 | 2705.10000 2014-05-14 01:46:00 | 2705.36000 | 2706.11000 | 2704.82000 | 2704.96000 | 60.9819 | 164983.5100 | 2705.45004 2014-05-14 01:47:00 | 2705.28000 | 2706.07000 | 2705.10000 | 2705.91000 | 13.2830 | 35941.2500 | 2705.81001 2014-05-14 01:48:00 | 2706.11000 | 2706.25000 | 2704.98000 | 2706.25000 | 28.2710 | 76494.2100 | 2705.75001 2014-05-14 01:49:00 | 2706.19000 | 2706.19000 | 2705.00000 | 2705.60000 | 1.7620 | 4767.1000 | 2705.51000 2014-05-14 01:50:00 | 2706.24000 | 2706.96000 | 2705.89000 | 2706.08000 | 20.6150 | 55789.5700 | 2706.25996 2014-05-14 01:51:00 | 2706.04000 | 2706.07000 | 2704.50000 | 2704.57000 | 25.9130 | 70097.2200 | 2705.10003 2014-05-14 01:52:00 | 2705.14000 | 2705.23000 | 2705.14000 | 2705.23000 | 0.2000 | 541.0400 | 2705.20000 2014-05-14 01:53:00 | 2705.23000 | 2705.23000 | 2705.21000 | 2705.21000 | 0.5600 | 1514.9300 | 2705.23000 2014-05-14 01:54:00 | 2705.21000 | 2705.21000 | 2704.93000 | 2704.93000 | 2.4180 | 6540.6900 | 2705.00000 2014-05-14 01:55:00 | 2705.21000 | 2706.04000 | 2705.21000 | 2705.90000 | 15.3110 | 41429.1100 | 2705.84001 2014-05-14 01:56:00 | . | . | . | . | . | . | . 2014-05-14 01:57:00 | 2707.00000 | 2707.30000 | 2707.00000 | 2707.30000 | 1.7980 | 4867.6300 | 2707.24000 2014-05-14 01:58:00 | 2707.10000 | 2707.30000 | 2707.06000 | 2707.30000 | 2.8900 | 7823.6600 | 2707.15000 2014-05-14 01:59:00 | 2707.30000 | 2707.93000 | 2707.30000 | 2707.65000 | 2.8980 | 7847.0000 | 2707.73000 2014-05-14 02:00:00 | 2707.50000 | 2708.38000 | 2705.90000 | 2708.38000 | 28.2370 | 76443.3400 | 2707.19997 2014-05-14 02:01:00 | 2708.50000 | 2708.90000 | 2706.07000 | 2708.00000 | 31.8860 | 86345.3300 | 2707.93995 2014-05-14 02:02:00 | 2707.17000 | 2707.17000 | 2707.17000 | 2707.17000 | 0.1510 | 408.7800 | 2707.17000 2014-05-14 02:03:00 | 2707.17000 | 2708.00000 | 2707.17000 | 2708.00000 | 4.9850 | 13499.2600 | 2707.97999 2014-05-14 02:04:00 | 2708.03000 | 2708.60000 | 2708.02000 | 2708.60000 | 2.4920 | 6748.6800 | 2708.14000 2014-05-14 02:05:00 | 2707.60000 | 2708.66000 | 2706.96000 | 2707.20000 | 36.4120 | 98585.9900 | 2707.51003 2014-05-14 02:06:00 | 2707.36000 | 2707.36000 | 2707.36000 | 2707.36000 | 0.4920 | 1332.0200 | 2707.36000 2014-05-14 02:07:00 | . | . | . | . | . | . | . 2014-05-14 02:08:00 | . | . | . | . | . | . | . 2014-05-14 02:09:00 | 2706.98000 | 2707.82000 | 2706.64000 | 2707.80000 | 31.6840 | 85775.4500 | 2707.22005 2014-05-14 02:10:00 | . | . | . | . | . | . | . 2014-05-14 02:11:00 | 2707.77000 | 2707.77000 | 2706.62000 | 2706.62000 | 2.9760 | 8056.1300 | 2707.03000 2014-05-14 02:12:00 | 2706.62000 | 2706.99000 | 2706.50000 | 2706.52000 | 5.0830 | 13757.4200 | 2706.56001 2014-05-14 02:13:00 | 2706.52000 | 2706.86000 | 2706.52000 | 2706.79000 | 11.8120 | 31973.1100 | 2706.83001 2014-05-14 02:14:00 | 2706.52000 | 2707.10000 | 2706.52000 | 2707.10000 | 3.1310 | 8474.7700 | 2706.73000 2014-05-14 02:15:00 | 2707.03000 | 2707.26000 | 2706.50000 | 2707.26000 | 20.6720 | 55952.7400 | 2706.69002 2014-05-14 02:16:00 | 2706.64000 | 2706.65000 | 2705.01000 | 2705.22000 | 26.3000 | 71164.2800 | 2705.87000 2014-05-14 02:17:00 | 2706.30000 | 2706.57000 | 2705.03000 | 2705.04000 | 34.4230 | 93135.9700 | 2705.63004 2014-05-14 02:18:00 | 2705.04000 | 2705.94000 | 2705.00000 | 2705.02000 | 4.0970 | 11083.0200 | 2705.16000 2014-05-14 02:19:00 | 2705.02000 | 2706.52000 | 2705.02000 | 2705.08000 | 13.7990 | 37335.8900 | 2705.69999 2014-05-14 02:20:00 | 2705.10000 | 2706.16000 | 2705.10000 | 2705.10000 | 7.5200 | 20345.5400 | 2705.52000 2014-05-14 02:21:00 | 2705.10000 | 2706.57000 | 2705.10000 | 2706.57000 | 16.1230 | 43631.2100 | 2706.15002 2014-05-14 02:22:00 | 2707.31000 | 2708.00000 | 2706.79000 | 2707.11000 | 95.7181 | 259136.6900 | 2707.28993 2014-05-14 02:23:00 | 2706.97000 | 2707.93000 | 2706.44000 | 2706.44000 | 41.2599 | 111701.3500 | 2707.26000 2014-05-14 02:24:00 | 2706.44000 | 2707.96000 | 2706.44000 | 2706.56000 | 76.1291 | 206094.3300 | 2707.16997 2014-05-14 02:25:00 | 2706.56000 | 2708.80000 | 2706.56000 | 2708.80000 | 62.9751 | 170522.6700 | 2707.77989 2014-05-14 02:26:00 | 2708.80000 | 2708.80000 | 2707.39000 | 2708.63000 | 60.6790 | 164333.8700 | 2708.24998 2014-05-14 02:27:00 | 2708.00000 | 2709.00000 | 2707.81000 | 2709.00000 | 12.8970 | 34935.6300 | 2708.81999 2014-05-14 02:28:00 | 2708.95000 | 2710.00000 | 2708.85000 | 2709.29000 | 49.4210 | 133899.3500 | 2709.36002 2014-05-14 02:29:00 | 2708.92000 | 2714.79000 | 2708.92000 | 2709.85000 | 82.3671 | 223317.8400 | 2711.24991 2014-05-14 02:30:00 | 2713.01000 | 2715.00000 | 2713.01000 | 2714.94000 | 107.6188 | 292087.1200 | 2714.08995 2014-05-14 02:31:00 | 2714.94000 | 2717.17000 | 2714.94000 | 2716.63000 | 69.1859 | 187919.2900 | 2716.14990 2014-05-14 02:32:00 | 2716.67000 | 2717.96000 | 2714.01000 | 2714.18000 | 20.5870 | 55938.5100 | 2717.17998 2014-05-14 02:33:00 | 2716.26000 | 2717.14000 | 2715.11000 | 2716.38000 | 17.5710 | 47720.2100 | 2715.85001 2014-05-14 02:34:00 | 2715.83000 | 2716.42000 | 2715.24000 | 2715.86000 | 39.1360 | 106289.0400 | 2715.88994 2014-05-14 02:35:00 | 2715.33000 | 2715.85000 | 2713.99000 | 2713.99000 | 23.9850 | 65124.9000 | 2715.22996 2014-05-14 02:36:00 | 2712.91000 | 2714.01000 | 2711.50000 | 2713.20000 | 31.1649 | 84553.3100 | 2713.08994 2014-05-14 02:37:00 | 2712.05000 | 2714.00000 | 2711.56000 | 2713.37000 | 48.4730 | 131469.3800 | 2712.22005 2014-05-14 02:38:00 | 2712.41000 | 2714.01000 | 2710.03000 | 2713.89000 | 37.0720 | 100595.2800 | 2713.51003 2014-05-14 02:39:00 | 2714.01000 | 2714.01000 | 2712.50000 | 2712.53000 | 53.7050 | 145720.0300 | 2713.33990 2014-05-14 02:40:00 | 2712.11000 | 2712.11000 | 2710.95000 | 2710.95000 | 6.5430 | 17741.5500 | 2711.53001 2014-05-14 02:41:00 | 2710.95000 | 2712.86000 | 2710.49000 | 2712.81000 | 63.6870 | 172722.4400 | 2712.04993 2014-05-14 02:42:00 | 2712.79000 | 2714.00000 | 2711.64000 | 2713.51000 | 35.0120 | 94996.3800 | 2713.25003 2014-05-14 02:43:00 | 2713.51000 | 2714.69000 | 2712.37000 | 2714.02000 | 19.0000 | 51562.1900 | 2713.80000 2014-05-14 02:44:00 | 2714.47000 | 2714.63000 | 2713.25000 | 2714.00000 | 43.1500 | 117121.6100 | 2714.29000 2014-05-14 02:45:00 | 2713.61000 | 2714.00000 | 2712.13000 | 2714.00000 | 16.0050 | 43428.6100 | 2713.43997 2014-05-14 02:46:00 | 2714.38000 | 2714.90000 | 2714.06000 | 2714.12000 | 4.8510 | 13168.0400 | 2714.50000 2014-05-14 02:47:00 | 2714.52000 | 2714.99000 | 2713.11000 | 2714.32000 | 31.4260 | 85288.4000 | 2713.93995 2014-05-14 02:48:00 | 2714.34000 | 2714.99000 | 2714.11000 | 2714.31000 | 7.0030 | 19009.4400 | 2714.47001 2014-05-14 02:49:00 | 2714.30000 | 2714.88000 | 2713.50000 | 2714.04000 | 19.4300 | 52734.2300 | 2714.06000 2014-05-14 02:50:00 | 2714.04000 | 2714.37000 | 2714.00000 | 2714.02000 | 3.1930 | 8666.1900 | 2714.12000 2014-05-14 02:51:00 | 2714.60000 | 2714.86000 | 2713.19000 | 2713.94000 | 55.5069 | 150640.8600 | 2713.90994 2014-05-14 02:52:00 | 2713.24000 | 2714.19000 | 2713.24000 | 2714.09000 | 27.1780 | 73756.0400 | 2713.80998 2014-05-14 02:53:00 | 2714.18000 | 2714.18000 | 2712.10000 | 2713.71000 | 65.4660 | 177609.8800 | 2713.00990 2014-05-14 02:54:00 | 2713.09000 | 2713.62000 | 2712.29000 | 2712.80000 | 30.1989 | 81921.8800 | 2712.73999 2014-05-14 02:55:00 | 2712.33000 | 2713.08001 | 2712.33000 | 2713.08000 | 9.6220 | 26105.2400 | 2713.08001 2014-05-14 02:56:00 | 2713.06000 | 2713.58000 | 2712.99000 | 2713.08000 | 14.6840 | 39843.5900 | 2713.40002 2014-05-14 02:57:00 | 2713.08000 | 2713.08000 | 2713.00000 | 2713.01000 | 2.7220 | 7384.9100 | 2713.04000 2014-05-14 02:58:00 | 2713.01000 | 2713.01000 | 2712.12000 | 2712.75000 | 25.9840 | 70484.3200 | 2712.60004 2014-05-14 02:59:00 | 2712.79000 | 2713.50000 | 2712.75000 | 2712.91000 | 18.3860 | 49879.5300 | 2712.90997 2014-05-14 03:00:00 | 2712.69000 | 2712.89000 | 2712.10000 | 2712.84000 | 8.6410 | 23438.5900 | 2712.49000 2014-05-14 03:01:00 | 2712.84000 | 2712.84000 | 2711.00000 | 2712.04000 | 35.3970 | 95981.1500 | 2711.55996 2014-05-14 03:02:00 | 2711.97000 | 2712.02000 | 2711.12000 | 2712.02000 | 8.4500 | 22915.7800 | 2711.93000 2014-05-14 03:03:00 | 2711.14000 | 2711.14000 | 2710.91000 | 2710.91000 | 28.5840 | 77493.9000 | 2711.09004 2014-05-14 03:04:00 | 2710.94000 | 2711.12000 | 2710.12000 | 2711.10000 | 11.7770 | 31924.5300 | 2710.74999 2014-05-14 03:05:00 | 2711.03000 | 2712.91000 | 2710.97000 | 2712.91000 | 26.5850 | 72079.1500 | 2711.26995 2014-05-14 03:06:00 | 2712.91000 | 2713.99000 | 2712.49000 | 2713.38000 | 11.3660 | 30836.1300 | 2713.01998 2014-05-14 03:07:00 | 2713.38000 | 2713.90000 | 2713.20000 | 2713.78000 | 9.6290 | 26126.3700 | 2713.30000 2014-05-14 03:08:00 | 2713.78000 | 2714.00000 | 2712.52000 | 2714.00000 | 34.6420 | 93999.8100 | 2713.46003 2014-05-14 03:09:00 | 2714.00000 | 2714.00000 | 2713.00000 | 2713.76000 | 6.5160 | 17681.5400 | 2713.55999 2014-05-14 03:10:00 | 2713.50000 | 2713.50000 | 2712.50000 | 2713.42000 | 7.1810 | 19479.7400 | 2712.68000 2014-05-14 03:11:00 | 2713.42000 | 2714.00000 | 2712.51000 | 2713.55000 | 32.2420 | 87489.0100 | 2713.51002 2014-05-14 03:12:00 | 2713.55000 | 2713.55000 | 2713.55000 | 2713.55000 | 0.4080 | 1107.1300 | 2713.55000 2014-05-14 03:13:00 | 2713.55000 | 2714.00000 | 2712.64000 | 2714.00000 | 55.9199 | 151748.2500 | 2713.67000 2014-05-14 03:14:00 | 2714.00000 | 2714.00000 | 2713.60000 | 2713.60000 | 4.6000 | 12482.9400 | 2713.68000 2014-05-14 03:15:00 | 2713.64000 | 2713.64000 | 2713.62000 | 2713.62000 | 1.4650 | 3975.4700 | 2713.63000 2014-05-14 03:16:00 | 2713.25000 | 2713.27000 | 2712.60000 | 2713.00000 | 8.3400 | 22626.7400 | 2713.04000 2014-05-14 03:17:00 | 2712.97000 | 2714.00000 | 2712.97000 | 2713.98000 | 35.5220 | 96402.0800 | 2713.87003 2014-05-14 03:18:00 | 2713.97000 | 2715.21000 | 2713.68000 | 2715.00000 | 102.3610 | 277832.3700 | 2714.24004 2014-05-14 03:19:00 | 2715.03000 | 2716.33000 | 2715.02000 | 2716.33000 | 55.8150 | 151574.4600 | 2715.65990 2014-05-14 03:20:00 | 2716.43000 | 2717.99000 | 2715.51000 | 2717.94000 | 70.3961 | 191262.5700 | 2716.94990 2014-05-14 03:21:00 | 2717.94000 | 2718.03000 | 2717.44000 | 2718.00000 | 9.5980 | 26085.5400 | 2717.80999 2014-05-14 03:22:00 | 2718.16000 | 2718.20000 | 2716.97000 | 2716.97000 | 1.5500 | 4212.5400 | 2717.77000 2014-05-14 03:23:00 | 2717.04000 | 2719.00000 | 2717.04000 | 2719.00000 | 49.9351 | 135742.5300 | 2718.37991 2014-05-14 03:24:00 | 2719.00000 | 2725.00000 | 2719.00000 | 2724.90000 | 131.2151 | 357126.8700 | 2721.68977 2014-05-14 03:25:00 | 2724.90000 | 2725.00000 | 2721.61000 | 2723.65000 | 77.8480 | 212003.4800 | 2723.29994 2014-05-14 03:26:00 | 2723.13000 | 2723.35000 | 2720.54000 | 2721.74000 | 23.5030 | 63983.0300 | 2722.33003 2014-05-14 03:27:00 | 2721.65000 | 2724.96000 | 2720.52000 | 2721.74000 | 17.4440 | 47481.1300 | 2721.92003 2014-05-14 03:28:00 | 2720.82000 | 2721.85000 | 2720.74000 | 2720.95000 | 48.4390 | 131809.2500 | 2721.13998 2014-05-14 03:29:00 | 2720.95000 | 2723.69000 | 2720.55000 | 2723.04000 | 43.1460 | 117406.2500 | 2721.13994 2014-05-14 03:30:00 | 2722.96000 | 2725.00000 | 2722.96000 | 2724.99000 | 72.9780 | 198802.2900 | 2724.13995 2014-05-14 03:31:00 | 2725.00000 | 2725.00000 | 2723.45000 | 2724.43000 | 36.8801 | 100494.8400 | 2724.91000 2014-05-14 03:32:00 | 2723.83000 | 2724.83000 | 2720.60000 | 2722.83000 | 22.7990 | 62098.0600 | 2723.71999 2014-05-14 03:33:00 | 2722.85000 | 2723.75000 | 2722.03000 | 2722.75000 | 18.9910 | 51703.1800 | 2722.51001 2014-05-14 03:34:00 | 2722.73000 | 2723.99000 | 2721.43000 | 2723.02000 | 27.1570 | 73926.5700 | 2722.18997 2014-05-14 03:35:00 | 2723.02000 | 2723.99000 | 2722.70000 | 2723.00000 | 36.8710 | 100410.2900 | 2723.29001 2014-05-14 03:36:00 | 2722.85000 | 2723.38000 | 2722.55000 | 2722.85000 | 12.5990 | 34306.6300 | 2722.96000 2014-05-14 03:37:00 | 2723.29000 | 2723.85000 | 2722.85000 | 2722.85000 | 20.0730 | 54669.5800 | 2723.54002 2014-05-14 03:38:00 | 2722.81000 | 2722.87000 | 2721.35000 | 2721.35000 | 18.5130 | 50398.2100 | 2722.31002 2014-05-14 03:39:00 | 2721.72000 | 2722.00000 | 2721.72000 | 2722.00000 | 1.3340 | 3630.9300 | 2721.83000 2014-05-14 03:40:00 | 2722.35000 | 2723.85000 | 2722.00000 | 2723.28000 | 18.2740 | 49766.7600 | 2723.36003 2014-05-14 03:41:00 | 2722.85000 | 2722.86000 | 2722.25000 | 2722.79000 | 1.9120 | 5205.7400 | 2722.67000 2014-05-14 03:42:00 | 2722.50000 | 2722.50000 | 2722.34000 | 2722.34000 | 1.6640 | 4530.1200 | 2722.43000 2014-05-14 03:43:00 | 2721.85000 | 2722.42000 | 2721.31000 | 2722.42000 | 1.7040 | 4638.1500 | 2721.92000 2014-05-14 03:44:00 | 2722.42000 | 2722.42000 | 2721.98000 | 2722.06000 | 20.9660 | 57074.3700 | 2722.22997 2014-05-14 03:45:00 | 2722.06000 | 2722.06000 | 2721.00000 | 2721.80000 | 5.1500 | 14014.5300 | 2721.27000 2014-05-14 03:46:00 | 2721.80000 | 2722.42000 | 2721.80000 | 2722.42000 | 16.2440 | 44219.1500 | 2722.18002 2014-05-14 03:47:00 | 2722.41000 | 2722.42000 | 2720.90000 | 2720.90000 | 17.6870 | 48140.5500 | 2721.79998 2014-05-14 03:48:00 | 2720.85000 | 2722.02000 | 2720.66000 | 2722.02000 | 11.5590 | 31457.2300 | 2721.45000 2014-05-14 03:49:00 | 2722.04000 | 2722.21000 | 2721.26000 | 2721.61000 | 9.3940 | 25570.2500 | 2721.98001 2014-05-14 03:50:00 | 2721.88000 | 2722.04000 | 2721.50000 | 2722.04000 | 8.6330 | 23498.2900 | 2721.91001 2014-05-14 03:51:00 | 2722.04000 | 2722.04000 | 2719.12000 | 2719.12000 | 26.2600 | 71442.0000 | 2720.56000 2014-05-14 03:52:00 | 2719.41000 | 2720.00000 | 2718.69000 | 2720.00000 | 46.1140 | 125408.4900 | 2719.53007 2014-05-14 03:53:00 | 2720.00000 | 2721.46000 | 2719.92000 | 2719.92000 | 67.7751 | 184407.9200 | 2720.87988 2014-05-14 03:54:00 | 2719.92000 | 2721.52000 | 2719.92000 | 2721.43000 | 14.2640 | 38811.3800 | 2720.93002 2014-05-14 03:55:00 | 2720.75000 | 2720.92000 | 2719.28000 | 2719.62000 | 70.7421 | 192438.9700 | 2720.29005 2014-05-14 03:56:00 | 2720.09000 | 2720.13000 | 2719.25000 | 2720.00000 | 9.4190 | 25617.4200 | 2719.76000 2014-05-14 03:57:00 | 2720.00000 | 2720.00000 | 2719.50000 | 2719.66000 | 24.4980 | 66628.6400 | 2719.75998 2014-05-14 03:58:00 | 2719.66000 | 2722.33000 | 2719.58000 | 2720.97000 | 21.0230 | 57180.8000 | 2719.92002 2014-05-14 03:59:00 | 2721.00000 | 2722.02000 | 2720.98000 | 2721.00000 | 15.4800 | 42127.9300 | 2721.44000 2014-05-14 04:00:00 | 2721.50000 | 2722.35000 | 2720.60000 | 2722.35000 | 37.4360 | 101869.7000 | 2721.16994 2014-05-14 04:01:00 | 2722.35000 | 2723.00000 | 2721.30000 | 2722.40000 | 53.5220 | 145698.7700 | 2722.22004 2014-05-14 04:02:00 | 2722.74000 | 2722.97000 | 2721.77000 | 2722.47000 | 13.7950 | 37554.0700 | 2722.29997 2014-05-14 04:03:00 | 2722.85000 | 2723.20000 | 2722.81000 | 2722.83000 | 16.0590 | 43729.0400 | 2723.01999 2014-05-14 04:04:00 | 2722.83000 | 2722.83000 | 2722.83000 | 2722.83000 | 0.2200 | 599.0200 | 2722.83000 2014-05-14 04:05:00 | 2722.47000 | 2723.03000 | 2722.47000 | 2722.97000 | 4.2630 | 11607.6500 | 2722.88000 2014-05-14 04:06:00 | 2722.53000 | 2722.53000 | 2721.50000 | 2722.49000 | 7.1730 | 19525.2600 | 2722.05001 2014-05-14 04:07:00 | 2722.02000 | 2722.67000 | 2721.98000 | 2722.67000 | 12.2420 | 33322.9600 | 2722.02001 2014-05-14 04:08:00 | 2722.47000 | 2722.47000 | 2719.25000 | 2719.25000 | 33.5310 | 91227.4600 | 2720.69001 2014-05-14 04:09:00 | 2721.38000 | 2721.38000 | 2719.81000 | 2720.93000 | 17.4010 | 47337.3500 | 2720.38001 2014-05-14 04:10:00 | 2719.60000 | 2719.60000 | 2717.88000 | 2717.97000 | 13.0200 | 35395.4800 | 2718.55000 2014-05-14 04:11:00 | 2717.97000 | 2719.46000 | 2717.00000 | 2717.31000 | 9.3990 | 25546.6500 | 2718.02000 2014-05-14 04:12:00 | 2718.80000 | 2718.80000 | 2717.44000 | 2718.79000 | 11.0630 | 30075.5600 | 2718.57001 2014-05-14 04:13:00 | 2718.99000 | 2718.99000 | 2717.50000 | 2717.66000 | 4.4390 | 12067.1200 | 2718.43000 2014-05-14 04:14:00 | 2716.46000 | 2717.63000 | 2716.01000 | 2716.02000 | 52.8360 | 143536.9700 | 2716.64992 2014-05-14 04:15:00 | 2716.02000 | 2717.00000 | 2714.98000 | 2717.00000 | 31.6120 | 85847.1900 | 2715.65002 2014-05-14 04:16:00 | 2716.96000 | 2717.00000 | 2715.51000 | 2715.72000 | 21.8750 | 59415.5300 | 2716.13996 2014-05-14 04:17:00 | 2716.24000 | 2717.00000 | 2715.41000 | 2716.47000 | 63.6110 | 172750.3500 | 2715.73002 2014-05-14 04:18:00 | 2716.98000 | 2717.00000 | 2716.60000 | 2716.60000 | 8.3950 | 22807.4700 | 2716.78998 2014-05-14 04:19:00 | 2716.64000 | 2716.64000 | 2716.62000 | 2716.62000 | 1.1910 | 3235.5100 | 2716.63000 2014-05-14 04:20:00 | 2716.30000 | 2716.30000 | 2715.74000 | 2716.00000 | 14.4490 | 39245.1600 | 2716.11999 2014-05-14 04:21:00 | 2716.02000 | 2716.02000 | 2715.00000 | 2715.56000 | 59.1190 | 160535.2000 | 2715.45998 2014-05-14 04:22:00 | 2716.21000 | 2716.23000 | 2715.58000 | 2716.08000 | 2.1800 | 5920.9100 | 2716.01000 2014-05-14 04:23:00 | 2716.10000 | 2718.49000 | 2715.98000 | 2718.46000 | 32.7680 | 89003.4200 | 2716.16998 2014-05-14 04:24:00 | 2718.46000 | 2718.46000 | 2715.48000 | 2718.18000 | 19.4510 | 52845.6000 | 2716.86001 2014-05-14 04:25:00 | 2718.47000 | 2720.00000 | 2717.54000 | 2718.90000 | 34.1679 | 92897.1600 | 2718.83997 2014-05-14 04:26:00 | 2718.90000 | 2719.37000 | 2717.94000 | 2718.10000 | 20.5450 | 55859.1800 | 2718.86996 2014-05-14 04:27:00 | 2718.48000 | 2719.84000 | 2718.48000 | 2719.10000 | 10.6330 | 28910.6600 | 2718.96001 2014-05-14 04:28:00 | 2719.10000 | 2719.10000 | 2719.10000 | 2719.10000 | 0.5220 | 1419.3700 | 2719.10000 2014-05-14 04:29:00 | 2718.80000 | 2719.49000 | 2718.76000 | 2719.40000 | 10.2670 | 27914.3800 | 2718.83999 2014-05-14 04:30:00 | 2719.03000 | 2719.40000 | 2719.03000 | 2719.40000 | 6.5940 | 17931.4900 | 2719.36001 2014-05-14 04:31:00 | . | . | . | . | . | . | . 2014-05-14 04:32:00 | 2718.99000 | 2719.80000 | 2718.48000 | 2719.51000 | 29.9730 | 81504.8500 | 2719.28003 2014-05-14 04:33:00 | 2719.51000 | 2721.78000 | 2719.51000 | 2721.64000 | 42.8860 | 116675.6600 | 2720.59994 2014-05-14 04:34:00 | 2721.48000 | 2722.08000 | 2720.19000 | 2722.08000 | 25.5460 | 69522.2900 | 2721.44996 2014-05-14 04:35:00 | 2721.00000 | 2723.00000 | 2720.00000 | 2721.18000 | 32.3770 | 88113.0500 | 2721.46996 2014-05-14 04:36:00 | 2721.31000 | 2722.22000 | 2721.21000 | 2722.22000 | 2.6100 | 7102.6700 | 2721.33000 2014-05-14 04:37:00 | 2721.97000 | 2722.50000 | 2720.95000 | 2721.00000 | 38.5831 | 104998.0300 | 2721.35004 2014-05-14 04:38:00 | 2721.19000 | 2722.01000 | 2721.19000 | 2722.01000 | 3.9120 | 10647.5300 | 2721.76000 2014-05-14 04:39:00 | 2721.50000 | 2721.58000 | 2720.90000 | 2720.99000 | 2.5900 | 7048.4600 | 2721.41000 2014-05-14 04:40:00 | 2720.28000 | 2721.60000 | 2720.28000 | 2720.88000 | 20.0460 | 54541.9600 | 2720.83997 2014-05-14 04:41:00 | 2720.94000 | 2721.60000 | 2720.32000 | 2721.60000 | 24.3430 | 66237.5200 | 2721.01003 2014-05-14 04:42:00 | 2721.60000 | 2721.60000 | 2720.28000 | 2720.28000 | 0.4170 | 1134.8400 | 2721.44000 2014-05-14 04:43:00 | 2720.98000 | 2721.00000 | 2719.01000 | 2720.00000 | 20.7020 | 56313.7100 | 2720.21002 2014-05-14 04:44:00 | 2720.00000 | 2723.21000 | 2720.00000 | 2722.56000 | 26.8430 | 73046.4900 | 2721.25003 2014-05-14 04:45:00 | 2721.87000 | 2721.87000 | 2721.10000 | 2721.15000 | 4.9010 | 13337.1300 | 2721.31000 2014-05-14 04:46:00 | 2721.07000 | 2722.02000 | 2721.07000 | 2721.62000 | 12.5060 | 34039.5400 | 2721.85998 2014-05-14 04:47:00 | 2721.62000 | 2721.62000 | 2719.68000 | 2719.97000 | 7.3860 | 20093.3700 | 2720.46999 2014-05-14 04:48:00 | 2719.34000 | 2722.07000 | 2718.80000 | 2718.80000 | 14.2950 | 38879.5100 | 2719.79997 2014-05-14 04:49:00 | 2719.18000 | 2719.68000 | 2718.76000 | 2718.76000 | 0.3200 | 870.0400 | 2718.87000 2014-05-14 04:50:00 | 2718.76000 | 2718.86000 | 2718.62000 | 2718.79000 | 18.5930 | 50549.1500 | 2718.72002 2014-05-14 04:51:00 | 2718.18000 | 2718.70000 | 2718.00000 | 2718.70000 | 1.8130 | 4928.8000 | 2718.59000 2014-05-14 04:52:00 | 2718.18000 | 2718.18000 | 2717.66000 | 2718.02000 | 4.9180 | 13366.4700 | 2717.87000 2014-05-14 04:53:00 | 2718.84000 | 2719.41000 | 2717.08000 | 2718.61000 | 15.2490 | 41456.0900 | 2718.60999 2014-05-14 04:54:00 | 2718.50000 | 2718.60000 | 2716.78000 | 2717.75000 | 16.9110 | 45960.5400 | 2717.79001 2014-05-14 04:55:00 | 2717.72000 | 2718.85000 | 2716.76000 | 2716.76000 | 3.9410 | 10714.0500 | 2718.61000 2014-05-14 04:56:00 | 2717.61000 | 2718.56000 | 2717.04000 | 2717.04000 | 2.1410 | 5819.8000 | 2718.26000 2014-05-14 04:57:00 | 2717.27000 | 2718.11000 | 2717.27000 | 2718.11000 | 0.6180 | 1679.5800 | 2717.77000 2014-05-14 04:58:00 | 2717.89000 | 2719.05000 | 2717.89000 | 2718.91000 | 13.5100 | 36730.7700 | 2718.78000 2014-05-14 04:59:00 | 2718.52000 | 2718.69000 | 2718.02000 | 2718.69000 | 7.8420 | 21316.7700 | 2718.28001 2014-05-14 05:00:00 | 2718.69000 | 2719.00000 | 2718.03000 | 2719.00000 | 2.2650 | 6158.2000 | 2718.85000 2014-05-14 05:01:00 | 2718.20000 | 2718.95000 | 2718.20000 | 2718.26000 | 1.0890 | 2960.7600 | 2718.78000 2014-05-14 05:02:00 | 2718.37000 | 2719.82000 | 2718.37000 | 2719.80000 | 4.3580 | 11851.7700 | 2719.54000 2014-05-14 05:03:00 | 2720.00000 | 2721.52000 | 2720.00000 | 2721.21000 | 16.3170 | 44395.9700 | 2720.83998 2014-05-14 05:04:00 | 2720.19000 | 2723.50000 | 2720.19000 | 2723.50000 | 17.2880 | 47063.6400 | 2722.32999 2014-05-14 05:05:00 | 2723.19000 | 2729.00000 | 2723.17000 | 2728.36000 | 141.3058 | 385419.9700 | 2727.55978 2014-05-14 05:06:00 | 2728.38000 | 2729.04000 | 2727.73000 | 2729.00000 | 56.6659 | 154640.7500 | 2728.98992 2014-05-14 05:07:00 | 2728.49000 | 2728.49000 | 2725.87000 | 2726.43000 | 41.5089 | 113166.6200 | 2726.31998 2014-05-14 05:08:00 | 2726.47000 | 2726.99000 | 2725.45000 | 2725.75000 | 45.1761 | 123159.8700 | 2726.21993 2014-05-14 05:09:00 | 2725.73000 | 2726.99000 | 2725.40000 | 2726.99000 | 21.5310 | 58690.9800 | 2725.88001 2014-05-14 05:10:00 | 2728.49000 | 2728.49000 | 2726.89000 | 2726.89000 | 15.1480 | 41313.0500 | 2727.28999 2014-05-14 05:11:00 | 2726.78000 | 2729.00000 | 2725.28000 | 2728.67000 | 31.6670 | 86362.1700 | 2727.19996 2014-05-14 05:12:00 | 2729.00000 | 2729.00000 | 2727.98000 | 2728.02000 | 10.0650 | 27458.7700 | 2728.13998 2014-05-14 05:13:00 | 2727.70000 | 2728.53000 | 2726.50000 | 2728.26000 | 28.5160 | 77784.0800 | 2727.72996 2014-05-14 05:14:00 | 2728.26000 | 2728.26000 | 2726.88000 | 2727.00000 | 7.2480 | 19769.6100 | 2727.59999 2014-05-14 05:15:00 | 2727.03000 | 2727.98000 | 2726.93000 | 2727.30000 | 36.8110 | 100390.8600 | 2727.20001 2014-05-14 05:16:00 | 2726.96000 | 2728.00000 | 2726.96000 | 2727.80000 | 31.8430 | 86853.9600 | 2727.57003 2014-05-14 05:17:00 | 2728.00000 | 2729.00000 | 2727.12000 | 2729.00000 | 27.2360 | 74305.3900 | 2728.19996 2014-05-14 05:18:00 | 2728.14000 | 2728.52000 | 2728.12000 | 2728.50000 | 3.5870 | 9786.9200 | 2728.44000 2014-05-14 05:19:00 | 2728.52000 | 2729.06000 | 2728.03000 | 2729.02000 | 55.0090 | 150113.0400 | 2728.87998 2014-05-14 05:20:00 | 2729.04000 | 2730.04000 | 2728.00000 | 2730.04000 | 91.6010 | 250024.9600 | 2729.50003 2014-05-14 05:21:00 | 2730.62000 | 2730.62000 | 2728.98000 | 2729.70000 | 27.4020 | 74798.3400 | 2729.67002 2014-05-14 05:22:00 | 2729.03000 | 2729.50000 | 2728.80000 | 2729.00000 | 1.9070 | 5204.2200 | 2729.01000 2014-05-14 05:23:00 | 2729.39000 | 2729.41000 | 2728.98000 | 2729.00000 | 6.0670 | 16557.0800 | 2729.03999 2014-05-14 05:24:00 | 2728.50000 | 2728.50000 | 2728.30000 | 2728.33000 | 7.7990 | 21278.3800 | 2728.35000 2014-05-14 05:25:00 | . | . | . | . | . | . | . 2014-05-14 05:26:00 | 2729.00000 | 2730.02000 | 2729.00000 | 2729.99000 | 18.1580 | 49567.5400 | 2729.78999 2014-05-14 05:27:00 | 2729.50000 | 2729.50000 | 2729.00000 | 2729.01000 | 10.1100 | 27592.7200 | 2729.25000 2014-05-14 05:28:00 | 2729.50000 | 2730.43000 | 2729.02000 | 2729.12000 | 4.1760 | 11397.8500 | 2729.36999 2014-05-14 05:29:00 | 2729.02000 | 2730.43000 | 2729.00000 | 2730.05000 | 13.0380 | 35585.6600 | 2729.37999 2014-05-14 05:30:00 | 2730.02000 | 2730.50000 | 2730.01000 | 2730.44000 | 14.7720 | 40333.8800 | 2730.43001 2014-05-14 05:31:00 | 2730.12000 | 2731.00000 | 2730.00000 | 2730.88000 | 47.0070 | 128347.5300 | 2730.38995 2014-05-14 05:32:00 | 2730.92000 | 2732.52000 | 2730.90000 | 2731.16000 | 36.7940 | 100514.8600 | 2731.83005 2014-05-14 05:33:00 | 2731.16000 | 2731.16000 | 2729.50000 | 2729.52000 | 15.6560 | 42744.5000 | 2730.22998 2014-05-14 05:34:00 | 2729.54000 | 2729.54000 | 2728.00000 | 2728.00000 | 53.0510 | 144742.7300 | 2728.37002 2014-05-14 05:35:00 | 2728.62000 | 2729.97000 | 2728.00000 | 2729.97000 | 9.3810 | 25599.6100 | 2728.88000 2014-05-14 05:36:00 | 2729.48000 | 2729.48000 | 2729.41000 | 2729.41000 | 1.1490 | 3136.1300 | 2729.44000 2014-05-14 05:37:00 | 2729.02000 | 2729.02000 | 2728.22000 | 2728.79000 | 8.0880 | 22071.7200 | 2728.94999 2014-05-14 05:38:00 | 2728.27000 | 2728.75000 | 2728.10000 | 2728.75000 | 20.6130 | 56243.0300 | 2728.52002 2014-05-14 05:39:00 | 2728.25000 | 2728.25000 | 2727.50000 | 2727.50000 | 33.4780 | 91329.6700 | 2728.04998 2014-05-14 05:40:00 | 2727.96000 | 2727.96000 | 2727.00000 | 2727.05000 | 2.3550 | 6422.7300 | 2727.27000 2014-05-14 05:41:00 | 2727.32000 | 2727.32000 | 2726.00000 | 2726.00000 | 11.4030 | 31088.7700 | 2726.37001 2014-05-14 05:42:00 | 2725.72000 | 2726.97000 | 2725.00000 | 2726.28000 | 44.5839 | 121550.5600 | 2726.33006 2014-05-14 05:43:00 | 2726.26000 | 2726.28000 | 2725.16000 | 2725.22000 | 16.7640 | 45691.2200 | 2725.56002 2014-05-14 05:44:00 | 2725.22000 | 2728.24000 | 2724.74000 | 2726.53000 | 59.7279 | 162800.9800 | 2725.70995 2014-05-14 05:45:00 | 2726.15000 | 2726.23000 | 2726.00000 | 2726.00000 | 3.9750 | 10836.5600 | 2726.17999 2014-05-14 05:46:00 | 2726.02000 | 2726.05000 | 2725.88000 | 2725.90000 | 6.8110 | 18566.5200 | 2725.96000 2014-05-14 05:47:00 | 2725.88000 | 2726.00000 | 2724.98000 | 2724.98000 | 3.1480 | 8580.2200 | 2725.61000 2014-05-14 05:48:00 | 2724.98000 | 2725.47000 | 2722.60000 | 2722.60000 | 20.2510 | 55164.7900 | 2724.05001 2014-05-14 05:49:00 | 2722.60000 | 2722.66000 | 2721.98000 | 2722.63000 | 17.6650 | 48087.9100 | 2722.20997 2014-05-14 05:50:00 | 2722.88000 | 2723.01000 | 2722.48000 | 2722.94000 | 37.8939 | 103181.0400 | 2722.89005 2014-05-14 05:51:00 | 2723.10000 | 2725.50000 | 2722.91000 | 2722.91000 | 26.2000 | 71402.2500 | 2725.28000 2014-05-14 05:52:00 | 2724.81000 | 2724.81000 | 2723.00000 | 2723.51000 | 15.8060 | 43049.0000 | 2723.58998 2014-05-14 05:53:00 | 2723.49000 | 2724.00000 | 2722.66000 | 2723.93000 | 14.3200 | 39001.6200 | 2723.58000 2014-05-14 05:54:00 | 2724.25000 | 2724.79000 | 2723.45000 | 2724.75000 | 9.8690 | 26884.8500 | 2724.17000 2014-05-14 05:55:00 | 2724.80000 | 2726.00000 | 2724.80000 | 2726.00000 | 6.6480 | 18117.8500 | 2725.31000 2014-05-14 05:56:00 | 2726.00000 | 2727.72000 | 2726.00000 | 2727.72000 | 9.1220 | 24880.2300 | 2727.50001 2014-05-14 05:57:00 | 2727.00000 | 2727.00000 | 2726.39000 | 2726.52000 | 1.5840 | 4319.1000 | 2726.71000 2014-05-14 05:58:00 | 2726.52000 | 2726.78000 | 2725.87000 | 2726.00000 | 35.2631 | 96138.0200 | 2726.31004 2014-05-14 05:59:00 | 2726.33000 | 2726.33000 | 2725.90000 | 2725.90000 | 4.1000 | 11176.8500 | 2726.06000 2014-05-14 06:00:00 | 2726.43000 | 2726.49000 | 2725.50000 | 2725.53000 | 38.7670 | 105676.1200 | 2725.92996 2014-05-14 06:01:00 | 2725.56000 | 2726.35000 | 2725.33000 | 2726.35000 | 6.6210 | 18047.4100 | 2725.78000 2014-05-14 06:02:00 | 2726.00000 | 2726.85000 | 2726.00000 | 2726.56000 | 7.0300 | 19165.8600 | 2726.30000 2014-05-14 06:03:00 | 2726.56000 | 2727.00000 | 2725.85000 | 2726.86000 | 4.2310 | 11536.3300 | 2726.62000 2014-05-14 06:04:00 | 2726.80000 | 2727.00000 | 2726.70000 | 2727.00000 | 8.2190 | 22411.4700 | 2726.79000 2014-05-14 06:05:00 | 2726.35000 | 2726.35000 | 2725.30000 | 2725.30000 | 12.3030 | 33535.0500 | 2725.76001 2014-05-14 06:06:00 | 2725.00000 | 2725.00000 | 2723.91000 | 2724.95000 | 23.4860 | 63996.0700 | 2724.85997 2014-05-14 06:07:00 | 2724.02000 | 2724.93000 | 2724.00000 | 2724.02000 | 11.1880 | 30477.0000 | 2724.07999 2014-05-14 06:08:00 | 2724.02000 | 2724.45000 | 2723.31000 | 2723.31000 | 5.4710 | 14904.0400 | 2724.19000 2014-05-14 06:09:00 | 2723.43000 | 2724.49000 | 2722.80000 | 2723.81000 | 13.6070 | 37062.5900 | 2723.78998 2014-05-14 06:10:00 | 2725.27000 | 2725.27000 | 2723.31000 | 2723.31000 | 6.3600 | 17324.1800 | 2723.93000 2014-05-14 06:11:00 | 2722.66000 | 2725.00000 | 2722.61000 | 2725.00000 | 14.2050 | 38682.0200 | 2723.12997 2014-05-14 06:12:00 | 2723.81000 | 2725.24000 | 2723.04000 | 2725.24000 | 2.5770 | 7018.7200 | 2723.60000 2014-05-14 06:13:00 | 2724.81000 | 2725.18000 | 2723.77000 | 2724.48000 | 22.0930 | 60196.9800 | 2724.71002 2014-05-14 06:14:00 | 2723.81000 | 2724.50000 | 2723.01000 | 2723.95000 | 27.5220 | 74971.8600 | 2724.07002 2014-05-14 06:15:00 | 2723.96000 | 2725.76000 | 2723.96000 | 2724.83000 | 29.2501 | 79697.0300 | 2724.68000 2014-05-14 06:16:00 | 2724.98000 | 2725.15000 | 2724.78000 | 2724.78000 | 14.3140 | 39004.0500 | 2724.89002 2014-05-14 06:17:00 | 2724.72000 | 2725.00000 | 2724.72000 | 2724.97000 | 4.8390 | 13185.7600 | 2724.89000 2014-05-14 06:18:00 | . | . | . | . | . | . | . 2014-05-14 06:19:00 | 2724.52000 | 2724.53000 | 2724.50000 | 2724.53000 | 1.0140 | 2762.6600 | 2724.52000 2014-05-14 06:20:00 | 2724.58000 | 2724.83000 | 2724.50000 | 2724.50000 | 8.3630 | 22785.9900 | 2724.62001 2014-05-14 06:21:00 | 2724.50000 | 2725.69000 | 2724.09000 | 2724.09000 | 15.4760 | 42168.8500 | 2724.78998 2014-05-14 06:22:00 | 2724.31000 | 2724.83000 | 2724.18000 | 2724.81000 | 1.9690 | 5364.7800 | 2724.62000 2014-05-14 06:23:00 | 2724.85000 | 2725.35000 | 2724.83000 | 2724.83000 | 4.0410 | 11012.3500 | 2725.15000 2014-05-14 06:24:00 | 2725.08000 | 2725.12000 | 2724.22000 | 2724.22000 | 14.5180 | 39556.2200 | 2724.62999 2014-05-14 06:25:00 | 2724.22000 | 2725.00000 | 2723.98000 | 2724.01000 | 28.3380 | 77196.1000 | 2724.11998 2014-05-14 06:26:00 | 2724.52000 | 2724.54000 | 2724.00000 | 2724.00000 | 12.6940 | 34584.0300 | 2724.44002 2014-05-14 06:27:00 | 2724.02000 | 2724.02000 | 2723.00000 | 2723.81000 | 13.8760 | 37791.4700 | 2723.50998 2014-05-14 06:28:00 | 2724.31000 | 2724.98000 | 2724.00000 | 2724.00000 | 6.6940 | 18237.7800 | 2724.50001 2014-05-14 06:29:00 | 2723.81000 | 2724.92000 | 2723.81000 | 2724.34000 | 17.5010 | 47675.6700 | 2724.17001 2014-05-14 06:30:00 | 2724.02000 | 2724.33000 | 2724.02000 | 2724.33000 | 2.1360 | 5818.5400 | 2724.03000 2014-05-14 06:31:00 | 2724.23000 | 2724.25000 | 2724.23000 | 2724.23000 | 20.8240 | 56729.4100 | 2724.23003 2014-05-14 06:32:00 | 2724.33000 | 2725.85000 | 2724.33000 | 2725.85000 | 21.2920 | 58019.1300 | 2724.93002 2014-05-14 06:33:00 | 2725.87000 | 2727.62000 | 2725.02000 | 2725.02000 | 11.2920 | 30792.3100 | 2726.91001 2014-05-14 06:34:00 | 2725.02000 | 2726.52000 | 2725.02000 | 2726.52000 | 4.3870 | 11959.5400 | 2726.13000 2014-05-14 06:35:00 | 2726.52000 | 2727.04000 | 2726.52000 | 2727.00000 | 9.8980 | 26989.8400 | 2726.79999 2014-05-14 06:36:00 | 2727.00000 | 2727.28000 | 2727.00000 | 2727.28000 | 4.2220 | 11513.6500 | 2727.06000 2014-05-14 06:37:00 | 2727.28000 | 2727.93000 | 2727.28000 | 2727.73000 | 9.1820 | 25046.2700 | 2727.76001 2014-05-14 06:38:00 | 2727.73000 | 2727.77000 | 2727.02000 | 2727.55000 | 6.5740 | 17931.0300 | 2727.57001 2014-05-14 06:39:00 | 2727.57000 | 2728.50000 | 2725.03000 | 2727.85000 | 51.7151 | 141070.3900 | 2727.83991 2014-05-14 06:40:00 | 2727.87000 | 2727.93000 | 2725.25000 | 2726.92000 | 11.7590 | 32068.6600 | 2727.16000 2014-05-14 06:41:00 | 2726.98000 | 2729.63000 | 2726.64000 | 2728.81000 | 47.8170 | 130472.5700 | 2728.57995 2014-05-14 06:42:00 | 2728.21000 | 2728.74000 | 2727.51000 | 2728.29000 | 31.1870 | 85081.1800 | 2728.09997 2014-05-14 06:43:00 | 2728.30000 | 2730.00000 | 2727.39000 | 2728.50000 | 34.1460 | 93206.0800 | 2729.62995 2014-05-14 06:44:00 | 2728.02000 | 2729.66000 | 2727.35000 | 2729.06000 | 76.3059 | 208186.9800 | 2728.31989 2014-05-14 06:45:00 | 2729.06000 | 2729.49000 | 2728.46000 | 2728.46000 | 9.1020 | 24836.7800 | 2728.72001 2014-05-14 06:46:00 | 2729.40000 | 2730.17000 | 2728.46000 | 2729.12000 | 52.1941 | 142449.0600 | 2729.22008 2014-05-14 06:47:00 | 2729.12000 | 2730.20000 | 2729.10000 | 2729.10000 | 13.7490 | 37525.6900 | 2729.33999 2014-05-14 06:48:00 | 2729.12000 | 2729.52000 | 2728.54000 | 2728.61000 | 25.3050 | 69064.3000 | 2729.26995 2014-05-14 06:49:00 | 2728.61000 | 2728.66000 | 2728.46000 | 2728.48000 | 17.6190 | 48072.9400 | 2728.46999 2014-05-14 06:50:00 | 2728.48000 | 2728.64000 | 2728.00000 | 2728.00000 | 43.1220 | 117643.7900 | 2728.16003 2014-05-14 06:51:00 | 2728.00000 | 2728.69000 | 2728.00000 | 2728.03000 | 7.7990 | 21276.0700 | 2728.05000 2014-05-14 06:52:00 | 2728.64000 | 2728.64000 | 2727.72000 | 2728.19000 | 6.0800 | 16586.6200 | 2728.06000 2014-05-14 06:53:00 | 2728.21000 | 2728.55000 | 2727.22000 | 2727.60000 | 28.6170 | 78064.5100 | 2727.90997 2014-05-14 06:54:00 | 2727.76000 | 2728.59000 | 2727.31000 | 2728.58000 | 27.2840 | 74429.9700 | 2727.97004 2014-05-14 06:55:00 | 2728.38000 | 2728.38000 | 2727.57000 | 2728.12000 | 4.3120 | 11762.7600 | 2727.91000 2014-05-14 06:56:00 | 2727.82000 | 2728.66000 | 2727.62000 | 2728.66000 | 13.9510 | 38065.9000 | 2728.54001 2014-05-14 06:57:00 | 2728.63000 | 2728.66000 | 2725.01000 | 2727.10000 | 28.3540 | 77343.7600 | 2727.79004 2014-05-14 06:58:00 | . | . | . | . | . | . | . 2014-05-14 06:59:00 | . | . | . | . | . | . | . 2014-05-14 07:00:00 | . | . | . | . | . | . | . 2014-05-14 07:01:00 | . | . | . | . | . | . | . 2014-05-14 07:02:00 | 2726.80000 | 2726.80000 | 2726.14000 | 2726.14000 | 4.4190 | 12049.0000 | 2726.64000 2014-05-14 07:03:00 | 2726.14000 | 2726.80000 | 2725.22000 | 2725.22000 | 8.5700 | 23364.6300 | 2726.33000 2014-05-14 07:04:00 | 2725.22000 | 2725.57000 | 2725.10000 | 2725.57000 | 14.2020 | 38705.1300 | 2725.33001 2014-05-14 07:05:00 | 2725.57000 | 2725.57000 | 2724.32000 | 2724.32000 | 10.2030 | 27804.8200 | 2725.16001 2014-05-14 07:06:00 | 2724.48000 | 2725.49000 | 2723.04000 | 2723.04000 | 23.8010 | 64843.8500 | 2724.42001 2014-05-14 07:07:00 | 2723.04000 | 2723.32000 | 2722.35000 | 2723.31000 | 25.6680 | 69890.3300 | 2722.85998 2014-05-14 07:08:00 | 2723.00000 | 2726.15000 | 2722.21000 | 2723.78000 | 48.2459 | 131378.0400 | 2723.08993 2014-05-14 07:09:00 | 2724.37000 | 2725.94000 | 2723.78000 | 2723.94000 | 58.4230 | 159176.9600 | 2724.56006 2014-05-14 07:10:00 | 2723.94000 | 2723.94000 | 2722.22000 | 2723.00000 | 53.6281 | 146049.0900 | 2723.36996 2014-05-14 07:11:00 | 2723.00000 | 2723.18000 | 2723.00000 | 2723.18000 | 2.2890 | 6233.0900 | 2723.06000 2014-05-14 07:12:00 | 2722.24000 | 2725.00000 | 2722.24000 | 2723.62000 | 12.9760 | 35336.9300 | 2723.24998 2014-05-14 07:13:00 | 2724.38000 | 2725.14000 | 2723.88000 | 2725.14000 | 28.3600 | 77267.3400 | 2724.52000 2014-05-14 07:14:00 | 2725.14000 | 2725.90000 | 2724.88000 | 2725.43000 | 29.6510 | 80810.6300 | 2725.39001 2014-05-14 07:15:00 | 2725.75000 | 2725.99000 | 2725.37000 | 2725.37000 | 10.7500 | 29302.1900 | 2725.78000 2014-05-14 07:16:00 | 2725.32000 | 2725.92000 | 2725.30000 | 2725.90000 | 13.9420 | 37998.1300 | 2725.44001 2014-05-14 07:17:00 | 2725.85000 | 2725.85000 | 2724.88000 | 2725.29000 | 11.3550 | 30948.2200 | 2725.50998 2014-05-14 07:18:00 | 2725.25000 | 2725.97000 | 2724.88000 | 2725.88000 | 21.2770 | 57990.9200 | 2725.51998 2014-05-14 07:19:00 | 2725.88000 | 2726.70000 | 2723.79000 | 2726.70000 | 31.4660 | 85774.7400 | 2725.94995 2014-05-14 07:20:00 | 2724.27000 | 2725.58000 | 2724.20000 | 2725.00000 | 12.3600 | 33674.4900 | 2724.47000 2014-05-14 07:21:00 | 2725.00000 | 2726.54000 | 2724.52000 | 2725.57000 | 69.9141 | 190555.6500 | 2725.57010 2014-05-14 07:22:00 | 2725.25000 | 2725.50000 | 2725.00000 | 2725.50000 | 3.6280 | 9886.6600 | 2725.10000 2014-05-14 07:23:00 | 2724.14000 | 2724.47000 | 2724.00000 | 2724.47000 | 10.4070 | 28350.3700 | 2724.15999 2014-05-14 07:24:00 | 2724.73000 | 2726.27000 | 2724.72000 | 2725.94000 | 22.1490 | 60377.9000 | 2725.98999 2014-05-14 07:25:00 | 2725.77000 | 2726.08000 | 2725.52000 | 2725.83000 | 16.6480 | 45381.5200 | 2725.93999 2014-05-14 07:26:00 | 2725.58000 | 2725.59000 | 2725.07000 | 2725.07000 | 5.1970 | 14164.0100 | 2725.41999 2014-05-14 07:27:00 | 2725.14000 | 2725.60000 | 2725.10000 | 2725.54000 | 4.0600 | 11064.7300 | 2725.30000 2014-05-14 07:28:00 | 2725.50000 | 2725.87000 | 2725.12000 | 2725.14000 | 1.4120 | 3848.2500 | 2725.39000 2014-05-14 07:29:00 | 2725.15000 | 2725.15000 | 2724.76000 | 2724.76000 | 6.9500 | 18939.3100 | 2725.08000 2014-05-14 07:30:00 | 2724.76000 | 2724.76000 | 2722.00000 | 2722.11000 | 22.3960 | 60989.0800 | 2723.20997 2014-05-14 07:31:00 | 2722.75000 | 2723.30000 | 2722.09000 | 2723.00000 | 43.0980 | 117350.3800 | 2722.86997 2014-05-14 07:32:00 | 2723.00000 | 2723.00000 | 2722.50000 | 2722.50000 | 1.3840 | 3768.0600 | 2722.59000 2014-05-14 07:33:00 | 2722.10000 | 2722.13000 | 2721.51000 | 2721.51000 | 9.2010 | 25044.8700 | 2721.97000 2014-05-14 07:34:00 | 2721.51000 | 2722.00000 | 2721.50000 | 2721.52000 | 12.5640 | 34195.2000 | 2721.68002 2014-05-14 07:35:00 | 2721.52000 | 2722.85000 | 2721.50000 | 2721.52000 | 24.3240 | 66202.9200 | 2721.71004 2014-05-14 07:36:00 | 2721.62000 | 2722.12000 | 2721.62000 | 2722.12000 | 1.7450 | 4749.6000 | 2721.84000 2014-05-14 07:37:00 | 2722.12000 | 2723.45000 | 2722.10000 | 2722.98000 | 31.5880 | 86010.6500 | 2722.88998 2014-05-14 07:38:00 | 2722.19000 | 2722.31000 | 2721.50000 | 2722.31000 | 12.4080 | 33775.1200 | 2722.03999 2014-05-14 07:39:00 | 2722.86000 | 2724.61000 | 2722.77000 | 2723.01000 | 49.5561 | 134978.3500 | 2723.74993 2014-05-14 07:40:00 | 2722.90000 | 2724.66000 | 2722.70000 | 2722.92000 | 20.9330 | 57009.1800 | 2723.41002 2014-05-14 07:41:00 | 2723.50000 | 2723.50000 | 2723.33000 | 2723.50000 | 2.3620 | 6432.8400 | 2723.47000 2014-05-14 07:42:00 | 2723.50000 | 2723.50000 | 2723.50000 | 2723.50000 | 1.1820 | 3219.1800 | 2723.50000 2014-05-14 07:43:00 | . | . | . | . | . | . | . 2014-05-14 07:44:00 | 2723.50000 | 2723.50000 | 2723.50000 | 2723.50000 | 4.9980 | 13612.0500 | 2723.50000 2014-05-14 07:45:00 | 2723.00000 | 2723.00000 | 2722.71000 | 2722.71000 | 0.5270 | 1434.8800 | 2722.73000 2014-05-14 07:46:00 | 2722.71000 | 2724.00000 | 2722.38000 | 2724.00000 | 22.5920 | 61509.0400 | 2722.60002 2014-05-14 07:47:00 | 2723.50000 | 2725.00000 | 2723.50000 | 2724.00000 | 8.9310 | 24335.5600 | 2724.84000 2014-05-14 07:48:00 | 2723.90000 | 2724.00000 | 2718.30000 | 2719.36000 | 121.0382 | 329271.1100 | 2720.38992 2014-05-14 07:49:00 | 2719.79000 | 2719.81000 | 2716.86000 | 2717.07000 | 18.5320 | 50372.5300 | 2718.14001 2014-05-14 07:50:00 | 2719.20000 | 2719.80000 | 2718.15000 | 2718.91000 | 17.8150 | 48446.8500 | 2719.43997 2014-05-14 07:51:00 | 2718.70000 | 2719.78000 | 2718.00000 | 2718.02000 | 67.3110 | 183015.8900 | 2718.96002 2014-05-14 07:52:00 | 2719.00000 | 2719.00000 | 2717.55000 | 2717.55000 | 38.7190 | 105250.6600 | 2718.31999 2014-05-14 07:53:00 | 2718.02000 | 2721.18000 | 2717.57000 | 2719.03000 | 70.8600 | 192707.4000 | 2719.55000 2014-05-14 07:54:00 | 2718.06000 | 2719.49000 | 2718.06000 | 2718.10000 | 10.7330 | 29182.7600 | 2718.98001 2014-05-14 07:55:00 | 2718.12000 | 2718.12000 | 2715.05000 | 2716.30000 | 62.1641 | 168928.4800 | 2717.46009 2014-05-14 07:56:00 | 2717.54000 | 2717.54000 | 2715.00000 | 2715.19000 | 39.7100 | 107873.3800 | 2716.53000 2014-05-14 07:57:00 | 2715.99000 | 2717.99000 | 2711.11000 | 2714.37000 | 85.0271 | 230918.3100 | 2715.81991 2014-05-14 07:58:00 | 2714.37000 | 2715.97000 | 2712.12000 | 2715.00000 | 17.2530 | 46827.3400 | 2714.16002 2014-05-14 07:59:00 | 2715.00000 | 2716.29000 | 2712.53000 | 2713.77000 | 32.0560 | 87013.2300 | 2714.40995 2014-05-14 08:00:00 | 2713.71000 | 2716.90000 | 2713.69000 | 2715.23000 | 79.7509 | 216558.1200 | 2715.43003 2014-05-14 08:01:00 | 2714.56000 | 2717.26000 | 2713.86000 | 2716.25000 | 18.3680 | 49866.5700 | 2714.85999 2014-05-14 08:02:00 | 2715.70000 | 2716.27000 | 2715.28000 | 2715.97000 | 11.2690 | 30605.7800 | 2715.93000 2014-05-14 08:03:00 | 2715.90000 | 2716.10000 | 2715.50000 | 2715.60000 | 12.7010 | 34494.7900 | 2715.91000 2014-05-14 08:04:00 | 2715.50000 | 2735.33000 | 2715.47000 | 2720.10000 | 136.1028 | 370628.2600 | 2723.15014 2014-05-14 08:05:00 | 2720.10000 | 2723.67000 | 2716.65000 | 2719.69000 | 45.3290 | 123242.2600 | 2718.83998 2014-05-14 08:06:00 | 2719.71000 | 2720.50000 | 2719.02000 | 2719.03000 | 32.5590 | 88559.8500 | 2719.97999 2014-05-14 08:07:00 | 2719.17000 | 2719.88000 | 2719.00000 | 2719.50000 | 13.7650 | 37431.4400 | 2719.31997 2014-05-14 08:08:00 | 2719.00000 | 2719.00000 | 2718.67000 | 2718.67000 | 2.1300 | 5791.4600 | 2718.99000 2014-05-14 08:09:00 | 2718.62000 | 2718.62000 | 2718.24000 | 2718.25000 | 20.0560 | 54519.7900 | 2718.37997 2014-05-14 08:10:00 | . | . | . | . | . | . | . 2014-05-14 08:11:00 | . | . | . | . | . | . | . 2014-05-14 08:12:00 | 2719.17000 | 2720.04000 | 2719.17000 | 2719.96000 | 5.2210 | 14201.0300 | 2719.98000 2014-05-14 08:13:00 | 2719.96000 | 2720.25000 | 2718.50000 | 2720.25000 | 14.9240 | 40585.3600 | 2719.47002 2014-05-14 08:14:00 | 2720.29000 | 2724.72000 | 2720.25000 | 2724.64000 | 22.3700 | 60872.0000 | 2721.14000 2014-05-14 08:15:00 | 2721.50000 | 2724.36000 | 2721.12000 | 2722.20000 | 39.6520 | 107963.6800 | 2722.78003 2014-05-14 08:16:00 | 2722.20000 | 2723.97000 | 2722.00000 | 2722.46000 | 89.9840 | 245023.6300 | 2722.97013 2014-05-14 08:17:00 | 2722.44000 | 2723.90000 | 2722.20000 | 2722.34000 | 15.1600 | 41278.8700 | 2722.88000 2014-05-14 08:18:00 | 2722.41000 | 2722.59000 | 2722.00000 | 2722.59000 | 4.5920 | 12500.3800 | 2722.21000 2014-05-14 08:19:00 | 2722.51000 | 2722.90000 | 2721.01000 | 2721.50000 | 5.8010 | 15793.4700 | 2722.54000 2014-05-14 08:20:00 | 2721.01000 | 2721.01000 | 2719.70000 | 2719.90000 | 50.7230 | 137974.2100 | 2720.15006 2014-05-14 08:21:00 | 2719.86000 | 2720.40000 | 2719.70000 | 2720.21000 | 15.4820 | 42110.8000 | 2719.98001 2014-05-14 08:22:00 | 2720.90000 | 2720.94000 | 2720.27000 | 2720.64000 | 2.2330 | 6075.5100 | 2720.78000 2014-05-14 08:23:00 | 2720.10000 | 2720.59000 | 2720.10000 | 2720.57000 | 8.1600 | 22199.6200 | 2720.54000 2014-05-14 08:24:00 | 2720.56000 | 2720.80000 | 2720.44000 | 2720.80000 | 13.6820 | 37222.5400 | 2720.55001 2014-05-14 08:25:00 | 2720.90000 | 2722.50000 | 2720.90000 | 2720.97000 | 1.6190 | 4406.3600 | 2721.66000 2014-05-14 08:26:00 | 2721.00000 | 2721.10000 | 2720.52000 | 2720.54000 | 5.5660 | 15143.9800 | 2720.79999 2014-05-14 08:27:00 | 2721.25000 | 2721.88000 | 2721.25000 | 2721.50000 | 9.3650 | 25487.6500 | 2721.58998 2014-05-14 08:28:00 | 2721.50000 | 2721.50000 | 2720.90000 | 2720.90000 | 0.0700 | 190.4700 | 2721.05000 2014-05-14 08:29:00 | 2720.51000 | 2720.88000 | 2720.49000 | 2720.52000 | 16.8510 | 45844.6100 | 2720.59001 2014-05-14 08:30:00 | 2720.53000 | 2720.53000 | 2720.53000 | 2720.53000 | 0.9650 | 2625.3100 | 2720.53000 2014-05-14 08:31:00 | 2721.00000 | 2721.56000 | 2720.70000 | 2721.01000 | 7.7880 | 21191.6000 | 2721.05999 2014-05-14 08:32:00 | 2721.40000 | 2721.55000 | 2721.40000 | 2721.49000 | 7.4300 | 20220.6200 | 2721.48000 2014-05-14 08:33:00 | 2721.49000 | 2721.49000 | 2721.00000 | 2721.02000 | 3.7440 | 10187.9300 | 2721.14001 2014-05-14 08:34:00 | 2721.02000 | 2721.37000 | 2720.75000 | 2720.75000 | 2.9520 | 8032.9300 | 2721.18000 2014-05-14 08:35:00 | 2720.63000 | 2720.63000 | 2720.49000 | 2720.58000 | 2.7180 | 7394.3600 | 2720.51000 2014-05-14 08:36:00 | 2720.49000 | 2720.49000 | 2719.96000 | 2720.13000 | 19.5540 | 53189.0500 | 2720.11003 2014-05-14 08:37:00 | 2720.02000 | 2721.00000 | 2720.00000 | 2721.00000 | 5.0790 | 13818.6000 | 2720.73000 2014-05-14 08:38:00 | 2720.81000 | 2720.81000 | 2720.27000 | 2720.60000 | 5.1580 | 14031.2800 | 2720.29000 2014-05-14 08:39:00 | 2720.61000 | 2720.89000 | 2720.61000 | 2720.89000 | 1.7150 | 4666.3200 | 2720.89000 2014-05-14 08:40:00 | 2720.82000 | 2720.82000 | 2720.25000 | 2720.29000 | 7.1970 | 19581.2900 | 2720.75999 2014-05-14 08:41:00 | 2720.42000 | 2720.50000 | 2720.36000 | 2720.36000 | 3.5800 | 9739.2900 | 2720.47000 2014-05-14 08:42:00 | 2720.35000 | 2720.35000 | 2720.19000 | 2720.26000 | 6.6500 | 18089.9900 | 2720.30000 2014-05-14 08:43:00 | 2720.21000 | 2720.21000 | 2720.01000 | 2720.01000 | 2.0000 | 5440.1700 | 2720.08000 2014-05-14 08:44:00 | 2720.48000 | 2720.48000 | 2720.33000 | 2720.35000 | 7.0640 | 19217.0600 | 2720.42001 2014-05-14 08:45:00 | 2720.25000 | 2720.50000 | 2720.25000 | 2720.50000 | 3.4780 | 9461.8700 | 2720.49000 2014-05-14 08:46:00 | 2720.50000 | 2720.50000 | 2720.50000 | 2720.50000 | 0.4450 | 1210.6200 | 2720.50000 2014-05-14 08:47:00 | 2720.49000 | 2720.49000 | 2720.02000 | 2720.02000 | 4.2360 | 11523.7600 | 2720.42999 2014-05-14 08:48:00 | 2720.14000 | 2720.38000 | 2720.00000 | 2720.38000 | 3.8300 | 10418.1700 | 2720.15000 2014-05-14 08:49:00 | 2720.37000 | 2720.37000 | 2720.34000 | 2720.34000 | 0.7290 | 1983.1400 | 2720.35000 2014-05-14 08:50:00 | 2720.14000 | 2720.35000 | 2720.14000 | 2720.32000 | 0.3450 | 938.5100 | 2720.32000 2014-05-14 08:51:00 | . | . | . | . | . | . | . 2014-05-14 08:52:00 | 2720.07000 | 2720.33000 | 2719.70000 | 2719.93000 | 27.5220 | 74861.4200 | 2720.06002 2014-05-14 08:53:00 | 2719.93000 | 2719.93000 | 2719.92998 | 2719.93000 | 10.6360 | 28929.1800 | 2719.92998 2014-05-14 08:54:00 | 2719.93000 | 2721.00000 | 2719.89000 | 2720.00000 | 9.0600 | 24643.1100 | 2719.99000 2014-05-14 08:55:00 | 2719.99000 | 2720.50000 | 2719.82000 | 2720.22000 | 2.1880 | 5951.4700 | 2720.05000 2014-05-14 08:56:00 | 2720.22000 | 2720.50000 | 2720.22000 | 2720.50000 | 1.6540 | 4499.6800 | 2720.48000 2014-05-14 08:57:00 | 2720.50000 | 2723.49000 | 2720.50000 | 2721.94000 | 14.9730 | 40745.5700 | 2721.27002 2014-05-14 08:58:00 | 2721.90000 | 2725.00000 | 2721.10000 | 2723.60000 | 67.8491 | 184767.3900 | 2723.20998 2014-05-14 08:59:00 | 2723.63000 | 2724.55000 | 2722.46000 | 2723.81000 | 96.9331 | 263983.8000 | 2723.36011 2014-05-14 09:00:00 | 2724.00000 | 2729.52000 | 2724.00000 | 2728.03000 | 93.4980 | 254866.2800 | 2725.89993 2014-05-14 09:01:00 | 2728.96000 | 2732.64000 | 2728.96000 | 2730.72000 | 91.4401 | 249732.0300 | 2731.10000 2014-05-14 09:02:00 | 2731.96000 | 2734.11000 | 2730.40000 | 2733.90000 | 27.2360 | 74430.9200 | 2732.80996 2014-05-14 09:03:00 | 2732.13000 | 2734.95000 | 2732.10000 | 2733.17000 | 24.7470 | 67651.5900 | 2733.72997 2014-05-14 09:04:00 | 2733.98000 | 2736.37000 | 2733.33000 | 2734.94000 | 72.3561 | 197887.3800 | 2734.90990 2014-05-14 09:05:00 | 2736.31000 | 2749.00000 | 2735.04000 | 2739.37000 | 156.8480 | 429965.9700 | 2741.28989 2014-05-14 09:06:00 | 2739.39000 | 2741.86000 | 2739.00000 | 2741.86000 | 27.5439 | 75452.5200 | 2739.35004 2014-05-14 09:07:00 | 2743.43000 | 2745.68000 | 2741.94000 | 2744.53000 | 59.9781 | 164533.0200 | 2743.21996 2014-05-14 09:08:00 | 2744.57000 | 2745.50000 | 2742.51000 | 2744.47000 | 23.2790 | 63897.2600 | 2744.84999 2014-05-14 09:09:00 | 2744.47000 | 2745.00000 | 2739.33000 | 2739.67000 | 44.1860 | 121190.6000 | 2742.73993 2014-05-14 09:10:00 | 2739.63000 | 2743.00000 | 2739.31000 | 2740.83000 | 24.4520 | 66992.6800 | 2739.76002 2014-05-14 09:11:00 | 2740.43000 | 2742.23000 | 2740.00000 | 2740.00000 | 27.0680 | 74177.8900 | 2740.42998 2014-05-14 09:12:00 | 2740.50000 | 2743.96000 | 2740.00000 | 2743.32000 | 100.1900 | 274758.9500 | 2742.38000 2014-05-14 09:13:00 | 2743.00000 | 2745.01000 | 2742.99000 | 2742.99000 | 17.5500 | 48161.5500 | 2744.25000 2014-05-14 09:14:00 | 2743.16000 | 2743.67000 | 2740.00000 | 2740.00000 | 45.2810 | 124160.8700 | 2742.01002 2014-05-14 09:15:00 | 2740.16000 | 2740.18000 | 2739.00000 | 2739.00000 | 26.9610 | 73859.2800 | 2739.49001 2014-05-14 09:16:00 | 2738.95000 | 2738.97000 | 2737.50000 | 2738.00000 | 11.5100 | 31520.3800 | 2738.52000 2014-05-14 09:17:00 | 2738.40000 | 2738.46000 | 2735.57000 | 2736.07000 | 30.0720 | 82322.4800 | 2737.51002 2014-05-14 09:18:00 | 2737.27000 | 2737.50000 | 2736.14000 | 2737.05000 | 100.1732 | 274177.9900 | 2737.04012 2014-05-14 09:19:00 | 2736.75000 | 2739.31000 | 2736.75000 | 2739.31000 | 13.6750 | 37437.1400 | 2737.62998 2014-05-14 09:20:00 | 2739.31000 | 2739.31000 | 2737.20000 | 2738.47000 | 14.0610 | 38505.7400 | 2738.48001 2014-05-14 09:21:00 | 2738.43000 | 2740.71000 | 2738.31000 | 2740.31000 | 47.1970 | 129281.6600 | 2739.18995 2014-05-14 09:22:00 | 2740.34000 | 2744.44000 | 2740.32000 | 2744.44000 | 17.1750 | 47095.4400 | 2742.08997 2014-05-14 09:23:00 | 2741.65000 | 2746.25000 | 2741.65000 | 2745.80000 | 44.2410 | 121410.2400 | 2744.29002 2014-05-14 09:24:00 | 2746.25000 | 2746.25000 | 2743.20000 | 2744.25000 | 34.0571 | 93484.2300 | 2744.92996 2014-05-14 09:25:00 | 2744.27000 | 2745.07000 | 2743.20000 | 2743.20000 | 28.8790 | 79264.4100 | 2744.70999 2014-05-14 09:26:00 | 2742.28000 | 2745.15000 | 2742.10000 | 2744.81000 | 93.5359 | 256680.3400 | 2744.18986 2014-05-14 09:27:00 | 2744.75000 | 2744.97000 | 2742.80000 | 2743.09000 | 83.4489 | 228966.1800 | 2743.78997 2014-05-14 09:28:00 | 2743.09000 | 2745.10000 | 2740.23000 | 2743.37000 | 41.0790 | 112691.6200 | 2743.28999 2014-05-14 09:29:00 | 2744.50000 | 2744.50000 | 2743.10000 | 2743.93000 | 18.8970 | 51848.1800 | 2743.72998 2014-05-14 09:30:00 | 2743.88000 | 2744.40000 | 2743.10000 | 2744.06000 | 22.8270 | 62632.4300 | 2743.78997 2014-05-14 09:31:00 | 2743.93000 | 2743.95000 | 2740.55000 | 2742.25000 | 28.8240 | 79057.7900 | 2742.78004 2014-05-14 09:32:00 | 2741.42000 | 2742.16000 | 2738.54000 | 2739.95000 | 53.2380 | 145915.8400 | 2740.81996 2014-05-14 09:33:00 | 2740.03000 | 2740.35000 | 2738.97000 | 2740.09000 | 16.6940 | 45741.5500 | 2740.00002 2014-05-14 09:34:00 | 2740.09000 | 2742.98000 | 2738.82000 | 2740.98000 | 78.1509 | 214099.7900 | 2739.57002 2014-05-14 09:35:00 | 2741.47000 | 2743.02000 | 2741.10000 | 2742.17000 | 19.1400 | 52475.1400 | 2741.65000 2014-05-14 09:36:00 | 2742.40000 | 2742.77000 | 2741.37000 | 2741.37000 | 45.1550 | 123811.7800 | 2741.92992 2014-05-14 09:37:00 | 2740.92000 | 2741.37000 | 2740.37000 | 2740.40000 | 11.4600 | 31411.4100 | 2740.96000 2014-05-14 09:38:00 | 2740.40000 | 2740.80000 | 2740.40000 | 2740.77000 | 3.4670 | 9501.8700 | 2740.66000 2014-05-14 09:39:00 | 2740.73000 | 2740.75000 | 2740.73000 | 2740.75000 | 2.8950 | 7934.4600 | 2740.74999 2014-05-14 09:40:00 | 2740.87000 | 2741.39000 | 2739.70000 | 2739.70000 | 17.1570 | 47015.8300 | 2740.32998 2014-05-14 09:41:00 | 2739.75000 | 2739.75000 | 2739.00000 | 2739.24000 | 18.7400 | 51332.5000 | 2739.19000 2014-05-14 09:42:00 | 2739.35000 | 2739.35000 | 2737.87000 | 2737.87000 | 44.3129 | 121369.1500 | 2738.91005 2014-05-14 09:43:00 | 2737.87000 | 2737.93000 | 2736.98000 | 2737.89000 | 27.3630 | 74910.4700 | 2737.66003 2014-05-14 09:44:00 | 2737.89000 | 2739.29000 | 2737.89000 | 2738.55000 | 40.4201 | 110694.8100 | 2738.61000 2014-05-14 09:45:00 | 2739.18000 | 2739.18000 | 2738.29000 | 2738.30000 | 5.7730 | 15808.8500 | 2738.41001 2014-05-14 09:46:00 | 2738.05000 | 2738.91000 | 2738.00000 | 2738.91000 | 52.8941 | 144828.6900 | 2738.09008 2014-05-14 09:47:00 | 2739.45000 | 2739.60000 | 2738.90000 | 2738.95000 | 9.7340 | 26663.1400 | 2739.18001 2014-05-14 09:48:00 | 2738.95000 | 2739.08000 | 2737.96000 | 2737.96000 | 10.6750 | 29238.6800 | 2738.98998 2014-05-14 09:49:00 | 2738.00000 | 2738.23000 | 2737.92000 | 2737.92000 | 0.8850 | 2423.1200 | 2737.99000 2014-05-14 09:50:00 | 2737.92000 | 2737.92000 | 2736.42000 | 2736.42000 | 48.4130 | 132505.9400 | 2736.99005 2014-05-14 09:51:00 | 2736.50000 | 2737.76000 | 2736.48000 | 2737.56000 | 45.9091 | 125656.7700 | 2737.07998 2014-05-14 09:52:00 | 2736.91000 | 2737.50000 | 2736.87000 | 2736.96000 | 16.1740 | 44271.6700 | 2737.21002 2014-05-14 09:53:00 | 2736.87000 | 2736.87000 | 2736.78000 | 2736.80000 | 9.1420 | 25020.1400 | 2736.83001 2014-05-14 09:54:00 | 2736.42000 | 2737.23000 | 2735.11000 | 2737.23000 | 46.3000 | 126684.2200 | 2736.16000 2014-05-14 09:55:00 | 2737.25000 | 2737.25000 | 2735.15000 | 2737.25000 | 37.0080 | 101283.0900 | 2736.78997 2014-05-14 09:56:00 | 2737.25000 | 2738.00000 | 2737.19000 | 2738.00000 | 11.0200 | 30166.1900 | 2737.40000 2014-05-14 09:57:00 | 2738.00000 | 2742.00000 | 2738.00000 | 2742.00000 | 41.6310 | 114019.3900 | 2738.81002 2014-05-14 09:58:00 | 2741.08000 | 2743.02000 | 2741.02000 | 2743.00000 | 23.5040 | 64456.9600 | 2742.38003 2014-05-14 09:59:00 | 2743.55000 | 2743.75000 | 2742.96000 | 2743.04000 | 34.6710 | 95113.6700 | 2743.32001 2014-05-14 10:00:00 | 2743.02000 | 2744.79000 | 2742.90000 | 2744.30000 | 43.2779 | 118743.8300 | 2743.74997 2014-05-14 10:01:00 | 2744.09000 | 2744.09000 | 2742.30000 | 2744.00000 | 14.9110 | 40910.4400 | 2743.64001 2014-05-14 10:02:00 | 2743.04000 | 2743.80000 | 2742.00000 | 2742.00000 | 21.8990 | 60067.5100 | 2742.92999 2014-05-14 10:03:00 | 2742.00000 | 2742.08000 | 2741.06000 | 2741.43000 | 38.3181 | 105057.0200 | 2741.70997 2014-05-14 10:04:00 | 2741.55000 | 2742.04000 | 2740.78000 | 2741.40000 | 9.5190 | 26099.2400 | 2741.80000 2014-05-14 10:05:00 | 2740.97000 | 2741.47000 | 2740.11000 | 2741.47000 | 19.6250 | 53786.2900 | 2740.69996 2014-05-14 10:06:00 | 2740.60000 | 2741.56000 | 2740.60000 | 2741.56000 | 16.1500 | 44271.5200 | 2741.27000 2014-05-14 10:07:00 | 2741.59000 | 2742.11000 | 2740.85000 | 2740.85000 | 14.0230 | 38446.7600 | 2741.69002 2014-05-14 10:08:00 | 2741.40000 | 2742.00000 | 2741.40000 | 2741.99000 | 1.7320 | 4748.8400 | 2741.82000 2014-05-14 10:09:00 | 2742.04000 | 2742.04000 | 2740.00000 | 2740.00000 | 8.6190 | 23628.1600 | 2741.40000 2014-05-14 10:10:00 | 2740.00000 | 2740.00000 | 2738.13000 | 2739.93000 | 10.6150 | 29069.5400 | 2738.52998 2014-05-14 10:11:00 | 2738.54000 | 2739.78000 | 2738.49000 | 2739.00000 | 30.0290 | 82253.1300 | 2739.11999 2014-05-14 10:12:00 | 2738.48000 | 2738.48000 | 2738.35000 | 2738.38000 | 9.1780 | 25133.0800 | 2738.40999 2014-05-14 10:13:00 | 2738.98000 | 2739.00000 | 2737.24000 | 2738.66000 | 29.2780 | 80165.2500 | 2738.06998 2014-05-14 10:14:00 | 2738.16000 | 2738.16000 | 2738.16000 | 2738.16000 | 0.0200 | 54.7600 | 2738.16000 2014-05-14 10:15:00 | 2738.16000 | 2739.21000 | 2738.16000 | 2739.19000 | 21.0600 | 57675.8000 | 2738.64000 2014-05-14 10:16:00 | 2739.66000 | 2740.31000 | 2739.66000 | 2739.66000 | 5.0930 | 13955.8100 | 2740.19001 2014-05-14 10:17:00 | 2739.57000 | 2739.66000 | 2739.07000 | 2739.66000 | 2.6770 | 7333.4600 | 2739.43000 2014-05-14 10:18:00 | 2739.72000 | 2740.35000 | 2739.66000 | 2740.24000 | 10.5190 | 28823.0800 | 2740.10000 2014-05-14 10:19:00 | 2740.04000 | 2740.04000 | 2739.50000 | 2739.50000 | 20.0000 | 54799.5700 | 2739.98000 2014-05-14 10:20:00 | 2739.19000 | 2739.19000 | 2737.90000 | 2737.90000 | 50.5759 | 138495.5700 | 2738.36992 2014-05-14 10:21:00 | 2737.90000 | 2738.02000 | 2737.00000 | 2737.00000 | 45.5690 | 124746.4400 | 2737.52998 2014-05-14 10:22:00 | 2737.12000 | 2737.14000 | 2737.10000 | 2737.14000 | 4.6270 | 12664.6500 | 2737.11999 2014-05-14 10:23:00 | 2737.24000 | 2737.24000 | 2737.00000 | 2737.07000 | 15.3710 | 42071.9100 | 2737.10001 2014-05-14 10:24:00 | 2737.07000 | 2739.38000 | 2737.00000 | 2738.16000 | 28.4090 | 77763.9400 | 2737.29999 2014-05-14 10:25:00 | 2738.66000 | 2739.50000 | 2738.66000 | 2739.50000 | 1.5670 | 4292.4600 | 2739.28000 2014-05-14 10:26:00 | 2739.45000 | 2741.33000 | 2739.45000 | 2740.37000 | 23.6610 | 64842.5100 | 2740.48001 2014-05-14 10:27:00 | 2740.66000 | 2742.04000 | 2740.16000 | 2742.04000 | 33.0830 | 90693.4100 | 2741.39004 2014-05-14 10:28:00 | 2742.04000 | 2743.50000 | 2741.52000 | 2743.50000 | 40.8629 | 112066.5900 | 2742.50004 2014-05-14 10:29:00 | 2743.47000 | 2745.03000 | 2741.52000 | 2743.51000 | 59.7020 | 163816.2800 | 2743.90004 2014-05-14 10:30:00 | 2743.16000 | 2744.33000 | 2741.79000 | 2742.42000 | 30.3180 | 83163.1900 | 2743.02998 2014-05-14 10:31:00 | 2742.40000 | 2744.00000 | 2742.08000 | 2742.23000 | 46.1481 | 126582.7200 | 2742.96997 2014-05-14 10:32:00 | 2742.25000 | 2743.74000 | 2742.25000 | 2742.40000 | 22.4760 | 61648.0300 | 2742.83997 2014-05-14 10:33:00 | 2742.02000 | 2744.23000 | 2741.21000 | 2741.83000 | 72.8900 | 199871.0600 | 2742.09000 2014-05-14 10:34:00 | 2741.24000 | 2744.57000 | 2741.24000 | 2742.00000 | 12.7690 | 35012.8300 | 2742.02000 2014-05-14 10:35:00 | 2742.00000 | 2742.40000 | 2742.00000 | 2742.25000 | 2.5400 | 6965.4200 | 2742.29000 2014-05-14 10:36:00 | 2742.22000 | 2743.65000 | 2741.94000 | 2742.42000 | 42.0810 | 115418.9100 | 2742.78002 2014-05-14 10:37:00 | 2742.55000 | 2742.55000 | 2742.37000 | 2742.42000 | 4.6620 | 12785.2600 | 2742.44000 2014-05-14 10:38:00 | 2742.42000 | 2742.98000 | 2741.82000 | 2742.00000 | 30.3930 | 83355.8600 | 2742.60003 2014-05-14 10:39:00 | 2741.82000 | 2741.84000 | 2741.75000 | 2741.75000 | 5.4800 | 15025.1200 | 2741.81000 2014-05-14 10:40:00 | 2741.43000 | 2741.45000 | 2741.24000 | 2741.43000 | 13.1390 | 36018.5700 | 2741.35000 2014-05-14 10:41:00 | 2741.47000 | 2741.49000 | 2741.47000 | 2741.49000 | 0.9200 | 2522.1600 | 2741.48000 2014-05-14 10:42:00 | 2741.49000 | 2741.49000 | 2741.49000 | 2741.49000 | 1.1010 | 3018.3800 | 2741.49000 2014-05-14 10:43:00 | 2741.77000 | 2742.14000 | 2741.77000 | 2741.79000 | 1.9460 | 5335.8700 | 2741.97000 2014-05-14 10:44:00 | 2741.79000 | 2742.49000 | 2741.77000 | 2742.35000 | 6.5400 | 17934.9300 | 2742.34000 2014-05-14 10:45:00 | 2742.37000 | 2742.37000 | 2741.00000 | 2741.73000 | 8.5370 | 23408.7400 | 2742.02999 2014-05-14 10:46:00 | 2741.23000 | 2741.23000 | 2739.17000 | 2739.17000 | 35.0360 | 96001.3600 | 2740.07995 2014-05-14 10:47:00 | 2739.17000 | 2739.97000 | 2737.25000 | 2739.13000 | 39.5320 | 108252.8800 | 2738.36003 2014-05-14 10:48:00 | 2739.63000 | 2740.00000 | 2739.00000 | 2739.00000 | 18.7160 | 51277.4400 | 2739.76997 2014-05-14 10:49:00 | 2738.75000 | 2738.75000 | 2738.28000 | 2738.28000 | 1.0700 | 2929.9600 | 2738.28000 2014-05-14 10:50:00 | 2738.28000 | 2738.77000 | 2738.22000 | 2738.24000 | 10.8920 | 29825.6500 | 2738.31001 2014-05-14 10:51:00 | 2738.36000 | 2739.25000 | 2738.34000 | 2738.50000 | 5.6470 | 15466.0600 | 2738.80999 2014-05-14 10:52:00 | 2738.41000 | 2739.87000 | 2738.41000 | 2738.55000 | 18.0240 | 49362.2200 | 2738.69003 2014-05-14 10:53:00 | 2738.55000 | 2739.75000 | 2738.52000 | 2739.73000 | 29.8570 | 81783.7200 | 2739.17997 2014-05-14 10:54:00 | 2738.98000 | 2739.37000 | 2738.51000 | 2739.30000 | 20.1860 | 55293.1100 | 2739.17997 2014-05-14 10:55:00 | 2739.15000 | 2739.31000 | 2739.15000 | 2739.31000 | 2.7580 | 7554.6600 | 2739.18000 2014-05-14 10:56:00 | 2740.00000 | 2741.80000 | 2739.87000 | 2740.00000 | 17.7490 | 48644.1000 | 2740.66999 2014-05-14 10:57:00 | 2738.48000 | 2739.87000 | 2738.48000 | 2739.30000 | 17.1670 | 47022.0900 | 2739.09998 2014-05-14 10:58:00 | 2739.66000 | 2739.87000 | 2739.66000 | 2739.87000 | 1.0100 | 2767.1400 | 2739.75000 2014-05-14 10:59:00 | 2740.00000 | 2741.28000 | 2740.00000 | 2740.10000 | 4.4990 | 12329.8600 | 2740.58000 2014-05-14 11:00:00 | 2740.25000 | 2740.25000 | 2740.23000 | 2740.23000 | 2.1030 | 5762.7200 | 2740.24000 2014-05-14 11:01:00 | 2740.27000 | 2740.27000 | 2738.96000 | 2738.96000 | 7.4640 | 20444.9300 | 2739.14001 2014-05-14 11:02:00 | 2738.42000 | 2739.10000 | 2738.42000 | 2738.96000 | 9.4740 | 25949.2000 | 2738.99001 2014-05-14 11:03:00 | 2738.88000 | 2739.00000 | 2738.88000 | 2739.00000 | 2.7500 | 7531.9600 | 2738.90000 2014-05-14 11:04:00 | 2739.12000 | 2739.46000 | 2739.10000 | 2739.10000 | 1.5560 | 4262.2300 | 2739.22000 2014-05-14 11:05:00 | 2739.12000 | 2739.12000 | 2738.00000 | 2738.00000 | 29.2430 | 80071.5100 | 2738.14003 2014-05-14 11:06:00 | 2737.96000 | 2738.88000 | 2737.00000 | 2738.88000 | 73.0989 | 200083.3100 | 2737.15997 2014-05-14 11:07:00 | 2738.02000 | 2738.02000 | 2737.99999 | 2738.00000 | 9.5060 | 26027.4500 | 2737.99999 2014-05-14 11:08:00 | 2738.00000 | 2738.00000 | 2735.00000 | 2735.55000 | 37.2110 | 101829.4400 | 2736.54001 2014-05-14 11:09:00 | 2735.94000 | 2737.14000 | 2735.38000 | 2736.78000 | 22.4410 | 61412.0500 | 2736.60001 2014-05-14 11:10:00 | 2736.30000 | 2737.21000 | 2733.39000 | 2733.96000 | 23.4530 | 64152.4500 | 2735.36003 2014-05-14 11:11:00 | 2734.38000 | 2734.38000 | 2733.45000 | 2733.45000 | 1.9940 | 5450.5300 | 2733.47000 2014-05-14 11:12:00 | 2734.38000 | 2738.88000 | 2733.88000 | 2734.50000 | 49.7191 | 135995.5600 | 2735.27998 2014-05-14 11:13:00 | 2734.50000 | 2736.04000 | 2734.43000 | 2736.02000 | 9.6520 | 26403.6400 | 2735.56001 2014-05-14 11:14:00 | 2736.04000 | 2737.95000 | 2736.00000 | 2736.50000 | 14.9800 | 40993.8700 | 2736.57000 2014-05-14 11:15:00 | 2736.00000 | 2736.50000 | 2736.00000 | 2736.12000 | 3.0590 | 8369.6700 | 2736.08000 2014-05-14 11:16:00 | 2736.10000 | 2736.10000 | 2736.04000 | 2736.04000 | 14.7000 | 40220.6700 | 2736.10000 2014-05-14 11:17:00 | 2735.44000 | 2735.80000 | 2734.96000 | 2735.00000 | 18.0280 | 49307.2700 | 2735.03999 2014-05-14 11:18:00 | 2735.00000 | 2736.00000 | 2734.02000 | 2734.76000 | 44.8539 | 122670.5400 | 2734.89006 2014-05-14 11:19:00 | 2736.00000 | 2736.00000 | 2735.16000 | 2736.00000 | 10.4280 | 28522.6800 | 2735.19999 2014-05-14 11:20:00 | 2735.02000 | 2735.98000 | 2734.68000 | 2735.98000 | 15.6570 | 42822.0400 | 2735.00998 2014-05-14 11:21:00 | 2736.00000 | 2736.00000 | 2736.00000 | 2736.00000 | 4.4920 | 12290.1100 | 2736.00000 2014-05-14 11:22:00 | 2735.54000 | 2737.00000 | 2735.14000 | 2736.50000 | 9.6660 | 26445.2000 | 2735.89999 2014-05-14 11:23:00 | 2736.50000 | 2736.50000 | 2735.00000 | 2735.72000 | 12.4230 | 33982.4300 | 2735.44001 2014-05-14 11:24:00 | 2736.22000 | 2736.22000 | 2735.83000 | 2736.17000 | 1.8770 | 5135.7300 | 2736.14000 2014-05-14 11:25:00 | 2735.83000 | 2737.00000 | 2735.83000 | 2737.00000 | 18.7700 | 51366.0900 | 2736.61000 2014-05-14 11:26:00 | 2737.00000 | 2737.00000 | 2736.07000 | 2736.71000 | 6.8490 | 18745.0500 | 2736.90000 2014-05-14 11:27:00 | 2736.54000 | 2736.75000 | 2736.50000 | 2736.75000 | 7.0900 | 19401.8200 | 2736.50000 2014-05-14 11:28:00 | 2736.75000 | 2737.00000 | 2736.75000 | 2737.00000 | 15.6020 | 42701.2400 | 2736.91001 2014-05-14 11:29:00 | 2736.73000 | 2736.73000 | 2736.00000 | 2736.00000 | 12.2990 | 33654.2400 | 2736.34000 2014-05-14 11:30:00 | 2735.75000 | 2735.75000 | 2734.82000 | 2734.82000 | 8.5980 | 23515.9200 | 2735.04999 2014-05-14 11:31:00 | 2734.92000 | 2736.31000 | 2734.04000 | 2735.32000 | 45.5149 | 124507.4400 | 2735.52992 2014-05-14 11:32:00 | 2735.82000 | 2735.97000 | 2735.00000 | 2735.00000 | 11.3100 | 30933.4100 | 2735.05000 2014-05-14 11:33:00 | 2734.82000 | 2734.82000 | 2733.00000 | 2733.25000 | 27.6180 | 75495.9800 | 2733.57998 2014-05-14 11:34:00 | 2733.08000 | 2734.01000 | 2732.00000 | 2733.04000 | 20.7350 | 56660.2000 | 2732.58996 2014-05-14 11:35:00 | 2733.04000 | 2733.96000 | 2733.02000 | 2733.58000 | 2.6640 | 7281.1700 | 2733.17000 2014-05-14 11:36:00 | 2733.50000 | 2735.00000 | 2732.27000 | 2734.93000 | 41.6041 | 113748.4100 | 2734.07006 2014-05-14 11:37:00 | 2734.93000 | 2735.00000 | 2734.91000 | 2734.93000 | 10.1660 | 27803.7800 | 2734.97999 2014-05-14 11:38:00 | 2734.95000 | 2736.29000 | 2734.95000 | 2736.00000 | 16.8510 | 46093.3700 | 2735.35001 2014-05-14 11:39:00 | 2735.04000 | 2735.46000 | 2735.04000 | 2735.46000 | 1.4870 | 4067.3800 | 2735.29000 2014-05-14 11:40:00 | 2735.46000 | 2735.46000 | 2735.01000 | 2735.02000 | 9.7740 | 26732.3300 | 2735.05001 2014-05-14 11:41:00 | 2735.25000 | 2735.25000 | 2733.57000 | 2734.50000 | 52.1551 | 142608.6000 | 2734.31991 2014-05-14 11:42:00 | 2734.50000 | 2735.00000 | 2733.00000 | 2733.18000 | 39.9951 | 109344.4900 | 2733.95007 2014-05-14 11:43:00 | 2733.50000 | 2736.00000 | 2733.50000 | 2736.00000 | 25.3120 | 69221.5600 | 2734.73002 2014-05-14 11:44:00 | 2736.00000 | 2736.90000 | 2734.79000 | 2736.90000 | 27.0980 | 74132.0500 | 2735.69998 2014-05-14 11:45:00 | 2736.55000 | 2736.90000 | 2736.00000 | 2736.02000 | 4.1450 | 11343.2800 | 2736.62001 2014-05-14 11:46:00 | 2736.01000 | 2736.27000 | 2736.00000 | 2736.00000 | 7.3330 | 20063.8800 | 2736.11001 2014-05-14 11:47:00 | 2736.25000 | 2736.62000 | 2736.25000 | 2736.62000 | 5.7630 | 15769.8400 | 2736.39001 2014-05-14 11:48:00 | 2736.65000 | 2736.90000 | 2736.60000 | 2736.72000 | 3.8900 | 10645.7600 | 2736.70000 2014-05-14 11:49:00 | 2736.80000 | 2736.99000 | 2736.30000 | 2736.99000 | 17.3400 | 47454.3600 | 2736.70000 2014-05-14 11:50:00 | 2736.99000 | 2736.99000 | 2736.98000 | 2736.99000 | 2.4400 | 6678.2600 | 2736.99000 2014-05-14 11:51:00 | 2736.99000 | 2736.99000 | 2736.50000 | 2736.50000 | 7.5280 | 20600.6900 | 2736.53999 2014-05-14 11:52:00 | 2736.54000 | 2736.54000 | 2736.24000 | 2736.24000 | 6.5250 | 17855.5200 | 2736.47999 2014-05-14 11:53:00 | . | . | . | . | . | . | . 2014-05-14 11:54:00 | 2736.02000 | 2736.50000 | 2735.30000 | 2735.92000 | 21.5540 | 58971.6700 | 2736.00003 2014-05-14 11:55:00 | . | . | . | . | . | . | . 2014-05-14 11:56:00 | 2735.50000 | 2735.50000 | 2735.00000 | 2735.00000 | 5.0100 | 13702.4900 | 2735.03000 2014-05-14 11:57:00 | 2735.00000 | 2735.91000 | 2735.00000 | 2735.91000 | 11.1770 | 30569.4300 | 2735.02999 2014-05-14 11:58:00 | 2735.91000 | 2736.10000 | 2735.91000 | 2736.10000 | 23.5480 | 64427.2200 | 2735.99998 2014-05-14 11:59:00 | 2736.50000 | 2736.95000 | 2735.50000 | 2736.10000 | 2.6300 | 7195.7900 | 2736.04000 2014-05-14 12:00:00 | 2736.13000 | 2736.98000 | 2736.07000 | 2736.51000 | 7.4110 | 20278.9100 | 2736.33000 2014-05-14 12:01:00 | 2736.98000 | 2736.98000 | 2736.76000 | 2736.76000 | 1.5060 | 4121.7800 | 2736.91000 2014-05-14 12:02:00 | 2736.90000 | 2736.98000 | 2736.00000 | 2736.32000 | 11.8180 | 32341.1000 | 2736.59999 2014-05-14 12:03:00 | 2736.32000 | 2736.32000 | 2736.25000 | 2736.27000 | 10.4930 | 28711.9700 | 2736.30001 2014-05-14 12:04:00 | 2736.27000 | 2736.27000 | 2736.25000 | 2736.25000 | 6.6000 | 18059.3500 | 2736.27000 2014-05-14 12:05:00 | 2736.00000 | 2736.00000 | 2736.00000 | 2736.00000 | 0.5160 | 1411.7800 | 2736.00000 2014-05-14 12:06:00 | 2736.32000 | 2736.98000 | 2735.83000 | 2736.00000 | 11.2760 | 30854.1100 | 2736.25998 2014-05-14 12:07:00 | 2736.50000 | 2736.50000 | 2736.50000 | 2736.50000 | 1.0970 | 3001.9400 | 2736.50000 2014-05-14 12:08:00 | 2736.45000 | 2736.45000 | 2735.96000 | 2735.98000 | 4.8720 | 13329.9000 | 2736.02000 2014-05-14 12:09:00 | 2735.93000 | 2736.95000 | 2735.93000 | 2736.95000 | 1.7700 | 4843.0900 | 2736.21000 2014-05-14 12:10:00 | . | . | . | . | . | . | . 2014-05-14 12:11:00 | 2736.00000 | 2736.50000 | 2735.96000 | 2736.50000 | 0.2400 | 656.6500 | 2736.06000 2014-05-14 12:12:00 | 2736.00000 | 2736.00000 | 2736.00000 | 2736.00000 | 5.3100 | 14528.1600 | 2736.00000 2014-05-14 12:13:00 | 2736.50000 | 2736.88000 | 2736.25000 | 2736.82000 | 3.4080 | 9326.3200 | 2736.60000 2014-05-14 12:14:00 | 2736.89000 | 2736.93000 | 2736.56000 | 2736.93000 | 6.4090 | 17540.3800 | 2736.84000 2014-05-14 12:15:00 | . | . | . | . | . | . | . 2014-05-14 12:16:00 | 2736.90000 | 2737.00000 | 2736.64000 | 2736.72000 | 34.5760 | 94630.5900 | 2736.88995 2014-05-14 12:17:00 | 2736.98000 | 2737.00000 | 2736.93000 | 2737.00000 | 41.6931 | 114113.5100 | 2736.99005 2014-05-14 12:18:00 | 2737.00000 | 2737.02000 | 2736.00000 | 2736.84000 | 40.6889 | 111362.3800 | 2736.91998 2014-05-14 12:19:00 | . | . | . | . | . | . | . 2014-05-14 12:20:00 | 2737.00000 | 2739.00000 | 2736.98000 | 2737.77000 | 13.0770 | 35795.5200 | 2737.28999 2014-05-14 12:21:00 | 2737.57000 | 2739.07000 | 2737.00000 | 2737.45000 | 41.5530 | 113773.8400 | 2738.04005 2014-05-14 12:22:00 | 2736.75000 | 2737.53000 | 2736.66000 | 2737.51000 | 10.1110 | 27677.3900 | 2737.35000 2014-05-14 12:23:00 | 2737.51000 | 2738.28000 | 2737.48000 | 2737.98000 | 7.2130 | 19746.9100 | 2737.68001 2014-05-14 12:24:00 | 2737.98000 | 2738.00000 | 2737.25000 | 2737.35000 | 11.0560 | 30270.7700 | 2737.94998 2014-05-14 12:25:00 | 2737.40000 | 2738.47000 | 2736.54000 | 2737.63000 | 26.8410 | 73470.6900 | 2737.26001 2014-05-14 12:26:00 | 2737.08000 | 2737.88000 | 2736.50000 | 2737.43000 | 19.6080 | 53672.6900 | 2737.28999 2014-05-14 12:27:00 | 2737.00000 | 2737.77000 | 2737.00000 | 2737.00000 | 14.8650 | 40687.7600 | 2737.14997 2014-05-14 12:28:00 | 2736.96000 | 2737.00000 | 2736.27000 | 2737.00000 | 4.7860 | 13097.8900 | 2736.70999 2014-05-14 12:29:00 | 2737.00000 | 2737.00000 | 2735.93000 | 2735.93000 | 7.6560 | 20947.3700 | 2736.06999 2014-05-14 12:30:00 | 2735.93000 | 2737.00000 | 2735.93000 | 2736.01000 | 9.3120 | 25478.3500 | 2736.08001 2014-05-14 12:31:00 | 2736.02000 | 2736.02000 | 2735.96000 | 2736.00000 | 8.5140 | 23294.2000 | 2735.99001 2014-05-14 12:32:00 | 2736.24000 | 2736.24000 | 2736.24000 | 2736.24000 | 1.0500 | 2873.0500 | 2736.24000 2014-05-14 12:33:00 | 2735.83000 | 2735.83000 | 2735.58000 | 2735.58000 | 4.5480 | 12442.2700 | 2735.77000 2014-05-14 12:34:00 | 2735.25000 | 2735.58000 | 2735.25000 | 2735.25000 | 11.5400 | 31564.8200 | 2735.25000 2014-05-14 12:35:00 | 2735.04000 | 2735.04000 | 2735.00000 | 2735.00000 | 35.9100 | 98214.1600 | 2735.01000 2014-05-14 12:36:00 | 2735.02000 | 2735.63000 | 2733.43000 | 2734.46000 | 36.9310 | 101003.4500 | 2734.92001 2014-05-14 12:37:00 | 2734.86000 | 2735.63000 | 2734.86000 | 2735.63000 | 9.4130 | 25746.9800 | 2735.26001 2014-05-14 12:38:00 | 2735.65000 | 2736.20000 | 2735.62000 | 2736.20000 | 6.4380 | 17613.9300 | 2735.93000 2014-05-14 12:39:00 | 2735.68000 | 2735.68000 | 2734.00000 | 2734.90000 | 11.7290 | 32084.2900 | 2735.47000 2014-05-14 12:40:00 | 2735.00000 | 2735.00000 | 2733.16000 | 2733.54000 | 31.1010 | 85009.4100 | 2733.33001 2014-05-14 12:41:00 | 2733.34000 | 2734.00000 | 2733.08000 | 2733.08000 | 21.6450 | 59164.4300 | 2733.39996 2014-05-14 12:42:00 | 2733.02000 | 2733.20000 | 2733.00000 | 2733.20000 | 16.0620 | 43898.0200 | 2733.04001 2014-05-14 12:43:00 | 2733.23000 | 2733.73000 | 2733.23000 | 2733.66000 | 2.4960 | 6822.8500 | 2733.51000 2014-05-14 12:44:00 | 2733.02000 | 2733.08000 | 2733.00000 | 2733.08000 | 17.6480 | 48232.3700 | 2733.01999 2014-05-14 12:45:00 | 2733.17000 | 2733.17000 | 2733.17000 | 2733.17000 | 0.3470 | 948.4100 | 2733.17000 2014-05-14 12:46:00 | 2733.49000 | 2733.67000 | 2733.46000 | 2733.65000 | 3.4000 | 9293.9300 | 2733.51000 2014-05-14 12:47:00 | 2733.73000 | 2734.50000 | 2733.73000 | 2734.50000 | 1.1400 | 3116.5400 | 2733.80000 2014-05-14 12:48:00 | 2734.00000 | 2734.01000 | 2733.62000 | 2734.01000 | 2.9280 | 8004.8600 | 2733.90000 2014-05-14 12:49:00 | 2734.20000 | 2734.22000 | 2734.17000 | 2734.22000 | 7.2700 | 19877.6100 | 2734.20000 2014-05-14 12:50:00 | 2734.50000 | 2735.00000 | 2734.16000 | 2735.00000 | 19.5910 | 53574.1500 | 2734.63001 2014-05-14 12:51:00 | 2735.02000 | 2736.25000 | 2735.00000 | 2735.00000 | 29.9490 | 81918.8200 | 2735.27999 2014-05-14 12:52:00 | 2734.01000 | 2734.78000 | 2733.99000 | 2734.75000 | 20.5160 | 56094.8900 | 2734.19997 2014-05-14 12:53:00 | 2734.25000 | 2734.50000 | 2733.99997 | 2734.50000 | 17.5350 | 47940.7000 | 2733.99997 2014-05-14 12:54:00 | 2733.84000 | 2734.97000 | 2733.00000 | 2734.03000 | 9.3860 | 25655.8300 | 2733.41999 2014-05-14 12:55:00 | 2733.93000 | 2733.93000 | 2733.93000 | 2733.93000 | 0.3940 | 1077.1700 | 2733.93000 2014-05-14 12:56:00 | 2733.93000 | 2733.93000 | 2733.00000 | 2733.00000 | 13.1000 | 35807.9500 | 2733.43000 2014-05-14 12:57:00 | 2733.01000 | 2733.87000 | 2733.01000 | 2733.87000 | 0.8160 | 2230.2300 | 2733.13000 2014-05-14 12:58:00 | . | . | . | . | . | . | . 2014-05-14 12:59:00 | 2733.56000 | 2733.58000 | 2733.23000 | 2733.23000 | 5.3120 | 14520.1600 | 2733.46000 2014-05-14 13:00:00 | 2733.02000 | 2733.02000 | 2732.24000 | 2732.26000 | 5.7580 | 15734.3800 | 2732.61000 2014-05-14 13:01:00 | 2732.76000 | 2732.97000 | 2732.76000 | 2732.86000 | 4.5970 | 12563.3100 | 2732.93999 2014-05-14 13:02:00 | 2732.36000 | 2732.88000 | 2732.36000 | 2732.88000 | 5.8020 | 15855.3000 | 2732.73000 2014-05-14 13:03:00 | 2732.95000 | 2733.20000 | 2732.95000 | 2733.20000 | 5.0060 | 13681.4100 | 2732.99999 2014-05-14 13:04:00 | 2733.20000 | 2733.20000 | 2733.20000 | 2733.20000 | 0.0400 | 109.3300 | 2733.20000 2014-05-14 13:05:00 | 2733.20000 | 2733.23000 | 2732.26000 | 2732.26000 | 16.1630 | 44174.6700 | 2733.07002 2014-05-14 13:06:00 | 2732.35000 | 2732.75000 | 2732.00000 | 2732.75000 | 7.5630 | 20663.8500 | 2732.23001 2014-05-14 13:07:00 | 2732.73000 | 2733.48000 | 2732.24000 | 2732.86000 | 17.6410 | 48202.2500 | 2732.40001 2014-05-14 13:08:00 | 2733.26000 | 2733.50000 | 2732.48000 | 2732.75000 | 11.9490 | 32657.3000 | 2733.06000 2014-05-14 13:09:00 | 2733.26000 | 2733.50000 | 2732.76000 | 2732.76000 | 1.5300 | 4182.2200 | 2733.48000 2014-05-14 13:10:00 | 2732.76000 | 2734.00000 | 2732.76000 | 2733.55000 | 3.0960 | 8462.4900 | 2733.36000 2014-05-14 13:11:00 | 2733.57000 | 2733.57000 | 2733.20000 | 2733.55000 | 3.7450 | 10236.2700 | 2733.31999 2014-05-14 13:12:00 | 2732.76000 | 2733.04000 | 2732.76000 | 2733.04000 | 0.7490 | 2046.9500 | 2732.91000 2014-05-14 13:13:00 | 2732.92000 | 2732.92000 | 2732.87000 | 2732.89000 | 2.0900 | 5711.7600 | 2732.90000 2014-05-14 13:14:00 | . | . | . | . | . | . | . 2014-05-14 13:15:00 | 2732.89000 | 2733.00000 | 2732.75000 | 2732.75000 | 1.8620 | 5088.5900 | 2732.86000 2014-05-14 13:16:00 | 2732.53000 | 2732.55000 | 2732.53000 | 2732.55000 | 2.2700 | 6202.8500 | 2732.53000 2014-05-14 13:17:00 | 2733.04000 | 2734.00000 | 2732.60000 | 2733.09000 | 13.2350 | 36174.2200 | 2733.21998 2014-05-14 13:18:00 | 2733.76000 | 2733.88000 | 2733.23000 | 2733.33000 | 4.3360 | 11851.8000 | 2733.34999 2014-05-14 13:19:00 | 2733.11000 | 2733.11000 | 2730.00000 | 2730.75000 | 80.8361 | 220806.1500 | 2731.52988 2014-05-14 13:20:00 | 2731.63000 | 2731.63000 | 2729.00000 | 2731.31000 | 27.9530 | 76326.7400 | 2730.54003 2014-05-14 13:21:00 | 2730.81000 | 2731.15000 | 2730.00000 | 2730.00000 | 29.7870 | 81326.2900 | 2730.25997 2014-05-14 13:22:00 | 2729.14000 | 2729.14000 | 2728.50000 | 2729.00000 | 17.3380 | 47315.2100 | 2728.98999 2014-05-14 13:23:00 | 2729.00000 | 2729.11000 | 2728.05000 | 2728.86000 | 4.9180 | 13419.8300 | 2728.72000 2014-05-14 13:24:00 | 2728.48000 | 2728.48000 | 2728.48000 | 2728.48000 | 0.0100 | 27.2800 | 2728.48000 2014-05-14 13:25:00 | 2728.83000 | 2730.00000 | 2728.81000 | 2729.50000 | 28.3440 | 77356.9900 | 2729.22004 2014-05-14 13:26:00 | 2729.20000 | 2730.00000 | 2729.20000 | 2730.00000 | 29.5630 | 80706.0600 | 2729.97003 2014-05-14 13:27:00 | 2730.00000 | 2730.00000 | 2729.27000 | 2729.82000 | 8.6180 | 23522.5500 | 2729.46999 2014-05-14 13:28:00 | 2729.25000 | 2729.75000 | 2727.44000 | 2727.99000 | 7.2610 | 19812.6500 | 2728.64000 2014-05-14 13:29:00 | 2728.10000 | 2728.10000 | 2726.62000 | 2727.62000 | 16.8470 | 45957.3100 | 2727.91998 2014-05-14 13:30:00 | 2727.59000 | 2727.59000 | 2726.65000 | 2727.29000 | 9.6390 | 26287.4200 | 2727.19000 2014-05-14 13:31:00 | 2726.66000 | 2727.58000 | 2726.52000 | 2727.00000 | 42.1431 | 114930.9000 | 2727.16005 2014-05-14 13:32:00 | 2726.54000 | 2726.54000 | 2724.98000 | 2725.00000 | 32.0071 | 87242.2600 | 2725.71997 2014-05-14 13:33:00 | 2725.00000 | 2726.40000 | 2725.00000 | 2726.00000 | 67.2190 | 183219.4200 | 2725.70997 2014-05-14 13:34:00 | 2725.50000 | 2726.00000 | 2725.01000 | 2725.01000 | 10.5260 | 28683.6000 | 2725.01998 2014-05-14 13:35:00 | 2725.05000 | 2725.98000 | 2724.40000 | 2724.40000 | 3.3700 | 9183.3200 | 2725.02000 2014-05-14 13:36:00 | 2724.97000 | 2724.99000 | 2723.80000 | 2724.91000 | 29.4850 | 80326.6100 | 2724.31995 2014-05-14 13:37:00 | 2724.83000 | 2725.98000 | 2724.76000 | 2724.76000 | 26.3070 | 71688.0600 | 2725.05997 2014-05-14 13:38:00 | 2724.95000 | 2725.05000 | 2724.20000 | 2724.67000 | 8.4090 | 22913.1800 | 2724.84000 2014-05-14 13:39:00 | 2724.37000 | 2725.03000 | 2724.37000 | 2725.03000 | 23.2200 | 63272.0600 | 2724.90000 2014-05-14 13:40:00 | 2724.20000 | 2724.93000 | 2724.20000 | 2724.59000 | 4.2260 | 11515.2900 | 2724.86999 2014-05-14 13:41:00 | 2724.97000 | 2726.95000 | 2724.97000 | 2726.94000 | 43.6549 | 119003.3300 | 2725.99992 2014-05-14 13:42:00 | 2726.36000 | 2726.93000 | 2721.22000 | 2722.30000 | 92.9382 | 253173.7400 | 2724.10994 2014-05-14 13:43:00 | 2725.92000 | 2725.92000 | 2723.06000 | 2725.05000 | 28.9690 | 78933.9000 | 2724.76999 2014-05-14 13:44:00 | 2725.05000 | 2725.10000 | 2724.02000 | 2724.02000 | 8.4680 | 23071.0000 | 2724.48999 2014-05-14 13:45:00 | 2725.05000 | 2725.05000 | 2722.38000 | 2723.82000 | 49.6139 | 135140.9600 | 2723.85007 2014-05-14 13:46:00 | 2723.75000 | 2724.00000 | 2722.57000 | 2724.00000 | 38.3500 | 104444.7300 | 2723.46000 2014-05-14 13:47:00 | 2724.13000 | 2725.06000 | 2724.04000 | 2724.12000 | 39.3960 | 107328.1500 | 2724.33994 2014-05-14 13:48:00 | 2724.10000 | 2724.12000 | 2724.03000 | 2724.03000 | 7.5720 | 20626.7600 | 2724.08001 2014-05-14 13:49:00 | 2723.88000 | 2723.88000 | 2723.00000 | 2723.00000 | 1.7360 | 4727.8000 | 2723.39000 2014-05-14 13:50:00 | 2723.55000 | 2723.90000 | 2723.03000 | 2723.12000 | 23.3790 | 63668.9800 | 2723.33999 2014-05-14 13:51:00 | 2723.24000 | 2723.26000 | 2722.53000 | 2723.00000 | 37.8130 | 102965.9500 | 2723.03004 2014-05-14 13:52:00 | 2723.03000 | 2724.09000 | 2720.08000 | 2721.07000 | 97.2139 | 264549.1200 | 2721.31014 2014-05-14 13:53:00 | 2721.07000 | 2721.48000 | 2719.52000 | 2720.04000 | 37.4940 | 101985.4300 | 2720.05005 2014-05-14 13:54:00 | 2720.25000 | 2721.47000 | 2719.26000 | 2719.90000 | 65.0049 | 176815.3400 | 2720.02988 2014-05-14 13:55:00 | 2720.00000 | 2721.00000 | 2719.27000 | 2721.00000 | 42.2999 | 115058.7600 | 2720.07000 2014-05-14 13:56:00 | 2721.00000 | 2721.48000 | 2720.93000 | 2720.93000 | 2.0570 | 5597.4100 | 2721.15000 2014-05-14 13:57:00 | 2720.93000 | 2720.93000 | 2719.84000 | 2720.00000 | 45.0380 | 122510.8900 | 2720.16997 2014-05-14 13:58:00 | 2720.02000 | 2720.96000 | 2720.00000 | 2720.16000 | 28.5930 | 77775.0800 | 2720.07003 2014-05-14 13:59:00 | 2720.18000 | 2721.45000 | 2720.00000 | 2721.45000 | 47.9920 | 130575.2500 | 2720.77004 2014-05-14 14:00:00 | 2721.31000 | 2723.10000 | 2721.31000 | 2721.96000 | 25.9370 | 70607.9500 | 2722.28997 2014-05-14 14:01:00 | 2722.25000 | 2722.50000 | 2721.86000 | 2722.47000 | 23.4700 | 63886.8400 | 2722.06000 2014-05-14 14:02:00 | 2722.97000 | 2723.78000 | 2722.97000 | 2723.03000 | 7.7830 | 21193.4800 | 2723.05001 2014-05-14 14:03:00 | 2722.62000 | 2722.62000 | 2720.13000 | 2722.01000 | 28.6060 | 77845.4300 | 2721.29996 2014-05-14 14:04:00 | 2722.47000 | 2722.98000 | 2722.01000 | 2722.98000 | 8.4140 | 22907.0500 | 2722.49001 2014-05-14 14:05:00 | 2722.88000 | 2729.86000 | 2722.06000 | 2724.99000 | 44.5881 | 121478.8300 | 2724.46997 2014-05-14 14:06:00 | 2725.90000 | 2728.90000 | 2725.81000 | 2726.00000 | 71.6419 | 195337.4400 | 2726.58005 2014-05-14 14:07:00 | 2726.02000 | 2726.02000 | 2724.99000 | 2725.79000 | 32.7200 | 89184.0400 | 2725.67000 2014-05-14 14:08:00 | 2725.98000 | 2726.00000 | 2723.40000 | 2723.51000 | 30.3770 | 82766.6600 | 2724.64997 2014-05-14 14:09:00 | 2724.49000 | 2724.49000 | 2722.20000 | 2722.38000 | 31.8630 | 86788.8600 | 2723.81004 2014-05-14 14:10:00 | 2723.98000 | 2724.00000 | 2721.08000 | 2721.12000 | 76.1291 | 207253.7600 | 2722.39997 2014-05-14 14:11:00 | 2721.10000 | 2724.97000 | 2721.06000 | 2723.00000 | 28.5331 | 77674.6700 | 2722.27003 2014-05-14 14:12:00 | 2723.07000 | 2723.90000 | 2723.00000 | 2723.00000 | 10.6550 | 29017.9500 | 2723.40998 2014-05-14 14:13:00 | 2722.91000 | 2722.91000 | 2722.12000 | 2722.12000 | 8.6030 | 23421.6000 | 2722.49001 2014-05-14 14:14:00 | 2722.10000 | 2723.50000 | 2722.10000 | 2723.50000 | 13.7830 | 37521.8700 | 2722.33002 2014-05-14 14:15:00 | 2723.50000 | 2723.50000 | 2722.02000 | 2722.02000 | 3.2070 | 8731.5800 | 2722.66000 2014-05-14 14:16:00 | . | . | . | . | . | . | . 2014-05-14 14:17:00 | 2722.30000 | 2723.21000 | 2722.30000 | 2722.82000 | 0.8400 | 2287.0900 | 2722.73000 2014-05-14 14:18:00 | 2722.82000 | 2722.82000 | 2721.47000 | 2722.77000 | 22.7330 | 61878.7900 | 2721.98003 2014-05-14 14:19:00 | 2722.50000 | 2722.50000 | 2722.16000 | 2722.16000 | 3.9900 | 10862.1700 | 2722.35000 2014-05-14 14:20:00 | 2722.46000 | 2725.27000 | 2722.46000 | 2725.00000 | 9.2870 | 25294.5600 | 2723.64999 2014-05-14 14:21:00 | 2724.30000 | 2725.54000 | 2723.84000 | 2725.00000 | 30.6800 | 83590.9300 | 2724.61000 2014-05-14 14:22:00 | 2723.35000 | 2724.87000 | 2723.02000 | 2724.87000 | 2.0490 | 5580.5300 | 2723.54000 2014-05-14 14:23:00 | 2724.85000 | 2724.85000 | 2724.85000 | 2724.85000 | 0.0240 | 65.4000 | 2724.85000 2014-05-14 14:24:00 | 2724.85000 | 2725.41000 | 2724.35000 | 2725.41000 | 33.1070 | 90214.1500 | 2724.92996 2014-05-14 14:25:00 | 2724.91000 | 2724.91000 | 2724.91000 | 2724.91000 | 9.7000 | 26431.6300 | 2724.91000 2014-05-14 14:26:00 | 2725.50000 | 2725.99000 | 2724.91000 | 2725.99000 | 5.7130 | 15570.6600 | 2725.48001 2014-05-14 14:27:00 | 2725.86000 | 2727.98000 | 2725.03000 | 2725.03000 | 34.9150 | 95173.7600 | 2725.86994 2014-05-14 14:28:00 | 2725.96000 | 2726.41000 | 2725.67000 | 2725.91000 | 9.5290 | 25976.1900 | 2726.01000 2014-05-14 14:29:00 | 2725.67000 | 2725.86000 | 2725.49000 | 2725.49000 | 7.4960 | 20430.5200 | 2725.51999 2014-05-14 14:30:00 | 2725.86000 | 2725.86000 | 2725.86000 | 2725.86000 | 0.5560 | 1515.5800 | 2725.86000 2014-05-14 14:31:00 | 2725.96000 | 2726.94000 | 2725.94000 | 2726.46000 | 19.2950 | 52600.1100 | 2726.09996 2014-05-14 14:32:00 | 2726.88000 | 2726.88000 | 2726.00000 | 2726.06000 | 2.7360 | 7458.6000 | 2726.09000 2014-05-14 14:33:00 | 2726.00000 | 2726.06000 | 2725.47000 | 2725.62000 | 24.1770 | 65902.5200 | 2725.83997 2014-05-14 14:34:00 | 2725.62000 | 2725.62000 | 2725.41000 | 2725.41000 | 6.0930 | 16606.7800 | 2725.55001 2014-05-14 14:35:00 | 2725.03000 | 2725.49000 | 2725.03000 | 2725.49000 | 2.7080 | 7380.1700 | 2725.32000 2014-05-14 14:36:00 | 2725.52000 | 2725.52000 | 2724.92000 | 2724.92000 | 17.3330 | 47233.3300 | 2725.05002 2014-05-14 14:37:00 | 2724.92000 | 2725.57000 | 2724.91000 | 2725.55000 | 6.5630 | 17885.2000 | 2725.16001 2014-05-14 14:38:00 | 2725.88000 | 2726.45000 | 2725.88000 | 2726.43000 | 5.4720 | 14917.4400 | 2726.14000 2014-05-14 14:39:00 | 2726.91000 | 2727.86000 | 2726.91000 | 2727.50000 | 4.0200 | 10964.6000 | 2727.51000 2014-05-14 14:40:00 | 2727.00000 | 2731.76000 | 2727.00000 | 2731.46000 | 41.4561 | 113114.4900 | 2728.53994 2014-05-14 14:41:00 | 2730.29000 | 2731.52000 | 2729.10000 | 2729.10000 | 19.7810 | 54006.3200 | 2730.21001 2014-05-14 14:42:00 | 2729.18000 | 2731.81000 | 2729.18000 | 2729.42000 | 20.7420 | 56620.9000 | 2729.77002 2014-05-14 14:43:00 | 2729.50000 | 2731.29000 | 2729.43000 | 2729.53000 | 86.6450 | 236557.3300 | 2730.18984 2014-05-14 14:44:00 | 2731.12000 | 2731.99000 | 2729.70000 | 2730.45000 | 82.3800 | 224972.2400 | 2730.91000 2014-05-14 14:45:00 | 2730.95000 | 2732.07000 | 2730.03000 | 2731.49000 | 32.2590 | 88093.9700 | 2730.82999 2014-05-14 14:46:00 | 2731.95000 | 2731.95000 | 2730.02000 | 2730.79000 | 23.5150 | 64222.6700 | 2731.13996 2014-05-14 14:47:00 | 2730.50000 | 2733.00000 | 2730.41000 | 2733.00000 | 18.7070 | 51104.2100 | 2731.81998 2014-05-14 14:48:00 | 2731.95000 | 2732.02000 | 2731.95000 | 2732.02000 | 0.3080 | 841.4600 | 2732.00000 2014-05-14 14:49:00 | 2732.02000 | 2732.02000 | 2730.95000 | 2730.95000 | 16.9500 | 46306.6500 | 2731.96000 2014-05-14 14:50:00 | 2731.00000 | 2731.17000 | 2731.00000 | 2731.17000 | 2.4930 | 6808.5000 | 2731.05000 2014-05-14 14:51:00 | 2731.02000 | 2733.00000 | 2731.02000 | 2733.00000 | 14.9460 | 40832.4100 | 2731.99998 2014-05-14 14:52:00 | 2732.50000 | 2733.66000 | 2732.49000 | 2733.66000 | 8.7850 | 24012.1100 | 2733.30998 2014-05-14 14:53:00 | 2733.66000 | 2735.00000 | 2733.66000 | 2734.96000 | 18.0820 | 49448.3300 | 2734.67001 2014-05-14 14:54:00 | 2734.96000 | 2735.00000 | 2734.96000 | 2734.99000 | 7.4970 | 20504.1400 | 2734.97999 2014-05-14 14:55:00 | 2734.09000 | 2734.17000 | 2734.09000 | 2734.15000 | 12.9240 | 35336.0700 | 2734.14002 2014-05-14 14:56:00 | 2734.59000 | 2735.09000 | 2734.50000 | 2735.09000 | 3.0520 | 8347.1900 | 2734.99000 2014-05-14 14:57:00 | 2735.59000 | 2736.24000 | 2735.59000 | 2735.60000 | 10.9170 | 29870.0100 | 2736.09999 2014-05-14 14:58:00 | 2736.13000 | 2739.96000 | 2735.03000 | 2737.84000 | 18.3970 | 50364.4300 | 2737.63998 2014-05-14 14:59:00 | 2737.54000 | 2738.11000 | 2736.52000 | 2738.11000 | 9.8390 | 26933.4800 | 2737.42000 2014-05-14 15:00:00 | 2738.11000 | 2741.05000 | 2738.11000 | 2741.00000 | 28.4440 | 77925.6700 | 2739.62004 2014-05-14 15:01:00 | 2740.80000 | 2742.00000 | 2738.69000 | 2741.78000 | 27.6900 | 75884.6800 | 2740.51000 2014-05-14 15:02:00 | 2741.02000 | 2741.90000 | 2739.02000 | 2739.02000 | 53.9019 | 147741.4700 | 2740.93004 2014-05-14 15:03:00 | 2740.25000 | 2740.59000 | 2737.37000 | 2737.37000 | 36.3000 | 99417.4100 | 2738.77000 2014-05-14 15:04:00 | 2737.47000 | 2737.47000 | 2736.17000 | 2736.85000 | 34.1130 | 93363.2400 | 2736.88004 2014-05-14 15:05:00 | 2736.85000 | 2736.85000 | 2735.19000 | 2735.28000 | 24.7610 | 67733.2700 | 2735.48001 2014-05-14 15:06:00 | 2735.30000 | 2736.21000 | 2735.30000 | 2736.21000 | 40.7540 | 111506.9600 | 2736.10006 2014-05-14 15:07:00 | 2736.28000 | 2737.20000 | 2736.19000 | 2736.98000 | 30.0310 | 82186.9700 | 2736.74001 2014-05-14 15:08:00 | 2736.96000 | 2737.67000 | 2736.01000 | 2736.01000 | 23.2370 | 63598.8600 | 2736.96997 2014-05-14 15:09:00 | 2736.03000 | 2737.02000 | 2736.03000 | 2737.02000 | 8.7780 | 24021.4200 | 2736.54999 2014-05-14 15:10:00 | 2737.17000 | 2738.00000 | 2735.14000 | 2737.73000 | 12.4530 | 34089.0600 | 2737.42001 2014-05-14 15:11:00 | 2737.73000 | 2737.73000 | 2735.34000 | 2736.10000 | 13.9730 | 38234.1700 | 2736.29002 2014-05-14 15:12:00 | 2736.10000 | 2736.14000 | 2736.10000 | 2736.14000 | 3.0550 | 8358.8300 | 2736.11999 2014-05-14 15:13:00 | 2736.34000 | 2736.67000 | 2736.30000 | 2736.65000 | 7.3950 | 20236.2900 | 2736.47999 2014-05-14 15:14:00 | 2737.17000 | 2738.20000 | 2737.17000 | 2738.20000 | 14.4160 | 39469.1200 | 2737.86998 2014-05-14 15:15:00 | 2738.20000 | 2738.73000 | 2738.03000 | 2738.17000 | 7.7460 | 21210.5600 | 2738.25999 2014-05-14 15:16:00 | 2738.17000 | 2739.70000 | 2737.62000 | 2738.64000 | 22.5450 | 61745.2500 | 2738.75996 2014-05-14 15:17:00 | 2738.74000 | 2740.00000 | 2738.00000 | 2738.20000 | 26.9920 | 73926.8600 | 2738.84002 2014-05-14 15:18:00 | 2737.81000 | 2737.81000 | 2737.20000 | 2737.20000 | 0.6740 | 1844.9800 | 2737.36000 2014-05-14 15:19:00 | 2737.02000 | 2737.49000 | 2736.94000 | 2736.94000 | 3.0890 | 8454.6300 | 2737.01000 2014-05-14 15:20:00 | 2736.94000 | 2737.02000 | 2736.47000 | 2736.67000 | 17.3370 | 47447.6400 | 2736.77998 2014-05-14 15:21:00 | 2736.37000 | 2736.42000 | 2736.10000 | 2736.10000 | 8.4540 | 23131.5900 | 2736.17001 2014-05-14 15:22:00 | 2737.42000 | 2737.42000 | 2736.22000 | 2736.24000 | 18.4750 | 50556.5500 | 2736.47997 2014-05-14 15:23:00 | 2736.24000 | 2736.24000 | 2736.24000 | 2736.24000 | 0.4390 | 1201.2100 | 2736.24000 2014-05-14 15:24:00 | 2736.70000 | 2737.02000 | 2736.10000 | 2737.00000 | 10.3910 | 28435.3400 | 2736.54000 2014-05-14 15:25:00 | 2737.02000 | 2737.59000 | 2737.02000 | 2737.59000 | 3.6640 | 10029.3600 | 2737.27001 2014-05-14 15:26:00 | 2737.54000 | 2737.54000 | 2736.50000 | 2736.50000 | 26.1570 | 71587.3900 | 2736.82997 2014-05-14 15:27:00 | 2736.58000 | 2736.72000 | 2736.22000 | 2736.72000 | 15.7600 | 43128.8800 | 2736.60000 2014-05-14 15:28:00 | 2736.32000 | 2737.75000 | 2736.32000 | 2737.69000 | 9.7060 | 26570.3600 | 2737.51999 2014-05-14 15:29:00 | 2737.22000 | 2737.24000 | 2737.22000 | 2737.22000 | 1.4840 | 4062.0400 | 2737.23000 2014-05-14 15:30:00 | 2737.50000 | 2737.65000 | 2736.72000 | 2736.72000 | 39.5830 | 108339.5200 | 2737.02004 2014-05-14 15:31:00 | 2737.05000 | 2737.07000 | 2736.43000 | 2736.43000 | 32.3340 | 88485.0300 | 2736.59005 2014-05-14 15:32:00 | 2736.40000 | 2736.50000 | 2736.39000 | 2736.50000 | 4.3970 | 12032.1000 | 2736.43000 2014-05-14 15:33:00 | 2736.25000 | 2736.25000 | 2735.96000 | 2735.96000 | 45.7750 | 125244.0400 | 2736.07992 2014-05-14 15:34:00 | 2735.97000 | 2736.11000 | 2734.61000 | 2735.28000 | 38.4820 | 105278.9500 | 2735.80003 2014-05-14 15:35:00 | 2735.30000 | 2736.02000 | 2735.28000 | 2736.02000 | 10.3550 | 28327.6000 | 2735.63998 2014-05-14 15:36:00 | 2736.22000 | 2736.35000 | 2736.19000 | 2736.35000 | 3.8640 | 10573.0600 | 2736.30001 2014-05-14 15:37:00 | 2736.34000 | 2736.52000 | 2736.06000 | 2736.10000 | 52.2059 | 142844.7600 | 2736.17992 2014-05-14 15:38:00 | 2736.10000 | 2737.72000 | 2736.08000 | 2737.72000 | 12.7120 | 34788.4300 | 2736.66001 2014-05-14 15:39:00 | 2737.27000 | 2739.99000 | 2737.12000 | 2739.97000 | 20.1360 | 55140.2300 | 2738.38997 2014-05-14 15:40:00 | 2739.71000 | 2739.99000 | 2739.50000 | 2739.97000 | 12.1900 | 33399.7600 | 2739.93000 2014-05-14 15:41:00 | 2739.00000 | 2739.01000 | 2738.50000 | 2738.65000 | 8.4780 | 23218.3400 | 2738.65999 2014-05-14 15:42:00 | 2738.73000 | 2739.99000 | 2738.65000 | 2739.50000 | 13.8720 | 37996.2400 | 2739.06001 2014-05-14 15:43:00 | 2739.97000 | 2740.50000 | 2738.00000 | 2740.02000 | 37.7981 | 103554.9600 | 2739.68997 2014-05-14 15:44:00 | 2740.02000 | 2741.89000 | 2740.02000 | 2741.85000 | 21.7270 | 59562.6800 | 2741.40998 2014-05-14 15:45:00 | 2741.85000 | 2742.00000 | 2740.60000 | 2741.28000 | 39.7830 | 109069.9600 | 2741.62004 2014-05-14 15:46:00 | 2741.38000 | 2741.50000 | 2741.00000 | 2741.04000 | 26.1690 | 71736.5300 | 2741.27999 2014-05-14 15:47:00 | 2741.03000 | 2741.03000 | 2740.36000 | 2740.36000 | 10.6970 | 29316.7600 | 2740.64999 2014-05-14 15:48:00 | 2740.20000 | 2740.42000 | 2740.10000 | 2740.42000 | 22.4850 | 61617.5400 | 2740.37996 2014-05-14 15:49:00 | 2740.42000 | 2740.96000 | 2740.00000 | 2740.00000 | 19.9950 | 54801.1000 | 2740.73996 2014-05-14 15:50:00 | 2740.08000 | 2741.06000 | 2739.51000 | 2739.51000 | 25.3190 | 69383.1200 | 2740.35999 2014-05-14 15:51:00 | 2739.51000 | 2740.01000 | 2739.10000 | 2739.73000 | 7.2500 | 19861.2700 | 2739.49000 2014-05-14 15:52:00 | 2739.10000 | 2739.62000 | 2739.10000 | 2739.50000 | 6.7900 | 18601.3700 | 2739.52000 2014-05-14 15:53:00 | 2739.58000 | 2739.58000 | 2738.00000 | 2738.00000 | 27.6890 | 75818.7000 | 2738.21999 2014-05-14 15:54:00 | 2738.04000 | 2739.99000 | 2738.04000 | 2739.99000 | 1.6520 | 4525.3200 | 2739.30000 2014-05-14 15:55:00 | . | . | . | . | . | . | . 2014-05-14 15:56:00 | 2739.10000 | 2739.99000 | 2739.10000 | 2739.99000 | 2.2440 | 6148.4200 | 2739.94000 2014-05-14 15:57:00 | 2739.10000 | 2739.97000 | 2739.10000 | 2739.97000 | 1.0160 | 2783.1400 | 2739.32000 2014-05-14 15:58:00 | 2739.14000 | 2739.14000 | 2739.03000 | 2739.07000 | 18.8200 | 51550.0700 | 2739.11000 2014-05-14 15:59:00 | 2739.14000 | 2739.15000 | 2739.00000 | 2739.00000 | 5.5770 | 15275.8800 | 2739.08999 2014-05-14 16:00:00 | 2738.98000 | 2739.00000 | 2738.60000 | 2738.60000 | 7.0860 | 19408.4600 | 2738.98999 2014-05-14 16:01:00 | 2738.50000 | 2738.50000 | 2738.00000 | 2738.00000 | 8.9320 | 24458.3500 | 2738.28001 2014-05-14 16:02:00 | 2737.60000 | 2737.60000 | 2737.60000 | 2737.60000 | 0.0800 | 219.0100 | 2737.60000 2014-05-14 16:03:00 | 2737.60000 | 2737.60000 | 2736.72000 | 2736.72000 | 4.6140 | 12629.3100 | 2737.17001 2014-05-14 16:04:00 | 2736.72000 | 2736.72000 | 2735.50000 | 2736.00000 | 6.5900 | 18030.4400 | 2736.03000 2014-05-14 16:05:00 | 2736.00000 | 2736.58000 | 2735.10000 | 2735.86000 | 16.9180 | 46279.2200 | 2735.49999 2014-05-14 16:06:00 | 2735.86000 | 2735.86000 | 2735.10000 | 2735.84000 | 5.0280 | 13754.4400 | 2735.57000 2014-05-14 16:07:00 | 2735.84000 | 2735.98000 | 2735.10000 | 2735.10000 | 30.9270 | 84594.5800 | 2735.29997 2014-05-14 16:08:00 | 2735.12000 | 2735.14000 | 2734.61000 | 2734.67000 | 21.7720 | 59542.3300 | 2734.81002 2014-05-14 16:09:00 | 2734.67000 | 2735.64000 | 2734.67000 | 2735.16000 | 14.3780 | 39322.8900 | 2734.92999 2014-05-14 16:10:00 | . | . | . | . | . | . | . 2014-05-14 16:11:00 | 2735.64000 | 2735.98000 | 2735.20000 | 2735.50000 | 15.9660 | 43675.6000 | 2735.53998 2014-05-14 16:12:00 | 2735.25000 | 2736.50000 | 2735.25000 | 2736.50000 | 2.0930 | 5725.6600 | 2735.62000 2014-05-14 16:13:00 | 2736.45000 | 2737.29000 | 2736.25000 | 2736.79000 | 6.2770 | 17179.1200 | 2736.83999 2014-05-14 16:14:00 | 2736.29000 | 2737.00000 | 2736.29000 | 2736.94000 | 3.9230 | 10735.6000 | 2736.58000 2014-05-14 16:15:00 | 2736.52000 | 2736.76000 | 2736.50000 | 2736.76000 | 3.4100 | 9331.6100 | 2736.54000 2014-05-14 16:16:00 | . | . | . | . | . | . | . 2014-05-14 16:17:00 | 2737.00000 | 2737.25000 | 2737.00000 | 2737.02000 | 6.2540 | 17117.7000 | 2737.08001 2014-05-14 16:18:00 | 2737.29000 | 2737.66000 | 2737.29000 | 2737.66000 | 0.6980 | 1910.8100 | 2737.55000 2014-05-14 16:19:00 | 2737.64000 | 2737.66000 | 2737.64000 | 2737.66000 | 6.7350 | 18438.1300 | 2737.65999 2014-05-14 16:20:00 | 2737.44000 | 2738.60000 | 2737.44000 | 2737.59000 | 11.0270 | 30188.1400 | 2737.65999 2014-05-14 16:21:00 | 2737.57000 | 2737.57000 | 2737.02000 | 2737.02000 | 7.9580 | 21784.8800 | 2737.47999 2014-05-14 16:22:00 | 2737.05000 | 2737.14000 | 2737.00000 | 2737.00000 | 5.4280 | 14856.8100 | 2737.07000 2014-05-14 16:23:00 | . | . | . | . | . | . | . 2014-05-14 16:24:00 | 2737.14000 | 2738.04000 | 2737.14000 | 2738.04000 | 17.6660 | 48358.0700 | 2737.34997 2014-05-14 16:25:00 | 2738.45000 | 2738.97000 | 2737.99000 | 2738.97000 | 5.1220 | 14026.0400 | 2738.39000 2014-05-14 16:26:00 | 2738.11000 | 2739.91000 | 2737.66000 | 2738.28000 | 6.9890 | 19137.2600 | 2738.20000 2014-05-14 16:27:00 | 2738.28000 | 2738.33000 | 2736.89000 | 2737.12000 | 38.6220 | 105745.8200 | 2737.97003 2014-05-14 16:28:00 | 2737.47000 | 2740.00000 | 2737.47000 | 2739.02000 | 14.5910 | 39954.6500 | 2738.31001 2014-05-14 16:29:00 | 2738.51000 | 2739.02000 | 2737.50000 | 2738.85000 | 2.4260 | 6643.9700 | 2738.65000 2014-05-14 16:30:00 | 2738.52000 | 2739.00000 | 2738.52000 | 2738.88000 | 13.7310 | 37608.8800 | 2738.98000 2014-05-14 16:31:00 | . | . | . | . | . | . | . 2014-05-14 16:32:00 | . | . | . | . | . | . | . 2014-05-14 16:33:00 | 2738.70000 | 2738.70000 | 2736.60000 | 2737.50000 | 15.8760 | 43468.4600 | 2737.99998 2014-05-14 16:34:00 | 2737.50000 | 2737.50000 | 2735.50000 | 2735.96000 | 25.9180 | 70923.7100 | 2736.46998 2014-05-14 16:35:00 | 2735.96000 | 2735.96000 | 2735.50000 | 2735.96000 | 4.7330 | 12947.2400 | 2735.53001 2014-05-14 16:36:00 | 2735.98000 | 2735.98000 | 2734.98000 | 2735.00000 | 7.1550 | 19570.0800 | 2735.15999 2014-05-14 16:37:00 | 2735.00000 | 2735.00000 | 2734.75000 | 2734.75000 | 0.6100 | 1668.2800 | 2734.88000 2014-05-14 16:38:00 | 2735.00000 | 2735.00001 | 2735.00000 | 2735.00000 | 6.6140 | 18089.2900 | 2735.00001 2014-05-14 16:39:00 | 2735.00000 | 2735.00000 | 2733.55000 | 2733.68000 | 11.8740 | 32464.8500 | 2734.11002 2014-05-14 16:40:00 | 2733.68000 | 2734.75000 | 2733.55000 | 2734.75000 | 1.6010 | 4376.5800 | 2733.65000 2014-05-14 16:41:00 | 2734.75000 | 2734.98000 | 2734.75000 | 2734.75000 | 1.6070 | 4394.8000 | 2734.79000 2014-05-14 16:42:00 | . | . | . | . | . | . | . 2014-05-14 16:43:00 | 2734.25000 | 2734.25000 | 2733.35000 | 2734.11000 | 1.7630 | 4819.3500 | 2733.61000 2014-05-14 16:44:00 | 2734.69000 | 2735.00000 | 2734.50000 | 2734.50000 | 7.5570 | 20667.3000 | 2734.84999 2014-05-14 16:45:00 | 2734.47000 | 2734.50000 | 2733.05000 | 2734.50000 | 6.0500 | 16540.1400 | 2733.91000 2014-05-14 16:46:00 | 2734.55000 | 2734.96000 | 2734.00000 | 2734.11000 | 3.5730 | 9769.9700 | 2734.39000 2014-05-14 16:47:00 | 2733.75000 | 2734.15000 | 2733.75000 | 2734.15000 | 1.0730 | 2933.7100 | 2734.12000 2014-05-14 16:48:00 | . | . | . | . | . | . | . 2014-05-14 16:49:00 | 2734.25000 | 2734.25000 | 2732.59000 | 2733.00000 | 22.8770 | 62522.3300 | 2732.97997 2014-05-14 16:50:00 | 2733.00000 | 2733.00000 | 2733.00000 | 2733.00000 | 3.5310 | 9650.2200 | 2733.00000 2014-05-14 16:51:00 | 2733.00000 | 2733.00000 | 2733.00000 | 2733.00000 | 1.0720 | 2929.7800 | 2733.00000 2014-05-14 16:52:00 | 2733.00000 | 2733.00000 | 2732.20000 | 2733.00000 | 2.3150 | 6326.6000 | 2732.87000 2014-05-14 16:53:00 | 2733.00000 | 2733.00000 | 2732.92000 | 2732.95000 | 3.3170 | 9065.2800 | 2732.98000 2014-05-14 16:54:00 | 2733.00000 | 2733.00000 | 2730.00000 | 2732.47000 | 31.9970 | 87376.4600 | 2730.76996 2014-05-14 16:55:00 | 2732.75000 | 2734.19000 | 2731.97000 | 2732.64000 | 3.6310 | 9922.7800 | 2732.79000 2014-05-14 16:56:00 | 2733.45000 | 2733.47000 | 2732.47000 | 2733.20000 | 3.8930 | 10638.3600 | 2732.69000 2014-05-14 16:57:00 | 2733.20000 | 2734.18000 | 2732.53000 | 2734.17000 | 1.7730 | 4847.1900 | 2733.89000 2014-05-14 16:58:00 | 2734.17000 | 2734.17000 | 2733.47000 | 2733.47000 | 0.9700 | 2651.8100 | 2733.82000 2014-05-14 16:59:00 | 2733.97000 | 2734.12000 | 2733.97000 | 2734.06000 | 0.4500 | 1230.3300 | 2734.06000 2014-05-14 17:00:00 | 2734.06000 | 2734.06000 | 2733.44000 | 2733.44000 | 21.0480 | 57544.7900 | 2733.97998 2014-05-14 17:01:00 | 2733.25000 | 2733.58000 | 2732.51000 | 2733.06000 | 6.3790 | 17434.0000 | 2733.03000 2014-05-14 17:02:00 | . | . | . | . | . | . | . 2014-05-14 17:03:00 | 2733.54000 | 2733.78000 | 2733.54000 | 2733.78000 | 8.0990 | 22138.9700 | 2733.54000 2014-05-14 17:04:00 | 2733.97000 | 2734.46000 | 2733.97000 | 2734.30000 | 6.3540 | 17373.5000 | 2734.26001 2014-05-14 17:05:00 | 2734.47000 | 2734.50000 | 2734.47000 | 2734.50000 | 0.0900 | 246.1000 | 2734.47000 2014-05-14 17:06:00 | 2734.50000 | 2735.02000 | 2734.50000 | 2735.00000 | 2.0800 | 5688.3100 | 2734.76000 2014-05-14 17:07:00 | 2735.02000 | 2736.37000 | 2735.00000 | 2735.03000 | 5.6840 | 15545.8100 | 2735.01001 2014-05-14 17:08:00 | 2735.07000 | 2737.55000 | 2735.02000 | 2735.98000 | 10.9440 | 29941.6400 | 2735.90002 2014-05-14 17:09:00 | 2737.44000 | 2737.44000 | 2736.47000 | 2736.54000 | 5.6130 | 15360.2000 | 2736.54001 2014-05-14 17:10:00 | 2736.54000 | 2737.54000 | 2736.54000 | 2737.04000 | 0.9580 | 2622.3500 | 2737.32000 2014-05-14 17:11:00 | 2736.04000 | 2737.01000 | 2736.04000 | 2736.52000 | 2.1030 | 5754.5700 | 2736.36000 2014-05-14 17:12:00 | . | . | . | . | . | . | . 2014-05-14 17:13:00 | 2737.04000 | 2737.04000 | 2737.04000 | 2737.04000 | 0.0100 | 27.3700 | 2737.04000 2014-05-14 17:14:00 | 2737.00000 | 2737.02000 | 2736.95000 | 2736.98000 | 7.0850 | 19391.5800 | 2736.98999 2014-05-14 17:15:00 | 2736.54000 | 2736.54000 | 2736.54000 | 2736.54000 | 0.2300 | 629.4000 | 2736.54000 2014-05-14 17:16:00 | 2737.04000 | 2737.54000 | 2737.04000 | 2737.54000 | 0.4760 | 1303.0300 | 2737.47000 2014-05-14 17:17:00 | . | . | . | . | . | . | . 2014-05-14 17:18:00 | 2738.04000 | 2738.04000 | 2738.04000 | 2738.04000 | 0.0800 | 219.0400 | 2738.04000 2014-05-14 17:19:00 | 2738.08000 | 2738.50000 | 2738.08000 | 2738.50000 | 0.9730 | 2664.3500 | 2738.29000 2014-05-14 17:20:00 | 2738.45000 | 2738.99000 | 2737.72000 | 2738.75000 | 3.7990 | 10403.7600 | 2738.55000 2014-05-14 17:21:00 | 2738.31000 | 2738.48000 | 2738.25000 | 2738.48000 | 2.0650 | 5654.7600 | 2738.38000 2014-05-14 17:22:00 | 2738.52000 | 2738.52000 | 2738.52000 | 2738.52000 | 0.7410 | 2029.2400 | 2738.52000 2014-05-14 17:23:00 | . | . | . | . | . | . | . 2014-05-14 17:24:00 | . | . | . | . | . | . | . 2014-05-14 17:25:00 | 2738.33000 | 2738.46000 | 2738.33000 | 2738.46000 | 1.2270 | 3359.9900 | 2738.38000 2014-05-14 17:26:00 | 2738.45000 | 2738.54000 | 2738.45000 | 2738.54000 | 4.0600 | 11118.2000 | 2738.47000 2014-05-14 17:27:00 | 2738.62000 | 2738.72000 | 2738.62000 | 2738.62000 | 2.6130 | 7156.0700 | 2738.64000 2014-05-14 17:28:00 | 2738.70000 | 2738.72000 | 2738.69000 | 2738.69000 | 3.2200 | 8818.6100 | 2738.70000 2014-05-14 17:29:00 | 2738.69000 | 2739.04000 | 2738.12000 | 2739.04000 | 4.2040 | 11512.7200 | 2738.51001 2014-05-14 17:30:00 | 2738.65000 | 2738.72000 | 2738.13000 | 2738.13000 | 14.2360 | 38984.6600 | 2738.45998 2014-05-14 17:31:00 | . | . | . | . | . | . | . 2014-05-14 17:32:00 | 2739.04000 | 2739.61000 | 2739.04000 | 2739.58000 | 0.1990 | 545.1500 | 2739.43000 2014-05-14 17:33:00 | . | . | . | . | . | . | . 2014-05-14 17:34:00 | . | . | . | . | . | . | . 2014-05-14 17:35:00 | 2738.57000 | 2738.57000 | 2738.54000 | 2738.54000 | 0.1300 | 356.0100 | 2738.55000 2014-05-14 17:36:00 | 2738.44000 | 2738.55000 | 2738.44000 | 2738.47000 | 7.0460 | 19295.3600 | 2738.47999 2014-05-14 17:37:00 | 2738.04000 | 2738.04000 | 2737.54000 | 2737.78000 | 1.6070 | 4399.6000 | 2737.77000 2014-05-14 17:38:00 | . | . | . | . | . | . | . 2014-05-14 17:39:00 | . | . | . | . | . | . | . 2014-05-14 17:40:00 | . | . | . | . | . | . | . 2014-05-14 17:41:00 | 2737.97000 | 2738.17000 | 2737.97000 | 2738.15000 | 22.0090 | 60261.6200 | 2738.03999 2014-05-14 17:42:00 | 2738.50000 | 2740.00000 | 2738.50000 | 2739.98000 | 9.3560 | 25631.4900 | 2739.57999 2014-05-14 17:43:00 | 2739.59000 | 2741.37000 | 2739.59000 | 2740.87000 | 48.4471 | 132765.7800 | 2740.42995 2014-05-14 17:44:00 | 2740.89000 | 2742.00000 | 2740.87000 | 2742.00000 | 4.3390 | 11895.3900 | 2741.50000 2014-05-14 17:45:00 | 2741.27000 | 2741.87000 | 2740.97000 | 2741.05000 | 22.0670 | 60491.1000 | 2741.24998 2014-05-14 17:46:00 | 2738.67000 | 2741.38000 | 2738.47000 | 2739.10000 | 8.3990 | 23002.0700 | 2738.67000 2014-05-14 17:47:00 | 2739.60000 | 2744.20000 | 2739.60000 | 2744.20000 | 5.2060 | 14269.9700 | 2741.05999 2014-05-14 17:48:00 | 2741.92000 | 2745.00000 | 2741.92000 | 2742.20000 | 9.9260 | 27235.8600 | 2743.88999 2014-05-14 17:49:00 | 2744.47000 | 2744.64000 | 2738.56000 | 2738.77000 | 29.9210 | 82052.9700 | 2742.32001 2014-05-14 17:50:00 | 2742.68000 | 2742.68000 | 2739.71000 | 2739.74000 | 11.8460 | 32476.4900 | 2741.55998 2014-05-14 17:51:00 | 2740.40000 | 2742.39000 | 2740.40000 | 2741.00000 | 19.6010 | 53724.7800 | 2740.92001 2014-05-14 17:52:00 | 2741.50000 | 2742.67000 | 2741.50000 | 2742.51000 | 3.4840 | 9554.4400 | 2742.38001 2014-05-14 17:53:00 | 2742.53000 | 2742.53000 | 2742.53000 | 2742.53000 | 1.0000 | 2742.5300 | 2742.53000 2014-05-14 17:54:00 | . | . | . | . | . | . | . 2014-05-14 17:55:00 | 2742.51000 | 2743.04000 | 2742.43000 | 2742.84000 | 12.0260 | 32983.2400 | 2742.65998 2014-05-14 17:56:00 | 2742.84000 | 2742.84000 | 2742.51000 | 2742.51000 | 1.0250 | 2811.4100 | 2742.84000 2014-05-14 17:57:00 | 2742.84000 | 2742.84000 | 2742.82000 | 2742.84000 | 8.4000 | 23039.7800 | 2742.83000 2014-05-14 17:58:00 | . | . | . | . | . | . | . 2014-05-14 17:59:00 | 2743.51000 | 2745.00000 | 2741.60000 | 2742.51000 | 7.0360 | 19304.8200 | 2743.71999 2014-05-14 18:00:00 | . | . | . | . | . | . | . 2014-05-14 18:01:00 | 2742.51000 | 2742.96000 | 2742.01000 | 2742.96000 | 0.3150 | 863.9600 | 2742.73000 2014-05-14 18:02:00 | . | . | . | . | . | . | . 2014-05-14 18:03:00 | 2742.01000 | 2742.01000 | 2742.01000 | 2742.01000 | 0.0300 | 82.2600 | 2742.01000 2014-05-14 18:04:00 | 2742.48000 | 2742.48000 | 2742.01000 | 2742.01000 | 0.8280 | 2270.6700 | 2742.35000 2014-05-14 18:05:00 | 2741.51000 | 2742.09000 | 2741.51000 | 2742.09000 | 0.4250 | 1165.3300 | 2741.96000 2014-05-14 18:06:00 | 2742.51000 | 2744.99000 | 2741.94000 | 2742.45000 | 10.4750 | 28736.0600 | 2743.29998 2014-05-14 18:07:00 | 2742.44000 | 2742.50000 | 2742.44000 | 2742.50000 | 0.3750 | 1028.4200 | 2742.45000 2014-05-14 18:08:00 | 2742.50000 | 2743.51000 | 2742.50000 | 2743.51000 | 0.4980 | 1365.8200 | 2742.60000 2014-05-14 18:09:00 | 2742.51000 | 2742.55000 | 2742.50000 | 2742.55000 | 1.3990 | 3836.8000 | 2742.53000 2014-05-14 18:10:00 | . | . | . | . | . | . | . 2014-05-14 18:11:00 | . | . | . | . | . | . | . 2014-05-14 18:12:00 | . | . | . | . | . | . | . 2014-05-14 18:13:00 | . | . | . | . | . | . | . 2014-05-14 18:14:00 | . | . | . | . | . | . | . 2014-05-14 18:15:00 | . | . | . | . | . | . | . 2014-05-14 18:16:00 | . | . | . | . | . | . | . 2014-05-14 18:17:00 | 2743.00000 | 2743.00000 | 2741.98000 | 2742.00000 | 9.8680 | 27058.5200 | 2742.04999 2014-05-14 18:18:00 | 2741.84000 | 2741.87000 | 2741.84000 | 2741.87000 | 0.4870 | 1335.2800 | 2741.85000 2014-05-14 18:19:00 | 2742.51000 | 2742.51000 | 2742.45000 | 2742.47000 | 1.4100 | 3866.8700 | 2742.46000 2014-05-14 18:20:00 | 2742.01000 | 2742.01000 | 2742.01000 | 2742.01000 | 0.0800 | 219.3600 | 2742.01000 2014-05-14 18:21:00 | 2741.87000 | 2741.87000 | 2741.26000 | 2741.26000 | 2.1720 | 5954.4300 | 2741.45000 2014-05-14 18:22:00 | 2741.26000 | 2741.36000 | 2739.27000 | 2741.36000 | 22.8990 | 62767.0500 | 2741.03999 2014-05-14 18:23:00 | 2741.02000 | 2741.02000 | 2739.63000 | 2740.81000 | 18.6580 | 51131.8200 | 2740.47999 2014-05-14 18:24:00 | 2740.77000 | 2740.77000 | 2739.83000 | 2740.77000 | 15.2090 | 41681.9600 | 2740.60999 2014-05-14 18:25:00 | . | . | . | . | . | . | . 2014-05-14 18:26:00 | 2740.27000 | 2740.27000 | 2740.15000 | 2740.15000 | 1.0650 | 2918.2700 | 2740.16000 2014-05-14 18:27:00 | 2739.77000 | 2742.01000 | 2739.27000 | 2741.78000 | 1.7780 | 4872.4500 | 2740.41000 2014-05-14 18:28:00 | 2741.31000 | 2741.31000 | 2739.35000 | 2739.35000 | 1.5000 | 4111.3400 | 2740.89000 2014-05-14 18:29:00 | 2739.69000 | 2739.69000 | 2739.69000 | 2739.69000 | 0.4350 | 1191.7700 | 2739.69000 2014-05-14 18:30:00 | . | . | . | . | . | . | . 2014-05-14 18:31:00 | 2740.27000 | 2740.27000 | 2740.27000 | 2740.27000 | 0.0800 | 219.2200 | 2740.27000 2014-05-14 18:32:00 | . | . | . | . | . | . | . 2014-05-14 18:33:00 | 2740.77000 | 2742.01000 | 2739.80000 | 2739.82000 | 3.0920 | 8471.7300 | 2739.89000 2014-05-14 18:34:00 | . | . | . | . | . | . | . 2014-05-14 18:35:00 | . | . | . | . | . | . | . 2014-05-14 18:36:00 | . | . | . | . | . | . | . 2014-05-14 18:37:00 | 2739.77000 | 2739.77000 | 2738.26000 | 2738.26000 | 0.3390 | 928.4100 | 2738.66000 2014-05-14 18:38:00 | . | . | . | . | . | . | . 2014-05-14 18:39:00 | . | . | . | . | . | . | . 2014-05-14 18:40:00 | 2740.25000 | 2740.25000 | 2740.25000 | 2740.25000 | 0.0750 | 205.5200 | 2740.25000 2014-05-14 18:41:00 | 2740.18000 | 2740.18000 | 2740.18000 | 2740.18000 | 0.0240 | 65.7600 | 2740.18000 2014-05-14 18:42:00 | . | . | . | . | . | . | . 2014-05-14 18:43:00 | 2740.18000 | 2740.18000 | 2740.18000 | 2740.18000 | 0.0480 | 131.5300 | 2740.18000 2014-05-14 18:44:00 | 2740.18000 | 2740.18000 | 2740.00000 | 2740.00000 | 26.1530 | 71660.1500 | 2740.04003 2014-05-14 18:45:00 | . | . | . | . | . | . | . 2014-05-14 18:46:00 | 2740.02000 | 2740.02000 | 2740.00000 | 2740.00000 | 10.0000 | 27400.0200 | 2740.00000 2014-05-14 18:47:00 | . | . | . | . | . | . | . 2014-05-14 18:48:00 | . | . | . | . | . | . | . 2014-05-14 18:49:00 | 2740.27000 | 2741.34000 | 2740.27000 | 2741.10000 | 16.0860 | 44090.2500 | 2740.90998 2014-05-14 18:50:00 | 2740.29000 | 2740.29000 | 2740.27000 | 2740.27000 | 2.2250 | 6097.1100 | 2740.27000 2014-05-14 18:51:00 | 2740.41000 | 2740.44000 | 2740.41000 | 2740.44000 | 2.1440 | 5875.4600 | 2740.42000 2014-05-14 18:52:00 | 2740.77000 | 2741.39000 | 2740.77000 | 2740.81000 | 1.0660 | 2921.9700 | 2741.06000 2014-05-14 18:53:00 | 2740.90000 | 2741.83000 | 2740.90000 | 2741.42000 | 5.4080 | 14826.2600 | 2741.54000 2014-05-14 18:54:00 | 2740.81000 | 2741.58000 | 2740.32000 | 2740.32000 | 15.1070 | 41415.5600 | 2741.47998 2014-05-14 18:55:00 | 2741.64000 | 2741.64000 | 2741.64000 | 2741.64000 | 0.2000 | 548.3300 | 2741.64000 2014-05-14 18:56:00 | 2740.77000 | 2741.33000 | 2740.77000 | 2741.33000 | 5.2600 | 14419.3500 | 2741.32000 2014-05-14 18:57:00 | . | . | . | . | . | . | . 2014-05-14 18:58:00 | . | . | . | . | . | . | . 2014-05-14 18:59:00 | . | . | . | . | . | . | . 2014-05-14 19:00:00 | . | . | . | . | . | . | . 2014-05-14 19:01:00 | . | . | . | . | . | . | . 2014-05-14 19:02:00 | 2741.27000 | 2742.07000 | 2740.91000 | 2741.50000 | 13.4350 | 36835.1400 | 2741.72998 2014-05-14 19:03:00 | . | . | . | . | . | . | . 2014-05-14 19:04:00 | . | . | . | . | . | . | . 2014-05-14 19:05:00 | . | . | . | . | . | . | . 2014-05-14 19:06:00 | . | . | . | . | . | . | . 2014-05-14 19:07:00 | . | . | . | . | . | . | . 2014-05-14 19:08:00 | . | . | . | . | . | . | . 2014-05-14 19:09:00 | . | . | . | . | . | . | . 2014-05-14 19:10:00 | . | . | . | . | . | . | . 2014-05-14 19:11:00 | . | . | . | . | . | . | . 2014-05-14 19:12:00 | . | . | . | . | . | . | . 2014-05-14 19:13:00 | 2740.98000 | 2740.98000 | 2740.98000 | 2740.98000 | 0.2000 | 548.2000 | 2740.98000 2014-05-14 19:14:00 | 2740.98000 | 2740.98000 | 2740.98000 | 2740.98000 | 2.5170 | 6899.0500 | 2740.98000 2014-05-14 19:15:00 | . | . | . | . | . | . | . 2014-05-14 19:16:00 | 2741.77000 | 2743.80000 | 2741.77000 | 2743.80000 | 0.6550 | 1796.9800 | 2743.49000 2014-05-14 19:17:00 | 2742.27000 | 2742.27000 | 2742.27000 | 2742.27000 | 0.0730 | 200.1900 | 2742.27000 2014-05-14 19:18:00 | . | . | . | . | . | . | . 2014-05-14 19:19:00 | . | . | . | . | . | . | . 2014-05-14 19:20:00 | . | . | . | . | . | . | . 2014-05-14 19:21:00 | 2742.27000 | 2742.31000 | 2742.27000 | 2742.31000 | 0.6160 | 1689.2600 | 2742.31000 2014-05-14 19:22:00 | . | . | . | . | . | . | . 2014-05-14 19:23:00 | . | . | . | . | . | . | . 2014-05-14 19:24:00 | . | . | . | . | . | . | . 2014-05-14 19:25:00 | . | . | . | . | . | . | . 2014-05-14 19:26:00 | 2741.87000 | 2742.27000 | 2741.77000 | 2742.27000 | 4.5270 | 12412.0800 | 2741.79000 2014-05-14 19:27:00 | . | . | . | . | . | . | . 2014-05-14 19:28:00 | . | . | . | . | . | . | . 2014-05-14 19:29:00 | . | . | . | . | . | . | . 2014-05-14 19:30:00 | 2742.30000 | 2742.77000 | 2742.30000 | 2742.77000 | 4.1900 | 11490.2500 | 2742.30000 2014-05-14 19:31:00 | 2742.30000 | 2742.77000 | 2742.30000 | 2742.33000 | 0.4750 | 1302.6100 | 2742.34000 2014-05-14 19:32:00 | 2742.31000 | 2742.31000 | 2742.31000 | 2742.31000 | 0.2000 | 548.4600 | 2742.31000 2014-05-14 19:33:00 | 2742.31000 | 2742.31000 | 2742.31000 | 2742.31000 | 0.7810 | 2141.7400 | 2742.31000 2014-05-14 19:34:00 | 2742.31000 | 2742.31000 | 2742.31000 | 2742.31000 | 0.2000 | 548.4600 | 2742.31000 2014-05-14 19:35:00 | 2742.31000 | 2742.31000 | 2742.31000 | 2742.31000 | 0.6120 | 1678.2900 | 2742.31000 2014-05-14 19:36:00 | . | . | . | . | . | . | . 2014-05-14 19:37:00 | . | . | . | . | . | . | . 2014-05-14 19:38:00 | . | . | . | . | . | . | . 2014-05-14 19:39:00 | . | . | . | . | . | . | . 2014-05-14 19:40:00 | . | . | . | . | . | . | . 2014-05-14 19:41:00 | . | . | . | . | . | . | . 2014-05-14 19:42:00 | . | . | . | . | . | . | . 2014-05-14 19:43:00 | 2742.77000 | 2742.77000 | 2742.77000 | 2742.77000 | 0.0300 | 82.2800 | 2742.77000 2014-05-14 19:44:00 | . | . | . | . | . | . | . 2014-05-14 19:45:00 | . | . | . | . | . | . | . 2014-05-14 19:46:00 | . | . | . | . | . | . | . 2014-05-14 19:47:00 | . | . | . | . | . | . | . 2014-05-14 19:48:00 | 2741.77000 | 2743.20000 | 2741.77000 | 2743.20000 | 15.5720 | 42695.1800 | 2741.79001 2014-05-14 19:49:00 | . | . | . | . | . | . | . 2014-05-14 19:50:00 | 2742.31000 | 2742.56000 | 2741.81000 | 2741.81000 | 7.0810 | 19418.3800 | 2742.32000 2014-05-14 19:51:00 | 2742.56000 | 2743.08000 | 2742.56000 | 2743.08000 | 0.6920 | 1898.0700 | 2742.88000 2014-05-14 19:52:00 | 2743.01000 | 2743.01000 | 2741.83000 | 2742.10000 | 6.6550 | 18252.2800 | 2742.63999 2014-05-14 19:53:00 | 2743.01000 | 2743.03000 | 2743.01000 | 2743.03000 | 1.6250 | 4457.4100 | 2743.02000 2014-05-14 19:54:00 | 2743.03000 | 2743.54000 | 2743.03000 | 2743.40000 | 0.7380 | 2024.6500 | 2743.43000 2014-05-14 19:55:00 | 2743.54000 | 2744.00000 | 2742.91000 | 2742.91000 | 0.2280 | 625.5800 | 2743.76000 2014-05-14 19:56:00 | 2742.87000 | 2743.84000 | 2742.87000 | 2743.76000 | 12.9780 | 35605.4400 | 2743.51999 2014-05-14 19:57:00 | 2744.00000 | 2744.00000 | 2744.00000 | 2744.00000 | 0.5830 | 1599.7500 | 2744.00000 2014-05-14 19:58:00 | 2743.51000 | 2744.00000 | 2742.87000 | 2744.00000 | 2.8490 | 7815.3300 | 2743.18000 2014-05-14 19:59:00 | . | . | . | . | . | . | . 2014-05-14 20:00:00 | 2744.83000 | 2744.83000 | 2743.28000 | 2743.57000 | 5.1870 | 14233.0700 | 2743.98999 2014-05-14 20:01:00 | . | . | . | . | . | . | . 2014-05-14 20:02:00 | 2743.96000 | 2744.21000 | 2743.07000 | 2743.10000 | 9.3110 | 25546.5200 | 2743.69000 2014-05-14 20:03:00 | 2744.14000 | 2744.16000 | 2744.14000 | 2744.16000 | 2.0620 | 5658.4500 | 2744.16000 2014-05-14 20:04:00 | 2743.40000 | 2744.62000 | 2743.40000 | 2744.11000 | 9.5040 | 26078.8500 | 2743.99001 2014-05-14 20:05:00 | 2744.29000 | 2744.29000 | 2744.29000 | 2744.29000 | 4.7000 | 12898.1600 | 2744.29000 2014-05-14 20:06:00 | 2743.78000 | 2744.41000 | 2743.31000 | 2743.31000 | 3.3920 | 9306.1700 | 2743.56000 2014-05-14 20:07:00 | 2743.21000 | 2744.41000 | 2743.21000 | 2744.21000 | 4.9780 | 13658.7500 | 2743.82000 2014-05-14 20:08:00 | 2744.00000 | 2744.20000 | 2743.75999 | 2743.76000 | 8.1260 | 22295.8000 | 2743.75999 2014-05-14 20:09:00 | . | . | . | . | . | . | . 2014-05-14 20:10:00 | . | . | . | . | . | . | . 2014-05-14 20:11:00 | . | . | . | . | . | . | . 2014-05-14 20:12:00 | . | . | . | . | . | . | . 2014-05-14 20:13:00 | . | . | . | . | . | . | . 2014-05-14 20:14:00 | . | . | . | . | . | . | . 2014-05-14 20:15:00 | 2743.93000 | 2743.94000 | 2743.93000 | 2743.94000 | 0.6550 | 1797.2800 | 2743.93000 2014-05-14 20:16:00 | 2743.28000 | 2743.28000 | 2741.35000 | 2741.35000 | 30.9110 | 84792.4500 | 2743.12001 2014-05-14 20:17:00 | 2742.94000 | 2743.00000 | 2742.78000 | 2743.00000 | 0.9690 | 2657.9300 | 2742.96000 2014-05-14 20:18:00 | 2742.78000 | 2742.83000 | 2741.85000 | 2742.73000 | 12.0760 | 33119.5200 | 2742.58998 2014-05-14 20:19:00 | 2742.12000 | 2742.97000 | 2741.96000 | 2741.96000 | 10.0590 | 27586.1100 | 2742.43000 2014-05-14 20:20:00 | 2742.44000 | 2743.10000 | 2742.42000 | 2743.10000 | 10.1030 | 27711.0300 | 2742.85001 2014-05-14 20:21:00 | 2743.10000 | 2743.10000 | 2743.10000 | 2743.10000 | 0.2360 | 647.3700 | 2743.10000 2014-05-14 20:22:00 | . | . | . | . | . | . | . 2014-05-14 20:23:00 | 2743.10000 | 2743.10000 | 2741.91000 | 2742.44000 | 4.4270 | 12140.2700 | 2742.32000 2014-05-14 20:24:00 | 2742.27000 | 2742.41000 | 2742.27000 | 2742.41000 | 3.1670 | 8684.9600 | 2742.33000 2014-05-14 20:25:00 | 2743.08000 | 2743.10000 | 2742.00000 | 2743.10000 | 19.4030 | 53216.0100 | 2742.67002 2014-05-14 20:26:00 | 2743.10000 | 2743.10000 | 2742.76000 | 2743.05000 | 19.0280 | 52191.2600 | 2742.86999 2014-05-14 20:27:00 | 2741.79000 | 2742.98000 | 2741.79000 | 2742.41000 | 6.3970 | 17544.6100 | 2742.62999 2014-05-14 20:28:00 | 2743.03000 | 2743.03000 | 2743.03000 | 2743.03000 | 0.0890 | 244.1300 | 2743.03000 2014-05-14 20:29:00 | 2743.07000 | 2743.08000 | 2742.35000 | 2742.45000 | 18.9910 | 52083.0700 | 2742.51001 2014-05-14 20:30:00 | 2743.08000 | 2745.00000 | 2742.00000 | 2744.97000 | 16.8610 | 46253.0300 | 2743.20001 2014-05-14 20:31:00 | 2744.97000 | 2745.00000 | 2744.41000 | 2744.41000 | 2.2340 | 6131.9900 | 2744.85000 2014-05-14 20:32:00 | . | . | . | . | . | . | . 2014-05-14 20:33:00 | . | . | . | . | . | . | . 2014-05-14 20:34:00 | 2745.00000 | 2745.00000 | 2745.00000 | 2745.00000 | 2.1650 | 5942.9300 | 2745.00000 2014-05-14 20:35:00 | . | . | . | . | . | . | . 2014-05-14 20:36:00 | 2745.00000 | 2745.00000 | 2745.00000 | 2745.00000 | 0.0270 | 74.1100 | 2745.00000 2014-05-14 20:37:00 | 2744.99000 | 2745.00000 | 2744.50000 | 2745.00000 | 10.1480 | 27856.0000 | 2744.96999 2014-05-14 20:38:00 | 2745.00000 | 2746.06000 | 2745.00000 | 2745.24000 | 11.9880 | 32918.4600 | 2745.94999 2014-05-14 20:39:00 | 2745.34000 | 2746.75000 | 2744.87000 | 2746.00000 | 23.5730 | 64726.2400 | 2745.78003 2014-05-14 20:40:00 | 2746.00000 | 2747.11000 | 2745.98000 | 2746.43000 | 25.5270 | 70110.9100 | 2746.53997 2014-05-14 20:41:00 | . | . | . | . | . | . | . 2014-05-14 20:42:00 | . | . | . | . | . | . | . 2014-05-14 20:43:00 | . | . | . | . | . | . | . 2014-05-14 20:44:00 | 2743.93000 | 2745.29000 | 2743.79000 | 2745.29000 | 5.0020 | 13726.0900 | 2744.12000 2014-05-14 20:45:00 | 2745.26000 | 2745.78000 | 2744.05000 | 2745.78000 | 22.0890 | 60639.8600 | 2745.24999 2014-05-14 20:46:00 | 2746.06000 | 2746.06000 | 2746.06000 | 2746.06000 | 0.0670 | 183.9900 | 2746.06000 2014-05-14 20:47:00 | 2746.68000 | 2746.97000 | 2746.08000 | 2746.97000 | 10.7570 | 29546.1900 | 2746.68999 2014-05-14 20:48:00 | 2745.50000 | 2745.54000 | 2745.50000 | 2745.54000 | 0.7500 | 2059.1300 | 2745.51000 2014-05-14 20:49:00 | . | . | . | . | . | . | . 2014-05-14 20:50:00 | 2746.05000 | 2746.35000 | 2745.15000 | 2745.91000 | 11.8540 | 32546.5800 | 2745.62002 2014-05-14 20:51:00 | . | . | . | . | . | . | . 2014-05-14 20:52:00 | 2745.00000 | 2745.00000 | 2744.50000 | 2744.50000 | 0.1000 | 274.4800 | 2744.75000 2014-05-14 20:53:00 | 2743.76000 | 2744.23000 | 2743.02000 | 2743.42000 | 27.9830 | 76769.6400 | 2743.44003 2014-05-14 20:54:00 | 2743.51000 | 2743.51000 | 2743.49000 | 2743.51000 | 2.7730 | 7607.7400 | 2743.50000 2014-05-14 20:55:00 | 2743.51000 | 2743.51000 | 2743.51000 | 2743.51000 | 5.1900 | 14238.8200 | 2743.51000 2014-05-14 20:56:00 | 2743.05000 | 2743.47000 | 2743.04000 | 2743.37000 | 2.5380 | 6961.9500 | 2743.09000 2014-05-14 20:57:00 | 2743.05000 | 2743.05000 | 2743.01000 | 2743.01000 | 1.6960 | 4652.1800 | 2743.03000 2014-05-14 20:58:00 | 2743.03000 | 2744.85000 | 2743.03000 | 2744.85000 | 6.6540 | 18257.8900 | 2743.90001 2014-05-14 20:59:00 | 2743.38000 | 2743.38000 | 2743.38000 | 2743.38000 | 0.0730 | 200.2700 | 2743.38000 2014-05-14 21:00:00 | . | . | . | . | . | . | . 2014-05-14 21:01:00 | 2743.74000 | 2743.74000 | 2743.74000 | 2743.74000 | 1.7900 | 4911.2900 | 2743.74000 2014-05-14 21:02:00 | 2743.74000 | 2743.74000 | 2743.37000 | 2743.37000 | 3.6710 | 10071.0300 | 2743.40000 2014-05-14 21:03:00 | 2743.27000 | 2743.27000 | 2743.27000 | 2743.27000 | 0.1000 | 274.3300 | 2743.27000 2014-05-14 21:04:00 | 2743.27000 | 2747.12000 | 2743.13000 | 2747.12000 | 2.0720 | 5685.4400 | 2743.94000 2014-05-14 21:05:00 | 2745.65000 | 2745.65000 | 2745.64999 | 2745.65000 | 3.5560 | 9763.5300 | 2745.64999 2014-05-14 21:06:00 | 2745.52000 | 2745.52000 | 2745.00000 | 2745.00000 | 1.2730 | 3495.0200 | 2745.50000 2014-05-14 21:07:00 | 2744.20000 | 2744.93000 | 2740.71000 | 2743.15000 | 14.2000 | 38947.2500 | 2742.76000 2014-05-14 21:08:00 | 2741.50000 | 2744.09000 | 2740.27000 | 2744.09000 | 10.1000 | 27683.0600 | 2740.90000 2014-05-14 21:09:00 | 2743.96000 | 2743.96000 | 2741.03000 | 2743.25000 | 7.1910 | 19718.9100 | 2742.16000 2014-05-14 21:10:00 | 2743.23000 | 2743.50000 | 2740.29000 | 2742.37000 | 26.8490 | 73605.9200 | 2741.47999 2014-05-14 21:11:00 | 2742.37000 | 2742.44000 | 2740.60000 | 2742.39000 | 22.3500 | 61268.4700 | 2741.32000 2014-05-14 21:12:00 | 2742.26000 | 2742.44000 | 2741.66000 | 2742.44000 | 2.7790 | 7619.5000 | 2741.81000 2014-05-14 21:13:00 | 2742.40000 | 2742.40000 | 2741.78000 | 2742.21000 | 6.0050 | 16467.3300 | 2742.26999 2014-05-14 21:14:00 | 2742.44000 | 2743.00000 | 2741.71000 | 2743.00000 | 2.5860 | 7090.7000 | 2741.96000 2014-05-14 21:15:00 | . | . | . | . | . | . | . 2014-05-14 21:16:00 | 2742.76000 | 2743.00000 | 2741.83000 | 2743.00000 | 11.6740 | 32013.0300 | 2742.25002 2014-05-14 21:17:00 | 2743.00000 | 2743.99000 | 2743.00000 | 2743.96000 | 1.4700 | 4032.4200 | 2743.15000 2014-05-14 21:18:00 | . | . | . | . | . | . | . 2014-05-14 21:19:00 | 2743.96000 | 2743.96000 | 2742.98000 | 2743.90000 | 15.8510 | 43480.7700 | 2743.09001 2014-05-14 21:20:00 | . | . | . | . | . | . | . 2014-05-14 21:21:00 | 2743.87000 | 2744.25000 | 2743.87000 | 2744.23000 | 1.8080 | 4961.3400 | 2744.10000 2014-05-14 21:22:00 | 2745.50000 | 2745.50000 | 2744.63000 | 2744.69000 | 7.6600 | 21026.4900 | 2744.97000 2014-05-14 21:23:00 | 2744.39000 | 2744.52000 | 2743.72000 | 2743.72000 | 2.0090 | 5513.1800 | 2744.24000 2014-05-14 21:24:00 | 2744.52000 | 2744.52000 | 2744.52000 | 2744.52000 | 0.0290 | 79.5900 | 2744.52000 2014-05-14 21:25:00 | . | . | . | . | . | . | . 2014-05-14 21:26:00 | . | . | . | . | . | . | . 2014-05-14 21:27:00 | 2744.52000 | 2744.52000 | 2744.52000 | 2744.52000 | 3.4180 | 9380.7700 | 2744.52000 2014-05-14 21:28:00 | 2744.52000 | 2744.52000 | 2744.52000 | 2744.52000 | 0.8710 | 2390.4800 | 2744.52000 2014-05-14 21:29:00 | . | . | . | . | . | . | . 2014-05-14 21:30:00 | . | . | . | . | . | . | . 2014-05-14 21:31:00 | 2745.42000 | 2745.42000 | 2745.41999 | 2745.42000 | 8.1960 | 22501.4600 | 2745.41999 2014-05-14 21:32:00 | 2744.35000 | 2744.35000 | 2744.35000 | 2744.35000 | 7.0000 | 19210.4500 | 2744.35000 2014-05-14 21:33:00 | 2745.02000 | 2745.02000 | 2745.02000 | 2745.02000 | 0.1000 | 274.5000 | 2745.02000 2014-05-14 21:34:00 | . | . | . | . | . | . | . 2014-05-14 21:35:00 | . | . | . | . | . | . | . 2014-05-14 21:36:00 | . | . | . | . | . | . | . 2014-05-14 21:37:00 | 2745.78000 | 2746.74000 | 2745.78000 | 2746.28000 | 4.3780 | 12022.3200 | 2746.08000 2014-05-14 21:38:00 | 2746.07000 | 2747.96000 | 2746.05000 | 2746.68000 | 11.1560 | 30640.8400 | 2746.57998 2014-05-14 21:39:00 | 2747.91000 | 2749.00000 | 2746.96000 | 2747.02000 | 31.4800 | 86518.8900 | 2748.38000 2014-05-14 21:40:00 | 2747.12000 | 2749.78000 | 2747.12000 | 2748.83000 | 23.0090 | 63256.9300 | 2749.22999 2014-05-14 21:41:00 | 2748.83000 | 2748.90000 | 2746.99000 | 2748.50000 | 20.8180 | 57224.2400 | 2748.78998 2014-05-14 21:42:00 | 2748.03000 | 2748.03000 | 2746.00000 | 2747.90000 | 1.4100 | 3874.4700 | 2747.85000 2014-05-14 21:43:00 | 2747.08000 | 2747.62000 | 2747.08000 | 2747.62000 | 10.9670 | 30128.0700 | 2747.15999 2014-05-14 21:44:00 | 2747.62000 | 2749.78000 | 2747.25000 | 2747.38000 | 6.1920 | 17014.4700 | 2747.82000 2014-05-14 21:45:00 | 2748.83000 | 2748.96000 | 2747.48000 | 2748.72000 | 8.5980 | 23627.4400 | 2748.01999 2014-05-14 21:46:00 | . | . | . | . | . | . | . 2014-05-14 21:47:00 | 2748.40000 | 2748.46000 | 2748.04000 | 2748.04000 | 1.9060 | 5238.4800 | 2748.42000 2014-05-14 21:48:00 | 2748.52000 | 2750.00000 | 2748.52000 | 2748.58000 | 19.0530 | 52381.7900 | 2749.27002 2014-05-14 21:49:00 | 2748.57000 | 2749.37000 | 2748.50000 | 2748.52000 | 4.7520 | 13063.5000 | 2749.05000 2014-05-14 21:50:00 | 2748.52000 | 2748.77000 | 2748.50000 | 2748.50000 | 1.1800 | 3243.2600 | 2748.53000 2014-05-14 21:51:00 | 2748.50000 | 2748.52000 | 2748.50000 | 2748.52000 | 0.5000 | 1374.2500 | 2748.51000 2014-05-14 21:52:00 | 2748.52000 | 2748.52000 | 2748.50000 | 2748.50000 | 1.5510 | 4262.9300 | 2748.50000 2014-05-14 21:53:00 | . | . | . | . | . | . | . 2014-05-14 21:54:00 | . | . | . | . | . | . | . 2014-05-14 21:55:00 | 2748.46000 | 2748.46000 | 2748.46000 | 2748.46000 | 0.1000 | 274.8500 | 2748.46000 2014-05-14 21:56:00 | 2748.30000 | 2748.97000 | 2748.00000 | 2748.97000 | 6.0810 | 16713.4300 | 2748.47000 2014-05-14 21:57:00 | 2748.04000 | 2748.04000 | 2748.04000 | 2748.04000 | 0.5900 | 1621.3400 | 2748.04000 2014-05-14 21:58:00 | 2748.04000 | 2748.04000 | 2748.03999 | 2748.04000 | 2.9550 | 8120.4600 | 2748.03999 2014-05-14 21:59:00 | 2748.04000 | 2748.09000 | 2748.04000 | 2748.09000 | 2.6990 | 7416.9800 | 2748.05000 2014-05-14 22:00:00 | . | . | . | . | . | . | . 2014-05-14 22:01:00 | . | . | . | . | . | . | . 2014-05-14 22:02:00 | 2748.97000 | 2748.97000 | 2748.97000 | 2748.97000 | 0.8200 | 2254.1600 | 2748.97000 2014-05-14 22:03:00 | 2748.95000 | 2748.95000 | 2748.95000 | 2748.95000 | 0.6040 | 1660.3700 | 2748.95000 2014-05-14 22:04:00 | 2748.89000 | 2750.00000 | 2748.71000 | 2748.71000 | 3.4010 | 9349.1800 | 2748.95000 2014-05-14 22:05:00 | 2748.50000 | 2748.90000 | 2748.50000 | 2748.52000 | 6.8000 | 18692.1100 | 2748.84000 2014-05-14 22:06:00 | 2748.52000 | 2750.00000 | 2747.72000 | 2748.69000 | 39.8560 | 109558.4800 | 2748.85994 2014-05-14 22:07:00 | . | . | . | . | . | . | . 2014-05-14 22:08:00 | 2748.44000 | 2748.50000 | 2748.44000 | 2748.44000 | 5.7340 | 15759.7600 | 2748.48001 2014-05-14 22:09:00 | 2747.70000 | 2748.10000 | 2745.45000 | 2748.10000 | 8.4600 | 23242.7200 | 2747.37000 2014-05-14 22:10:00 | 2748.41000 | 2748.41000 | 2747.57000 | 2747.57000 | 8.5300 | 23437.2800 | 2747.63000 2014-05-14 22:11:00 | 2747.62000 | 2748.32000 | 2747.62000 | 2748.32000 | 6.9810 | 19181.7000 | 2747.70000 2014-05-14 22:12:00 | 2748.00000 | 2748.02000 | 2747.96000 | 2747.97000 | 5.2170 | 14336.1900 | 2747.97999 2014-05-14 22:13:00 | 2747.55000 | 2747.55000 | 2747.49000 | 2747.49000 | 1.4700 | 4038.8500 | 2747.51000 2014-05-14 22:14:00 | 2745.84000 | 2747.06000 | 2745.68000 | 2746.93000 | 12.8470 | 35278.7000 | 2746.06999 2014-05-14 22:15:00 | 2745.68000 | 2746.41000 | 2745.00000 | 2745.78000 | 8.6410 | 23726.0800 | 2745.76000 2014-05-14 22:16:00 | 2747.76000 | 2747.76000 | 2746.17000 | 2746.50000 | 6.9100 | 18983.5000 | 2747.25000 2014-05-14 22:17:00 | 2746.68000 | 2746.68000 | 2745.60000 | 2745.60000 | 10.1780 | 27949.9000 | 2746.10999 2014-05-14 22:18:00 | 2745.60000 | 2745.60000 | 2745.60000 | 2745.60000 | 2.5730 | 7064.4300 | 2745.60000 2014-05-14 22:19:00 | 2745.60000 | 2745.60000 | 2745.60000 | 2745.60000 | 0.0430 | 118.0600 | 2745.60000 2014-05-14 22:20:00 | 2745.45000 | 2745.45000 | 2745.30000 | 2745.30000 | 2.7340 | 7505.9000 | 2745.39000 2014-05-14 22:21:00 | 2745.17000 | 2745.17000 | 2745.00000 | 2745.15000 | 3.8780 | 10645.2700 | 2745.04000 2014-05-14 22:22:00 | 2745.15000 | 2745.15000 | 2745.05000 | 2745.05000 | 1.4040 | 3854.1100 | 2745.10000 2014-05-14 22:23:00 | 2745.05000 | 2745.05000 | 2745.02000 | 2745.02000 | 1.1130 | 3055.2300 | 2745.04000 2014-05-14 22:24:00 | 2745.02000 | 2745.30000 | 2744.70000 | 2745.30000 | 9.9940 | 27432.8900 | 2744.94001 2014-05-14 22:25:00 | 2745.30000 | 2745.79000 | 2745.24000 | 2745.79000 | 5.3120 | 14583.2700 | 2745.35000 2014-05-14 22:26:00 | 2745.80000 | 2746.70000 | 2745.52000 | 2746.10000 | 1.6810 | 4615.6700 | 2745.79000 2014-05-14 22:27:00 | 2746.70000 | 2747.00000 | 2745.50000 | 2746.58000 | 5.5860 | 15341.5900 | 2746.43999 2014-05-14 22:28:00 | 2745.75000 | 2746.98000 | 2745.75000 | 2746.13000 | 15.4380 | 42390.3000 | 2745.83999 2014-05-14 22:29:00 | 2746.13000 | 2746.13000 | 2746.13000 | 2746.13000 | 0.3380 | 928.1900 | 2746.13000 2014-05-14 22:30:00 | . | . | . | . | . | . | . 2014-05-14 22:31:00 | . | . | . | . | . | . | . 2014-05-14 22:32:00 | 2746.17000 | 2746.51000 | 2746.17000 | 2746.51000 | 3.4030 | 9345.2800 | 2746.19000 2014-05-14 22:33:00 | 2746.37000 | 2746.41000 | 2746.37000 | 2746.41000 | 2.0000 | 5492.7700 | 2746.39000 2014-05-14 22:34:00 | 2746.61000 | 2746.61000 | 2746.26000 | 2746.26000 | 9.8600 | 27081.2200 | 2746.57000 2014-05-14 22:35:00 | 2745.83000 | 2747.00000 | 2745.83000 | 2747.00000 | 0.1480 | 406.4500 | 2746.30000 2014-05-14 22:36:00 | 2746.46000 | 2746.46000 | 2744.35000 | 2744.35000 | 12.2980 | 33763.0000 | 2745.40999 2014-05-14 22:37:00 | 2744.05000 | 2744.55000 | 2744.05000 | 2744.43000 | 7.9330 | 21771.2300 | 2744.39001 2014-05-14 22:38:00 | 2744.63000 | 2745.93000 | 2743.39000 | 2743.92000 | 13.5920 | 37305.2500 | 2744.65001 2014-05-14 22:39:00 | 2743.79000 | 2745.98000 | 2743.79000 | 2744.94000 | 1.6720 | 4588.2600 | 2744.17000 2014-05-14 22:40:00 | 2744.86000 | 2744.86000 | 2744.86000 | 2744.86000 | 1.2390 | 3400.8800 | 2744.86000 2014-05-14 22:41:00 | 2744.56000 | 2744.56000 | 2743.29000 | 2743.29000 | 3.2470 | 8909.2100 | 2743.83000 2014-05-14 22:42:00 | 2743.02000 | 2743.22000 | 2743.01000 | 2743.22000 | 15.1870 | 41658.8700 | 2743.05998 2014-05-14 22:43:00 | 2744.00000 | 2744.00000 | 2744.00000 | 2744.00000 | 0.2530 | 694.2300 | 2744.00000 2014-05-14 22:44:00 | 2744.00000 | 2744.00000 | 2744.00000 | 2744.00000 | 0.0710 | 194.8200 | 2744.00000 2014-05-14 22:45:00 | 2743.81000 | 2744.00000 | 2742.92000 | 2742.92000 | 15.4860 | 42483.8900 | 2743.36998 2014-05-14 22:46:00 | 2742.87000 | 2743.75000 | 2741.97000 | 2742.02000 | 21.5780 | 59178.7400 | 2742.54998 2014-05-14 22:47:00 | 2742.00000 | 2742.10000 | 2740.27000 | 2740.61000 | 19.0960 | 52339.1700 | 2740.83997 2014-05-14 22:48:00 | 2740.55000 | 2741.00000 | 2740.27000 | 2741.00000 | 15.3940 | 42189.5900 | 2740.65002 2014-05-14 22:49:00 | 2742.39000 | 2743.66000 | 2741.37000 | 2742.39000 | 3.2830 | 9003.1800 | 2742.36000 2014-05-14 22:50:00 | 2743.78000 | 2744.00000 | 2741.07000 | 2741.07000 | 5.5460 | 15215.5400 | 2743.51999 2014-05-14 22:51:00 | 2741.57000 | 2742.07000 | 2741.27000 | 2741.57000 | 3.7280 | 10220.3500 | 2741.51000 2014-05-14 22:52:00 | 2741.07000 | 2741.67000 | 2741.07000 | 2741.67000 | 2.0990 | 5754.3400 | 2741.47000 2014-05-14 22:53:00 | . | . | . | . | . | . | . 2014-05-14 22:54:00 | 2741.59000 | 2742.07000 | 2741.30000 | 2741.30000 | 6.2720 | 17193.9600 | 2741.38000 2014-05-14 22:55:00 | 2741.30000 | 2741.30000 | 2740.07000 | 2740.08000 | 11.9690 | 32800.9500 | 2740.49000 2014-05-14 22:56:00 | 2740.57000 | 2740.57000 | 2738.07000 | 2739.47000 | 8.3630 | 22913.9300 | 2739.92001 2014-05-14 22:57:00 | 2739.47000 | 2739.50000 | 2738.06000 | 2739.01000 | 23.3920 | 64071.0500 | 2739.02002 2014-05-14 22:58:00 | 2738.96000 | 2739.00000 | 2738.96000 | 2739.00000 | 4.0100 | 10983.3100 | 2738.98000 2014-05-14 22:59:00 | 2739.00000 | 2739.00000 | 2739.00000 | 2739.00000 | 0.5000 | 1369.5000 | 2739.00000 2014-05-14 23:00:00 | 2739.00000 | 2739.00000 | 2739.00000 | 2739.00000 | 0.6870 | 1881.6900 | 2739.00000 2014-05-14 23:01:00 | 2739.00000 | 2739.00000 | 2739.00000 | 2739.00000 | 0.2310 | 632.7100 | 2739.00000 2014-05-14 23:02:00 | . | . | . | . | . | . | . 2014-05-14 23:03:00 | 2739.00000 | 2739.00000 | 2737.08000 | 2737.08000 | 10.4080 | 28498.4900 | 2738.12999 2014-05-14 23:04:00 | . | . | . | . | . | . | . 2014-05-14 23:05:00 | 2738.01000 | 2738.01000 | 2737.00000 | 2737.00000 | 20.0000 | 54740.3100 | 2737.02000 2014-05-14 23:06:00 | 2737.51000 | 2738.26000 | 2736.50000 | 2736.50000 | 13.3390 | 36508.8900 | 2737.00000 2014-05-14 23:07:00 | 2736.47000 | 2737.16000 | 2736.47000 | 2737.16000 | 0.5700 | 1559.8400 | 2736.56000 2014-05-14 23:08:00 | 2737.16000 | 2738.51000 | 2737.16000 | 2738.16000 | 2.7570 | 7548.0500 | 2737.78000 2014-05-14 23:09:00 | 2738.18000 | 2738.20000 | 2738.11000 | 2738.11000 | 13.1710 | 36064.4100 | 2738.17000 2014-05-14 23:10:00 | 2737.66000 | 2737.66000 | 2736.50000 | 2736.50000 | 5.1870 | 14198.3700 | 2737.29999 2014-05-14 23:11:00 | 2736.18000 | 2736.23000 | 2736.18000 | 2736.22000 | 0.4440 | 1214.8800 | 2736.20000 2014-05-14 23:12:00 | 2736.18000 | 2736.27000 | 2736.17000 | 2736.17000 | 1.9360 | 5297.2600 | 2736.19000 2014-05-14 23:13:00 | 2736.16000 | 2736.16000 | 2736.10000 | 2736.10000 | 1.6800 | 4596.7300 | 2736.15000 2014-05-14 23:14:00 | 2736.20000 | 2736.20000 | 2735.47000 | 2735.51000 | 2.1640 | 5919.7400 | 2735.55000 2014-05-14 23:15:00 | 2735.51000 | 2735.53000 | 2735.51000 | 2735.53000 | 0.1780 | 486.9200 | 2735.52000 2014-05-14 23:16:00 | 2735.22000 | 2735.53000 | 2735.22000 | 2735.53000 | 1.4550 | 3980.1500 | 2735.50000 2014-05-14 23:17:00 | 2735.22000 | 2736.16000 | 2735.22000 | 2735.30000 | 1.0540 | 2882.9900 | 2735.29000 2014-05-14 23:18:00 | . | . | . | . | . | . | . 2014-05-14 23:19:00 | 2736.16000 | 2737.14000 | 2736.16000 | 2736.64000 | 16.8280 | 46049.4500 | 2736.47999 2014-05-14 23:20:00 | 2736.70000 | 2737.48000 | 2736.70000 | 2737.18000 | 13.5970 | 37212.6100 | 2736.82998 2014-05-14 23:21:00 | 2736.74000 | 2737.50000 | 2736.66000 | 2737.33000 | 4.8160 | 13181.6900 | 2737.05999 2014-05-14 23:22:00 | 2737.66000 | 2737.68000 | 2737.58000 | 2737.68000 | 13.0410 | 35701.7400 | 2737.65000 2014-05-14 23:23:00 | 2737.68000 | 2737.68000 | 2737.68000 | 2737.68000 | 4.0700 | 11142.3600 | 2737.68000 2014-05-14 23:24:00 | 2737.68000 | 2737.68000 | 2737.66000 | 2737.66000 | 6.5330 | 17885.2200 | 2737.67001 2014-05-14 23:25:00 | 2737.66000 | 2738.16000 | 2737.66000 | 2737.66000 | 7.3640 | 20160.2000 | 2737.67001 2014-05-14 23:26:00 | . | . | . | . | . | . | . 2014-05-14 23:27:00 | 2738.51000 | 2738.99000 | 2738.51000 | 2738.99000 | 0.4490 | 1229.6900 | 2738.74000 2014-05-14 23:28:00 | 2738.49000 | 2738.98000 | 2737.70000 | 2738.98000 | 2.0440 | 5595.9800 | 2737.76000 2014-05-14 23:29:00 | 2738.98000 | 2738.98000 | 2737.71000 | 2737.71000 | 1.7900 | 4901.8000 | 2738.43000 2014-05-14 23:30:00 | 2737.79000 | 2738.78000 | 2735.10000 | 2735.10000 | 17.1180 | 46859.9700 | 2737.46999 2014-05-14 23:31:00 | 2737.44000 | 2738.03000 | 2736.69000 | 2737.08000 | 8.0650 | 22078.6100 | 2737.57999 2014-05-14 23:32:00 | 2737.11000 | 2737.85000 | 2737.10000 | 2737.85000 | 1.4970 | 4098.0800 | 2737.53000 2014-05-14 23:33:00 | 2737.84000 | 2737.84000 | 2737.84000 | 2737.84000 | 0.4270 | 1169.0600 | 2737.84000 2014-05-14 23:34:00 | 2737.75000 | 2738.70000 | 2737.17000 | 2738.31000 | 14.3980 | 39420.1400 | 2737.88999 2014-05-14 23:35:00 | 2737.68000 | 2737.73000 | 2737.68000 | 2737.73000 | 1.5070 | 4125.7300 | 2737.71000 2014-05-14 23:36:00 | 2737.73000 | 2737.73000 | 2736.65000 | 2736.65000 | 10.0460 | 27492.6400 | 2736.67999 2014-05-14 23:37:00 | 2737.46000 | 2737.78000 | 2737.46000 | 2737.78000 | 0.1140 | 312.0800 | 2737.57000 2014-05-14 23:38:00 | 2737.75000 | 2737.75000 | 2736.31000 | 2736.35000 | 33.5920 | 91922.4600 | 2736.44002 2014-05-14 23:39:00 | 2737.50000 | 2738.47000 | 2737.41000 | 2737.41000 | 8.4800 | 23217.0600 | 2737.86000 2014-05-14 23:40:00 | 2738.23000 | 2738.23000 | 2736.85000 | 2736.90000 | 15.8960 | 43515.6700 | 2737.51998 2014-05-14 23:41:00 | 2738.25000 | 2738.25000 | 2738.25000 | 2738.25000 | 2.0070 | 5495.6700 | 2738.25000 2014-05-14 23:42:00 | 2738.25000 | 2738.25000 | 2736.88000 | 2737.43000 | 19.9520 | 54614.0400 | 2737.27001 2014-05-14 23:43:00 | 2738.44000 | 2738.44000 | 2737.38000 | 2737.38000 | 7.5340 | 20623.4600 | 2737.38001 2014-05-14 23:44:00 | 2738.43000 | 2738.47000 | 2736.83000 | 2736.83000 | 3.1180 | 8535.0400 | 2737.34000 2014-05-14 23:45:00 | 2738.30000 | 2738.49000 | 2736.97000 | 2738.49000 | 30.3970 | 83215.2100 | 2737.60997 2014-05-14 23:46:00 | 2738.34000 | 2738.50000 | 2737.31000 | 2737.31000 | 5.5780 | 15274.3300 | 2738.32000 2014-05-14 23:47:00 | 2737.30000 | 2737.30000 | 2737.30000 | 2737.30000 | 0.4810 | 1316.6400 | 2737.30000 2014-05-14 23:48:00 | 2737.62000 | 2738.50000 | 2735.10000 | 2737.06000 | 28.4030 | 77736.1300 | 2736.90003 2014-05-14 23:49:00 | 2737.78000 | 2738.03000 | 2736.45000 | 2737.24000 | 6.1820 | 16919.2600 | 2736.86000 2014-05-14 23:50:00 | 2736.10000 | 2737.00000 | 2732.51000 | 2737.00000 | 32.9760 | 90190.0400 | 2735.01995 2014-05-14 23:51:00 | 2736.08000 | 2736.08000 | 2733.38000 | 2734.24000 | 20.5920 | 56308.3100 | 2734.47002 2014-05-14 23:52:00 | 2735.77000 | 2735.77000 | 2733.76000 | 2733.76000 | 10.0850 | 27577.9100 | 2734.54998 2014-05-14 23:53:00 | 2738.22000 | 2738.22000 | 2734.67000 | 2735.00000 | 6.6380 | 18159.6700 | 2735.71000 2014-05-14 23:54:00 | 2735.10000 | 2735.10000 | 2733.14000 | 2734.10000 | 14.2950 | 39086.8500 | 2734.29997 2014-05-14 23:55:00 | 2733.72000 | 2734.26000 | 2731.85000 | 2732.43000 | 14.0000 | 38257.5400 | 2732.68000 2014-05-14 23:56:00 | 2732.95000 | 2733.94000 | 2732.95000 | 2733.94000 | 19.6940 | 53836.8200 | 2733.67003 2014-05-14 23:57:00 | 2733.91000 | 2733.91000 | 2731.24000 | 2733.60000 | 3.9080 | 10679.1400 | 2732.64000 2014-05-14 23:58:00 | 2733.53000 | 2734.98000 | 2731.18000 | 2732.00000 | 26.2590 | 71737.3800 | 2731.91999 2014-05-14 23:59:00 | 2732.85000 | 2734.14000 | 2732.85000 | 2733.11000 | 13.4140 | 36662.3000 | 2733.14002 2014-05-15 00:00:00 | 2734.00000 | 2734.11000 | 2733.33000 | 2733.96000 | 3.9180 | 10711.6300 | 2733.95000 2014-05-15 00:01:00 | 2734.11000 | 2734.14000 | 2734.11000 | 2734.14000 | 0.3680 | 1006.1600 | 2734.14000 2014-05-15 00:02:00 | 2737.88000 | 2737.88000 | 2735.07000 | 2735.17000 | 12.6250 | 34543.5000 | 2736.11998 2014-05-15 00:03:00 | 2735.19000 | 2735.19000 | 2734.21000 | 2734.21000 | 41.1251 | 112468.0200 | 2734.77993 2014-05-15 00:04:00 | 2734.39000 | 2734.94000 | 2733.52000 | 2733.58000 | 14.3200 | 39154.4900 | 2734.25000 2014-05-15 00:05:00 | 2733.61000 | 2733.61000 | 2733.61000 | 2733.61000 | 0.4080 | 1115.3100 | 2733.61000 2014-05-15 00:06:00 | . | . | . | . | . | . | . 2014-05-15 00:07:00 | 2734.72000 | 2734.75000 | 2733.71000 | 2733.71000 | 2.2570 | 6171.3600 | 2734.32000 2014-05-15 00:08:00 | 2734.40000 | 2734.50000 | 2733.63000 | 2734.50000 | 5.0830 | 13897.1100 | 2734.04001 2014-05-15 00:09:00 | 2733.84000 | 2737.84000 | 2733.84000 | 2735.75000 | 2.2910 | 6264.6800 | 2734.48000 2014-05-15 00:10:00 | 2735.17000 | 2735.70000 | 2734.63000 | 2734.63000 | 3.2720 | 8950.1900 | 2735.39000 2014-05-15 00:11:00 | . | . | . | . | . | . | . 2014-05-15 00:12:00 | 2734.17000 | 2734.88000 | 2734.17000 | 2734.88000 | 0.3990 | 1091.0200 | 2734.39000 2014-05-15 00:13:00 | 2734.17000 | 2734.17000 | 2732.63000 | 2733.15000 | 0.7100 | 1940.7400 | 2733.44000 2014-05-15 00:14:00 | 2732.17000 | 2732.55000 | 2731.42000 | 2732.15000 | 16.4000 | 44803.5600 | 2731.92000 2014-05-15 00:15:00 | 2732.09000 | 2732.65000 | 2732.02000 | 2732.65000 | 25.9530 | 70909.6800 | 2732.23003 2014-05-15 00:16:00 | 2733.15000 | 2737.01000 | 2733.15000 | 2736.31000 | 9.8660 | 26980.1800 | 2734.65999 2014-05-15 00:17:00 | 2736.18000 | 2736.40000 | 2735.68000 | 2736.13000 | 1.3010 | 3559.8000 | 2736.20000 2014-05-15 00:18:00 | 2736.18000 | 2736.18000 | 2734.52000 | 2735.48000 | 0.8410 | 2300.4800 | 2735.41000 2014-05-15 00:19:00 | 2735.71000 | 2735.73000 | 2735.50000 | 2735.50000 | 2.4200 | 6620.1100 | 2735.58000 2014-05-15 00:20:00 | 2735.18000 | 2735.18000 | 2735.18000 | 2735.18000 | 0.0800 | 218.8100 | 2735.18000 2014-05-15 00:21:00 | . | . | . | . | . | . | . 2014-05-15 00:22:00 | 2734.68000 | 2734.68000 | 2734.68000 | 2734.68000 | 0.0800 | 218.7700 | 2734.68000 2014-05-15 00:23:00 | 2734.18000 | 2734.68000 | 2734.13000 | 2734.68000 | 1.0800 | 2952.9100 | 2734.17000 2014-05-15 00:24:00 | . | . | . | . | . | . | . 2014-05-15 00:25:00 | 2735.18000 | 2735.20000 | 2735.18000 | 2735.18000 | 1.9150 | 5237.8900 | 2735.19000 2014-05-15 00:26:00 | 2734.68000 | 2734.98000 | 2734.68000 | 2734.98000 | 0.1000 | 273.4700 | 2734.74000 2014-05-15 00:27:00 | 2734.95000 | 2735.05000 | 2734.88000 | 2735.03000 | 6.5510 | 17916.7900 | 2734.97000 2014-05-15 00:28:00 | 2735.08000 | 2735.18000 | 2735.05000 | 2735.18000 | 7.5800 | 20731.7800 | 2735.06000 2014-05-15 00:29:00 | 2735.50000 | 2735.50000 | 2735.50000 | 2735.50000 | 0.8080 | 2210.2800 | 2735.50000 2014-05-15 00:30:00 | 2735.00000 | 2735.68000 | 2735.00000 | 2735.68000 | 12.5550 | 34343.3600 | 2735.42998 2014-05-15 00:31:00 | 2735.88000 | 2738.21000 | 2735.50000 | 2736.67000 | 10.4600 | 28622.0500 | 2736.33000 2014-05-15 00:32:00 | 2735.68000 | 2736.68000 | 2735.68000 | 2736.68000 | 2.2110 | 6049.7000 | 2736.18000 2014-05-15 00:33:00 | 2736.68000 | 2737.68000 | 2736.63000 | 2737.68000 | 5.4940 | 15035.3400 | 2736.68001 2014-05-15 00:34:00 | 2737.68000 | 2738.00000 | 2736.30000 | 2737.55000 | 23.2440 | 63628.9200 | 2737.43003 2014-05-15 00:35:00 | 2737.55000 | 2738.00000 | 2737.55000 | 2737.96000 | 3.6740 | 10058.9800 | 2737.88001 2014-05-15 00:36:00 | 2737.71000 | 2737.94000 | 2735.59000 | 2736.15000 | 16.7590 | 45857.5200 | 2736.28999 2014-05-15 00:37:00 | 2736.22000 | 2736.22000 | 2735.66000 | 2736.05000 | 8.0830 | 22114.4900 | 2735.93001 2014-05-15 00:38:00 | 2736.14000 | 2736.63000 | 2735.73000 | 2735.73000 | 1.9080 | 5220.5700 | 2736.15000 2014-05-15 00:39:00 | 2735.80000 | 2736.66000 | 2735.80000 | 2736.66000 | 13.9300 | 38113.9300 | 2736.10000 2014-05-15 00:40:00 | 2736.16000 | 2736.66000 | 2736.16000 | 2736.66000 | 7.8860 | 21581.0500 | 2736.62999 2014-05-15 00:41:00 | 2736.63000 | 2736.63000 | 2736.19000 | 2736.55000 | 8.9830 | 24581.8500 | 2736.49001 2014-05-15 00:42:00 | 2736.99000 | 2737.00000 | 2736.00000 | 2736.00000 | 3.4640 | 9478.6500 | 2736.33001 2014-05-15 00:43:00 | 2736.30000 | 2736.46000 | 2736.30000 | 2736.43000 | 6.9930 | 19135.9800 | 2736.45001 2014-05-15 00:44:00 | 2736.43000 | 2736.43000 | 2736.43000 | 2736.43000 | 0.0500 | 136.8200 | 2736.43000 2014-05-15 00:45:00 | 2736.43000 | 2736.60000 | 2736.42000 | 2736.60000 | 9.0310 | 24712.9000 | 2736.45000 2014-05-15 00:46:00 | 2736.60000 | 2737.15000 | 2736.59000 | 2737.13000 | 5.5320 | 15140.9400 | 2736.97000 2014-05-15 00:47:00 | 2737.10000 | 2737.49000 | 2736.61000 | 2736.61000 | 9.6040 | 26290.1600 | 2737.42001 2014-05-15 00:48:00 | 2736.61000 | 2738.50000 | 2736.59000 | 2738.50000 | 43.0080 | 117753.4500 | 2737.93997 2014-05-15 00:49:00 | 2738.50000 | 2738.94000 | 2738.50000 | 2738.94000 | 9.1180 | 24970.6000 | 2738.60999 2014-05-15 00:50:00 | 2738.94000 | 2739.16000 | 2738.94000 | 2739.16000 | 17.5420 | 48047.5600 | 2739.00001 2014-05-15 00:51:00 | 2739.20000 | 2741.00000 | 2739.02000 | 2739.72000 | 11.8150 | 32371.0400 | 2739.82998 2014-05-15 00:52:00 | 2739.72000 | 2742.98000 | 2739.64000 | 2742.51000 | 73.8719 | 202447.3400 | 2740.52005 2014-05-15 00:53:00 | 2742.98000 | 2743.00000 | 2741.60000 | 2742.40000 | 12.4560 | 34158.7800 | 2742.35998 2014-05-15 00:54:00 | 2742.40000 | 2742.99000 | 2742.05000 | 2742.99000 | 3.5600 | 9764.4800 | 2742.83000 2014-05-15 00:55:00 | 2742.51000 | 2742.99000 | 2739.10000 | 2742.76000 | 31.1490 | 85390.5100 | 2741.35999 2014-05-15 00:56:00 | 2742.44000 | 2742.49000 | 2741.00000 | 2742.48000 | 16.6390 | 45624.2700 | 2742.00999 2014-05-15 00:57:00 | 2742.48000 | 2743.00000 | 2740.00000 | 2742.11000 | 29.3590 | 80482.0200 | 2741.30999 2014-05-15 00:58:00 | 2742.11000 | 2742.49000 | 2741.54000 | 2741.54000 | 0.6850 | 1878.4600 | 2742.28000 2014-05-15 00:59:00 | 2741.61000 | 2741.61000 | 2738.19000 | 2739.92000 | 28.2980 | 77522.6300 | 2739.50998 2014-05-15 01:00:00 | 2739.92000 | 2740.60000 | 2739.49000 | 2740.60000 | 3.4330 | 9406.8000 | 2740.11000 2014-05-15 01:01:00 | 2740.39000 | 2740.39000 | 2740.39000 | 2740.39000 | 0.5000 | 1370.2000 | 2740.39000 2014-05-15 01:02:00 | 2740.47000 | 2740.97000 | 2740.40000 | 2740.40000 | 9.6290 | 26388.3000 | 2740.50000 2014-05-15 01:03:00 | 2740.00000 | 2740.38000 | 2739.99000 | 2739.99000 | 2.3020 | 6308.0900 | 2740.27000 2014-05-15 01:04:00 | 2740.03000 | 2741.07000 | 2740.02000 | 2741.07000 | 6.4680 | 17726.9900 | 2740.72000 2014-05-15 01:05:00 | 2741.07000 | 2745.96000 | 2740.47000 | 2745.96000 | 80.7009 | 221379.4200 | 2743.21003 2014-05-15 01:06:00 | 2745.95000 | 2747.93000 | 2745.41000 | 2745.61000 | 20.3980 | 56003.3100 | 2745.52999 2014-05-15 01:07:00 | 2745.61000 | 2745.61000 | 2744.73000 | 2745.00000 | 4.1680 | 11441.3700 | 2745.05000 2014-05-15 01:08:00 | 2744.82000 | 2746.30000 | 2744.82000 | 2745.00000 | 72.0969 | 197960.1000 | 2745.74992 2014-05-15 01:09:00 | 2745.00000 | 2747.68000 | 2744.82000 | 2745.02000 | 22.9420 | 62995.5400 | 2745.86002 2014-05-15 01:10:00 | 2745.16000 | 2745.19000 | 2744.04000 | 2744.52000 | 6.9970 | 19206.9500 | 2745.02999 2014-05-15 01:11:00 | 2744.11000 | 2746.00000 | 2744.11000 | 2746.00000 | 3.6210 | 9941.5200 | 2745.52000 2014-05-15 01:12:00 | 2746.18000 | 2746.18000 | 2746.18000 | 2746.18000 | 0.0300 | 82.3900 | 2746.18000 2014-05-15 01:13:00 | 2746.20000 | 2747.64000 | 2746.20000 | 2746.58000 | 57.3091 | 157442.8600 | 2747.25998 2014-05-15 01:14:00 | 2746.58000 | 2748.00000 | 2746.09000 | 2746.09000 | 6.1730 | 16960.2000 | 2747.48001 2014-05-15 01:15:00 | 2746.83000 | 2746.90000 | 2746.00000 | 2746.45000 | 42.7860 | 117509.1200 | 2746.43994 2014-05-15 01:16:00 | 2746.00000 | 2746.00000 | 2744.56000 | 2745.48000 | 19.3360 | 53084.7200 | 2745.37997 2014-05-15 01:17:00 | 2745.51000 | 2746.81000 | 2745.48000 | 2745.50000 | 14.6670 | 40276.6300 | 2746.06998 2014-05-15 01:18:00 | 2745.48000 | 2745.48000 | 2743.02000 | 2743.02000 | 3.7570 | 10309.9200 | 2744.19000 2014-05-15 01:19:00 | 2743.02000 | 2743.02000 | 2742.52000 | 2742.95000 | 12.7680 | 35021.8200 | 2742.93999 2014-05-15 01:20:00 | 2742.95000 | 2742.95000 | 2742.53000 | 2742.95000 | 7.9270 | 21741.2400 | 2742.67999 2014-05-15 01:21:00 | 2742.95000 | 2743.46000 | 2742.95000 | 2743.00000 | 7.5470 | 20701.1200 | 2742.95999 2014-05-15 01:22:00 | 2743.48000 | 2743.49000 | 2742.53000 | 2742.54000 | 22.7200 | 62322.2900 | 2743.06000 2014-05-15 01:23:00 | 2742.53000 | 2743.97000 | 2742.53000 | 2743.97000 | 4.3530 | 11941.9700 | 2743.39000 2014-05-15 01:24:00 | 2744.20000 | 2748.00000 | 2743.81000 | 2743.81000 | 10.0700 | 27652.4300 | 2746.02000 2014-05-15 01:25:00 | 2744.85000 | 2747.70000 | 2744.85000 | 2747.64000 | 27.3790 | 75185.2900 | 2746.08999 2014-05-15 01:26:00 | 2747.64000 | 2750.00000 | 2746.00000 | 2749.93000 | 64.3190 | 176789.0500 | 2748.62998 2014-05-15 01:27:00 | 2749.93000 | 2755.00000 | 2749.93000 | 2752.00000 | 127.3211 | 350411.7900 | 2752.19005 2014-05-15 01:28:00 | 2752.18000 | 2754.97000 | 2750.00000 | 2751.33000 | 49.2350 | 135476.9500 | 2751.63991 2014-05-15 01:29:00 | 2751.79000 | 2751.81000 | 2748.98000 | 2750.88000 | 13.9430 | 38335.5000 | 2749.44002 2014-05-15 01:30:00 | 2751.47000 | 2754.19000 | 2751.47000 | 2753.23000 | 57.0161 | 156953.8000 | 2752.79992 2014-05-15 01:31:00 | 2753.97000 | 2754.00000 | 2752.00000 | 2752.02000 | 18.5760 | 51136.9500 | 2752.84997 2014-05-15 01:32:00 | 2752.10000 | 2752.59000 | 2750.00000 | 2750.16000 | 47.5509 | 130836.3500 | 2751.50002 2014-05-15 01:33:00 | 2750.05000 | 2750.05000 | 2747.02000 | 2747.03000 | 4.2950 | 11809.7400 | 2749.64999 2014-05-15 01:34:00 | 2747.03000 | 2751.51000 | 2745.01000 | 2751.51000 | 83.3990 | 229062.8600 | 2746.58997 2014-05-15 01:35:00 | 2748.94000 | 2749.98000 | 2748.74000 | 2748.86000 | 11.9450 | 32836.0900 | 2748.93998 2014-05-15 01:36:00 | 2748.86000 | 2748.86000 | 2746.92000 | 2747.12000 | 38.0540 | 104557.1000 | 2747.60006 2014-05-15 01:37:00 | 2746.62000 | 2748.00000 | 2745.03000 | 2746.23000 | 81.9480 | 225071.0700 | 2746.50994 2014-05-15 01:38:00 | 2746.94000 | 2747.05000 | 2745.29000 | 2746.70000 | 80.8040 | 221939.5700 | 2746.64012 2014-05-15 01:39:00 | 2745.50000 | 2746.97000 | 2745.01000 | 2745.49000 | 40.1180 | 110148.4100 | 2745.60997 2014-05-15 01:40:00 | 2746.54000 | 2746.86000 | 2745.37000 | 2745.37000 | 37.5089 | 103010.0400 | 2746.27999 2014-05-15 01:41:00 | 2745.82000 | 2746.62000 | 2745.37000 | 2745.99000 | 24.2750 | 66656.6200 | 2745.89996 2014-05-15 01:42:00 | 2745.99000 | 2746.46000 | 2745.37000 | 2745.64000 | 31.9670 | 87781.6800 | 2746.00996 2014-05-15 01:43:00 | 2745.90000 | 2746.89000 | 2745.60000 | 2745.62000 | 11.4380 | 31410.4800 | 2746.14999 2014-05-15 01:44:00 | 2745.98000 | 2746.09000 | 2745.60000 | 2746.09000 | 16.8800 | 46347.6800 | 2745.72000 2014-05-15 01:45:00 | 2747.00000 | 2751.00000 | 2747.00000 | 2748.02000 | 13.4550 | 36977.2600 | 2748.21998 2014-05-15 01:46:00 | 2748.35000 | 2748.35000 | 2747.59000 | 2747.59000 | 8.8030 | 24189.9300 | 2747.92001 2014-05-15 01:47:00 | 2748.85000 | 2751.00000 | 2747.00000 | 2751.00000 | 29.8590 | 82105.9000 | 2749.78999 2014-05-15 01:48:00 | 2751.00000 | 2751.00000 | 2748.88000 | 2749.85000 | 38.0880 | 104736.9900 | 2749.86997 2014-05-15 01:49:00 | 2748.67000 | 2749.85000 | 2748.58000 | 2748.60000 | 6.0630 | 16665.9100 | 2748.79001 2014-05-15 01:50:00 | 2748.60000 | 2749.29000 | 2748.55000 | 2749.09000 | 23.5570 | 64751.4700 | 2748.70997 2014-05-15 01:51:00 | 2748.78000 | 2750.00000 | 2748.57000 | 2750.00000 | 65.4060 | 179819.9900 | 2749.28990 2014-05-15 01:52:00 | 2750.00000 | 2750.01000 | 2748.94000 | 2748.94000 | 7.0580 | 19404.0000 | 2749.21999 2014-05-15 01:53:00 | 2748.68000 | 2748.75000 | 2748.50000 | 2748.50000 | 26.5740 | 73040.9000 | 2748.59004 2014-05-15 01:54:00 | 2748.10000 | 2748.10000 | 2746.51000 | 2746.51000 | 25.2070 | 69258.8800 | 2747.59997 2014-05-15 01:55:00 | 2747.06000 | 2747.30000 | 2746.51000 | 2747.27000 | 8.8000 | 24175.5600 | 2747.22000 2014-05-15 01:56:00 | 2747.51000 | 2748.00000 | 2746.56000 | 2746.56000 | 3.6160 | 9933.9500 | 2747.21999 2014-05-15 01:57:00 | 2746.20000 | 2748.00000 | 2745.34000 | 2745.47000 | 45.7239 | 125548.3500 | 2745.79007 2014-05-15 01:58:00 | 2747.00000 | 2747.80000 | 2746.50000 | 2747.72000 | 8.1500 | 22391.6000 | 2747.44000 2014-05-15 01:59:00 | 2748.00000 | 2749.89000 | 2747.33000 | 2748.00000 | 48.3289 | 132803.5200 | 2747.90998 2014-05-15 02:00:00 | 2747.98000 | 2747.98000 | 2747.25000 | 2747.98000 | 4.6460 | 12764.8200 | 2747.48999 2014-05-15 02:01:00 | 2747.98000 | 2748.00000 | 2747.29000 | 2748.00000 | 21.6470 | 59476.2000 | 2747.54998 2014-05-15 02:02:00 | 2748.00000 | 2748.00000 | 2746.48000 | 2747.90000 | 60.2540 | 165532.2700 | 2747.24009 2014-05-15 02:03:00 | 2747.71000 | 2749.00000 | 2747.71000 | 2747.85000 | 21.9630 | 60359.6700 | 2748.24002 2014-05-15 02:04:00 | 2748.00000 | 2748.64000 | 2747.98000 | 2748.62000 | 18.3750 | 50497.5700 | 2748.16997 2014-05-15 02:05:00 | 2748.95000 | 2748.95000 | 2748.00000 | 2748.00000 | 0.2940 | 808.0800 | 2748.58000 2014-05-15 02:06:00 | 2748.86000 | 2748.97000 | 2748.04000 | 2748.97000 | 2.0590 | 5659.4000 | 2748.61000 2014-05-15 02:07:00 | 2748.97000 | 2749.86000 | 2748.79000 | 2749.86000 | 20.3260 | 55877.7900 | 2749.07997 2014-05-15 02:08:00 | 2749.86000 | 2751.64000 | 2749.54000 | 2751.64000 | 34.1370 | 93890.1300 | 2750.38996 2014-05-15 02:09:00 | 2751.64000 | 2753.55000 | 2751.64000 | 2751.99000 | 61.6080 | 169571.1900 | 2752.41996 2014-05-15 02:10:00 | 2751.95000 | 2751.98000 | 2751.00000 | 2751.01000 | 12.3470 | 33969.4700 | 2751.22999 2014-05-15 02:11:00 | 2751.05000 | 2751.05000 | 2750.10000 | 2750.10000 | 5.1950 | 14289.6000 | 2750.63999 2014-05-15 02:12:00 | 2750.85000 | 2752.00000 | 2750.10000 | 2752.00000 | 24.6910 | 67936.2300 | 2751.46001 2014-05-15 02:13:00 | 2752.03000 | 2752.99000 | 2751.12000 | 2751.43000 | 41.7940 | 115016.2600 | 2751.98006 2014-05-15 02:14:00 | 2752.11000 | 2752.81000 | 2752.11000 | 2752.81000 | 14.0390 | 38644.5300 | 2752.65999 2014-05-15 02:15:00 | 2752.81000 | 2753.65000 | 2752.11000 | 2753.25000 | 46.4080 | 127757.0900 | 2752.90997 2014-05-15 02:16:00 | 2752.13000 | 2752.86000 | 2752.00000 | 2752.11000 | 50.5869 | 139228.3500 | 2752.25994 2014-05-15 02:17:00 | 2752.16000 | 2752.16000 | 2751.63000 | 2751.63000 | 14.0080 | 38548.2800 | 2751.87999 2014-05-15 02:18:00 | 2752.08000 | 2752.16000 | 2751.10000 | 2751.15000 | 14.3570 | 39507.5100 | 2751.78998 2014-05-15 02:19:00 | 2752.16000 | 2752.43000 | 2751.55000 | 2751.98000 | 1.3940 | 3836.5700 | 2752.20000 2014-05-15 02:20:00 | 2751.93000 | 2752.00000 | 2751.01000 | 2751.85000 | 35.6110 | 97981.9400 | 2751.45001 2014-05-15 02:21:00 | 2752.00000 | 2752.20000 | 2750.00000 | 2751.47000 | 23.6100 | 64954.9000 | 2751.16000 2014-05-15 02:22:00 | 2751.77000 | 2751.85000 | 2750.10000 | 2751.23000 | 65.2821 | 179604.1300 | 2751.20005 2014-05-15 02:23:00 | 2750.57000 | 2752.70000 | 2750.27000 | 2751.25000 | 44.6259 | 122781.5300 | 2751.34993 2014-05-15 02:24:00 | 2751.81000 | 2751.85000 | 2750.42000 | 2751.04000 | 32.3400 | 88961.7800 | 2750.83000 2014-05-15 02:25:00 | 2751.04000 | 2752.79000 | 2750.01000 | 2751.12000 | 26.0950 | 71790.4000 | 2751.11995 2014-05-15 02:26:00 | 2751.91000 | 2752.70000 | 2751.01000 | 2751.01000 | 103.1609 | 283881.1500 | 2751.83003 2014-05-15 02:27:00 | 2750.10000 | 2752.26000 | 2750.10000 | 2751.88000 | 43.5730 | 119874.6100 | 2751.12005 2014-05-15 02:28:00 | 2751.86000 | 2752.65000 | 2751.10000 | 2751.69000 | 13.2620 | 36498.7400 | 2752.13001 2014-05-15 02:29:00 | 2752.46000 | 2752.65000 | 2750.20000 | 2750.24000 | 114.5781 | 315308.5600 | 2751.90992 2014-05-15 02:30:00 | 2750.63000 | 2752.23000 | 2750.60000 | 2752.22000 | 21.8180 | 60017.4600 | 2750.81998 2014-05-15 02:31:00 | 2752.00000 | 2752.66000 | 2750.54000 | 2752.66000 | 46.4240 | 127771.3800 | 2752.27007 2014-05-15 02:32:00 | 2752.66000 | 2753.40000 | 2752.65000 | 2753.16000 | 35.1080 | 96655.9500 | 2753.09998 2014-05-15 02:33:00 | 2753.16000 | 2753.80000 | 2752.62000 | 2753.80000 | 20.9490 | 57675.6600 | 2753.14999 2014-05-15 02:34:00 | 2753.79000 | 2753.80000 | 2753.00000 | 2753.68000 | 10.9060 | 30030.6500 | 2753.58998 2014-05-15 02:35:00 | 2753.60000 | 2754.79000 | 2753.43000 | 2754.40000 | 32.4520 | 89371.4000 | 2753.96002 2014-05-15 02:36:00 | 2754.40000 | 2755.02000 | 2754.40000 | 2755.02000 | 40.8819 | 112625.6800 | 2754.90003 2014-05-15 02:37:00 | 2755.02000 | 2756.06000 | 2755.02000 | 2755.67000 | 14.9850 | 41295.6200 | 2755.79997 2014-05-15 02:38:00 | 2755.67000 | 2756.50000 | 2755.30000 | 2755.70000 | 83.5320 | 230209.2800 | 2755.94006 2014-05-15 02:39:00 | 2756.00000 | 2756.65000 | 2756.00000 | 2756.65000 | 7.2110 | 19876.1800 | 2756.37000 2014-05-15 02:40:00 | 2756.99000 | 2760.00000 | 2756.69000 | 2759.62000 | 136.3090 | 376055.9500 | 2758.84995 2014-05-15 02:41:00 | 2759.62000 | 2764.58000 | 2758.01000 | 2761.20000 | 117.8029 | 325323.2900 | 2761.59012 2014-05-15 02:42:00 | 2761.96000 | 2763.60000 | 2758.11000 | 2760.10000 | 58.6941 | 162098.9400 | 2761.76009 2014-05-15 02:43:00 | 2760.12000 | 2760.71000 | 2757.53000 | 2760.23000 | 49.4441 | 136452.7600 | 2759.74007 2014-05-15 02:44:00 | 2758.07000 | 2761.72000 | 2758.07000 | 2760.90000 | 61.3500 | 169323.5400 | 2759.96000 2014-05-15 02:45:00 | 2760.90000 | 2761.67000 | 2760.01000 | 2760.60000 | 64.0290 | 176793.1000 | 2761.13998 2014-05-15 02:46:00 | 2761.00000 | 2764.00000 | 2761.00000 | 2762.35000 | 39.4990 | 109114.3000 | 2762.45999 2014-05-15 02:47:00 | 2762.35000 | 2764.80000 | 2761.28000 | 2763.34000 | 42.7830 | 118189.4100 | 2762.53005 2014-05-15 02:48:00 | 2763.39000 | 2764.90000 | 2763.23000 | 2764.55000 | 105.2561 | 290969.8400 | 2764.39985 2014-05-15 02:49:00 | 2764.53000 | 2764.55000 | 2763.50000 | 2764.24000 | 60.9450 | 168447.0300 | 2763.91989 2014-05-15 02:50:00 | 2764.24000 | 2764.24000 | 2761.50000 | 2763.00000 | 58.8919 | 162744.9200 | 2763.45004 2014-05-15 02:51:00 | 2763.00000 | 2763.00000 | 2762.42000 | 2763.00000 | 11.7260 | 32394.1000 | 2762.58998 2014-05-15 02:52:00 | 2762.98000 | 2764.53000 | 2762.91000 | 2764.51000 | 29.4180 | 81291.8100 | 2763.33998 2014-05-15 02:53:00 | 2764.51000 | 2765.00000 | 2763.30000 | 2764.96000 | 56.3929 | 155889.8000 | 2764.35006 2014-05-15 02:54:00 | 2765.12000 | 2767.00000 | 2765.12000 | 2766.98000 | 30.2770 | 83765.3900 | 2766.62997 2014-05-15 02:55:00 | 2766.98000 | 2767.64000 | 2765.93000 | 2766.96000 | 46.3990 | 128379.0900 | 2766.84998 2014-05-15 02:56:00 | 2766.96000 | 2767.83000 | 2766.54000 | 2767.02000 | 28.4070 | 78599.5000 | 2766.90997 2014-05-15 02:57:00 | 2767.10000 | 2767.56000 | 2767.00000 | 2767.14000 | 28.4770 | 78797.6300 | 2767.05997 2014-05-15 02:58:00 | 2767.02000 | 2768.03000 | 2767.00000 | 2767.79000 | 16.5160 | 45707.5500 | 2767.46998 2014-05-15 02:59:00 | 2767.81000 | 2768.96000 | 2767.01000 | 2767.92000 | 27.1600 | 75177.2100 | 2767.94000 2014-05-15 03:00:00 | 2767.90000 | 2767.98000 | 2767.00000 | 2767.25000 | 48.1190 | 133161.2200 | 2767.32998 2014-05-15 03:01:00 | 2767.69000 | 2768.04000 | 2767.69000 | 2768.04000 | 45.4070 | 125682.9600 | 2767.91995 2014-05-15 03:02:00 | 2768.04000 | 2769.88000 | 2768.02000 | 2769.85000 | 43.1060 | 119371.3500 | 2769.24994 2014-05-15 03:03:00 | 2769.27000 | 2772.04000 | 2768.57000 | 2772.04000 | 146.8409 | 406832.8700 | 2770.57005 2014-05-15 03:04:00 | 2772.11000 | 2775.82000 | 2772.08000 | 2775.16000 | 36.2590 | 100589.5800 | 2774.19999 2014-05-15 03:05:00 | 2775.80000 | 2778.15000 | 2775.80000 | 2777.02000 | 109.9939 | 305480.7100 | 2777.25016 2014-05-15 03:06:00 | 2777.02000 | 2777.02000 | 2771.28000 | 2771.28000 | 47.2290 | 131002.2900 | 2773.76998 2014-05-15 03:07:00 | 2771.31000 | 2774.15000 | 2771.29000 | 2772.10000 | 49.6210 | 137582.7900 | 2772.67002 2014-05-15 03:08:00 | 2772.13000 | 2772.94000 | 2769.99000 | 2770.01000 | 24.6120 | 68201.7600 | 2771.08002 2014-05-15 03:09:00 | 2770.01000 | 2770.01000 | 2768.12000 | 2768.12000 | 23.6880 | 65584.6600 | 2768.68998 2014-05-15 03:10:00 | 2768.14000 | 2768.14000 | 2763.03000 | 2765.91000 | 22.9310 | 63428.8800 | 2766.08001 2014-05-15 03:11:00 | 2765.53000 | 2765.93000 | 2763.32000 | 2763.40000 | 76.2560 | 210841.7800 | 2764.91989 2014-05-15 03:12:00 | 2763.28000 | 2763.37000 | 2761.21000 | 2762.62000 | 108.4099 | 299457.5100 | 2762.27000 2014-05-15 03:13:00 | 2762.62000 | 2765.26000 | 2762.03000 | 2763.00000 | 61.9030 | 171042.4600 | 2763.07007 2014-05-15 03:14:00 | 2762.94000 | 2763.71000 | 2762.00000 | 2762.69000 | 71.9019 | 198649.2300 | 2762.78005 2014-05-15 03:15:00 | 2762.69000 | 2765.59000 | 2762.69000 | 2764.70000 | 28.0820 | 77620.1500 | 2764.05002 2014-05-15 03:16:00 | 2764.80000 | 2765.90000 | 2763.99000 | 2764.96000 | 18.1060 | 50061.3400 | 2764.89997 2014-05-15 03:17:00 | 2765.44000 | 2765.90000 | 2764.70000 | 2765.47000 | 43.1061 | 119205.0900 | 2765.38994 2014-05-15 03:18:00 | 2766.00000 | 2767.38000 | 2765.77000 | 2766.82000 | 44.3409 | 122690.0600 | 2766.97002 2014-05-15 03:19:00 | 2766.82000 | 2766.82000 | 2766.00000 | 2766.50000 | 62.9760 | 174236.9300 | 2766.71991 2014-05-15 03:20:00 | 2766.07000 | 2766.60000 | 2765.60000 | 2766.60000 | 13.2610 | 36678.8400 | 2765.92000 2014-05-15 03:21:00 | 2766.10000 | 2766.10000 | 2765.60000 | 2765.96000 | 3.0780 | 8512.8600 | 2765.71000 2014-05-15 03:22:00 | 2765.60000 | 2765.99000 | 2765.00000 | 2765.00000 | 29.1100 | 80493.2700 | 2765.14000 2014-05-15 03:23:00 | 2766.00000 | 2766.00000 | 2765.00000 | 2765.10000 | 6.1540 | 17018.4700 | 2765.43001 2014-05-15 03:24:00 | 2765.13000 | 2766.00000 | 2765.13000 | 2766.00000 | 4.1320 | 11427.5300 | 2765.62000 2014-05-15 03:25:00 | 2766.00000 | 2766.82000 | 2766.00000 | 2766.03000 | 9.1300 | 25257.7500 | 2766.46000 2014-05-15 03:26:00 | 2766.56000 | 2766.82000 | 2765.67000 | 2765.73000 | 25.6580 | 70979.1000 | 2766.34998 2014-05-15 03:27:00 | 2765.75000 | 2765.99000 | 2765.75000 | 2765.96000 | 5.2300 | 14465.8200 | 2765.93000 2014-05-15 03:28:00 | 2765.62000 | 2765.86000 | 2765.40000 | 2765.54000 | 18.3450 | 50734.6000 | 2765.57997 2014-05-15 03:29:00 | 2765.54000 | 2765.54000 | 2765.04000 | 2765.54000 | 53.1879 | 147092.2700 | 2765.51996 2014-05-15 03:30:00 | 2765.52000 | 2765.52000 | 2765.00000 | 2765.05000 | 33.9210 | 93792.3400 | 2765.02001 2014-05-15 03:31:00 | 2765.07000 | 2765.07000 | 2763.74000 | 2763.74000 | 4.3640 | 12065.3400 | 2764.74001 2014-05-15 03:32:00 | 2763.43000 | 2764.60000 | 2763.00000 | 2763.00000 | 50.9500 | 140812.1600 | 2763.73000 2014-05-15 03:33:00 | 2762.86000 | 2762.90000 | 2760.98000 | 2760.98000 | 47.1910 | 130324.0000 | 2761.63002 2014-05-15 03:34:00 | 2760.65000 | 2761.00000 | 2760.00000 | 2760.15000 | 21.1500 | 58383.3100 | 2760.44000 2014-05-15 03:35:00 | 2760.25000 | 2760.78000 | 2760.15000 | 2760.15000 | 18.2960 | 50504.9700 | 2760.43997 2014-05-15 03:36:00 | 2760.10000 | 2760.12000 | 2759.45000 | 2760.02000 | 23.4740 | 64787.7700 | 2759.98003 2014-05-15 03:37:00 | 2760.62000 | 2760.78000 | 2760.50000 | 2760.52000 | 2.1540 | 5946.7100 | 2760.78000 2014-05-15 03:38:00 | 2760.52000 | 2760.52000 | 2760.00000 | 2760.05000 | 20.8690 | 57603.8000 | 2760.25999 2014-05-15 03:39:00 | 2760.76000 | 2760.78000 | 2760.76000 | 2760.78000 | 3.5830 | 9891.8600 | 2760.78000 2014-05-15 03:40:00 | 2761.09000 | 2764.00000 | 2760.86000 | 2763.76000 | 81.5909 | 225350.7800 | 2761.96003 2014-05-15 03:41:00 | 2762.68000 | 2762.68000 | 2761.35000 | 2762.54000 | 67.9449 | 187679.3900 | 2762.23012 2014-05-15 03:42:00 | 2762.54000 | 2762.54000 | 2761.54000 | 2761.99000 | 52.3610 | 144629.9300 | 2762.17002 2014-05-15 03:43:00 | 2761.53000 | 2761.53000 | 2761.17000 | 2761.33000 | 4.7360 | 13077.7400 | 2761.34999 2014-05-15 03:44:00 | 2761.33000 | 2762.00000 | 2760.60000 | 2761.67000 | 12.3990 | 34241.8200 | 2761.66000 2014-05-15 03:45:00 | 2761.33000 | 2761.33001 | 2761.33000 | 2761.33000 | 5.4930 | 15167.9900 | 2761.33001 2014-05-15 03:46:00 | 2761.00000 | 2761.65000 | 2760.00000 | 2760.00000 | 51.1740 | 141258.7500 | 2760.36007 2014-05-15 03:47:00 | 2760.02000 | 2760.66000 | 2759.49000 | 2760.06000 | 96.0401 | 265074.4000 | 2760.04000 2014-05-15 03:48:00 | 2760.55000 | 2760.55000 | 2760.08000 | 2760.10000 | 1.3490 | 3723.5100 | 2760.20000 2014-05-15 03:49:00 | 2760.10000 | 2760.10000 | 2759.00000 | 2760.04000 | 19.9950 | 55184.1000 | 2759.88996 2014-05-15 03:50:00 | 2760.02000 | 2760.02000 | 2760.02000 | 2760.02000 | 1.1060 | 3052.5800 | 2760.02000 2014-05-15 03:51:00 | 2760.49000 | 2760.51000 | 2760.17000 | 2760.44000 | 5.3310 | 14715.7800 | 2760.42000 2014-05-15 03:52:00 | 2760.69000 | 2760.69000 | 2760.52000 | 2760.54000 | 3.7360 | 10313.8200 | 2760.65999 2014-05-15 03:53:00 | 2760.54000 | 2760.65000 | 2760.54000 | 2760.65000 | 1.0090 | 2785.4400 | 2760.59000 2014-05-15 03:54:00 | 2760.65000 | 2760.69000 | 2759.38000 | 2759.38000 | 22.3720 | 61749.4500 | 2760.12002 2014-05-15 03:55:00 | 2759.98000 | 2759.98000 | 2758.15000 | 2759.54000 | 32.6890 | 90187.2900 | 2758.94999 2014-05-15 03:56:00 | 2759.02000 | 2759.52000 | 2758.02000 | 2758.61000 | 15.8270 | 43661.0600 | 2758.63998 2014-05-15 03:57:00 | 2758.12000 | 2758.28000 | 2757.93000 | 2757.98000 | 18.5900 | 51271.5700 | 2758.02000 2014-05-15 03:58:00 | 2757.98000 | 2757.98000 | 2756.69000 | 2757.54000 | 12.6140 | 34780.6600 | 2757.31002 2014-05-15 03:59:00 | 2757.39000 | 2757.68000 | 2756.67000 | 2757.00000 | 50.2760 | 138619.3800 | 2757.16993 2014-05-15 04:00:00 | 2756.72000 | 2757.68000 | 2756.70000 | 2757.65000 | 35.3070 | 97339.1700 | 2756.93996 2014-05-15 04:01:00 | 2757.66000 | 2757.66000 | 2757.01000 | 2757.46000 | 6.2310 | 17180.8500 | 2757.32000 2014-05-15 04:02:00 | 2757.44000 | 2757.68000 | 2757.44000 | 2757.68000 | 21.0970 | 58178.0600 | 2757.64998 2014-05-15 04:03:00 | 2757.60000 | 2757.68000 | 2756.98000 | 2757.59000 | 28.9070 | 79712.1900 | 2757.53997 2014-05-15 04:04:00 | 2757.59000 | 2760.00000 | 2757.59000 | 2760.00000 | 42.0961 | 116109.3800 | 2758.19994 2014-05-15 04:05:00 | 2758.82000 | 2759.96000 | 2758.82000 | 2759.81000 | 32.6680 | 90159.6800 | 2759.87998 2014-05-15 04:06:00 | 2759.98000 | 2760.00000 | 2759.98000 | 2760.00000 | 6.5760 | 18149.7600 | 2759.99999 2014-05-15 04:07:00 | 2760.00000 | 2760.00000 | 2758.84000 | 2758.84000 | 18.6110 | 51352.2400 | 2759.24001 2014-05-15 04:08:00 | 2758.84000 | 2759.50000 | 2758.84000 | 2759.50000 | 3.5610 | 9824.3700 | 2758.88000 2014-05-15 04:09:00 | 2759.50000 | 2759.50000 | 2758.17000 | 2758.17000 | 2.0480 | 5650.4500 | 2759.01000 2014-05-15 04:10:00 | 2758.17000 | 2758.17000 | 2757.60000 | 2757.60000 | 5.0610 | 13959.0500 | 2758.16000 2014-05-15 04:11:00 | 2757.99000 | 2757.99000 | 2757.99000 | 2757.99000 | 0.0100 | 27.5800 | 2757.99000 2014-05-15 04:12:00 | 2757.83000 | 2759.40000 | 2757.83000 | 2759.40000 | 5.1740 | 14272.2500 | 2758.45001 2014-05-15 04:13:00 | 2759.36000 | 2759.40000 | 2758.81000 | 2758.81000 | 3.6570 | 10090.1000 | 2759.12000 2014-05-15 04:14:00 | 2758.85000 | 2759.27000 | 2758.85000 | 2759.27000 | 0.7220 | 1991.9700 | 2758.96000 2014-05-15 04:15:00 | 2759.03000 | 2759.04000 | 2759.03000 | 2759.04000 | 0.8900 | 2455.5400 | 2759.04000 2014-05-15 04:16:00 | 2758.85000 | 2759.66000 | 2758.55000 | 2759.23000 | 12.7590 | 35203.3100 | 2759.10000 2014-05-15 04:17:00 | 2759.28000 | 2759.97000 | 2759.00000 | 2759.74000 | 17.8020 | 49119.6700 | 2759.22001 2014-05-15 04:18:00 | 2758.87000 | 2759.66000 | 2758.33000 | 2759.00000 | 32.4550 | 89544.3100 | 2759.02994 2014-05-15 04:19:00 | 2759.66000 | 2759.99000 | 2759.59000 | 2759.98000 | 2.9900 | 8252.0100 | 2759.87000 2014-05-15 04:20:00 | 2759.57000 | 2759.96000 | 2759.57000 | 2759.57000 | 2.5280 | 6976.4400 | 2759.67000 2014-05-15 04:21:00 | 2759.57000 | 2759.57000 | 2759.01000 | 2759.09000 | 9.6970 | 26758.3700 | 2759.44999 2014-05-15 04:22:00 | 2759.14000 | 2759.80000 | 2759.00000 | 2759.72000 | 7.8040 | 21535.2700 | 2759.52001 2014-05-15 04:23:00 | 2759.04000 | 2759.04000 | 2759.02000 | 2759.02000 | 1.1590 | 3197.7200 | 2759.03000 2014-05-15 04:24:00 | 2759.97000 | 2759.97000 | 2759.96999 | 2759.97000 | 5.6550 | 15607.6300 | 2759.96999 2014-05-15 04:25:00 | 2759.97000 | 2759.97001 | 2759.97000 | 2759.97000 | 13.2230 | 36495.0800 | 2759.97001 2014-05-15 04:26:00 | 2759.95000 | 2759.97000 | 2759.95000 | 2759.95000 | 2.8490 | 7863.1200 | 2759.96000 2014-05-15 04:27:00 | 2759.95000 | 2759.99000 | 2759.62000 | 2759.62000 | 4.0210 | 11097.4300 | 2759.87000 2014-05-15 04:28:00 | 2759.62000 | 2759.62000 | 2759.10000 | 2759.13000 | 32.4680 | 89583.3800 | 2759.12998 2014-05-15 04:29:00 | 2759.91000 | 2759.91000 | 2759.12000 | 2759.14000 | 3.5730 | 9860.6000 | 2759.75000 2014-05-15 04:30:00 | 2759.14000 | 2759.97000 | 2759.12000 | 2759.20000 | 3.1240 | 8621.0500 | 2759.62000 2014-05-15 04:31:00 | 2759.88000 | 2760.00000 | 2759.86000 | 2760.00000 | 44.2430 | 122108.3600 | 2759.95005 2014-05-15 04:32:00 | 2760.00000 | 2760.00000 | 2759.32000 | 2759.62000 | 4.2310 | 11676.3600 | 2759.72000 2014-05-15 04:33:00 | 2759.37000 | 2759.62000 | 2759.37000 | 2759.62000 | 0.3680 | 1015.5200 | 2759.57000 2014-05-15 04:34:00 | 2759.98000 | 2760.00000 | 2759.00000 | 2759.05000 | 24.7420 | 68269.2600 | 2759.25002 2014-05-15 04:35:00 | 2759.10000 | 2759.88000 | 2759.10000 | 2759.88000 | 5.8770 | 16215.7900 | 2759.19999 2014-05-15 04:36:00 | 2759.83000 | 2759.83000 | 2759.14000 | 2759.81000 | 1.3480 | 3719.3800 | 2759.18000 2014-05-15 04:37:00 | 2759.81000 | 2759.81000 | 2759.81000 | 2759.81000 | 0.0500 | 137.9900 | 2759.81000 2014-05-15 04:38:00 | 2759.81000 | 2759.81000 | 2759.76000 | 2759.76000 | 0.1500 | 413.9700 | 2759.79000 2014-05-15 04:39:00 | 2759.76000 | 2759.76000 | 2759.02000 | 2759.02000 | 10.9260 | 30148.8100 | 2759.35998 2014-05-15 04:40:00 | 2759.02000 | 2759.02000 | 2759.02000 | 2759.02000 | 0.3230 | 891.1600 | 2759.02000 2014-05-15 04:41:00 | 2759.02000 | 2759.16000 | 2759.00000 | 2759.16000 | 20.4650 | 56463.2000 | 2759.00996 2014-05-15 04:42:00 | 2759.08000 | 2759.98000 | 2759.06000 | 2759.87000 | 19.8590 | 54801.4800 | 2759.52999 2014-05-15 04:43:00 | 2759.13000 | 2760.00000 | 2759.13000 | 2759.99000 | 14.9770 | 41335.8300 | 2759.94998 2014-05-15 04:44:00 | 2759.99000 | 2762.50000 | 2759.99000 | 2762.50000 | 106.9042 | 295076.9300 | 2760.20016 2014-05-15 04:45:00 | 2763.02000 | 2766.82000 | 2762.52000 | 2766.82000 | 57.4040 | 158718.1800 | 2764.93008 2014-05-15 04:46:00 | 2766.84000 | 2767.79000 | 2763.17000 | 2765.00000 | 33.6330 | 92995.4500 | 2765.01004 2014-05-15 04:47:00 | 2765.12000 | 2765.68000 | 2763.00000 | 2763.48000 | 14.4180 | 39861.9300 | 2764.72999 2014-05-15 04:48:00 | 2764.39000 | 2764.59000 | 2760.52000 | 2762.19000 | 37.0110 | 102276.5200 | 2763.41001 2014-05-15 04:49:00 | 2761.60000 | 2764.93000 | 2761.60000 | 2764.69000 | 20.3940 | 56348.7300 | 2763.01003 2014-05-15 04:50:00 | 2764.42000 | 2764.73000 | 2763.03000 | 2763.32000 | 24.1050 | 66619.2000 | 2763.70996 2014-05-15 04:51:00 | 2763.32000 | 2765.00000 | 2763.30000 | 2764.97000 | 20.9700 | 57967.8700 | 2764.32000 2014-05-15 04:52:00 | 2764.02000 | 2764.11000 | 2763.04000 | 2763.66000 | 15.7550 | 43540.3600 | 2763.58997 2014-05-15 04:53:00 | 2763.58000 | 2763.58000 | 2762.40000 | 2762.40000 | 9.6300 | 26607.9300 | 2763.02000 2014-05-15 04:54:00 | 2761.05000 | 2762.30000 | 2761.05000 | 2761.15000 | 2.7260 | 7527.9200 | 2761.53000 2014-05-15 04:55:00 | 2761.73000 | 2762.70000 | 2761.21000 | 2761.93000 | 33.7530 | 93219.4500 | 2761.81004 2014-05-15 04:56:00 | 2761.24000 | 2761.24000 | 2761.05000 | 2761.06000 | 10.1640 | 28064.9500 | 2761.21001 2014-05-15 04:57:00 | 2762.07000 | 2762.07000 | 2761.17000 | 2761.77000 | 15.1990 | 41974.2200 | 2761.63999 2014-05-15 04:58:00 | 2761.80000 | 2763.88000 | 2761.80000 | 2762.88000 | 21.8850 | 60469.3000 | 2763.04996 2014-05-15 04:59:00 | 2762.69000 | 2763.95000 | 2762.69000 | 2763.03000 | 15.2550 | 42151.6600 | 2763.13997 2014-05-15 05:00:00 | 2763.05000 | 2764.09000 | 2762.68000 | 2762.68000 | 32.4170 | 89590.9200 | 2763.69997 2014-05-15 05:01:00 | 2762.52000 | 2764.44000 | 2762.52000 | 2764.44000 | 6.5920 | 18214.8400 | 2763.17000 2014-05-15 05:02:00 | 2764.46000 | 2765.51000 | 2764.32000 | 2765.49000 | 5.5410 | 15318.7900 | 2764.62000 2014-05-15 05:03:00 | 2765.91000 | 2765.91000 | 2762.43000 | 2764.72000 | 19.2220 | 53139.2800 | 2764.50001 2014-05-15 05:04:00 | 2764.13000 | 2764.13000 | 2762.50000 | 2763.00000 | 24.7060 | 68269.9700 | 2763.29996 2014-05-15 05:05:00 | 2762.40000 | 2764.47000 | 2762.40000 | 2763.28000 | 31.6730 | 87532.0400 | 2763.62003 2014-05-15 05:06:00 | 2763.04000 | 2764.08000 | 2763.04000 | 2763.04000 | 2.7870 | 7700.9600 | 2763.17000 2014-05-15 05:07:00 | 2763.04000 | 2763.90000 | 2763.02000 | 2763.81000 | 12.7350 | 35196.7700 | 2763.77998 2014-05-15 05:08:00 | 2763.81000 | 2764.00000 | 2763.00000 | 2763.60000 | 19.3220 | 53399.1200 | 2763.64001 2014-05-15 05:09:00 | 2763.60000 | 2764.80000 | 2763.60000 | 2763.86000 | 24.9690 | 69011.5500 | 2763.88999 2014-05-15 05:10:00 | 2763.60000 | 2764.20000 | 2763.30000 | 2763.94000 | 15.2460 | 42139.5900 | 2763.97998 2014-05-15 05:11:00 | 2764.50000 | 2764.50000 | 2763.84000 | 2764.23000 | 10.9360 | 30230.3800 | 2764.29998 2014-05-15 05:12:00 | 2764.25000 | 2765.00000 | 2763.84000 | 2764.80000 | 12.7260 | 35185.2800 | 2764.82998 2014-05-15 05:13:00 | 2764.22000 | 2765.06000 | 2764.22000 | 2764.80000 | 3.0870 | 8534.9400 | 2764.80000 2014-05-15 05:14:00 | 2764.71000 | 2764.71000 | 2764.00000 | 2764.00000 | 3.7200 | 10282.8200 | 2764.20000 2014-05-15 05:15:00 | 2764.02000 | 2764.46000 | 2763.84000 | 2764.46000 | 48.8589 | 135043.6500 | 2763.94998 2014-05-15 05:16:00 | 2764.80000 | 2765.00000 | 2763.52000 | 2764.80000 | 11.2110 | 30986.1500 | 2763.91000 2014-05-15 05:17:00 | 2764.30000 | 2764.78000 | 2764.28000 | 2764.78000 | 2.1090 | 5830.1800 | 2764.43000 2014-05-15 05:18:00 | 2764.78000 | 2764.78000 | 2763.58000 | 2763.58000 | 9.6900 | 26787.3900 | 2764.44000 2014-05-15 05:19:00 | 2764.12000 | 2764.12000 | 2763.12000 | 2763.12000 | 6.0220 | 16640.5100 | 2763.29000 2014-05-15 05:20:00 | 2763.02000 | 2763.02000 | 2762.68000 | 2762.68000 | 7.2330 | 19983.8000 | 2762.86001 2014-05-15 05:21:00 | 2762.66000 | 2762.66000 | 2762.49000 | 2762.49000 | 1.9150 | 5290.4600 | 2762.64000 2014-05-15 05:22:00 | 2762.40000 | 2762.40000 | 2762.16000 | 2762.34000 | 14.8310 | 40968.8900 | 2762.38001 2014-05-15 05:23:00 | 2762.18000 | 2762.18000 | 2762.18000 | 2762.18000 | 0.6220 | 1718.0800 | 2762.18000 2014-05-15 05:24:00 | 2762.18000 | 2762.80000 | 2762.18000 | 2762.80000 | 5.4840 | 15150.4500 | 2762.66001 2014-05-15 05:25:00 | 2762.51000 | 2762.80000 | 2762.00000 | 2762.02000 | 40.4010 | 111599.3800 | 2762.29002 2014-05-15 05:26:00 | . | . | . | . | . | . | . 2014-05-15 05:27:00 | 2762.02000 | 2762.99000 | 2762.00000 | 2762.96000 | 6.9410 | 19174.5800 | 2762.51000 2014-05-15 05:28:00 | 2762.51000 | 2762.59000 | 2762.02000 | 2762.57000 | 6.4810 | 17903.8600 | 2762.52000 2014-05-15 05:29:00 | 2762.59000 | 2762.99000 | 2762.00000 | 2762.02000 | 37.5760 | 103796.8700 | 2762.31995 2014-05-15 05:30:00 | 2762.02000 | 2763.58000 | 2762.00000 | 2763.12000 | 28.5200 | 78797.3300 | 2762.88000 2014-05-15 05:31:00 | 2763.56000 | 2764.00000 | 2763.04000 | 2763.07000 | 4.2980 | 11877.3900 | 2763.47000 2014-05-15 05:32:00 | 2764.00000 | 2764.00000 | 2763.07000 | 2763.08000 | 0.2710 | 748.9500 | 2763.66000 2014-05-15 05:33:00 | 2763.07000 | 2763.56000 | 2762.48000 | 2762.48000 | 39.3520 | 108725.5400 | 2762.90003 2014-05-15 05:34:00 | 2762.50000 | 2763.63000 | 2762.48000 | 2763.63000 | 13.9740 | 38609.7000 | 2762.97002 2014-05-15 05:35:00 | 2763.63000 | 2763.63000 | 2762.48000 | 2762.92000 | 33.6290 | 92916.8500 | 2762.99999 2014-05-15 05:36:00 | 2762.52000 | 2762.92000 | 2762.41000 | 2762.55000 | 11.7620 | 32492.4400 | 2762.49001 2014-05-15 05:37:00 | 2762.55000 | 2763.50000 | 2762.10000 | 2762.18000 | 26.1660 | 72295.5800 | 2762.95996 2014-05-15 05:38:00 | 2762.18000 | 2763.50000 | 2762.10000 | 2762.46000 | 48.8410 | 134933.5700 | 2762.71002 2014-05-15 05:39:00 | 2762.46000 | 2763.33000 | 2762.11000 | 2763.02000 | 37.4029 | 103321.5200 | 2762.39004 2014-05-15 05:40:00 | 2763.04000 | 2763.08000 | 2762.45000 | 2762.50000 | 5.0020 | 13820.2500 | 2762.95000 2014-05-15 05:41:00 | 2762.50000 | 2762.50000 | 2762.20000 | 2762.20000 | 2.9130 | 8046.8300 | 2762.39000 2014-05-15 05:42:00 | 2762.20000 | 2763.00000 | 2762.00000 | 2763.00000 | 32.9810 | 91100.6700 | 2762.22001 2014-05-15 05:43:00 | 2762.09000 | 2763.02000 | 2762.00000 | 2762.19000 | 15.8880 | 43887.6000 | 2762.30999 2014-05-15 05:44:00 | 2762.19000 | 2762.44000 | 2760.45000 | 2760.58000 | 43.6360 | 120483.7900 | 2761.10994 2014-05-15 05:45:00 | 2760.63000 | 2761.78000 | 2760.10000 | 2761.71000 | 74.9820 | 206996.8500 | 2760.62005 2014-05-15 05:46:00 | 2760.03000 | 2760.03000 | 2759.70000 | 2759.70000 | 16.2860 | 44948.5800 | 2759.94998 2014-05-15 05:47:00 | 2759.00000 | 2759.55000 | 2758.11000 | 2759.11000 | 37.9110 | 104581.3000 | 2758.60001 2014-05-15 05:48:00 | 2758.24000 | 2759.10000 | 2757.98000 | 2758.21000 | 11.7370 | 32374.0100 | 2758.28999 2014-05-15 05:49:00 | 2758.23000 | 2758.89000 | 2758.02000 | 2758.11000 | 7.8530 | 21660.9800 | 2758.31001 2014-05-15 05:50:00 | 2758.06000 | 2758.08000 | 2757.70000 | 2757.70000 | 7.5130 | 20719.2000 | 2757.78001 2014-05-15 05:51:00 | 2757.60000 | 2757.60000 | 2757.00000 | 2757.00000 | 9.1490 | 25225.0800 | 2757.14000 2014-05-15 05:52:00 | 2757.00000 | 2757.06000 | 2755.95000 | 2755.95000 | 38.1180 | 105073.6700 | 2756.53997 2014-05-15 05:53:00 | 2755.95000 | 2756.34000 | 2755.09000 | 2755.11000 | 24.5240 | 67578.8300 | 2755.62004 2014-05-15 05:54:00 | 2755.20000 | 2755.58000 | 2754.42000 | 2754.42000 | 31.5660 | 86960.4200 | 2754.87995 2014-05-15 05:55:00 | 2754.42000 | 2754.42000 | 2752.09000 | 2753.09000 | 66.6029 | 183349.1000 | 2752.87007 2014-05-15 05:56:00 | 2753.15000 | 2754.00000 | 2752.92000 | 2754.00000 | 70.6190 | 194425.5200 | 2753.15998 2014-05-15 05:57:00 | 2753.20000 | 2754.68000 | 2753.18000 | 2754.00000 | 8.4160 | 23179.5700 | 2754.22999 2014-05-15 05:58:00 | 2754.52000 | 2755.02000 | 2753.50000 | 2753.98000 | 21.5450 | 59340.8900 | 2754.27996 2014-05-15 05:59:00 | 2753.98000 | 2754.52000 | 2753.32000 | 2754.00000 | 18.8360 | 51875.4900 | 2754.05997 2014-05-15 06:00:00 | 2754.00000 | 2754.52000 | 2753.08000 | 2753.92000 | 30.0330 | 82710.6200 | 2753.99003 2014-05-15 06:01:00 | 2753.92000 | 2754.52000 | 2752.93000 | 2752.93000 | 18.5020 | 50953.3000 | 2753.93001 2014-05-15 06:02:00 | 2752.91000 | 2753.95000 | 2752.09000 | 2753.03000 | 18.3930 | 50623.8600 | 2752.34002 2014-05-15 06:03:00 | 2753.03000 | 2753.18000 | 2752.92000 | 2753.02000 | 2.6970 | 7425.0400 | 2753.07000 2014-05-15 06:04:00 | 2752.80000 | 2752.80000 | 2752.52000 | 2752.75000 | 5.8900 | 16213.3800 | 2752.70000 2014-05-15 06:05:00 | 2752.75000 | 2753.88000 | 2752.75000 | 2753.84000 | 49.6341 | 136663.9500 | 2753.43007 2014-05-15 06:06:00 | 2753.84000 | 2755.62000 | 2753.84000 | 2755.04000 | 6.2850 | 17312.1600 | 2754.51999 2014-05-15 06:07:00 | 2755.67000 | 2756.97000 | 2755.00000 | 2756.26000 | 19.7840 | 54517.8500 | 2755.65003 2014-05-15 06:08:00 | 2756.26000 | 2758.99000 | 2756.00000 | 2757.00000 | 58.1269 | 160266.4400 | 2757.17994 2014-05-15 06:09:00 | 2757.00000 | 2759.65000 | 2756.58000 | 2757.96000 | 17.1120 | 47190.1300 | 2757.72001 2014-05-15 06:10:00 | 2757.05000 | 2757.54000 | 2756.49000 | 2756.49000 | 17.2560 | 47578.6000 | 2757.21997 2014-05-15 06:11:00 | 2756.37000 | 2757.00000 | 2754.22000 | 2757.00000 | 16.4500 | 45321.9200 | 2755.13000 2014-05-15 06:12:00 | 2756.94000 | 2756.94000 | 2756.33000 | 2756.44000 | 13.2090 | 36412.5400 | 2756.65000 2014-05-15 06:13:00 | 2756.00000 | 2756.00000 | 2755.03000 | 2756.00000 | 1.6520 | 4552.8600 | 2755.97000 2014-05-15 06:14:00 | 2755.22000 | 2757.00000 | 2755.22000 | 2756.47000 | 88.3361 | 243446.2100 | 2755.90987 2014-05-15 06:15:00 | 2756.08000 | 2758.24000 | 2756.08000 | 2756.10000 | 17.6070 | 48535.2600 | 2756.58998 2014-05-15 06:16:00 | 2756.28000 | 2756.28000 | 2755.12000 | 2755.70000 | 4.9000 | 13502.9500 | 2755.70000 2014-05-15 06:17:00 | 2755.70000 | 2755.72000 | 2755.36000 | 2755.36000 | 8.3750 | 23076.9600 | 2755.45998 2014-05-15 06:18:00 | 2755.70000 | 2755.70000 | 2755.03000 | 2755.69000 | 5.3940 | 14863.3500 | 2755.53001 2014-05-15 06:19:00 | . | . | . | . | . | . | . 2014-05-15 06:20:00 | 2755.03000 | 2755.03000 | 2755.00000 | 2755.00000 | 9.5630 | 26346.2200 | 2755.02001 2014-05-15 06:21:00 | 2755.02000 | 2755.02000 | 2754.55000 | 2754.65000 | 19.6180 | 54046.8200 | 2754.95999 2014-05-15 06:22:00 | 2754.59000 | 2754.60000 | 2754.12000 | 2754.12000 | 26.9330 | 74189.2700 | 2754.59003 2014-05-15 06:23:00 | 2754.13000 | 2756.00000 | 2754.13000 | 2756.00000 | 6.7320 | 18546.7300 | 2755.01000 2014-05-15 06:24:00 | 2755.78000 | 2756.00000 | 2754.35000 | 2756.00000 | 13.1450 | 36225.0000 | 2755.79998 2014-05-15 06:25:00 | 2756.00000 | 2756.00000 | 2756.00000 | 2756.00000 | 0.6970 | 1920.9300 | 2756.00000 2014-05-15 06:26:00 | 2756.00000 | 2756.96000 | 2755.00000 | 2755.51000 | 51.3830 | 141599.8400 | 2755.77006 2014-05-15 06:27:00 | . | . | . | . | . | . | . 2014-05-15 06:28:00 | . | . | . | . | . | . | . 2014-05-15 06:29:00 | 2755.53000 | 2755.53002 | 2755.51000 | 2755.53000 | 10.5040 | 28944.0800 | 2755.53002 2014-05-15 06:30:00 | 2755.51000 | 2755.51000 | 2755.50000 | 2755.50000 | 0.8340 | 2298.0900 | 2755.51000 2014-05-15 06:31:00 | 2755.51000 | 2755.51000 | 2755.44000 | 2755.46000 | 5.1930 | 14309.2400 | 2755.49001 2014-05-15 06:32:00 | 2755.04000 | 2755.53000 | 2755.04000 | 2755.22000 | 2.8540 | 7863.7400 | 2755.34000 2014-05-15 06:33:00 | 2755.42000 | 2755.42000 | 2755.02000 | 2755.04000 | 13.2510 | 36507.5400 | 2755.08000 2014-05-15 06:34:00 | 2755.06000 | 2755.46000 | 2753.08000 | 2753.29000 | 48.4790 | 133539.7400 | 2754.58998 2014-05-15 06:35:00 | 2753.18000 | 2754.84000 | 2752.31000 | 2754.64000 | 12.6460 | 34822.0600 | 2753.59998 2014-05-15 06:36:00 | 2754.50000 | 2755.46000 | 2753.17000 | 2754.22000 | 40.0770 | 110380.4100 | 2754.20996 2014-05-15 06:37:00 | 2754.36000 | 2754.97000 | 2753.37000 | 2754.90000 | 30.6480 | 84408.5300 | 2754.12998 2014-05-15 06:38:00 | 2754.46000 | 2754.90000 | 2752.93000 | 2753.04000 | 9.7200 | 26767.0800 | 2753.81000 2014-05-15 06:39:00 | 2752.72000 | 2752.97000 | 2752.30000 | 2752.97000 | 38.1959 | 105129.3800 | 2752.36994 2014-05-15 06:40:00 | 2752.59000 | 2752.59000 | 2752.30000 | 2752.30000 | 13.1100 | 36083.3800 | 2752.36000 2014-05-15 06:41:00 | 2752.32000 | 2752.32000 | 2752.30000 | 2752.30000 | 1.0000 | 2752.3100 | 2752.31000 2014-05-15 06:42:00 | 2752.32000 | 2752.32000 | 2750.98000 | 2751.16000 | 42.4080 | 116690.6500 | 2751.61997 2014-05-15 06:43:00 | 2751.18000 | 2754.90000 | 2751.16000 | 2753.42000 | 26.5990 | 73206.4100 | 2752.21999 2014-05-15 06:44:00 | 2752.75000 | 2754.11000 | 2751.86000 | 2754.11000 | 11.1440 | 30671.0400 | 2752.25002 2014-05-15 06:45:00 | 2753.53000 | 2755.53000 | 2753.02000 | 2755.53000 | 17.8900 | 49282.4400 | 2754.75000 2014-05-15 06:46:00 | 2754.98000 | 2755.00000 | 2753.64000 | 2754.11000 | 12.0980 | 33320.2300 | 2754.18999 2014-05-15 06:47:00 | 2754.11000 | 2755.53000 | 2753.90000 | 2753.95000 | 12.9060 | 35551.0800 | 2754.61998 2014-05-15 06:48:00 | 2753.97000 | 2755.15000 | 2753.95000 | 2754.08000 | 46.3010 | 127540.8100 | 2754.60002 2014-05-15 06:49:00 | 2754.69000 | 2755.46000 | 2753.68000 | 2754.85000 | 9.6040 | 26455.1700 | 2754.60001 2014-05-15 06:50:00 | . | . | . | . | . | . | . 2014-05-15 06:51:00 | 2754.90000 | 2754.90000 | 2754.13000 | 2754.73000 | 8.0700 | 22230.6200 | 2754.72000 2014-05-15 06:52:00 | . | . | . | . | . | . | . 2014-05-15 06:53:00 | . | . | . | . | . | . | . 2014-05-15 06:54:00 | 2754.66000 | 2755.21000 | 2754.21000 | 2754.21000 | 32.9880 | 90875.0600 | 2754.78998 2014-05-15 06:55:00 | 2754.22000 | 2754.22000 | 2754.00000 | 2754.00000 | 6.8800 | 18947.7300 | 2754.03000 2014-05-15 06:56:00 | 2753.65000 | 2753.88000 | 2753.65000 | 2753.88000 | 7.1800 | 19771.9500 | 2753.75000 2014-05-15 06:57:00 | 2753.69000 | 2754.00000 | 2753.69000 | 2754.00000 | 1.0870 | 2993.5500 | 2753.95000 2014-05-15 06:58:00 | 2753.99000 | 2754.00000 | 2753.99000 | 2754.00000 | 1.6150 | 4447.7100 | 2754.00000 2014-05-15 06:59:00 | 2754.05000 | 2754.05000 | 2753.98000 | 2754.00000 | 6.1340 | 16893.0800 | 2754.01001 2014-05-15 07:00:00 | . | . | . | . | . | . | . 2014-05-15 07:01:00 | 2753.65000 | 2753.71000 | 2753.65000 | 2753.71000 | 4.8100 | 13245.0600 | 2753.65000 2014-05-15 07:02:00 | 2754.44000 | 2754.44000 | 2754.39000 | 2754.40000 | 10.6650 | 29375.9600 | 2754.42998 2014-05-15 07:03:00 | 2754.44000 | 2755.00000 | 2754.43000 | 2754.50000 | 26.6290 | 73350.5500 | 2754.53999 2014-05-15 07:04:00 | . | . | . | . | . | . | . 2014-05-15 07:05:00 | 2754.65000 | 2754.67000 | 2754.60000 | 2754.60000 | 28.3220 | 78017.0900 | 2754.65002 2014-05-15 07:06:00 | 2754.62000 | 2755.00000 | 2754.62000 | 2755.00000 | 14.5190 | 39999.4600 | 2754.96999 2014-05-15 07:07:00 | 2754.63000 | 2755.00000 | 2754.63000 | 2755.00000 | 5.2380 | 14430.3800 | 2754.94000 2014-05-15 07:08:00 | 2755.00000 | 2755.00000 | 2754.62000 | 2754.64000 | 13.9180 | 38340.2900 | 2754.72999 2014-05-15 07:09:00 | 2755.00000 | 2755.00000 | 2754.61000 | 2754.63000 | 14.6320 | 40306.1000 | 2754.65001 2014-05-15 07:10:00 | 2754.65000 | 2754.96000 | 2754.60000 | 2754.60000 | 11.7340 | 32322.7800 | 2754.63002 2014-05-15 07:11:00 | 2754.61000 | 2754.97000 | 2754.60000 | 2754.97000 | 4.9440 | 13619.4000 | 2754.73001 2014-05-15 07:12:00 | 2754.99000 | 2754.99000 | 2754.99000 | 2754.99000 | 0.5790 | 1595.1400 | 2754.99000 2014-05-15 07:13:00 | 2754.99000 | 2755.00000 | 2754.99000 | 2754.99000 | 1.6000 | 4408.0000 | 2755.00000 2014-05-15 07:14:00 | 2754.77000 | 2754.99000 | 2754.77000 | 2754.98000 | 8.6200 | 23747.5600 | 2754.94000 2014-05-15 07:15:00 | 2754.98000 | 2754.99000 | 2754.98000 | 2754.99000 | 0.5270 | 1451.8800 | 2754.98000 2014-05-15 07:16:00 | 2754.99000 | 2756.88000 | 2754.99000 | 2756.09000 | 97.9249 | 269803.6600 | 2755.20982 2014-05-15 07:17:00 | 2756.69000 | 2759.26000 | 2756.69000 | 2758.05000 | 34.4460 | 95003.5500 | 2758.03995 2014-05-15 07:18:00 | 2758.18000 | 2758.22000 | 2756.88000 | 2757.97000 | 45.3720 | 125134.5200 | 2757.97003 2014-05-15 07:19:00 | 2757.02000 | 2757.75000 | 2756.88000 | 2757.00000 | 44.4490 | 122546.7600 | 2757.01998 2014-05-15 07:20:00 | 2756.98000 | 2757.02000 | 2755.63000 | 2756.32000 | 55.3860 | 152672.6400 | 2756.51992 2014-05-15 07:21:00 | 2756.32000 | 2756.50000 | 2756.00000 | 2756.00000 | 3.0850 | 8503.0400 | 2756.24999 2014-05-15 07:22:00 | 2756.02000 | 2759.65000 | 2756.00000 | 2758.47000 | 26.5060 | 73105.2100 | 2758.05996 2014-05-15 07:23:00 | 2758.47000 | 2760.57000 | 2757.54000 | 2760.05000 | 57.6609 | 159125.1900 | 2759.67002 2014-05-15 07:24:00 | 2760.05000 | 2761.62000 | 2760.00000 | 2760.92000 | 47.1270 | 130098.6700 | 2760.59995 2014-05-15 07:25:00 | 2760.94000 | 2760.94000 | 2758.05000 | 2759.71000 | 59.4240 | 163963.9600 | 2759.22009 2014-05-15 07:26:00 | 2759.71000 | 2761.00000 | 2759.71000 | 2761.00000 | 15.7520 | 43486.0500 | 2760.67001 2014-05-15 07:27:00 | 2761.06000 | 2762.00000 | 2761.06000 | 2761.16000 | 25.1760 | 69528.2800 | 2761.68996 2014-05-15 07:28:00 | 2762.00000 | 2764.00000 | 2761.96000 | 2763.09000 | 15.3810 | 42498.5300 | 2763.05001 2014-05-15 07:29:00 | 2763.14000 | 2766.00000 | 2763.14000 | 2766.00000 | 33.3630 | 92265.4100 | 2765.50004 2014-05-15 07:30:00 | 2766.00000 | 2770.00000 | 2766.00000 | 2769.03000 | 73.7269 | 204115.7900 | 2768.53992 2014-05-15 07:31:00 | 2769.20000 | 2771.95000 | 2766.80000 | 2769.64000 | 82.5221 | 228560.6200 | 2769.69006 2014-05-15 07:32:00 | 2770.02000 | 2770.10000 | 2769.10000 | 2770.10000 | 103.8941 | 287748.2200 | 2769.63015 2014-05-15 07:33:00 | 2770.10000 | 2773.77000 | 2770.00000 | 2772.90000 | 70.9769 | 196703.2700 | 2771.36992 2014-05-15 07:34:00 | 2773.36000 | 2773.36000 | 2770.31000 | 2771.30000 | 28.6510 | 79414.1900 | 2771.78001 2014-05-15 07:35:00 | 2772.00000 | 2772.83000 | 2766.89000 | 2768.79000 | 24.9490 | 69114.7000 | 2770.23999 2014-05-15 07:36:00 | 2768.00000 | 2768.00000 | 2764.07000 | 2764.09000 | 51.5671 | 142645.3100 | 2766.20995 2014-05-15 07:37:00 | 2764.09000 | 2769.30000 | 2763.90000 | 2767.11000 | 82.9170 | 229342.7100 | 2765.92991 2014-05-15 07:38:00 | 2767.96000 | 2767.96000 | 2766.38000 | 2766.38000 | 45.3011 | 125365.6800 | 2767.39002 2014-05-15 07:39:00 | 2766.38000 | 2766.88000 | 2766.06000 | 2766.88000 | 11.0610 | 30597.4300 | 2766.24000 2014-05-15 07:40:00 | 2766.85000 | 2768.00000 | 2766.00000 | 2767.08000 | 40.7130 | 112633.7400 | 2766.53004 2014-05-15 07:41:00 | 2768.00000 | 2768.00000 | 2767.58000 | 2767.98000 | 14.5820 | 40360.3000 | 2767.82001 2014-05-15 07:42:00 | 2767.98000 | 2767.98000 | 2767.90000 | 2767.90000 | 2.0000 | 5535.8800 | 2767.94000 2014-05-15 07:43:00 | 2767.18000 | 2768.87000 | 2767.13000 | 2767.13000 | 44.9190 | 124331.3900 | 2767.89998 2014-05-15 07:44:00 | 2767.13000 | 2767.15000 | 2766.00000 | 2767.13000 | 62.5140 | 172953.8000 | 2766.64009 2014-05-15 07:45:00 | 2766.99000 | 2766.99000 | 2766.00000 | 2766.06000 | 34.2590 | 94764.2500 | 2766.10999 2014-05-15 07:46:00 | 2766.08000 | 2766.91000 | 2766.00000 | 2766.37000 | 3.7600 | 10401.2100 | 2766.28000 2014-05-15 07:47:00 | 2766.02000 | 2767.00000 | 2765.12000 | 2765.14000 | 34.4259 | 95228.7000 | 2766.18995 2014-05-15 07:48:00 | 2765.14000 | 2766.00000 | 2765.12000 | 2765.20000 | 2.2390 | 6191.7900 | 2765.43000 2014-05-15 07:49:00 | 2765.20000 | 2765.88000 | 2765.13000 | 2765.75000 | 15.3860 | 42550.3500 | 2765.51998 2014-05-15 07:50:00 | 2765.82000 | 2766.46000 | 2765.80000 | 2766.22000 | 4.5600 | 12612.4200 | 2765.88000 2014-05-15 07:51:00 | 2765.89000 | 2766.02000 | 2765.00000 | 2765.00000 | 16.6480 | 46033.2100 | 2765.08999 2014-05-15 07:52:00 | 2765.50000 | 2766.67000 | 2765.00000 | 2765.77000 | 76.6709 | 212057.9400 | 2765.82003 2014-05-15 07:53:00 | 2765.77000 | 2765.77000 | 2764.95000 | 2764.99000 | 20.4090 | 56430.6000 | 2764.98999 2014-05-15 07:54:00 | 2764.99000 | 2764.99000 | 2764.01000 | 2764.54000 | 16.4890 | 45583.2200 | 2764.45999 2014-05-15 07:55:00 | 2764.54000 | 2764.99000 | 2764.14000 | 2764.14000 | 1.0740 | 2969.1600 | 2764.58000 2014-05-15 07:56:00 | 2764.97000 | 2765.00000 | 2764.95000 | 2764.95000 | 7.8350 | 21663.7400 | 2764.99999 2014-05-15 07:57:00 | 2765.03000 | 2765.03000 | 2764.10000 | 2764.92000 | 8.2990 | 22944.7000 | 2764.76000 2014-05-15 07:58:00 | 2764.92000 | 2765.66000 | 2764.63000 | 2765.26000 | 10.8650 | 30043.8200 | 2765.18998 2014-05-15 07:59:00 | 2764.94000 | 2765.76000 | 2764.03000 | 2765.39000 | 32.8150 | 90731.8400 | 2764.94994 2014-05-15 08:00:00 | 2765.76000 | 2770.00000 | 2764.98000 | 2770.00000 | 50.5661 | 139945.1000 | 2767.56993 2014-05-15 08:01:00 | 2768.92000 | 2774.99000 | 2767.45000 | 2769.62000 | 86.0110 | 238209.2800 | 2769.52003 2014-05-15 08:02:00 | 2769.21000 | 2775.00000 | 2768.62000 | 2771.67000 | 67.7720 | 187743.3000 | 2770.22005 2014-05-15 08:03:00 | 2770.47000 | 2774.55000 | 2770.25000 | 2773.99000 | 105.5882 | 292613.2700 | 2771.26993 2014-05-15 08:04:00 | 2772.05000 | 2774.90000 | 2771.31000 | 2774.00000 | 69.5451 | 192850.0100 | 2773.01988 2014-05-15 08:05:00 | 2773.95000 | 2773.97000 | 2771.16000 | 2771.16000 | 35.3899 | 98127.1100 | 2772.74000 2014-05-15 08:06:00 | 2771.22000 | 2771.22000 | 2768.79000 | 2768.79000 | 17.0910 | 47343.0100 | 2770.06001 2014-05-15 08:07:00 | 2768.49000 | 2768.66000 | 2766.97000 | 2767.26000 | 41.5550 | 115007.5500 | 2767.59992 2014-05-15 08:08:00 | 2766.98000 | 2768.28000 | 2766.62000 | 2766.93000 | 31.2410 | 86445.9000 | 2767.07001 2014-05-15 08:09:00 | 2767.02000 | 2770.00000 | 2767.00000 | 2769.72000 | 18.4940 | 51190.3700 | 2767.94003 2014-05-15 08:10:00 | 2767.45000 | 2768.66000 | 2767.27000 | 2768.66000 | 92.9490 | 257306.1000 | 2768.24997 2014-05-15 08:11:00 | 2768.79000 | 2770.72000 | 2768.78000 | 2770.66000 | 31.1280 | 86213.8700 | 2769.65998 2014-05-15 08:12:00 | 2770.66000 | 2771.16000 | 2770.17000 | 2770.96000 | 9.4890 | 26293.5400 | 2770.95000 2014-05-15 08:13:00 | 2770.96000 | 2771.64000 | 2770.00000 | 2771.04000 | 38.7429 | 107329.1800 | 2770.29004 2014-05-15 08:14:00 | 2771.14000 | 2771.74000 | 2770.12000 | 2770.36000 | 19.6010 | 54311.1000 | 2770.83001 2014-05-15 08:15:00 | 2770.82000 | 2770.84000 | 2770.00000 | 2770.00000 | 11.5720 | 32055.2100 | 2770.07001 2014-05-15 08:16:00 | 2770.16000 | 2770.97000 | 2770.00000 | 2770.00000 | 28.9380 | 80162.6300 | 2770.14998 2014-05-15 08:17:00 | 2770.50000 | 2770.89000 | 2770.00000 | 2770.10000 | 15.6590 | 43376.4800 | 2770.06999 2014-05-15 08:18:00 | 2770.10000 | 2771.50000 | 2770.10000 | 2771.30000 | 13.5520 | 37552.5600 | 2771.00001 2014-05-15 08:19:00 | 2771.50000 | 2771.57000 | 2771.50000 | 2771.55000 | 4.1200 | 11418.7300 | 2771.54000 2014-05-15 08:20:00 | 2771.10000 | 2771.98000 | 2771.10000 | 2771.52000 | 2.5000 | 6928.8400 | 2771.54000 2014-05-15 08:21:00 | 2771.55000 | 2771.87000 | 2771.02000 | 2771.02000 | 2.9750 | 8245.6900 | 2771.65999 2014-05-15 08:22:00 | 2771.02000 | 2771.04000 | 2769.71000 | 2769.71000 | 16.2610 | 45055.6700 | 2770.78001 2014-05-15 08:23:00 | 2769.30000 | 2770.00000 | 2768.56000 | 2770.00000 | 12.7010 | 35174.2900 | 2769.41000 2014-05-15 08:24:00 | 2770.05000 | 2771.00000 | 2768.32000 | 2769.41000 | 15.9010 | 44034.1600 | 2769.27001 2014-05-15 08:25:00 | 2769.41000 | 2769.41000 | 2768.28000 | 2769.07000 | 7.6400 | 21154.2500 | 2768.88000 2014-05-15 08:26:00 | 2768.44000 | 2769.06000 | 2767.30000 | 2768.09000 | 87.1490 | 241215.4300 | 2767.84997 2014-05-15 08:27:00 | 2768.11000 | 2768.11000 | 2768.02000 | 2768.04000 | 1.2690 | 3512.6700 | 2768.06000 2014-05-15 08:28:00 | 2768.06000 | 2768.28000 | 2767.52000 | 2767.52000 | 25.4170 | 70355.7300 | 2768.05997 2014-05-15 08:29:00 | 2768.08000 | 2768.24000 | 2768.08000 | 2768.24000 | 2.8890 | 7997.1100 | 2768.12000 2014-05-15 08:30:00 | 2768.24000 | 2768.24000 | 2767.54000 | 2767.54000 | 2.9050 | 8040.5700 | 2767.83999 2014-05-15 08:31:00 | 2767.60000 | 2768.61000 | 2767.57000 | 2768.07000 | 6.2030 | 17168.2700 | 2767.74001 2014-05-15 08:32:00 | 2767.60000 | 2768.09000 | 2767.31000 | 2768.00000 | 17.2880 | 47850.5800 | 2767.84999 2014-05-15 08:33:00 | 2768.00000 | 2768.00000 | 2767.14000 | 2767.38000 | 31.4680 | 87078.8200 | 2767.21998 2014-05-15 08:34:00 | 2767.40000 | 2767.56000 | 2767.01000 | 2767.01000 | 16.2790 | 45049.8400 | 2767.35999 2014-05-15 08:35:00 | 2767.03000 | 2767.86000 | 2767.01000 | 2767.68000 | 6.3810 | 17659.8200 | 2767.56000 2014-05-15 08:36:00 | 2768.00000 | 2768.00000 | 2768.00000 | 2768.00000 | 3.4780 | 9627.1000 | 2768.00000 2014-05-15 08:37:00 | 2767.99000 | 2768.20000 | 2767.91000 | 2767.96000 | 10.2090 | 28258.9100 | 2768.04000 2014-05-15 08:38:00 | 2767.96000 | 2768.00000 | 2767.91000 | 2768.00000 | 12.4600 | 34488.8600 | 2767.97000 2014-05-15 08:39:00 | 2768.00000 | 2768.90000 | 2767.54000 | 2768.64000 | 4.8560 | 13441.6300 | 2768.04999 2014-05-15 08:40:00 | 2768.04000 | 2768.87000 | 2767.25000 | 2768.82000 | 76.4009 | 211488.3300 | 2768.14002 2014-05-15 08:41:00 | 2768.02000 | 2768.90000 | 2768.02000 | 2768.84000 | 7.2070 | 19954.0300 | 2768.69999 2014-05-15 08:42:00 | 2768.90000 | 2769.88000 | 2767.58000 | 2769.88000 | 71.9149 | 199096.4400 | 2768.49987 2014-05-15 08:43:00 | 2769.47000 | 2772.15000 | 2768.62000 | 2770.76000 | 69.9079 | 193649.0500 | 2770.05995 2014-05-15 08:44:00 | 2770.68000 | 2772.22000 | 2770.68000 | 2772.10000 | 55.3420 | 153406.4800 | 2771.97004 2014-05-15 08:45:00 | 2772.12000 | 2773.50000 | 2772.10000 | 2772.54000 | 25.0960 | 69575.0700 | 2772.35996 2014-05-15 08:46:00 | 2772.14000 | 2773.02000 | 2771.01000 | 2771.98000 | 58.6961 | 162718.4400 | 2772.21992 2014-05-15 08:47:00 | 2771.86000 | 2772.00000 | 2770.45000 | 2772.00000 | 56.6911 | 157118.7500 | 2771.49002 2014-05-15 08:48:00 | 2771.96000 | 2772.00000 | 2771.04000 | 2771.15000 | 12.9650 | 35929.2400 | 2771.24998 2014-05-15 08:49:00 | 2771.17000 | 2774.04000 | 2771.17000 | 2773.00000 | 42.6880 | 118348.3000 | 2772.39997 2014-05-15 08:50:00 | 2772.17000 | 2773.39000 | 2772.10000 | 2773.32000 | 14.5130 | 40240.2300 | 2772.70002 2014-05-15 08:51:00 | 2773.32000 | 2775.29000 | 2773.32000 | 2775.26000 | 45.0850 | 125093.1600 | 2774.60992 2014-05-15 08:52:00 | 2775.26000 | 2775.88000 | 2775.00000 | 2775.10000 | 44.8389 | 124434.3300 | 2775.13998 2014-05-15 08:53:00 | 2775.20000 | 2775.20000 | 2772.02000 | 2773.41000 | 52.0399 | 144397.8300 | 2774.75000 2014-05-15 08:54:00 | 2773.19000 | 2775.99000 | 2772.00000 | 2775.07000 | 131.3210 | 364277.9800 | 2773.95005 2014-05-15 08:55:00 | 2775.02000 | 2775.05000 | 2773.00000 | 2774.43000 | 38.8520 | 107791.4900 | 2774.41003 2014-05-15 08:56:00 | 2773.98000 | 2773.98000 | 2771.06000 | 2772.73000 | 52.9959 | 146942.3500 | 2772.70992 2014-05-15 08:57:00 | 2771.52000 | 2773.72000 | 2770.10000 | 2772.00000 | 45.8430 | 127079.9900 | 2772.07005 2014-05-15 08:58:00 | 2771.09000 | 2772.97000 | 2771.07000 | 2771.46000 | 22.9880 | 63719.3500 | 2771.84998 2014-05-15 08:59:00 | 2771.66000 | 2772.44000 | 2771.22000 | 2772.44000 | 21.6000 | 59870.1100 | 2771.76000 2014-05-15 09:00:00 | 2772.44000 | 2772.50000 | 2770.10000 | 2772.24000 | 41.5530 | 115157.0300 | 2771.33004 2014-05-15 09:01:00 | 2772.10000 | 2772.10000 | 2770.19000 | 2771.82000 | 12.4170 | 34417.9300 | 2771.83999 2014-05-15 09:02:00 | 2772.77000 | 2772.77000 | 2770.02000 | 2772.45000 | 74.8200 | 207397.2000 | 2771.95000 2014-05-15 09:03:00 | 2771.50000 | 2771.67000 | 2770.18000 | 2771.00000 | 12.0120 | 33286.0200 | 2771.06001 2014-05-15 09:04:00 | 2770.31000 | 2772.40000 | 2770.29000 | 2772.09000 | 64.8249 | 179684.3300 | 2771.83988 2014-05-15 09:05:00 | 2772.28000 | 2774.02000 | 2771.28000 | 2772.58000 | 43.0780 | 119459.4800 | 2773.09997 2014-05-15 09:06:00 | 2773.92000 | 2774.22000 | 2772.76000 | 2773.88000 | 46.1520 | 127994.7300 | 2773.33003 2014-05-15 09:07:00 | 2773.42000 | 2774.02000 | 2772.81000 | 2773.44000 | 18.2340 | 50574.8000 | 2773.65003 2014-05-15 09:08:00 | 2774.17000 | 2774.97000 | 2773.96000 | 2774.17000 | 25.2010 | 69917.7000 | 2774.40001 2014-05-15 09:09:00 | 2774.31000 | 2776.37000 | 2774.31000 | 2776.31000 | 45.9690 | 127583.8000 | 2775.42998 2014-05-15 09:10:00 | 2776.31000 | 2776.65000 | 2775.92000 | 2775.92000 | 21.3340 | 59223.3300 | 2776.01003 2014-05-15 09:11:00 | 2775.92000 | 2775.92000 | 2774.31000 | 2774.97000 | 41.2560 | 114477.0400 | 2774.79994 2014-05-15 09:12:00 | 2774.40000 | 2774.89000 | 2774.17000 | 2774.66000 | 25.4060 | 70484.9200 | 2774.33996 2014-05-15 09:13:00 | 2774.19000 | 2774.19000 | 2773.20000 | 2773.20000 | 25.4760 | 70668.0200 | 2773.90996 2014-05-15 09:14:00 | 2773.18000 | 2774.00000 | 2772.82000 | 2772.82000 | 24.4860 | 67908.5800 | 2773.35996 2014-05-15 09:15:00 | 2773.12000 | 2773.12000 | 2771.50000 | 2772.86000 | 65.6551 | 182016.8700 | 2772.31988 2014-05-15 09:16:00 | 2772.86000 | 2774.51000 | 2772.76000 | 2774.49000 | 33.6590 | 93361.2600 | 2773.73999 2014-05-15 09:17:00 | 2774.74000 | 2780.00000 | 2773.99000 | 2780.00000 | 119.2599 | 331158.6400 | 2776.78000 2014-05-15 09:18:00 | 2780.00000 | 2782.19000 | 2779.17000 | 2781.12000 | 66.9031 | 186099.6500 | 2781.63007 2014-05-15 09:19:00 | 2780.50000 | 2784.18000 | 2780.27000 | 2782.59000 | 90.5721 | 251951.5800 | 2781.78007 2014-05-15 09:20:00 | 2782.46000 | 2784.20000 | 2780.32000 | 2782.34000 | 66.8670 | 186138.3400 | 2783.70993 2014-05-15 09:21:00 | 2781.93000 | 2782.59000 | 2780.67000 | 2781.86000 | 87.3359 | 242935.2700 | 2781.61987 2014-05-15 09:22:00 | 2780.90000 | 2780.90000 | 2778.00000 | 2780.00000 | 73.7371 | 204930.1700 | 2779.19992 2014-05-15 09:23:00 | 2779.00000 | 2779.00000 | 2778.00000 | 2778.00000 | 10.8060 | 30027.5000 | 2778.77998 2014-05-15 09:24:00 | 2778.00000 | 2778.00000 | 2777.00000 | 2778.00000 | 28.0160 | 77811.2900 | 2777.38996 2014-05-15 09:25:00 | 2778.10000 | 2780.00000 | 2777.98000 | 2779.44000 | 16.8990 | 46950.4900 | 2778.29999 2014-05-15 09:26:00 | 2779.00000 | 2779.00000 | 2777.04000 | 2777.04000 | 18.3300 | 50923.9100 | 2778.17000 2014-05-15 09:27:00 | 2778.00000 | 2778.00000 | 2777.00000 | 2778.00000 | 48.3590 | 134303.0400 | 2777.20998 2014-05-15 09:28:00 | 2777.50000 | 2778.00000 | 2777.02000 | 2777.84000 | 30.0041 | 83340.1600 | 2777.63004 2014-05-15 09:29:00 | 2777.84000 | 2777.98000 | 2777.08000 | 2777.50000 | 25.0510 | 69582.6000 | 2777.64001 2014-05-15 09:30:00 | 2777.52000 | 2777.52000 | 2776.02000 | 2776.02000 | 12.3360 | 34256.2700 | 2776.93998 2014-05-15 09:31:00 | 2776.03000 | 2776.88000 | 2776.01000 | 2776.70000 | 11.6530 | 32356.4600 | 2776.66001 2014-05-15 09:32:00 | 2776.57000 | 2776.57000 | 2776.03000 | 2776.16000 | 21.7600 | 60407.8700 | 2776.10000 2014-05-15 09:33:00 | 2776.16000 | 2776.16000 | 2775.88000 | 2775.88000 | 14.8390 | 41193.3600 | 2776.01999 2014-05-15 09:34:00 | 2775.66000 | 2776.98000 | 2775.66000 | 2776.51000 | 23.8630 | 66246.3500 | 2776.11003 2014-05-15 09:35:00 | 2776.88000 | 2778.00000 | 2776.25000 | 2777.06000 | 34.8980 | 96915.5200 | 2777.10997 2014-05-15 09:36:00 | 2777.06000 | 2779.46000 | 2777.00000 | 2779.34000 | 14.1120 | 39216.2600 | 2778.93001 2014-05-15 09:37:00 | 2779.41000 | 2779.90000 | 2778.57000 | 2779.34000 | 52.7729 | 146670.7100 | 2779.28006 2014-05-15 09:38:00 | 2779.87000 | 2780.29000 | 2778.54000 | 2779.00000 | 48.4540 | 134672.6600 | 2779.39007 2014-05-15 09:39:00 | 2778.56000 | 2778.92000 | 2778.00000 | 2778.02000 | 14.9460 | 41523.6400 | 2778.23998 2014-05-15 09:40:00 | 2778.02000 | 2779.41000 | 2777.14000 | 2777.14000 | 5.7080 | 15859.3400 | 2778.44000 2014-05-15 09:41:00 | 2778.14000 | 2778.16000 | 2777.02000 | 2777.02000 | 2.7740 | 7705.6300 | 2777.80000 2014-05-15 09:42:00 | 2777.02000 | 2777.70000 | 2777.00000 | 2777.70000 | 3.1890 | 8855.9300 | 2777.02000 2014-05-15 09:43:00 | 2776.90000 | 2777.45000 | 2776.51000 | 2776.51000 | 3.4610 | 9610.9200 | 2776.92000 2014-05-15 09:44:00 | 2777.20000 | 2778.00000 | 2777.20000 | 2778.00000 | 20.2750 | 56320.0600 | 2777.81004 2014-05-15 09:45:00 | 2778.00000 | 2778.00000 | 2776.85000 | 2776.85000 | 10.6200 | 29500.1400 | 2777.79000 2014-05-15 09:46:00 | 2776.99000 | 2777.77000 | 2776.37000 | 2776.37000 | 45.2811 | 125751.4100 | 2777.13002 2014-05-15 09:47:00 | 2776.35000 | 2776.35000 | 2775.79000 | 2775.97000 | 19.5910 | 54385.9500 | 2776.07001 2014-05-15 09:48:00 | 2776.38000 | 2777.18000 | 2775.98000 | 2776.96000 | 28.8950 | 80226.5100 | 2776.47995 2014-05-15 09:49:00 | 2777.18000 | 2777.18000 | 2776.00000 | 2776.00000 | 11.1810 | 31049.9000 | 2777.02000 2014-05-15 09:50:00 | 2776.00000 | 2776.00000 | 2773.99000 | 2774.38000 | 25.7920 | 71574.5200 | 2775.07002 2014-05-15 09:51:00 | 2774.36000 | 2774.36000 | 2773.99000 | 2774.00000 | 24.5690 | 68157.4300 | 2774.11999 2014-05-15 09:52:00 | 2773.99000 | 2774.38000 | 2773.99000 | 2774.38000 | 13.0150 | 36103.9500 | 2774.02998 2014-05-15 09:53:00 | 2775.15000 | 2776.32000 | 2775.15000 | 2776.32000 | 1.4080 | 3908.2500 | 2775.75000 2014-05-15 09:54:00 | 2775.84000 | 2775.84000 | 2775.82000 | 2775.82000 | 0.9300 | 2581.5200 | 2775.83000 2014-05-15 09:55:00 | 2776.43000 | 2777.72000 | 2774.10000 | 2774.72000 | 45.5340 | 126403.6500 | 2776.03007 2014-05-15 09:56:00 | 2774.24000 | 2775.85000 | 2774.24000 | 2775.75000 | 5.7350 | 15914.7600 | 2775.01999 2014-05-15 09:57:00 | 2774.26000 | 2777.50000 | 2774.26000 | 2776.51000 | 13.1360 | 36464.4200 | 2775.91998 2014-05-15 09:58:00 | 2776.47000 | 2777.50000 | 2775.77000 | 2777.00000 | 44.3680 | 123172.1000 | 2776.14997 2014-05-15 09:59:00 | 2777.50000 | 2777.50000 | 2777.00000 | 2777.50000 | 8.1490 | 22630.4100 | 2777.08000 2014-05-15 10:00:00 | 2777.50000 | 2779.41000 | 2777.50000 | 2779.41000 | 24.1510 | 67098.0500 | 2778.27001 2014-05-15 10:01:00 | 2779.41000 | 2785.00000 | 2778.08000 | 2778.46000 | 22.3370 | 62109.0400 | 2780.54998 2014-05-15 10:02:00 | 2778.56000 | 2784.90000 | 2778.27000 | 2779.31000 | 42.6200 | 118450.4000 | 2779.22000 2014-05-15 10:03:00 | 2779.34000 | 2783.65000 | 2779.34000 | 2781.90000 | 27.4870 | 76454.3500 | 2781.46997 2014-05-15 10:04:00 | 2782.02000 | 2784.90000 | 2780.38000 | 2781.02000 | 47.1210 | 131138.7100 | 2783.02002 2014-05-15 10:05:00 | 2782.59000 | 2784.90000 | 2781.60000 | 2781.67000 | 31.6350 | 88025.3700 | 2782.52994 2014-05-15 10:06:00 | 2780.53000 | 2782.49000 | 2780.50000 | 2780.54000 | 20.5060 | 57017.7000 | 2780.53997 2014-05-15 10:07:00 | 2780.14000 | 2780.14000 | 2777.00000 | 2780.00000 | 32.1320 | 89293.1200 | 2778.95002 2014-05-15 10:08:00 | 2778.06000 | 2780.00000 | 2777.92000 | 2778.34000 | 31.6700 | 88017.2000 | 2779.20000 2014-05-15 10:09:00 | 2779.00000 | 2779.86000 | 2779.00000 | 2779.71000 | 33.3709 | 92748.2100 | 2779.31001 2014-05-15 10:10:00 | 2779.71000 | 2780.46000 | 2779.35000 | 2780.03000 | 16.7170 | 46469.4200 | 2779.76998 2014-05-15 10:11:00 | 2780.03000 | 2780.16000 | 2780.02000 | 2780.03000 | 4.6070 | 12807.6700 | 2780.05000 2014-05-15 10:12:00 | 2779.97000 | 2780.00000 | 2778.00000 | 2778.10000 | 72.7689 | 202227.0500 | 2779.02997 2014-05-15 10:13:00 | 2778.54000 | 2779.45000 | 2778.20000 | 2778.87000 | 16.7720 | 46600.5000 | 2778.47001 2014-05-15 10:14:00 | 2778.96000 | 2778.96000 | 2777.00000 | 2777.00000 | 37.5440 | 104277.9700 | 2777.49005 2014-05-15 10:15:00 | 2777.00000 | 2777.00000 | 2774.00000 | 2775.05000 | 55.1741 | 153123.4600 | 2775.28008 2014-05-15 10:16:00 | 2775.08000 | 2775.37000 | 2770.00000 | 2774.85000 | 89.8449 | 249195.6700 | 2773.61984 2014-05-15 10:17:00 | 2776.89000 | 2777.92000 | 2773.00000 | 2774.03000 | 10.2120 | 28330.8200 | 2774.27001 2014-05-15 10:18:00 | 2775.39000 | 2775.45000 | 2773.81000 | 2774.50000 | 16.8310 | 46702.2700 | 2774.78001 2014-05-15 10:19:00 | 2774.52000 | 2775.59000 | 2773.31000 | 2774.50000 | 32.1960 | 89330.8200 | 2774.58995 2014-05-15 10:20:00 | 2774.54000 | 2777.76000 | 2774.54000 | 2775.10000 | 37.6410 | 104485.3200 | 2775.84001 2014-05-15 10:21:00 | 2775.23000 | 2776.97000 | 2775.00000 | 2775.07000 | 12.7440 | 35370.1100 | 2775.43002 2014-05-15 10:22:00 | 2775.10000 | 2776.99000 | 2774.65000 | 2776.99000 | 67.5730 | 187571.0700 | 2775.83007 2014-05-15 10:23:00 | 2776.00000 | 2776.00000 | 2775.40000 | 2775.48000 | 5.7330 | 15912.6600 | 2775.63001 2014-05-15 10:24:00 | 2775.50000 | 2777.00000 | 2775.00000 | 2775.55000 | 40.3460 | 111992.0100 | 2775.78994 2014-05-15 10:25:00 | 2775.57000 | 2775.80000 | 2774.00000 | 2774.98000 | 27.3470 | 75897.8900 | 2775.35997 2014-05-15 10:26:00 | 2775.01000 | 2775.10000 | 2774.91000 | 2774.91000 | 14.7610 | 40961.6700 | 2774.99001 2014-05-15 10:27:00 | 2774.29000 | 2774.47000 | 2773.16000 | 2773.84000 | 7.8530 | 21783.7900 | 2773.95001 2014-05-15 10:28:00 | 2773.61000 | 2773.84000 | 2772.00000 | 2772.89000 | 26.2290 | 72736.0500 | 2773.11999 2014-05-15 10:29:00 | 2772.89000 | 2775.68000 | 2770.02000 | 2771.82000 | 31.4780 | 87275.8400 | 2772.59998 2014-05-15 10:30:00 | 2771.59000 | 2772.38000 | 2771.20000 | 2772.38000 | 35.4840 | 98359.7600 | 2771.95005 2014-05-15 10:31:00 | 2771.06000 | 2772.38000 | 2770.57000 | 2772.18000 | 17.0710 | 47309.7400 | 2771.35001 2014-05-15 10:32:00 | 2772.18000 | 2774.53000 | 2772.18000 | 2773.18000 | 21.0360 | 58331.2200 | 2772.91997 2014-05-15 10:33:00 | 2774.78000 | 2774.78000 | 2773.00000 | 2773.00000 | 36.5570 | 101402.6300 | 2773.81996 2014-05-15 10:34:00 | 2772.61000 | 2773.09000 | 2772.60000 | 2773.09000 | 15.7080 | 43556.0000 | 2772.84999 2014-05-15 10:35:00 | 2773.96000 | 2776.00000 | 2773.96000 | 2774.90000 | 32.7660 | 90917.1900 | 2774.73995 2014-05-15 10:36:00 | 2774.01000 | 2775.11000 | 2773.35000 | 2773.94000 | 31.2200 | 86611.2100 | 2774.22000 2014-05-15 10:37:00 | 2773.92000 | 2776.00000 | 2773.21000 | 2774.03000 | 22.0360 | 61141.8000 | 2774.62997 2014-05-15 10:38:00 | 2774.52000 | 2774.67000 | 2773.31000 | 2773.50000 | 6.0120 | 16675.3900 | 2773.68000 2014-05-15 10:39:00 | 2773.48000 | 2774.63000 | 2773.29000 | 2773.67000 | 31.4860 | 87343.3300 | 2774.03995 2014-05-15 10:40:00 | 2773.67000 | 2774.19000 | 2773.39000 | 2773.39000 | 26.0940 | 72376.0500 | 2773.67004 2014-05-15 10:41:00 | 2773.39000 | 2773.39000 | 2773.00000 | 2773.02000 | 28.7600 | 79757.6700 | 2773.22000 2014-05-15 10:42:00 | 2773.12000 | 2774.36000 | 2773.10000 | 2773.55000 | 14.9190 | 41376.2100 | 2773.38999 2014-05-15 10:43:00 | 2773.10000 | 2774.87000 | 2773.08000 | 2774.87000 | 15.8270 | 43903.7900 | 2773.97998 2014-05-15 10:44:00 | 2774.96000 | 2778.00000 | 2774.17000 | 2775.31000 | 53.8861 | 149572.1100 | 2775.70992 2014-05-15 10:45:00 | 2775.37000 | 2777.15000 | 2774.41000 | 2776.75000 | 38.0769 | 105707.3100 | 2776.14996 2014-05-15 10:46:00 | 2775.90000 | 2778.58000 | 2775.90000 | 2778.00000 | 28.0990 | 78042.4200 | 2777.40999 2014-05-15 10:47:00 | 2777.80000 | 2778.99000 | 2776.52000 | 2776.89000 | 39.2660 | 109067.1900 | 2777.64994 2014-05-15 10:48:00 | 2777.36000 | 2777.44000 | 2777.00000 | 2777.00000 | 3.1700 | 8803.9800 | 2777.28000 2014-05-15 10:49:00 | 2777.12000 | 2778.00000 | 2777.10000 | 2778.00000 | 37.1900 | 103308.9200 | 2777.87000 2014-05-15 10:50:00 | 2778.19000 | 2779.04000 | 2777.43000 | 2777.78000 | 96.7269 | 268713.1300 | 2778.05989 2014-05-15 10:51:00 | 2778.55000 | 2778.85000 | 2777.63000 | 2778.85000 | 16.3760 | 45498.7500 | 2778.37998 2014-05-15 10:52:00 | 2779.07000 | 2779.22000 | 2778.52000 | 2778.52000 | 4.6260 | 12855.8000 | 2779.02999 2014-05-15 10:53:00 | 2776.26000 | 2777.92000 | 2776.23000 | 2777.02000 | 30.1950 | 83848.8000 | 2776.90995 2014-05-15 10:54:00 | 2777.27000 | 2777.27000 | 2777.00000 | 2777.02000 | 12.3890 | 34405.6800 | 2777.11000 2014-05-15 10:55:00 | 2777.02000 | 2778.30000 | 2777.00000 | 2777.65000 | 11.6020 | 32223.7000 | 2777.43001 2014-05-15 10:56:00 | 2778.23000 | 2780.00000 | 2778.23000 | 2780.00000 | 69.3170 | 192679.7200 | 2779.68992 2014-05-15 10:57:00 | 2780.03000 | 2780.12000 | 2778.64000 | 2779.56000 | 46.7929 | 130062.3300 | 2779.53005 2014-05-15 10:58:00 | 2778.79000 | 2779.90000 | 2778.23000 | 2778.78000 | 27.8890 | 77506.3700 | 2779.09999 2014-05-15 10:59:00 | 2778.34000 | 2779.80000 | 2778.32000 | 2779.80000 | 22.0560 | 61291.1500 | 2778.88997 2014-05-15 11:00:00 | 2779.48000 | 2780.00000 | 2778.98000 | 2779.00000 | 45.7280 | 127088.1500 | 2779.21997 2014-05-15 11:01:00 | 2778.16000 | 2778.16000 | 2777.32000 | 2778.15000 | 8.2000 | 22774.6900 | 2777.40000 2014-05-15 11:02:00 | 2778.42000 | 2778.96000 | 2777.10000 | 2777.20000 | 43.8771 | 121899.2300 | 2778.19995 2014-05-15 11:03:00 | 2777.70000 | 2778.54000 | 2776.25000 | 2776.25000 | 30.9120 | 85860.3200 | 2777.57002 2014-05-15 11:04:00 | 2776.22000 | 2778.40000 | 2776.22000 | 2776.45000 | 10.8040 | 30004.4900 | 2777.17002 2014-05-15 11:05:00 | 2777.91000 | 2777.91000 | 2775.00000 | 2775.00000 | 49.1220 | 136369.6300 | 2776.14004 2014-05-15 11:06:00 | 2774.97000 | 2775.05000 | 2774.30000 | 2774.38000 | 12.4330 | 34496.7400 | 2774.61001 2014-05-15 11:07:00 | 2775.53000 | 2776.00000 | 2774.37000 | 2774.48000 | 30.2960 | 84065.1700 | 2774.78996 2014-05-15 11:08:00 | 2775.56000 | 2775.76000 | 2774.47000 | 2774.47000 | 50.0180 | 138819.5100 | 2775.38996 2014-05-15 11:09:00 | 2774.62000 | 2775.32000 | 2773.98000 | 2774.00000 | 51.9189 | 144035.0900 | 2774.22998 2014-05-15 11:10:00 | 2773.02000 | 2777.52000 | 2772.50000 | 2773.94000 | 53.6281 | 148709.5900 | 2772.97996 2014-05-15 11:11:00 | 2773.98000 | 2774.81000 | 2772.08000 | 2772.08000 | 31.8000 | 88194.4000 | 2773.41000 2014-05-15 11:12:00 | 2772.08000 | 2773.00000 | 2771.08000 | 2773.00000 | 36.7690 | 101925.3700 | 2772.04999 2014-05-15 11:13:00 | 2773.02000 | 2773.54000 | 2771.15000 | 2771.94000 | 4.8710 | 13508.0300 | 2773.15000 2014-05-15 11:14:00 | 2772.75000 | 2773.35000 | 2772.75000 | 2772.98000 | 5.8290 | 16164.7500 | 2773.16000 2014-05-15 11:15:00 | 2772.12000 | 2773.02000 | 2771.00000 | 2771.64000 | 49.4330 | 137031.2400 | 2772.06005 2014-05-15 11:16:00 | 2771.85000 | 2773.54000 | 2771.77000 | 2772.65000 | 31.3090 | 86808.2100 | 2772.62999 2014-05-15 11:17:00 | 2773.12000 | 2773.46000 | 2772.02000 | 2772.02000 | 18.2330 | 50557.5600 | 2772.86002 2014-05-15 11:18:00 | 2773.09000 | 2773.50000 | 2772.80000 | 2773.25000 | 9.8530 | 27322.8000 | 2773.04001 2014-05-15 11:19:00 | 2773.25000 | 2775.19000 | 2773.25000 | 2773.71000 | 52.9030 | 146761.9500 | 2774.17006 2014-05-15 11:20:00 | 2774.80000 | 2774.90000 | 2773.00000 | 2774.31000 | 30.1280 | 83582.9800 | 2774.25998 2014-05-15 11:21:00 | 2774.85000 | 2774.87000 | 2774.00000 | 2774.87000 | 14.4950 | 40217.0800 | 2774.54997 2014-05-15 11:22:00 | 2773.67000 | 2774.70000 | 2773.25000 | 2774.02000 | 30.2140 | 83813.9400 | 2774.01004 2014-05-15 11:23:00 | 2774.02000 | 2774.58000 | 2773.21000 | 2773.84000 | 45.1269 | 125174.4700 | 2773.82995 2014-05-15 11:24:00 | 2773.61000 | 2774.75000 | 2773.18000 | 2774.75000 | 52.7369 | 146286.9600 | 2773.89994 2014-05-15 11:25:00 | 2773.69000 | 2773.69000 | 2773.56000 | 2773.62000 | 5.8340 | 16181.3800 | 2773.63001 2014-05-15 11:26:00 | 2773.62000 | 2774.48000 | 2773.62000 | 2773.89000 | 10.2780 | 28514.4800 | 2774.31999 2014-05-15 11:27:00 | 2773.99000 | 2774.90000 | 2773.78000 | 2774.90000 | 12.4170 | 34446.3300 | 2774.12999 2014-05-15 11:28:00 | 2774.90000 | 2774.90000 | 2774.07000 | 2774.36000 | 7.4320 | 20618.2400 | 2774.25001 2014-05-15 11:29:00 | 2774.84000 | 2774.84000 | 2773.20000 | 2774.20000 | 20.0810 | 55699.4300 | 2773.74001 2014-05-15 11:30:00 | 2774.20000 | 2774.20000 | 2773.97000 | 2774.20000 | 8.1640 | 22647.0200 | 2774.01001 2014-05-15 11:31:00 | 2774.20000 | 2774.20000 | 2774.20000 | 2774.20000 | 0.0210 | 58.2600 | 2774.20000 2014-05-15 11:32:00 | 2774.40000 | 2774.52000 | 2774.00000 | 2774.00000 | 9.5540 | 26505.2600 | 2774.26001 2014-05-15 11:33:00 | 2774.20000 | 2774.52000 | 2774.20000 | 2774.50000 | 0.1950 | 541.0000 | 2774.35000 2014-05-15 11:34:00 | 2774.01000 | 2774.50000 | 2774.00000 | 2774.02000 | 6.6200 | 18363.9500 | 2774.01000 2014-05-15 11:35:00 | 2774.02000 | 2774.40000 | 2773.79000 | 2774.00000 | 19.0890 | 52950.9300 | 2773.89999 2014-05-15 11:36:00 | 2773.99000 | 2775.00000 | 2773.99000 | 2775.00000 | 22.2910 | 61849.1000 | 2774.62001 2014-05-15 11:37:00 | 2775.04000 | 2776.95000 | 2774.10000 | 2775.53000 | 29.8750 | 82921.9600 | 2775.62995 2014-05-15 11:38:00 | 2775.02000 | 2775.43000 | 2774.43000 | 2775.38000 | 16.1180 | 44726.2600 | 2774.92999 2014-05-15 11:39:00 | 2775.32000 | 2775.59000 | 2775.32000 | 2775.53000 | 5.3570 | 14868.4600 | 2775.51999 2014-05-15 11:40:00 | 2775.42000 | 2775.66000 | 2775.42000 | 2775.55000 | 6.6130 | 18354.4600 | 2775.51001 2014-05-15 11:41:00 | 2775.55000 | 2775.55000 | 2775.40000 | 2775.40000 | 7.1130 | 19741.9200 | 2775.47001 2014-05-15 11:42:00 | 2775.13000 | 2776.71000 | 2775.00000 | 2775.58000 | 7.1790 | 19923.9100 | 2775.30000 2014-05-15 11:43:00 | 2775.10000 | 2775.63000 | 2774.45000 | 2774.98000 | 28.0380 | 77807.0600 | 2775.05998 2014-05-15 11:44:00 | 2774.50000 | 2776.40000 | 2773.57000 | 2773.61000 | 30.5700 | 84816.9600 | 2774.52000 2014-05-15 11:45:00 | 2773.72000 | 2775.63000 | 2773.72000 | 2774.27000 | 10.3470 | 28710.8900 | 2774.79999 2014-05-15 11:46:00 | 2774.45000 | 2775.78000 | 2774.45000 | 2774.49000 | 47.8211 | 132710.6600 | 2775.15002 2014-05-15 11:47:00 | 2774.47000 | 2775.68000 | 2773.62000 | 2773.90000 | 39.8729 | 110647.4300 | 2775.00004 2014-05-15 11:48:00 | 2773.86000 | 2773.87000 | 2773.85998 | 2773.86000 | 25.7780 | 71504.5700 | 2773.85998 2014-05-15 11:49:00 | 2773.88000 | 2774.40000 | 2773.88000 | 2774.40000 | 1.7150 | 4757.3800 | 2773.98000 2014-05-15 11:50:00 | 2774.40000 | 2774.40000 | 2774.40000 | 2774.40000 | 0.0570 | 158.1400 | 2774.40000 2014-05-15 11:51:00 | 2774.37000 | 2774.37000 | 2773.88000 | 2773.88000 | 0.5280 | 1464.6400 | 2773.95000 2014-05-15 11:52:00 | 2774.37000 | 2774.47000 | 2774.34000 | 2774.34000 | 32.5160 | 90213.4700 | 2774.42995 2014-05-15 11:53:00 | 2774.32000 | 2774.47000 | 2774.32000 | 2774.47000 | 23.4680 | 65111.0600 | 2774.45998 2014-05-15 11:54:00 | 2774.47000 | 2774.47000 | 2773.84000 | 2773.84000 | 6.8260 | 18934.9900 | 2773.94999 2014-05-15 11:55:00 | 2773.84000 | 2773.95000 | 2773.22000 | 2773.28000 | 23.2040 | 64359.8700 | 2773.65003 2014-05-15 11:56:00 | 2773.29000 | 2774.44000 | 2773.29000 | 2774.30000 | 10.8440 | 30078.4500 | 2773.74002 2014-05-15 11:57:00 | 2773.84000 | 2774.39000 | 2772.91000 | 2774.39000 | 41.8170 | 115985.6600 | 2773.64995 2014-05-15 11:58:00 | 2774.38000 | 2774.38000 | 2773.25000 | 2773.39000 | 21.2000 | 58805.4300 | 2773.84000 2014-05-15 11:59:00 | . | . | . | . | . | . | . 2014-05-15 12:00:00 | 2773.53000 | 2774.03000 | 2773.53000 | 2774.00000 | 1.4740 | 4088.7900 | 2773.94000 2014-05-15 12:01:00 | 2773.60000 | 2773.62000 | 2773.00000 | 2773.00000 | 8.7820 | 24357.1800 | 2773.53001 2014-05-15 12:02:00 | 2773.48000 | 2773.99000 | 2773.16000 | 2773.99000 | 17.0560 | 47304.3600 | 2773.46998 2014-05-15 12:03:00 | 2773.31000 | 2773.31000 | 2773.00000 | 2773.00000 | 9.6470 | 26752.3900 | 2773.12999 2014-05-15 12:04:00 | 2772.12000 | 2773.06000 | 2772.12000 | 2773.06000 | 8.3900 | 23265.5500 | 2773.01000 2014-05-15 12:05:00 | 2773.49000 | 2773.90000 | 2773.49000 | 2773.90000 | 9.7200 | 26959.0300 | 2773.56000 2014-05-15 12:06:00 | 2773.13000 | 2773.50000 | 2772.98000 | 2773.07000 | 12.5040 | 34675.5200 | 2773.15002 2014-05-15 12:07:00 | 2773.07000 | 2773.89000 | 2773.07000 | 2773.25000 | 2.7700 | 7682.1200 | 2773.33000 2014-05-15 12:08:00 | 2773.32000 | 2773.85000 | 2773.32000 | 2773.85000 | 0.7180 | 1991.5000 | 2773.67000 2014-05-15 12:09:00 | 2773.85000 | 2773.85000 | 2773.08000 | 2773.10000 | 15.5260 | 43058.1900 | 2773.29998 2014-05-15 12:10:00 | 2773.19000 | 2773.81000 | 2772.41000 | 2773.00000 | 10.5590 | 29277.7700 | 2772.78000 2014-05-15 12:11:00 | 2773.01000 | 2773.01000 | 2772.50000 | 2772.50000 | 2.4100 | 6682.8200 | 2772.95000 2014-05-15 12:12:00 | 2772.61000 | 2772.67000 | 2772.60000 | 2772.67000 | 1.5750 | 4366.9100 | 2772.64000 2014-05-15 12:13:00 | 2772.69000 | 2773.03000 | 2772.10000 | 2772.10000 | 18.6030 | 51580.2700 | 2772.69002 2014-05-15 12:14:00 | 2773.01000 | 2773.51000 | 2773.01000 | 2773.47000 | 25.7930 | 71527.3300 | 2773.13003 2014-05-15 12:15:00 | 2773.47000 | 2773.47000 | 2772.62000 | 2772.62000 | 0.7710 | 2138.1000 | 2773.16000 2014-05-15 12:16:00 | 2772.19000 | 2773.26000 | 2772.00000 | 2773.26000 | 75.6550 | 209747.3700 | 2772.41986 2014-05-15 12:17:00 | 2773.00000 | 2773.04000 | 2773.00000 | 2773.00000 | 12.2180 | 33880.5800 | 2773.00999 2014-05-15 12:18:00 | . | . | . | . | . | . | . 2014-05-15 12:19:00 | . | . | . | . | . | . | . 2014-05-15 12:20:00 | 2772.10000 | 2772.34000 | 2770.10000 | 2771.91000 | 85.8579 | 237963.7700 | 2771.59994 2014-05-15 12:21:00 | 2770.43000 | 2771.73000 | 2770.10000 | 2770.13000 | 81.4180 | 225593.8000 | 2770.80994 2014-05-15 12:22:00 | 2770.21000 | 2770.21000 | 2770.10000 | 2770.16000 | 8.4290 | 23349.6500 | 2770.16000 2014-05-15 12:23:00 | 2770.12000 | 2774.47000 | 2770.00000 | 2771.02000 | 65.0601 | 180251.6100 | 2770.54000 2014-05-15 12:24:00 | 2771.04000 | 2772.13000 | 2771.02000 | 2771.91000 | 44.5760 | 123538.0500 | 2771.39994 2014-05-15 12:25:00 | 2772.14000 | 2773.00000 | 2767.00000 | 2772.30000 | 26.0740 | 72263.8800 | 2771.49004 2014-05-15 12:26:00 | 2771.80000 | 2772.73000 | 2770.10000 | 2770.10000 | 30.3910 | 84241.2500 | 2771.91001 2014-05-15 12:27:00 | 2770.12000 | 2771.01000 | 2770.12000 | 2771.01000 | 8.9380 | 24765.8600 | 2770.84999 2014-05-15 12:28:00 | . | . | . | . | . | . | . 2014-05-15 12:29:00 | . | . | . | . | . | . | . 2014-05-15 12:30:00 | . | . | . | . | . | . | . 2014-05-15 12:31:00 | 2771.01000 | 2771.46000 | 2770.02000 | 2770.05000 | 29.5510 | 81872.1900 | 2770.54001 2014-05-15 12:32:00 | 2770.62000 | 2771.80000 | 2770.62000 | 2770.68000 | 24.9930 | 69268.6700 | 2771.52003 2014-05-15 12:33:00 | 2771.00000 | 2771.78000 | 2770.68000 | 2771.22000 | 24.8460 | 68860.4200 | 2771.48996 2014-05-15 12:34:00 | 2771.22000 | 2771.22000 | 2770.57000 | 2770.62000 | 1.6290 | 4513.3500 | 2770.63000 2014-05-15 12:35:00 | 2771.18000 | 2771.18000 | 2770.62000 | 2770.62000 | 4.2420 | 11752.9800 | 2770.62000 2014-05-15 12:36:00 | 2770.62000 | 2771.78000 | 2770.62000 | 2771.22000 | 2.2430 | 6215.7500 | 2771.18000 2014-05-15 12:37:00 | 2771.78000 | 2771.78000 | 2771.22000 | 2771.78000 | 2.4610 | 6820.7500 | 2771.53000 2014-05-15 12:38:00 | 2771.20000 | 2771.78000 | 2771.20000 | 2771.20000 | 1.8050 | 5002.1500 | 2771.27000 2014-05-15 12:39:00 | 2771.76000 | 2772.00000 | 2770.05000 | 2771.02000 | 36.8160 | 102023.7900 | 2771.17995 2014-05-15 12:40:00 | 2771.48000 | 2771.50000 | 2771.48000 | 2771.50000 | 1.4000 | 3880.1000 | 2771.50000 2014-05-15 12:41:00 | 2771.50000 | 2771.50000 | 2771.50000 | 2771.50000 | 0.4000 | 1108.6000 | 2771.50000 2014-05-15 12:42:00 | 2771.50000 | 2771.52000 | 2771.04000 | 2771.43000 | 8.3980 | 23273.0500 | 2771.25999 2014-05-15 12:43:00 | 2771.07000 | 2771.38000 | 2771.06000 | 2771.22000 | 1.7900 | 4960.6000 | 2771.28000 2014-05-15 12:44:00 | 2771.22000 | 2772.94000 | 2771.18000 | 2771.78000 | 45.5151 | 126172.2900 | 2772.09992 2014-05-15 12:45:00 | 2771.81000 | 2772.82000 | 2770.00000 | 2770.31000 | 95.9942 | 266035.3500 | 2771.37014 2014-05-15 12:46:00 | 2770.30000 | 2770.37000 | 2769.08000 | 2770.35000 | 31.8720 | 88281.7300 | 2769.88002 2014-05-15 12:47:00 | 2770.52000 | 2771.03000 | 2768.81000 | 2769.02000 | 30.9560 | 85748.6600 | 2770.01995 2014-05-15 12:48:00 | 2769.02000 | 2769.70000 | 2769.02000 | 2769.28000 | 6.3500 | 17584.3200 | 2769.18000 2014-05-15 12:49:00 | 2769.55000 | 2769.57000 | 2769.02000 | 2769.53000 | 3.3860 | 9377.2900 | 2769.43000 2014-05-15 12:50:00 | 2769.59000 | 2770.00000 | 2769.59000 | 2770.00000 | 10.0750 | 27906.0200 | 2769.83002 2014-05-15 12:51:00 | 2770.02000 | 2772.84000 | 2770.00000 | 2771.13000 | 7.0740 | 19611.1000 | 2772.28001 2014-05-15 12:52:00 | 2771.39000 | 2772.57000 | 2771.24000 | 2771.68000 | 12.2120 | 33849.8300 | 2771.85001 2014-05-15 12:53:00 | 2772.37000 | 2773.90000 | 2771.33000 | 2771.73000 | 71.5560 | 198409.0900 | 2772.77990 2014-05-15 12:54:00 | 2772.10000 | 2772.16000 | 2772.10000 | 2772.16000 | 0.3040 | 842.7200 | 2772.12000 2014-05-15 12:55:00 | 2772.21000 | 2773.30000 | 2770.70000 | 2772.02000 | 30.5609 | 84714.0300 | 2771.97001 2014-05-15 12:56:00 | 2772.02000 | 2773.75000 | 2771.87000 | 2772.38000 | 30.9350 | 85781.5500 | 2772.95994 2014-05-15 12:57:00 | 2772.38000 | 2772.40000 | 2772.38000 | 2772.38000 | 0.9840 | 2728.0300 | 2772.38000 2014-05-15 12:58:00 | 2772.38000 | 2774.47000 | 2772.33000 | 2774.47000 | 24.0900 | 66823.3100 | 2773.90000 2014-05-15 12:59:00 | 2774.47000 | 2775.27000 | 2773.59000 | 2774.04000 | 32.8270 | 91088.4600 | 2774.79996 2014-05-15 13:00:00 | 2774.19000 | 2775.16000 | 2773.65000 | 2774.81000 | 11.8500 | 32871.3100 | 2773.95000 2014-05-15 13:01:00 | 2774.48000 | 2775.12000 | 2773.56000 | 2773.56000 | 17.8790 | 49604.1500 | 2774.43999 2014-05-15 13:02:00 | 2773.12000 | 2774.06000 | 2773.12000 | 2773.96000 | 3.9970 | 11086.9900 | 2773.83000 2014-05-15 13:03:00 | 2773.12000 | 2773.12000 | 2773.00000 | 2773.02000 | 6.6940 | 18562.5800 | 2773.02001 2014-05-15 13:04:00 | . | . | . | . | . | . | . 2014-05-15 13:05:00 | 2773.88000 | 2773.98000 | 2773.88000 | 2773.98000 | 0.2840 | 787.8000 | 2773.95000 2014-05-15 13:06:00 | 2773.98000 | 2774.00000 | 2773.98000 | 2774.00000 | 6.3950 | 17739.7200 | 2773.99999 2014-05-15 13:07:00 | 2774.00000 | 2774.02000 | 2773.63000 | 2773.77000 | 11.8870 | 32973.0500 | 2773.86999 2014-05-15 13:08:00 | 2773.67000 | 2773.67000 | 2773.52000 | 2773.52000 | 3.9190 | 10869.6300 | 2773.57000 2014-05-15 13:09:00 | 2774.19000 | 2774.19000 | 2771.19000 | 2772.52000 | 59.9589 | 166257.7300 | 2772.85998 2014-05-15 13:10:00 | 2772.24000 | 2772.58000 | 2771.29000 | 2772.41000 | 24.8550 | 68902.4700 | 2772.17995 2014-05-15 13:11:00 | 2771.88000 | 2772.52000 | 2771.35000 | 2772.45000 | 34.2050 | 94814.8700 | 2771.95994 2014-05-15 13:12:00 | 2772.51000 | 2773.00000 | 2771.20000 | 2771.62000 | 27.7830 | 77010.7000 | 2771.86003 2014-05-15 13:13:00 | 2772.02000 | 2773.00000 | 2772.01000 | 2773.00000 | 22.2590 | 61708.0400 | 2772.26999 2014-05-15 13:14:00 | 2773.00000 | 2773.07000 | 2772.00000 | 2772.00000 | 22.9470 | 63620.6500 | 2772.49998 2014-05-15 13:15:00 | 2772.12000 | 2773.02000 | 2771.22000 | 2772.13000 | 26.1970 | 72622.0600 | 2772.14997 2014-05-15 13:16:00 | 2772.15000 | 2773.74000 | 2771.28000 | 2772.81000 | 50.4470 | 139888.5100 | 2772.97995 2014-05-15 13:17:00 | 2772.82000 | 2773.41000 | 2771.22000 | 2771.98000 | 26.8040 | 74310.4000 | 2772.36004 2014-05-15 13:18:00 | 2771.98000 | 2772.00000 | 2771.23000 | 2772.00000 | 1.9500 | 5405.3100 | 2771.96000 2014-05-15 13:19:00 | 2772.00000 | 2772.00000 | 2771.34000 | 2771.34000 | 1.1280 | 3126.2000 | 2771.46000 2014-05-15 13:20:00 | 2772.00000 | 2772.00000 | 2771.99000 | 2771.99000 | 1.1830 | 3279.2700 | 2771.99000 2014-05-15 13:21:00 | . | . | . | . | . | . | . 2014-05-15 13:22:00 | 2771.99000 | 2771.99000 | 2771.35000 | 2771.35000 | 0.0790 | 218.9600 | 2771.70000 2014-05-15 13:23:00 | 2771.98000 | 2772.00000 | 2771.39000 | 2771.87000 | 4.2160 | 11685.8000 | 2771.76999 2014-05-15 13:24:00 | 2771.67000 | 2771.67000 | 2771.20000 | 2771.20000 | 2.1800 | 6041.4700 | 2771.32000 2014-05-15 13:25:00 | 2771.23000 | 2771.88000 | 2771.23000 | 2771.88000 | 0.3810 | 1055.9900 | 2771.63000 2014-05-15 13:26:00 | 2771.88000 | 2772.28000 | 2771.57000 | 2772.28000 | 8.4240 | 23351.1500 | 2771.98001 2014-05-15 13:27:00 | 2772.28000 | 2773.19000 | 2772.09000 | 2772.22000 | 8.6570 | 24000.0700 | 2772.32999 2014-05-15 13:28:00 | 2772.51000 | 2774.50000 | 2772.51000 | 2773.00000 | 44.4751 | 123341.8100 | 2773.27992 2014-05-15 13:29:00 | 2773.00000 | 2773.00000 | 2771.72000 | 2773.00000 | 23.0220 | 63824.0700 | 2772.31002 2014-05-15 13:30:00 | 2772.57000 | 2774.91000 | 2772.57000 | 2774.67000 | 67.1809 | 186355.1100 | 2773.93002 2014-05-15 13:31:00 | 2774.85000 | 2776.97000 | 2774.20000 | 2774.89000 | 23.1110 | 64128.8600 | 2774.82001 2014-05-15 13:32:00 | 2776.65000 | 2776.82000 | 2774.61000 | 2775.48000 | 23.8660 | 66240.2300 | 2775.50997 2014-05-15 13:33:00 | 2776.58000 | 2778.66000 | 2775.46000 | 2777.50000 | 37.9881 | 105487.8800 | 2776.86997 2014-05-15 13:34:00 | 2777.50000 | 2778.46000 | 2775.60000 | 2776.42000 | 31.9560 | 88732.0900 | 2776.69995 2014-05-15 13:35:00 | 2776.73000 | 2778.35000 | 2776.65000 | 2776.65000 | 35.6120 | 98899.7800 | 2777.15003 2014-05-15 13:36:00 | 2774.04000 | 2777.00000 | 2774.02000 | 2776.24000 | 47.5260 | 131913.2200 | 2775.59993 2014-05-15 13:37:00 | 2775.71000 | 2776.00000 | 2775.24000 | 2775.95000 | 14.0620 | 39031.2700 | 2775.66001 2014-05-15 13:38:00 | 2775.95000 | 2775.95000 | 2773.24000 | 2773.60000 | 18.6290 | 51691.0600 | 2774.75999 2014-05-15 13:39:00 | 2774.79000 | 2775.87000 | 2774.79000 | 2775.12000 | 46.3270 | 128572.2200 | 2775.31995 2014-05-15 13:40:00 | 2775.07000 | 2775.93000 | 2775.00000 | 2775.88000 | 5.3960 | 14977.1800 | 2775.60999 2014-05-15 13:41:00 | 2775.88000 | 2776.24000 | 2775.44000 | 2776.24000 | 6.3160 | 17533.0500 | 2775.96999 2014-05-15 13:42:00 | 2776.20000 | 2776.29000 | 2776.00000 | 2776.29000 | 17.5550 | 48734.7200 | 2776.11997 2014-05-15 13:43:00 | 2776.21000 | 2776.95000 | 2776.21000 | 2776.50000 | 3.2770 | 9098.8600 | 2776.58000 2014-05-15 13:44:00 | 2776.80000 | 2777.00000 | 2776.62000 | 2777.00000 | 14.3650 | 39890.0800 | 2776.88997 2014-05-15 13:45:00 | 2777.47000 | 2777.47000 | 2777.12000 | 2777.17000 | 1.0850 | 3013.3000 | 2777.24000 2014-05-15 13:46:00 | 2777.17000 | 2778.88000 | 2777.17000 | 2777.26000 | 33.5859 | 93288.6400 | 2777.60995 2014-05-15 13:47:00 | 2777.31000 | 2778.88000 | 2776.12000 | 2776.52000 | 80.7591 | 224320.4900 | 2777.64997 2014-05-15 13:48:00 | 2776.52000 | 2777.99000 | 2776.50000 | 2777.07000 | 48.0091 | 133340.4100 | 2777.39998 2014-05-15 13:49:00 | 2776.52000 | 2777.05000 | 2776.00000 | 2776.01000 | 21.6550 | 60118.0800 | 2776.17996 2014-05-15 13:50:00 | 2776.27000 | 2776.29000 | 2776.10000 | 2776.10000 | 1.6930 | 4700.2300 | 2776.27000 2014-05-15 13:51:00 | 2776.16000 | 2777.00000 | 2776.16000 | 2777.00000 | 10.6880 | 29675.9100 | 2776.55999 2014-05-15 13:52:00 | 2777.00000 | 2777.80000 | 2777.00000 | 2777.02000 | 8.7990 | 24435.6400 | 2777.09000 2014-05-15 13:53:00 | 2777.02000 | 2777.80000 | 2776.36000 | 2777.02000 | 39.7750 | 110455.8300 | 2777.01993 2014-05-15 13:54:00 | 2777.04000 | 2777.75000 | 2777.00000 | 2777.00000 | 12.8900 | 35795.9000 | 2777.03000 2014-05-15 13:55:00 | 2776.94000 | 2776.96000 | 2776.32000 | 2776.96000 | 1.1290 | 3135.1600 | 2776.94000 2014-05-15 13:56:00 | 2776.96000 | 2777.66000 | 2776.35000 | 2776.35000 | 11.6640 | 32391.5100 | 2777.05002 2014-05-15 13:57:00 | 2777.78000 | 2777.78000 | 2776.49000 | 2777.02000 | 41.5381 | 115358.2700 | 2777.16997 2014-05-15 13:58:00 | 2777.71000 | 2777.73000 | 2777.23000 | 2777.23000 | 3.1740 | 8815.5100 | 2777.41000 2014-05-15 13:59:00 | 2777.77000 | 2778.96000 | 2776.46000 | 2778.96000 | 44.1430 | 122597.1000 | 2777.27005 2014-05-15 14:00:00 | 2778.74000 | 2778.74000 | 2777.39000 | 2777.98000 | 63.1089 | 175335.5400 | 2778.29998 2014-05-15 14:01:00 | 2777.98000 | 2778.02000 | 2776.59000 | 2778.00000 | 34.7290 | 96458.5300 | 2777.45999 2014-05-15 14:02:00 | 2777.94000 | 2777.94000 | 2777.17000 | 2777.50000 | 2.3690 | 6579.9700 | 2777.53000 2014-05-15 14:03:00 | 2778.02000 | 2778.50000 | 2777.54000 | 2778.00000 | 14.5670 | 40472.1100 | 2778.33998 2014-05-15 14:04:00 | 2778.50000 | 2778.95000 | 2778.50000 | 2778.64000 | 20.8570 | 57957.6000 | 2778.80998 2014-05-15 14:05:00 | 2778.96000 | 2778.96000 | 2778.04000 | 2778.04000 | 7.4790 | 20779.2100 | 2778.34000 2014-05-15 14:06:00 | 2778.04000 | 2778.72000 | 2778.00000 | 2778.72000 | 6.0640 | 16846.4800 | 2778.11001 2014-05-15 14:07:00 | 2778.29000 | 2778.65000 | 2778.29000 | 2778.44000 | 16.0600 | 44623.1600 | 2778.53000 2014-05-15 14:08:00 | 2777.53000 | 2778.85000 | 2777.53000 | 2777.65000 | 75.6429 | 210141.9600 | 2778.08008 2014-05-15 14:09:00 | 2778.85000 | 2778.98000 | 2777.67000 | 2778.98000 | 61.2870 | 170294.3900 | 2778.63993 2014-05-15 14:10:00 | 2778.52000 | 2778.52000 | 2778.19000 | 2778.19000 | 0.6170 | 1714.3000 | 2778.45000 2014-05-15 14:11:00 | 2778.19000 | 2778.98000 | 2778.19000 | 2778.98000 | 11.7880 | 32752.0600 | 2778.41999 2014-05-15 14:12:00 | 2778.31000 | 2778.31000 | 2778.02000 | 2778.08000 | 2.5660 | 7128.6300 | 2778.11000 2014-05-15 14:13:00 | 2778.13000 | 2778.13000 | 2778.13000 | 2778.13000 | 0.8180 | 2272.5100 | 2778.13000 2014-05-15 14:14:00 | 2778.03000 | 2778.80000 | 2777.00000 | 2777.00000 | 44.0150 | 122268.0700 | 2777.86992 2014-05-15 14:15:00 | 2777.06000 | 2777.57000 | 2777.06000 | 2777.23000 | 5.9520 | 16530.5700 | 2777.31000 2014-05-15 14:16:00 | 2777.12000 | 2777.12000 | 2777.12000 | 2777.12000 | 0.1260 | 349.9200 | 2777.12000 2014-05-15 14:17:00 | 2777.12000 | 2778.00000 | 2777.07000 | 2778.00000 | 20.2090 | 56124.8000 | 2777.21999 2014-05-15 14:18:00 | 2777.82000 | 2777.82000 | 2777.80000 | 2777.80000 | 1.1500 | 3194.4900 | 2777.82000 2014-05-15 14:19:00 | 2777.82000 | 2777.82000 | 2776.97000 | 2777.08000 | 17.7800 | 49375.6900 | 2777.04000 2014-05-15 14:20:00 | 2777.12000 | 2778.00000 | 2777.07000 | 2777.98000 | 4.5500 | 12638.0900 | 2777.60000 2014-05-15 14:21:00 | 2777.80000 | 2777.80000 | 2777.74000 | 2777.74000 | 0.3860 | 1072.2100 | 2777.76000 2014-05-15 14:22:00 | 2777.50000 | 2777.50000 | 2777.34000 | 2777.38000 | 6.4720 | 17975.4500 | 2777.42000 2014-05-15 14:23:00 | 2778.52000 | 2778.52000 | 2777.10000 | 2778.51000 | 4.4120 | 12258.0900 | 2778.35000 2014-05-15 14:24:00 | 2778.41000 | 2778.97000 | 2777.38000 | 2778.94000 | 72.5101 | 201424.2600 | 2777.88000 2014-05-15 14:25:00 | 2778.97000 | 2779.30000 | 2778.57000 | 2779.30000 | 14.5370 | 40397.5700 | 2778.94998 2014-05-15 14:26:00 | 2779.93000 | 2779.99000 | 2778.25000 | 2778.54000 | 29.5040 | 81988.0000 | 2778.88004 2014-05-15 14:27:00 | 2778.65000 | 2779.89000 | 2778.10000 | 2778.56000 | 63.3340 | 176003.2700 | 2778.97009 2014-05-15 14:28:00 | 2779.55000 | 2779.61000 | 2778.38000 | 2779.59000 | 51.0610 | 141906.7300 | 2779.16002 2014-05-15 14:29:00 | 2779.08000 | 2779.14000 | 2779.08000 | 2779.14000 | 1.7920 | 4980.1500 | 2779.10000 2014-05-15 14:30:00 | 2779.23000 | 2779.33000 | 2779.12000 | 2779.32000 | 5.3620 | 14902.6800 | 2779.31000 2014-05-15 14:31:00 | 2779.32000 | 2779.32000 | 2779.08000 | 2779.08000 | 3.8990 | 10836.4300 | 2779.28000 2014-05-15 14:32:00 | 2779.08000 | 2779.22000 | 2779.06000 | 2779.06000 | 4.6380 | 12889.6600 | 2779.14000 2014-05-15 14:33:00 | 2779.06000 | 2779.06000 | 2778.15000 | 2778.15000 | 1.9010 | 5282.8500 | 2778.98000 2014-05-15 14:34:00 | 2778.97000 | 2779.00000 | 2778.15000 | 2779.00000 | 83.3361 | 231590.2600 | 2778.98988 2014-05-15 14:35:00 | 2779.00000 | 2779.00000 | 2778.06000 | 2778.76000 | 8.1840 | 22737.7000 | 2778.31001 2014-05-15 14:36:00 | 2778.70000 | 2778.76000 | 2778.22000 | 2778.76000 | 1.4550 | 4043.0800 | 2778.75000 2014-05-15 14:37:00 | 2778.76000 | 2778.76000 | 2778.20000 | 2778.76000 | 4.3430 | 12067.7600 | 2778.67000 2014-05-15 14:38:00 | 2778.76000 | 2778.76000 | 2778.05000 | 2778.19000 | 10.5590 | 29336.8800 | 2778.38000 2014-05-15 14:39:00 | 2778.73000 | 2778.76000 | 2778.21000 | 2778.76000 | 8.0960 | 22494.1200 | 2778.41999 2014-05-15 14:40:00 | 2778.24000 | 2778.54000 | 2777.54000 | 2778.04000 | 8.4900 | 23587.7600 | 2778.30000 2014-05-15 14:41:00 | 2778.04000 | 2778.65000 | 2778.04000 | 2778.16000 | 5.7910 | 16090.8600 | 2778.60000 2014-05-15 14:42:00 | 2778.16000 | 2778.20000 | 2777.60000 | 2777.60000 | 5.2860 | 14684.6000 | 2778.01999 2014-05-15 14:43:00 | 2777.52000 | 2777.52000 | 2777.50000 | 2777.52000 | 2.3490 | 6524.3600 | 2777.51000 2014-05-15 14:44:00 | 2777.53000 | 2777.53000 | 2776.96000 | 2777.04000 | 65.1769 | 181003.4700 | 2777.10993 2014-05-15 14:45:00 | 2777.04000 | 2777.67000 | 2772.10000 | 2772.12000 | 79.1510 | 219686.0500 | 2775.53003 2014-05-15 14:46:00 | 2772.22000 | 2772.22000 | 2770.00000 | 2770.97000 | 83.3929 | 231072.6800 | 2770.89009 2014-05-15 14:47:00 | 2770.97000 | 2772.77000 | 2770.02000 | 2772.00000 | 55.8090 | 154659.4600 | 2771.22998 2014-05-15 14:48:00 | 2772.44000 | 2774.74000 | 2771.02000 | 2771.50000 | 75.1131 | 208326.9900 | 2773.51008 2014-05-15 14:49:00 | 2771.47000 | 2772.52000 | 2771.02000 | 2772.00000 | 12.4130 | 34410.6800 | 2772.15001 2014-05-15 14:50:00 | 2772.11000 | 2772.84000 | 2771.35000 | 2771.35000 | 5.3930 | 14947.4200 | 2771.63001 2014-05-15 14:51:00 | 2771.36000 | 2772.84000 | 2771.35000 | 2772.36000 | 17.5380 | 48610.7400 | 2771.73999 2014-05-15 14:52:00 | 2772.02000 | 2773.96000 | 2772.02000 | 2773.88000 | 46.5140 | 129004.6800 | 2773.46007 2014-05-15 14:53:00 | 2773.54000 | 2774.64000 | 2772.90000 | 2774.08000 | 10.4380 | 28950.1200 | 2773.52999 2014-05-15 14:54:00 | 2774.11000 | 2775.79000 | 2773.28000 | 2774.05000 | 37.9120 | 105188.4800 | 2774.54003 2014-05-15 14:55:00 | 2774.12000 | 2774.82000 | 2774.03000 | 2774.05000 | 8.7620 | 24307.7800 | 2774.23001 2014-05-15 14:56:00 | 2774.05000 | 2774.10000 | 2771.50000 | 2772.80000 | 14.5540 | 40366.7000 | 2773.58002 2014-05-15 14:57:00 | 2771.94000 | 2773.05000 | 2771.61000 | 2771.94000 | 27.7820 | 77014.9300 | 2772.12002 2014-05-15 14:58:00 | 2772.00000 | 2773.90000 | 2772.00000 | 2772.00000 | 45.0050 | 124779.4000 | 2772.56992 2014-05-15 14:59:00 | 2772.00000 | 2773.82000 | 2771.94000 | 2771.94000 | 44.4830 | 123335.6800 | 2772.65005 2014-05-15 15:00:00 | 2772.04000 | 2773.48000 | 2772.02000 | 2773.00000 | 38.5749 | 106971.0100 | 2773.06993 2014-05-15 15:01:00 | 2773.02000 | 2773.06000 | 2772.00000 | 2772.27000 | 18.7530 | 51990.3600 | 2772.38002 2014-05-15 15:02:00 | 2772.02000 | 2772.03000 | 2772.02000 | 2772.02000 | 3.0960 | 8582.2000 | 2772.03000 2014-05-15 15:03:00 | 2772.75000 | 2772.75000 | 2772.03000 | 2772.48000 | 10.8820 | 30167.7000 | 2772.26001 2014-05-15 15:04:00 | 2772.49000 | 2772.49000 | 2772.06000 | 2772.16000 | 2.2900 | 6348.2800 | 2772.17000 2014-05-15 15:05:00 | 2772.08000 | 2774.56000 | 2771.95000 | 2773.95000 | 20.2080 | 56028.2500 | 2772.57999 2014-05-15 15:06:00 | 2773.80000 | 2773.80000 | 2773.50000 | 2773.62000 | 3.2430 | 8994.9200 | 2773.64000 2014-05-15 15:07:00 | 2773.68000 | 2773.77000 | 2773.55000 | 2773.55000 | 4.7000 | 13036.5600 | 2773.74000 2014-05-15 15:08:00 | 2773.58000 | 2773.59000 | 2772.66000 | 2773.23000 | 2.1380 | 5929.7700 | 2773.51000 2014-05-15 15:09:00 | 2773.22000 | 2773.22000 | 2773.22000 | 2773.22000 | 0.7850 | 2176.9800 | 2773.22000 2014-05-15 15:10:00 | 2773.88000 | 2774.97000 | 2773.88000 | 2774.97000 | 3.8200 | 10596.5300 | 2773.96000 2014-05-15 15:11:00 | 2774.88000 | 2775.42000 | 2774.00000 | 2774.10000 | 24.7420 | 68655.4300 | 2774.85002 2014-05-15 15:12:00 | 2774.20000 | 2776.84000 | 2774.20000 | 2775.00000 | 28.7330 | 79737.5700 | 2775.12003 2014-05-15 15:13:00 | 2774.96000 | 2774.97000 | 2774.08000 | 2774.73000 | 7.6380 | 21191.3000 | 2774.45999 2014-05-15 15:14:00 | 2774.13000 | 2774.50000 | 2773.91000 | 2773.93000 | 12.0000 | 33289.0200 | 2774.09000 2014-05-15 15:15:00 | 2773.22000 | 2773.24000 | 2773.01000 | 2773.02000 | 13.0750 | 36258.0200 | 2773.07998 2014-05-15 15:16:00 | 2773.03000 | 2773.91000 | 2773.03000 | 2773.82000 | 7.7670 | 21540.9900 | 2773.39999 2014-05-15 15:17:00 | 2773.64000 | 2773.90000 | 2773.03000 | 2773.04000 | 6.2190 | 17247.0500 | 2773.28000 2014-05-15 15:18:00 | 2773.04000 | 2773.04000 | 2773.04000 | 2773.04000 | 0.2000 | 554.6100 | 2773.04000 2014-05-15 15:19:00 | 2773.46000 | 2774.00000 | 2773.09000 | 2773.09000 | 11.6300 | 32257.1500 | 2773.62000 2014-05-15 15:20:00 | 2773.09000 | 2773.09000 | 2773.09000 | 2773.09000 | 4.5300 | 12562.1000 | 2773.09000 2014-05-15 15:21:00 | 2774.00000 | 2774.17000 | 2774.00000 | 2774.17000 | 1.6940 | 4699.3200 | 2774.10000 2014-05-15 15:22:00 | 2774.17000 | 2774.17000 | 2774.17000 | 2774.17000 | 0.3000 | 832.2500 | 2774.17000 2014-05-15 15:23:00 | 2774.47000 | 2774.50000 | 2773.98000 | 2774.00000 | 20.3510 | 56456.2400 | 2774.13001 2014-05-15 15:24:00 | 2775.00000 | 2775.86000 | 2774.33000 | 2774.33000 | 20.5740 | 57087.3000 | 2774.73003 2014-05-15 15:25:00 | 2775.11000 | 2775.82000 | 2774.85000 | 2775.20000 | 52.0231 | 144376.9800 | 2775.25006 2014-05-15 15:26:00 | 2775.17000 | 2775.17000 | 2774.80000 | 2774.80000 | 3.4370 | 9537.7200 | 2775.01000 2014-05-15 15:27:00 | 2774.80000 | 2774.90000 | 2774.76000 | 2774.90000 | 11.0580 | 30684.6300 | 2774.87999 2014-05-15 15:28:00 | . | . | . | . | . | . | . 2014-05-15 15:29:00 | 2774.50000 | 2774.50000 | 2774.50000 | 2774.50000 | 0.4300 | 1193.0400 | 2774.50000 2014-05-15 15:30:00 | 2774.04000 | 2774.40000 | 2773.62000 | 2773.62000 | 9.8220 | 27246.0400 | 2773.98001 2014-05-15 15:31:00 | 2773.75000 | 2773.79000 | 2773.57000 | 2773.57000 | 62.4000 | 173071.9800 | 2773.59000 2014-05-15 15:32:00 | 2773.08000 | 2773.59000 | 2773.00000 | 2773.00000 | 25.1420 | 69721.7600 | 2773.12002 2014-05-15 15:33:00 | 2773.00000 | 2773.12000 | 2772.02000 | 2772.06000 | 50.2469 | 139330.2300 | 2772.90994 2014-05-15 15:34:00 | 2772.06000 | 2772.06000 | 2771.35000 | 2771.35000 | 37.8130 | 104804.4500 | 2771.65004 2014-05-15 15:35:00 | 2771.32000 | 2772.08000 | 2770.50000 | 2770.50000 | 29.8220 | 82646.6600 | 2771.33002 2014-05-15 15:36:00 | 2770.14000 | 2771.87000 | 2770.13000 | 2770.88000 | 70.5950 | 195618.8200 | 2770.99987 2014-05-15 15:37:00 | 2771.16000 | 2772.42000 | 2770.01000 | 2770.92000 | 34.8190 | 96470.2500 | 2770.61999 2014-05-15 15:38:00 | 2771.44000 | 2771.44000 | 2770.82000 | 2771.06000 | 6.2630 | 17355.0600 | 2771.05001 2014-05-15 15:39:00 | 2771.00000 | 2772.00000 | 2770.39000 | 2772.00000 | 17.1830 | 47615.3700 | 2771.07002 2014-05-15 15:40:00 | 2772.00000 | 2772.00000 | 2770.14000 | 2770.14000 | 10.9860 | 30446.5500 | 2771.39998 2014-05-15 15:41:00 | 2770.87000 | 2771.84000 | 2770.87000 | 2770.93000 | 6.3480 | 17590.5900 | 2771.04000 2014-05-15 15:42:00 | 2770.87000 | 2770.96000 | 2770.15000 | 2770.17000 | 28.0850 | 77807.4200 | 2770.42995 2014-05-15 15:43:00 | 2770.17000 | 2770.87000 | 2770.15000 | 2770.30000 | 22.8440 | 63282.4700 | 2770.20003 2014-05-15 15:44:00 | 2771.47000 | 2771.47000 | 2770.33000 | 2771.31000 | 32.6080 | 90354.7100 | 2770.93998 2014-05-15 15:45:00 | 2771.09000 | 2771.09000 | 2770.18000 | 2771.07000 | 1.2500 | 3463.5000 | 2770.80000 2014-05-15 15:46:00 | 2771.07000 | 2771.09000 | 2771.05000 | 2771.05000 | 0.9070 | 2513.3600 | 2771.07000 2014-05-15 15:47:00 | 2771.05000 | 2771.07000 | 2770.97000 | 2770.97000 | 5.5720 | 15440.2800 | 2771.05000 2014-05-15 15:48:00 | 2770.99000 | 2771.24000 | 2770.38000 | 2770.63000 | 6.9620 | 19290.0400 | 2770.76001 2014-05-15 15:49:00 | 2771.50000 | 2771.54000 | 2771.50000 | 2771.54000 | 1.1960 | 3314.7400 | 2771.52000 2014-05-15 15:50:00 | 2771.61000 | 2771.61000 | 2770.30000 | 2770.30000 | 3.9220 | 10867.6500 | 2770.95000 2014-05-15 15:51:00 | . | . | . | . | . | . | . 2014-05-15 15:52:00 | 2771.51000 | 2772.87000 | 2770.99000 | 2772.07000 | 12.7420 | 35319.2800 | 2771.88001 2014-05-15 15:53:00 | 2771.98000 | 2771.98000 | 2771.75000 | 2771.75000 | 14.6200 | 40523.0100 | 2771.75000 2014-05-15 15:54:00 | 2771.05000 | 2774.00000 | 2770.58000 | 2770.58000 | 36.8840 | 102248.6400 | 2772.17005 2014-05-15 15:55:00 | 2771.55000 | 2773.92000 | 2771.55000 | 2773.46000 | 11.8890 | 32962.9100 | 2772.56000 2014-05-15 15:56:00 | 2771.52000 | 2773.40000 | 2771.29000 | 2772.73000 | 16.8860 | 46812.6400 | 2772.27998 2014-05-15 15:57:00 | 2772.82000 | 2773.42000 | 2772.12000 | 2772.49000 | 32.6520 | 90533.6400 | 2772.68002 2014-05-15 15:58:00 | 2772.14000 | 2773.41000 | 2772.14000 | 2773.35000 | 12.9220 | 35821.8800 | 2772.16001 2014-05-15 15:59:00 | 2772.96000 | 2773.18000 | 2772.39000 | 2773.18000 | 18.0300 | 49996.4000 | 2772.96000 2014-05-15 16:00:00 | 2772.98000 | 2773.08000 | 2772.25000 | 2772.25000 | 1.3390 | 3712.9100 | 2772.89000 2014-05-15 16:01:00 | 2773.45000 | 2774.00000 | 2773.45000 | 2773.45000 | 1.5990 | 4434.8600 | 2773.52000 2014-05-15 16:02:00 | 2773.10000 | 2773.45000 | 2772.24000 | 2773.36000 | 45.2440 | 125444.5300 | 2772.62007 2014-05-15 16:03:00 | 2773.27000 | 2773.27000 | 2773.27000 | 2773.27000 | 0.1000 | 277.3300 | 2773.27000 2014-05-15 16:04:00 | 2773.27000 | 2773.41000 | 2772.98000 | 2772.98000 | 3.9650 | 10996.2400 | 2773.32999 2014-05-15 16:05:00 | 2772.93000 | 2772.93000 | 2772.43000 | 2772.43000 | 16.6770 | 46236.3600 | 2772.45998 2014-05-15 16:06:00 | 2772.42000 | 2772.87000 | 2772.33000 | 2772.33000 | 1.5700 | 4352.8300 | 2772.50000 2014-05-15 16:07:00 | 2772.33000 | 2772.84000 | 2772.33000 | 2772.33000 | 2.3000 | 6376.3800 | 2772.34000 2014-05-15 16:08:00 | 2772.74000 | 2772.74000 | 2772.24000 | 2772.50000 | 6.3000 | 17465.8700 | 2772.36000 2014-05-15 16:09:00 | 2772.48000 | 2772.48000 | 2772.48000 | 2772.48000 | 0.0500 | 138.6200 | 2772.48000 2014-05-15 16:10:00 | 2772.48000 | 2772.48000 | 2771.95000 | 2771.95000 | 17.0290 | 47207.4000 | 2772.17999 2014-05-15 16:11:00 | 2771.79000 | 2771.87000 | 2771.10000 | 2771.10000 | 8.5550 | 23712.8400 | 2771.80998 2014-05-15 16:12:00 | 2771.80000 | 2771.81000 | 2771.80000 | 2771.80000 | 1.7850 | 4947.6700 | 2771.80000 2014-05-15 16:13:00 | . | . | . | . | . | . | . 2014-05-15 16:14:00 | 2772.00000 | 2772.52000 | 2772.00000 | 2772.47000 | 3.7480 | 10391.3000 | 2772.49000 2014-05-15 16:15:00 | 2772.47000 | 2773.09000 | 2771.53000 | 2772.71000 | 35.0159 | 97086.2600 | 2772.62995 2014-05-15 16:16:00 | 2772.65000 | 2772.65000 | 2771.92000 | 2772.52000 | 5.7550 | 15955.6300 | 2772.47999 2014-05-15 16:17:00 | 2772.52000 | 2772.52000 | 2772.52000 | 2772.52000 | 0.0500 | 138.6300 | 2772.52000 2014-05-15 16:18:00 | 2772.52000 | 2773.00000 | 2772.00000 | 2772.00000 | 4.8800 | 13531.1400 | 2772.77000 2014-05-15 16:19:00 | 2772.05000 | 2772.99000 | 2772.05000 | 2772.47000 | 8.8240 | 24467.8700 | 2772.88001 2014-05-15 16:20:00 | 2773.09000 | 2773.91000 | 2773.09000 | 2773.33000 | 1.4060 | 3899.5200 | 2773.49000 2014-05-15 16:21:00 | 2772.29000 | 2774.00000 | 2772.21000 | 2773.59000 | 7.2900 | 20216.1300 | 2773.13000 2014-05-15 16:22:00 | 2773.60000 | 2774.00000 | 2772.27000 | 2773.69000 | 15.7110 | 43572.1000 | 2773.35001 2014-05-15 16:23:00 | 2773.41000 | 2774.06000 | 2773.41000 | 2774.06000 | 10.0300 | 27822.1700 | 2773.90000 2014-05-15 16:24:00 | 2774.06000 | 2774.80000 | 2774.06000 | 2774.25000 | 0.7270 | 2016.8700 | 2774.24000 2014-05-15 16:25:00 | 2774.80000 | 2775.77000 | 2774.25000 | 2775.77000 | 24.6300 | 68351.3000 | 2775.12000 2014-05-15 16:26:00 | 2775.84000 | 2777.00000 | 2775.84000 | 2777.00000 | 24.4420 | 67868.2300 | 2776.71002 2014-05-15 16:27:00 | 2778.00000 | 2779.00000 | 2773.28000 | 2773.28000 | 41.4550 | 115172.3700 | 2778.24993 2014-05-15 16:28:00 | 2777.69000 | 2777.81000 | 2776.00000 | 2776.93000 | 14.8180 | 41149.7300 | 2777.00999 2014-05-15 16:29:00 | 2776.02000 | 2776.63000 | 2776.00000 | 2776.00000 | 5.1160 | 14202.9200 | 2776.17999 2014-05-15 16:30:00 | 2776.00000 | 2776.00000 | 2774.96000 | 2775.29000 | 1.0020 | 2780.7100 | 2775.16000 2014-05-15 16:31:00 | 2775.36000 | 2776.00000 | 2775.27000 | 2775.98000 | 4.2690 | 11849.6800 | 2775.75000 2014-05-15 16:32:00 | 2775.95000 | 2775.95000 | 2774.02000 | 2774.02000 | 1.2750 | 3537.4200 | 2774.45000 2014-05-15 16:33:00 | 2774.03000 | 2775.28000 | 2774.00000 | 2774.00000 | 8.2790 | 22967.6900 | 2774.21000 2014-05-15 16:34:00 | 2774.96000 | 2774.96000 | 2773.80000 | 2774.91000 | 15.1080 | 41910.0100 | 2774.02999 2014-05-15 16:35:00 | 2774.95000 | 2774.98000 | 2773.81000 | 2774.26000 | 11.3480 | 31483.9900 | 2774.40999 2014-05-15 16:36:00 | 2774.98000 | 2775.00000 | 2774.11000 | 2774.98000 | 4.7020 | 13047.1200 | 2774.80000 2014-05-15 16:37:00 | 2774.30000 | 2775.00000 | 2774.28000 | 2774.98000 | 1.9070 | 5291.4900 | 2774.77000 2014-05-15 16:38:00 | . | . | . | . | . | . | . 2014-05-15 16:39:00 | . | . | . | . | . | . | . 2014-05-15 16:40:00 | 2774.56000 | 2775.02000 | 2774.56000 | 2775.02000 | 8.1570 | 22634.6800 | 2774.87999 2014-05-15 16:41:00 | 2775.02000 | 2775.58000 | 2774.12000 | 2775.58000 | 15.1770 | 42113.0700 | 2774.79998 2014-05-15 16:42:00 | 2775.58000 | 2776.15000 | 2774.98000 | 2776.15000 | 25.6790 | 71266.4700 | 2775.27999 2014-05-15 16:43:00 | 2776.89000 | 2776.89000 | 2775.96000 | 2775.99000 | 6.1230 | 16997.8100 | 2776.06001 2014-05-15 16:44:00 | 2775.99000 | 2775.99000 | 2775.05000 | 2775.99000 | 1.1710 | 3249.8700 | 2775.29000 2014-05-15 16:45:00 | 2775.99000 | 2776.00000 | 2775.99000 | 2776.00000 | 8.4190 | 23371.0900 | 2775.99000 2014-05-15 16:46:00 | . | . | . | . | . | . | . 2014-05-15 16:47:00 | 2775.99000 | 2776.00000 | 2775.32000 | 2775.42000 | 3.8220 | 10608.6900 | 2775.69000 2014-05-15 16:48:00 | 2776.00000 | 2776.67000 | 2776.00000 | 2776.40000 | 3.6990 | 10269.3100 | 2776.24000 2014-05-15 16:49:00 | . | . | . | . | . | . | . 2014-05-15 16:50:00 | 2775.20000 | 2776.49000 | 2775.20000 | 2776.49000 | 9.1000 | 25265.9300 | 2776.48000 2014-05-15 16:51:00 | 2775.58000 | 2776.41000 | 2775.50000 | 2775.76000 | 4.5490 | 12626.8300 | 2775.74000 2014-05-15 16:52:00 | 2776.08000 | 2776.49000 | 2776.08000 | 2776.49000 | 13.5860 | 37717.9600 | 2776.23998 2014-05-15 16:53:00 | 2776.49000 | 2776.49000 | 2775.85000 | 2776.47000 | 30.2510 | 83979.4700 | 2776.09001 2014-05-15 16:54:00 | 2776.50000 | 2776.50000 | 2776.50000 | 2776.50000 | 0.3810 | 1057.8500 | 2776.50000 2014-05-15 16:55:00 | 2776.80000 | 2777.79000 | 2776.80000 | 2777.79000 | 5.4960 | 15262.4900 | 2777.01999 2014-05-15 16:56:00 | 2777.79000 | 2777.79000 | 2777.13000 | 2777.19000 | 0.8760 | 2433.0300 | 2777.43000 2014-05-15 16:57:00 | 2777.23000 | 2777.23000 | 2777.23000 | 2777.23000 | 0.4880 | 1355.2900 | 2777.23000 2014-05-15 16:58:00 | 2776.27000 | 2777.21000 | 2775.85000 | 2777.21000 | 32.8170 | 91127.3600 | 2776.82997 2014-05-15 16:59:00 | . | . | . | . | . | . | . 2014-05-15 17:00:00 | . | . | . | . | . | . | . 2014-05-15 17:01:00 | 2776.98000 | 2777.04000 | 2775.24000 | 2776.98000 | 8.9120 | 24748.4200 | 2776.98001 2014-05-15 17:02:00 | 2776.99000 | 2777.00000 | 2776.91000 | 2776.91000 | 17.0670 | 47394.8200 | 2776.98998 2014-05-15 17:03:00 | 2775.42000 | 2776.04000 | 2775.42000 | 2776.04000 | 3.2930 | 9139.9300 | 2775.56000 2014-05-15 17:04:00 | 2776.40000 | 2776.51000 | 2776.36000 | 2776.51000 | 2.5710 | 7138.1000 | 2776.39000 2014-05-15 17:05:00 | 2776.40000 | 2776.54000 | 2776.02000 | 2776.54000 | 4.1370 | 11486.1400 | 2776.44000 2014-05-15 17:06:00 | 2776.54000 | 2776.54000 | 2775.24000 | 2776.54000 | 8.1950 | 22753.4700 | 2776.50999 2014-05-15 17:07:00 | 2775.31000 | 2776.02000 | 2774.97000 | 2774.97000 | 11.9920 | 33288.4500 | 2775.89001 2014-05-15 17:08:00 | 2775.01000 | 2775.10000 | 2774.18000 | 2774.18000 | 3.5180 | 9760.5800 | 2774.47000 2014-05-15 17:09:00 | 2775.31000 | 2775.37000 | 2774.29000 | 2774.29000 | 41.5380 | 115267.2000 | 2774.97997 2014-05-15 17:10:00 | 2775.31000 | 2776.00000 | 2775.31000 | 2775.38000 | 21.1360 | 58661.0000 | 2775.40997 2014-05-15 17:11:00 | . | . | . | . | . | . | . 2014-05-15 17:12:00 | 2776.04000 | 2776.89000 | 2776.00000 | 2776.72000 | 9.8900 | 27455.1100 | 2776.05000 2014-05-15 17:13:00 | 2776.00000 | 2776.00000 | 2775.35000 | 2775.35000 | 8.0530 | 22350.6000 | 2775.44001 2014-05-15 17:14:00 | 2775.27000 | 2775.96000 | 2775.27000 | 2775.96000 | 7.1850 | 19940.3800 | 2775.27999 2014-05-15 17:15:00 | 2775.75000 | 2775.98000 | 2774.96000 | 2775.98000 | 19.2400 | 53402.9000 | 2775.62000 2014-05-15 17:16:00 | 2775.94000 | 2775.94000 | 2774.91000 | 2774.91000 | 7.7650 | 21550.8600 | 2775.37999 2014-05-15 17:17:00 | . | . | . | . | . | . | . 2014-05-15 17:18:00 | 2776.00000 | 2776.00000 | 2776.00000 | 2776.00000 | 0.0430 | 119.3700 | 2776.00000 2014-05-15 17:19:00 | 2775.21000 | 2775.21000 | 2775.21000 | 2775.21000 | 0.0420 | 116.5600 | 2775.21000 2014-05-15 17:20:00 | 2775.30000 | 2776.95000 | 2775.30000 | 2776.95000 | 2.7000 | 7495.2100 | 2776.00000 2014-05-15 17:21:00 | 2776.16000 | 2776.21000 | 2776.16000 | 2776.21000 | 12.5790 | 34921.6000 | 2776.18000 2014-05-15 17:22:00 | . | . | . | . | . | . | . 2014-05-15 17:23:00 | 2776.30000 | 2776.30000 | 2776.30000 | 2776.30000 | 0.2000 | 555.2600 | 2776.30000 2014-05-15 17:24:00 | . | . | . | . | . | . | . 2014-05-15 17:25:00 | . | . | . | . | . | . | . 2014-05-15 17:26:00 | . | . | . | . | . | . | . 2014-05-15 17:27:00 | 2776.90000 | 2776.94000 | 2776.85000 | 2776.85000 | 24.1580 | 67084.4300 | 2776.89998 2014-05-15 17:28:00 | 2776.30000 | 2776.30000 | 2775.20000 | 2775.20000 | 5.1830 | 14387.3900 | 2775.88001 2014-05-15 17:29:00 | 2775.50000 | 2777.00000 | 2775.50000 | 2777.00000 | 1.5270 | 4239.3500 | 2776.26000 2014-05-15 17:30:00 | 2775.67000 | 2777.00000 | 2775.67000 | 2777.00000 | 12.1720 | 33792.5400 | 2776.25001 2014-05-15 17:31:00 | 2777.16000 | 2777.22000 | 2776.04000 | 2776.59000 | 3.1900 | 8858.3700 | 2776.92000 2014-05-15 17:32:00 | 2775.98000 | 2777.23000 | 2775.98000 | 2777.23000 | 7.7040 | 21392.6900 | 2776.83001 2014-05-15 17:33:00 | 2777.22000 | 2777.55000 | 2776.98000 | 2777.50000 | 37.2559 | 103472.8000 | 2777.34995 2014-05-15 17:34:00 | 2777.50000 | 2777.50000 | 2777.08000 | 2777.08000 | 0.7620 | 2116.4100 | 2777.44000 2014-05-15 17:35:00 | 2777.50000 | 2777.50000 | 2777.08000 | 2777.08000 | 0.6260 | 1738.7100 | 2777.49000 2014-05-15 17:36:00 | 2777.50000 | 2777.50000 | 2777.04000 | 2777.04000 | 5.3980 | 14990.5400 | 2777.05000 2014-05-15 17:37:00 | 2777.04000 | 2777.04000 | 2777.04000 | 2777.04000 | 0.1000 | 277.7000 | 2777.04000 2014-05-15 17:38:00 | 2777.46000 | 2777.50000 | 2777.46000 | 2777.50000 | 4.6600 | 12943.1100 | 2777.49000 2014-05-15 17:39:00 | 2777.06000 | 2777.06000 | 2777.06000 | 2777.06000 | 0.2550 | 708.1500 | 2777.06000 2014-05-15 17:40:00 | 2777.38000 | 2777.50000 | 2777.33000 | 2777.50000 | 0.3520 | 977.6600 | 2777.44000 2014-05-15 17:41:00 | 2776.72000 | 2776.72000 | 2776.16000 | 2776.16000 | 1.8000 | 4997.6800 | 2776.49000 2014-05-15 17:42:00 | 2777.40000 | 2777.47000 | 2776.04000 | 2776.05000 | 12.9880 | 36065.2100 | 2776.80999 2014-05-15 17:43:00 | 2777.03000 | 2777.50000 | 2775.03000 | 2775.03000 | 10.1910 | 28292.1100 | 2776.19000 2014-05-15 17:44:00 | 2775.04000 | 2775.04000 | 2775.04000 | 2775.04000 | 0.0720 | 199.8000 | 2775.04000 2014-05-15 17:45:00 | . | . | . | . | . | . | . 2014-05-15 17:46:00 | 2776.03000 | 2776.03000 | 2776.02999 | 2776.03000 | 8.8880 | 24673.3500 | 2776.02999 2014-05-15 17:47:00 | 2777.47000 | 2777.47000 | 2776.03000 | 2776.03000 | 4.9080 | 13630.9800 | 2777.30000 2014-05-15 17:48:00 | 2777.47000 | 2777.47000 | 2776.22000 | 2776.71000 | 22.8240 | 63378.4600 | 2776.83003 2014-05-15 17:49:00 | 2777.47000 | 2777.47000 | 2777.26000 | 2777.26000 | 2.3410 | 6501.9200 | 2777.41000 2014-05-15 17:50:00 | 2776.75000 | 2776.88000 | 2776.75000 | 2776.88000 | 0.5290 | 1468.9600 | 2776.87000 2014-05-15 17:51:00 | 2776.96000 | 2776.99000 | 2776.96000 | 2776.96000 | 3.1200 | 8664.1400 | 2776.97000 2014-05-15 17:52:00 | 2776.96000 | 2777.29000 | 2776.95000 | 2776.95000 | 9.3870 | 26069.1800 | 2777.15999 2014-05-15 17:53:00 | 2776.95000 | 2777.46000 | 2776.30000 | 2777.46000 | 1.1260 | 3126.5100 | 2776.65000 2014-05-15 17:54:00 | . | . | . | . | . | . | . 2014-05-15 17:55:00 | . | . | . | . | . | . | . 2014-05-15 17:56:00 | 2777.45000 | 2777.48000 | 2777.45000 | 2777.48000 | 0.8260 | 2294.1800 | 2777.46000 2014-05-15 17:57:00 | 2777.48000 | 2777.48000 | 2777.48000 | 2777.48000 | 0.1970 | 547.1600 | 2777.48000 2014-05-15 17:58:00 | 2777.02000 | 2777.81000 | 2777.00000 | 2777.44000 | 23.7740 | 66028.7800 | 2777.35003 2014-05-15 17:59:00 | 2777.04000 | 2777.79000 | 2777.04000 | 2777.79000 | 1.7350 | 4818.5200 | 2777.25000 2014-05-15 18:00:00 | 2777.79000 | 2777.81000 | 2777.20000 | 2777.23000 | 1.4220 | 3949.5800 | 2777.48000 2014-05-15 18:01:00 | . | . | . | . | . | . | . 2014-05-15 18:02:00 | 2777.17000 | 2777.17003 | 2777.14000 | 2777.17000 | 20.7040 | 57498.5200 | 2777.17003 2014-05-15 18:03:00 | 2777.17000 | 2777.81000 | 2777.14000 | 2777.81000 | 36.8160 | 102244.7300 | 2777.17995 2014-05-15 18:04:00 | . | . | . | . | . | . | . 2014-05-15 18:05:00 | 2777.81000 | 2777.81000 | 2777.81000 | 2777.81000 | 0.6720 | 1866.6900 | 2777.81000 2014-05-15 18:06:00 | 2777.81000 | 2777.81000 | 2777.81000 | 2777.81000 | 0.4250 | 1180.5700 | 2777.81000 2014-05-15 18:07:00 | 2777.81000 | 2777.81000 | 2777.81000 | 2777.81000 | 1.1230 | 3119.4800 | 2777.81000 2014-05-15 18:08:00 | 2777.81000 | 2777.81000 | 2773.00000 | 2773.02000 | 104.7270 | 290534.8100 | 2774.20989 2014-05-15 18:09:00 | 2772.99000 | 2773.11000 | 2772.02000 | 2773.07000 | 17.8460 | 49486.8800 | 2772.99997 2014-05-15 18:10:00 | 2772.02000 | 2772.57000 | 2772.02000 | 2772.40000 | 1.8950 | 5253.1900 | 2772.13000 2014-05-15 18:11:00 | 2772.40000 | 2772.40000 | 2771.00000 | 2771.56000 | 47.7700 | 132405.1400 | 2771.72000 2014-05-15 18:12:00 | 2771.54000 | 2773.00000 | 2771.54000 | 2773.00000 | 29.0220 | 80472.2800 | 2772.80002 2014-05-15 18:13:00 | 2772.00000 | 2774.31000 | 2772.00000 | 2774.22000 | 10.4160 | 28896.6700 | 2774.25998 2014-05-15 18:14:00 | . | . | . | . | . | . | . 2014-05-15 18:15:00 | 2773.60000 | 2774.42000 | 2773.60000 | 2773.77000 | 7.8940 | 21896.7900 | 2773.85001 2014-05-15 18:16:00 | 2774.32000 | 2774.32000 | 2774.31998 | 2774.32000 | 15.9570 | 44269.8200 | 2774.31998 2014-05-15 18:17:00 | 2773.25000 | 2774.52000 | 2773.25000 | 2774.52000 | 12.4080 | 34418.5600 | 2773.89999 2014-05-15 18:18:00 | 2774.52000 | 2774.52000 | 2772.44000 | 2773.90000 | 38.7860 | 107548.0900 | 2772.85994 2014-05-15 18:19:00 | 2773.88000 | 2773.88000 | 2772.98000 | 2772.98000 | 3.7700 | 10454.3800 | 2773.05000 2014-05-15 18:20:00 | 2772.98000 | 2772.98000 | 2771.98000 | 2771.98000 | 1.2510 | 3468.5400 | 2772.62000 2014-05-15 18:21:00 | 2772.28000 | 2772.28000 | 2771.22000 | 2772.22000 | 1.0700 | 2965.5500 | 2771.54000 2014-05-15 18:22:00 | 2772.22000 | 2772.24000 | 2772.00000 | 2772.00000 | 1.0860 | 3010.5600 | 2772.16000 2014-05-15 18:23:00 | 2771.25000 | 2772.00000 | 2771.22000 | 2772.00000 | 1.5060 | 4173.5000 | 2771.25000 2014-05-15 18:24:00 | . | . | . | . | . | . | . 2014-05-15 18:25:00 | 2771.23000 | 2771.23000 | 2771.23000 | 2771.23000 | 0.0720 | 199.5300 | 2771.23000 2014-05-15 18:26:00 | 2771.23000 | 2771.96000 | 2771.21000 | 2771.96000 | 6.6090 | 18319.4200 | 2771.89000 2014-05-15 18:27:00 | 2772.05000 | 2772.40000 | 2772.05000 | 2772.40000 | 1.4730 | 4083.4000 | 2772.16000 2014-05-15 18:28:00 | 2771.65000 | 2772.78000 | 2771.65000 | 2772.40000 | 34.4500 | 95491.2300 | 2771.88000 2014-05-15 18:29:00 | . | . | . | . | . | . | . 2014-05-15 18:30:00 | 2771.62000 | 2773.16000 | 2771.54000 | 2772.12000 | 20.1490 | 55861.0200 | 2772.39999 2014-05-15 18:31:00 | . | . | . | . | . | . | . 2014-05-15 18:32:00 | 2771.73000 | 2771.73000 | 2771.73000 | 2771.73000 | 0.0290 | 80.3800 | 2771.73000 2014-05-15 18:33:00 | 2772.84000 | 2772.84000 | 2771.79000 | 2772.43000 | 13.5450 | 37551.5700 | 2772.35998 2014-05-15 18:34:00 | . | . | . | . | . | . | . 2014-05-15 18:35:00 | 2772.37000 | 2772.39000 | 2772.37000 | 2772.38000 | 1.0510 | 2913.7600 | 2772.37000 2014-05-15 18:36:00 | 2771.88000 | 2772.89000 | 2771.88000 | 2771.93000 | 1.8790 | 5209.9000 | 2772.70000 2014-05-15 18:37:00 | . | . | . | . | . | . | . 2014-05-15 18:38:00 | 2771.86000 | 2772.89000 | 2771.78000 | 2772.40000 | 3.4890 | 9671.4700 | 2771.99000 2014-05-15 18:39:00 | 2771.83000 | 2772.45000 | 2771.70000 | 2772.00000 | 2.5090 | 6954.7500 | 2771.92000 2014-05-15 18:40:00 | . | . | . | . | . | . | . 2014-05-15 18:41:00 | . | . | . | . | . | . | . 2014-05-15 18:42:00 | . | . | . | . | . | . | . 2014-05-15 18:43:00 | 2772.51000 | 2772.54000 | 2772.51000 | 2772.54000 | 1.2050 | 3340.9000 | 2772.53000 2014-05-15 18:44:00 | 2772.03000 | 2772.03000 | 2771.96000 | 2771.96000 | 3.6170 | 10026.3300 | 2772.00000 2014-05-15 18:45:00 | 2771.96000 | 2772.18000 | 2771.45000 | 2771.54000 | 9.9100 | 27468.8400 | 2771.83000 2014-05-15 18:46:00 | 2771.35000 | 2772.36000 | 2771.29000 | 2771.90000 | 20.3020 | 56274.3800 | 2771.86001 2014-05-15 18:47:00 | 2771.54000 | 2772.40000 | 2771.21000 | 2772.40000 | 4.7820 | 13254.5900 | 2771.77000 2014-05-15 18:48:00 | 2771.35000 | 2772.65000 | 2771.35000 | 2772.00000 | 23.8410 | 66082.7500 | 2771.81001 2014-05-15 18:49:00 | . | . | . | . | . | . | . 2014-05-15 18:50:00 | 2772.00000 | 2772.00000 | 2772.00000 | 2772.00000 | 0.0720 | 199.5800 | 2772.00000 2014-05-15 18:51:00 | 2771.60000 | 2772.02000 | 2771.60000 | 2772.02000 | 2.2160 | 6141.9600 | 2771.64000 2014-05-15 18:52:00 | 2772.73000 | 2772.75000 | 2772.40000 | 2772.60000 | 2.4030 | 6662.6600 | 2772.64000 2014-05-15 18:53:00 | . | . | . | . | . | . | . 2014-05-15 18:54:00 | 2772.80000 | 2772.80000 | 2772.80000 | 2772.80000 | 0.2400 | 665.4700 | 2772.80000 2014-05-15 18:55:00 | . | . | . | . | . | . | . 2014-05-15 18:56:00 | 2772.02000 | 2772.80000 | 2772.02000 | 2772.80000 | 0.5780 | 1602.3400 | 2772.21000 2014-05-15 18:57:00 | . | . | . | . | . | . | . 2014-05-15 18:58:00 | . | . | . | . | . | . | . 2014-05-15 18:59:00 | 2772.24000 | 2772.25000 | 2772.24000 | 2772.24000 | 3.4700 | 9619.6800 | 2772.24000 2014-05-15 19:00:00 | 2772.65000 | 2774.40000 | 2772.22000 | 2772.33000 | 8.8770 | 24610.7000 | 2772.40999 2014-05-15 19:01:00 | . | . | . | . | . | . | . 2014-05-15 19:02:00 | 2772.57000 | 2773.20000 | 2772.57000 | 2773.20000 | 13.8420 | 38381.4000 | 2772.82001 2014-05-15 19:03:00 | . | . | . | . | . | . | . 2014-05-15 19:04:00 | . | . | . | . | . | . | . 2014-05-15 19:05:00 | 2773.05000 | 2773.05000 | 2772.82000 | 2772.82000 | 0.9300 | 2578.8900 | 2773.00000 2014-05-15 19:06:00 | . | . | . | . | . | . | . 2014-05-15 19:07:00 | . | . | . | . | . | . | . 2014-05-15 19:08:00 | 2773.27000 | 2773.52000 | 2772.89000 | 2772.99000 | 3.0060 | 8336.5700 | 2773.31000 2014-05-15 19:09:00 | . | . | . | . | . | . | . 2014-05-15 19:10:00 | 2773.84000 | 2774.08000 | 2773.51000 | 2774.08000 | 1.6840 | 4671.3100 | 2773.94000 2014-05-15 19:11:00 | 2773.02000 | 2773.20000 | 2771.00000 | 2771.01000 | 23.9170 | 66313.8700 | 2772.66997 2014-05-15 19:12:00 | 2771.04000 | 2771.60000 | 2770.15000 | 2770.15000 | 73.4550 | 203523.2400 | 2770.71987 2014-05-15 19:13:00 | 2770.15000 | 2772.16000 | 2770.01000 | 2770.01000 | 30.1910 | 83645.8900 | 2770.56001 2014-05-15 19:14:00 | 2770.01000 | 2770.56000 | 2770.00000 | 2770.41000 | 47.5511 | 131721.2100 | 2770.10002 2014-05-15 19:15:00 | 2770.35000 | 2773.51000 | 2770.35000 | 2770.90000 | 19.0220 | 52727.3400 | 2771.91001 2014-05-15 19:16:00 | 2770.88000 | 2772.90000 | 2770.01000 | 2771.45000 | 17.0550 | 47262.8800 | 2771.19997 2014-05-15 19:17:00 | 2771.45000 | 2771.49000 | 2769.21000 | 2769.76000 | 10.2430 | 28375.5000 | 2770.23001 2014-05-15 19:18:00 | 2768.14000 | 2769.62000 | 2768.13000 | 2769.62000 | 17.1980 | 47621.8800 | 2769.03999 2014-05-15 19:19:00 | 2768.82000 | 2768.82000 | 2767.00000 | 2767.00000 | 8.8720 | 24561.4200 | 2768.42001 2014-05-15 19:20:00 | 2767.89000 | 2770.31000 | 2767.89000 | 2768.28000 | 7.7960 | 21588.6500 | 2769.19999 2014-05-15 19:21:00 | 2768.28000 | 2768.28000 | 2767.00000 | 2767.00000 | 6.5240 | 18053.5800 | 2767.26001 2014-05-15 19:22:00 | 2767.00000 | 2768.23000 | 2767.00000 | 2768.23000 | 2.2680 | 6277.9400 | 2768.05000 2014-05-15 19:23:00 | 2767.75000 | 2767.75000 | 2767.00000 | 2767.02000 | 6.0110 | 16636.8200 | 2767.73000 2014-05-15 19:24:00 | 2767.02000 | 2767.60000 | 2767.02000 | 2767.02000 | 19.2620 | 53306.0100 | 2767.42001 2014-05-15 19:25:00 | 2767.02000 | 2767.02000 | 2767.02000 | 2767.02000 | 0.1300 | 359.7100 | 2767.02000 2014-05-15 19:26:00 | 2767.02000 | 2769.84000 | 2767.02000 | 2767.29000 | 5.0910 | 14092.7800 | 2768.18000 2014-05-15 19:27:00 | 2767.29000 | 2768.98000 | 2767.00000 | 2767.17000 | 5.6630 | 15672.6800 | 2767.56001 2014-05-15 19:28:00 | 2767.38000 | 2768.37000 | 2766.76000 | 2768.37000 | 2.2680 | 6276.6300 | 2767.47000 2014-05-15 19:29:00 | 2766.88000 | 2766.88000 | 2766.88000 | 2766.88000 | 8.3900 | 23214.1200 | 2766.88000 2014-05-15 19:30:00 | 2765.06000 | 2765.09000 | 2765.05000 | 2765.09000 | 0.8150 | 2253.5200 | 2765.05000 2014-05-15 19:31:00 | 2766.45000 | 2766.45000 | 2765.05000 | 2765.05000 | 4.1250 | 11409.7500 | 2765.99999 2014-05-15 19:32:00 | 2765.05000 | 2765.10000 | 2765.05000 | 2765.05000 | 3.4020 | 9406.8100 | 2765.08000 2014-05-15 19:33:00 | 2765.05000 | 2765.09000 | 2765.01000 | 2765.02000 | 5.2110 | 14408.6200 | 2765.04000 2014-05-15 19:34:00 | 2765.02000 | 2766.45000 | 2765.00000 | 2765.54000 | 15.5110 | 42896.9400 | 2765.58001 2014-05-15 19:35:00 | . | . | . | . | . | . | . 2014-05-15 19:36:00 | 2765.80000 | 2766.43000 | 2765.04000 | 2766.43000 | 7.9270 | 21925.8700 | 2765.96999 2014-05-15 19:37:00 | 2766.31000 | 2766.31000 | 2765.14000 | 2765.98000 | 4.7220 | 13060.5600 | 2765.90000 2014-05-15 19:38:00 | . | . | . | . | . | . | . 2014-05-15 19:39:00 | 2765.21000 | 2766.01000 | 2765.05000 | 2765.95000 | 3.2710 | 9046.1800 | 2765.57000 2014-05-15 19:40:00 | 2766.43000 | 2766.45000 | 2765.26000 | 2765.95000 | 4.2530 | 11762.7500 | 2765.75000 2014-05-15 19:41:00 | 2765.02000 | 2766.03000 | 2765.00000 | 2765.00000 | 36.6550 | 101351.9400 | 2765.01993 2014-05-15 19:42:00 | 2765.00000 | 2768.00000 | 2764.25000 | 2766.20000 | 42.1061 | 116463.2600 | 2765.94994 2014-05-15 19:43:00 | 2765.82000 | 2765.82000 | 2765.02000 | 2765.02000 | 0.0600 | 165.9300 | 2765.52000 2014-05-15 19:44:00 | 2765.02000 | 2769.16000 | 2765.02000 | 2766.43000 | 6.5520 | 18116.8100 | 2765.08000 2014-05-15 19:45:00 | 2769.32000 | 2769.32000 | 2765.00000 | 2765.00000 | 10.1800 | 28177.7900 | 2767.96000 2014-05-15 19:46:00 | 2766.00000 | 2766.00000 | 2766.00000 | 2766.00000 | 1.0700 | 2959.6200 | 2766.00000 2014-05-15 19:47:00 | 2765.23000 | 2766.00000 | 2765.00000 | 2765.00000 | 8.6090 | 23805.9200 | 2765.24000 2014-05-15 19:48:00 | 2765.98000 | 2765.98000 | 2765.98000 | 2765.98000 | 0.3840 | 1062.1400 | 2765.98000 2014-05-15 19:49:00 | 2765.98000 | 2765.98000 | 2765.98000 | 2765.98000 | 0.0200 | 55.3200 | 2765.98000 2014-05-15 19:50:00 | 2764.78000 | 2766.56000 | 2764.78000 | 2766.56000 | 5.0910 | 14084.4300 | 2766.54000 2014-05-15 19:51:00 | 2765.25000 | 2766.85000 | 2764.56000 | 2764.90000 | 5.9780 | 16533.4700 | 2765.72000 2014-05-15 19:52:00 | 2765.98000 | 2766.00000 | 2764.32000 | 2764.99000 | 13.5690 | 37519.4900 | 2765.09000 2014-05-15 19:53:00 | 2764.50000 | 2765.95000 | 2764.50000 | 2765.39000 | 10.3160 | 28526.7000 | 2765.28999 2014-05-15 19:54:00 | 2766.00000 | 2766.00000 | 2766.00000 | 2766.00000 | 0.5350 | 1479.8100 | 2766.00000 2014-05-15 19:55:00 | 2766.00000 | 2766.00000 | 2764.56000 | 2766.00000 | 11.2500 | 31108.4300 | 2765.19000 2014-05-15 19:56:00 | 2767.35000 | 2767.35000 | 2765.43000 | 2765.43000 | 0.1140 | 315.2900 | 2765.67000 2014-05-15 19:57:00 | 2765.56000 | 2765.56000 | 2765.53000 | 2765.53000 | 1.8410 | 5091.3400 | 2765.53000 2014-05-15 19:58:00 | 2766.47000 | 2767.00000 | 2764.87000 | 2765.85000 | 7.8670 | 21759.5800 | 2765.92999 2014-05-15 19:59:00 | 2765.26000 | 2765.56000 | 2764.56000 | 2765.56000 | 6.5810 | 18197.0100 | 2765.08000 2014-05-15 20:00:00 | 2765.12000 | 2766.68000 | 2764.33000 | 2764.33000 | 21.0440 | 58184.4700 | 2764.90003 2014-05-15 20:01:00 | 2764.33000 | 2766.60000 | 2764.30000 | 2764.95000 | 11.9180 | 32949.3100 | 2764.66999 2014-05-15 20:02:00 | 2765.77000 | 2766.10000 | 2764.25000 | 2764.25000 | 12.6370 | 34940.5900 | 2764.93999 2014-05-15 20:03:00 | 2764.27000 | 2765.97000 | 2764.27000 | 2764.42000 | 7.8990 | 21840.0000 | 2764.91000 2014-05-15 20:04:00 | 2764.27000 | 2764.27000 | 2764.25000 | 2764.27000 | 3.1090 | 8594.1100 | 2764.27000 2014-05-15 20:05:00 | 2764.27000 | 2764.27000 | 2764.25000 | 2764.27000 | 45.0250 | 124460.8300 | 2764.25992 2014-05-15 20:06:00 | 2764.27000 | 2767.00000 | 2764.27000 | 2765.81000 | 7.7180 | 21345.1600 | 2765.62999 2014-05-15 20:07:00 | 2765.90000 | 2767.40000 | 2764.86000 | 2765.16000 | 21.7660 | 60211.2600 | 2766.29997 2014-05-15 20:08:00 | 2765.99000 | 2765.99000 | 2765.99000 | 2765.99000 | 1.9540 | 5404.7400 | 2765.99000 2014-05-15 20:09:00 | 2766.00000 | 2766.00000 | 2765.98000 | 2765.98000 | 2.1360 | 5908.1700 | 2766.00000 2014-05-15 20:10:00 | 2766.00000 | 2766.00000 | 2766.00000 | 2766.00000 | 0.8880 | 2456.2100 | 2766.00000 2014-05-15 20:11:00 | 2766.00000 | 2767.49000 | 2766.00000 | 2767.49000 | 2.5120 | 6948.2800 | 2766.04000 2014-05-15 20:12:00 | 2767.49000 | 2769.46000 | 2767.49000 | 2767.61000 | 11.6340 | 32198.7700 | 2767.64002 2014-05-15 20:13:00 | 2765.29000 | 2771.90000 | 2765.29000 | 2771.89000 | 13.9760 | 38662.5400 | 2766.34998 2014-05-15 20:14:00 | 2769.00000 | 2771.76000 | 2769.00000 | 2771.39000 | 4.3930 | 12173.8000 | 2771.18000 2014-05-15 20:15:00 | 2770.76000 | 2770.76000 | 2770.15000 | 2770.75000 | 7.9650 | 22067.8000 | 2770.59999 2014-05-15 20:16:00 | 2770.98000 | 2771.70000 | 2770.98000 | 2771.68000 | 3.5060 | 9717.1100 | 2771.56999 2014-05-15 20:17:00 | 2771.50000 | 2771.80000 | 2771.50000 | 2771.72000 | 14.4430 | 40031.5400 | 2771.69002 2014-05-15 20:18:00 | 2771.72000 | 2771.80000 | 2768.13000 | 2768.13000 | 22.0830 | 61141.7400 | 2768.72002 2014-05-15 20:19:00 | 2768.13000 | 2768.13000 | 2766.62000 | 2767.62000 | 12.8960 | 35687.5200 | 2767.32998 2014-05-15 20:20:00 | 2771.60000 | 2771.60000 | 2768.47000 | 2768.74000 | 1.9920 | 5519.1400 | 2770.65000 2014-05-15 20:21:00 | 2768.76000 | 2771.10000 | 2768.76000 | 2771.10000 | 30.0920 | 83371.5000 | 2770.55002 2014-05-15 20:22:00 | 2771.12000 | 2772.14000 | 2771.12000 | 2772.14000 | 5.5090 | 15270.9100 | 2771.99000 2014-05-15 20:23:00 | 2772.14000 | 2773.26000 | 2772.14000 | 2773.13000 | 7.9470 | 22038.2100 | 2773.14999 2014-05-15 20:24:00 | 2772.00000 | 2772.27000 | 2769.73000 | 2771.55000 | 11.1970 | 31030.0100 | 2771.27999 2014-05-15 20:25:00 | 2772.11000 | 2772.25000 | 2772.11000 | 2772.25000 | 1.1730 | 3251.7500 | 2772.17000 2014-05-15 20:26:00 | 2772.25000 | 2773.43000 | 2772.11000 | 2772.13000 | 3.9530 | 10959.0400 | 2772.33000 2014-05-15 20:27:00 | 2772.13000 | 2772.53000 | 2772.11000 | 2772.47000 | 5.1450 | 14264.1300 | 2772.42999 2014-05-15 20:28:00 | 2772.49000 | 2773.74000 | 2772.49000 | 2773.61000 | 19.6810 | 54585.2700 | 2773.50001 2014-05-15 20:29:00 | 2773.98000 | 2774.00000 | 2773.98000 | 2774.00000 | 1.3160 | 3650.5800 | 2773.99000 2014-05-15 20:30:00 | 2772.85000 | 2773.45000 | 2772.85000 | 2773.03000 | 4.1160 | 11414.2100 | 2773.12999 2014-05-15 20:31:00 | 2773.03000 | 2773.88000 | 2771.88000 | 2772.13000 | 2.8480 | 7896.0000 | 2772.47000 2014-05-15 20:32:00 | 2771.57000 | 2771.57000 | 2771.57000 | 2771.57000 | 0.0890 | 246.6700 | 2771.57000 2014-05-15 20:33:00 | 2772.58000 | 2772.58000 | 2771.50000 | 2771.50000 | 6.5700 | 18210.8300 | 2771.82000 2014-05-15 20:34:00 | 2772.05000 | 2772.05000 | 2772.05000 | 2772.05000 | 0.0310 | 85.9300 | 2772.05000 2014-05-15 20:35:00 | 2772.05000 | 2772.05000 | 2771.50000 | 2771.50000 | 2.3060 | 6391.1400 | 2771.53000 2014-05-15 20:36:00 | 2771.22000 | 2771.22000 | 2768.06000 | 2768.59000 | 24.5870 | 68077.3900 | 2768.83997 2014-05-15 20:37:00 | 2770.36000 | 2770.36000 | 2770.36000 | 2770.36000 | 9.5000 | 26318.4200 | 2770.36000 2014-05-15 20:38:00 | . | . | . | . | . | . | . 2014-05-15 20:39:00 | 2770.19000 | 2770.28000 | 2770.19000 | 2770.28000 | 1.1780 | 3263.3100 | 2770.21000 2014-05-15 20:40:00 | . | . | . | . | . | . | . 2014-05-15 20:41:00 | 2769.65000 | 2769.65000 | 2769.65000 | 2769.65000 | 0.2310 | 639.7900 | 2769.65000 2014-05-15 20:42:00 | . | . | . | . | . | . | . 2014-05-15 20:43:00 | 2769.15000 | 2769.15000 | 2767.13000 | 2768.43000 | 9.8830 | 27356.0600 | 2767.99001 2014-05-15 20:44:00 | 2767.82000 | 2768.63000 | 2767.49000 | 2768.03000 | 3.7280 | 10320.5000 | 2768.37000 2014-05-15 20:45:00 | 2768.00000 | 2768.00000 | 2767.30000 | 2767.30000 | 7.0680 | 19563.6200 | 2767.90999 2014-05-15 20:46:00 | 2766.63000 | 2766.63000 | 2766.63000 | 2766.63000 | 0.0900 | 249.0000 | 2766.63000 2014-05-15 20:47:00 | 2765.32000 | 2765.32000 | 2765.00000 | 2765.00000 | 9.8790 | 27315.9700 | 2765.05000 2014-05-15 20:48:00 | 2764.96000 | 2764.96000 | 2764.46000 | 2764.46000 | 2.5870 | 7152.1500 | 2764.65000 2014-05-15 20:49:00 | 2764.46000 | 2764.46000 | 2764.23000 | 2764.23000 | 2.5390 | 7018.5700 | 2764.31000 2014-05-15 20:50:00 | 2764.22000 | 2764.22000 | 2764.22000 | 2764.22000 | 5.6690 | 15670.3600 | 2764.22000 2014-05-15 20:51:00 | 2773.92000 | 2773.92000 | 2764.95000 | 2772.18000 | 4.0690 | 11277.5100 | 2771.57000 2014-05-15 20:52:00 | 2773.51000 | 2773.51000 | 2767.27000 | 2767.49000 | 10.8940 | 30183.6800 | 2770.67002 2014-05-15 20:53:00 | 2769.86000 | 2769.86000 | 2768.16000 | 2768.25000 | 5.5400 | 15344.7500 | 2769.81000 2014-05-15 20:54:00 | 2769.85000 | 2771.28000 | 2769.00000 | 2771.28000 | 10.5250 | 29151.9400 | 2769.77998 2014-05-15 20:55:00 | 2771.53000 | 2772.31000 | 2769.83000 | 2770.92000 | 9.6260 | 26678.3800 | 2771.48999 2014-05-15 20:56:00 | 2769.98000 | 2772.26000 | 2768.26000 | 2771.99000 | 10.7980 | 29906.7600 | 2769.65999 2014-05-15 20:57:00 | 2769.48000 | 2770.96000 | 2769.48000 | 2770.07000 | 0.8110 | 2246.9400 | 2770.58000 2014-05-15 20:58:00 | 2770.03000 | 2770.03000 | 2769.72000 | 2770.00000 | 1.0730 | 2972.1800 | 2769.97000 2014-05-15 20:59:00 | 2770.87000 | 2770.89000 | 2770.00000 | 2770.00000 | 1.4730 | 4080.6700 | 2770.31000 2014-05-15 21:00:00 | 2770.89000 | 2772.04000 | 2770.89000 | 2770.95000 | 2.4980 | 6922.1100 | 2771.06000 2014-05-15 21:01:00 | 2771.62000 | 2772.15000 | 2771.26000 | 2772.15000 | 14.2800 | 39578.7000 | 2771.62000 2014-05-15 21:02:00 | 2771.01000 | 2771.59000 | 2771.01000 | 2771.59000 | 1.1100 | 3076.4000 | 2771.53000 2014-05-15 21:03:00 | 2770.27000 | 2770.27000 | 2770.17000 | 2770.17000 | 2.6050 | 7216.4900 | 2770.25000 2014-05-15 21:04:00 | 2770.74000 | 2770.74000 | 2770.74000 | 2770.74000 | 4.8000 | 13299.5500 | 2770.74000 2014-05-15 21:05:00 | 2770.22000 | 2771.68000 | 2770.22000 | 2771.42000 | 2.0840 | 5774.9300 | 2771.08000 2014-05-15 21:06:00 | 2772.02000 | 2772.02000 | 2770.42000 | 2771.20000 | 13.8270 | 38317.8100 | 2771.22999 2014-05-15 21:07:00 | 2771.55000 | 2771.56000 | 2771.55000 | 2771.56000 | 0.2720 | 753.8600 | 2771.56000 2014-05-15 21:08:00 | 2771.36000 | 2771.94000 | 2770.18000 | 2771.54000 | 7.1050 | 19691.2000 | 2771.45999 2014-05-15 21:09:00 | . | . | . | . | . | . | . 2014-05-15 21:10:00 | 2771.03000 | 2771.03000 | 2771.03000 | 2771.03000 | 1.3220 | 3663.3000 | 2771.03000 2014-05-15 21:11:00 | 2771.66000 | 2771.75000 | 2770.52000 | 2771.75000 | 17.4600 | 48384.3900 | 2771.16000 2014-05-15 21:12:00 | 2770.27000 | 2770.27000 | 2770.27000 | 2770.27000 | 0.0100 | 27.7000 | 2770.27000 2014-05-15 21:13:00 | 2771.49000 | 2771.74000 | 2770.50000 | 2770.50000 | 21.7210 | 60194.4600 | 2771.26001 2014-05-15 21:14:00 | 2770.27000 | 2770.27000 | 2770.27000 | 2770.27000 | 0.2200 | 609.4600 | 2770.27000 2014-05-15 21:15:00 | 2771.02000 | 2771.02000 | 2771.02000 | 2771.02000 | 1.7620 | 4882.5400 | 2771.02000 2014-05-15 21:16:00 | 2771.75000 | 2772.30000 | 2771.75000 | 2771.96000 | 2.4700 | 6847.3300 | 2772.20000 2014-05-15 21:17:00 | 2771.45000 | 2771.66000 | 2770.87000 | 2771.10000 | 4.6480 | 12881.6200 | 2771.43000 2014-05-15 21:18:00 | 2771.34000 | 2771.34000 | 2771.34000 | 2771.34000 | 0.0500 | 138.5700 | 2771.34000 2014-05-15 21:19:00 | . | . | . | . | . | . | . 2014-05-15 21:20:00 | 2772.30000 | 2772.34000 | 2772.30000 | 2772.32000 | 6.1450 | 17035.8600 | 2772.30999 2014-05-15 21:21:00 | 2772.32000 | 2772.92000 | 2772.32000 | 2772.32000 | 9.9630 | 27621.0200 | 2772.36001 2014-05-15 21:22:00 | 2772.40000 | 2772.48000 | 2772.32000 | 2772.48000 | 16.3690 | 45381.9600 | 2772.42999 2014-05-15 21:23:00 | 2772.54000 | 2772.54000 | 2772.54000 | 2772.54000 | 0.1500 | 415.8800 | 2772.54000 2014-05-15 21:24:00 | 2772.54000 | 2772.54000 | 2772.30000 | 2772.30000 | 1.4000 | 3881.5000 | 2772.50000 2014-05-15 21:25:00 | 2772.32000 | 2772.48000 | 2772.30000 | 2772.39000 | 5.4990 | 15245.2900 | 2772.38000 2014-05-15 21:26:00 | . | . | . | . | . | . | . 2014-05-15 21:27:00 | 2772.32000 | 2772.38000 | 2772.30000 | 2772.38000 | 2.4740 | 6858.7200 | 2772.32000 2014-05-15 21:28:00 | . | . | . | . | . | . | . 2014-05-15 21:29:00 | 2772.32000 | 2772.32000 | 2772.30000 | 2772.30000 | 4.8140 | 13345.8600 | 2772.30001 2014-05-15 21:30:00 | 2772.98000 | 2772.98000 | 2772.91000 | 2772.91000 | 15.0390 | 41702.6500 | 2772.96999 2014-05-15 21:31:00 | . | . | . | . | . | . | . 2014-05-15 21:32:00 | 2772.87000 | 2772.87000 | 2772.87000 | 2772.87000 | 0.1590 | 440.8900 | 2772.87000 2014-05-15 21:33:00 | 2772.33000 | 2772.33000 | 2772.33000 | 2772.33000 | 0.2500 | 693.0800 | 2772.33000 2014-05-15 21:34:00 | 2772.33000 | 2772.89000 | 2772.33000 | 2772.89000 | 3.8780 | 10752.1500 | 2772.60000 2014-05-15 21:35:00 | . | . | . | . | . | . | . 2014-05-15 21:36:00 | 2773.32000 | 2773.32001 | 2773.32000 | 2773.32000 | 15.7110 | 43571.6300 | 2773.32001 2014-05-15 21:37:00 | 2773.47000 | 2773.82000 | 2772.33000 | 2772.33000 | 3.6920 | 10239.1000 | 2773.32000 2014-05-15 21:38:00 | 2772.62000 | 2772.62000 | 2772.62000 | 2772.62000 | 0.4740 | 1314.2200 | 2772.62000 2014-05-15 21:39:00 | 2773.64000 | 2774.20000 | 2772.63000 | 2774.20000 | 8.5210 | 23636.8900 | 2773.96000 2014-05-15 21:40:00 | 2774.07000 | 2774.20000 | 2773.09000 | 2774.05000 | 8.4090 | 23324.8400 | 2773.79000 2014-05-15 21:41:00 | . | . | . | . | . | . | . 2014-05-15 21:42:00 | . | . | . | . | . | . | . 2014-05-15 21:43:00 | 2774.00000 | 2774.01000 | 2773.87000 | 2773.87000 | 10.5950 | 29390.4000 | 2773.98998 2014-05-15 21:44:00 | 2773.93000 | 2773.95000 | 2773.93000 | 2773.93000 | 1.6900 | 4687.9500 | 2773.94000 2014-05-15 21:45:00 | 2773.93000 | 2773.96000 | 2773.91000 | 2773.96000 | 2.8260 | 7839.1400 | 2773.94000 2014-05-15 21:46:00 | 2773.94000 | 2773.94000 | 2773.94000 | 2773.94000 | 0.9740 | 2701.8200 | 2773.94000 2014-05-15 21:47:00 | 2773.94000 | 2773.94000 | 2773.94000 | 2773.94000 | 0.9500 | 2635.2400 | 2773.94000 2014-05-15 21:48:00 | 2773.94000 | 2773.94000 | 2773.94000 | 2773.94000 | 4.5400 | 12593.6900 | 2773.94000 2014-05-15 21:49:00 | 2773.63000 | 2773.63000 | 2773.63000 | 2773.63000 | 1.2880 | 3572.4400 | 2773.63000 2014-05-15 21:50:00 | 2773.67000 | 2773.67000 | 2773.67000 | 2773.67000 | 5.0000 | 13868.3500 | 2773.67000 2014-05-15 21:51:00 | 2773.96000 | 2774.03000 | 2773.94000 | 2773.94000 | 4.5810 | 12707.5300 | 2773.96000 2014-05-15 21:52:00 | 2773.78000 | 2773.84000 | 2773.78000 | 2773.78000 | 2.4740 | 6862.4100 | 2773.81000 2014-05-15 21:53:00 | 2773.49000 | 2773.89000 | 2773.03000 | 2773.03000 | 0.1730 | 479.8000 | 2773.43000 2014-05-15 21:54:00 | . | . | . | . | . | . | . 2014-05-15 21:55:00 | . | . | . | . | . | . | . 2014-05-15 21:56:00 | 2772.92000 | 2773.50000 | 2772.92000 | 2773.50000 | 4.6830 | 12985.7000 | 2772.94001 2014-05-15 21:57:00 | . | . | . | . | . | . | . 2014-05-15 21:58:00 | . | . | . | . | . | . | . 2014-05-15 21:59:00 | 2773.37000 | 2773.97000 | 2773.23000 | 2773.97000 | 4.9100 | 13617.3300 | 2773.39000 2014-05-15 22:00:00 | . | . | . | . | . | . | . 2014-05-15 22:01:00 | 2773.92000 | 2773.97000 | 2773.92000 | 2773.97000 | 0.7780 | 2158.1400 | 2773.96000 2014-05-15 22:02:00 | 2772.98000 | 2773.03000 | 2772.98000 | 2773.03000 | 0.7980 | 2212.8400 | 2772.98000 2014-05-15 22:03:00 | . | . | . | . | . | . | . 2014-05-15 22:04:00 | . | . | . | . | . | . | . 2014-05-15 22:05:00 | . | . | . | . | . | . | . 2014-05-15 22:06:00 | . | . | . | . | . | . | . 2014-05-15 22:07:00 | 2773.67000 | 2773.67000 | 2773.03000 | 2773.03000 | 1.7220 | 4775.9200 | 2773.47000 2014-05-15 22:08:00 | . | . | . | . | . | . | . 2014-05-15 22:09:00 | 2773.62000 | 2773.98000 | 2773.57000 | 2773.98000 | 4.7920 | 13291.7400 | 2773.73000 2014-05-15 22:10:00 | 2773.68000 | 2773.79000 | 2773.59000 | 2773.61000 | 2.5760 | 7145.2300 | 2773.77000 2014-05-15 22:11:00 | 2773.61000 | 2773.88000 | 2773.61000 | 2773.81000 | 0.1960 | 543.6300 | 2773.63000 2014-05-15 22:12:00 | 2773.98000 | 2774.20000 | 2773.98000 | 2774.19000 | 2.4740 | 6863.3000 | 2774.17000 2014-05-15 22:13:00 | . | . | . | . | . | . | . 2014-05-15 22:14:00 | 2774.19000 | 2774.19000 | 2774.19000 | 2774.19000 | 0.1000 | 277.4200 | 2774.19000 2014-05-15 22:15:00 | 2774.19000 | 2774.30000 | 2774.19000 | 2774.30000 | 6.8200 | 18920.1500 | 2774.22000 2014-05-15 22:16:00 | 2773.85000 | 2774.30000 | 2773.62000 | 2774.30000 | 0.6880 | 1908.3700 | 2773.80000 2014-05-15 22:17:00 | . | . | . | . | . | . | . 2014-05-15 22:18:00 | . | . | . | . | . | . | . 2014-05-15 22:19:00 | . | . | . | . | . | . | . 2014-05-15 22:20:00 | 2773.73000 | 2773.73000 | 2773.73000 | 2773.73000 | 0.0550 | 152.5600 | 2773.73000 2014-05-15 22:21:00 | . | . | . | . | . | . | . 2014-05-15 22:22:00 | . | . | . | . | . | . | . 2014-05-15 22:23:00 | . | . | . | . | . | . | . 2014-05-15 22:24:00 | 2773.73000 | 2773.73000 | 2773.73000 | 2773.73000 | 3.0000 | 8321.1900 | 2773.73000 2014-05-15 22:25:00 | . | . | . | . | . | . | . 2014-05-15 22:26:00 | 2773.73000 | 2773.73000 | 2773.73000 | 2773.73000 | 1.0000 | 2773.7300 | 2773.73000 2014-05-15 22:27:00 | . | . | . | . | . | . | . 2014-05-15 22:28:00 | 2773.65000 | 2774.30000 | 2773.65000 | 2774.30000 | 0.9800 | 2718.4400 | 2773.92000 2014-05-15 22:29:00 | . | . | . | . | . | . | . 2014-05-15 22:30:00 | 2773.59000 | 2773.59000 | 2773.59000 | 2773.59000 | 0.2380 | 660.1100 | 2773.59000 2014-05-15 22:31:00 | 2773.59000 | 2773.90000 | 2773.59000 | 2773.90000 | 0.7140 | 1980.4300 | 2773.71000 2014-05-15 22:32:00 | 2773.59000 | 2773.76000 | 2772.98000 | 2773.58000 | 34.3259 | 95188.9400 | 2773.08995 2014-05-15 22:33:00 | 2773.58000 | 2773.58000 | 2773.58000 | 2773.58000 | 0.0720 | 199.7000 | 2773.58000 2014-05-15 22:34:00 | 2773.50000 | 2774.10000 | 2773.45000 | 2774.10000 | 7.3150 | 20289.3600 | 2773.66999 2014-05-15 22:35:00 | . | . | . | . | . | . | . 2014-05-15 22:36:00 | 2774.15000 | 2774.15000 | 2774.14999 | 2774.15000 | 7.0060 | 19435.6900 | 2774.14999 2014-05-15 22:37:00 | 2774.06000 | 2774.06000 | 2770.82000 | 2770.82000 | 22.7340 | 63033.0400 | 2772.63003 2014-05-15 22:38:00 | 2773.33000 | 2773.33000 | 2769.29000 | 2773.00000 | 13.5410 | 37540.2100 | 2772.34000 2014-05-15 22:39:00 | 2772.97000 | 2772.97000 | 2772.97000 | 2772.97000 | 1.0780 | 2989.2600 | 2772.97000 2014-05-15 22:40:00 | 2771.72000 | 2772.97000 | 2771.32000 | 2772.94000 | 19.9030 | 55173.7000 | 2772.13002 2014-05-15 22:41:00 | 2772.94000 | 2774.40000 | 2772.64000 | 2772.64000 | 10.9540 | 30374.0700 | 2772.87002 2014-05-15 22:42:00 | 2772.64000 | 2774.40000 | 2769.07000 | 2772.18000 | 9.4530 | 26199.9600 | 2771.60001 2014-05-15 22:43:00 | 2773.51000 | 2773.51000 | 2773.51000 | 2773.51000 | 6.0000 | 16641.0600 | 2773.51000 2014-05-15 22:44:00 | 2772.71000 | 2773.93000 | 2772.42000 | 2772.62000 | 11.9570 | 33158.2100 | 2773.11999 2014-05-15 22:45:00 | 2771.86000 | 2773.09000 | 2771.78000 | 2771.78000 | 27.1190 | 75172.8500 | 2771.95999 2014-05-15 22:46:00 | 2772.70000 | 2772.81000 | 2772.70000 | 2772.74000 | 8.4000 | 23291.1300 | 2772.75000 2014-05-15 22:47:00 | 2772.74000 | 2774.40000 | 2772.73000 | 2774.38000 | 34.4490 | 95552.5300 | 2773.73999 2014-05-15 22:48:00 | 2774.17000 | 2774.17000 | 2771.27000 | 2773.22000 | 6.3420 | 17587.0800 | 2773.11000 2014-05-15 22:49:00 | 2771.60000 | 2774.40000 | 2771.52000 | 2772.26000 | 13.5900 | 37673.3400 | 2772.14000 2014-05-15 22:50:00 | 2774.28000 | 2775.97000 | 2772.39000 | 2774.09000 | 43.2241 | 119931.6500 | 2774.65006 2014-05-15 22:51:00 | 2774.15000 | 2775.69000 | 2774.15000 | 2774.81000 | 9.3220 | 25865.6200 | 2774.69001 2014-05-15 22:52:00 | 2775.32000 | 2775.99000 | 2774.23000 | 2775.81000 | 2.8190 | 7822.9100 | 2775.07000 2014-05-15 22:53:00 | 2775.79000 | 2775.79000 | 2772.96000 | 2774.20000 | 12.5130 | 34714.6500 | 2774.29001 2014-05-15 22:54:00 | 2774.05000 | 2775.51000 | 2773.95000 | 2774.00000 | 7.0780 | 19638.8100 | 2774.62999 2014-05-15 22:55:00 | 2773.83000 | 2775.12000 | 2773.76000 | 2774.89000 | 4.6480 | 12895.7000 | 2774.46000 2014-05-15 22:56:00 | 2773.48000 | 2774.72000 | 2773.42000 | 2773.74000 | 16.5610 | 45942.8700 | 2774.16001 2014-05-15 22:57:00 | 2773.84000 | 2775.97000 | 2773.84000 | 2775.97000 | 14.6840 | 40733.8300 | 2774.03002 2014-05-15 22:58:00 | 2774.22000 | 2775.85000 | 2774.22000 | 2774.32000 | 6.2880 | 17450.3600 | 2775.19000 2014-05-15 22:59:00 | 2774.32000 | 2775.30000 | 2774.32000 | 2774.65000 | 6.2580 | 17365.6700 | 2774.95000 2014-05-15 23:00:00 | 2774.32000 | 2775.42000 | 2774.32000 | 2774.32000 | 2.8260 | 7842.5700 | 2775.15000 2014-05-15 23:01:00 | 2774.48000 | 2775.06000 | 2774.48000 | 2774.56000 | 0.8350 | 2316.7300 | 2774.52000 2014-05-15 23:02:00 | 2774.56000 | 2775.97000 | 2774.55000 | 2775.83000 | 9.1660 | 25440.7800 | 2775.55999 2014-05-15 23:03:00 | 2775.48000 | 2775.85000 | 2774.65000 | 2775.85000 | 8.5450 | 23715.2700 | 2775.33998 2014-05-15 23:04:00 | 2775.26000 | 2776.04000 | 2775.26000 | 2776.04000 | 17.7190 | 49187.3800 | 2775.96999 2014-05-15 23:05:00 | 2776.04000 | 2777.91000 | 2776.04000 | 2777.91000 | 14.1600 | 39330.8200 | 2777.60000 2014-05-15 23:06:00 | 2777.91000 | 2778.00000 | 2777.89000 | 2778.00000 | 27.7760 | 77161.3200 | 2777.98996 2014-05-15 23:07:00 | 2778.00000 | 2778.66000 | 2777.78000 | 2778.05000 | 35.1100 | 97534.8700 | 2777.98000 2014-05-15 23:08:00 | 2778.05000 | 2778.62000 | 2773.72000 | 2777.80000 | 37.4110 | 103837.1700 | 2775.58001 2014-05-15 23:09:00 | 2778.06000 | 2778.06000 | 2778.06000 | 2778.06000 | 0.2520 | 700.0700 | 2778.06000 2014-05-15 23:10:00 | 2774.38000 | 2777.59000 | 2773.98000 | 2777.43000 | 51.8861 | 143977.6000 | 2774.87993 2014-05-15 23:11:00 | 2774.93000 | 2775.24000 | 2774.93000 | 2775.22000 | 2.7190 | 7545.6900 | 2775.17000 2014-05-15 23:12:00 | 2775.24000 | 2776.59000 | 2775.00000 | 2776.45000 | 8.9430 | 24818.1900 | 2775.15001 2014-05-15 23:13:00 | 2776.45000 | 2777.21000 | 2775.89000 | 2776.60000 | 2.7130 | 7532.4900 | 2776.44000 2014-05-15 23:14:00 | 2776.60000 | 2776.60000 | 2775.80000 | 2775.80000 | 0.7430 | 2062.8000 | 2776.31000 2014-05-15 23:15:00 | 2775.80000 | 2776.25000 | 2775.05000 | 2775.27000 | 3.6830 | 10222.7600 | 2775.66000 2014-05-15 23:16:00 | 2776.72000 | 2776.72000 | 2775.16000 | 2776.59000 | 16.6310 | 46160.9900 | 2775.60001 2014-05-15 23:17:00 | 2775.28000 | 2776.35000 | 2774.90000 | 2774.90000 | 14.0280 | 38942.1300 | 2776.02999 2014-05-15 23:18:00 | 2776.01000 | 2776.01000 | 2775.22000 | 2775.22000 | 3.5250 | 9784.8100 | 2775.82999 2014-05-15 23:19:00 | 2775.51000 | 2775.94000 | 2774.83000 | 2774.83000 | 9.7380 | 27027.1600 | 2775.42999 2014-05-15 23:20:00 | 2774.81000 | 2774.90000 | 2770.01000 | 2772.46000 | 47.3981 | 131413.5000 | 2772.54997 2014-05-15 23:21:00 | 2772.43000 | 2772.43000 | 2768.01000 | 2768.12000 | 30.0890 | 83334.7500 | 2769.60999 2014-05-15 23:22:00 | 2768.12000 | 2776.45000 | 2768.12000 | 2776.45000 | 1.4070 | 3896.7700 | 2769.56000 2014-05-15 23:23:00 | 2775.19000 | 2776.30000 | 2770.15000 | 2775.30000 | 10.0900 | 27985.6000 | 2773.60000 2014-05-15 23:24:00 | 2772.02000 | 2775.14000 | 2772.02000 | 2775.14000 | 21.0980 | 58512.2600 | 2773.35998 2014-05-15 23:25:00 | 2775.96000 | 2777.00000 | 2772.69000 | 2772.69000 | 8.0390 | 22318.8700 | 2776.32000 2014-05-15 23:26:00 | 2776.45000 | 2776.76000 | 2773.38000 | 2776.76000 | 22.6670 | 62918.9600 | 2775.79998 2014-05-15 23:27:00 | 2774.02000 | 2774.48000 | 2774.02000 | 2774.48000 | 0.1440 | 399.4900 | 2774.22000 2014-05-15 23:28:00 | 2774.51000 | 2776.73000 | 2774.51000 | 2775.81000 | 15.6290 | 43380.4300 | 2775.63999 2014-05-15 23:29:00 | 2775.84000 | 2776.84000 | 2775.84000 | 2776.29000 | 1.9190 | 5327.8500 | 2776.37000 2014-05-15 23:30:00 | 2776.29000 | 2776.29000 | 2776.26000 | 2776.26000 | 0.3180 | 882.8500 | 2776.26000 2014-05-15 23:31:00 | 2776.26000 | 2776.26000 | 2776.26000 | 2776.26000 | 0.0220 | 61.0800 | 2776.26000 2014-05-15 23:32:00 | . | . | . | . | . | . | . 2014-05-15 23:33:00 | 2775.06000 | 2775.06000 | 2774.68000 | 2774.68000 | 1.7290 | 4797.4700 | 2774.71000 2014-05-15 23:34:00 | 2774.46000 | 2775.79000 | 2774.03000 | 2774.18000 | 21.9530 | 60915.3300 | 2774.81002 2014-05-15 23:35:00 | 2774.58000 | 2774.60000 | 2772.60000 | 2772.91000 | 9.8390 | 27288.1900 | 2773.47000 2014-05-15 23:36:00 | . | . | . | . | . | . | . 2014-05-15 23:37:00 | 2772.96000 | 2774.88000 | 2772.88000 | 2773.30000 | 39.4481 | 109392.6000 | 2773.07997 2014-05-15 23:38:00 | 2773.50000 | 2774.90000 | 2773.50000 | 2774.90000 | 10.6100 | 29428.8000 | 2773.69000 2014-05-15 23:39:00 | . | . | . | . | . | . | . 2014-05-15 23:40:00 | . | . | . | . | . | . | . 2014-05-15 23:41:00 | 2774.37000 | 2775.00000 | 2774.00000 | 2774.12000 | 9.7880 | 27157.5400 | 2774.56999 2014-05-15 23:42:00 | 2774.12000 | 2774.98000 | 2774.12000 | 2774.52000 | 0.2310 | 640.8800 | 2774.39000 2014-05-15 23:43:00 | 2774.98000 | 2775.00000 | 2774.98000 | 2775.00000 | 2.7680 | 7681.1900 | 2775.00000 2014-05-15 23:44:00 | 2774.52000 | 2774.52000 | 2773.49000 | 2774.12000 | 3.5420 | 9826.7000 | 2774.34000 2014-05-15 23:45:00 | 2774.16000 | 2774.16000 | 2772.85000 | 2772.85000 | 0.4430 | 1228.8700 | 2773.98000 2014-05-15 23:46:00 | 2773.07000 | 2774.06000 | 2772.25000 | 2774.06000 | 11.4900 | 31861.8600 | 2773.01000 2014-05-15 23:47:00 | 2773.97000 | 2773.97000 | 2772.76000 | 2772.76000 | 1.4610 | 4051.3100 | 2772.97000 2014-05-15 23:48:00 | 2772.72000 | 2772.72000 | 2770.96000 | 2771.92000 | 16.3000 | 45180.3600 | 2771.80000 2014-05-15 23:49:00 | 2771.92000 | 2772.07000 | 2771.92000 | 2772.07000 | 4.2660 | 11825.3100 | 2771.98999 2014-05-15 23:50:00 | 2772.29000 | 2773.65000 | 2770.53000 | 2770.53000 | 17.0940 | 47399.1200 | 2772.85002 2014-05-15 23:51:00 | 2770.96000 | 2770.96000 | 2770.60000 | 2770.92000 | 5.4410 | 15075.5400 | 2770.73000 2014-05-15 23:52:00 | 2771.15000 | 2773.33000 | 2771.15000 | 2771.53000 | 30.4410 | 84392.1900 | 2772.32001 2014-05-15 23:53:00 | 2771.56000 | 2773.99000 | 2771.56000 | 2773.99000 | 16.2040 | 44944.1200 | 2773.64002 2014-05-15 23:54:00 | 2772.85000 | 2773.52000 | 2772.17000 | 2772.26000 | 11.9990 | 33276.7300 | 2773.29000 2014-05-15 23:55:00 | 2772.35000 | 2773.29000 | 2772.35000 | 2773.00000 | 6.0280 | 16714.4300 | 2772.80000 2014-05-15 23:56:00 | 2773.00000 | 2773.31000 | 2773.00000 | 2773.07000 | 1.6480 | 4570.1300 | 2773.14000 2014-05-15 23:57:00 | 2773.54000 | 2773.70000 | 2772.30000 | 2773.02000 | 6.5920 | 18280.7200 | 2773.17000 2014-05-15 23:58:00 | 2773.04000 | 2773.48000 | 2773.04000 | 2773.48000 | 4.0600 | 11259.6200 | 2773.31000 2014-05-15 23:59:00 | 2772.75000 | 2773.90000 | 2772.75000 | 2773.90000 | 1.0610 | 2942.6200 | 2773.44000 2014-05-16 00:00:00 | 2773.89000 | 2774.00000 | 2773.89000 | 2774.00000 | 4.4400 | 12316.3900 | 2773.96000 2014-05-16 00:01:00 | . | . | . | . | . | . | . 2014-05-16 00:02:00 | 2773.10000 | 2773.43000 | 2773.00000 | 2773.43000 | 2.5870 | 7173.9400 | 2773.07000 2014-05-16 00:03:00 | 2773.38000 | 2773.40000 | 2773.02000 | 2773.02000 | 6.3820 | 17697.7500 | 2773.07000 2014-05-16 00:04:00 | 2773.02000 | 2773.02000 | 2773.02000 | 2773.02000 | 1.3940 | 3865.5900 | 2773.02000 2014-05-16 00:05:00 | 2773.30000 | 2773.33000 | 2773.30000 | 2773.33000 | 1.6270 | 4512.1800 | 2773.31000 2014-05-16 00:06:00 | . | . | . | . | . | . | . 2014-05-16 00:07:00 | . | . | . | . | . | . | . 2014-05-16 00:08:00 | 2773.98000 | 2774.00000 | 2773.06000 | 2773.06000 | 2.4040 | 6668.2300 | 2773.81000 2014-05-16 00:09:00 | . | . | . | . | . | . | . 2014-05-16 00:10:00 | . | . | . | . | . | . | . 2014-05-16 00:11:00 | 2773.98000 | 2773.98000 | 2773.11000 | 2773.11000 | 2.1930 | 6082.9600 | 2773.81000 2014-05-16 00:12:00 | 2773.09000 | 2773.09000 | 2773.09000 | 2773.09000 | 0.3380 | 937.3000 | 2773.09000 2014-05-16 00:13:00 | 2773.97000 | 2773.99000 | 2773.23000 | 2773.23000 | 1.4430 | 4002.8400 | 2773.97000 2014-05-16 00:14:00 | 2773.99000 | 2774.00000 | 2773.45000 | 2773.45000 | 5.0630 | 14044.4800 | 2773.94001 2014-05-16 00:15:00 | 2774.00000 | 2774.00000 | 2774.00000 | 2774.00000 | 2.0000 | 5548.0000 | 2774.00000 2014-05-16 00:16:00 | 2773.96000 | 2773.96000 | 2773.96000 | 2773.96000 | 3.0000 | 8321.8800 | 2773.96000 2014-05-16 00:17:00 | 2773.72000 | 2773.73000 | 2772.81000 | 2773.10000 | 4.1150 | 11413.5000 | 2773.62999 2014-05-16 00:18:00 | 2772.84000 | 2772.84000 | 2772.84000 | 2772.84000 | 0.3000 | 831.8500 | 2772.84000 2014-05-16 00:19:00 | 2773.00000 | 2773.00000 | 2773.00000 | 2773.00000 | 0.1000 | 277.3000 | 2773.00000 2014-05-16 00:20:00 | 2773.50000 | 2773.50000 | 2770.70000 | 2773.48000 | 30.3660 | 84188.1000 | 2772.44996 2014-05-16 00:21:00 | 2771.98000 | 2773.10000 | 2771.94000 | 2773.02000 | 13.8860 | 38502.9800 | 2772.78998 2014-05-16 00:22:00 | 2772.04000 | 2772.04000 | 2770.12000 | 2770.12000 | 6.7320 | 18655.6000 | 2771.18000 2014-05-16 00:23:00 | 2770.14000 | 2771.72000 | 2770.14000 | 2770.56000 | 24.3390 | 67438.6100 | 2770.79999 2014-05-16 00:24:00 | 2770.74000 | 2771.62000 | 2770.34000 | 2771.33000 | 17.1200 | 47436.4500 | 2770.82000 2014-05-16 00:25:00 | 2771.33000 | 2771.33000 | 2770.12000 | 2771.30000 | 14.8940 | 41268.1300 | 2770.79002 2014-05-16 00:26:00 | 2771.30000 | 2771.30000 | 2770.16000 | 2771.00000 | 3.3670 | 9328.8100 | 2770.66000 2014-05-16 00:27:00 | 2770.20000 | 2770.72000 | 2769.10000 | 2770.72000 | 30.0610 | 83270.3700 | 2770.05001 2014-05-16 00:28:00 | 2770.51000 | 2770.55000 | 2770.51000 | 2770.55000 | 4.4800 | 12412.0200 | 2770.54000 2014-05-16 00:29:00 | . | . | . | . | . | . | . 2014-05-16 00:30:00 | 2769.71000 | 2770.33000 | 2769.10000 | 2769.48000 | 25.9640 | 71920.8400 | 2770.02004 2014-05-16 00:31:00 | 2769.13000 | 2770.16000 | 2769.13000 | 2769.42000 | 17.0710 | 47276.7000 | 2769.42001 2014-05-16 00:32:00 | 2770.20000 | 2770.20000 | 2770.00000 | 2770.16000 | 1.9670 | 5448.7300 | 2770.07000 2014-05-16 00:33:00 | 2770.16000 | 2770.16000 | 2770.08000 | 2770.10000 | 1.5120 | 4188.3800 | 2770.10000 2014-05-16 00:34:00 | 2770.12000 | 2770.18000 | 2770.11999 | 2770.18000 | 6.2860 | 17412.9900 | 2770.11999 2014-05-16 00:35:00 | 2770.18000 | 2770.28000 | 2769.00000 | 2769.00000 | 25.6110 | 70921.5300 | 2769.18001 2014-05-16 00:36:00 | 2769.05000 | 2770.42000 | 2769.05000 | 2769.57000 | 46.3740 | 128438.7200 | 2769.63007 2014-05-16 00:37:00 | 2769.96000 | 2769.97000 | 2769.00000 | 2769.97000 | 14.9790 | 41481.0800 | 2769.27999 2014-05-16 00:38:00 | 2770.00000 | 2770.00000 | 2768.35000 | 2769.57000 | 32.4010 | 89723.9500 | 2769.17001 2014-05-16 00:39:00 | 2768.86000 | 2768.91000 | 2768.86000 | 2768.90000 | 3.4370 | 9516.6500 | 2768.88000 2014-05-16 00:40:00 | 2768.86000 | 2769.40000 | 2768.00000 | 2769.40000 | 29.1230 | 80634.6500 | 2768.76003 2014-05-16 00:41:00 | 2769.38000 | 2769.38000 | 2768.11000 | 2769.00000 | 28.5500 | 79047.1800 | 2768.73000 2014-05-16 00:42:00 | 2769.00000 | 2769.00000 | 2768.00000 | 2768.86000 | 3.0080 | 8327.2900 | 2768.38000 2014-05-16 00:43:00 | 2768.86000 | 2768.98000 | 2768.86000 | 2768.98000 | 0.7560 | 2093.3200 | 2768.94000 2014-05-16 00:44:00 | 2768.95000 | 2768.95000 | 2768.10000 | 2768.88000 | 19.9180 | 55138.2000 | 2768.25999 2014-05-16 00:45:00 | 2768.16000 | 2768.16000 | 2765.14000 | 2767.50000 | 25.7600 | 71284.8500 | 2767.27000 2014-05-16 00:46:00 | 2766.47000 | 2768.84000 | 2765.15000 | 2765.34000 | 51.3401 | 142054.8700 | 2766.94000 2014-05-16 00:47:00 | 2765.34000 | 2768.10000 | 2765.12000 | 2765.55000 | 53.0660 | 146797.0000 | 2766.30992 2014-05-16 00:48:00 | 2765.58000 | 2766.71000 | 2765.11000 | 2765.83000 | 47.3370 | 130917.9200 | 2765.65995 2014-05-16 00:49:00 | 2766.52000 | 2766.52000 | 2765.83000 | 2765.84000 | 6.0710 | 16791.9700 | 2765.93000 2014-05-16 00:50:00 | 2766.00000 | 2766.00000 | 2765.50000 | 2765.68000 | 11.4340 | 31624.3300 | 2765.82002 2014-05-16 00:51:00 | 2765.57000 | 2765.57000 | 2765.12000 | 2765.12000 | 9.7700 | 27016.3800 | 2765.24000 2014-05-16 00:52:00 | 2765.84000 | 2766.66000 | 2765.20000 | 2765.76000 | 27.6200 | 76390.0900 | 2765.75000 2014-05-16 00:53:00 | 2766.34000 | 2766.34000 | 2766.12000 | 2766.12000 | 3.1640 | 8752.6000 | 2766.31000 2014-05-16 00:54:00 | 2766.50000 | 2766.50000 | 2765.52000 | 2766.50000 | 1.0690 | 2956.4500 | 2765.62000 2014-05-16 00:55:00 | 2767.11000 | 2767.32000 | 2766.12000 | 2767.01000 | 11.2010 | 30989.4400 | 2766.67000 2014-05-16 00:56:00 | 2767.54000 | 2768.96000 | 2766.74000 | 2768.31000 | 11.9510 | 33080.0500 | 2767.97000 2014-05-16 00:57:00 | 2767.23000 | 2768.05000 | 2766.17000 | 2767.74000 | 56.2511 | 155673.7800 | 2767.48002 2014-05-16 00:58:00 | 2768.06000 | 2768.06000 | 2768.06000 | 2768.06000 | 6.8900 | 19071.9300 | 2768.06000 2014-05-16 00:59:00 | 2769.28000 | 2769.30000 | 2768.41000 | 2768.41000 | 1.6220 | 4491.2400 | 2768.95000 2014-05-16 01:00:00 | . | . | . | . | . | . | . 2014-05-16 01:01:00 | . | . | . | . | . | . | . 2014-05-16 01:02:00 | 2769.30000 | 2769.40000 | 2769.30000 | 2769.40000 | 10.8380 | 30014.0900 | 2769.33999 2014-05-16 01:03:00 | 2769.44000 | 2770.04000 | 2769.44000 | 2770.04000 | 16.0200 | 44372.2300 | 2769.80000 2014-05-16 01:04:00 | 2770.04000 | 2770.11000 | 2770.00000 | 2770.02000 | 26.7650 | 74139.9500 | 2770.02995 2014-05-16 01:05:00 | 2770.00000 | 2770.00000 | 2769.96000 | 2769.96000 | 3.6310 | 10057.8600 | 2770.00000 2014-05-16 01:06:00 | 2769.50000 | 2769.91000 | 2768.09000 | 2768.52000 | 43.0800 | 119287.1400 | 2768.97000 2014-05-16 01:07:00 | 2768.44000 | 2768.44000 | 2768.40000 | 2768.40000 | 4.2690 | 11818.4200 | 2768.43000 2014-05-16 01:08:00 | 2768.02000 | 2768.36000 | 2766.35000 | 2766.41000 | 42.0230 | 116287.8600 | 2767.24005 2014-05-16 01:09:00 | 2767.59000 | 2767.71000 | 2766.18000 | 2767.35000 | 56.6010 | 156610.3300 | 2766.92002 2014-05-16 01:10:00 | 2767.00000 | 2767.00000 | 2765.01000 | 2765.33000 | 60.3181 | 166795.7000 | 2765.26996 2014-05-16 01:11:00 | 2765.43000 | 2766.00000 | 2764.58000 | 2764.58000 | 29.4140 | 81333.0500 | 2765.11004 2014-05-16 01:12:00 | 2764.81000 | 2766.00000 | 2764.81000 | 2764.85000 | 9.4740 | 26200.6300 | 2765.53001 2014-05-16 01:13:00 | 2764.85000 | 2765.50000 | 2764.58000 | 2765.50000 | 16.3060 | 45081.2500 | 2764.69998 2014-05-16 01:14:00 | 2765.40000 | 2766.00000 | 2764.00000 | 2765.29000 | 22.4580 | 62091.1500 | 2764.76998 2014-05-16 01:15:00 | 2765.10000 | 2767.00000 | 2764.22000 | 2764.80000 | 45.8170 | 126677.1400 | 2764.84995 2014-05-16 01:16:00 | 2765.12000 | 2766.62000 | 2765.00000 | 2765.43000 | 41.9129 | 115896.7900 | 2765.18004 2014-05-16 01:17:00 | 2765.02000 | 2765.23000 | 2764.97000 | 2765.20000 | 17.8200 | 49272.6700 | 2765.02000 2014-05-16 01:18:00 | 2765.15000 | 2765.17000 | 2765.15000 | 2765.17000 | 0.8800 | 2433.3400 | 2765.16000 2014-05-16 01:19:00 | 2765.00000 | 2765.86000 | 2764.83000 | 2765.20000 | 9.6360 | 26645.4200 | 2765.19999 2014-05-16 01:20:00 | 2765.25000 | 2765.25000 | 2765.00000 | 2765.00000 | 4.4420 | 12282.5500 | 2765.10000 2014-05-16 01:21:00 | 2765.00000 | 2765.96000 | 2765.00000 | 2765.60000 | 3.7080 | 10254.4900 | 2765.50000 2014-05-16 01:22:00 | 2765.17000 | 2765.17000 | 2765.15000 | 2765.15000 | 0.5000 | 1382.5800 | 2765.16000 2014-05-16 01:23:00 | 2765.21000 | 2765.21000 | 2765.17000 | 2765.17000 | 5.1670 | 14287.6800 | 2765.17999 2014-05-16 01:24:00 | 2765.02000 | 2765.12000 | 2764.83000 | 2764.85000 | 24.9790 | 69066.1600 | 2764.96999 2014-05-16 01:25:00 | 2764.83000 | 2764.83000 | 2763.98000 | 2763.98000 | 20.0290 | 55363.3300 | 2764.15999 2014-05-16 01:26:00 | 2763.98000 | 2763.98000 | 2760.92000 | 2762.25000 | 33.4059 | 92261.5400 | 2761.82995 2014-05-16 01:27:00 | 2762.25000 | 2762.25000 | 2760.69000 | 2760.69000 | 56.8999 | 157106.8800 | 2761.11000 2014-05-16 01:28:00 | 2760.69000 | 2761.37000 | 2757.09000 | 2757.32000 | 94.2569 | 260040.5200 | 2758.84989 2014-05-16 01:29:00 | 2759.97000 | 2759.97000 | 2753.48000 | 2753.50000 | 66.4761 | 183171.4500 | 2755.44990 2014-05-16 01:30:00 | 2753.48000 | 2754.98000 | 2752.00000 | 2754.12000 | 61.5650 | 169498.9500 | 2753.16989 2014-05-16 01:31:00 | 2753.97000 | 2753.97000 | 2752.30000 | 2752.30000 | 43.2450 | 119047.2900 | 2752.85992 2014-05-16 01:32:00 | 2751.90000 | 2752.23000 | 2747.94000 | 2747.94000 | 80.1109 | 220308.2900 | 2750.04003 2014-05-16 01:33:00 | 2747.91000 | 2749.00000 | 2743.77000 | 2743.96000 | 78.1020 | 214375.9100 | 2744.82006 2014-05-16 01:34:00 | 2744.02000 | 2745.00000 | 2742.82000 | 2742.84000 | 61.7741 | 169527.1600 | 2744.31009 2014-05-16 01:35:00 | 2742.83000 | 2750.95000 | 2742.80000 | 2746.00000 | 43.1230 | 118373.5300 | 2745.02005 2014-05-16 01:36:00 | 2745.97000 | 2746.05000 | 2742.82000 | 2742.82000 | 46.1760 | 126769.2400 | 2745.34993 2014-05-16 01:37:00 | 2742.87000 | 2747.02000 | 2742.80000 | 2744.78000 | 51.0079 | 139994.8600 | 2744.56996 2014-05-16 01:38:00 | 2744.47000 | 2747.52000 | 2743.75000 | 2745.86000 | 84.4210 | 231821.6300 | 2746.02003 2014-05-16 01:39:00 | 2745.55000 | 2745.59000 | 2743.12000 | 2745.06000 | 60.5009 | 166078.0300 | 2745.05002 2014-05-16 01:40:00 | 2745.06000 | 2745.71000 | 2743.00000 | 2743.14000 | 62.9900 | 172882.9500 | 2744.61000 2014-05-16 01:41:00 | 2743.14000 | 2744.99000 | 2742.50000 | 2742.50000 | 41.1371 | 112847.1800 | 2743.19996 2014-05-16 01:42:00 | 2742.50000 | 2742.50000 | 2740.16000 | 2741.64000 | 80.1490 | 219746.1000 | 2741.71997 2014-05-16 01:43:00 | 2741.64000 | 2742.86000 | 2737.67000 | 2737.67000 | 86.1700 | 236116.9000 | 2740.13000 2014-05-16 01:44:00 | 2737.69000 | 2742.51000 | 2737.66000 | 2738.11000 | 69.6250 | 190714.6800 | 2739.16987 2014-05-16 01:45:00 | 2738.14000 | 2742.55000 | 2738.14000 | 2739.89000 | 46.8620 | 128403.2600 | 2740.03003 2014-05-16 01:46:00 | 2739.89000 | 2742.28000 | 2739.87000 | 2740.52000 | 31.9180 | 87488.7500 | 2741.04998 2014-05-16 01:47:00 | 2740.52000 | 2741.80000 | 2739.79000 | 2739.96000 | 28.9300 | 79279.8100 | 2740.40000 2014-05-16 01:48:00 | 2739.96000 | 2743.00000 | 2739.96000 | 2742.83000 | 83.7299 | 229524.7000 | 2741.25000 2014-05-16 01:49:00 | 2741.37000 | 2743.12000 | 2741.32000 | 2743.12000 | 12.5660 | 34458.2100 | 2742.17998 2014-05-16 01:50:00 | 2743.53000 | 2744.47000 | 2743.07000 | 2743.12000 | 13.3510 | 36632.4300 | 2743.80000 2014-05-16 01:51:00 | 2743.19000 | 2743.19000 | 2741.50000 | 2741.50000 | 27.0560 | 74191.0500 | 2742.12996 2014-05-16 01:52:00 | 2741.52000 | 2743.77000 | 2741.50000 | 2743.77000 | 8.8720 | 24329.4800 | 2742.28001 2014-05-16 01:53:00 | 2742.77000 | 2744.67000 | 2742.00000 | 2744.67000 | 34.3460 | 94212.8100 | 2743.04995 2014-05-16 01:54:00 | 2743.78000 | 2746.00000 | 2743.78000 | 2745.45000 | 40.3889 | 110867.2200 | 2744.98998 2014-05-16 01:55:00 | 2745.45000 | 2747.99000 | 2745.00000 | 2746.98000 | 53.5571 | 147074.6500 | 2746.12994 2014-05-16 01:56:00 | 2746.80000 | 2749.92000 | 2745.92000 | 2749.92000 | 27.5130 | 75568.8300 | 2746.66003 2014-05-16 01:57:00 | 2747.66000 | 2749.67000 | 2746.69000 | 2748.19000 | 57.5881 | 158275.0700 | 2748.39996 2014-05-16 01:58:00 | 2747.96000 | 2749.00000 | 2746.02000 | 2746.96000 | 29.1829 | 80166.1400 | 2747.02003 2014-05-16 01:59:00 | 2746.94000 | 2748.92000 | 2744.07000 | 2745.32000 | 44.2190 | 121409.8900 | 2745.64998 2014-05-16 02:00:00 | 2745.32000 | 2745.49000 | 2742.11000 | 2745.47000 | 64.5261 | 177045.3400 | 2743.77991 2014-05-16 02:01:00 | 2743.66000 | 2746.62000 | 2743.46000 | 2746.02000 | 34.6320 | 95067.4000 | 2745.07003 2014-05-16 02:02:00 | 2746.58000 | 2747.45000 | 2745.97000 | 2746.69000 | 49.6590 | 136392.3400 | 2746.57998 2014-05-16 02:03:00 | 2746.04000 | 2750.00000 | 2746.04000 | 2749.98000 | 84.2570 | 231575.2200 | 2748.43991 2014-05-16 02:04:00 | 2749.98000 | 2749.98000 | 2744.01000 | 2744.24000 | 46.5730 | 127913.3000 | 2746.51005 2014-05-16 02:05:00 | 2745.80000 | 2745.80000 | 2744.01000 | 2745.48000 | 27.3320 | 75035.1600 | 2745.32002 2014-05-16 02:06:00 | 2745.53000 | 2748.99000 | 2744.30000 | 2748.99000 | 34.4370 | 94577.5400 | 2746.38996 2014-05-16 02:07:00 | 2748.46000 | 2748.46000 | 2745.56000 | 2746.12000 | 34.5990 | 95027.9600 | 2746.54999 2014-05-16 02:08:00 | 2746.02000 | 2746.56000 | 2746.02000 | 2746.12000 | 9.7220 | 26697.9000 | 2746.13001 2014-05-16 02:09:00 | 2746.38000 | 2746.38000 | 2746.00000 | 2746.13000 | 9.7610 | 26805.1200 | 2746.14000 2014-05-16 02:10:00 | 2746.13000 | 2746.92000 | 2745.37000 | 2746.91000 | 24.2750 | 66664.3100 | 2746.20996 2014-05-16 02:11:00 | 2746.91000 | 2747.76000 | 2746.91000 | 2747.01000 | 13.6800 | 37581.9600 | 2747.22000 2014-05-16 02:12:00 | 2746.87000 | 2747.02000 | 2746.08000 | 2746.10000 | 11.0460 | 30334.5900 | 2746.20998 2014-05-16 02:13:00 | 2746.10000 | 2746.79000 | 2746.00000 | 2746.08000 | 3.8040 | 10446.3900 | 2746.16001 2014-05-16 02:14:00 | 2745.78000 | 2745.78000 | 2745.37000 | 2745.72000 | 3.0380 | 8341.5600 | 2745.74000 2014-05-16 02:15:00 | 2745.72000 | 2746.00000 | 2744.31000 | 2745.04000 | 71.4179 | 196045.7700 | 2745.04995 2014-05-16 02:16:00 | 2745.04000 | 2745.04000 | 2743.48000 | 2743.48000 | 30.7910 | 84516.6000 | 2744.85001 2014-05-16 02:17:00 | 2743.48000 | 2744.57000 | 2743.46000 | 2743.46000 | 17.0300 | 46728.1500 | 2743.87000 2014-05-16 02:18:00 | 2743.48000 | 2743.48000 | 2742.25000 | 2742.25000 | 8.9080 | 24436.2200 | 2743.17999 2014-05-16 02:19:00 | 2741.50000 | 2741.50000 | 2740.00000 | 2740.15000 | 66.5529 | 182388.2000 | 2740.50007 2014-05-16 02:20:00 | 2741.47000 | 2742.00000 | 2740.00000 | 2742.00000 | 78.8771 | 216188.7400 | 2740.82992 2014-05-16 02:21:00 | 2741.98000 | 2743.00000 | 2740.01000 | 2740.69000 | 31.6510 | 86762.9300 | 2741.24001 2014-05-16 02:22:00 | 2740.86000 | 2743.99000 | 2740.86000 | 2743.90000 | 22.4500 | 61574.2000 | 2742.73000 2014-05-16 02:23:00 | 2743.94000 | 2743.94000 | 2741.16000 | 2742.28000 | 30.1450 | 82665.8100 | 2742.26995 2014-05-16 02:24:00 | 2743.00000 | 2743.99000 | 2742.16000 | 2743.99000 | 83.2291 | 228290.8900 | 2742.91997 2014-05-16 02:25:00 | 2744.50000 | 2744.70000 | 2744.00000 | 2744.03000 | 15.4090 | 42285.1300 | 2744.17999 2014-05-16 02:26:00 | 2744.01000 | 2744.50000 | 2743.00000 | 2743.99000 | 24.4620 | 67118.0700 | 2743.77002 2014-05-16 02:27:00 | 2743.00000 | 2744.66000 | 2742.03000 | 2744.66000 | 10.5830 | 29029.0800 | 2742.99001 2014-05-16 02:28:00 | 2743.21000 | 2743.88000 | 2743.21000 | 2743.88000 | 1.5240 | 4181.6000 | 2743.83000 2014-05-16 02:29:00 | 2744.26000 | 2746.43000 | 2743.22000 | 2745.00000 | 73.9340 | 202959.8000 | 2745.15011 2014-05-16 02:30:00 | 2745.00000 | 2745.83000 | 2745.00000 | 2745.21000 | 14.3370 | 39356.7000 | 2745.10998 2014-05-16 02:31:00 | 2745.22000 | 2745.29000 | 2745.17000 | 2745.17000 | 11.2500 | 30883.4800 | 2745.20000 2014-05-16 02:32:00 | 2745.02000 | 2745.19000 | 2745.00000 | 2745.19000 | 18.7820 | 51559.0100 | 2745.13001 2014-05-16 02:33:00 | 2745.17000 | 2747.00000 | 2745.15000 | 2747.00000 | 61.2211 | 168133.2900 | 2746.33002 2014-05-16 02:34:00 | 2746.21000 | 2748.00000 | 2745.61000 | 2747.89000 | 29.6070 | 81336.1100 | 2747.18997 2014-05-16 02:35:00 | 2747.50000 | 2747.79000 | 2747.00000 | 2747.05000 | 8.3790 | 23020.8900 | 2747.45000 2014-05-16 02:36:00 | 2747.12000 | 2748.00000 | 2747.00000 | 2748.00000 | 16.3550 | 44935.4900 | 2747.50997 2014-05-16 02:37:00 | 2746.99000 | 2747.01000 | 2745.76000 | 2746.46000 | 20.0910 | 55182.5600 | 2746.63001 2014-05-16 02:38:00 | 2745.86000 | 2747.94000 | 2745.84000 | 2747.77000 | 15.1940 | 41730.3000 | 2746.50002 2014-05-16 02:39:00 | 2747.77000 | 2748.00000 | 2746.99000 | 2747.10000 | 36.7109 | 100862.1900 | 2747.47001 2014-05-16 02:40:00 | 2747.00000 | 2747.98000 | 2746.00000 | 2746.00000 | 9.5270 | 26171.7500 | 2747.10999 2014-05-16 02:41:00 | 2745.85000 | 2745.85000 | 2744.54000 | 2744.88000 | 17.6960 | 48575.3300 | 2744.98997 2014-05-16 02:42:00 | 2744.99000 | 2744.99000 | 2744.07000 | 2744.07000 | 9.1890 | 25220.3600 | 2744.63000 2014-05-16 02:43:00 | 2744.20000 | 2744.99000 | 2744.20000 | 2744.99000 | 1.0710 | 2939.2000 | 2744.35000 2014-05-16 02:44:00 | 2745.46000 | 2746.18000 | 2745.00000 | 2745.09000 | 43.2820 | 118831.2600 | 2745.51003 2014-05-16 02:45:00 | 2746.21000 | 2746.21000 | 2746.00000 | 2746.01000 | 7.9560 | 21848.5700 | 2746.17999 2014-05-16 02:46:00 | 2746.11000 | 2746.11000 | 2746.11000 | 2746.11000 | 0.2500 | 686.5300 | 2746.11000 2014-05-16 02:47:00 | 2745.73000 | 2746.05000 | 2745.73000 | 2745.99000 | 22.9130 | 62917.8900 | 2745.95002 2014-05-16 02:48:00 | 2746.00000 | 2746.00000 | 2744.50000 | 2745.51000 | 35.3160 | 96946.6500 | 2745.11995 2014-05-16 02:49:00 | 2745.51000 | 2746.02000 | 2744.50000 | 2745.46000 | 30.3300 | 83265.2500 | 2745.31000 2014-05-16 02:50:00 | 2744.34000 | 2745.39000 | 2744.18000 | 2744.48000 | 55.8780 | 153372.8200 | 2744.77996 2014-05-16 02:51:00 | 2745.19000 | 2745.23000 | 2744.00000 | 2745.13000 | 73.4890 | 201699.3200 | 2744.61997 2014-05-16 02:52:00 | 2744.10000 | 2744.30000 | 2743.85000 | 2744.30000 | 26.9210 | 73872.8200 | 2744.06001 2014-05-16 02:53:00 | 2744.32000 | 2745.04000 | 2744.32000 | 2745.02000 | 20.0320 | 54979.7500 | 2744.60001 2014-05-16 02:54:00 | 2745.35000 | 2745.42000 | 2745.19000 | 2745.19000 | 10.1140 | 27766.9600 | 2745.40001 2014-05-16 02:55:00 | 2745.40000 | 2745.40000 | 2744.59000 | 2744.75000 | 5.1060 | 14014.0300 | 2744.61999 2014-05-16 02:56:00 | 2744.75000 | 2745.38000 | 2744.00000 | 2744.58000 | 35.1350 | 96417.5500 | 2744.19994 2014-05-16 02:57:00 | 2744.00000 | 2745.42000 | 2743.93000 | 2744.66000 | 33.1150 | 90878.6000 | 2744.32994 2014-05-16 02:58:00 | 2744.84000 | 2745.34000 | 2744.05000 | 2744.71000 | 74.5509 | 204632.4700 | 2744.87002 2014-05-16 02:59:00 | 2744.63000 | 2745.15000 | 2744.11000 | 2745.15000 | 3.0150 | 8274.5900 | 2744.46999 2014-05-16 03:00:00 | 2745.22000 | 2745.22000 | 2744.15000 | 2744.15000 | 11.0160 | 30236.7000 | 2744.79998 2014-05-16 03:01:00 | 2744.15000 | 2745.38000 | 2743.95000 | 2744.89000 | 11.4570 | 31445.2700 | 2744.62999 2014-05-16 03:02:00 | 2744.80000 | 2746.82000 | 2744.80000 | 2746.35000 | 41.0781 | 112784.3300 | 2745.60997 2014-05-16 03:03:00 | 2745.45000 | 2745.94000 | 2744.91000 | 2745.80000 | 13.4160 | 36836.1100 | 2745.68998 2014-05-16 03:04:00 | 2745.13000 | 2746.99000 | 2744.91000 | 2745.48000 | 27.1700 | 74595.4300 | 2745.51000 2014-05-16 03:05:00 | 2745.48000 | 2745.59000 | 2745.48000 | 2745.59000 | 1.5400 | 4228.1000 | 2745.52000 2014-05-16 03:06:00 | 2745.59000 | 2746.85000 | 2745.55000 | 2746.45000 | 10.1640 | 27909.7000 | 2745.94001 2014-05-16 03:07:00 | 2745.91000 | 2746.80000 | 2745.34000 | 2745.36000 | 37.2920 | 102402.5800 | 2745.97003 2014-05-16 03:08:00 | 2746.41000 | 2746.83000 | 2745.58000 | 2745.76000 | 74.2071 | 203783.0100 | 2746.13992 2014-05-16 03:09:00 | 2746.11000 | 2746.99000 | 2746.09000 | 2746.98000 | 26.6200 | 73106.7800 | 2746.31000 2014-05-16 03:10:00 | 2746.73000 | 2746.99000 | 2746.73000 | 2746.73000 | 0.5490 | 1508.0500 | 2746.91000 2014-05-16 03:11:00 | 2746.15000 | 2748.00000 | 2746.13000 | 2748.00000 | 13.6260 | 37429.2800 | 2746.89998 2014-05-16 03:12:00 | 2748.00000 | 2748.98000 | 2747.99000 | 2748.00000 | 39.7430 | 109218.4400 | 2748.12004 2014-05-16 03:13:00 | 2747.92000 | 2749.05000 | 2747.67000 | 2748.93000 | 30.4890 | 83796.6600 | 2748.41999 2014-05-16 03:14:00 | 2748.64000 | 2748.98000 | 2747.94000 | 2748.98000 | 60.2271 | 165537.7300 | 2748.55994 2014-05-16 03:15:00 | 2748.49000 | 2749.08000 | 2748.11000 | 2748.90000 | 31.1150 | 85529.1200 | 2748.80994 2014-05-16 03:16:00 | 2748.90000 | 2749.48000 | 2747.50000 | 2748.99000 | 20.6100 | 56636.1000 | 2747.99000 2014-05-16 03:17:00 | 2748.63000 | 2749.44000 | 2748.60000 | 2749.44000 | 15.8630 | 43603.1000 | 2748.73002 2014-05-16 03:18:00 | 2749.48000 | 2750.00000 | 2749.44000 | 2749.90000 | 23.2830 | 64022.4200 | 2749.75003 2014-05-16 03:19:00 | 2749.95000 | 2751.48000 | 2749.95000 | 2750.81000 | 28.6990 | 78939.0800 | 2750.58999 2014-05-16 03:20:00 | 2751.70000 | 2752.53000 | 2749.68000 | 2750.80000 | 50.8831 | 139976.8400 | 2750.95006 2014-05-16 03:21:00 | 2750.00000 | 2750.77000 | 2749.48000 | 2750.68000 | 62.9410 | 173092.6700 | 2750.08002 2014-05-16 03:22:00 | 2749.60000 | 2752.19000 | 2749.60000 | 2750.92000 | 21.7960 | 59968.0200 | 2751.32997 2014-05-16 03:23:00 | 2752.27000 | 2752.27000 | 2749.69000 | 2750.13000 | 51.4591 | 141591.1700 | 2751.52998 2014-05-16 03:24:00 | 2750.18000 | 2751.29000 | 2749.49000 | 2750.65000 | 38.5309 | 105964.3100 | 2750.11001 2014-05-16 03:25:00 | 2750.12000 | 2750.41000 | 2750.10000 | 2750.41000 | 4.0550 | 11152.5100 | 2750.30999 2014-05-16 03:26:00 | 2750.54000 | 2750.54000 | 2750.54000 | 2750.54000 | 0.2960 | 814.1600 | 2750.54000 2014-05-16 03:27:00 | 2750.66000 | 2751.40000 | 2750.64000 | 2750.64000 | 2.8570 | 7859.5000 | 2750.96000 2014-05-16 03:28:00 | 2750.64000 | 2751.39000 | 2750.02000 | 2751.00000 | 11.2880 | 31052.6400 | 2750.93999 2014-05-16 03:29:00 | 2751.00000 | 2751.00000 | 2750.70000 | 2750.74000 | 8.0580 | 22167.1800 | 2750.94999 2014-05-16 03:30:00 | 2750.74000 | 2751.49000 | 2750.14000 | 2750.82000 | 35.7359 | 98303.8600 | 2750.83995 2014-05-16 03:31:00 | 2750.46000 | 2751.25000 | 2750.46000 | 2751.10000 | 23.0060 | 63289.1600 | 2750.97997 2014-05-16 03:32:00 | 2750.88000 | 2751.46000 | 2750.26000 | 2750.34000 | 6.5310 | 17967.3700 | 2751.09000 2014-05-16 03:33:00 | 2750.95000 | 2751.30000 | 2750.14000 | 2750.23000 | 23.4430 | 64480.4900 | 2750.52003 2014-05-16 03:34:00 | . | . | . | . | . | . | . 2014-05-16 03:35:00 | 2750.40000 | 2750.40000 | 2750.40000 | 2750.40000 | 0.1000 | 275.0400 | 2750.40000 2014-05-16 03:36:00 | 2750.40000 | 2750.52000 | 2750.14000 | 2750.52000 | 12.4340 | 34196.9600 | 2750.28002 2014-05-16 03:37:00 | 2750.54000 | 2751.12000 | 2750.52000 | 2750.52000 | 8.9080 | 24502.2000 | 2750.57999 2014-05-16 03:38:00 | 2750.52000 | 2754.00000 | 2750.52000 | 2752.38000 | 43.4480 | 119598.5600 | 2752.67997 2014-05-16 03:39:00 | 2752.40000 | 2754.00000 | 2752.40000 | 2753.30000 | 13.5900 | 37426.2600 | 2753.96000 2014-05-16 03:40:00 | 2753.34000 | 2755.00000 | 2753.34000 | 2754.96000 | 8.4120 | 23172.8500 | 2754.74001 2014-05-16 03:41:00 | 2754.98000 | 2755.52000 | 2754.94000 | 2755.52000 | 26.3500 | 72595.9000 | 2755.06000 2014-05-16 03:42:00 | 2755.52000 | 2755.52000 | 2754.85000 | 2754.85000 | 30.0570 | 82808.2400 | 2755.03997 2014-05-16 03:43:00 | 2754.76000 | 2755.80000 | 2754.05000 | 2755.06000 | 13.7740 | 37948.5000 | 2755.08002 2014-05-16 03:44:00 | 2755.99000 | 2757.99000 | 2755.35000 | 2757.01000 | 31.5380 | 86964.6400 | 2757.45998 2014-05-16 03:45:00 | 2757.01000 | 2759.70000 | 2756.31000 | 2757.11000 | 44.0610 | 121543.6200 | 2758.53002 2014-05-16 03:46:00 | 2757.13000 | 2758.56000 | 2757.11000 | 2757.34000 | 25.6130 | 70633.4800 | 2757.72003 2014-05-16 03:47:00 | 2757.34000 | 2758.95000 | 2756.33000 | 2758.49000 | 60.7381 | 167528.9700 | 2758.21996 2014-05-16 03:48:00 | 2757.54000 | 2757.54000 | 2752.01000 | 2754.35000 | 12.8990 | 35535.0600 | 2754.87000 2014-05-16 03:49:00 | 2756.91000 | 2756.91000 | 2755.00000 | 2755.10000 | 29.7870 | 82091.3200 | 2755.93997 2014-05-16 03:50:00 | 2755.04000 | 2755.89000 | 2755.00000 | 2755.89000 | 1.4350 | 3954.1300 | 2755.49000 2014-05-16 03:51:00 | 2755.50000 | 2759.32000 | 2755.50000 | 2759.32000 | 14.3630 | 39592.4200 | 2756.56002 2014-05-16 03:52:00 | 2759.14000 | 2759.19000 | 2756.41000 | 2756.41000 | 37.8859 | 104483.3800 | 2757.83994 2014-05-16 03:53:00 | 2755.78000 | 2757.75000 | 2755.78000 | 2756.23000 | 25.4540 | 70182.3500 | 2757.22004 2014-05-16 03:54:00 | 2756.25000 | 2756.25000 | 2755.10000 | 2755.10000 | 21.6590 | 59691.6800 | 2755.97999 2014-05-16 03:55:00 | 2755.48000 | 2755.50000 | 2755.01000 | 2755.48000 | 9.0040 | 24809.0900 | 2755.34001 2014-05-16 03:56:00 | 2755.25000 | 2755.25000 | 2754.88000 | 2754.88000 | 7.1900 | 19808.6400 | 2755.03000 2014-05-16 03:57:00 | 2754.86000 | 2754.86000 | 2752.46000 | 2753.37000 | 34.8230 | 95872.5900 | 2753.14004 2014-05-16 03:58:00 | 2753.86000 | 2753.90000 | 2749.02000 | 2751.48000 | 105.8852 | 291269.9900 | 2750.80981 2014-05-16 03:59:00 | 2750.60000 | 2753.50000 | 2750.53000 | 2752.78000 | 41.3889 | 113898.6600 | 2751.90998 2014-05-16 04:00:00 | 2752.34000 | 2753.35000 | 2751.04000 | 2753.22000 | 64.5471 | 177671.0200 | 2752.57993 2014-05-16 04:01:00 | 2753.22000 | 2753.50000 | 2751.48000 | 2753.46000 | 17.9630 | 49443.2600 | 2752.51002 2014-05-16 04:02:00 | 2754.33000 | 2755.57000 | 2753.84000 | 2754.00000 | 50.0699 | 137915.1200 | 2754.45000 2014-05-16 04:03:00 | 2754.30000 | 2755.51000 | 2754.30000 | 2754.30000 | 35.1880 | 96921.5600 | 2754.38997 2014-05-16 04:04:00 | 2754.30000 | 2754.30000 | 2753.57000 | 2754.00000 | 10.7300 | 29550.0900 | 2753.97000 2014-05-16 04:05:00 | 2754.00000 | 2754.00000 | 2753.02000 | 2753.02000 | 19.9310 | 54874.9900 | 2753.25001 2014-05-16 04:06:00 | 2753.49000 | 2755.80000 | 2753.26000 | 2753.69000 | 23.4990 | 64732.9500 | 2754.70999 2014-05-16 04:07:00 | 2754.45000 | 2755.20000 | 2753.82000 | 2755.20000 | 9.0390 | 24896.8000 | 2754.38000 2014-05-16 04:08:00 | 2756.05000 | 2757.00000 | 2754.78000 | 2756.82000 | 30.1550 | 83116.3200 | 2756.29995 2014-05-16 04:09:00 | 2756.42000 | 2759.99000 | 2756.08000 | 2757.12000 | 49.6320 | 136907.3400 | 2758.45004 2014-05-16 04:10:00 | 2757.12000 | 2757.90000 | 2755.60000 | 2755.60000 | 10.4570 | 28836.1200 | 2757.58999 2014-05-16 04:11:00 | 2756.13000 | 2759.07000 | 2755.80000 | 2755.80000 | 54.5991 | 150597.3400 | 2758.23998 2014-05-16 04:12:00 | 2755.81000 | 2759.39000 | 2755.79000 | 2759.39000 | 12.2980 | 33924.7200 | 2758.55999 2014-05-16 04:13:00 | 2757.81000 | 2759.45000 | 2757.25000 | 2758.01000 | 25.4080 | 70089.8500 | 2758.56998 2014-05-16 04:14:00 | 2758.06000 | 2758.24000 | 2757.12000 | 2758.24000 | 8.1220 | 22399.4100 | 2757.87001 2014-05-16 04:15:00 | 2757.47000 | 2757.50000 | 2757.13000 | 2757.13000 | 24.7110 | 68140.2300 | 2757.49001 2014-05-16 04:16:00 | 2758.40000 | 2759.68000 | 2757.20000 | 2758.67000 | 36.2231 | 99934.7000 | 2758.87004 2014-05-16 04:17:00 | 2758.86000 | 2758.86000 | 2757.73000 | 2758.65000 | 11.0210 | 30404.6600 | 2758.79000 2014-05-16 04:18:00 | 2758.65000 | 2758.98000 | 2757.75000 | 2758.17000 | 25.4990 | 70338.0600 | 2758.45999 2014-05-16 04:19:00 | 2757.80000 | 2758.50000 | 2757.13000 | 2757.16000 | 12.9920 | 35829.4800 | 2757.81001 2014-05-16 04:20:00 | 2757.17000 | 2758.30000 | 2757.03000 | 2758.15000 | 31.2100 | 86056.6700 | 2757.34000 2014-05-16 04:21:00 | 2758.04000 | 2759.78000 | 2757.03000 | 2757.71000 | 28.5709 | 78803.5300 | 2758.17001 2014-05-16 04:22:00 | 2757.71000 | 2758.97000 | 2757.15000 | 2757.42000 | 6.7010 | 18479.9900 | 2757.80000 2014-05-16 04:23:00 | 2757.44000 | 2758.77000 | 2757.44000 | 2758.77000 | 29.3980 | 81081.1700 | 2758.04998 2014-05-16 04:24:00 | 2757.54000 | 2758.66000 | 2757.46000 | 2757.98000 | 25.1990 | 69499.1600 | 2758.00999 2014-05-16 04:25:00 | 2757.68000 | 2758.35000 | 2757.49000 | 2757.80000 | 15.5720 | 42947.8200 | 2758.02001 2014-05-16 04:26:00 | . | . | . | . | . | . | . 2014-05-16 04:27:00 | 2758.21000 | 2758.65000 | 2757.54000 | 2757.56000 | 27.4090 | 75598.7700 | 2758.16999 2014-05-16 04:28:00 | 2757.56000 | 2758.88000 | 2757.54000 | 2758.29000 | 20.5430 | 56663.7600 | 2758.30002 2014-05-16 04:29:00 | 2757.56000 | 2758.88000 | 2757.56000 | 2757.58000 | 4.0460 | 11161.5600 | 2758.66999 2014-05-16 04:30:00 | 2757.80000 | 2758.95000 | 2757.80000 | 2757.91000 | 25.8590 | 71330.4000 | 2758.43999 2014-05-16 04:31:00 | 2758.64000 | 2758.84000 | 2757.94000 | 2757.94000 | 28.4340 | 78440.5900 | 2758.69004 2014-05-16 04:32:00 | 2758.63000 | 2758.92000 | 2757.94000 | 2758.00000 | 37.2040 | 102624.8800 | 2758.44005 2014-05-16 04:33:00 | 2758.03000 | 2758.03000 | 2758.03000 | 2758.03000 | 1.5030 | 4145.3200 | 2758.03000 2014-05-16 04:34:00 | 2757.94000 | 2757.94000 | 2757.54000 | 2757.54000 | 6.7000 | 18476.8600 | 2757.74000 2014-05-16 04:35:00 | 2757.54000 | 2758.00000 | 2757.53000 | 2758.00000 | 17.9770 | 49572.9000 | 2757.56998 2014-05-16 04:36:00 | 2758.06000 | 2758.66000 | 2758.06000 | 2758.66000 | 0.7640 | 2107.4400 | 2758.43000 2014-05-16 04:37:00 | 2758.06000 | 2758.06000 | 2757.55000 | 2757.82000 | 5.6630 | 15617.7200 | 2757.85001 2014-05-16 04:38:00 | 2757.64000 | 2757.87000 | 2756.90000 | 2756.90000 | 13.5340 | 37316.5300 | 2757.24002 2014-05-16 04:39:00 | 2756.60000 | 2756.60000 | 2756.18000 | 2756.18000 | 1.1000 | 3031.8400 | 2756.22000 2014-05-16 04:40:00 | 2755.20000 | 2755.20000 | 2755.07000 | 2755.07000 | 6.2990 | 17354.2000 | 2755.07000 2014-05-16 04:41:00 | 2755.01000 | 2755.46000 | 2755.01000 | 2755.46000 | 1.0080 | 2777.3200 | 2755.28000 2014-05-16 04:42:00 | 2755.98000 | 2755.98000 | 2755.48000 | 2755.48000 | 0.9650 | 2659.3200 | 2755.78000 2014-05-16 04:43:00 | 2755.86000 | 2755.86000 | 2755.80000 | 2755.86000 | 3.7780 | 10411.6200 | 2755.85000 2014-05-16 04:44:00 | 2755.00000 | 2755.00000 | 2752.30000 | 2752.88000 | 51.9119 | 142941.6200 | 2753.54004 2014-05-16 04:45:00 | 2753.18000 | 2753.20000 | 2753.17000 | 2753.20000 | 1.4820 | 4080.2100 | 2753.18000 2014-05-16 04:46:00 | 2753.20000 | 2755.80000 | 2752.95000 | 2753.28000 | 13.7980 | 37999.6300 | 2753.99999 2014-05-16 04:47:00 | 2755.37000 | 2755.79000 | 2753.51000 | 2755.76000 | 5.0910 | 14023.8500 | 2754.63000 2014-05-16 04:48:00 | 2754.64000 | 2756.10000 | 2754.15000 | 2756.00000 | 24.6900 | 68033.6900 | 2755.52000 2014-05-16 04:49:00 | 2755.41000 | 2756.07000 | 2754.26000 | 2756.00000 | 24.8000 | 68330.7500 | 2755.27000 2014-05-16 04:50:00 | 2756.06000 | 2756.07000 | 2754.10000 | 2755.20000 | 43.2519 | 119166.0200 | 2755.16003 2014-05-16 04:51:00 | 2755.08000 | 2755.81000 | 2753.82000 | 2755.64000 | 30.1550 | 83069.2600 | 2754.73995 2014-05-16 04:52:00 | 2755.14000 | 2755.44000 | 2754.33000 | 2754.45000 | 6.1870 | 17045.0900 | 2754.98999 2014-05-16 04:53:00 | 2754.89000 | 2755.24000 | 2754.58000 | 2755.02000 | 11.5770 | 31894.2200 | 2754.95999 2014-05-16 04:54:00 | 2754.33000 | 2757.00000 | 2754.16000 | 2754.16000 | 18.9460 | 52201.0800 | 2755.25997 2014-05-16 04:55:00 | 2755.70000 | 2755.70000 | 2754.15000 | 2754.57000 | 11.6930 | 32220.3700 | 2755.53001 2014-05-16 04:56:00 | 2754.48000 | 2755.84000 | 2754.13000 | 2754.13000 | 6.3600 | 17519.8200 | 2754.69000 2014-05-16 04:57:00 | 2754.10000 | 2754.80000 | 2753.33000 | 2754.80000 | 7.7020 | 21210.7900 | 2753.93001 2014-05-16 04:58:00 | 2754.75000 | 2754.75000 | 2751.85000 | 2753.81000 | 21.5290 | 59271.3100 | 2753.08999 2014-05-16 04:59:00 | 2752.57000 | 2752.57000 | 2751.05000 | 2751.05000 | 17.9810 | 49485.2400 | 2752.09001 2014-05-16 05:00:00 | 2751.00000 | 2751.80000 | 2749.17000 | 2749.36000 | 31.6291 | 86997.9200 | 2750.56999 2014-05-16 05:01:00 | 2749.41000 | 2750.02000 | 2747.97000 | 2748.95000 | 27.6110 | 75899.9600 | 2748.90001 2014-05-16 05:02:00 | 2748.90000 | 2749.00000 | 2748.00000 | 2748.00000 | 52.5701 | 144487.2900 | 2748.47000 2014-05-16 05:03:00 | 2748.00000 | 2748.00000 | 2743.00000 | 2743.00000 | 61.2090 | 167999.1100 | 2744.67998 2014-05-16 05:04:00 | 2744.00000 | 2744.45000 | 2743.54000 | 2744.45000 | 9.8910 | 27137.3700 | 2743.64000 2014-05-16 05:05:00 | 2745.20000 | 2745.23000 | 2743.65000 | 2743.67000 | 34.4599 | 94561.8800 | 2744.11000 2014-05-16 05:06:00 | 2744.04000 | 2747.05000 | 2744.04000 | 2746.35000 | 31.0700 | 85293.1000 | 2745.19000 2014-05-16 05:07:00 | 2746.35000 | 2746.88000 | 2745.95000 | 2745.95000 | 6.8980 | 18943.2900 | 2746.19999 2014-05-16 05:08:00 | 2745.86000 | 2746.50000 | 2744.60000 | 2745.20000 | 44.0960 | 121069.5300 | 2745.58994 2014-05-16 05:09:00 | 2745.20000 | 2745.95000 | 2744.55000 | 2745.95000 | 4.7540 | 13050.6400 | 2745.19001 2014-05-16 05:10:00 | 2745.02000 | 2745.95000 | 2744.89000 | 2745.04000 | 7.9300 | 21769.4300 | 2745.20000 2014-05-16 05:11:00 | 2745.50000 | 2745.80000 | 2744.98000 | 2745.80000 | 18.8660 | 51792.3300 | 2745.26997 2014-05-16 05:12:00 | 2745.80000 | 2746.60000 | 2745.80000 | 2746.00000 | 1.4870 | 4083.5100 | 2746.14000 2014-05-16 05:13:00 | 2745.74000 | 2746.00000 | 2745.70000 | 2746.00000 | 2.9200 | 8017.6000 | 2745.75000 2014-05-16 05:14:00 | 2746.50000 | 2747.45000 | 2746.44000 | 2747.00000 | 4.7700 | 13101.9500 | 2746.74000 2014-05-16 05:15:00 | 2747.02000 | 2747.02000 | 2746.96000 | 2747.00000 | 9.6150 | 26412.3200 | 2746.98998 2014-05-16 05:16:00 | 2747.00000 | 2747.00000 | 2745.95000 | 2745.95000 | 23.5650 | 64712.9500 | 2746.14996 2014-05-16 05:17:00 | 2745.24000 | 2745.80000 | 2744.52000 | 2745.77000 | 15.5090 | 42573.4800 | 2745.07999 2014-05-16 05:18:00 | 2745.95000 | 2746.12000 | 2745.79000 | 2745.79000 | 2.5510 | 7004.8600 | 2745.93000 2014-05-16 05:19:00 | 2746.70000 | 2747.97000 | 2746.70000 | 2747.95000 | 3.8000 | 10440.2600 | 2747.44000 2014-05-16 05:20:00 | 2747.00000 | 2747.99000 | 2747.00000 | 2747.22000 | 1.0940 | 3005.7500 | 2747.48000 2014-05-16 05:21:00 | 2747.40000 | 2747.96000 | 2746.54000 | 2747.81000 | 25.3190 | 69555.9900 | 2747.18999 2014-05-16 05:22:00 | 2747.21000 | 2748.00000 | 2746.73000 | 2748.00000 | 8.2830 | 22757.8600 | 2747.54001 2014-05-16 05:23:00 | 2748.32000 | 2748.45000 | 2747.38000 | 2747.97000 | 21.1660 | 58159.9500 | 2747.79997 2014-05-16 05:24:00 | 2748.30000 | 2748.30000 | 2747.22000 | 2747.61000 | 41.8860 | 115086.0700 | 2747.59994 2014-05-16 05:25:00 | 2747.22000 | 2748.30000 | 2746.54000 | 2746.98000 | 9.6590 | 26534.4300 | 2747.12000 2014-05-16 05:26:00 | 2746.93000 | 2746.93000 | 2746.93000 | 2746.93000 | 1.6710 | 4590.1200 | 2746.93000 2014-05-16 05:27:00 | 2746.86000 | 2746.90000 | 2746.58000 | 2746.58000 | 6.7060 | 18420.6500 | 2746.88999 2014-05-16 05:28:00 | 2747.05000 | 2747.40000 | 2746.68000 | 2746.77000 | 31.3211 | 86038.9400 | 2747.00001 2014-05-16 05:29:00 | 2746.58000 | 2747.90000 | 2746.58000 | 2747.74000 | 9.3590 | 25711.4600 | 2747.24000 2014-05-16 05:30:00 | 2747.90000 | 2752.31000 | 2747.87000 | 2752.31000 | 53.0210 | 145784.9900 | 2749.57002 2014-05-16 05:31:00 | 2749.58000 | 2755.00000 | 2749.56000 | 2750.43000 | 73.8590 | 203333.1200 | 2752.98997 2014-05-16 05:32:00 | 2752.54000 | 2753.11000 | 2751.00000 | 2751.00000 | 6.2100 | 17093.9000 | 2752.64000 2014-05-16 05:33:00 | 2751.25000 | 2752.48000 | 2751.25000 | 2752.48000 | 27.1950 | 74843.1600 | 2752.08995 2014-05-16 05:34:00 | 2753.00000 | 2754.00000 | 2751.50000 | 2752.57000 | 18.9230 | 52091.0400 | 2752.79002 2014-05-16 05:35:00 | 2753.12000 | 2754.70000 | 2752.67000 | 2754.70000 | 16.3520 | 45024.3400 | 2753.45001 2014-05-16 05:36:00 | 2754.99000 | 2755.99000 | 2753.17000 | 2754.87000 | 40.8820 | 112636.3400 | 2755.16003 2014-05-16 05:37:00 | 2753.71000 | 2754.90000 | 2753.71000 | 2754.02000 | 12.5840 | 34656.6300 | 2754.02002 2014-05-16 05:38:00 | 2753.52000 | 2754.52000 | 2753.40000 | 2753.98000 | 25.5880 | 70463.7300 | 2753.77998 2014-05-16 05:39:00 | 2753.98000 | 2754.00000 | 2752.42000 | 2752.47000 | 19.7350 | 54345.6900 | 2753.76996 2014-05-16 05:40:00 | 2753.79000 | 2753.79000 | 2752.52000 | 2753.08000 | 34.1040 | 93894.0200 | 2753.17005 2014-05-16 05:41:00 | 2752.49000 | 2752.49000 | 2752.10000 | 2752.10000 | 5.5290 | 15217.5900 | 2752.32000 2014-05-16 05:42:00 | 2752.10000 | 2752.10000 | 2751.00000 | 2751.45000 | 26.8230 | 73799.7100 | 2751.36003 2014-05-16 05:43:00 | 2751.45000 | 2752.12000 | 2751.08000 | 2752.10000 | 10.9780 | 30207.5600 | 2751.64999 2014-05-16 05:44:00 | 2752.10000 | 2752.96000 | 2751.82000 | 2752.31000 | 18.2920 | 50352.6700 | 2752.72001 2014-05-16 05:45:00 | 2751.72000 | 2751.72000 | 2751.00000 | 2751.50000 | 22.3750 | 61567.6200 | 2751.62996 2014-05-16 05:46:00 | 2751.50000 | 2752.32000 | 2751.10000 | 2751.12000 | 11.0520 | 30409.2900 | 2751.47001 2014-05-16 05:47:00 | 2751.10000 | 2751.10000 | 2749.53000 | 2750.00000 | 33.5391 | 92238.0900 | 2750.16999 2014-05-16 05:48:00 | 2750.00000 | 2750.02000 | 2748.00000 | 2749.00000 | 21.0510 | 57875.5900 | 2749.30001 2014-05-16 05:49:00 | 2749.02000 | 2750.00000 | 2749.00000 | 2749.10000 | 17.8290 | 49021.5200 | 2749.53999 2014-05-16 05:50:00 | 2749.23000 | 2750.11000 | 2749.00000 | 2750.11000 | 19.3090 | 53086.7400 | 2749.32999 2014-05-16 05:51:00 | 2750.22000 | 2751.30000 | 2750.04000 | 2751.17000 | 13.7300 | 37770.8300 | 2750.97000 2014-05-16 05:52:00 | 2750.92000 | 2751.31000 | 2750.31000 | 2751.28000 | 10.4400 | 28721.7000 | 2751.12000 2014-05-16 05:53:00 | 2751.34000 | 2752.38000 | 2749.56000 | 2751.35000 | 36.4889 | 100378.1800 | 2750.91999 2014-05-16 05:54:00 | 2751.49000 | 2753.00000 | 2751.15000 | 2751.15000 | 66.5309 | 183082.4300 | 2751.84002 2014-05-16 05:55:00 | 2751.44000 | 2752.04000 | 2750.86000 | 2751.83000 | 17.3280 | 47682.0300 | 2751.72999 2014-05-16 05:56:00 | 2750.92000 | 2751.83000 | 2750.19000 | 2751.03000 | 42.5050 | 116945.3900 | 2751.32992 2014-05-16 05:57:00 | 2751.40000 | 2752.99000 | 2750.77000 | 2752.99000 | 13.7440 | 37825.7400 | 2752.16002 2014-05-16 05:58:00 | 2751.42000 | 2752.52000 | 2751.41000 | 2752.42000 | 14.6160 | 40217.5600 | 2751.60998 2014-05-16 05:59:00 | 2752.41000 | 2752.41000 | 2752.30000 | 2752.30000 | 0.9620 | 2647.8200 | 2752.41000 2014-05-16 06:00:00 | . | . | . | . | . | . | . 2014-05-16 06:01:00 | 2752.30000 | 2753.03000 | 2752.30000 | 2752.39000 | 9.9670 | 27435.3300 | 2752.61999 2014-05-16 06:02:00 | 2751.24000 | 2755.00000 | 2751.04000 | 2755.00000 | 101.5560 | 279543.0400 | 2752.59985 2014-05-16 06:03:00 | 2755.00000 | 2757.00000 | 2754.52000 | 2756.96000 | 66.2160 | 182524.9300 | 2756.50990 2014-05-16 06:04:00 | 2756.94000 | 2757.74000 | 2756.00000 | 2757.00000 | 52.8970 | 145834.8500 | 2756.95994 2014-05-16 06:05:00 | 2756.97000 | 2756.99000 | 2752.81000 | 2755.54000 | 35.2170 | 97047.3800 | 2755.69996 2014-05-16 06:06:00 | 2755.56000 | 2756.99000 | 2755.56000 | 2756.99000 | 5.5110 | 15191.9100 | 2756.65000 2014-05-16 06:07:00 | 2756.99000 | 2759.00000 | 2756.99000 | 2758.93000 | 24.7700 | 68320.2100 | 2758.18000 2014-05-16 06:08:00 | 2757.66000 | 2760.00000 | 2757.20000 | 2759.04000 | 71.2609 | 196599.5500 | 2758.87002 2014-05-16 06:09:00 | 2759.02000 | 2759.91000 | 2755.42000 | 2758.85000 | 47.1859 | 130191.6200 | 2759.11993 2014-05-16 06:10:00 | 2756.19000 | 2762.02000 | 2756.19000 | 2759.36000 | 55.2440 | 152436.9800 | 2759.34008 2014-05-16 06:11:00 | 2759.05000 | 2760.97000 | 2758.79000 | 2760.97000 | 36.4020 | 100451.2200 | 2759.50003 2014-05-16 06:12:00 | 2760.00000 | 2760.79000 | 2760.00000 | 2760.26000 | 8.2520 | 22779.2300 | 2760.45001 2014-05-16 06:13:00 | 2761.20000 | 2761.26000 | 2760.00000 | 2760.02000 | 79.0669 | 218268.9600 | 2760.55991 2014-05-16 06:14:00 | 2760.00000 | 2760.92000 | 2760.00000 | 2760.57000 | 42.7879 | 118111.4100 | 2760.38997 2014-05-16 06:15:00 | 2760.11000 | 2761.02000 | 2760.01000 | 2760.61000 | 50.1320 | 138385.9700 | 2760.43004 2014-05-16 06:16:00 | 2760.51000 | 2762.97000 | 2760.51000 | 2762.97000 | 5.1350 | 14176.0600 | 2760.66999 2014-05-16 06:17:00 | 2763.50000 | 2765.98000 | 2763.50000 | 2765.98000 | 15.8640 | 43861.1000 | 2764.82002 2014-05-16 06:18:00 | 2765.94000 | 2765.94000 | 2764.07000 | 2764.17000 | 36.3300 | 100453.2400 | 2765.02000 2014-05-16 06:19:00 | 2764.17000 | 2764.17000 | 2762.96000 | 2762.98000 | 27.0940 | 74884.7000 | 2763.89004 2014-05-16 06:20:00 | 2762.20000 | 2763.05000 | 2760.70000 | 2760.70000 | 21.9180 | 60540.5600 | 2762.13998 2014-05-16 06:21:00 | 2760.75000 | 2762.19000 | 2760.75000 | 2762.19000 | 42.7900 | 118150.3900 | 2761.17000 2014-05-16 06:22:00 | 2762.10000 | 2762.82000 | 2761.42000 | 2761.42000 | 63.0231 | 174085.4500 | 2762.25007 2014-05-16 06:23:00 | 2762.76000 | 2762.76000 | 2761.10000 | 2762.64000 | 17.7340 | 48985.6800 | 2762.25003 2014-05-16 06:24:00 | 2762.36000 | 2762.50000 | 2761.34000 | 2762.01000 | 22.7390 | 62797.3000 | 2761.65999 2014-05-16 06:25:00 | 2762.10000 | 2762.58000 | 2761.20000 | 2761.20000 | 63.8880 | 176456.6500 | 2761.96995 2014-05-16 06:26:00 | 2761.96000 | 2761.96000 | 2761.96000 | 2761.96000 | 0.1700 | 469.5300 | 2761.96000 2014-05-16 06:27:00 | 2761.23000 | 2761.23000 | 2761.21000 | 2761.23000 | 10.6330 | 29359.9700 | 2761.21001 2014-05-16 06:28:00 | 2761.35000 | 2761.93000 | 2760.84000 | 2761.73000 | 22.3580 | 61743.2200 | 2761.56998 2014-05-16 06:29:00 | 2760.70000 | 2761.81000 | 2760.68000 | 2761.79000 | 29.9229 | 82626.2400 | 2761.30003 2014-05-16 06:30:00 | 2761.85000 | 2762.00000 | 2760.74000 | 2761.00000 | 54.3221 | 150002.8400 | 2761.36004 2014-05-16 06:31:00 | 2761.78000 | 2761.90000 | 2760.88000 | 2760.89000 | 43.4750 | 120054.5200 | 2761.45992 2014-05-16 06:32:00 | 2761.64000 | 2761.86000 | 2760.01000 | 2760.01000 | 46.8190 | 129277.8900 | 2761.22998 2014-05-16 06:33:00 | 2761.52000 | 2761.83000 | 2760.09000 | 2761.68000 | 33.4330 | 92311.8500 | 2761.10004 2014-05-16 06:34:00 | 2761.60000 | 2761.99000 | 2760.04000 | 2761.99000 | 18.6100 | 51379.8500 | 2760.87000 2014-05-16 06:35:00 | 2761.94000 | 2761.94000 | 2761.15000 | 2761.15000 | 0.1900 | 524.7000 | 2761.57000 2014-05-16 06:36:00 | . | . | . | . | . | . | . 2014-05-16 06:37:00 | 2761.92000 | 2761.92000 | 2761.92000 | 2761.92000 | 0.0500 | 138.1000 | 2761.92000 2014-05-16 06:38:00 | 2761.99000 | 2761.99000 | 2761.00000 | 2761.00000 | 11.8340 | 32675.8900 | 2761.19002 2014-05-16 06:39:00 | 2761.02000 | 2761.03000 | 2760.57000 | 2761.00000 | 34.7850 | 96041.3100 | 2761.00006 2014-05-16 06:40:00 | 2761.39000 | 2763.00000 | 2760.74000 | 2761.51000 | 36.0750 | 99628.3700 | 2761.69993 2014-05-16 06:41:00 | 2761.32000 | 2761.91000 | 2760.01000 | 2760.01000 | 37.0570 | 102313.7400 | 2760.97996 2014-05-16 06:42:00 | 2760.26000 | 2761.52000 | 2760.00000 | 2760.00000 | 68.3589 | 188698.6300 | 2760.40997 2014-05-16 06:43:00 | 2760.98000 | 2761.91000 | 2760.50000 | 2761.76000 | 80.6809 | 222788.1500 | 2761.35003 2014-05-16 06:44:00 | 2761.18000 | 2761.21000 | 2760.22000 | 2760.22000 | 11.1460 | 30776.3300 | 2761.19998 2014-05-16 06:45:00 | 2760.22000 | 2760.65000 | 2760.20000 | 2760.65000 | 5.9030 | 16293.6200 | 2760.23001 2014-05-16 06:46:00 | 2760.43000 | 2760.43000 | 2756.05000 | 2757.66000 | 106.0871 | 292547.7700 | 2757.61989 2014-05-16 06:47:00 | 2757.61000 | 2757.63000 | 2756.15000 | 2757.47000 | 35.4780 | 97825.0200 | 2757.33997 2014-05-16 06:48:00 | 2757.38000 | 2759.83000 | 2757.28000 | 2758.83000 | 19.5140 | 53829.0900 | 2758.49003 2014-05-16 06:49:00 | 2759.39000 | 2759.39000 | 2756.34000 | 2756.70000 | 42.1400 | 116218.7100 | 2757.92000 2014-05-16 06:50:00 | 2757.51000 | 2758.78000 | 2756.94000 | 2757.85000 | 52.5120 | 144828.5700 | 2758.01004 2014-05-16 06:51:00 | 2758.14000 | 2760.00000 | 2757.73000 | 2759.96000 | 16.8180 | 46404.9000 | 2759.23999 2014-05-16 06:52:00 | 2758.18000 | 2759.11000 | 2758.00000 | 2758.02000 | 26.0140 | 71756.5900 | 2758.38004 2014-05-16 06:53:00 | 2758.34000 | 2760.00000 | 2758.34000 | 2760.00000 | 22.4880 | 62050.4400 | 2759.26998 2014-05-16 06:54:00 | 2760.00000 | 2760.00000 | 2759.99000 | 2759.99000 | 7.2570 | 20029.2900 | 2759.99999 2014-05-16 06:55:00 | 2759.22000 | 2759.97000 | 2759.22000 | 2759.97000 | 7.6390 | 21082.0900 | 2759.80000 2014-05-16 06:56:00 | 2759.34000 | 2759.97000 | 2759.34000 | 2759.34000 | 3.2860 | 9067.8800 | 2759.55000 2014-05-16 06:57:00 | 2759.02000 | 2759.02000 | 2759.00000 | 2759.00000 | 6.0840 | 16785.7700 | 2759.00001 2014-05-16 06:58:00 | 2759.39000 | 2759.39000 | 2759.02000 | 2759.02000 | 0.8460 | 2334.2400 | 2759.15000 2014-05-16 06:59:00 | 2759.02000 | 2759.02000 | 2758.02000 | 2758.10000 | 2.7330 | 7540.0100 | 2758.88000 2014-05-16 07:00:00 | 2758.11000 | 2759.00000 | 2758.11000 | 2759.00000 | 25.7900 | 71145.6600 | 2758.65000 2014-05-16 07:01:00 | 2759.00000 | 2759.00000 | 2758.15000 | 2758.15000 | 0.7000 | 1931.0500 | 2758.64000 2014-05-16 07:02:00 | 2758.19000 | 2759.00000 | 2758.19000 | 2759.00000 | 10.6570 | 29400.6900 | 2758.80999 2014-05-16 07:03:00 | 2758.44000 | 2758.45000 | 2758.44000 | 2758.45000 | 1.1910 | 3285.3100 | 2758.45000 2014-05-16 07:04:00 | 2758.45000 | 2759.00000 | 2758.45000 | 2759.00000 | 6.2400 | 17213.9300 | 2758.64000 2014-05-16 07:05:00 | 2758.95000 | 2758.95000 | 2758.86000 | 2758.86000 | 1.2210 | 3368.6700 | 2758.95000 2014-05-16 07:06:00 | 2758.45000 | 2759.00000 | 2757.98000 | 2759.00000 | 11.1120 | 30647.9600 | 2758.10001 2014-05-16 07:07:00 | 2758.80000 | 2758.80000 | 2758.80000 | 2758.80000 | 0.0690 | 190.3600 | 2758.80000 2014-05-16 07:08:00 | 2758.77000 | 2759.00000 | 2758.77000 | 2759.00000 | 3.2310 | 8914.0700 | 2758.92000 2014-05-16 07:09:00 | 2759.00000 | 2759.64000 | 2759.00000 | 2759.64000 | 7.7210 | 21302.5500 | 2759.04000 2014-05-16 07:10:00 | 2759.04000 | 2760.03000 | 2758.45000 | 2758.45000 | 10.0950 | 27855.5000 | 2759.33998 2014-05-16 07:11:00 | 2758.94000 | 2760.02000 | 2758.00000 | 2759.91000 | 15.5120 | 42797.5400 | 2759.00001 2014-05-16 07:12:00 | 2758.17000 | 2758.25000 | 2758.17000 | 2758.25000 | 0.8860 | 2443.8000 | 2758.24000 2014-05-16 07:13:00 | 2758.12000 | 2758.12000 | 2758.00000 | 2758.00000 | 6.8820 | 18980.7300 | 2758.03000 2014-05-16 07:14:00 | 2757.94000 | 2757.94000 | 2757.11000 | 2757.94000 | 0.3060 | 843.8200 | 2757.58000 2014-05-16 07:15:00 | 2757.94000 | 2757.98000 | 2757.00000 | 2757.00000 | 11.8590 | 32698.9100 | 2757.31000 2014-05-16 07:16:00 | 2756.30000 | 2757.02000 | 2755.42000 | 2755.42000 | 5.8280 | 16063.9200 | 2756.34000 2014-05-16 07:17:00 | 2755.49000 | 2758.00000 | 2755.28000 | 2756.90000 | 28.2630 | 77885.8000 | 2755.75003 2014-05-16 07:18:00 | 2757.45000 | 2758.28000 | 2755.93000 | 2756.60000 | 41.0050 | 113037.7300 | 2756.67993 2014-05-16 07:19:00 | 2756.72000 | 2758.23000 | 2756.65000 | 2757.09000 | 44.6591 | 123146.9300 | 2757.48998 2014-05-16 07:20:00 | 2755.90000 | 2758.17000 | 2755.28000 | 2757.64000 | 62.7490 | 172996.5900 | 2756.95998 2014-05-16 07:21:00 | 2758.30000 | 2758.35000 | 2758.06000 | 2758.06000 | 8.7590 | 24160.2000 | 2758.33000 2014-05-16 07:22:00 | 2758.28000 | 2758.28000 | 2756.97000 | 2757.92000 | 71.2419 | 196471.6100 | 2757.81005 2014-05-16 07:23:00 | 2757.28000 | 2758.36000 | 2757.28000 | 2758.36000 | 8.8810 | 24495.8800 | 2758.23000 2014-05-16 07:24:00 | 2758.00000 | 2758.37000 | 2758.00000 | 2758.00000 | 9.4670 | 26110.2600 | 2758.02999 2014-05-16 07:25:00 | 2757.37000 | 2757.54000 | 2757.02000 | 2757.45000 | 21.2900 | 58704.5500 | 2757.38000 2014-05-16 07:26:00 | 2757.47000 | 2757.78000 | 2755.00000 | 2755.00000 | 62.5239 | 172341.6400 | 2756.41009 2014-05-16 07:27:00 | 2755.02000 | 2755.20000 | 2753.00000 | 2753.00000 | 48.2550 | 132913.1500 | 2754.38991 2014-05-16 07:28:00 | 2754.13000 | 2756.98000 | 2753.33000 | 2754.71000 | 39.7740 | 109580.8600 | 2755.09006 2014-05-16 07:29:00 | 2754.45000 | 2756.71000 | 2754.20000 | 2755.80000 | 44.5830 | 122826.6800 | 2755.01005 2014-05-16 07:30:00 | 2755.74000 | 2756.00000 | 2755.74000 | 2756.00000 | 2.2060 | 6079.6400 | 2755.96000 2014-05-16 07:31:00 | 2755.44000 | 2756.41000 | 2755.39000 | 2755.65000 | 53.4870 | 147409.2100 | 2755.97994 2014-05-16 07:32:00 | 2755.90000 | 2756.48000 | 2755.34000 | 2755.53000 | 36.2740 | 99970.1300 | 2755.97005 2014-05-16 07:33:00 | 2755.70000 | 2756.00000 | 2755.46000 | 2756.00000 | 7.8110 | 21525.1300 | 2755.75000 2014-05-16 07:34:00 | 2756.50000 | 2756.73000 | 2756.09000 | 2756.09000 | 8.4230 | 23217.3500 | 2756.42001 2014-05-16 07:35:00 | 2756.78000 | 2757.05000 | 2756.72000 | 2757.05000 | 15.7640 | 43459.0100 | 2756.85002 2014-05-16 07:36:00 | 2757.30000 | 2759.18000 | 2757.08000 | 2758.46000 | 44.9191 | 123880.9000 | 2757.86998 2014-05-16 07:37:00 | 2758.05000 | 2758.29000 | 2756.69000 | 2757.05000 | 10.9990 | 30331.4300 | 2757.65000 2014-05-16 07:38:00 | 2757.02000 | 2757.61000 | 2756.00000 | 2757.61000 | 5.8700 | 16182.4300 | 2756.80000 2014-05-16 07:39:00 | 2757.40000 | 2758.50000 | 2757.09000 | 2758.12000 | 14.1690 | 39075.2100 | 2757.79999 2014-05-16 07:40:00 | 2758.06000 | 2758.55000 | 2758.06000 | 2758.53000 | 6.4950 | 17916.4000 | 2758.48999 2014-05-16 07:41:00 | 2758.00000 | 2758.12000 | 2758.00000 | 2758.12000 | 3.9630 | 10930.0200 | 2758.02000 2014-05-16 07:42:00 | 2758.72000 | 2760.37000 | 2758.60000 | 2759.89000 | 77.0951 | 212735.5300 | 2759.38986 2014-05-16 07:43:00 | 2759.89000 | 2760.42000 | 2759.02000 | 2760.12000 | 39.0881 | 107868.1700 | 2759.61997 2014-05-16 07:44:00 | 2759.60000 | 2759.63000 | 2759.60000 | 2759.63000 | 0.7820 | 2158.0300 | 2759.62000 2014-05-16 07:45:00 | 2759.64000 | 2759.64000 | 2759.61000 | 2759.61000 | 3.0000 | 8278.8600 | 2759.62000 2014-05-16 07:46:00 | . | . | . | . | . | . | . 2014-05-16 07:47:00 | 2759.94000 | 2766.17000 | 2759.94000 | 2765.02000 | 95.8901 | 265103.4500 | 2764.66000 2014-05-16 07:48:00 | 2765.00000 | 2766.17000 | 2764.60000 | 2764.60000 | 58.0989 | 160657.4000 | 2765.23998 2014-05-16 07:49:00 | 2764.69000 | 2764.69000 | 2763.00000 | 2764.53000 | 44.1781 | 122093.1100 | 2763.65997 2014-05-16 07:50:00 | 2764.53000 | 2768.00000 | 2764.53000 | 2768.00000 | 61.9361 | 171342.3900 | 2766.43991 2014-05-16 07:51:00 | 2767.55000 | 2767.87000 | 2765.00000 | 2765.00000 | 59.2461 | 163892.4600 | 2766.29992 2014-05-16 07:52:00 | 2762.71000 | 2763.87000 | 2761.91000 | 2761.91000 | 74.3601 | 205458.3400 | 2763.02000 2014-05-16 07:53:00 | 2762.93000 | 2764.98000 | 2762.10000 | 2762.84000 | 89.4231 | 247136.0800 | 2763.67010 2014-05-16 07:54:00 | 2763.85000 | 2763.85000 | 2762.55000 | 2763.69000 | 36.8760 | 101899.4400 | 2763.29995 2014-05-16 07:55:00 | 2763.71000 | 2764.45000 | 2763.69000 | 2764.45000 | 16.3200 | 45108.8000 | 2764.02000 2014-05-16 07:56:00 | 2764.99000 | 2764.99000 | 2763.88000 | 2764.42000 | 19.0200 | 52578.7900 | 2764.39000 2014-05-16 07:57:00 | 2763.64000 | 2764.67000 | 2763.64000 | 2764.09000 | 7.8020 | 21564.9200 | 2764.02001 2014-05-16 07:58:00 | 2764.21000 | 2764.50000 | 2762.71000 | 2764.03000 | 15.4100 | 42592.7800 | 2763.97000 2014-05-16 07:59:00 | 2763.95000 | 2764.30000 | 2763.40000 | 2763.40000 | 23.5380 | 65058.0800 | 2763.95998 2014-05-16 08:00:00 | 2763.42000 | 2764.00000 | 2761.50000 | 2762.23000 | 13.0570 | 36083.5500 | 2763.53999 2014-05-16 08:01:00 | 2762.77000 | 2763.78000 | 2761.75000 | 2762.09000 | 68.7960 | 190080.0000 | 2762.94990 2014-05-16 08:02:00 | 2762.32000 | 2762.85000 | 2761.71000 | 2762.42000 | 58.9309 | 162785.5200 | 2762.31002 2014-05-16 08:03:00 | 2762.85000 | 2763.00000 | 2762.69000 | 2763.00000 | 9.1730 | 25343.2200 | 2762.81001 2014-05-16 08:04:00 | 2763.61000 | 2765.00000 | 2763.61000 | 2764.53000 | 12.5520 | 34701.3400 | 2764.61001 2014-05-16 08:05:00 | 2764.48000 | 2765.61000 | 2764.48000 | 2764.94000 | 29.8710 | 82591.2400 | 2764.93001 2014-05-16 08:06:00 | 2764.88000 | 2764.88000 | 2763.11000 | 2764.86000 | 92.5799 | 255918.6100 | 2764.30000 2014-05-16 08:07:00 | 2763.96000 | 2764.60000 | 2761.54000 | 2762.27000 | 63.0559 | 174183.7100 | 2762.36991 2014-05-16 08:08:00 | 2762.93000 | 2764.64000 | 2762.50000 | 2762.50000 | 6.7970 | 18782.2500 | 2763.30999 2014-05-16 08:09:00 | 2763.58000 | 2763.77000 | 2762.52000 | 2762.57000 | 67.1920 | 185656.3400 | 2763.07005 2014-05-16 08:10:00 | 2762.52000 | 2765.00000 | 2762.50000 | 2764.98000 | 46.4030 | 128270.9900 | 2764.28005 2014-05-16 08:11:00 | 2764.98000 | 2764.98000 | 2762.90000 | 2762.90000 | 4.9290 | 13623.6400 | 2763.98000 2014-05-16 08:12:00 | 2764.00000 | 2764.00000 | 2762.50000 | 2762.52000 | 16.0220 | 44265.2500 | 2762.78001 2014-05-16 08:13:00 | 2762.52000 | 2763.00000 | 2761.72000 | 2762.02000 | 13.7290 | 37924.7400 | 2762.38000 2014-05-16 08:14:00 | 2762.02000 | 2762.02000 | 2761.51000 | 2761.51000 | 9.1490 | 25267.6800 | 2761.80000 2014-05-16 08:15:00 | 2761.51000 | 2761.60000 | 2760.00000 | 2760.93000 | 29.6150 | 81756.3800 | 2760.63995 2014-05-16 08:16:00 | 2761.11000 | 2761.30000 | 2760.00000 | 2760.03000 | 42.6101 | 117625.9600 | 2760.52000 2014-05-16 08:17:00 | 2760.75000 | 2760.95000 | 2760.00000 | 2760.55000 | 70.8201 | 195482.6700 | 2760.27000 2014-05-16 08:18:00 | 2760.88000 | 2760.88000 | 2760.00000 | 2760.00000 | 7.7110 | 21286.3800 | 2760.52000 2014-05-16 08:19:00 | 2760.55000 | 2760.74000 | 2758.91000 | 2760.15000 | 52.6781 | 145367.7300 | 2759.54996 2014-05-16 08:20:00 | 2760.20000 | 2761.09000 | 2760.17000 | 2761.09000 | 10.9050 | 30103.1600 | 2760.48998 2014-05-16 08:21:00 | 2760.80000 | 2761.30000 | 2760.62000 | 2761.13000 | 1.6790 | 4636.0300 | 2761.19000 2014-05-16 08:22:00 | 2761.13000 | 2761.72000 | 2760.64000 | 2761.72000 | 35.2019 | 97198.5600 | 2761.17002 2014-05-16 08:23:00 | 2761.02000 | 2762.13000 | 2761.00000 | 2762.13000 | 35.6560 | 98478.2500 | 2761.89995 2014-05-16 08:24:00 | 2762.54000 | 2762.54000 | 2762.02000 | 2762.02000 | 4.2690 | 11792.5100 | 2762.36000 2014-05-16 08:25:00 | 2762.11000 | 2762.88000 | 2761.25000 | 2761.25000 | 15.8590 | 43805.1300 | 2762.15999 2014-05-16 08:26:00 | 2761.94000 | 2763.00000 | 2761.00000 | 2762.02000 | 31.5829 | 87229.5700 | 2761.92003 2014-05-16 08:27:00 | 2762.04000 | 2762.74000 | 2761.08000 | 2762.00000 | 19.2410 | 53143.4900 | 2761.99001 2014-05-16 08:28:00 | 2762.75000 | 2762.75000 | 2762.00000 | 2762.72000 | 3.7270 | 10295.5700 | 2762.43000 2014-05-16 08:29:00 | 2762.40000 | 2762.69000 | 2761.80000 | 2762.69000 | 6.5530 | 18101.6200 | 2762.34001 2014-05-16 08:30:00 | 2762.69000 | 2762.69000 | 2762.60000 | 2762.60000 | 0.5110 | 1411.7300 | 2762.67000 2014-05-16 08:31:00 | 2762.60000 | 2766.47000 | 2762.60000 | 2763.30000 | 30.5890 | 84563.9300 | 2764.51999 2014-05-16 08:32:00 | 2764.00000 | 2766.10000 | 2762.05000 | 2762.05000 | 60.2469 | 166479.1600 | 2763.27993 2014-05-16 08:33:00 | 2762.03000 | 2762.76000 | 2760.00000 | 2762.12000 | 65.9430 | 182082.4100 | 2761.21007 2014-05-16 08:34:00 | 2762.00000 | 2762.07000 | 2761.98000 | 2761.98000 | 2.6400 | 7291.8000 | 2762.05000 2014-05-16 08:35:00 | 2761.03000 | 2761.03000 | 2761.03000 | 2761.03000 | 0.0290 | 80.0700 | 2761.03000 2014-05-16 08:36:00 | 2761.98000 | 2767.99000 | 2761.03000 | 2762.43000 | 13.4220 | 37109.0600 | 2764.79001 2014-05-16 08:37:00 | 2763.30000 | 2764.37000 | 2762.75000 | 2763.50000 | 76.2790 | 210796.3300 | 2763.48997 2014-05-16 08:38:00 | 2763.96000 | 2763.96000 | 2763.00000 | 2763.05000 | 0.8160 | 2254.6400 | 2763.04000 2014-05-16 08:39:00 | 2763.68000 | 2763.68000 | 2762.11000 | 2762.57000 | 29.5280 | 81581.4100 | 2762.84998 2014-05-16 08:40:00 | 2763.12000 | 2763.68000 | 2761.97000 | 2761.97000 | 39.3780 | 108797.5600 | 2762.89997 2014-05-16 08:41:00 | 2760.66000 | 2762.85000 | 2760.49000 | 2761.60000 | 67.8239 | 187297.1400 | 2761.52010 2014-05-16 08:42:00 | 2762.00000 | 2762.00000 | 2760.07000 | 2761.41000 | 45.0781 | 124464.1600 | 2761.07997 2014-05-16 08:43:00 | 2760.33000 | 2760.33000 | 2760.30000 | 2760.30000 | 4.8800 | 13470.2900 | 2760.30000 2014-05-16 08:44:00 | 2760.04000 | 2760.84000 | 2760.02000 | 2760.84000 | 0.6000 | 1656.1000 | 2760.17000 2014-05-16 08:45:00 | 2760.84000 | 2761.47000 | 2760.46000 | 2760.46000 | 8.3160 | 22958.8500 | 2760.79999 2014-05-16 08:46:00 | 2760.51000 | 2761.75000 | 2760.40000 | 2761.08000 | 66.8730 | 184641.7500 | 2761.08007 2014-05-16 08:47:00 | 2761.43000 | 2761.74000 | 2760.47000 | 2761.67000 | 27.5220 | 75987.6300 | 2760.98002 2014-05-16 08:48:00 | 2761.37000 | 2761.81000 | 2760.66000 | 2761.63000 | 55.9281 | 154426.8600 | 2761.16996 2014-05-16 08:49:00 | 2761.66000 | 2763.00000 | 2761.50000 | 2761.96000 | 54.2561 | 149855.2300 | 2761.99992 2014-05-16 08:50:00 | 2761.92000 | 2761.92000 | 2761.90000 | 2761.90000 | 0.9800 | 2706.6600 | 2761.90000 2014-05-16 08:51:00 | 2762.00000 | 2762.00000 | 2760.98000 | 2760.98000 | 14.0960 | 38919.3100 | 2761.01998 2014-05-16 08:52:00 | 2760.98000 | 2761.00000 | 2760.32000 | 2760.86000 | 3.2300 | 8917.4900 | 2760.83000 2014-05-16 08:53:00 | 2760.32000 | 2760.32000 | 2760.06000 | 2760.06000 | 5.2800 | 14574.0000 | 2760.23000 2014-05-16 08:54:00 | 2760.76000 | 2760.76000 | 2759.96000 | 2759.98000 | 33.4090 | 92211.1100 | 2760.06999 2014-05-16 08:55:00 | 2759.98000 | 2759.98000 | 2758.11000 | 2758.11000 | 9.4560 | 26086.5300 | 2758.72999 2014-05-16 08:56:00 | 2758.26000 | 2758.26000 | 2757.16000 | 2758.09000 | 29.7990 | 82181.0900 | 2757.84999 2014-05-16 08:57:00 | 2757.52000 | 2757.52000 | 2756.07000 | 2756.09000 | 62.3321 | 171829.5500 | 2756.68005 2014-05-16 08:58:00 | 2757.03000 | 2758.38000 | 2756.11000 | 2758.38000 | 23.8030 | 65622.0800 | 2756.88003 2014-05-16 08:59:00 | 2758.02000 | 2758.03000 | 2756.46000 | 2756.67000 | 51.2361 | 141267.0400 | 2757.17993 2014-05-16 09:00:00 | 2756.38000 | 2758.01000 | 2756.38000 | 2757.50000 | 76.4151 | 210699.3500 | 2757.29986 2014-05-16 09:01:00 | 2757.50000 | 2757.50004 | 2757.50000 | 2757.50000 | 26.2240 | 72312.6800 | 2757.50004 2014-05-16 09:02:00 | 2758.80000 | 2758.80000 | 2757.99998 | 2758.00000 | 12.0050 | 33109.8200 | 2757.99998 2014-05-16 09:03:00 | 2758.00000 | 2758.79000 | 2758.00000 | 2758.03000 | 16.2190 | 44736.2900 | 2758.25999 2014-05-16 09:04:00 | 2758.00000 | 2759.00000 | 2758.00000 | 2759.00000 | 13.6350 | 37608.6200 | 2758.23998 2014-05-16 09:05:00 | 2759.00000 | 2759.00000 | 2758.12000 | 2758.38000 | 1.8530 | 5111.1700 | 2758.32000 2014-05-16 09:06:00 | 2758.54000 | 2758.96000 | 2758.52000 | 2758.96000 | 4.1250 | 11379.8500 | 2758.74999 2014-05-16 09:07:00 | 2758.92000 | 2759.08000 | 2758.92000 | 2759.00000 | 26.5500 | 73251.2200 | 2758.99000 2014-05-16 09:08:00 | 2759.90000 | 2759.90000 | 2759.72000 | 2759.72000 | 2.4350 | 6720.0900 | 2759.79000 2014-05-16 09:09:00 | 2759.50000 | 2759.70000 | 2759.10000 | 2759.55000 | 18.5480 | 51184.0500 | 2759.54999 2014-05-16 09:10:00 | 2759.54000 | 2759.92000 | 2758.56000 | 2758.60000 | 61.9639 | 170972.6900 | 2759.23009 2014-05-16 09:11:00 | 2758.60000 | 2759.11000 | 2758.50000 | 2758.61000 | 49.4709 | 136469.5400 | 2758.58002 2014-05-16 09:12:00 | 2758.61000 | 2759.23000 | 2758.61000 | 2759.02000 | 40.3949 | 111441.9400 | 2758.80993 2014-05-16 09:13:00 | 2759.52000 | 2762.80000 | 2759.47000 | 2761.82000 | 36.4940 | 100709.6000 | 2759.62005 2014-05-16 09:14:00 | 2761.05000 | 2761.98000 | 2759.30000 | 2759.62000 | 9.0410 | 24955.0700 | 2760.21000 2014-05-16 09:15:00 | 2760.00000 | 2761.85000 | 2759.98000 | 2761.03000 | 14.7710 | 40776.2700 | 2760.56001 2014-05-16 09:16:00 | 2761.03000 | 2761.67000 | 2761.03000 | 2761.07000 | 6.7120 | 18536.1800 | 2761.65000 2014-05-16 09:17:00 | 2761.07000 | 2761.54000 | 2761.04000 | 2761.54000 | 6.4970 | 17941.3600 | 2761.47999 2014-05-16 09:18:00 | 2761.54000 | 2762.02000 | 2761.54000 | 2762.02000 | 0.1800 | 497.1300 | 2761.86000 2014-05-16 09:19:00 | 2762.68000 | 2762.70000 | 2762.68000 | 2762.70000 | 3.0000 | 8288.0900 | 2762.70000 2014-05-16 09:20:00 | 2762.02000 | 2765.00000 | 2762.02000 | 2765.00000 | 39.2501 | 108464.4300 | 2763.42000 2014-05-16 09:21:00 | 2765.00000 | 2765.00000 | 2763.31000 | 2763.31000 | 40.5710 | 112155.9800 | 2764.44001 2014-05-16 09:22:00 | 2764.00000 | 2767.06000 | 2764.00000 | 2767.06000 | 22.3240 | 61729.2400 | 2765.15003 2014-05-16 09:23:00 | 2766.09000 | 2770.00000 | 2763.53000 | 2769.97000 | 109.0879 | 301875.6200 | 2767.26992 2014-05-16 09:24:00 | 2770.00000 | 2772.00000 | 2769.63000 | 2772.00000 | 59.6161 | 165178.3000 | 2770.69992 2014-05-16 09:25:00 | 2770.62000 | 2771.98000 | 2766.80000 | 2769.18000 | 127.0191 | 351727.1800 | 2769.08996 2014-05-16 09:26:00 | 2768.46000 | 2769.99000 | 2765.20000 | 2769.15000 | 27.4240 | 75923.7600 | 2768.52004 2014-05-16 09:27:00 | 2769.99000 | 2771.00000 | 2769.25000 | 2769.25000 | 68.4761 | 189709.6500 | 2770.44990 2014-05-16 09:28:00 | 2769.25000 | 2772.15000 | 2767.33000 | 2771.22000 | 18.2310 | 50484.1900 | 2769.14001 2014-05-16 09:29:00 | 2771.92000 | 2772.74000 | 2769.55000 | 2771.85000 | 42.1150 | 116696.5200 | 2770.89992 2014-05-16 09:30:00 | 2771.79000 | 2773.99000 | 2771.79000 | 2772.52000 | 89.1590 | 247196.8800 | 2772.53997 2014-05-16 09:31:00 | 2772.52000 | 2774.36000 | 2772.52000 | 2774.15000 | 37.2670 | 103371.3200 | 2773.79996 2014-05-16 09:32:00 | 2774.96000 | 2775.00000 | 2774.15000 | 2774.15000 | 44.6340 | 123851.0100 | 2774.81007 2014-05-16 09:33:00 | 2774.17000 | 2775.00000 | 2774.15000 | 2774.26000 | 20.6840 | 57383.4100 | 2774.29003 2014-05-16 09:34:00 | 2774.27000 | 2775.90000 | 2774.15000 | 2775.30000 | 80.1481 | 222413.4900 | 2775.02995 2014-05-16 09:35:00 | 2775.32000 | 2777.06000 | 2775.12000 | 2777.06000 | 25.0000 | 69397.6500 | 2775.91000 2014-05-16 09:36:00 | 2777.00000 | 2777.10000 | 2774.00000 | 2775.59000 | 77.1120 | 214105.3300 | 2776.55006 2014-05-16 09:37:00 | 2775.61000 | 2775.61000 | 2772.00000 | 2775.00000 | 18.4510 | 51177.4900 | 2773.70001 2014-05-16 09:38:00 | 2774.23000 | 2775.00000 | 2773.00000 | 2774.99000 | 69.4889 | 192748.9500 | 2773.80997 2014-05-16 09:39:00 | 2774.18000 | 2775.00000 | 2774.16000 | 2775.00000 | 28.7580 | 79781.2500 | 2774.22998 2014-05-16 09:40:00 | 2775.98000 | 2775.98000 | 2774.16000 | 2774.18000 | 22.4200 | 62199.5000 | 2774.29000 2014-05-16 09:41:00 | 2774.61000 | 2774.63000 | 2774.20000 | 2774.22000 | 2.7620 | 7663.2200 | 2774.52000 2014-05-16 09:42:00 | 2774.58000 | 2775.00000 | 2774.50000 | 2775.00000 | 22.5760 | 62641.9100 | 2774.70997 2014-05-16 09:43:00 | 2774.54000 | 2774.54000 | 2774.16000 | 2774.16000 | 23.6430 | 65592.0200 | 2774.27003 2014-05-16 09:44:00 | 2774.86000 | 2774.86000 | 2774.18000 | 2774.80000 | 0.5100 | 1415.0500 | 2774.62000 2014-05-16 09:45:00 | 2774.18000 | 2775.67000 | 2774.16000 | 2775.05000 | 33.6500 | 93374.5100 | 2774.87000 2014-05-16 09:46:00 | 2775.05000 | 2775.96000 | 2775.00000 | 2775.02000 | 3.6460 | 10117.8500 | 2775.04999 2014-05-16 09:47:00 | 2775.94000 | 2775.96000 | 2775.10000 | 2775.19000 | 14.7060 | 40821.7200 | 2775.84998 2014-05-16 09:48:00 | 2775.22000 | 2776.00000 | 2775.22000 | 2776.00000 | 3.4080 | 9460.3800 | 2775.93000 2014-05-16 09:49:00 | 2776.98000 | 2776.98000 | 2776.45000 | 2776.45000 | 3.1550 | 8759.9200 | 2776.51999 2014-05-16 09:50:00 | 2776.45000 | 2776.50000 | 2775.25000 | 2776.50000 | 15.4040 | 42761.2400 | 2775.98002 2014-05-16 09:51:00 | 2775.68000 | 2776.49000 | 2775.36000 | 2776.49000 | 21.3550 | 59279.9400 | 2775.92996 2014-05-16 09:52:00 | 2776.98000 | 2776.98000 | 2775.87000 | 2776.52000 | 36.6880 | 101867.0600 | 2776.57997 2014-05-16 09:53:00 | 2777.00000 | 2779.98000 | 2775.68000 | 2775.68000 | 151.8022 | 421698.9800 | 2777.95012 2014-05-16 09:54:00 | 2777.39000 | 2780.00000 | 2774.16000 | 2777.68000 | 74.8561 | 207997.4500 | 2778.62990 2014-05-16 09:55:00 | 2778.02000 | 2780.05000 | 2778.02000 | 2780.02000 | 64.4149 | 179056.1600 | 2779.72988 2014-05-16 09:56:00 | 2780.03000 | 2781.00000 | 2778.45000 | 2781.00000 | 34.8590 | 96908.4600 | 2780.00999 2014-05-16 09:57:00 | 2781.00000 | 2782.95000 | 2781.00000 | 2781.34000 | 68.2121 | 189738.1300 | 2781.59005 2014-05-16 09:58:00 | 2781.17000 | 2781.17000 | 2779.00000 | 2779.00000 | 27.5660 | 76628.5800 | 2779.81996 2014-05-16 09:59:00 | 2779.09000 | 2780.00000 | 2778.00000 | 2779.94000 | 29.2210 | 81207.5500 | 2779.08001 2014-05-16 10:00:00 | 2779.13000 | 2781.61000 | 2779.11000 | 2780.91000 | 33.9681 | 94450.2100 | 2780.55998 2014-05-16 10:01:00 | 2781.00000 | 2781.00000 | 2778.56000 | 2778.58000 | 67.3530 | 187189.5600 | 2779.23007 2014-05-16 10:02:00 | 2778.52000 | 2779.12000 | 2778.38000 | 2778.38000 | 56.5780 | 157210.5800 | 2778.64996 2014-05-16 10:03:00 | 2778.36000 | 2780.00000 | 2777.98000 | 2778.00000 | 37.0200 | 102863.0700 | 2778.58000 2014-05-16 10:04:00 | 2778.00000 | 2779.00000 | 2776.98000 | 2779.00000 | 68.1099 | 189200.4900 | 2777.87000 2014-05-16 10:05:00 | 2779.00000 | 2780.00000 | 2778.50000 | 2779.04000 | 22.7250 | 63157.5900 | 2779.20996 2014-05-16 10:06:00 | 2779.00000 | 2779.50000 | 2778.09000 | 2779.50000 | 10.8590 | 30176.5200 | 2778.94000 2014-05-16 10:07:00 | 2779.50000 | 2780.12000 | 2779.00000 | 2779.30000 | 90.8600 | 252565.3800 | 2779.72000 2014-05-16 10:08:00 | 2779.28000 | 2780.08000 | 2779.20000 | 2780.08000 | 21.2090 | 58959.6100 | 2779.92999 2014-05-16 10:09:00 | 2780.00000 | 2780.97000 | 2778.66000 | 2778.66000 | 68.5341 | 190498.7100 | 2779.62010 2014-05-16 10:10:00 | 2779.40000 | 2780.70000 | 2778.80000 | 2779.33000 | 24.5220 | 68163.3100 | 2779.68002 2014-05-16 10:11:00 | 2779.35000 | 2779.35000 | 2778.00000 | 2778.63000 | 15.9730 | 44384.6500 | 2778.73002 2014-05-16 10:12:00 | 2778.60000 | 2780.90000 | 2778.05000 | 2780.68000 | 9.3840 | 26077.0600 | 2778.89001 2014-05-16 10:13:00 | 2779.16000 | 2779.70000 | 2779.06000 | 2779.06000 | 2.8240 | 7848.8400 | 2779.33000 2014-05-16 10:14:00 | 2779.00000 | 2779.16000 | 2778.00000 | 2778.87000 | 19.5730 | 54390.3400 | 2778.85002 2014-05-16 10:15:00 | 2778.73000 | 2778.75000 | 2778.02000 | 2778.63000 | 15.0240 | 41742.8900 | 2778.41002 2014-05-16 10:16:00 | 2778.02000 | 2779.97000 | 2778.02000 | 2778.05000 | 12.8280 | 35649.8400 | 2779.05999 2014-05-16 10:17:00 | 2779.01000 | 2779.88000 | 2778.51000 | 2778.59000 | 13.3050 | 36975.4800 | 2779.06998 2014-05-16 10:18:00 | 2778.50000 | 2780.00000 | 2778.06000 | 2780.00000 | 31.5730 | 87748.0900 | 2779.21003 2014-05-16 10:19:00 | 2780.50000 | 2784.00000 | 2779.90000 | 2783.88000 | 94.9971 | 264249.6500 | 2781.65990 2014-05-16 10:20:00 | 2783.90000 | 2784.51000 | 2780.77000 | 2782.06000 | 57.7011 | 160564.1500 | 2782.69002 2014-05-16 10:21:00 | 2781.00000 | 2781.94000 | 2779.85000 | 2780.30000 | 18.4540 | 51315.4900 | 2780.72003 2014-05-16 10:22:00 | 2780.97000 | 2780.97000 | 2778.00000 | 2778.00000 | 68.8180 | 191237.0600 | 2778.87995 2014-05-16 10:23:00 | 2778.11000 | 2779.18000 | 2778.11000 | 2778.79000 | 33.3190 | 92592.9500 | 2778.97999 2014-05-16 10:24:00 | 2778.81000 | 2784.05000 | 2778.20000 | 2782.27000 | 43.1470 | 119984.0900 | 2780.81995 2014-05-16 10:25:00 | 2782.27000 | 2784.00000 | 2780.92000 | 2780.92000 | 41.3770 | 115130.1300 | 2782.46995 2014-05-16 10:26:00 | 2781.09000 | 2781.09000 | 2779.00000 | 2780.29000 | 23.5390 | 65434.1000 | 2779.81999 2014-05-16 10:27:00 | 2780.96000 | 2781.06000 | 2780.18000 | 2780.69000 | 8.0480 | 22377.4200 | 2780.48999 2014-05-16 10:28:00 | 2780.69000 | 2781.00000 | 2780.49000 | 2780.91000 | 31.3940 | 87303.1600 | 2780.89004 2014-05-16 10:29:00 | 2780.91000 | 2781.98000 | 2780.91000 | 2781.98000 | 31.2870 | 87012.4700 | 2781.10997 2014-05-16 10:30:00 | 2781.99000 | 2787.18000 | 2781.96000 | 2787.00000 | 177.7250 | 494862.7100 | 2784.42968 2014-05-16 10:31:00 | 2787.00000 | 2795.00000 | 2785.63000 | 2795.00000 | 102.5051 | 285909.1700 | 2789.21982 2014-05-16 10:32:00 | 2795.00000 | 2795.00000 | 2784.02000 | 2793.15000 | 120.0272 | 335061.9700 | 2791.54988 2014-05-16 10:33:00 | 2789.98000 | 2790.00000 | 2786.33000 | 2787.91000 | 104.7362 | 292024.3600 | 2788.18986 2014-05-16 10:34:00 | 2787.91000 | 2793.10000 | 2786.55000 | 2787.90000 | 85.0011 | 237065.6100 | 2788.97003 2014-05-16 10:35:00 | 2787.91000 | 2789.95000 | 2787.00000 | 2788.52000 | 36.7729 | 102520.4100 | 2787.93004 2014-05-16 10:36:00 | 2788.49000 | 2792.90000 | 2787.00000 | 2792.90000 | 76.9501 | 214721.5200 | 2790.40000 2014-05-16 10:37:00 | 2792.40000 | 2792.97000 | 2791.05000 | 2791.88000 | 37.8030 | 105545.5800 | 2791.99004 2014-05-16 10:38:00 | 2791.13000 | 2793.18000 | 2787.00000 | 2792.87000 | 66.7760 | 186405.2500 | 2791.49990 2014-05-16 10:39:00 | 2792.98000 | 2793.18000 | 2790.00000 | 2791.89000 | 39.6720 | 110707.5500 | 2790.57003 2014-05-16 10:40:00 | 2791.45000 | 2792.50000 | 2790.00000 | 2790.71000 | 56.3511 | 157234.1500 | 2790.26002 2014-05-16 10:41:00 | 2792.30000 | 2792.30000 | 2790.00000 | 2791.87000 | 45.6740 | 127489.0200 | 2791.28007 2014-05-16 10:42:00 | 2791.87000 | 2793.00000 | 2790.00000 | 2792.78000 | 28.2190 | 78780.9400 | 2791.76999 2014-05-16 10:43:00 | 2793.16000 | 2794.84000 | 2792.14000 | 2793.00000 | 25.9770 | 72551.8800 | 2792.92997 2014-05-16 10:44:00 | 2792.96000 | 2793.22000 | 2790.50000 | 2791.52000 | 37.6390 | 105082.4300 | 2791.84999 2014-05-16 10:45:00 | 2791.52000 | 2794.50000 | 2790.52000 | 2793.39000 | 60.3370 | 168515.2700 | 2792.89994 2014-05-16 10:46:00 | 2791.91000 | 2792.94000 | 2788.89000 | 2789.82000 | 30.7630 | 85870.9500 | 2791.37003 2014-05-16 10:47:00 | 2789.80000 | 2790.00000 | 2788.01000 | 2789.12000 | 52.4830 | 146379.8900 | 2789.09006 2014-05-16 10:48:00 | 2789.09000 | 2791.95000 | 2788.99000 | 2791.70000 | 13.4150 | 37420.3600 | 2789.43998 2014-05-16 10:49:00 | 2790.85000 | 2791.76000 | 2789.00000 | 2789.26000 | 57.1080 | 159364.9600 | 2790.58996 2014-05-16 10:50:00 | 2789.24000 | 2789.29000 | 2788.02000 | 2788.53000 | 27.3910 | 76390.4100 | 2788.89001 2014-05-16 10:51:00 | 2788.53000 | 2789.98000 | 2788.00000 | 2789.78000 | 37.0129 | 103209.0900 | 2788.46004 2014-05-16 10:52:00 | 2789.78000 | 2793.00000 | 2787.71000 | 2792.62000 | 112.3799 | 313598.2500 | 2790.51999 2014-05-16 10:53:00 | 2792.50000 | 2792.50000 | 2791.40000 | 2791.40000 | 9.8910 | 27614.4600 | 2791.88000 2014-05-16 10:54:00 | 2790.80000 | 2793.60000 | 2790.26000 | 2793.10000 | 35.0980 | 97986.3700 | 2791.78998 2014-05-16 10:55:00 | 2793.10000 | 2794.00000 | 2792.90000 | 2794.00000 | 61.3109 | 171270.1900 | 2793.47002 2014-05-16 10:56:00 | 2793.98000 | 2796.60000 | 2793.67000 | 2796.36000 | 73.5150 | 205470.0600 | 2794.93987 2014-05-16 10:57:00 | 2796.36000 | 2797.97000 | 2795.08000 | 2797.86000 | 65.2461 | 182476.9600 | 2796.74991 2014-05-16 10:58:00 | 2797.84000 | 2797.99000 | 2796.00000 | 2796.88000 | 65.2650 | 182566.3400 | 2797.30988 2014-05-16 10:59:00 | 2797.58000 | 2798.00000 | 2796.04000 | 2797.81000 | 66.0590 | 184817.2000 | 2797.75998 2014-05-16 11:00:00 | 2797.81000 | 2798.88000 | 2796.18000 | 2798.72000 | 59.8010 | 167310.1700 | 2797.78002 2014-05-16 11:01:00 | 2798.72000 | 2799.64000 | 2798.00000 | 2799.02000 | 35.5290 | 99443.1200 | 2798.92999 2014-05-16 11:02:00 | 2799.02000 | 2799.50000 | 2797.78000 | 2797.78000 | 22.1370 | 61960.8900 | 2798.96998 2014-05-16 11:03:00 | 2797.90000 | 2799.46000 | 2797.90000 | 2799.46000 | 36.0930 | 101004.5300 | 2798.45004 2014-05-16 11:04:00 | 2799.00000 | 2799.64000 | 2799.00000 | 2799.10000 | 43.9261 | 122962.1900 | 2799.29994 2014-05-16 11:05:00 | 2799.10000 | 2799.49000 | 2798.64000 | 2798.64000 | 39.6811 | 111068.8800 | 2799.04002 2014-05-16 11:06:00 | 2798.64000 | 2798.74000 | 2793.00000 | 2796.00000 | 43.4610 | 121537.7500 | 2796.48002 2014-05-16 11:07:00 | 2796.01000 | 2797.02000 | 2793.10000 | 2793.99000 | 53.2990 | 148983.9100 | 2795.24998 2014-05-16 11:08:00 | 2795.37000 | 2795.37000 | 2794.00000 | 2795.22000 | 15.4370 | 43141.7800 | 2794.69998 2014-05-16 11:09:00 | 2796.00000 | 2797.40000 | 2795.26000 | 2795.98000 | 33.3970 | 93380.2300 | 2796.06996 2014-05-16 11:10:00 | 2795.32000 | 2796.26000 | 2794.01000 | 2794.16000 | 21.2190 | 59308.2200 | 2795.04999 2014-05-16 11:11:00 | 2794.16000 | 2794.65000 | 2794.16000 | 2794.22000 | 10.3330 | 28874.4200 | 2794.39001 2014-05-16 11:12:00 | 2794.18000 | 2794.66000 | 2793.00000 | 2793.00000 | 30.8400 | 86156.2500 | 2793.65000 2014-05-16 11:13:00 | 2793.00000 | 2794.66000 | 2792.00000 | 2792.29000 | 31.2620 | 87317.5500 | 2793.09002 2014-05-16 11:14:00 | 2792.31000 | 2793.70000 | 2792.00000 | 2793.70000 | 58.7050 | 163943.6200 | 2792.66989 2014-05-16 11:15:00 | 2793.70000 | 2793.70000 | 2792.00000 | 2792.00000 | 29.2740 | 81756.6600 | 2792.81004 2014-05-16 11:16:00 | 2791.93000 | 2791.93000 | 2788.95000 | 2788.95000 | 38.1009 | 106297.8200 | 2789.90001 2014-05-16 11:17:00 | 2788.11000 | 2788.11000 | 2787.09000 | 2787.46000 | 15.0930 | 42071.0600 | 2787.45002 2014-05-16 11:18:00 | 2788.00000 | 2792.00000 | 2787.50000 | 2792.00000 | 34.2270 | 95476.9700 | 2789.51996 2014-05-16 11:19:00 | 2790.33000 | 2792.88000 | 2789.03000 | 2791.83000 | 44.9660 | 125458.8000 | 2790.07994 2014-05-16 11:20:00 | 2791.37000 | 2791.79000 | 2789.93000 | 2790.10000 | 6.2140 | 17343.6100 | 2791.05001 2014-05-16 11:21:00 | 2790.80000 | 2791.80000 | 2790.28000 | 2791.15000 | 46.8731 | 130833.5400 | 2791.23005 2014-05-16 11:22:00 | 2791.01000 | 2792.64000 | 2790.97000 | 2791.91000 | 36.2600 | 101215.9200 | 2791.39000 2014-05-16 11:23:00 | 2792.81000 | 2792.88000 | 2791.74000 | 2791.84000 | 10.3520 | 28908.8800 | 2792.59001 2014-05-16 11:24:00 | 2791.48000 | 2791.70000 | 2791.10000 | 2791.23000 | 7.4410 | 20769.6800 | 2791.25000 2014-05-16 11:25:00 | 2791.22000 | 2791.80000 | 2790.06000 | 2790.47000 | 55.1029 | 153794.5200 | 2791.04006 2014-05-16 11:26:00 | 2788.77000 | 2791.00000 | 2788.77000 | 2790.00000 | 49.0190 | 136750.4000 | 2789.73998 2014-05-16 11:27:00 | 2790.02000 | 2791.15000 | 2790.00000 | 2791.01000 | 45.6840 | 127469.2400 | 2790.24006 2014-05-16 11:28:00 | 2790.02000 | 2790.79000 | 2789.96000 | 2789.96000 | 16.4710 | 45958.8800 | 2790.29001 2014-05-16 11:29:00 | 2789.88000 | 2789.88000 | 2789.14000 | 2789.78000 | 5.4430 | 15181.8900 | 2789.25001 2014-05-16 11:30:00 | 2789.20000 | 2790.08000 | 2789.20000 | 2790.08000 | 20.6520 | 57616.7000 | 2789.88002 2014-05-16 11:31:00 | 2791.09000 | 2791.97000 | 2790.00000 | 2791.29000 | 15.9710 | 44581.5400 | 2791.41001 2014-05-16 11:32:00 | 2791.29000 | 2791.29000 | 2791.20000 | 2791.20000 | 12.7220 | 35509.6500 | 2791.20001 2014-05-16 11:33:00 | 2791.11000 | 2792.00000 | 2790.00000 | 2792.00000 | 56.6210 | 158057.6000 | 2791.50002 2014-05-16 11:34:00 | 2792.00000 | 2796.95000 | 2792.00000 | 2793.89000 | 80.6279 | 225232.4600 | 2793.47994 2014-05-16 11:35:00 | 2794.31000 | 2796.99000 | 2794.08000 | 2796.16000 | 102.0611 | 285323.1300 | 2795.61004 2014-05-16 11:36:00 | 2796.16000 | 2796.99000 | 2792.07000 | 2796.99000 | 107.4501 | 300385.2300 | 2795.58000 2014-05-16 11:37:00 | 2796.99000 | 2799.00000 | 2796.20000 | 2798.92000 | 55.5880 | 155514.7400 | 2797.62996 2014-05-16 11:38:00 | 2798.98000 | 2803.99000 | 2797.00000 | 2803.99000 | 203.6859 | 570222.5700 | 2799.51970 2014-05-16 11:39:00 | 2800.11000 | 2803.60000 | 2799.98000 | 2800.00000 | 102.8400 | 288023.8700 | 2800.70000 2014-05-16 11:40:00 | 2800.02000 | 2800.25000 | 2797.99000 | 2798.06000 | 90.9361 | 254556.5000 | 2799.28987 2014-05-16 11:41:00 | 2797.80000 | 2802.00000 | 2797.80000 | 2801.94000 | 53.3521 | 149441.8700 | 2801.05004 2014-05-16 11:42:00 | 2800.02000 | 2801.66000 | 2799.40000 | 2799.40000 | 67.3390 | 188562.7400 | 2800.19998 2014-05-16 11:43:00 | 2799.40000 | 2800.96000 | 2799.38000 | 2800.90000 | 11.0910 | 31061.6800 | 2800.62000 2014-05-16 11:44:00 | 2800.90000 | 2804.00000 | 2800.90000 | 2804.00000 | 39.9620 | 111988.6700 | 2802.38003 2014-05-16 11:45:00 | 2804.00000 | 2804.99000 | 2802.60000 | 2803.07000 | 42.5871 | 119415.4200 | 2804.02996 2014-05-16 11:46:00 | 2803.12000 | 2804.56000 | 2803.07000 | 2803.93000 | 20.6740 | 57965.2400 | 2803.77003 2014-05-16 11:47:00 | 2803.87000 | 2803.87000 | 2800.48000 | 2801.08000 | 46.5499 | 130471.0700 | 2802.82000 2014-05-16 11:48:00 | 2800.43000 | 2804.00000 | 2800.43000 | 2802.12000 | 77.4530 | 217122.3300 | 2803.28008 2014-05-16 11:49:00 | 2802.17000 | 2805.00000 | 2802.17000 | 2803.59000 | 66.4189 | 186254.6600 | 2804.23998 2014-05-16 11:50:00 | 2803.16000 | 2805.00000 | 2803.16000 | 2805.00000 | 34.8600 | 97768.4400 | 2804.60000 2014-05-16 11:51:00 | 2805.00000 | 2808.00000 | 2804.26000 | 2808.00000 | 39.8810 | 111920.8500 | 2806.37001 2014-05-16 11:52:00 | 2805.17000 | 2807.98000 | 2805.00000 | 2807.04000 | 50.0100 | 140377.5200 | 2806.99000 2014-05-16 11:53:00 | 2807.06000 | 2808.18000 | 2807.04000 | 2808.18000 | 26.1800 | 73496.4300 | 2807.35000 2014-05-16 11:54:00 | 2807.96000 | 2808.18000 | 2807.05000 | 2807.07000 | 8.7200 | 24480.4900 | 2807.40000 2014-05-16 11:55:00 | 2807.07000 | 2807.25000 | 2804.99000 | 2806.12000 | 111.8688 | 313971.1000 | 2806.59995 2014-05-16 11:56:00 | 2805.01000 | 2806.12000 | 2804.99000 | 2805.95000 | 12.9300 | 36273.0200 | 2805.34000 2014-05-16 11:57:00 | 2805.01000 | 2805.91000 | 2801.25000 | 2804.08000 | 68.4991 | 191998.7400 | 2802.93998 2014-05-16 11:58:00 | 2802.83000 | 2802.89000 | 2801.00000 | 2801.46000 | 38.5890 | 108108.5600 | 2801.53999 2014-05-16 11:59:00 | 2801.44000 | 2804.00000 | 2800.92000 | 2802.85000 | 20.5920 | 57700.4600 | 2802.08001 2014-05-16 12:00:00 | 2802.61000 | 2802.61000 | 2801.00000 | 2801.08000 | 24.5990 | 68906.3400 | 2801.17999 2014-05-16 12:01:00 | 2801.10000 | 2803.10000 | 2801.06000 | 2802.60000 | 24.0490 | 67370.6000 | 2801.38999 2014-05-16 12:02:00 | 2802.60000 | 2804.00000 | 2802.60000 | 2804.00000 | 7.0990 | 19901.2000 | 2803.38000 2014-05-16 12:03:00 | 2803.97000 | 2805.57000 | 2802.00000 | 2803.99000 | 133.9000 | 375336.3300 | 2803.11000 2014-05-16 12:04:00 | 2803.13000 | 2803.13000 | 2802.23000 | 2803.00000 | 31.8660 | 89319.3300 | 2802.96995 2014-05-16 12:05:00 | 2803.00000 | 2803.00000 | 2801.03000 | 2801.71000 | 9.8120 | 27493.0200 | 2801.98001 2014-05-16 12:06:00 | 2801.69000 | 2803.73000 | 2801.59000 | 2802.70000 | 28.6720 | 80355.8200 | 2802.59002 2014-05-16 12:07:00 | 2803.37000 | 2803.99000 | 2802.37000 | 2803.41000 | 13.9130 | 38999.5800 | 2803.10001 2014-05-16 12:08:00 | 2803.97000 | 2804.01000 | 2802.11000 | 2802.36000 | 20.6760 | 57962.9200 | 2803.38997 2014-05-16 12:09:00 | 2802.79000 | 2803.41000 | 2801.20000 | 2801.78000 | 18.9200 | 53018.4300 | 2802.24000 2014-05-16 12:10:00 | 2801.78000 | 2803.39000 | 2801.00000 | 2801.32000 | 40.2819 | 112872.0000 | 2802.05003 2014-05-16 12:11:00 | 2801.32000 | 2802.68000 | 2800.04000 | 2800.07000 | 27.0920 | 75895.3600 | 2801.39002 2014-05-16 12:12:00 | 2800.07000 | 2800.74000 | 2797.21000 | 2797.22000 | 33.7731 | 94542.9400 | 2799.36004 2014-05-16 12:13:00 | 2795.43000 | 2797.31000 | 2795.18000 | 2796.02000 | 77.8370 | 217640.7800 | 2796.10992 2014-05-16 12:14:00 | 2797.29000 | 2799.97000 | 2795.89000 | 2795.89000 | 56.4150 | 157809.6400 | 2797.29990 2014-05-16 12:15:00 | 2795.87000 | 2798.91000 | 2795.83000 | 2797.89000 | 50.4431 | 141127.5700 | 2797.76006 2014-05-16 12:16:00 | 2796.99000 | 2798.55000 | 2796.99000 | 2797.46000 | 46.2150 | 129314.1800 | 2798.09992 2014-05-16 12:17:00 | 2798.00000 | 2798.90000 | 2798.00000 | 2798.90000 | 19.1530 | 53590.7400 | 2798.03002 2014-05-16 12:18:00 | 2798.02000 | 2798.02000 | 2797.52000 | 2798.00000 | 39.7310 | 111164.6500 | 2797.93001 2014-05-16 12:19:00 | 2798.00000 | 2798.08000 | 2797.48000 | 2797.70000 | 35.7480 | 100019.7200 | 2797.90997 2014-05-16 12:20:00 | 2797.58000 | 2797.58000 | 2797.38000 | 2797.47000 | 3.6140 | 10109.9500 | 2797.44001 2014-05-16 12:21:00 | 2797.98000 | 2798.04000 | 2797.93000 | 2797.93000 | 52.3240 | 146402.6200 | 2798.00008 2014-05-16 12:22:00 | 2797.87000 | 2798.44000 | 2795.15000 | 2795.15000 | 29.3730 | 82158.8500 | 2797.09003 2014-05-16 12:23:00 | 2795.17000 | 2796.00000 | 2791.93000 | 2791.93000 | 42.7640 | 119451.4100 | 2793.27006 2014-05-16 12:24:00 | 2791.93000 | 2794.97000 | 2790.00000 | 2792.52000 | 114.0362 | 318285.2900 | 2791.08984 2014-05-16 12:25:00 | 2794.79000 | 2794.87000 | 2791.06000 | 2793.64000 | 110.2302 | 307892.7100 | 2793.18001 2014-05-16 12:26:00 | 2793.62000 | 2794.00000 | 2791.58000 | 2791.58000 | 69.2139 | 193286.1000 | 2792.59010 2014-05-16 12:27:00 | 2790.70000 | 2792.00000 | 2790.17000 | 2791.99000 | 80.2640 | 224035.2500 | 2791.23011 2014-05-16 12:28:00 | 2792.88000 | 2792.93000 | 2792.00000 | 2792.00000 | 7.7970 | 21772.4300 | 2792.40999 2014-05-16 12:29:00 | 2792.00000 | 2794.00000 | 2792.00000 | 2794.00000 | 39.0090 | 108969.7600 | 2793.44999 2014-05-16 12:30:00 | 2793.20000 | 2793.20000 | 2792.04000 | 2792.67000 | 59.8170 | 167049.0000 | 2792.66993 2014-05-16 12:31:00 | 2792.98000 | 2793.18000 | 2792.18000 | 2793.00000 | 40.6490 | 113527.7900 | 2792.87999 2014-05-16 12:32:00 | 2792.98000 | 2793.20000 | 2792.22000 | 2793.20000 | 50.9829 | 142372.8300 | 2792.56005 2014-05-16 12:33:00 | 2793.20000 | 2794.90000 | 2793.00000 | 2794.06000 | 26.6710 | 74510.6700 | 2793.70001 2014-05-16 12:34:00 | 2794.04000 | 2794.88000 | 2793.24000 | 2794.45000 | 52.7500 | 147400.3100 | 2794.32000 2014-05-16 12:35:00 | 2793.57000 | 2795.10000 | 2793.57000 | 2794.94000 | 34.5020 | 96431.0000 | 2794.94002 2014-05-16 12:36:00 | 2794.94000 | 2794.99000 | 2793.92000 | 2794.12000 | 57.8330 | 161594.1500 | 2794.15006 2014-05-16 12:37:00 | 2794.43000 | 2794.68000 | 2793.03000 | 2793.37000 | 55.1270 | 154028.1400 | 2794.05994 2014-05-16 12:38:00 | 2793.00000 | 2794.00000 | 2792.27000 | 2792.27000 | 45.0000 | 125701.9900 | 2793.38000 2014-05-16 12:39:00 | 2793.85000 | 2793.85000 | 2792.36000 | 2792.36000 | 31.2830 | 87373.4900 | 2793.00003 2014-05-16 12:40:00 | 2793.42000 | 2793.45000 | 2792.00000 | 2792.52000 | 18.0590 | 50433.7100 | 2792.71999 2014-05-16 12:41:00 | 2791.93000 | 2792.95000 | 2790.00000 | 2791.28000 | 87.3869 | 243917.6800 | 2791.23990 2014-05-16 12:42:00 | 2790.03000 | 2791.84000 | 2790.03000 | 2791.50000 | 18.5730 | 51840.6300 | 2791.18002 2014-05-16 12:43:00 | 2791.50000 | 2793.40000 | 2791.22000 | 2791.22000 | 52.5071 | 146586.6200 | 2791.74994 2014-05-16 12:44:00 | 2790.01000 | 2791.00000 | 2790.00000 | 2790.00000 | 51.3551 | 143291.4000 | 2790.20991 2014-05-16 12:45:00 | 2790.00000 | 2790.21000 | 2789.92000 | 2790.21000 | 23.2330 | 64822.9500 | 2790.12003 2014-05-16 12:46:00 | 2790.52000 | 2790.52000 | 2790.25000 | 2790.25000 | 16.3360 | 45585.8000 | 2790.50998 2014-05-16 12:47:00 | 2790.25000 | 2790.25000 | 2788.01000 | 2789.80000 | 37.2960 | 104022.6500 | 2789.10995 2014-05-16 12:48:00 | 2789.10000 | 2791.96000 | 2789.09000 | 2791.96000 | 36.0470 | 100581.3200 | 2790.27996 2014-05-16 12:49:00 | 2790.58000 | 2791.88000 | 2790.38000 | 2791.82000 | 42.0850 | 117464.9900 | 2791.13992 2014-05-16 12:50:00 | 2791.82000 | 2791.82000 | 2790.50000 | 2790.90000 | 29.1260 | 81289.3700 | 2790.95996 2014-05-16 12:51:00 | 2790.90000 | 2791.98000 | 2790.90000 | 2791.50000 | 18.4720 | 51557.5800 | 2791.12001 2014-05-16 12:52:00 | 2791.47000 | 2791.90000 | 2791.00000 | 2791.00000 | 76.2349 | 212786.0200 | 2791.18986 2014-05-16 12:53:00 | 2791.00000 | 2791.12000 | 2790.00000 | 2791.10000 | 17.3700 | 48480.0400 | 2791.02000 2014-05-16 12:54:00 | 2791.10000 | 2792.25000 | 2791.00000 | 2792.25000 | 77.7699 | 217087.7100 | 2791.41000 2014-05-16 12:55:00 | 2792.87000 | 2793.50000 | 2791.15000 | 2792.68000 | 29.1350 | 81360.1100 | 2792.51995 2014-05-16 12:56:00 | 2791.22000 | 2793.15000 | 2791.22000 | 2792.10000 | 6.8070 | 19008.0500 | 2792.42999 2014-05-16 12:57:00 | 2792.60000 | 2793.65000 | 2792.60000 | 2793.07000 | 2.6320 | 7350.9500 | 2792.91000 2014-05-16 12:58:00 | 2793.11000 | 2794.00000 | 2793.11000 | 2794.00000 | 10.7980 | 30163.8900 | 2793.46999 2014-05-16 12:59:00 | 2795.00000 | 2795.88000 | 2794.30000 | 2795.00000 | 6.8620 | 19180.6600 | 2795.20000 2014-05-16 13:00:00 | 2794.64000 | 2794.98000 | 2793.65000 | 2794.00000 | 11.4410 | 31968.4800 | 2794.20000 2014-05-16 13:01:00 | 2795.00000 | 2795.00000 | 2794.44000 | 2795.00000 | 6.6750 | 18655.6700 | 2794.85999 2014-05-16 13:02:00 | 2795.00000 | 2796.02000 | 2794.99000 | 2796.00000 | 16.2320 | 45378.0300 | 2795.59001 2014-05-16 13:03:00 | 2796.00000 | 2796.00000 | 2793.56000 | 2794.76000 | 7.6510 | 21388.1900 | 2795.48000 2014-05-16 13:04:00 | 2794.56000 | 2795.67000 | 2793.38000 | 2793.38000 | 41.9710 | 117270.6400 | 2794.09001 2014-05-16 13:05:00 | 2793.37000 | 2794.88000 | 2793.10000 | 2793.20000 | 14.4560 | 40378.8400 | 2793.21998 2014-05-16 13:06:00 | 2793.79000 | 2794.00000 | 2793.00000 | 2793.06000 | 17.5120 | 48916.3400 | 2793.30001 2014-05-16 13:07:00 | 2793.06000 | 2794.00000 | 2793.00000 | 2794.00000 | 11.6270 | 32480.3700 | 2793.52999 2014-05-16 13:08:00 | 2794.00000 | 2794.78000 | 2793.80000 | 2794.14000 | 17.7600 | 49624.8500 | 2794.19000 2014-05-16 13:09:00 | 2794.78000 | 2794.88000 | 2793.47000 | 2794.50000 | 9.2070 | 25724.6200 | 2794.02999 2014-05-16 13:10:00 | 2794.50000 | 2794.50000 | 2794.33000 | 2794.39000 | 23.3640 | 65286.8400 | 2794.34003 2014-05-16 13:11:00 | 2794.39000 | 2795.22000 | 2794.12000 | 2794.58000 | 23.4600 | 65560.7200 | 2794.57000 2014-05-16 13:12:00 | 2794.27000 | 2795.20000 | 2794.23000 | 2794.23000 | 28.6930 | 80177.9700 | 2794.34003 2014-05-16 13:13:00 | 2794.23000 | 2794.90000 | 2793.90000 | 2794.90000 | 29.0810 | 81257.6200 | 2794.18001 2014-05-16 13:14:00 | 2794.90000 | 2795.10000 | 2794.42000 | 2794.50000 | 2.6500 | 7406.3400 | 2794.85000 2014-05-16 13:15:00 | 2794.00000 | 2794.50000 | 2793.37000 | 2794.43000 | 8.9620 | 25039.4600 | 2793.96001 2014-05-16 13:16:00 | 2794.48000 | 2794.90000 | 2793.98000 | 2793.98000 | 27.0000 | 75445.3400 | 2794.27000 2014-05-16 13:17:00 | 2793.98000 | 2794.00000 | 2793.34000 | 2793.34000 | 38.3230 | 107069.5500 | 2793.87004 2014-05-16 13:18:00 | 2793.13000 | 2793.30000 | 2791.58000 | 2791.93000 | 61.4140 | 171494.2600 | 2792.43009 2014-05-16 13:19:00 | 2792.02000 | 2792.71000 | 2792.02000 | 2792.48000 | 1.5800 | 4412.4200 | 2792.67000 2014-05-16 13:20:00 | 2792.48000 | 2792.48000 | 2791.50000 | 2792.31000 | 20.1980 | 56399.3700 | 2792.31999 2014-05-16 13:21:00 | 2791.52000 | 2792.31000 | 2791.50000 | 2791.95000 | 13.9730 | 39012.8800 | 2792.02001 2014-05-16 13:22:00 | 2792.10000 | 2792.25000 | 2790.44000 | 2791.98000 | 59.8760 | 167112.0100 | 2790.96991 2014-05-16 13:23:00 | 2790.53000 | 2791.90000 | 2790.18000 | 2790.58000 | 107.3069 | 299510.7200 | 2791.15988 2014-05-16 13:24:00 | 2791.82000 | 2792.50000 | 2790.22000 | 2792.50000 | 74.5949 | 208227.1800 | 2791.43986 2014-05-16 13:25:00 | 2792.49000 | 2793.93000 | 2791.04000 | 2793.44000 | 69.7379 | 194727.7300 | 2792.27995 2014-05-16 13:26:00 | 2793.44000 | 2794.00000 | 2792.47000 | 2793.64000 | 22.6530 | 63273.4000 | 2793.16002 2014-05-16 13:27:00 | 2792.96000 | 2794.00000 | 2792.66000 | 2793.52000 | 28.3470 | 79184.2200 | 2793.38997 2014-05-16 13:28:00 | 2794.00000 | 2794.02000 | 2793.52000 | 2794.02000 | 4.9480 | 13824.4400 | 2793.94000 2014-05-16 13:29:00 | 2794.05000 | 2796.00000 | 2793.03000 | 2796.00000 | 63.8800 | 178526.7500 | 2794.72000 2014-05-16 13:30:00 | 2796.00000 | 2798.00000 | 2796.00000 | 2797.97000 | 22.5230 | 63000.7400 | 2797.17002 2014-05-16 13:31:00 | 2797.90000 | 2801.00000 | 2797.16000 | 2799.81000 | 117.3070 | 328333.0300 | 2798.91988 2014-05-16 13:32:00 | 2799.91000 | 2800.13000 | 2799.76000 | 2800.13000 | 23.4140 | 65557.5700 | 2799.93003 2014-05-16 13:33:00 | 2800.98000 | 2802.90000 | 2800.14000 | 2802.50000 | 46.4331 | 130081.7600 | 2801.49005 2014-05-16 13:34:00 | 2802.10000 | 2803.02000 | 2802.00000 | 2803.02000 | 73.7039 | 206549.2800 | 2802.42010 2014-05-16 13:35:00 | 2803.04000 | 2803.04000 | 2800.00000 | 2801.21000 | 33.0640 | 92648.4400 | 2802.09005 2014-05-16 13:36:00 | 2801.21000 | 2802.57000 | 2800.00000 | 2802.57000 | 50.3600 | 141065.8900 | 2801.15000 2014-05-16 13:37:00 | 2802.00000 | 2802.00000 | 2800.02000 | 2801.29000 | 29.8890 | 83728.8300 | 2801.32999 2014-05-16 13:38:00 | 2800.34000 | 2801.32000 | 2800.32000 | 2800.53000 | 31.7200 | 88841.7700 | 2800.81000 2014-05-16 13:39:00 | 2801.16000 | 2801.63000 | 2798.31000 | 2798.31000 | 26.5970 | 74480.1000 | 2800.31997 2014-05-16 13:40:00 | 2798.00000 | 2800.00000 | 2797.10000 | 2798.55000 | 25.5520 | 71511.0500 | 2798.65002 2014-05-16 13:41:00 | 2797.52000 | 2798.52000 | 2797.00000 | 2797.10000 | 60.0291 | 167912.8000 | 2797.18998 2014-05-16 13:42:00 | 2797.56000 | 2798.04000 | 2797.47000 | 2797.48000 | 29.8160 | 83421.9300 | 2797.88996 2014-05-16 13:43:00 | 2797.95000 | 2798.00000 | 2797.02000 | 2797.40000 | 25.9290 | 72540.9000 | 2797.66999 2014-05-16 13:44:00 | 2797.94000 | 2797.96000 | 2797.00000 | 2797.00000 | 9.2140 | 25775.2100 | 2797.40001 2014-05-16 13:45:00 | 2797.64000 | 2798.00000 | 2796.57000 | 2798.00000 | 56.3811 | 157712.5300 | 2797.26002 2014-05-16 13:46:00 | 2798.00000 | 2799.99000 | 2797.99000 | 2798.40000 | 49.0050 | 137138.5900 | 2798.45991 2014-05-16 13:47:00 | 2798.34000 | 2800.00000 | 2798.10000 | 2798.10000 | 20.0770 | 56186.3800 | 2798.53998 2014-05-16 13:48:00 | 2798.40000 | 2799.24000 | 2798.40000 | 2799.12000 | 22.6150 | 63297.8400 | 2798.92996 2014-05-16 13:49:00 | 2799.12000 | 2802.00000 | 2799.10000 | 2800.20000 | 39.0030 | 109247.7700 | 2801.01004 2014-05-16 13:50:00 | 2800.20000 | 2801.52000 | 2800.20000 | 2801.50000 | 24.2330 | 67879.9500 | 2801.14003 2014-05-16 13:51:00 | 2801.52000 | 2802.00000 | 2801.31000 | 2801.98000 | 9.2800 | 26001.8100 | 2801.92000 2014-05-16 13:52:00 | 2801.98000 | 2801.98000 | 2799.98000 | 2800.15000 | 29.8370 | 83558.1200 | 2800.48997 2014-05-16 13:53:00 | 2801.00000 | 2801.50000 | 2799.14000 | 2799.38000 | 29.7350 | 83268.3500 | 2800.34995 2014-05-16 13:54:00 | 2801.42000 | 2801.42000 | 2799.74000 | 2799.78000 | 73.7129 | 206418.1600 | 2800.30008 2014-05-16 13:55:00 | 2799.78000 | 2801.00000 | 2799.00000 | 2800.00000 | 31.5000 | 88200.9300 | 2800.03000 2014-05-16 13:56:00 | 2800.00000 | 2800.00000 | 2798.02000 | 2799.36000 | 21.6150 | 60496.8500 | 2798.83996 2014-05-16 13:57:00 | 2798.10000 | 2798.96000 | 2797.50000 | 2797.55000 | 28.2520 | 79052.5300 | 2798.12002 2014-05-16 13:58:00 | 2797.93000 | 2797.97000 | 2796.79000 | 2796.97000 | 16.2450 | 45438.2100 | 2797.05997 2014-05-16 13:59:00 | 2796.81000 | 2796.93000 | 2795.00000 | 2795.04000 | 48.7121 | 136178.9600 | 2795.59004 2014-05-16 14:00:00 | 2795.91000 | 2795.91000 | 2793.00000 | 2794.38000 | 19.2050 | 53671.5200 | 2794.66003 2014-05-16 14:01:00 | 2792.53000 | 2794.29000 | 2791.04000 | 2791.04000 | 52.4560 | 146464.4800 | 2792.13992 2014-05-16 14:02:00 | 2791.48000 | 2792.34000 | 2791.48000 | 2792.32000 | 14.1980 | 39640.1800 | 2791.95999 2014-05-16 14:03:00 | 2792.94000 | 2793.51000 | 2792.45000 | 2793.40000 | 86.1379 | 240585.6400 | 2793.02993 2014-05-16 14:04:00 | 2793.48000 | 2795.28000 | 2793.02000 | 2793.32000 | 29.3340 | 81949.8900 | 2793.68004 2014-05-16 14:05:00 | 2793.30000 | 2795.99000 | 2793.30000 | 2794.15000 | 31.2430 | 87315.1500 | 2794.71003 2014-05-16 14:06:00 | 2795.84000 | 2795.95000 | 2794.28000 | 2794.58000 | 26.2450 | 73361.0900 | 2795.23995 2014-05-16 14:07:00 | 2796.00000 | 2798.50000 | 2796.00000 | 2798.16000 | 15.7120 | 43960.8500 | 2797.92001 2014-05-16 14:08:00 | 2798.00000 | 2798.00000 | 2796.37000 | 2797.76000 | 72.0810 | 201613.3100 | 2797.04002 2014-05-16 14:09:00 | 2797.57000 | 2797.75000 | 2795.00000 | 2796.11000 | 34.4130 | 96227.3500 | 2796.25004 2014-05-16 14:10:00 | 2796.83000 | 2797.00000 | 2795.33000 | 2796.92000 | 61.7530 | 172696.0200 | 2796.56007 2014-05-16 14:11:00 | 2796.88000 | 2796.90000 | 2795.09000 | 2796.12000 | 54.1910 | 151514.2100 | 2795.93002 2014-05-16 14:12:00 | 2795.61000 | 2796.53000 | 2795.34000 | 2796.48000 | 6.8860 | 19252.8800 | 2795.94999 2014-05-16 14:13:00 | 2796.48000 | 2796.86000 | 2794.51000 | 2796.31000 | 71.4641 | 199796.4800 | 2795.76010 2014-05-16 14:14:00 | 2795.07000 | 2796.44000 | 2795.07000 | 2796.44000 | 30.1850 | 84397.1500 | 2795.99995 2014-05-16 14:15:00 | 2796.00000 | 2798.30000 | 2796.00000 | 2798.30000 | 35.6430 | 99681.6000 | 2796.67004 2014-05-16 14:16:00 | 2797.06000 | 2797.32000 | 2794.76000 | 2795.70000 | 64.6479 | 180767.2000 | 2796.17995 2014-05-16 14:17:00 | 2795.37000 | 2796.42000 | 2795.37000 | 2796.42000 | 20.9110 | 58462.5500 | 2795.78001 2014-05-16 14:18:00 | 2795.38000 | 2796.73000 | 2795.36000 | 2795.36000 | 15.3880 | 43021.0200 | 2795.74999 2014-05-16 14:19:00 | 2795.50000 | 2796.00000 | 2795.50000 | 2795.98000 | 6.9800 | 19513.9600 | 2795.70000 2014-05-16 14:20:00 | 2795.98000 | 2796.00000 | 2795.34000 | 2795.95000 | 11.6460 | 32560.6000 | 2795.85998 2014-05-16 14:21:00 | 2795.95000 | 2796.00000 | 2795.20000 | 2795.59000 | 21.1060 | 59002.1700 | 2795.51997 2014-05-16 14:22:00 | 2795.61000 | 2796.00000 | 2795.22000 | 2795.30000 | 5.7610 | 16105.1800 | 2795.55000 2014-05-16 14:23:00 | 2795.28000 | 2795.33000 | 2795.28000 | 2795.33000 | 1.1220 | 3136.3400 | 2795.31000 2014-05-16 14:24:00 | 2795.97000 | 2796.00000 | 2795.97000 | 2796.00000 | 31.0200 | 86731.8400 | 2796.00000 2014-05-16 14:25:00 | 2796.00000 | 2796.00000 | 2795.27000 | 2795.30000 | 7.8200 | 21860.6600 | 2795.48000 2014-05-16 14:26:00 | 2795.25000 | 2795.25000 | 2795.25000 | 2795.25000 | 0.4340 | 1213.1400 | 2795.25000 2014-05-16 14:27:00 | 2795.97000 | 2796.00000 | 2795.25000 | 2796.00000 | 6.8850 | 19250.1500 | 2795.95999 2014-05-16 14:28:00 | 2796.00000 | 2796.23000 | 2796.00000 | 2796.23000 | 29.4290 | 82283.6600 | 2796.00999 2014-05-16 14:29:00 | 2795.71000 | 2798.00000 | 2795.30000 | 2795.50000 | 26.6420 | 74496.6700 | 2796.21002 2014-05-16 14:30:00 | 2795.50000 | 2795.50000 | 2795.00000 | 2795.15000 | 7.1900 | 20097.3900 | 2795.19000 2014-05-16 14:31:00 | 2795.20000 | 2796.49000 | 2795.08000 | 2796.49000 | 2.8200 | 7883.2800 | 2795.49000 2014-05-16 14:32:00 | 2795.21000 | 2796.45000 | 2795.10000 | 2795.52000 | 2.6050 | 7282.3800 | 2795.54000 2014-05-16 14:33:00 | 2796.38000 | 2796.98000 | 2795.52000 | 2795.57000 | 16.2570 | 45455.1100 | 2796.02998 2014-05-16 14:34:00 | 2796.91000 | 2796.91000 | 2795.50000 | 2796.55000 | 10.7380 | 30024.7300 | 2796.11999 2014-05-16 14:35:00 | 2796.55000 | 2796.99000 | 2795.94000 | 2796.50000 | 24.0410 | 67226.9600 | 2796.35001 2014-05-16 14:36:00 | 2796.91000 | 2796.91000 | 2795.50000 | 2795.52000 | 5.5580 | 15541.5600 | 2796.25000 2014-05-16 14:37:00 | 2795.52000 | 2796.50000 | 2794.51000 | 2796.50000 | 35.6651 | 99699.5200 | 2795.43994 2014-05-16 14:38:00 | 2795.50000 | 2796.28000 | 2794.96000 | 2795.52000 | 9.9180 | 27724.5900 | 2795.37999 2014-05-16 14:39:00 | 2795.71000 | 2795.76000 | 2794.40000 | 2795.00000 | 12.3460 | 34504.4300 | 2794.78998 2014-05-16 14:40:00 | 2795.02000 | 2795.62000 | 2794.00000 | 2794.20000 | 55.9509 | 156350.3600 | 2794.42002 2014-05-16 14:41:00 | 2795.00000 | 2795.10000 | 2794.93000 | 2794.93000 | 8.0480 | 22493.9400 | 2794.96999 2014-05-16 14:42:00 | . | . | . | . | . | . | . 2014-05-16 14:43:00 | 2794.50000 | 2794.50000 | 2793.89000 | 2793.93000 | 8.5890 | 23997.2200 | 2793.95000 2014-05-16 14:44:00 | 2794.50000 | 2796.84000 | 2794.50000 | 2796.00000 | 9.2690 | 25920.5400 | 2796.48000 2014-05-16 14:45:00 | 2794.27000 | 2796.00000 | 2793.73000 | 2795.53000 | 84.6841 | 236686.0900 | 2794.93012 2014-05-16 14:46:00 | 2793.78000 | 2796.12000 | 2793.78000 | 2795.07000 | 52.6570 | 147180.3900 | 2795.07994 2014-05-16 14:47:00 | 2794.79000 | 2795.15000 | 2794.79000 | 2795.12000 | 4.8810 | 13642.4000 | 2795.00000 2014-05-16 14:48:00 | 2793.78000 | 2795.47000 | 2793.45000 | 2795.47000 | 29.9420 | 83663.7300 | 2794.19002 2014-05-16 14:49:00 | 2795.03000 | 2796.17000 | 2793.51000 | 2796.17000 | 10.4800 | 29290.3300 | 2794.88000 2014-05-16 14:50:00 | 2795.57000 | 2795.96000 | 2795.57000 | 2795.88000 | 7.8100 | 21835.8400 | 2795.88000 2014-05-16 14:51:00 | 2795.91000 | 2796.50000 | 2795.91000 | 2796.50000 | 1.0400 | 2907.7700 | 2795.93000 2014-05-16 14:52:00 | 2796.00000 | 2796.45000 | 2796.00000 | 2796.39000 | 5.7510 | 16079.9800 | 2796.03000 2014-05-16 14:53:00 | 2796.45000 | 2796.45000 | 2795.59000 | 2795.98000 | 30.6490 | 85694.8200 | 2796.00999 2014-05-16 14:54:00 | 2795.97000 | 2796.00000 | 2795.59000 | 2795.77000 | 0.7830 | 2189.1500 | 2795.85000 2014-05-16 14:55:00 | 2795.82000 | 2795.82000 | 2793.88000 | 2794.07000 | 96.6031 | 269972.9100 | 2794.66011 2014-05-16 14:56:00 | 2795.23000 | 2795.36000 | 2794.07000 | 2794.13000 | 65.5390 | 183163.6700 | 2794.72998 2014-05-16 14:57:00 | 2794.13000 | 2795.28000 | 2794.13000 | 2794.73000 | 6.3460 | 17736.2300 | 2794.86999 2014-05-16 14:58:00 | 2794.64000 | 2794.98000 | 2793.38000 | 2793.38000 | 11.2830 | 31534.1700 | 2794.84001 2014-05-16 14:59:00 | 2795.00000 | 2796.00000 | 2793.54000 | 2793.64000 | 21.9170 | 61261.8500 | 2795.17998 2014-05-16 15:00:00 | 2793.79000 | 2794.85000 | 2793.64000 | 2793.64000 | 36.9830 | 103339.2800 | 2794.24004 2014-05-16 15:01:00 | 2794.36000 | 2794.38000 | 2793.29000 | 2793.29000 | 4.0270 | 11252.2400 | 2794.20000 2014-05-16 15:02:00 | 2793.96000 | 2794.43000 | 2793.32000 | 2793.32000 | 11.9600 | 33416.7000 | 2794.04000 2014-05-16 15:03:00 | 2794.53000 | 2794.53000 | 2793.34000 | 2794.02000 | 17.3900 | 48586.2500 | 2793.92000 2014-05-16 15:04:00 | 2794.37000 | 2794.57000 | 2793.57000 | 2794.57000 | 11.8290 | 33053.6600 | 2794.29000 2014-05-16 15:05:00 | 2794.35000 | 2794.97000 | 2793.56000 | 2793.64000 | 52.8309 | 147621.7000 | 2794.23002 2014-05-16 15:06:00 | 2794.96000 | 2794.96000 | 2793.56000 | 2793.56000 | 30.9850 | 86584.4100 | 2794.39994 2014-05-16 15:07:00 | 2794.41000 | 2794.89000 | 2793.75000 | 2793.75000 | 2.4090 | 6730.7100 | 2793.98000 2014-05-16 15:08:00 | 2794.09000 | 2794.96000 | 2793.76000 | 2793.76000 | 32.6270 | 91167.0400 | 2794.21997 2014-05-16 15:09:00 | 2793.68000 | 2794.60000 | 2793.68000 | 2794.00000 | 10.6390 | 29722.4800 | 2793.73000 2014-05-16 15:10:00 | 2794.65000 | 2794.96000 | 2793.98000 | 2794.45000 | 6.2120 | 17358.6500 | 2794.37000 2014-05-16 15:11:00 | 2794.04000 | 2794.96000 | 2792.00000 | 2794.96000 | 28.4790 | 79526.7100 | 2792.46999 2014-05-16 15:12:00 | 2793.12000 | 2793.96000 | 2792.01000 | 2792.01000 | 6.5850 | 18390.0200 | 2792.70999 2014-05-16 15:13:00 | 2793.05000 | 2795.00000 | 2792.41000 | 2793.39000 | 31.2390 | 87264.7200 | 2793.44999 2014-05-16 15:14:00 | 2792.75000 | 2793.84000 | 2791.85000 | 2791.85000 | 48.4521 | 135298.0700 | 2792.41004 2014-05-16 15:15:00 | 2791.02000 | 2795.00000 | 2791.00000 | 2794.08000 | 28.9430 | 80808.3500 | 2791.98003 2014-05-16 15:16:00 | 2793.76000 | 2794.52000 | 2792.50000 | 2792.55000 | 39.6051 | 110614.5500 | 2792.94007 2014-05-16 15:17:00 | 2794.36000 | 2794.36000 | 2791.00000 | 2793.12000 | 61.2940 | 171179.4000 | 2792.76009 2014-05-16 15:18:00 | 2793.48000 | 2794.00000 | 2792.68000 | 2794.00000 | 10.7880 | 30135.4400 | 2793.41999 2014-05-16 15:19:00 | 2793.65000 | 2793.73000 | 2793.00000 | 2793.41000 | 3.7730 | 10540.4400 | 2793.65000 2014-05-16 15:20:00 | 2792.81000 | 2793.44000 | 2789.00000 | 2790.78000 | 156.5549 | 436907.1300 | 2790.75971 2014-05-16 15:21:00 | 2790.68000 | 2793.84000 | 2790.00000 | 2790.00000 | 90.8769 | 253699.2000 | 2791.67990 2014-05-16 15:22:00 | 2791.08000 | 2793.73000 | 2790.00000 | 2790.22000 | 32.9820 | 92118.0700 | 2792.98002 2014-05-16 15:23:00 | 2792.60000 | 2792.60000 | 2789.12000 | 2789.21000 | 35.7350 | 99704.9800 | 2790.11994 2014-05-16 15:24:00 | 2789.21000 | 2791.85000 | 2789.12000 | 2790.38000 | 24.1040 | 67260.6300 | 2790.43003 2014-05-16 15:25:00 | 2790.00000 | 2790.00000 | 2788.76000 | 2788.78000 | 5.3270 | 14856.8700 | 2788.96999 2014-05-16 15:26:00 | 2788.78000 | 2790.00000 | 2788.10000 | 2789.46000 | 25.0060 | 69730.0500 | 2788.52996 2014-05-16 15:27:00 | 2789.52000 | 2790.19000 | 2789.00000 | 2789.55000 | 27.0470 | 75452.8700 | 2789.68997 2014-05-16 15:28:00 | 2789.53000 | 2795.00000 | 2789.53000 | 2791.88000 | 45.6530 | 127525.1700 | 2793.36005 2014-05-16 15:29:00 | 2791.88000 | 2794.02000 | 2791.03000 | 2792.62000 | 50.2791 | 140449.0800 | 2793.38998 2014-05-16 15:30:00 | 2792.65000 | 2793.90000 | 2791.08000 | 2791.71000 | 33.9920 | 94943.9500 | 2793.13002 2014-05-16 15:31:00 | 2791.74000 | 2792.70000 | 2791.01000 | 2791.96000 | 15.8270 | 44178.1500 | 2791.31998 2014-05-16 15:32:00 | 2791.68000 | 2792.99000 | 2791.03000 | 2792.39000 | 34.4420 | 96161.1700 | 2791.97003 2014-05-16 15:33:00 | 2792.35000 | 2792.35000 | 2791.03000 | 2791.06000 | 29.8330 | 83279.7600 | 2791.53003 2014-05-16 15:34:00 | 2791.76000 | 2792.94000 | 2791.00000 | 2791.44000 | 17.8160 | 49734.7700 | 2791.57997 2014-05-16 15:35:00 | 2791.44000 | 2792.61000 | 2790.13000 | 2790.31000 | 30.4780 | 85084.5500 | 2791.66998 2014-05-16 15:36:00 | 2791.10000 | 2792.00000 | 2790.93000 | 2791.38000 | 5.7640 | 16087.7900 | 2791.08001 2014-05-16 15:37:00 | 2791.38000 | 2791.38000 | 2791.38000 | 2791.38000 | 0.5670 | 1582.7100 | 2791.38000 2014-05-16 15:38:00 | . | . | . | . | . | . | . 2014-05-16 15:39:00 | 2791.38000 | 2791.38000 | 2789.53000 | 2789.53000 | 0.7440 | 2075.4800 | 2789.62000 2014-05-16 15:40:00 | 2788.53000 | 2789.56000 | 2788.06000 | 2788.35000 | 34.3180 | 95699.8600 | 2788.61998 2014-05-16 15:41:00 | 2788.33000 | 2789.87000 | 2788.17000 | 2789.78000 | 42.0430 | 117257.6400 | 2788.99005 2014-05-16 15:42:00 | 2788.48000 | 2789.50000 | 2788.48000 | 2789.50000 | 17.1390 | 47804.3000 | 2789.20999 2014-05-16 15:43:00 | 2789.50000 | 2790.10000 | 2789.02000 | 2789.02000 | 5.9760 | 16672.0100 | 2789.82999 2014-05-16 15:44:00 | 2789.02000 | 2789.91000 | 2788.89000 | 2789.29000 | 17.4930 | 48791.2600 | 2789.19002 2014-05-16 15:45:00 | 2788.20000 | 2789.00000 | 2788.01000 | 2788.03000 | 16.7400 | 46673.2400 | 2788.13000 2014-05-16 15:46:00 | 2788.50000 | 2788.57000 | 2788.50000 | 2788.57000 | 10.1380 | 28270.0700 | 2788.52999 2014-05-16 15:47:00 | 2788.88000 | 2789.00000 | 2788.02000 | 2788.15000 | 8.4660 | 23605.6300 | 2788.28999 2014-05-16 15:48:00 | 2788.15000 | 2788.63000 | 2788.15000 | 2788.59000 | 16.8030 | 46856.0600 | 2788.55002 2014-05-16 15:49:00 | 2788.88000 | 2793.00000 | 2788.03000 | 2789.17000 | 79.4640 | 221637.8800 | 2789.16011 2014-05-16 15:50:00 | 2789.16000 | 2789.16000 | 2788.38000 | 2788.72000 | 9.9630 | 27785.5200 | 2788.87001 2014-05-16 15:51:00 | 2789.32000 | 2789.32000 | 2788.58000 | 2788.69000 | 21.9680 | 61274.4100 | 2789.25998 2014-05-16 15:52:00 | 2789.80000 | 2789.96000 | 2788.69000 | 2789.12000 | 41.4280 | 115552.5400 | 2789.23997 2014-05-16 15:53:00 | 2789.67000 | 2789.95000 | 2788.52000 | 2788.52000 | 40.7980 | 113808.8500 | 2789.56997 2014-05-16 15:54:00 | 2788.70000 | 2790.15000 | 2788.70000 | 2789.02000 | 17.7370 | 49479.5700 | 2789.61998 2014-05-16 15:55:00 | 2789.54000 | 2790.15000 | 2789.03000 | 2789.06000 | 8.5570 | 23869.5900 | 2789.47999 2014-05-16 15:56:00 | 2789.06000 | 2790.06000 | 2789.00000 | 2790.04000 | 12.7050 | 35441.7700 | 2789.58998 2014-05-16 15:57:00 | 2791.00000 | 2791.90000 | 2790.13000 | 2790.29000 | 21.1480 | 59025.1300 | 2791.04998 2014-05-16 15:58:00 | 2790.27000 | 2791.34000 | 2789.17000 | 2789.25000 | 25.2760 | 70531.2900 | 2790.43996 2014-05-16 15:59:00 | 2789.22000 | 2792.19000 | 2789.20000 | 2790.04000 | 15.8060 | 44099.3700 | 2790.03998 2014-05-16 16:00:00 | 2790.08000 | 2791.88000 | 2789.90000 | 2789.90000 | 50.2250 | 140187.6500 | 2791.18991 2014-05-16 16:01:00 | 2789.90000 | 2789.90000 | 2789.01000 | 2789.03000 | 25.7590 | 71850.5100 | 2789.33999 2014-05-16 16:02:00 | 2789.03000 | 2789.28000 | 2789.03000 | 2789.22000 | 5.7970 | 16168.9800 | 2789.19999 2014-05-16 16:03:00 | 2789.88000 | 2790.00000 | 2789.74000 | 2789.74000 | 1.4650 | 4087.1600 | 2789.87000 2014-05-16 16:04:00 | 2789.15000 | 2789.50000 | 2789.00000 | 2789.50000 | 12.9370 | 36084.1800 | 2789.21999 2014-05-16 16:05:00 | . | . | . | . | . | . | . 2014-05-16 16:06:00 | 2789.50000 | 2789.50000 | 2789.00000 | 2789.00000 | 9.3090 | 25963.0600 | 2789.03000 2014-05-16 16:07:00 | 2789.84000 | 2790.00000 | 2789.84000 | 2790.00000 | 4.9970 | 13941.2600 | 2789.92999 2014-05-16 16:08:00 | 2790.00000 | 2790.00000 | 2789.99999 | 2790.00000 | 3.6960 | 10311.8400 | 2789.99999 2014-05-16 16:09:00 | 2790.00000 | 2790.00000 | 2789.05000 | 2789.99000 | 14.1210 | 39397.1100 | 2789.97000 2014-05-16 16:10:00 | 2789.99000 | 2790.13000 | 2789.99000 | 2790.11000 | 6.0990 | 17016.2700 | 2790.01000 2014-05-16 16:11:00 | 2789.22000 | 2789.22000 | 2789.00000 | 2789.00000 | 10.9840 | 30634.9500 | 2789.05002 2014-05-16 16:12:00 | 2789.00000 | 2789.00000 | 2789.00000 | 2789.00000 | 11.5690 | 32265.9400 | 2789.00000 2014-05-16 16:13:00 | 2789.00000 | 2790.00000 | 2789.00000 | 2789.00000 | 27.3980 | 76413.5900 | 2789.01998 2014-05-16 16:14:00 | 2789.98000 | 2789.98000 | 2789.98000 | 2789.98000 | 0.2040 | 569.1600 | 2789.98000 2014-05-16 16:15:00 | 2789.12000 | 2789.13000 | 2789.12000 | 2789.12000 | 0.9300 | 2593.8900 | 2789.12000 2014-05-16 16:16:00 | 2789.12000 | 2789.12000 | 2789.00000 | 2789.02000 | 11.6430 | 32473.1700 | 2789.07001 2014-05-16 16:17:00 | 2789.02000 | 2789.21000 | 2789.00000 | 2789.21000 | 38.4230 | 107163.3900 | 2789.04004 2014-05-16 16:18:00 | 2789.27000 | 2789.27000 | 2789.00000 | 2789.00000 | 1.9810 | 5525.4400 | 2789.22000 2014-05-16 16:19:00 | 2789.53000 | 2789.63000 | 2789.01000 | 2789.11000 | 14.9110 | 41589.1500 | 2789.16001 2014-05-16 16:20:00 | 2789.11000 | 2790.52000 | 2789.09000 | 2790.52000 | 14.9830 | 41804.9400 | 2790.16002 2014-05-16 16:21:00 | 2790.52000 | 2790.59000 | 2789.64000 | 2790.57000 | 12.3260 | 34395.5000 | 2790.47998 2014-05-16 16:22:00 | 2790.57000 | 2790.59000 | 2789.02000 | 2789.02000 | 29.5190 | 82360.8500 | 2790.09999 2014-05-16 16:23:00 | 2789.32000 | 2790.06000 | 2789.02000 | 2789.04000 | 16.8850 | 47100.9400 | 2789.50997 2014-05-16 16:24:00 | 2789.04000 | 2789.04000 | 2789.02000 | 2789.02000 | 3.4600 | 9650.0100 | 2789.02000 2014-05-16 16:25:00 | 2789.02000 | 2789.02000 | 2789.00000 | 2789.00000 | 12.6100 | 35169.3300 | 2789.00000 2014-05-16 16:26:00 | 2789.00000 | 2789.71000 | 2788.96000 | 2788.96000 | 29.3270 | 81793.7500 | 2789.02997 2014-05-16 16:27:00 | 2788.96000 | 2788.96000 | 2788.52000 | 2788.96000 | 0.6200 | 1729.0200 | 2788.75000 2014-05-16 16:28:00 | 2788.02000 | 2788.02000 | 2786.00000 | 2787.10000 | 35.1680 | 98020.0200 | 2787.18998 2014-05-16 16:29:00 | 2786.20000 | 2787.58000 | 2786.00000 | 2787.58000 | 13.7950 | 38433.2700 | 2786.02998 2014-05-16 16:30:00 | 2786.98000 | 2787.52000 | 2785.00000 | 2786.00000 | 9.5280 | 26550.3600 | 2786.55999 2014-05-16 16:31:00 | 2786.73000 | 2787.28000 | 2786.73000 | 2787.15000 | 2.9460 | 8210.8000 | 2787.10000 2014-05-16 16:32:00 | 2787.15000 | 2787.15000 | 2786.19000 | 2787.15000 | 13.3830 | 37298.2600 | 2786.99001 2014-05-16 16:33:00 | 2787.65000 | 2788.00000 | 2787.65000 | 2787.93000 | 1.3000 | 3624.2700 | 2787.90000 2014-05-16 16:34:00 | . | . | . | . | . | . | . 2014-05-16 16:35:00 | 2787.15000 | 2787.15000 | 2786.10000 | 2786.10000 | 4.4840 | 12493.6400 | 2786.27001 2014-05-16 16:36:00 | 2787.85000 | 2788.00000 | 2786.09000 | 2786.78000 | 28.8400 | 80384.7300 | 2787.27000 2014-05-16 16:37:00 | 2786.30000 | 2787.54000 | 2786.30000 | 2787.48000 | 1.7560 | 4894.8400 | 2787.50000 2014-05-16 16:38:00 | 2787.58000 | 2787.58000 | 2787.58000 | 2787.58000 | 0.5000 | 1393.7900 | 2787.58000 2014-05-16 16:39:00 | 2787.15000 | 2787.45000 | 2786.00000 | 2787.41000 | 15.8900 | 44284.4200 | 2786.94000 2014-05-16 16:40:00 | 2787.49000 | 2787.60000 | 2786.33000 | 2786.60000 | 12.3030 | 34294.2300 | 2787.47001 2014-05-16 16:41:00 | 2787.60000 | 2787.60000 | 2787.50000 | 2787.50000 | 5.2350 | 14593.0600 | 2787.59999 2014-05-16 16:42:00 | 2787.23000 | 2787.29000 | 2786.17000 | 2787.00000 | 5.5680 | 15518.4600 | 2787.08000 2014-05-16 16:43:00 | 2787.00000 | 2787.47000 | 2787.00000 | 2787.37000 | 2.1860 | 6092.8600 | 2787.22000 2014-05-16 16:44:00 | 2787.32000 | 2787.32000 | 2785.09000 | 2785.09000 | 10.8890 | 30347.4400 | 2786.98000 2014-05-16 16:45:00 | 2785.24000 | 2788.50000 | 2785.24000 | 2788.00000 | 48.0291 | 133892.5700 | 2787.73998 2014-05-16 16:46:00 | 2788.00000 | 2788.50000 | 2788.00000 | 2788.45000 | 40.8780 | 113973.4500 | 2788.13997 2014-05-16 16:47:00 | 2788.03000 | 2788.77000 | 2788.03000 | 2788.77000 | 9.2050 | 25667.9900 | 2788.47998 2014-05-16 16:48:00 | 2788.77000 | 2788.99000 | 2788.77000 | 2788.77000 | 0.1270 | 354.1900 | 2788.89000 2014-05-16 16:49:00 | 2788.10000 | 2788.10000 | 2788.10000 | 2788.10000 | 1.1570 | 3225.8300 | 2788.10000 2014-05-16 16:50:00 | 2788.98000 | 2788.98000 | 2788.98000 | 2788.98000 | 1.0000 | 2788.9800 | 2788.98000 2014-05-16 16:51:00 | 2788.99000 | 2789.97000 | 2788.24000 | 2788.24000 | 10.7540 | 29994.8300 | 2789.18002 2014-05-16 16:52:00 | 2788.29000 | 2788.82000 | 2788.17000 | 2788.17000 | 2.3630 | 6589.4300 | 2788.59000 2014-05-16 16:53:00 | . | . | . | . | . | . | . 2014-05-16 16:54:00 | 2789.28000 | 2789.40000 | 2788.32000 | 2788.82000 | 11.5000 | 32072.1900 | 2788.89000 2014-05-16 16:55:00 | 2789.29000 | 2789.62000 | 2788.52000 | 2788.52000 | 10.1640 | 28350.1300 | 2789.27001 2014-05-16 16:56:00 | 2788.60000 | 2790.82000 | 2788.50000 | 2790.15000 | 8.1770 | 22808.1600 | 2789.30999 2014-05-16 16:57:00 | 2790.18000 | 2791.00000 | 2790.00000 | 2791.00000 | 11.2370 | 31359.6700 | 2790.74999 2014-05-16 16:58:00 | 2790.06000 | 2791.00000 | 2789.59000 | 2790.00000 | 28.5730 | 79736.8700 | 2790.64003 2014-05-16 16:59:00 | 2790.12000 | 2790.14000 | 2790.12000 | 2790.12000 | 0.5760 | 1607.1100 | 2790.13000 2014-05-16 17:00:00 | 2790.12000 | 2790.90000 | 2790.02000 | 2790.89000 | 8.1300 | 22689.0300 | 2790.78000 2014-05-16 17:01:00 | 2790.62000 | 2790.85000 | 2790.02000 | 2790.85000 | 0.1300 | 362.7800 | 2790.65000 2014-05-16 17:02:00 | 2790.85000 | 2790.85000 | 2789.20000 | 2790.53000 | 23.0940 | 64442.6700 | 2790.45003 2014-05-16 17:03:00 | 2791.00000 | 2791.00000 | 2790.33000 | 2790.33000 | 1.1850 | 3306.7700 | 2790.52000 2014-05-16 17:04:00 | 2790.98000 | 2792.02000 | 2789.20000 | 2789.72000 | 20.2310 | 56457.1900 | 2790.63001 2014-05-16 17:05:00 | 2789.66000 | 2791.21000 | 2789.27000 | 2789.56000 | 7.1690 | 20004.7400 | 2790.45000 2014-05-16 17:06:00 | 2789.56000 | 2789.56000 | 2789.27000 | 2789.30000 | 0.8610 | 2401.6300 | 2789.34000 2014-05-16 17:07:00 | 2789.22000 | 2789.22000 | 2789.20000 | 2789.20000 | 8.3020 | 23155.9500 | 2789.20001 2014-05-16 17:08:00 | 2789.20000 | 2789.20000 | 2788.60000 | 2789.18000 | 7.5300 | 21002.5200 | 2789.18000 2014-05-16 17:09:00 | 2788.66000 | 2789.20000 | 2788.63000 | 2788.88000 | 27.5050 | 76715.6500 | 2789.14995 2014-05-16 17:10:00 | 2788.83000 | 2788.83000 | 2788.10000 | 2788.50000 | 12.4950 | 34844.5700 | 2788.67998 2014-05-16 17:11:00 | 2788.10000 | 2788.10000 | 2785.00000 | 2785.04000 | 73.6699 | 205228.0600 | 2785.78000 2014-05-16 17:12:00 | 2785.05000 | 2787.44000 | 2785.02000 | 2785.59000 | 8.3740 | 23332.0600 | 2786.25001 2014-05-16 17:13:00 | 2786.70000 | 2788.42000 | 2786.60000 | 2787.42000 | 13.2670 | 36979.1500 | 2787.29999 2014-05-16 17:14:00 | 2787.76000 | 2790.29000 | 2787.76000 | 2788.03000 | 12.8580 | 35872.3400 | 2789.88999 2014-05-16 17:15:00 | 2788.19000 | 2789.02000 | 2788.19000 | 2789.02000 | 1.3000 | 3625.4800 | 2788.83000 2014-05-16 17:16:00 | 2788.42000 | 2788.42000 | 2788.03000 | 2788.36000 | 4.7730 | 13308.7800 | 2788.35001 2014-05-16 17:17:00 | 2788.03000 | 2788.03000 | 2785.02000 | 2785.02000 | 0.5120 | 1426.6400 | 2786.41000 2014-05-16 17:18:00 | 2786.08000 | 2787.24000 | 2786.04000 | 2786.77000 | 16.0000 | 44579.2900 | 2786.21000 2014-05-16 17:19:00 | 2786.96000 | 2786.96000 | 2785.74000 | 2786.44000 | 6.9550 | 19379.3000 | 2786.37999 2014-05-16 17:20:00 | 2785.34000 | 2786.46000 | 2785.34000 | 2785.98000 | 19.2940 | 53751.3500 | 2785.91003 2014-05-16 17:21:00 | 2785.26000 | 2786.31000 | 2785.23000 | 2785.92000 | 15.4010 | 42907.8100 | 2786.04001 2014-05-16 17:22:00 | 2786.19000 | 2786.19000 | 2785.36000 | 2786.00000 | 5.6550 | 15753.2400 | 2785.71999 2014-05-16 17:23:00 | 2786.00000 | 2786.00000 | 2786.00000 | 2786.00000 | 0.0400 | 111.4400 | 2786.00000 2014-05-16 17:24:00 | 2786.00000 | 2786.00000 | 2786.00000 | 2786.00000 | 0.4950 | 1379.0700 | 2786.00000 2014-05-16 17:25:00 | 2785.22000 | 2785.22000 | 2785.20000 | 2785.20000 | 5.0500 | 14065.2800 | 2785.20000 2014-05-16 17:26:00 | 2786.00000 | 2787.22000 | 2785.22000 | 2787.22000 | 10.2250 | 28482.0200 | 2785.52998 2014-05-16 17:27:00 | 2787.16000 | 2787.16000 | 2786.87000 | 2786.87000 | 0.4200 | 1170.4900 | 2786.88000 2014-05-16 17:28:00 | 2787.13000 | 2788.00000 | 2786.50000 | 2787.81000 | 26.8180 | 74752.6000 | 2787.39998 2014-05-16 17:29:00 | 2786.51000 | 2787.89000 | 2786.51000 | 2787.73000 | 4.6980 | 13094.2200 | 2787.19000 2014-05-16 17:30:00 | 2787.24000 | 2787.24000 | 2786.04000 | 2786.04000 | 22.4580 | 62580.2000 | 2786.53998 2014-05-16 17:31:00 | 2786.76000 | 2787.06000 | 2786.35000 | 2786.71000 | 18.4510 | 51416.7500 | 2786.66001 2014-05-16 17:32:00 | . | . | . | . | . | . | . 2014-05-16 17:33:00 | . | . | . | . | . | . | . 2014-05-16 17:34:00 | 2786.02000 | 2786.02000 | 2785.99999 | 2786.00000 | 3.0250 | 8427.6600 | 2785.99999 2014-05-16 17:35:00 | 2786.02000 | 2786.02000 | 2786.00000 | 2786.00000 | 1.5440 | 4301.5900 | 2786.01000 2014-05-16 17:36:00 | 2785.22000 | 2785.22000 | 2782.00000 | 2782.49000 | 23.0250 | 64105.0400 | 2784.14996 2014-05-16 17:37:00 | 2782.49000 | 2782.90000 | 2781.00000 | 2782.68000 | 25.2070 | 70129.4300 | 2782.13997 2014-05-16 17:38:00 | 2782.68000 | 2782.68000 | 2781.83000 | 2782.04000 | 9.3280 | 25949.9400 | 2781.93999 2014-05-16 17:39:00 | 2781.72000 | 2783.00000 | 2781.18000 | 2782.98000 | 36.3480 | 101124.4800 | 2782.11997 2014-05-16 17:40:00 | . | . | . | . | . | . | . 2014-05-16 17:41:00 | 2785.42000 | 2785.65000 | 2783.79000 | 2785.09000 | 9.9910 | 27825.7900 | 2785.09000 2014-05-16 17:42:00 | 2785.62000 | 2787.00000 | 2785.62000 | 2786.11000 | 23.1500 | 64498.0400 | 2786.09000 2014-05-16 17:43:00 | 2781.07000 | 2784.92000 | 2781.07000 | 2783.13000 | 13.3190 | 37065.1200 | 2782.88000 2014-05-16 17:44:00 | 2783.40000 | 2783.40000 | 2782.46000 | 2782.46000 | 9.9470 | 27685.5300 | 2783.29999 2014-05-16 17:45:00 | 2783.45000 | 2783.45000 | 2781.81000 | 2781.81000 | 22.2890 | 62026.8700 | 2782.84999 2014-05-16 17:46:00 | 2782.90000 | 2782.90000 | 2782.50000 | 2782.50000 | 1.1700 | 3255.5600 | 2782.53000 2014-05-16 17:47:00 | 2782.51000 | 2782.51000 | 2782.00000 | 2782.00000 | 4.1400 | 11517.7000 | 2782.05000 2014-05-16 17:48:00 | 2782.02000 | 2782.49000 | 2781.12000 | 2782.45000 | 16.0800 | 44735.7600 | 2782.07000 2014-05-16 17:49:00 | 2782.41000 | 2785.44000 | 2782.41000 | 2784.65000 | 20.1820 | 56196.0500 | 2784.46001 2014-05-16 17:50:00 | 2784.33000 | 2786.86000 | 2784.33000 | 2785.82000 | 13.0000 | 36217.2700 | 2785.94000 2014-05-16 17:51:00 | 2783.32000 | 2785.22000 | 2782.54000 | 2783.31000 | 12.2130 | 34000.1800 | 2783.93001 2014-05-16 17:52:00 | 2782.37000 | 2783.71000 | 2782.37000 | 2783.53000 | 19.7140 | 54862.7600 | 2782.93003 2014-05-16 17:53:00 | 2783.53000 | 2785.21000 | 2783.53000 | 2783.66000 | 3.2280 | 8985.8000 | 2783.71000 2014-05-16 17:54:00 | 2784.49000 | 2785.13000 | 2783.85000 | 2784.93000 | 12.2700 | 34165.0200 | 2784.44000 2014-05-16 17:55:00 | 2785.00000 | 2785.00000 | 2784.00000 | 2784.33000 | 2.8290 | 7876.7700 | 2784.30000 2014-05-16 17:56:00 | 2783.59000 | 2784.85000 | 2783.59000 | 2784.60000 | 10.1750 | 28330.9400 | 2784.36998 2014-05-16 17:57:00 | 2784.87000 | 2785.21000 | 2783.88000 | 2784.31000 | 4.3980 | 12247.6800 | 2784.83000 2014-05-16 17:58:00 | . | . | . | . | . | . | . 2014-05-16 17:59:00 | 2785.21000 | 2788.50000 | 2784.43000 | 2788.15000 | 20.5390 | 57250.7300 | 2787.41999 2014-05-16 18:00:00 | 2786.35000 | 2787.34000 | 2786.35000 | 2786.45000 | 5.1860 | 14450.5800 | 2786.45999 2014-05-16 18:01:00 | 2787.29000 | 2790.09000 | 2786.89000 | 2788.79000 | 47.1950 | 131630.2700 | 2789.06992 2014-05-16 18:02:00 | 2788.79000 | 2792.91000 | 2786.27000 | 2788.35000 | 28.0860 | 78371.8700 | 2790.41996 2014-05-16 18:03:00 | 2788.50000 | 2789.78000 | 2788.50000 | 2789.00000 | 18.1210 | 50543.2900 | 2789.21001 2014-05-16 18:04:00 | 2789.78000 | 2790.53000 | 2789.00000 | 2790.53000 | 3.6680 | 10233.8600 | 2790.04000 2014-05-16 18:05:00 | 2790.53000 | 2791.04000 | 2788.50000 | 2791.04000 | 8.2650 | 23062.8700 | 2790.42999 2014-05-16 18:06:00 | 2790.51000 | 2792.81000 | 2786.28000 | 2787.06000 | 13.9480 | 38906.3700 | 2789.38999 2014-05-16 18:07:00 | 2786.53000 | 2789.38000 | 2786.53000 | 2788.83000 | 34.1520 | 95225.9300 | 2788.30002 2014-05-16 18:08:00 | 2788.75000 | 2788.80000 | 2787.02000 | 2788.80000 | 2.5990 | 7245.5300 | 2787.81000 2014-05-16 18:09:00 | 2789.22000 | 2789.63000 | 2788.24000 | 2789.55000 | 8.0490 | 22451.1800 | 2789.31000 2014-05-16 18:10:00 | 2788.51000 | 2792.00000 | 2788.08000 | 2789.29000 | 9.2250 | 25732.6300 | 2789.44998 2014-05-16 18:11:00 | 2788.16000 | 2788.92000 | 2788.16000 | 2788.92000 | 7.2600 | 20247.5400 | 2788.92000 2014-05-16 18:12:00 | 2789.25000 | 2789.25000 | 2789.25000 | 2789.25000 | 6.0500 | 16874.9600 | 2789.25000 2014-05-16 18:13:00 | 2788.42000 | 2789.20000 | 2788.42000 | 2788.87000 | 6.8180 | 19014.2400 | 2788.83000 2014-05-16 18:14:00 | 2788.89000 | 2789.02000 | 2788.88999 | 2789.02000 | 8.4560 | 23582.8600 | 2788.88999 2014-05-16 18:15:00 | . | . | . | . | . | . | . 2014-05-16 18:16:00 | 2789.29000 | 2792.00000 | 2789.18000 | 2789.59000 | 9.9200 | 27678.3900 | 2790.16000 2014-05-16 18:17:00 | 2789.59000 | 2791.02000 | 2789.59000 | 2790.00000 | 14.5200 | 40511.1400 | 2790.02000 2014-05-16 18:18:00 | 2790.00000 | 2791.62000 | 2790.00000 | 2790.00000 | 17.9260 | 50026.5700 | 2790.72997 2014-05-16 18:19:00 | 2790.00000 | 2791.40000 | 2786.69000 | 2786.96000 | 21.0740 | 58800.9300 | 2790.21003 2014-05-16 18:20:00 | 2789.45000 | 2789.45000 | 2788.00000 | 2788.00000 | 6.7610 | 18849.9800 | 2788.05000 2014-05-16 18:21:00 | 2787.12000 | 2787.46000 | 2784.56000 | 2786.16000 | 8.8000 | 24515.0000 | 2785.80000 2014-05-16 18:22:00 | 2786.63000 | 2786.65000 | 2785.57000 | 2785.60000 | 6.7400 | 18777.3800 | 2785.96000 2014-05-16 18:23:00 | 2789.15000 | 2789.35000 | 2786.63000 | 2788.23000 | 6.9200 | 19295.1800 | 2788.32000 2014-05-16 18:24:00 | 2787.00000 | 2789.37000 | 2786.87000 | 2787.81000 | 27.8490 | 77657.5200 | 2788.51999 2014-05-16 18:25:00 | 2787.81000 | 2789.23000 | 2787.27000 | 2787.93000 | 29.9490 | 83511.0900 | 2788.43999 2014-05-16 18:26:00 | 2787.21000 | 2788.11000 | 2784.11000 | 2788.11000 | 5.0920 | 14187.1600 | 2786.17000 2014-05-16 18:27:00 | 2787.19000 | 2787.23000 | 2787.17000 | 2787.17000 | 2.6580 | 7408.3900 | 2787.21000 2014-05-16 18:28:00 | 2785.91000 | 2788.50000 | 2785.91000 | 2787.01000 | 18.7990 | 52397.6100 | 2787.25999 2014-05-16 18:29:00 | 2786.78000 | 2786.78000 | 2786.78000 | 2786.78000 | 0.0960 | 267.5300 | 2786.78000 2014-05-16 18:30:00 | . | . | . | . | . | . | . 2014-05-16 18:31:00 | . | . | . | . | . | . | . 2014-05-16 18:32:00 | . | . | . | . | . | . | . 2014-05-16 18:33:00 | 2787.39000 | 2788.81000 | 2787.23000 | 2787.78000 | 9.4780 | 26419.7800 | 2787.48999 2014-05-16 18:34:00 | 2787.80000 | 2788.72000 | 2787.70000 | 2787.70000 | 17.6580 | 49242.9500 | 2788.69999 2014-05-16 18:35:00 | 2788.42000 | 2788.42000 | 2787.01000 | 2787.86000 | 1.3660 | 3808.4300 | 2788.01000 2014-05-16 18:36:00 | 2788.34000 | 2788.34000 | 2787.55000 | 2788.13000 | 5.7370 | 15995.2600 | 2788.08999 2014-05-16 18:37:00 | 2788.66000 | 2788.66000 | 2788.66000 | 2788.66000 | 0.4610 | 1285.5700 | 2788.66000 2014-05-16 18:38:00 | 2788.17000 | 2788.40000 | 2788.17000 | 2788.40000 | 1.6110 | 4491.8700 | 2788.25000 2014-05-16 18:39:00 | 2788.47000 | 2788.47000 | 2788.47000 | 2788.47000 | 0.7000 | 1951.9300 | 2788.47000 2014-05-16 18:40:00 | 2788.53000 | 2789.74000 | 2788.53000 | 2789.74000 | 1.4900 | 4155.7200 | 2789.07000 2014-05-16 18:41:00 | 2789.28000 | 2791.28000 | 2789.28000 | 2789.54000 | 2.7430 | 7653.2500 | 2790.10000 2014-05-16 18:42:00 | 2791.19000 | 2791.19000 | 2791.15000 | 2791.15000 | 0.1930 | 538.7000 | 2791.18000 2014-05-16 18:43:00 | 2791.09000 | 2791.09000 | 2789.98000 | 2790.98000 | 13.4240 | 37462.1000 | 2790.68002 2014-05-16 18:44:00 | 2792.38000 | 2792.38000 | 2790.98000 | 2791.66000 | 4.7520 | 13265.7200 | 2791.61000 2014-05-16 18:45:00 | 2791.11000 | 2792.06000 | 2790.98000 | 2791.81000 | 8.3670 | 23358.0300 | 2791.67999 2014-05-16 18:46:00 | 2790.98000 | 2791.17000 | 2790.98000 | 2791.17000 | 0.0970 | 270.7300 | 2791.01000 2014-05-16 18:47:00 | 2790.98000 | 2792.37000 | 2790.98000 | 2790.98000 | 9.8920 | 27616.9000 | 2791.84001 2014-05-16 18:48:00 | . | . | . | . | . | . | . 2014-05-16 18:49:00 | 2790.95000 | 2790.95000 | 2789.60000 | 2789.60000 | 1.4290 | 3986.8700 | 2789.97000 2014-05-16 18:50:00 | 2790.89000 | 2792.28000 | 2789.89000 | 2791.54000 | 25.0290 | 69846.8800 | 2790.63999 2014-05-16 18:51:00 | 2790.54000 | 2790.57000 | 2790.54000 | 2790.57000 | 0.0400 | 111.6200 | 2790.56000 2014-05-16 18:52:00 | 2790.57000 | 2790.57000 | 2790.54000 | 2790.55000 | 0.1200 | 334.8700 | 2790.55000 2014-05-16 18:53:00 | 2791.95000 | 2791.95000 | 2790.55000 | 2791.95000 | 7.4800 | 20874.6600 | 2790.73000 2014-05-16 18:54:00 | 2790.55000 | 2792.00000 | 2790.55000 | 2790.80000 | 13.2950 | 37113.5600 | 2791.53998 2014-05-16 18:55:00 | 2790.29000 | 2791.74000 | 2790.27000 | 2791.74000 | 3.6200 | 10102.5100 | 2790.75000 2014-05-16 18:56:00 | 2790.62000 | 2792.18000 | 2790.62000 | 2790.95000 | 8.6650 | 24186.7400 | 2791.31002 2014-05-16 18:57:00 | 2790.95000 | 2791.98000 | 2790.95000 | 2790.95000 | 4.0030 | 11172.2000 | 2790.96000 2014-05-16 18:58:00 | 2790.93000 | 2790.93000 | 2790.60000 | 2790.60000 | 0.8630 | 2408.5500 | 2790.91000 2014-05-16 18:59:00 | 2790.60000 | 2790.60000 | 2790.60000 | 2790.60000 | 0.1000 | 279.0600 | 2790.60000 2014-05-16 19:00:00 | 2790.60000 | 2791.31000 | 2790.60000 | 2791.31000 | 6.4670 | 18049.2900 | 2790.97999 2014-05-16 19:01:00 | 2791.32000 | 2792.52000 | 2790.60000 | 2790.60000 | 13.8970 | 38799.5000 | 2791.92999 2014-05-16 19:02:00 | 2791.16000 | 2791.40000 | 2791.16000 | 2791.33000 | 2.9730 | 8298.2400 | 2791.20000 2014-05-16 19:03:00 | 2791.33000 | 2792.04000 | 2791.33000 | 2792.04000 | 10.6040 | 29599.5500 | 2791.36002 2014-05-16 19:04:00 | 2791.44000 | 2791.50000 | 2791.44000 | 2791.50000 | 0.7680 | 2143.8400 | 2791.46000 2014-05-16 19:05:00 | 2791.50000 | 2791.50000 | 2790.60000 | 2790.60000 | 6.8640 | 19160.1200 | 2791.39001 2014-05-16 19:06:00 | . | . | . | . | . | . | . 2014-05-16 19:07:00 | . | . | . | . | . | . | . 2014-05-16 19:08:00 | . | . | . | . | . | . | . 2014-05-16 19:09:00 | . | . | . | . | . | . | . 2014-05-16 19:10:00 | . | . | . | . | . | . | . 2014-05-16 19:11:00 | 2791.54000 | 2791.54000 | 2791.54000 | 2791.54000 | 0.2290 | 639.2600 | 2791.54000 2014-05-16 19:12:00 | . | . | . | . | . | . | . 2014-05-16 19:13:00 | . | . | . | . | . | . | . 2014-05-16 19:14:00 | . | . | . | . | . | . | . 2014-05-16 19:15:00 | 2791.54000 | 2792.77000 | 2790.84000 | 2791.89000 | 12.5050 | 34910.1200 | 2791.68998 2014-05-16 19:16:00 | 2791.33000 | 2791.33000 | 2791.33000 | 2791.33000 | 6.9300 | 19343.9200 | 2791.33000 2014-05-16 19:17:00 | 2791.06000 | 2791.06000 | 2791.06000 | 2791.06000 | 1.2000 | 3349.2700 | 2791.06000 2014-05-16 19:18:00 | . | . | . | . | . | . | . 2014-05-16 19:19:00 | . | . | . | . | . | . | . 2014-05-16 19:20:00 | 2791.89000 | 2792.15000 | 2791.04000 | 2791.63000 | 7.4180 | 20707.2100 | 2791.47999 2014-05-16 19:21:00 | 2791.69000 | 2791.69000 | 2791.60000 | 2791.60000 | 0.1300 | 362.9200 | 2791.67000 2014-05-16 19:22:00 | 2792.12000 | 2792.12000 | 2792.12000 | 2792.12000 | 18.0000 | 50258.1600 | 2792.12000 2014-05-16 19:23:00 | 2791.98000 | 2791.98001 | 2791.98000 | 2791.98000 | 9.5820 | 26752.7500 | 2791.98001 2014-05-16 19:24:00 | . | . | . | . | . | . | . 2014-05-16 19:25:00 | 2791.00000 | 2791.00000 | 2791.00000 | 2791.00000 | 1.0890 | 3039.4000 | 2791.00000 2014-05-16 19:26:00 | 2790.58000 | 2790.60000 | 2787.20000 | 2788.48000 | 30.2470 | 84383.7300 | 2789.81997 2014-05-16 19:27:00 | . | . | . | . | . | . | . 2014-05-16 19:28:00 | 2789.44000 | 2791.10000 | 2787.54000 | 2787.54000 | 21.6210 | 60324.1900 | 2790.07001 2014-05-16 19:29:00 | . | . | . | . | . | . | . 2014-05-16 19:30:00 | 2789.49000 | 2789.49000 | 2789.49000 | 2789.49000 | 1.0000 | 2789.4900 | 2789.49000 2014-05-16 19:31:00 | 2789.32000 | 2789.36000 | 2789.31000 | 2789.36000 | 2.4030 | 6702.7400 | 2789.32000 2014-05-16 19:32:00 | 2790.00000 | 2790.30000 | 2790.00000 | 2790.30000 | 12.0030 | 33488.5800 | 2790.02001 2014-05-16 19:33:00 | 2791.09000 | 2792.85000 | 2790.00000 | 2790.00000 | 7.2280 | 20177.1900 | 2791.52999 2014-05-16 19:34:00 | 2791.00000 | 2791.00000 | 2791.00000 | 2791.00000 | 0.0800 | 223.2800 | 2791.00000 2014-05-16 19:35:00 | 2791.14000 | 2791.54000 | 2791.14000 | 2791.54000 | 8.1290 | 22689.6100 | 2791.19000 2014-05-16 19:36:00 | 2791.47000 | 2792.27000 | 2791.47000 | 2792.27000 | 1.8520 | 5169.8600 | 2791.50000 2014-05-16 19:37:00 | 2792.27000 | 2792.95000 | 2792.27000 | 2792.88000 | 15.0750 | 42102.5500 | 2792.86997 2014-05-16 19:38:00 | 2792.67000 | 2792.88000 | 2792.67000 | 2792.81000 | 10.8480 | 30296.6800 | 2792.83999 2014-05-16 19:39:00 | 2792.80000 | 2792.91000 | 2792.80000 | 2792.86000 | 6.0810 | 16983.5200 | 2792.88000 2014-05-16 19:40:00 | 2792.86000 | 2792.86000 | 2792.86000 | 2792.86000 | 0.8200 | 2290.1500 | 2792.86000 2014-05-16 19:41:00 | 2792.86000 | 2792.88000 | 2792.86000 | 2792.86000 | 1.9150 | 5348.3500 | 2792.87000 2014-05-16 19:42:00 | 2792.86000 | 2792.86000 | 2792.86000 | 2792.86000 | 10.3690 | 28959.1700 | 2792.86000 2014-05-16 19:43:00 | 2791.21000 | 2792.51000 | 2791.21000 | 2791.24000 | 8.3810 | 23402.6800 | 2792.35000 2014-05-16 19:44:00 | . | . | . | . | . | . | . 2014-05-16 19:45:00 | 2791.99000 | 2791.99000 | 2791.99000 | 2791.99000 | 1.3650 | 3811.0700 | 2791.99000 2014-05-16 19:46:00 | 2792.06000 | 2792.62000 | 2792.00000 | 2792.00000 | 1.4010 | 3911.9200 | 2792.23000 2014-05-16 19:47:00 | 2792.40000 | 2792.50000 | 2791.52000 | 2792.46000 | 9.1020 | 25411.4900 | 2791.86001 2014-05-16 19:48:00 | 2792.46000 | 2792.46000 | 2792.46000 | 2792.46000 | 1.2350 | 3448.6900 | 2792.46000 2014-05-16 19:49:00 | 2792.51000 | 2792.51000 | 2790.00000 | 2790.77000 | 26.6980 | 74539.7200 | 2791.95998 2014-05-16 19:50:00 | 2790.28000 | 2791.34000 | 2787.49000 | 2790.11000 | 6.8740 | 19178.7900 | 2790.05001 2014-05-16 19:51:00 | 2790.02000 | 2790.04000 | 2789.87000 | 2790.04000 | 8.8080 | 24573.8700 | 2789.94999 2014-05-16 19:52:00 | 2789.51000 | 2789.82000 | 2789.51000 | 2789.67000 | 20.4420 | 57026.3000 | 2789.66001 2014-05-16 19:53:00 | 2790.58000 | 2790.58000 | 2790.58000 | 2790.58000 | 2.0800 | 5804.4100 | 2790.58000 2014-05-16 19:54:00 | 2792.32000 | 2792.32000 | 2790.65000 | 2791.37000 | 1.0720 | 2992.6000 | 2791.60000 2014-05-16 19:55:00 | 2792.40000 | 2792.45000 | 2791.41000 | 2792.45000 | 0.6720 | 1876.4600 | 2792.36000 2014-05-16 19:56:00 | 2792.29000 | 2792.29000 | 2790.95000 | 2790.95000 | 1.3200 | 3684.2100 | 2791.07000 2014-05-16 19:57:00 | 2792.12000 | 2792.12000 | 2792.12000 | 2792.12000 | 9.1000 | 25408.2900 | 2792.12000 2014-05-16 19:58:00 | 2790.95000 | 2790.95000 | 2790.95000 | 2790.95000 | 0.1400 | 390.7300 | 2790.95000 2014-05-16 19:59:00 | 2791.77000 | 2791.77000 | 2791.77000 | 2791.77000 | 0.1900 | 530.4400 | 2791.77000 2014-05-16 20:00:00 | 2790.95000 | 2792.23000 | 2790.95000 | 2791.43000 | 6.0630 | 16924.1200 | 2791.38001 2014-05-16 20:01:00 | 2791.60000 | 2791.93000 | 2790.63000 | 2790.71000 | 11.2000 | 31260.7900 | 2791.14000 2014-05-16 20:02:00 | . | . | . | . | . | . | . 2014-05-16 20:03:00 | 2790.74000 | 2791.66000 | 2790.64000 | 2791.54000 | 11.3920 | 31797.3700 | 2791.20001 2014-05-16 20:04:00 | 2791.39000 | 2791.99000 | 2790.65000 | 2791.81000 | 4.4020 | 12288.4800 | 2791.57000 2014-05-16 20:05:00 | 2791.00000 | 2791.00000 | 2791.00000 | 2791.00000 | 0.0480 | 133.9700 | 2791.00000 2014-05-16 20:06:00 | 2791.17000 | 2793.00000 | 2790.87000 | 2791.84000 | 8.2730 | 23097.2800 | 2791.89001 2014-05-16 20:07:00 | 2792.14000 | 2792.27000 | 2792.14000 | 2792.27000 | 5.4600 | 15245.1400 | 2792.15000 2014-05-16 20:08:00 | 2792.17000 | 2792.17000 | 2789.98000 | 2791.45000 | 4.9810 | 13900.7700 | 2790.76000 2014-05-16 20:09:00 | 2791.82000 | 2793.00000 | 2791.37000 | 2793.00000 | 7.5400 | 21052.9100 | 2792.16000 2014-05-16 20:10:00 | 2792.41000 | 2792.98000 | 2791.53000 | 2792.16000 | 10.3800 | 28984.1600 | 2792.31000 2014-05-16 20:11:00 | 2792.17000 | 2792.17000 | 2792.17000 | 2792.17000 | 0.1200 | 335.0600 | 2792.17000 2014-05-16 20:12:00 | . | . | . | . | . | . | . 2014-05-16 20:13:00 | 2792.98000 | 2792.98000 | 2792.16000 | 2792.22000 | 1.8640 | 5204.6100 | 2792.17000 2014-05-16 20:14:00 | 2792.31000 | 2793.00000 | 2792.29000 | 2793.00000 | 16.0970 | 44953.4400 | 2792.65998 2014-05-16 20:15:00 | . | . | . | . | . | . | . 2014-05-16 20:16:00 | 2791.50000 | 2792.02000 | 2791.02000 | 2791.39000 | 2.9830 | 8327.0600 | 2791.51000 2014-05-16 20:17:00 | . | . | . | . | . | . | . 2014-05-16 20:18:00 | 2791.93000 | 2792.06000 | 2791.93000 | 2792.06000 | 11.1300 | 31075.4700 | 2792.05000 2014-05-16 20:19:00 | 2792.27000 | 2792.27000 | 2791.03000 | 2791.03000 | 1.8650 | 5206.6800 | 2791.79000 2014-05-16 20:20:00 | 2791.26000 | 2791.29000 | 2791.00000 | 2791.00000 | 2.2570 | 6299.4100 | 2791.06000 2014-05-16 20:21:00 | 2791.00000 | 2793.00000 | 2790.69000 | 2791.52000 | 6.0720 | 16946.5300 | 2790.93000 2014-05-16 20:22:00 | 2792.30000 | 2792.30000 | 2792.30000 | 2792.30000 | 1.3500 | 3769.6100 | 2792.30000 2014-05-16 20:23:00 | 2792.38000 | 2792.98000 | 2792.38000 | 2792.38000 | 1.7090 | 4772.4500 | 2792.54000 2014-05-16 20:24:00 | 2792.98000 | 2793.00000 | 2792.98000 | 2793.00000 | 1.6110 | 4499.5000 | 2792.99000 2014-05-16 20:25:00 | 2792.62000 | 2792.62000 | 2791.91000 | 2791.91000 | 0.3670 | 1024.6900 | 2792.08000 2014-05-16 20:26:00 | 2791.91000 | 2791.91000 | 2788.19000 | 2788.19000 | 13.2960 | 37091.9500 | 2789.70998 2014-05-16 20:27:00 | 2790.65000 | 2790.65000 | 2788.85000 | 2790.37000 | 5.0460 | 14078.6000 | 2790.04999 2014-05-16 20:28:00 | 2790.05000 | 2790.65000 | 2789.63000 | 2790.65000 | 16.1800 | 45149.4600 | 2790.45000 2014-05-16 20:29:00 | 2792.46000 | 2792.46000 | 2791.51000 | 2791.76000 | 0.6380 | 1781.2900 | 2791.99000 2014-05-16 20:30:00 | 2792.49000 | 2792.85000 | 2792.00000 | 2792.22000 | 8.1530 | 22765.2100 | 2792.25001 2014-05-16 20:31:00 | 2790.84000 | 2791.82000 | 2789.47000 | 2790.91000 | 0.8020 | 2238.1900 | 2790.76000 2014-05-16 20:32:00 | 2790.31000 | 2792.93000 | 2790.31000 | 2791.46000 | 7.5870 | 21181.9000 | 2791.86999 2014-05-16 20:33:00 | . | . | . | . | . | . | . 2014-05-16 20:34:00 | 2790.79000 | 2791.54000 | 2789.91000 | 2789.91000 | 6.8690 | 19167.2800 | 2790.40000 2014-05-16 20:35:00 | 2790.82000 | 2790.82000 | 2790.81999 | 2790.82000 | 8.2980 | 23158.2200 | 2790.81999 2014-05-16 20:36:00 | 2791.41000 | 2791.54000 | 2791.41000 | 2791.54000 | 6.4590 | 18029.7800 | 2791.42000 2014-05-16 20:37:00 | 2791.37000 | 2791.37000 | 2788.95000 | 2790.72000 | 7.4490 | 20777.7800 | 2789.34000 2014-05-16 20:38:00 | 2789.63000 | 2790.00000 | 2788.84000 | 2789.97000 | 1.5300 | 4267.9100 | 2789.48000 2014-05-16 20:39:00 | 2789.36000 | 2792.77000 | 2789.09000 | 2792.77000 | 14.9870 | 41807.4500 | 2789.57998 2014-05-16 20:40:00 | 2790.04000 | 2792.30000 | 2790.02000 | 2790.02000 | 5.5040 | 15364.2100 | 2791.46001 2014-05-16 20:41:00 | 2790.52000 | 2790.52000 | 2790.52000 | 2790.52000 | 0.0800 | 223.2400 | 2790.52000 2014-05-16 20:42:00 | 2791.06000 | 2792.03000 | 2787.41000 | 2790.98000 | 8.1170 | 22652.7700 | 2790.77999 2014-05-16 20:43:00 | 2789.68000 | 2791.60000 | 2789.68000 | 2790.56000 | 11.7700 | 32839.6600 | 2790.12000 2014-05-16 20:44:00 | 2791.28000 | 2791.28000 | 2790.16000 | 2790.75000 | 1.3470 | 3758.5800 | 2790.33000 2014-05-16 20:45:00 | 2791.72000 | 2791.72000 | 2791.29000 | 2791.29000 | 8.0000 | 22330.3200 | 2791.29000 2014-05-16 20:46:00 | . | . | . | . | . | . | . 2014-05-16 20:47:00 | . | . | . | . | . | . | . 2014-05-16 20:48:00 | 2791.48000 | 2791.48000 | 2791.48000 | 2791.48000 | 1.1570 | 3229.7400 | 2791.48000 2014-05-16 20:49:00 | 2790.03000 | 2791.98000 | 2790.03000 | 2791.37000 | 6.9100 | 19288.5800 | 2791.40000 2014-05-16 20:50:00 | 2791.56000 | 2791.97000 | 2791.12000 | 2791.12000 | 5.8620 | 16364.9100 | 2791.69000 2014-05-16 20:51:00 | 2791.16000 | 2791.97000 | 2790.81000 | 2791.92000 | 9.6160 | 26842.2800 | 2791.41999 2014-05-16 20:52:00 | 2791.92000 | 2791.92000 | 2791.92000 | 2791.92000 | 0.3820 | 1066.5100 | 2791.92000 2014-05-16 20:53:00 | 2791.03000 | 2791.03000 | 2791.03000 | 2791.03000 | 5.5700 | 15546.0400 | 2791.03000 2014-05-16 20:54:00 | 2791.07000 | 2791.25000 | 2791.07000 | 2791.25000 | 1.4000 | 3907.6800 | 2791.20000 2014-05-16 20:55:00 | 2791.47000 | 2791.96000 | 2791.03000 | 2791.03000 | 3.7550 | 10482.3600 | 2791.56999 2014-05-16 20:56:00 | 2791.75000 | 2791.82000 | 2791.51000 | 2791.51000 | 11.3320 | 31633.4800 | 2791.52001 2014-05-16 20:57:00 | . | . | . | . | . | . | . 2014-05-16 20:58:00 | . | . | . | . | . | . | . 2014-05-16 20:59:00 | 2791.80000 | 2791.85000 | 2790.98000 | 2791.85000 | 5.6950 | 15897.2000 | 2791.42999 2014-05-16 21:00:00 | 2791.31000 | 2791.98000 | 2790.92000 | 2791.98000 | 10.5620 | 29483.1700 | 2791.44001 2014-05-16 21:01:00 | 2792.58000 | 2792.58000 | 2790.96000 | 2790.96000 | 1.0910 | 3045.0800 | 2791.10000 2014-05-16 21:02:00 | 2790.93000 | 2792.98000 | 2790.93000 | 2792.83000 | 1.5490 | 4323.6500 | 2791.25000 2014-05-16 21:03:00 | 2792.77000 | 2792.77000 | 2792.77000 | 2792.77000 | 1.1230 | 3136.2800 | 2792.77000 2014-05-16 21:04:00 | 2791.30000 | 2792.12000 | 2790.17000 | 2790.37000 | 8.8060 | 24581.5400 | 2791.44999 2014-05-16 21:05:00 | 2790.73000 | 2791.75000 | 2790.60000 | 2791.19000 | 15.1890 | 42396.6600 | 2791.26999 2014-05-16 21:06:00 | 2790.37000 | 2790.37000 | 2790.37000 | 2790.37000 | 0.4290 | 1197.0700 | 2790.37000 2014-05-16 21:07:00 | 2790.37000 | 2790.37000 | 2790.37000 | 2790.37000 | 0.5200 | 1450.9900 | 2790.37000 2014-05-16 21:08:00 | 2791.08000 | 2791.56000 | 2790.50000 | 2791.45000 | 5.7360 | 16011.7200 | 2791.43999 2014-05-16 21:09:00 | 2791.74000 | 2791.74000 | 2790.60000 | 2790.60000 | 8.1580 | 22774.1400 | 2791.62999 2014-05-16 21:10:00 | 2790.91000 | 2791.51000 | 2790.91000 | 2790.93000 | 14.8270 | 41382.2600 | 2791.00998 2014-05-16 21:11:00 | 2790.46000 | 2792.77000 | 2790.46000 | 2791.24000 | 7.2850 | 20334.2000 | 2791.23999 2014-05-16 21:12:00 | 2791.84000 | 2791.99000 | 2791.24000 | 2791.99000 | 14.7580 | 41200.5400 | 2791.73999 2014-05-16 21:13:00 | . | . | . | . | . | . | . 2014-05-16 21:14:00 | . | . | . | . | . | . | . 2014-05-16 21:15:00 | 2792.56000 | 2792.64000 | 2791.41000 | 2791.47000 | 11.7310 | 32754.7600 | 2792.15000 2014-05-16 21:16:00 | 2791.95000 | 2792.56000 | 2791.36000 | 2792.56000 | 6.6720 | 18629.1800 | 2792.14000 2014-05-16 21:17:00 | 2791.36000 | 2791.36000 | 2791.36000 | 2791.36000 | 0.4000 | 1116.5400 | 2791.36000 2014-05-16 21:18:00 | 2791.36000 | 2792.37000 | 2791.36000 | 2792.37000 | 9.3980 | 26238.9200 | 2791.96999 2014-05-16 21:19:00 | 2791.36000 | 2792.21000 | 2790.83000 | 2791.03000 | 11.9420 | 33333.2600 | 2791.26001 2014-05-16 21:20:00 | 2791.00000 | 2792.22000 | 2790.98000 | 2791.25000 | 16.2340 | 45318.9300 | 2791.61002 2014-05-16 21:21:00 | 2790.29000 | 2790.29000 | 2790.00000 | 2790.00000 | 1.5000 | 4185.3100 | 2790.21000 2014-05-16 21:22:00 | 2790.00000 | 2792.32000 | 2790.00000 | 2790.91000 | 16.2310 | 45298.9300 | 2790.89001 2014-05-16 21:23:00 | 2790.53000 | 2790.53000 | 2790.53000 | 2790.53000 | 0.5000 | 1395.2700 | 2790.53000 2014-05-16 21:24:00 | . | . | . | . | . | . | . 2014-05-16 21:25:00 | . | . | . | . | . | . | . 2014-05-16 21:26:00 | . | . | . | . | . | . | . 2014-05-16 21:27:00 | . | . | . | . | . | . | . 2014-05-16 21:28:00 | . | . | . | . | . | . | . 2014-05-16 21:29:00 | 2790.54000 | 2790.54000 | 2790.54000 | 2790.54000 | 0.1250 | 348.8200 | 2790.54000 2014-05-16 21:30:00 | 2790.34000 | 2790.34000 | 2789.86000 | 2789.86000 | 3.5640 | 9943.3800 | 2789.95001 2014-05-16 21:31:00 | 2789.65000 | 2789.97000 | 2788.84000 | 2789.03000 | 8.2090 | 22898.8400 | 2789.48000 2014-05-16 21:32:00 | 2789.43000 | 2789.43000 | 2788.45000 | 2788.45000 | 7.2600 | 20248.5300 | 2789.05000 2014-05-16 21:33:00 | 2787.17000 | 2788.71000 | 2787.17000 | 2788.71000 | 2.0810 | 5801.0000 | 2787.60000 2014-05-16 21:34:00 | 2788.65000 | 2788.65000 | 2787.51000 | 2788.60000 | 13.1280 | 36603.1500 | 2788.16999 2014-05-16 21:35:00 | 2788.00000 | 2789.17000 | 2788.00000 | 2789.17000 | 2.9840 | 8319.9600 | 2788.19000 2014-05-16 21:36:00 | 2787.51000 | 2788.62000 | 2787.10000 | 2787.82000 | 10.5690 | 29464.4700 | 2787.82000 2014-05-16 21:37:00 | . | . | . | . | . | . | . 2014-05-16 21:38:00 | 2787.42000 | 2788.76000 | 2785.45000 | 2787.42000 | 4.5980 | 12819.2500 | 2788.01000 2014-05-16 21:39:00 | 2787.94000 | 2788.59000 | 2787.94000 | 2788.58000 | 0.1370 | 382.0000 | 2788.30000 2014-05-16 21:40:00 | 2789.09000 | 2789.56000 | 2788.91000 | 2789.55000 | 5.9930 | 16716.0100 | 2789.26001 2014-05-16 21:41:00 | 2789.02000 | 2789.06000 | 2789.00000 | 2789.00000 | 3.1590 | 8810.5200 | 2789.02000 2014-05-16 21:42:00 | 2789.02000 | 2789.17000 | 2789.00000 | 2789.17000 | 2.1560 | 6013.2900 | 2789.09000 2014-05-16 21:43:00 | . | . | . | . | . | . | . 2014-05-16 21:44:00 | . | . | . | . | . | . | . 2014-05-16 21:45:00 | . | . | . | . | . | . | . 2014-05-16 21:46:00 | 2789.15000 | 2789.15000 | 2789.15000 | 2789.15000 | 0.0500 | 139.4600 | 2789.15000 2014-05-16 21:47:00 | 2788.71000 | 2788.95000 | 2788.12000 | 2788.12000 | 4.8350 | 13482.8000 | 2788.57999 2014-05-16 21:48:00 | 2788.48000 | 2788.48000 | 2788.48000 | 2788.48000 | 0.0800 | 223.0800 | 2788.48000 2014-05-16 21:49:00 | . | . | . | . | . | . | . 2014-05-16 21:50:00 | . | . | . | . | . | . | . 2014-05-16 21:51:00 | . | . | . | . | . | . | . 2014-05-16 21:52:00 | . | . | . | . | . | . | . 2014-05-16 21:53:00 | . | . | . | . | . | . | . 2014-05-16 21:54:00 | . | . | . | . | . | . | . 2014-05-16 21:55:00 | . | . | . | . | . | . | . 2014-05-16 21:56:00 | . | . | . | . | . | . | . 2014-05-16 21:57:00 | . | . | . | . | . | . | . 2014-05-16 21:58:00 | . | . | . | . | . | . | . 2014-05-16 21:59:00 | . | . | . | . | . | . | . 2014-05-16 22:00:00 | . | . | . | . | . | . | . 2014-05-16 22:01:00 | . | . | . | . | . | . | . 2014-05-16 22:02:00 | 2788.37000 | 2788.37000 | 2788.37000 | 2788.37000 | 0.0900 | 250.9500 | 2788.37000 2014-05-16 22:03:00 | . | . | . | . | . | . | . 2014-05-16 22:04:00 | 2788.37000 | 2788.37000 | 2787.96000 | 2787.96000 | 0.6600 | 1840.1300 | 2788.07000 2014-05-16 22:05:00 | 2788.07000 | 2788.13000 | 2788.07000 | 2788.13000 | 2.4300 | 6775.0800 | 2788.10000 2014-05-16 22:06:00 | . | . | . | . | . | . | . 2014-05-16 22:07:00 | . | . | . | . | . | . | . 2014-05-16 22:08:00 | . | . | . | . | . | . | . 2014-05-16 22:09:00 | 2788.33000 | 2788.33000 | 2788.33000 | 2788.33000 | 2.5860 | 7210.6200 | 2788.33000 2014-05-16 22:10:00 | 2788.37000 | 2789.17000 | 2788.37000 | 2789.17000 | 1.1550 | 3221.2100 | 2788.93000 2014-05-16 22:11:00 | . | . | . | . | . | . | . 2014-05-16 22:12:00 | 2788.39000 | 2788.39000 | 2788.39000 | 2788.39000 | 0.2000 | 557.6800 | 2788.39000 2014-05-16 22:13:00 | 2788.39000 | 2789.16000 | 2788.39000 | 2788.41000 | 1.2930 | 3605.4700 | 2788.46000 2014-05-16 22:14:00 | 2788.33000 | 2789.16000 | 2788.29000 | 2788.61000 | 5.8310 | 16259.5900 | 2788.47000 2014-05-16 22:15:00 | 2789.10000 | 2789.10000 | 2788.11000 | 2788.11000 | 3.6410 | 10154.1800 | 2788.84000 2014-05-16 22:16:00 | . | . | . | . | . | . | . 2014-05-16 22:17:00 | . | . | . | . | . | . | . 2014-05-16 22:18:00 | 2788.51000 | 2788.51000 | 2788.51000 | 2788.51000 | 0.6580 | 1834.8400 | 2788.51000 2014-05-16 22:19:00 | 2789.13000 | 2789.13000 | 2788.45000 | 2789.03000 | 10.3190 | 28780.4600 | 2789.07000 2014-05-16 22:20:00 | 2789.17000 | 2789.17000 | 2789.17000 | 2789.17000 | 0.0180 | 50.2100 | 2789.17000 2014-05-16 22:21:00 | 2788.45000 | 2789.17000 | 2788.45000 | 2789.17000 | 0.7770 | 2166.8600 | 2788.75000 2014-05-16 22:22:00 | 2789.17000 | 2789.17000 | 2789.17000 | 2789.17000 | 0.0200 | 55.7800 | 2789.17000 2014-05-16 22:23:00 | 2789.09000 | 2789.15000 | 2789.07000 | 2789.13000 | 11.9310 | 33276.7200 | 2789.10000 2014-05-16 22:24:00 | 2789.09000 | 2789.17000 | 2789.09000 | 2789.17000 | 4.6090 | 12854.9500 | 2789.10000 2014-05-16 22:25:00 | 2790.04000 | 2790.90000 | 2790.04000 | 2790.90000 | 3.4680 | 9677.7000 | 2790.57000 2014-05-16 22:26:00 | 2790.90000 | 2792.07000 | 2789.36000 | 2792.07000 | 15.8110 | 44134.2600 | 2791.36001 2014-05-16 22:27:00 | 2792.10000 | 2792.84000 | 2791.40000 | 2791.53000 | 27.7220 | 77393.6100 | 2791.78002 2014-05-16 22:28:00 | 2791.53000 | 2791.53000 | 2789.91000 | 2790.51000 | 18.4570 | 51518.9500 | 2791.29998 2014-05-16 22:29:00 | 2790.80000 | 2791.27000 | 2790.09000 | 2790.09000 | 10.8350 | 30233.5900 | 2790.35998 2014-05-16 22:30:00 | 2791.00000 | 2791.58000 | 2791.00000 | 2791.58000 | 19.2450 | 53721.6700 | 2791.45997 2014-05-16 22:31:00 | 2791.57000 | 2792.64000 | 2791.55000 | 2792.04000 | 3.0310 | 8461.9800 | 2791.81000 2014-05-16 22:32:00 | . | . | . | . | . | . | . 2014-05-16 22:33:00 | . | . | . | . | . | . | . 2014-05-16 22:34:00 | . | . | . | . | . | . | . 2014-05-16 22:35:00 | . | . | . | . | . | . | . 2014-05-16 22:36:00 | 2792.04000 | 2792.05000 | 2792.02000 | 2792.05000 | 1.5030 | 4196.4300 | 2792.04000 2014-05-16 22:37:00 | 2792.56000 | 2792.56000 | 2791.93000 | 2791.93000 | 0.6180 | 1725.5900 | 2792.21000 2014-05-16 22:38:00 | 2791.91000 | 2792.23000 | 2790.23000 | 2792.00000 | 20.7770 | 57996.4300 | 2791.37998 2014-05-16 22:39:00 | 2791.38000 | 2792.00000 | 2791.07000 | 2792.00000 | 22.3310 | 62338.5700 | 2791.57001 2014-05-16 22:40:00 | 2791.62000 | 2791.62000 | 2791.61999 | 2791.62000 | 9.1480 | 25537.7400 | 2791.61999 2014-05-16 22:41:00 | 2792.32000 | 2792.32000 | 2791.76000 | 2791.76000 | 8.2480 | 23030.4100 | 2792.23999 2014-05-16 22:42:00 | 2792.60000 | 2792.60000 | 2792.60000 | 2792.60000 | 0.0320 | 89.3600 | 2792.60000 2014-05-16 22:43:00 | 2791.71000 | 2791.71000 | 2791.67000 | 2791.67000 | 4.0000 | 11166.7000 | 2791.67000 2014-05-16 22:44:00 | . | . | . | . | . | . | . 2014-05-16 22:45:00 | . | . | . | . | . | . | . 2014-05-16 22:46:00 | . | . | . | . | . | . | . 2014-05-16 22:47:00 | . | . | . | . | . | . | . 2014-05-16 22:48:00 | 2791.70000 | 2791.70000 | 2791.70000 | 2791.70000 | 0.9910 | 2766.5700 | 2791.70000 2014-05-16 22:49:00 | 2792.02000 | 2792.47000 | 2792.02000 | 2792.47000 | 0.4980 | 1390.6300 | 2792.43000 2014-05-16 22:50:00 | 2792.02000 | 2792.02000 | 2792.00000 | 2792.00000 | 1.9840 | 5539.3400 | 2792.01000 2014-05-16 22:51:00 | 2792.43000 | 2792.47000 | 2792.02000 | 2792.02000 | 2.6640 | 7439.0200 | 2792.43000 2014-05-16 22:52:00 | 2792.45000 | 2792.45000 | 2792.02000 | 2792.02000 | 0.7970 | 2225.4400 | 2792.27000 2014-05-16 22:53:00 | . | . | . | . | . | . | . 2014-05-16 22:54:00 | 2792.03000 | 2792.03000 | 2791.62000 | 2791.66000 | 13.6780 | 38187.0000 | 2791.85999 2014-05-16 22:55:00 | 2791.93000 | 2792.02000 | 2791.93000 | 2792.00000 | 7.1470 | 19954.3700 | 2791.98999 2014-05-16 22:56:00 | 2791.62000 | 2791.68000 | 2791.62000 | 2791.67000 | 4.4330 | 12375.3900 | 2791.65000 2014-05-16 22:57:00 | 2791.73000 | 2792.45000 | 2791.73000 | 2792.45000 | 1.4160 | 3953.4200 | 2791.96000 2014-05-16 22:58:00 | 2791.97000 | 2791.97000 | 2791.93000 | 2791.93000 | 0.8160 | 2278.2400 | 2791.96000 2014-05-16 22:59:00 | 2791.98000 | 2792.02000 | 2791.64000 | 2791.64000 | 5.1780 | 14456.9300 | 2791.99000 2014-05-16 23:00:00 | 2791.69000 | 2792.00000 | 2791.69000 | 2792.00000 | 0.9520 | 2657.9300 | 2791.95000 2014-05-16 23:01:00 | 2792.40000 | 2792.40000 | 2792.40000 | 2792.40000 | 0.7050 | 1968.6400 | 2792.40000 2014-05-16 23:02:00 | 2792.40000 | 2792.99000 | 2792.40000 | 2792.40000 | 2.3650 | 6605.2200 | 2792.91000 2014-05-16 23:03:00 | 2792.99000 | 2792.99000 | 2792.99000 | 2792.99000 | 0.0330 | 92.1700 | 2792.99000 2014-05-16 23:04:00 | . | . | . | . | . | . | . 2014-05-16 23:05:00 | 2792.40000 | 2792.99000 | 2792.16000 | 2792.99000 | 1.0490 | 2929.0400 | 2792.22000 2014-05-16 23:06:00 | 2792.16000 | 2792.47000 | 2791.60000 | 2791.73000 | 10.2770 | 28694.4300 | 2792.09999 2014-05-16 23:07:00 | 2792.02000 | 2792.28000 | 2791.60000 | 2791.60000 | 19.5020 | 54449.6300 | 2792.00001 2014-05-16 23:08:00 | 2791.62000 | 2791.70000 | 2791.10000 | 2791.10000 | 4.6840 | 13075.7800 | 2791.58001 2014-05-16 23:09:00 | 2791.12000 | 2791.12000 | 2790.02000 | 2790.02000 | 3.3520 | 9354.7000 | 2790.78000 2014-05-16 23:10:00 | 2790.40000 | 2790.63000 | 2789.97000 | 2789.97000 | 9.0940 | 25375.6800 | 2790.38001 2014-05-16 23:11:00 | 2789.80000 | 2789.80000 | 2788.52000 | 2789.39000 | 9.7940 | 27315.5200 | 2789.01001 2014-05-16 23:12:00 | 2789.78000 | 2789.78000 | 2788.01000 | 2788.36000 | 15.1520 | 42248.2100 | 2788.29001 2014-05-16 23:13:00 | 2788.36000 | 2790.02000 | 2788.00000 | 2788.28000 | 40.3899 | 112614.4300 | 2788.18000 2014-05-16 23:14:00 | 2789.62000 | 2790.68000 | 2788.59000 | 2790.65000 | 24.4200 | 68130.3600 | 2789.94000 2014-05-16 23:15:00 | 2790.73000 | 2792.19000 | 2790.73000 | 2791.65000 | 2.3990 | 6697.3300 | 2791.72000 2014-05-16 23:16:00 | 2790.17000 | 2791.35000 | 2788.05000 | 2788.10000 | 8.1680 | 22794.1300 | 2790.65999 2014-05-16 23:17:00 | 2788.18000 | 2791.70000 | 2788.18000 | 2789.86000 | 27.2930 | 76157.1800 | 2790.36003 2014-05-16 23:18:00 | 2789.86000 | 2789.86000 | 2788.00000 | 2788.00000 | 8.5510 | 23840.7000 | 2788.06000 2014-05-16 23:19:00 | 2788.00000 | 2791.05000 | 2787.96000 | 2788.01000 | 53.4280 | 149045.8500 | 2789.65996 2014-05-16 23:20:00 | 2788.44000 | 2788.44000 | 2785.02000 | 2785.98000 | 38.3800 | 106965.9600 | 2787.02000 2014-05-16 23:21:00 | 2786.40000 | 2786.40000 | 2785.50000 | 2785.50000 | 20.8680 | 58128.0700 | 2785.50999 2014-05-16 23:22:00 | 2785.80000 | 2785.82000 | 2785.76000 | 2785.80000 | 4.6840 | 13048.6000 | 2785.78001 2014-05-16 23:23:00 | 2785.98000 | 2786.12000 | 2785.98000 | 2786.12000 | 1.0860 | 3025.6400 | 2786.04000 2014-05-16 23:24:00 | 2786.00000 | 2786.00000 | 2785.46000 | 2785.46000 | 7.8120 | 21761.8200 | 2785.69001 2014-05-16 23:25:00 | 2786.12000 | 2786.50000 | 2786.00000 | 2786.50000 | 3.9150 | 10908.0900 | 2786.22999 2014-05-16 23:26:00 | 2786.50000 | 2787.90000 | 2786.47000 | 2786.49000 | 27.4400 | 76487.3900 | 2787.44000 2014-05-16 23:27:00 | 2785.57000 | 2787.86000 | 2785.02000 | 2786.01000 | 17.9330 | 49966.4900 | 2786.29002 2014-05-16 23:28:00 | 2786.03000 | 2786.03001 | 2786.03000 | 2786.03000 | 9.8330 | 27395.0300 | 2786.03001 2014-05-16 23:29:00 | 2785.80000 | 2787.47000 | 2785.61000 | 2787.47000 | 14.1900 | 39546.5300 | 2786.93000 2014-05-16 23:30:00 | 2785.52000 | 2786.04000 | 2785.51000 | 2786.04000 | 0.9400 | 2618.5900 | 2785.74000 2014-05-16 23:31:00 | 2786.04000 | 2786.96000 | 2786.04000 | 2786.96000 | 0.3460 | 964.1000 | 2786.43000 2014-05-16 23:32:00 | 2788.03000 | 2789.98000 | 2787.13000 | 2789.38000 | 5.9170 | 16500.2600 | 2788.61999 2014-05-16 23:33:00 | 2789.38000 | 2792.00000 | 2789.36000 | 2792.00000 | 10.1230 | 28246.0700 | 2790.29001 2014-05-16 23:34:00 | 2790.63000 | 2791.95000 | 2789.40000 | 2790.98000 | 9.3700 | 26155.7800 | 2791.44000 2014-05-16 23:35:00 | 2791.10000 | 2791.10000 | 2785.00000 | 2785.02000 | 21.4230 | 59722.8200 | 2787.79002 2014-05-16 23:36:00 | 2787.70000 | 2790.44000 | 2787.56000 | 2789.69000 | 34.9211 | 97407.7400 | 2789.37001 2014-05-16 23:37:00 | 2789.61000 | 2790.32000 | 2786.79000 | 2789.34000 | 5.8820 | 16406.2200 | 2789.22000 2014-05-16 23:38:00 | 2789.34000 | 2789.34000 | 2787.63000 | 2788.22000 | 21.8810 | 61017.7200 | 2788.62001 2014-05-16 23:39:00 | 2788.49000 | 2790.97000 | 2788.49000 | 2790.97000 | 4.6530 | 12974.9800 | 2788.52001 2014-05-16 23:40:00 | 2789.21000 | 2790.96000 | 2789.19000 | 2789.23000 | 21.5500 | 60109.8000 | 2789.32000 2014-05-16 23:41:00 | 2788.53000 | 2789.48000 | 2787.94000 | 2787.94000 | 9.5710 | 26691.7000 | 2788.81000 2014-05-16 23:42:00 | 2788.34000 | 2789.06000 | 2787.20000 | 2788.76000 | 25.5060 | 71119.3300 | 2788.33996 2014-05-16 23:43:00 | . | . | . | . | . | . | . 2014-05-16 23:44:00 | 2787.85000 | 2787.85000 | 2787.85000 | 2787.85000 | 0.1180 | 328.9700 | 2787.85000 2014-05-16 23:45:00 | 2787.76000 | 2787.76000 | 2787.70000 | 2787.72000 | 4.2700 | 11903.5500 | 2787.72000 2014-05-16 23:46:00 | 2788.88000 | 2791.00000 | 2787.16000 | 2789.27000 | 49.8021 | 138939.2700 | 2789.83004 2014-05-16 23:47:00 | 2788.57000 | 2790.00000 | 2788.57000 | 2789.77000 | 17.1980 | 47967.9600 | 2789.15999 2014-05-16 23:48:00 | 2789.02000 | 2789.12000 | 2789.00000 | 2789.12000 | 2.7640 | 7709.0300 | 2789.08000 2014-05-16 23:49:00 | 2789.70000 | 2789.73000 | 2789.70000 | 2789.73000 | 1.5810 | 4410.5500 | 2789.72000 2014-05-16 23:50:00 | 2790.00000 | 2790.40000 | 2790.00000 | 2790.33000 | 2.4470 | 6828.0000 | 2790.36000 2014-05-16 23:51:00 | 2789.73000 | 2789.73000 | 2789.00000 | 2789.65000 | 0.9570 | 2669.4300 | 2789.38000 2014-05-16 23:52:00 | . | . | . | . | . | . | . 2014-05-16 23:53:00 | 2790.00000 | 2790.94000 | 2789.03000 | 2789.03000 | 3.5820 | 9991.4600 | 2789.35000 2014-05-16 23:54:00 | 2789.79000 | 2790.57000 | 2789.22000 | 2789.84000 | 23.4660 | 65472.0800 | 2790.07997 2014-05-16 23:55:00 | . | . | . | . | . | . | . 2014-05-16 23:56:00 | 2789.55000 | 2789.55000 | 2789.05000 | 2789.05000 | 8.0290 | 22396.4600 | 2789.45000 2014-05-16 23:57:00 | 2789.14000 | 2789.78000 | 2789.03000 | 2789.04000 | 12.5760 | 35075.8000 | 2789.10998 2014-05-16 23:58:00 | . | . | . | . | . | . | . 2014-05-16 23:59:00 | 2790.00000 | 2790.00000 | 2789.02000 | 2789.02000 | 4.4920 | 12530.2800 | 2789.47000 2014-05-17 00:00:00 | 2789.51000 | 2790.00000 | 2789.51000 | 2789.56000 | 11.6810 | 32587.7100 | 2789.80000 2014-05-17 00:01:00 | 2789.79000 | 2789.99000 | 2789.79000 | 2789.89000 | 3.4670 | 9672.4700 | 2789.87000 2014-05-17 00:02:00 | 2789.99000 | 2789.99000 | 2789.89000 | 2789.95000 | 4.5500 | 12694.2700 | 2789.95000 2014-05-17 00:03:00 | 2789.97000 | 2789.97000 | 2789.96000 | 2789.96000 | 1.9000 | 5300.9300 | 2789.97000 2014-05-17 00:04:00 | 2789.95000 | 2790.09000 | 2789.95000 | 2790.09000 | 5.5790 | 15565.2900 | 2789.98000 2014-05-17 00:05:00 | 2791.28000 | 2791.51000 | 2790.42000 | 2790.76000 | 21.2940 | 59433.9000 | 2791.11003 2014-05-17 00:06:00 | 2790.24000 | 2790.90000 | 2790.01000 | 2790.90000 | 21.1620 | 59060.0300 | 2790.85002 2014-05-17 00:07:00 | 2790.46000 | 2791.04000 | 2790.13000 | 2790.13000 | 4.1130 | 11478.2900 | 2790.73000 2014-05-17 00:08:00 | . | . | . | . | . | . | . 2014-05-17 00:09:00 | 2790.13000 | 2790.13000 | 2790.13000 | 2790.13000 | 0.5500 | 1534.5700 | 2790.13000 2014-05-17 00:10:00 | . | . | . | . | . | . | . 2014-05-17 00:11:00 | 2790.50000 | 2790.50000 | 2790.50000 | 2790.50000 | 0.1120 | 312.5400 | 2790.50000 2014-05-17 00:12:00 | 2790.49000 | 2790.49000 | 2789.05000 | 2790.49000 | 28.1240 | 78461.2300 | 2789.83004 2014-05-17 00:13:00 | 2790.33000 | 2790.49000 | 2789.23000 | 2790.49000 | 18.4100 | 51359.9600 | 2789.79000 2014-05-17 00:14:00 | 2789.74000 | 2790.47000 | 2789.07000 | 2790.47000 | 22.1700 | 61849.4400 | 2789.78000 2014-05-17 00:15:00 | 2790.36000 | 2790.42000 | 2789.08000 | 2789.29000 | 17.9730 | 50143.8900 | 2789.96002 2014-05-17 00:16:00 | 2789.35000 | 2790.02000 | 2789.00000 | 2789.00000 | 8.7250 | 24336.7700 | 2789.30998 2014-05-17 00:17:00 | 2789.00000 | 2791.97000 | 2788.78000 | 2791.97000 | 13.4740 | 37577.7600 | 2788.91002 2014-05-17 00:18:00 | 2789.30000 | 2791.28000 | 2789.28000 | 2790.76000 | 5.3000 | 14787.5800 | 2790.11000 2014-05-17 00:19:00 | 2790.00000 | 2790.06000 | 2789.62000 | 2790.01000 | 16.8730 | 47076.3900 | 2790.04002 2014-05-17 00:20:00 | 2789.80000 | 2789.80000 | 2788.16000 | 2788.52000 | 9.4210 | 26274.0600 | 2788.88000 2014-05-17 00:21:00 | 2788.47000 | 2788.47000 | 2786.85000 | 2787.62000 | 32.1200 | 89534.7400 | 2787.51000 2014-05-17 00:22:00 | 2787.55000 | 2789.10000 | 2787.55000 | 2789.02000 | 11.7720 | 32825.9100 | 2788.47001 2014-05-17 00:23:00 | 2787.68000 | 2788.81000 | 2787.50000 | 2787.78000 | 30.2350 | 84294.3000 | 2787.96995 2014-05-17 00:24:00 | 2788.08000 | 2788.62000 | 2787.52000 | 2787.64000 | 13.4440 | 37481.6900 | 2787.99002 2014-05-17 00:25:00 | 2788.03000 | 2788.03000 | 2787.94000 | 2787.94000 | 1.2330 | 3437.6200 | 2788.02000 2014-05-17 00:26:00 | 2787.70000 | 2787.70000 | 2787.63000 | 2787.63000 | 9.4320 | 26293.0400 | 2787.64001 2014-05-17 00:27:00 | 2787.56000 | 2787.56000 | 2787.56000 | 2787.56000 | 2.5720 | 7169.6000 | 2787.56000 2014-05-17 00:28:00 | 2787.56000 | 2787.56000 | 2787.54000 | 2787.54000 | 9.3100 | 25952.1100 | 2787.55000 2014-05-17 00:29:00 | 2789.33000 | 2789.63000 | 2787.90000 | 2787.90000 | 12.2090 | 34047.0000 | 2788.68000 2014-05-17 00:30:00 | 2787.85000 | 2787.87000 | 2787.83000 | 2787.86000 | 6.9860 | 19475.9800 | 2787.85999 2014-05-17 00:31:00 | 2787.86000 | 2787.89000 | 2787.47000 | 2787.47000 | 7.4940 | 20892.1400 | 2787.85001 2014-05-17 00:32:00 | 2787.98000 | 2788.00000 | 2787.20000 | 2787.97000 | 9.0850 | 25326.9600 | 2787.77998 2014-05-17 00:33:00 | 2787.97000 | 2787.97000 | 2787.97000 | 2787.97000 | 0.1000 | 278.8000 | 2787.97000 2014-05-17 00:34:00 | 2787.97000 | 2787.97000 | 2787.97000 | 2787.97000 | 2.3450 | 6537.7900 | 2787.97000 2014-05-17 00:35:00 | 2787.97000 | 2787.99000 | 2787.97000 | 2787.99000 | 6.2490 | 17422.0500 | 2787.97000 2014-05-17 00:36:00 | 2787.98000 | 2787.98000 | 2787.98000 | 2787.98000 | 0.4200 | 1170.9500 | 2787.98000 2014-05-17 00:37:00 | 2787.98000 | 2787.99000 | 2787.97000 | 2787.99000 | 11.6860 | 32580.3400 | 2787.97998 2014-05-17 00:38:00 | 2787.99000 | 2789.00000 | 2787.20000 | 2788.33000 | 11.6790 | 32557.4600 | 2787.69000 2014-05-17 00:39:00 | 2787.94000 | 2789.00000 | 2786.84000 | 2787.42000 | 16.8340 | 46928.5700 | 2787.73002 2014-05-17 00:40:00 | 2787.36000 | 2787.36000 | 2787.31000 | 2787.32000 | 0.2440 | 680.1100 | 2787.33000 2014-05-17 00:41:00 | 2786.33000 | 2787.24000 | 2786.10000 | 2786.12000 | 31.5010 | 87767.4800 | 2786.18001 2014-05-17 00:42:00 | 2786.12000 | 2787.65000 | 2786.10000 | 2787.54000 | 47.1330 | 131341.3700 | 2786.61005 2014-05-17 00:43:00 | 2786.12000 | 2786.55000 | 2786.00000 | 2786.47000 | 25.4010 | 70771.7500 | 2786.18001 2014-05-17 00:44:00 | 2786.55000 | 2787.50000 | 2786.55000 | 2787.00000 | 4.1400 | 11540.1100 | 2787.47000 2014-05-17 00:45:00 | 2787.16000 | 2787.84000 | 2786.13000 | 2786.38000 | 29.3380 | 81763.3400 | 2786.93998 2014-05-17 00:46:00 | 2786.10000 | 2786.96000 | 2786.00000 | 2786.96000 | 5.4520 | 15189.3400 | 2786.01000 2014-05-17 00:47:00 | 2786.96000 | 2787.88000 | 2786.02000 | 2786.48000 | 13.5610 | 37794.2500 | 2786.98000 2014-05-17 00:48:00 | 2786.52000 | 2787.79000 | 2786.52000 | 2787.25000 | 12.2730 | 34205.8900 | 2787.08001 2014-05-17 00:49:00 | 2786.88000 | 2788.86000 | 2786.43000 | 2788.71000 | 26.2870 | 73272.1700 | 2787.38997 2014-05-17 00:50:00 | 2788.71000 | 2789.06000 | 2788.71000 | 2789.06000 | 4.3500 | 12131.9500 | 2788.95000 2014-05-17 00:51:00 | 2789.06000 | 2789.06000 | 2789.06000 | 2789.06000 | 0.0830 | 231.4900 | 2789.06000 2014-05-17 00:52:00 | 2790.00000 | 2790.00000 | 2789.03000 | 2789.06000 | 5.7730 | 16103.8300 | 2789.51001 2014-05-17 00:53:00 | 2787.51000 | 2788.89000 | 2787.51000 | 2788.41000 | 18.6130 | 51900.6600 | 2788.41002 2014-05-17 00:54:00 | 2787.77000 | 2788.89000 | 2787.60000 | 2787.84000 | 38.3520 | 106936.9500 | 2788.30003 2014-05-17 00:55:00 | 2787.53000 | 2788.83000 | 2787.10000 | 2788.83000 | 5.0510 | 14083.5700 | 2788.27000 2014-05-17 00:56:00 | 2788.54000 | 2788.67000 | 2787.40000 | 2787.98000 | 54.3861 | 151619.1100 | 2787.82992 2014-05-17 00:57:00 | 2788.03000 | 2788.03000 | 2787.98000 | 2787.98000 | 1.7280 | 4817.7000 | 2788.02000 2014-05-17 00:58:00 | . | . | . | . | . | . | . 2014-05-17 00:59:00 | . | . | . | . | . | . | . 2014-05-17 01:00:00 | 2787.02000 | 2787.02000 | 2787.02000 | 2787.02000 | 0.2000 | 557.4000 | 2787.02000 2014-05-17 01:01:00 | 2787.38000 | 2787.51000 | 2787.02000 | 2787.51000 | 2.3000 | 6410.8700 | 2787.34000 2014-05-17 01:02:00 | 2787.02000 | 2787.02000 | 2786.00000 | 2786.00000 | 27.5290 | 76700.5900 | 2786.16999 2014-05-17 01:03:00 | 2786.26000 | 2787.62000 | 2786.26000 | 2787.45000 | 26.5710 | 74059.2900 | 2787.22001 2014-05-17 01:04:00 | 2786.86000 | 2787.35000 | 2786.03000 | 2787.11000 | 23.2200 | 64710.1000 | 2786.83000 2014-05-17 01:05:00 | 2786.97000 | 2787.28000 | 2786.38000 | 2787.28000 | 2.1800 | 6075.6700 | 2787.01000 2014-05-17 01:06:00 | . | . | . | . | . | . | . 2014-05-17 01:07:00 | . | . | . | . | . | . | . 2014-05-17 01:08:00 | . | . | . | . | . | . | . 2014-05-17 01:09:00 | . | . | . | . | . | . | . 2014-05-17 01:10:00 | . | . | . | . | . | . | . 2014-05-17 01:11:00 | 2787.10000 | 2789.00000 | 2786.38000 | 2787.35000 | 48.5560 | 135325.0900 | 2786.98993 2014-05-17 01:12:00 | 2788.77000 | 2788.80000 | 2787.96000 | 2788.10000 | 12.5950 | 35117.9200 | 2788.23998 2014-05-17 01:13:00 | . | . | . | . | . | . | . 2014-05-17 01:14:00 | 2789.00000 | 2789.40000 | 2788.83000 | 2788.83000 | 19.2940 | 53813.2100 | 2789.12003 2014-05-17 01:15:00 | 2789.15000 | 2789.69000 | 2788.52000 | 2788.52000 | 5.2570 | 14663.0600 | 2789.24999 2014-05-17 01:16:00 | 2788.54000 | 2788.54000 | 2788.54000 | 2788.54000 | 0.4570 | 1274.3600 | 2788.54000 2014-05-17 01:17:00 | 2788.63000 | 2788.96000 | 2788.63000 | 2788.73000 | 3.3640 | 9381.3600 | 2788.75000 2014-05-17 01:18:00 | 2789.53000 | 2789.53000 | 2787.35000 | 2788.68000 | 11.3970 | 31778.1800 | 2788.28999 2014-05-17 01:19:00 | 2788.57000 | 2789.97000 | 2786.97000 | 2789.97000 | 31.1270 | 86780.4400 | 2787.94997 2014-05-17 01:20:00 | 2788.30000 | 2789.85000 | 2788.30000 | 2788.97000 | 22.6590 | 63193.6900 | 2788.89999 2014-05-17 01:21:00 | 2788.97000 | 2790.00000 | 2787.97000 | 2787.98000 | 9.7150 | 27093.2700 | 2788.80998 2014-05-17 01:22:00 | 2787.98000 | 2787.98000 | 2787.17000 | 2787.98000 | 1.3860 | 3863.3700 | 2787.42000 2014-05-17 01:23:00 | 2787.98000 | 2787.98000 | 2787.98000 | 2787.98000 | 1.7890 | 4987.7000 | 2787.98000 2014-05-17 01:24:00 | 2787.27000 | 2788.00000 | 2787.27000 | 2788.00000 | 15.6530 | 43635.7500 | 2787.69002 2014-05-17 01:25:00 | 2788.61000 | 2789.73000 | 2788.61000 | 2789.13000 | 0.8540 | 2381.9300 | 2789.15000 2014-05-17 01:26:00 | 2789.21000 | 2789.90000 | 2788.50000 | 2788.97000 | 17.0830 | 47651.3600 | 2789.40002 2014-05-17 01:27:00 | 2788.97000 | 2789.88000 | 2788.97000 | 2789.17000 | 3.6370 | 10143.7800 | 2789.05000 2014-05-17 01:28:00 | 2789.17000 | 2789.90000 | 2789.17000 | 2789.77000 | 2.5730 | 7178.2800 | 2789.85000 2014-05-17 01:29:00 | . | . | . | . | . | . | . 2014-05-17 01:30:00 | 2789.17000 | 2789.17000 | 2786.00000 | 2788.53000 | 23.6450 | 65915.5800 | 2787.71996 2014-05-17 01:31:00 | 2788.52000 | 2790.62000 | 2785.02000 | 2785.04000 | 42.4491 | 118350.9500 | 2788.06999 2014-05-17 01:32:00 | 2785.40000 | 2789.48000 | 2785.04000 | 2786.67000 | 61.7051 | 172002.8900 | 2787.49989 2014-05-17 01:33:00 | 2787.72000 | 2787.86000 | 2786.05000 | 2787.31000 | 11.4040 | 31781.3500 | 2786.86002 2014-05-17 01:34:00 | 2786.71000 | 2786.76000 | 2786.12000 | 2786.12000 | 1.8280 | 5093.8400 | 2786.56000 2014-05-17 01:35:00 | 2787.02000 | 2787.02000 | 2786.12000 | 2786.99000 | 2.2040 | 6141.6200 | 2786.58000 2014-05-17 01:36:00 | 2786.79000 | 2786.79000 | 2786.06000 | 2786.12000 | 25.6200 | 71385.0600 | 2786.30000 2014-05-17 01:37:00 | 2786.10000 | 2786.30000 | 2786.08000 | 2786.30000 | 2.5900 | 7216.0500 | 2786.12000 2014-05-17 01:38:00 | 2786.79000 | 2787.86000 | 2786.32000 | 2786.93000 | 30.7890 | 85815.9600 | 2787.22999 2014-05-17 01:39:00 | 2787.29000 | 2789.00000 | 2786.70000 | 2787.89000 | 53.0550 | 147902.5400 | 2787.71991 2014-05-17 01:40:00 | 2787.85000 | 2787.85000 | 2786.76000 | 2786.80000 | 13.5190 | 37678.9800 | 2787.11000 2014-05-17 01:41:00 | 2787.06000 | 2789.05000 | 2787.06000 | 2787.52000 | 5.8510 | 16318.4700 | 2789.00000 2014-05-17 01:42:00 | 2788.38000 | 2788.97000 | 2787.57000 | 2788.16000 | 33.8370 | 94357.9000 | 2788.59996 2014-05-17 01:43:00 | 2788.90000 | 2788.90000 | 2788.90000 | 2788.90000 | 0.0710 | 198.0100 | 2788.90000 2014-05-17 01:44:00 | 2788.18000 | 2788.31000 | 2788.18000 | 2788.31000 | 5.0500 | 14080.8400 | 2788.29000 2014-05-17 01:45:00 | 2788.34000 | 2788.34000 | 2788.34000 | 2788.34000 | 0.3210 | 895.0600 | 2788.34000 2014-05-17 01:46:00 | 2788.90000 | 2788.90000 | 2788.37000 | 2788.37000 | 1.9320 | 5387.4100 | 2788.51000 2014-05-17 01:47:00 | 2788.37000 | 2789.83000 | 2788.37000 | 2789.83000 | 3.6180 | 10089.8700 | 2788.80000 2014-05-17 01:48:00 | 2788.95000 | 2789.32000 | 2788.95000 | 2789.32000 | 2.4250 | 6763.9500 | 2789.26000 2014-05-17 01:49:00 | 2788.02000 | 2789.30000 | 2788.02000 | 2789.30000 | 7.6540 | 21348.9100 | 2789.25001 2014-05-17 01:50:00 | 2789.05000 | 2789.05000 | 2788.00000 | 2788.02000 | 3.1330 | 8737.0100 | 2788.70000 2014-05-17 01:51:00 | 2788.02000 | 2788.46000 | 2788.00000 | 2788.46000 | 3.8610 | 10764.5200 | 2788.01000 2014-05-17 01:52:00 | 2788.02000 | 2788.02000 | 2787.02000 | 2787.04000 | 10.6300 | 29636.2000 | 2787.98000 2014-05-17 01:53:00 | 2787.04000 | 2788.00000 | 2787.02000 | 2788.00000 | 1.2150 | 3387.0800 | 2787.72000 2014-05-17 01:54:00 | 2788.00000 | 2788.00000 | 2787.04000 | 2787.04000 | 1.0570 | 2946.7500 | 2787.84000 2014-05-17 01:55:00 | 2787.52000 | 2787.52000 | 2786.49000 | 2786.49000 | 10.5440 | 29387.5800 | 2787.14002 2014-05-17 01:56:00 | 2786.11000 | 2787.32000 | 2786.11000 | 2786.98000 | 4.6230 | 12881.0000 | 2786.29000 2014-05-17 01:57:00 | 2786.24000 | 2786.60000 | 2786.24000 | 2786.60000 | 5.7220 | 15944.8000 | 2786.58000 2014-05-17 01:58:00 | 2786.60000 | 2786.62000 | 2786.24000 | 2786.62000 | 29.9260 | 83391.8000 | 2786.59996 2014-05-17 01:59:00 | 2786.62000 | 2787.19000 | 2786.60000 | 2786.82000 | 6.5070 | 18133.2500 | 2786.72999 2014-05-17 02:00:00 | 2787.00000 | 2787.27000 | 2787.00000 | 2787.27000 | 8.1190 | 22629.5000 | 2787.23000 2014-05-17 02:01:00 | . | . | . | . | . | . | . 2014-05-17 02:02:00 | 2787.29000 | 2787.40000 | 2786.90000 | 2786.90000 | 16.6040 | 46280.6600 | 2787.32002 2014-05-17 02:03:00 | 2786.99000 | 2787.90000 | 2786.99000 | 2786.99000 | 1.9320 | 5385.3700 | 2787.46000 2014-05-17 02:04:00 | 2787.07000 | 2787.07000 | 2786.61000 | 2786.61000 | 25.7460 | 71748.9100 | 2786.79996 2014-05-17 02:05:00 | 2786.62000 | 2786.99000 | 2786.36000 | 2786.99000 | 31.1960 | 86932.4100 | 2786.64996 2014-05-17 02:06:00 | 2787.00000 | 2787.00000 | 2786.03000 | 2786.04000 | 3.7490 | 10446.2900 | 2786.42000 2014-05-17 02:07:00 | 2786.85000 | 2786.88000 | 2786.84999 | 2786.88000 | 9.7160 | 27077.0600 | 2786.84999 2014-05-17 02:08:00 | 2787.00000 | 2788.00000 | 2786.85000 | 2786.85000 | 38.8560 | 108304.8400 | 2787.33994 2014-05-17 02:09:00 | 2787.23000 | 2788.80000 | 2787.23000 | 2788.80000 | 19.3820 | 54034.7300 | 2787.88001 2014-05-17 02:10:00 | 2788.66000 | 2788.78000 | 2787.37000 | 2787.90000 | 72.1349 | 201140.8700 | 2788.39987 2014-05-17 02:11:00 | 2787.67000 | 2788.59000 | 2787.67000 | 2787.70000 | 8.1180 | 22636.2700 | 2788.40999 2014-05-17 02:12:00 | 2787.96000 | 2788.65000 | 2786.91000 | 2787.82000 | 47.6451 | 132810.1600 | 2787.48992 2014-05-17 02:13:00 | 2787.51000 | 2788.50000 | 2787.27000 | 2787.51000 | 31.8351 | 88755.4900 | 2787.97994 2014-05-17 02:14:00 | 2788.15000 | 2788.80000 | 2787.47000 | 2787.87000 | 67.0201 | 186854.7200 | 2788.04000 2014-05-17 02:15:00 | . | . | . | . | . | . | . 2014-05-17 02:16:00 | . | . | . | . | . | . | . 2014-05-17 02:17:00 | 2787.82000 | 2788.29000 | 2786.85000 | 2787.78000 | 33.7410 | 94059.0600 | 2787.68001 2014-05-17 02:18:00 | 2787.78000 | 2788.26000 | 2787.05000 | 2788.26000 | 9.4950 | 26470.2600 | 2787.81002 2014-05-17 02:19:00 | 2786.98000 | 2788.39000 | 2786.98000 | 2788.25000 | 31.5070 | 87823.3100 | 2787.41997 2014-05-17 02:20:00 | . | . | . | . | . | . | . 2014-05-17 02:21:00 | 2788.66000 | 2788.66000 | 2787.16000 | 2787.71000 | 67.4490 | 188036.9800 | 2787.83998 2014-05-17 02:22:00 | . | . | . | . | . | . | . 2014-05-17 02:23:00 | . | . | . | . | . | . | . 2014-05-17 02:24:00 | 2788.00000 | 2788.22000 | 2788.00000 | 2788.22000 | 0.7000 | 1951.7300 | 2788.19000 2014-05-17 02:25:00 | 2788.22000 | 2788.22000 | 2788.22000 | 2788.22000 | 1.0700 | 2983.4000 | 2788.22000 2014-05-17 02:26:00 | 2788.00000 | 2788.00000 | 2787.98000 | 2788.00000 | 4.5730 | 12749.5100 | 2788.00000 2014-05-17 02:27:00 | 2788.00000 | 2788.22000 | 2788.00000 | 2788.00000 | 3.9250 | 10942.9400 | 2788.00999 2014-05-17 02:28:00 | 2788.22000 | 2788.80000 | 2788.22000 | 2788.80000 | 5.9580 | 16613.0500 | 2788.36000 2014-05-17 02:29:00 | . | . | . | . | . | . | . 2014-05-17 02:30:00 | 2788.28000 | 2788.80000 | 2788.28000 | 2788.70000 | 4.4690 | 12461.2800 | 2788.38000 2014-05-17 02:31:00 | 2788.50000 | 2788.50000 | 2788.46000 | 2788.48000 | 1.9160 | 5342.7300 | 2788.48000 2014-05-17 02:32:00 | 2788.40000 | 2789.49000 | 2788.38000 | 2788.70000 | 46.2200 | 128897.3200 | 2788.78000 2014-05-17 02:33:00 | 2789.10000 | 2789.44000 | 2788.88000 | 2789.44000 | 2.2010 | 6139.1700 | 2789.26000 2014-05-17 02:34:00 | 2789.44000 | 2789.95000 | 2788.81000 | 2789.75000 | 48.6160 | 135616.8800 | 2789.54993 2014-05-17 02:35:00 | 2788.94000 | 2789.93000 | 2788.70000 | 2789.88000 | 51.2060 | 142835.1200 | 2789.41993 2014-05-17 02:36:00 | 2789.94000 | 2790.90000 | 2789.94000 | 2790.90000 | 23.8200 | 66472.1300 | 2790.60000 2014-05-17 02:37:00 | 2790.90000 | 2790.90000 | 2790.90000 | 2790.90000 | 9.9110 | 27660.6100 | 2790.90000 2014-05-17 02:38:00 | 2790.90000 | 2791.00000 | 2789.93000 | 2790.40000 | 27.5180 | 76781.2000 | 2790.21998 2014-05-17 02:39:00 | 2790.90000 | 2791.00000 | 2789.17000 | 2791.00000 | 69.0300 | 192568.7600 | 2789.64000 2014-05-17 02:40:00 | 2791.00000 | 2791.94000 | 2791.00000 | 2791.89000 | 13.7220 | 38304.7100 | 2791.48001 2014-05-17 02:41:00 | 2792.00000 | 2792.00000 | 2792.00000 | 2792.00000 | 0.6140 | 1714.2900 | 2792.00000 2014-05-17 02:42:00 | 2793.00000 | 2795.00000 | 2792.83000 | 2793.86000 | 52.9581 | 147952.7200 | 2793.76996 2014-05-17 02:43:00 | 2793.86000 | 2794.98000 | 2793.86000 | 2794.55000 | 1.4730 | 4116.6500 | 2794.74000 2014-05-17 02:44:00 | 2794.98000 | 2796.84000 | 2794.62000 | 2796.16000 | 21.0820 | 58937.3900 | 2795.63001 2014-05-17 02:45:00 | 2797.00000 | 2798.00000 | 2797.00000 | 2797.99000 | 26.4690 | 74039.0200 | 2797.19999 2014-05-17 02:46:00 | 2797.06000 | 2797.99000 | 2796.29000 | 2797.15000 | 36.3910 | 101795.0900 | 2797.26001 2014-05-17 02:47:00 | 2797.15000 | 2797.64000 | 2794.10000 | 2795.57000 | 43.4410 | 121488.3600 | 2796.63002 2014-05-17 02:48:00 | 2796.42000 | 2796.42000 | 2794.95000 | 2794.95000 | 28.9840 | 81037.3300 | 2795.93004 2014-05-17 02:49:00 | 2794.11000 | 2794.89000 | 2792.40000 | 2792.43000 | 27.0130 | 75477.4100 | 2794.11003 2014-05-17 02:50:00 | 2793.29000 | 2797.40000 | 2792.87000 | 2793.78000 | 79.8821 | 223271.3100 | 2795.01006 2014-05-17 02:51:00 | 2794.11000 | 2795.97000 | 2793.53000 | 2794.35000 | 53.9301 | 150726.4700 | 2794.85000 2014-05-17 02:52:00 | 2793.58000 | 2793.58000 | 2792.56000 | 2792.75000 | 24.6470 | 68838.5800 | 2792.97997 2014-05-17 02:53:00 | 2793.58000 | 2797.00000 | 2793.58000 | 2795.35000 | 43.7841 | 122410.2000 | 2795.77006 2014-05-17 02:54:00 | 2795.41000 | 2795.41000 | 2792.58000 | 2794.67000 | 67.5040 | 188594.0800 | 2793.82010 2014-05-17 02:55:00 | 2793.73000 | 2795.11000 | 2793.73000 | 2794.98000 | 70.1820 | 196115.9800 | 2794.39005 2014-05-17 02:56:00 | 2794.78000 | 2795.64000 | 2794.74000 | 2795.25000 | 14.4560 | 40403.8900 | 2794.95998 2014-05-17 02:57:00 | 2795.41000 | 2795.83000 | 2795.00000 | 2795.14000 | 4.9130 | 13732.6200 | 2795.16001 2014-05-17 02:58:00 | 2793.99000 | 2795.68000 | 2793.39000 | 2793.55000 | 67.3690 | 188255.1800 | 2794.38998 2014-05-17 02:59:00 | 2794.02000 | 2795.12000 | 2794.00000 | 2795.05000 | 58.7089 | 164082.6900 | 2794.84998 2014-05-17 03:00:00 | 2795.05000 | 2795.68000 | 2795.05000 | 2795.20000 | 8.6720 | 24241.5700 | 2795.38001 2014-05-17 03:01:00 | . | . | . | . | . | . | . 2014-05-17 03:02:00 | 2795.83000 | 2797.62000 | 2795.83000 | 2796.36000 | 31.3701 | 87733.8900 | 2796.74000 2014-05-17 03:03:00 | 2796.13000 | 2797.58000 | 2794.46000 | 2795.98000 | 48.4011 | 135347.8100 | 2796.38002 2014-05-17 03:04:00 | 2796.10000 | 2797.99000 | 2794.69000 | 2796.24000 | 132.2991 | 369990.4300 | 2796.61996 2014-05-17 03:05:00 | 2795.62000 | 2797.99000 | 2794.75000 | 2797.70000 | 62.8319 | 175716.3700 | 2796.61004 2014-05-17 03:06:00 | 2796.53000 | 2797.56000 | 2796.43000 | 2796.43000 | 56.4059 | 157758.3500 | 2796.83992 2014-05-17 03:07:00 | 2796.43000 | 2796.50000 | 2794.92000 | 2795.88000 | 26.9150 | 75254.1400 | 2795.98995 2014-05-17 03:08:00 | 2795.82000 | 2797.97000 | 2795.82000 | 2796.35000 | 4.0760 | 11398.2800 | 2796.43999 2014-05-17 03:09:00 | 2795.20000 | 2796.31000 | 2795.00000 | 2795.00000 | 80.2701 | 224380.4800 | 2795.32000 2014-05-17 03:10:00 | 2794.60000 | 2794.60000 | 2794.41000 | 2794.60000 | 7.8380 | 21903.9400 | 2794.57999 2014-05-17 03:11:00 | 2797.85000 | 2797.85000 | 2793.10000 | 2794.91000 | 16.4830 | 46063.2000 | 2794.59002 2014-05-17 03:12:00 | 2794.91000 | 2794.96000 | 2793.38000 | 2793.38000 | 10.4650 | 29241.4000 | 2794.20998 2014-05-17 03:13:00 | 2793.36000 | 2793.36000 | 2791.39000 | 2791.98000 | 28.7121 | 80171.8000 | 2792.27002 2014-05-17 03:14:00 | 2791.98000 | 2792.00000 | 2791.62000 | 2792.00000 | 21.9370 | 61240.9700 | 2791.66998 2014-05-17 03:15:00 | 2792.00000 | 2794.00000 | 2792.00000 | 2792.96000 | 89.3379 | 249441.3600 | 2792.10993 2014-05-17 03:16:00 | 2792.94000 | 2795.84000 | 2792.09000 | 2792.20000 | 18.7580 | 52396.2400 | 2793.26999 2014-05-17 03:17:00 | 2792.22000 | 2792.83000 | 2792.13000 | 2792.71000 | 7.1120 | 19860.2200 | 2792.49001 2014-05-17 03:18:00 | 2792.71000 | 2793.00000 | 2792.64000 | 2792.64000 | 100.4560 | 280572.6900 | 2792.98986 2014-05-17 03:19:00 | 2793.00000 | 2793.02000 | 2792.06000 | 2792.96000 | 5.8280 | 16277.5300 | 2792.99000 2014-05-17 03:20:00 | 2792.52000 | 2792.85000 | 2792.50000 | 2792.52000 | 3.9250 | 10961.3400 | 2792.69999 2014-05-17 03:21:00 | 2792.52000 | 2793.00000 | 2792.00000 | 2792.00000 | 82.8781 | 231461.9000 | 2792.79994 2014-05-17 03:22:00 | 2792.02000 | 2792.02000 | 2792.00000 | 2792.00000 | 2.0000 | 5584.0200 | 2792.01000 2014-05-17 03:23:00 | 2792.80000 | 2793.00000 | 2792.80000 | 2793.00000 | 13.2180 | 36917.4200 | 2792.96999 2014-05-17 03:24:00 | 2792.82000 | 2792.82000 | 2792.12000 | 2792.12000 | 1.9400 | 5417.5800 | 2792.57000 2014-05-17 03:25:00 | 2792.12000 | 2792.12000 | 2792.12000 | 2792.12000 | 0.7100 | 1982.4100 | 2792.12000 2014-05-17 03:26:00 | 2792.10000 | 2792.74000 | 2791.65000 | 2791.65000 | 18.8960 | 52762.3500 | 2792.24997 2014-05-17 03:27:00 | 2792.73000 | 2792.73000 | 2792.73000 | 2792.73000 | 0.4440 | 1239.9700 | 2792.73000 2014-05-17 03:28:00 | 2791.74000 | 2792.73000 | 2791.73000 | 2791.73000 | 0.5700 | 1591.5100 | 2792.12000 2014-05-17 03:29:00 | 2791.73000 | 2792.73000 | 2791.71000 | 2791.72000 | 0.4390 | 1225.7800 | 2792.22000 2014-05-17 03:30:00 | 2792.69000 | 2792.71000 | 2791.70000 | 2792.26000 | 7.3840 | 20614.9100 | 2791.84001 2014-05-17 03:31:00 | 2792.26000 | 2792.69000 | 2791.76000 | 2791.80000 | 1.8050 | 5039.8300 | 2792.15000 2014-05-17 03:32:00 | 2792.00000 | 2792.72000 | 2791.82000 | 2792.72000 | 1.3500 | 3769.8800 | 2792.50000 2014-05-17 03:33:00 | 2792.72000 | 2799.99000 | 2790.10000 | 2793.86000 | 98.2591 | 274686.3400 | 2795.52997 2014-05-17 03:34:00 | 2790.80000 | 2796.77000 | 2790.80000 | 2795.00000 | 74.7910 | 208974.1600 | 2794.11003 2014-05-17 03:35:00 | 2795.03000 | 2796.11000 | 2792.79000 | 2794.08000 | 76.9949 | 215196.0600 | 2794.93986 2014-05-17 03:36:00 | 2794.31000 | 2796.29000 | 2794.31000 | 2794.31000 | 43.7330 | 122235.4500 | 2795.04005 2014-05-17 03:37:00 | 2795.44000 | 2795.44000 | 2794.01000 | 2795.18000 | 64.3620 | 179853.1400 | 2794.40005 2014-05-17 03:38:00 | 2794.55000 | 2795.07000 | 2792.14000 | 2792.29000 | 26.8770 | 75104.3300 | 2794.36997 2014-05-17 03:39:00 | 2793.05000 | 2795.16000 | 2792.84000 | 2794.33000 | 50.3110 | 140556.8700 | 2793.76002 2014-05-17 03:40:00 | 2793.37000 | 2795.06000 | 2792.97000 | 2793.90000 | 58.1291 | 162405.0100 | 2793.86998 2014-05-17 03:41:00 | 2793.30000 | 2795.10000 | 2793.00000 | 2793.00000 | 48.1719 | 134590.0100 | 2793.95003 2014-05-17 03:42:00 | 2794.71000 | 2794.84000 | 2793.22000 | 2793.33000 | 79.2321 | 221370.5600 | 2793.95006 2014-05-17 03:43:00 | 2793.52000 | 2794.16000 | 2793.40000 | 2793.40000 | 16.3760 | 45746.8400 | 2793.52998 2014-05-17 03:44:00 | 2793.33000 | 2795.02000 | 2792.96000 | 2794.57000 | 50.1741 | 140197.4200 | 2794.22007 2014-05-17 03:45:00 | 2793.39000 | 2794.48000 | 2792.77000 | 2793.14000 | 56.0150 | 156488.6600 | 2793.68990 2014-05-17 03:46:00 | 2793.03000 | 2794.20000 | 2793.00000 | 2793.70000 | 33.3020 | 93037.0500 | 2793.74002 2014-05-17 03:47:00 | 2793.03000 | 2793.59000 | 2793.00000 | 2793.59000 | 4.4770 | 12504.6500 | 2793.09000 2014-05-17 03:48:00 | 2793.59000 | 2793.87000 | 2792.15000 | 2793.06000 | 39.6730 | 110813.1700 | 2793.16004 2014-05-17 03:49:00 | 2793.09000 | 2793.69000 | 2792.55000 | 2793.37000 | 49.4889 | 138219.6600 | 2792.93998 2014-05-17 03:50:00 | 2793.92000 | 2794.20000 | 2793.19000 | 2793.63000 | 7.1180 | 19885.6500 | 2793.70999 2014-05-17 03:51:00 | 2794.23000 | 2794.26000 | 2793.15000 | 2793.56000 | 68.5340 | 191463.5200 | 2793.70010 2014-05-17 03:52:00 | 2794.31000 | 2794.31000 | 2793.41000 | 2794.31000 | 9.0210 | 25202.6400 | 2793.77000 2014-05-17 03:53:00 | 2793.62000 | 2795.00000 | 2793.33000 | 2794.38000 | 19.8420 | 55442.1700 | 2794.18001 2014-05-17 03:54:00 | 2794.38000 | 2795.00000 | 2793.20000 | 2794.37000 | 25.0570 | 70010.8600 | 2794.05997 2014-05-17 03:55:00 | 2794.29000 | 2794.92000 | 2793.48000 | 2794.22000 | 53.5780 | 149698.6500 | 2794.02996 2014-05-17 03:56:00 | 2793.95000 | 2795.00000 | 2793.77000 | 2794.63000 | 53.0651 | 148291.9900 | 2794.52991 2014-05-17 03:57:00 | 2794.00000 | 2794.15000 | 2793.95000 | 2794.15000 | 3.6260 | 10130.9900 | 2793.98999 2014-05-17 03:58:00 | 2793.71000 | 2794.02000 | 2793.20000 | 2793.22000 | 19.7910 | 55290.2800 | 2793.71001 2014-05-17 03:59:00 | 2793.22000 | 2793.83000 | 2792.44000 | 2792.44000 | 29.0820 | 81221.4700 | 2792.84002 2014-05-17 04:00:00 | 2792.45000 | 2792.93000 | 2791.68000 | 2792.73000 | 44.1680 | 123335.2700 | 2792.40997 2014-05-17 04:01:00 | 2791.90000 | 2793.04000 | 2791.88000 | 2792.52000 | 54.4759 | 152121.3300 | 2792.44992 2014-05-17 04:02:00 | 2792.54000 | 2792.61000 | 2792.48000 | 2792.49000 | 10.1830 | 28436.2700 | 2792.52001 2014-05-17 04:03:00 | 2792.50000 | 2792.52000 | 2791.11000 | 2792.52000 | 45.1470 | 126044.4500 | 2791.86995 2014-05-17 04:04:00 | 2791.77000 | 2793.10000 | 2790.00000 | 2791.01000 | 82.3039 | 229691.1900 | 2790.77011 2014-05-17 04:05:00 | 2791.47000 | 2792.93000 | 2790.60000 | 2791.97000 | 9.4710 | 26439.1900 | 2791.59000 2014-05-17 04:06:00 | 2790.74000 | 2794.00000 | 2790.74000 | 2793.88000 | 36.4720 | 101831.7100 | 2792.05003 2014-05-17 04:07:00 | 2792.05000 | 2793.99000 | 2791.04000 | 2792.28000 | 32.5650 | 90935.5700 | 2792.42994 2014-05-17 04:08:00 | 2792.85000 | 2792.87000 | 2791.47000 | 2792.44000 | 11.6520 | 32536.0800 | 2792.32001 2014-05-17 04:09:00 | 2791.55000 | 2792.36000 | 2791.00000 | 2791.12000 | 26.4740 | 73902.8000 | 2791.52004 2014-05-17 04:10:00 | 2791.96000 | 2792.20000 | 2791.02000 | 2792.00000 | 40.4269 | 112863.9200 | 2791.79996 2014-05-17 04:11:00 | 2792.00000 | 2793.70000 | 2791.02000 | 2793.60000 | 32.3120 | 90227.8400 | 2792.39002 2014-05-17 04:12:00 | 2792.44000 | 2793.20000 | 2792.44000 | 2792.44000 | 1.8270 | 5102.6600 | 2792.92000 2014-05-17 04:13:00 | 2792.49000 | 2792.51000 | 2792.46000 | 2792.46000 | 8.2320 | 22987.8000 | 2792.49001 2014-05-17 04:14:00 | 2792.15000 | 2792.88000 | 2792.15000 | 2792.88000 | 3.0550 | 8530.8900 | 2792.43999 2014-05-17 04:15:00 | 2791.93000 | 2792.82000 | 2791.80000 | 2791.94000 | 57.8661 | 161569.6700 | 2792.12992 2014-05-17 04:16:00 | 2791.80000 | 2791.80000 | 2791.80000 | 2791.80000 | 1.6430 | 4586.9300 | 2791.80000 2014-05-17 04:17:00 | 2791.81000 | 2791.81000 | 2791.81000 | 2791.81000 | 0.1140 | 318.2700 | 2791.81000 2014-05-17 04:18:00 | 2791.81000 | 2793.20000 | 2791.81000 | 2792.64000 | 9.5580 | 26691.9500 | 2792.62999 2014-05-17 04:19:00 | 2792.64000 | 2792.64000 | 2791.78000 | 2791.80000 | 7.7760 | 21713.0900 | 2792.31999 2014-05-17 04:20:00 | 2791.80000 | 2792.03000 | 2791.78000 | 2792.03000 | 3.1170 | 8702.6200 | 2791.98000 2014-05-17 04:21:00 | . | . | . | . | . | . | . 2014-05-17 04:22:00 | 2791.80000 | 2791.80000 | 2791.80000 | 2791.80000 | 0.1000 | 279.1800 | 2791.80000 2014-05-17 04:23:00 | 2791.80000 | 2792.02000 | 2791.80000 | 2792.02000 | 0.4500 | 1256.3700 | 2791.94000 2014-05-17 04:24:00 | 2792.02000 | 2792.19000 | 2792.02000 | 2792.19000 | 3.4020 | 9498.9400 | 2792.16000 2014-05-17 04:25:00 | 2792.80000 | 2793.05000 | 2792.80000 | 2793.05000 | 0.3250 | 907.7200 | 2792.97000 2014-05-17 04:26:00 | 2793.01000 | 2793.01000 | 2793.01000 | 2793.01000 | 0.0770 | 215.0600 | 2793.01000 2014-05-17 04:27:00 | 2793.01000 | 2793.01000 | 2793.01000 | 2793.01000 | 0.1000 | 279.3000 | 2793.01000 2014-05-17 04:28:00 | 2793.01000 | 2793.57000 | 2792.44000 | 2793.06000 | 31.5330 | 88067.7800 | 2792.88003 2014-05-17 04:29:00 | 2792.30000 | 2793.32000 | 2792.30000 | 2792.51000 | 9.0590 | 25296.2000 | 2792.38000 2014-05-17 04:30:00 | 2792.53000 | 2793.51000 | 2792.51000 | 2792.60000 | 1.2760 | 3563.3100 | 2792.56000 2014-05-17 04:31:00 | 2792.60000 | 2793.00000 | 2792.60000 | 2793.00000 | 4.5990 | 12844.8400 | 2792.96000 2014-05-17 04:32:00 | 2792.70000 | 2792.94000 | 2791.78000 | 2792.58000 | 55.6520 | 155404.8100 | 2792.44004 2014-05-17 04:33:00 | 2791.87000 | 2791.96000 | 2791.87000 | 2791.96000 | 4.2000 | 11725.8700 | 2791.87000 2014-05-17 04:34:00 | . | . | . | . | . | . | . 2014-05-17 04:35:00 | . | . | . | . | . | . | . 2014-05-17 04:36:00 | 2791.80000 | 2791.80000 | 2791.00000 | 2791.72000 | 5.2650 | 14696.4400 | 2791.34999 2014-05-17 04:37:00 | 2791.07000 | 2792.00000 | 2791.07000 | 2791.11000 | 17.4350 | 48678.0600 | 2791.97003 2014-05-17 04:38:00 | 2791.11000 | 2791.11000 | 2791.00000 | 2791.00000 | 5.5290 | 15431.7000 | 2791.05000 2014-05-17 04:39:00 | 2790.03000 | 2790.08000 | 2789.00000 | 2789.00000 | 16.2180 | 45245.3200 | 2789.81999 2014-05-17 04:40:00 | 2789.84000 | 2790.41000 | 2788.00000 | 2790.09000 | 46.9949 | 131059.9100 | 2788.80991 2014-05-17 04:41:00 | 2790.17000 | 2790.76000 | 2789.05000 | 2789.08000 | 57.1209 | 159354.8500 | 2789.78002 2014-05-17 04:42:00 | 2789.98000 | 2790.43000 | 2788.75000 | 2789.94000 | 25.6970 | 71691.5700 | 2789.87997 2014-05-17 04:43:00 | 2790.30000 | 2790.51000 | 2789.31000 | 2789.70000 | 38.6950 | 107956.3900 | 2789.92993 2014-05-17 04:44:00 | 2789.73000 | 2789.99000 | 2789.29000 | 2789.99000 | 11.0150 | 30729.3100 | 2789.76998 2014-05-17 04:45:00 | 2789.04000 | 2789.22000 | 2788.00000 | 2788.00000 | 31.1650 | 86908.1800 | 2788.64994 2014-05-17 04:46:00 | 2787.73000 | 2788.55000 | 2787.14000 | 2788.48000 | 39.3480 | 109689.2700 | 2787.66997 2014-05-17 04:47:00 | 2787.71000 | 2787.71000 | 2787.40000 | 2787.54000 | 5.0200 | 13994.2300 | 2787.69000 2014-05-17 04:48:00 | 2788.20000 | 2788.52000 | 2787.50000 | 2787.50000 | 7.9150 | 22067.4000 | 2788.04999 2014-05-17 04:49:00 | 2787.52000 | 2787.91000 | 2787.50000 | 2787.51000 | 14.7160 | 41024.1200 | 2787.71998 2014-05-17 04:50:00 | 2787.51000 | 2787.51000 | 2787.00000 | 2787.00000 | 10.9270 | 30455.5900 | 2787.18999 2014-05-17 04:51:00 | 2787.00000 | 2787.00000 | 2786.10000 | 2786.93000 | 12.4550 | 34710.0500 | 2786.83998 2014-05-17 04:52:00 | 2786.91000 | 2786.93000 | 2786.57000 | 2786.57000 | 18.0350 | 50256.2700 | 2786.59997 2014-05-17 04:53:00 | 2786.55000 | 2786.57000 | 2786.53000 | 2786.57000 | 9.1590 | 25522.0800 | 2786.56000 2014-05-17 04:54:00 | 2786.57000 | 2788.49000 | 2786.57000 | 2787.39000 | 13.4020 | 37358.0500 | 2787.50001 2014-05-17 04:55:00 | 2787.48000 | 2788.52000 | 2787.48000 | 2788.52000 | 1.5930 | 4441.2800 | 2788.00000 2014-05-17 04:56:00 | 2788.30000 | 2788.42000 | 2787.38000 | 2787.40000 | 32.7620 | 91329.0400 | 2787.65002 2014-05-17 04:57:00 | 2787.42000 | 2789.34000 | 2787.42000 | 2787.66000 | 23.6810 | 66041.8600 | 2788.81001 2014-05-17 04:58:00 | 2787.66000 | 2788.52000 | 2787.64000 | 2787.64000 | 5.8460 | 16300.3600 | 2788.28999 2014-05-17 04:59:00 | 2787.87000 | 2788.52000 | 2787.87000 | 2788.52000 | 0.5450 | 1519.6200 | 2788.29000 2014-05-17 05:00:00 | 2787.88000 | 2787.88000 | 2787.37000 | 2787.37000 | 16.8120 | 46864.8600 | 2787.58001 2014-05-17 05:01:00 | 2787.39000 | 2788.07000 | 2787.37000 | 2787.41000 | 16.3810 | 45662.4900 | 2787.53001 2014-05-17 05:02:00 | 2787.41000 | 2788.52000 | 2787.41000 | 2788.52000 | 1.6820 | 4689.5500 | 2788.08000 2014-05-17 05:03:00 | 2788.50000 | 2789.96000 | 2788.50000 | 2789.90000 | 34.7060 | 96799.4200 | 2789.12995 2014-05-17 05:04:00 | 2788.51000 | 2788.51000 | 2787.06000 | 2787.98000 | 17.2140 | 48000.3900 | 2788.45002 2014-05-17 05:05:00 | 2788.40000 | 2788.42000 | 2787.35000 | 2787.35000 | 13.7730 | 38390.9700 | 2787.41001 2014-05-17 05:06:00 | 2788.46000 | 2788.46000 | 2787.00000 | 2788.28000 | 16.3950 | 45696.9200 | 2787.24997 2014-05-17 05:07:00 | 2787.00000 | 2788.31000 | 2786.38000 | 2786.86000 | 49.5669 | 138167.3600 | 2787.48995 2014-05-17 05:08:00 | 2786.27000 | 2787.50000 | 2785.00000 | 2785.00000 | 91.5291 | 254967.0700 | 2785.63997 2014-05-17 05:09:00 | 2785.02000 | 2785.02000 | 2781.12000 | 2782.88000 | 11.8840 | 33080.4700 | 2783.61002 2014-05-17 05:10:00 | 2782.02000 | 2782.85000 | 2780.08000 | 2781.00000 | 46.4550 | 129201.2000 | 2781.20992 2014-05-17 05:11:00 | 2780.57000 | 2782.80000 | 2780.55000 | 2782.80000 | 34.5491 | 96106.1300 | 2781.72999 2014-05-17 05:12:00 | 2782.39000 | 2782.41000 | 2781.00000 | 2781.93000 | 20.5500 | 57174.7900 | 2782.23000 2014-05-17 05:13:00 | 2781.00000 | 2783.97000 | 2780.30000 | 2781.85000 | 12.2490 | 34066.8500 | 2781.19000 2014-05-17 05:14:00 | 2780.89000 | 2782.84000 | 2780.30000 | 2780.72000 | 19.1700 | 53309.3300 | 2780.87000 2014-05-17 05:15:00 | 2780.84000 | 2782.26000 | 2780.84000 | 2780.99000 | 31.2360 | 86875.6300 | 2781.26995 2014-05-17 05:16:00 | 2782.18000 | 2782.18000 | 2782.18000 | 2782.18000 | 0.1860 | 517.4900 | 2782.18000 2014-05-17 05:17:00 | 2782.18000 | 2782.31000 | 2781.05000 | 2781.50000 | 47.7359 | 132789.4700 | 2781.74993 2014-05-17 05:18:00 | 2781.90000 | 2783.82000 | 2781.90000 | 2783.82000 | 2.1880 | 6088.0900 | 2782.49000 2014-05-17 05:19:00 | 2783.47000 | 2785.02000 | 2783.10000 | 2785.00000 | 11.9530 | 33279.1400 | 2784.17001 2014-05-17 05:20:00 | 2784.03000 | 2785.66000 | 2784.03000 | 2785.12000 | 7.5460 | 21013.7000 | 2784.74999 2014-05-17 05:21:00 | 2784.52000 | 2785.89000 | 2782.92000 | 2783.61000 | 8.3600 | 23276.8400 | 2784.31000 2014-05-17 05:22:00 | 2783.18000 | 2783.83000 | 2782.00000 | 2782.00000 | 16.0790 | 44743.2100 | 2782.70999 2014-05-17 05:23:00 | 2782.98000 | 2782.98000 | 2782.93000 | 2782.93000 | 0.3660 | 1018.5600 | 2782.94000 2014-05-17 05:24:00 | 2782.93000 | 2785.35000 | 2781.60000 | 2782.29000 | 17.2240 | 47920.3300 | 2782.18002 2014-05-17 05:25:00 | 2783.93000 | 2783.93000 | 2782.04000 | 2783.17000 | 44.9909 | 125187.6800 | 2782.51001 2014-05-17 05:26:00 | 2782.44000 | 2782.44000 | 2782.34000 | 2782.34000 | 7.3800 | 20533.8900 | 2782.37000 2014-05-17 05:27:00 | 2782.34000 | 2782.98000 | 2782.34000 | 2782.97000 | 7.0780 | 19694.7700 | 2782.52999 2014-05-17 05:28:00 | 2782.54000 | 2782.96000 | 2782.08000 | 2782.08000 | 15.1310 | 42105.0000 | 2782.70001 2014-05-17 05:29:00 | 2782.08000 | 2782.51000 | 2781.80000 | 2782.51000 | 14.1060 | 39244.7900 | 2782.12998 2014-05-17 05:30:00 | 2781.87000 | 2782.74000 | 2781.74000 | 2782.74000 | 19.7880 | 55056.4100 | 2782.30999 2014-05-17 05:31:00 | 2782.63000 | 2782.63000 | 2781.70000 | 2781.70000 | 11.8970 | 33094.6100 | 2781.75999 2014-05-17 05:32:00 | 2781.87000 | 2782.73000 | 2781.87000 | 2782.73000 | 0.7070 | 1966.8600 | 2781.98000 2014-05-17 05:33:00 | . | . | . | . | . | . | . 2014-05-17 05:34:00 | 2782.73000 | 2782.73000 | 2782.07000 | 2782.10000 | 1.5690 | 4365.8600 | 2782.57000 2014-05-17 05:35:00 | 2782.78000 | 2782.79000 | 2782.10000 | 2782.10000 | 6.7000 | 18641.7000 | 2782.34000 2014-05-17 05:36:00 | 2782.12000 | 2783.00000 | 2782.12000 | 2782.43000 | 18.4980 | 51469.1600 | 2782.41999 2014-05-17 05:37:00 | 2782.30000 | 2782.78000 | 2782.30000 | 2782.78000 | 0.2440 | 678.9400 | 2782.53000 2014-05-17 05:38:00 | 2782.52000 | 2783.17000 | 2782.35000 | 2782.57000 | 14.8720 | 41385.4600 | 2782.78001 2014-05-17 05:39:00 | 2782.66000 | 2782.87000 | 2782.66000 | 2782.87000 | 1.3650 | 3798.4400 | 2782.74000 2014-05-17 05:40:00 | 2782.03000 | 2782.04000 | 2782.03000 | 2782.04000 | 0.2040 | 567.5400 | 2782.04000 2014-05-17 05:41:00 | 2782.62000 | 2783.00000 | 2782.59000 | 2783.00000 | 8.8330 | 24579.1600 | 2782.65001 2014-05-17 05:42:00 | 2783.00000 | 2783.65000 | 2783.00000 | 2783.65000 | 0.7640 | 2126.5100 | 2783.39000 2014-05-17 05:43:00 | 2783.80000 | 2785.37000 | 2783.80000 | 2785.00000 | 15.6640 | 43621.4600 | 2784.82002 2014-05-17 05:44:00 | 2784.01000 | 2784.50000 | 2782.45000 | 2784.46000 | 22.3730 | 62287.3600 | 2784.04002 2014-05-17 05:45:00 | 2784.00000 | 2784.00000 | 2783.28000 | 2783.28000 | 10.6920 | 29759.5500 | 2783.35001 2014-05-17 05:46:00 | . | . | . | . | . | . | . 2014-05-17 05:47:00 | 2783.10000 | 2783.10001 | 2783.08000 | 2783.10000 | 7.3330 | 20408.4500 | 2783.10001 2014-05-17 05:48:00 | 2783.10000 | 2783.10000 | 2783.10000 | 2783.10000 | 0.1000 | 278.3100 | 2783.10000 2014-05-17 05:49:00 | 2783.10000 | 2783.81000 | 2783.10000 | 2783.10000 | 8.4640 | 23556.3100 | 2783.12001 2014-05-17 05:50:00 | 2782.89000 | 2783.15000 | 2782.05000 | 2782.96000 | 6.0310 | 16781.0100 | 2782.46000 2014-05-17 05:51:00 | 2782.94000 | 2784.00000 | 2782.94000 | 2784.00000 | 5.0500 | 14057.5000 | 2783.66000 2014-05-17 05:52:00 | 2783.51000 | 2783.85000 | 2782.53000 | 2782.53000 | 44.3510 | 123439.1300 | 2783.23002 2014-05-17 05:53:00 | 2782.53000 | 2783.94000 | 2782.25000 | 2782.62000 | 45.2559 | 125941.8000 | 2782.87993 2014-05-17 05:54:00 | 2783.56000 | 2783.70000 | 2782.88000 | 2783.42000 | 28.8850 | 80398.1600 | 2783.38995 2014-05-17 05:55:00 | 2782.43000 | 2783.99000 | 2782.24000 | 2783.50000 | 9.2100 | 25629.4000 | 2782.78000 2014-05-17 05:56:00 | 2783.50000 | 2784.02000 | 2783.50000 | 2784.02000 | 7.7620 | 21609.2000 | 2783.97001 2014-05-17 05:57:00 | 2784.50000 | 2785.96000 | 2784.50000 | 2785.12000 | 3.1370 | 8735.3100 | 2784.61000 2014-05-17 05:58:00 | 2785.87000 | 2785.88000 | 2785.86999 | 2785.88000 | 6.4350 | 17927.0800 | 2785.86999 2014-05-17 05:59:00 | 2785.60000 | 2785.62000 | 2785.59999 | 2785.62000 | 4.3450 | 12103.4500 | 2785.59999 2014-05-17 06:00:00 | 2785.62000 | 2785.64000 | 2785.61999 | 2785.62000 | 9.0170 | 25117.9500 | 2785.61999 2014-05-17 06:01:00 | . | . | . | . | . | . | . 2014-05-17 06:02:00 | 2785.36000 | 2790.00000 | 2783.00000 | 2788.40000 | 145.0871 | 404394.1300 | 2787.24985 2014-05-17 06:03:00 | 2788.42000 | 2788.56000 | 2788.40000 | 2788.42000 | 22.2100 | 61931.0200 | 2788.43000 2014-05-17 06:04:00 | 2788.42000 | 2790.04000 | 2788.42000 | 2790.02000 | 38.8420 | 108345.8300 | 2789.40003 2014-05-17 06:05:00 | 2790.02000 | 2790.96000 | 2790.00000 | 2790.46000 | 40.7479 | 113702.2600 | 2790.37997 2014-05-17 06:06:00 | 2790.46000 | 2790.99000 | 2790.02000 | 2790.02000 | 14.5890 | 40709.5700 | 2790.42999 2014-05-17 06:07:00 | 2790.02000 | 2790.64000 | 2786.28000 | 2786.38000 | 86.3849 | 240960.2600 | 2789.37984 2014-05-17 06:08:00 | 2786.38000 | 2789.13000 | 2786.22000 | 2789.10000 | 71.9469 | 200546.1700 | 2787.41992 2014-05-17 06:09:00 | 2789.35000 | 2790.11000 | 2785.13000 | 2787.41000 | 57.7501 | 161033.7700 | 2788.46000 2014-05-17 06:10:00 | 2786.51000 | 2788.62000 | 2784.36000 | 2786.66000 | 67.6360 | 188497.4900 | 2786.93990 2014-05-17 06:11:00 | . | . | . | . | . | . | . 2014-05-17 06:12:00 | 2785.94000 | 2787.70000 | 2785.23000 | 2786.16000 | 61.5840 | 171593.9000 | 2786.34009 2014-05-17 06:13:00 | 2786.98000 | 2788.94000 | 2785.98000 | 2786.56000 | 34.7680 | 96922.6400 | 2787.69997 2014-05-17 06:14:00 | 2787.80000 | 2789.81000 | 2787.80000 | 2788.10000 | 10.1460 | 28292.4400 | 2788.52999 2014-05-17 06:15:00 | 2785.76000 | 2787.50000 | 2785.75000 | 2787.28000 | 44.4491 | 123867.5300 | 2786.72999 2014-05-17 06:16:00 | 2786.71000 | 2787.50000 | 2785.86000 | 2787.20000 | 72.7699 | 202789.3600 | 2786.72000 2014-05-17 06:17:00 | 2786.60000 | 2787.65000 | 2786.22000 | 2786.32000 | 21.7880 | 60722.1400 | 2786.94998 2014-05-17 06:18:00 | 2786.42000 | 2787.48000 | 2786.42000 | 2786.82000 | 17.4950 | 48760.5400 | 2787.10997 2014-05-17 06:19:00 | 2786.82000 | 2786.82000 | 2786.82000 | 2786.82000 | 0.6920 | 1928.4800 | 2786.82000 2014-05-17 06:20:00 | 2787.52000 | 2787.52000 | 2787.19000 | 2787.19000 | 2.8260 | 7877.4700 | 2787.50000 2014-05-17 06:21:00 | 2788.50000 | 2788.50000 | 2786.98000 | 2786.98000 | 40.3930 | 112609.6200 | 2787.85004 2014-05-17 06:22:00 | 2786.36000 | 2786.46000 | 2785.11000 | 2785.54000 | 20.5220 | 57167.2300 | 2785.66001 2014-05-17 06:23:00 | 2786.20000 | 2786.87000 | 2785.08000 | 2786.21000 | 15.1020 | 42077.0500 | 2786.19001 2014-05-17 06:24:00 | 2785.10000 | 2786.20000 | 2785.10000 | 2785.42000 | 24.8610 | 69249.4200 | 2785.46001 2014-05-17 06:25:00 | 2785.42000 | 2787.97000 | 2785.42000 | 2786.20000 | 65.3510 | 182094.6000 | 2786.41002 2014-05-17 06:26:00 | 2787.00000 | 2788.09000 | 2787.00000 | 2788.09000 | 4.6570 | 12981.3100 | 2787.47999 2014-05-17 06:27:00 | 2787.59000 | 2787.66000 | 2786.55000 | 2787.47000 | 45.6310 | 127178.5100 | 2787.11002 2014-05-17 06:28:00 | 2787.66000 | 2787.66000 | 2786.71000 | 2786.71000 | 0.1500 | 418.1000 | 2787.34000 2014-05-17 06:29:00 | 2786.71000 | 2786.71000 | 2786.71000 | 2786.71000 | 5.4090 | 15073.3100 | 2786.71000 2014-05-17 06:30:00 | 2786.71000 | 2788.00000 | 2786.61000 | 2787.04000 | 20.7550 | 57844.8900 | 2787.02996 2014-05-17 06:31:00 | 2787.90000 | 2789.29000 | 2787.04000 | 2788.53000 | 11.7240 | 32686.1800 | 2787.97002 2014-05-17 06:32:00 | 2788.50000 | 2788.88000 | 2787.14000 | 2787.17000 | 56.5841 | 157771.0500 | 2788.26008 2014-05-17 06:33:00 | 2788.29000 | 2788.53000 | 2787.32000 | 2787.50000 | 43.0940 | 120144.7300 | 2787.97006 2014-05-17 06:34:00 | 2788.17000 | 2788.51000 | 2787.28000 | 2787.28000 | 10.2300 | 28521.8700 | 2788.06000 2014-05-17 06:35:00 | 2787.02000 | 2787.02000 | 2787.00000 | 2787.00000 | 1.0730 | 2990.4600 | 2787.01000 2014-05-17 06:36:00 | 2787.94000 | 2787.94000 | 2787.94000 | 2787.94000 | 5.0000 | 13939.7000 | 2787.94000 2014-05-17 06:37:00 | 2787.02000 | 2787.03000 | 2786.00000 | 2786.00000 | 7.4170 | 20670.3100 | 2786.87999 2014-05-17 06:38:00 | 2786.02000 | 2786.02000 | 2786.02000 | 2786.02000 | 0.2640 | 735.5100 | 2786.02000 2014-05-17 06:39:00 | . | . | . | . | . | . | . 2014-05-17 06:40:00 | 2786.30000 | 2787.79000 | 2786.21000 | 2787.19000 | 39.8570 | 111081.0700 | 2786.98996 2014-05-17 06:41:00 | . | . | . | . | . | . | . 2014-05-17 06:42:00 | 2787.02000 | 2787.44000 | 2786.46000 | 2786.46000 | 14.8920 | 41501.0600 | 2786.80001 2014-05-17 06:43:00 | 2786.12000 | 2787.21000 | 2786.12000 | 2786.49000 | 64.5500 | 179871.1300 | 2786.54000 2014-05-17 06:44:00 | . | . | . | . | . | . | . 2014-05-17 06:45:00 | 2786.48000 | 2786.96000 | 2786.48000 | 2786.96000 | 1.4000 | 3901.5400 | 2786.81000 2014-05-17 06:46:00 | 2786.50000 | 2787.90000 | 2786.50000 | 2787.10000 | 33.9410 | 94591.7400 | 2786.95001 2014-05-17 06:47:00 | 2786.50000 | 2786.50000 | 2786.50000 | 2786.50000 | 0.5500 | 1532.5800 | 2786.50000 2014-05-17 06:48:00 | 2786.52000 | 2786.89000 | 2786.50000 | 2786.50000 | 3.2180 | 8967.0400 | 2786.52000 2014-05-17 06:49:00 | 2786.50000 | 2787.89000 | 2786.50000 | 2787.01000 | 56.1749 | 156568.4600 | 2787.15990 2014-05-17 06:50:00 | 2786.57000 | 2787.77000 | 2786.53000 | 2787.77000 | 48.2370 | 134431.8100 | 2786.89995 2014-05-17 06:51:00 | 2787.78000 | 2788.20000 | 2786.61000 | 2787.03000 | 33.1189 | 92320.3700 | 2787.53999 2014-05-17 06:52:00 | 2787.19000 | 2787.20000 | 2787.16000 | 2787.19000 | 2.5200 | 7023.7000 | 2787.18000 2014-05-17 06:53:00 | 2787.20000 | 2787.22000 | 2786.81000 | 2786.81000 | 7.5600 | 21070.1100 | 2787.05000 2014-05-17 06:54:00 | 2786.51000 | 2786.83000 | 2786.51000 | 2786.83000 | 35.5600 | 99089.1400 | 2786.53000 2014-05-17 06:55:00 | 2786.51000 | 2786.53000 | 2786.48000 | 2786.50000 | 18.5710 | 51748.0700 | 2786.50001 2014-05-17 06:56:00 | 2786.52000 | 2786.52000 | 2786.49999 | 2786.50000 | 15.9780 | 44522.7000 | 2786.49999 2014-05-17 06:57:00 | 2786.52000 | 2786.74000 | 2786.50000 | 2786.50000 | 35.4410 | 98757.0100 | 2786.52001 2014-05-17 06:58:00 | 2786.51000 | 2786.51000 | 2786.51000 | 2786.51000 | 1.0000 | 2786.5100 | 2786.51000 2014-05-17 06:59:00 | 2786.51000 | 2786.51000 | 2785.01000 | 2785.01000 | 22.3880 | 62375.1400 | 2786.09998 2014-05-17 07:00:00 | 2785.03000 | 2785.50000 | 2784.12000 | 2784.56000 | 42.2750 | 117714.3800 | 2784.48992 2014-05-17 07:01:00 | 2784.98000 | 2784.98000 | 2783.94000 | 2783.94000 | 20.6880 | 57600.7600 | 2784.25999 2014-05-17 07:02:00 | 2783.00000 | 2783.03000 | 2781.91000 | 2782.02000 | 13.2270 | 36803.6100 | 2782.45999 2014-05-17 07:03:00 | 2782.05000 | 2782.25000 | 2782.05000 | 2782.23000 | 26.3910 | 73421.7600 | 2782.08001 2014-05-17 07:04:00 | 2782.23000 | 2783.85000 | 2780.07000 | 2780.39000 | 47.6071 | 132373.3300 | 2780.53995 2014-05-17 07:05:00 | 2780.39000 | 2781.03000 | 2780.11000 | 2780.88000 | 16.7370 | 46542.7900 | 2780.82998 2014-05-17 07:06:00 | 2780.72000 | 2780.72000 | 2780.10000 | 2780.32000 | 9.2320 | 25666.6900 | 2780.19001 2014-05-17 07:07:00 | 2780.32000 | 2782.92000 | 2780.32000 | 2782.56000 | 14.9660 | 41621.5800 | 2781.07998 2014-05-17 07:08:00 | 2782.01000 | 2782.75000 | 2781.30000 | 2782.02000 | 52.9091 | 147187.1800 | 2781.88998 2014-05-17 07:09:00 | 2782.88000 | 2783.56000 | 2782.31000 | 2783.30000 | 36.3241 | 101097.4900 | 2783.21005 2014-05-17 07:10:00 | 2783.47000 | 2784.01000 | 2780.46000 | 2780.64000 | 37.7080 | 104904.6500 | 2782.02997 2014-05-17 07:11:00 | 2780.62000 | 2781.82000 | 2778.99000 | 2779.10000 | 78.3891 | 217916.2700 | 2779.92998 2014-05-17 07:12:00 | 2779.10000 | 2782.69000 | 2779.01000 | 2781.19000 | 81.8681 | 227632.5400 | 2780.47994 2014-05-17 07:13:00 | 2781.19000 | 2781.19000 | 2780.00000 | 2780.12000 | 29.7470 | 82709.3700 | 2780.42997 2014-05-17 07:14:00 | 2780.10000 | 2780.50000 | 2779.01000 | 2779.01000 | 6.5590 | 18233.6200 | 2779.94000 2014-05-17 07:15:00 | 2779.01000 | 2779.01000 | 2779.00000 | 2779.00000 | 4.9920 | 13872.8000 | 2779.01000 2014-05-17 07:16:00 | 2779.00000 | 2779.66000 | 2778.88000 | 2778.88000 | 23.5300 | 65393.3600 | 2779.15000 2014-05-17 07:17:00 | 2779.55000 | 2779.55000 | 2775.00000 | 2779.33000 | 98.2452 | 272835.6700 | 2777.08983 2014-05-17 07:18:00 | 2780.67000 | 2782.94000 | 2779.98000 | 2781.53000 | 40.0020 | 111234.4100 | 2780.72003 2014-05-17 07:19:00 | 2781.53000 | 2782.87000 | 2781.50000 | 2782.09000 | 67.0410 | 186534.9900 | 2782.40003 2014-05-17 07:20:00 | 2782.18000 | 2782.69000 | 2780.13000 | 2780.48000 | 92.8640 | 258280.7000 | 2781.28013 2014-05-17 07:21:00 | 2781.77000 | 2781.83000 | 2780.53000 | 2781.01000 | 29.2420 | 81316.4000 | 2780.81002 2014-05-17 07:22:00 | 2781.46000 | 2781.46000 | 2781.09000 | 2781.09000 | 0.6580 | 1830.0200 | 2781.19000 2014-05-17 07:23:00 | 2781.07000 | 2781.42000 | 2778.49000 | 2779.74000 | 106.4321 | 295861.9500 | 2779.82008 2014-05-17 07:24:00 | 2781.36000 | 2781.47000 | 2779.29000 | 2780.15000 | 21.4610 | 59674.4500 | 2780.60001 2014-05-17 07:25:00 | 2780.13000 | 2781.39000 | 2778.14000 | 2778.16000 | 63.7119 | 177172.0500 | 2780.83004 2014-05-17 07:26:00 | 2779.09000 | 2780.39000 | 2778.55000 | 2779.46000 | 70.9901 | 197316.9500 | 2779.50000 2014-05-17 07:27:00 | 2778.42000 | 2778.42000 | 2778.42000 | 2778.42000 | 5.5000 | 15281.3100 | 2778.42000 2014-05-17 07:28:00 | 2778.24000 | 2778.65000 | 2776.61000 | 2777.10000 | 28.3030 | 78626.3400 | 2778.02003 2014-05-17 07:29:00 | 2777.05000 | 2778.55000 | 2776.20000 | 2778.55000 | 13.1970 | 36647.0700 | 2776.91999 2014-05-17 07:30:00 | 2777.46000 | 2778.75000 | 2777.06000 | 2778.27000 | 65.8610 | 182940.2300 | 2777.67002 2014-05-17 07:31:00 | 2778.06000 | 2778.43000 | 2777.02000 | 2778.25000 | 39.6560 | 110159.5400 | 2777.87994 2014-05-17 07:32:00 | 2778.50000 | 2779.80000 | 2777.17000 | 2777.66000 | 53.5031 | 148674.8400 | 2778.81006 2014-05-17 07:33:00 | 2777.97000 | 2779.19000 | 2777.92000 | 2778.15000 | 35.8740 | 99672.0100 | 2778.39005 2014-05-17 07:34:00 | 2779.00000 | 2779.05000 | 2778.94000 | 2778.94000 | 3.3540 | 9320.8200 | 2779.01000 2014-05-17 07:35:00 | 2778.94000 | 2778.94000 | 2778.01000 | 2778.10000 | 10.8550 | 30158.8800 | 2778.33998 2014-05-17 07:36:00 | 2778.10000 | 2778.10000 | 2777.02000 | 2777.02000 | 3.1580 | 8772.5900 | 2777.89000 2014-05-17 07:37:00 | 2777.99000 | 2778.00000 | 2777.00000 | 2778.00000 | 7.6510 | 21248.9400 | 2777.28000 2014-05-17 07:38:00 | 2778.00000 | 2779.00000 | 2778.00000 | 2778.03000 | 12.1250 | 33688.2500 | 2778.40998 2014-05-17 07:39:00 | 2778.71000 | 2780.50000 | 2778.71000 | 2780.50000 | 68.2300 | 189644.6800 | 2779.49000 2014-05-17 07:40:00 | 2780.60000 | 2782.08000 | 2779.95000 | 2780.49000 | 102.1469 | 284053.0900 | 2780.82989 2014-05-17 07:41:00 | 2780.49000 | 2781.97000 | 2779.00000 | 2780.00000 | 69.8230 | 194153.9300 | 2780.66007 2014-05-17 07:42:00 | 2780.00000 | 2780.00000 | 2779.11000 | 2779.27000 | 13.3300 | 37054.9200 | 2779.81000 2014-05-17 07:43:00 | 2779.96000 | 2779.98000 | 2779.27000 | 2779.93000 | 6.7000 | 18625.6300 | 2779.95000 2014-05-17 07:44:00 | 2779.95000 | 2781.55000 | 2779.95000 | 2780.80000 | 65.4880 | 182097.9600 | 2780.62995 2014-05-17 07:45:00 | 2780.22000 | 2780.34000 | 2780.16000 | 2780.16000 | 2.3250 | 6464.1600 | 2780.29000 2014-05-17 07:46:00 | 2780.30000 | 2780.93000 | 2780.30000 | 2780.52000 | 8.2870 | 23044.5300 | 2780.80999 2014-05-17 07:47:00 | 2780.99000 | 2781.68000 | 2780.62000 | 2781.22000 | 30.1940 | 83972.9200 | 2781.11004 2014-05-17 07:48:00 | 2780.62000 | 2780.94000 | 2780.60000 | 2780.94000 | 2.7990 | 7783.1100 | 2780.67000 2014-05-17 07:49:00 | 2780.88000 | 2780.89000 | 2779.02000 | 2779.52000 | 53.7380 | 149380.2400 | 2779.78996 2014-05-17 07:50:00 | 2779.98000 | 2779.98000 | 2779.02000 | 2779.02000 | 1.4000 | 3891.1100 | 2779.36000 2014-05-17 07:51:00 | 2779.12000 | 2779.12000 | 2779.04000 | 2779.04000 | 4.0000 | 11116.2700 | 2779.07000 2014-05-17 07:52:00 | 2779.23000 | 2779.75000 | 2779.23000 | 2779.75000 | 3.8550 | 10714.8200 | 2779.45999 2014-05-17 07:53:00 | 2779.74000 | 2780.02000 | 2779.32000 | 2780.00000 | 34.2380 | 95163.4000 | 2779.46997 2014-05-17 07:54:00 | 2780.74000 | 2780.74000 | 2780.14000 | 2780.14000 | 2.4540 | 6822.7400 | 2780.25000 2014-05-17 07:55:00 | 2780.22000 | 2781.00000 | 2780.22000 | 2781.00000 | 3.0060 | 8359.3200 | 2780.88000 2014-05-17 07:56:00 | 2781.02000 | 2781.50000 | 2780.26000 | 2781.42000 | 6.4200 | 17856.0900 | 2781.32000 2014-05-17 07:57:00 | 2781.59000 | 2781.96000 | 2780.50000 | 2781.96000 | 17.9060 | 49805.7700 | 2781.50997 2014-05-17 07:58:00 | 2781.81000 | 2781.99000 | 2781.81000 | 2781.83000 | 13.6410 | 37948.3500 | 2781.93000 2014-05-17 07:59:00 | 2781.83000 | 2781.90000 | 2780.72000 | 2781.86000 | 7.4080 | 20607.3700 | 2781.76999 2014-05-17 08:00:00 | 2781.86000 | 2782.00000 | 2781.86000 | 2782.00000 | 7.9800 | 22200.1200 | 2781.97000 2014-05-17 08:01:00 | 2783.21000 | 2783.97000 | 2782.61000 | 2783.02000 | 71.7760 | 199772.7700 | 2783.27990 2014-05-17 08:02:00 | 2783.00000 | 2783.48000 | 2782.69000 | 2782.71000 | 7.8750 | 21914.6700 | 2782.81999 2014-05-17 08:03:00 | 2782.66000 | 2782.88000 | 2782.62000 | 2782.88000 | 2.4540 | 6828.6800 | 2782.67000 2014-05-17 08:04:00 | 2783.02000 | 2783.70000 | 2782.60000 | 2783.20000 | 34.7780 | 96790.9100 | 2783.10997 2014-05-17 08:05:00 | 2782.98000 | 2783.00000 | 2782.98000 | 2783.00000 | 5.2990 | 14747.0800 | 2782.99000 2014-05-17 08:06:00 | 2783.80000 | 2783.80000 | 2783.80000 | 2783.80000 | 0.4530 | 1261.0600 | 2783.80000 2014-05-17 08:07:00 | . | . | . | . | . | . | . 2014-05-17 08:08:00 | . | . | . | . | . | . | . 2014-05-17 08:09:00 | 2783.10000 | 2783.10000 | 2783.10000 | 2783.10000 | 5.4800 | 15251.3900 | 2783.10000 2014-05-17 08:10:00 | 2783.01000 | 2783.01000 | 2781.09000 | 2781.13000 | 27.7700 | 77243.0600 | 2781.53000 2014-05-17 08:11:00 | 2781.13000 | 2783.00000 | 2780.98000 | 2781.00000 | 20.5900 | 57262.9000 | 2781.10000 2014-05-17 08:12:00 | 2781.00000 | 2781.02000 | 2780.98000 | 2780.98000 | 13.3410 | 37101.3400 | 2781.00000 2014-05-17 08:13:00 | 2780.60000 | 2780.60000 | 2779.96000 | 2779.96000 | 6.3090 | 17540.1100 | 2780.17000 2014-05-17 08:14:00 | 2779.35000 | 2779.35000 | 2779.21000 | 2779.23000 | 9.5080 | 26425.5800 | 2779.29999 2014-05-17 08:15:00 | 2779.21000 | 2779.88000 | 2778.50000 | 2778.83000 | 75.9959 | 211203.1700 | 2779.13989 2014-05-17 08:16:00 | 2778.49000 | 2779.80000 | 2778.39000 | 2779.30000 | 58.5300 | 162669.4500 | 2779.25000 2014-05-17 08:17:00 | 2779.50000 | 2779.80000 | 2778.64000 | 2779.80000 | 63.6361 | 176856.1600 | 2779.17991 2014-05-17 08:18:00 | 2779.80000 | 2780.00000 | 2779.80000 | 2780.00000 | 14.0040 | 38930.1600 | 2779.93002 2014-05-17 08:19:00 | 2780.00000 | 2780.00000 | 2778.25000 | 2779.36000 | 20.3890 | 56663.7400 | 2779.12999 2014-05-17 08:20:00 | 2779.36000 | 2779.98000 | 2778.90000 | 2779.98000 | 2.2840 | 6347.5100 | 2779.12000 2014-05-17 08:21:00 | 2779.04000 | 2779.04000 | 2779.04000 | 2779.04000 | 0.4700 | 1306.1500 | 2779.04000 2014-05-17 08:22:00 | 2779.98000 | 2780.00001 | 2779.98000 | 2780.00000 | 16.0210 | 44538.3800 | 2780.00001 2014-05-17 08:23:00 | 2780.00000 | 2780.00000 | 2779.10000 | 2779.10000 | 0.1890 | 525.3400 | 2779.58000 2014-05-17 08:24:00 | 2779.50000 | 2779.75000 | 2779.50000 | 2779.68000 | 3.0760 | 8550.0500 | 2779.60000 2014-05-17 08:25:00 | 2779.99000 | 2781.36000 | 2779.80000 | 2781.24000 | 64.3931 | 179023.7900 | 2780.17007 2014-05-17 08:26:00 | 2781.50000 | 2782.03000 | 2780.84000 | 2782.01000 | 93.9330 | 261264.4100 | 2781.39010 2014-05-17 08:27:00 | 2782.10000 | 2782.12000 | 2780.94000 | 2782.00000 | 35.7570 | 99469.9000 | 2781.82996 2014-05-17 08:28:00 | 2782.02000 | 2782.02000 | 2781.48000 | 2781.48000 | 9.1740 | 25521.4300 | 2781.93001 2014-05-17 08:29:00 | . | . | . | . | . | . | . 2014-05-17 08:30:00 | 2781.72000 | 2782.10000 | 2781.72000 | 2782.10000 | 8.3860 | 23329.0700 | 2781.90999 2014-05-17 08:31:00 | 2782.48000 | 2783.00000 | 2782.43000 | 2783.00000 | 16.3380 | 45462.5400 | 2782.62999 2014-05-17 08:32:00 | . | . | . | . | . | . | . 2014-05-17 08:33:00 | . | . | . | . | . | . | . 2014-05-17 08:34:00 | 2782.30000 | 2783.50000 | 2782.30000 | 2783.08000 | 12.6600 | 35229.1800 | 2782.72000 2014-05-17 08:35:00 | 2783.12000 | 2783.12000 | 2783.00000 | 2783.05000 | 4.0000 | 11132.2300 | 2783.06000 2014-05-17 08:36:00 | 2783.34000 | 2784.00000 | 2782.13000 | 2784.00000 | 30.7430 | 85579.4800 | 2783.71003 2014-05-17 08:37:00 | 2784.00000 | 2784.98000 | 2783.86000 | 2784.20000 | 16.9640 | 47231.5900 | 2784.22002 2014-05-17 08:38:00 | 2784.20000 | 2784.98000 | 2784.20000 | 2784.90000 | 6.6650 | 18559.7900 | 2784.66999 2014-05-17 08:39:00 | 2784.25000 | 2784.78000 | 2783.13000 | 2784.27000 | 54.7390 | 152397.6500 | 2784.07998 2014-05-17 08:40:00 | 2783.64000 | 2784.56000 | 2783.12000 | 2784.42000 | 9.0280 | 25131.5700 | 2783.73999 2014-05-17 08:41:00 | 2783.87000 | 2784.56000 | 2783.16000 | 2783.96000 | 37.7690 | 105141.0100 | 2783.78999 2014-05-17 08:42:00 | 2783.96000 | 2784.63000 | 2783.27000 | 2784.50000 | 80.3780 | 223782.0900 | 2784.11994 2014-05-17 08:43:00 | 2784.14000 | 2784.14000 | 2784.07000 | 2784.07000 | 3.1290 | 8711.4800 | 2784.11000 2014-05-17 08:44:00 | 2784.07000 | 2784.50000 | 2784.01000 | 2784.09000 | 7.5950 | 21145.3700 | 2784.11999 2014-05-17 08:45:00 | 2784.48000 | 2784.50000 | 2783.98000 | 2784.00000 | 11.3000 | 31461.7100 | 2784.22000 2014-05-17 08:46:00 | 2784.00000 | 2784.00000 | 2784.00000 | 2784.00000 | 0.1500 | 417.6000 | 2784.00000 2014-05-17 08:47:00 | 2783.01000 | 2784.00000 | 2783.01000 | 2784.00000 | 31.4800 | 87610.1800 | 2783.04000 2014-05-17 08:48:00 | 2784.00000 | 2784.00000 | 2784.00000 | 2784.00000 | 0.8700 | 2422.0800 | 2784.00000 2014-05-17 08:49:00 | . | . | . | . | . | . | . 2014-05-17 08:50:00 | 2783.50000 | 2783.75000 | 2783.06000 | 2783.06000 | 1.5200 | 4230.4300 | 2783.18000 2014-05-17 08:51:00 | 2783.06000 | 2783.06000 | 2781.80000 | 2782.71000 | 10.7200 | 29828.4300 | 2782.50000 2014-05-17 08:52:00 | 2782.55000 | 2784.20000 | 2782.55000 | 2783.26000 | 61.0510 | 169942.8700 | 2783.62002 2014-05-17 08:53:00 | 2783.09000 | 2784.23000 | 2783.09000 | 2783.50000 | 8.4240 | 23449.6900 | 2783.68001 2014-05-17 08:54:00 | 2783.14000 | 2783.79000 | 2783.10000 | 2783.79000 | 5.4480 | 15162.9400 | 2783.21000 2014-05-17 08:55:00 | 2783.74000 | 2783.74000 | 2783.19000 | 2783.73000 | 5.1140 | 14235.7500 | 2783.68001 2014-05-17 08:56:00 | 2783.73000 | 2783.73000 | 2783.73000 | 2783.73000 | 0.5050 | 1405.7800 | 2783.73000 2014-05-17 08:57:00 | 2783.26000 | 2783.26000 | 2783.26000 | 2783.26000 | 0.1000 | 278.3300 | 2783.26000 2014-05-17 08:58:00 | 2783.72000 | 2783.72000 | 2783.72000 | 2783.72000 | 0.5500 | 1531.0500 | 2783.72000 2014-05-17 08:59:00 | 2783.72000 | 2783.72000 | 2783.72000 | 2783.72000 | 2.2560 | 6280.0700 | 2783.72000 2014-05-17 09:00:00 | . | . | . | . | . | . | . 2014-05-17 09:01:00 | . | . | . | . | . | . | . 2014-05-17 09:02:00 | 2783.30000 | 2783.30000 | 2783.28000 | 2783.28000 | 2.6550 | 7389.6400 | 2783.29000 2014-05-17 09:03:00 | 2783.28000 | 2783.72000 | 2783.20000 | 2783.51000 | 5.7770 | 16079.7800 | 2783.40999 2014-05-17 09:04:00 | 2783.30000 | 2783.49000 | 2782.71000 | 2782.71000 | 11.1240 | 30955.0300 | 2782.72002 2014-05-17 09:05:00 | . | . | . | . | . | . | . 2014-05-17 09:06:00 | . | . | . | . | . | . | . 2014-05-17 09:07:00 | 2782.69000 | 2782.91000 | 2782.64000 | 2782.64000 | 15.5790 | 43351.9100 | 2782.70999 2014-05-17 09:08:00 | 2782.04000 | 2782.12000 | 2781.62000 | 2782.12000 | 20.7360 | 57687.4900 | 2781.99997 2014-05-17 09:09:00 | 2782.25000 | 2783.22000 | 2781.78000 | 2782.63000 | 79.8551 | 222210.4400 | 2782.66986 2014-05-17 09:10:00 | 2783.14000 | 2783.14000 | 2782.24000 | 2782.24000 | 0.6500 | 1808.8600 | 2782.86000 2014-05-17 09:11:00 | 2782.25000 | 2782.64000 | 2781.73000 | 2782.23000 | 26.3640 | 73345.9200 | 2782.05004 2014-05-17 09:12:00 | 2782.31000 | 2782.31001 | 2782.31000 | 2782.31000 | 10.1840 | 28335.0500 | 2782.31001 2014-05-17 09:13:00 | 2781.51000 | 2782.51000 | 2781.51000 | 2782.24000 | 35.7670 | 99504.8700 | 2782.02996 2014-05-17 09:14:00 | 2782.18000 | 2782.18000 | 2780.90000 | 2781.32000 | 36.3000 | 100964.5800 | 2781.39000 2014-05-17 09:15:00 | 2781.45000 | 2781.45000 | 2781.00000 | 2781.45000 | 6.4580 | 17961.3300 | 2781.25000 2014-05-17 09:16:00 | 2780.94000 | 2781.00000 | 2780.48000 | 2781.00000 | 13.2090 | 36733.4100 | 2780.94000 2014-05-17 09:17:00 | 2780.83000 | 2780.83000 | 2779.01000 | 2779.53000 | 41.2819 | 114758.8400 | 2779.88003 2014-05-17 09:18:00 | 2779.42000 | 2780.67000 | 2779.26000 | 2779.96000 | 55.2431 | 153562.9900 | 2779.77006 2014-05-17 09:19:00 | 2779.96000 | 2780.67000 | 2779.05000 | 2779.93000 | 45.3180 | 125969.6400 | 2779.67997 2014-05-17 09:20:00 | 2781.80000 | 2781.80000 | 2781.80000 | 2781.80000 | 0.3590 | 998.6700 | 2781.80000 2014-05-17 09:21:00 | 2780.02000 | 2781.36000 | 2779.96000 | 2780.02000 | 77.0051 | 214137.3200 | 2780.81986 2014-05-17 09:22:00 | 2780.04000 | 2781.72000 | 2779.93000 | 2780.93000 | 81.1930 | 225810.8700 | 2781.16009 2014-05-17 09:23:00 | 2780.39000 | 2781.42000 | 2780.39000 | 2780.79000 | 5.0540 | 14056.0000 | 2781.16001 2014-05-17 09:24:00 | 2781.00000 | 2781.00000 | 2780.28000 | 2780.28000 | 2.2490 | 6253.5300 | 2780.58000 2014-05-17 09:25:00 | 2780.96000 | 2781.00000 | 2780.20000 | 2781.00000 | 5.1300 | 14265.5100 | 2780.80000 2014-05-17 09:26:00 | 2780.88000 | 2781.04000 | 2780.88000 | 2781.02000 | 3.9400 | 10956.9100 | 2780.94000 2014-05-17 09:27:00 | 2781.48000 | 2781.50000 | 2781.44000 | 2781.50000 | 7.9710 | 22171.1400 | 2781.48000 2014-05-17 09:28:00 | 2781.50000 | 2781.50000 | 2781.04000 | 2781.50000 | 0.2500 | 695.2800 | 2781.13000 2014-05-17 09:29:00 | 2781.04000 | 2781.50000 | 2780.44000 | 2781.50000 | 2.9220 | 8126.9800 | 2781.31000 2014-05-17 09:30:00 | 2781.50000 | 2781.99000 | 2781.02000 | 2781.99000 | 0.4000 | 1112.6200 | 2781.54000 2014-05-17 09:31:00 | 2781.99000 | 2782.53000 | 2780.59000 | 2781.30000 | 60.6920 | 168806.1900 | 2781.36004 2014-05-17 09:32:00 | 2781.51000 | 2782.82000 | 2781.51000 | 2781.80000 | 20.5990 | 57309.5800 | 2782.14999 2014-05-17 09:33:00 | 2782.70000 | 2782.84000 | 2781.80000 | 2781.80000 | 36.9970 | 102933.9000 | 2782.21996 2014-05-17 09:34:00 | 2782.76000 | 2782.76000 | 2781.62000 | 2782.15000 | 23.0990 | 64262.5000 | 2782.04999 2014-05-17 09:35:00 | 2781.47000 | 2782.22000 | 2781.35000 | 2782.10000 | 10.5120 | 29242.7600 | 2781.85001 2014-05-17 09:36:00 | 2781.26000 | 2781.26000 | 2781.01000 | 2781.03000 | 1.6650 | 4630.6800 | 2781.19000 2014-05-17 09:37:00 | 2781.04000 | 2781.91000 | 2781.04000 | 2781.04000 | 1.3000 | 3616.3100 | 2781.78000 2014-05-17 09:38:00 | 2781.04000 | 2781.04000 | 2781.04000 | 2781.04000 | 0.0110 | 30.5900 | 2781.04000 2014-05-17 09:39:00 | 2781.04000 | 2781.31000 | 2780.94000 | 2781.31000 | 12.0160 | 33417.1200 | 2781.04998 2014-05-17 09:40:00 | 2781.27000 | 2781.27000 | 2780.00000 | 2780.00000 | 7.2130 | 20055.6900 | 2780.49001 2014-05-17 09:41:00 | 2780.79000 | 2780.79000 | 2780.02000 | 2780.02000 | 0.9610 | 2671.8900 | 2780.32000 2014-05-17 09:42:00 | 2780.70000 | 2780.70000 | 2779.98000 | 2779.98000 | 4.6490 | 12924.5600 | 2780.07000 2014-05-17 09:43:00 | 2779.98000 | 2780.00000 | 2779.98000 | 2780.00000 | 5.3000 | 14733.9700 | 2779.99000 2014-05-17 09:44:00 | 2780.00000 | 2780.00000 | 2779.10000 | 2779.99000 | 2.7000 | 7504.2100 | 2779.34000 2014-05-17 09:45:00 | 2779.95000 | 2779.96000 | 2778.87000 | 2779.51000 | 48.2469 | 134081.1500 | 2779.05995 2014-05-17 09:46:00 | 2779.00000 | 2779.00000 | 2778.79000 | 2779.00000 | 4.2400 | 11782.7400 | 2778.95000 2014-05-17 09:47:00 | . | . | . | . | . | . | . 2014-05-17 09:48:00 | 2778.99000 | 2778.99000 | 2778.36000 | 2778.36000 | 1.8960 | 5268.6900 | 2778.85000 2014-05-17 09:49:00 | 2778.36000 | 2778.70000 | 2777.12000 | 2778.16000 | 51.3069 | 142527.1100 | 2777.92994 2014-05-17 09:50:00 | 2778.12000 | 2778.97000 | 2777.50000 | 2777.91000 | 14.1910 | 39424.5100 | 2778.14000 2014-05-17 09:51:00 | 2777.93000 | 2778.98000 | 2777.93000 | 2778.96000 | 61.3231 | 170383.7100 | 2778.46007 2014-05-17 09:52:00 | 2778.47000 | 2778.52000 | 2778.00000 | 2778.07000 | 8.1240 | 22570.7100 | 2778.28001 2014-05-17 09:53:00 | 2778.02000 | 2778.02000 | 2778.02000 | 2778.02000 | 0.0710 | 197.2400 | 2778.02000 2014-05-17 09:54:00 | . | . | . | . | . | . | . 2014-05-17 09:55:00 | 2778.02000 | 2778.02000 | 2778.02000 | 2778.02000 | 0.1000 | 277.8000 | 2778.02000 2014-05-17 09:56:00 | . | . | . | . | . | . | . 2014-05-17 09:57:00 | 2778.88000 | 2778.98000 | 2778.88000 | 2778.98000 | 7.0000 | 19452.7900 | 2778.97000 2014-05-17 09:58:00 | 2778.98000 | 2778.98000 | 2778.14000 | 2778.98000 | 0.4470 | 1242.0700 | 2778.67000 2014-05-17 09:59:00 | 2778.98000 | 2778.99000 | 2777.84000 | 2777.86000 | 18.7650 | 52129.3900 | 2778.00997 2014-05-17 10:00:00 | 2778.90000 | 2778.90000 | 2777.92000 | 2778.88000 | 11.9630 | 33236.9900 | 2778.32001 2014-05-17 10:01:00 | 2778.88000 | 2778.88000 | 2778.00000 | 2778.80000 | 14.3780 | 39944.4200 | 2778.15999 2014-05-17 10:02:00 | 2778.80000 | 2778.80000 | 2778.10000 | 2778.77000 | 0.8510 | 2364.5900 | 2778.60000 2014-05-17 10:03:00 | 2778.77000 | 2778.86000 | 2778.12000 | 2778.86000 | 2.1690 | 6027.0200 | 2778.71000 2014-05-17 10:04:00 | 2778.84000 | 2778.88000 | 2778.32000 | 2778.84000 | 2.8790 | 7998.9400 | 2778.37000 2014-05-17 10:05:00 | 2778.84000 | 2778.86000 | 2778.38000 | 2778.86000 | 2.0080 | 5579.4600 | 2778.62000 2014-05-17 10:06:00 | 2778.86000 | 2778.88000 | 2778.30000 | 2778.30000 | 18.1570 | 50455.6300 | 2778.84998 2014-05-17 10:07:00 | 2778.40000 | 2778.82000 | 2778.40000 | 2778.82000 | 2.1360 | 5934.9400 | 2778.53000 2014-05-17 10:08:00 | 2778.59000 | 2778.59000 | 2778.48000 | 2778.51000 | 7.5780 | 21055.8800 | 2778.54999 2014-05-17 10:09:00 | 2778.50000 | 2778.88000 | 2778.50000 | 2778.54000 | 7.0020 | 19456.8800 | 2778.76001 2014-05-17 10:10:00 | 2778.86000 | 2779.84000 | 2778.86000 | 2778.90000 | 38.5399 | 107110.5900 | 2779.21000 2014-05-17 10:11:00 | 2779.43000 | 2780.02000 | 2779.43000 | 2780.02000 | 174.0592 | 483882.9500 | 2779.98995 2014-05-17 10:12:00 | 2780.50000 | 2782.00000 | 2780.02000 | 2780.03000 | 35.1130 | 97654.7700 | 2781.16004 2014-05-17 10:13:00 | 2780.03000 | 2781.02000 | 2780.02000 | 2780.35000 | 11.2350 | 31234.5700 | 2780.10998 2014-05-17 10:14:00 | 2780.02000 | 2780.26000 | 2779.59000 | 2779.97000 | 13.2410 | 36808.3000 | 2779.87000 2014-05-17 10:15:00 | 2779.97000 | 2780.35000 | 2779.48000 | 2780.35000 | 7.0990 | 19735.1700 | 2779.99000 2014-05-17 10:16:00 | 2780.68000 | 2780.96000 | 2779.51000 | 2779.58000 | 29.3910 | 81706.0000 | 2779.97001 2014-05-17 10:17:00 | 2780.90000 | 2780.99000 | 2779.59000 | 2780.00000 | 17.3050 | 48117.2800 | 2780.53997 2014-05-17 10:18:00 | 2780.02000 | 2781.00000 | 2778.35000 | 2778.62000 | 78.3851 | 217862.6300 | 2779.38986 2014-05-17 10:19:00 | 2779.07000 | 2779.07000 | 2779.07000 | 2779.07000 | 0.2740 | 761.4700 | 2779.07000 2014-05-17 10:20:00 | 2780.22000 | 2781.00000 | 2779.00000 | 2779.27000 | 56.5981 | 157345.5200 | 2780.04996 2014-05-17 10:21:00 | 2780.14000 | 2780.14000 | 2779.79000 | 2780.11000 | 9.6100 | 26713.8600 | 2779.80000 2014-05-17 10:22:00 | . | . | . | . | . | . | . 2014-05-17 10:23:00 | 2779.62000 | 2779.62000 | 2778.56000 | 2779.40000 | 2.6360 | 7326.0300 | 2779.22000 2014-05-17 10:24:00 | 2779.89000 | 2780.11000 | 2778.73000 | 2779.63000 | 46.4940 | 129228.5900 | 2779.47007 2014-05-17 10:25:00 | 2779.32000 | 2779.98000 | 2778.80000 | 2779.21000 | 53.5130 | 148739.4200 | 2779.50006 2014-05-17 10:26:00 | 2778.87000 | 2778.87000 | 2778.87000 | 2778.87000 | 0.7840 | 2178.6300 | 2778.87000 2014-05-17 10:27:00 | . | . | . | . | . | . | . 2014-05-17 10:28:00 | . | . | . | . | . | . | . 2014-05-17 10:29:00 | 2779.54000 | 2780.50000 | 2779.53000 | 2780.24000 | 16.9090 | 47006.7100 | 2779.97999 2014-05-17 10:30:00 | 2780.25000 | 2780.25000 | 2780.02000 | 2780.02000 | 3.6800 | 10230.9500 | 2780.15000 2014-05-17 10:31:00 | . | . | . | . | . | . | . 2014-05-17 10:32:00 | . | . | . | . | . | . | . 2014-05-17 10:33:00 | 2780.20000 | 2780.20000 | 2780.15000 | 2780.15000 | 1.0580 | 2941.4100 | 2780.16000 2014-05-17 10:34:00 | 2780.15000 | 2780.25000 | 2779.48000 | 2779.49000 | 8.8490 | 24599.1600 | 2779.88000 2014-05-17 10:35:00 | 2779.48000 | 2780.21000 | 2779.47000 | 2780.21000 | 0.9660 | 2684.9900 | 2779.49000 2014-05-17 10:36:00 | 2780.21000 | 2780.21000 | 2780.21000 | 2780.21000 | 0.0710 | 197.3900 | 2780.21000 2014-05-17 10:37:00 | . | . | . | . | . | . | . 2014-05-17 10:38:00 | 2779.62000 | 2779.62000 | 2779.62000 | 2779.62000 | 0.1500 | 416.9400 | 2779.62000 2014-05-17 10:39:00 | 2779.62000 | 2780.25000 | 2778.98000 | 2779.02000 | 59.5640 | 165558.2800 | 2779.50009 2014-05-17 10:40:00 | 2780.17000 | 2780.20000 | 2779.02000 | 2779.51000 | 48.5660 | 134995.0000 | 2779.61993 2014-05-17 10:41:00 | 2779.02000 | 2779.35000 | 2778.58000 | 2778.58000 | 2.6670 | 7410.7600 | 2778.69000 2014-05-17 10:42:00 | 2778.80000 | 2778.80000 | 2778.54000 | 2778.75000 | 2.1860 | 6074.4300 | 2778.79000 2014-05-17 10:43:00 | 2778.80000 | 2779.00000 | 2778.54000 | 2778.79000 | 10.1770 | 28280.0000 | 2778.80999 2014-05-17 10:44:00 | 2778.80000 | 2778.82000 | 2778.59000 | 2778.77000 | 16.7860 | 46643.9200 | 2778.73998 2014-05-17 10:45:00 | 2778.82000 | 2779.91000 | 2778.82000 | 2779.81000 | 42.6210 | 118465.1700 | 2779.50002 2014-05-17 10:46:00 | 2778.98000 | 2779.69000 | 2778.76000 | 2779.69000 | 34.0920 | 94743.6400 | 2779.06002 2014-05-17 10:47:00 | 2779.76000 | 2779.76000 | 2779.21000 | 2779.21000 | 9.9490 | 27650.3700 | 2779.21000 2014-05-17 10:48:00 | 2778.92000 | 2779.69000 | 2778.78000 | 2778.78000 | 51.5509 | 143262.5500 | 2779.05002 2014-05-17 10:49:00 | 2779.69000 | 2779.69000 | 2779.56000 | 2779.56000 | 0.0220 | 61.1500 | 2779.63000 2014-05-17 10:50:00 | 2779.16000 | 2779.54000 | 2779.16000 | 2779.35000 | 7.7310 | 21487.1200 | 2779.35000 2014-05-17 10:51:00 | 2779.32000 | 2779.32000 | 2779.22000 | 2779.22000 | 1.8910 | 5255.6500 | 2779.30000 2014-05-17 10:52:00 | 2779.22000 | 2780.00000 | 2778.93000 | 2780.00000 | 30.1780 | 83893.1200 | 2779.93998 2014-05-17 10:53:00 | 2779.56000 | 2779.56000 | 2779.55000 | 2779.55000 | 1.9000 | 5281.1500 | 2779.55000 2014-05-17 10:54:00 | 2780.00000 | 2780.00000 | 2780.00000 | 2780.00000 | 0.0110 | 30.5800 | 2780.00000 2014-05-17 10:55:00 | 2780.00000 | 2780.00000 | 2780.00000 | 2780.00000 | 3.3600 | 9340.8000 | 2780.00000 2014-05-17 10:56:00 | 2780.00000 | 2780.00000 | 2780.00000 | 2780.00000 | 0.9790 | 2721.6200 | 2780.00000 2014-05-17 10:57:00 | 2779.90000 | 2780.25000 | 2779.23000 | 2780.16000 | 14.1980 | 39471.0000 | 2780.03999 2014-05-17 10:58:00 | 2780.18000 | 2781.00000 | 2780.16000 | 2780.52000 | 10.6910 | 29726.2000 | 2780.49000 2014-05-17 10:59:00 | 2780.55000 | 2780.55000 | 2780.55000 | 2780.55000 | 4.9180 | 13674.7400 | 2780.55000 2014-05-17 11:00:00 | . | . | . | . | . | . | . 2014-05-17 11:01:00 | 2780.87000 | 2781.00000 | 2780.87000 | 2781.00000 | 18.3200 | 50946.7200 | 2780.93000 2014-05-17 11:02:00 | 2781.02000 | 2781.06000 | 2781.02000 | 2781.06000 | 2.3920 | 6652.2100 | 2781.02000 2014-05-17 11:03:00 | 2780.94000 | 2782.00000 | 2780.94000 | 2781.52000 | 13.4910 | 37524.8900 | 2781.48000 2014-05-17 11:04:00 | 2781.54000 | 2781.88000 | 2781.54000 | 2781.63000 | 17.1120 | 47601.1500 | 2781.74001 2014-05-17 11:05:00 | 2781.60000 | 2781.63000 | 2780.02000 | 2780.02000 | 71.4180 | 198628.5300 | 2781.20995 2014-05-17 11:06:00 | 2780.02000 | 2781.60000 | 2779.43000 | 2779.67000 | 59.5481 | 165564.4400 | 2780.34996 2014-05-17 11:07:00 | 2779.76000 | 2780.93000 | 2779.76000 | 2779.92000 | 35.8421 | 99643.0900 | 2780.06003 2014-05-17 11:08:00 | 2779.92000 | 2779.92000 | 2779.92000 | 2779.92000 | 0.5000 | 1389.9600 | 2779.92000 2014-05-17 11:09:00 | 2780.03000 | 2780.46000 | 2780.03000 | 2780.46000 | 0.6960 | 1935.0300 | 2780.22000 2014-05-17 11:10:00 | 2780.46000 | 2780.46000 | 2780.02000 | 2780.12000 | 4.6200 | 12844.2500 | 2780.14000 2014-05-17 11:11:00 | 2780.04000 | 2780.08000 | 2780.04000 | 2780.06000 | 20.1960 | 56146.1000 | 2780.05997 2014-05-17 11:12:00 | 2780.06000 | 2780.07000 | 2780.02000 | 2780.03000 | 9.9450 | 27647.5900 | 2780.04998 2014-05-17 11:13:00 | . | . | . | . | . | . | . 2014-05-17 11:14:00 | 2780.02000 | 2780.38000 | 2780.01000 | 2780.02000 | 3.0120 | 8373.8100 | 2780.15000 2014-05-17 11:15:00 | 2780.03000 | 2780.03000 | 2780.00000 | 2780.00000 | 1.9120 | 5315.3900 | 2780.01000 2014-05-17 11:16:00 | 2779.98000 | 2780.01000 | 2779.95000 | 2780.01000 | 5.6000 | 15567.9100 | 2779.98000 2014-05-17 11:17:00 | 2780.01000 | 2780.40000 | 2780.01000 | 2780.32000 | 2.5630 | 7125.6300 | 2780.19000 2014-05-17 11:18:00 | . | . | . | . | . | . | . 2014-05-17 11:19:00 | 2780.40000 | 2781.48000 | 2779.89000 | 2780.13000 | 28.8370 | 80179.9200 | 2780.44997 2014-05-17 11:20:00 | 2780.14000 | 2780.14000 | 2780.06000 | 2780.08000 | 4.4130 | 12268.5700 | 2780.10000 2014-05-17 11:21:00 | 2780.08000 | 2780.08000 | 2779.96000 | 2779.98000 | 2.0800 | 5782.3700 | 2779.98000 2014-05-17 11:22:00 | 2779.99000 | 2780.00000 | 2779.99000 | 2780.00000 | 4.0270 | 11195.0400 | 2780.00000 2014-05-17 11:23:00 | 2780.00000 | 2780.70000 | 2780.00000 | 2780.70000 | 7.0940 | 19722.1300 | 2780.11001 2014-05-17 11:24:00 | . | . | . | . | . | . | . 2014-05-17 11:25:00 | . | . | . | . | . | . | . 2014-05-17 11:26:00 | 2780.60000 | 2782.00000 | 2780.60000 | 2781.62000 | 34.4480 | 95813.0500 | 2781.37998 2014-05-17 11:27:00 | . | . | . | . | . | . | . 2014-05-17 11:28:00 | 2781.17000 | 2781.97000 | 2781.17000 | 2781.91000 | 9.2440 | 25711.9000 | 2781.47001 2014-05-17 11:29:00 | 2781.89000 | 2782.00000 | 2781.82000 | 2782.00000 | 2.6540 | 7383.1500 | 2781.90000 2014-05-17 11:30:00 | 2782.00000 | 2784.98000 | 2782.00000 | 2784.95000 | 21.9850 | 61197.3400 | 2783.59996 2014-05-17 11:31:00 | 2784.50000 | 2784.76000 | 2782.12000 | 2782.44000 | 17.0970 | 47589.4300 | 2783.49998 2014-05-17 11:32:00 | . | . | . | . | . | . | . 2014-05-17 11:33:00 | 2782.98000 | 2782.98000 | 2782.98000 | 2782.98000 | 0.2620 | 729.1400 | 2782.98000 2014-05-17 11:34:00 | 2782.97000 | 2783.93000 | 2782.00000 | 2783.67000 | 19.3650 | 53893.9000 | 2783.06003 2014-05-17 11:35:00 | 2783.52000 | 2783.72000 | 2783.52000 | 2783.69000 | 8.9160 | 24819.3800 | 2783.68999 2014-05-17 11:36:00 | 2783.69000 | 2784.98000 | 2783.69000 | 2783.89000 | 31.3790 | 87369.3800 | 2784.32999 2014-05-17 11:37:00 | 2784.13000 | 2784.20000 | 2781.21000 | 2784.16000 | 41.2480 | 114789.4400 | 2782.90997 2014-05-17 11:38:00 | 2783.55000 | 2784.80000 | 2783.22000 | 2783.50000 | 43.1909 | 120244.8300 | 2784.03001 2014-05-17 11:39:00 | . | . | . | . | . | . | . 2014-05-17 11:40:00 | 2783.57000 | 2783.98000 | 2783.52000 | 2783.80000 | 5.4340 | 15126.4100 | 2783.66001 2014-05-17 11:41:00 | 2783.66000 | 2783.93000 | 2783.08000 | 2783.93000 | 14.4040 | 40090.3600 | 2783.28002 2014-05-17 11:42:00 | 2783.80000 | 2783.80000 | 2783.52000 | 2783.78000 | 2.3730 | 6605.8000 | 2783.74000 2014-05-17 11:43:00 | 2784.07000 | 2784.07000 | 2783.32000 | 2783.90000 | 5.2990 | 14750.8500 | 2783.70000 2014-05-17 11:44:00 | 2783.90000 | 2784.00000 | 2783.32000 | 2784.00000 | 5.5160 | 15355.6300 | 2783.82999 2014-05-17 11:45:00 | 2783.42000 | 2783.56000 | 2782.40000 | 2783.12000 | 32.9600 | 91737.0200 | 2783.28000 2014-05-17 11:46:00 | 2782.30000 | 2783.52000 | 2781.67000 | 2783.52000 | 0.6060 | 1686.0700 | 2782.29000 2014-05-17 11:47:00 | 2782.60000 | 2782.64000 | 2781.29000 | 2781.43000 | 12.8160 | 35652.0000 | 2781.82998 2014-05-17 11:48:00 | 2782.07000 | 2782.07000 | 2781.95000 | 2781.99000 | 4.5780 | 12735.8900 | 2781.98000 2014-05-17 11:49:00 | 2781.35000 | 2783.46000 | 2781.30000 | 2782.62000 | 12.2200 | 33993.9300 | 2781.83000 2014-05-17 11:50:00 | 2782.05000 | 2782.32000 | 2782.05000 | 2782.15000 | 1.5240 | 4240.0700 | 2782.20000 2014-05-17 11:51:00 | 2782.59000 | 2783.44000 | 2780.29000 | 2780.31000 | 57.4221 | 159704.5800 | 2781.24004 2014-05-17 11:52:00 | 2780.31000 | 2781.84000 | 2780.31000 | 2781.82000 | 40.4800 | 112574.4100 | 2780.99000 2014-05-17 11:53:00 | 2780.51000 | 2780.51000 | 2779.87000 | 2779.87000 | 18.9140 | 52583.4500 | 2780.13003 2014-05-17 11:54:00 | 2779.80000 | 2780.00000 | 2779.80000 | 2780.00000 | 0.3960 | 1100.8100 | 2779.81000 2014-05-17 11:55:00 | 2780.03000 | 2782.95000 | 2780.02000 | 2781.08000 | 17.4310 | 48491.5900 | 2781.92001 2014-05-17 11:56:00 | 2781.71000 | 2781.71000 | 2781.02000 | 2781.02000 | 9.9840 | 27768.9700 | 2781.35001 2014-05-17 11:57:00 | 2780.96000 | 2780.98000 | 2780.38000 | 2780.98000 | 1.0530 | 2928.0900 | 2780.71000 2014-05-17 11:58:00 | 2780.98000 | 2781.00000 | 2780.98000 | 2781.00000 | 2.4290 | 6755.0400 | 2781.00000 2014-05-17 11:59:00 | . | . | . | . | . | . | . 2014-05-17 12:00:00 | 2780.38000 | 2780.38000 | 2780.00000 | 2780.00000 | 4.0000 | 11120.7700 | 2780.19000 2014-05-17 12:01:00 | 2780.04000 | 2780.04000 | 2780.00000 | 2780.00000 | 3.6000 | 10008.0400 | 2780.01000 2014-05-17 12:02:00 | 2780.93000 | 2780.93000 | 2779.53000 | 2779.88000 | 31.4670 | 87475.3700 | 2779.90997 2014-05-17 12:03:00 | 2780.71000 | 2780.90000 | 2779.53000 | 2779.56000 | 43.0050 | 119554.4600 | 2780.00992 2014-05-17 12:04:00 | 2779.97000 | 2780.62000 | 2779.58000 | 2779.82000 | 50.9021 | 141505.6800 | 2779.96004 2014-05-17 12:05:00 | 2779.55000 | 2779.55000 | 2779.55000 | 2779.55000 | 0.3650 | 1014.5400 | 2779.55000 2014-05-17 12:06:00 | 2779.88000 | 2780.46000 | 2779.87000 | 2780.46000 | 1.4600 | 4058.6800 | 2779.92000 2014-05-17 12:07:00 | 2779.55000 | 2779.55000 | 2779.55000 | 2779.55000 | 0.0210 | 58.3700 | 2779.55000 2014-05-17 12:08:00 | 2779.55000 | 2779.55000 | 2779.55000 | 2779.55000 | 0.3350 | 931.1500 | 2779.55000 2014-05-17 12:09:00 | . | . | . | . | . | . | . 2014-05-17 12:10:00 | 2779.97000 | 2779.97000 | 2779.97000 | 2779.97000 | 3.7200 | 10341.4900 | 2779.97000 2014-05-17 12:11:00 | 2779.98000 | 2780.47000 | 2779.64000 | 2780.47000 | 9.9690 | 27713.9900 | 2780.02000 2014-05-17 12:12:00 | 2780.88000 | 2780.88000 | 2780.88000 | 2780.88000 | 1.9540 | 5433.8400 | 2780.88000 2014-05-17 12:13:00 | 2780.89000 | 2780.90000 | 2780.89000 | 2780.90000 | 1.0000 | 2780.9000 | 2780.90000 2014-05-17 12:14:00 | . | . | . | . | . | . | . 2014-05-17 12:15:00 | 2780.49000 | 2780.49000 | 2779.88000 | 2779.99000 | 10.2000 | 28356.2300 | 2780.02000 2014-05-17 12:16:00 | 2780.20000 | 2780.20000 | 2779.96000 | 2780.03000 | 7.3010 | 20296.7400 | 2779.99000 2014-05-17 12:17:00 | . | . | . | . | . | . | . 2014-05-17 12:18:00 | 2780.02000 | 2781.00000 | 2779.88000 | 2780.91000 | 29.0780 | 80840.6700 | 2780.12998 2014-05-17 12:19:00 | 2780.20000 | 2780.97000 | 2779.67000 | 2779.74000 | 57.5049 | 159883.2400 | 2780.33990 2014-05-17 12:20:00 | 2780.02000 | 2780.02000 | 2779.98000 | 2780.00000 | 3.9690 | 11033.8600 | 2780.01000 2014-05-17 12:21:00 | 2780.00000 | 2780.02000 | 2779.45000 | 2779.47000 | 23.7030 | 65886.4500 | 2779.67003 2014-05-17 12:22:00 | 2779.61000 | 2779.61000 | 2779.40000 | 2779.40000 | 4.3520 | 12095.9900 | 2779.41000 2014-05-17 12:23:00 | 2779.64000 | 2779.64000 | 2779.64000 | 2779.64000 | 0.7000 | 1945.7500 | 2779.64000 2014-05-17 12:24:00 | 2779.58000 | 2781.00000 | 2779.58000 | 2781.00000 | 34.3720 | 95579.9100 | 2780.75002 2014-05-17 12:25:00 | 2782.76000 | 2782.91000 | 2781.58000 | 2782.86000 | 84.3192 | 234590.2100 | 2782.16997 2014-05-17 12:26:00 | 2782.61000 | 2785.00000 | 2781.75000 | 2784.20000 | 54.4080 | 151499.5900 | 2784.50996 2014-05-17 12:27:00 | 2784.20000 | 2785.00000 | 2783.16000 | 2784.00000 | 32.8680 | 91506.8300 | 2784.06998 2014-05-17 12:28:00 | 2784.00000 | 2784.00000 | 2782.00000 | 2782.00000 | 26.6400 | 74143.3200 | 2783.16000 2014-05-17 12:29:00 | 2781.94000 | 2783.03000 | 2781.94000 | 2782.93000 | 15.1470 | 42148.8300 | 2782.64998 2014-05-17 12:30:00 | 2783.05000 | 2783.99000 | 2782.06000 | 2783.33000 | 21.9070 | 60970.1200 | 2783.12998 2014-05-17 12:31:00 | 2783.99000 | 2784.00000 | 2783.46000 | 2784.00000 | 17.7790 | 49491.6200 | 2783.70999 2014-05-17 12:32:00 | 2784.00000 | 2784.90000 | 2784.00000 | 2784.48000 | 9.1100 | 25364.2000 | 2784.22000 2014-05-17 12:33:00 | 2784.48000 | 2785.98000 | 2784.46000 | 2785.88000 | 77.0281 | 214522.4000 | 2784.98995 2014-05-17 12:34:00 | 2785.02000 | 2786.65000 | 2784.28000 | 2786.46000 | 19.6820 | 54829.3300 | 2785.76001 2014-05-17 12:35:00 | 2785.77000 | 2787.00000 | 2785.48000 | 2787.00000 | 28.6090 | 79707.1500 | 2786.08999 2014-05-17 12:36:00 | 2786.17000 | 2786.98000 | 2785.61000 | 2786.00000 | 40.2159 | 112044.0400 | 2786.05994 2014-05-17 12:37:00 | 2786.00000 | 2786.00000 | 2784.43000 | 2785.50000 | 15.2480 | 42467.0900 | 2785.08999 2014-05-17 12:38:00 | 2785.03000 | 2785.03000 | 2784.02000 | 2784.02000 | 15.7840 | 43944.5900 | 2784.12002 2014-05-17 12:39:00 | 2784.04000 | 2784.98000 | 2784.04000 | 2784.98000 | 5.1990 | 14476.5400 | 2784.49000 2014-05-17 12:40:00 | 2784.98000 | 2785.41000 | 2784.57000 | 2784.96000 | 11.0730 | 30839.0700 | 2785.07001 2014-05-17 12:41:00 | 2785.00000 | 2785.46000 | 2784.16000 | 2784.75000 | 77.7371 | 216486.1200 | 2784.84992 2014-05-17 12:42:00 | 2785.36000 | 2785.47000 | 2784.29000 | 2784.85000 | 24.6910 | 68762.5700 | 2784.92001 2014-05-17 12:43:00 | 2784.99000 | 2785.39000 | 2784.21000 | 2784.98000 | 64.9601 | 180904.0200 | 2784.85000 2014-05-17 12:44:00 | . | . | . | . | . | . | . 2014-05-17 12:45:00 | 2784.22000 | 2784.57000 | 2783.66000 | 2784.30000 | 37.4410 | 104240.8800 | 2784.14001 2014-05-17 12:46:00 | . | . | . | . | . | . | . 2014-05-17 12:47:00 | . | . | . | . | . | . | . 2014-05-17 12:48:00 | 2784.28000 | 2784.30000 | 2783.49000 | 2783.49000 | 16.3060 | 45390.9600 | 2783.69998 2014-05-17 12:49:00 | 2783.47000 | 2783.47000 | 2783.47000 | 2783.47000 | 0.0610 | 169.7900 | 2783.47000 2014-05-17 12:50:00 | 2783.03000 | 2783.03000 | 2783.00000 | 2783.00000 | 3.9950 | 11118.1200 | 2783.00999 2014-05-17 12:51:00 | 2782.12000 | 2782.12000 | 2782.00000 | 2782.00000 | 16.4160 | 45669.7200 | 2782.01998 2014-05-17 12:52:00 | 2782.14000 | 2782.14000 | 2782.14000 | 2782.14000 | 0.0480 | 133.5400 | 2782.14000 2014-05-17 12:53:00 | 2783.03000 | 2783.59000 | 2783.03000 | 2783.28000 | 0.9200 | 2560.7500 | 2783.43000 2014-05-17 12:54:00 | 2783.23000 | 2783.63000 | 2783.23000 | 2783.63000 | 3.5020 | 9746.9200 | 2783.24000 2014-05-17 12:55:00 | 2783.63000 | 2784.80000 | 2783.63000 | 2784.79000 | 6.9300 | 19294.9500 | 2784.26000 2014-05-17 12:56:00 | 2783.69000 | 2784.80000 | 2783.69000 | 2784.21000 | 29.2990 | 81583.1300 | 2784.49999 2014-05-17 12:57:00 | . | . | . | . | . | . | . 2014-05-17 12:58:00 | . | . | . | . | . | . | . 2014-05-17 12:59:00 | 2784.10000 | 2784.48000 | 2783.98000 | 2784.48000 | 10.2380 | 28502.6800 | 2784.00999 2014-05-17 13:00:00 | 2784.42000 | 2784.44000 | 2784.02000 | 2784.33000 | 2.2800 | 6347.8400 | 2784.14000 2014-05-17 13:01:00 | 2784.33000 | 2784.33000 | 2783.69000 | 2783.69000 | 7.9550 | 22145.2000 | 2783.80999 2014-05-17 13:02:00 | 2783.26000 | 2783.61000 | 2783.26000 | 2783.59000 | 7.1990 | 20039.0800 | 2783.59000 2014-05-17 13:03:00 | 2784.79000 | 2784.79000 | 2780.66000 | 2783.98000 | 16.9320 | 47118.2100 | 2782.79001 2014-05-17 13:04:00 | 2782.95000 | 2783.37000 | 2781.16000 | 2781.16000 | 44.2020 | 123005.7800 | 2782.81003 2014-05-17 13:05:00 | 2782.66000 | 2783.95000 | 2782.10000 | 2783.59000 | 24.3200 | 67679.4300 | 2782.87000 2014-05-17 13:06:00 | 2783.81000 | 2783.81000 | 2782.70000 | 2782.72000 | 12.4960 | 34775.3500 | 2782.91998 2014-05-17 13:07:00 | 2782.24000 | 2783.50000 | 2782.10000 | 2782.80000 | 13.9300 | 38762.3000 | 2782.65000 2014-05-17 13:08:00 | 2782.68000 | 2782.72000 | 2782.68000 | 2782.72000 | 3.8500 | 10713.4100 | 2782.70000 2014-05-17 13:09:00 | 2782.52000 | 2783.25000 | 2781.50000 | 2783.25000 | 53.9661 | 150166.4700 | 2782.60992 2014-05-17 13:10:00 | 2782.84000 | 2783.23000 | 2781.58000 | 2782.86000 | 32.9030 | 91551.9200 | 2782.48004 2014-05-17 13:11:00 | 2782.68000 | 2783.00000 | 2782.04000 | 2782.98000 | 4.8980 | 13627.8300 | 2782.33000 2014-05-17 13:12:00 | 2782.28000 | 2782.32000 | 2782.26000 | 2782.32000 | 1.0230 | 2846.2700 | 2782.28000 2014-05-17 13:13:00 | . | . | . | . | . | . | . 2014-05-17 13:14:00 | 2782.96000 | 2783.00000 | 2782.96000 | 2783.00000 | 2.5770 | 7171.7500 | 2782.99000 2014-05-17 13:15:00 | 2782.82000 | 2782.82000 | 2782.82000 | 2782.82000 | 0.0670 | 186.4500 | 2782.82000 2014-05-17 13:16:00 | 2783.00000 | 2783.00000 | 2782.82000 | 2783.00000 | 3.7750 | 10505.7700 | 2782.97999 2014-05-17 13:17:00 | 2782.99000 | 2783.50000 | 2782.99000 | 2783.50000 | 3.6660 | 10203.0800 | 2783.15999 2014-05-17 13:18:00 | 2784.10000 | 2784.25000 | 2782.61000 | 2783.65000 | 19.0320 | 52970.9500 | 2783.26001 2014-05-17 13:19:00 | 2783.61000 | 2784.25000 | 2783.61000 | 2784.22000 | 11.3960 | 31725.7400 | 2783.93998 2014-05-17 13:20:00 | 2784.14000 | 2784.14000 | 2783.62000 | 2783.91000 | 14.3410 | 39926.2400 | 2784.06001 2014-05-17 13:21:00 | 2784.25000 | 2784.25000 | 2784.25000 | 2784.25000 | 0.5550 | 1545.2600 | 2784.25000 2014-05-17 13:22:00 | 2784.25000 | 2784.25000 | 2783.97000 | 2783.97000 | 1.9500 | 5428.8000 | 2784.00000 2014-05-17 13:23:00 | 2783.95000 | 2785.00000 | 2783.93000 | 2785.00000 | 10.0670 | 28031.4300 | 2784.48999 2014-05-17 13:24:00 | 2785.00000 | 2785.00000 | 2784.64000 | 2784.98000 | 8.1300 | 22640.8000 | 2784.85000 2014-05-17 13:25:00 | 2784.98000 | 2785.48000 | 2784.95000 | 2785.47000 | 29.7890 | 82962.0000 | 2784.98999 2014-05-17 13:26:00 | 2785.47000 | 2785.50000 | 2785.47000 | 2785.50000 | 10.5240 | 29314.4300 | 2785.48002 2014-05-17 13:27:00 | 2785.48000 | 2785.98000 | 2785.00000 | 2785.01000 | 11.7710 | 32784.4500 | 2785.19000 2014-05-17 13:28:00 | 2785.38000 | 2785.38000 | 2781.84000 | 2781.84000 | 17.8880 | 49781.3700 | 2782.94999 2014-05-17 13:29:00 | 2781.62000 | 2783.50000 | 2781.12000 | 2781.97000 | 46.9180 | 130524.4700 | 2781.96997 2014-05-17 13:30:00 | 2781.43000 | 2782.17000 | 2780.10000 | 2781.21000 | 39.2610 | 109176.2400 | 2780.78001 2014-05-17 13:31:00 | 2781.00000 | 2781.00000 | 2780.01000 | 2780.14000 | 29.3440 | 81599.1600 | 2780.78004 2014-05-17 13:32:00 | 2780.83000 | 2780.85000 | 2779.00000 | 2779.03000 | 37.5540 | 104387.3200 | 2779.66005 2014-05-17 13:33:00 | 2779.34000 | 2779.56000 | 2778.62000 | 2778.78000 | 30.0690 | 83567.6700 | 2779.19999 2014-05-17 13:34:00 | 2778.78000 | 2780.10000 | 2778.73000 | 2779.08000 | 48.5680 | 134996.1100 | 2779.52996 2014-05-17 13:35:00 | 2778.72000 | 2779.97000 | 2778.72000 | 2779.59000 | 51.7620 | 143860.4900 | 2779.27004 2014-05-17 13:36:00 | 2779.98000 | 2781.12000 | 2779.59000 | 2781.12000 | 26.8890 | 74759.5000 | 2780.29999 2014-05-17 13:37:00 | 2780.31000 | 2781.42000 | 2780.13000 | 2780.20000 | 9.9940 | 27791.1600 | 2780.78001 2014-05-17 13:38:00 | 2780.89000 | 2781.54000 | 2780.89000 | 2780.99000 | 8.3020 | 23090.2400 | 2781.29001 2014-05-17 13:39:00 | 2781.02000 | 2781.30000 | 2780.28000 | 2780.58000 | 10.8170 | 30078.1300 | 2780.63999 2014-05-17 13:40:00 | 2780.88000 | 2782.50000 | 2780.88000 | 2781.83000 | 12.7350 | 35425.9800 | 2781.77998 2014-05-17 13:41:00 | 2781.75000 | 2782.36000 | 2781.00000 | 2782.36000 | 2.1390 | 5949.9900 | 2781.67000 2014-05-17 13:42:00 | 2781.99000 | 2782.35000 | 2781.07000 | 2781.31000 | 53.0600 | 147591.7600 | 2781.60000 2014-05-17 13:43:00 | . | . | . | . | . | . | . 2014-05-17 13:44:00 | 2781.20000 | 2781.93000 | 2781.20000 | 2781.90000 | 7.3350 | 20403.5600 | 2781.66999 2014-05-17 13:45:00 | 2781.34000 | 2782.00000 | 2781.34000 | 2781.34000 | 2.0960 | 5830.8500 | 2781.89000 2014-05-17 13:46:00 | 2781.86000 | 2782.48000 | 2781.41000 | 2782.06000 | 28.6350 | 79662.5500 | 2781.99995 2014-05-17 13:47:00 | 2782.02000 | 2782.43000 | 2781.94000 | 2782.43000 | 14.6090 | 40644.8900 | 2782.17999 2014-05-17 13:48:00 | 2782.02000 | 2782.34000 | 2782.02000 | 2782.34000 | 8.2950 | 23079.4800 | 2782.33999 2014-05-17 13:49:00 | 2782.10000 | 2782.50000 | 2782.02000 | 2782.50000 | 2.7570 | 7671.0000 | 2782.37000 2014-05-17 13:50:00 | 2782.50000 | 2782.95000 | 2782.50000 | 2782.94000 | 2.7640 | 7691.6500 | 2782.80000 2014-05-17 13:51:00 | 2782.95000 | 2782.95000 | 2782.50000 | 2782.54000 | 3.0250 | 8417.3800 | 2782.60999 2014-05-17 13:52:00 | 2782.50000 | 2782.55000 | 2782.17000 | 2782.53000 | 3.4700 | 9654.6300 | 2782.31000 2014-05-17 13:53:00 | 2782.23000 | 2784.44000 | 2782.22000 | 2783.13000 | 37.2330 | 103624.7300 | 2783.14004 2014-05-17 13:54:00 | 2783.20000 | 2783.98000 | 2783.00000 | 2783.00000 | 29.6880 | 82641.2400 | 2783.65998 2014-05-17 13:55:00 | 2783.04000 | 2783.17000 | 2782.42000 | 2782.42000 | 4.8000 | 13358.8200 | 2783.09000 2014-05-17 13:56:00 | 2782.43000 | 2782.52000 | 2782.42000 | 2782.44000 | 5.9060 | 16433.0600 | 2782.42999 2014-05-17 13:57:00 | 2782.44000 | 2782.44000 | 2782.40000 | 2782.40000 | 39.6260 | 110255.8700 | 2782.40994 2014-05-17 13:58:00 | 2782.11000 | 2782.11000 | 2782.11000 | 2782.11000 | 0.0100 | 27.8200 | 2782.11000 2014-05-17 13:59:00 | 2782.11000 | 2782.21000 | 2780.82000 | 2781.26000 | 22.5410 | 62693.7800 | 2781.32001 2014-05-17 14:00:00 | 2781.42000 | 2782.21000 | 2780.79000 | 2780.90000 | 60.9129 | 169431.6700 | 2781.54006 2014-05-17 14:01:00 | 2780.87000 | 2782.22000 | 2780.87000 | 2782.11000 | 31.1980 | 86767.8400 | 2781.19998 2014-05-17 14:02:00 | 2782.07000 | 2782.07000 | 2781.00000 | 2781.07000 | 9.6920 | 26960.3000 | 2781.71001 2014-05-17 14:03:00 | 2781.02000 | 2782.58000 | 2781.00000 | 2781.08000 | 15.5920 | 43373.7500 | 2781.79001 2014-05-17 14:04:00 | 2781.35000 | 2781.75000 | 2781.01000 | 2781.02000 | 11.3910 | 31682.3400 | 2781.35000 2014-05-17 14:05:00 | 2781.02000 | 2781.82000 | 2781.00000 | 2781.51000 | 13.6080 | 37849.3400 | 2781.39999 2014-05-17 14:06:00 | 2781.09000 | 2781.09000 | 2781.09000 | 2781.09000 | 0.2000 | 556.2200 | 2781.09000 2014-05-17 14:07:00 | 2781.09000 | 2782.20000 | 2781.09000 | 2782.04000 | 4.8320 | 13442.8700 | 2782.05000 2014-05-17 14:08:00 | 2782.00000 | 2782.00000 | 2781.97000 | 2781.98000 | 1.0140 | 2820.9300 | 2781.99000 2014-05-17 14:09:00 | 2781.54000 | 2781.54000 | 2781.54000 | 2781.54000 | 0.0230 | 63.9800 | 2781.54000 2014-05-17 14:10:00 | 2781.54000 | 2781.57000 | 2781.00000 | 2781.51000 | 6.4900 | 18051.1500 | 2781.38000 2014-05-17 14:11:00 | 2782.14000 | 2782.17000 | 2778.01000 | 2781.90000 | 26.2080 | 72866.4600 | 2780.30998 2014-05-17 14:12:00 | 2781.85000 | 2781.87000 | 2780.21000 | 2780.21000 | 10.8540 | 30183.3600 | 2780.85002 2014-05-17 14:13:00 | 2780.62000 | 2781.82000 | 2780.15000 | 2781.74000 | 29.0190 | 80696.0400 | 2780.79999 2014-05-17 14:14:00 | 2781.56000 | 2781.58000 | 2780.60000 | 2780.92000 | 11.4960 | 31975.1700 | 2781.41998 2014-05-17 14:15:00 | 2781.58000 | 2781.58000 | 2780.89000 | 2780.89000 | 0.5590 | 1554.5500 | 2780.95000 2014-05-17 14:16:00 | . | . | . | . | . | . | . 2014-05-17 14:17:00 | 2781.98000 | 2782.00000 | 2781.98000 | 2782.00000 | 1.0000 | 2781.9900 | 2781.99000 2014-05-17 14:18:00 | . | . | . | . | . | . | . 2014-05-17 14:19:00 | . | . | . | . | . | . | . 2014-05-17 14:20:00 | 2781.30000 | 2781.30000 | 2781.30000 | 2781.30000 | 0.3590 | 998.4900 | 2781.30000 2014-05-17 14:21:00 | 2781.30000 | 2781.30000 | 2781.30000 | 2781.30000 | 1.5500 | 4311.0200 | 2781.30000 2014-05-17 14:22:00 | 2781.30000 | 2781.69000 | 2781.30000 | 2781.30000 | 3.1180 | 8672.7900 | 2781.52000 2014-05-17 14:23:00 | 2780.07000 | 2780.08000 | 2780.00000 | 2780.02000 | 6.4460 | 17920.1800 | 2780.04999 2014-05-17 14:24:00 | 2780.02000 | 2780.08000 | 2779.94000 | 2780.08000 | 4.4720 | 12432.1300 | 2779.99000 2014-05-17 14:25:00 | 2779.72000 | 2780.08000 | 2779.68000 | 2780.08000 | 14.8010 | 41142.5800 | 2779.72001 2014-05-17 14:26:00 | 2780.25000 | 2781.57000 | 2780.25000 | 2780.68000 | 52.1260 | 144957.3100 | 2780.89993 2014-05-17 14:27:00 | 2780.33000 | 2780.35000 | 2780.33000 | 2780.35000 | 1.4390 | 4000.9000 | 2780.34000 2014-05-17 14:28:00 | 2780.37000 | 2780.73000 | 2780.37000 | 2780.73000 | 1.6730 | 4651.6300 | 2780.41000 2014-05-17 14:29:00 | 2780.42000 | 2780.62000 | 2780.01000 | 2780.09000 | 18.8720 | 52469.1700 | 2780.27001 2014-05-17 14:30:00 | 2780.11000 | 2780.30000 | 2780.01000 | 2780.25000 | 12.8350 | 35683.8200 | 2780.19998 2014-05-17 14:31:00 | 2780.25000 | 2780.42000 | 2780.25000 | 2780.42000 | 0.8740 | 2430.0500 | 2780.38000 2014-05-17 14:32:00 | 2780.42000 | 2781.67000 | 2780.00000 | 2780.02000 | 44.9190 | 124902.7100 | 2780.61998 2014-05-17 14:33:00 | 2780.02000 | 2780.06000 | 2780.02000 | 2780.02000 | 2.9610 | 8231.6700 | 2780.03000 2014-05-17 14:34:00 | 2780.73000 | 2782.00000 | 2780.46000 | 2781.50000 | 53.2080 | 147980.4800 | 2781.16996 2014-05-17 14:35:00 | 2780.59000 | 2781.71000 | 2780.00000 | 2780.00000 | 11.5890 | 32225.9800 | 2780.74000 2014-05-17 14:36:00 | 2781.03000 | 2781.70000 | 2780.24000 | 2780.44000 | 32.7990 | 91216.9800 | 2781.08999 2014-05-17 14:37:00 | 2781.24000 | 2781.90000 | 2780.37000 | 2781.21000 | 87.5680 | 243546.7400 | 2781.22994 2014-05-17 14:38:00 | 2781.00000 | 2781.61000 | 2781.00000 | 2781.61000 | 13.0090 | 36183.1200 | 2781.39000 2014-05-17 14:39:00 | 2781.98000 | 2781.98000 | 2780.78000 | 2781.00000 | 7.5530 | 21008.3400 | 2781.46001 2014-05-17 14:40:00 | 2781.15000 | 2781.15000 | 2779.70000 | 2779.70000 | 80.9130 | 224976.8800 | 2780.48009 2014-05-17 14:41:00 | 2781.06000 | 2781.06000 | 2780.77000 | 2780.77000 | 20.2760 | 56383.6000 | 2780.79997 2014-05-17 14:42:00 | 2779.75000 | 2780.85000 | 2779.75000 | 2780.85000 | 10.2830 | 28587.0400 | 2780.03001 2014-05-17 14:43:00 | 2780.94000 | 2780.94000 | 2779.76000 | 2779.91000 | 8.5550 | 23781.5100 | 2779.83998 2014-05-17 14:44:00 | 2780.01000 | 2781.11000 | 2780.01000 | 2781.11000 | 50.3539 | 140018.1200 | 2780.68007 2014-05-17 14:45:00 | 2781.15000 | 2781.99000 | 2781.15000 | 2781.75000 | 0.5700 | 1585.6100 | 2781.77000 2014-05-17 14:46:00 | 2781.15000 | 2781.37000 | 2781.15000 | 2781.37000 | 0.9520 | 2647.7500 | 2781.25000 2014-05-17 14:47:00 | 2781.37000 | 2781.85000 | 2779.84000 | 2781.25000 | 27.0100 | 75111.9100 | 2780.89000 2014-05-17 14:48:00 | 2781.33000 | 2781.43000 | 2780.53000 | 2781.18000 | 25.5380 | 71024.4700 | 2781.12998 2014-05-17 14:49:00 | 2781.14000 | 2781.45000 | 2780.34000 | 2781.10000 | 67.1221 | 186660.4500 | 2780.91005 2014-05-17 14:50:00 | 2781.28000 | 2781.28000 | 2780.01000 | 2781.28000 | 10.8540 | 30181.7600 | 2780.70002 2014-05-17 14:51:00 | 2780.19000 | 2781.26000 | 2780.15000 | 2780.78000 | 35.7671 | 99457.8200 | 2780.70996 2014-05-17 14:52:00 | 2781.12000 | 2781.50000 | 2780.46000 | 2781.00000 | 13.8960 | 38645.9400 | 2781.07998 2014-05-17 14:53:00 | . | . | . | . | . | . | . 2014-05-17 14:54:00 | 2780.54000 | 2780.54000 | 2780.00000 | 2780.00000 | 5.1810 | 14405.2100 | 2780.39000 2014-05-17 14:55:00 | 2780.96000 | 2780.98000 | 2779.97000 | 2780.88000 | 45.9510 | 127764.1000 | 2780.44002 2014-05-17 14:56:00 | 2780.04000 | 2780.59000 | 2779.79000 | 2780.06000 | 45.3070 | 125970.5800 | 2780.37995 2014-05-17 14:57:00 | 2779.77000 | 2780.73000 | 2779.77000 | 2780.54000 | 40.5120 | 112638.3100 | 2780.37003 2014-05-17 14:58:00 | 2780.50000 | 2780.50000 | 2780.00000 | 2780.50000 | 0.4120 | 1145.4600 | 2780.25000 2014-05-17 14:59:00 | 2779.72000 | 2780.45000 | 2779.00000 | 2780.19000 | 29.4900 | 81965.8600 | 2779.45000 2014-05-17 15:00:00 | 2779.28000 | 2780.38000 | 2779.20000 | 2780.22000 | 15.7830 | 43871.0300 | 2779.64002 2014-05-17 15:01:00 | 2780.00000 | 2780.98000 | 2779.97000 | 2780.03000 | 10.4300 | 28996.0900 | 2780.07000 2014-05-17 15:02:00 | 2780.11000 | 2780.11000 | 2780.11000 | 2780.11000 | 1.2010 | 3338.9100 | 2780.11000 2014-05-17 15:03:00 | 2779.16000 | 2780.64000 | 2779.16000 | 2780.64000 | 15.5610 | 43249.3800 | 2779.34001 2014-05-17 15:04:00 | 2780.50000 | 2780.69000 | 2779.53000 | 2780.13000 | 39.9270 | 110989.4400 | 2779.80996 2014-05-17 15:05:00 | 2779.98000 | 2780.86000 | 2779.85000 | 2780.82000 | 23.5690 | 65531.1900 | 2780.39999 2014-05-17 15:06:00 | 2780.46000 | 2780.46000 | 2779.83000 | 2779.83000 | 7.0040 | 19474.1400 | 2780.43001 2014-05-17 15:07:00 | 2780.76000 | 2780.98000 | 2779.87000 | 2780.98000 | 16.3210 | 45372.5000 | 2780.01001 2014-05-17 15:08:00 | 2780.00000 | 2780.99000 | 2780.00000 | 2780.05000 | 3.4540 | 9602.6900 | 2780.16000 2014-05-17 15:09:00 | 2779.78000 | 2780.12000 | 2779.78000 | 2780.12000 | 0.9620 | 2674.3200 | 2779.96000 2014-05-17 15:10:00 | 2780.12000 | 2780.62000 | 2779.84000 | 2780.57000 | 10.8650 | 30210.8500 | 2780.56998 2014-05-17 15:11:00 | 2780.40000 | 2781.00000 | 2779.77000 | 2781.00000 | 26.3970 | 73395.8800 | 2780.45997 2014-05-17 15:12:00 | 2781.00000 | 2781.00000 | 2780.11000 | 2780.60000 | 17.8540 | 49645.8100 | 2780.65003 2014-05-17 15:13:00 | 2780.98000 | 2780.98000 | 2780.98000 | 2780.98000 | 0.7510 | 2088.5200 | 2780.98000 2014-05-17 15:14:00 | . | . | . | . | . | . | . 2014-05-17 15:15:00 | 2780.15000 | 2780.21000 | 2780.15000 | 2780.21000 | 1.4000 | 3892.2200 | 2780.16000 2014-05-17 15:16:00 | 2780.22000 | 2781.94000 | 2780.22000 | 2781.06000 | 20.2290 | 56256.0900 | 2780.95999 2014-05-17 15:17:00 | 2781.69000 | 2781.90000 | 2781.39000 | 2781.62000 | 9.3600 | 26036.2800 | 2781.65000 2014-05-17 15:18:00 | 2781.90000 | 2781.92000 | 2780.66000 | 2781.65000 | 26.2810 | 73098.9600 | 2781.44001 2014-05-17 15:19:00 | 2781.92000 | 2782.00000 | 2781.92000 | 2781.98000 | 21.4250 | 59603.6700 | 2781.96996 2014-05-17 15:20:00 | 2781.98000 | 2782.72000 | 2781.98000 | 2782.28000 | 15.3510 | 42710.4100 | 2782.26001 2014-05-17 15:21:00 | 2782.28000 | 2782.54000 | 2781.54000 | 2781.54000 | 18.6720 | 51951.6800 | 2782.33001 2014-05-17 15:22:00 | 2781.60000 | 2782.00000 | 2781.60000 | 2782.00000 | 4.6530 | 12944.2600 | 2781.92001 2014-05-17 15:23:00 | 2782.00000 | 2782.23000 | 2782.00000 | 2782.23000 | 2.7150 | 7553.3100 | 2782.06000 2014-05-17 15:24:00 | 2782.07000 | 2782.20000 | 2781.26000 | 2781.40000 | 9.1400 | 25423.3900 | 2781.55000 2014-05-17 15:25:00 | 2782.23000 | 2782.23000 | 2782.00000 | 2782.00000 | 6.7310 | 18725.6600 | 2782.00000 2014-05-17 15:26:00 | . | . | . | . | . | . | . 2014-05-17 15:27:00 | . | . | . | . | . | . | . 2014-05-17 15:28:00 | . | . | . | . | . | . | . 2014-05-17 15:29:00 | 2782.00000 | 2782.24000 | 2782.00000 | 2782.22000 | 2.7270 | 7587.1100 | 2782.22000 2014-05-17 15:30:00 | . | . | . | . | . | . | . 2014-05-17 15:31:00 | 2782.20000 | 2782.20000 | 2782.20000 | 2782.20000 | 1.1790 | 3280.2100 | 2782.20000 2014-05-17 15:32:00 | 2781.65000 | 2781.65000 | 2781.65000 | 2781.65000 | 1.7050 | 4742.7100 | 2781.65000 2014-05-17 15:33:00 | 2782.22000 | 2782.22000 | 2782.22000 | 2782.22000 | 1.1000 | 3060.4400 | 2782.22000 2014-05-17 15:34:00 | 2782.22000 | 2782.22000 | 2782.22000 | 2782.22000 | 0.0450 | 125.2000 | 2782.22000 2014-05-17 15:35:00 | . | . | . | . | . | . | . 2014-05-17 15:36:00 | . | . | . | . | . | . | . 2014-05-17 15:37:00 | 2781.71000 | 2781.71000 | 2781.71000 | 2781.71000 | 0.0460 | 127.9600 | 2781.71000 2014-05-17 15:38:00 | . | . | . | . | . | . | . 2014-05-17 15:39:00 | 2781.71000 | 2781.71000 | 2781.71000 | 2781.71000 | 6.4200 | 17858.5800 | 2781.71000 2014-05-17 15:40:00 | 2781.75000 | 2781.75000 | 2780.80000 | 2780.80000 | 2.6720 | 7432.0500 | 2781.45000 2014-05-17 15:41:00 | 2780.82000 | 2782.21000 | 2780.76000 | 2782.21000 | 35.6740 | 99204.0700 | 2780.85005 2014-05-17 15:42:00 | 2782.01000 | 2782.01000 | 2782.01000 | 2782.01000 | 0.0430 | 119.6300 | 2782.01000 2014-05-17 15:43:00 | 2781.25000 | 2781.27000 | 2781.25000 | 2781.27000 | 1.6740 | 4655.8300 | 2781.26000 2014-05-17 15:44:00 | 2781.27000 | 2781.27000 | 2780.87000 | 2781.06000 | 8.1030 | 22534.7900 | 2781.04001 2014-05-17 15:45:00 | 2781.06000 | 2781.43000 | 2780.93000 | 2781.32000 | 15.5470 | 43239.9900 | 2781.23998 2014-05-17 15:46:00 | 2781.00000 | 2781.88000 | 2781.00000 | 2781.40000 | 5.8670 | 16317.5700 | 2781.24999 2014-05-17 15:47:00 | 2781.40000 | 2781.44000 | 2780.13000 | 2781.03000 | 36.2710 | 100870.6100 | 2781.03001 2014-05-17 15:48:00 | 2781.01000 | 2781.03000 | 2781.01000 | 2781.03000 | 8.8730 | 24675.9700 | 2781.02001 2014-05-17 15:49:00 | 2781.87000 | 2781.87000 | 2781.00000 | 2781.00000 | 1.8230 | 5070.1000 | 2781.18000 2014-05-17 15:50:00 | 2781.00000 | 2781.46000 | 2780.94000 | 2781.46000 | 0.8960 | 2491.8300 | 2781.06000 2014-05-17 15:51:00 | 2781.46000 | 2781.46000 | 2779.14000 | 2779.91000 | 29.4760 | 81951.6100 | 2780.27996 2014-05-17 15:52:00 | 2780.01000 | 2781.48000 | 2779.13000 | 2779.13000 | 56.4980 | 157091.4300 | 2780.47996 2014-05-17 15:53:00 | 2779.13000 | 2779.13000 | 2778.60000 | 2778.61000 | 5.9200 | 16451.1100 | 2778.90000 2014-05-17 15:54:00 | 2778.62000 | 2780.04000 | 2778.25000 | 2779.95000 | 61.0689 | 169689.0700 | 2778.64998 2014-05-17 15:55:00 | 2778.99000 | 2779.67000 | 2778.97000 | 2779.20000 | 5.3380 | 14835.0900 | 2779.15000 2014-05-17 15:56:00 | 2778.67000 | 2778.70000 | 2778.00000 | 2778.00000 | 28.1920 | 78324.2400 | 2778.24002 2014-05-17 15:57:00 | 2777.84000 | 2777.92000 | 2777.00000 | 2777.86000 | 8.3840 | 23284.2100 | 2777.22001 2014-05-17 15:58:00 | 2777.73000 | 2780.44000 | 2777.69000 | 2777.93000 | 56.5161 | 157065.4600 | 2779.12992 2014-05-17 15:59:00 | 2779.95000 | 2780.02000 | 2778.24000 | 2779.27000 | 18.2190 | 50647.1500 | 2779.90999 2014-05-17 16:00:00 | 2779.52000 | 2780.05000 | 2779.51000 | 2780.05000 | 4.9450 | 13744.9500 | 2779.55999 2014-05-17 16:01:00 | 2780.33000 | 2781.00000 | 2779.90000 | 2781.00000 | 6.1090 | 16983.0600 | 2780.01000 2014-05-17 16:02:00 | 2779.94000 | 2781.00000 | 2779.94000 | 2780.88000 | 4.8330 | 13436.4500 | 2780.15001 2014-05-17 16:03:00 | 2780.88000 | 2780.88000 | 2779.64000 | 2779.91000 | 9.5310 | 26497.2000 | 2780.11000 2014-05-17 16:04:00 | 2780.72000 | 2780.72000 | 2779.78000 | 2780.72000 | 14.2800 | 39697.2100 | 2779.92000 2014-05-17 16:05:00 | 2780.72000 | 2780.72000 | 2780.72000 | 2780.72000 | 0.2100 | 583.9500 | 2780.72000 2014-05-17 16:06:00 | 2780.72000 | 2780.72000 | 2778.05000 | 2779.48000 | 12.8210 | 35641.6000 | 2779.94000 2014-05-17 16:07:00 | 2779.51000 | 2780.00000 | 2779.44000 | 2780.00000 | 4.7940 | 13325.5100 | 2779.62001 2014-05-17 16:08:00 | 2780.50000 | 2780.60000 | 2780.23000 | 2780.60000 | 0.5510 | 1531.9400 | 2780.30000 2014-05-17 16:09:00 | 2780.60000 | 2780.60000 | 2780.01000 | 2780.60000 | 1.5380 | 4275.8800 | 2780.15000 2014-05-17 16:10:00 | 2780.04000 | 2781.04000 | 2780.04000 | 2781.04000 | 1.4500 | 4031.1300 | 2780.09000 2014-05-17 16:11:00 | . | . | . | . | . | . | . 2014-05-17 16:12:00 | 2780.14000 | 2780.14000 | 2780.10000 | 2780.12000 | 11.3230 | 31479.1000 | 2780.10001 2014-05-17 16:13:00 | . | . | . | . | . | . | . 2014-05-17 16:14:00 | 2781.04000 | 2781.06000 | 2780.13000 | 2780.13000 | 1.7100 | 4755.4300 | 2780.95000 2014-05-17 16:15:00 | . | . | . | . | . | . | . 2014-05-17 16:16:00 | 2780.13000 | 2780.13000 | 2780.13000 | 2780.13000 | 0.2700 | 750.6400 | 2780.13000 2014-05-17 16:17:00 | 2780.84000 | 2780.85000 | 2780.84000 | 2780.85000 | 2.0160 | 5606.1900 | 2780.85000 2014-05-17 16:18:00 | 2780.12000 | 2780.14000 | 2780.12000 | 2780.14000 | 0.4200 | 1167.6500 | 2780.13000 2014-05-17 16:19:00 | . | . | . | . | . | . | . 2014-05-17 16:20:00 | 2780.76000 | 2780.76000 | 2780.76000 | 2780.76000 | 0.1000 | 278.0800 | 2780.76000 2014-05-17 16:21:00 | 2780.76000 | 2781.00000 | 2780.76000 | 2781.00000 | 0.7560 | 2102.3400 | 2780.87000 2014-05-17 16:22:00 | 2780.96000 | 2781.67000 | 2780.14000 | 2780.85000 | 11.6930 | 32518.2800 | 2781.00001 2014-05-17 16:23:00 | 2780.14000 | 2780.40000 | 2780.12000 | 2780.40000 | 1.6340 | 4542.8500 | 2780.20000 2014-05-17 16:24:00 | 2780.16000 | 2781.49000 | 2780.16000 | 2781.17000 | 5.6060 | 15590.0100 | 2780.94999 2014-05-17 16:25:00 | 2780.48000 | 2781.48000 | 2780.30000 | 2780.40000 | 21.8050 | 60629.4700 | 2780.52996 2014-05-17 16:26:00 | 2780.72000 | 2780.72000 | 2780.72000 | 2780.72000 | 7.6100 | 21161.2800 | 2780.72000 2014-05-17 16:27:00 | 2780.97000 | 2781.16000 | 2780.36000 | 2781.16000 | 5.1990 | 14455.7100 | 2780.48000 2014-05-17 16:28:00 | 2780.69000 | 2781.45000 | 2780.28000 | 2780.28000 | 12.1980 | 33919.7600 | 2780.75999 2014-05-17 16:29:00 | 2781.04000 | 2781.39000 | 2780.39000 | 2781.39000 | 6.5820 | 18303.7800 | 2780.88000 2014-05-17 16:30:00 | 2780.44000 | 2781.19000 | 2780.44000 | 2781.18000 | 3.8010 | 10571.1100 | 2781.14000 2014-05-17 16:31:00 | 2781.18000 | 2781.18000 | 2781.14000 | 2781.14000 | 1.9060 | 5300.9000 | 2781.17000 2014-05-17 16:32:00 | 2781.00000 | 2781.00000 | 2781.00000 | 2781.00000 | 0.2660 | 739.7500 | 2781.00000 2014-05-17 16:33:00 | . | . | . | . | . | . | . 2014-05-17 16:34:00 | . | . | . | . | . | . | . 2014-05-17 16:35:00 | 2780.83000 | 2780.83000 | 2780.83000 | 2780.83000 | 0.9990 | 2778.0500 | 2780.83000 2014-05-17 16:36:00 | 2781.15000 | 2781.15000 | 2781.15000 | 2781.15000 | 0.9370 | 2605.9400 | 2781.15000 2014-05-17 16:37:00 | 2780.83000 | 2780.83000 | 2780.73000 | 2780.73000 | 0.0100 | 27.8100 | 2780.82000 2014-05-17 16:38:00 | 2780.75000 | 2780.75000 | 2780.75000 | 2780.75000 | 0.9780 | 2719.5700 | 2780.75000 2014-05-17 16:39:00 | 2780.77000 | 2780.94000 | 2780.77000 | 2780.94000 | 1.4730 | 4096.1600 | 2780.83000 2014-05-17 16:40:00 | 2780.91000 | 2780.91000 | 2780.91000 | 2780.91000 | 2.8030 | 7794.8900 | 2780.91000 2014-05-17 16:41:00 | . | . | . | . | . | . | . 2014-05-17 16:42:00 | . | . | . | . | . | . | . 2014-05-17 16:43:00 | 2781.00000 | 2781.00000 | 2781.00000 | 2781.00000 | 2.2000 | 6118.2000 | 2781.00000 2014-05-17 16:44:00 | 2781.00000 | 2781.00000 | 2781.00000 | 2781.00000 | 0.2000 | 556.2000 | 2781.00000 2014-05-17 16:45:00 | 2781.00000 | 2781.00000 | 2780.31000 | 2780.47000 | 21.9710 | 61090.7300 | 2780.52001 2014-05-17 16:46:00 | 2780.47000 | 2780.48000 | 2780.44000 | 2780.44000 | 3.5910 | 9984.6900 | 2780.48000 2014-05-17 16:47:00 | 2780.98000 | 2781.90000 | 2780.46000 | 2781.60000 | 44.1419 | 122772.8400 | 2781.32003 2014-05-17 16:48:00 | . | . | . | . | . | . | . 2014-05-17 16:49:00 | 2781.30000 | 2781.75000 | 2780.49000 | 2780.86000 | 12.8640 | 35776.5800 | 2781.14002 2014-05-17 16:50:00 | 2781.43000 | 2781.43000 | 2781.43000 | 2781.43000 | 1.1940 | 3321.0300 | 2781.43000 2014-05-17 16:51:00 | 2780.98000 | 2781.71000 | 2780.51000 | 2781.33000 | 21.9350 | 61009.2900 | 2781.36996 2014-05-17 16:52:00 | 2781.75000 | 2781.78000 | 2781.75000 | 2781.78000 | 1.8500 | 5146.2700 | 2781.77000 2014-05-17 16:53:00 | 2781.04000 | 2781.08000 | 2781.04000 | 2781.08000 | 0.4000 | 1112.4200 | 2781.06000 2014-05-17 16:54:00 | 2781.08000 | 2781.08000 | 2781.08000 | 2781.08000 | 0.2200 | 611.8400 | 2781.08000 2014-05-17 16:55:00 | 2781.40000 | 2781.80000 | 2781.40000 | 2781.80000 | 5.2380 | 14570.1000 | 2781.61000 2014-05-17 16:56:00 | 2781.06000 | 2781.06000 | 2781.06000 | 2781.06000 | 0.3000 | 834.3200 | 2781.06000 2014-05-17 16:57:00 | 2781.06000 | 2781.06000 | 2781.06000 | 2781.06000 | 11.2200 | 31203.4900 | 2781.06000 2014-05-17 16:58:00 | 2781.78000 | 2781.78000 | 2781.78000 | 2781.78000 | 0.1600 | 445.0800 | 2781.78000 2014-05-17 16:59:00 | . | . | . | . | . | . | . 2014-05-17 17:00:00 | . | . | . | . | . | . | . 2014-05-17 17:01:00 | 2781.50000 | 2781.93000 | 2781.50000 | 2781.88000 | 19.5380 | 54351.8300 | 2781.84999 2014-05-17 17:02:00 | 2781.50000 | 2781.50000 | 2781.50000 | 2781.50000 | 0.2290 | 636.9600 | 2781.50000 2014-05-17 17:03:00 | 2781.50000 | 2781.50000 | 2781.50000 | 2781.50000 | 0.2000 | 556.3000 | 2781.50000 2014-05-17 17:04:00 | 2781.50000 | 2781.50000 | 2781.50000 | 2781.50000 | 0.4000 | 1112.6000 | 2781.50000 2014-05-17 17:05:00 | 2781.50000 | 2781.50000 | 2781.50000 | 2781.50000 | 0.0730 | 203.0500 | 2781.50000 2014-05-17 17:06:00 | 2781.02000 | 2781.02000 | 2781.02000 | 2781.02000 | 0.2200 | 611.8200 | 2781.02000 2014-05-17 17:07:00 | 2781.24000 | 2781.24000 | 2781.02000 | 2781.20000 | 11.3340 | 31520.9000 | 2781.09002 2014-05-17 17:08:00 | 2781.00000 | 2781.00000 | 2780.23000 | 2780.25000 | 9.2020 | 25584.2100 | 2780.29001 2014-05-17 17:09:00 | . | . | . | . | . | . | . 2014-05-17 17:10:00 | 2781.00000 | 2781.00000 | 2780.99999 | 2781.00000 | 4.6750 | 13001.1800 | 2780.99999 2014-05-17 17:11:00 | 2780.52000 | 2780.52000 | 2780.52000 | 2780.52000 | 1.0140 | 2819.4500 | 2780.52000 2014-05-17 17:12:00 | 2780.52000 | 2780.52000 | 2780.52000 | 2780.52000 | 0.0010 | 2.7800 | 2780.52000 2014-05-17 17:13:00 | 2780.00000 | 2780.00000 | 2779.50000 | 2779.50000 | 0.0300 | 83.3900 | 2779.67000 2014-05-17 17:14:00 | . | . | . | . | . | . | . 2014-05-17 17:15:00 | 2779.60000 | 2780.09000 | 2779.19000 | 2779.39000 | 10.7340 | 29834.8300 | 2779.47002 2014-05-17 17:16:00 | . | . | . | . | . | . | . 2014-05-17 17:17:00 | 2779.30000 | 2779.30000 | 2779.14000 | 2779.25000 | 38.5401 | 107110.1600 | 2779.19000 2014-05-17 17:18:00 | 2780.18000 | 2780.18000 | 2778.42000 | 2778.42000 | 1.9760 | 5491.3900 | 2779.05000 2014-05-17 17:19:00 | 2778.47000 | 2779.34000 | 2778.47000 | 2778.59000 | 8.2190 | 22839.6600 | 2778.89000 2014-05-17 17:20:00 | . | . | . | . | . | . | . 2014-05-17 17:21:00 | . | . | . | . | . | . | . 2014-05-17 17:22:00 | 2779.33000 | 2779.33000 | 2779.33000 | 2779.33000 | 0.3000 | 833.8000 | 2779.33000 2014-05-17 17:23:00 | 2779.33000 | 2779.33000 | 2779.33000 | 2779.33000 | 0.7000 | 1945.5300 | 2779.33000 2014-05-17 17:24:00 | 2779.33000 | 2779.33000 | 2779.33000 | 2779.33000 | 0.2000 | 555.8700 | 2779.33000 2014-05-17 17:25:00 | 2779.33000 | 2779.33000 | 2779.33000 | 2779.33000 | 0.2000 | 555.8700 | 2779.33000 2014-05-17 17:26:00 | 2779.33000 | 2779.34000 | 2779.33000 | 2779.34000 | 0.2000 | 555.8700 | 2779.33000 2014-05-17 17:27:00 | . | . | . | . | . | . | . 2014-05-17 17:28:00 | 2778.59000 | 2778.61000 | 2778.12000 | 2778.12000 | 8.4690 | 23530.5700 | 2778.44000 2014-05-17 17:29:00 | 2778.15000 | 2778.15000 | 2777.00000 | 2777.33000 | 32.4030 | 89996.6300 | 2777.42003 2014-05-17 17:30:00 | 2777.31000 | 2778.37000 | 2777.00000 | 2778.37000 | 5.6980 | 15823.8100 | 2777.08000 2014-05-17 17:31:00 | 2777.52000 | 2778.09000 | 2776.00000 | 2776.00000 | 11.3970 | 31648.9200 | 2776.94999 2014-05-17 17:32:00 | 2777.27000 | 2777.27000 | 2776.78000 | 2776.78000 | 0.1470 | 408.2300 | 2777.10000 2014-05-17 17:33:00 | 2776.49000 | 2777.86000 | 2775.64000 | 2776.64000 | 34.2411 | 95065.4900 | 2776.36001 2014-05-17 17:34:00 | . | . | . | . | . | . | . 2014-05-17 17:35:00 | . | . | . | . | . | . | . 2014-05-17 17:36:00 | . | . | . | . | . | . | . 2014-05-17 17:37:00 | 2777.54000 | 2777.54000 | 2776.58000 | 2776.58000 | 14.4500 | 40127.7700 | 2777.01000 2014-05-17 17:38:00 | . | . | . | . | . | . | . 2014-05-17 17:39:00 | 2777.89000 | 2777.96000 | 2777.56000 | 2777.56000 | 10.8900 | 30249.3400 | 2777.72000 2014-05-17 17:40:00 | 2778.00000 | 2778.71000 | 2778.00000 | 2778.60000 | 1.1230 | 3120.1800 | 2778.43000 2014-05-17 17:41:00 | . | . | . | . | . | . | . 2014-05-17 17:42:00 | . | . | . | . | . | . | . 2014-05-17 17:43:00 | . | . | . | . | . | . | . 2014-05-17 17:44:00 | . | . | . | . | . | . | . 2014-05-17 17:45:00 | . | . | . | . | . | . | . 2014-05-17 17:46:00 | . | . | . | . | . | . | . 2014-05-17 17:47:00 | . | . | . | . | . | . | . 2014-05-17 17:48:00 | 2778.48000 | 2778.48000 | 2778.16000 | 2778.16000 | 0.6330 | 1758.6300 | 2778.25000 2014-05-17 17:49:00 | . | . | . | . | . | . | . 2014-05-17 17:50:00 | . | . | . | . | . | . | . 2014-05-17 17:51:00 | 2778.16000 | 2778.16000 | 2777.06000 | 2777.06000 | 0.0880 | 244.4500 | 2777.79000 2014-05-17 17:52:00 | 2777.74000 | 2777.74000 | 2777.74000 | 2777.74000 | 14.8000 | 41110.5500 | 2777.74000 2014-05-17 17:53:00 | 2778.44000 | 2778.53000 | 2777.24000 | 2778.31000 | 10.3300 | 28696.1500 | 2777.94000 2014-05-17 17:54:00 | . | . | . | . | . | . | . 2014-05-17 17:55:00 | 2778.46000 | 2778.46000 | 2777.43000 | 2777.43000 | 11.2330 | 31206.8100 | 2778.14001 2014-05-17 17:56:00 | 2777.43000 | 2778.57000 | 2777.43000 | 2778.23000 | 17.8970 | 49712.2400 | 2777.68998 2014-05-17 17:57:00 | 2778.16000 | 2778.16000 | 2777.47000 | 2777.47000 | 0.7390 | 2052.6300 | 2777.58000 2014-05-17 17:58:00 | 2777.47000 | 2778.36000 | 2777.47000 | 2777.87000 | 14.2630 | 39620.7900 | 2777.87002 2014-05-17 17:59:00 | 2778.19000 | 2778.20000 | 2777.31000 | 2777.31000 | 8.3110 | 23088.2500 | 2778.04000 2014-05-17 18:00:00 | 2777.23000 | 2778.43000 | 2777.23000 | 2777.30000 | 5.8230 | 16172.3000 | 2777.31001 2014-05-17 18:01:00 | . | . | . | . | . | . | . 2014-05-17 18:02:00 | 2777.31000 | 2778.30000 | 2777.00000 | 2777.00000 | 37.5140 | 104190.2300 | 2777.37005 2014-05-17 18:03:00 | 2776.80000 | 2776.80000 | 2775.60000 | 2776.54000 | 6.3010 | 17489.7800 | 2775.72000 2014-05-17 18:04:00 | 2776.36000 | 2776.36000 | 2776.18000 | 2776.18000 | 0.2400 | 666.3100 | 2776.29000 2014-05-17 18:05:00 | 2776.92000 | 2776.92000 | 2775.75000 | 2776.92000 | 9.0660 | 25165.3600 | 2775.78999 2014-05-17 18:06:00 | 2776.42000 | 2776.55000 | 2776.42000 | 2776.55000 | 0.8570 | 2379.4200 | 2776.46000 2014-05-17 18:07:00 | 2776.55000 | 2776.55000 | 2776.28000 | 2776.35000 | 3.8740 | 10755.8900 | 2776.43001 2014-05-17 18:08:00 | 2776.69000 | 2776.69000 | 2776.37000 | 2776.43000 | 8.9900 | 24962.1700 | 2776.66000 2014-05-17 18:09:00 | 2776.43000 | 2776.43000 | 2776.43000 | 2776.43000 | 0.1600 | 444.2300 | 2776.43000 2014-05-17 18:10:00 | . | . | . | . | . | . | . 2014-05-17 18:11:00 | 2776.55000 | 2776.55000 | 2776.53000 | 2776.55000 | 1.6380 | 4547.9900 | 2776.55000 2014-05-17 18:12:00 | 2777.01000 | 2777.03000 | 2776.96000 | 2776.96000 | 4.7860 | 13290.8300 | 2777.01999 2014-05-17 18:13:00 | 2777.00000 | 2777.03000 | 2776.90000 | 2776.90000 | 0.0300 | 83.3100 | 2776.98000 2014-05-17 18:14:00 | . | . | . | . | . | . | . 2014-05-17 18:15:00 | 2776.65000 | 2776.69000 | 2776.65000 | 2776.69000 | 0.9510 | 2640.6100 | 2776.67000 2014-05-17 18:16:00 | 2776.90000 | 2776.90000 | 2776.84000 | 2776.84000 | 0.0300 | 83.3100 | 2776.86000 2014-05-17 18:17:00 | 2776.86000 | 2780.00000 | 2776.86000 | 2778.87000 | 18.4970 | 51413.8100 | 2779.57998 2014-05-17 18:18:00 | 2777.52000 | 2779.00000 | 2776.50000 | 2778.47000 | 34.3600 | 95447.3300 | 2777.86000 2014-05-17 18:19:00 | 2776.97000 | 2777.01000 | 2776.97000 | 2777.01000 | 0.2390 | 663.7000 | 2776.97000 2014-05-17 18:20:00 | 2777.64000 | 2778.36000 | 2777.12000 | 2777.25000 | 4.6460 | 12905.8700 | 2777.83999 2014-05-17 18:21:00 | 2777.30000 | 2778.43000 | 2777.30000 | 2778.43000 | 0.5010 | 1391.9600 | 2778.37000 2014-05-17 18:22:00 | 2778.43000 | 2778.43000 | 2777.45000 | 2777.92000 | 0.7120 | 1977.8500 | 2777.88000 2014-05-17 18:23:00 | 2778.37000 | 2778.37000 | 2777.64000 | 2777.64000 | 0.0910 | 252.8200 | 2778.21000 2014-05-17 18:24:00 | 2778.37000 | 2778.39000 | 2778.37000 | 2778.39000 | 0.3460 | 961.3200 | 2778.38000 2014-05-17 18:25:00 | 2777.79000 | 2777.79000 | 2777.79000 | 2777.79000 | 0.0200 | 55.5600 | 2777.79000 2014-05-17 18:26:00 | 2777.79000 | 2777.79000 | 2777.78000 | 2777.78000 | 0.0200 | 55.5600 | 2777.79000 2014-05-17 18:27:00 | 2777.78000 | 2777.78000 | 2777.78000 | 2777.78000 | 0.0200 | 55.5600 | 2777.78000 2014-05-17 18:28:00 | 2778.38000 | 2778.40000 | 2778.38000 | 2778.40000 | 1.0000 | 2778.3900 | 2778.39000 2014-05-17 18:29:00 | 2779.00000 | 2779.00000 | 2778.03000 | 2778.12000 | 1.4700 | 4083.8800 | 2778.15000 2014-05-17 18:30:00 | 2779.35000 | 2780.00000 | 2777.82000 | 2778.15000 | 35.5951 | 98945.0100 | 2779.73994 2014-05-17 18:31:00 | 2777.97000 | 2777.97000 | 2777.97000 | 2777.97000 | 0.0200 | 55.5600 | 2777.97000 2014-05-17 18:32:00 | 2778.05000 | 2779.23000 | 2778.00000 | 2778.00000 | 17.4430 | 48463.3700 | 2778.39002 2014-05-17 18:33:00 | 2779.18000 | 2780.00000 | 2778.00000 | 2780.00000 | 17.1310 | 47616.4900 | 2779.55001 2014-05-17 18:34:00 | 2779.25000 | 2780.50000 | 2778.29000 | 2778.29000 | 31.5950 | 87809.3200 | 2779.21994 2014-05-17 18:35:00 | 2778.90000 | 2778.90000 | 2777.70000 | 2777.90000 | 2.1670 | 6019.6400 | 2777.87000 2014-05-17 18:36:00 | 2777.98000 | 2777.98000 | 2777.98000 | 2777.98000 | 17.1800 | 47725.7000 | 2777.98000 2014-05-17 18:37:00 | 2778.87000 | 2780.00000 | 2777.70000 | 2777.73000 | 21.7730 | 60513.0900 | 2779.27002 2014-05-17 18:38:00 | 2777.63000 | 2777.63000 | 2777.48000 | 2777.48000 | 2.0800 | 5777.1600 | 2777.48000 2014-05-17 18:39:00 | 2777.48000 | 2777.48000 | 2776.65000 | 2776.65000 | 4.2610 | 11833.4800 | 2777.16000 2014-05-17 18:40:00 | . | . | . | . | . | . | . 2014-05-17 18:41:00 | 2776.65000 | 2776.65000 | 2776.65000 | 2776.65000 | 1.5520 | 4309.3600 | 2776.65000 2014-05-17 18:42:00 | 2776.50000 | 2776.50000 | 2776.08000 | 2776.38000 | 12.7640 | 35438.3600 | 2776.43002 2014-05-17 18:43:00 | 2776.35000 | 2781.90000 | 2775.07000 | 2779.89000 | 20.8770 | 58025.3100 | 2779.38998 2014-05-17 18:44:00 | 2779.99000 | 2781.32000 | 2778.00000 | 2778.00000 | 3.6460 | 10136.6100 | 2780.19999 2014-05-17 18:45:00 | 2777.76000 | 2779.69000 | 2777.76000 | 2778.94000 | 2.7500 | 7643.1500 | 2779.33000 2014-05-17 18:46:00 | 2779.53000 | 2779.53000 | 2779.29000 | 2779.29000 | 6.1150 | 16995.8300 | 2779.36999 2014-05-17 18:47:00 | 2779.29000 | 2779.31000 | 2779.26000 | 2779.28000 | 5.7440 | 15964.2300 | 2779.29001 2014-05-17 18:48:00 | 2778.46000 | 2779.26000 | 2778.12000 | 2779.26000 | 6.7930 | 18874.6900 | 2778.55001 2014-05-17 18:49:00 | 2779.26000 | 2779.26000 | 2779.26000 | 2779.26000 | 0.2420 | 672.5800 | 2779.26000 2014-05-17 18:50:00 | . | . | . | . | . | . | . 2014-05-17 18:51:00 | . | . | . | . | . | . | . 2014-05-17 18:52:00 | 2779.23000 | 2779.26000 | 2778.20000 | 2778.60000 | 38.3140 | 106478.0400 | 2779.09006 2014-05-17 18:53:00 | 2779.16000 | 2779.16000 | 2778.13000 | 2778.13000 | 1.5920 | 4423.8700 | 2778.81000 2014-05-17 18:54:00 | 2779.16000 | 2779.16000 | 2779.16000 | 2779.16000 | 0.7830 | 2176.0800 | 2779.16000 2014-05-17 18:55:00 | 2778.69000 | 2778.69000 | 2778.21000 | 2778.21000 | 12.0590 | 33502.4600 | 2778.21000 2014-05-17 18:56:00 | 2779.16000 | 2779.16000 | 2779.16000 | 2779.16000 | 0.0100 | 27.7900 | 2779.16000 2014-05-17 18:57:00 | 2778.56000 | 2778.56000 | 2778.56000 | 2778.56000 | 6.0000 | 16671.3600 | 2778.56000 2014-05-17 18:58:00 | 2778.11000 | 2779.08000 | 2777.84000 | 2777.96000 | 7.9960 | 22217.9000 | 2778.62999 2014-05-17 18:59:00 | 2778.84000 | 2778.84000 | 2778.84000 | 2778.84000 | 16.9000 | 46962.4000 | 2778.84000 2014-05-17 19:00:00 | 2778.14000 | 2778.14000 | 2778.14000 | 2778.14000 | 1.7100 | 4750.6200 | 2778.14000 2014-05-17 19:01:00 | 2777.84000 | 2778.71000 | 2777.84000 | 2778.71000 | 0.0900 | 250.0400 | 2778.22000 2014-05-17 19:02:00 | . | . | . | . | . | . | . 2014-05-17 19:03:00 | 2778.66000 | 2779.99000 | 2778.66000 | 2779.99000 | 0.8730 | 2426.4900 | 2779.48000 2014-05-17 19:04:00 | 2779.59000 | 2779.59000 | 2778.40000 | 2778.40000 | 2.2320 | 6201.9000 | 2778.63000 2014-05-17 19:05:00 | 2778.95000 | 2778.95000 | 2778.95000 | 2778.95000 | 1.8380 | 5107.7100 | 2778.95000 2014-05-17 19:06:00 | . | . | . | . | . | . | . 2014-05-17 19:07:00 | . | . | . | . | . | . | . 2014-05-17 19:08:00 | 2778.60000 | 2778.60000 | 2778.60000 | 2778.60000 | 0.2330 | 647.4100 | 2778.60000 2014-05-17 19:09:00 | 2778.25000 | 2778.25000 | 2778.25000 | 2778.25000 | 0.7170 | 1992.0100 | 2778.25000 2014-05-17 19:10:00 | 2778.60000 | 2778.60000 | 2778.60000 | 2778.60000 | 0.1000 | 277.8600 | 2778.60000 2014-05-17 19:11:00 | . | . | . | . | . | . | . 2014-05-17 19:12:00 | . | . | . | . | . | . | . 2014-05-17 19:13:00 | . | . | . | . | . | . | . 2014-05-17 19:14:00 | . | . | . | . | . | . | . 2014-05-17 19:15:00 | . | . | . | . | . | . | . 2014-05-17 19:16:00 | 2778.60000 | 2778.65000 | 2778.60000 | 2778.65000 | 1.3640 | 3790.0300 | 2778.62000 2014-05-17 19:17:00 | 2778.65000 | 2778.65000 | 2778.65000 | 2778.65000 | 0.1880 | 522.3900 | 2778.65000 2014-05-17 19:18:00 | . | . | . | . | . | . | . 2014-05-17 19:19:00 | . | . | . | . | . | . | . 2014-05-17 19:20:00 | 2778.77000 | 2778.77000 | 2778.77000 | 2778.77000 | 0.9200 | 2556.4700 | 2778.77000 2014-05-17 19:21:00 | . | . | . | . | . | . | . 2014-05-17 19:22:00 | . | . | . | . | . | . | . 2014-05-17 19:23:00 | . | . | . | . | . | . | . 2014-05-17 19:24:00 | . | . | . | . | . | . | . 2014-05-17 19:25:00 | . | . | . | . | . | . | . 2014-05-17 19:26:00 | . | . | . | . | . | . | . 2014-05-17 19:27:00 | . | . | . | . | . | . | . 2014-05-17 19:28:00 | . | . | . | . | . | . | . 2014-05-17 19:29:00 | . | . | . | . | . | . | . 2014-05-17 19:30:00 | 2778.89000 | 2779.84000 | 2778.89000 | 2779.84000 | 1.6040 | 4458.5100 | 2779.62000 2014-05-17 19:31:00 | 2779.65000 | 2779.65000 | 2778.89000 | 2779.64000 | 7.3010 | 20291.8400 | 2779.32000 2014-05-17 19:32:00 | 2779.41000 | 2779.41000 | 2779.41000 | 2779.41000 | 0.0710 | 197.3400 | 2779.41000 2014-05-17 19:33:00 | . | . | . | . | . | . | . 2014-05-17 19:34:00 | . | . | . | . | . | . | . 2014-05-17 19:35:00 | 2779.94000 | 2779.94000 | 2779.94000 | 2779.94000 | 6.1200 | 17013.2300 | 2779.94000 2014-05-17 19:36:00 | 2779.87000 | 2779.87000 | 2779.87000 | 2779.87000 | 19.0000 | 52817.5300 | 2779.87000 2014-05-17 19:37:00 | . | . | . | . | . | . | . 2014-05-17 19:38:00 | . | . | . | . | . | . | . 2014-05-17 19:39:00 | 2778.98000 | 2778.98000 | 2778.98000 | 2778.98000 | 0.7260 | 2017.5400 | 2778.98000 2014-05-17 19:40:00 | 2779.02000 | 2779.04000 | 2779.02000 | 2779.04000 | 0.3000 | 833.7100 | 2779.03000 2014-05-17 19:41:00 | . | . | . | . | . | . | . 2014-05-17 19:42:00 | . | . | . | . | . | . | . 2014-05-17 19:43:00 | 2779.52000 | 2779.52000 | 2779.52000 | 2779.52000 | 0.0130 | 36.1300 | 2779.52000 2014-05-17 19:44:00 | . | . | . | . | . | . | . 2014-05-17 19:45:00 | . | . | . | . | . | . | . 2014-05-17 19:46:00 | . | . | . | . | . | . | . 2014-05-17 19:47:00 | . | . | . | . | . | . | . 2014-05-17 19:48:00 | . | . | . | . | . | . | . 2014-05-17 19:49:00 | . | . | . | . | . | . | . 2014-05-17 19:50:00 | . | . | . | . | . | . | . 2014-05-17 19:51:00 | . | . | . | . | . | . | . 2014-05-17 19:52:00 | . | . | . | . | . | . | . 2014-05-17 19:53:00 | . | . | . | . | . | . | . 2014-05-17 19:54:00 | . | . | . | . | . | . | . 2014-05-17 19:55:00 | . | . | . | . | . | . | . 2014-05-17 19:56:00 | 2779.52000 | 2780.00000 | 2779.52000 | 2780.00000 | 0.4190 | 1164.6200 | 2779.53000 2014-05-17 19:57:00 | . | . | . | . | . | . | . 2014-05-17 19:58:00 | 2779.04000 | 2779.04000 | 2779.04000 | 2779.04000 | 0.0380 | 105.6000 | 2779.04000 2014-05-17 19:59:00 | 2779.04000 | 2779.04000 | 2779.00000 | 2779.00000 | 8.5000 | 23621.5700 | 2779.01000 2014-05-17 20:00:00 | . | . | . | . | . | . | . 2014-05-17 20:01:00 | . | . | . | . | . | . | . 2014-05-17 20:02:00 | . | . | . | . | . | . | . 2014-05-17 20:03:00 | . | . | . | . | . | . | . 2014-05-17 20:04:00 | 2780.00000 | 2780.11000 | 2780.00000 | 2780.05000 | 13.8760 | 38575.9700 | 2780.04998 2014-05-17 20:05:00 | 2780.49000 | 2781.96000 | 2780.26000 | 2781.60000 | 10.1000 | 28093.4900 | 2781.53000 2014-05-17 20:06:00 | 2781.24000 | 2781.24000 | 2781.24000 | 2781.24000 | 0.9500 | 2642.1800 | 2781.24000 2014-05-17 20:07:00 | 2780.87000 | 2781.21000 | 2780.40000 | 2780.40000 | 13.0770 | 36365.5200 | 2780.87999 2014-05-17 20:08:00 | 2781.49000 | 2781.49000 | 2781.49000 | 2781.49000 | 1.1700 | 3254.3400 | 2781.49000 2014-05-17 20:09:00 | . | . | . | . | . | . | . 2014-05-17 20:10:00 | 2781.31000 | 2781.33000 | 2781.31000 | 2781.33000 | 1.6250 | 4519.6300 | 2781.31000 2014-05-17 20:11:00 | 2781.33000 | 2781.35000 | 2781.33000 | 2781.35000 | 0.7100 | 1974.7500 | 2781.34000 2014-05-17 20:12:00 | 2781.84000 | 2782.23000 | 2781.84000 | 2782.23000 | 4.8200 | 13409.1300 | 2781.98000 2014-05-17 20:13:00 | 2782.24000 | 2782.56000 | 2781.46000 | 2782.56000 | 11.4520 | 31862.4700 | 2782.26001 2014-05-17 20:14:00 | . | . | . | . | . | . | . 2014-05-17 20:15:00 | 2781.14000 | 2782.46000 | 2781.07000 | 2781.31000 | 6.2500 | 17386.3800 | 2781.82000 2014-05-17 20:16:00 | 2782.00000 | 2783.00000 | 2782.00000 | 2782.74000 | 25.7400 | 71629.5600 | 2782.81000 2014-05-17 20:17:00 | . | . | . | . | . | . | . 2014-05-17 20:18:00 | . | . | . | . | . | . | . 2014-05-17 20:19:00 | 2782.87000 | 2782.87000 | 2782.52000 | 2782.73000 | 11.1000 | 30889.1900 | 2782.81000 2014-05-17 20:20:00 | . | . | . | . | . | . | . 2014-05-17 20:21:00 | 2782.23000 | 2783.25000 | 2782.23000 | 2783.25000 | 3.0340 | 8442.3400 | 2782.58000 2014-05-17 20:22:00 | 2783.26000 | 2784.00000 | 2783.26000 | 2784.00000 | 12.7180 | 35399.0500 | 2783.37999 2014-05-17 20:23:00 | 2783.53000 | 2783.61000 | 2783.53000 | 2783.61000 | 1.0900 | 3034.0900 | 2783.57000 2014-05-17 20:24:00 | 2783.61000 | 2784.08000 | 2783.61000 | 2784.08000 | 9.5280 | 26525.7700 | 2783.97999 2014-05-17 20:25:00 | 2784.08000 | 2784.08000 | 2784.08000 | 2784.08000 | 1.9380 | 5395.5500 | 2784.08000 2014-05-17 20:26:00 | 2784.28000 | 2784.30000 | 2784.28000 | 2784.30000 | 1.0000 | 2784.3000 | 2784.30000 2014-05-17 20:27:00 | 2784.26000 | 2784.50000 | 2783.29000 | 2783.50000 | 5.9710 | 16625.1300 | 2784.31000 2014-05-17 20:28:00 | . | . | . | . | . | . | . 2014-05-17 20:29:00 | . | . | . | . | . | . | . 2014-05-17 20:30:00 | 2783.59000 | 2783.59000 | 2783.49000 | 2783.51000 | 5.0810 | 14143.2100 | 2783.55000 2014-05-17 20:31:00 | . | . | . | . | . | . | . 2014-05-17 20:32:00 | 2783.30000 | 2783.30000 | 2783.30000 | 2783.30000 | 0.2000 | 556.6600 | 2783.30000 2014-05-17 20:33:00 | 2783.30000 | 2783.30000 | 2783.30000 | 2783.30000 | 0.2500 | 695.8300 | 2783.30000 2014-05-17 20:34:00 | 2783.30000 | 2783.30000 | 2783.26000 | 2783.26000 | 1.1500 | 3200.7700 | 2783.28000 2014-05-17 20:35:00 | 2783.26000 | 2783.26000 | 2783.02000 | 2783.02000 | 0.5100 | 1419.3500 | 2783.04000 2014-05-17 20:36:00 | 2783.02000 | 2783.02000 | 2783.00000 | 2783.00000 | 0.5010 | 1394.2900 | 2783.02000 2014-05-17 20:37:00 | . | . | . | . | . | . | . 2014-05-17 20:38:00 | . | . | . | . | . | . | . 2014-05-17 20:39:00 | . | . | . | . | . | . | . 2014-05-17 20:40:00 | . | . | . | . | . | . | . 2014-05-17 20:41:00 | 2783.02000 | 2783.02000 | 2780.00000 | 2781.03000 | 51.9340 | 144453.9400 | 2781.49007 2014-05-17 20:42:00 | . | . | . | . | . | . | . 2014-05-17 20:43:00 | . | . | . | . | . | . | . 2014-05-17 20:44:00 | 2781.77000 | 2782.33000 | 2781.77000 | 2781.86000 | 3.9210 | 10908.8000 | 2782.15000 2014-05-17 20:45:00 | . | . | . | . | . | . | . 2014-05-17 20:46:00 | 2781.98000 | 2781.98000 | 2781.88000 | 2781.88000 | 10.7400 | 29877.9600 | 2781.93000 2014-05-17 20:47:00 | . | . | . | . | . | . | . 2014-05-17 20:48:00 | . | . | . | . | . | . | . 2014-05-17 20:49:00 | 2782.94000 | 2782.94000 | 2781.99000 | 2782.91000 | 6.3480 | 17664.2300 | 2782.65000 2014-05-17 20:50:00 | 2782.24000 | 2782.91000 | 2781.49000 | 2782.36000 | 15.3620 | 42741.6900 | 2782.30001 2014-05-17 20:51:00 | . | . | . | . | . | . | . 2014-05-17 20:52:00 | 2782.68000 | 2782.89000 | 2781.56000 | 2782.89000 | 4.2290 | 11767.5900 | 2782.59000 2014-05-17 20:53:00 | . | . | . | . | . | . | . 2014-05-17 20:54:00 | 2782.74000 | 2782.74000 | 2782.70000 | 2782.70000 | 14.7090 | 40931.2500 | 2782.73999 2014-05-17 20:55:00 | 2781.85000 | 2781.85000 | 2781.84998 | 2781.85000 | 9.2250 | 25662.5700 | 2781.84998 2014-05-17 20:56:00 | . | . | . | . | . | . | . 2014-05-17 20:57:00 | 2782.60000 | 2782.79000 | 2781.88000 | 2782.34000 | 5.3460 | 14874.0900 | 2782.27999 2014-05-17 20:58:00 | 2782.12000 | 2782.93000 | 2781.59000 | 2781.97000 | 14.4550 | 40216.0300 | 2782.14997 2014-05-17 20:59:00 | . | . | . | . | . | . | . 2014-05-17 21:00:00 | . | . | . | . | . | . | . 2014-05-17 21:01:00 | 2782.16000 | 2782.16000 | 2782.15999 | 2782.16000 | 6.6460 | 18490.2400 | 2782.15999 2014-05-17 21:02:00 | 2782.72000 | 2782.77000 | 2781.53000 | 2782.08000 | 11.3210 | 31497.2100 | 2782.19000 2014-05-17 21:03:00 | 2781.74000 | 2781.74000 | 2781.74000 | 2781.74000 | 0.2810 | 781.6700 | 2781.74000 2014-05-17 21:04:00 | 2782.54000 | 2782.54000 | 2782.54000 | 2782.54000 | 7.7800 | 21648.1600 | 2782.54000 2014-05-17 21:05:00 | 2781.92000 | 2781.92001 | 2781.92000 | 2781.92000 | 16.3110 | 45375.9000 | 2781.92001 2014-05-17 21:06:00 | . | . | . | . | . | . | . 2014-05-17 21:07:00 | 2782.94000 | 2784.00000 | 2782.29000 | 2782.32000 | 5.3850 | 14986.5300 | 2783.00999 2014-05-17 21:08:00 | 2782.04000 | 2783.56000 | 2781.26000 | 2781.47000 | 13.1080 | 36467.1800 | 2782.05999 2014-05-17 21:09:00 | . | . | . | . | . | . | . 2014-05-17 21:10:00 | 2782.25000 | 2782.58000 | 2782.17000 | 2782.25000 | 2.2790 | 6340.7400 | 2782.25000 2014-05-17 21:11:00 | . | . | . | . | . | . | . 2014-05-17 21:12:00 | 2782.79000 | 2782.83000 | 2782.01000 | 2782.01000 | 4.3080 | 11988.1800 | 2782.77000 2014-05-17 21:13:00 | . | . | . | . | . | . | . 2014-05-17 21:14:00 | 2783.03000 | 2783.03000 | 2782.35000 | 2782.35000 | 1.2990 | 3614.2900 | 2782.36000 2014-05-17 21:15:00 | 2781.73000 | 2783.16000 | 2781.73000 | 2782.39000 | 19.5110 | 54283.1900 | 2782.18001 2014-05-17 21:16:00 | 2782.24000 | 2782.86000 | 2781.99000 | 2782.33000 | 5.4400 | 15136.4000 | 2782.43000 2014-05-17 21:17:00 | 2782.50000 | 2782.99000 | 2782.00000 | 2782.30000 | 21.6110 | 60129.1000 | 2782.34001 2014-05-17 21:18:00 | 2782.09000 | 2783.14000 | 2782.09000 | 2782.15000 | 0.0690 | 191.9800 | 2782.25000 2014-05-17 21:19:00 | 2781.68000 | 2781.68000 | 2780.01000 | 2780.01000 | 2.5770 | 7167.0000 | 2781.14000 2014-05-17 21:20:00 | 2782.00000 | 2782.00000 | 2782.00000 | 2782.00000 | 0.0970 | 269.8500 | 2782.00000 2014-05-17 21:21:00 | . | . | . | . | . | . | . 2014-05-17 21:22:00 | . | . | . | . | . | . | . 2014-05-17 21:23:00 | . | . | . | . | . | . | . 2014-05-17 21:24:00 | . | . | . | . | . | . | . 2014-05-17 21:25:00 | . | . | . | . | . | . | . 2014-05-17 21:26:00 | . | . | . | . | . | . | . 2014-05-17 21:27:00 | . | . | . | . | . | . | . 2014-05-17 21:28:00 | . | . | . | . | . | . | . 2014-05-17 21:29:00 | . | . | . | . | . | . | . 2014-05-17 21:30:00 | 2781.94000 | 2781.94000 | 2781.94000 | 2781.94000 | 0.0400 | 111.2800 | 2781.94000 2014-05-17 21:31:00 | . | . | . | . | . | . | . 2014-05-17 21:32:00 | 2781.91000 | 2782.33000 | 2781.09000 | 2782.33000 | 3.4280 | 9535.8500 | 2781.75000 2014-05-17 21:33:00 | 2782.19000 | 2782.19000 | 2781.33000 | 2781.85000 | 5.0900 | 14159.6100 | 2781.85000 2014-05-17 21:34:00 | . | . | . | . | . | . | . 2014-05-17 21:35:00 | 2781.35000 | 2781.35001 | 2781.35000 | 2781.35000 | 8.3920 | 23341.0900 | 2781.35001 2014-05-17 21:36:00 | 2781.01000 | 2782.41000 | 2781.01000 | 2781.10000 | 6.0030 | 16699.2400 | 2781.82001 2014-05-17 21:37:00 | . | . | . | . | . | . | . 2014-05-17 21:38:00 | 2781.15000 | 2782.12000 | 2781.02000 | 2781.75000 | 2.5660 | 7136.8500 | 2781.31000 2014-05-17 21:39:00 | 2781.95000 | 2781.95000 | 2781.33000 | 2781.33000 | 2.1630 | 6016.3000 | 2781.46000 2014-05-17 21:40:00 | 2781.72000 | 2782.43000 | 2781.04000 | 2781.04000 | 4.6710 | 12992.8800 | 2781.61000 2014-05-17 21:41:00 | 2781.15000 | 2782.41000 | 2781.05000 | 2782.41000 | 16.3700 | 45529.8400 | 2781.30000 2014-05-17 21:42:00 | 2781.66000 | 2781.66000 | 2781.66000 | 2781.66000 | 12.4600 | 34659.4800 | 2781.66000 2014-05-17 21:43:00 | . | . | . | . | . | . | . 2014-05-17 21:44:00 | 2781.88000 | 2782.47000 | 2781.88000 | 2782.47000 | 4.3710 | 12161.2400 | 2782.26000 2014-05-17 21:45:00 | . | . | . | . | . | . | . 2014-05-17 21:46:00 | . | . | . | . | . | . | . 2014-05-17 21:47:00 | . | . | . | . | . | . | . 2014-05-17 21:48:00 | 2781.98000 | 2782.00000 | 2781.98000 | 2782.00000 | 2.3300 | 6482.0500 | 2781.99000 2014-05-17 21:49:00 | . | . | . | . | . | . | . 2014-05-17 21:50:00 | 2782.00000 | 2782.00000 | 2782.00000 | 2782.00000 | 0.3340 | 929.1900 | 2782.00000 2014-05-17 21:51:00 | . | . | . | . | . | . | . 2014-05-17 21:52:00 | . | . | . | . | . | . | . 2014-05-17 21:53:00 | . | . | . | . | . | . | . 2014-05-17 21:54:00 | 2781.00000 | 2781.00000 | 2781.00000 | 2781.00000 | 0.0300 | 83.4300 | 2781.00000 2014-05-17 21:55:00 | . | . | . | . | . | . | . 2014-05-17 21:56:00 | . | . | . | . | . | . | . 2014-05-17 21:57:00 | . | . | . | . | . | . | . 2014-05-17 21:58:00 | 2781.00000 | 2781.00000 | 2781.00000 | 2781.00000 | 1.5000 | 4171.5000 | 2781.00000 2014-05-17 21:59:00 | 2782.00000 | 2782.00000 | 2782.00000 | 2782.00000 | 0.0150 | 41.7300 | 2782.00000 2014-05-17 22:00:00 | . | . | . | . | . | . | . 2014-05-17 22:01:00 | . | . | . | . | . | . | . 2014-05-17 22:02:00 | . | . | . | . | . | . | . 2014-05-17 22:03:00 | . | . | . | . | . | . | . 2014-05-17 22:04:00 | . | . | . | . | . | . | . 2014-05-17 22:05:00 | . | . | . | . | . | . | . 2014-05-17 22:06:00 | 2781.23000 | 2781.85000 | 2777.74000 | 2778.44000 | 12.3940 | 34457.8900 | 2780.21002 2014-05-17 22:07:00 | 2781.67000 | 2781.67000 | 2779.15000 | 2781.36000 | 1.1450 | 3183.6400 | 2780.47000 2014-05-17 22:08:00 | 2779.88000 | 2781.39000 | 2779.60000 | 2780.76000 | 16.5860 | 46119.3300 | 2780.61998 2014-05-17 22:09:00 | 2780.73000 | 2780.73000 | 2778.92000 | 2779.82000 | 8.8580 | 24623.8700 | 2779.84999 2014-05-17 22:10:00 | 2780.54000 | 2780.62000 | 2780.54000 | 2780.59000 | 0.9250 | 2572.0300 | 2780.58000 2014-05-17 22:11:00 | 2780.59000 | 2780.61000 | 2779.42000 | 2779.59000 | 9.2070 | 25597.1800 | 2780.18999 2014-05-17 22:12:00 | 2778.99000 | 2780.38000 | 2777.84000 | 2778.72000 | 14.7380 | 40954.8500 | 2778.85999 2014-05-17 22:13:00 | 2778.72000 | 2778.72000 | 2778.68000 | 2778.68000 | 0.3500 | 972.5400 | 2778.70000 2014-05-17 22:14:00 | . | . | . | . | . | . | . 2014-05-17 22:15:00 | 2778.57000 | 2778.57000 | 2778.54000 | 2778.57000 | 0.1620 | 450.1300 | 2778.56000 2014-05-17 22:16:00 | . | . | . | . | . | . | . 2014-05-17 22:17:00 | 2778.64000 | 2778.64000 | 2778.64000 | 2778.64000 | 3.4640 | 9625.2100 | 2778.64000 2014-05-17 22:18:00 | . | . | . | . | . | . | . 2014-05-17 22:19:00 | 2778.63000 | 2778.63000 | 2778.63000 | 2778.63000 | 0.0110 | 30.5600 | 2778.63000 2014-05-17 22:20:00 | 2777.79000 | 2778.76000 | 2777.78000 | 2777.79000 | 2.6140 | 7262.4000 | 2778.27000 2014-05-17 22:21:00 | 2778.40000 | 2778.40000 | 2778.40000 | 2778.40000 | 0.5000 | 1389.2000 | 2778.40000 2014-05-17 22:22:00 | 2778.30000 | 2778.30000 | 2777.77000 | 2777.77000 | 8.2110 | 22810.7300 | 2778.07000 2014-05-17 22:23:00 | 2778.19000 | 2778.19000 | 2777.70000 | 2778.19000 | 6.4170 | 17827.4000 | 2778.14999 2014-05-17 22:24:00 | 2777.50000 | 2777.50000 | 2777.45000 | 2777.45000 | 0.0200 | 55.5500 | 2777.48000 2014-05-17 22:25:00 | 2778.07000 | 2778.07000 | 2777.25000 | 2777.25000 | 4.5420 | 12616.9000 | 2777.83000 2014-05-17 22:26:00 | 2777.89000 | 2778.05000 | 2777.04000 | 2778.00000 | 6.0360 | 16765.5200 | 2777.58999 2014-05-17 22:27:00 | 2778.07000 | 2778.10000 | 2778.07000 | 2778.10000 | 6.0000 | 16668.4400 | 2778.07000 2014-05-17 22:28:00 | 2778.10000 | 2778.10000 | 2777.67000 | 2777.67000 | 0.2420 | 672.2400 | 2777.85000 2014-05-17 22:29:00 | 2777.99000 | 2777.99000 | 2777.99000 | 2777.99000 | 5.0000 | 13889.9500 | 2777.99000 2014-05-17 22:30:00 | . | . | . | . | . | . | . 2014-05-17 22:31:00 | . | . | . | . | . | . | . 2014-05-17 22:32:00 | . | . | . | . | . | . | . 2014-05-17 22:33:00 | . | . | . | . | . | . | . 2014-05-17 22:34:00 | . | . | . | . | . | . | . 2014-05-17 22:35:00 | . | . | . | . | . | . | . 2014-05-17 22:36:00 | . | . | . | . | . | . | . 2014-05-17 22:37:00 | 2777.99000 | 2777.99000 | 2777.99000 | 2777.99000 | 2.1040 | 5844.8900 | 2777.99000 2014-05-17 22:38:00 | 2777.99000 | 2777.99000 | 2777.99000 | 2777.99000 | 2.4260 | 6739.4000 | 2777.99000 2014-05-17 22:39:00 | 2777.99000 | 2778.00000 | 2777.99000 | 2778.00000 | 1.0230 | 2841.8900 | 2778.00000 2014-05-17 22:40:00 | 2778.10000 | 2778.10000 | 2778.10000 | 2778.10000 | 2.6370 | 7325.8500 | 2778.10000 2014-05-17 22:41:00 | 2777.80000 | 2777.80000 | 2777.80000 | 2777.80000 | 0.1800 | 500.0000 | 2777.80000 2014-05-17 22:42:00 | 2778.10000 | 2778.10000 | 2777.79000 | 2777.81000 | 3.2620 | 9061.5600 | 2777.91000 2014-05-17 22:43:00 | . | . | . | . | . | . | . 2014-05-17 22:44:00 | 2777.67000 | 2777.67000 | 2777.02000 | 2777.02000 | 1.4090 | 3913.2800 | 2777.35000 2014-05-17 22:45:00 | 2777.59000 | 2778.76000 | 2777.01000 | 2777.01000 | 1.1050 | 3069.5600 | 2777.89000 2014-05-17 22:46:00 | 2778.50000 | 2778.50000 | 2778.50000 | 2778.50000 | 1.0000 | 2778.5000 | 2778.50000 2014-05-17 22:47:00 | 2777.01000 | 2778.07000 | 2777.01000 | 2778.07000 | 5.0930 | 14148.6100 | 2778.05001 2014-05-17 22:48:00 | . | . | . | . | . | . | . 2014-05-17 22:49:00 | . | . | . | . | . | . | . 2014-05-17 22:50:00 | . | . | . | . | . | . | . 2014-05-17 22:51:00 | . | . | . | . | . | . | . 2014-05-17 22:52:00 | . | . | . | . | . | . | . 2014-05-17 22:53:00 | 2777.97000 | 2777.97000 | 2777.97000 | 2777.97000 | 5.0000 | 13889.8500 | 2777.97000 2014-05-17 22:54:00 | 2777.98000 | 2777.98000 | 2777.98000 | 2777.98000 | 0.4540 | 1261.2000 | 2777.98000 2014-05-17 22:55:00 | . | . | . | . | . | . | . 2014-05-17 22:56:00 | 2777.77000 | 2777.97000 | 2777.77000 | 2777.97000 | 6.5200 | 18112.3400 | 2777.97000 2014-05-17 22:57:00 | 2777.99000 | 2777.99000 | 2777.98998 | 2777.99000 | 8.5850 | 23849.0400 | 2777.98998 2014-05-17 22:58:00 | . | . | . | . | . | . | . 2014-05-17 22:59:00 | 2777.98000 | 2777.98000 | 2777.98000 | 2777.98000 | 0.4600 | 1277.8700 | 2777.98000 2014-05-17 23:00:00 | 2777.99000 | 2777.99000 | 2777.99000 | 2777.99000 | 0.0200 | 55.5600 | 2777.99000 2014-05-17 23:01:00 | . | . | . | . | . | . | . 2014-05-17 23:02:00 | 2777.99000 | 2778.20000 | 2777.99000 | 2778.20000 | 3.8610 | 10726.0400 | 2778.05000 2014-05-17 23:03:00 | . | . | . | . | . | . | . 2014-05-17 23:04:00 | 2778.08000 | 2778.08000 | 2778.04000 | 2778.04000 | 1.0000 | 2778.0700 | 2778.07000 2014-05-17 23:05:00 | . | . | . | . | . | . | . 2014-05-17 23:06:00 | . | . | . | . | . | . | . 2014-05-17 23:07:00 | . | . | . | . | . | . | . 2014-05-17 23:08:00 | 2778.39000 | 2779.00000 | 2778.39000 | 2778.44000 | 6.0950 | 16936.2900 | 2778.71999 2014-05-17 23:09:00 | 2779.18000 | 2779.80000 | 2778.46000 | 2779.06000 | 29.4160 | 81749.4700 | 2779.07996 2014-05-17 23:10:00 | 2779.10000 | 2779.10000 | 2779.10000 | 2779.10000 | 17.0000 | 47244.7000 | 2779.10000 2014-05-17 23:11:00 | . | . | . | . | . | . | . 2014-05-17 23:12:00 | 2779.05000 | 2779.17000 | 2778.60000 | 2778.60000 | 5.1310 | 14258.9100 | 2778.97000 2014-05-17 23:13:00 | 2779.58000 | 2779.82000 | 2778.60000 | 2778.92000 | 11.3530 | 31555.2100 | 2779.46001 2014-05-17 23:14:00 | 2778.94000 | 2779.06000 | 2777.97000 | 2777.97000 | 3.5780 | 9942.7700 | 2778.86000 2014-05-17 23:15:00 | 2779.10000 | 2779.23000 | 2778.50000 | 2778.50000 | 7.8060 | 21692.0500 | 2778.88999 2014-05-17 23:16:00 | . | . | . | . | . | . | . 2014-05-17 23:17:00 | 2778.07000 | 2779.52000 | 2778.00000 | 2779.47000 | 15.5600 | 43231.2700 | 2778.36000 2014-05-17 23:18:00 | 2778.19000 | 2779.45000 | 2778.01000 | 2778.01000 | 17.5130 | 48663.4000 | 2778.70002 2014-05-17 23:19:00 | 2779.33000 | 2779.33000 | 2777.99000 | 2777.99000 | 35.1899 | 97783.3400 | 2778.73000 2014-05-17 23:20:00 | 2779.08000 | 2780.00000 | 2778.04000 | 2778.12000 | 4.1080 | 11415.9500 | 2778.96000 2014-05-17 23:21:00 | 2779.30000 | 2779.43000 | 2778.24000 | 2779.39000 | 34.7660 | 96618.5100 | 2779.10995 2014-05-17 23:22:00 | 2779.04000 | 2779.07000 | 2779.04000 | 2779.06000 | 1.1000 | 3056.9600 | 2779.06000 2014-05-17 23:23:00 | 2779.35000 | 2779.86000 | 2778.65000 | 2778.65000 | 5.0560 | 14050.9700 | 2779.06999 2014-05-17 23:24:00 | 2778.80000 | 2780.00000 | 2778.80000 | 2780.00000 | 0.4610 | 1281.0400 | 2778.83000 2014-05-17 23:25:00 | 2779.45000 | 2779.45000 | 2779.45000 | 2779.45000 | 0.5720 | 1589.8500 | 2779.45000 2014-05-17 23:26:00 | 2779.78000 | 2779.87000 | 2779.74000 | 2779.87000 | 7.5300 | 20931.5100 | 2779.75000 2014-05-17 23:27:00 | . | . | . | . | . | . | . 2014-05-17 23:28:00 | 2779.00000 | 2779.99000 | 2778.96000 | 2779.99000 | 6.0700 | 16868.6400 | 2779.02000 2014-05-17 23:29:00 | 2778.23000 | 2778.23000 | 2778.23000 | 2778.23000 | 0.1730 | 480.6300 | 2778.23000 2014-05-17 23:30:00 | . | . | . | . | . | . | . 2014-05-17 23:31:00 | . | . | . | . | . | . | . 2014-05-17 23:32:00 | 2779.54000 | 2779.54000 | 2778.98000 | 2779.07000 | 8.5920 | 23877.8500 | 2779.08001 2014-05-17 23:33:00 | 2779.98000 | 2779.98000 | 2779.09000 | 2779.11000 | 1.5150 | 4210.9300 | 2779.49000 2014-05-17 23:34:00 | 2779.97000 | 2780.02000 | 2779.97000 | 2780.00000 | 10.3010 | 28636.7100 | 2779.99000 2014-05-17 23:35:00 | 2779.60000 | 2780.06000 | 2779.60000 | 2780.00000 | 7.4600 | 20738.9700 | 2780.02000 2014-05-17 23:36:00 | 2779.82000 | 2779.97000 | 2778.34000 | 2779.93000 | 3.0000 | 8338.8700 | 2779.62000 2014-05-17 23:37:00 | 2779.56000 | 2779.77000 | 2778.51000 | 2779.77000 | 30.1340 | 83757.8500 | 2779.51004 2014-05-17 23:38:00 | 2778.93000 | 2778.93000 | 2778.90000 | 2778.90000 | 0.5000 | 1389.4600 | 2778.93000 2014-05-17 23:39:00 | 2779.79000 | 2779.79000 | 2779.75000 | 2779.79000 | 2.9290 | 8141.9600 | 2779.77000 2014-05-17 23:40:00 | . | . | . | . | . | . | . 2014-05-17 23:41:00 | 2779.38000 | 2779.98000 | 2778.95000 | 2778.95000 | 4.9300 | 13702.1000 | 2779.33000 2014-05-17 23:42:00 | 2779.88000 | 2779.88000 | 2779.32000 | 2779.69000 | 6.9710 | 19377.4700 | 2779.73000 2014-05-17 23:43:00 | 2779.99000 | 2779.99000 | 2779.52000 | 2779.52000 | 0.5210 | 1448.1600 | 2779.58000 2014-05-17 23:44:00 | . | . | . | . | . | . | . 2014-05-17 23:45:00 | 2779.48000 | 2779.53000 | 2779.48000 | 2779.51000 | 2.8500 | 7921.5600 | 2779.49000 2014-05-17 23:46:00 | 2779.51000 | 2779.51000 | 2779.51000 | 2779.51000 | 0.3690 | 1025.6400 | 2779.51000 2014-05-17 23:47:00 | 2778.03000 | 2779.15000 | 2778.03000 | 2778.95000 | 9.7570 | 27111.2900 | 2778.64999 2014-05-17 23:48:00 | 2778.03000 | 2779.20000 | 2778.00000 | 2779.20000 | 18.6240 | 51753.1200 | 2778.84003 2014-05-17 23:49:00 | 2779.30000 | 2779.91000 | 2778.54000 | 2778.54000 | 17.6100 | 48940.8200 | 2779.15000 2014-05-17 23:50:00 | . | . | . | . | . | . | . 2014-05-17 23:51:00 | 2778.91000 | 2778.93000 | 2778.91000 | 2778.93000 | 7.3610 | 20455.7000 | 2778.93000 2014-05-17 23:52:00 | 2779.64000 | 2779.64000 | 2778.93000 | 2779.64000 | 3.7050 | 10297.8700 | 2779.44999 2014-05-17 23:53:00 | 2779.66000 | 2781.98000 | 2779.64000 | 2781.80000 | 21.7760 | 60551.3700 | 2780.64997 2014-05-17 23:54:00 | 2780.57000 | 2781.66000 | 2780.57000 | 2781.02000 | 2.8800 | 8010.3100 | 2781.36000 2014-05-17 23:55:00 | 2781.77000 | 2782.53000 | 2780.58000 | 2781.75000 | 51.5420 | 143403.3200 | 2782.26004 2014-05-17 23:56:00 | 2780.85000 | 2781.67000 | 2780.66000 | 2781.23000 | 23.5880 | 65600.0300 | 2781.07998 2014-05-17 23:57:00 | 2781.69000 | 2781.75000 | 2780.73000 | 2780.80000 | 12.6320 | 35133.9300 | 2781.34001 2014-05-17 23:58:00 | 2781.75000 | 2782.00000 | 2781.70000 | 2782.00000 | 6.4000 | 17803.6200 | 2781.82000 2014-05-17 23:59:00 | 2782.00000 | 2782.00000 | 2781.76000 | 2782.00000 | 17.1620 | 47743.5400 | 2781.93001 2014-05-18 00:00:00 | 2782.04000 | 2782.04000 | 2782.04000 | 2782.04000 | 0.2090 | 581.4500 | 2782.04000 2014-05-18 00:01:00 | 2782.52000 | 2782.52000 | 2782.02000 | 2782.02000 | 1.7550 | 4882.8100 | 2782.23000 2014-05-18 00:02:00 | 2781.76000 | 2781.78000 | 2781.76000 | 2781.76000 | 1.1600 | 3226.8500 | 2781.77000 2014-05-18 00:03:00 | 2781.76000 | 2781.77000 | 2781.76000 | 2781.77000 | 1.4900 | 4144.8300 | 2781.76000 2014-05-18 00:04:00 | . | . | . | . | . | . | . 2014-05-18 00:05:00 | 2781.76000 | 2781.76000 | 2781.70000 | 2781.76000 | 12.8830 | 35837.0700 | 2781.73001 2014-05-18 00:06:00 | 2781.12000 | 2781.12000 | 2780.65000 | 2781.02000 | 17.1340 | 47647.1100 | 2780.85002 2014-05-18 00:07:00 | . | . | . | . | . | . | . 2014-05-18 00:08:00 | . | . | . | . | . | . | . 2014-05-18 00:09:00 | . | . | . | . | . | . | . 2014-05-18 00:10:00 | 2781.02000 | 2781.48000 | 2780.94000 | 2780.94000 | 9.2230 | 25649.9800 | 2781.09001 2014-05-18 00:11:00 | 2780.86000 | 2780.88000 | 2780.20000 | 2780.20000 | 7.8880 | 21932.9000 | 2780.53999 2014-05-18 00:12:00 | 2780.22000 | 2780.22000 | 2780.00000 | 2780.00000 | 3.2460 | 9024.1000 | 2780.07000 2014-05-18 00:13:00 | 2780.18000 | 2780.18000 | 2779.34000 | 2779.89000 | 3.5870 | 9970.8900 | 2779.73000 2014-05-18 00:14:00 | . | . | . | . | . | . | . 2014-05-18 00:15:00 | 2779.23000 | 2780.48000 | 2779.08000 | 2779.10000 | 63.9570 | 177780.6700 | 2779.68993 2014-05-18 00:16:00 | 2779.60000 | 2780.47000 | 2779.01000 | 2779.50000 | 22.4320 | 62349.8200 | 2779.50002 2014-05-18 00:17:00 | 2780.12000 | 2780.20000 | 2779.80000 | 2780.10000 | 25.3940 | 70598.1800 | 2780.11004 2014-05-18 00:18:00 | 2780.09000 | 2780.22000 | 2778.34000 | 2779.94000 | 44.0980 | 122563.2300 | 2779.33997 2014-05-18 00:19:00 | 2779.46000 | 2779.73000 | 2778.74000 | 2779.01000 | 23.9510 | 66563.6700 | 2779.16001 2014-05-18 00:20:00 | 2779.01000 | 2779.62000 | 2779.01000 | 2779.62000 | 22.5180 | 62586.6400 | 2779.39998 2014-05-18 00:21:00 | 2779.03000 | 2780.34000 | 2779.03000 | 2779.62000 | 9.4840 | 26361.6000 | 2779.59001 2014-05-18 00:22:00 | 2779.02000 | 2780.92000 | 2779.02000 | 2780.60000 | 21.7210 | 60391.4800 | 2780.33001 2014-05-18 00:23:00 | 2780.93000 | 2780.93000 | 2780.31000 | 2780.32000 | 3.0640 | 8519.5900 | 2780.55000 2014-05-18 00:24:00 | 2780.32000 | 2780.34000 | 2779.96000 | 2779.96000 | 7.5440 | 20972.5000 | 2780.02001 2014-05-18 00:25:00 | 2779.89000 | 2783.00000 | 2779.89000 | 2782.97000 | 42.3500 | 117780.3100 | 2781.12000 2014-05-18 00:26:00 | 2782.93000 | 2783.00000 | 2782.46000 | 2782.55000 | 21.7890 | 60628.9100 | 2782.54999 2014-05-18 00:27:00 | 2782.57000 | 2782.92000 | 2780.62000 | 2782.25000 | 12.4760 | 34708.3300 | 2782.00998 2014-05-18 00:28:00 | 2782.22000 | 2782.90000 | 2782.22000 | 2782.38000 | 10.5270 | 29289.5800 | 2782.32999 2014-05-18 00:29:00 | 2782.90000 | 2783.02000 | 2782.38000 | 2783.02000 | 11.0490 | 30749.0000 | 2782.97000 2014-05-18 00:30:00 | 2783.02000 | 2783.07000 | 2783.01998 | 2783.07000 | 14.1770 | 39454.9100 | 2783.01998 2014-05-18 00:31:00 | 2783.06000 | 2783.06000 | 2781.80000 | 2782.14000 | 21.2960 | 59262.9900 | 2782.81997 2014-05-18 00:32:00 | 2780.97000 | 2780.97002 | 2780.97000 | 2780.97000 | 19.2230 | 53458.5900 | 2780.97002 2014-05-18 00:33:00 | 2781.62000 | 2781.66000 | 2781.57000 | 2781.59000 | 26.2510 | 73020.2200 | 2781.62001 2014-05-18 00:34:00 | 2781.42000 | 2781.42000 | 2781.42000 | 2781.42000 | 0.0110 | 30.6000 | 2781.42000 2014-05-18 00:35:00 | 2781.22000 | 2781.22000 | 2781.18000 | 2781.19000 | 1.6930 | 4708.5700 | 2781.20000 2014-05-18 00:36:00 | 2781.07000 | 2781.09000 | 2781.07000 | 2781.09000 | 2.2560 | 6274.1000 | 2781.07000 2014-05-18 00:37:00 | 2781.03000 | 2781.12000 | 2781.01000 | 2781.05000 | 8.9150 | 24793.4000 | 2781.09002 2014-05-18 00:38:00 | 2781.07000 | 2781.07000 | 2781.03000 | 2781.05000 | 6.9070 | 19208.6700 | 2781.03999 2014-05-18 00:39:00 | 2781.03000 | 2781.05000 | 2781.03000 | 2781.05000 | 1.0350 | 2878.3700 | 2781.04000 2014-05-18 00:40:00 | 2781.05000 | 2781.05000 | 2781.03000 | 2781.04000 | 2.8700 | 7981.5900 | 2781.04000 2014-05-18 00:41:00 | 2781.03000 | 2781.03000 | 2781.01000 | 2781.01000 | 2.0800 | 5784.5100 | 2781.01000 2014-05-18 00:42:00 | 2780.96000 | 2780.96000 | 2780.96000 | 2780.96000 | 2.0000 | 5561.9200 | 2780.96000 2014-05-18 00:43:00 | . | . | . | . | . | . | . 2014-05-18 00:44:00 | 2780.50000 | 2780.50000 | 2780.50000 | 2780.50000 | 0.3200 | 889.7600 | 2780.50000 2014-05-18 00:45:00 | 2780.92000 | 2780.92000 | 2780.22000 | 2780.22000 | 0.0410 | 114.0000 | 2780.56000 2014-05-18 00:46:00 | . | . | . | . | . | . | . 2014-05-18 00:47:00 | . | . | . | . | . | . | . 2014-05-18 00:48:00 | 2780.91000 | 2780.91000 | 2780.91000 | 2780.91000 | 2.3530 | 6543.4800 | 2780.91000 2014-05-18 00:49:00 | . | . | . | . | . | . | . 2014-05-18 00:50:00 | 2780.29000 | 2780.29000 | 2780.29000 | 2780.29000 | 0.1240 | 344.7600 | 2780.29000 2014-05-18 00:51:00 | . | . | . | . | . | . | . 2014-05-18 00:52:00 | . | . | . | . | . | . | . 2014-05-18 00:53:00 | . | . | . | . | . | . | . 2014-05-18 00:54:00 | 2780.57000 | 2780.57000 | 2780.57000 | 2780.57000 | 0.0500 | 139.0300 | 2780.57000 2014-05-18 00:55:00 | 2781.14000 | 2781.19000 | 2781.14000 | 2781.17000 | 3.4540 | 9606.1600 | 2781.17000 2014-05-18 00:56:00 | 2781.19000 | 2781.20000 | 2781.19000 | 2781.20000 | 0.2300 | 639.6700 | 2781.19000 2014-05-18 00:57:00 | . | . | . | . | . | . | . 2014-05-18 00:58:00 | . | . | . | . | . | . | . 2014-05-18 00:59:00 | . | . | . | . | . | . | . 2014-05-18 01:00:00 | 2781.20000 | 2781.20000 | 2781.20000 | 2781.20000 | 0.1870 | 520.0800 | 2781.20000 2014-05-18 01:01:00 | . | . | . | . | . | . | . 2014-05-18 01:02:00 | 2781.20000 | 2781.22000 | 2781.20000 | 2781.20000 | 4.9740 | 13833.6900 | 2781.20001 2014-05-18 01:03:00 | 2781.48000 | 2781.50000 | 2781.48000 | 2781.50000 | 1.2380 | 3443.4900 | 2781.50000 2014-05-18 01:04:00 | . | . | . | . | . | . | . 2014-05-18 01:05:00 | . | . | . | . | . | . | . 2014-05-18 01:06:00 | 2781.52000 | 2781.52000 | 2781.20000 | 2781.20000 | 4.8080 | 13372.1500 | 2781.23000 2014-05-18 01:07:00 | 2781.22000 | 2781.22000 | 2781.22000 | 2781.22000 | 0.4490 | 1248.7700 | 2781.22000 2014-05-18 01:08:00 | 2781.22000 | 2781.22000 | 2781.22000 | 2781.22000 | 0.5000 | 1390.6100 | 2781.22000 2014-05-18 01:09:00 | 2781.49000 | 2781.49000 | 2781.20000 | 2781.20000 | 3.1400 | 8733.6000 | 2781.40000 2014-05-18 01:10:00 | 2781.45000 | 2781.70000 | 2781.25000 | 2781.25000 | 12.3430 | 34330.2500 | 2781.35001 2014-05-18 01:11:00 | 2781.27000 | 2781.27000 | 2781.25000 | 2781.25000 | 0.5710 | 1588.1000 | 2781.26000 2014-05-18 01:12:00 | . | . | . | . | . | . | . 2014-05-18 01:13:00 | . | . | . | . | . | . | . 2014-05-18 01:14:00 | 2781.28000 | 2781.28000 | 2781.28000 | 2781.28000 | 0.0160 | 44.5000 | 2781.28000 2014-05-18 01:15:00 | 2781.66000 | 2781.66000 | 2781.28000 | 2781.28000 | 2.8580 | 7949.7900 | 2781.59000 2014-05-18 01:16:00 | . | . | . | . | . | . | . 2014-05-18 01:17:00 | 2781.28000 | 2781.28000 | 2781.28000 | 2781.28000 | 0.2000 | 556.2600 | 2781.28000 2014-05-18 01:18:00 | . | . | . | . | . | . | . 2014-05-18 01:19:00 | . | . | . | . | . | . | . 2014-05-18 01:20:00 | 2781.63000 | 2781.70000 | 2781.63000 | 2781.70000 | 1.3410 | 3730.2100 | 2781.66000 2014-05-18 01:21:00 | 2781.28000 | 2781.28000 | 2781.28000 | 2781.28000 | 0.1000 | 278.1300 | 2781.28000 2014-05-18 01:22:00 | . | . | . | . | . | . | . 2014-05-18 01:23:00 | 2781.22000 | 2781.23000 | 2781.21000 | 2781.23000 | 3.7070 | 10309.9700 | 2781.22000 2014-05-18 01:24:00 | 2781.22000 | 2781.22000 | 2781.20000 | 2781.20000 | 1.0000 | 2781.2100 | 2781.21000 2014-05-18 01:25:00 | 2781.22000 | 2781.22000 | 2781.20000 | 2781.20000 | 1.0000 | 2781.2100 | 2781.21000 2014-05-18 01:26:00 | 2781.22000 | 2781.48000 | 2781.20000 | 2781.36000 | 5.9400 | 16521.0800 | 2781.33000 2014-05-18 01:27:00 | 2781.36000 | 2781.36000 | 2781.36000 | 2781.36000 | 0.0200 | 55.6300 | 2781.36000 2014-05-18 01:28:00 | 2781.36000 | 2781.38000 | 2781.35999 | 2781.38000 | 10.3380 | 28753.7100 | 2781.35999 2014-05-18 01:29:00 | . | . | . | . | . | . | . 2014-05-18 01:30:00 | . | . | . | . | . | . | . 2014-05-18 01:31:00 | . | . | . | . | . | . | . 2014-05-18 01:32:00 | 2781.42000 | 2781.42000 | 2781.40000 | 2781.40000 | 1.4520 | 4038.6000 | 2781.41000 2014-05-18 01:33:00 | . | . | . | . | . | . | . 2014-05-18 01:34:00 | 2781.23000 | 2781.43000 | 2781.17000 | 2781.43000 | 13.2180 | 36762.8000 | 2781.26999 2014-05-18 01:35:00 | 2781.30000 | 2781.30000 | 2781.30000 | 2781.30000 | 0.1000 | 278.1300 | 2781.30000 2014-05-18 01:36:00 | 2781.24000 | 2781.24000 | 2780.52000 | 2780.52000 | 0.5200 | 1446.2400 | 2781.23000 2014-05-18 01:37:00 | 2780.52000 | 2781.00000 | 2780.52000 | 2780.53000 | 3.5130 | 9768.0200 | 2780.53000 2014-05-18 01:38:00 | 2781.00000 | 2781.25000 | 2781.00000 | 2781.00000 | 21.9730 | 61107.0300 | 2781.01002 2014-05-18 01:39:00 | . | . | . | . | . | . | . 2014-05-18 01:40:00 | 2781.27000 | 2781.27000 | 2781.27000 | 2781.27000 | 0.2000 | 556.2500 | 2781.27000 2014-05-18 01:41:00 | . | . | . | . | . | . | . 2014-05-18 01:42:00 | 2781.02000 | 2781.70000 | 2781.01000 | 2781.70000 | 20.4910 | 56987.2400 | 2781.09001 2014-05-18 01:43:00 | 2781.74000 | 2781.76000 | 2781.62000 | 2781.62000 | 12.4650 | 34674.3500 | 2781.73998 2014-05-18 01:44:00 | 2781.62000 | 2782.05000 | 2781.62000 | 2782.00000 | 4.5010 | 12521.4000 | 2781.91000 2014-05-18 01:45:00 | 2782.33000 | 2782.64000 | 2782.33000 | 2782.64000 | 0.3000 | 834.7300 | 2782.43000 2014-05-18 01:46:00 | 2782.66000 | 2782.96000 | 2782.66000 | 2782.81000 | 7.6890 | 21397.0900 | 2782.82000 2014-05-18 01:47:00 | 2782.81000 | 2783.00000 | 2782.79000 | 2782.90000 | 20.7540 | 57755.6200 | 2782.87003 2014-05-18 01:48:00 | . | . | . | . | . | . | . 2014-05-18 01:49:00 | 2782.81000 | 2783.04000 | 2782.36000 | 2783.00000 | 27.5490 | 76668.1000 | 2782.96999 2014-05-18 01:50:00 | 2783.02000 | 2783.02000 | 2783.00000 | 2783.00000 | 1.1890 | 3309.0000 | 2783.01000 2014-05-18 01:51:00 | . | . | . | . | . | . | . 2014-05-18 01:52:00 | 2782.80000 | 2783.23000 | 2782.07000 | 2782.54000 | 31.0510 | 86400.5600 | 2782.54001 2014-05-18 01:53:00 | 2783.16000 | 2783.16000 | 2783.16000 | 2783.16000 | 0.4880 | 1358.1800 | 2783.16000 2014-05-18 01:54:00 | . | . | . | . | . | . | . 2014-05-18 01:55:00 | . | . | . | . | . | . | . 2014-05-18 01:56:00 | . | . | . | . | . | . | . 2014-05-18 01:57:00 | . | . | . | . | . | . | . 2014-05-18 01:58:00 | 2782.52000 | 2783.13000 | 2782.52000 | 2782.52000 | 0.7780 | 2165.0100 | 2782.79000 2014-05-18 01:59:00 | 2782.52000 | 2783.13000 | 2782.52000 | 2782.52000 | 1.0090 | 2807.9900 | 2782.95000 2014-05-18 02:00:00 | 2783.00000 | 2783.00000 | 2782.54000 | 2782.54000 | 10.4210 | 29001.4800 | 2782.98000 2014-05-18 02:01:00 | 2782.60000 | 2783.26000 | 2782.60000 | 2782.64000 | 1.0260 | 2855.3700 | 2783.02000 2014-05-18 02:02:00 | 2782.64000 | 2783.17000 | 2782.62000 | 2782.62000 | 1.7690 | 4922.9000 | 2782.87000 2014-05-18 02:03:00 | 2782.62000 | 2782.62000 | 2782.62000 | 2782.62000 | 0.4500 | 1252.1800 | 2782.62000 2014-05-18 02:04:00 | 2782.62000 | 2782.64000 | 2782.61999 | 2782.62000 | 2.9850 | 8306.1200 | 2782.61999 2014-05-18 02:05:00 | 2782.62000 | 2783.06000 | 2782.62000 | 2783.06000 | 11.6050 | 32297.0400 | 2783.02998 2014-05-18 02:06:00 | 2783.27000 | 2783.27000 | 2782.70000 | 2782.72000 | 9.3060 | 25898.0200 | 2782.93999 2014-05-18 02:07:00 | . | . | . | . | . | . | . 2014-05-18 02:08:00 | 2782.87000 | 2783.50000 | 2782.87000 | 2783.50000 | 9.3110 | 25913.9100 | 2783.15000 2014-05-18 02:09:00 | 2784.02000 | 2784.48000 | 2783.40000 | 2783.40000 | 24.4010 | 67926.2100 | 2783.75001 2014-05-18 02:10:00 | 2784.14000 | 2784.21000 | 2783.00000 | 2784.21000 | 23.8470 | 66390.4000 | 2784.00997 2014-05-18 02:11:00 | 2783.20000 | 2784.21000 | 2783.18000 | 2784.21000 | 1.2080 | 3362.8100 | 2783.78000 2014-05-18 02:12:00 | 2784.19000 | 2784.49000 | 2783.72000 | 2784.47000 | 11.2490 | 31319.1400 | 2784.17000 2014-05-18 02:13:00 | 2783.94000 | 2784.50000 | 2783.48000 | 2783.48000 | 8.8290 | 24583.1600 | 2784.37000 2014-05-18 02:14:00 | 2783.54000 | 2784.38000 | 2783.50000 | 2784.38000 | 3.7130 | 10335.7800 | 2783.67000 2014-05-18 02:15:00 | . | . | . | . | . | . | . 2014-05-18 02:16:00 | . | . | . | . | . | . | . 2014-05-18 02:17:00 | 2784.38000 | 2784.95000 | 2784.38000 | 2784.42000 | 10.5450 | 29363.7300 | 2784.60998 2014-05-18 02:18:00 | 2784.93000 | 2784.93000 | 2784.02000 | 2784.02000 | 8.0190 | 22329.8300 | 2784.62000 2014-05-18 02:19:00 | . | . | . | . | . | . | . 2014-05-18 02:20:00 | 2784.78000 | 2784.95000 | 2784.78000 | 2784.95000 | 7.9000 | 22000.4400 | 2784.87000 2014-05-18 02:21:00 | 2784.04000 | 2784.19000 | 2784.04000 | 2784.19000 | 2.6540 | 7388.9200 | 2784.07000 2014-05-18 02:22:00 | 2784.29000 | 2784.59000 | 2784.29000 | 2784.59000 | 2.2830 | 6356.7400 | 2784.38000 2014-05-18 02:23:00 | 2784.59000 | 2784.60000 | 2784.02000 | 2784.06000 | 4.0520 | 11282.8600 | 2784.52000 2014-05-18 02:24:00 | 2784.08000 | 2784.08000 | 2784.00000 | 2784.00000 | 5.7840 | 16102.8600 | 2784.03001 2014-05-18 02:25:00 | 2783.62000 | 2783.63000 | 2783.62000 | 2783.62000 | 3.7000 | 10299.4200 | 2783.63000 2014-05-18 02:26:00 | 2783.62000 | 2783.66000 | 2782.80000 | 2782.80000 | 22.2060 | 61808.8600 | 2783.42997 2014-05-18 02:27:00 | 2782.80000 | 2784.95000 | 2782.70000 | 2784.30000 | 34.9389 | 97264.7700 | 2783.84999 2014-05-18 02:28:00 | 2784.83000 | 2784.95000 | 2783.88000 | 2784.35000 | 21.3900 | 59560.6900 | 2784.51000 2014-05-18 02:29:00 | 2784.42000 | 2784.76000 | 2784.42000 | 2784.76000 | 9.7690 | 27201.4400 | 2784.47000 2014-05-18 02:30:00 | 2784.44000 | 2784.50000 | 2784.44000 | 2784.50000 | 1.6850 | 4691.8400 | 2784.48000 2014-05-18 02:31:00 | 2784.52000 | 2784.58000 | 2783.48000 | 2783.48000 | 14.0730 | 39181.9500 | 2784.19002 2014-05-18 02:32:00 | 2783.50000 | 2784.43000 | 2783.50000 | 2783.53000 | 11.4020 | 31740.1400 | 2783.73001 2014-05-18 02:33:00 | 2784.50000 | 2784.50000 | 2783.56000 | 2784.50000 | 0.6550 | 1823.6600 | 2784.22000 2014-05-18 02:34:00 | 2783.56000 | 2783.75000 | 2783.50000 | 2783.50000 | 2.8660 | 7977.6500 | 2783.55000 2014-05-18 02:35:00 | 2783.56000 | 2783.56000 | 2782.00000 | 2782.08000 | 10.9270 | 30410.5100 | 2783.05999 2014-05-18 02:36:00 | 2782.08000 | 2782.90000 | 2782.08000 | 2782.84000 | 7.5330 | 20962.8800 | 2782.81001 2014-05-18 02:37:00 | 2782.84000 | 2782.84000 | 2781.00000 | 2781.83000 | 26.4620 | 73626.8300 | 2782.36002 2014-05-18 02:38:00 | 2781.46000 | 2782.37000 | 2780.87000 | 2781.04000 | 36.4060 | 101256.4400 | 2781.30995 2014-05-18 02:39:00 | 2781.04000 | 2782.06000 | 2780.52000 | 2781.91000 | 43.0990 | 119875.8700 | 2781.40998 2014-05-18 02:40:00 | 2781.61000 | 2781.89000 | 2780.20000 | 2780.20000 | 36.7860 | 102297.4900 | 2780.87995 2014-05-18 02:41:00 | 2780.90000 | 2782.08000 | 2780.90000 | 2780.92000 | 47.6839 | 132622.8900 | 2781.29007 2014-05-18 02:42:00 | 2781.43000 | 2782.00000 | 2780.93000 | 2782.00000 | 6.3490 | 17659.3400 | 2781.44000 2014-05-18 02:43:00 | 2781.99000 | 2782.00000 | 2781.55000 | 2781.61000 | 1.2630 | 3513.3700 | 2781.77000 2014-05-18 02:44:00 | 2781.98000 | 2781.98000 | 2781.60000 | 2781.60000 | 3.0500 | 8483.9100 | 2781.61000 2014-05-18 02:45:00 | 2781.00000 | 2781.00000 | 2779.00000 | 2779.90000 | 18.3530 | 51022.6500 | 2780.07002 2014-05-18 02:46:00 | 2778.92000 | 2779.83000 | 2778.51000 | 2779.70000 | 28.9660 | 80500.7900 | 2779.14996 2014-05-18 02:47:00 | 2779.66000 | 2781.98000 | 2779.00000 | 2781.98000 | 16.4820 | 45813.7200 | 2779.62001 2014-05-18 02:48:00 | 2779.22000 | 2780.57000 | 2779.22000 | 2780.05000 | 23.2570 | 64653.3300 | 2779.94997 2014-05-18 02:49:00 | 2780.68000 | 2780.68000 | 2778.97000 | 2779.08000 | 89.4069 | 248509.1300 | 2779.52990 2014-05-18 02:50:00 | 2779.05000 | 2780.76000 | 2778.50000 | 2778.54000 | 11.8200 | 32845.1800 | 2778.78000 2014-05-18 02:51:00 | 2778.54000 | 2780.42000 | 2778.50000 | 2779.39000 | 119.7041 | 332719.9700 | 2779.52018 2014-05-18 02:52:00 | 2779.00000 | 2779.58000 | 2778.26000 | 2778.46000 | 17.8050 | 49485.5000 | 2779.29997 2014-05-18 02:53:00 | 2778.48000 | 2778.48000 | 2778.00000 | 2778.48000 | 16.5960 | 46105.1800 | 2778.08998 2014-05-18 02:54:00 | 2778.48000 | 2778.48000 | 2778.10000 | 2778.20000 | 8.9680 | 24915.1900 | 2778.22999 2014-05-18 02:55:00 | 2778.22000 | 2778.22000 | 2778.00000 | 2778.00000 | 5.6690 | 15748.9100 | 2778.07000 2014-05-18 02:56:00 | 2778.01000 | 2778.99000 | 2777.97000 | 2777.97000 | 11.3040 | 31404.7900 | 2778.20002 2014-05-18 02:57:00 | 2778.00000 | 2778.00000 | 2777.97000 | 2777.97000 | 0.3620 | 1005.6300 | 2777.98000 2014-05-18 02:58:00 | 2777.97000 | 2777.97000 | 2777.97000 | 2777.97000 | 0.2120 | 588.9300 | 2777.97000 2014-05-18 02:59:00 | 2777.97000 | 2778.61000 | 2777.97000 | 2778.61000 | 0.5740 | 1594.5700 | 2778.00000 2014-05-18 03:00:00 | 2778.61000 | 2778.61000 | 2778.00000 | 2778.00000 | 1.0150 | 2819.6800 | 2778.01000 2014-05-18 03:01:00 | 2778.00000 | 2778.00000 | 2777.60000 | 2777.60000 | 3.6310 | 10086.6200 | 2777.92000 2014-05-18 03:02:00 | 2777.60000 | 2777.60000 | 2777.60000 | 2777.60000 | 0.0320 | 88.8800 | 2777.60000 2014-05-18 03:03:00 | 2777.10000 | 2777.10000 | 2777.10000 | 2777.10000 | 0.2100 | 583.1900 | 2777.10000 2014-05-18 03:04:00 | 2777.10000 | 2777.10000 | 2777.04000 | 2777.10000 | 2.5870 | 7184.3000 | 2777.08000 2014-05-18 03:05:00 | 2777.11000 | 2777.11000 | 2777.00000 | 2777.00000 | 11.1810 | 31049.9000 | 2777.02000 2014-05-18 03:06:00 | 2776.88000 | 2777.12000 | 2776.88000 | 2777.12000 | 5.3970 | 14987.8600 | 2777.06999 2014-05-18 03:07:00 | . | . | . | . | . | . | . 2014-05-18 03:08:00 | 2777.50000 | 2777.50000 | 2777.50000 | 2777.50000 | 0.2000 | 555.5000 | 2777.50000 2014-05-18 03:09:00 | 2777.90000 | 2777.90000 | 2777.88000 | 2777.88000 | 0.6780 | 1883.4100 | 2777.89000 2014-05-18 03:10:00 | 2777.55000 | 2777.55000 | 2776.00000 | 2777.00000 | 14.7900 | 41068.5300 | 2776.78000 2014-05-18 03:11:00 | 2777.02000 | 2777.03000 | 2775.69000 | 2775.86000 | 36.2851 | 100739.2800 | 2776.33007 2014-05-18 03:12:00 | 2775.66000 | 2776.88000 | 2775.64000 | 2776.66000 | 108.3632 | 300844.3200 | 2776.26012 2014-05-18 03:13:00 | 2776.00000 | 2776.42000 | 2775.04000 | 2775.33000 | 47.1290 | 130818.3400 | 2775.74998 2014-05-18 03:14:00 | 2775.87000 | 2775.87000 | 2772.80000 | 2774.08000 | 32.5510 | 90309.8800 | 2774.41001 2014-05-18 03:15:00 | 2773.41000 | 2773.77000 | 2770.10000 | 2770.23000 | 82.5790 | 228892.4500 | 2771.79997 2014-05-18 03:16:00 | 2770.26000 | 2776.00000 | 2770.10000 | 2772.50000 | 36.6751 | 101679.7600 | 2772.45007 2014-05-18 03:17:00 | 2772.50000 | 2772.50000 | 2770.52000 | 2770.61000 | 33.4480 | 92700.2200 | 2771.46998 2014-05-18 03:18:00 | 2770.96000 | 2771.59000 | 2770.20000 | 2771.59000 | 19.9710 | 55336.1300 | 2770.82001 2014-05-18 03:19:00 | 2771.40000 | 2771.45000 | 2770.33000 | 2770.97000 | 45.6410 | 126463.8200 | 2770.84002 2014-05-18 03:20:00 | 2771.47000 | 2771.47000 | 2771.47000 | 2771.47000 | 2.0000 | 5542.9400 | 2771.47000 2014-05-18 03:21:00 | 2771.46000 | 2772.00000 | 2771.02000 | 2771.51000 | 11.9490 | 33120.3400 | 2771.81000 2014-05-18 03:22:00 | 2771.77000 | 2772.65000 | 2771.48000 | 2772.01000 | 17.6580 | 48946.0600 | 2771.88999 2014-05-18 03:23:00 | 2771.96000 | 2772.02000 | 2771.46000 | 2772.00000 | 17.9400 | 49726.1100 | 2771.80000 2014-05-18 03:24:00 | 2772.00000 | 2772.00000 | 2771.71000 | 2771.71000 | 3.6220 | 10039.7800 | 2771.89000 2014-05-18 03:25:00 | 2771.50000 | 2773.00000 | 2770.30000 | 2770.32000 | 19.3830 | 53715.6900 | 2771.28002 2014-05-18 03:26:00 | 2770.65000 | 2771.88000 | 2770.50000 | 2770.50000 | 82.6871 | 229154.0900 | 2771.33991 2014-05-18 03:27:00 | 2770.56000 | 2771.64000 | 2770.42000 | 2771.02000 | 5.0770 | 14068.2500 | 2770.97999 2014-05-18 03:28:00 | 2770.65000 | 2770.66000 | 2770.30000 | 2770.35000 | 15.6270 | 43293.1700 | 2770.40998 2014-05-18 03:29:00 | 2770.32000 | 2771.23000 | 2770.30000 | 2770.32000 | 45.9860 | 127418.9900 | 2770.81993 2014-05-18 03:30:00 | 2770.32000 | 2771.46000 | 2770.00000 | 2770.03000 | 75.0860 | 208026.5300 | 2770.50989 2014-05-18 03:31:00 | 2770.81000 | 2771.06000 | 2768.50000 | 2770.24000 | 20.2060 | 55965.5200 | 2769.74997 2014-05-18 03:32:00 | 2769.61000 | 2769.75000 | 2768.59000 | 2769.41000 | 27.9020 | 77260.0300 | 2768.98002 2014-05-18 03:33:00 | 2769.36000 | 2769.36000 | 2769.31000 | 2769.33000 | 2.6040 | 7211.3500 | 2769.34000 2014-05-18 03:34:00 | 2769.06000 | 2769.99000 | 2769.04000 | 2769.14000 | 11.7950 | 32663.2200 | 2769.23998 2014-05-18 03:35:00 | 2769.78000 | 2769.78000 | 2769.14000 | 2769.15000 | 1.4000 | 3877.4400 | 2769.60000 2014-05-18 03:36:00 | 2769.27000 | 2769.60000 | 2769.25000 | 2769.60000 | 3.7130 | 10283.1700 | 2769.50000 2014-05-18 03:37:00 | 2769.62000 | 2769.97000 | 2769.22000 | 2769.25000 | 21.2980 | 58989.2200 | 2769.70998 2014-05-18 03:38:00 | 2769.98000 | 2770.00000 | 2769.97000 | 2769.97000 | 3.3710 | 9337.6400 | 2769.99000 2014-05-18 03:39:00 | 2769.99000 | 2770.11000 | 2769.37000 | 2770.11000 | 4.8600 | 13462.1700 | 2769.99000 2014-05-18 03:40:00 | 2770.11000 | 2770.11000 | 2770.02000 | 2770.10000 | 1.4240 | 3944.5800 | 2770.07000 2014-05-18 03:41:00 | 2770.94000 | 2771.96000 | 2770.31000 | 2771.96000 | 111.8061 | 309847.2400 | 2771.28984 2014-05-18 03:42:00 | 2771.97000 | 2771.97000 | 2771.85000 | 2771.85000 | 3.0840 | 8548.5300 | 2771.90000 2014-05-18 03:43:00 | 2771.61000 | 2772.00000 | 2771.57000 | 2772.00000 | 2.7240 | 7549.9500 | 2771.64000 2014-05-18 03:44:00 | 2772.00000 | 2773.00000 | 2771.63000 | 2773.00000 | 8.9170 | 24722.7200 | 2772.53999 2014-05-18 03:45:00 | 2774.63000 | 2774.63000 | 2771.70000 | 2772.26000 | 11.5980 | 32157.6700 | 2772.68999 2014-05-18 03:46:00 | 2771.98000 | 2771.98000 | 2771.98000 | 2771.98000 | 0.1000 | 277.2000 | 2771.98000 2014-05-18 03:47:00 | 2771.86000 | 2771.86000 | 2771.86000 | 2771.86000 | 0.6600 | 1829.4300 | 2771.86000 2014-05-18 03:48:00 | 2771.86000 | 2772.02000 | 2771.00000 | 2771.96000 | 22.4930 | 62345.9200 | 2771.79002 2014-05-18 03:49:00 | 2771.49000 | 2771.92000 | 2771.49000 | 2771.92000 | 0.1000 | 277.1800 | 2771.83000 2014-05-18 03:50:00 | 2771.16000 | 2771.18000 | 2771.00000 | 2771.02000 | 7.2480 | 20084.9400 | 2771.09999 2014-05-18 03:51:00 | 2771.42000 | 2771.42000 | 2771.00000 | 2771.03000 | 12.9060 | 35765.4500 | 2771.22998 2014-05-18 03:52:00 | 2771.02000 | 2771.05000 | 2770.99000 | 2771.02000 | 10.1580 | 28147.9000 | 2771.00999 2014-05-18 03:53:00 | 2770.78000 | 2770.78000 | 2770.00000 | 2770.56000 | 25.2070 | 69824.3900 | 2770.03997 2014-05-18 03:54:00 | 2770.49000 | 2770.49000 | 2770.47000 | 2770.47000 | 0.1500 | 415.5700 | 2770.48000 2014-05-18 03:55:00 | 2770.33000 | 2770.47000 | 2770.33000 | 2770.47000 | 0.4500 | 1246.6800 | 2770.40000 2014-05-18 03:56:00 | 2770.47000 | 2770.47000 | 2770.47000 | 2770.47000 | 0.1500 | 415.5700 | 2770.47000 2014-05-18 03:57:00 | 2770.47000 | 2770.47000 | 2770.46000 | 2770.46000 | 2.2400 | 6205.8500 | 2770.47000 2014-05-18 03:58:00 | 2770.04000 | 2770.04000 | 2770.04000 | 2770.04000 | 0.3000 | 831.0100 | 2770.04000 2014-05-18 03:59:00 | 2770.35000 | 2770.44000 | 2770.35000 | 2770.44000 | 0.1770 | 490.3700 | 2770.43000 2014-05-18 04:00:00 | 2770.44000 | 2770.44000 | 2770.44000 | 2770.44000 | 0.1000 | 277.0400 | 2770.44000 2014-05-18 04:01:00 | 2770.13000 | 2770.13000 | 2770.13000 | 2770.13000 | 1.0000 | 2770.1300 | 2770.13000 2014-05-18 04:02:00 | 2770.15000 | 2770.40000 | 2770.11000 | 2770.40000 | 7.6150 | 21094.8000 | 2770.15999 2014-05-18 04:03:00 | 2770.42000 | 2770.78000 | 2770.34000 | 2770.44000 | 28.4670 | 78865.0400 | 2770.39997 2014-05-18 04:04:00 | 2770.70000 | 2770.72000 | 2770.70000 | 2770.72000 | 0.7000 | 1939.4900 | 2770.71000 2014-05-18 04:05:00 | 2770.70000 | 2771.98000 | 2770.70000 | 2771.98000 | 2.6810 | 7428.7200 | 2770.88000 2014-05-18 04:06:00 | 2771.87000 | 2771.87000 | 2771.79000 | 2771.79000 | 5.7170 | 15846.7800 | 2771.86999 2014-05-18 04:07:00 | 2771.98000 | 2773.99000 | 2771.98000 | 2773.99000 | 0.9850 | 2731.6400 | 2773.24000 2014-05-18 04:08:00 | 2772.04000 | 2773.27000 | 2772.04000 | 2772.26000 | 7.5600 | 20962.4000 | 2772.80000 2014-05-18 04:09:00 | 2773.79000 | 2773.99000 | 2772.45000 | 2773.00000 | 11.5460 | 32023.3500 | 2773.54998 2014-05-18 04:10:00 | 2773.98000 | 2775.22000 | 2773.03000 | 2775.03000 | 42.8950 | 119036.2400 | 2775.05992 2014-05-18 04:11:00 | 2772.35000 | 2772.60000 | 2771.91000 | 2771.94000 | 12.5840 | 34883.4900 | 2772.05002 2014-05-18 04:12:00 | 2772.51000 | 2772.54000 | 2772.20000 | 2772.52000 | 4.5110 | 12506.7400 | 2772.50000 2014-05-18 04:13:00 | 2772.56000 | 2773.45000 | 2772.47000 | 2772.52000 | 7.4100 | 20550.8900 | 2773.40000 2014-05-18 04:14:00 | 2772.52000 | 2773.88000 | 2772.52000 | 2772.87000 | 55.5089 | 153942.3200 | 2773.28998 2014-05-18 04:15:00 | 2772.73000 | 2773.94000 | 2772.53000 | 2772.53000 | 44.7920 | 124205.1200 | 2772.93003 2014-05-18 04:16:00 | 2772.55000 | 2772.55000 | 2772.55000 | 2772.55000 | 0.7750 | 2148.7300 | 2772.55000 2014-05-18 04:17:00 | 2773.18000 | 2773.35000 | 2772.24000 | 2773.35000 | 3.2310 | 8958.1700 | 2772.57000 2014-05-18 04:18:00 | . | . | . | . | . | . | . 2014-05-18 04:19:00 | 2773.15000 | 2773.15000 | 2771.56000 | 2771.94000 | 12.1950 | 33817.3100 | 2773.04998 2014-05-18 04:20:00 | 2771.94000 | 2771.94000 | 2771.94000 | 2771.94000 | 1.8570 | 5147.4900 | 2771.94000 2014-05-18 04:21:00 | 2771.87000 | 2773.50000 | 2771.87000 | 2772.04000 | 16.7370 | 46406.4900 | 2772.68998 2014-05-18 04:22:00 | 2772.06000 | 2774.00000 | 2772.06000 | 2773.92000 | 38.6160 | 107065.8800 | 2772.57994 2014-05-18 04:23:00 | 2772.52000 | 2774.54000 | 2772.52000 | 2772.86000 | 29.7630 | 82545.7900 | 2773.44003 2014-05-18 04:24:00 | 2772.89000 | 2774.20000 | 2772.89000 | 2773.10000 | 17.3900 | 48233.0800 | 2773.61000 2014-05-18 04:25:00 | 2773.10000 | 2774.87000 | 2773.10000 | 2773.77000 | 9.0870 | 25208.1000 | 2774.07999 2014-05-18 04:26:00 | 2773.77000 | 2775.29000 | 2773.27000 | 2774.19000 | 23.0770 | 64040.4900 | 2775.07997 2014-05-18 04:27:00 | 2775.00000 | 2775.09000 | 2773.16000 | 2773.86000 | 2.6200 | 7268.6600 | 2774.30000 2014-05-18 04:28:00 | 2773.95000 | 2774.48000 | 2773.62000 | 2774.02000 | 1.0780 | 2990.3700 | 2773.99000 2014-05-18 04:29:00 | 2774.03000 | 2775.00000 | 2774.03000 | 2775.00000 | 0.4880 | 1354.1500 | 2774.90000 2014-05-18 04:30:00 | 2774.03000 | 2774.78000 | 2774.03000 | 2774.78000 | 6.2960 | 17466.8600 | 2774.27999 2014-05-18 04:31:00 | 2774.15000 | 2774.15000 | 2774.15000 | 2774.15000 | 1.0000 | 2774.1500 | 2774.15000 2014-05-18 04:32:00 | 2774.19000 | 2774.19000 | 2774.00000 | 2774.00000 | 3.2000 | 8877.2200 | 2774.13000 2014-05-18 04:33:00 | 2774.02000 | 2774.61000 | 2774.00000 | 2774.61000 | 20.2040 | 56055.6100 | 2774.48003 2014-05-18 04:34:00 | 2774.51000 | 2775.13000 | 2774.10000 | 2774.68000 | 11.2860 | 31313.2500 | 2774.51998 2014-05-18 04:35:00 | 2774.16000 | 2774.99000 | 2774.02000 | 2774.18000 | 8.0410 | 22308.7700 | 2774.38000 2014-05-18 04:36:00 | 2774.24000 | 2774.24000 | 2774.02000 | 2774.02000 | 2.9310 | 8131.1600 | 2774.19000 2014-05-18 04:37:00 | 2774.02000 | 2774.20000 | 2773.90000 | 2773.90000 | 3.1220 | 8660.5400 | 2774.04000 2014-05-18 04:38:00 | 2773.90000 | 2774.02000 | 2773.54000 | 2773.54000 | 5.0150 | 13910.3000 | 2773.74001 2014-05-18 04:39:00 | 2773.54000 | 2773.54000 | 2773.51999 | 2773.52000 | 3.3750 | 9360.6400 | 2773.51999 2014-05-18 04:40:00 | 2773.82000 | 2773.82000 | 2773.20000 | 2773.20000 | 8.1280 | 22541.6000 | 2773.32999 2014-05-18 04:41:00 | 2773.40000 | 2776.97000 | 2773.40000 | 2776.29000 | 31.7839 | 88194.7400 | 2774.82005 2014-05-18 04:42:00 | 2776.29000 | 2776.58000 | 2775.00000 | 2775.48000 | 10.1110 | 28064.0400 | 2775.59000 2014-05-18 04:43:00 | 2775.12000 | 2775.24000 | 2773.32000 | 2774.33000 | 9.4490 | 26217.3600 | 2774.62000 2014-05-18 04:44:00 | 2773.72000 | 2774.00000 | 2773.55000 | 2773.97000 | 8.5540 | 23727.1400 | 2773.81001 2014-05-18 04:45:00 | 2774.06000 | 2774.08000 | 2773.60000 | 2773.62000 | 14.5050 | 40237.3800 | 2774.03997 2014-05-18 04:46:00 | 2774.44000 | 2774.44000 | 2773.94000 | 2774.44000 | 4.9130 | 13628.7900 | 2774.03001 2014-05-18 04:47:00 | 2774.50000 | 2775.03000 | 2774.50000 | 2775.03000 | 5.2590 | 14593.4400 | 2774.95000 2014-05-18 04:48:00 | 2775.01000 | 2775.01000 | 2773.62000 | 2774.44000 | 27.6910 | 76824.2800 | 2774.34001 2014-05-18 04:49:00 | 2773.62000 | 2774.41000 | 2773.62000 | 2774.37000 | 14.2510 | 39535.0500 | 2774.20001 2014-05-18 04:50:00 | 2774.33000 | 2774.88000 | 2773.64000 | 2773.64000 | 28.0340 | 77765.0700 | 2773.96004 2014-05-18 04:51:00 | 2773.75000 | 2773.75000 | 2773.75000 | 2773.75000 | 0.2860 | 793.2900 | 2773.75000 2014-05-18 04:52:00 | 2773.77000 | 2774.60000 | 2773.75000 | 2774.32000 | 4.1150 | 11415.5600 | 2774.12999 2014-05-18 04:53:00 | 2774.00000 | 2774.00000 | 2773.55000 | 2773.55000 | 15.1280 | 41960.2200 | 2773.67999 2014-05-18 04:54:00 | 2773.55000 | 2773.89000 | 2773.40000 | 2773.89000 | 2.4000 | 6656.2300 | 2773.43000 2014-05-18 04:55:00 | 2773.89000 | 2773.89000 | 2772.66000 | 2772.96000 | 3.9380 | 10921.1600 | 2773.27000 2014-05-18 04:56:00 | 2772.96000 | 2772.96000 | 2772.51000 | 2772.51000 | 11.4030 | 31616.1000 | 2772.61001 2014-05-18 04:57:00 | 2772.51000 | 2772.51000 | 2772.35000 | 2772.41000 | 16.6010 | 46025.2700 | 2772.44001 2014-05-18 04:58:00 | 2772.40000 | 2773.00000 | 2772.38000 | 2772.55000 | 3.9670 | 10998.8600 | 2772.59000 2014-05-18 04:59:00 | 2772.55000 | 2772.87000 | 2772.55000 | 2772.71000 | 0.6480 | 1796.7000 | 2772.69000 2014-05-18 05:00:00 | . | . | . | . | . | . | . 2014-05-18 05:01:00 | . | . | . | . | . | . | . 2014-05-18 05:02:00 | 2772.10000 | 2772.10000 | 2771.52000 | 2771.84000 | 6.6860 | 18533.3800 | 2771.96999 2014-05-18 05:03:00 | 2771.84000 | 2771.84000 | 2771.48000 | 2771.48000 | 13.0460 | 36158.2700 | 2771.59998 2014-05-18 05:04:00 | 2771.48000 | 2771.48000 | 2770.00000 | 2770.00000 | 33.9580 | 94080.3800 | 2770.48998 2014-05-18 05:05:00 | 2770.00000 | 2770.03000 | 2769.12000 | 2769.12000 | 43.8040 | 121317.2900 | 2769.55006 2014-05-18 05:06:00 | 2769.83000 | 2769.83000 | 2769.14000 | 2769.72000 | 3.8120 | 10557.7500 | 2769.61000 2014-05-18 05:07:00 | 2769.14000 | 2769.14000 | 2768.21000 | 2768.21000 | 26.6300 | 73733.3700 | 2768.81000 2014-05-18 05:08:00 | 2768.02000 | 2769.11000 | 2767.37000 | 2767.55000 | 25.9940 | 71942.1100 | 2767.64004 2014-05-18 05:09:00 | 2767.55000 | 2768.32000 | 2767.00000 | 2767.00000 | 37.8031 | 104621.0800 | 2767.53004 2014-05-18 05:10:00 | 2768.22000 | 2768.22000 | 2767.00000 | 2767.36000 | 12.8840 | 35656.6900 | 2767.52002 2014-05-18 05:11:00 | 2767.00000 | 2768.85000 | 2767.00000 | 2767.22000 | 26.4150 | 73108.8900 | 2767.69995 2014-05-18 05:12:00 | 2767.22000 | 2768.79000 | 2767.22000 | 2768.33000 | 7.1100 | 19680.2800 | 2767.97000 2014-05-18 05:13:00 | 2769.14000 | 2769.93000 | 2767.57000 | 2769.67000 | 58.2789 | 161364.4100 | 2768.82998 2014-05-18 05:14:00 | 2768.98000 | 2769.97000 | 2768.26000 | 2768.92000 | 28.2150 | 78125.5600 | 2768.93995 2014-05-18 05:15:00 | 2768.71000 | 2768.73000 | 2768.03000 | 2768.59000 | 4.1200 | 11405.9600 | 2768.44000 2014-05-18 05:16:00 | 2768.47000 | 2768.98000 | 2768.42000 | 2768.96000 | 6.3810 | 17666.7100 | 2768.64000 2014-05-18 05:17:00 | 2768.52000 | 2770.00000 | 2768.52000 | 2769.72000 | 9.9650 | 27600.8000 | 2769.76998 2014-05-18 05:18:00 | 2769.95000 | 2770.00000 | 2768.52000 | 2769.98000 | 65.2719 | 180785.6500 | 2769.73005 2014-05-18 05:19:00 | 2769.50000 | 2770.09000 | 2769.50000 | 2770.07000 | 2.6810 | 7426.1500 | 2769.92000 2014-05-18 05:20:00 | 2770.07000 | 2771.66000 | 2770.06000 | 2770.50000 | 3.0500 | 8449.8600 | 2770.45000 2014-05-18 05:21:00 | . | . | . | . | . | . | . 2014-05-18 05:22:00 | 2770.50000 | 2770.50000 | 2770.50000 | 2770.50000 | 0.3540 | 980.7600 | 2770.50000 2014-05-18 05:23:00 | 2770.52000 | 2770.52000 | 2770.52000 | 2770.52000 | 0.2000 | 554.1000 | 2770.52000 2014-05-18 05:24:00 | 2770.00000 | 2770.64000 | 2769.10000 | 2770.64000 | 2.0480 | 5672.0400 | 2769.55000 2014-05-18 05:25:00 | 2770.53000 | 2770.53000 | 2770.00000 | 2770.01000 | 1.1380 | 3152.5000 | 2770.21000 2014-05-18 05:26:00 | 2769.89000 | 2769.89000 | 2768.72000 | 2768.90000 | 23.3000 | 64530.1000 | 2769.53000 2014-05-18 05:27:00 | 2769.77000 | 2769.77000 | 2768.65000 | 2768.99000 | 11.2920 | 31266.0300 | 2768.87001 2014-05-18 05:28:00 | 2768.67000 | 2768.67000 | 2766.39000 | 2767.00000 | 17.4620 | 48321.3100 | 2767.23001 2014-05-18 05:29:00 | 2767.00000 | 2768.64000 | 2767.00000 | 2767.20000 | 34.5409 | 95613.8400 | 2768.13001 2014-05-18 05:30:00 | 2767.51000 | 2768.40000 | 2767.25000 | 2768.40000 | 19.3340 | 53509.0400 | 2767.61003 2014-05-18 05:31:00 | 2767.20000 | 2768.46000 | 2767.00000 | 2767.08000 | 18.1390 | 50198.8900 | 2767.45999 2014-05-18 05:32:00 | 2767.52000 | 2768.20000 | 2766.55000 | 2766.55000 | 47.2060 | 130641.1400 | 2767.46993 2014-05-18 05:33:00 | 2767.71000 | 2767.71000 | 2766.55000 | 2767.00000 | 9.3020 | 25743.5800 | 2767.53001 2014-05-18 05:34:00 | 2767.00000 | 2767.00000 | 2766.99999 | 2767.00000 | 7.6150 | 21070.7100 | 2766.99999 2014-05-18 05:35:00 | 2767.00000 | 2767.97000 | 2767.00000 | 2767.97000 | 8.9100 | 24656.9500 | 2767.33000 2014-05-18 05:36:00 | 2767.02000 | 2769.52000 | 2767.02000 | 2769.50000 | 20.6150 | 57067.0200 | 2768.22996 2014-05-18 05:37:00 | 2769.50000 | 2770.10000 | 2769.50000 | 2770.10000 | 49.3750 | 136757.7700 | 2769.77991 2014-05-18 05:38:00 | 2770.10000 | 2772.00000 | 2769.50000 | 2771.23000 | 55.0550 | 152518.1900 | 2770.28990 2014-05-18 05:39:00 | 2771.23000 | 2772.03000 | 2770.12000 | 2770.39000 | 17.7700 | 49240.2300 | 2770.98000 2014-05-18 05:40:00 | 2770.50000 | 2771.24000 | 2770.00000 | 2770.86000 | 17.1240 | 47447.9000 | 2770.84002 2014-05-18 05:41:00 | 2771.78000 | 2771.78000 | 2768.41000 | 2769.31000 | 30.7810 | 85253.0300 | 2769.66001 2014-05-18 05:42:00 | 2768.98000 | 2769.58000 | 2768.13000 | 2768.62000 | 6.7240 | 18616.6400 | 2768.69001 2014-05-18 05:43:00 | 2768.10000 | 2769.25000 | 2768.04000 | 2768.04000 | 10.1120 | 27996.7100 | 2768.66001 2014-05-18 05:44:00 | 2768.94000 | 2768.94000 | 2768.93998 | 2768.94000 | 14.1260 | 39114.0500 | 2768.93998 2014-05-18 05:45:00 | 2768.12000 | 2768.18000 | 2768.12000 | 2768.18000 | 0.2700 | 747.4000 | 2768.14000 2014-05-18 05:46:00 | 2768.18000 | 2768.19000 | 2767.50000 | 2767.98000 | 28.8150 | 79760.8800 | 2768.02995 2014-05-18 05:47:00 | 2767.98000 | 2769.00000 | 2767.97000 | 2768.00000 | 17.6110 | 48754.0700 | 2768.39001 2014-05-18 05:48:00 | 2768.00000 | 2769.90000 | 2768.00000 | 2769.67000 | 9.1750 | 25409.5300 | 2769.42998 2014-05-18 05:49:00 | 2769.67000 | 2770.34000 | 2768.97000 | 2769.22000 | 15.5560 | 43088.9100 | 2769.91998 2014-05-18 05:50:00 | 2769.22000 | 2770.09000 | 2769.22000 | 2770.09000 | 3.8210 | 10584.2200 | 2770.01000 2014-05-18 05:51:00 | 2769.03000 | 2770.02000 | 2769.03000 | 2769.47000 | 7.7030 | 21336.2600 | 2769.86001 2014-05-18 05:52:00 | 2769.47000 | 2770.34000 | 2769.18000 | 2770.20000 | 30.4220 | 84268.2200 | 2769.98002 2014-05-18 05:53:00 | 2769.18000 | 2769.87000 | 2769.00000 | 2769.33000 | 9.1620 | 25376.0400 | 2769.71001 2014-05-18 05:54:00 | 2770.31000 | 2770.31000 | 2769.18000 | 2769.18000 | 16.4050 | 45433.0500 | 2769.45997 2014-05-18 05:55:00 | 2768.49000 | 2768.90000 | 2767.15000 | 2767.15000 | 22.6800 | 62783.0200 | 2768.21000 2014-05-18 05:56:00 | 2767.77000 | 2768.34000 | 2767.23000 | 2768.34000 | 9.9650 | 27578.9000 | 2767.57998 2014-05-18 05:57:00 | 2768.14000 | 2768.37000 | 2767.28000 | 2768.17000 | 30.1380 | 83420.7700 | 2767.95998 2014-05-18 05:58:00 | 2768.30000 | 2768.30000 | 2768.30000 | 2768.30000 | 0.4720 | 1306.6400 | 2768.30000 2014-05-18 05:59:00 | 2767.42000 | 2768.30000 | 2767.30000 | 2767.30000 | 1.3760 | 3808.0000 | 2767.44000 2014-05-18 06:00:00 | 2767.21000 | 2767.77000 | 2767.00000 | 2767.02000 | 29.3930 | 81341.4000 | 2767.37003 2014-05-18 06:01:00 | 2766.34000 | 2766.40000 | 2766.12000 | 2766.12000 | 5.9660 | 16504.0800 | 2766.35999 2014-05-18 06:02:00 | 2766.12000 | 2766.34000 | 2765.39000 | 2765.39000 | 24.5910 | 68013.4100 | 2765.78001 2014-05-18 06:03:00 | 2765.41000 | 2765.41000 | 2765.41000 | 2765.41000 | 0.2580 | 713.4800 | 2765.41000 2014-05-18 06:04:00 | 2765.81000 | 2765.98000 | 2765.01000 | 2765.22000 | 24.4670 | 67662.1200 | 2765.43997 2014-05-18 06:05:00 | 2765.22000 | 2765.25000 | 2765.20000 | 2765.22000 | 17.0860 | 47246.4100 | 2765.20998 2014-05-18 06:06:00 | 2765.22000 | 2765.22000 | 2764.12000 | 2765.04000 | 79.9890 | 221170.5200 | 2765.00997 2014-05-18 06:07:00 | 2765.04000 | 2765.04000 | 2763.85000 | 2764.09000 | 31.3380 | 86631.3400 | 2764.41998 2014-05-18 06:08:00 | 2764.09000 | 2765.09000 | 2763.78000 | 2764.99000 | 29.0570 | 80331.9200 | 2764.62997 2014-05-18 06:09:00 | 2764.99000 | 2766.37000 | 2764.07000 | 2765.02000 | 32.6590 | 90298.6400 | 2764.88999 2014-05-18 06:10:00 | 2765.02000 | 2765.51000 | 2765.02000 | 2765.20000 | 8.3870 | 23192.0800 | 2765.23999 2014-05-18 06:11:00 | 2765.20000 | 2766.83000 | 2765.20000 | 2766.83000 | 15.7720 | 43622.0800 | 2765.79001 2014-05-18 06:12:00 | 2766.83000 | 2767.40000 | 2765.91000 | 2767.40000 | 15.4830 | 42844.9700 | 2767.23002 2014-05-18 06:13:00 | 2767.40000 | 2767.94000 | 2765.06000 | 2766.46000 | 36.9050 | 102101.2400 | 2766.59993 2014-05-18 06:14:00 | 2766.93000 | 2767.00000 | 2765.03000 | 2765.03000 | 50.8600 | 140675.2700 | 2765.93000 2014-05-18 06:15:00 | 2765.04000 | 2766.39000 | 2765.04000 | 2765.93000 | 32.2580 | 89227.7500 | 2766.06998 2014-05-18 06:16:00 | 2765.06000 | 2765.89000 | 2765.05000 | 2765.59000 | 3.1260 | 8644.1200 | 2765.23000 2014-05-18 06:17:00 | 2765.07000 | 2766.00000 | 2765.07000 | 2765.91000 | 12.1860 | 33704.0000 | 2765.79998 2014-05-18 06:18:00 | 2765.98000 | 2766.49000 | 2765.28000 | 2765.28000 | 11.6640 | 32257.1500 | 2765.53002 2014-05-18 06:19:00 | 2765.87000 | 2765.94000 | 2765.10000 | 2765.20000 | 13.6580 | 37774.5500 | 2765.74999 2014-05-18 06:20:00 | 2765.90000 | 2765.90000 | 2765.20000 | 2765.90000 | 0.6740 | 1863.8400 | 2765.35000 2014-05-18 06:21:00 | 2765.90000 | 2765.90000 | 2765.30000 | 2765.76000 | 7.1010 | 19639.6200 | 2765.75000 2014-05-18 06:22:00 | 2765.32000 | 2765.82000 | 2765.30000 | 2765.52000 | 7.5020 | 20745.7500 | 2765.36001 2014-05-18 06:23:00 | 2765.52000 | 2765.70000 | 2765.50000 | 2765.50000 | 6.5640 | 18153.0900 | 2765.55001 2014-05-18 06:24:00 | 2765.52000 | 2765.52000 | 2764.00000 | 2764.82000 | 47.0580 | 130123.9700 | 2765.17997 2014-05-18 06:25:00 | 2764.12000 | 2764.98000 | 2764.12000 | 2764.98000 | 4.8410 | 13384.5200 | 2764.83000 2014-05-18 06:26:00 | 2764.98000 | 2766.29000 | 2764.12000 | 2764.31000 | 52.9250 | 146370.9200 | 2765.62990 2014-05-18 06:27:00 | 2765.80000 | 2765.80000 | 2764.15000 | 2764.40000 | 37.8690 | 104713.9800 | 2765.15999 2014-05-18 06:28:00 | 2764.40000 | 2766.31000 | 2764.40000 | 2764.42000 | 16.4860 | 45585.2500 | 2765.08998 2014-05-18 06:29:00 | 2764.67000 | 2765.77000 | 2764.00000 | 2764.00000 | 49.4041 | 136612.5900 | 2765.21007 2014-05-18 06:30:00 | 2764.00000 | 2765.90000 | 2763.00000 | 2763.00000 | 45.2169 | 124986.8300 | 2764.15995 2014-05-18 06:31:00 | 2763.00000 | 2764.57000 | 2762.58000 | 2763.44000 | 27.3740 | 75660.8400 | 2763.97004 2014-05-18 06:32:00 | 2765.23000 | 2765.33000 | 2762.58000 | 2762.61000 | 36.1729 | 99980.2200 | 2763.95004 2014-05-18 06:33:00 | 2762.61000 | 2763.97000 | 2762.60000 | 2762.87000 | 29.3721 | 81161.4400 | 2763.22002 2014-05-18 06:34:00 | 2762.87000 | 2763.94000 | 2762.85000 | 2763.94000 | 6.1240 | 16922.1000 | 2763.24001 2014-05-18 06:35:00 | 2762.86000 | 2762.92000 | 2762.85000 | 2762.85000 | 0.9080 | 2508.6900 | 2762.88000 2014-05-18 06:36:00 | . | . | . | . | . | . | . 2014-05-18 06:37:00 | 2762.97000 | 2762.97000 | 2762.95000 | 2762.96000 | 1.9710 | 5445.7800 | 2762.96000 2014-05-18 06:38:00 | 2762.97000 | 2764.00000 | 2762.00000 | 2764.00000 | 59.4389 | 164201.7500 | 2762.52998 2014-05-18 06:39:00 | 2763.99000 | 2764.86000 | 2762.62000 | 2764.82000 | 19.9380 | 55112.5100 | 2764.18999 2014-05-18 06:40:00 | 2763.02000 | 2764.36000 | 2762.39000 | 2764.36000 | 9.3590 | 25862.3600 | 2763.37000 2014-05-18 06:41:00 | 2764.24000 | 2764.31000 | 2762.65000 | 2764.08000 | 11.3710 | 31426.8400 | 2763.77000 2014-05-18 06:42:00 | 2763.74000 | 2764.47000 | 2763.10000 | 2763.79000 | 37.1289 | 102624.0200 | 2763.98999 2014-05-18 06:43:00 | 2763.88000 | 2763.88000 | 2762.91000 | 2763.28000 | 57.4819 | 158838.0600 | 2763.27004 2014-05-18 06:44:00 | 2763.88000 | 2763.88000 | 2763.88000 | 2763.88000 | 0.0990 | 273.6200 | 2763.88000 2014-05-18 06:45:00 | 2763.82000 | 2763.88000 | 2763.79000 | 2763.88000 | 4.0940 | 11315.1300 | 2763.83001 2014-05-18 06:46:00 | 2763.97000 | 2764.00000 | 2761.56000 | 2761.56000 | 26.6690 | 73672.6100 | 2762.47999 2014-05-18 06:47:00 | 2761.02000 | 2762.00000 | 2760.67000 | 2760.67000 | 7.0880 | 19569.6200 | 2760.94999 2014-05-18 06:48:00 | 2760.60000 | 2763.00000 | 2760.13000 | 2762.71000 | 106.1502 | 293192.0800 | 2762.05001 2014-05-18 06:49:00 | 2761.81000 | 2764.00000 | 2761.77000 | 2763.86000 | 37.1470 | 102631.5700 | 2762.84996 2014-05-18 06:50:00 | 2763.60000 | 2764.00000 | 2762.90000 | 2763.72000 | 9.8200 | 27138.8900 | 2763.63000 2014-05-18 06:51:00 | 2764.00000 | 2764.00000 | 2763.66000 | 2763.70000 | 3.3830 | 9349.5700 | 2763.69000 2014-05-18 06:52:00 | 2763.72000 | 2763.76000 | 2763.10000 | 2763.10000 | 8.4330 | 23306.1700 | 2763.69001 2014-05-18 06:53:00 | 2763.11000 | 2763.11000 | 2761.76000 | 2762.95000 | 46.7851 | 129240.4300 | 2762.42992 2014-05-18 06:54:00 | 2762.87000 | 2763.03000 | 2761.88000 | 2762.25000 | 22.2480 | 61464.5400 | 2762.69998 2014-05-18 06:55:00 | 2763.18000 | 2763.18000 | 2763.18000 | 2763.18000 | 0.0310 | 85.6600 | 2763.18000 2014-05-18 06:56:00 | 2763.18000 | 2763.20000 | 2763.04000 | 2763.04000 | 7.8960 | 21817.3700 | 2763.08999 2014-05-18 06:57:00 | 2763.04000 | 2763.20000 | 2762.50000 | 2763.20000 | 3.2210 | 8899.9700 | 2763.11000 2014-05-18 06:58:00 | 2763.20000 | 2763.72000 | 2762.96000 | 2763.50000 | 4.7400 | 13097.8600 | 2763.26000 2014-05-18 06:59:00 | 2763.50000 | 2763.50000 | 2763.49000 | 2763.49000 | 0.3020 | 834.5800 | 2763.50000 2014-05-18 07:00:00 | 2763.49000 | 2763.50000 | 2763.02000 | 2763.50000 | 6.9190 | 19120.4200 | 2763.47000 2014-05-18 07:01:00 | 2763.54000 | 2763.54000 | 2763.50000 | 2763.50000 | 2.0000 | 5527.0200 | 2763.51000 2014-05-18 07:02:00 | 2763.50000 | 2763.50000 | 2762.21000 | 2762.21000 | 1.0100 | 2790.3900 | 2762.76000 2014-05-18 07:03:00 | 2763.30000 | 2763.30000 | 2763.27000 | 2763.27000 | 0.2000 | 552.6600 | 2763.29000 2014-05-18 07:04:00 | 2763.27000 | 2763.80000 | 2763.27000 | 2763.79000 | 5.1570 | 14251.3100 | 2763.48999 2014-05-18 07:05:00 | 2763.99000 | 2765.00000 | 2763.98000 | 2764.09000 | 18.7530 | 51834.4800 | 2764.06002 2014-05-18 07:06:00 | 2764.50000 | 2765.02000 | 2764.50000 | 2765.02000 | 1.5550 | 4299.4200 | 2764.90000 2014-05-18 07:07:00 | 2765.07000 | 2765.07000 | 2765.07000 | 2765.07000 | 0.0680 | 188.0200 | 2765.07000 2014-05-18 07:08:00 | 2764.65000 | 2765.75000 | 2764.57000 | 2765.08000 | 32.7090 | 90441.4700 | 2765.02999 2014-05-18 07:09:00 | 2765.09000 | 2765.78000 | 2764.61000 | 2765.20000 | 41.1350 | 113746.3800 | 2765.19992 2014-05-18 07:10:00 | 2765.18000 | 2766.26000 | 2764.70000 | 2764.70000 | 64.2500 | 177684.7300 | 2765.52000 2014-05-18 07:11:00 | 2764.70000 | 2764.70000 | 2762.86000 | 2764.20000 | 54.6700 | 151091.0200 | 2763.69000 2014-05-18 07:12:00 | 2764.69000 | 2764.72000 | 2762.93000 | 2764.07000 | 92.9379 | 256862.6600 | 2763.80993 2014-05-18 07:13:00 | 2764.00000 | 2764.21000 | 2762.91000 | 2762.91000 | 7.3080 | 20196.5800 | 2763.62999 2014-05-18 07:14:00 | 2763.00000 | 2764.31000 | 2762.70000 | 2763.52000 | 64.0139 | 176913.9900 | 2763.68009 2014-05-18 07:15:00 | 2762.84000 | 2764.17000 | 2762.84000 | 2763.96000 | 28.2840 | 78165.3100 | 2763.59004 2014-05-18 07:16:00 | 2763.95000 | 2763.96000 | 2762.94000 | 2763.38000 | 17.6810 | 48861.1400 | 2763.48001 2014-05-18 07:17:00 | . | . | . | . | . | . | . 2014-05-18 07:18:00 | 2763.38000 | 2764.00000 | 2763.38000 | 2764.00000 | 4.7110 | 13021.1400 | 2763.99000 2014-05-18 07:19:00 | 2765.00000 | 2771.02000 | 2763.98000 | 2770.00000 | 100.7289 | 278905.1800 | 2768.86996 2014-05-18 07:20:00 | 2768.44000 | 2770.67000 | 2767.11000 | 2770.65000 | 50.3290 | 139379.6900 | 2769.36998 2014-05-18 07:21:00 | 2770.65000 | 2770.65000 | 2768.48000 | 2769.38000 | 54.2600 | 150263.4300 | 2769.32000 2014-05-18 07:22:00 | 2769.38000 | 2771.02000 | 2768.50000 | 2769.73000 | 55.0240 | 152393.4100 | 2769.58008 2014-05-18 07:23:00 | 2769.90000 | 2770.83000 | 2769.00000 | 2769.05000 | 8.4840 | 23503.4700 | 2770.33001 2014-05-18 07:24:00 | 2770.00000 | 2770.00000 | 2768.52000 | 2769.36000 | 23.9320 | 66263.8200 | 2768.84002 2014-05-18 07:25:00 | 2769.93000 | 2770.04000 | 2768.56000 | 2768.79000 | 54.0411 | 149672.6900 | 2769.61002 2014-05-18 07:26:00 | 2769.27000 | 2769.27000 | 2769.27000 | 2769.27000 | 0.4460 | 1235.0900 | 2769.27000 2014-05-18 07:27:00 | 2769.37000 | 2769.38000 | 2768.62000 | 2768.70000 | 7.4200 | 20545.6100 | 2768.95000 2014-05-18 07:28:00 | 2768.70000 | 2784.00000 | 2768.30000 | 2770.50000 | 199.8821 | 555314.3900 | 2778.21015 2014-05-18 07:29:00 | 2770.50000 | 2772.57000 | 2770.50000 | 2771.37000 | 65.1180 | 180486.2900 | 2771.67995 2014-05-18 07:30:00 | 2771.32000 | 2772.00000 | 2770.51000 | 2770.52000 | 63.7210 | 176602.6500 | 2771.50002 2014-05-18 07:31:00 | 2771.44000 | 2771.44000 | 2770.50000 | 2770.50000 | 8.5650 | 23735.3500 | 2771.19998 2014-05-18 07:32:00 | 2770.50000 | 2771.05000 | 2769.33000 | 2770.07000 | 44.1179 | 122206.2100 | 2769.98997 2014-05-18 07:33:00 | 2770.00000 | 2770.46000 | 2769.21000 | 2770.00000 | 29.0600 | 80490.6900 | 2769.81000 2014-05-18 07:34:00 | 2769.33000 | 2770.00000 | 2768.32000 | 2768.32000 | 46.2320 | 128004.5100 | 2768.74003 2014-05-18 07:35:00 | 2768.34000 | 2781.00000 | 2768.34000 | 2772.71000 | 70.6569 | 195836.1600 | 2771.64992 2014-05-18 07:36:00 | 2771.06000 | 2777.24000 | 2771.06000 | 2773.07000 | 78.3939 | 217453.8000 | 2773.86011 2014-05-18 07:37:00 | 2774.53000 | 2775.00000 | 2773.68000 | 2775.00000 | 37.1939 | 103185.6700 | 2774.26005 2014-05-18 07:38:00 | 2774.25000 | 2774.32000 | 2773.73000 | 2773.92000 | 8.2670 | 22933.3200 | 2774.07999 2014-05-18 07:39:00 | 2774.20000 | 2775.00000 | 2768.30000 | 2770.16000 | 107.4239 | 297760.9200 | 2771.83015 2014-05-18 07:40:00 | 2770.16000 | 2773.79000 | 2770.16000 | 2772.14000 | 20.7140 | 57413.6200 | 2771.73003 2014-05-18 07:41:00 | 2772.20000 | 2774.10000 | 2771.00000 | 2772.70000 | 71.6001 | 198517.7600 | 2772.59000 2014-05-18 07:42:00 | 2772.74000 | 2773.30000 | 2771.02000 | 2771.93000 | 43.1891 | 119726.1600 | 2772.13999 2014-05-18 07:43:00 | 2772.78000 | 2772.78000 | 2771.92000 | 2772.70000 | 0.2580 | 715.3000 | 2772.47000 2014-05-18 07:44:00 | 2772.44000 | 2773.88000 | 2772.44000 | 2772.47000 | 14.2760 | 39584.7900 | 2772.81998 2014-05-18 07:45:00 | 2772.38000 | 2779.49000 | 2772.02000 | 2776.35000 | 95.5759 | 265253.7200 | 2775.31986 2014-05-18 07:46:00 | 2775.02000 | 2776.99000 | 2775.00000 | 2776.99000 | 23.8340 | 66165.9600 | 2776.12003 2014-05-18 07:47:00 | 2776.99000 | 2776.99000 | 2776.00000 | 2776.43000 | 59.0180 | 163869.3100 | 2776.59996 2014-05-18 07:48:00 | 2776.43000 | 2776.78000 | 2776.43000 | 2776.78000 | 0.2790 | 774.6900 | 2776.65000 2014-05-18 07:49:00 | 2776.43000 | 2776.47000 | 2776.00000 | 2776.02000 | 11.4780 | 31864.6100 | 2776.14999 2014-05-18 07:50:00 | 2776.02000 | 2776.02000 | 2775.01000 | 2775.01000 | 5.0950 | 14142.0600 | 2775.66999 2014-05-18 07:51:00 | 2775.50000 | 2777.00000 | 2775.50000 | 2775.59000 | 32.2780 | 89615.1400 | 2776.34998 2014-05-18 07:52:00 | 2775.93000 | 2777.00000 | 2774.10000 | 2775.36000 | 57.7441 | 160292.3900 | 2775.91008 2014-05-18 07:53:00 | 2775.39000 | 2776.96000 | 2775.39000 | 2776.02000 | 57.1899 | 158788.9000 | 2776.52000 2014-05-18 07:54:00 | 2776.02000 | 2778.58000 | 2776.02000 | 2777.07000 | 30.9379 | 85915.9100 | 2777.03998 2014-05-18 07:55:00 | 2777.08000 | 2778.38000 | 2775.40000 | 2776.00000 | 58.6640 | 162912.3300 | 2777.04008 2014-05-18 07:56:00 | 2775.32000 | 2776.00000 | 2771.00000 | 2775.30000 | 75.7779 | 210067.6900 | 2772.14994 2014-05-18 07:57:00 | 2775.38000 | 2784.00000 | 2773.42000 | 2773.95000 | 97.9350 | 272206.4000 | 2779.45982 2014-05-18 07:58:00 | 2773.64000 | 2773.91000 | 2773.60000 | 2773.81000 | 4.3260 | 11999.5400 | 2773.81999 2014-05-18 07:59:00 | 2774.56000 | 2774.97000 | 2773.44000 | 2774.00000 | 70.2949 | 195028.9400 | 2774.43987 2014-05-18 08:00:00 | 2774.17000 | 2774.66000 | 2773.95000 | 2774.06000 | 12.7390 | 35339.8600 | 2774.15000 2014-05-18 08:01:00 | 2774.06000 | 2774.23000 | 2773.02000 | 2773.02000 | 4.5910 | 12734.2900 | 2773.75000 2014-05-18 08:02:00 | 2773.84000 | 2774.47000 | 2773.03000 | 2773.20000 | 23.1410 | 64178.0400 | 2773.35001 2014-05-18 08:03:00 | 2773.29000 | 2773.33000 | 2773.29000 | 2773.33000 | 1.5840 | 4392.9200 | 2773.31000 2014-05-18 08:04:00 | 2773.02000 | 2773.02000 | 2773.00000 | 2773.00000 | 5.5710 | 15448.4600 | 2773.01000 2014-05-18 08:05:00 | 2772.80000 | 2772.80000 | 2771.06000 | 2771.56000 | 6.7010 | 18572.5900 | 2771.61000 2014-05-18 08:06:00 | 2771.68000 | 2772.00000 | 2771.50000 | 2772.00000 | 2.1080 | 5842.7000 | 2771.68000 2014-05-18 08:07:00 | 2772.00000 | 2772.00000 | 2772.00000 | 2772.00000 | 2.2110 | 6128.8900 | 2772.00000 2014-05-18 08:08:00 | 2772.10000 | 2772.64000 | 2772.00000 | 2772.64000 | 4.9010 | 13588.6200 | 2772.62000 2014-05-18 08:09:00 | 2771.89000 | 2772.95000 | 2771.59000 | 2772.90000 | 44.5599 | 123529.9200 | 2772.22000 2014-05-18 08:10:00 | 2772.84000 | 2772.85000 | 2771.85000 | 2771.85000 | 7.0230 | 19470.2900 | 2772.36001 2014-05-18 08:11:00 | 2772.90000 | 2772.90000 | 2772.10000 | 2772.10000 | 4.7340 | 13123.8200 | 2772.25001 2014-05-18 08:12:00 | 2772.10000 | 2772.75000 | 2771.70000 | 2771.70000 | 3.6810 | 10203.7900 | 2772.02000 2014-05-18 08:13:00 | 2771.50000 | 2772.08000 | 2771.13000 | 2772.00000 | 2.0140 | 5582.4400 | 2771.82000 2014-05-18 08:14:00 | 2772.00000 | 2772.00000 | 2769.78000 | 2770.99000 | 57.2781 | 158675.7900 | 2770.26996 2014-05-18 08:15:00 | 2770.02000 | 2771.60000 | 2769.51000 | 2769.88000 | 18.3290 | 50774.1700 | 2770.14999 2014-05-18 08:16:00 | 2770.90000 | 2772.90000 | 2770.00000 | 2770.00000 | 22.3180 | 61837.3500 | 2770.73998 2014-05-18 08:17:00 | 2770.82000 | 2770.82000 | 2770.47000 | 2770.47000 | 2.5830 | 7156.7300 | 2770.71000 2014-05-18 08:18:00 | 2770.76000 | 2770.77000 | 2770.68000 | 2770.68000 | 10.0930 | 27964.7800 | 2770.71001 2014-05-18 08:19:00 | 2770.68000 | 2772.32000 | 2770.67000 | 2770.70000 | 26.3820 | 73103.5600 | 2770.96002 2014-05-18 08:20:00 | 2771.84000 | 2771.97000 | 2770.10000 | 2770.98000 | 54.3259 | 150560.5100 | 2771.42992 2014-05-18 08:21:00 | 2771.00000 | 2771.00000 | 2770.28000 | 2770.94000 | 6.7310 | 18650.9700 | 2770.91000 2014-05-18 08:22:00 | 2770.91000 | 2770.91000 | 2769.00000 | 2770.55000 | 29.2710 | 81071.8400 | 2769.70001 2014-05-18 08:23:00 | 2769.94000 | 2769.94000 | 2768.54000 | 2769.88000 | 23.9370 | 66290.6400 | 2769.37997 2014-05-18 08:24:00 | 2769.30000 | 2769.92000 | 2768.59000 | 2769.80000 | 58.9010 | 163109.8000 | 2769.22002 2014-05-18 08:25:00 | 2769.80000 | 2770.87000 | 2768.82000 | 2770.79000 | 4.4270 | 12258.2700 | 2768.98000 2014-05-18 08:26:00 | 2770.74000 | 2770.76000 | 2770.02000 | 2770.15000 | 16.0490 | 44458.0800 | 2770.14999 2014-05-18 08:27:00 | 2770.70000 | 2770.70000 | 2768.30000 | 2769.31000 | 58.1690 | 161063.6200 | 2768.88998 2014-05-18 08:28:00 | 2770.45000 | 2770.70000 | 2769.35000 | 2770.70000 | 31.6000 | 87527.0600 | 2769.84000 2014-05-18 08:29:00 | 2770.78000 | 2770.89000 | 2770.00000 | 2770.56000 | 5.7340 | 15886.4100 | 2770.56001 2014-05-18 08:30:00 | 2770.50000 | 2771.00000 | 2770.12000 | 2770.77000 | 14.6690 | 40644.4900 | 2770.76999 2014-05-18 08:31:00 | 2770.15000 | 2772.00000 | 2770.15000 | 2771.00000 | 15.9170 | 44102.4500 | 2770.77998 2014-05-18 08:32:00 | 2770.85000 | 2770.85000 | 2770.12000 | 2770.12000 | 14.6890 | 40693.6300 | 2770.34999 2014-05-18 08:33:00 | 2770.12000 | 2771.38000 | 2769.98000 | 2770.10000 | 11.2340 | 31118.8600 | 2770.06002 2014-05-18 08:34:00 | 2770.00000 | 2770.07000 | 2768.66000 | 2768.66000 | 27.5690 | 76338.1000 | 2768.97999 2014-05-18 08:35:00 | 2769.01000 | 2769.51000 | 2767.00000 | 2767.00000 | 49.3330 | 136559.6100 | 2768.12005 2014-05-18 08:36:00 | 2767.02000 | 2771.00000 | 2767.01000 | 2769.07000 | 74.8070 | 207140.6600 | 2768.99992 2014-05-18 08:37:00 | 2768.30000 | 2769.35000 | 2767.75000 | 2767.78000 | 25.6690 | 71062.1100 | 2768.39999 2014-05-18 08:38:00 | 2767.82000 | 2769.65000 | 2767.64000 | 2768.97000 | 10.3140 | 28555.4000 | 2768.61001 2014-05-18 08:39:00 | 2769.14000 | 2769.74000 | 2768.42000 | 2768.76000 | 63.2759 | 175207.8000 | 2768.94991 2014-05-18 08:40:00 | 2769.38000 | 2769.87000 | 2768.67000 | 2769.71000 | 30.2920 | 83898.0100 | 2769.64002 2014-05-18 08:41:00 | 2769.85000 | 2770.48000 | 2769.65000 | 2769.77000 | 4.3240 | 11976.3800 | 2769.75001 2014-05-18 08:42:00 | 2770.48000 | 2770.48000 | 2770.33000 | 2770.35000 | 4.5270 | 12541.3800 | 2770.35000 2014-05-18 08:43:00 | 2770.35000 | 2770.40000 | 2769.25000 | 2769.47000 | 19.2340 | 53279.8300 | 2770.09003 2014-05-18 08:44:00 | 2769.48000 | 2769.48000 | 2769.47000 | 2769.47000 | 0.1340 | 371.1100 | 2769.47000 2014-05-18 08:45:00 | 2769.47000 | 2769.50000 | 2769.47000 | 2769.50000 | 10.9200 | 30242.6700 | 2769.48000 2014-05-18 08:46:00 | 2769.42000 | 2769.42000 | 2769.42000 | 2769.42000 | 1.4270 | 3951.9600 | 2769.42000 2014-05-18 08:47:00 | 2769.43000 | 2769.43000 | 2769.43000 | 2769.43000 | 1.0660 | 2952.2100 | 2769.43000 2014-05-18 08:48:00 | . | . | . | . | . | . | . 2014-05-18 08:49:00 | 2769.98000 | 2769.98000 | 2769.98000 | 2769.98000 | 0.4930 | 1365.6000 | 2769.98000 2014-05-18 08:50:00 | 2770.00000 | 2770.48000 | 2769.20000 | 2769.22000 | 11.5570 | 32007.9000 | 2769.56999 2014-05-18 08:51:00 | 2769.22000 | 2769.26000 | 2769.20000 | 2769.20000 | 1.7810 | 4931.9900 | 2769.22000 2014-05-18 08:52:00 | 2769.40000 | 2769.93000 | 2769.20000 | 2769.22000 | 4.1960 | 11619.6100 | 2769.20999 2014-05-18 08:53:00 | . | . | . | . | . | . | . 2014-05-18 08:54:00 | 2769.24000 | 2769.62000 | 2768.80000 | 2769.41000 | 17.4400 | 48294.2700 | 2769.17000 2014-05-18 08:55:00 | 2769.87000 | 2769.87000 | 2769.64000 | 2769.64000 | 1.0530 | 2916.5700 | 2769.77000 2014-05-18 08:56:00 | . | . | . | . | . | . | . 2014-05-18 08:57:00 | 2769.04000 | 2771.23000 | 2769.00000 | 2771.23000 | 28.2130 | 78167.1300 | 2770.61003 2014-05-18 08:58:00 | 2771.00000 | 2772.27000 | 2770.99000 | 2772.27000 | 15.1920 | 42103.8300 | 2771.45001 2014-05-18 08:59:00 | 2772.27000 | 2773.00000 | 2771.98000 | 2772.04000 | 16.2340 | 45015.4600 | 2772.91002 2014-05-18 09:00:00 | 2772.03000 | 2773.02000 | 2771.23000 | 2771.50000 | 9.7150 | 26929.8300 | 2771.97998 2014-05-18 09:01:00 | 2771.52000 | 2771.52000 | 2771.00000 | 2771.42000 | 1.7200 | 4766.8000 | 2771.40000 2014-05-18 09:02:00 | 2771.88000 | 2773.02000 | 2771.88000 | 2772.98000 | 25.7360 | 71358.8800 | 2772.72996 2014-05-18 09:03:00 | 2772.98000 | 2773.02000 | 2772.05000 | 2772.48000 | 34.0800 | 94494.7700 | 2772.73000 2014-05-18 09:04:00 | 2772.53000 | 2774.90000 | 2772.53000 | 2772.53000 | 32.3970 | 89838.9400 | 2773.05997 2014-05-18 09:05:00 | 2774.25000 | 2774.55000 | 2772.81000 | 2772.88000 | 87.2409 | 241971.2300 | 2773.60003 2014-05-18 09:06:00 | 2773.83000 | 2773.83000 | 2772.60000 | 2772.99000 | 14.5610 | 40379.8400 | 2773.15001 2014-05-18 09:07:00 | 2772.70000 | 2772.70000 | 2771.00000 | 2771.05000 | 7.4590 | 20674.0500 | 2771.69000 2014-05-18 09:08:00 | 2771.06000 | 2771.82000 | 2771.00000 | 2771.82000 | 7.9290 | 21972.0700 | 2771.10000 2014-05-18 09:09:00 | 2771.00000 | 2771.02000 | 2771.00000 | 2771.02000 | 0.1620 | 448.9000 | 2771.00000 2014-05-18 09:10:00 | 2771.03000 | 2771.53000 | 2771.03000 | 2771.47000 | 2.5410 | 7042.4200 | 2771.51000 2014-05-18 09:11:00 | 2771.43000 | 2771.43000 | 2771.02000 | 2771.02000 | 0.3470 | 961.6500 | 2771.31000 2014-05-18 09:12:00 | 2771.05000 | 2771.08000 | 2770.93000 | 2770.97000 | 8.6850 | 24066.2500 | 2771.00998 2014-05-18 09:13:00 | 2770.42000 | 2770.42000 | 2769.22000 | 2769.22000 | 19.8280 | 54929.7000 | 2770.30999 2014-05-18 09:14:00 | 2769.57000 | 2773.00000 | 2769.43000 | 2770.09000 | 17.8960 | 49585.6900 | 2770.76997 2014-05-18 09:15:00 | 2770.50000 | 2772.33000 | 2770.50000 | 2771.17000 | 13.7670 | 38153.8700 | 2771.39999 2014-05-18 09:16:00 | 2770.89000 | 2770.89000 | 2770.01000 | 2770.01000 | 2.9770 | 8246.9500 | 2770.22000 2014-05-18 09:17:00 | 2770.01000 | 2770.46000 | 2770.01000 | 2770.46000 | 0.7400 | 2049.9400 | 2770.19000 2014-05-18 09:18:00 | 2770.20000 | 2770.20000 | 2770.04000 | 2770.09000 | 4.2820 | 11861.4700 | 2770.08000 2014-05-18 09:19:00 | 2770.45000 | 2770.90000 | 2770.20000 | 2770.44000 | 26.4410 | 73258.2500 | 2770.63001 2014-05-18 09:20:00 | 2770.06000 | 2771.06000 | 2769.50000 | 2770.86000 | 39.8250 | 110336.2800 | 2770.52993 2014-05-18 09:21:00 | 2771.16000 | 2772.49000 | 2770.36000 | 2770.46000 | 34.2690 | 94966.6700 | 2771.20999 2014-05-18 09:22:00 | 2770.07000 | 2770.97000 | 2769.61000 | 2770.07000 | 73.6009 | 203893.6600 | 2770.26002 2014-05-18 09:23:00 | . | . | . | . | . | . | . 2014-05-18 09:24:00 | 2770.43000 | 2770.86000 | 2769.85000 | 2770.86000 | 24.1530 | 66909.5400 | 2770.24003 2014-05-18 09:25:00 | 2770.02000 | 2770.67000 | 2769.10000 | 2770.67000 | 37.9930 | 105208.9600 | 2769.17004 2014-05-18 09:26:00 | 2769.73000 | 2770.28000 | 2769.47000 | 2769.97000 | 6.7010 | 18561.3900 | 2769.94000 2014-05-18 09:27:00 | 2769.97000 | 2769.97000 | 2769.88000 | 2769.88000 | 0.4940 | 1368.3400 | 2769.91000 2014-05-18 09:28:00 | 2769.87000 | 2769.87000 | 2769.47000 | 2769.47000 | 14.3780 | 39819.9800 | 2769.50999 2014-05-18 09:29:00 | 2769.46000 | 2769.46000 | 2769.13000 | 2769.22000 | 11.2960 | 31283.6600 | 2769.44998 2014-05-18 09:30:00 | 2769.02000 | 2769.04000 | 2769.00000 | 2769.02000 | 31.4760 | 87157.2200 | 2769.00995 2014-05-18 09:31:00 | 2769.02000 | 2769.21000 | 2768.40000 | 2768.42000 | 83.3869 | 230895.8100 | 2768.96991 2014-05-18 09:32:00 | 2768.98000 | 2769.02000 | 2768.98000 | 2769.02000 | 2.5860 | 7160.6400 | 2769.00000 2014-05-18 09:33:00 | 2769.06000 | 2770.08000 | 2769.06000 | 2769.95000 | 8.7960 | 24360.8600 | 2769.53999 2014-05-18 09:34:00 | 2769.95000 | 2771.60000 | 2769.95000 | 2770.54000 | 6.9060 | 19137.1200 | 2771.08999 2014-05-18 09:35:00 | 2770.54000 | 2771.69000 | 2769.61000 | 2770.61000 | 59.9191 | 166020.7200 | 2770.74998 2014-05-18 09:36:00 | 2770.38000 | 2770.50000 | 2770.38000 | 2770.50000 | 0.5040 | 1396.2900 | 2770.42000 2014-05-18 09:37:00 | 2771.58000 | 2771.58000 | 2770.52000 | 2770.52000 | 22.4140 | 62115.3400 | 2771.27003 2014-05-18 09:38:00 | 2771.23000 | 2771.23000 | 2770.44000 | 2770.58000 | 12.6800 | 35131.4900 | 2770.62000 2014-05-18 09:39:00 | 2770.63000 | 2770.66000 | 2769.58000 | 2770.04000 | 7.9810 | 22109.1000 | 2770.22000 2014-05-18 09:40:00 | 2769.30000 | 2770.00000 | 2769.29000 | 2769.36000 | 5.0800 | 14071.5300 | 2769.99000 2014-05-18 09:41:00 | 2769.47000 | 2769.67000 | 2769.43000 | 2769.67000 | 9.8680 | 27329.8400 | 2769.53999 2014-05-18 09:42:00 | 2769.52000 | 2769.94000 | 2769.43000 | 2769.43000 | 13.4450 | 37237.0200 | 2769.57998 2014-05-18 09:43:00 | 2769.20000 | 2769.20000 | 2768.98000 | 2768.98000 | 32.3770 | 89651.9600 | 2768.99997 2014-05-18 09:44:00 | . | . | . | . | . | . | . 2014-05-18 09:45:00 | 2768.62000 | 2768.62000 | 2768.62000 | 2768.62000 | 0.2140 | 592.4800 | 2768.62000 2014-05-18 09:46:00 | 2768.97000 | 2773.00000 | 2768.97000 | 2769.46000 | 30.0021 | 83113.4800 | 2770.26002 2014-05-18 09:47:00 | 2770.97000 | 2771.00000 | 2769.67000 | 2770.67000 | 8.1640 | 22614.7200 | 2770.05001 2014-05-18 09:48:00 | 2770.44000 | 2770.49000 | 2770.42000 | 2770.42000 | 2.7900 | 7729.5700 | 2770.45000 2014-05-18 09:49:00 | 2770.02000 | 2770.02000 | 2769.32000 | 2769.40000 | 2.4840 | 6880.3500 | 2769.87000 2014-05-18 09:50:00 | 2769.41000 | 2769.41000 | 2769.41000 | 2769.41000 | 0.0100 | 27.6900 | 2769.41000 2014-05-18 09:51:00 | . | . | . | . | . | . | . 2014-05-18 09:52:00 | 2769.42000 | 2769.42000 | 2769.40000 | 2769.40000 | 1.8000 | 4984.9300 | 2769.41000 2014-05-18 09:53:00 | 2769.42000 | 2769.42000 | 2768.80000 | 2768.80000 | 8.3690 | 23175.6200 | 2769.22000 2014-05-18 09:54:00 | 2768.60000 | 2768.75000 | 2768.60000 | 2768.75000 | 4.7290 | 13092.8200 | 2768.62000 2014-05-18 09:55:00 | 2768.75000 | 2769.87000 | 2768.50000 | 2768.50000 | 11.2250 | 31082.3200 | 2769.02998 2014-05-18 09:56:00 | 2768.51000 | 2770.00000 | 2768.42000 | 2768.60000 | 17.1850 | 47594.9400 | 2769.56003 2014-05-18 09:57:00 | 2768.42000 | 2769.25000 | 2768.41000 | 2768.65000 | 9.1280 | 25271.6300 | 2768.57999 2014-05-18 09:58:00 | 2768.65000 | 2768.70000 | 2768.52000 | 2768.59000 | 1.0160 | 2812.9200 | 2768.62000 2014-05-18 09:59:00 | 2768.57000 | 2769.44000 | 2768.55000 | 2768.97000 | 19.3380 | 53549.8300 | 2769.14999 2014-05-18 10:00:00 | 2768.97000 | 2770.52000 | 2768.97000 | 2769.78000 | 8.3040 | 23001.4800 | 2769.93001 2014-05-18 10:01:00 | 2770.04000 | 2770.99000 | 2770.04000 | 2770.12000 | 5.9990 | 16619.9100 | 2770.45000 2014-05-18 10:02:00 | 2770.12000 | 2770.12000 | 2770.12000 | 2770.12000 | 0.2000 | 554.0200 | 2770.12000 2014-05-18 10:03:00 | 2770.13000 | 2770.13000 | 2770.13000 | 2770.13000 | 0.1000 | 277.0100 | 2770.13000 2014-05-18 10:04:00 | 2770.13000 | 2770.94000 | 2769.37000 | 2769.79000 | 39.8790 | 110475.6000 | 2770.26999 2014-05-18 10:05:00 | 2769.80000 | 2769.80000 | 2769.80000 | 2769.80000 | 0.0100 | 27.7000 | 2769.80000 2014-05-18 10:06:00 | . | . | . | . | . | . | . 2014-05-18 10:07:00 | . | . | . | . | . | . | . 2014-05-18 10:08:00 | . | . | . | . | . | . | . 2014-05-18 10:09:00 | 2769.79000 | 2769.79000 | 2769.12000 | 2769.12000 | 2.0910 | 5791.0500 | 2769.51000 2014-05-18 10:10:00 | 2769.14000 | 2770.18000 | 2768.77000 | 2769.03000 | 41.3690 | 114559.4200 | 2769.20998 2014-05-18 10:11:00 | . | . | . | . | . | . | . 2014-05-18 10:12:00 | . | . | . | . | . | . | . 2014-05-18 10:13:00 | . | . | . | . | . | . | . 2014-05-18 10:14:00 | 2769.02000 | 2769.83000 | 2768.95000 | 2769.60000 | 11.0380 | 30571.2000 | 2769.62999 2014-05-18 10:15:00 | 2769.10000 | 2769.94000 | 2769.02000 | 2769.02000 | 3.6610 | 10139.0200 | 2769.47000 2014-05-18 10:16:00 | 2769.18000 | 2770.45000 | 2769.18000 | 2770.45000 | 26.7790 | 74180.4200 | 2770.09999 2014-05-18 10:17:00 | 2769.20000 | 2770.32000 | 2769.20000 | 2769.24000 | 1.1890 | 3293.6000 | 2770.06000 2014-05-18 10:18:00 | 2769.25000 | 2769.25000 | 2769.20000 | 2769.20000 | 1.4850 | 4112.3000 | 2769.22000 2014-05-18 10:19:00 | . | . | . | . | . | . | . 2014-05-18 10:20:00 | 2770.00000 | 2770.00000 | 2769.94000 | 2769.94000 | 3.1680 | 8775.2400 | 2769.96000 2014-05-18 10:21:00 | 2770.01000 | 2770.48000 | 2770.01000 | 2770.48000 | 0.8100 | 2243.9400 | 2770.30000 2014-05-18 10:22:00 | . | . | . | . | . | . | . 2014-05-18 10:23:00 | 2770.00000 | 2770.00000 | 2769.99000 | 2769.99000 | 2.5200 | 6980.3800 | 2769.99000 2014-05-18 10:24:00 | 2770.00000 | 2770.04000 | 2770.00000 | 2770.01000 | 2.1940 | 6077.4200 | 2770.02000 2014-05-18 10:25:00 | . | . | . | . | . | . | . 2014-05-18 10:26:00 | 2770.01000 | 2770.38000 | 2770.00000 | 2770.36000 | 2.8040 | 7767.1800 | 2770.03000 2014-05-18 10:27:00 | 2769.99000 | 2770.36000 | 2769.39000 | 2769.91000 | 6.0770 | 16832.5800 | 2769.87999 2014-05-18 10:28:00 | 2769.91000 | 2770.33000 | 2769.91000 | 2770.33000 | 15.7480 | 43626.1500 | 2770.26999 2014-05-18 10:29:00 | 2770.48000 | 2770.48000 | 2769.53000 | 2770.19000 | 9.2200 | 25540.1800 | 2770.08000 2014-05-18 10:30:00 | 2770.20000 | 2770.50000 | 2770.03000 | 2770.46000 | 4.3650 | 12092.6600 | 2770.36999 2014-05-18 10:31:00 | 2770.34000 | 2770.50000 | 2770.30000 | 2770.30000 | 4.8640 | 13474.8700 | 2770.33001 2014-05-18 10:32:00 | 2770.30000 | 2770.50000 | 2769.78000 | 2769.84000 | 3.1010 | 8589.3200 | 2769.85000 2014-05-18 10:33:00 | . | . | . | . | . | . | . 2014-05-18 10:34:00 | 2769.88000 | 2769.88000 | 2769.84000 | 2769.84000 | 1.8420 | 5102.0900 | 2769.87000 2014-05-18 10:35:00 | 2769.22000 | 2769.76000 | 2769.22000 | 2769.76000 | 0.1100 | 304.6700 | 2769.71000 2014-05-18 10:36:00 | 2769.76000 | 2769.76000 | 2769.76000 | 2769.76000 | 0.2000 | 553.9500 | 2769.76000 2014-05-18 10:37:00 | 2769.22000 | 2769.22000 | 2769.22000 | 2769.22000 | 0.0570 | 157.8500 | 2769.22000 2014-05-18 10:38:00 | 2769.74000 | 2769.76000 | 2769.73000 | 2769.73000 | 1.1690 | 3237.8400 | 2769.75000 2014-05-18 10:39:00 | 2769.26000 | 2770.23000 | 2769.26000 | 2769.63000 | 10.3680 | 28716.2000 | 2769.68999 2014-05-18 10:40:00 | . | . | . | . | . | . | . 2014-05-18 10:41:00 | 2769.98000 | 2770.00002 | 2769.98000 | 2770.00000 | 12.7840 | 35411.6700 | 2770.00002 2014-05-18 10:42:00 | . | . | . | . | . | . | . 2014-05-18 10:43:00 | . | . | . | . | . | . | . 2014-05-18 10:44:00 | 2769.73000 | 2769.73000 | 2768.73000 | 2768.80000 | 10.7960 | 29898.5400 | 2769.40998 2014-05-18 10:45:00 | 2768.83000 | 2768.83000 | 2768.83000 | 2768.83000 | 0.0100 | 27.6900 | 2768.83000 2014-05-18 10:46:00 | 2769.21000 | 2769.50000 | 2769.21000 | 2769.32000 | 1.7430 | 4827.1700 | 2769.46000 2014-05-18 10:47:00 | 2769.02000 | 2769.12000 | 2768.97000 | 2769.12000 | 6.5080 | 18020.6300 | 2769.00000 2014-05-18 10:48:00 | 2769.17000 | 2769.17000 | 2769.17000 | 2769.17000 | 1.0090 | 2794.0900 | 2769.17000 2014-05-18 10:49:00 | . | . | . | . | . | . | . 2014-05-18 10:50:00 | . | . | . | . | . | . | . 2014-05-18 10:51:00 | 2769.58000 | 2770.00000 | 2769.58000 | 2769.58000 | 15.7950 | 43748.2000 | 2769.74997 2014-05-18 10:52:00 | 2769.12000 | 2770.00000 | 2769.12000 | 2769.15000 | 5.1980 | 14397.3300 | 2769.78000 2014-05-18 10:53:00 | 2769.15000 | 2770.05000 | 2769.00000 | 2769.10000 | 15.5970 | 43192.2300 | 2769.26998 2014-05-18 10:54:00 | 2770.06000 | 2770.44000 | 2769.11000 | 2769.30000 | 19.2730 | 53385.0700 | 2769.94002 2014-05-18 10:55:00 | 2770.44000 | 2770.47000 | 2769.68000 | 2770.22000 | 10.3860 | 28768.5500 | 2769.93998 2014-05-18 10:56:00 | 2770.24000 | 2770.56000 | 2770.24000 | 2770.56000 | 5.1360 | 14229.2500 | 2770.48999 2014-05-18 10:57:00 | 2770.84000 | 2771.07000 | 2770.84000 | 2771.07000 | 2.4200 | 6705.7900 | 2770.99000 2014-05-18 10:58:00 | 2771.29000 | 2771.29000 | 2771.26998 | 2771.27000 | 13.4060 | 37151.6600 | 2771.26998 2014-05-18 10:59:00 | 2771.96000 | 2771.98000 | 2771.96000 | 2771.98000 | 0.2730 | 756.7500 | 2771.96000 2014-05-18 11:00:00 | . | . | . | . | . | . | . 2014-05-18 11:01:00 | 2771.98000 | 2771.98000 | 2771.17000 | 2771.17000 | 0.3550 | 983.8300 | 2771.35000 2014-05-18 11:02:00 | 2770.57000 | 2771.10000 | 2770.57000 | 2771.10000 | 0.4530 | 1255.0700 | 2770.58000 2014-05-18 11:03:00 | 2771.04000 | 2771.12000 | 2770.14000 | 2770.70000 | 10.6350 | 29466.3800 | 2770.69998 2014-05-18 11:04:00 | 2770.60000 | 2770.60000 | 2769.44000 | 2770.35000 | 9.7230 | 26932.7600 | 2770.01001 2014-05-18 11:05:00 | 2770.20000 | 2770.20000 | 2769.96000 | 2770.05000 | 3.0500 | 8448.4200 | 2769.97000 2014-05-18 11:06:00 | 2769.90000 | 2770.00000 | 2769.27000 | 2770.00000 | 15.0370 | 41647.1300 | 2769.63998 2014-05-18 11:07:00 | 2770.22000 | 2771.10000 | 2770.22000 | 2770.22000 | 2.1690 | 6009.7300 | 2770.74000 2014-05-18 11:08:00 | 2770.22000 | 2770.86000 | 2770.22000 | 2770.47000 | 2.7270 | 7555.1900 | 2770.51000 2014-05-18 11:09:00 | 2770.47000 | 2771.05000 | 2770.47000 | 2770.95000 | 0.7950 | 2202.5400 | 2770.49000 2014-05-18 11:10:00 | 2770.85000 | 2771.33000 | 2770.69000 | 2770.93000 | 27.3090 | 75669.3500 | 2770.85999 2014-05-18 11:11:00 | 2771.08000 | 2771.34000 | 2771.08000 | 2771.34000 | 0.5110 | 1416.0300 | 2771.09000 2014-05-18 11:12:00 | 2771.20000 | 2771.20000 | 2770.78000 | 2771.09000 | 0.8220 | 2277.7900 | 2771.04000 2014-05-18 11:13:00 | 2771.10000 | 2772.00000 | 2771.10000 | 2771.20000 | 5.9060 | 16371.0600 | 2771.93999 2014-05-18 11:14:00 | 2772.00000 | 2772.61000 | 2769.22000 | 2771.30000 | 14.0270 | 38881.3400 | 2771.88998 2014-05-18 11:15:00 | 2771.30000 | 2772.47000 | 2769.52000 | 2769.52000 | 21.6790 | 60088.3400 | 2771.72999 2014-05-18 11:16:00 | 2771.23000 | 2771.51000 | 2769.74000 | 2769.74000 | 2.4610 | 6818.2600 | 2770.52000 2014-05-18 11:17:00 | 2771.96000 | 2771.96000 | 2770.02000 | 2771.22000 | 29.3050 | 81187.7200 | 2770.43995 2014-05-18 11:18:00 | 2770.82000 | 2771.11000 | 2770.32000 | 2770.63000 | 9.6650 | 26779.1400 | 2770.73002 2014-05-18 11:19:00 | 2770.63000 | 2770.82000 | 2770.63000 | 2770.66000 | 2.2200 | 6151.0100 | 2770.72000 2014-05-18 11:20:00 | 2770.67000 | 2771.26000 | 2770.67000 | 2771.26000 | 3.9570 | 10963.8600 | 2770.75000 2014-05-18 11:21:00 | . | . | . | . | . | . | . 2014-05-18 11:22:00 | . | . | . | . | . | . | . 2014-05-18 11:23:00 | 2770.66000 | 2770.74000 | 2770.66000 | 2770.71000 | 9.9330 | 27521.4700 | 2770.71001 2014-05-18 11:24:00 | 2770.71000 | 2770.71000 | 2770.66000 | 2770.68000 | 0.9800 | 2715.2600 | 2770.67000 2014-05-18 11:25:00 | 2770.68000 | 2770.72000 | 2770.68000 | 2770.72000 | 0.2040 | 565.2200 | 2770.68000 2014-05-18 11:26:00 | 2770.74000 | 2770.74000 | 2770.64000 | 2770.64000 | 10.8300 | 30006.2300 | 2770.66000 2014-05-18 11:27:00 | 2770.70000 | 2770.70000 | 2770.70000 | 2770.70000 | 0.0100 | 27.7100 | 2770.70000 2014-05-18 11:28:00 | 2770.70000 | 2771.05000 | 2770.70000 | 2771.05000 | 1.5590 | 4319.7500 | 2770.84000 2014-05-18 11:29:00 | 2770.95000 | 2770.95000 | 2770.77000 | 2770.81000 | 4.5610 | 12637.6100 | 2770.80000 2014-05-18 11:30:00 | 2770.81000 | 2770.84000 | 2770.81000 | 2770.84000 | 1.7220 | 4771.3700 | 2770.83000 2014-05-18 11:31:00 | 2770.84000 | 2770.84000 | 2770.84000 | 2770.84000 | 1.0000 | 2770.8400 | 2770.84000 2014-05-18 11:32:00 | . | . | . | . | . | . | . 2014-05-18 11:33:00 | . | . | . | . | . | . | . 2014-05-18 11:34:00 | 2770.88000 | 2770.88000 | 2770.88000 | 2770.88000 | 0.1620 | 448.8800 | 2770.88000 2014-05-18 11:35:00 | 2770.88000 | 2770.88000 | 2770.79000 | 2770.84000 | 2.2190 | 6148.5700 | 2770.87000 2014-05-18 11:36:00 | 2771.53000 | 2771.89000 | 2770.89000 | 2771.88000 | 7.4260 | 20581.7600 | 2771.57999 2014-05-18 11:37:00 | . | . | . | . | . | . | . 2014-05-18 11:38:00 | 2771.02000 | 2771.04000 | 2771.02000 | 2771.04000 | 0.0890 | 246.6200 | 2771.02000 2014-05-18 11:39:00 | 2771.38000 | 2771.41000 | 2771.38000 | 2771.41000 | 0.6810 | 1887.3200 | 2771.39000 2014-05-18 11:40:00 | 2771.43000 | 2771.90000 | 2771.43000 | 2771.43000 | 2.2620 | 6269.5500 | 2771.69000 2014-05-18 11:41:00 | 2771.45000 | 2771.82000 | 2771.45000 | 2771.82000 | 1.3070 | 3622.4700 | 2771.59000 2014-05-18 11:42:00 | . | . | . | . | . | . | . 2014-05-18 11:43:00 | 2771.54000 | 2771.85000 | 2771.52000 | 2771.85000 | 1.5990 | 4431.8400 | 2771.63000 2014-05-18 11:44:00 | . | . | . | . | . | . | . 2014-05-18 11:45:00 | 2771.85000 | 2772.06000 | 2771.85000 | 2772.06000 | 4.7700 | 13222.5200 | 2772.02000 2014-05-18 11:46:00 | 2772.08000 | 2772.75000 | 2772.08000 | 2772.15000 | 1.9370 | 5369.8700 | 2772.26000 2014-05-18 11:47:00 | 2772.13000 | 2772.15000 | 2771.79000 | 2772.00000 | 1.5470 | 4288.3200 | 2772.02000 2014-05-18 11:48:00 | . | . | . | . | . | . | . 2014-05-18 11:49:00 | . | . | . | . | . | . | . 2014-05-18 11:50:00 | 2772.22000 | 2772.41000 | 2772.22000 | 2772.41000 | 0.7010 | 1943.4000 | 2772.33000 2014-05-18 11:51:00 | . | . | . | . | . | . | . 2014-05-18 11:52:00 | . | . | . | . | . | . | . 2014-05-18 11:53:00 | 2772.07000 | 2772.07000 | 2772.00000 | 2772.00000 | 0.8040 | 2228.7200 | 2772.04000 2014-05-18 11:54:00 | 2771.94000 | 2771.96000 | 2771.94000 | 2771.96000 | 1.6120 | 4468.3900 | 2771.95000 2014-05-18 11:55:00 | 2772.22000 | 2772.22000 | 2772.04000 | 2772.06000 | 4.6080 | 12773.9000 | 2772.11000 2014-05-18 11:56:00 | 2772.12000 | 2772.26000 | 2772.12000 | 2772.26000 | 0.8760 | 2428.4400 | 2772.19000 2014-05-18 11:57:00 | 2772.12000 | 2772.17000 | 2772.10000 | 2772.17000 | 1.1150 | 3090.9300 | 2772.13000 2014-05-18 11:58:00 | 2772.17000 | 2772.17000 | 2771.75000 | 2771.75000 | 21.6160 | 59922.6300 | 2772.13997 2014-05-18 11:59:00 | 2772.05000 | 2772.25000 | 2772.05000 | 2772.25000 | 2.9610 | 8208.1800 | 2772.10000 2014-05-18 12:00:00 | . | . | . | . | . | . | . 2014-05-18 12:01:00 | . | . | . | . | . | . | . 2014-05-18 12:02:00 | 2772.11000 | 2772.11000 | 2772.07000 | 2772.07000 | 1.6690 | 4626.6200 | 2772.09000 2014-05-18 12:03:00 | 2771.63000 | 2771.67000 | 2771.60000 | 2771.65000 | 10.3940 | 28808.4300 | 2771.64002 2014-05-18 12:04:00 | 2771.50000 | 2771.63000 | 2771.40000 | 2771.41000 | 22.9040 | 63479.9600 | 2771.57003 2014-05-18 12:05:00 | 2771.42000 | 2771.42000 | 2770.64000 | 2770.64000 | 13.9800 | 38735.6300 | 2770.79000 2014-05-18 12:06:00 | 2771.82000 | 2771.82000 | 2770.70000 | 2771.10000 | 78.1409 | 216548.0400 | 2771.25003 2014-05-18 12:07:00 | 2771.07000 | 2771.82000 | 2770.70000 | 2771.50000 | 74.0349 | 205179.6700 | 2771.38986 2014-05-18 12:08:00 | 2771.54000 | 2771.54000 | 2771.54000 | 2771.54000 | 0.0210 | 58.2000 | 2771.54000 2014-05-18 12:09:00 | 2771.54000 | 2771.54000 | 2771.53000 | 2771.53000 | 4.1890 | 11609.9800 | 2771.54000 2014-05-18 12:10:00 | 2771.47000 | 2771.47000 | 2771.00000 | 2771.30000 | 0.4720 | 1307.9200 | 2771.03000 2014-05-18 12:11:00 | 2771.03000 | 2771.24000 | 2771.03000 | 2771.24000 | 3.8800 | 10752.1000 | 2771.16000 2014-05-18 12:12:00 | 2771.48000 | 2771.66000 | 2771.48000 | 2771.66000 | 0.9700 | 2688.5100 | 2771.66000 2014-05-18 12:13:00 | 2771.93000 | 2771.93000 | 2771.66000 | 2771.66000 | 1.3290 | 3683.6600 | 2771.75000 2014-05-18 12:14:00 | 2771.92000 | 2771.92000 | 2770.00000 | 2771.19000 | 4.8310 | 13384.8300 | 2770.61000 2014-05-18 12:15:00 | 2771.19000 | 2771.19000 | 2771.19000 | 2771.19000 | 0.3800 | 1053.0500 | 2771.19000 2014-05-18 12:16:00 | 2771.19000 | 2771.92000 | 2770.93000 | 2770.94000 | 7.4340 | 20599.1300 | 2770.94001 2014-05-18 12:17:00 | . | . | . | . | . | . | . 2014-05-18 12:18:00 | 2771.01000 | 2771.85000 | 2771.00000 | 2771.85000 | 0.6100 | 1690.3200 | 2771.01000 2014-05-18 12:19:00 | 2771.70000 | 2771.70000 | 2771.38000 | 2771.38000 | 0.0500 | 138.5800 | 2771.54000 2014-05-18 12:20:00 | 2771.35000 | 2771.35000 | 2770.59000 | 2770.77000 | 13.7440 | 38083.0100 | 2770.88002 2014-05-18 12:21:00 | 2770.70000 | 2771.00000 | 2770.70000 | 2771.00000 | 3.7600 | 10418.3200 | 2770.83000 2014-05-18 12:22:00 | 2771.00000 | 2771.00000 | 2771.00000 | 2771.00000 | 0.1590 | 440.5900 | 2771.00000 2014-05-18 12:23:00 | . | . | . | . | . | . | . 2014-05-18 12:24:00 | 2771.00000 | 2771.02000 | 2770.95000 | 2770.95000 | 11.5770 | 32079.8600 | 2770.99999 2014-05-18 12:25:00 | . | . | . | . | . | . | . 2014-05-18 12:26:00 | 2770.98000 | 2771.88000 | 2770.28000 | 2770.91000 | 29.7000 | 82300.2700 | 2771.05000 2014-05-18 12:27:00 | 2770.32000 | 2770.67000 | 2770.32000 | 2770.66000 | 7.2100 | 19976.1100 | 2770.61000 2014-05-18 12:28:00 | 2770.68000 | 2770.68000 | 2770.68000 | 2770.68000 | 0.4000 | 1108.2700 | 2770.68000 2014-05-18 12:29:00 | 2770.87000 | 2771.88000 | 2770.73000 | 2771.87000 | 38.2951 | 106135.5400 | 2771.51993 2014-05-18 12:30:00 | 2770.77000 | 2771.53000 | 2770.77000 | 2771.53000 | 13.5870 | 37646.9100 | 2770.79999 2014-05-18 12:31:00 | 2771.87000 | 2771.87000 | 2771.87000 | 2771.87000 | 0.2960 | 820.4700 | 2771.87000 2014-05-18 12:32:00 | 2771.53000 | 2771.87000 | 2770.75000 | 2771.00000 | 12.4200 | 34416.2000 | 2771.03000 2014-05-18 12:33:00 | 2771.00000 | 2771.00000 | 2770.68000 | 2770.70000 | 6.6700 | 18481.3100 | 2770.81000 2014-05-18 12:34:00 | . | . | . | . | . | . | . 2014-05-18 12:35:00 | . | . | . | . | . | . | . 2014-05-18 12:36:00 | . | . | . | . | . | . | . 2014-05-18 12:37:00 | . | . | . | . | . | . | . 2014-05-18 12:38:00 | 2771.00000 | 2771.00000 | 2771.00000 | 2771.00000 | 0.1660 | 459.9900 | 2771.00000 2014-05-18 12:39:00 | 2770.23000 | 2771.00000 | 2769.98000 | 2770.08000 | 30.6710 | 84960.3000 | 2770.05001 2014-05-18 12:40:00 | 2770.06000 | 2770.06000 | 2769.01000 | 2770.04000 | 8.1500 | 22571.4400 | 2769.50000 2014-05-18 12:41:00 | 2769.86000 | 2770.06000 | 2769.03000 | 2770.06000 | 53.1259 | 147132.8000 | 2769.50992 2014-05-18 12:42:00 | 2770.00000 | 2770.06000 | 2770.00000 | 2770.06000 | 0.6200 | 1717.4100 | 2770.01000 2014-05-18 12:43:00 | 2770.06000 | 2770.06000 | 2770.00000 | 2770.00000 | 2.3100 | 6398.7100 | 2770.01000 2014-05-18 12:44:00 | 2769.99000 | 2769.99000 | 2769.99000 | 2769.99000 | 0.3000 | 831.0000 | 2769.99000 2014-05-18 12:45:00 | 2770.00000 | 2770.00000 | 2770.00000 | 2770.00000 | 0.2100 | 581.7000 | 2770.00000 2014-05-18 12:46:00 | 2769.10000 | 2770.00000 | 2769.10000 | 2770.00000 | 0.1490 | 412.6900 | 2769.70000 2014-05-18 12:47:00 | 2769.99000 | 2769.99000 | 2769.99000 | 2769.99000 | 0.0400 | 110.8000 | 2769.99000 2014-05-18 12:48:00 | 2769.99000 | 2770.06000 | 2769.97000 | 2770.06000 | 26.7020 | 73964.5600 | 2770.00002 2014-05-18 12:49:00 | . | . | . | . | . | . | . 2014-05-18 12:50:00 | . | . | . | . | . | . | . 2014-05-18 12:51:00 | . | . | . | . | . | . | . 2014-05-18 12:52:00 | 2770.00000 | 2770.00000 | 2769.98000 | 2769.98000 | 0.1150 | 318.5500 | 2770.00000 2014-05-18 12:53:00 | . | . | . | . | . | . | . 2014-05-18 12:54:00 | 2769.97000 | 2769.97000 | 2769.97000 | 2769.97000 | 1.0000 | 2769.9700 | 2769.97000 2014-05-18 12:55:00 | 2769.99000 | 2770.14000 | 2769.99000 | 2770.14000 | 9.0100 | 24958.2300 | 2770.06000 2014-05-18 12:56:00 | 2770.14000 | 2770.14000 | 2770.14000 | 2770.14000 | 0.1000 | 277.0100 | 2770.14000 2014-05-18 12:57:00 | 2770.00000 | 2770.00000 | 2769.97000 | 2769.98000 | 1.6700 | 4625.8800 | 2769.99000 2014-05-18 12:58:00 | 2769.99000 | 2770.14000 | 2769.94000 | 2770.14000 | 8.3640 | 23168.4300 | 2770.02001 2014-05-18 12:59:00 | . | . | . | . | . | . | . 2014-05-18 13:00:00 | . | . | . | . | . | . | . 2014-05-18 13:01:00 | 2769.54000 | 2769.54000 | 2768.01000 | 2768.01000 | 52.8769 | 146391.9400 | 2768.53994 2014-05-18 13:02:00 | 2768.01000 | 2770.14000 | 2768.00000 | 2769.01000 | 24.7370 | 68494.3900 | 2768.89997 2014-05-18 13:03:00 | 2769.62000 | 2769.62000 | 2768.00000 | 2768.14000 | 27.9980 | 77500.0600 | 2768.05998 2014-05-18 13:04:00 | 2768.15000 | 2768.31000 | 2768.00000 | 2768.01000 | 11.3660 | 31461.7500 | 2768.05998 2014-05-18 13:05:00 | 2768.01000 | 2768.90000 | 2768.00000 | 2768.58000 | 44.9159 | 124333.5900 | 2768.13993 2014-05-18 13:06:00 | 2768.03000 | 2768.50000 | 2768.00000 | 2768.07000 | 22.9740 | 63595.5100 | 2768.15003 2014-05-18 13:07:00 | 2768.04000 | 2769.00000 | 2768.00000 | 2768.03000 | 43.7310 | 121057.9600 | 2768.24002 2014-05-18 13:08:00 | 2768.13000 | 2768.80000 | 2768.10000 | 2768.74000 | 12.8020 | 35443.6500 | 2768.60001 2014-05-18 13:09:00 | 2768.16000 | 2768.31000 | 2767.00000 | 2768.00000 | 99.2220 | 274597.7600 | 2767.51007 2014-05-18 13:10:00 | 2766.93000 | 2767.85000 | 2766.53000 | 2766.75000 | 13.4710 | 37276.6800 | 2767.18000 2014-05-18 13:11:00 | 2766.75000 | 2766.75000 | 2766.50000 | 2766.50000 | 9.2220 | 25514.0100 | 2766.65001 2014-05-18 13:12:00 | 2766.12000 | 2767.00000 | 2766.00000 | 2766.99000 | 54.9180 | 151906.3500 | 2766.05996 2014-05-18 13:13:00 | 2766.12000 | 2767.91000 | 2766.00000 | 2767.91000 | 82.3569 | 227858.3700 | 2766.71991 2014-05-18 13:14:00 | 2767.09000 | 2767.50000 | 2766.98000 | 2767.00000 | 14.2810 | 39516.8600 | 2767.09001 2014-05-18 13:15:00 | . | . | . | . | . | . | . 2014-05-18 13:16:00 | 2766.99000 | 2767.00000 | 2766.95000 | 2766.97000 | 10.5050 | 29067.2700 | 2766.98998 2014-05-18 13:17:00 | 2766.90000 | 2766.90000 | 2766.85000 | 2766.85000 | 1.3460 | 3724.2400 | 2766.90000 2014-05-18 13:18:00 | 2767.00000 | 2768.28000 | 2766.79000 | 2767.52000 | 38.6690 | 107010.6900 | 2767.34999 2014-05-18 13:19:00 | 2767.30000 | 2767.57000 | 2767.04000 | 2767.57000 | 4.7540 | 13155.8300 | 2767.32001 2014-05-18 13:20:00 | 2767.88000 | 2767.88000 | 2766.71000 | 2766.92000 | 2.6540 | 7343.4400 | 2766.93000 2014-05-18 13:21:00 | 2766.92000 | 2766.92000 | 2766.14000 | 2766.85000 | 15.4810 | 42831.6000 | 2766.72001 2014-05-18 13:22:00 | 2766.81000 | 2767.67000 | 2766.12000 | 2766.82000 | 32.0580 | 88701.0700 | 2766.88998 2014-05-18 13:23:00 | 2766.82000 | 2766.82000 | 2766.82000 | 2766.82000 | 0.4400 | 1217.4000 | 2766.82000 2014-05-18 13:24:00 | 2766.82000 | 2767.51000 | 2766.82000 | 2766.85000 | 8.0730 | 22340.5700 | 2767.32001 2014-05-18 13:25:00 | 2766.82000 | 2767.26000 | 2766.82000 | 2767.26000 | 0.5820 | 1610.4800 | 2767.16000 2014-05-18 13:26:00 | 2767.16000 | 2767.97000 | 2767.16000 | 2767.18000 | 8.3780 | 23184.0600 | 2767.24999 2014-05-18 13:27:00 | 2767.84000 | 2767.87000 | 2767.84000 | 2767.87000 | 1.8360 | 5081.7900 | 2767.86000 2014-05-18 13:28:00 | 2767.97000 | 2767.97000 | 2767.60000 | 2767.64000 | 1.4620 | 4046.2500 | 2767.61000 2014-05-18 13:29:00 | 2767.64000 | 2767.64000 | 2767.56000 | 2767.60000 | 3.0510 | 8443.9500 | 2767.60000 2014-05-18 13:30:00 | 2767.62000 | 2767.62000 | 2767.62000 | 2767.62000 | 0.0100 | 27.6800 | 2767.62000 2014-05-18 13:31:00 | 2767.99000 | 2768.86000 | 2767.34000 | 2768.65000 | 44.5699 | 123383.8500 | 2768.32000 2014-05-18 13:32:00 | 2768.28000 | 2770.23000 | 2767.63000 | 2770.17000 | 75.1791 | 208222.7600 | 2769.68998 2014-05-18 13:33:00 | 2770.20000 | 2770.26000 | 2768.58000 | 2769.55000 | 72.4321 | 200621.7700 | 2769.79006 2014-05-18 13:34:00 | 2769.53000 | 2770.00000 | 2769.31000 | 2769.67000 | 8.8510 | 24515.5600 | 2769.81000 2014-05-18 13:35:00 | 2769.69000 | 2770.00000 | 2769.66000 | 2770.00000 | 8.6230 | 23883.7700 | 2769.77001 2014-05-18 13:36:00 | 2769.93000 | 2769.93000 | 2769.93000 | 2769.93000 | 0.4000 | 1107.9700 | 2769.93000 2014-05-18 13:37:00 | 2770.12000 | 2770.66000 | 2769.77000 | 2770.07000 | 6.5370 | 18108.2700 | 2770.11999 2014-05-18 13:38:00 | 2770.09000 | 2770.09000 | 2769.80000 | 2769.80000 | 15.2850 | 42338.8500 | 2769.95997 2014-05-18 13:39:00 | 2769.80000 | 2770.00000 | 2769.34000 | 2769.34000 | 27.6370 | 76549.3300 | 2769.80997 2014-05-18 13:40:00 | 2768.89000 | 2769.70000 | 2768.89000 | 2768.98000 | 30.0530 | 83222.7600 | 2769.20003 2014-05-18 13:41:00 | 2768.96000 | 2769.00000 | 2768.19000 | 2768.30000 | 39.6631 | 109822.6800 | 2768.89004 2014-05-18 13:42:00 | . | . | . | . | . | . | . 2014-05-18 13:43:00 | 2769.01000 | 2770.00000 | 2768.46000 | 2769.93000 | 36.9980 | 102464.5100 | 2769.45997 2014-05-18 13:44:00 | 2769.34000 | 2769.72000 | 2768.31000 | 2768.59000 | 13.7030 | 37946.5300 | 2769.21001 2014-05-18 13:45:00 | 2768.60000 | 2769.58000 | 2768.60000 | 2768.77000 | 24.4830 | 67795.1200 | 2769.07003 2014-05-18 13:46:00 | . | . | . | . | . | . | . 2014-05-18 13:47:00 | 2769.02000 | 2769.03000 | 2769.00000 | 2769.00000 | 18.5950 | 51489.6700 | 2769.00997 2014-05-18 13:48:00 | 2769.02000 | 2769.83000 | 2768.71000 | 2769.37000 | 31.6090 | 87541.4300 | 2769.50999 2014-05-18 13:49:00 | 2768.80000 | 2768.82000 | 2768.22000 | 2768.46000 | 9.9730 | 27610.0600 | 2768.48001 2014-05-18 13:50:00 | 2768.73000 | 2768.73000 | 2768.46000 | 2768.51000 | 0.8070 | 2234.1700 | 2768.49000 2014-05-18 13:51:00 | 2768.73000 | 2769.06000 | 2768.73000 | 2768.97000 | 1.4060 | 3893.2000 | 2768.99000 2014-05-18 13:52:00 | 2768.97000 | 2769.00000 | 2768.32000 | 2768.63000 | 9.6460 | 26709.1000 | 2768.92999 2014-05-18 13:53:00 | 2768.63000 | 2769.02000 | 2768.11000 | 2768.93000 | 19.7230 | 54604.1300 | 2768.55002 2014-05-18 13:54:00 | 2769.01000 | 2771.00000 | 2769.01000 | 2770.02000 | 107.1990 | 296983.0900 | 2770.38996 2014-05-18 13:55:00 | 2770.78000 | 2771.00000 | 2769.98000 | 2770.01000 | 40.5570 | 112362.8900 | 2770.48996 2014-05-18 13:56:00 | 2770.26000 | 2770.26000 | 2768.42000 | 2768.90000 | 25.0830 | 69456.9800 | 2769.09003 2014-05-18 13:57:00 | 2768.50000 | 2769.47000 | 2768.40000 | 2768.97000 | 11.9030 | 32959.3900 | 2769.00001 2014-05-18 13:58:00 | 2768.82000 | 2769.50000 | 2768.49000 | 2769.42000 | 28.6850 | 79429.9300 | 2769.03995 2014-05-18 13:59:00 | 2769.40000 | 2769.40000 | 2769.02000 | 2769.02000 | 15.3840 | 42599.9500 | 2769.11002 2014-05-18 14:00:00 | 2769.00000 | 2770.00000 | 2768.40000 | 2768.40000 | 42.0991 | 116579.4400 | 2769.16999 2014-05-18 14:01:00 | 2768.40000 | 2769.00000 | 2768.40000 | 2768.47000 | 0.4400 | 1218.2100 | 2768.67000 2014-05-18 14:02:00 | 2769.00000 | 2769.00000 | 2768.43000 | 2769.00000 | 0.8320 | 2303.7100 | 2768.88000 2014-05-18 14:03:00 | 2769.00000 | 2770.00000 | 2768.52000 | 2770.00000 | 30.0631 | 83273.7500 | 2769.97003 2014-05-18 14:04:00 | 2770.02000 | 2770.84000 | 2770.02000 | 2770.84000 | 3.3960 | 9408.2400 | 2770.39000 2014-05-18 14:05:00 | . | . | . | . | . | . | . 2014-05-18 14:06:00 | 2770.84000 | 2770.84000 | 2770.84000 | 2770.84000 | 0.6130 | 1698.5200 | 2770.84000 2014-05-18 14:07:00 | 2770.10000 | 2770.14000 | 2770.04000 | 2770.14000 | 1.2950 | 3587.2400 | 2770.07000 2014-05-18 14:08:00 | 2770.15000 | 2770.26000 | 2769.07000 | 2769.07000 | 40.7770 | 112952.6900 | 2770.00996 2014-05-18 14:09:00 | 2769.97000 | 2769.97000 | 2769.97000 | 2769.97000 | 0.0200 | 55.4000 | 2769.97000 2014-05-18 14:10:00 | 2769.57000 | 2769.58000 | 2769.14000 | 2769.40000 | 7.1320 | 19751.6800 | 2769.45001 2014-05-18 14:11:00 | 2769.44000 | 2769.72000 | 2769.44000 | 2769.53000 | 0.2130 | 589.9100 | 2769.55000 2014-05-18 14:12:00 | 2769.76000 | 2770.13000 | 2769.30000 | 2769.34000 | 11.4520 | 31720.4300 | 2769.86001 2014-05-18 14:13:00 | 2769.48000 | 2769.48000 | 2769.48000 | 2769.48000 | 0.4420 | 1224.1100 | 2769.48000 2014-05-18 14:14:00 | 2769.50000 | 2770.19000 | 2769.50000 | 2770.19000 | 2.0410 | 5652.8500 | 2769.65000 2014-05-18 14:15:00 | 2769.86000 | 2769.90000 | 2769.30000 | 2769.77000 | 9.5600 | 26479.4100 | 2769.81000 2014-05-18 14:16:00 | . | . | . | . | . | . | . 2014-05-18 14:17:00 | 2769.64000 | 2769.64000 | 2769.64000 | 2769.64000 | 0.2280 | 631.4800 | 2769.64000 2014-05-18 14:18:00 | . | . | . | . | . | . | . 2014-05-18 14:19:00 | . | . | . | . | . | . | . 2014-05-18 14:20:00 | 2769.20000 | 2769.28000 | 2769.11000 | 2769.22000 | 8.0620 | 22325.0200 | 2769.17001 2014-05-18 14:21:00 | 2769.22000 | 2769.22000 | 2769.22000 | 2769.22000 | 1.0900 | 3018.4500 | 2769.22000 2014-05-18 14:22:00 | 2769.03000 | 2769.06000 | 2769.02000 | 2769.04000 | 14.4900 | 40123.2600 | 2769.03000 2014-05-18 14:23:00 | 2769.78000 | 2769.89000 | 2768.96000 | 2768.96000 | 3.5260 | 9764.5700 | 2769.30999 2014-05-18 14:24:00 | 2768.54000 | 2768.54000 | 2767.98000 | 2767.98000 | 4.1490 | 11485.1300 | 2768.17000 2014-05-18 14:25:00 | 2767.94000 | 2768.25000 | 2767.18000 | 2768.25000 | 18.2150 | 50415.4000 | 2767.79997 2014-05-18 14:26:00 | . | . | . | . | . | . | . 2014-05-18 14:27:00 | . | . | . | . | . | . | . 2014-05-18 14:28:00 | 2767.72000 | 2768.99000 | 2767.70000 | 2767.81000 | 8.0810 | 22373.4800 | 2768.65000 2014-05-18 14:29:00 | 2767.87000 | 2768.99000 | 2767.87000 | 2768.00000 | 65.6559 | 181749.9800 | 2768.21990 2014-05-18 14:30:00 | 2768.01000 | 2769.00000 | 2768.01000 | 2768.89000 | 48.1549 | 133312.1100 | 2768.39991 2014-05-18 14:31:00 | . | . | . | . | . | . | . 2014-05-18 14:32:00 | . | . | . | . | . | . | . 2014-05-18 14:33:00 | 2769.01000 | 2769.98000 | 2768.54000 | 2768.55000 | 7.1330 | 19751.6800 | 2769.06001 2014-05-18 14:34:00 | 2768.58000 | 2769.48000 | 2768.37000 | 2768.58000 | 4.0890 | 11320.6400 | 2768.56000 2014-05-18 14:35:00 | 2768.37000 | 2768.58000 | 2768.37000 | 2768.37000 | 0.4880 | 1350.9700 | 2768.38000 2014-05-18 14:36:00 | 2768.37000 | 2768.67000 | 2768.04000 | 2768.67000 | 7.0490 | 19514.3200 | 2768.38000 2014-05-18 14:37:00 | 2769.40000 | 2769.50000 | 2768.32000 | 2768.33000 | 28.0350 | 77635.0500 | 2769.21995 2014-05-18 14:38:00 | 2768.39000 | 2768.39000 | 2768.37000 | 2768.39000 | 1.7260 | 4778.2300 | 2768.38000 2014-05-18 14:39:00 | 2768.37000 | 2768.37000 | 2768.32000 | 2768.32000 | 0.1900 | 525.9900 | 2768.37000 2014-05-18 14:40:00 | 2768.29000 | 2768.29000 | 2768.29000 | 2768.29000 | 0.3100 | 858.1700 | 2768.29000 2014-05-18 14:41:00 | 2768.04000 | 2768.04000 | 2767.25000 | 2767.25000 | 0.4100 | 1134.8700 | 2767.98000 2014-05-18 14:42:00 | 2767.84000 | 2768.00000 | 2767.30000 | 2767.95000 | 12.6310 | 34961.5300 | 2767.91000 2014-05-18 14:43:00 | 2768.50000 | 2768.50000 | 2768.15000 | 2768.15000 | 0.8610 | 2383.6500 | 2768.47000 2014-05-18 14:44:00 | 2769.55000 | 2769.85000 | 2767.90000 | 2768.97000 | 70.7420 | 195895.3500 | 2769.15005 2014-05-18 14:45:00 | 2769.42000 | 2769.87000 | 2768.50000 | 2768.68000 | 11.9220 | 33010.2100 | 2768.85001 2014-05-18 14:46:00 | . | . | . | . | . | . | . 2014-05-18 14:47:00 | . | . | . | . | . | . | . 2014-05-18 14:48:00 | 2768.68000 | 2771.00000 | 2768.68000 | 2770.02000 | 24.8640 | 68881.9200 | 2770.35004 2014-05-18 14:49:00 | 2770.02000 | 2770.02000 | 2769.98000 | 2769.98000 | 2.0500 | 5678.5400 | 2770.02000 2014-05-18 14:50:00 | 2769.87000 | 2769.87000 | 2769.87000 | 2769.87000 | 0.8300 | 2298.9900 | 2769.87000 2014-05-18 14:51:00 | 2769.89000 | 2770.08000 | 2769.87000 | 2769.97000 | 38.8330 | 107565.4800 | 2769.95004 2014-05-18 14:52:00 | 2769.27000 | 2769.87000 | 2768.90000 | 2769.77000 | 9.2820 | 25704.7900 | 2769.32001 2014-05-18 14:53:00 | 2769.30000 | 2769.30000 | 2769.22000 | 2769.22000 | 1.5910 | 4405.8700 | 2769.25000 2014-05-18 14:54:00 | 2769.25000 | 2769.25000 | 2769.25000 | 2769.25000 | 0.3190 | 883.3900 | 2769.25000 2014-05-18 14:55:00 | 2769.12000 | 2769.12000 | 2768.68000 | 2768.69000 | 14.4090 | 39897.3800 | 2768.91999 2014-05-18 14:56:00 | 2768.60000 | 2768.90000 | 2768.50000 | 2768.50000 | 5.4570 | 15108.4100 | 2768.62999 2014-05-18 14:57:00 | 2768.02000 | 2769.03000 | 2768.02000 | 2769.03000 | 7.7940 | 21581.7200 | 2769.02001 2014-05-18 14:58:00 | 2768.02000 | 2769.07000 | 2768.02000 | 2768.19000 | 1.3780 | 3814.6000 | 2768.21000 2014-05-18 14:59:00 | 2768.25000 | 2768.25000 | 2767.50000 | 2767.52000 | 3.1660 | 8762.9300 | 2767.82000 2014-05-18 15:00:00 | 2767.50000 | 2769.30000 | 2767.48000 | 2767.73000 | 85.3341 | 236218.3400 | 2768.16013 2014-05-18 15:01:00 | 2767.75000 | 2768.82000 | 2767.70000 | 2768.36000 | 15.1760 | 42010.6500 | 2768.22998 2014-05-18 15:02:00 | 2768.00000 | 2768.01000 | 2767.23000 | 2768.01000 | 1.1120 | 3077.5000 | 2767.53000 2014-05-18 15:03:00 | 2767.98000 | 2767.98000 | 2767.39000 | 2767.85000 | 8.2700 | 22886.3800 | 2767.40000 2014-05-18 15:04:00 | 2767.65000 | 2767.65000 | 2766.83000 | 2766.84000 | 23.2360 | 64294.5100 | 2767.01997 2014-05-18 15:05:00 | 2767.16000 | 2767.69000 | 2766.96000 | 2767.69000 | 8.0790 | 22356.9200 | 2767.29000 2014-05-18 15:06:00 | 2766.82000 | 2767.39000 | 2766.58000 | 2767.39000 | 3.1290 | 8656.7900 | 2766.63000 2014-05-18 15:07:00 | 2766.72000 | 2766.90000 | 2766.72000 | 2766.90000 | 4.0380 | 11172.7300 | 2766.90000 2014-05-18 15:08:00 | 2767.08000 | 2767.40000 | 2767.08000 | 2767.40000 | 1.6160 | 4471.6800 | 2767.13000 2014-05-18 15:09:00 | 2767.40000 | 2767.40000 | 2767.40000 | 2767.40000 | 0.0870 | 240.7600 | 2767.40000 2014-05-18 15:10:00 | 2767.40000 | 2767.52000 | 2766.86000 | 2766.86000 | 14.3440 | 39691.9600 | 2767.15002 2014-05-18 15:11:00 | 2766.84000 | 2768.00000 | 2766.76000 | 2766.99000 | 11.0250 | 30510.9700 | 2767.42998 2014-05-18 15:12:00 | 2766.50000 | 2767.13000 | 2766.17000 | 2767.05000 | 14.7360 | 40764.2200 | 2766.29998 2014-05-18 15:13:00 | 2766.44000 | 2766.54000 | 2766.40000 | 2766.49000 | 19.5170 | 53993.1500 | 2766.46998 2014-05-18 15:14:00 | 2766.49000 | 2766.96000 | 2766.32000 | 2766.36000 | 4.9570 | 13713.8800 | 2766.56999 2014-05-18 15:15:00 | 2766.38000 | 2766.38000 | 2765.96000 | 2765.96000 | 56.5470 | 156414.0100 | 2766.08994 2014-05-18 15:16:00 | 2765.03000 | 2765.96000 | 2765.02000 | 2765.50000 | 21.7130 | 60043.1300 | 2765.31002 2014-05-18 15:17:00 | 2766.00000 | 2766.00000 | 2764.92000 | 2765.70000 | 32.3450 | 89455.6200 | 2765.66994 2014-05-18 15:18:00 | 2765.02000 | 2765.33000 | 2764.13000 | 2765.02000 | 12.6260 | 34908.8900 | 2764.83998 2014-05-18 15:19:00 | 2765.02000 | 2765.24000 | 2764.12000 | 2764.13000 | 25.5470 | 70624.1000 | 2764.47997 2014-05-18 15:20:00 | 2764.15000 | 2767.99000 | 2764.12000 | 2764.16000 | 20.9870 | 58033.9600 | 2765.22998 2014-05-18 15:21:00 | 2764.21000 | 2765.50000 | 2764.21000 | 2765.28000 | 7.2520 | 20050.8000 | 2764.86001 2014-05-18 15:22:00 | 2764.32000 | 2765.21000 | 2764.22000 | 2765.19000 | 17.2990 | 47829.3100 | 2764.85999 2014-05-18 15:23:00 | 2764.44000 | 2764.48000 | 2764.43000 | 2764.48000 | 2.3720 | 6557.2500 | 2764.44000 2014-05-18 15:24:00 | 2765.50000 | 2765.67000 | 2765.50000 | 2765.63000 | 5.2090 | 14406.0800 | 2765.61000 2014-05-18 15:25:00 | 2765.59000 | 2765.59000 | 2764.96000 | 2764.99000 | 14.3030 | 39547.8800 | 2765.01002 2014-05-18 15:26:00 | 2765.59000 | 2765.59000 | 2765.59000 | 2765.59000 | 2.0000 | 5531.1800 | 2765.59000 2014-05-18 15:27:00 | 2765.04000 | 2765.78000 | 2764.98000 | 2764.98000 | 61.8611 | 171046.4500 | 2765.01002 2014-05-18 15:28:00 | 2764.98000 | 2764.98000 | 2764.87000 | 2764.89000 | 2.5540 | 7061.5700 | 2764.91000 2014-05-18 15:29:00 | 2764.89000 | 2768.00000 | 2764.89000 | 2765.99000 | 29.7130 | 82177.1900 | 2765.70003 2014-05-18 15:30:00 | 2765.99000 | 2765.99000 | 2764.65000 | 2765.69000 | 36.4430 | 100789.4200 | 2765.67004 2014-05-18 15:31:00 | 2765.49000 | 2767.92000 | 2765.00000 | 2767.20000 | 34.7251 | 96044.2800 | 2765.84994 2014-05-18 15:32:00 | 2765.87000 | 2766.98000 | 2765.44000 | 2765.44000 | 15.1880 | 42009.6500 | 2765.97999 2014-05-18 15:33:00 | 2765.42000 | 2766.00000 | 2765.00000 | 2765.07000 | 5.4750 | 15140.3900 | 2765.36999 2014-05-18 15:34:00 | 2765.07000 | 2765.13000 | 2765.07000 | 2765.13000 | 1.1940 | 3301.5500 | 2765.12000 2014-05-18 15:35:00 | 2764.76000 | 2764.76000 | 2761.10000 | 2762.35000 | 69.3349 | 191606.4300 | 2763.49012 2014-05-18 15:36:00 | 2762.70000 | 2764.98000 | 2761.24000 | 2762.34000 | 38.0890 | 105221.7200 | 2762.51999 2014-05-18 15:37:00 | 2762.43000 | 2762.44000 | 2760.50000 | 2761.81000 | 10.5370 | 29096.9700 | 2761.40999 2014-05-18 15:38:00 | 2761.66000 | 2763.46000 | 2759.00000 | 2760.12000 | 78.0720 | 215484.9700 | 2760.08006 2014-05-18 15:39:00 | 2760.12000 | 2761.97000 | 2760.00000 | 2761.87000 | 33.5530 | 92651.5900 | 2761.35004 2014-05-18 15:40:00 | 2761.89000 | 2762.66000 | 2761.87000 | 2762.66000 | 19.4420 | 53699.8900 | 2762.06001 2014-05-18 15:41:00 | 2762.62000 | 2763.00000 | 2762.04000 | 2763.00000 | 12.4690 | 34443.6900 | 2762.35000 2014-05-18 15:42:00 | 2763.05000 | 2763.05000 | 2762.45000 | 2762.45000 | 1.4400 | 3978.6500 | 2762.95000 2014-05-18 15:43:00 | 2762.46000 | 2763.49000 | 2762.46000 | 2763.44000 | 2.3780 | 6571.5200 | 2763.47000 2014-05-18 15:44:00 | 2762.45000 | 2763.44000 | 2762.43000 | 2763.44000 | 3.7010 | 10224.6100 | 2762.66000 2014-05-18 15:45:00 | 2763.44000 | 2763.44000 | 2763.39000 | 2763.39000 | 2.2660 | 6261.9000 | 2763.42000 2014-05-18 15:46:00 | 2762.96000 | 2764.00000 | 2762.90000 | 2763.46000 | 5.1830 | 14322.9600 | 2763.45001 2014-05-18 15:47:00 | 2762.98000 | 2763.44000 | 2760.50000 | 2761.98000 | 16.3430 | 45138.9100 | 2761.97002 2014-05-18 15:48:00 | 2762.00000 | 2762.00000 | 2760.52000 | 2761.80000 | 14.3580 | 39648.2800 | 2761.40999 2014-05-18 15:49:00 | 2761.82000 | 2762.88000 | 2761.08000 | 2762.78000 | 23.7130 | 65490.1000 | 2761.78003 2014-05-18 15:50:00 | 2762.02000 | 2762.24000 | 2762.02000 | 2762.24000 | 12.1200 | 33476.6100 | 2762.10000 2014-05-18 15:51:00 | 2762.25000 | 2762.46000 | 2762.00000 | 2762.03000 | 2.9840 | 8241.8600 | 2762.02000 2014-05-18 15:52:00 | 2762.10000 | 2762.46000 | 2762.08000 | 2762.16000 | 5.1960 | 14351.8500 | 2762.09999 2014-05-18 15:53:00 | 2762.10000 | 2762.44000 | 2762.10000 | 2762.22000 | 4.3070 | 11896.6100 | 2762.16000 2014-05-18 15:54:00 | 2762.22000 | 2762.22000 | 2762.01000 | 2762.08000 | 21.1830 | 58508.6400 | 2762.06002 2014-05-18 15:55:00 | 2762.10000 | 2762.10000 | 2762.08000 | 2762.08000 | 1.3300 | 3673.5800 | 2762.09000 2014-05-18 15:56:00 | 2762.08000 | 2762.08000 | 2761.52000 | 2761.52000 | 13.9480 | 38523.2000 | 2761.91999 2014-05-18 15:57:00 | . | . | . | . | . | . | . 2014-05-18 15:58:00 | 2761.77000 | 2761.77000 | 2761.52000 | 2761.52000 | 1.1000 | 3037.7000 | 2761.54000 2014-05-18 15:59:00 | 2761.77000 | 2761.79000 | 2761.76000 | 2761.76000 | 3.9470 | 10900.7200 | 2761.77000 2014-05-18 16:00:00 | 2761.53000 | 2762.00000 | 2761.53000 | 2762.00000 | 16.6000 | 45846.3800 | 2761.83000 2014-05-18 16:01:00 | 2761.59000 | 2761.74000 | 2761.59000 | 2761.74000 | 2.1860 | 6036.9200 | 2761.63000 2014-05-18 16:02:00 | 2761.96000 | 2762.00000 | 2761.44000 | 2761.44000 | 36.7220 | 101422.1400 | 2761.89003 2014-05-18 16:03:00 | 2761.49000 | 2762.00000 | 2761.49000 | 2761.52000 | 4.0810 | 11270.8900 | 2761.80000 2014-05-18 16:04:00 | 2761.53000 | 2761.89000 | 2760.36000 | 2761.72000 | 16.4480 | 45415.7500 | 2761.16999 2014-05-18 16:05:00 | 2761.72000 | 2761.72000 | 2761.68000 | 2761.68000 | 2.4270 | 6702.6500 | 2761.70000 2014-05-18 16:06:00 | 2761.88000 | 2761.99000 | 2761.00000 | 2761.52000 | 3.4320 | 9477.3100 | 2761.45000 2014-05-18 16:07:00 | 2761.56000 | 2762.00000 | 2761.40000 | 2762.00000 | 12.4600 | 34412.1800 | 2761.81000 2014-05-18 16:08:00 | 2762.00000 | 2762.00000 | 2762.00000 | 2762.00000 | 5.0000 | 13810.0000 | 2762.00000 2014-05-18 16:09:00 | 2761.57000 | 2761.67000 | 2761.57000 | 2761.67000 | 1.1700 | 3231.0800 | 2761.61000 2014-05-18 16:10:00 | 2761.68000 | 2761.68000 | 2761.56000 | 2761.56000 | 1.4810 | 4089.9600 | 2761.62000 2014-05-18 16:11:00 | 2761.51000 | 2761.88000 | 2761.51000 | 2761.83000 | 1.5420 | 4258.5000 | 2761.67000 2014-05-18 16:12:00 | 2761.52000 | 2761.52000 | 2761.21000 | 2761.21000 | 11.3460 | 31330.2600 | 2761.34998 2014-05-18 16:13:00 | 2761.04000 | 2761.31000 | 2760.14000 | 2760.75000 | 7.4470 | 20559.6500 | 2760.79999 2014-05-18 16:14:00 | 2761.29000 | 2761.29000 | 2761.29000 | 2761.29000 | 0.0150 | 41.4200 | 2761.29000 2014-05-18 16:15:00 | 2760.35000 | 2761.10000 | 2760.14000 | 2760.40000 | 6.9270 | 19122.6000 | 2760.58999 2014-05-18 16:16:00 | 2760.05000 | 2761.00000 | 2759.99000 | 2759.99000 | 18.3110 | 50539.4800 | 2760.06001 2014-05-18 16:17:00 | 2760.01000 | 2760.03000 | 2759.50000 | 2759.57000 | 23.1700 | 63947.6100 | 2759.93000 2014-05-18 16:18:00 | 2759.03000 | 2759.03000 | 2759.00000 | 2759.00000 | 9.0710 | 25027.0600 | 2759.02000 2014-05-18 16:19:00 | 2758.30000 | 2759.25000 | 2757.99000 | 2758.01000 | 28.7440 | 79289.9700 | 2758.49004 2014-05-18 16:20:00 | 2758.00000 | 2758.00000 | 2757.17000 | 2757.21000 | 30.2910 | 83527.5400 | 2757.50001 2014-05-18 16:21:00 | 2757.98000 | 2758.01000 | 2757.19000 | 2757.29000 | 23.0710 | 63627.0800 | 2757.88001 2014-05-18 16:22:00 | 2757.29000 | 2759.57000 | 2757.29000 | 2758.35000 | 16.9810 | 46837.3400 | 2758.22001 2014-05-18 16:23:00 | 2758.35000 | 2758.35000 | 2758.35000 | 2758.35000 | 0.8800 | 2427.3500 | 2758.35000 2014-05-18 16:24:00 | 2758.35000 | 2758.95000 | 2758.35000 | 2758.95000 | 8.1540 | 22491.9200 | 2758.39001 2014-05-18 16:25:00 | 2758.02000 | 2758.72000 | 2758.02000 | 2758.02000 | 4.5220 | 12471.8700 | 2758.04000 2014-05-18 16:26:00 | . | . | . | . | . | . | . 2014-05-18 16:27:00 | 2758.65000 | 2758.65000 | 2758.01000 | 2758.01000 | 2.1810 | 6015.3100 | 2758.05000 2014-05-18 16:28:00 | 2758.65000 | 2758.95000 | 2758.00000 | 2758.05000 | 2.4780 | 6834.9600 | 2758.25000 2014-05-18 16:29:00 | 2758.02000 | 2759.23000 | 2758.00000 | 2759.23000 | 8.9660 | 24729.2500 | 2758.10999 2014-05-18 16:30:00 | 2758.95000 | 2759.00000 | 2758.92000 | 2759.00000 | 8.8040 | 24290.0000 | 2758.97001 2014-05-18 16:31:00 | 2759.26000 | 2759.46000 | 2758.13000 | 2758.96000 | 9.2460 | 25507.7900 | 2758.78999 2014-05-18 16:32:00 | . | . | . | . | . | . | . 2014-05-18 16:33:00 | 2759.57000 | 2759.57000 | 2759.57000 | 2759.57000 | 0.0490 | 135.2200 | 2759.57000 2014-05-18 16:34:00 | 2759.99000 | 2761.00000 | 2759.99000 | 2760.70000 | 13.0980 | 36161.8200 | 2760.86999 2014-05-18 16:35:00 | 2761.00000 | 2761.00000 | 2759.59000 | 2759.79000 | 20.9510 | 57839.5200 | 2760.70001 2014-05-18 16:36:00 | 2760.11000 | 2760.94000 | 2760.11000 | 2760.86000 | 3.7100 | 10241.6500 | 2760.55000 2014-05-18 16:37:00 | 2760.86000 | 2760.86000 | 2760.86000 | 2760.86000 | 0.1000 | 276.0900 | 2760.86000 2014-05-18 16:38:00 | 2760.38000 | 2761.00000 | 2760.38000 | 2761.00000 | 9.6660 | 26687.1300 | 2760.92999 2014-05-18 16:39:00 | 2760.38000 | 2761.00000 | 2760.38000 | 2760.46000 | 0.2050 | 565.9600 | 2760.77000 2014-05-18 16:40:00 | 2761.00000 | 2761.00000 | 2760.46000 | 2760.46000 | 0.5800 | 1601.0900 | 2760.50000 2014-05-18 16:41:00 | 2760.53000 | 2760.53000 | 2759.05000 | 2760.40000 | 2.3930 | 6605.8700 | 2760.50000 2014-05-18 16:42:00 | 2760.40000 | 2760.40000 | 2758.13000 | 2759.62000 | 18.9720 | 52346.1400 | 2759.13001 2014-05-18 16:43:00 | 2759.51000 | 2759.62000 | 2759.09000 | 2759.52000 | 8.4630 | 23351.7900 | 2759.28001 2014-05-18 16:44:00 | 2759.52000 | 2759.52000 | 2759.50000 | 2759.50000 | 0.2500 | 689.8800 | 2759.51000 2014-05-18 16:45:00 | 2759.09000 | 2759.09000 | 2759.06999 | 2759.07000 | 7.2170 | 19912.2200 | 2759.06999 2014-05-18 16:46:00 | 2759.21000 | 2759.87000 | 2759.07000 | 2759.55000 | 4.0490 | 11171.9900 | 2759.20000 2014-05-18 16:47:00 | 2759.77000 | 2759.79000 | 2759.18000 | 2759.78000 | 4.1940 | 11574.4700 | 2759.77001 2014-05-18 16:48:00 | 2759.22000 | 2760.34000 | 2759.22000 | 2759.88000 | 5.4340 | 14996.6200 | 2759.77001 2014-05-18 16:49:00 | 2760.21000 | 2760.36000 | 2759.33000 | 2759.37000 | 13.1240 | 36220.6600 | 2759.88002 2014-05-18 16:50:00 | 2760.17000 | 2760.17000 | 2760.17000 | 2760.17000 | 0.5700 | 1573.3000 | 2760.17000 2014-05-18 16:51:00 | 2760.00000 | 2760.00000 | 2760.00000 | 2760.00000 | 1.0000 | 2760.0000 | 2760.00000 2014-05-18 16:52:00 | . | . | . | . | . | . | . 2014-05-18 16:53:00 | 2759.32000 | 2759.32000 | 2758.98000 | 2759.26000 | 10.0560 | 27746.6200 | 2759.20999 2014-05-18 16:54:00 | 2760.17000 | 2760.53000 | 2758.71000 | 2759.19000 | 12.2300 | 33747.6400 | 2759.41000 2014-05-18 16:55:00 | 2758.76000 | 2760.53000 | 2758.76000 | 2759.93000 | 14.1920 | 39164.6500 | 2759.63001 2014-05-18 16:56:00 | 2759.01000 | 2759.28000 | 2758.77000 | 2759.27000 | 3.9940 | 11019.2100 | 2758.94001 2014-05-18 16:57:00 | 2759.33000 | 2759.98000 | 2759.33000 | 2759.95000 | 0.9500 | 2621.9700 | 2759.96000 2014-05-18 16:58:00 | 2760.35000 | 2760.35000 | 2759.94000 | 2759.94000 | 19.6650 | 54282.0900 | 2760.33996 2014-05-18 16:59:00 | 2760.07000 | 2760.09000 | 2759.33000 | 2759.44000 | 1.6230 | 4478.9800 | 2759.69000 2014-05-18 17:00:00 | 2759.48000 | 2759.93000 | 2759.48000 | 2759.93000 | 0.5530 | 1526.2100 | 2759.88000 2014-05-18 17:01:00 | 2760.31000 | 2760.50000 | 2760.00000 | 2760.50000 | 19.3350 | 53370.5200 | 2760.30996 2014-05-18 17:02:00 | 2760.02000 | 2761.50000 | 2760.02000 | 2761.50000 | 40.9169 | 112975.3200 | 2761.08995 2014-05-18 17:03:00 | 2760.12000 | 2760.14000 | 2755.18000 | 2759.98000 | 43.6450 | 120386.3200 | 2758.30992 2014-05-18 17:04:00 | 2759.00000 | 2759.00000 | 2756.31000 | 2758.00000 | 13.6230 | 37563.1500 | 2757.33001 2014-05-18 17:05:00 | 2757.44000 | 2758.00000 | 2756.49000 | 2757.64000 | 10.8640 | 29953.7800 | 2757.16002 2014-05-18 17:06:00 | 2757.61000 | 2757.61000 | 2755.75000 | 2757.26000 | 14.4090 | 39714.0100 | 2756.18999 2014-05-18 17:07:00 | 2757.24000 | 2757.34000 | 2755.69000 | 2757.18000 | 10.1140 | 27886.9400 | 2757.26001 2014-05-18 17:08:00 | 2757.21000 | 2759.61000 | 2757.07000 | 2759.61000 | 16.3000 | 44948.4900 | 2757.58000 2014-05-18 17:09:00 | 2759.49000 | 2759.49000 | 2759.13000 | 2759.13000 | 8.4800 | 23397.5600 | 2759.15000 2014-05-18 17:10:00 | 2759.01000 | 2759.01000 | 2758.23000 | 2758.24000 | 2.6100 | 7199.1500 | 2758.30000 2014-05-18 17:11:00 | 2757.20000 | 2758.48000 | 2757.18000 | 2758.48000 | 5.3520 | 14759.0500 | 2757.67000 2014-05-18 17:12:00 | 2757.76000 | 2757.78000 | 2757.22000 | 2757.75000 | 5.3040 | 14627.0500 | 2757.74001 2014-05-18 17:13:00 | 2758.04000 | 2758.98000 | 2757.82000 | 2758.67000 | 16.4300 | 45322.0200 | 2758.49000 2014-05-18 17:14:00 | . | . | . | . | . | . | . 2014-05-18 17:15:00 | 2758.47000 | 2769.53000 | 2758.07000 | 2758.42000 | 38.7800 | 107167.2600 | 2763.47000 2014-05-18 17:16:00 | 2758.33000 | 2759.22000 | 2758.33000 | 2759.10000 | 2.1790 | 6011.2700 | 2758.73000 2014-05-18 17:17:00 | 2758.52000 | 2758.55000 | 2758.47000 | 2758.47000 | 12.5170 | 34528.3900 | 2758.51999 2014-05-18 17:18:00 | . | . | . | . | . | . | . 2014-05-18 17:19:00 | 2758.45000 | 2758.51000 | 2758.44000 | 2758.51000 | 5.5850 | 15406.0800 | 2758.46999 2014-05-18 17:20:00 | 2758.51000 | 2758.51000 | 2758.50000 | 2758.50000 | 16.6100 | 45818.7700 | 2758.51000 2014-05-18 17:21:00 | 2758.50000 | 2758.51000 | 2757.37000 | 2757.37000 | 4.6520 | 12832.5300 | 2758.50000 2014-05-18 17:22:00 | 2758.38000 | 2758.38000 | 2756.54000 | 2758.08000 | 0.6260 | 1726.5200 | 2758.02000 2014-05-18 17:23:00 | 2756.67000 | 2756.67000 | 2756.65000 | 2756.65000 | 1.4070 | 3878.6100 | 2756.65000 2014-05-18 17:24:00 | 2756.66000 | 2758.08000 | 2756.66000 | 2758.08000 | 5.9120 | 16301.1100 | 2757.29000 2014-05-18 17:25:00 | 2757.40000 | 2757.96000 | 2756.80000 | 2757.96000 | 19.1420 | 52777.8900 | 2757.18001 2014-05-18 17:26:00 | 2757.96000 | 2758.00000 | 2756.76000 | 2757.43000 | 3.5820 | 9878.1900 | 2757.73000 2014-05-18 17:27:00 | 2758.00000 | 2758.00000 | 2757.43000 | 2757.61000 | 0.4000 | 1103.1000 | 2757.75000 2014-05-18 17:28:00 | 2757.61000 | 2764.56000 | 2757.61000 | 2758.18000 | 14.9370 | 41201.7500 | 2758.36998 2014-05-18 17:29:00 | 2758.46000 | 2761.10000 | 2758.46000 | 2759.51000 | 2.0490 | 5654.5300 | 2759.65000 2014-05-18 17:30:00 | 2758.49000 | 2759.80000 | 2758.49000 | 2759.55000 | 9.8060 | 27053.9100 | 2758.90999 2014-05-18 17:31:00 | 2760.47000 | 2762.36000 | 2760.42000 | 2761.76000 | 5.1350 | 14178.0800 | 2761.06999 2014-05-18 17:32:00 | 2761.03000 | 2763.01000 | 2760.99000 | 2762.86000 | 34.0850 | 94162.4300 | 2762.57994 2014-05-18 17:33:00 | 2761.23000 | 2761.91000 | 2761.23000 | 2761.91000 | 1.4020 | 3871.6700 | 2761.53000 2014-05-18 17:34:00 | 2761.96000 | 2762.19000 | 2761.96000 | 2762.19000 | 0.4590 | 1267.8100 | 2762.12000 2014-05-18 17:35:00 | 2763.16000 | 2763.56000 | 2762.21000 | 2762.21000 | 0.8820 | 2437.1200 | 2763.17000 2014-05-18 17:36:00 | 2763.29000 | 2764.94000 | 2762.88000 | 2762.88000 | 13.2690 | 36677.9900 | 2764.19000 2014-05-18 17:37:00 | 2764.99000 | 2764.99000 | 2762.26000 | 2762.26000 | 4.6570 | 12869.4400 | 2763.45999 2014-05-18 17:38:00 | 2763.42000 | 2764.96000 | 2763.42000 | 2763.44000 | 2.9500 | 8152.4100 | 2763.53000 2014-05-18 17:39:00 | 2763.32000 | 2764.52000 | 2763.02000 | 2763.41000 | 13.8800 | 38362.2300 | 2763.85000 2014-05-18 17:40:00 | 2764.35000 | 2764.35000 | 2763.00000 | 2763.13000 | 5.8110 | 16059.5400 | 2763.64000 2014-05-18 17:41:00 | 2763.75000 | 2763.75000 | 2763.00000 | 2763.00000 | 5.6810 | 15697.3600 | 2763.13000 2014-05-18 17:42:00 | 2763.00000 | 2763.00000 | 2763.00000 | 2763.00000 | 0.5000 | 1381.5000 | 2763.00000 2014-05-18 17:43:00 | . | . | . | . | . | . | . 2014-05-18 17:44:00 | 2762.96000 | 2762.96000 | 2762.50000 | 2762.50000 | 0.1200 | 331.5300 | 2762.72000 2014-05-18 17:45:00 | 2762.26000 | 2764.45000 | 2762.26000 | 2763.01000 | 11.6040 | 32065.8000 | 2763.34002 2014-05-18 17:46:00 | 2763.27000 | 2763.72000 | 2763.27000 | 2763.72000 | 8.5000 | 23490.9500 | 2763.64000 2014-05-18 17:47:00 | 2764.40000 | 2764.40000 | 2761.90000 | 2763.15000 | 12.6570 | 34967.3600 | 2762.68999 2014-05-18 17:48:00 | 2763.15000 | 2763.75000 | 2761.90000 | 2763.75000 | 0.2920 | 806.7800 | 2762.94000 2014-05-18 17:49:00 | 2762.42000 | 2765.98000 | 2761.90000 | 2764.83000 | 17.3400 | 47913.7900 | 2763.19000 2014-05-18 17:50:00 | 2763.32000 | 2764.76000 | 2763.28000 | 2763.53000 | 18.9250 | 52303.1200 | 2763.70997 2014-05-18 17:51:00 | . | . | . | . | . | . | . 2014-05-18 17:52:00 | 2763.75000 | 2764.13000 | 2762.65000 | 2762.65000 | 3.9690 | 10969.2400 | 2763.73000 2014-05-18 17:53:00 | 2763.41000 | 2763.41000 | 2762.64000 | 2763.37000 | 0.2080 | 574.7700 | 2763.32000 2014-05-18 17:54:00 | 2763.37000 | 2763.40000 | 2762.64000 | 2762.70000 | 11.5910 | 32026.1800 | 2763.02000 2014-05-18 17:55:00 | 2763.40000 | 2763.40000 | 2762.75000 | 2762.76000 | 0.4840 | 1337.3600 | 2763.13000 2014-05-18 17:56:00 | 2762.76000 | 2763.45000 | 2762.76000 | 2763.45000 | 0.5710 | 1577.8600 | 2763.34000 2014-05-18 17:57:00 | 2764.10000 | 2764.10000 | 2763.50000 | 2764.10000 | 0.6200 | 1713.7200 | 2764.06000 2014-05-18 17:58:00 | 2764.10000 | 2764.33000 | 2763.50000 | 2764.33000 | 1.5130 | 4181.5500 | 2763.74000 2014-05-18 17:59:00 | 2763.60000 | 2764.00000 | 2763.60000 | 2763.98000 | 0.1800 | 497.4800 | 2763.80000 2014-05-18 18:00:00 | 2763.98000 | 2763.98000 | 2763.02000 | 2763.02000 | 2.8460 | 7865.3500 | 2763.65000 2014-05-18 18:01:00 | 2763.02000 | 2763.83000 | 2763.02000 | 2763.73000 | 0.3600 | 994.8400 | 2763.44000 2014-05-18 18:02:00 | 2763.02000 | 2764.00000 | 2763.02000 | 2763.64000 | 1.8740 | 5179.1500 | 2763.69000 2014-05-18 18:03:00 | 2763.64000 | 2764.00000 | 2763.10000 | 2763.97000 | 0.4400 | 1216.0300 | 2763.71000 2014-05-18 18:04:00 | 2763.42000 | 2763.98000 | 2763.42000 | 2763.95000 | 0.4110 | 1135.8500 | 2763.63000 2014-05-18 18:05:00 | 2763.95000 | 2763.98000 | 2763.42000 | 2763.44000 | 0.3800 | 1050.2000 | 2763.69000 2014-05-18 18:06:00 | 2763.44000 | 2763.97000 | 2763.44000 | 2763.45000 | 0.4000 | 1105.4800 | 2763.71000 2014-05-18 18:07:00 | 2763.45000 | 2763.97000 | 2763.44000 | 2763.44000 | 1.1020 | 3045.5500 | 2763.66000 2014-05-18 18:08:00 | 2763.46000 | 2763.90000 | 2763.46000 | 2763.48000 | 1.4440 | 3990.9700 | 2763.83000 2014-05-18 18:09:00 | 2763.48000 | 2763.88000 | 2763.48000 | 2763.48000 | 0.3400 | 939.6400 | 2763.66000 2014-05-18 18:10:00 | 2763.48000 | 2763.87000 | 2763.48000 | 2763.48000 | 0.3400 | 939.6400 | 2763.66000 2014-05-18 18:11:00 | 2763.81000 | 2763.81000 | 2763.46000 | 2763.81000 | 0.8400 | 2321.5400 | 2763.74000 2014-05-18 18:12:00 | 2763.81000 | 2763.81000 | 2763.46000 | 2763.81000 | 0.2800 | 773.8100 | 2763.61000 2014-05-18 18:13:00 | 2763.81000 | 2763.81000 | 2763.05000 | 2763.12000 | 0.4000 | 1105.4000 | 2763.51000 2014-05-18 18:14:00 | 2763.12000 | 2763.70000 | 2763.12000 | 2763.12000 | 0.5400 | 1492.3200 | 2763.55000 2014-05-18 18:15:00 | 2764.08000 | 2764.08000 | 2763.12000 | 2763.98000 | 0.2500 | 690.9200 | 2763.68000 2014-05-18 18:16:00 | 2763.12000 | 2763.98000 | 2762.74000 | 2763.29000 | 3.6980 | 10219.5400 | 2763.53000 2014-05-18 18:17:00 | 2763.83000 | 2763.83000 | 2762.75000 | 2762.75000 | 16.6310 | 45952.1500 | 2763.04001 2014-05-18 18:18:00 | 2763.73000 | 2763.73000 | 2762.75000 | 2762.75000 | 14.5480 | 40195.8900 | 2762.97999 2014-05-18 18:19:00 | 2762.96000 | 2762.98000 | 2762.75000 | 2762.98000 | 0.4500 | 1243.3200 | 2762.93000 2014-05-18 18:20:00 | 2762.88000 | 2763.90000 | 2760.53000 | 2760.92000 | 23.8640 | 65912.2800 | 2762.00003 2014-05-18 18:21:00 | 2760.62000 | 2760.92000 | 2760.02000 | 2760.02000 | 0.6990 | 1929.6100 | 2760.53000 2014-05-18 18:22:00 | 2760.02000 | 2760.58000 | 2760.02000 | 2760.58000 | 0.4200 | 1159.3100 | 2760.27000 2014-05-18 18:23:00 | 2760.58000 | 2761.83000 | 2760.02000 | 2760.38000 | 7.4760 | 20642.2800 | 2761.13999 2014-05-18 18:24:00 | 2760.41000 | 2760.47003 | 2760.41000 | 2760.47000 | 18.6940 | 51604.2300 | 2760.47003 2014-05-18 18:25:00 | 2761.70000 | 2761.70000 | 2760.41000 | 2760.91000 | 1.3410 | 3702.4300 | 2760.95000 2014-05-18 18:26:00 | 2760.41000 | 2760.89000 | 2760.03000 | 2760.68000 | 1.7390 | 4800.4100 | 2760.45000 2014-05-18 18:27:00 | 2760.68000 | 2760.68000 | 2759.98000 | 2760.00000 | 9.1180 | 25165.7900 | 2760.00999 2014-05-18 18:28:00 | . | . | . | . | . | . | . 2014-05-18 18:29:00 | 2760.00000 | 2760.00000 | 2760.00000 | 2760.00000 | 0.3140 | 866.6400 | 2760.00000 2014-05-18 18:30:00 | . | . | . | . | . | . | . 2014-05-18 18:31:00 | . | . | . | . | . | . | . 2014-05-18 18:32:00 | . | . | . | . | . | . | . 2014-05-18 18:33:00 | 2760.00000 | 2760.00000 | 2760.00000 | 2760.00000 | 0.2900 | 800.4000 | 2760.00000 2014-05-18 18:34:00 | . | . | . | . | . | . | . 2014-05-18 18:35:00 | . | . | . | . | . | . | . 2014-05-18 18:36:00 | 2759.03000 | 2759.03000 | 2759.02000 | 2759.02000 | 0.6470 | 1785.0900 | 2759.02000 2014-05-18 18:37:00 | 2760.00000 | 2760.00000 | 2760.00000 | 2760.00000 | 0.4680 | 1291.6800 | 2760.00000 2014-05-18 18:38:00 | 2759.02000 | 2759.02000 | 2759.02000 | 2759.02000 | 0.4290 | 1183.6200 | 2759.02000 2014-05-18 18:39:00 | . | . | . | . | . | . | . 2014-05-18 18:40:00 | 2759.98000 | 2759.98000 | 2759.98000 | 2759.98000 | 0.0500 | 138.0000 | 2759.98000 2014-05-18 18:41:00 | 2759.02000 | 2759.02000 | 2759.02000 | 2759.02000 | 0.9200 | 2538.3000 | 2759.02000 2014-05-18 18:42:00 | 2759.41000 | 2760.00000 | 2759.00000 | 2760.00000 | 2.8590 | 7888.7200 | 2759.26000 2014-05-18 18:43:00 | 2760.00000 | 2760.70000 | 2759.08000 | 2759.73000 | 0.2330 | 642.9900 | 2759.62000 2014-05-18 18:44:00 | 2760.37000 | 2760.37000 | 2759.12000 | 2759.12000 | 0.2200 | 607.1500 | 2759.77000 2014-05-18 18:45:00 | 2759.12000 | 2760.27000 | 2759.12000 | 2759.97000 | 0.5260 | 1451.5800 | 2759.66000 2014-05-18 18:46:00 | 2759.12000 | 2759.94000 | 2759.10000 | 2759.12000 | 0.8800 | 2428.5500 | 2759.71000 2014-05-18 18:47:00 | 2759.12000 | 2759.87000 | 2759.10000 | 2759.10000 | 0.3800 | 1048.6000 | 2759.47000 2014-05-18 18:48:00 | 2759.10000 | 2759.87000 | 2756.00000 | 2756.00000 | 36.3100 | 100157.2600 | 2758.39000 2014-05-18 18:49:00 | 2759.67000 | 2759.67000 | 2759.67000 | 2759.67000 | 0.0890 | 245.6100 | 2759.67000 2014-05-18 18:50:00 | 2759.24000 | 2759.24000 | 2757.83000 | 2757.83000 | 8.6880 | 23964.9800 | 2758.39999 2014-05-18 18:51:00 | 2757.10000 | 2759.03000 | 2757.10000 | 2759.02000 | 0.1400 | 386.1500 | 2758.19000 2014-05-18 18:52:00 | 2759.02000 | 2759.03000 | 2758.04000 | 2758.08000 | 1.1630 | 3208.0600 | 2758.44000 2014-05-18 18:53:00 | 2758.04000 | 2758.04000 | 2757.34000 | 2757.39000 | 0.1140 | 314.3500 | 2757.44000 2014-05-18 18:54:00 | 2758.46000 | 2758.46000 | 2757.93000 | 2758.40000 | 2.4500 | 6757.6700 | 2758.23000 2014-05-18 18:55:00 | . | . | . | . | . | . | . 2014-05-18 18:56:00 | . | . | . | . | . | . | . 2014-05-18 18:57:00 | 2758.40000 | 2758.40000 | 2758.40000 | 2758.40000 | 0.0100 | 27.5800 | 2758.40000 2014-05-18 18:58:00 | . | . | . | . | . | . | . 2014-05-18 18:59:00 | . | . | . | . | . | . | . 2014-05-18 19:00:00 | 2757.74000 | 2758.68000 | 2757.74000 | 2757.85000 | 6.2700 | 17291.0400 | 2757.74000 2014-05-18 19:01:00 | 2757.88000 | 2759.03000 | 2757.88000 | 2758.49000 | 5.4300 | 14978.7400 | 2758.51000 2014-05-18 19:02:00 | 2758.80000 | 2758.88000 | 2758.09000 | 2758.74000 | 4.0260 | 11106.4500 | 2758.67999 2014-05-18 19:03:00 | 2758.62000 | 2759.27000 | 2758.51000 | 2758.81000 | 2.0290 | 5597.4400 | 2758.72000 2014-05-18 19:04:00 | 2758.17000 | 2759.56000 | 2758.17000 | 2758.96000 | 0.2000 | 551.7400 | 2758.68000 2014-05-18 19:05:00 | 2758.24000 | 2760.00000 | 2758.24000 | 2758.56000 | 1.0320 | 2846.8700 | 2758.60000 2014-05-18 19:06:00 | 2759.84000 | 2759.84000 | 2758.56000 | 2758.56000 | 0.3600 | 993.3200 | 2759.21000 2014-05-18 19:07:00 | 2758.57000 | 2759.64000 | 2758.56000 | 2759.15000 | 0.9290 | 2563.0900 | 2758.98000 2014-05-18 19:08:00 | 2758.70000 | 2759.49000 | 2758.70000 | 2759.00000 | 6.0900 | 16802.1200 | 2758.97000 2014-05-18 19:09:00 | 2759.00000 | 2759.00000 | 2758.43000 | 2758.53000 | 2.3620 | 6516.7000 | 2758.97000 2014-05-18 19:10:00 | 2758.54000 | 2760.54000 | 2758.54000 | 2758.74000 | 4.1660 | 11492.9400 | 2758.74999 2014-05-18 19:11:00 | 2760.01000 | 2760.01000 | 2759.22000 | 2759.80000 | 6.7130 | 18526.3100 | 2759.77001 2014-05-18 19:12:00 | 2759.38000 | 2759.38000 | 2759.38000 | 2759.38000 | 0.3620 | 998.9000 | 2759.38000 2014-05-18 19:13:00 | 2758.76000 | 2759.76000 | 2758.76000 | 2759.17000 | 3.5630 | 9831.3800 | 2759.30000 2014-05-18 19:14:00 | 2760.61000 | 2760.61000 | 2759.22000 | 2759.22000 | 0.2600 | 717.4300 | 2759.33000 2014-05-18 19:15:00 | 2760.62000 | 2760.62000 | 2759.24000 | 2760.37000 | 0.7610 | 2100.3800 | 2760.03000 2014-05-18 19:16:00 | 2760.36000 | 2761.99000 | 2759.29000 | 2761.10000 | 1.5430 | 4259.2400 | 2760.36000 2014-05-18 19:17:00 | 2760.55000 | 2761.15000 | 2760.55000 | 2761.12000 | 1.7130 | 4729.4700 | 2760.93000 2014-05-18 19:18:00 | 2761.38000 | 2761.79000 | 2760.55000 | 2760.55000 | 12.8910 | 35595.2200 | 2761.25000 2014-05-18 19:19:00 | 2760.40000 | 2761.74000 | 2759.69000 | 2759.69000 | 4.2810 | 11814.6500 | 2759.79000 2014-05-18 19:20:00 | . | . | . | . | . | . | . 2014-05-18 19:21:00 | 2760.03000 | 2761.02000 | 2759.91000 | 2759.91000 | 11.3930 | 31447.8400 | 2760.28001 2014-05-18 19:22:00 | 2761.02000 | 2761.02000 | 2760.51000 | 2760.57000 | 1.6910 | 4668.3000 | 2760.68000 2014-05-18 19:23:00 | 2760.57000 | 2760.65000 | 2759.94000 | 2760.59000 | 1.2020 | 3317.9600 | 2760.36000 2014-05-18 19:24:00 | 2760.09000 | 2760.59000 | 2758.00000 | 2759.96000 | 15.4520 | 42639.4900 | 2759.48001 2014-05-18 19:25:00 | 2760.42000 | 2760.42000 | 2759.12000 | 2760.11000 | 2.2780 | 6287.3100 | 2760.01000 2014-05-18 19:26:00 | 2759.30000 | 2760.07000 | 2759.30000 | 2760.07000 | 0.1400 | 386.3600 | 2759.69000 2014-05-18 19:27:00 | 2760.07000 | 2760.07000 | 2759.62000 | 2760.07000 | 0.3400 | 938.3600 | 2759.88000 2014-05-18 19:28:00 | 2759.67000 | 2760.07000 | 2759.64000 | 2760.03000 | 1.5900 | 4387.9200 | 2759.70000 2014-05-18 19:29:00 | 2759.66000 | 2760.01000 | 2759.57000 | 2759.59000 | 2.0850 | 5753.8600 | 2759.64000 2014-05-18 19:30:00 | . | . | . | . | . | . | . 2014-05-18 19:31:00 | 2759.13000 | 2760.06000 | 2759.13000 | 2759.25000 | 0.2000 | 551.9100 | 2759.54000 2014-05-18 19:32:00 | 2760.04000 | 2760.04000 | 2758.42000 | 2758.99000 | 10.3980 | 28688.2600 | 2759.01999 2014-05-18 19:33:00 | 2758.99000 | 2758.99000 | 2758.50000 | 2758.99000 | 1.8710 | 5161.9400 | 2758.92000 2014-05-18 19:34:00 | 2758.99000 | 2760.04000 | 2758.52000 | 2758.61000 | 5.8560 | 16158.0800 | 2759.22999 2014-05-18 19:35:00 | 2758.62000 | 2760.02000 | 2758.62000 | 2759.97000 | 0.3470 | 957.4700 | 2759.28000 2014-05-18 19:36:00 | . | . | . | . | . | . | . 2014-05-18 19:37:00 | 2759.22000 | 2759.98000 | 2759.01000 | 2759.41000 | 4.2090 | 11613.3500 | 2759.17000 2014-05-18 19:38:00 | 2759.41000 | 2760.06000 | 2759.41000 | 2759.41000 | 0.3300 | 910.7000 | 2759.70000 2014-05-18 19:39:00 | 2759.41000 | 2760.07000 | 2759.41000 | 2759.46000 | 0.3600 | 993.5000 | 2759.71000 2014-05-18 19:40:00 | 2760.06000 | 2760.06000 | 2759.46000 | 2760.06000 | 0.7810 | 2155.5200 | 2759.95000 2014-05-18 19:41:00 | 2759.46000 | 2760.06000 | 2759.46000 | 2759.97000 | 0.8010 | 2210.4200 | 2759.58000 2014-05-18 19:42:00 | 2759.49000 | 2759.94000 | 2759.49000 | 2759.51000 | 0.3400 | 938.2900 | 2759.66000 2014-05-18 19:43:00 | 2759.84000 | 2760.09000 | 2759.49000 | 2760.07000 | 6.2180 | 17160.4500 | 2759.80000 2014-05-18 19:44:00 | 2760.07000 | 2760.09000 | 2759.56000 | 2760.07000 | 1.6760 | 4625.8300 | 2760.04000 2014-05-18 19:45:00 | 2760.09000 | 2760.09000 | 2759.56000 | 2759.62000 | 0.4830 | 1332.9600 | 2759.76000 2014-05-18 19:46:00 | 2760.07000 | 2760.07000 | 2759.60000 | 2760.07000 | 0.4600 | 1269.5100 | 2759.80000 2014-05-18 19:47:00 | 2760.07000 | 2760.09000 | 2759.67000 | 2760.09000 | 1.8710 | 5164.0800 | 2760.06000 2014-05-18 19:48:00 | 2760.09000 | 2760.09000 | 2760.09000 | 2760.09000 | 0.7600 | 2097.6700 | 2760.09000 2014-05-18 19:49:00 | 2760.09000 | 2760.09000 | 2758.61000 | 2758.65000 | 19.0160 | 52468.1900 | 2759.15997 2014-05-18 19:50:00 | 2758.65000 | 2759.91000 | 2758.65000 | 2759.82000 | 9.6730 | 26693.7600 | 2759.62001 2014-05-18 19:51:00 | 2759.14000 | 2759.19000 | 2758.52000 | 2758.75000 | 17.8300 | 49194.9200 | 2759.11000 2014-05-18 19:52:00 | 2758.82000 | 2759.79000 | 2758.82000 | 2759.77000 | 0.4000 | 1103.6500 | 2759.12000 2014-05-18 19:53:00 | 2758.88000 | 2759.79000 | 2758.88000 | 2759.77000 | 0.3400 | 938.1600 | 2759.30000 2014-05-18 19:54:00 | 2759.79000 | 2759.91000 | 2758.88000 | 2758.88000 | 0.5000 | 1379.5700 | 2759.13000 2014-05-18 19:55:00 | 2759.39000 | 2759.95000 | 2759.39000 | 2759.95000 | 0.3000 | 827.9000 | 2759.66000 2014-05-18 19:56:00 | 2759.95000 | 2759.95000 | 2759.72000 | 2759.85000 | 0.6770 | 1868.4300 | 2759.87000 2014-05-18 19:57:00 | 2759.95000 | 2760.41000 | 2759.85000 | 2760.14000 | 23.3310 | 64393.7800 | 2760.01001 2014-05-18 19:58:00 | 2760.41000 | 2761.11000 | 2760.12000 | 2761.04000 | 0.8800 | 2429.4200 | 2760.70000 2014-05-18 19:59:00 | 2761.04000 | 2761.04000 | 2759.79000 | 2760.00000 | 1.0360 | 2859.5300 | 2760.17000 2014-05-18 20:00:00 | 2760.00000 | 2760.39000 | 2759.82000 | 2760.00000 | 0.3700 | 1021.2600 | 2760.15000 2014-05-18 20:01:00 | 2760.01000 | 2760.44000 | 2760.01000 | 2760.06000 | 1.9700 | 5437.8300 | 2760.32000 2014-05-18 20:02:00 | 2760.08000 | 2760.44000 | 2760.08000 | 2760.44000 | 0.8200 | 2263.4900 | 2760.36000 2014-05-18 20:03:00 | 2760.44000 | 2760.45000 | 2760.15000 | 2760.45000 | 0.9040 | 2495.2600 | 2760.24000 2014-05-18 20:04:00 | 2761.73000 | 2761.73000 | 2760.51000 | 2761.63000 | 0.9000 | 2485.3300 | 2761.47000 2014-05-18 20:05:00 | 2761.22000 | 2763.90000 | 2760.52000 | 2761.24000 | 18.0820 | 49931.9900 | 2761.42001 2014-05-18 20:06:00 | 2761.44000 | 2762.68000 | 2761.44000 | 2762.68000 | 4.4610 | 12318.8700 | 2761.46000 2014-05-18 20:07:00 | 2761.57000 | 2761.62000 | 2761.57000 | 2761.62000 | 8.0320 | 22180.9300 | 2761.57001 2014-05-18 20:08:00 | 2761.62000 | 2763.80000 | 2761.60000 | 2762.80000 | 8.3370 | 23031.3700 | 2762.54999 2014-05-18 20:09:00 | 2762.80000 | 2764.35000 | 2762.80000 | 2764.01000 | 14.2340 | 39345.5800 | 2764.20002 2014-05-18 20:10:00 | 2764.01000 | 2764.74000 | 2762.75000 | 2762.75000 | 9.5300 | 26342.5600 | 2764.17000 2014-05-18 20:11:00 | 2762.80000 | 2763.01000 | 2762.80000 | 2763.01000 | 0.5570 | 1538.9300 | 2762.88000 2014-05-18 20:12:00 | 2763.01000 | 2764.42000 | 2763.01000 | 2763.68000 | 4.4820 | 12387.9700 | 2763.94000 2014-05-18 20:13:00 | 2763.22000 | 2764.36000 | 2763.01000 | 2763.01000 | 2.9800 | 8235.1500 | 2763.47000 2014-05-18 20:14:00 | 2763.52000 | 2763.79000 | 2762.75000 | 2763.79000 | 7.8730 | 21756.4500 | 2763.43001 2014-05-18 20:15:00 | 2763.79000 | 2763.79000 | 2763.79000 | 2763.79000 | 0.5850 | 1616.8200 | 2763.79000 2014-05-18 20:16:00 | 2763.25000 | 2764.50000 | 2763.25000 | 2764.50000 | 0.1400 | 386.9100 | 2763.66000 2014-05-18 20:17:00 | 2763.35000 | 2764.50000 | 2763.16000 | 2763.23000 | 11.3650 | 31407.0400 | 2763.48998 2014-05-18 20:18:00 | 2764.50000 | 2764.50000 | 2763.27000 | 2764.49000 | 0.1600 | 442.2500 | 2764.03000 2014-05-18 20:19:00 | 2764.49000 | 2764.49000 | 2763.90000 | 2763.90000 | 9.6360 | 26633.0000 | 2763.90999 2014-05-18 20:20:00 | 2763.30000 | 2764.49000 | 2763.30000 | 2764.31000 | 6.6410 | 18355.1700 | 2763.92000 2014-05-18 20:21:00 | . | . | . | . | . | . | . 2014-05-18 20:22:00 | 2764.31000 | 2764.31000 | 2764.31000 | 2764.31000 | 0.0200 | 55.2900 | 2764.31000 2014-05-18 20:23:00 | 2763.38000 | 2763.60000 | 2763.30000 | 2763.30000 | 1.9400 | 5361.2200 | 2763.51000 2014-05-18 20:24:00 | 2764.26000 | 2764.26000 | 2762.00000 | 2762.24000 | 7.8570 | 21709.4800 | 2763.07999 2014-05-18 20:25:00 | 2762.29000 | 2764.01000 | 2762.29000 | 2762.53000 | 0.3640 | 1005.8400 | 2763.29000 2014-05-18 20:26:00 | 2763.99000 | 2763.99000 | 2762.58000 | 2763.80000 | 0.5190 | 1434.3700 | 2763.73000 2014-05-18 20:27:00 | 2763.72000 | 2763.72000 | 2762.54000 | 2762.54000 | 2.3740 | 6558.7500 | 2762.74000 2014-05-18 20:28:00 | 2761.98000 | 2762.52000 | 2761.98000 | 2762.49000 | 0.6370 | 1759.4300 | 2762.06000 2014-05-18 20:29:00 | 2762.46000 | 2762.46000 | 2762.31000 | 2762.31000 | 0.4300 | 1187.8500 | 2762.45000 2014-05-18 20:30:00 | 2763.04000 | 2763.63000 | 2762.37000 | 2762.87000 | 16.6660 | 46052.3100 | 2763.24998 2014-05-18 20:31:00 | 2763.72000 | 2763.72000 | 2762.39000 | 2762.39000 | 0.8670 | 2395.8200 | 2763.35000 2014-05-18 20:32:00 | 2763.57000 | 2763.57000 | 2762.39000 | 2763.28000 | 0.1280 | 353.6700 | 2763.04000 2014-05-18 20:33:00 | 2763.00000 | 2763.00000 | 2762.39000 | 2762.97000 | 5.3310 | 14728.1600 | 2762.74000 2014-05-18 20:34:00 | 2762.18000 | 2763.56000 | 2761.88000 | 2762.12000 | 7.8700 | 21742.0300 | 2762.65000 2014-05-18 20:35:00 | 2762.49000 | 2762.49000 | 2762.17000 | 2762.17000 | 16.0200 | 44255.0800 | 2762.49000 2014-05-18 20:36:00 | 2762.59000 | 2763.60000 | 2762.17000 | 2762.19000 | 7.6980 | 21268.5000 | 2762.85999 2014-05-18 20:37:00 | 2762.17000 | 2764.31000 | 2762.17000 | 2763.56000 | 0.9720 | 2685.6100 | 2762.98000 2014-05-18 20:38:00 | 2763.50000 | 2764.18000 | 2762.49000 | 2762.73000 | 6.6150 | 18275.2700 | 2762.69999 2014-05-18 20:39:00 | 2764.12000 | 2764.12000 | 2762.71000 | 2762.82000 | 0.3600 | 994.8400 | 2763.43000 2014-05-18 20:40:00 | 2764.03000 | 2764.03000 | 2762.88000 | 2762.93000 | 3.7280 | 10302.4600 | 2763.54000 2014-05-18 20:41:00 | 2762.93000 | 2763.96000 | 2762.93000 | 2762.99000 | 0.3400 | 939.5600 | 2763.42000 2014-05-18 20:42:00 | 2763.90000 | 2763.90000 | 2762.99000 | 2762.99000 | 0.3400 | 939.5800 | 2763.47000 2014-05-18 20:43:00 | 2762.99000 | 2763.84000 | 2762.12000 | 2762.51000 | 12.9600 | 35805.3300 | 2762.76000 2014-05-18 20:44:00 | 2761.92000 | 2763.63000 | 2761.92000 | 2763.63000 | 0.0400 | 110.5100 | 2762.78000 2014-05-18 20:45:00 | 2762.10000 | 2762.85000 | 2761.87000 | 2762.83000 | 0.1000 | 276.2500 | 2762.50000 2014-05-18 20:46:00 | 2762.21000 | 2762.23000 | 2761.51000 | 2761.57000 | 10.0240 | 27684.3700 | 2761.81001 2014-05-18 20:47:00 | 2761.64000 | 2761.67000 | 2761.28000 | 2761.30000 | 4.3150 | 11916.4100 | 2761.61999 2014-05-18 20:48:00 | 2762.66000 | 2762.66000 | 2761.74000 | 2762.56000 | 8.4980 | 23474.2700 | 2762.32999 2014-05-18 20:49:00 | 2761.91000 | 2761.96000 | 2761.91000 | 2761.96000 | 0.8800 | 2430.5100 | 2761.94000 2014-05-18 20:50:00 | 2762.14000 | 2762.14000 | 2761.91000 | 2761.91000 | 2.9220 | 8070.7100 | 2762.05000 2014-05-18 20:51:00 | . | . | . | . | . | . | . 2014-05-18 20:52:00 | . | . | . | . | . | . | . 2014-05-18 20:53:00 | . | . | . | . | . | . | . 2014-05-18 20:54:00 | . | . | . | . | . | . | . 2014-05-18 20:55:00 | . | . | . | . | . | . | . 2014-05-18 20:56:00 | 2761.81000 | 2761.81000 | 2761.72000 | 2761.72000 | 0.1330 | 367.3200 | 2761.80000 2014-05-18 20:57:00 | . | . | . | . | . | . | . 2014-05-18 20:58:00 | 2761.52000 | 2761.52000 | 2761.52000 | 2761.52000 | 0.2390 | 660.0000 | 2761.52000 2014-05-18 20:59:00 | 2761.20000 | 2761.20000 | 2761.20000 | 2761.20000 | 0.1090 | 300.9700 | 2761.20000 2014-05-18 21:00:00 | 2761.49000 | 2761.49000 | 2761.49000 | 2761.49000 | 0.1410 | 389.3700 | 2761.49000 2014-05-18 21:01:00 | 2761.41000 | 2761.41000 | 2761.41000 | 2761.41000 | 1.1580 | 3197.7100 | 2761.41000 2014-05-18 21:02:00 | 2761.35000 | 2761.35000 | 2761.35000 | 2761.35000 | 0.1160 | 320.3200 | 2761.35000 2014-05-18 21:03:00 | 2761.20000 | 2761.20000 | 2761.18000 | 2761.18000 | 1.1110 | 3067.6800 | 2761.19000 2014-05-18 21:04:00 | . | . | . | . | . | . | . 2014-05-18 21:05:00 | 2761.18000 | 2761.18000 | 2760.06000 | 2760.06000 | 1.1770 | 3249.9000 | 2761.17000 2014-05-18 21:06:00 | 2761.18000 | 2761.18000 | 2761.18000 | 2761.18000 | 0.0320 | 88.3600 | 2761.18000 2014-05-18 21:07:00 | 2761.18000 | 2761.18000 | 2761.18000 | 2761.18000 | 1.1120 | 3070.4300 | 2761.18000 2014-05-18 21:08:00 | 2761.00000 | 2761.00000 | 2761.00000 | 2761.00000 | 0.0110 | 30.3700 | 2761.00000 2014-05-18 21:09:00 | 2760.04000 | 2760.04000 | 2760.04000 | 2760.04000 | 0.0400 | 110.4000 | 2760.04000 2014-05-18 21:10:00 | . | . | . | . | . | . | . 2014-05-18 21:11:00 | 2760.50000 | 2760.50000 | 2760.04000 | 2760.04000 | 1.1070 | 3055.6100 | 2760.26000 2014-05-18 21:12:00 | . | . | . | . | . | . | . 2014-05-18 21:13:00 | . | . | . | . | . | . | . 2014-05-18 21:14:00 | . | . | . | . | . | . | . 2014-05-18 21:15:00 | . | . | . | . | . | . | . 2014-05-18 21:16:00 | 2760.48000 | 2760.48000 | 2760.48000 | 2760.48000 | 0.5330 | 1471.3400 | 2760.48000 2014-05-18 21:17:00 | 2760.02000 | 2760.04000 | 2760.02000 | 2760.04000 | 0.6960 | 1920.9800 | 2760.03000 2014-05-18 21:18:00 | 2760.04000 | 2760.04000 | 2759.99000 | 2759.99000 | 26.5330 | 73231.1000 | 2760.00003 2014-05-18 21:19:00 | 2759.84000 | 2759.84000 | 2759.84000 | 2759.84000 | 2.7230 | 7515.0400 | 2759.84000 2014-05-18 21:20:00 | 2759.82000 | 2759.82000 | 2758.96000 | 2758.96000 | 0.0200 | 55.1900 | 2759.39000 2014-05-18 21:21:00 | 2759.76000 | 2759.76000 | 2759.76000 | 2759.76000 | 0.2050 | 565.7500 | 2759.76000 2014-05-18 21:22:00 | 2759.76000 | 2759.76000 | 2759.76000 | 2759.76000 | 1.4540 | 4012.6900 | 2759.76000 2014-05-18 21:23:00 | 2759.31000 | 2759.31000 | 2759.31000 | 2759.31000 | 0.0710 | 195.9100 | 2759.31000 2014-05-18 21:24:00 | 2759.31000 | 2761.99000 | 2759.00000 | 2759.41000 | 16.3330 | 45068.1600 | 2759.33002 2014-05-18 21:25:00 | 2759.46000 | 2760.47000 | 2759.27000 | 2759.45000 | 13.0130 | 35920.3600 | 2760.34001 2014-05-18 21:26:00 | 2760.00000 | 2760.98000 | 2759.00000 | 2760.02000 | 19.1730 | 52910.8800 | 2759.66002 2014-05-18 21:27:00 | 2760.97000 | 2760.97000 | 2760.37000 | 2760.37000 | 2.7580 | 7614.4600 | 2760.86000 2014-05-18 21:28:00 | 2760.57000 | 2761.82000 | 2760.57000 | 2761.82000 | 4.9310 | 13616.2300 | 2761.35000 2014-05-18 21:29:00 | 2761.31000 | 2761.31000 | 2760.76000 | 2760.76000 | 8.0380 | 22195.1700 | 2761.27999 2014-05-18 21:30:00 | 2761.08000 | 2761.08000 | 2761.08000 | 2761.08000 | 7.1900 | 19852.1700 | 2761.08000 2014-05-18 21:31:00 | 2761.96000 | 2761.96000 | 2760.84000 | 2760.84000 | 8.1220 | 22431.8700 | 2761.87001 2014-05-18 21:32:00 | 2760.89000 | 2761.91000 | 2760.82000 | 2760.91000 | 35.6360 | 98391.3200 | 2761.00995 2014-05-18 21:33:00 | 2761.43000 | 2761.43000 | 2761.43000 | 2761.43000 | 15.1000 | 41697.5900 | 2761.43000 2014-05-18 21:34:00 | 2761.36000 | 2761.36000 | 2761.36000 | 2761.36000 | 0.1640 | 452.8600 | 2761.36000 2014-05-18 21:35:00 | 2761.77000 | 2761.77000 | 2761.38000 | 2761.54000 | 2.1440 | 5920.6600 | 2761.50000 2014-05-18 21:36:00 | 2761.74000 | 2761.74000 | 2760.76000 | 2760.77000 | 0.8740 | 2413.1400 | 2761.03000 2014-05-18 21:37:00 | 2761.30000 | 2761.30000 | 2760.35000 | 2760.90000 | 8.9600 | 24738.0500 | 2760.94000 2014-05-18 21:38:00 | . | . | . | . | . | . | . 2014-05-18 21:39:00 | . | . | . | . | . | . | . 2014-05-18 21:40:00 | 2761.30000 | 2762.00000 | 2761.00000 | 2761.03000 | 1.3730 | 3790.8800 | 2761.02000 2014-05-18 21:41:00 | 2761.05000 | 2761.30000 | 2761.03000 | 2761.30000 | 2.1980 | 6068.9400 | 2761.12000 2014-05-18 21:42:00 | 2761.17000 | 2761.34000 | 2761.17000 | 2761.23000 | 5.5020 | 15192.0700 | 2761.19000 2014-05-18 21:43:00 | 2761.87000 | 2761.87000 | 2761.87000 | 2761.87000 | 0.3690 | 1019.1300 | 2761.87000 2014-05-18 21:44:00 | . | . | . | . | . | . | . 2014-05-18 21:45:00 | 2761.60000 | 2761.64000 | 2761.58000 | 2761.62000 | 6.3130 | 17434.0900 | 2761.62001 2014-05-18 21:46:00 | 2761.63000 | 2761.63000 | 2761.63000 | 2761.63000 | 0.0100 | 27.6200 | 2761.63000 2014-05-18 21:47:00 | 2761.85000 | 2761.87000 | 2761.85000 | 2761.87000 | 1.4380 | 3971.5600 | 2761.86000 2014-05-18 21:48:00 | 2761.71000 | 2761.87000 | 2761.71000 | 2761.75000 | 1.4250 | 3935.5800 | 2761.81000 2014-05-18 21:49:00 | 2761.97000 | 2761.97000 | 2761.90000 | 2761.90000 | 11.7570 | 32471.9200 | 2761.91999 2014-05-18 21:50:00 | . | . | . | . | . | . | . 2014-05-18 21:51:00 | . | . | . | . | . | . | . 2014-05-18 21:52:00 | 2761.71000 | 2761.71000 | 2761.64000 | 2761.64000 | 0.9850 | 2720.2500 | 2761.67000 2014-05-18 21:53:00 | 2761.64000 | 2761.64000 | 2761.64000 | 2761.64000 | 0.4800 | 1325.5900 | 2761.64000 2014-05-18 21:54:00 | 2761.90000 | 2761.92000 | 2760.05000 | 2761.13000 | 8.4820 | 23418.1000 | 2760.92001 2014-05-18 21:55:00 | 2761.22000 | 2761.22000 | 2761.06000 | 2761.08000 | 1.6340 | 4511.7600 | 2761.18000 2014-05-18 21:56:00 | . | . | . | . | . | . | . 2014-05-18 21:57:00 | . | . | . | . | . | . | . 2014-05-18 21:58:00 | 2761.70000 | 2761.70000 | 2761.70000 | 2761.70000 | 0.0210 | 58.0000 | 2761.70000 2014-05-18 21:59:00 | 2760.98000 | 2761.62000 | 2760.98000 | 2761.62000 | 1.8160 | 5014.0100 | 2761.02000 2014-05-18 22:00:00 | 2760.68000 | 2760.68000 | 2760.67998 | 2760.68000 | 14.1560 | 39080.1900 | 2760.67998 2014-05-18 22:01:00 | 2760.42000 | 2760.42001 | 2760.42000 | 2760.42000 | 9.9140 | 27366.8000 | 2760.42001 2014-05-18 22:02:00 | 2761.42000 | 2761.42000 | 2761.42000 | 2761.42000 | 0.0330 | 91.1300 | 2761.42000 2014-05-18 22:03:00 | . | . | . | . | . | . | . 2014-05-18 22:04:00 | 2760.36000 | 2760.36000 | 2760.36000 | 2760.36000 | 0.0200 | 55.2100 | 2760.36000 2014-05-18 22:05:00 | 2761.55000 | 2761.55000 | 2761.51997 | 2761.52000 | 14.9250 | 41215.7100 | 2761.51997 2014-05-18 22:06:00 | . | . | . | . | . | . | . 2014-05-18 22:07:00 | 2761.14000 | 2761.33000 | 2760.42000 | 2760.42000 | 2.2050 | 6088.2000 | 2761.09000 2014-05-18 22:08:00 | . | . | . | . | . | . | . 2014-05-18 22:09:00 | . | . | . | . | . | . | . 2014-05-18 22:10:00 | 2761.04000 | 2761.49000 | 2760.49000 | 2760.49000 | 4.0960 | 11308.1100 | 2760.76999 2014-05-18 22:11:00 | . | . | . | . | . | . | . 2014-05-18 22:12:00 | . | . | . | . | . | . | . 2014-05-18 22:13:00 | 2760.52000 | 2761.27000 | 2760.47000 | 2761.15000 | 22.2060 | 61312.8800 | 2761.09997 2014-05-18 22:14:00 | . | . | . | . | . | . | . 2014-05-18 22:15:00 | 2761.54000 | 2761.54000 | 2761.53999 | 2761.54000 | 3.8360 | 10593.2700 | 2761.53999 2014-05-18 22:16:00 | . | . | . | . | . | . | . 2014-05-18 22:17:00 | 2761.53000 | 2761.53000 | 2761.53000 | 2761.53000 | 0.7080 | 1955.1600 | 2761.53000 2014-05-18 22:18:00 | 2761.53000 | 2761.53000 | 2760.42000 | 2760.44000 | 11.3280 | 31277.9200 | 2761.11999 2014-05-18 22:19:00 | 2761.53000 | 2761.53000 | 2761.53000 | 2761.53000 | 0.6310 | 1742.5300 | 2761.53000 2014-05-18 22:20:00 | . | . | . | . | . | . | . 2014-05-18 22:21:00 | 2761.47000 | 2761.47000 | 2761.47000 | 2761.47000 | 0.5000 | 1380.7400 | 2761.47000 2014-05-18 22:22:00 | 2761.41000 | 2761.41000 | 2761.41000 | 2761.41000 | 0.5000 | 1380.7100 | 2761.41000 2014-05-18 22:23:00 | . | . | . | . | . | . | . 2014-05-18 22:24:00 | 2761.17000 | 2761.17000 | 2761.16000 | 2761.16000 | 0.4910 | 1355.7300 | 2761.16000 2014-05-18 22:25:00 | 2761.43000 | 2761.43000 | 2761.21000 | 2761.21000 | 2.6110 | 7209.9600 | 2761.38000 2014-05-18 22:26:00 | 2760.98000 | 2760.98000 | 2760.98000 | 2760.98000 | 0.5600 | 1546.1500 | 2760.98000 2014-05-18 22:27:00 | 2760.98000 | 2760.98000 | 2760.59000 | 2760.61000 | 3.5140 | 9701.1600 | 2760.72001 2014-05-18 22:28:00 | . | . | . | . | . | . | . 2014-05-18 22:29:00 | 2760.65000 | 2760.65000 | 2760.52000 | 2760.52000 | 0.2830 | 781.2500 | 2760.61000 2014-05-18 22:30:00 | . | . | . | . | . | . | . 2014-05-18 22:31:00 | 2760.78000 | 2760.78000 | 2760.78000 | 2760.78000 | 0.1600 | 441.7200 | 2760.78000 2014-05-18 22:32:00 | . | . | . | . | . | . | . 2014-05-18 22:33:00 | 2760.78000 | 2760.92000 | 2760.78000 | 2760.92000 | 2.6100 | 7205.9100 | 2760.88000 2014-05-18 22:34:00 | . | . | . | . | . | . | . 2014-05-18 22:35:00 | . | . | . | . | . | . | . 2014-05-18 22:36:00 | 2760.91000 | 2760.91000 | 2760.52000 | 2760.52000 | 1.6030 | 4425.4000 | 2760.70000 2014-05-18 22:37:00 | 2760.52000 | 2760.83000 | 2760.50000 | 2760.83000 | 1.3170 | 3635.6000 | 2760.52000 2014-05-18 22:38:00 | 2760.80000 | 2760.82000 | 2760.80000 | 2760.82000 | 1.1460 | 3163.8900 | 2760.81000 2014-05-18 22:39:00 | . | . | . | . | . | . | . 2014-05-18 22:40:00 | . | . | . | . | . | . | . 2014-05-18 22:41:00 | 2760.53000 | 2760.53000 | 2760.53000 | 2760.53000 | 0.2130 | 587.9900 | 2760.53000 2014-05-18 22:42:00 | . | . | . | . | . | . | . 2014-05-18 22:43:00 | 2760.74000 | 2760.74000 | 2760.74000 | 2760.74000 | 0.2050 | 565.9500 | 2760.74000 2014-05-18 22:44:00 | 2761.00000 | 2761.17000 | 2761.00000 | 2761.17000 | 2.4380 | 6731.3900 | 2761.03000 2014-05-18 22:45:00 | 2761.45000 | 2762.14000 | 2761.45000 | 2762.14000 | 6.7780 | 18720.0200 | 2761.88000 2014-05-18 22:46:00 | 2762.05000 | 2762.05000 | 2762.05000 | 2762.05000 | 0.6930 | 1914.1000 | 2762.05000 2014-05-18 22:47:00 | 2763.00000 | 2763.00000 | 2763.00000 | 2763.00000 | 0.3700 | 1022.3100 | 2763.00000 2014-05-18 22:48:00 | 2762.90000 | 2762.90000 | 2762.88000 | 2762.88000 | 0.5990 | 1654.9700 | 2762.88000 2014-05-18 22:49:00 | . | . | . | . | . | . | . 2014-05-18 22:50:00 | 2762.57000 | 2762.57000 | 2761.19000 | 2761.49000 | 33.3730 | 92179.9400 | 2762.11004 2014-05-18 22:51:00 | 2761.02000 | 2761.02000 | 2761.02000 | 2761.02000 | 2.0000 | 5522.0400 | 2761.02000 2014-05-18 22:52:00 | 2761.98000 | 2761.98000 | 2761.98000 | 2761.98000 | 0.3550 | 980.5000 | 2761.98000 2014-05-18 22:53:00 | . | . | . | . | . | . | . 2014-05-18 22:54:00 | 2761.98000 | 2761.98000 | 2761.95000 | 2761.95000 | 10.4600 | 28890.3000 | 2761.98000 2014-05-18 22:55:00 | 2761.50000 | 2761.50000 | 2761.27000 | 2761.27000 | 0.2050 | 566.0800 | 2761.35000 2014-05-18 22:56:00 | 2761.25000 | 2762.00000 | 2761.25000 | 2762.00000 | 2.0350 | 5619.1900 | 2761.27000 2014-05-18 22:57:00 | . | . | . | . | . | . | . 2014-05-18 22:58:00 | . | . | . | . | . | . | . 2014-05-18 22:59:00 | 2762.00000 | 2762.00000 | 2761.99999 | 2762.00000 | 7.3050 | 20176.4100 | 2761.99999 2014-05-18 23:00:00 | . | . | . | . | . | . | . 2014-05-18 23:01:00 | 2762.15000 | 2762.99000 | 2761.47000 | 2762.84000 | 7.1880 | 19854.8100 | 2762.21999 2014-05-18 23:02:00 | 2761.96000 | 2762.93000 | 2761.50000 | 2761.50000 | 3.0000 | 8286.2200 | 2762.07000 2014-05-18 23:03:00 | 2761.51000 | 2761.51000 | 2761.51000 | 2761.51000 | 0.0100 | 27.6200 | 2761.51000 2014-05-18 23:04:00 | . | . | . | . | . | . | . 2014-05-18 23:05:00 | . | . | . | . | . | . | . 2014-05-18 23:06:00 | 2762.00000 | 2762.00000 | 2762.00000 | 2762.00000 | 0.0200 | 55.2400 | 2762.00000 2014-05-18 23:07:00 | 2762.12000 | 2762.61000 | 2762.12000 | 2762.61000 | 2.9820 | 8237.2300 | 2762.32000 2014-05-18 23:08:00 | 2762.22000 | 2762.22000 | 2761.01000 | 2761.84000 | 14.0360 | 38765.2900 | 2761.84998 2014-05-18 23:09:00 | . | . | . | . | . | . | . 2014-05-18 23:10:00 | . | . | . | . | . | . | . 2014-05-18 23:11:00 | 2762.00000 | 2762.00000 | 2762.00000 | 2762.00000 | 2.0000 | 5524.0000 | 2762.00000 2014-05-18 23:12:00 | 2762.15000 | 2762.94000 | 2762.15000 | 2762.94000 | 7.3380 | 20269.0000 | 2762.19999 2014-05-18 23:13:00 | . | . | . | . | . | . | . 2014-05-18 23:14:00 | 2762.86000 | 2762.86000 | 2762.15000 | 2762.15000 | 0.4780 | 1320.3400 | 2762.21000 2014-05-18 23:15:00 | 2762.54000 | 2762.54000 | 2762.52000 | 2762.52000 | 6.6700 | 18426.0300 | 2762.52000 2014-05-18 23:16:00 | 2762.53000 | 2765.00000 | 2762.52000 | 2763.97000 | 22.3970 | 61882.1500 | 2762.96998 2014-05-18 23:17:00 | 2762.40000 | 2763.22000 | 2762.40000 | 2763.22000 | 6.5220 | 18020.9000 | 2763.09000 2014-05-18 23:18:00 | 2762.40000 | 2763.95000 | 2762.40000 | 2762.69000 | 9.8010 | 27081.3100 | 2763.12000 2014-05-18 23:19:00 | . | . | . | . | . | . | . 2014-05-18 23:20:00 | 2762.82000 | 2762.82000 | 2762.40000 | 2762.40000 | 4.4210 | 12213.5200 | 2762.61000 2014-05-18 23:21:00 | . | . | . | . | . | . | . 2014-05-18 23:22:00 | 2762.00000 | 2763.44000 | 2762.00000 | 2762.74000 | 4.8110 | 13291.4000 | 2762.71000 2014-05-18 23:23:00 | 2762.58000 | 2763.44000 | 2762.44000 | 2762.49000 | 2.7550 | 7611.6300 | 2762.83999 2014-05-18 23:24:00 | 2763.83000 | 2763.83000 | 2762.80000 | 2763.66000 | 8.0990 | 22380.2200 | 2763.33000 2014-05-18 23:25:00 | 2762.88000 | 2763.92000 | 2762.49000 | 2762.49000 | 24.0100 | 66345.0700 | 2763.23000 2014-05-18 23:26:00 | 2763.44000 | 2763.44000 | 2763.44000 | 2763.44000 | 6.5890 | 18208.3100 | 2763.44000 2014-05-18 23:27:00 | 2763.44000 | 2763.91000 | 2763.04000 | 2763.12000 | 0.5540 | 1530.8600 | 2763.29000 2014-05-18 23:28:00 | 2763.12000 | 2763.65000 | 2762.44000 | 2763.50000 | 1.5990 | 4418.4400 | 2763.25000 2014-05-18 23:29:00 | 2763.88000 | 2764.00000 | 2762.08000 | 2763.20000 | 11.4960 | 31766.2900 | 2763.24998 2014-05-18 23:30:00 | 2762.63000 | 2763.48000 | 2762.63000 | 2762.63000 | 2.0470 | 5656.4200 | 2763.27000 2014-05-18 23:31:00 | 2763.48000 | 2763.99000 | 2763.00000 | 2763.01000 | 3.3620 | 9290.3500 | 2763.34000 2014-05-18 23:32:00 | 2762.75000 | 2763.83000 | 2762.63000 | 2762.64000 | 22.5320 | 62257.8000 | 2763.08002 2014-05-18 23:33:00 | 2762.64000 | 2762.64000 | 2762.64000 | 2762.64000 | 0.4370 | 1207.2700 | 2762.64000 2014-05-18 23:34:00 | 2762.68000 | 2763.02000 | 2762.65000 | 2763.02000 | 1.4440 | 3989.3000 | 2762.68000 2014-05-18 23:35:00 | 2763.91000 | 2765.00000 | 2763.05000 | 2763.27000 | 40.5330 | 112049.8400 | 2764.41004 2014-05-18 23:36:00 | 2763.32000 | 2765.00000 | 2763.02000 | 2764.54000 | 21.1540 | 58477.6000 | 2764.38003 2014-05-18 23:37:00 | 2763.02000 | 2768.92000 | 2763.00000 | 2764.13000 | 62.8380 | 173731.2900 | 2764.74995 2014-05-18 23:38:00 | 2763.23000 | 2766.98000 | 2763.02000 | 2764.13000 | 24.0160 | 66395.2200 | 2764.61997 2014-05-18 23:39:00 | 2764.58000 | 2765.61000 | 2764.58000 | 2765.61000 | 6.7960 | 18792.0700 | 2765.16999 2014-05-18 23:40:00 | . | . | . | . | . | . | . 2014-05-18 23:41:00 | 2764.70000 | 2765.99000 | 2763.02000 | 2764.85000 | 36.8350 | 101831.1700 | 2764.51993 2014-05-18 23:42:00 | 2764.87000 | 2765.99000 | 2764.87000 | 2764.99000 | 23.1560 | 64041.1700 | 2765.63997 2014-05-18 23:43:00 | 2765.94000 | 2766.00000 | 2765.94000 | 2765.96000 | 14.1930 | 39257.1000 | 2765.95002 2014-05-18 23:44:00 | 2765.96000 | 2767.05000 | 2765.94000 | 2767.05000 | 5.1270 | 14184.1600 | 2766.55999 2014-05-18 23:45:00 | 2766.54000 | 2768.80000 | 2765.94000 | 2766.99000 | 8.9080 | 24648.7000 | 2767.02999 2014-05-18 23:46:00 | 2767.10000 | 2769.35000 | 2767.10000 | 2769.23000 | 0.4000 | 1107.2100 | 2768.02000 2014-05-18 23:47:00 | 2767.76000 | 2769.01000 | 2767.76000 | 2767.88000 | 8.7050 | 24100.2000 | 2768.54998 2014-05-18 23:48:00 | 2769.27000 | 2769.40000 | 2768.02000 | 2768.74000 | 10.6480 | 29483.6500 | 2768.93999 2014-05-18 23:49:00 | 2768.31000 | 2769.28000 | 2768.02000 | 2769.28000 | 15.0580 | 41690.5700 | 2768.66999 2014-05-18 23:50:00 | 2769.28000 | 2769.40000 | 2768.15000 | 2768.79000 | 17.1610 | 47513.6100 | 2768.70001 2014-05-18 23:51:00 | 2769.37000 | 2769.53000 | 2768.07000 | 2769.53000 | 12.5810 | 34840.3400 | 2769.28000 2014-05-18 23:52:00 | 2769.53000 | 2769.53000 | 2768.61000 | 2768.61000 | 6.3360 | 17544.8200 | 2769.06999 2014-05-18 23:53:00 | 2769.00000 | 2769.48000 | 2768.20000 | 2768.31000 | 30.9640 | 85736.1700 | 2768.90004 2014-05-18 23:54:00 | 2768.31000 | 2772.88000 | 2768.31000 | 2769.82000 | 102.5169 | 284220.8400 | 2772.42988 2014-05-18 23:55:00 | 2769.79000 | 2770.58000 | 2769.03000 | 2770.54000 | 20.1220 | 55747.6400 | 2770.48001 2014-05-18 23:56:00 | 2770.52000 | 2771.00000 | 2769.89000 | 2770.50000 | 2.5960 | 7191.4300 | 2770.20000 2014-05-18 23:57:00 | 2770.48000 | 2771.80000 | 2770.48000 | 2771.00000 | 1.5500 | 4294.4600 | 2770.62000 2014-05-18 23:58:00 | 2770.50000 | 2771.48000 | 2770.50000 | 2771.34000 | 20.6270 | 57151.7200 | 2770.71998 2014-05-18 23:59:00 | . | . | . | . | . | . | . 2014-05-19 00:00:00 | 2770.50000 | 2771.18000 | 2770.48000 | 2771.14000 | 10.6680 | 29558.4300 | 2770.75999 2014-05-19 00:01:00 | 2771.16000 | 2771.88000 | 2770.50000 | 2770.50000 | 2.0800 | 5763.6900 | 2771.00000 2014-05-19 00:02:00 | 2771.73000 | 2771.91000 | 2771.73000 | 2771.85000 | 15.7950 | 43780.7600 | 2771.80997 2014-05-19 00:03:00 | 2771.83000 | 2773.99000 | 2771.81000 | 2773.89000 | 15.1050 | 41880.3400 | 2772.60997 2014-05-19 00:04:00 | 2773.89000 | 2773.99000 | 2769.10000 | 2772.09000 | 10.6570 | 29553.5800 | 2773.15999 2014-05-19 00:05:00 | 2770.02000 | 2771.27000 | 2770.02000 | 2770.57000 | 3.3490 | 9278.2500 | 2770.46000 2014-05-19 00:06:00 | 2770.57000 | 2770.66000 | 2770.00000 | 2770.00000 | 18.1130 | 50177.5200 | 2770.25002 2014-05-19 00:07:00 | 2770.00000 | 2771.95000 | 2770.00000 | 2770.07000 | 14.6350 | 40552.6900 | 2770.93997 2014-05-19 00:08:00 | 2770.12000 | 2772.57000 | 2770.03000 | 2772.55000 | 23.6740 | 65621.8300 | 2771.89003 2014-05-19 00:09:00 | 2772.55000 | 2774.00000 | 2772.55000 | 2772.62000 | 39.1309 | 108516.7600 | 2773.17001 2014-05-19 00:10:00 | 2772.63000 | 2772.63000 | 2772.62000 | 2772.63000 | 1.3300 | 3687.6000 | 2772.63000 2014-05-19 00:11:00 | 2773.62000 | 2773.88000 | 2772.68000 | 2772.79000 | 14.7610 | 40938.1800 | 2773.40001 2014-05-19 00:12:00 | 2773.88000 | 2774.03000 | 2772.91000 | 2774.03000 | 19.0100 | 52729.9500 | 2773.80000 2014-05-19 00:13:00 | 2774.03000 | 2774.98000 | 2770.42000 | 2773.89000 | 6.0870 | 16888.6600 | 2774.54999 2014-05-19 00:14:00 | 2773.81000 | 2773.91000 | 2770.93000 | 2773.78000 | 12.4780 | 34610.7800 | 2773.73999 2014-05-19 00:15:00 | 2771.63000 | 2773.67000 | 2770.04000 | 2770.04000 | 31.5900 | 87545.4800 | 2771.30000 2014-05-19 00:16:00 | 2770.04000 | 2772.47000 | 2770.04000 | 2771.86000 | 1.4780 | 4097.3200 | 2772.21000 2014-05-19 00:17:00 | 2771.69000 | 2771.69000 | 2771.69000 | 2771.69000 | 1.0000 | 2771.6900 | 2771.69000 2014-05-19 00:18:00 | 2771.00000 | 2772.94000 | 2771.00000 | 2771.16000 | 44.3010 | 122800.5000 | 2771.96002 2014-05-19 00:19:00 | 2772.31000 | 2772.33000 | 2771.00000 | 2771.73000 | 13.6110 | 37723.1200 | 2771.52000 2014-05-19 00:20:00 | 2771.73000 | 2773.00000 | 2771.71000 | 2771.71000 | 10.2980 | 28547.1100 | 2772.09999 2014-05-19 00:21:00 | 2771.73000 | 2772.51000 | 2771.71000 | 2772.13000 | 19.0840 | 52900.8300 | 2772.00003 2014-05-19 00:22:00 | 2771.71000 | 2772.00000 | 2769.14000 | 2769.23000 | 35.4060 | 98087.3700 | 2770.35995 2014-05-19 00:23:00 | 2769.91000 | 2770.34000 | 2767.02000 | 2770.10000 | 41.9010 | 116061.1900 | 2769.89002 2014-05-19 00:24:00 | 2771.11000 | 2771.69000 | 2767.52000 | 2767.52000 | 46.8310 | 129734.5200 | 2770.27002 2014-05-19 00:25:00 | 2768.95000 | 2770.99000 | 2767.27000 | 2770.99000 | 5.2400 | 14510.1400 | 2769.11000 2014-05-19 00:26:00 | 2770.99000 | 2770.99000 | 2768.18000 | 2770.73000 | 13.7650 | 38126.2600 | 2769.79998 2014-05-19 00:27:00 | 2768.52000 | 2770.42000 | 2768.52000 | 2768.90000 | 16.1540 | 44733.0800 | 2769.16002 2014-05-19 00:28:00 | 2769.24000 | 2769.80000 | 2767.50000 | 2769.80000 | 28.0590 | 77700.5200 | 2769.17999 2014-05-19 00:29:00 | 2768.29000 | 2770.42000 | 2768.29000 | 2769.70000 | 18.7670 | 51967.2100 | 2769.06998 2014-05-19 00:30:00 | 2769.79000 | 2770.00000 | 2767.53000 | 2767.71000 | 44.5580 | 123364.5100 | 2768.62997 2014-05-19 00:31:00 | 2768.71000 | 2768.81000 | 2767.53000 | 2767.53000 | 5.2760 | 14607.9900 | 2768.75999 2014-05-19 00:32:00 | 2767.80000 | 2767.80000 | 2767.69000 | 2767.69000 | 2.1180 | 5862.0000 | 2767.71000 2014-05-19 00:33:00 | 2768.14000 | 2768.86000 | 2767.50000 | 2768.86000 | 20.9160 | 57904.7200 | 2768.43997 2014-05-19 00:34:00 | 2767.52000 | 2768.70000 | 2767.52000 | 2768.70000 | 34.9750 | 96810.1800 | 2767.97994 2014-05-19 00:35:00 | 2767.52000 | 2767.52000 | 2767.02000 | 2767.52000 | 22.7380 | 62927.0000 | 2767.47998 2014-05-19 00:36:00 | 2767.52000 | 2769.12000 | 2767.52000 | 2769.07000 | 6.5080 | 18018.2500 | 2768.63000 2014-05-19 00:37:00 | 2768.80000 | 2768.89000 | 2767.93000 | 2768.45000 | 33.6390 | 93120.0300 | 2768.21999 2014-05-19 00:38:00 | 2767.59000 | 2769.00000 | 2767.59000 | 2769.00000 | 23.3540 | 64659.5500 | 2768.67003 2014-05-19 00:39:00 | 2769.00000 | 2769.00000 | 2767.00000 | 2767.00000 | 6.0640 | 16783.7000 | 2767.76001 2014-05-19 00:40:00 | 2767.49000 | 2767.49000 | 2767.03000 | 2767.10000 | 3.2660 | 9037.6100 | 2767.18000 2014-05-19 00:41:00 | 2767.65000 | 2768.27000 | 2767.65000 | 2768.27000 | 1.7330 | 4796.6300 | 2767.82000 2014-05-19 00:42:00 | 2767.67000 | 2767.72000 | 2767.67000 | 2767.67000 | 3.4000 | 9410.1400 | 2767.69000 2014-05-19 00:43:00 | 2767.70000 | 2768.34000 | 2767.64000 | 2768.34000 | 5.5120 | 15257.9500 | 2768.13000 2014-05-19 00:44:00 | 2768.34000 | 2768.90000 | 2765.99000 | 2766.79000 | 44.9559 | 124412.8600 | 2767.43993 2014-05-19 00:45:00 | 2766.86000 | 2769.00000 | 2765.99000 | 2767.24000 | 50.5439 | 139871.7100 | 2767.33007 2014-05-19 00:46:00 | 2766.50000 | 2767.32000 | 2765.97000 | 2765.97000 | 0.8850 | 2448.5800 | 2766.76000 2014-05-19 00:47:00 | 2767.39000 | 2767.41000 | 2765.66000 | 2766.72000 | 10.9570 | 30305.9500 | 2765.89999 2014-05-19 00:48:00 | 2765.78000 | 2766.68000 | 2765.55000 | 2765.55000 | 1.5290 | 4228.7800 | 2765.71000 2014-05-19 00:49:00 | 2765.55000 | 2766.45000 | 2765.39000 | 2765.48000 | 44.4301 | 122884.2200 | 2765.79000 2014-05-19 00:50:00 | 2765.51000 | 2766.30000 | 2765.51000 | 2766.26000 | 1.8010 | 4980.9300 | 2765.65000 2014-05-19 00:51:00 | 2766.20000 | 2766.99000 | 2766.04000 | 2766.99000 | 2.2670 | 6270.6900 | 2766.07000 2014-05-19 00:52:00 | 2766.82000 | 2766.82000 | 2766.82000 | 2766.82000 | 0.4360 | 1206.3300 | 2766.82000 2014-05-19 00:53:00 | 2766.54000 | 2766.54000 | 2766.54000 | 2766.54000 | 0.2000 | 553.3100 | 2766.54000 2014-05-19 00:54:00 | 2766.56000 | 2767.84000 | 2766.56000 | 2767.11000 | 4.8660 | 13464.1000 | 2766.96999 2014-05-19 00:55:00 | 2768.48000 | 2770.00000 | 2767.15000 | 2769.21000 | 62.3680 | 172695.8500 | 2768.97996 2014-05-19 00:56:00 | 2769.29000 | 2770.50000 | 2767.25000 | 2770.06000 | 56.1459 | 155467.4400 | 2768.98992 2014-05-19 00:57:00 | 2770.05000 | 2770.05000 | 2766.61000 | 2767.43000 | 27.2480 | 75429.4400 | 2768.25998 2014-05-19 00:58:00 | 2767.46000 | 2770.46000 | 2767.46000 | 2770.44000 | 7.4690 | 20683.7800 | 2769.28000 2014-05-19 00:59:00 | 2767.40000 | 2770.06000 | 2767.38000 | 2768.24000 | 20.1480 | 55781.4000 | 2768.57999 2014-05-19 01:00:00 | 2770.22000 | 2770.25000 | 2766.61000 | 2766.61000 | 13.4390 | 37196.0100 | 2767.77000 2014-05-19 01:01:00 | 2767.10000 | 2767.37000 | 2766.48000 | 2766.48000 | 3.4050 | 9421.3000 | 2766.89999 2014-05-19 01:02:00 | . | . | . | . | . | . | . 2014-05-19 01:03:00 | 2766.59000 | 2766.59000 | 2766.59000 | 2766.59000 | 0.6000 | 1659.9500 | 2766.59000 2014-05-19 01:04:00 | 2766.57000 | 2767.49000 | 2766.17000 | 2767.45000 | 7.9860 | 22092.4800 | 2766.39999 2014-05-19 01:05:00 | 2767.90000 | 2767.90000 | 2767.22000 | 2767.39000 | 9.0900 | 25155.2300 | 2767.35000 2014-05-19 01:06:00 | 2767.22000 | 2767.22000 | 2767.22000 | 2767.22000 | 0.1250 | 345.9000 | 2767.22000 2014-05-19 01:07:00 | 2767.30000 | 2768.09000 | 2767.30000 | 2768.09000 | 0.6810 | 1884.6700 | 2767.51000 2014-05-19 01:08:00 | . | . | . | . | . | . | . 2014-05-19 01:09:00 | 2768.00000 | 2769.10000 | 2767.95000 | 2768.02000 | 21.2810 | 58916.5300 | 2768.50001 2014-05-19 01:10:00 | 2768.13000 | 2768.86000 | 2768.13000 | 2768.52000 | 1.3460 | 3726.1100 | 2768.28000 2014-05-19 01:11:00 | 2769.09000 | 2770.44000 | 2768.11000 | 2769.09000 | 7.7590 | 21483.1700 | 2768.81000 2014-05-19 01:12:00 | 2769.12000 | 2770.07000 | 2768.72000 | 2770.07000 | 22.6560 | 62737.5500 | 2769.13997 2014-05-19 01:13:00 | 2770.64000 | 2772.07000 | 2770.64000 | 2771.90000 | 18.3690 | 50917.7300 | 2771.93999 2014-05-19 01:14:00 | 2771.91000 | 2771.91000 | 2769.10000 | 2769.28000 | 11.8850 | 32929.0500 | 2770.63998 2014-05-19 01:15:00 | 2769.71000 | 2770.00000 | 2768.86000 | 2770.00000 | 14.2240 | 39393.2700 | 2769.49002 2014-05-19 01:16:00 | 2769.00000 | 2769.00000 | 2769.00000 | 2769.00000 | 0.1800 | 498.4200 | 2769.00000 2014-05-19 01:17:00 | 2769.00000 | 2769.00000 | 2769.00000 | 2769.00000 | 1.8000 | 4984.2000 | 2769.00000 2014-05-19 01:18:00 | 2769.05000 | 2769.05000 | 2769.05000 | 2769.05000 | 1.1640 | 3223.1700 | 2769.05000 2014-05-19 01:19:00 | 2769.09000 | 2769.43000 | 2769.09000 | 2769.43000 | 1.0010 | 2772.0100 | 2769.24000 2014-05-19 01:20:00 | 2769.76000 | 2769.80000 | 2769.76000 | 2769.80000 | 4.4670 | 12372.6600 | 2769.79000 2014-05-19 01:21:00 | 2769.79000 | 2769.80000 | 2768.54000 | 2768.59000 | 6.8790 | 19049.7700 | 2769.27000 2014-05-19 01:22:00 | 2768.54000 | 2769.42000 | 2768.52000 | 2769.42000 | 1.8010 | 4987.2000 | 2769.13000 2014-05-19 01:23:00 | 2768.54000 | 2768.55000 | 2768.42000 | 2768.44000 | 14.1510 | 39177.3200 | 2768.52001 2014-05-19 01:24:00 | 2768.44000 | 2768.94000 | 2768.44000 | 2768.44000 | 0.3050 | 844.4700 | 2768.77000 2014-05-19 01:25:00 | 2768.52000 | 2768.96000 | 2768.52000 | 2768.52000 | 3.6620 | 10138.6300 | 2768.61000 2014-05-19 01:26:00 | 2768.88000 | 2769.60000 | 2768.88000 | 2769.37000 | 7.7600 | 21488.1900 | 2769.10000 2014-05-19 01:27:00 | 2769.37000 | 2769.41000 | 2768.55000 | 2768.65000 | 5.7960 | 16050.7800 | 2769.28999 2014-05-19 01:28:00 | 2768.54000 | 2768.54000 | 2767.43000 | 2767.43000 | 3.8390 | 10627.5900 | 2768.32000 2014-05-19 01:29:00 | 2767.45000 | 2768.39000 | 2767.45000 | 2768.30000 | 16.0970 | 44561.3200 | 2768.29998 2014-05-19 01:30:00 | . | . | . | . | . | . | . 2014-05-19 01:31:00 | . | . | . | . | . | . | . 2014-05-19 01:32:00 | 2768.53000 | 2768.53000 | 2768.47000 | 2768.49000 | 2.6650 | 7378.0600 | 2768.50000 2014-05-19 01:33:00 | 2767.53000 | 2767.53000 | 2767.53000 | 2767.53000 | 0.2000 | 553.5100 | 2767.53000 2014-05-19 01:34:00 | . | . | . | . | . | . | . 2014-05-19 01:35:00 | 2767.53000 | 2767.53000 | 2767.52000 | 2767.52000 | 0.7410 | 2050.7400 | 2767.53000 2014-05-19 01:36:00 | 2767.50000 | 2767.50000 | 2767.50000 | 2767.50000 | 0.3500 | 968.6300 | 2767.50000 2014-05-19 01:37:00 | 2767.50000 | 2767.52000 | 2766.11000 | 2766.53000 | 24.1300 | 66761.9200 | 2766.76000 2014-05-19 01:38:00 | 2766.53000 | 2767.11000 | 2766.34000 | 2766.34000 | 20.0510 | 55474.6800 | 2766.68001 2014-05-19 01:39:00 | . | . | . | . | . | . | . 2014-05-19 01:40:00 | 2766.93000 | 2766.95000 | 2766.93000 | 2766.95000 | 0.3000 | 830.0800 | 2766.93000 2014-05-19 01:41:00 | 2766.12000 | 2766.12000 | 2766.12000 | 2766.12000 | 0.2950 | 816.0100 | 2766.12000 2014-05-19 01:42:00 | 2766.58000 | 2766.78000 | 2766.58000 | 2766.78000 | 7.2470 | 20050.0400 | 2766.66999 2014-05-19 01:43:00 | 2766.98000 | 2767.15000 | 2766.96000 | 2767.15000 | 12.7470 | 35270.7700 | 2766.98999 2014-05-19 01:44:00 | 2767.51000 | 2767.58000 | 2767.01000 | 2767.01000 | 14.9510 | 41374.6700 | 2767.35001 2014-05-19 01:45:00 | 2768.00000 | 2768.85000 | 2767.24000 | 2767.58000 | 22.7420 | 62949.6400 | 2767.99002 2014-05-19 01:46:00 | . | . | . | . | . | . | . 2014-05-19 01:47:00 | 2768.00000 | 2768.00000 | 2766.15000 | 2766.15000 | 1.0500 | 2905.2500 | 2766.90000 2014-05-19 01:48:00 | 2767.40000 | 2768.97000 | 2767.40000 | 2768.97000 | 4.3380 | 12008.4700 | 2768.20000 2014-05-19 01:49:00 | 2768.97000 | 2768.97000 | 2768.02000 | 2768.02000 | 1.1490 | 3180.9300 | 2768.43000 2014-05-19 01:50:00 | . | . | . | . | . | . | . 2014-05-19 01:51:00 | . | . | . | . | . | . | . 2014-05-19 01:52:00 | 2767.29000 | 2767.29000 | 2766.50000 | 2767.29000 | 0.1980 | 547.8900 | 2767.14000 2014-05-19 01:53:00 | 2767.29000 | 2767.99000 | 2766.55000 | 2766.55000 | 39.5561 | 109461.9000 | 2767.25994 2014-05-19 01:54:00 | 2766.55000 | 2767.88000 | 2766.55000 | 2767.61000 | 20.5940 | 56984.4400 | 2767.04003 2014-05-19 01:55:00 | 2766.57000 | 2767.88000 | 2766.55000 | 2767.15000 | 36.8070 | 101850.2400 | 2767.13996 2014-05-19 01:56:00 | 2766.55000 | 2769.00000 | 2766.55000 | 2769.00000 | 3.9630 | 10969.9200 | 2768.08000 2014-05-19 01:57:00 | 2767.32000 | 2768.94000 | 2767.32000 | 2767.52000 | 50.0189 | 138448.9300 | 2767.92998 2014-05-19 01:58:00 | 2767.32000 | 2767.32000 | 2766.50000 | 2766.50000 | 25.0820 | 69404.4800 | 2767.10002 2014-05-19 01:59:00 | 2766.50000 | 2767.32000 | 2765.42000 | 2765.98000 | 11.0100 | 30453.8800 | 2766.02000 2014-05-19 02:00:00 | 2765.96000 | 2766.57000 | 2765.96000 | 2766.55000 | 5.7240 | 15833.9500 | 2766.24001 2014-05-19 02:01:00 | 2766.55000 | 2766.55000 | 2766.42999 | 2766.43000 | 7.9470 | 21984.8500 | 2766.42999 2014-05-19 02:02:00 | 2765.98000 | 2766.51000 | 2765.00000 | 2765.00000 | 64.2010 | 177581.1800 | 2766.02002 2014-05-19 02:03:00 | 2765.88000 | 2765.88000 | 2765.88000 | 2765.88000 | 0.0500 | 138.2900 | 2765.88000 2014-05-19 02:04:00 | 2765.88000 | 2765.98000 | 2765.03000 | 2765.03000 | 7.5000 | 20739.6000 | 2765.28000 2014-05-19 02:05:00 | 2765.05000 | 2766.00000 | 2765.00000 | 2766.00000 | 10.6570 | 29466.6700 | 2765.00999 2014-05-19 02:06:00 | 2765.99000 | 2766.46000 | 2765.26000 | 2765.69000 | 7.8140 | 21612.6500 | 2765.89001 2014-05-19 02:07:00 | 2766.27000 | 2766.27000 | 2765.13000 | 2765.38000 | 36.5200 | 101004.4600 | 2765.73000 2014-05-19 02:08:00 | 2766.00000 | 2766.00000 | 2764.69000 | 2764.88000 | 17.5550 | 48539.1000 | 2764.96997 2014-05-19 02:09:00 | 2764.97000 | 2764.97000 | 2763.57000 | 2763.57000 | 16.8590 | 46599.3500 | 2764.05999 2014-05-19 02:10:00 | 2763.57000 | 2763.57000 | 2763.57000 | 2763.57000 | 0.6280 | 1735.5200 | 2763.57000 2014-05-19 02:11:00 | 2763.98000 | 2764.94000 | 2763.70000 | 2763.70000 | 8.4180 | 23266.4900 | 2763.89999 2014-05-19 02:12:00 | 2763.70000 | 2764.49000 | 2762.02000 | 2763.58000 | 10.6410 | 29406.0500 | 2763.47000 2014-05-19 02:13:00 | 2763.58000 | 2763.58000 | 2763.00000 | 2763.00000 | 0.5080 | 1403.8700 | 2763.52000 2014-05-19 02:14:00 | 2763.00000 | 2763.58000 | 2762.67000 | 2763.51000 | 10.8050 | 29851.7100 | 2762.76998 2014-05-19 02:15:00 | 2763.00000 | 2763.02000 | 2762.60000 | 2762.89000 | 7.5180 | 20770.2300 | 2762.72999 2014-05-19 02:16:00 | 2762.89000 | 2762.96000 | 2762.89000 | 2762.96000 | 9.1190 | 25195.3200 | 2762.95000 2014-05-19 02:17:00 | 2762.80000 | 2764.00000 | 2762.49000 | 2764.00000 | 26.9510 | 74456.8500 | 2762.67001 2014-05-19 02:18:00 | 2763.65000 | 2763.91000 | 2762.58000 | 2763.45000 | 22.8800 | 63225.8700 | 2763.37000 2014-05-19 02:19:00 | 2763.45000 | 2763.45000 | 2762.02000 | 2763.42000 | 11.5520 | 31914.3800 | 2762.67001 2014-05-19 02:20:00 | 2762.71000 | 2763.37000 | 2761.35000 | 2761.35000 | 16.9150 | 46726.5300 | 2762.42997 2014-05-19 02:21:00 | 2761.61000 | 2763.05000 | 2760.00000 | 2760.51000 | 102.3689 | 282710.2300 | 2761.67996 2014-05-19 02:22:00 | 2760.31000 | 2761.95000 | 2760.10000 | 2760.87000 | 7.1660 | 19783.3700 | 2760.72999 2014-05-19 02:23:00 | 2761.05000 | 2761.12000 | 2760.80000 | 2760.80000 | 7.5580 | 20867.6000 | 2760.98999 2014-05-19 02:24:00 | 2760.72000 | 2760.72000 | 2759.01000 | 2759.01000 | 57.4649 | 158603.2500 | 2759.99989 2014-05-19 02:25:00 | 2759.23000 | 2759.23000 | 2758.55000 | 2758.56000 | 7.6150 | 21008.7700 | 2758.86999 2014-05-19 02:26:00 | 2758.56000 | 2760.01000 | 2758.50000 | 2759.99000 | 44.2299 | 122026.4400 | 2758.91000 2014-05-19 02:27:00 | 2759.99000 | 2763.29000 | 2759.99000 | 2763.16000 | 50.5769 | 139695.0200 | 2762.02994 2014-05-19 02:28:00 | 2763.00000 | 2763.00000 | 2758.84000 | 2761.66000 | 59.7301 | 164890.8600 | 2760.60000 2014-05-19 02:29:00 | 2760.26000 | 2760.98000 | 2760.26000 | 2760.75000 | 20.7670 | 57323.8800 | 2760.33998 2014-05-19 02:30:00 | 2759.02000 | 2759.06000 | 2758.38000 | 2758.38000 | 55.2289 | 152359.5000 | 2758.68998 2014-05-19 02:31:00 | 2758.16000 | 2760.77000 | 2758.16000 | 2760.77000 | 11.8890 | 32801.2100 | 2758.95000 2014-05-19 02:32:00 | 2759.42000 | 2760.74000 | 2759.34000 | 2760.19000 | 77.3449 | 213475.8400 | 2760.04986 2014-05-19 02:33:00 | 2760.03000 | 2760.03000 | 2760.00000 | 2760.00000 | 11.1850 | 30870.8100 | 2760.01998 2014-05-19 02:34:00 | 2759.99000 | 2759.99000 | 2759.60000 | 2759.60000 | 1.3650 | 3767.2400 | 2759.88000 2014-05-19 02:35:00 | . | . | . | . | . | . | . 2014-05-19 02:36:00 | 2760.39000 | 2761.38000 | 2760.39000 | 2761.38000 | 7.3340 | 20251.5300 | 2761.32001 2014-05-19 02:37:00 | 2760.36000 | 2760.48000 | 2760.36000 | 2760.48000 | 12.9000 | 35608.7300 | 2760.37000 2014-05-19 02:38:00 | 2760.54000 | 2760.87000 | 2760.54000 | 2760.87000 | 0.9510 | 2625.4800 | 2760.75000 2014-05-19 02:39:00 | 2760.91000 | 2761.38000 | 2760.91000 | 2761.38000 | 1.8580 | 5129.9800 | 2761.02000 2014-05-19 02:40:00 | 2760.91000 | 2761.38000 | 2760.71000 | 2760.98000 | 0.9520 | 2628.5000 | 2761.03000 2014-05-19 02:41:00 | . | . | . | . | . | . | . 2014-05-19 02:42:00 | 2761.02000 | 2761.02000 | 2761.00000 | 2761.00000 | 1.4900 | 4113.9000 | 2761.01000 2014-05-19 02:43:00 | 2760.98000 | 2761.73000 | 2760.47000 | 2760.49000 | 13.9010 | 38380.1500 | 2760.96001 2014-05-19 02:44:00 | 2760.52000 | 2760.80000 | 2760.40000 | 2760.80000 | 3.7630 | 10387.9600 | 2760.55000 2014-05-19 02:45:00 | 2760.80000 | 2760.80000 | 2760.40000 | 2760.46000 | 0.7230 | 1995.8900 | 2760.57000 2014-05-19 02:46:00 | 2760.50000 | 2760.82000 | 2760.30000 | 2760.55000 | 4.9220 | 13587.1800 | 2760.50000 2014-05-19 02:47:00 | 2760.55000 | 2761.06000 | 2760.02000 | 2760.61000 | 29.4150 | 81198.0400 | 2760.42995 2014-05-19 02:48:00 | 2760.61000 | 2762.00000 | 2760.00000 | 2760.39000 | 29.8960 | 82540.8000 | 2760.92996 2014-05-19 02:49:00 | 2761.42000 | 2762.49000 | 2760.40000 | 2761.31000 | 17.7070 | 48901.2000 | 2761.68998 2014-05-19 02:50:00 | 2761.31000 | 2762.42000 | 2761.29000 | 2761.31000 | 29.2410 | 80754.2600 | 2761.68001 2014-05-19 02:51:00 | 2762.44000 | 2762.50000 | 2761.29000 | 2761.85000 | 15.5940 | 43075.7700 | 2762.33002 2014-05-19 02:52:00 | 2762.00000 | 2762.02000 | 2761.25000 | 2761.35000 | 12.4800 | 34463.8200 | 2761.52000 2014-05-19 02:53:00 | 2761.35000 | 2762.32000 | 2760.90000 | 2761.75000 | 46.4489 | 128256.6200 | 2761.23998 2014-05-19 02:54:00 | 2762.28000 | 2762.50000 | 2761.19000 | 2761.45000 | 25.5700 | 70623.3000 | 2761.96000 2014-05-19 02:55:00 | 2761.46000 | 2762.76000 | 2761.46000 | 2761.64000 | 3.6350 | 10038.8000 | 2761.70999 2014-05-19 02:56:00 | 2761.64000 | 2761.64000 | 2761.60000 | 2761.60000 | 2.0000 | 5523.2200 | 2761.61000 2014-05-19 02:57:00 | . | . | . | . | . | . | . 2014-05-19 02:58:00 | 2762.34000 | 2762.34000 | 2762.33999 | 2762.34000 | 5.2550 | 14516.1000 | 2762.33999 2014-05-19 02:59:00 | 2762.12000 | 2763.45000 | 2761.51000 | 2762.42000 | 39.1050 | 108041.7700 | 2762.86007 2014-05-19 03:00:00 | 2763.29000 | 2763.43000 | 2761.87000 | 2762.38000 | 54.9331 | 151758.1100 | 2762.60006 2014-05-19 03:01:00 | 2763.46000 | 2763.65000 | 2762.48000 | 2762.72000 | 11.4840 | 31732.2500 | 2763.17002 2014-05-19 03:02:00 | 2763.37000 | 2764.87000 | 2763.37000 | 2764.22000 | 24.3340 | 67261.5300 | 2764.10003 2014-05-19 03:03:00 | 2763.79000 | 2766.89000 | 2763.79000 | 2765.47000 | 36.8100 | 101782.8700 | 2765.09000 2014-05-19 03:04:00 | 2764.58000 | 2766.55000 | 2764.58000 | 2765.26000 | 35.7360 | 98840.8900 | 2765.85995 2014-05-19 03:05:00 | 2765.31000 | 2766.44000 | 2765.31000 | 2766.04000 | 4.2450 | 11741.5100 | 2765.95999 2014-05-19 03:06:00 | 2766.08000 | 2766.81000 | 2766.00000 | 2766.78000 | 23.0350 | 63718.1500 | 2766.13996 2014-05-19 03:07:00 | 2766.82000 | 2766.82000 | 2765.75000 | 2766.07000 | 18.5370 | 51274.0100 | 2766.03998 2014-05-19 03:08:00 | 2766.07000 | 2766.76000 | 2765.98000 | 2766.76000 | 11.1380 | 30810.7100 | 2766.26999 2014-05-19 03:09:00 | 2766.98000 | 2767.18000 | 2765.50000 | 2767.14000 | 25.3940 | 70253.9700 | 2766.56004 2014-05-19 03:10:00 | 2767.14000 | 2767.20000 | 2766.00000 | 2767.00000 | 21.5930 | 59737.2600 | 2766.51002 2014-05-19 03:11:00 | 2767.00000 | 2767.98000 | 2766.00000 | 2766.00000 | 24.0940 | 66666.1600 | 2766.92003 2014-05-19 03:12:00 | 2766.21000 | 2767.09000 | 2766.00000 | 2767.09000 | 5.7060 | 15786.0400 | 2766.56999 2014-05-19 03:13:00 | 2767.25000 | 2768.00000 | 2767.25000 | 2768.00000 | 37.6189 | 104109.3100 | 2767.46999 2014-05-19 03:14:00 | 2767.34000 | 2767.34000 | 2766.01000 | 2766.01000 | 31.2620 | 86479.5200 | 2766.28002 2014-05-19 03:15:00 | 2766.00000 | 2766.00000 | 2765.49000 | 2765.57000 | 1.3360 | 3695.1300 | 2765.81000 2014-05-19 03:16:00 | 2765.57000 | 2766.77000 | 2765.57000 | 2766.77000 | 6.3450 | 17549.5300 | 2765.87999 2014-05-19 03:17:00 | . | . | . | . | . | . | . 2014-05-19 03:18:00 | 2766.25000 | 2766.95000 | 2766.25000 | 2766.31000 | 0.1340 | 370.7200 | 2766.55000 2014-05-19 03:19:00 | 2766.31000 | 2766.32000 | 2766.25000 | 2766.25000 | 2.4500 | 6777.3900 | 2766.28000 2014-05-19 03:20:00 | 2766.65000 | 2766.65000 | 2765.75000 | 2765.99000 | 26.0190 | 71968.6100 | 2765.99999 2014-05-19 03:21:00 | 2766.00000 | 2766.00000 | 2765.31000 | 2765.90000 | 10.6250 | 29388.0400 | 2765.92998 2014-05-19 03:22:00 | 2765.59000 | 2765.90000 | 2765.54000 | 2765.90000 | 4.5840 | 12677.3700 | 2765.57001 2014-05-19 03:23:00 | 2765.86000 | 2766.00000 | 2765.78000 | 2765.87000 | 16.3630 | 45258.9400 | 2765.93002 2014-05-19 03:24:00 | 2765.87000 | 2765.99000 | 2765.21000 | 2765.75000 | 20.1380 | 55694.3400 | 2765.62999 2014-05-19 03:25:00 | 2765.75000 | 2765.99000 | 2765.22000 | 2765.74000 | 11.8610 | 32803.0200 | 2765.62000 2014-05-19 03:26:00 | 2765.77000 | 2766.00000 | 2764.82000 | 2765.08000 | 4.9060 | 13566.6500 | 2765.31999 2014-05-19 03:27:00 | 2765.08000 | 2765.75000 | 2764.50000 | 2765.75000 | 16.8160 | 46489.8300 | 2764.61998 2014-05-19 03:28:00 | 2764.89000 | 2766.00000 | 2764.80000 | 2765.51000 | 5.1650 | 14283.1400 | 2765.36999 2014-05-19 03:29:00 | 2765.61000 | 2766.00000 | 2765.00000 | 2765.37000 | 1.3620 | 3766.4400 | 2765.37000 2014-05-19 03:30:00 | 2765.97000 | 2765.97000 | 2765.97000 | 2765.97000 | 1.1630 | 3216.8200 | 2765.97000 2014-05-19 03:31:00 | 2765.97000 | 2765.97000 | 2765.50000 | 2765.50000 | 2.1850 | 6043.1100 | 2765.73000 2014-05-19 03:32:00 | 2765.72000 | 2765.98000 | 2765.11000 | 2765.88000 | 9.8230 | 27168.0200 | 2765.76001 2014-05-19 03:33:00 | 2765.88000 | 2765.95000 | 2765.60000 | 2765.60000 | 6.8760 | 19017.9800 | 2765.84999 2014-05-19 03:34:00 | . | . | . | . | . | . | . 2014-05-19 03:35:00 | 2765.62000 | 2765.62000 | 2765.00000 | 2765.00000 | 1.6810 | 4648.6300 | 2765.40000 2014-05-19 03:36:00 | 2765.00000 | 2765.57000 | 2765.00000 | 2765.43000 | 0.8450 | 2336.6000 | 2765.21000 2014-05-19 03:37:00 | 2765.50000 | 2765.53000 | 2764.81000 | 2764.84000 | 1.6520 | 4567.6400 | 2764.91000 2014-05-19 03:38:00 | 2764.85000 | 2765.92000 | 2764.85000 | 2765.48000 | 15.3490 | 42444.7700 | 2765.30999 2014-05-19 03:39:00 | 2765.48000 | 2765.50000 | 2765.00000 | 2765.50000 | 8.3060 | 22967.1300 | 2765.12999 2014-05-19 03:40:00 | 2765.50000 | 2765.90000 | 2765.50000 | 2765.82000 | 3.6040 | 9967.9400 | 2765.80001 2014-05-19 03:41:00 | . | . | . | . | . | . | . 2014-05-19 03:42:00 | 2765.73000 | 2765.73000 | 2765.20000 | 2765.20000 | 7.2770 | 20122.9800 | 2765.27999 2014-05-19 03:43:00 | 2765.20000 | 2765.24000 | 2764.85000 | 2764.85000 | 3.6250 | 10022.8900 | 2764.92999 2014-05-19 03:44:00 | 2764.85000 | 2764.85000 | 2764.85000 | 2764.85000 | 0.1250 | 345.6100 | 2764.85000 2014-05-19 03:45:00 | 2765.20000 | 2765.20000 | 2761.80000 | 2764.43000 | 24.5110 | 67725.5700 | 2763.07001 2014-05-19 03:46:00 | 2763.67000 | 2764.27000 | 2762.34000 | 2762.99000 | 5.0700 | 14008.6700 | 2763.05000 2014-05-19 03:47:00 | 2762.99000 | 2764.63000 | 2762.55000 | 2764.07000 | 59.2399 | 163697.1200 | 2763.29000 2014-05-19 03:48:00 | 2764.60000 | 2765.09000 | 2763.31000 | 2763.41000 | 35.1850 | 97264.0400 | 2764.35994 2014-05-19 03:49:00 | 2763.41000 | 2764.90000 | 2763.41000 | 2764.04000 | 7.1120 | 19661.4100 | 2764.54001 2014-05-19 03:50:00 | 2764.27000 | 2764.27000 | 2764.23000 | 2764.23000 | 2.4800 | 6855.3900 | 2764.27000 2014-05-19 03:51:00 | 2764.00000 | 2764.00000 | 2763.52000 | 2763.52000 | 3.5330 | 9764.4000 | 2763.77000 2014-05-19 03:52:00 | 2763.50000 | 2763.50000 | 2762.21000 | 2763.28000 | 64.6370 | 178574.6200 | 2762.72993 2014-05-19 03:53:00 | 2763.28000 | 2763.28000 | 2762.89000 | 2762.89000 | 4.5740 | 12638.2700 | 2763.07001 2014-05-19 03:54:00 | 2763.60000 | 2765.00000 | 2761.44000 | 2761.95000 | 10.0860 | 27875.0700 | 2763.73999 2014-05-19 03:55:00 | 2761.50000 | 2761.54000 | 2760.28000 | 2760.28000 | 31.2100 | 86177.4200 | 2761.21000 2014-05-19 03:56:00 | 2760.32000 | 2761.02000 | 2760.01000 | 2760.41000 | 43.0180 | 118752.3500 | 2760.52997 2014-05-19 03:57:00 | 2760.67000 | 2761.20000 | 2760.22000 | 2760.94000 | 12.0410 | 33242.0100 | 2760.74000 2014-05-19 03:58:00 | 2760.94000 | 2761.18000 | 2760.01000 | 2760.01000 | 15.4290 | 42597.1000 | 2760.84999 2014-05-19 03:59:00 | 2760.02000 | 2760.60000 | 2759.03000 | 2759.05000 | 34.5560 | 95352.0700 | 2759.34995 2014-05-19 04:00:00 | 2759.06000 | 2759.99000 | 2759.06000 | 2759.33000 | 3.7520 | 10354.5900 | 2759.75000 2014-05-19 04:01:00 | 2759.14000 | 2760.00000 | 2759.00000 | 2759.40000 | 33.6060 | 92720.4000 | 2759.03995 2014-05-19 04:02:00 | 2760.00000 | 2761.94000 | 2759.50000 | 2761.18000 | 25.3310 | 69928.4200 | 2760.59001 2014-05-19 04:03:00 | 2761.82000 | 2762.55000 | 2760.76000 | 2762.55000 | 6.0380 | 16676.1200 | 2761.86000 2014-05-19 04:04:00 | 2762.57000 | 2763.05000 | 2762.57000 | 2763.02000 | 5.3860 | 14881.2600 | 2762.94999 2014-05-19 04:05:00 | 2763.02000 | 2763.57000 | 2762.05000 | 2762.05000 | 12.0950 | 33421.1600 | 2763.21998 2014-05-19 04:06:00 | 2762.06000 | 2764.07000 | 2762.06000 | 2764.01000 | 11.6440 | 32179.9600 | 2763.65002 2014-05-19 04:07:00 | 2764.38000 | 2764.38000 | 2764.20000 | 2764.20000 | 0.5810 | 1606.0300 | 2764.25000 2014-05-19 04:08:00 | . | . | . | . | . | . | . 2014-05-19 04:09:00 | . | . | . | . | . | . | . 2014-05-19 04:10:00 | . | . | . | . | . | . | . 2014-05-19 04:11:00 | . | . | . | . | . | . | . 2014-05-19 04:12:00 | 2764.51000 | 2764.96000 | 2763.74000 | 2764.00000 | 2.0300 | 5612.0700 | 2764.57000 2014-05-19 04:13:00 | 2764.01000 | 2764.06000 | 2764.00000 | 2764.00000 | 6.8740 | 18999.9000 | 2764.02001 2014-05-19 04:14:00 | 2763.75000 | 2764.09000 | 2763.72000 | 2764.09000 | 0.5370 | 1484.2800 | 2764.02000 2014-05-19 04:15:00 | 2764.23000 | 2764.23000 | 2763.30000 | 2763.30000 | 3.5370 | 9775.2400 | 2763.71000 2014-05-19 04:16:00 | 2764.15000 | 2764.88000 | 2763.32000 | 2764.88000 | 3.8080 | 10525.9600 | 2764.17000 2014-05-19 04:17:00 | 2764.52000 | 2764.62000 | 2763.67000 | 2763.78000 | 11.9240 | 32957.6500 | 2763.98002 2014-05-19 04:18:00 | 2763.80000 | 2763.80000 | 2763.80000 | 2763.80000 | 0.0100 | 27.6400 | 2763.80000 2014-05-19 04:19:00 | 2763.80000 | 2763.80000 | 2763.68000 | 2763.76000 | 18.9990 | 52508.1900 | 2763.72999 2014-05-19 04:20:00 | 2763.76000 | 2764.05000 | 2763.34000 | 2763.34000 | 7.3660 | 20359.8300 | 2764.02999 2014-05-19 04:21:00 | 2763.34000 | 2763.58000 | 2763.32000 | 2763.58000 | 1.1600 | 3205.4900 | 2763.35000 2014-05-19 04:22:00 | 2763.56000 | 2763.56000 | 2763.32000 | 2763.38000 | 3.6640 | 10125.0700 | 2763.39001 2014-05-19 04:23:00 | 2763.38000 | 2764.04000 | 2763.38000 | 2764.04000 | 3.1390 | 8675.8800 | 2763.90000 2014-05-19 04:24:00 | 2764.04000 | 2764.77000 | 2764.02000 | 2764.28000 | 6.4800 | 17912.8000 | 2764.32000 2014-05-19 04:25:00 | 2764.22000 | 2764.99000 | 2764.17000 | 2764.99000 | 19.0370 | 52625.1500 | 2764.35998 2014-05-19 04:26:00 | 2764.28000 | 2764.35000 | 2764.28000 | 2764.35000 | 4.0730 | 11258.9500 | 2764.29000 2014-05-19 04:27:00 | 2764.38000 | 2764.72000 | 2763.60000 | 2764.72000 | 5.6510 | 15621.1000 | 2764.31000 2014-05-19 04:28:00 | 2764.72000 | 2764.77000 | 2764.09000 | 2764.64000 | 5.3800 | 14872.4900 | 2764.40000 2014-05-19 04:29:00 | 2764.08000 | 2764.93000 | 2763.93000 | 2764.14000 | 30.8830 | 85369.5800 | 2764.29003 2014-05-19 04:30:00 | 2764.14000 | 2764.18000 | 2764.13999 | 2764.18000 | 4.7150 | 13032.9300 | 2764.13999 2014-05-19 04:31:00 | 2764.10000 | 2764.10000 | 2764.00000 | 2764.00000 | 1.0000 | 2764.0000 | 2764.00000 2014-05-19 04:32:00 | . | . | . | . | . | . | . 2014-05-19 04:33:00 | . | . | . | . | . | . | . 2014-05-19 04:34:00 | 2764.13000 | 2764.50000 | 2764.13000 | 2764.46000 | 7.7470 | 21414.4600 | 2764.22999 2014-05-19 04:35:00 | 2764.50000 | 2764.50000 | 2763.90000 | 2763.90000 | 11.4970 | 31778.9000 | 2764.09999 2014-05-19 04:36:00 | 2764.12000 | 2764.12000 | 2763.99000 | 2763.99000 | 1.0790 | 2982.4500 | 2764.09000 2014-05-19 04:37:00 | 2764.13000 | 2764.50000 | 2763.15000 | 2763.20000 | 6.4570 | 17842.9300 | 2763.34999 2014-05-19 04:38:00 | 2763.20000 | 2764.02000 | 2763.12000 | 2763.22000 | 16.8990 | 46705.8100 | 2763.81999 2014-05-19 04:39:00 | 2763.23000 | 2764.50000 | 2763.23000 | 2764.00000 | 3.6130 | 9984.9300 | 2763.61000 2014-05-19 04:40:00 | 2763.60000 | 2764.46000 | 2763.60000 | 2764.46000 | 3.2780 | 9060.0100 | 2763.88000 2014-05-19 04:41:00 | 2763.79000 | 2764.00000 | 2763.79000 | 2763.87000 | 0.9800 | 2708.5500 | 2763.83000 2014-05-19 04:42:00 | 2763.87000 | 2763.87000 | 2763.87000 | 2763.87000 | 0.8730 | 2412.8600 | 2763.87000 2014-05-19 04:43:00 | . | . | . | . | . | . | . 2014-05-19 04:44:00 | 2763.87000 | 2764.44000 | 2763.79000 | 2763.79000 | 0.5050 | 1395.8000 | 2763.96000 2014-05-19 04:45:00 | 2763.71000 | 2764.46000 | 2763.67000 | 2763.98000 | 13.3810 | 36988.3300 | 2764.24000 2014-05-19 04:46:00 | 2763.98000 | 2764.35000 | 2763.98000 | 2764.35000 | 1.4060 | 3886.3400 | 2764.11000 2014-05-19 04:47:00 | 2764.03000 | 2764.33000 | 2764.03000 | 2764.19000 | 1.6860 | 4660.1700 | 2764.04000 2014-05-19 04:48:00 | 2764.33000 | 2764.33000 | 2764.32000 | 2764.32000 | 2.4900 | 6883.1800 | 2764.33000 2014-05-19 04:49:00 | . | . | . | . | . | . | . 2014-05-19 04:50:00 | 2764.24000 | 2764.30000 | 2764.24000 | 2764.30000 | 5.7180 | 15806.0900 | 2764.27000 2014-05-19 04:51:00 | 2764.33000 | 2764.43000 | 2764.24000 | 2764.24000 | 35.0620 | 96920.9100 | 2764.27003 2014-05-19 04:52:00 | 2764.24000 | 2764.26000 | 2764.24000 | 2764.26000 | 0.4690 | 1296.4300 | 2764.25000 2014-05-19 04:53:00 | 2764.19000 | 2764.19000 | 2763.99000 | 2764.00000 | 1.4690 | 4060.3900 | 2764.05000 2014-05-19 04:54:00 | 2763.65000 | 2763.65000 | 2763.29000 | 2763.29000 | 1.9090 | 5275.6100 | 2763.55000 2014-05-19 04:55:00 | 2763.98000 | 2763.98000 | 2761.78000 | 2761.78000 | 9.8030 | 27078.7400 | 2762.29001 2014-05-19 04:56:00 | 2762.25000 | 2762.50000 | 2762.00000 | 2762.50000 | 5.3620 | 14810.5700 | 2762.14000 2014-05-19 04:57:00 | 2762.49000 | 2762.50000 | 2762.30000 | 2762.30000 | 0.7300 | 2016.5000 | 2762.33000 2014-05-19 04:58:00 | 2762.30000 | 2762.79000 | 2762.29000 | 2762.79000 | 3.0200 | 8342.5400 | 2762.43000 2014-05-19 04:59:00 | 2762.15000 | 2762.81000 | 2762.11000 | 2762.79000 | 6.7640 | 18685.0700 | 2762.43001 2014-05-19 05:00:00 | 2762.79000 | 2762.79000 | 2762.79000 | 2762.79000 | 0.3690 | 1019.4700 | 2762.79000 2014-05-19 05:01:00 | . | . | . | . | . | . | . 2014-05-19 05:02:00 | 2763.35000 | 2763.35000 | 2762.77000 | 2763.00000 | 1.5680 | 4332.0600 | 2762.79000 2014-05-19 05:03:00 | 2762.79000 | 2763.40000 | 2762.77000 | 2763.02000 | 3.0750 | 8495.9300 | 2762.89999 2014-05-19 05:04:00 | 2763.08000 | 2765.00000 | 2763.08000 | 2763.95000 | 6.5580 | 18127.2400 | 2764.14000 2014-05-19 05:05:00 | 2763.85000 | 2763.85000 | 2763.26000 | 2763.31000 | 17.8160 | 49232.5400 | 2763.38997 2014-05-19 05:06:00 | 2763.31000 | 2764.98000 | 2763.31000 | 2764.58000 | 14.5120 | 40111.9600 | 2764.05001 2014-05-19 05:07:00 | 2764.12000 | 2764.17000 | 2764.12000 | 2764.15000 | 6.5010 | 17969.7500 | 2764.15000 2014-05-19 05:08:00 | 2764.55000 | 2764.55000 | 2764.55000 | 2764.55000 | 0.2000 | 552.9100 | 2764.55000 2014-05-19 05:09:00 | 2764.55000 | 2765.18000 | 2764.55000 | 2765.13000 | 24.6170 | 68065.9700 | 2764.99997 2014-05-19 05:10:00 | 2765.13000 | 2765.50000 | 2765.13000 | 2765.18000 | 4.0410 | 11174.2100 | 2765.21000 2014-05-19 05:11:00 | 2765.18000 | 2765.50000 | 2765.15000 | 2765.50000 | 11.2010 | 30974.6800 | 2765.35000 2014-05-19 05:12:00 | 2765.17000 | 2765.48000 | 2765.01000 | 2765.15000 | 3.7830 | 10460.5900 | 2765.16000 2014-05-19 05:13:00 | 2765.15000 | 2765.15000 | 2763.53000 | 2765.10000 | 21.1500 | 58476.3600 | 2764.84000 2014-05-19 05:14:00 | 2765.10000 | 2765.10000 | 2765.10000 | 2765.10000 | 0.7000 | 1935.5700 | 2765.10000 2014-05-19 05:15:00 | 2765.10000 | 2765.16000 | 2764.04000 | 2765.16000 | 7.6500 | 21151.8000 | 2764.94000 2014-05-19 05:16:00 | 2765.10000 | 2765.49000 | 2764.24000 | 2765.25000 | 26.2650 | 72625.3400 | 2765.09995 2014-05-19 05:17:00 | 2765.19000 | 2765.49000 | 2764.00000 | 2764.74000 | 5.4130 | 14965.5500 | 2764.74001 2014-05-19 05:18:00 | 2764.74000 | 2765.47000 | 2764.74000 | 2765.47000 | 0.6540 | 1808.2000 | 2764.83000 2014-05-19 05:19:00 | 2765.47000 | 2765.47000 | 2764.37000 | 2765.47000 | 23.1350 | 63969.5000 | 2765.04996 2014-05-19 05:20:00 | 2765.47000 | 2765.47000 | 2764.52000 | 2764.61000 | 0.2540 | 702.3900 | 2765.31000 2014-05-19 05:21:00 | 2765.49000 | 2765.55000 | 2764.68000 | 2764.75000 | 3.6710 | 10151.6700 | 2765.37000 2014-05-19 05:22:00 | . | . | . | . | . | . | . 2014-05-19 05:23:00 | 2764.77000 | 2765.52000 | 2764.75000 | 2765.46000 | 2.1480 | 5939.2400 | 2765.01000 2014-05-19 05:24:00 | 2764.75000 | 2765.46000 | 2764.75000 | 2764.79000 | 1.3550 | 3747.0800 | 2765.37000 2014-05-19 05:25:00 | 2765.08000 | 2765.08000 | 2764.93000 | 2764.93000 | 24.0990 | 66635.2500 | 2765.05999 2014-05-19 05:26:00 | 2764.93000 | 2765.50000 | 2764.93000 | 2765.50000 | 22.9170 | 63368.6500 | 2765.13997 2014-05-19 05:27:00 | 2765.48000 | 2766.01000 | 2765.48000 | 2766.01000 | 42.2239 | 116778.7400 | 2765.70006 2014-05-19 05:28:00 | 2766.21000 | 2766.32000 | 2765.76000 | 2766.01000 | 31.8630 | 88134.6900 | 2766.05003 2014-05-19 05:29:00 | 2766.75000 | 2767.13000 | 2765.70000 | 2766.52000 | 39.4081 | 109022.7700 | 2766.50997 2014-05-19 05:30:00 | 2766.52000 | 2767.31000 | 2766.52000 | 2767.31000 | 3.6740 | 10166.4200 | 2767.12001 2014-05-19 05:31:00 | 2767.20000 | 2767.75000 | 2765.39000 | 2765.72000 | 9.4630 | 26185.0600 | 2767.10001 2014-05-19 05:32:00 | 2765.72000 | 2767.05000 | 2765.71000 | 2767.02000 | 10.5330 | 29140.9100 | 2766.63001 2014-05-19 05:33:00 | 2765.97000 | 2766.11000 | 2765.47000 | 2765.88000 | 9.4760 | 26208.6100 | 2765.78999 2014-05-19 05:34:00 | 2765.22000 | 2765.22000 | 2765.00000 | 2765.00000 | 2.4550 | 6788.1700 | 2765.04000 2014-05-19 05:35:00 | 2765.23000 | 2765.54000 | 2764.52000 | 2765.54000 | 13.8180 | 38211.5600 | 2765.34999 2014-05-19 05:36:00 | . | . | . | . | . | . | . 2014-05-19 05:37:00 | . | . | . | . | . | . | . 2014-05-19 05:38:00 | 2765.02000 | 2765.77000 | 2765.02000 | 2765.21000 | 2.5740 | 7117.4600 | 2765.14000 2014-05-19 05:39:00 | 2765.24000 | 2766.53000 | 2765.24000 | 2766.12000 | 32.3750 | 89549.5500 | 2766.00994 2014-05-19 05:40:00 | 2766.53000 | 2766.61000 | 2766.12000 | 2766.61000 | 4.0460 | 11193.2300 | 2766.48999 2014-05-19 05:41:00 | 2766.58000 | 2767.57000 | 2766.12000 | 2767.01000 | 8.7410 | 24185.7900 | 2766.94000 2014-05-19 05:42:00 | 2767.05000 | 2767.05000 | 2766.01000 | 2766.48000 | 3.8510 | 10654.1000 | 2766.58000 2014-05-19 05:43:00 | 2766.54000 | 2767.02000 | 2766.10000 | 2766.10000 | 21.9490 | 60728.4000 | 2766.79999 2014-05-19 05:44:00 | 2766.94000 | 2766.94000 | 2766.05000 | 2766.09000 | 11.4730 | 31734.9800 | 2766.06001 2014-05-19 05:45:00 | 2766.05000 | 2766.05000 | 2766.01000 | 2766.01000 | 0.0290 | 80.2100 | 2766.03000 2014-05-19 05:46:00 | 2766.01000 | 2766.94000 | 2766.00000 | 2766.94000 | 11.4080 | 31554.5900 | 2766.00999 2014-05-19 05:47:00 | 2766.03000 | 2766.03000 | 2765.30000 | 2765.34000 | 0.8000 | 2212.6900 | 2765.86000 2014-05-19 05:48:00 | 2766.03000 | 2766.03000 | 2764.60000 | 2764.60000 | 1.0610 | 2933.9500 | 2765.27000 2014-05-19 05:49:00 | 2765.63000 | 2766.00000 | 2765.63000 | 2765.63000 | 0.0540 | 149.3500 | 2765.71000 2014-05-19 05:50:00 | . | . | . | . | . | . | . 2014-05-19 05:51:00 | 2765.64000 | 2766.19000 | 2765.64000 | 2766.16000 | 5.9380 | 16425.2000 | 2766.12000 2014-05-19 05:52:00 | 2765.57000 | 2765.64000 | 2765.57000 | 2765.64000 | 0.0500 | 138.2800 | 2765.60000 2014-05-19 05:53:00 | 2765.72000 | 2765.72000 | 2765.72000 | 2765.72000 | 0.1710 | 472.9400 | 2765.72000 2014-05-19 05:54:00 | 2765.76000 | 2766.28000 | 2765.76000 | 2766.28000 | 0.6070 | 1679.0800 | 2766.19000 2014-05-19 05:55:00 | 2766.28000 | 2766.28000 | 2766.28000 | 2766.28000 | 1.0000 | 2766.2800 | 2766.28000 2014-05-19 05:56:00 | 2766.19000 | 2766.19000 | 2765.76000 | 2766.18000 | 0.5120 | 1416.1000 | 2765.83000 2014-05-19 05:57:00 | 2765.90000 | 2765.90000 | 2764.60000 | 2764.63000 | 7.8560 | 21722.9100 | 2765.13999 2014-05-19 05:58:00 | 2764.68000 | 2765.96000 | 2764.66000 | 2765.03000 | 14.9410 | 41316.6300 | 2765.32001 2014-05-19 05:59:00 | 2765.65000 | 2765.65000 | 2765.12000 | 2765.12000 | 4.0560 | 11216.3300 | 2765.36999 2014-05-19 06:00:00 | 2765.12000 | 2766.02000 | 2765.10000 | 2766.02000 | 6.5750 | 18181.4800 | 2765.23999 2014-05-19 06:01:00 | 2766.02000 | 2766.02000 | 2765.55000 | 2765.59000 | 0.6820 | 1886.2100 | 2765.70000 2014-05-19 06:02:00 | 2765.60000 | 2765.90000 | 2765.60000 | 2765.84000 | 0.1200 | 331.9000 | 2765.83000 2014-05-19 06:03:00 | 2766.06000 | 2766.45000 | 2766.04000 | 2766.45000 | 8.9400 | 24729.8700 | 2766.21000 2014-05-19 06:04:00 | 2766.53000 | 2767.77000 | 2766.28000 | 2767.16000 | 31.5220 | 87215.6300 | 2766.82002 2014-05-19 06:05:00 | 2766.25000 | 2767.65000 | 2766.25000 | 2766.62000 | 14.3740 | 39773.2500 | 2767.03002 2014-05-19 06:06:00 | 2767.05000 | 2767.65000 | 2767.05000 | 2767.15000 | 8.1700 | 22607.3400 | 2767.12000 2014-05-19 06:07:00 | 2767.61000 | 2767.77000 | 2766.56000 | 2766.56000 | 7.5520 | 20898.6500 | 2767.30001 2014-05-19 06:08:00 | 2766.56000 | 2766.56000 | 2766.25000 | 2766.50000 | 0.7100 | 1964.2200 | 2766.50000 2014-05-19 06:09:00 | 2766.45000 | 2767.04000 | 2766.44000 | 2767.02000 | 38.0901 | 105389.0900 | 2766.84000 2014-05-19 06:10:00 | 2767.51000 | 2768.00000 | 2766.68000 | 2767.70000 | 21.9580 | 60775.1200 | 2767.78998 2014-05-19 06:11:00 | 2767.70000 | 2768.00000 | 2767.13000 | 2768.00000 | 17.1310 | 47414.8900 | 2767.78001 2014-05-19 06:12:00 | 2768.02000 | 2768.02000 | 2767.54000 | 2767.54000 | 1.5600 | 4317.9200 | 2767.89000 2014-05-19 06:13:00 | 2767.98000 | 2768.02000 | 2767.50000 | 2767.72000 | 37.1101 | 102706.5200 | 2767.62000 2014-05-19 06:14:00 | 2767.62000 | 2768.00000 | 2767.62000 | 2768.00000 | 3.4000 | 9410.8100 | 2767.89000 2014-05-19 06:15:00 | 2768.00000 | 2768.16000 | 2767.89000 | 2768.16000 | 7.9260 | 21939.1400 | 2767.99999 2014-05-19 06:16:00 | 2768.40000 | 2768.50000 | 2768.16000 | 2768.35000 | 4.9050 | 13578.3500 | 2768.26999 2014-05-19 06:17:00 | 2768.50000 | 2768.94000 | 2768.50000 | 2768.57000 | 12.6310 | 34971.3000 | 2768.69000 2014-05-19 06:18:00 | 2768.25000 | 2768.78000 | 2767.75000 | 2768.14000 | 4.8620 | 13458.4200 | 2768.08000 2014-05-19 06:19:00 | 2768.66000 | 2768.66000 | 2768.12000 | 2768.60000 | 6.6390 | 18380.7000 | 2768.60000 2014-05-19 06:20:00 | 2768.27000 | 2768.96000 | 2768.25000 | 2768.50000 | 27.8340 | 77062.4200 | 2768.64004 2014-05-19 06:21:00 | 2768.82000 | 2768.83000 | 2768.25000 | 2768.35000 | 4.5890 | 12704.9300 | 2768.56000 2014-05-19 06:22:00 | 2768.35000 | 2768.53000 | 2768.04000 | 2768.32000 | 4.0980 | 11344.2400 | 2768.24000 2014-05-19 06:23:00 | 2768.32000 | 2768.55000 | 2768.32000 | 2768.37000 | 8.4990 | 23529.0300 | 2768.45000 2014-05-19 06:24:00 | 2768.37000 | 2768.68000 | 2768.35000 | 2768.68000 | 6.0380 | 16715.4600 | 2768.38000 2014-05-19 06:25:00 | 2768.35000 | 2768.53000 | 2768.00000 | 2768.53000 | 10.8550 | 30048.5100 | 2768.16998 2014-05-19 06:26:00 | 2768.57000 | 2768.57000 | 2768.35000 | 2768.50000 | 18.1470 | 50237.8900 | 2768.38998 2014-05-19 06:27:00 | 2768.50000 | 2768.50000 | 2768.37000 | 2768.37000 | 0.0460 | 127.3500 | 2768.47000 2014-05-19 06:28:00 | 2768.31000 | 2768.31000 | 2767.75000 | 2767.75000 | 1.1970 | 3313.3200 | 2768.02000 2014-05-19 06:29:00 | 2767.75000 | 2767.75000 | 2767.25000 | 2767.25000 | 0.3630 | 1004.5900 | 2767.47000 2014-05-19 06:30:00 | 2767.48000 | 2767.50000 | 2767.10000 | 2767.12000 | 6.5960 | 18251.9700 | 2767.12999 2014-05-19 06:31:00 | 2767.10000 | 2767.12000 | 2767.10000 | 2767.10000 | 8.4570 | 23401.4100 | 2767.10999 2014-05-19 06:32:00 | 2767.12000 | 2767.50000 | 2767.10000 | 2767.50000 | 8.1160 | 22459.0900 | 2767.25999 2014-05-19 06:33:00 | 2767.15000 | 2767.15000 | 2765.10000 | 2765.29000 | 18.1090 | 50095.8200 | 2766.34999 2014-05-19 06:34:00 | 2765.46000 | 2766.98000 | 2765.46000 | 2766.98000 | 2.0600 | 5697.5800 | 2765.82000 2014-05-19 06:35:00 | 2766.73000 | 2766.73000 | 2766.08000 | 2766.08000 | 2.2900 | 6334.6700 | 2766.23000 2014-05-19 06:36:00 | 2766.44000 | 2766.48000 | 2766.44000 | 2766.48000 | 1.8080 | 5001.7600 | 2766.46000 2014-05-19 06:37:00 | 2766.45000 | 2766.60000 | 2766.00000 | 2766.47000 | 20.0240 | 55395.0100 | 2766.43003 2014-05-19 06:38:00 | 2766.48000 | 2766.60000 | 2766.41000 | 2766.48000 | 11.9570 | 33078.9700 | 2766.48999 2014-05-19 06:39:00 | 2766.48000 | 2766.60000 | 2766.25000 | 2766.60000 | 8.8590 | 24509.1900 | 2766.59000 2014-05-19 06:40:00 | 2766.60000 | 2766.61000 | 2764.50000 | 2764.50000 | 41.0090 | 113423.9200 | 2765.82999 2014-05-19 06:41:00 | 2764.50000 | 2766.10000 | 2763.61000 | 2764.10000 | 23.9680 | 66272.7900 | 2765.04998 2014-05-19 06:42:00 | 2765.12000 | 2765.35000 | 2764.02000 | 2764.02000 | 1.4860 | 4108.3600 | 2764.71000 2014-05-19 06:43:00 | 2764.02000 | 2765.95000 | 2764.02000 | 2765.03000 | 4.0720 | 11258.0100 | 2764.74000 2014-05-19 06:44:00 | 2764.56000 | 2765.69000 | 2764.25000 | 2764.96000 | 17.6170 | 48713.1100 | 2765.11998 2014-05-19 06:45:00 | 2764.25000 | 2764.75000 | 2764.04000 | 2764.75000 | 1.5570 | 4304.3500 | 2764.52000 2014-05-19 06:46:00 | 2764.75000 | 2764.75000 | 2764.09000 | 2764.09000 | 2.6210 | 7245.5000 | 2764.40000 2014-05-19 06:47:00 | 2764.09000 | 2764.75000 | 2764.09000 | 2764.42000 | 1.1780 | 3256.4500 | 2764.39000 2014-05-19 06:48:00 | 2764.09000 | 2764.50000 | 2764.09000 | 2764.50000 | 2.4960 | 6899.4200 | 2764.19000 2014-05-19 06:49:00 | 2764.31000 | 2766.26000 | 2763.50000 | 2764.34000 | 21.1580 | 58489.1400 | 2764.39998 2014-05-19 06:50:00 | 2764.31000 | 2765.21000 | 2763.85000 | 2765.13000 | 4.5380 | 12545.7400 | 2764.60000 2014-05-19 06:51:00 | 2765.08000 | 2765.08000 | 2763.89000 | 2763.98000 | 11.4650 | 31689.3900 | 2764.00998 2014-05-19 06:52:00 | 2764.01000 | 2764.25000 | 2764.00000 | 2764.00000 | 0.2900 | 801.6100 | 2764.17000 2014-05-19 06:53:00 | . | . | . | . | . | . | . 2014-05-19 06:54:00 | . | . | . | . | . | . | . 2014-05-19 06:55:00 | 2764.75000 | 2764.75000 | 2764.12000 | 2764.12000 | 0.9210 | 2546.3000 | 2764.71000 2014-05-19 06:56:00 | 2765.00000 | 2765.00000 | 2764.74000 | 2764.74000 | 0.9540 | 2637.6400 | 2764.82000 2014-05-19 06:57:00 | 2764.98000 | 2765.00000 | 2764.19000 | 2764.50000 | 3.1490 | 8706.2300 | 2764.76000 2014-05-19 06:58:00 | 2764.50000 | 2765.00000 | 2764.30000 | 2765.00000 | 0.7200 | 1990.6100 | 2764.74000 2014-05-19 06:59:00 | 2765.00000 | 2765.13000 | 2764.36000 | 2764.74000 | 1.0980 | 3035.4200 | 2764.50000 2014-05-19 07:00:00 | 2764.74000 | 2765.00000 | 2763.50000 | 2763.50000 | 15.4630 | 42740.2400 | 2764.03002 2014-05-19 07:01:00 | 2764.05000 | 2764.05000 | 2763.50000 | 2763.97000 | 0.2410 | 666.0800 | 2763.83000 2014-05-19 07:02:00 | 2763.97000 | 2764.39000 | 2763.50000 | 2763.60000 | 10.5820 | 29244.9700 | 2763.65001 2014-05-19 07:03:00 | 2763.60000 | 2764.00000 | 2763.60000 | 2763.66000 | 0.1000 | 276.3700 | 2763.72000 2014-05-19 07:04:00 | 2763.67000 | 2764.39000 | 2763.67000 | 2764.06000 | 0.9640 | 2664.6000 | 2764.11000 2014-05-19 07:05:00 | 2764.06000 | 2764.06000 | 2764.06000 | 2764.06000 | 0.7580 | 2095.1600 | 2764.06000 2014-05-19 07:06:00 | . | . | . | . | . | . | . 2014-05-19 07:07:00 | 2764.10000 | 2764.10000 | 2764.10000 | 2764.10000 | 0.5930 | 1639.1100 | 2764.10000 2014-05-19 07:08:00 | 2764.46000 | 2764.46000 | 2764.46000 | 2764.46000 | 0.2300 | 635.8300 | 2764.46000 2014-05-19 07:09:00 | 2764.10000 | 2764.50000 | 2764.10000 | 2764.50000 | 2.1200 | 5860.7100 | 2764.49000 2014-05-19 07:10:00 | 2764.51000 | 2764.51000 | 2764.10000 | 2764.51000 | 0.9580 | 2648.2000 | 2764.30000 2014-05-19 07:11:00 | 2764.21000 | 2764.29000 | 2764.19000 | 2764.28000 | 4.5640 | 12616.1100 | 2764.27001 2014-05-19 07:12:00 | 2764.37000 | 2764.37000 | 2763.59000 | 2763.68000 | 17.4250 | 48162.2000 | 2763.96997 2014-05-19 07:13:00 | 2763.71000 | 2763.79000 | 2763.68000 | 2763.76000 | 2.0260 | 5599.3800 | 2763.76000 2014-05-19 07:14:00 | 2763.53000 | 2764.22000 | 2763.51000 | 2764.22000 | 4.7020 | 12995.0500 | 2763.73000 2014-05-19 07:15:00 | 2764.25000 | 2766.00000 | 2764.00000 | 2765.77000 | 16.1300 | 44599.2200 | 2764.99000 2014-05-19 07:16:00 | 2764.38000 | 2765.95000 | 2764.38000 | 2765.20000 | 15.5590 | 43023.0400 | 2765.14999 2014-05-19 07:17:00 | 2765.43000 | 2765.99000 | 2765.15000 | 2765.99000 | 9.5340 | 26364.5500 | 2765.32001 2014-05-19 07:18:00 | 2765.99000 | 2766.12000 | 2765.40000 | 2766.12000 | 8.9770 | 24828.9500 | 2765.83999 2014-05-19 07:19:00 | 2766.12000 | 2766.20000 | 2765.40000 | 2765.60000 | 7.0090 | 19386.4200 | 2765.93000 2014-05-19 07:20:00 | 2765.60000 | 2765.80000 | 2765.40000 | 2765.80000 | 3.7700 | 10426.7100 | 2765.71000 2014-05-19 07:21:00 | 2765.80000 | 2765.80000 | 2765.80000 | 2765.80000 | 0.6900 | 1908.4000 | 2765.80000 2014-05-19 07:22:00 | 2765.16000 | 2765.40000 | 2765.02000 | 2765.02000 | 0.9800 | 2709.8100 | 2765.11000 2014-05-19 07:23:00 | 2765.02000 | 2765.99000 | 2765.02000 | 2765.54000 | 8.3550 | 23104.5800 | 2765.35998 2014-05-19 07:24:00 | 2765.49000 | 2765.96000 | 2765.25000 | 2765.60000 | 11.8300 | 32718.3200 | 2765.71000 2014-05-19 07:25:00 | 2765.60000 | 2765.60000 | 2765.40000 | 2765.60000 | 0.3100 | 857.3300 | 2765.57000 2014-05-19 07:26:00 | 2765.76000 | 2765.80000 | 2765.43000 | 2765.44000 | 4.0860 | 11300.3100 | 2765.61999 2014-05-19 07:27:00 | 2765.51000 | 2765.98000 | 2765.43000 | 2765.43000 | 0.1710 | 472.9200 | 2765.64000 2014-05-19 07:28:00 | 2765.44000 | 2765.44000 | 2765.20000 | 2765.25000 | 5.0390 | 13934.6600 | 2765.36000 2014-05-19 07:29:00 | 2765.27000 | 2765.27000 | 2764.01000 | 2764.02000 | 17.6850 | 48900.4900 | 2765.08003 2014-05-19 07:30:00 | 2764.89000 | 2764.89000 | 2764.02000 | 2764.03000 | 0.0300 | 82.9300 | 2764.31000 2014-05-19 07:31:00 | 2764.89000 | 2764.89000 | 2764.00000 | 2764.02000 | 5.2780 | 14589.1500 | 2764.14000 2014-05-19 07:32:00 | 2764.19000 | 2764.19000 | 2763.73000 | 2763.73000 | 18.5520 | 51276.7000 | 2763.94001 2014-05-19 07:33:00 | 2764.00000 | 2764.00000 | 2763.60000 | 2764.00000 | 6.4550 | 17839.7900 | 2763.71999 2014-05-19 07:34:00 | 2764.00000 | 2764.00000 | 2763.82000 | 2763.87000 | 4.5250 | 12506.5800 | 2763.87999 2014-05-19 07:35:00 | 2763.89000 | 2763.89000 | 2763.02000 | 2763.02000 | 9.5250 | 26323.0000 | 2763.56998 2014-05-19 07:36:00 | 2763.02000 | 2763.27000 | 2762.77000 | 2763.27000 | 6.8040 | 18800.3200 | 2763.13001 2014-05-19 07:37:00 | 2763.27000 | 2763.27000 | 2762.81000 | 2763.27000 | 0.1700 | 469.7100 | 2763.03000 2014-05-19 07:38:00 | 2762.81000 | 2763.27000 | 2762.81000 | 2763.27000 | 0.1850 | 511.1600 | 2763.05000 2014-05-19 07:39:00 | 2763.27000 | 2763.60000 | 2762.83000 | 2762.83000 | 0.4880 | 1348.5200 | 2763.37000 2014-05-19 07:40:00 | 2763.57000 | 2763.57000 | 2763.57000 | 2763.57000 | 0.2110 | 583.1100 | 2763.57000 2014-05-19 07:41:00 | 2763.57000 | 2763.57000 | 2763.57000 | 2763.57000 | 0.1680 | 464.2800 | 2763.57000 2014-05-19 07:42:00 | . | . | . | . | . | . | . 2014-05-19 07:43:00 | 2762.90000 | 2762.90000 | 2762.51000 | 2762.55000 | 5.0400 | 13924.6100 | 2762.82000 2014-05-19 07:44:00 | 2762.56000 | 2763.36000 | 2762.54000 | 2763.20000 | 5.6860 | 15710.7300 | 2763.05999 2014-05-19 07:45:00 | . | . | . | . | . | . | . 2014-05-19 07:46:00 | 2762.86000 | 2762.86000 | 2762.84000 | 2762.85000 | 1.9760 | 5459.3800 | 2762.85000 2014-05-19 07:47:00 | 2762.84000 | 2762.84000 | 2762.57000 | 2762.57000 | 0.0530 | 146.4200 | 2762.62000 2014-05-19 07:48:00 | 2763.28000 | 2763.28000 | 2762.58000 | 2763.00000 | 0.2400 | 663.1100 | 2762.96000 2014-05-19 07:49:00 | 2763.23000 | 2763.23000 | 2762.79000 | 2762.99000 | 8.7860 | 24274.8000 | 2762.89999 2014-05-19 07:50:00 | 2762.83000 | 2762.95000 | 2762.08000 | 2762.24000 | 7.2520 | 20032.2400 | 2762.31001 2014-05-19 07:51:00 | 2762.24000 | 2762.24000 | 2761.00000 | 2761.05000 | 58.8240 | 162447.8800 | 2761.59009 2014-05-19 07:52:00 | 2761.05000 | 2761.05000 | 2760.14000 | 2761.00000 | 8.5650 | 23642.0200 | 2760.30998 2014-05-19 07:53:00 | 2760.15000 | 2762.15000 | 2760.00000 | 2760.03000 | 105.1668 | 290270.9500 | 2760.09988 2014-05-19 07:54:00 | 2760.03000 | 2760.03000 | 2759.76000 | 2759.76000 | 18.0500 | 49816.7400 | 2759.93000 2014-05-19 07:55:00 | 2759.40000 | 2760.14000 | 2759.20000 | 2760.14000 | 18.8260 | 51961.8800 | 2760.10997 2014-05-19 07:56:00 | 2760.14000 | 2762.20000 | 2760.14000 | 2761.59000 | 22.8600 | 63124.1700 | 2761.34000 2014-05-19 07:57:00 | 2761.43000 | 2762.80000 | 2760.53000 | 2761.03000 | 18.7010 | 51647.0000 | 2761.72001 2014-05-19 07:58:00 | 2761.05000 | 2762.13000 | 2760.93000 | 2761.79000 | 32.7270 | 90385.8600 | 2761.80996 2014-05-19 07:59:00 | 2762.22000 | 2762.22000 | 2761.07000 | 2761.98000 | 43.2050 | 119322.7400 | 2761.77992 2014-05-19 08:00:00 | 2761.26000 | 2761.26000 | 2759.62000 | 2760.11000 | 25.0050 | 69023.4500 | 2760.38995 2014-05-19 08:01:00 | 2760.11000 | 2760.11000 | 2759.16000 | 2759.16000 | 24.9240 | 68789.4200 | 2759.97004 2014-05-19 08:02:00 | 2759.16000 | 2759.45000 | 2759.00000 | 2759.05000 | 26.2310 | 72375.8000 | 2759.17001 2014-05-19 08:03:00 | 2759.00000 | 2759.36000 | 2758.02000 | 2759.36000 | 11.5080 | 31749.3200 | 2758.88999 2014-05-19 08:04:00 | 2759.36000 | 2759.92000 | 2758.66000 | 2759.03000 | 16.5730 | 45724.1300 | 2758.95002 2014-05-19 08:05:00 | 2759.20000 | 2759.20000 | 2757.52000 | 2757.52000 | 42.7640 | 117951.9700 | 2758.21006 2014-05-19 08:06:00 | 2757.52000 | 2757.99000 | 2757.00000 | 2757.97000 | 42.3580 | 116803.4400 | 2757.52997 2014-05-19 08:07:00 | 2757.97000 | 2758.12000 | 2755.41000 | 2757.29000 | 42.2989 | 116614.3600 | 2756.90998 2014-05-19 08:08:00 | 2757.31000 | 2759.20000 | 2756.95000 | 2759.20000 | 28.2550 | 77919.9000 | 2757.73995 2014-05-19 08:09:00 | 2758.83000 | 2758.83000 | 2756.71000 | 2756.71000 | 11.2110 | 30915.2900 | 2757.59000 2014-05-19 08:10:00 | 2755.88000 | 2756.93000 | 2755.88000 | 2756.13000 | 9.2640 | 25536.7400 | 2756.56001 2014-05-19 08:11:00 | 2756.93000 | 2757.25000 | 2755.88000 | 2756.03000 | 72.7110 | 200408.1700 | 2756.23003 2014-05-19 08:12:00 | 2756.03000 | 2756.34000 | 2754.01000 | 2756.00000 | 77.4709 | 213482.6300 | 2755.65002 2014-05-19 08:13:00 | 2756.00000 | 2756.00000 | 2755.50000 | 2755.62000 | 14.8750 | 40988.5000 | 2755.52997 2014-05-19 08:14:00 | 2755.02000 | 2755.99000 | 2754.02000 | 2754.03000 | 19.4780 | 53659.9500 | 2754.89999 2014-05-19 08:15:00 | 2754.02000 | 2754.05000 | 2752.46000 | 2754.03000 | 27.2900 | 75149.6800 | 2753.74000 2014-05-19 08:16:00 | 2754.00000 | 2757.08000 | 2753.00000 | 2756.33000 | 66.2630 | 182531.9200 | 2754.66007 2014-05-19 08:17:00 | 2756.42000 | 2757.10000 | 2755.52000 | 2755.78000 | 17.5830 | 48459.8600 | 2756.06002 2014-05-19 08:18:00 | 2755.75000 | 2755.75000 | 2754.96000 | 2755.53000 | 16.1390 | 44466.6700 | 2755.22999 2014-05-19 08:19:00 | 2755.48000 | 2755.50000 | 2754.03000 | 2754.03000 | 10.5990 | 29201.4000 | 2755.11000 2014-05-19 08:20:00 | 2754.03000 | 2754.95000 | 2753.00000 | 2753.11000 | 26.3870 | 72656.2200 | 2753.48997 2014-05-19 08:21:00 | 2753.09000 | 2754.66000 | 2752.06000 | 2752.16000 | 61.0730 | 168185.3600 | 2753.84007 2014-05-19 08:22:00 | 2752.34000 | 2754.64000 | 2752.34000 | 2753.81000 | 34.2650 | 94361.7300 | 2753.87994 2014-05-19 08:23:00 | 2753.81000 | 2754.06000 | 2753.02000 | 2753.95000 | 17.8320 | 49107.9600 | 2753.92001 2014-05-19 08:24:00 | 2753.17000 | 2754.00000 | 2753.14000 | 2753.37000 | 42.5150 | 117060.8100 | 2753.39992 2014-05-19 08:25:00 | 2753.35000 | 2753.35000 | 2753.28000 | 2753.29000 | 5.8000 | 15969.1600 | 2753.30000 2014-05-19 08:26:00 | 2753.34000 | 2753.75000 | 2753.34000 | 2753.40000 | 3.0090 | 8285.0700 | 2753.43000 2014-05-19 08:27:00 | 2753.42000 | 2754.55000 | 2753.34000 | 2754.55000 | 28.4300 | 78292.1400 | 2753.86000 2014-05-19 08:28:00 | 2754.75000 | 2755.00000 | 2754.25000 | 2755.00000 | 20.2110 | 55679.4100 | 2754.91001 2014-05-19 08:29:00 | 2755.00000 | 2755.00000 | 2754.06000 | 2754.06000 | 9.6110 | 26477.8300 | 2754.95000 2014-05-19 08:30:00 | 2754.41000 | 2757.30000 | 2754.15000 | 2755.84000 | 31.2609 | 86162.6800 | 2756.24001 2014-05-19 08:31:00 | 2755.20000 | 2756.54000 | 2755.20000 | 2755.92000 | 53.6551 | 147871.1900 | 2755.95990 2014-05-19 08:32:00 | 2756.44000 | 2757.00000 | 2755.75000 | 2755.75000 | 54.9480 | 151457.4700 | 2756.37996 2014-05-19 08:33:00 | 2756.10000 | 2756.10000 | 2755.89000 | 2755.89000 | 3.4040 | 9381.4300 | 2756.00000 2014-05-19 08:34:00 | 2755.27000 | 2755.65000 | 2755.00000 | 2755.13000 | 3.8520 | 10612.5200 | 2755.07000 2014-05-19 08:35:00 | 2755.16000 | 2756.01000 | 2755.10000 | 2755.93000 | 24.7720 | 68260.0800 | 2755.53002 2014-05-19 08:36:00 | 2755.67000 | 2756.04000 | 2755.65000 | 2756.04000 | 9.9830 | 27510.6900 | 2755.75001 2014-05-19 08:37:00 | 2756.25000 | 2756.44000 | 2755.51000 | 2756.00000 | 5.9890 | 16505.7400 | 2756.01000 2014-05-19 08:38:00 | 2756.37000 | 2758.00000 | 2755.92000 | 2756.05000 | 28.8150 | 79444.2800 | 2757.04995 2014-05-19 08:39:00 | 2756.27000 | 2757.92000 | 2756.27000 | 2757.71000 | 69.8419 | 192570.1900 | 2757.23005 2014-05-19 08:40:00 | 2756.55000 | 2757.00000 | 2756.53000 | 2756.55000 | 0.5800 | 1598.9200 | 2756.75000 2014-05-19 08:41:00 | 2756.62000 | 2756.99000 | 2756.00000 | 2756.44000 | 25.8080 | 71142.0100 | 2756.58998 2014-05-19 08:42:00 | 2756.46000 | 2756.51000 | 2755.92000 | 2755.92000 | 24.0460 | 66281.1700 | 2756.42997 2014-05-19 08:43:00 | 2755.92000 | 2756.55000 | 2755.92000 | 2756.55000 | 10.7470 | 29619.1900 | 2756.03999 2014-05-19 08:44:00 | 2756.02000 | 2756.50000 | 2756.00000 | 2756.05000 | 3.4070 | 9390.2600 | 2756.17000 2014-05-19 08:45:00 | 2756.46000 | 2756.50000 | 2756.46000 | 2756.50000 | 2.0830 | 5741.7700 | 2756.49000 2014-05-19 08:46:00 | 2756.75000 | 2757.00000 | 2755.98000 | 2756.04000 | 6.7750 | 18673.2500 | 2756.19999 2014-05-19 08:47:00 | 2756.04000 | 2756.05000 | 2756.00000 | 2756.00000 | 0.3700 | 1019.7200 | 2756.01000 2014-05-19 08:48:00 | 2756.00000 | 2756.00000 | 2755.53000 | 2755.53000 | 16.3070 | 44938.1200 | 2755.75998 2014-05-19 08:49:00 | 2755.57000 | 2756.00000 | 2755.57000 | 2755.58000 | 24.5740 | 67718.7500 | 2755.71004 2014-05-19 08:50:00 | 2755.52000 | 2755.55000 | 2755.45000 | 2755.45000 | 20.7670 | 57223.8600 | 2755.51998 2014-05-19 08:51:00 | 2755.25000 | 2755.27000 | 2754.50000 | 2755.26000 | 17.6560 | 48646.1900 | 2755.21997 2014-05-19 08:52:00 | 2755.50000 | 2755.50000 | 2755.50000 | 2755.50000 | 0.8000 | 2204.4000 | 2755.50000 2014-05-19 08:53:00 | 2755.63000 | 2755.75000 | 2754.98000 | 2755.00000 | 44.9140 | 123748.4800 | 2755.23007 2014-05-19 08:54:00 | 2755.00000 | 2757.00000 | 2755.00000 | 2755.54000 | 6.5990 | 18187.4600 | 2756.09000 2014-05-19 08:55:00 | 2755.90000 | 2756.00000 | 2755.87000 | 2756.00000 | 4.6110 | 12707.5100 | 2755.91000 2014-05-19 08:56:00 | 2756.00000 | 2756.00000 | 2756.00000 | 2756.00000 | 0.3850 | 1061.0600 | 2756.00000 2014-05-19 08:57:00 | 2755.46000 | 2755.46000 | 2754.44000 | 2754.48000 | 46.7240 | 128724.0500 | 2754.99007 2014-05-19 08:58:00 | 2754.46000 | 2755.00000 | 2754.38000 | 2755.00000 | 13.4490 | 37049.3000 | 2754.80000 2014-05-19 08:59:00 | 2755.00000 | 2755.00000 | 2755.00000 | 2755.00000 | 2.9790 | 8207.1500 | 2755.00000 2014-05-19 09:00:00 | 2755.00000 | 2755.00000 | 2754.75000 | 2754.75000 | 1.1480 | 3162.6900 | 2754.96000 2014-05-19 09:01:00 | 2754.75000 | 2755.50000 | 2754.30000 | 2755.50000 | 32.8520 | 90486.8800 | 2754.38002 2014-05-19 09:02:00 | 2755.02000 | 2755.24000 | 2754.97000 | 2755.06000 | 47.6810 | 131362.0100 | 2755.02002 2014-05-19 09:03:00 | 2755.22000 | 2756.00000 | 2754.98000 | 2756.00000 | 28.0490 | 77277.8000 | 2755.09999 2014-05-19 09:04:00 | 2756.00000 | 2756.00000 | 2754.94000 | 2755.25000 | 57.7450 | 159090.3900 | 2755.04990 2014-05-19 09:05:00 | 2755.28000 | 2756.25000 | 2755.28000 | 2755.57000 | 2.0910 | 5762.7800 | 2755.99000 2014-05-19 09:06:00 | 2756.00000 | 2756.00000 | 2755.51000 | 2755.53000 | 15.3270 | 42237.1500 | 2755.73998 2014-05-19 09:07:00 | 2755.62000 | 2756.80000 | 2755.62000 | 2756.80000 | 34.8860 | 96149.6900 | 2756.10995 2014-05-19 09:08:00 | 2756.80000 | 2759.98000 | 2756.80000 | 2759.98000 | 33.3330 | 91940.8500 | 2758.25004 2014-05-19 09:09:00 | 2759.98000 | 2759.98000 | 2759.08000 | 2759.08000 | 15.0520 | 41532.1000 | 2759.24001 2014-05-19 09:10:00 | 2759.08000 | 2759.94000 | 2757.21000 | 2757.23000 | 51.1741 | 141149.3500 | 2758.22008 2014-05-19 09:11:00 | 2756.50000 | 2758.01000 | 2756.29000 | 2758.01000 | 19.9980 | 55137.9200 | 2757.16999 2014-05-19 09:12:00 | 2758.01000 | 2758.96000 | 2757.27000 | 2758.96000 | 7.8520 | 21654.6300 | 2757.85001 2014-05-19 09:13:00 | 2758.96000 | 2759.71000 | 2758.62000 | 2759.11000 | 13.2740 | 36621.7500 | 2758.91002 2014-05-19 09:14:00 | 2759.20000 | 2759.20000 | 2758.62000 | 2758.69000 | 44.3530 | 122369.4000 | 2758.99005 2014-05-19 09:15:00 | 2758.69000 | 2759.00000 | 2757.97000 | 2757.97000 | 13.7320 | 37884.1800 | 2758.82001 2014-05-19 09:16:00 | 2758.50000 | 2758.97000 | 2757.56000 | 2758.97000 | 2.3270 | 6419.2500 | 2758.60000 2014-05-19 09:17:00 | 2757.56000 | 2757.56000 | 2756.54000 | 2756.83000 | 20.7380 | 57175.4900 | 2757.03998 2014-05-19 09:18:00 | 2756.94000 | 2756.94000 | 2754.75000 | 2754.75000 | 86.8760 | 239407.6500 | 2755.73987 2014-05-19 09:19:00 | 2754.52000 | 2755.00000 | 2754.50000 | 2754.81000 | 18.6370 | 51341.5800 | 2754.81998 2014-05-19 09:20:00 | 2754.81000 | 2755.89000 | 2754.81000 | 2755.50000 | 10.4200 | 28706.3900 | 2754.93000 2014-05-19 09:21:00 | 2755.77000 | 2756.59000 | 2755.77000 | 2756.01000 | 9.6090 | 26483.9700 | 2756.16000 2014-05-19 09:22:00 | 2756.75000 | 2757.08000 | 2756.75000 | 2756.98000 | 3.5330 | 9740.4000 | 2756.98000 2014-05-19 09:23:00 | 2756.50000 | 2756.75000 | 2756.40000 | 2756.59000 | 9.3890 | 25880.9700 | 2756.52000 2014-05-19 09:24:00 | 2756.64000 | 2756.68000 | 2756.00000 | 2756.10000 | 5.4700 | 15077.5400 | 2756.41000 2014-05-19 09:25:00 | 2756.25000 | 2756.25000 | 2755.74000 | 2755.94000 | 14.8520 | 40933.1100 | 2756.07001 2014-05-19 09:26:00 | 2755.94000 | 2755.94000 | 2755.00000 | 2755.50000 | 7.5610 | 20831.7600 | 2755.16000 2014-05-19 09:27:00 | 2755.48000 | 2755.48000 | 2753.50000 | 2754.31000 | 26.6580 | 73426.4800 | 2754.38998 2014-05-19 09:28:00 | 2753.83000 | 2754.96000 | 2753.54000 | 2754.45000 | 13.1870 | 36319.7200 | 2754.20999 2014-05-19 09:29:00 | 2755.43000 | 2755.43000 | 2754.28000 | 2754.88000 | 34.3200 | 94551.9500 | 2755.01000 2014-05-19 09:30:00 | 2755.50000 | 2755.60000 | 2755.00000 | 2755.60000 | 0.6550 | 1804.7500 | 2755.34000 2014-05-19 09:31:00 | 2755.75000 | 2755.75000 | 2754.75000 | 2754.78000 | 1.0200 | 2810.1100 | 2755.01000 2014-05-19 09:32:00 | 2754.78000 | 2754.78000 | 2753.44000 | 2753.45000 | 5.9890 | 16492.1800 | 2753.75000 2014-05-19 09:33:00 | 2753.34000 | 2754.25000 | 2753.10000 | 2754.25000 | 33.1090 | 91163.1200 | 2753.41999 2014-05-19 09:34:00 | 2753.50000 | 2753.96000 | 2753.09000 | 2753.09000 | 12.9970 | 35783.1600 | 2753.18999 2014-05-19 09:35:00 | 2753.46000 | 2753.46000 | 2752.69000 | 2752.95000 | 14.4270 | 39717.6500 | 2753.00998 2014-05-19 09:36:00 | 2752.71000 | 2752.89000 | 2752.50000 | 2752.89000 | 7.1270 | 19618.9600 | 2752.76999 2014-05-19 09:37:00 | 2753.25000 | 2753.56000 | 2753.25000 | 2753.56000 | 18.8800 | 51985.3600 | 2753.46000 2014-05-19 09:38:00 | 2753.75000 | 2753.75000 | 2753.70000 | 2753.70000 | 5.4660 | 15051.7600 | 2753.70999 2014-05-19 09:39:00 | 2753.70000 | 2753.70000 | 2753.25000 | 2753.27000 | 1.6900 | 4653.5000 | 2753.55000 2014-05-19 09:40:00 | 2753.28000 | 2753.75000 | 2753.27000 | 2753.75000 | 2.3690 | 6523.0300 | 2753.49000 2014-05-19 09:41:00 | 2754.00000 | 2755.00000 | 2754.00000 | 2755.00000 | 10.2250 | 28160.3000 | 2754.05998 2014-05-19 09:42:00 | 2755.00000 | 2755.24000 | 2755.00000 | 2755.24000 | 5.2200 | 14381.1100 | 2755.00000 2014-05-19 09:43:00 | 2755.04000 | 2755.75000 | 2755.04000 | 2755.25000 | 1.9800 | 5455.2900 | 2755.20000 2014-05-19 09:44:00 | 2755.48000 | 2755.48000 | 2754.06000 | 2754.50000 | 1.4200 | 3911.6900 | 2754.71000 2014-05-19 09:45:00 | 2754.10000 | 2754.50000 | 2753.00000 | 2754.50000 | 12.3350 | 33965.9600 | 2753.61998 2014-05-19 09:46:00 | 2754.16000 | 2754.16001 | 2754.16000 | 2754.16000 | 8.7130 | 23997.0000 | 2754.16001 2014-05-19 09:47:00 | 2753.73000 | 2754.41000 | 2753.34000 | 2754.24000 | 36.3410 | 100081.3300 | 2753.95001 2014-05-19 09:48:00 | 2753.34000 | 2754.21000 | 2753.34000 | 2753.34000 | 5.2540 | 14469.2400 | 2753.95001 2014-05-19 09:49:00 | 2754.44000 | 2755.00000 | 2754.36000 | 2754.81000 | 4.2900 | 11817.3500 | 2754.63000 2014-05-19 09:50:00 | 2754.90000 | 2754.90000 | 2754.44000 | 2754.49000 | 14.7870 | 40730.9100 | 2754.50998 2014-05-19 09:51:00 | 2754.88000 | 2754.90000 | 2754.85000 | 2754.85000 | 5.0510 | 13914.9600 | 2754.89000 2014-05-19 09:52:00 | 2754.70000 | 2754.96000 | 2754.70000 | 2754.96000 | 6.1380 | 16908.6900 | 2754.76000 2014-05-19 09:53:00 | 2754.80000 | 2754.80000 | 2754.70000 | 2754.71000 | 7.0400 | 19393.2500 | 2754.72000 2014-05-19 09:54:00 | 2754.72000 | 2754.72000 | 2754.70000 | 2754.70000 | 28.5130 | 78544.8400 | 2754.70003 2014-05-19 09:55:00 | 2754.70000 | 2754.76000 | 2754.70000 | 2754.74000 | 3.7490 | 10327.4400 | 2754.72000 2014-05-19 09:56:00 | 2754.74000 | 2754.74000 | 2754.72000 | 2754.74000 | 1.8610 | 5126.5600 | 2754.73000 2014-05-19 09:57:00 | 2754.72000 | 2754.72000 | 2754.50000 | 2754.50000 | 1.6100 | 4434.7800 | 2754.52000 2014-05-19 09:58:00 | 2754.25000 | 2754.25000 | 2754.25000 | 2754.25000 | 0.2000 | 550.8500 | 2754.25000 2014-05-19 09:59:00 | 2753.74000 | 2753.74000 | 2753.72000 | 2753.72000 | 1.1030 | 3037.3700 | 2753.73000 2014-05-19 10:00:00 | 2754.29000 | 2754.31000 | 2753.72000 | 2753.98000 | 1.2540 | 3453.7400 | 2754.18000 2014-05-19 10:01:00 | 2753.93000 | 2753.93000 | 2753.69000 | 2753.69000 | 13.4610 | 37068.5700 | 2753.78000 2014-05-19 10:02:00 | 2753.04000 | 2753.65000 | 2753.04000 | 2753.55000 | 1.1010 | 3031.4200 | 2753.33000 2014-05-19 10:03:00 | 2753.55000 | 2753.61000 | 2753.04000 | 2753.61000 | 5.1120 | 14076.1100 | 2753.54000 2014-05-19 10:04:00 | 2753.61000 | 2753.61000 | 2753.55000 | 2753.57000 | 3.2960 | 9075.8200 | 2753.59000 2014-05-19 10:05:00 | 2753.57000 | 2753.60000 | 2753.55000 | 2753.57000 | 2.6170 | 7206.1300 | 2753.59000 2014-05-19 10:06:00 | 2753.57000 | 2754.00000 | 2753.00000 | 2754.00000 | 8.1130 | 22337.6700 | 2753.32001 2014-05-19 10:07:00 | 2753.60000 | 2753.66000 | 2752.12000 | 2753.20000 | 6.2220 | 17130.1800 | 2753.16000 2014-05-19 10:08:00 | 2753.20000 | 2753.80000 | 2753.18000 | 2753.80000 | 0.5280 | 1453.8700 | 2753.54000 2014-05-19 10:09:00 | 2753.82000 | 2753.88000 | 2753.80000 | 2753.80000 | 16.8050 | 46277.7600 | 2753.80997 2014-05-19 10:10:00 | 2753.86000 | 2753.90000 | 2753.84000 | 2753.90000 | 12.4740 | 34351.6000 | 2753.86002 2014-05-19 10:11:00 | 2753.88000 | 2754.11000 | 2753.88000 | 2754.11000 | 6.9740 | 19205.9200 | 2753.93001 2014-05-19 10:12:00 | 2754.11000 | 2754.69000 | 2754.00000 | 2754.00000 | 14.1000 | 38838.8000 | 2754.52000 2014-05-19 10:13:00 | 2754.06000 | 2754.09000 | 2754.06000 | 2754.09000 | 0.4980 | 1371.5400 | 2754.09000 2014-05-19 10:14:00 | 2754.22000 | 2754.27000 | 2753.83000 | 2753.88000 | 18.5310 | 51034.5300 | 2754.01001 2014-05-19 10:15:00 | 2753.92000 | 2753.92000 | 2753.60000 | 2753.78000 | 36.7079 | 101086.6800 | 2753.80997 2014-05-19 10:16:00 | 2753.43000 | 2753.43000 | 2753.40000 | 2753.43000 | 1.7730 | 4881.8100 | 2753.42000 2014-05-19 10:17:00 | 2753.43000 | 2753.96000 | 2753.00000 | 2753.76000 | 4.4210 | 12172.9900 | 2753.45000 2014-05-19 10:18:00 | 2753.78000 | 2754.43000 | 2753.20000 | 2753.29000 | 8.1770 | 22520.4600 | 2754.11999 2014-05-19 10:19:00 | . | . | . | . | . | . | . 2014-05-19 10:20:00 | 2753.85000 | 2754.33000 | 2753.85000 | 2754.33000 | 13.2920 | 36606.4000 | 2754.02001 2014-05-19 10:21:00 | 2754.19000 | 2754.33000 | 2754.17000 | 2754.17000 | 8.6700 | 23879.6900 | 2754.29000 2014-05-19 10:22:00 | 2754.40000 | 2754.40000 | 2754.19000 | 2754.27000 | 2.3500 | 6472.4100 | 2754.22000 2014-05-19 10:23:00 | 2754.21000 | 2754.22000 | 2754.00000 | 2754.00000 | 0.8400 | 2313.5000 | 2754.16000 2014-05-19 10:24:00 | 2754.17000 | 2754.19000 | 2753.98000 | 2754.00000 | 2.6940 | 7419.6400 | 2754.13000 2014-05-19 10:25:00 | 2753.83000 | 2753.96000 | 2753.83000 | 2753.86000 | 15.5950 | 42946.8300 | 2753.87997 2014-05-19 10:26:00 | 2753.86000 | 2753.90000 | 2753.86000 | 2753.88000 | 8.3900 | 23105.0400 | 2753.88000 2014-05-19 10:27:00 | 2753.87000 | 2753.88000 | 2753.87000 | 2753.87000 | 2.0450 | 5631.6700 | 2753.87000 2014-05-19 10:28:00 | 2753.71000 | 2754.21000 | 2753.56000 | 2754.21000 | 8.8350 | 24330.9600 | 2753.92998 2014-05-19 10:29:00 | 2754.24000 | 2754.71000 | 2753.85000 | 2754.04000 | 2.6600 | 7326.1200 | 2754.18000 2014-05-19 10:30:00 | 2754.04000 | 2754.04000 | 2754.04000 | 2754.04000 | 0.0710 | 195.5400 | 2754.04000 2014-05-19 10:31:00 | 2754.43000 | 2756.00000 | 2754.42000 | 2756.00000 | 18.0900 | 49840.6000 | 2755.15000 2014-05-19 10:32:00 | 2756.00000 | 2756.00000 | 2756.00000 | 2756.00000 | 2.3940 | 6597.8600 | 2756.00000 2014-05-19 10:33:00 | 2756.00000 | 2756.02000 | 2755.52000 | 2756.02000 | 17.0120 | 46884.1600 | 2755.95001 2014-05-19 10:34:00 | 2755.74000 | 2756.00000 | 2755.74000 | 2756.00000 | 12.1210 | 33402.3300 | 2755.74000 2014-05-19 10:35:00 | 2755.98000 | 2755.98000 | 2755.74000 | 2755.98000 | 0.9680 | 2667.7400 | 2755.93000 2014-05-19 10:36:00 | 2755.76000 | 2756.00000 | 2755.56000 | 2755.72000 | 6.8470 | 18868.1600 | 2755.67999 2014-05-19 10:37:00 | 2755.74000 | 2756.00000 | 2755.50000 | 2755.50000 | 7.5410 | 20779.9700 | 2755.60000 2014-05-19 10:38:00 | 2756.00000 | 2756.00000 | 2756.00000 | 2756.00000 | 1.0000 | 2756.0000 | 2756.00000 2014-05-19 10:39:00 | . | . | . | . | . | . | . 2014-05-19 10:40:00 | 2756.00000 | 2756.40000 | 2756.00000 | 2756.25000 | 13.8060 | 38052.5900 | 2756.23998 2014-05-19 10:41:00 | 2756.32000 | 2757.18000 | 2756.32000 | 2757.18000 | 8.1670 | 22512.7200 | 2756.54999 2014-05-19 10:42:00 | 2757.00000 | 2757.20000 | 2757.00000 | 2757.20000 | 11.6370 | 32085.2700 | 2757.17999 2014-05-19 10:43:00 | 2757.18000 | 2757.18000 | 2757.09000 | 2757.09000 | 0.6030 | 1662.5300 | 2757.09000 2014-05-19 10:44:00 | 2757.00000 | 2757.08000 | 2756.99000 | 2756.99000 | 1.1660 | 3214.7400 | 2757.06000 2014-05-19 10:45:00 | 2756.43000 | 2756.80000 | 2756.43000 | 2756.80000 | 3.7030 | 10207.1300 | 2756.45000 2014-05-19 10:46:00 | 2756.98000 | 2756.98000 | 2756.98000 | 2756.98000 | 0.1360 | 374.9500 | 2756.98000 2014-05-19 10:47:00 | 2756.42000 | 2756.43000 | 2756.23000 | 2756.25000 | 7.2700 | 20038.9100 | 2756.38000 2014-05-19 10:48:00 | 2756.67000 | 2757.02000 | 2756.40000 | 2757.02000 | 5.1130 | 14095.3300 | 2756.76001 2014-05-19 10:49:00 | 2756.97000 | 2756.97000 | 2756.97000 | 2756.97000 | 0.0100 | 27.5700 | 2756.97000 2014-05-19 10:50:00 | 2756.96000 | 2756.96000 | 2755.94000 | 2755.98000 | 6.7160 | 18510.6600 | 2756.19999 2014-05-19 10:51:00 | 2755.60000 | 2755.60000 | 2755.60000 | 2755.60000 | 0.2000 | 551.1200 | 2755.60000 2014-05-19 10:52:00 | 2755.22000 | 2755.62000 | 2755.15000 | 2755.20000 | 19.7070 | 54298.3200 | 2755.27998 2014-05-19 10:53:00 | 2755.58000 | 2755.58000 | 2755.03000 | 2755.03000 | 2.2880 | 6303.8300 | 2755.17000 2014-05-19 10:54:00 | 2755.20000 | 2755.20000 | 2754.72000 | 2755.20000 | 19.7200 | 54326.9800 | 2754.92000 2014-05-19 10:55:00 | 2755.25000 | 2755.40000 | 2755.23000 | 2755.35000 | 11.2160 | 30903.7300 | 2755.32998 2014-05-19 10:56:00 | 2755.42000 | 2755.44000 | 2755.32000 | 2755.44000 | 7.3790 | 20332.3300 | 2755.43000 2014-05-19 10:57:00 | 2755.32000 | 2755.41000 | 2754.80000 | 2754.81000 | 10.3890 | 28619.7900 | 2754.82000 2014-05-19 10:58:00 | 2755.03000 | 2755.03000 | 2754.00000 | 2754.00000 | 10.4250 | 28711.1900 | 2754.06998 2014-05-19 10:59:00 | 2755.04000 | 2755.04000 | 2755.04000 | 2755.04000 | 0.0600 | 165.3000 | 2755.04000 2014-05-19 11:00:00 | 2755.00000 | 2755.00000 | 2755.00000 | 2755.00000 | 0.7000 | 1928.5000 | 2755.00000 2014-05-19 11:01:00 | 2754.95000 | 2754.95000 | 2754.95000 | 2754.95000 | 0.9950 | 2741.1800 | 2754.95000 2014-05-19 11:02:00 | 2754.80000 | 2755.99000 | 2753.25000 | 2755.86000 | 19.3080 | 53190.6900 | 2754.84999 2014-05-19 11:03:00 | 2755.20000 | 2755.98000 | 2755.20000 | 2755.98000 | 2.1810 | 6010.6100 | 2755.89000 2014-05-19 11:04:00 | 2755.21000 | 2755.33000 | 2755.21000 | 2755.33000 | 3.8610 | 10638.1800 | 2755.29000 2014-05-19 11:05:00 | 2755.98000 | 2755.98000 | 2755.40000 | 2755.40000 | 1.2600 | 3471.9400 | 2755.51000 2014-05-19 11:06:00 | 2755.96000 | 2756.36000 | 2755.96000 | 2755.97000 | 3.5600 | 9812.0200 | 2756.18000 2014-05-19 11:07:00 | 2755.80000 | 2756.36000 | 2755.80000 | 2756.00000 | 1.4700 | 4051.1700 | 2755.89000 2014-05-19 11:08:00 | 2756.00000 | 2756.99000 | 2755.40000 | 2756.10000 | 10.9740 | 30248.0700 | 2756.34002 2014-05-19 11:09:00 | 2756.10000 | 2756.86000 | 2755.60000 | 2756.40000 | 3.0880 | 8511.2700 | 2756.24000 2014-05-19 11:10:00 | 2756.40000 | 2757.97000 | 2755.77000 | 2757.94000 | 8.5550 | 23587.7300 | 2757.18998 2014-05-19 11:11:00 | 2757.60000 | 2758.25000 | 2757.06000 | 2757.64000 | 22.2250 | 61288.5100 | 2757.63996 2014-05-19 11:12:00 | 2757.71000 | 2758.00000 | 2757.71000 | 2758.00000 | 1.5030 | 4144.9500 | 2757.79000 2014-05-19 11:13:00 | 2758.25000 | 2758.80000 | 2758.25000 | 2758.80000 | 11.5870 | 31962.3800 | 2758.46999 2014-05-19 11:14:00 | 2758.04000 | 2759.92000 | 2757.97000 | 2758.83000 | 43.0260 | 118689.8600 | 2758.55994 2014-05-19 11:15:00 | 2759.23000 | 2760.95000 | 2759.23000 | 2760.05000 | 25.6220 | 70710.2100 | 2759.75002 2014-05-19 11:16:00 | 2760.05000 | 2760.20000 | 2759.65000 | 2759.92000 | 30.2570 | 83507.0000 | 2759.91997 2014-05-19 11:17:00 | 2760.13000 | 2760.65000 | 2759.60000 | 2760.00000 | 6.0240 | 16628.6800 | 2760.41001 2014-05-19 11:18:00 | 2759.98000 | 2759.98000 | 2759.02000 | 2759.62000 | 16.4820 | 45482.7300 | 2759.54001 2014-05-19 11:19:00 | 2759.52000 | 2759.91000 | 2759.51000 | 2759.91000 | 5.3990 | 14898.7100 | 2759.53000 2014-05-19 11:20:00 | 2759.78000 | 2759.80000 | 2759.05000 | 2759.80000 | 9.6710 | 26686.6800 | 2759.45000 2014-05-19 11:21:00 | 2759.42000 | 2759.42000 | 2759.42000 | 2759.42000 | 0.2490 | 687.1000 | 2759.42000 2014-05-19 11:22:00 | 2759.78000 | 2759.91000 | 2759.35000 | 2759.46000 | 15.7640 | 43501.6200 | 2759.55002 2014-05-19 11:23:00 | 2759.46000 | 2759.46000 | 2759.26000 | 2759.33000 | 5.6210 | 15510.3500 | 2759.36000 2014-05-19 11:24:00 | 2759.35000 | 2759.40000 | 2759.00000 | 2759.40000 | 41.2070 | 113700.0100 | 2759.23996 2014-05-19 11:25:00 | 2759.00000 | 2759.42000 | 2758.98000 | 2759.04000 | 20.2540 | 55882.2400 | 2759.07003 2014-05-19 11:26:00 | 2759.04000 | 2759.40000 | 2758.98000 | 2759.38000 | 23.3890 | 64531.3600 | 2759.04999 2014-05-19 11:27:00 | 2759.01000 | 2759.56000 | 2759.01000 | 2759.39000 | 3.3820 | 9332.0600 | 2759.33000 2014-05-19 11:28:00 | 2758.86000 | 2759.39000 | 2756.16000 | 2756.96000 | 40.8060 | 112517.3400 | 2757.36994 2014-05-19 11:29:00 | 2757.99000 | 2757.99000 | 2756.16000 | 2757.16000 | 16.7230 | 46100.5500 | 2756.72002 2014-05-19 11:30:00 | 2756.19000 | 2756.62000 | 2755.99000 | 2756.59000 | 32.0980 | 88474.5800 | 2756.38998 2014-05-19 11:31:00 | . | . | . | . | . | . | . 2014-05-19 11:32:00 | 2756.55000 | 2757.66000 | 2756.55000 | 2757.66000 | 4.2500 | 11716.3100 | 2756.78000 2014-05-19 11:33:00 | 2757.99000 | 2759.40000 | 2756.16000 | 2756.24000 | 58.3700 | 161020.7100 | 2758.62000 2014-05-19 11:34:00 | 2756.27000 | 2758.99000 | 2756.20000 | 2756.51000 | 21.3520 | 58874.9300 | 2757.35002 2014-05-19 11:35:00 | 2756.51000 | 2758.99000 | 2756.16000 | 2758.99000 | 36.7140 | 101218.2000 | 2756.94005 2014-05-19 11:36:00 | 2758.99000 | 2759.40000 | 2756.74000 | 2759.30000 | 37.5749 | 103665.8600 | 2758.90993 2014-05-19 11:37:00 | 2757.63000 | 2759.40000 | 2756.22000 | 2759.32000 | 31.3080 | 86335.7600 | 2757.62998 2014-05-19 11:38:00 | 2756.67000 | 2759.10000 | 2756.30000 | 2756.32000 | 76.3440 | 210575.7400 | 2758.25011 2014-05-19 11:39:00 | 2756.32000 | 2757.55000 | 2756.16000 | 2756.16000 | 31.5750 | 87032.4600 | 2756.36994 2014-05-19 11:40:00 | 2756.89000 | 2756.89000 | 2755.91000 | 2756.40000 | 10.9050 | 30055.4900 | 2756.11998 2014-05-19 11:41:00 | 2756.32000 | 2756.40000 | 2756.01000 | 2756.40000 | 9.1240 | 25148.9500 | 2756.35001 2014-05-19 11:42:00 | 2756.10000 | 2756.10000 | 2755.76000 | 2756.00000 | 24.5530 | 67665.9500 | 2755.91003 2014-05-19 11:43:00 | 2755.60000 | 2756.02000 | 2755.43000 | 2756.02000 | 8.4710 | 23343.3100 | 2755.67000 2014-05-19 11:44:00 | 2756.02000 | 2756.73000 | 2756.02000 | 2756.63000 | 1.2660 | 3489.6800 | 2756.46000 2014-05-19 11:45:00 | 2756.40000 | 2756.54000 | 2756.02000 | 2756.03000 | 12.4460 | 34302.7500 | 2756.12998 2014-05-19 11:46:00 | 2756.03000 | 2756.47000 | 2756.03000 | 2756.12000 | 1.5240 | 4200.6800 | 2756.35000 2014-05-19 11:47:00 | 2756.12000 | 2756.21000 | 2756.10000 | 2756.12000 | 5.9980 | 16531.4800 | 2756.17000 2014-05-19 11:48:00 | 2756.12000 | 2756.20000 | 2756.12000 | 2756.19000 | 3.9270 | 10823.5400 | 2756.18000 2014-05-19 11:49:00 | 2756.21000 | 2756.22000 | 2756.19000 | 2756.19000 | 1.8360 | 5060.3700 | 2756.19000 2014-05-19 11:50:00 | 2756.19000 | 2757.00000 | 2756.19000 | 2757.00000 | 19.8740 | 54787.8800 | 2756.76003 2014-05-19 11:51:00 | 2757.00000 | 2757.36000 | 2757.00000 | 2757.36000 | 14.0010 | 38603.5800 | 2757.20001 2014-05-19 11:52:00 | 2757.40000 | 2757.40000 | 2757.02000 | 2757.02000 | 1.5720 | 4334.5000 | 2757.31000 2014-05-19 11:53:00 | 2757.02000 | 2757.18000 | 2757.02000 | 2757.18000 | 3.8880 | 10719.6200 | 2757.10000 2014-05-19 11:54:00 | 2757.18000 | 2757.18000 | 2757.00000 | 2757.02000 | 8.6930 | 23966.9500 | 2757.04001 2014-05-19 11:55:00 | 2757.03000 | 2757.58000 | 2757.03000 | 2757.22000 | 1.5380 | 4240.6200 | 2757.23000 2014-05-19 11:56:00 | 2757.10000 | 2757.10000 | 2757.10000 | 2757.10000 | 0.4060 | 1119.3800 | 2757.10000 2014-05-19 11:57:00 | 2757.55000 | 2759.60000 | 2757.11000 | 2759.60000 | 18.5320 | 51122.2900 | 2758.60001 2014-05-19 11:58:00 | 2757.15000 | 2757.60000 | 2757.15000 | 2757.60000 | 0.0890 | 245.3900 | 2757.25000 2014-05-19 11:59:00 | 2757.60000 | 2759.35000 | 2757.60000 | 2757.79000 | 24.1470 | 66603.4100 | 2758.24997 2014-05-19 12:00:00 | 2757.79000 | 2758.96000 | 2757.75000 | 2757.85000 | 22.9030 | 63173.1900 | 2758.29003 2014-05-19 12:01:00 | 2757.60000 | 2758.71000 | 2757.60000 | 2757.72000 | 7.0320 | 19394.6200 | 2758.05001 2014-05-19 12:02:00 | 2757.72000 | 2757.72000 | 2757.54000 | 2757.54000 | 4.2740 | 11786.3900 | 2757.69001 2014-05-19 12:03:00 | 2757.52000 | 2758.00000 | 2757.00000 | 2757.99000 | 44.8451 | 123645.9100 | 2757.17992 2014-05-19 12:04:00 | 2758.00000 | 2758.98000 | 2757.08000 | 2757.98000 | 3.5080 | 9676.2800 | 2758.35000 2014-05-19 12:05:00 | 2757.95000 | 2758.99000 | 2757.62000 | 2758.00000 | 20.1360 | 55534.2300 | 2757.95997 2014-05-19 12:06:00 | 2758.88000 | 2758.88000 | 2757.68000 | 2757.68000 | 1.9100 | 5267.3500 | 2757.77000 2014-05-19 12:07:00 | 2758.56000 | 2758.56000 | 2758.56000 | 2758.56000 | 0.4110 | 1133.7700 | 2758.56000 2014-05-19 12:08:00 | 2758.10000 | 2758.30000 | 2758.10000 | 2758.26000 | 3.6240 | 9995.9400 | 2758.26001 2014-05-19 12:09:00 | 2757.87000 | 2757.87000 | 2757.60000 | 2757.62000 | 8.5000 | 23440.1700 | 2757.67000 2014-05-19 12:10:00 | 2757.69000 | 2758.99000 | 2757.67000 | 2758.40000 | 16.2850 | 44919.6500 | 2758.33997 2014-05-19 12:11:00 | 2758.18000 | 2758.86000 | 2757.79000 | 2758.09000 | 53.7279 | 148196.6100 | 2758.27996 2014-05-19 12:12:00 | 2758.83000 | 2758.83000 | 2757.80000 | 2757.80000 | 49.5751 | 136743.4300 | 2758.30991 2014-05-19 12:13:00 | 2757.80000 | 2758.48000 | 2757.79000 | 2757.79000 | 0.3470 | 956.9900 | 2757.89000 2014-05-19 12:14:00 | 2757.79000 | 2758.46000 | 2757.79000 | 2757.79000 | 0.6650 | 1834.2300 | 2758.24000 2014-05-19 12:15:00 | 2757.79000 | 2757.91000 | 2757.79000 | 2757.91000 | 0.2500 | 689.4600 | 2757.83000 2014-05-19 12:16:00 | 2757.91000 | 2757.91000 | 2757.91000 | 2757.91000 | 0.1500 | 413.6900 | 2757.91000 2014-05-19 12:17:00 | 2758.44000 | 2758.44000 | 2757.91000 | 2757.91000 | 0.3960 | 1092.1600 | 2757.97000 2014-05-19 12:18:00 | 2757.91000 | 2758.44000 | 2757.89000 | 2758.44000 | 5.0350 | 13886.5500 | 2757.99999 2014-05-19 12:19:00 | 2758.46000 | 2758.46000 | 2758.02000 | 2758.04000 | 0.4080 | 1125.2800 | 2758.05000 2014-05-19 12:20:00 | 2758.04000 | 2758.44000 | 2758.02000 | 2758.04000 | 1.5670 | 4322.2900 | 2758.32000 2014-05-19 12:21:00 | 2758.04000 | 2758.50000 | 2758.04000 | 2758.13000 | 2.9350 | 8095.5000 | 2758.25999 2014-05-19 12:22:00 | 2758.40000 | 2758.78000 | 2758.13000 | 2758.18000 | 6.1190 | 16879.1300 | 2758.48000 2014-05-19 12:23:00 | 2758.28000 | 2758.73000 | 2758.28000 | 2758.34000 | 0.7590 | 2093.7900 | 2758.62000 2014-05-19 12:24:00 | 2758.66000 | 2758.99000 | 2758.36000 | 2758.44000 | 12.6300 | 34842.3300 | 2758.70000 2014-05-19 12:25:00 | 2758.44000 | 2758.49000 | 2758.44000 | 2758.45000 | 4.2700 | 11778.6900 | 2758.48000 2014-05-19 12:26:00 | 2758.45000 | 2759.00000 | 2758.45000 | 2758.45000 | 2.8550 | 7875.4700 | 2758.47999 2014-05-19 12:27:00 | 2758.45000 | 2758.98000 | 2758.45000 | 2758.45000 | 1.8010 | 4968.5700 | 2758.79000 2014-05-19 12:28:00 | 2758.47000 | 2759.23000 | 2758.42000 | 2759.22000 | 11.2930 | 31154.9000 | 2758.78001 2014-05-19 12:29:00 | 2759.05000 | 2759.30000 | 2758.90000 | 2759.30000 | 10.6430 | 29365.7800 | 2759.16001 2014-05-19 12:30:00 | 2759.01000 | 2759.01000 | 2758.90000 | 2758.90000 | 2.4330 | 6712.6200 | 2758.99000 2014-05-19 12:31:00 | 2759.02000 | 2759.02000 | 2758.78000 | 2758.78000 | 5.9050 | 16291.7800 | 2758.97999 2014-05-19 12:32:00 | 2758.43000 | 2758.43000 | 2757.65000 | 2757.67000 | 39.9500 | 110177.8000 | 2757.89000 2014-05-19 12:33:00 | 2757.67000 | 2757.78000 | 2757.00000 | 2757.46000 | 53.3370 | 147069.8800 | 2757.36994 2014-05-19 12:34:00 | 2757.14000 | 2758.00000 | 2757.12000 | 2758.00000 | 7.0120 | 19337.7100 | 2757.80001 2014-05-19 12:35:00 | 2758.00000 | 2758.80000 | 2758.00000 | 2758.80000 | 2.5790 | 7113.0100 | 2758.05000 2014-05-19 12:36:00 | 2758.05000 | 2758.05000 | 2757.88000 | 2757.88000 | 4.7940 | 13221.5700 | 2757.94001 2014-05-19 12:37:00 | 2758.26000 | 2759.15000 | 2758.10000 | 2759.00000 | 6.1170 | 16874.3600 | 2758.59999 2014-05-19 12:38:00 | 2758.96000 | 2758.96000 | 2758.96000 | 2758.96000 | 0.4800 | 1324.3000 | 2758.96000 2014-05-19 12:39:00 | 2758.93000 | 2758.95000 | 2758.93000 | 2758.95000 | 1.9610 | 5410.3000 | 2758.95000 2014-05-19 12:40:00 | 2758.20000 | 2759.00000 | 2757.40000 | 2759.00000 | 4.1740 | 11513.6000 | 2758.41001 2014-05-19 12:41:00 | 2758.99000 | 2758.99000 | 2758.82000 | 2758.82000 | 0.3010 | 830.4200 | 2758.88000 2014-05-19 12:42:00 | 2758.92000 | 2758.92000 | 2758.92000 | 2758.92000 | 0.3860 | 1064.9400 | 2758.92000 2014-05-19 12:43:00 | 2758.98000 | 2759.58000 | 2758.98000 | 2759.27000 | 14.4580 | 39892.4300 | 2759.18999 2014-05-19 12:44:00 | 2759.32000 | 2759.99000 | 2759.32000 | 2759.39000 | 18.2640 | 50401.9800 | 2759.64003 2014-05-19 12:45:00 | 2759.80000 | 2759.99000 | 2759.42000 | 2759.42000 | 11.4280 | 31539.8400 | 2759.86999 2014-05-19 12:46:00 | 2759.97000 | 2760.00000 | 2759.25000 | 2760.00000 | 29.5810 | 81642.6000 | 2759.97001 2014-05-19 12:47:00 | 2759.98000 | 2759.98000 | 2759.25000 | 2759.38000 | 0.8530 | 2354.0000 | 2759.67000 2014-05-19 12:48:00 | 2759.85000 | 2760.00000 | 2759.85000 | 2760.00000 | 12.0930 | 33376.6200 | 2759.99001 2014-05-19 12:49:00 | 2760.00000 | 2761.00000 | 2760.00000 | 2760.76000 | 2.5200 | 6955.8100 | 2760.24000 2014-05-19 12:50:00 | 2760.99000 | 2761.01000 | 2760.20000 | 2760.98000 | 12.3550 | 34111.3000 | 2760.92998 2014-05-19 12:51:00 | 2760.96000 | 2760.96000 | 2760.55000 | 2760.55000 | 8.9400 | 24682.8300 | 2760.94000 2014-05-19 12:52:00 | 2760.50000 | 2760.91000 | 2759.92000 | 2760.02000 | 22.6280 | 62456.8300 | 2760.15998 2014-05-19 12:53:00 | 2760.55000 | 2762.80000 | 2760.14000 | 2760.55000 | 1.3510 | 3730.6900 | 2761.43000 2014-05-19 12:54:00 | 2760.14000 | 2760.14000 | 2760.00000 | 2760.00000 | 3.0240 | 8346.3700 | 2760.04000 2014-05-19 12:55:00 | 2760.15000 | 2760.15000 | 2760.15000 | 2760.15000 | 10.1000 | 27877.5200 | 2760.15000 2014-05-19 12:56:00 | 2760.20000 | 2760.20000 | 2760.00000 | 2760.00000 | 2.4890 | 6869.7600 | 2760.05000 2014-05-19 12:57:00 | 2760.62000 | 2761.47000 | 2760.56000 | 2760.93000 | 12.5260 | 34582.2500 | 2760.83998 2014-05-19 12:58:00 | 2761.76000 | 2761.76000 | 2760.93000 | 2761.67000 | 9.5830 | 26465.8000 | 2761.74001 2014-05-19 12:59:00 | 2761.00000 | 2761.00000 | 2760.55000 | 2760.55000 | 1.2050 | 3326.9100 | 2760.92000 2014-05-19 13:00:00 | 2760.41000 | 2760.83000 | 2759.93000 | 2760.66000 | 49.8871 | 137710.7800 | 2760.44995 2014-05-19 13:01:00 | 2760.44000 | 2760.45000 | 2759.85000 | 2760.00000 | 5.4860 | 15142.6100 | 2760.22999 2014-05-19 13:02:00 | 2760.33000 | 2760.53000 | 2759.82000 | 2760.53000 | 2.3570 | 6505.3400 | 2760.01000 2014-05-19 13:03:00 | 2760.52000 | 2760.52000 | 2760.00000 | 2760.00000 | 4.3610 | 12038.1500 | 2760.41000 2014-05-19 13:04:00 | 2760.36000 | 2760.55000 | 2759.98000 | 2760.55000 | 1.7250 | 4761.4700 | 2760.27000 2014-05-19 13:05:00 | 2760.00000 | 2760.00000 | 2759.15000 | 2759.15000 | 8.3470 | 23033.9900 | 2759.54999 2014-05-19 13:06:00 | 2759.12000 | 2759.25000 | 2758.00000 | 2758.39000 | 9.6440 | 26606.5600 | 2758.87001 2014-05-19 13:07:00 | 2758.76000 | 2758.76000 | 2758.41000 | 2758.65000 | 3.3880 | 9346.2800 | 2758.64000 2014-05-19 13:08:00 | 2758.65000 | 2758.65000 | 2758.65000 | 2758.65000 | 2.5000 | 6896.6300 | 2758.65000 2014-05-19 13:09:00 | 2758.64000 | 2758.64000 | 2757.42000 | 2757.55000 | 16.3710 | 45150.4100 | 2757.95001 2014-05-19 13:10:00 | 2757.53000 | 2758.41000 | 2757.53000 | 2758.41000 | 3.4600 | 9542.7800 | 2758.03000 2014-05-19 13:11:00 | 2758.41000 | 2758.82000 | 2758.41000 | 2758.51000 | 10.5300 | 29049.1700 | 2758.71000 2014-05-19 13:12:00 | 2758.41000 | 2758.41000 | 2757.81000 | 2758.02000 | 1.2110 | 3340.1000 | 2758.13000 2014-05-19 13:13:00 | 2758.43000 | 2758.46000 | 2757.20000 | 2757.20000 | 12.0410 | 33202.5100 | 2757.45000 2014-05-19 13:14:00 | 2757.22000 | 2757.54000 | 2757.22000 | 2757.54000 | 20.6060 | 56819.9800 | 2757.44997 2014-05-19 13:15:00 | 2758.10000 | 2758.10000 | 2757.40000 | 2757.81000 | 16.2660 | 44857.3900 | 2757.73998 2014-05-19 13:16:00 | . | . | . | . | . | . | . 2014-05-19 13:17:00 | 2757.84000 | 2758.78000 | 2757.84000 | 2758.78000 | 5.8830 | 16225.0900 | 2757.96001 2014-05-19 13:18:00 | 2758.77000 | 2758.92000 | 2758.02000 | 2758.30000 | 11.8950 | 32816.3800 | 2758.83998 2014-05-19 13:19:00 | 2758.88000 | 2758.90000 | 2758.88000 | 2758.90000 | 1.2000 | 3310.6700 | 2758.89000 2014-05-19 13:20:00 | 2758.40000 | 2758.40000 | 2758.40000 | 2758.40000 | 1.3460 | 3712.8100 | 2758.40000 2014-05-19 13:21:00 | 2758.89000 | 2758.90000 | 2758.89000 | 2758.90000 | 1.5560 | 4292.8300 | 2758.89000 2014-05-19 13:22:00 | . | . | . | . | . | . | . 2014-05-19 13:23:00 | . | . | . | . | . | . | . 2014-05-19 13:24:00 | 2758.46000 | 2758.90000 | 2758.46000 | 2758.90000 | 6.9630 | 19207.4900 | 2758.51001 2014-05-19 13:25:00 | 2758.50000 | 2758.50000 | 2758.50000 | 2758.50000 | 1.0460 | 2885.3900 | 2758.50000 2014-05-19 13:26:00 | 2759.09000 | 2759.13000 | 2758.99000 | 2758.99000 | 13.3650 | 36875.5700 | 2759.10998 2014-05-19 13:27:00 | . | . | . | . | . | . | . 2014-05-19 13:28:00 | 2758.97000 | 2758.97000 | 2758.97000 | 2758.97000 | 0.0390 | 107.6000 | 2758.97000 2014-05-19 13:29:00 | 2758.64000 | 2758.64000 | 2758.60000 | 2758.60000 | 5.0000 | 13793.0500 | 2758.61000 2014-05-19 13:30:00 | 2758.60000 | 2758.60000 | 2758.00000 | 2758.00000 | 10.0000 | 27580.3700 | 2758.04000 2014-05-19 13:31:00 | 2758.60000 | 2758.60000 | 2758.60000 | 2758.60000 | 0.3000 | 827.5800 | 2758.60000 2014-05-19 13:32:00 | 2758.60000 | 2759.04000 | 2758.60000 | 2759.02000 | 13.5720 | 37444.0800 | 2758.92001 2014-05-19 13:33:00 | 2759.15000 | 2759.86000 | 2759.00000 | 2759.86000 | 14.5670 | 40190.8500 | 2759.02998 2014-05-19 13:34:00 | 2759.86000 | 2759.98000 | 2759.86000 | 2759.98000 | 2.7700 | 7644.9100 | 2759.90000 2014-05-19 13:35:00 | 2759.98000 | 2761.03000 | 2759.98000 | 2761.03000 | 15.6820 | 43285.1900 | 2760.18001 2014-05-19 13:36:00 | 2761.02000 | 2762.25000 | 2761.02000 | 2761.68000 | 21.2060 | 58565.3500 | 2761.72997 2014-05-19 13:37:00 | 2761.68000 | 2761.99000 | 2761.68000 | 2761.77000 | 21.4250 | 59173.9500 | 2761.90996 2014-05-19 13:38:00 | 2761.97000 | 2761.97000 | 2761.92000 | 2761.97000 | 16.8690 | 46591.1600 | 2761.93999 2014-05-19 13:39:00 | 2761.64000 | 2761.78000 | 2761.16000 | 2761.36000 | 20.2860 | 56017.8200 | 2761.39997 2014-05-19 13:40:00 | 2760.90000 | 2761.20000 | 2760.88000 | 2761.20000 | 5.0270 | 13879.2600 | 2760.93999 2014-05-19 13:41:00 | 2761.09000 | 2763.00000 | 2761.03000 | 2761.03000 | 15.8930 | 43889.8400 | 2761.58002 2014-05-19 13:42:00 | 2760.98000 | 2761.56000 | 2760.66000 | 2761.56000 | 10.4000 | 28714.1200 | 2760.97000 2014-05-19 13:43:00 | 2761.15000 | 2762.91000 | 2760.51000 | 2761.20000 | 46.9990 | 129770.4600 | 2761.12998 2014-05-19 13:44:00 | 2761.20000 | 2761.80000 | 2761.18000 | 2761.59000 | 0.8870 | 2449.4400 | 2761.49000 2014-05-19 13:45:00 | 2761.59000 | 2761.59000 | 2760.92000 | 2760.92000 | 0.4810 | 1328.2100 | 2761.35000 2014-05-19 13:46:00 | 2760.99000 | 2761.60000 | 2760.99000 | 2761.60000 | 35.2020 | 97206.1600 | 2761.38003 2014-05-19 13:47:00 | 2761.65000 | 2761.80000 | 2760.99000 | 2760.99000 | 10.6720 | 29471.6600 | 2761.59001 2014-05-19 13:48:00 | 2761.58000 | 2761.58000 | 2760.95000 | 2760.95000 | 12.5220 | 34579.3000 | 2761.48001 2014-05-19 13:49:00 | 2760.93000 | 2761.48000 | 2760.93000 | 2761.36000 | 4.9990 | 13804.0600 | 2761.36000 2014-05-19 13:50:00 | 2760.40000 | 2760.80000 | 2760.40000 | 2760.80000 | 0.6000 | 1656.3200 | 2760.53000 2014-05-19 13:51:00 | 2760.80000 | 2760.96000 | 2760.11000 | 2760.11000 | 25.9680 | 71691.9900 | 2760.77998 2014-05-19 13:52:00 | 2760.96000 | 2760.96000 | 2760.96000 | 2760.96000 | 0.9740 | 2689.1800 | 2760.96000 2014-05-19 13:53:00 | 2760.54000 | 2760.54000 | 2760.54000 | 2760.54000 | 0.0800 | 220.8400 | 2760.54000 2014-05-19 13:54:00 | 2760.94000 | 2761.57000 | 2760.94000 | 2761.57000 | 6.1460 | 16969.0800 | 2760.99999 2014-05-19 13:55:00 | 2761.24000 | 2761.24000 | 2761.22000 | 2761.22000 | 1.1660 | 3219.6000 | 2761.24000 2014-05-19 13:56:00 | . | . | . | . | . | . | . 2014-05-19 13:57:00 | 2761.22000 | 2761.46000 | 2761.22000 | 2761.45000 | 2.2200 | 6130.4100 | 2761.45000 2014-05-19 13:58:00 | 2761.40000 | 2761.96000 | 2761.40000 | 2761.96000 | 22.9080 | 63262.3400 | 2761.57998 2014-05-19 13:59:00 | 2761.96000 | 2762.00000 | 2761.92000 | 2762.00000 | 1.8590 | 5134.4800 | 2761.96000 2014-05-19 14:00:00 | 2762.00000 | 2762.00000 | 2762.00000 | 2762.00000 | 0.0120 | 33.1400 | 2762.00000 2014-05-19 14:01:00 | 2761.90000 | 2762.00000 | 2761.74000 | 2761.98000 | 1.9800 | 5468.5400 | 2761.89000 2014-05-19 14:02:00 | 2761.97000 | 2763.30000 | 2761.96000 | 2763.30000 | 3.2550 | 8991.1400 | 2762.24999 2014-05-19 14:03:00 | 2762.50000 | 2764.40000 | 2762.00000 | 2764.27000 | 72.1650 | 199360.7600 | 2762.56987 2014-05-19 14:04:00 | 2764.27000 | 2765.99000 | 2764.07000 | 2765.95000 | 18.6340 | 51524.9400 | 2765.10003 2014-05-19 14:05:00 | 2765.80000 | 2765.99000 | 2764.80000 | 2765.98000 | 26.5310 | 73370.5200 | 2765.46001 2014-05-19 14:06:00 | 2765.62000 | 2765.62000 | 2765.02000 | 2765.26000 | 22.8140 | 63090.2700 | 2765.42003 2014-05-19 14:07:00 | 2765.48000 | 2766.20000 | 2765.48000 | 2766.20000 | 27.6780 | 76554.8900 | 2765.90998 2014-05-19 14:08:00 | 2766.00000 | 2766.00000 | 2764.40000 | 2765.70000 | 13.1960 | 36492.1900 | 2765.39998 2014-05-19 14:09:00 | 2765.66000 | 2765.98000 | 2761.60000 | 2765.18000 | 4.8580 | 13431.4600 | 2764.81000 2014-05-19 14:10:00 | 2764.88000 | 2765.00000 | 2761.00000 | 2764.00000 | 55.4189 | 153117.0000 | 2762.89998 2014-05-19 14:11:00 | 2762.57000 | 2765.00000 | 2762.04000 | 2763.17000 | 18.5240 | 51183.7700 | 2763.11003 2014-05-19 14:12:00 | 2763.15000 | 2764.50000 | 2762.14000 | 2764.00000 | 62.5881 | 172971.6300 | 2763.64996 2014-05-19 14:13:00 | 2764.04000 | 2764.94000 | 2764.02000 | 2764.08000 | 5.5200 | 15257.8600 | 2764.11000 2014-05-19 14:14:00 | 2764.04000 | 2764.63000 | 2764.00000 | 2764.29000 | 16.5500 | 45746.2200 | 2764.12000 2014-05-19 14:15:00 | 2764.90000 | 2765.60000 | 2764.80000 | 2765.07000 | 48.8451 | 135057.0500 | 2765.00991 2014-05-19 14:16:00 | 2765.60000 | 2766.53000 | 2765.20000 | 2766.00000 | 22.2700 | 61596.0700 | 2765.88000 2014-05-19 14:17:00 | 2766.00000 | 2766.55000 | 2764.97000 | 2765.85000 | 12.1290 | 33544.9700 | 2765.68000 2014-05-19 14:18:00 | 2765.94000 | 2766.59000 | 2765.12000 | 2766.00000 | 90.6860 | 250822.0000 | 2765.82987 2014-05-19 14:19:00 | 2764.82000 | 2766.00000 | 2764.82000 | 2765.82000 | 37.6870 | 104218.8500 | 2765.37996 2014-05-19 14:20:00 | 2765.17000 | 2766.02000 | 2765.17000 | 2765.97000 | 19.3460 | 53510.2200 | 2765.95997 2014-05-19 14:21:00 | 2765.94000 | 2765.94000 | 2765.20000 | 2765.90000 | 0.6130 | 1695.2900 | 2765.56000 2014-05-19 14:22:00 | 2765.86000 | 2765.86000 | 2764.40000 | 2765.84000 | 1.7460 | 4827.4600 | 2764.87000 2014-05-19 14:23:00 | 2765.00000 | 2765.00000 | 2765.00000 | 2765.00000 | 0.0540 | 149.3100 | 2765.00000 2014-05-19 14:24:00 | 2765.46000 | 2765.48000 | 2765.12000 | 2765.12000 | 1.8530 | 5123.9800 | 2765.23000 2014-05-19 14:25:00 | 2765.14000 | 2765.46000 | 2764.00000 | 2765.20000 | 51.0871 | 141236.8200 | 2764.62995 2014-05-19 14:26:00 | 2765.20000 | 2765.20000 | 2764.60000 | 2765.00000 | 11.6110 | 32103.2600 | 2764.90000 2014-05-19 14:27:00 | 2764.70000 | 2765.00000 | 2764.70000 | 2764.90000 | 1.1730 | 3243.1400 | 2764.83000 2014-05-19 14:28:00 | 2764.84000 | 2764.97000 | 2764.50000 | 2764.50000 | 1.4250 | 3939.4600 | 2764.53000 2014-05-19 14:29:00 | 2764.50000 | 2764.80000 | 2764.10000 | 2764.54000 | 6.6560 | 18399.1700 | 2764.29999 2014-05-19 14:30:00 | 2764.39000 | 2764.39000 | 2764.29000 | 2764.31000 | 4.4600 | 12328.7800 | 2764.30000 2014-05-19 14:31:00 | 2764.36000 | 2764.47000 | 2764.36000 | 2764.45000 | 6.9240 | 19140.8800 | 2764.43001 2014-05-19 14:32:00 | 2764.88000 | 2764.88000 | 2763.71000 | 2764.07000 | 2.4670 | 6819.3600 | 2764.23000 2014-05-19 14:33:00 | 2763.71000 | 2764.43000 | 2763.71000 | 2763.75000 | 18.5390 | 51247.7700 | 2764.31999 2014-05-19 14:34:00 | 2764.00000 | 2764.78000 | 2763.92000 | 2764.78000 | 22.6700 | 62665.3500 | 2764.24000 2014-05-19 14:35:00 | 2764.56000 | 2764.73000 | 2763.73000 | 2764.69000 | 26.8500 | 74219.7000 | 2764.23000 2014-05-19 14:36:00 | 2763.62000 | 2763.62000 | 2763.50000 | 2763.52000 | 28.8330 | 79680.8200 | 2763.53003 2014-05-19 14:37:00 | 2763.56000 | 2764.66000 | 2763.56000 | 2764.66000 | 13.8360 | 38243.3800 | 2764.04998 2014-05-19 14:38:00 | 2764.00000 | 2764.00000 | 2762.30000 | 2762.32000 | 18.7370 | 51777.7400 | 2763.39998 2014-05-19 14:39:00 | 2762.98000 | 2763.02000 | 2761.44000 | 2762.01000 | 21.8770 | 60423.5300 | 2761.96998 2014-05-19 14:40:00 | 2762.00000 | 2762.80000 | 2761.13000 | 2761.47000 | 49.4839 | 136670.1300 | 2761.91007 2014-05-19 14:41:00 | 2762.32000 | 2762.32000 | 2761.27000 | 2761.77000 | 16.0040 | 44195.0600 | 2761.50002 2014-05-19 14:42:00 | 2761.98000 | 2762.00000 | 2761.79000 | 2761.79000 | 9.0790 | 25075.9300 | 2761.97000 2014-05-19 14:43:00 | 2761.81000 | 2762.03000 | 2761.81000 | 2762.03000 | 11.5260 | 31834.7000 | 2761.98998 2014-05-19 14:44:00 | 2762.02000 | 2762.03000 | 2762.00000 | 2762.01000 | 10.5040 | 29012.1400 | 2762.01002 2014-05-19 14:45:00 | 2762.37000 | 2762.37000 | 2762.32000 | 2762.32000 | 2.5510 | 7046.7500 | 2762.35000 2014-05-19 14:46:00 | 2762.75000 | 2762.77000 | 2761.65000 | 2762.22000 | 55.2061 | 152490.2000 | 2762.19992 2014-05-19 14:47:00 | 2762.04000 | 2762.71000 | 2761.62000 | 2761.90000 | 41.0760 | 113448.9800 | 2761.92994 2014-05-19 14:48:00 | 2761.90000 | 2762.80000 | 2761.90000 | 2762.18000 | 0.3500 | 966.7700 | 2762.20000 2014-05-19 14:49:00 | 2762.18000 | 2762.18000 | 2762.18000 | 2762.18000 | 0.1000 | 276.2200 | 2762.18000 2014-05-19 14:50:00 | 2762.16000 | 2762.80000 | 2761.72000 | 2762.80000 | 59.5151 | 164393.6900 | 2762.21989 2014-05-19 14:51:00 | 2762.74000 | 2763.00000 | 2761.54000 | 2762.86000 | 8.9030 | 24596.0100 | 2762.67001 2014-05-19 14:52:00 | 2763.31000 | 2763.94000 | 2762.82000 | 2763.35000 | 46.6980 | 129039.1100 | 2763.26997 2014-05-19 14:53:00 | 2763.94000 | 2763.94000 | 2763.94000 | 2763.94000 | 0.2700 | 746.2600 | 2763.94000 2014-05-19 14:54:00 | 2763.65000 | 2763.65000 | 2763.65000 | 2763.65000 | 1.0220 | 2824.4500 | 2763.65000 2014-05-19 14:55:00 | 2762.68000 | 2763.24000 | 2762.68000 | 2763.24000 | 1.1330 | 3130.4900 | 2763.01000 2014-05-19 14:56:00 | 2763.24000 | 2763.81000 | 2762.80000 | 2763.26000 | 38.0051 | 105018.2400 | 2763.26993 2014-05-19 14:57:00 | 2763.82000 | 2763.96000 | 2763.74000 | 2763.96000 | 10.2450 | 28315.6700 | 2763.84998 2014-05-19 14:58:00 | 2763.97000 | 2763.97000 | 2763.97000 | 2763.97000 | 0.1000 | 276.4000 | 2763.97000 2014-05-19 14:59:00 | 2763.32000 | 2763.95000 | 2763.32000 | 2763.95000 | 17.6710 | 48841.1600 | 2763.92001 2014-05-19 15:00:00 | 2763.95000 | 2764.05000 | 2763.95000 | 2764.04000 | 36.3650 | 100512.7800 | 2763.99993 2014-05-19 15:01:00 | 2764.40000 | 2764.98000 | 2763.97000 | 2764.98000 | 67.4869 | 186564.2600 | 2764.44993 2014-05-19 15:02:00 | 2764.00000 | 2765.60000 | 2763.97000 | 2763.97000 | 22.2080 | 61402.3200 | 2764.86998 2014-05-19 15:03:00 | 2764.90000 | 2764.90000 | 2763.97000 | 2763.97000 | 0.4060 | 1122.3600 | 2764.44000 2014-05-19 15:04:00 | 2764.03000 | 2764.03000 | 2763.97000 | 2763.97000 | 4.6600 | 12880.3700 | 2764.03000 2014-05-19 15:05:00 | 2764.88000 | 2764.89000 | 2763.98000 | 2763.98000 | 7.0670 | 19538.3900 | 2764.73999 2014-05-19 15:06:00 | 2764.00000 | 2765.93000 | 2764.00000 | 2764.75000 | 4.3090 | 11911.1600 | 2764.25000 2014-05-19 15:07:00 | 2764.27000 | 2765.01000 | 2764.27000 | 2765.01000 | 8.4230 | 23287.7000 | 2764.77001 2014-05-19 15:08:00 | 2764.80000 | 2765.00000 | 2763.97000 | 2764.01000 | 21.3320 | 58976.0500 | 2764.68002 2014-05-19 15:09:00 | 2764.07000 | 2764.07000 | 2764.07000 | 2764.07000 | 1.4000 | 3869.7000 | 2764.07000 2014-05-19 15:10:00 | 2764.76000 | 2765.47000 | 2764.02000 | 2765.31000 | 24.4150 | 67511.5800 | 2765.16996 2014-05-19 15:11:00 | 2764.80000 | 2765.85000 | 2764.80000 | 2765.02000 | 20.2090 | 55885.0800 | 2765.35999 2014-05-19 15:12:00 | 2765.02000 | 2766.03000 | 2765.02000 | 2765.20000 | 31.2590 | 86458.3300 | 2765.86999 2014-05-19 15:13:00 | 2765.97000 | 2765.99000 | 2763.97000 | 2764.34000 | 34.9730 | 96702.5800 | 2765.06004 2014-05-19 15:14:00 | 2764.90000 | 2765.00000 | 2763.97000 | 2763.97000 | 11.1160 | 30728.3400 | 2764.32998 2014-05-19 15:15:00 | 2764.12000 | 2764.97000 | 2764.10000 | 2764.67000 | 2.5840 | 7142.8000 | 2764.24000 2014-05-19 15:16:00 | 2764.67000 | 2765.60000 | 2764.10000 | 2764.16000 | 14.4920 | 40059.9000 | 2764.28001 2014-05-19 15:17:00 | 2764.18000 | 2764.83000 | 2764.12000 | 2764.83000 | 8.9850 | 24837.8100 | 2764.35998 2014-05-19 15:18:00 | 2764.83000 | 2765.13000 | 2764.40000 | 2764.40000 | 3.6700 | 10147.7300 | 2765.05000 2014-05-19 15:19:00 | 2764.40000 | 2764.80000 | 2764.40000 | 2764.48000 | 14.0320 | 38791.4000 | 2764.50001 2014-05-19 15:20:00 | 2764.22000 | 2764.22000 | 2764.22000 | 2764.22000 | 1.0000 | 2764.2200 | 2764.22000 2014-05-19 15:21:00 | . | . | . | . | . | . | . 2014-05-19 15:22:00 | 2764.60000 | 2764.79000 | 2764.30000 | 2764.79000 | 23.8490 | 65927.1900 | 2764.35999 2014-05-19 15:23:00 | . | . | . | . | . | . | . 2014-05-19 15:24:00 | 2764.79000 | 2764.79000 | 2764.32000 | 2764.32000 | 9.5030 | 26273.1800 | 2764.73001 2014-05-19 15:25:00 | 2764.71000 | 2765.03000 | 2764.54000 | 2765.03000 | 7.7660 | 21472.2000 | 2764.89999 2014-05-19 15:26:00 | 2765.60000 | 2766.59000 | 2765.10000 | 2765.27000 | 3.1110 | 8604.6600 | 2765.88000 2014-05-19 15:27:00 | 2766.59000 | 2766.64000 | 2765.27000 | 2765.27000 | 13.1940 | 36491.7500 | 2765.78002 2014-05-19 15:28:00 | . | . | . | . | . | . | . 2014-05-19 15:29:00 | 2765.40000 | 2765.94000 | 2765.40000 | 2765.60000 | 19.8670 | 54943.5300 | 2765.56998 2014-05-19 15:30:00 | 2765.64000 | 2765.64000 | 2765.64000 | 2765.64000 | 0.2000 | 553.1300 | 2765.64000 2014-05-19 15:31:00 | 2766.42000 | 2766.50000 | 2765.78000 | 2765.81000 | 10.6660 | 29503.9400 | 2766.16998 2014-05-19 15:32:00 | 2765.87000 | 2765.90000 | 2764.54000 | 2765.16000 | 18.7980 | 51986.8000 | 2765.54999 2014-05-19 15:33:00 | 2765.60000 | 2765.60000 | 2764.52000 | 2764.54000 | 53.0149 | 146584.6500 | 2764.96990 2014-05-19 15:34:00 | 2765.20000 | 2765.20000 | 2764.50000 | 2764.50000 | 9.0000 | 24883.3800 | 2764.82000 2014-05-19 15:35:00 | 2765.10000 | 2765.60000 | 2764.80000 | 2764.80000 | 0.3150 | 871.1000 | 2765.40000 2014-05-19 15:36:00 | 2764.89000 | 2764.91000 | 2764.73000 | 2764.73000 | 2.9210 | 8076.1900 | 2764.87000 2014-05-19 15:37:00 | 2764.54000 | 2764.55000 | 2763.95000 | 2763.96000 | 51.9420 | 143574.9900 | 2764.14004 2014-05-19 15:38:00 | 2763.96000 | 2763.96000 | 2763.94000 | 2763.94000 | 21.4700 | 59342.0800 | 2763.95000 2014-05-19 15:39:00 | 2763.91000 | 2763.91000 | 2763.91000 | 2763.91000 | 1.0000 | 2763.9100 | 2763.91000 2014-05-19 15:40:00 | 2763.91000 | 2763.91000 | 2763.90999 | 2763.91000 | 4.4060 | 12177.7900 | 2763.90999 2014-05-19 15:41:00 | 2763.77000 | 2764.71000 | 2763.51000 | 2763.51000 | 10.1310 | 28000.3400 | 2763.83000 2014-05-19 15:42:00 | 2763.90000 | 2764.85000 | 2763.43000 | 2763.43000 | 41.8240 | 115603.9700 | 2764.06006 2014-05-19 15:43:00 | . | . | . | . | . | . | . 2014-05-19 15:44:00 | 2763.45000 | 2764.64000 | 2763.20000 | 2763.46000 | 28.6700 | 79238.3200 | 2763.81000 2014-05-19 15:45:00 | . | . | . | . | . | . | . 2014-05-19 15:46:00 | 2763.20000 | 2764.00000 | 2762.80000 | 2762.87000 | 23.8810 | 66001.9800 | 2763.79001 2014-05-19 15:47:00 | 2762.80000 | 2763.67000 | 2762.80000 | 2763.40000 | 15.9150 | 43976.0600 | 2763.17997 2014-05-19 15:48:00 | 2763.00000 | 2763.99000 | 2763.00000 | 2763.67000 | 3.0010 | 8294.4300 | 2763.89000 2014-05-19 15:49:00 | 2763.67000 | 2765.00000 | 2763.65000 | 2764.00000 | 16.5520 | 45755.7700 | 2764.37001 2014-05-19 15:50:00 | 2764.00000 | 2765.85000 | 2763.62000 | 2764.04000 | 38.2360 | 105702.7700 | 2764.47995 2014-05-19 15:51:00 | 2764.04000 | 2765.48000 | 2764.04000 | 2765.23000 | 13.2550 | 36650.5900 | 2765.03998 2014-05-19 15:52:00 | 2764.11000 | 2765.89000 | 2764.06000 | 2764.98000 | 5.9790 | 16532.3300 | 2765.07000 2014-05-19 15:53:00 | 2764.92000 | 2765.80000 | 2764.37000 | 2764.65000 | 17.2070 | 47577.3900 | 2764.99998 2014-05-19 15:54:00 | 2764.50000 | 2765.59000 | 2764.48000 | 2764.79000 | 36.2160 | 100133.2600 | 2764.88995 2014-05-19 15:55:00 | 2764.80000 | 2764.80000 | 2764.41000 | 2764.43000 | 13.6190 | 37648.9700 | 2764.44000 2014-05-19 15:56:00 | 2764.45000 | 2764.47000 | 2764.40000 | 2764.40000 | 4.9580 | 13706.0100 | 2764.42000 2014-05-19 15:57:00 | 2764.36000 | 2764.36000 | 2764.36000 | 2764.36000 | 0.3320 | 917.7700 | 2764.36000 2014-05-19 15:58:00 | 2764.36000 | 2767.02000 | 2764.36000 | 2766.79000 | 70.6540 | 195437.3900 | 2766.12010 2014-05-19 15:59:00 | 2766.72000 | 2766.99000 | 2765.26000 | 2766.16000 | 11.1400 | 30814.0500 | 2766.07000 2014-05-19 16:00:00 | 2766.80000 | 2768.80000 | 2766.80000 | 2768.78000 | 28.6340 | 79258.0800 | 2767.97004 2014-05-19 16:01:00 | 2768.52000 | 2769.00000 | 2768.50000 | 2768.54000 | 34.4420 | 95358.8000 | 2768.68002 2014-05-19 16:02:00 | 2768.54000 | 2769.03000 | 2766.52000 | 2768.37000 | 27.6901 | 76638.8600 | 2767.74000 2014-05-19 16:03:00 | 2767.98000 | 2767.98000 | 2766.84000 | 2767.02000 | 3.4440 | 9529.5000 | 2766.99000 2014-05-19 16:04:00 | 2767.02000 | 2767.80000 | 2765.52000 | 2766.81000 | 25.4980 | 70546.2200 | 2766.73998 2014-05-19 16:05:00 | 2766.00000 | 2767.25000 | 2766.00000 | 2767.24000 | 1.2940 | 3580.6300 | 2767.10000 2014-05-19 16:06:00 | 2767.01000 | 2767.75000 | 2766.00000 | 2766.52000 | 17.1310 | 47397.5100 | 2766.77001 2014-05-19 16:07:00 | 2766.52000 | 2766.56000 | 2766.52000 | 2766.56000 | 2.8770 | 7959.3300 | 2766.54000 2014-05-19 16:08:00 | 2765.66000 | 2767.20000 | 2765.66000 | 2767.00000 | 8.1220 | 22468.8000 | 2766.41001 2014-05-19 16:09:00 | 2767.06000 | 2767.08000 | 2766.14000 | 2766.40000 | 2.6330 | 7285.1600 | 2766.86000 2014-05-19 16:10:00 | 2766.98000 | 2767.97000 | 2766.92000 | 2767.02000 | 4.5350 | 12548.3700 | 2767.00999 2014-05-19 16:11:00 | 2766.96000 | 2768.00000 | 2766.50000 | 2766.50000 | 7.0940 | 19631.5300 | 2767.34001 2014-05-19 16:12:00 | 2766.78000 | 2767.98000 | 2766.78000 | 2767.98000 | 11.4610 | 31712.9700 | 2767.03000 2014-05-19 16:13:00 | 2766.86000 | 2767.98000 | 2766.86000 | 2766.86000 | 0.0950 | 262.8700 | 2767.05000 2014-05-19 16:14:00 | . | . | . | . | . | . | . 2014-05-19 16:15:00 | 2768.00000 | 2768.00000 | 2767.86999 | 2767.87000 | 19.5390 | 54081.4800 | 2767.86999 2014-05-19 16:16:00 | 2767.24000 | 2768.00000 | 2767.24000 | 2767.84000 | 3.8120 | 10550.6500 | 2767.75000 2014-05-19 16:17:00 | 2767.67000 | 2768.47000 | 2767.67000 | 2768.45000 | 8.5530 | 23676.2100 | 2768.18001 2014-05-19 16:18:00 | 2768.80000 | 2769.37000 | 2768.80000 | 2769.37000 | 5.2910 | 14651.1300 | 2769.07000 2014-05-19 16:19:00 | 2769.38000 | 2769.99000 | 2769.20000 | 2769.84000 | 51.3650 | 142263.6300 | 2769.65991 2014-05-19 16:20:00 | 2769.84000 | 2770.93000 | 2769.83000 | 2770.00000 | 105.1409 | 291264.3600 | 2770.23003 2014-05-19 16:21:00 | 2770.02000 | 2770.41000 | 2770.00000 | 2770.37000 | 36.9030 | 102225.1000 | 2770.10004 2014-05-19 16:22:00 | 2770.02000 | 2770.24000 | 2769.53000 | 2770.06000 | 20.7500 | 57478.6200 | 2770.05000 2014-05-19 16:23:00 | 2770.65000 | 2770.65000 | 2770.64000 | 2770.65000 | 1.3520 | 3745.9200 | 2770.65000 2014-05-19 16:24:00 | 2770.30000 | 2770.59000 | 2769.98000 | 2769.98000 | 0.0560 | 155.1400 | 2770.43000 2014-05-19 16:25:00 | 2769.20000 | 2769.91000 | 2768.12000 | 2768.12000 | 16.8830 | 46746.3800 | 2768.84002 2014-05-19 16:26:00 | 2768.22000 | 2769.55000 | 2768.22000 | 2768.54000 | 2.6550 | 7351.5900 | 2768.96000 2014-05-19 16:27:00 | 2768.54000 | 2769.70000 | 2767.60000 | 2769.68000 | 29.8670 | 82689.3000 | 2768.57997 2014-05-19 16:28:00 | 2769.68000 | 2769.68000 | 2769.61000 | 2769.62000 | 0.1850 | 512.3800 | 2769.63000 2014-05-19 16:29:00 | 2768.18000 | 2769.50000 | 2768.18000 | 2769.31000 | 6.5820 | 18227.3300 | 2769.27000 2014-05-19 16:30:00 | 2768.34000 | 2769.50000 | 2768.34000 | 2769.50000 | 16.1870 | 44828.4900 | 2769.40998 2014-05-19 16:31:00 | 2769.50000 | 2769.50000 | 2769.02999 | 2769.15000 | 4.6670 | 12923.0800 | 2769.02999 2014-05-19 16:32:00 | 2769.50000 | 2769.50000 | 2768.34000 | 2769.47000 | 3.5930 | 9947.0800 | 2768.46000 2014-05-19 16:33:00 | 2769.00000 | 2769.50000 | 2768.88000 | 2769.50000 | 10.0110 | 27719.6100 | 2768.92000 2014-05-19 16:34:00 | 2769.50000 | 2769.50000 | 2769.50000 | 2769.50000 | 0.0110 | 30.4600 | 2769.50000 2014-05-19 16:35:00 | 2769.40000 | 2769.50000 | 2768.37000 | 2769.11000 | 17.0800 | 47298.4300 | 2769.23000 2014-05-19 16:36:00 | 2768.37000 | 2769.50000 | 2767.01000 | 2769.44000 | 21.4760 | 59463.5100 | 2768.83997 2014-05-19 16:37:00 | 2769.44000 | 2769.44000 | 2768.44000 | 2769.33000 | 3.0400 | 8418.9500 | 2769.39000 2014-05-19 16:38:00 | 2769.33000 | 2769.35000 | 2769.30000 | 2769.35000 | 11.1290 | 30819.8700 | 2769.33000 2014-05-19 16:39:00 | 2770.21000 | 2770.90000 | 2769.48000 | 2770.77000 | 6.0500 | 16759.2700 | 2770.13000 2014-05-19 16:40:00 | 2770.67000 | 2770.67000 | 2769.27000 | 2769.27000 | 32.6650 | 90486.0900 | 2770.11994 2014-05-19 16:41:00 | 2769.27000 | 2769.27000 | 2767.01000 | 2767.92000 | 12.5830 | 34821.7300 | 2767.36001 2014-05-19 16:42:00 | 2769.09000 | 2769.12000 | 2767.17000 | 2768.43000 | 19.3950 | 53682.9400 | 2767.87996 2014-05-19 16:43:00 | 2768.34000 | 2768.92000 | 2768.19000 | 2768.74000 | 4.9870 | 13806.9200 | 2768.57999 2014-05-19 16:44:00 | 2769.98000 | 2769.99000 | 2769.05000 | 2769.99000 | 15.3010 | 42373.4200 | 2769.32001 2014-05-19 16:45:00 | 2769.28000 | 2769.76000 | 2768.97000 | 2769.76000 | 14.1790 | 39265.5700 | 2769.27999 2014-05-19 16:46:00 | 2769.99000 | 2769.99000 | 2769.00000 | 2769.00000 | 16.6620 | 46138.3000 | 2769.07001 2014-05-19 16:47:00 | 2768.08000 | 2769.69000 | 2768.02000 | 2768.16000 | 6.2140 | 17206.6600 | 2769.01001 2014-05-19 16:48:00 | 2768.88000 | 2769.42000 | 2768.88000 | 2769.42000 | 1.9950 | 5524.8200 | 2769.33000 2014-05-19 16:49:00 | 2769.25000 | 2769.52000 | 2768.33000 | 2768.88000 | 32.5679 | 90183.5700 | 2769.08998 2014-05-19 16:50:00 | 2768.47000 | 2768.88000 | 2767.01000 | 2768.77000 | 37.9520 | 105049.1300 | 2767.95003 2014-05-19 16:51:00 | 2768.53000 | 2768.88000 | 2767.01000 | 2767.55000 | 3.5300 | 9771.7200 | 2768.19000 2014-05-19 16:52:00 | . | . | . | . | . | . | . 2014-05-19 16:53:00 | 2767.72000 | 2768.81000 | 2767.41000 | 2768.06000 | 21.8760 | 60557.2300 | 2768.19997 2014-05-19 16:54:00 | 2768.82000 | 2768.82000 | 2768.58000 | 2768.58000 | 15.4810 | 42864.0000 | 2768.81001 2014-05-19 16:55:00 | . | . | . | . | . | . | . 2014-05-19 16:56:00 | 2768.40000 | 2768.49000 | 2767.46000 | 2767.68000 | 9.9200 | 27456.5500 | 2767.80000 2014-05-19 16:57:00 | 2768.82000 | 2768.82000 | 2768.00000 | 2768.00000 | 10.5590 | 29230.4600 | 2768.30000 2014-05-19 16:58:00 | 2768.00000 | 2768.00000 | 2768.00000 | 2768.00000 | 0.1000 | 276.8000 | 2768.00000 2014-05-19 16:59:00 | 2767.75000 | 2768.00000 | 2767.75000 | 2768.00000 | 0.3480 | 963.2500 | 2767.97000 2014-05-19 17:00:00 | 2768.04000 | 2768.22000 | 2768.02000 | 2768.22000 | 5.8340 | 16149.6000 | 2768.19001 2014-05-19 17:01:00 | 2768.02000 | 2768.02000 | 2767.43000 | 2767.75000 | 7.5780 | 20972.9200 | 2767.60999 2014-05-19 17:02:00 | 2767.48000 | 2767.48000 | 2767.03000 | 2767.36000 | 9.2370 | 25562.3300 | 2767.37999 2014-05-19 17:03:00 | 2767.75000 | 2768.36000 | 2767.01000 | 2767.61000 | 22.3450 | 61836.2400 | 2767.33996 2014-05-19 17:04:00 | 2767.25000 | 2768.22000 | 2766.80000 | 2767.08000 | 9.7360 | 26940.7500 | 2767.12999 2014-05-19 17:05:00 | 2767.02000 | 2767.26000 | 2767.00000 | 2767.02000 | 7.1560 | 19800.8200 | 2767.01999 2014-05-19 17:06:00 | 2767.20000 | 2767.20000 | 2766.98000 | 2767.20000 | 16.6010 | 45936.4600 | 2767.09001 2014-05-19 17:07:00 | 2767.21000 | 2767.25000 | 2766.13000 | 2766.13000 | 9.9820 | 27621.3900 | 2767.12001 2014-05-19 17:08:00 | 2766.15000 | 2767.00000 | 2765.43000 | 2766.17000 | 52.1480 | 144237.7800 | 2765.92996 2014-05-19 17:09:00 | 2766.19000 | 2766.46000 | 2765.88000 | 2766.20000 | 9.9530 | 27530.3600 | 2766.04001 2014-05-19 17:10:00 | 2765.81000 | 2765.86000 | 2765.38000 | 2765.50000 | 3.5600 | 9845.9500 | 2765.72000 2014-05-19 17:11:00 | 2765.44000 | 2766.50000 | 2765.44000 | 2765.56000 | 2.7870 | 7708.8900 | 2766.02000 2014-05-19 17:12:00 | 2765.56000 | 2765.56000 | 2765.20000 | 2765.20000 | 1.9200 | 5309.7100 | 2765.47000 2014-05-19 17:13:00 | 2764.15000 | 2765.56000 | 2764.15000 | 2765.00000 | 13.8120 | 38189.7400 | 2764.97001 2014-05-19 17:14:00 | 2765.00000 | 2766.44000 | 2765.00000 | 2766.44000 | 5.3420 | 14773.5400 | 2765.54000 2014-05-19 17:15:00 | 2765.00000 | 2766.38000 | 2765.00000 | 2765.05000 | 2.8120 | 7776.7300 | 2765.55000 2014-05-19 17:16:00 | 2765.05000 | 2767.00000 | 2765.04000 | 2765.18000 | 8.0170 | 22176.2100 | 2766.14999 2014-05-19 17:17:00 | 2765.18000 | 2765.18000 | 2765.18000 | 2765.18000 | 0.0400 | 110.6100 | 2765.18000 2014-05-19 17:18:00 | 2765.22000 | 2766.00000 | 2765.22000 | 2765.29000 | 2.2530 | 6230.2000 | 2765.29000 2014-05-19 17:19:00 | . | . | . | . | . | . | . 2014-05-19 17:20:00 | 2766.00000 | 2766.03000 | 2766.00000 | 2766.03000 | 1.4390 | 3980.3100 | 2766.03000 2014-05-19 17:21:00 | 2766.03000 | 2766.99000 | 2766.03000 | 2766.63000 | 28.4760 | 78773.8200 | 2766.31996 2014-05-19 17:22:00 | 2767.00000 | 2767.00000 | 2767.00000 | 2767.00000 | 2.0070 | 5553.3700 | 2767.00000 2014-05-19 17:23:00 | 2766.03000 | 2766.10000 | 2766.03000 | 2766.04000 | 2.5010 | 6917.8600 | 2766.04000 2014-05-19 17:24:00 | 2766.37000 | 2766.81000 | 2765.59000 | 2766.61000 | 14.2650 | 39462.9900 | 2766.41997 2014-05-19 17:25:00 | . | . | . | . | . | . | . 2014-05-19 17:26:00 | . | . | . | . | . | . | . 2014-05-19 17:27:00 | 2765.53000 | 2766.52000 | 2765.53000 | 2766.52000 | 9.0140 | 24937.2800 | 2766.51001 2014-05-19 17:28:00 | . | . | . | . | . | . | . 2014-05-19 17:29:00 | 2766.73000 | 2766.90000 | 2765.59000 | 2765.59000 | 1.7340 | 4796.9100 | 2766.38000 2014-05-19 17:30:00 | . | . | . | . | . | . | . 2014-05-19 17:31:00 | 2766.43000 | 2766.43000 | 2766.43000 | 2766.43000 | 4.8000 | 13278.8600 | 2766.43000 2014-05-19 17:32:00 | 2766.51000 | 2766.66000 | 2766.51000 | 2766.66000 | 6.8000 | 18812.3300 | 2766.52000 2014-05-19 17:33:00 | 2766.15000 | 2766.56000 | 2765.48000 | 2765.48000 | 4.2220 | 11676.5700 | 2765.65000 2014-05-19 17:34:00 | . | . | . | . | . | . | . 2014-05-19 17:35:00 | 2765.42000 | 2765.46000 | 2765.42000 | 2765.46000 | 1.9610 | 5423.0200 | 2765.44000 2014-05-19 17:36:00 | 2765.46000 | 2766.37000 | 2765.46000 | 2766.35000 | 25.4440 | 70384.3000 | 2766.24004 2014-05-19 17:37:00 | . | . | . | . | . | . | . 2014-05-19 17:38:00 | 2767.05000 | 2767.53000 | 2767.05000 | 2767.51000 | 8.5680 | 23711.2400 | 2767.41999 2014-05-19 17:39:00 | 2767.53000 | 2769.76000 | 2767.53000 | 2767.94000 | 28.0690 | 77691.8300 | 2767.88999 2014-05-19 17:40:00 | 2767.80000 | 2767.80000 | 2767.39000 | 2767.72000 | 3.1960 | 8845.6700 | 2767.73000 2014-05-19 17:41:00 | 2767.72000 | 2767.75000 | 2767.72000 | 2767.75000 | 1.0200 | 2823.0800 | 2767.73000 2014-05-19 17:42:00 | . | . | . | . | . | . | . 2014-05-19 17:43:00 | . | . | . | . | . | . | . 2014-05-19 17:44:00 | 2768.00000 | 2768.15000 | 2768.00000 | 2768.13000 | 13.0840 | 36217.3700 | 2768.07002 2014-05-19 17:45:00 | 2768.17000 | 2768.94000 | 2768.15000 | 2768.94000 | 10.3330 | 28609.6900 | 2768.77001 2014-05-19 17:46:00 | . | . | . | . | . | . | . 2014-05-19 17:47:00 | 2768.50000 | 2768.86000 | 2768.22000 | 2768.22000 | 4.6010 | 12739.1700 | 2768.78000 2014-05-19 17:48:00 | 2768.78000 | 2769.98000 | 2768.78000 | 2769.29000 | 21.3670 | 59179.3300 | 2769.65998 2014-05-19 17:49:00 | 2769.98000 | 2769.98000 | 2768.04000 | 2769.41000 | 17.6550 | 48890.5400 | 2769.21997 2014-05-19 17:50:00 | 2769.50000 | 2769.50000 | 2768.92000 | 2768.92000 | 0.4300 | 1190.6600 | 2768.97000 2014-05-19 17:51:00 | 2768.88000 | 2769.75000 | 2768.88000 | 2769.75000 | 9.6910 | 26837.4700 | 2769.32000 2014-05-19 17:52:00 | 2769.75000 | 2769.98000 | 2769.00000 | 2769.00000 | 2.8050 | 7768.5900 | 2769.54999 2014-05-19 17:53:00 | 2769.86000 | 2769.86000 | 2768.81000 | 2769.78000 | 1.1140 | 3085.5600 | 2769.81000 2014-05-19 17:54:00 | . | . | . | . | . | . | . 2014-05-19 17:55:00 | 2769.98000 | 2769.98000 | 2769.48000 | 2769.48000 | 3.5370 | 9796.5400 | 2769.73000 2014-05-19 17:56:00 | 2769.48000 | 2769.51000 | 2769.37000 | 2769.47000 | 11.7930 | 32660.1300 | 2769.45001 2014-05-19 17:57:00 | 2769.47000 | 2769.90000 | 2769.43000 | 2769.90000 | 17.4300 | 48276.2200 | 2769.72000 2014-05-19 17:58:00 | 2769.95000 | 2770.30000 | 2769.47000 | 2769.47000 | 8.2490 | 22849.8200 | 2770.01000 2014-05-19 17:59:00 | 2769.47000 | 2769.85000 | 2768.47000 | 2769.50000 | 1.1800 | 3268.0900 | 2769.57000 2014-05-19 18:00:00 | . | . | . | . | . | . | . 2014-05-19 18:01:00 | 2769.41000 | 2769.94000 | 2768.50000 | 2769.94000 | 17.4910 | 48438.7600 | 2769.35001 2014-05-19 18:02:00 | 2769.94000 | 2769.94000 | 2769.93000 | 2769.93000 | 3.0580 | 8470.4700 | 2769.94000 2014-05-19 18:03:00 | 2769.05000 | 2769.05000 | 2769.04000 | 2769.04000 | 0.5000 | 1384.5200 | 2769.05000 2014-05-19 18:04:00 | . | . | . | . | . | . | . 2014-05-19 18:05:00 | . | . | . | . | . | . | . 2014-05-19 18:06:00 | 2769.12000 | 2769.12000 | 2769.00000 | 2769.00000 | 2.4930 | 6903.3100 | 2769.08000 2014-05-19 18:07:00 | 2769.00000 | 2769.00000 | 2768.08000 | 2768.78000 | 8.1270 | 22501.5700 | 2768.73999 2014-05-19 18:08:00 | 2768.78000 | 2769.02000 | 2767.97000 | 2768.97000 | 74.1291 | 205253.0100 | 2768.85998 2014-05-19 18:09:00 | 2768.70000 | 2769.98000 | 2768.47000 | 2769.82000 | 13.7350 | 38038.7700 | 2769.47998 2014-05-19 18:10:00 | . | . | . | . | . | . | . 2014-05-19 18:11:00 | . | . | . | . | . | . | . 2014-05-19 18:12:00 | 2769.47000 | 2769.47000 | 2769.00000 | 2769.00000 | 15.9000 | 44027.1100 | 2769.00000 2014-05-19 18:13:00 | 2769.02000 | 2769.02000 | 2769.00000 | 2769.00000 | 1.5330 | 4244.8900 | 2769.01000 2014-05-19 18:14:00 | . | . | . | . | . | . | . 2014-05-19 18:15:00 | 2768.80000 | 2769.34000 | 2767.80000 | 2769.34000 | 4.1240 | 11418.6600 | 2768.83001 2014-05-19 18:16:00 | 2767.95000 | 2767.95000 | 2767.95000 | 2767.95000 | 0.0230 | 63.6600 | 2767.95000 2014-05-19 18:17:00 | 2768.60000 | 2768.60000 | 2768.60000 | 2768.60000 | 7.0000 | 19380.2000 | 2768.60000 2014-05-19 18:18:00 | 2768.62000 | 2768.75000 | 2768.49000 | 2768.63000 | 4.0580 | 11235.1100 | 2768.63000 2014-05-19 18:19:00 | 2769.15000 | 2769.15000 | 2767.98000 | 2768.49000 | 4.7180 | 13060.7800 | 2768.29000 2014-05-19 18:20:00 | 2768.81000 | 2768.83000 | 2768.80000 | 2768.80000 | 4.0600 | 11241.3700 | 2768.81000 2014-05-19 18:21:00 | . | . | . | . | . | . | . 2014-05-19 18:22:00 | . | . | . | . | . | . | . 2014-05-19 18:23:00 | 2769.77000 | 2769.80000 | 2768.90000 | 2769.80000 | 4.5480 | 12596.8500 | 2769.76000 2014-05-19 18:24:00 | . | . | . | . | . | . | . 2014-05-19 18:25:00 | 2769.37000 | 2769.77000 | 2769.37000 | 2769.63000 | 3.3580 | 9299.8400 | 2769.46000 2014-05-19 18:26:00 | 2769.63000 | 2769.66000 | 2769.61000 | 2769.64000 | 1.3700 | 3794.4000 | 2769.63000 2014-05-19 18:27:00 | 2769.62000 | 2769.62000 | 2768.31000 | 2768.31000 | 6.7770 | 18762.5500 | 2768.55999 2014-05-19 18:28:00 | 2769.23000 | 2769.23000 | 2769.11000 | 2769.11000 | 2.4490 | 6781.7100 | 2769.17000 2014-05-19 18:29:00 | 2769.40000 | 2769.63000 | 2768.34000 | 2769.59000 | 24.6200 | 68170.9400 | 2768.93000 2014-05-19 18:30:00 | 2769.09000 | 2769.09000 | 2768.35000 | 2768.88000 | 4.2180 | 11679.1300 | 2768.88000 2014-05-19 18:31:00 | 2768.76000 | 2768.76000 | 2768.76000 | 2768.76000 | 0.5150 | 1425.9100 | 2768.76000 2014-05-19 18:32:00 | 2769.00000 | 2769.00000 | 2769.00000 | 2769.00000 | 0.4000 | 1107.6000 | 2769.00000 2014-05-19 18:33:00 | 2769.50000 | 2769.50000 | 2768.32000 | 2768.32000 | 0.2420 | 670.2000 | 2769.42000 2014-05-19 18:34:00 | 2769.50000 | 2769.50000 | 2769.50000 | 2769.50000 | 0.0880 | 243.7200 | 2769.50000 2014-05-19 18:35:00 | 2768.91000 | 2768.91000 | 2768.64000 | 2768.64000 | 0.3230 | 894.3600 | 2768.90000 2014-05-19 18:36:00 | 2768.64000 | 2768.64000 | 2768.64000 | 2768.64000 | 0.3560 | 985.6400 | 2768.64000 2014-05-19 18:37:00 | . | . | . | . | . | . | . 2014-05-19 18:38:00 | 2768.39000 | 2768.40000 | 2768.38000 | 2768.40000 | 1.2500 | 3460.4800 | 2768.39000 2014-05-19 18:39:00 | 2768.10000 | 2768.40000 | 2767.98000 | 2768.25000 | 4.4280 | 12257.5500 | 2768.19000 2014-05-19 18:40:00 | 2768.32000 | 2768.32000 | 2768.03000 | 2768.16000 | 3.9450 | 10920.2200 | 2768.11999 2014-05-19 18:41:00 | 2768.04000 | 2768.31000 | 2768.00000 | 2768.01000 | 10.8450 | 30019.1200 | 2768.00998 2014-05-19 18:42:00 | . | . | . | . | . | . | . 2014-05-19 18:43:00 | 2768.19000 | 2768.60000 | 2768.19000 | 2768.60000 | 0.6880 | 1904.7400 | 2768.52000 2014-05-19 18:44:00 | 2768.53000 | 2768.53000 | 2768.53000 | 2768.53000 | 0.0100 | 27.6900 | 2768.53000 2014-05-19 18:45:00 | . | . | . | . | . | . | . 2014-05-19 18:46:00 | . | . | . | . | . | . | . 2014-05-19 18:47:00 | . | . | . | . | . | . | . 2014-05-19 18:48:00 | . | . | . | . | . | . | . 2014-05-19 18:49:00 | 2768.18000 | 2769.47000 | 2768.18000 | 2768.67000 | 4.5450 | 12583.7000 | 2768.68999 2014-05-19 18:50:00 | 2768.68000 | 2769.42000 | 2768.66000 | 2768.66000 | 3.9890 | 11045.4700 | 2768.98000 2014-05-19 18:51:00 | 2768.29000 | 2769.47000 | 2768.29000 | 2769.08000 | 12.1350 | 33599.9600 | 2768.84998 2014-05-19 18:52:00 | 2769.47000 | 2769.47000 | 2768.78000 | 2768.78000 | 0.2180 | 603.6800 | 2769.15000 2014-05-19 18:53:00 | 2768.40000 | 2769.48000 | 2768.40000 | 2769.47000 | 7.1030 | 19667.8400 | 2768.95001 2014-05-19 18:54:00 | 2769.50000 | 2769.50000 | 2768.44000 | 2768.52000 | 17.7930 | 49268.3200 | 2768.97002 2014-05-19 18:55:00 | 2768.48000 | 2769.15000 | 2768.48000 | 2768.53000 | 0.2730 | 755.8800 | 2768.80000 2014-05-19 18:56:00 | . | . | . | . | . | . | . 2014-05-19 18:57:00 | 2768.92000 | 2769.03000 | 2768.92000 | 2769.00000 | 0.2200 | 609.1800 | 2769.00000 2014-05-19 18:58:00 | 2769.30000 | 2769.30000 | 2769.30000 | 2769.30000 | 0.2000 | 553.8600 | 2769.30000 2014-05-19 18:59:00 | 2769.30000 | 2769.50000 | 2768.80000 | 2769.50000 | 1.5500 | 4292.1800 | 2769.15000 2014-05-19 19:00:00 | 2769.50000 | 2769.61000 | 2769.50000 | 2769.61000 | 0.9400 | 2603.4100 | 2769.59000 2014-05-19 19:01:00 | . | . | . | . | . | . | . 2014-05-19 19:02:00 | 2769.61000 | 2770.00000 | 2769.61000 | 2770.00000 | 7.9510 | 22023.7700 | 2769.94000 2014-05-19 19:03:00 | . | . | . | . | . | . | . 2014-05-19 19:04:00 | . | . | . | . | . | . | . 2014-05-19 19:05:00 | 2769.05000 | 2769.91000 | 2769.05000 | 2769.91000 | 15.4140 | 42682.9500 | 2769.10002 2014-05-19 19:06:00 | 2769.91000 | 2769.91000 | 2768.89000 | 2768.90000 | 7.8290 | 21678.9700 | 2769.06000 2014-05-19 19:07:00 | 2768.60000 | 2769.85000 | 2768.60000 | 2769.85000 | 0.3580 | 991.3900 | 2769.24000 2014-05-19 19:08:00 | 2769.80000 | 2769.80000 | 2768.60000 | 2769.02000 | 0.9700 | 2685.7200 | 2768.78000 2014-05-19 19:09:00 | 2769.80000 | 2769.80000 | 2769.80000 | 2769.80000 | 0.0110 | 30.4700 | 2769.80000 2014-05-19 19:10:00 | 2769.80000 | 2769.81000 | 2769.62000 | 2769.62000 | 0.5140 | 1423.6000 | 2769.65000 2014-05-19 19:11:00 | . | . | . | . | . | . | . 2014-05-19 19:12:00 | . | . | . | . | . | . | . 2014-05-19 19:13:00 | 2769.48000 | 2769.48000 | 2769.48000 | 2769.48000 | 0.0100 | 27.6900 | 2769.48000 2014-05-19 19:14:00 | 2769.02000 | 2769.02000 | 2769.02000 | 2769.02000 | 0.4290 | 1187.9100 | 2769.02000 2014-05-19 19:15:00 | 2769.46000 | 2769.50000 | 2769.46000 | 2769.50000 | 1.1370 | 3148.8900 | 2769.47000 2014-05-19 19:16:00 | . | . | . | . | . | . | . 2014-05-19 19:17:00 | . | . | . | . | . | . | . 2014-05-19 19:18:00 | . | . | . | . | . | . | . 2014-05-19 19:19:00 | . | . | . | . | . | . | . 2014-05-19 19:20:00 | 2769.98000 | 2769.98000 | 2769.98000 | 2769.98000 | 0.0320 | 88.6400 | 2769.98000 2014-05-19 19:21:00 | 2769.98000 | 2769.98000 | 2769.98000 | 2769.98000 | 0.0230 | 63.7100 | 2769.98000 2014-05-19 19:22:00 | 2769.98000 | 2769.98000 | 2769.98000 | 2769.98000 | 0.9000 | 2492.9800 | 2769.98000 2014-05-19 19:23:00 | . | . | . | . | . | . | . 2014-05-19 19:24:00 | 2769.98000 | 2769.99000 | 2769.98000 | 2769.99000 | 5.0120 | 13883.1400 | 2769.98000 2014-05-19 19:25:00 | 2769.99000 | 2769.99000 | 2769.99000 | 2769.99000 | 0.0220 | 60.9400 | 2769.99000 2014-05-19 19:26:00 | 2769.99000 | 2770.00000 | 2769.99000 | 2770.00000 | 1.1640 | 3224.2700 | 2770.00000 2014-05-19 19:27:00 | 2770.00000 | 2770.00000 | 2770.00000 | 2770.00000 | 3.5210 | 9753.1700 | 2770.00000 2014-05-19 19:28:00 | . | . | . | . | . | . | . 2014-05-19 19:29:00 | . | . | . | . | . | . | . 2014-05-19 19:30:00 | . | . | . | . | . | . | . 2014-05-19 19:31:00 | 2770.00000 | 2770.00000 | 2770.00000 | 2770.00000 | 0.5000 | 1385.0000 | 2770.00000 2014-05-19 19:32:00 | . | . | . | . | . | . | . 2014-05-19 19:33:00 | 2770.00000 | 2770.00000 | 2770.00000 | 2770.00000 | 0.0430 | 119.1100 | 2770.00000 2014-05-19 19:34:00 | 2770.00000 | 2770.00000 | 2769.12000 | 2769.99000 | 0.8810 | 2440.0400 | 2769.63000 2014-05-19 19:35:00 | 2769.99000 | 2769.99000 | 2769.99000 | 2769.99000 | 0.1010 | 279.7700 | 2769.99000 2014-05-19 19:36:00 | 2769.99000 | 2769.99000 | 2769.99000 | 2769.99000 | 0.0710 | 196.6700 | 2769.99000 2014-05-19 19:37:00 | 2769.99000 | 2769.99000 | 2769.99000 | 2769.99000 | 0.5040 | 1396.0700 | 2769.99000 2014-05-19 19:38:00 | 2769.99000 | 2769.99000 | 2769.99000 | 2769.99000 | 0.4900 | 1357.3000 | 2769.99000 2014-05-19 19:39:00 | 2769.42000 | 2769.42000 | 2769.42000 | 2769.42000 | 0.1200 | 332.3300 | 2769.42000 2014-05-19 19:40:00 | 2769.42000 | 2769.42000 | 2769.42000 | 2769.42000 | 0.0500 | 138.4700 | 2769.42000 2014-05-19 19:41:00 | 2769.98000 | 2769.98000 | 2769.98000 | 2769.98000 | 0.5320 | 1473.6300 | 2769.98000 2014-05-19 19:42:00 | . | . | . | . | . | . | . 2014-05-19 19:43:00 | . | . | . | . | . | . | . 2014-05-19 19:44:00 | . | . | . | . | . | . | . 2014-05-19 19:45:00 | . | . | . | . | . | . | . 2014-05-19 19:46:00 | . | . | . | . | . | . | . 2014-05-19 19:47:00 | . | . | . | . | . | . | . 2014-05-19 19:48:00 | 2769.98000 | 2770.00000 | 2769.98000 | 2769.98000 | 13.0900 | 36259.0800 | 2769.98000 2014-05-19 19:49:00 | 2770.00000 | 2770.00000 | 2769.94000 | 2769.94000 | 15.9310 | 44128.5600 | 2769.98001 2014-05-19 19:50:00 | 2769.90000 | 2769.92000 | 2769.90000 | 2769.92000 | 1.4630 | 4052.3700 | 2769.91000 2014-05-19 19:51:00 | 2769.60000 | 2769.97000 | 2769.60000 | 2769.97000 | 1.0260 | 2841.9600 | 2769.94000 2014-05-19 19:52:00 | 2769.97000 | 2769.97000 | 2769.97000 | 2769.97000 | 1.2400 | 3434.7600 | 2769.97000 2014-05-19 19:53:00 | 2769.97000 | 2769.97000 | 2769.04000 | 2769.04000 | 3.8760 | 10735.7300 | 2769.79999 2014-05-19 19:54:00 | . | . | . | . | . | . | . 2014-05-19 19:55:00 | 2769.04000 | 2769.04000 | 2769.04000 | 2769.04000 | 0.0270 | 74.7600 | 2769.04000 2014-05-19 19:56:00 | . | . | . | . | . | . | . 2014-05-19 19:57:00 | . | . | . | . | . | . | . 2014-05-19 19:58:00 | . | . | . | . | . | . | . 2014-05-19 19:59:00 | 2769.02000 | 2769.89000 | 2768.80000 | 2769.00000 | 6.7150 | 18597.8500 | 2769.59999 2014-05-19 20:00:00 | . | . | . | . | . | . | . 2014-05-19 20:01:00 | 2769.47000 | 2769.47000 | 2768.47000 | 2768.47000 | 5.0750 | 14054.0600 | 2769.26999 2014-05-19 20:02:00 | 2769.01000 | 2769.18000 | 2768.47000 | 2768.89000 | 5.5580 | 15389.4700 | 2768.89000 2014-05-19 20:03:00 | . | . | . | . | . | . | . 2014-05-19 20:04:00 | 2769.31000 | 2769.31000 | 2768.87000 | 2768.87000 | 8.2970 | 22976.1200 | 2769.20999 2014-05-19 20:05:00 | 2768.98000 | 2768.98000 | 2768.96000 | 2768.96000 | 0.3000 | 830.6900 | 2768.97000 2014-05-19 20:06:00 | 2768.47000 | 2768.47000 | 2768.00000 | 2768.00000 | 2.0000 | 5536.1700 | 2768.09000 2014-05-19 20:07:00 | 2768.76000 | 2768.76000 | 2768.76000 | 2768.76000 | 1.3590 | 3762.7400 | 2768.76000 2014-05-19 20:08:00 | 2768.76000 | 2768.76000 | 2768.76000 | 2768.76000 | 0.2700 | 747.5700 | 2768.76000 2014-05-19 20:09:00 | . | . | . | . | . | . | . 2014-05-19 20:10:00 | 2768.76000 | 2768.76000 | 2768.76000 | 2768.76000 | 1.1310 | 3131.4700 | 2768.76000 2014-05-19 20:11:00 | 2768.76000 | 2768.76000 | 2768.76000 | 2768.76000 | 1.9450 | 5385.2400 | 2768.76000 2014-05-19 20:12:00 | . | . | . | . | . | . | . 2014-05-19 20:13:00 | 2768.76000 | 2768.76000 | 2768.76000 | 2768.76000 | 1.0000 | 2768.7600 | 2768.76000 2014-05-19 20:14:00 | 2768.76000 | 2768.76000 | 2768.76000 | 2768.76000 | 1.0000 | 2768.7600 | 2768.76000 2014-05-19 20:15:00 | 2768.50000 | 2768.50000 | 2767.82000 | 2767.82000 | 11.2020 | 31005.4100 | 2767.85001 2014-05-19 20:16:00 | . | . | . | . | . | . | . 2014-05-19 20:17:00 | 2768.46000 | 2768.46000 | 2768.46000 | 2768.46000 | 1.5240 | 4219.1300 | 2768.46000 2014-05-19 20:18:00 | 2768.46000 | 2768.46000 | 2768.46000 | 2768.46000 | 0.4640 | 1284.5700 | 2768.46000 2014-05-19 20:19:00 | 2768.46000 | 2768.48000 | 2768.46000 | 2768.48000 | 0.2730 | 755.8000 | 2768.48000 2014-05-19 20:20:00 | 2768.48000 | 2768.48000 | 2768.48000 | 2768.48000 | 0.4050 | 1121.2300 | 2768.48000 2014-05-19 20:21:00 | 2768.12000 | 2768.12000 | 2768.12000 | 2768.12000 | 0.5110 | 1414.5100 | 2768.12000 2014-05-19 20:22:00 | 2769.36000 | 2769.36000 | 2768.38000 | 2769.03000 | 8.3460 | 23110.4800 | 2769.04999 2014-05-19 20:23:00 | 2768.98000 | 2768.98000 | 2768.98000 | 2768.98000 | 0.1560 | 431.9600 | 2768.98000 2014-05-19 20:24:00 | 2768.88000 | 2768.90000 | 2768.88000 | 2768.90000 | 0.3690 | 1021.7200 | 2768.88000 2014-05-19 20:25:00 | 2768.90000 | 2768.90000 | 2768.90000 | 2768.90000 | 2.0000 | 5537.8000 | 2768.90000 2014-05-19 20:26:00 | 2768.90000 | 2769.00000 | 2768.55000 | 2768.55000 | 1.2070 | 3342.0600 | 2768.90000 2014-05-19 20:27:00 | 2768.80000 | 2769.03000 | 2768.59000 | 2768.59000 | 1.9190 | 5313.4100 | 2768.84000 2014-05-19 20:28:00 | 2768.60000 | 2769.40000 | 2768.60000 | 2769.00000 | 12.4590 | 34497.2700 | 2768.86000 2014-05-19 20:29:00 | 2769.05000 | 2769.38000 | 2769.05000 | 2769.22000 | 5.2220 | 14460.5900 | 2769.17000 2014-05-19 20:30:00 | 2769.22000 | 2769.22000 | 2769.15000 | 2769.21000 | 2.3560 | 6524.2000 | 2769.19000 2014-05-19 20:31:00 | 2769.10000 | 2769.10000 | 2768.96000 | 2768.96000 | 0.9000 | 2492.1000 | 2769.00000 2014-05-19 20:32:00 | 2768.94000 | 2768.96000 | 2768.94000 | 2768.96000 | 2.0510 | 5679.1100 | 2768.95000 2014-05-19 20:33:00 | 2769.10000 | 2770.00000 | 2769.10000 | 2770.00000 | 19.2350 | 53279.8200 | 2769.93997 2014-05-19 20:34:00 | 2769.48000 | 2769.84000 | 2769.00000 | 2769.08000 | 4.6310 | 12824.8600 | 2769.35000 2014-05-19 20:35:00 | 2769.21000 | 2769.21000 | 2769.21000 | 2769.21000 | 0.2000 | 553.8400 | 2769.21000 2014-05-19 20:36:00 | 2769.50000 | 2769.99000 | 2769.50000 | 2769.57000 | 4.2690 | 11823.4000 | 2769.59000 2014-05-19 20:37:00 | 2769.92000 | 2769.94000 | 2769.92000 | 2769.94000 | 1.8840 | 5218.5500 | 2769.93000 2014-05-19 20:38:00 | 2770.00000 | 2770.00000 | 2769.96000 | 2769.96000 | 4.1970 | 11625.6800 | 2770.00000 2014-05-19 20:39:00 | 2769.45000 | 2769.65000 | 2769.45000 | 2769.65000 | 1.9360 | 5361.7400 | 2769.49000 2014-05-19 20:40:00 | 2770.25000 | 2770.25000 | 2770.25000 | 2770.25000 | 0.2000 | 554.0500 | 2770.25000 2014-05-19 20:41:00 | 2770.91000 | 2770.91000 | 2769.81000 | 2770.01000 | 14.1070 | 39074.7500 | 2769.87998 2014-05-19 20:42:00 | . | . | . | . | . | . | . 2014-05-19 20:43:00 | . | . | . | . | . | . | . 2014-05-19 20:44:00 | . | . | . | . | . | . | . 2014-05-19 20:45:00 | . | . | . | . | . | . | . 2014-05-19 20:46:00 | . | . | . | . | . | . | . 2014-05-19 20:47:00 | 2770.91000 | 2771.87000 | 2770.91000 | 2771.87000 | 1.0510 | 2913.2300 | 2771.87000 2014-05-19 20:48:00 | . | . | . | . | . | . | . 2014-05-19 20:49:00 | . | . | . | . | . | . | . 2014-05-19 20:50:00 | 2770.95000 | 2771.49000 | 2770.95000 | 2771.31000 | 39.7920 | 110278.3200 | 2771.37003 2014-05-19 20:51:00 | 2772.00000 | 2772.42000 | 2771.40000 | 2771.40000 | 3.9410 | 10924.2700 | 2771.95000 2014-05-19 20:52:00 | 2771.42000 | 2771.42000 | 2771.40000 | 2771.40000 | 0.4560 | 1263.7600 | 2771.41000 2014-05-19 20:53:00 | . | . | . | . | . | . | . 2014-05-19 20:54:00 | 2772.20000 | 2772.20000 | 2772.18000 | 2772.18000 | 0.7650 | 2120.7300 | 2772.20000 2014-05-19 20:55:00 | . | . | . | . | . | . | . 2014-05-19 20:56:00 | . | . | . | . | . | . | . 2014-05-19 20:57:00 | 2772.00000 | 2772.16000 | 2772.00000 | 2772.14000 | 2.2200 | 6154.1500 | 2772.14000 2014-05-19 20:58:00 | 2771.57000 | 2771.57000 | 2771.57000 | 2771.57000 | 5.9000 | 16352.2600 | 2771.57000 2014-05-19 20:59:00 | 2772.10000 | 2772.10000 | 2772.10000 | 2772.10000 | 9.1200 | 25281.5500 | 2772.10000 2014-05-19 21:00:00 | 2771.44000 | 2772.48000 | 2771.44000 | 2771.98000 | 7.4730 | 20715.4000 | 2772.03001 2014-05-19 21:01:00 | 2771.98000 | 2772.00000 | 2771.96000 | 2771.96000 | 5.2430 | 14533.4900 | 2771.98001 2014-05-19 21:02:00 | 2772.10000 | 2772.39001 | 2772.10000 | 2772.39000 | 7.2720 | 20160.8000 | 2772.39001 2014-05-19 21:03:00 | 2772.00000 | 2772.00000 | 2771.96000 | 2771.98000 | 1.7450 | 4837.1100 | 2771.99000 2014-05-19 21:04:00 | 2771.98000 | 2772.00000 | 2771.98000 | 2772.00000 | 2.8110 | 7792.0700 | 2771.99000 2014-05-19 21:05:00 | 2772.00000 | 2772.00000 | 2772.00000 | 2772.00000 | 0.5000 | 1386.0000 | 2772.00000 2014-05-19 21:06:00 | 2772.00000 | 2772.00000 | 2771.38000 | 2771.99000 | 5.4690 | 15159.4200 | 2771.88000 2014-05-19 21:07:00 | 2772.42000 | 2772.48000 | 2771.58000 | 2772.38000 | 14.9390 | 41409.4700 | 2771.89999 2014-05-19 21:08:00 | 2771.53000 | 2772.18000 | 2771.53000 | 2772.02000 | 0.0340 | 94.2400 | 2771.87000 2014-05-19 21:09:00 | 2772.09000 | 2772.09000 | 2771.46000 | 2771.51000 | 7.0870 | 19643.5100 | 2771.76999 2014-05-19 21:10:00 | 2771.55000 | 2771.55000 | 2771.55000 | 2771.55000 | 7.0000 | 19400.8500 | 2771.55000 2014-05-19 21:11:00 | 2772.49000 | 2772.50000 | 2771.42000 | 2772.48000 | 1.9270 | 5341.9200 | 2772.14000 2014-05-19 21:12:00 | 2772.48000 | 2772.48000 | 2772.48000 | 2772.48000 | 0.2610 | 723.6200 | 2772.48000 2014-05-19 21:13:00 | . | . | . | . | . | . | . 2014-05-19 21:14:00 | 2772.00000 | 2772.49000 | 2771.80000 | 2772.49000 | 2.7450 | 7609.1600 | 2772.01000 2014-05-19 21:15:00 | 2772.43000 | 2772.45000 | 2772.43000 | 2772.45000 | 1.4210 | 3939.6400 | 2772.44000 2014-05-19 21:16:00 | 2772.50000 | 2772.50000 | 2772.50000 | 2772.50000 | 0.0700 | 194.0800 | 2772.50000 2014-05-19 21:17:00 | . | . | . | . | . | . | . 2014-05-19 21:18:00 | 2772.49000 | 2772.49000 | 2772.49000 | 2772.49000 | 0.1040 | 288.3400 | 2772.49000 2014-05-19 21:19:00 | 2772.49000 | 2773.00000 | 2772.49000 | 2772.96000 | 2.3090 | 6402.4200 | 2772.81000 2014-05-19 21:20:00 | 2772.17000 | 2773.00000 | 2771.47000 | 2772.40000 | 3.1060 | 8611.0900 | 2772.41000 2014-05-19 21:21:00 | 2771.77000 | 2774.00000 | 2771.77000 | 2772.17000 | 5.6330 | 15617.9200 | 2772.58001 2014-05-19 21:22:00 | 2772.17000 | 2772.20000 | 2772.12000 | 2772.14000 | 1.4400 | 3991.9000 | 2772.15000 2014-05-19 21:23:00 | . | . | . | . | . | . | . 2014-05-19 21:24:00 | . | . | . | . | . | . | . 2014-05-19 21:25:00 | 2772.14000 | 2772.14000 | 2771.80000 | 2772.03000 | 7.8140 | 21661.2300 | 2772.11001 2014-05-19 21:26:00 | 2772.03000 | 2772.03000 | 2772.03000 | 2772.03000 | 0.0220 | 60.9800 | 2772.03000 2014-05-19 21:27:00 | . | . | . | . | . | . | . 2014-05-19 21:28:00 | 2772.03000 | 2772.14000 | 2772.03000 | 2772.14000 | 5.5920 | 15501.3600 | 2772.06000 2014-05-19 21:29:00 | 2772.14000 | 2773.49000 | 2772.02000 | 2772.02000 | 5.2110 | 14447.7200 | 2772.54000 2014-05-19 21:30:00 | 2772.02000 | 2772.24000 | 2772.00000 | 2772.24000 | 4.0830 | 11318.4200 | 2772.08000 2014-05-19 21:31:00 | 2772.00000 | 2772.00000 | 2772.00000 | 2772.00000 | 0.0280 | 77.6200 | 2772.00000 2014-05-19 21:32:00 | 2772.00000 | 2772.02000 | 2772.00000 | 2772.00000 | 0.5960 | 1652.1200 | 2772.02000 2014-05-19 21:33:00 | 2772.03000 | 2772.77000 | 2772.00000 | 2772.77000 | 5.4870 | 15210.1000 | 2772.02999 2014-05-19 21:34:00 | 2772.74000 | 2772.74000 | 2772.74000 | 2772.74000 | 0.0110 | 30.5000 | 2772.74000 2014-05-19 21:35:00 | 2771.81000 | 2772.00000 | 2771.07000 | 2771.07000 | 3.6360 | 10077.2100 | 2771.50999 2014-05-19 21:36:00 | 2771.07000 | 2771.07000 | 2770.96000 | 2770.96000 | 1.0680 | 2959.4800 | 2771.05000 2014-05-19 21:37:00 | 2770.00000 | 2770.48000 | 2770.00000 | 2770.48000 | 0.1710 | 473.7200 | 2770.28000 2014-05-19 21:38:00 | 2770.00000 | 2770.00000 | 2768.95000 | 2768.95000 | 7.3710 | 20411.4100 | 2769.15000 2014-05-19 21:39:00 | 2768.88000 | 2768.88000 | 2767.29000 | 2767.29000 | 8.5320 | 23614.6000 | 2767.77001 2014-05-19 21:40:00 | 2767.29000 | 2767.29000 | 2765.82000 | 2765.82000 | 15.9020 | 43990.3700 | 2766.34001 2014-05-19 21:41:00 | 2766.47000 | 2766.47000 | 2765.84000 | 2765.84000 | 10.9970 | 30419.3900 | 2766.14999 2014-05-19 21:42:00 | . | . | . | . | . | . | . 2014-05-19 21:43:00 | 2766.16000 | 2766.17000 | 2766.16000 | 2766.17000 | 1.2210 | 3377.4800 | 2766.16000 2014-05-19 21:44:00 | 2765.84000 | 2765.84000 | 2765.80000 | 2765.81000 | 7.6980 | 21291.2500 | 2765.81999 2014-05-19 21:45:00 | 2765.81000 | 2765.81000 | 2765.76000 | 2765.76000 | 1.3180 | 3645.2900 | 2765.78000 2014-05-19 21:46:00 | 2765.76000 | 2766.20000 | 2765.76000 | 2765.99000 | 18.6500 | 51582.5800 | 2765.82000 2014-05-19 21:47:00 | 2765.99000 | 2766.59000 | 2765.83000 | 2766.59000 | 2.7390 | 7576.4600 | 2766.14000 2014-05-19 21:48:00 | 2766.49000 | 2766.49000 | 2766.00000 | 2766.00000 | 0.1830 | 506.2200 | 2766.22000 2014-05-19 21:49:00 | 2765.54000 | 2765.99000 | 2765.54000 | 2765.99000 | 0.6290 | 1739.6100 | 2765.68000 2014-05-19 21:50:00 | 2765.99000 | 2765.99000 | 2765.54000 | 2765.54000 | 0.4740 | 1311.0700 | 2765.96000 2014-05-19 21:51:00 | 2765.99000 | 2765.99000 | 2765.79000 | 2765.79000 | 0.7710 | 2132.5300 | 2765.93000 2014-05-19 21:52:00 | 2765.79000 | 2765.79000 | 2765.79000 | 2765.79000 | 0.9000 | 2489.2100 | 2765.79000 2014-05-19 21:53:00 | 2765.79000 | 2765.79000 | 2765.79000 | 2765.79000 | 0.6360 | 1759.0400 | 2765.79000 2014-05-19 21:54:00 | 2765.79000 | 2766.47000 | 2765.79000 | 2766.47000 | 0.4380 | 1211.5300 | 2766.05000 2014-05-19 21:55:00 | . | . | . | . | . | . | . 2014-05-19 21:56:00 | 2766.47000 | 2766.50000 | 2766.47000 | 2766.50000 | 3.0250 | 8368.6000 | 2766.47999 2014-05-19 21:57:00 | 2766.50000 | 2766.50000 | 2765.60000 | 2765.60000 | 9.9890 | 27626.4800 | 2765.69000 2014-05-19 21:58:00 | 2766.56000 | 2766.56000 | 2766.22000 | 2766.33000 | 4.9300 | 13638.5000 | 2766.43000 2014-05-19 21:59:00 | 2766.39000 | 2766.39000 | 2766.14000 | 2766.14000 | 0.2720 | 752.4100 | 2766.20000 2014-05-19 22:00:00 | . | . | . | . | . | . | . 2014-05-19 22:01:00 | 2766.60000 | 2766.80000 | 2766.60000 | 2766.80000 | 0.0410 | 113.4400 | 2766.75000 2014-05-19 22:02:00 | . | . | . | . | . | . | . 2014-05-19 22:03:00 | 2766.80000 | 2766.80000 | 2766.80000 | 2766.80000 | 0.0400 | 110.6700 | 2766.80000 2014-05-19 22:04:00 | . | . | . | . | . | . | . 2014-05-19 22:05:00 | 2766.79000 | 2766.79000 | 2766.19000 | 2766.79000 | 0.4250 | 1175.7600 | 2766.49000 2014-05-19 22:06:00 | . | . | . | . | . | . | . 2014-05-19 22:07:00 | . | . | . | . | . | . | . 2014-05-19 22:08:00 | . | . | . | . | . | . | . 2014-05-19 22:09:00 | 2766.79000 | 2766.79000 | 2766.79000 | 2766.79000 | 8.7300 | 24154.0800 | 2766.79000 2014-05-19 22:10:00 | 2766.80000 | 2767.00000 | 2766.80000 | 2766.99000 | 1.0770 | 2980.0300 | 2766.97000 2014-05-19 22:11:00 | 2765.87000 | 2766.82001 | 2765.87000 | 2766.82000 | 15.0210 | 41560.3800 | 2766.82001 2014-05-19 22:12:00 | 2766.96000 | 2766.96000 | 2766.96000 | 2766.96000 | 0.5130 | 1419.4500 | 2766.96000 2014-05-19 22:13:00 | . | . | . | . | . | . | . 2014-05-19 22:14:00 | 2766.85000 | 2766.85000 | 2766.21000 | 2766.21000 | 0.2950 | 816.0900 | 2766.42000 2014-05-19 22:15:00 | 2766.82000 | 2766.82000 | 2766.82000 | 2766.82000 | 0.0200 | 55.3400 | 2766.82000 2014-05-19 22:16:00 | 2766.76000 | 2766.76000 | 2766.75000 | 2766.75000 | 0.5450 | 1507.8800 | 2766.76000 2014-05-19 22:17:00 | . | . | . | . | . | . | . 2014-05-19 22:18:00 | . | . | . | . | . | . | . 2014-05-19 22:19:00 | . | . | . | . | . | . | . 2014-05-19 22:20:00 | . | . | . | . | . | . | . 2014-05-19 22:21:00 | 2766.75000 | 2766.75000 | 2766.75000 | 2766.75000 | 0.0170 | 47.0300 | 2766.75000 2014-05-19 22:22:00 | . | . | . | . | . | . | . 2014-05-19 22:23:00 | . | . | . | . | . | . | . 2014-05-19 22:24:00 | . | . | . | . | . | . | . 2014-05-19 22:25:00 | . | . | . | . | . | . | . 2014-05-19 22:26:00 | 2766.75000 | 2766.75000 | 2766.75000 | 2766.75000 | 2.0000 | 5533.5000 | 2766.75000 2014-05-19 22:27:00 | 2766.75000 | 2766.75000 | 2766.75000 | 2766.75000 | 4.0000 | 11067.0000 | 2766.75000 2014-05-19 22:28:00 | 2766.36000 | 2766.36000 | 2766.04000 | 2766.28000 | 5.3860 | 14898.7600 | 2766.19999 2014-05-19 22:29:00 | 2766.32000 | 2766.34000 | 2766.32000 | 2766.34000 | 2.9100 | 8050.0300 | 2766.33000 2014-05-19 22:30:00 | 2766.34000 | 2766.45000 | 2766.34000 | 2766.43000 | 4.0890 | 11311.6000 | 2766.35000 2014-05-19 22:31:00 | 2766.42000 | 2766.59000 | 2766.42000 | 2766.59000 | 2.9100 | 8050.7100 | 2766.57000 2014-05-19 22:32:00 | 2766.59000 | 2766.59000 | 2766.59000 | 2766.59000 | 3.0000 | 8299.7700 | 2766.59000 2014-05-19 22:33:00 | 2766.59000 | 2766.59000 | 2766.59000 | 2766.59000 | 3.0000 | 8299.7700 | 2766.59000 2014-05-19 22:34:00 | 2766.59000 | 2766.60000 | 2766.59000 | 2766.60000 | 1.7000 | 4703.2100 | 2766.59000 2014-05-19 22:35:00 | . | . | . | . | . | . | . 2014-05-19 22:36:00 | . | . | . | . | . | . | . 2014-05-19 22:37:00 | 2766.18000 | 2766.91000 | 2765.40000 | 2766.87000 | 7.9470 | 21980.7400 | 2765.91999 2014-05-19 22:38:00 | 2766.22000 | 2766.85000 | 2765.85000 | 2766.06000 | 4.0480 | 11199.0700 | 2766.57000 2014-05-19 22:39:00 | 2766.85000 | 2766.85000 | 2765.89000 | 2766.73000 | 13.0490 | 36103.4900 | 2766.76000 2014-05-19 22:40:00 | 2766.85000 | 2766.85000 | 2766.04000 | 2766.50000 | 6.1920 | 17131.4300 | 2766.70000 2014-05-19 22:41:00 | 2766.47000 | 2766.47000 | 2766.44000 | 2766.45000 | 14.3550 | 39712.4000 | 2766.44997 2014-05-19 22:42:00 | 2766.45000 | 2766.50000 | 2766.45000 | 2766.49000 | 10.0280 | 27742.3600 | 2766.48999 2014-05-19 22:43:00 | 2766.50000 | 2767.56000 | 2766.50000 | 2767.56000 | 1.4500 | 4012.1400 | 2766.99000 2014-05-19 22:44:00 | 2768.16000 | 2768.16000 | 2767.59000 | 2767.65000 | 0.6290 | 1740.8500 | 2767.64000 2014-05-19 22:45:00 | 2768.48000 | 2768.50000 | 2768.48000 | 2768.50000 | 0.9800 | 2713.1300 | 2768.50000 2014-05-19 22:46:00 | 2768.50000 | 2768.50000 | 2768.50000 | 2768.50000 | 0.5000 | 1384.2500 | 2768.50000 2014-05-19 22:47:00 | . | . | . | . | . | . | . 2014-05-19 22:48:00 | . | . | . | . | . | . | . 2014-05-19 22:49:00 | 2768.50000 | 2769.03000 | 2768.50000 | 2768.98000 | 5.9530 | 16482.9600 | 2768.85001 2014-05-19 22:50:00 | . | . | . | . | . | . | . 2014-05-19 22:51:00 | 2768.91000 | 2769.26000 | 2768.89000 | 2769.07000 | 31.5900 | 87476.7500 | 2769.13000 2014-05-19 22:52:00 | 2768.99000 | 2768.99000 | 2768.93000 | 2768.93000 | 4.5140 | 12498.9500 | 2768.93001 2014-05-19 22:53:00 | 2768.64000 | 2768.89000 | 2768.12000 | 2768.19000 | 14.5870 | 40381.5600 | 2768.32998 2014-05-19 22:54:00 | 2767.93000 | 2767.93002 | 2767.72000 | 2767.72000 | 14.0630 | 38925.3800 | 2767.93002 2014-05-19 22:55:00 | . | . | . | . | . | . | . 2014-05-19 22:56:00 | 2768.11000 | 2768.11000 | 2768.10999 | 2768.11000 | 6.9260 | 19171.9300 | 2768.10999 2014-05-19 22:57:00 | . | . | . | . | . | . | . 2014-05-19 22:58:00 | 2767.74000 | 2769.06000 | 2767.73000 | 2768.41000 | 7.7130 | 21353.0200 | 2768.45001 2014-05-19 22:59:00 | 2767.83000 | 2768.92000 | 2767.83000 | 2768.92000 | 7.5870 | 21003.3400 | 2768.32999 2014-05-19 23:00:00 | 2768.72000 | 2769.19000 | 2767.77000 | 2768.00000 | 2.7350 | 7572.8400 | 2768.86000 2014-05-19 23:01:00 | 2768.03000 | 2768.03000 | 2768.03000 | 2768.03000 | 0.2000 | 553.6100 | 2768.03000 2014-05-19 23:02:00 | . | . | . | . | . | . | . 2014-05-19 23:03:00 | . | . | . | . | . | . | . 2014-05-19 23:04:00 | . | . | . | . | . | . | . 2014-05-19 23:05:00 | 2769.00000 | 2769.90000 | 2769.00000 | 2769.90000 | 18.2110 | 50437.8000 | 2769.63001 2014-05-19 23:06:00 | 2769.90000 | 2769.90000 | 2768.31000 | 2768.63000 | 10.4590 | 28959.9900 | 2768.91000 2014-05-19 23:07:00 | 2768.75000 | 2769.12000 | 2768.75000 | 2769.12000 | 22.1000 | 61193.8900 | 2768.95000 2014-05-19 23:08:00 | 2769.60000 | 2769.60000 | 2769.20000 | 2769.20000 | 11.3410 | 31409.7900 | 2769.58000 2014-05-19 23:09:00 | . | . | . | . | . | . | . 2014-05-19 23:10:00 | . | . | . | . | . | . | . 2014-05-19 23:11:00 | 2768.70000 | 2769.28000 | 2768.70000 | 2769.28000 | 1.1190 | 3098.4000 | 2768.90000 2014-05-19 23:12:00 | . | . | . | . | . | . | . 2014-05-19 23:13:00 | 2769.45000 | 2771.00000 | 2768.11000 | 2771.00000 | 20.5250 | 56853.2700 | 2769.94996 2014-05-19 23:14:00 | 2768.73000 | 2770.81000 | 2768.73000 | 2769.02000 | 31.9541 | 88504.4200 | 2769.74005 2014-05-19 23:15:00 | 2769.06000 | 2769.59000 | 2768.80000 | 2769.59000 | 1.8490 | 5120.0300 | 2769.08000 2014-05-19 23:16:00 | 2769.56000 | 2769.56000 | 2769.46000 | 2769.46000 | 0.4520 | 1251.8300 | 2769.53000 2014-05-19 23:17:00 | 2769.44000 | 2770.99000 | 2769.44000 | 2769.54000 | 29.8970 | 82815.6500 | 2770.02997 2014-05-19 23:18:00 | 2769.63000 | 2770.33000 | 2769.42000 | 2769.54000 | 10.3820 | 28754.5900 | 2769.66001 2014-05-19 23:19:00 | . | . | . | . | . | . | . 2014-05-19 23:20:00 | 2769.54000 | 2769.54000 | 2769.49000 | 2769.49000 | 0.6010 | 1664.4800 | 2769.52000 2014-05-19 23:21:00 | . | . | . | . | . | . | . 2014-05-19 23:22:00 | . | . | . | . | . | . | . 2014-05-19 23:23:00 | 2769.49000 | 2769.50000 | 2769.49000 | 2769.50000 | 1.1400 | 3157.2200 | 2769.49000 2014-05-19 23:24:00 | 2770.00000 | 2770.02000 | 2770.00000 | 2770.00000 | 2.2200 | 6149.4000 | 2770.00000 2014-05-19 23:25:00 | 2769.55000 | 2769.98000 | 2769.55000 | 2769.61000 | 2.2620 | 6264.8300 | 2769.60000 2014-05-19 23:26:00 | 2769.63000 | 2769.63000 | 2769.63000 | 2769.63000 | 0.7310 | 2024.6000 | 2769.63000 2014-05-19 23:27:00 | . | . | . | . | . | . | . 2014-05-19 23:28:00 | . | . | . | . | . | . | . 2014-05-19 23:29:00 | . | . | . | . | . | . | . 2014-05-19 23:30:00 | . | . | . | . | . | . | . 2014-05-19 23:31:00 | . | . | . | . | . | . | . 2014-05-19 23:32:00 | 2769.66000 | 2769.66000 | 2769.66000 | 2769.66000 | 1.6300 | 4514.5500 | 2769.66000 2014-05-19 23:33:00 | 2770.02000 | 2770.40000 | 2770.02000 | 2770.04000 | 0.7550 | 2091.5300 | 2770.24000 2014-05-19 23:34:00 | . | . | . | . | . | . | . 2014-05-19 23:35:00 | 2770.56000 | 2770.56000 | 2770.04000 | 2770.04000 | 0.9540 | 2642.6500 | 2770.08000 2014-05-19 23:36:00 | 2770.06000 | 2770.06000 | 2769.60000 | 2770.00000 | 2.5840 | 7157.5000 | 2769.93000 2014-05-19 23:37:00 | 2770.00000 | 2770.00000 | 2769.20000 | 2769.33000 | 13.5230 | 37450.1600 | 2769.37001 2014-05-19 23:38:00 | 2768.60000 | 2769.17000 | 2765.40000 | 2766.89000 | 31.0230 | 85864.2400 | 2767.76003 2014-05-19 23:39:00 | 2769.18000 | 2769.18000 | 2767.20000 | 2767.52000 | 10.1700 | 28153.0100 | 2768.24000 2014-05-19 23:40:00 | 2767.85000 | 2767.85000 | 2765.68000 | 2766.98000 | 16.7750 | 46412.7900 | 2766.78003 2014-05-19 23:41:00 | 2765.77000 | 2766.36000 | 2765.50000 | 2765.50000 | 16.9480 | 46875.5700 | 2765.84999 2014-05-19 23:42:00 | 2765.52000 | 2766.20000 | 2765.44000 | 2766.20000 | 3.5790 | 9898.6100 | 2765.75000 2014-05-19 23:43:00 | 2765.85000 | 2765.92000 | 2765.85000 | 2765.92000 | 0.1590 | 439.7800 | 2765.90000 2014-05-19 23:44:00 | 2767.20000 | 2767.20000 | 2765.92000 | 2765.92000 | 0.1660 | 459.1900 | 2766.20000 2014-05-19 23:45:00 | 2767.03000 | 2767.03000 | 2765.92000 | 2767.03000 | 26.4110 | 73065.1700 | 2766.47001 2014-05-19 23:46:00 | 2766.52000 | 2766.96000 | 2766.17000 | 2766.96000 | 10.4520 | 28918.7100 | 2766.81001 2014-05-19 23:47:00 | 2767.03000 | 2767.03000 | 2766.84000 | 2767.00000 | 15.0600 | 41668.7800 | 2766.85000 2014-05-19 23:48:00 | 2766.00000 | 2767.50000 | 2766.00000 | 2767.41000 | 2.1090 | 5834.9100 | 2766.67000 2014-05-19 23:49:00 | 2767.04000 | 2767.41000 | 2766.60000 | 2767.41000 | 0.7680 | 2125.1700 | 2767.15000 2014-05-19 23:50:00 | 2767.41000 | 2767.60000 | 2766.20000 | 2767.48000 | 0.8810 | 2438.0900 | 2767.41000 2014-05-19 23:51:00 | 2767.48000 | 2767.50000 | 2766.30000 | 2767.26000 | 8.6760 | 24001.6900 | 2766.44999 2014-05-19 23:52:00 | 2767.80000 | 2767.80000 | 2767.02000 | 2767.13000 | 10.2330 | 28318.6400 | 2767.38001 2014-05-19 23:53:00 | 2767.13000 | 2767.80000 | 2766.56000 | 2767.12000 | 6.6850 | 18498.2500 | 2767.12999 2014-05-19 23:54:00 | 2767.14000 | 2767.66000 | 2767.14000 | 2767.66000 | 0.4800 | 1328.3500 | 2767.40000 2014-05-19 23:55:00 | 2767.66000 | 2768.78000 | 2767.14000 | 2767.65000 | 1.6680 | 4616.7100 | 2767.81000 2014-05-19 23:56:00 | 2768.47000 | 2768.50000 | 2767.20000 | 2768.06000 | 2.0020 | 5541.4700 | 2767.97000 2014-05-19 23:57:00 | 2767.74000 | 2768.25000 | 2767.20000 | 2767.20000 | 10.2770 | 28444.0800 | 2767.73999 2014-05-19 23:58:00 | 2767.00000 | 2767.95000 | 2765.50000 | 2767.51000 | 7.2640 | 20092.9400 | 2766.10001 2014-05-19 23:59:00 | 2767.51000 | 2768.73000 | 2766.75000 | 2768.54000 | 1.7760 | 4915.0400 | 2767.48000 2014-05-20 00:00:00 | 2767.45000 | 2768.44000 | 2767.20000 | 2767.78000 | 1.9850 | 5494.0600 | 2767.79000 2014-05-20 00:01:00 | 2767.78000 | 2768.79000 | 2766.81000 | 2768.79000 | 3.1000 | 8580.9800 | 2768.06000 2014-05-20 00:02:00 | 2767.94000 | 2767.94000 | 2767.94000 | 2767.94000 | 6.6000 | 18268.4000 | 2767.94000 2014-05-20 00:03:00 | 2768.03000 | 2768.82000 | 2768.03000 | 2768.82000 | 0.9780 | 2707.7200 | 2768.63000 2014-05-20 00:04:00 | 2768.80000 | 2768.82000 | 2768.04000 | 2768.82000 | 2.6910 | 7450.5300 | 2768.69000 2014-05-20 00:05:00 | 2768.82000 | 2769.20000 | 2768.14000 | 2769.20000 | 4.4560 | 12337.7400 | 2768.78999 2014-05-20 00:06:00 | 2769.19000 | 2769.19000 | 2768.24000 | 2769.10000 | 1.4080 | 3898.6000 | 2768.89000 2014-05-20 00:07:00 | 2769.20000 | 2769.31000 | 2768.22000 | 2768.22000 | 0.5200 | 1439.8500 | 2768.94000 2014-05-20 00:08:00 | 2769.30000 | 2769.30000 | 2768.22000 | 2768.30000 | 11.8410 | 32786.6800 | 2768.91000 2014-05-20 00:09:00 | 2769.22000 | 2769.40000 | 2768.30000 | 2768.74000 | 2.1290 | 5894.7900 | 2768.81000 2014-05-20 00:10:00 | 2768.74000 | 2770.00000 | 2768.74000 | 2769.60000 | 4.9700 | 13762.9800 | 2769.21000 2014-05-20 00:11:00 | 2769.60000 | 2770.20000 | 2769.60000 | 2770.20000 | 14.7260 | 40790.5900 | 2769.96998 2014-05-20 00:12:00 | 2770.54000 | 2770.54000 | 2770.17000 | 2770.17000 | 12.3080 | 34097.5400 | 2770.35999 2014-05-20 00:13:00 | 2770.17000 | 2770.19000 | 2768.41000 | 2769.40000 | 28.1470 | 77959.2700 | 2769.71997 2014-05-20 00:14:00 | 2768.87000 | 2768.87000 | 2768.87000 | 2768.87000 | 0.0200 | 55.3800 | 2768.87000 2014-05-20 00:15:00 | 2769.06000 | 2770.02000 | 2769.06000 | 2770.00000 | 9.3820 | 25980.4800 | 2769.18001 2014-05-20 00:16:00 | 2769.29000 | 2769.90000 | 2768.60000 | 2768.76000 | 17.3130 | 47944.1400 | 2769.26002 2014-05-20 00:17:00 | 2768.98000 | 2768.98000 | 2768.71000 | 2768.71000 | 24.5440 | 67957.7600 | 2768.81004 2014-05-20 00:18:00 | 2768.70000 | 2769.86000 | 2768.70000 | 2769.86000 | 18.5000 | 51237.7700 | 2769.61000 2014-05-20 00:19:00 | 2768.97000 | 2769.83000 | 2768.61000 | 2769.31000 | 12.8980 | 35715.9900 | 2769.10999 2014-05-20 00:20:00 | 2769.79000 | 2769.79000 | 2769.45000 | 2769.45000 | 0.7000 | 1938.7500 | 2769.65000 2014-05-20 00:21:00 | 2769.98000 | 2769.98000 | 2768.78000 | 2768.78000 | 1.3170 | 3647.6300 | 2769.65000 2014-05-20 00:22:00 | 2768.46000 | 2769.84000 | 2768.46000 | 2769.41000 | 15.0680 | 41724.9200 | 2769.10999 2014-05-20 00:23:00 | 2768.40000 | 2770.00000 | 2768.40000 | 2769.20000 | 4.9360 | 13670.6800 | 2769.58999 2014-05-20 00:24:00 | 2768.80000 | 2769.50000 | 2768.58000 | 2768.58000 | 6.0840 | 16845.8500 | 2768.88001 2014-05-20 00:25:00 | 2768.72000 | 2769.49000 | 2767.11000 | 2768.20000 | 22.9710 | 63596.4600 | 2768.55001 2014-05-20 00:26:00 | 2768.70000 | 2769.49000 | 2768.70000 | 2769.49000 | 0.7410 | 2051.9600 | 2769.18000 2014-05-20 00:27:00 | 2769.26000 | 2769.26000 | 2769.26000 | 2769.26000 | 7.1590 | 19825.1300 | 2769.26000 2014-05-20 00:28:00 | 2768.45000 | 2768.45000 | 2768.40000 | 2768.40000 | 1.7310 | 4792.1800 | 2768.45000 2014-05-20 00:29:00 | . | . | . | . | . | . | . 2014-05-20 00:30:00 | 2768.17000 | 2768.17000 | 2767.98000 | 2767.98000 | 4.3950 | 12165.3900 | 2768.01001 2014-05-20 00:31:00 | 2767.54000 | 2767.54000 | 2767.54000 | 2767.54000 | 0.1000 | 276.7500 | 2767.54000 2014-05-20 00:32:00 | 2767.42000 | 2767.42000 | 2766.82000 | 2766.82000 | 10.1940 | 28209.4500 | 2767.26001 2014-05-20 00:33:00 | 2766.82000 | 2766.82000 | 2766.06000 | 2766.06000 | 5.4680 | 15127.8900 | 2766.62000 2014-05-20 00:34:00 | . | . | . | . | . | . | . 2014-05-20 00:35:00 | 2766.23000 | 2766.23000 | 2766.17000 | 2766.17000 | 11.2300 | 31064.6900 | 2766.22000 2014-05-20 00:36:00 | 2766.25000 | 2766.97000 | 2766.25000 | 2766.62000 | 3.6190 | 10012.2300 | 2766.57000 2014-05-20 00:37:00 | 2766.73000 | 2766.79000 | 2766.58000 | 2766.79000 | 4.5260 | 12521.8700 | 2766.64999 2014-05-20 00:38:00 | 2767.09000 | 2768.30000 | 2767.00000 | 2767.00000 | 16.2210 | 44894.7500 | 2767.69001 2014-05-20 00:39:00 | 2768.16000 | 2768.27000 | 2767.42000 | 2768.27000 | 7.7300 | 21395.1400 | 2767.81000 2014-05-20 00:40:00 | 2767.57000 | 2768.42000 | 2767.07000 | 2767.22000 | 22.8480 | 63228.9400 | 2767.36998 2014-05-20 00:41:00 | 2767.33000 | 2768.24000 | 2767.33000 | 2767.47000 | 5.4500 | 15084.6900 | 2767.83000 2014-05-20 00:42:00 | 2767.62000 | 2767.62000 | 2767.62000 | 2767.62000 | 0.1000 | 276.7600 | 2767.62000 2014-05-20 00:43:00 | 2768.20000 | 2768.22000 | 2768.20000 | 2768.22000 | 1.9200 | 5314.9800 | 2768.22000 2014-05-20 00:44:00 | 2768.00000 | 2768.00000 | 2767.80000 | 2767.84000 | 3.5710 | 9884.2700 | 2767.93000 2014-05-20 00:45:00 | 2768.09000 | 2768.09000 | 2768.09000 | 2768.09000 | 0.1010 | 279.5800 | 2768.09000 2014-05-20 00:46:00 | 2767.98000 | 2768.00000 | 2767.98000 | 2768.00000 | 1.1320 | 3133.3700 | 2767.99000 2014-05-20 00:47:00 | 2767.40000 | 2768.14000 | 2767.40000 | 2768.14000 | 0.3270 | 905.1400 | 2768.01000 2014-05-20 00:48:00 | . | . | . | . | . | . | . 2014-05-20 00:49:00 | 2768.14000 | 2768.14000 | 2768.14000 | 2768.14000 | 0.2600 | 719.7200 | 2768.14000 2014-05-20 00:50:00 | 2767.40000 | 2767.40000 | 2767.40000 | 2767.40000 | 0.0300 | 83.0200 | 2767.40000 2014-05-20 00:51:00 | 2768.14000 | 2768.14000 | 2768.14000 | 2768.14000 | 1.0000 | 2768.1400 | 2768.14000 2014-05-20 00:52:00 | 2767.43000 | 2767.43000 | 2767.43000 | 2767.43000 | 3.0000 | 8302.2900 | 2767.43000 2014-05-20 00:53:00 | 2768.10000 | 2768.45000 | 2768.10000 | 2768.45000 | 2.3300 | 6449.8000 | 2768.16000 2014-05-20 00:54:00 | 2768.44000 | 2769.91000 | 2767.63000 | 2768.88000 | 25.9090 | 71726.2800 | 2768.38999 2014-05-20 00:55:00 | 2769.72000 | 2769.72000 | 2768.64000 | 2768.98000 | 10.4300 | 28879.2500 | 2768.86000 2014-05-20 00:56:00 | 2768.98000 | 2769.94000 | 2768.98000 | 2769.33000 | 4.7100 | 13043.1500 | 2769.25000 2014-05-20 00:57:00 | 2768.80000 | 2769.25000 | 2768.80000 | 2769.25000 | 0.6160 | 1705.7200 | 2769.03000 2014-05-20 00:58:00 | 2769.02000 | 2769.25000 | 2769.02000 | 2769.25000 | 1.9890 | 5507.6900 | 2769.08000 2014-05-20 00:59:00 | 2769.12000 | 2769.61000 | 2769.10000 | 2769.61000 | 1.9020 | 5267.3000 | 2769.35000 2014-05-20 01:00:00 | 2769.12000 | 2769.39000 | 2769.12000 | 2769.37000 | 2.0740 | 5743.6500 | 2769.36000 2014-05-20 01:01:00 | 2769.04000 | 2769.04000 | 2768.05000 | 2769.00000 | 2.4950 | 6907.1600 | 2768.40000 2014-05-20 01:02:00 | 2768.29000 | 2769.00000 | 2768.09000 | 2769.00000 | 31.1801 | 86316.6700 | 2768.33000 2014-05-20 01:03:00 | 2768.70000 | 2769.00000 | 2768.70000 | 2769.00000 | 1.5000 | 4153.4400 | 2768.96000 2014-05-20 01:04:00 | . | . | . | . | . | . | . 2014-05-20 01:05:00 | . | . | . | . | . | . | . 2014-05-20 01:06:00 | 2769.00000 | 2769.46000 | 2768.28000 | 2769.46000 | 47.8611 | 132516.3100 | 2768.77002 2014-05-20 01:07:00 | 2769.46000 | 2769.46000 | 2769.46000 | 2769.46000 | 0.5650 | 1564.7400 | 2769.46000 2014-05-20 01:08:00 | . | . | . | . | . | . | . 2014-05-20 01:09:00 | . | . | . | . | . | . | . 2014-05-20 01:10:00 | . | . | . | . | . | . | . 2014-05-20 01:11:00 | 2769.46000 | 2769.46000 | 2769.46000 | 2769.46000 | 0.0150 | 41.5400 | 2769.46000 2014-05-20 01:12:00 | . | . | . | . | . | . | . 2014-05-20 01:13:00 | 2768.70000 | 2769.46000 | 2768.70000 | 2769.41000 | 9.3890 | 26001.0200 | 2769.31000 2014-05-20 01:14:00 | 2769.30000 | 2769.46000 | 2769.30000 | 2769.46000 | 0.2640 | 731.1100 | 2769.34000 2014-05-20 01:15:00 | 2769.97000 | 2770.00000 | 2769.05000 | 2770.00000 | 2.9480 | 8165.6500 | 2769.90000 2014-05-20 01:16:00 | . | . | . | . | . | . | . 2014-05-20 01:17:00 | 2770.00000 | 2770.00000 | 2769.99999 | 2770.00000 | 4.9450 | 13697.6500 | 2769.99999 2014-05-20 01:18:00 | 2770.02000 | 2770.92000 | 2769.21000 | 2770.53000 | 63.4940 | 175887.8000 | 2770.15009 2014-05-20 01:19:00 | 2770.06000 | 2770.46000 | 2770.06000 | 2770.06000 | 4.8040 | 13307.3900 | 2770.06001 2014-05-20 01:20:00 | 2770.06000 | 2770.06000 | 2770.00000 | 2770.04000 | 11.5020 | 31860.7700 | 2770.02001 2014-05-20 01:21:00 | . | . | . | . | . | . | . 2014-05-20 01:22:00 | 2770.44000 | 2770.44000 | 2770.44000 | 2770.44000 | 3.0000 | 8311.3200 | 2770.44000 2014-05-20 01:23:00 | 2770.20000 | 2770.20000 | 2768.21000 | 2769.41000 | 16.0750 | 44515.2800 | 2769.21997 2014-05-20 01:24:00 | 2768.42000 | 2769.71000 | 2768.35000 | 2769.69000 | 16.9770 | 47008.9200 | 2768.97998 2014-05-20 01:25:00 | 2769.06000 | 2769.59000 | 2769.06000 | 2769.29000 | 7.0190 | 19437.4200 | 2769.26000 2014-05-20 01:26:00 | 2769.37000 | 2770.39000 | 2768.88000 | 2770.39000 | 8.5040 | 23552.3900 | 2769.57001 2014-05-20 01:27:00 | 2768.98000 | 2770.26000 | 2768.98000 | 2769.97000 | 49.0030 | 135714.7300 | 2769.52005 2014-05-20 01:28:00 | . | . | . | . | . | . | . 2014-05-20 01:29:00 | 2770.30000 | 2770.30000 | 2769.62000 | 2769.98000 | 21.5180 | 59604.0200 | 2769.95998 2014-05-20 01:30:00 | 2770.38000 | 2770.39000 | 2769.60000 | 2769.78000 | 16.7840 | 46496.0400 | 2770.26002 2014-05-20 01:31:00 | 2769.90000 | 2770.70000 | 2769.21000 | 2769.71000 | 9.2480 | 25614.3200 | 2769.71999 2014-05-20 01:32:00 | 2769.56000 | 2770.66000 | 2769.56000 | 2769.73000 | 38.9920 | 108010.6500 | 2770.07003 2014-05-20 01:33:00 | 2769.34000 | 2770.63000 | 2769.34000 | 2770.01000 | 4.7060 | 13037.1500 | 2770.32999 2014-05-20 01:34:00 | . | . | . | . | . | . | . 2014-05-20 01:35:00 | 2768.95000 | 2770.28000 | 2768.94000 | 2769.15000 | 17.1730 | 47557.6100 | 2769.32002 2014-05-20 01:36:00 | 2768.55000 | 2770.16000 | 2768.55000 | 2768.70000 | 49.8910 | 138167.6000 | 2769.39002 2014-05-20 01:37:00 | 2769.59000 | 2769.91000 | 2768.76000 | 2769.48000 | 9.1350 | 25298.5900 | 2769.40998 2014-05-20 01:38:00 | 2769.98000 | 2769.98000 | 2769.31000 | 2769.31000 | 0.8500 | 2354.2400 | 2769.70000 2014-05-20 01:39:00 | 2769.81000 | 2769.90000 | 2768.72000 | 2769.12000 | 30.8700 | 85490.0700 | 2769.36000 2014-05-20 01:40:00 | 2769.23000 | 2769.92000 | 2768.77000 | 2769.92000 | 12.4660 | 34521.6900 | 2769.26998 2014-05-20 01:41:00 | 2769.29000 | 2769.31000 | 2768.73000 | 2769.31000 | 17.6360 | 48829.6500 | 2768.74997 2014-05-20 01:42:00 | 2770.00000 | 2770.00000 | 2769.04000 | 2769.04000 | 0.0840 | 232.6400 | 2769.52000 2014-05-20 01:43:00 | . | . | . | . | . | . | . 2014-05-20 01:44:00 | . | . | . | . | . | . | . 2014-05-20 01:45:00 | 2770.00000 | 2770.02000 | 2769.99998 | 2770.02000 | 32.5080 | 90047.1700 | 2769.99998 2014-05-20 01:46:00 | 2770.02000 | 2770.02000 | 2769.30000 | 2769.96000 | 2.1160 | 5860.8900 | 2769.80000 2014-05-20 01:47:00 | 2769.60000 | 2769.60000 | 2769.60000 | 2769.60000 | 0.1700 | 470.8300 | 2769.60000 2014-05-20 01:48:00 | 2769.04000 | 2770.00000 | 2769.00000 | 2769.50000 | 10.9710 | 30381.4400 | 2769.25000 2014-05-20 01:49:00 | 2769.02000 | 2769.60000 | 2769.00000 | 2769.54000 | 7.3370 | 20316.4200 | 2769.03999 2014-05-20 01:50:00 | 2769.48000 | 2769.90000 | 2769.48000 | 2769.90000 | 3.1070 | 8604.9400 | 2769.53000 2014-05-20 01:51:00 | 2769.98000 | 2770.42000 | 2769.60000 | 2770.42000 | 19.4220 | 53800.2500 | 2770.07001 2014-05-20 01:52:00 | 2770.44000 | 2771.12000 | 2770.44000 | 2770.92000 | 66.4289 | 184073.1700 | 2770.97997 2014-05-20 01:53:00 | 2770.91000 | 2770.96000 | 2770.40000 | 2770.50000 | 18.8160 | 52134.6400 | 2770.75997 2014-05-20 01:54:00 | 2770.50000 | 2771.50000 | 2770.00000 | 2770.40000 | 17.3580 | 48084.7000 | 2770.17999 2014-05-20 01:55:00 | 2770.02000 | 2770.02000 | 2770.02000 | 2770.02000 | 0.0180 | 49.8600 | 2770.02000 2014-05-20 01:56:00 | 2770.02000 | 2770.25000 | 2770.00000 | 2770.00000 | 5.1550 | 14279.5300 | 2770.03999 2014-05-20 01:57:00 | 2770.02000 | 2770.50000 | 2770.00000 | 2770.02000 | 7.3340 | 20316.9300 | 2770.24001 2014-05-20 01:58:00 | 2770.44000 | 2770.44000 | 2770.00000 | 2770.38000 | 3.3480 | 9274.8200 | 2770.26000 2014-05-20 01:59:00 | 2770.38000 | 2771.82000 | 2770.02000 | 2770.19000 | 4.4600 | 12355.9500 | 2770.39000 2014-05-20 02:00:00 | 2770.58000 | 2771.55000 | 2770.24000 | 2770.81000 | 40.7101 | 112811.2300 | 2771.09000 2014-05-20 02:01:00 | 2771.55000 | 2771.55000 | 2770.50000 | 2770.51000 | 16.1740 | 44815.2100 | 2770.82002 2014-05-20 02:02:00 | 2770.67000 | 2771.49000 | 2770.10000 | 2770.25000 | 12.8380 | 35572.5100 | 2770.87999 2014-05-20 02:03:00 | 2770.80000 | 2771.14000 | 2770.80000 | 2771.14000 | 2.3960 | 6639.1200 | 2770.92000 2014-05-20 02:04:00 | . | . | . | . | . | . | . 2014-05-20 02:05:00 | . | . | . | . | . | . | . 2014-05-20 02:06:00 | 2771.48000 | 2772.00000 | 2770.66000 | 2771.40000 | 35.3229 | 97902.1200 | 2771.63004 2014-05-20 02:07:00 | 2771.25000 | 2773.01000 | 2771.25000 | 2773.01000 | 1.5680 | 4347.5400 | 2772.66000 2014-05-20 02:08:00 | 2773.77000 | 2775.99000 | 2773.10000 | 2775.45000 | 53.3891 | 148137.6400 | 2774.67998 2014-05-20 02:09:00 | 2775.00000 | 2775.40000 | 2770.00000 | 2772.70000 | 26.3960 | 73210.2000 | 2773.52996 2014-05-20 02:10:00 | 2773.70000 | 2774.00000 | 2772.77000 | 2773.50000 | 29.0921 | 80693.7900 | 2773.74002 2014-05-20 02:11:00 | 2774.56000 | 2775.34000 | 2773.50000 | 2775.34000 | 19.1660 | 53181.1300 | 2774.75997 2014-05-20 02:12:00 | 2775.34000 | 2776.61000 | 2775.02000 | 2776.59000 | 45.3609 | 125919.6600 | 2775.95002 2014-05-20 02:13:00 | 2776.59000 | 2777.00000 | 2775.90000 | 2776.80000 | 12.6050 | 35000.9600 | 2776.74998 2014-05-20 02:14:00 | 2776.96000 | 2779.00000 | 2776.86000 | 2778.90000 | 41.7720 | 116040.5700 | 2777.95003 2014-05-20 02:15:00 | 2778.88000 | 2780.00000 | 2777.88000 | 2779.93000 | 72.9300 | 202716.9100 | 2779.61000 2014-05-20 02:16:00 | 2779.82000 | 2780.88000 | 2778.00000 | 2779.77000 | 72.1570 | 200550.2200 | 2779.35992 2014-05-20 02:17:00 | 2779.79000 | 2781.00000 | 2779.08000 | 2780.00000 | 62.1950 | 172927.0600 | 2780.39989 2014-05-20 02:18:00 | 2780.00000 | 2780.00000 | 2778.31000 | 2778.31000 | 14.9880 | 41654.8500 | 2779.20999 2014-05-20 02:19:00 | 2778.84000 | 2780.57000 | 2778.00000 | 2779.00000 | 15.3510 | 42655.6100 | 2778.69001 2014-05-20 02:20:00 | 2779.00000 | 2781.50000 | 2779.00000 | 2780.83000 | 76.5069 | 212718.9300 | 2780.38991 2014-05-20 02:21:00 | 2780.25000 | 2782.20000 | 2779.00000 | 2781.80000 | 38.9250 | 108258.5200 | 2781.21007 2014-05-20 02:22:00 | 2781.60000 | 2787.65000 | 2781.60000 | 2785.10000 | 76.4439 | 212810.5900 | 2783.88011 2014-05-20 02:23:00 | 2785.08000 | 2793.89000 | 2785.08000 | 2793.89000 | 126.6729 | 353337.6500 | 2789.37013 2014-05-20 02:24:00 | 2792.21000 | 2795.90000 | 2790.64000 | 2794.98000 | 105.2821 | 294104.4600 | 2793.49008 2014-05-20 02:25:00 | 2794.72000 | 2795.90000 | 2791.00000 | 2793.97000 | 99.1199 | 276899.2600 | 2793.58000 2014-05-20 02:26:00 | 2793.02000 | 2794.53000 | 2791.21000 | 2792.10000 | 97.9358 | 273564.1600 | 2793.29985 2014-05-20 02:27:00 | 2792.17000 | 2793.91000 | 2791.00000 | 2793.13000 | 29.1720 | 81451.2000 | 2792.10002 2014-05-20 02:28:00 | 2792.40000 | 2794.23000 | 2790.00000 | 2793.03000 | 109.7219 | 306285.5000 | 2791.47008 2014-05-20 02:29:00 | 2793.03000 | 2793.13000 | 2790.53000 | 2791.18000 | 38.5650 | 107661.9800 | 2791.69993 2014-05-20 02:30:00 | 2791.50000 | 2792.54000 | 2788.93000 | 2790.24000 | 69.2540 | 193230.3100 | 2790.17010 2014-05-20 02:31:00 | 2789.69000 | 2792.35000 | 2789.01000 | 2789.03000 | 31.1590 | 86926.3400 | 2789.76999 2014-05-20 02:32:00 | 2789.06000 | 2792.01000 | 2788.80000 | 2790.09000 | 72.3350 | 201821.8400 | 2790.10013 2014-05-20 02:33:00 | 2790.80000 | 2790.80000 | 2789.71000 | 2790.00000 | 15.5080 | 43265.4700 | 2789.87999 2014-05-20 02:34:00 | 2790.15000 | 2791.00000 | 2788.00000 | 2790.15000 | 72.6529 | 202655.7500 | 2789.37007 2014-05-20 02:35:00 | 2790.17000 | 2791.27000 | 2790.17000 | 2791.20000 | 26.0060 | 72583.0100 | 2791.00996 2014-05-20 02:36:00 | 2791.20000 | 2792.70000 | 2791.20000 | 2791.50000 | 79.0519 | 220704.3500 | 2791.89006 2014-05-20 02:37:00 | 2792.04000 | 2793.02000 | 2791.00000 | 2792.40000 | 28.5600 | 79760.3600 | 2792.73000 2014-05-20 02:38:00 | 2791.22000 | 2791.98000 | 2791.20000 | 2791.22000 | 23.2220 | 64821.5100 | 2791.38002 2014-05-20 02:39:00 | 2791.92000 | 2791.94000 | 2791.19000 | 2791.20000 | 23.2290 | 64840.8200 | 2791.36999 2014-05-20 02:40:00 | 2791.50000 | 2791.94000 | 2788.00000 | 2791.77000 | 13.1610 | 36727.6800 | 2790.65000 2014-05-20 02:41:00 | 2791.14000 | 2792.75000 | 2790.15000 | 2791.74000 | 35.9230 | 100290.5300 | 2791.82004 2014-05-20 02:42:00 | 2791.36000 | 2792.08000 | 2791.08000 | 2791.08000 | 58.1640 | 162379.3600 | 2791.75008 2014-05-20 02:43:00 | 2791.06000 | 2792.00000 | 2791.00000 | 2792.00000 | 11.4890 | 32069.1200 | 2791.29000 2014-05-20 02:44:00 | 2791.52000 | 2792.00000 | 2790.98000 | 2791.04000 | 38.3780 | 107115.5900 | 2791.06997 2014-05-20 02:45:00 | 2792.00000 | 2792.00000 | 2789.62000 | 2789.62000 | 49.3051 | 137593.6400 | 2790.65991 2014-05-20 02:46:00 | 2790.96000 | 2791.00000 | 2789.51000 | 2791.00000 | 21.0300 | 58677.7900 | 2790.19000 2014-05-20 02:47:00 | 2791.00000 | 2791.00000 | 2788.99000 | 2790.03000 | 11.1500 | 31107.3700 | 2789.90000 2014-05-20 02:48:00 | 2788.84000 | 2790.50000 | 2788.55000 | 2790.46000 | 32.2180 | 89867.5000 | 2789.35998 2014-05-20 02:49:00 | 2788.59000 | 2790.46000 | 2788.12000 | 2788.93000 | 69.1119 | 192741.4100 | 2788.83005 2014-05-20 02:50:00 | 2788.90000 | 2789.58000 | 2788.00000 | 2788.22000 | 40.2220 | 112147.7600 | 2788.22003 2014-05-20 02:51:00 | 2788.22000 | 2788.22000 | 2787.09000 | 2788.00000 | 27.0140 | 75308.3600 | 2787.75004 2014-05-20 02:52:00 | 2787.12000 | 2788.93000 | 2787.12000 | 2788.63000 | 61.7689 | 172219.7400 | 2788.12998 2014-05-20 02:53:00 | 2788.00000 | 2790.22000 | 2787.70000 | 2789.11000 | 18.2650 | 50921.9900 | 2787.94997 2014-05-20 02:54:00 | 2789.00000 | 2792.72000 | 2787.94000 | 2792.50000 | 56.3579 | 157331.5900 | 2791.64996 2014-05-20 02:55:00 | 2791.87000 | 2794.88000 | 2790.78000 | 2794.20000 | 75.3081 | 210332.4800 | 2792.95995 2014-05-20 02:56:00 | 2794.00000 | 2794.89000 | 2791.28000 | 2794.78000 | 49.4681 | 138228.6100 | 2794.29997 2014-05-20 02:57:00 | 2794.78000 | 2796.79000 | 2794.00000 | 2796.77000 | 52.4891 | 146720.0400 | 2795.24998 2014-05-20 02:58:00 | 2796.84000 | 2797.56000 | 2796.00000 | 2796.00000 | 42.1720 | 117954.2100 | 2796.98003 2014-05-20 02:59:00 | 2796.17000 | 2796.96000 | 2796.00000 | 2796.88000 | 18.1350 | 50709.8300 | 2796.23997 2014-05-20 03:00:00 | 2796.88000 | 2798.00000 | 2796.88000 | 2798.00000 | 43.2600 | 121019.3000 | 2797.49000 2014-05-20 03:01:00 | 2797.96000 | 2798.30000 | 2796.01000 | 2797.97000 | 42.1150 | 117823.4900 | 2797.65992 2014-05-20 03:02:00 | 2796.45000 | 2797.96000 | 2796.45000 | 2796.99000 | 35.3370 | 98844.9200 | 2797.20996 2014-05-20 03:03:00 | 2796.93000 | 2797.05000 | 2796.50000 | 2797.02000 | 43.7380 | 122333.8100 | 2796.96997 2014-05-20 03:04:00 | 2797.05000 | 2798.00000 | 2797.05000 | 2797.94000 | 18.8940 | 52860.7300 | 2797.75003 2014-05-20 03:05:00 | 2797.99000 | 2798.00000 | 2796.92000 | 2797.46000 | 18.7250 | 52387.8200 | 2797.74997 2014-05-20 03:06:00 | 2797.41000 | 2798.20000 | 2797.41000 | 2797.94000 | 28.7750 | 80515.0800 | 2798.08995 2014-05-20 03:07:00 | 2797.84000 | 2798.66000 | 2797.44000 | 2797.44000 | 54.6201 | 152830.7500 | 2798.07000 2014-05-20 03:08:00 | 2797.84000 | 2798.62000 | 2797.84000 | 2798.08000 | 19.8890 | 55650.5900 | 2798.05999 2014-05-20 03:09:00 | 2798.62000 | 2799.56000 | 2798.62000 | 2799.00000 | 90.8309 | 254234.7000 | 2798.99003 2014-05-20 03:10:00 | 2799.52000 | 2800.36000 | 2799.00000 | 2800.36000 | 137.3698 | 384621.7700 | 2799.89999 2014-05-20 03:11:00 | 2800.32000 | 2804.99000 | 2800.07000 | 2804.96000 | 109.1952 | 305946.2600 | 2801.82981 2014-05-20 03:12:00 | 2803.05000 | 2806.06000 | 2803.02000 | 2806.02000 | 186.2737 | 522522.0000 | 2805.13025 2014-05-20 03:13:00 | 2805.96000 | 2806.04000 | 2803.47000 | 2804.14000 | 86.8461 | 243623.4100 | 2805.22988 2014-05-20 03:14:00 | 2804.00000 | 2805.89000 | 2803.98000 | 2805.89000 | 40.2390 | 112849.9000 | 2804.48999 2014-05-20 03:15:00 | 2805.89000 | 2806.50000 | 2804.00000 | 2806.48000 | 30.5540 | 85726.2700 | 2805.73004 2014-05-20 03:16:00 | 2806.00000 | 2806.50000 | 2805.05000 | 2805.43000 | 118.0180 | 331144.2000 | 2805.87991 2014-05-20 03:17:00 | 2805.40000 | 2808.86000 | 2805.05000 | 2808.86000 | 30.5970 | 85880.3900 | 2806.81997 2014-05-20 03:18:00 | 2808.88000 | 2809.56000 | 2808.88000 | 2809.00000 | 86.1460 | 241986.6200 | 2809.02988 2014-05-20 03:19:00 | 2809.18000 | 2811.00000 | 2808.02000 | 2811.00000 | 132.4378 | 372042.8800 | 2809.18990 2014-05-20 03:20:00 | 2808.34000 | 2816.00000 | 2808.30000 | 2815.03000 | 132.3079 | 372255.0100 | 2813.54990 2014-05-20 03:21:00 | 2815.03000 | 2817.70000 | 2815.00000 | 2817.70000 | 84.6879 | 238463.4300 | 2815.78994 2014-05-20 03:22:00 | 2817.70000 | 2822.04000 | 2817.70000 | 2822.02000 | 160.2699 | 451932.2700 | 2819.81999 2014-05-20 03:23:00 | 2822.03000 | 2827.91000 | 2822.03000 | 2827.87000 | 152.2809 | 430055.0100 | 2824.09005 2014-05-20 03:24:00 | 2827.88000 | 2829.00000 | 2826.02000 | 2829.00000 | 187.9362 | 531415.7900 | 2827.63975 2014-05-20 03:25:00 | 2829.98000 | 2831.76000 | 2826.03000 | 2827.99000 | 99.6659 | 282047.5800 | 2829.92986 2014-05-20 03:26:00 | 2828.35000 | 2832.22000 | 2824.00000 | 2826.19000 | 168.5099 | 476269.5400 | 2826.35999 2014-05-20 03:27:00 | 2825.90000 | 2826.19000 | 2822.50000 | 2823.97000 | 131.2121 | 370556.2400 | 2824.10010 2014-05-20 03:28:00 | 2823.93000 | 2824.00000 | 2821.00000 | 2821.00000 | 105.8192 | 298706.3500 | 2822.79997 2014-05-20 03:29:00 | 2820.57000 | 2823.00000 | 2816.67000 | 2819.59000 | 146.7050 | 413706.4600 | 2819.98974 2014-05-20 03:30:00 | 2819.33000 | 2819.69000 | 2816.67000 | 2819.00000 | 181.7632 | 512154.3300 | 2817.70021 2014-05-20 03:31:00 | 2817.30000 | 2822.71000 | 2817.02000 | 2822.71000 | 103.3181 | 291181.4600 | 2818.29993 2014-05-20 03:32:00 | 2821.97000 | 2822.99000 | 2820.00000 | 2821.00000 | 119.9602 | 338429.3200 | 2821.18001 2014-05-20 03:33:00 | 2821.92000 | 2821.92000 | 2819.03000 | 2819.40000 | 114.3900 | 322582.0300 | 2820.02000 2014-05-20 03:34:00 | 2819.42000 | 2819.42000 | 2816.00000 | 2816.00000 | 91.2841 | 257203.0400 | 2817.61013 2014-05-20 03:35:00 | 2816.00000 | 2818.52000 | 2815.00000 | 2815.25000 | 80.9891 | 228040.2200 | 2815.68997 2014-05-20 03:36:00 | 2815.27000 | 2816.07000 | 2815.02000 | 2815.92000 | 97.7741 | 275311.3100 | 2815.79014 2014-05-20 03:37:00 | 2815.95000 | 2818.00000 | 2815.95000 | 2818.00000 | 53.2799 | 150118.9200 | 2817.55000 2014-05-20 03:38:00 | 2818.02000 | 2820.01000 | 2818.00000 | 2819.70000 | 69.3679 | 195518.4000 | 2818.56995 2014-05-20 03:39:00 | 2820.40000 | 2824.00000 | 2820.40000 | 2823.02000 | 118.0649 | 333271.2100 | 2822.77979 2014-05-20 03:40:00 | 2823.72000 | 2827.95000 | 2823.20000 | 2827.70000 | 210.0940 | 593935.7100 | 2827.00029 2014-05-20 03:41:00 | 2827.76000 | 2828.80000 | 2823.55000 | 2827.00000 | 150.3771 | 425161.1100 | 2827.29984 2014-05-20 03:42:00 | 2826.90000 | 2830.00000 | 2826.88000 | 2827.82000 | 55.4331 | 156812.4100 | 2828.86006 2014-05-20 03:43:00 | 2827.28000 | 2828.97000 | 2823.94000 | 2824.36000 | 94.1460 | 266014.0900 | 2825.54987 2014-05-20 03:44:00 | 2825.44000 | 2828.01000 | 2822.98000 | 2823.00000 | 39.5160 | 111623.6100 | 2824.76994 2014-05-20 03:45:00 | 2822.98000 | 2823.51000 | 2820.00000 | 2823.45000 | 70.7350 | 199585.1700 | 2821.58987 2014-05-20 03:46:00 | 2822.88000 | 2824.80000 | 2822.00000 | 2823.21000 | 91.1731 | 257364.2200 | 2822.81010 2014-05-20 03:47:00 | 2823.21000 | 2823.21000 | 2820.42000 | 2821.00000 | 72.5060 | 204570.6100 | 2821.42990 2014-05-20 03:48:00 | 2820.97000 | 2820.99000 | 2819.52000 | 2819.52000 | 66.1619 | 186589.8300 | 2820.20004 2014-05-20 03:49:00 | 2819.52000 | 2819.52000 | 2816.18000 | 2817.50000 | 77.4471 | 218228.8000 | 2817.77992 2014-05-20 03:50:00 | 2817.20000 | 2818.90000 | 2816.93000 | 2817.10000 | 43.4500 | 122434.2400 | 2817.82000 2014-05-20 03:51:00 | 2817.22000 | 2818.00000 | 2816.50000 | 2817.00000 | 86.3691 | 243312.2300 | 2817.11997 2014-05-20 03:52:00 | 2817.02000 | 2819.92000 | 2817.02000 | 2819.05000 | 61.9531 | 174630.8900 | 2818.76007 2014-05-20 03:53:00 | 2819.97000 | 2821.96000 | 2819.84000 | 2820.03000 | 81.4710 | 229774.4300 | 2820.32003 2014-05-20 03:54:00 | 2821.87000 | 2824.00000 | 2821.08000 | 2822.94000 | 58.9339 | 166318.0400 | 2822.11008 2014-05-20 03:55:00 | 2822.94000 | 2823.32000 | 2822.00000 | 2823.28000 | 33.2720 | 93916.0000 | 2822.67002 2014-05-20 03:56:00 | 2823.31000 | 2824.36000 | 2823.31000 | 2824.02000 | 23.3170 | 65834.0200 | 2823.42998 2014-05-20 03:57:00 | 2824.02000 | 2824.02000 | 2821.18000 | 2821.18000 | 47.9050 | 135271.3700 | 2823.73992 2014-05-20 03:58:00 | 2821.18000 | 2821.18000 | 2819.10000 | 2820.12000 | 31.3270 | 88361.9700 | 2820.62997 2014-05-20 03:59:00 | 2820.97000 | 2822.00000 | 2820.40000 | 2821.01000 | 85.3389 | 240753.7100 | 2821.14997 2014-05-20 04:00:00 | 2821.96000 | 2823.00000 | 2821.03000 | 2822.00000 | 7.1100 | 20065.0500 | 2822.09000 2014-05-20 04:01:00 | 2822.00000 | 2822.98000 | 2821.94000 | 2822.05000 | 18.3200 | 51699.5500 | 2822.03000 2014-05-20 04:02:00 | 2822.03000 | 2822.08000 | 2820.00000 | 2820.00000 | 25.4690 | 71856.0600 | 2821.30999 2014-05-20 04:03:00 | 2820.18000 | 2821.75000 | 2820.00000 | 2820.55000 | 24.0010 | 67712.9000 | 2821.25001 2014-05-20 04:04:00 | 2820.72000 | 2821.05000 | 2819.15000 | 2820.40000 | 23.3650 | 65897.1300 | 2820.33996 2014-05-20 04:05:00 | 2820.40000 | 2821.91000 | 2820.13000 | 2820.80000 | 23.8750 | 67346.6800 | 2820.79996 2014-05-20 04:06:00 | 2820.84000 | 2821.00000 | 2817.03000 | 2818.00000 | 35.4120 | 99825.8000 | 2818.98003 2014-05-20 04:07:00 | 2817.99000 | 2819.86000 | 2816.86000 | 2819.86000 | 15.9020 | 44808.8400 | 2817.81001 2014-05-20 04:08:00 | 2819.32000 | 2820.00000 | 2817.08000 | 2820.00000 | 51.6971 | 145701.0100 | 2818.35995 2014-05-20 04:09:00 | 2818.69000 | 2820.00000 | 2818.00000 | 2818.07000 | 74.5830 | 210210.6200 | 2818.48008 2014-05-20 04:10:00 | 2818.66000 | 2820.00000 | 2818.14000 | 2819.60000 | 39.3920 | 111036.3300 | 2818.75003 2014-05-20 04:11:00 | 2818.80000 | 2819.49000 | 2818.00000 | 2819.22000 | 41.4800 | 116905.6700 | 2818.36000 2014-05-20 04:12:00 | 2819.20000 | 2819.22000 | 2818.02000 | 2818.11000 | 7.2190 | 20349.3700 | 2818.86000 2014-05-20 04:13:00 | 2818.11000 | 2819.57000 | 2818.01000 | 2818.05000 | 48.2189 | 135928.1900 | 2818.97998 2014-05-20 04:14:00 | 2818.12000 | 2819.60000 | 2818.10000 | 2819.00000 | 50.3160 | 141818.5900 | 2818.55993 2014-05-20 04:15:00 | 2819.02000 | 2819.58000 | 2818.10000 | 2819.22000 | 45.6021 | 128528.9500 | 2818.49003 2014-05-20 04:16:00 | 2819.22000 | 2821.00000 | 2818.00000 | 2819.22000 | 38.1760 | 107645.5500 | 2819.71995 2014-05-20 04:17:00 | 2820.00000 | 2820.04000 | 2818.00000 | 2818.53000 | 13.0620 | 36824.4600 | 2819.21001 2014-05-20 04:18:00 | 2819.00000 | 2819.57000 | 2816.74000 | 2817.50000 | 25.9220 | 73045.2500 | 2817.89002 2014-05-20 04:19:00 | 2817.50000 | 2818.00000 | 2816.20000 | 2817.44000 | 45.7999 | 129021.2000 | 2817.06000 2014-05-20 04:20:00 | 2817.44000 | 2818.07000 | 2816.42000 | 2818.05000 | 10.8220 | 30490.1700 | 2817.42001 2014-05-20 04:21:00 | 2818.05000 | 2818.07000 | 2817.44000 | 2817.44000 | 25.1330 | 70823.9300 | 2817.97003 2014-05-20 04:22:00 | 2817.44000 | 2817.98000 | 2816.50000 | 2817.06000 | 63.5170 | 178934.3900 | 2817.10993 2014-05-20 04:23:00 | 2816.50000 | 2817.57000 | 2816.18000 | 2816.64000 | 9.5450 | 26882.2800 | 2816.36998 2014-05-20 04:24:00 | 2817.50000 | 2817.50000 | 2816.08000 | 2816.80000 | 53.4940 | 150676.1400 | 2816.69008 2014-05-20 04:25:00 | 2816.80000 | 2818.02000 | 2816.40000 | 2818.00000 | 20.6070 | 58059.6600 | 2817.46998 2014-05-20 04:26:00 | 2818.02000 | 2818.07000 | 2815.00000 | 2815.00000 | 83.3109 | 234670.0800 | 2816.80003 2014-05-20 04:27:00 | 2815.00000 | 2815.52000 | 2813.00000 | 2813.07000 | 49.9950 | 140664.9600 | 2813.57991 2014-05-20 04:28:00 | 2813.12000 | 2817.98000 | 2811.95000 | 2812.59000 | 62.0461 | 174583.9400 | 2813.77991 2014-05-20 04:29:00 | 2812.71000 | 2815.03000 | 2811.73000 | 2815.00000 | 104.5161 | 294017.4900 | 2813.12986 2014-05-20 04:30:00 | 2813.45000 | 2815.24000 | 2813.31000 | 2814.02000 | 71.2890 | 200672.0200 | 2814.90997 2014-05-20 04:31:00 | 2814.78000 | 2814.78000 | 2812.10000 | 2814.02000 | 36.2060 | 101863.0800 | 2813.42995 2014-05-20 04:32:00 | 2813.21000 | 2815.00000 | 2813.00000 | 2814.71000 | 39.2550 | 110484.4600 | 2814.52993 2014-05-20 04:33:00 | 2815.97000 | 2815.97000 | 2813.14000 | 2815.42000 | 48.0661 | 135279.1000 | 2814.43993 2014-05-20 04:34:00 | 2814.07000 | 2815.48000 | 2813.53000 | 2814.02000 | 20.3100 | 57169.7400 | 2814.86000 2014-05-20 04:35:00 | 2814.12000 | 2815.02000 | 2814.02000 | 2814.11000 | 33.9070 | 95429.5600 | 2814.44996 2014-05-20 04:36:00 | 2814.13000 | 2816.12000 | 2814.13000 | 2815.12000 | 29.2010 | 82213.9400 | 2815.45001 2014-05-20 04:37:00 | 2815.00000 | 2816.00000 | 2815.00000 | 2815.40000 | 26.4240 | 74408.2700 | 2815.94004 2014-05-20 04:38:00 | 2815.92000 | 2816.22000 | 2815.28000 | 2815.80000 | 21.2280 | 59770.7700 | 2815.65998 2014-05-20 04:39:00 | 2815.82000 | 2817.08000 | 2815.02000 | 2815.28000 | 9.2530 | 26053.1200 | 2815.64001 2014-05-20 04:40:00 | 2814.62000 | 2816.00000 | 2814.00000 | 2814.50000 | 39.9840 | 112530.1900 | 2814.38006 2014-05-20 04:41:00 | 2814.52000 | 2815.02000 | 2812.00000 | 2813.11000 | 42.0119 | 118210.2500 | 2813.73003 2014-05-20 04:42:00 | 2813.24000 | 2814.85000 | 2812.57000 | 2814.00000 | 27.4290 | 77179.0200 | 2813.76999 2014-05-20 04:43:00 | 2813.17000 | 2814.00000 | 2812.12000 | 2813.25000 | 24.5340 | 69018.2900 | 2813.17003 2014-05-20 04:44:00 | 2813.25000 | 2814.88000 | 2812.98000 | 2814.68000 | 71.2389 | 200427.9200 | 2813.45997 2014-05-20 04:45:00 | 2814.04000 | 2814.04000 | 2812.00000 | 2812.96000 | 20.7440 | 58360.8000 | 2813.38003 2014-05-20 04:46:00 | 2812.02000 | 2813.99000 | 2812.02000 | 2813.74000 | 41.9850 | 118103.0400 | 2812.97993 2014-05-20 04:47:00 | 2813.02000 | 2813.93000 | 2813.00000 | 2813.64000 | 7.6670 | 21571.0600 | 2813.48999 2014-05-20 04:48:00 | 2813.68000 | 2813.68000 | 2812.85000 | 2812.85000 | 18.9790 | 53394.4700 | 2813.33999 2014-05-20 04:49:00 | 2812.03000 | 2815.00000 | 2812.03000 | 2815.00000 | 22.3630 | 62909.8800 | 2813.12002 2014-05-20 04:50:00 | 2815.00000 | 2815.68000 | 2813.84000 | 2814.97000 | 24.3260 | 68461.6500 | 2814.33997 2014-05-20 04:51:00 | 2814.88000 | 2815.50000 | 2813.94000 | 2815.32000 | 27.2210 | 76623.5600 | 2814.87001 2014-05-20 04:52:00 | 2815.32000 | 2816.00000 | 2814.08000 | 2816.00000 | 38.2130 | 107582.3100 | 2815.33004 2014-05-20 04:53:00 | 2815.04000 | 2815.98000 | 2815.00000 | 2815.04000 | 8.7200 | 24547.0100 | 2815.02000 2014-05-20 04:54:00 | 2815.06000 | 2816.00000 | 2813.00000 | 2814.74000 | 37.0220 | 104209.8200 | 2814.81003 2014-05-20 04:55:00 | 2814.69000 | 2814.69000 | 2812.80000 | 2814.16000 | 8.2490 | 23210.5400 | 2813.74000 2014-05-20 04:56:00 | 2814.11000 | 2815.99000 | 2813.69000 | 2814.29000 | 26.2520 | 73887.5800 | 2814.55002 2014-05-20 04:57:00 | 2814.27000 | 2814.35000 | 2814.21000 | 2814.22000 | 5.0340 | 14166.9500 | 2814.25001 2014-05-20 04:58:00 | 2814.96000 | 2814.96000 | 2812.93000 | 2813.33000 | 21.9960 | 61893.1400 | 2813.83997 2014-05-20 04:59:00 | 2813.52000 | 2813.94000 | 2813.52000 | 2813.94000 | 2.3310 | 6558.9700 | 2813.80000 2014-05-20 05:00:00 | 2814.42000 | 2816.00000 | 2814.42000 | 2815.06000 | 23.2860 | 65548.7600 | 2814.93997 2014-05-20 05:01:00 | 2816.00000 | 2816.00000 | 2814.04000 | 2815.08000 | 2.4280 | 6834.8300 | 2815.00000 2014-05-20 05:02:00 | 2814.89000 | 2816.00000 | 2814.89000 | 2816.00000 | 29.1520 | 82066.2200 | 2815.11002 2014-05-20 05:03:00 | 2816.02000 | 2817.38000 | 2816.02000 | 2817.38000 | 3.7450 | 10549.5500 | 2816.96999 2014-05-20 05:04:00 | 2817.38000 | 2817.40000 | 2817.00000 | 2817.40000 | 20.4340 | 57570.1700 | 2817.37003 2014-05-20 05:05:00 | 2817.40000 | 2817.90000 | 2816.58000 | 2817.90000 | 46.6481 | 131430.9000 | 2817.49997 2014-05-20 05:06:00 | 2817.95000 | 2818.45000 | 2817.02000 | 2818.00000 | 41.5061 | 116959.5200 | 2817.88994 2014-05-20 05:07:00 | 2817.98000 | 2818.02000 | 2817.82000 | 2818.00000 | 20.9950 | 59162.3500 | 2817.92996 2014-05-20 05:08:00 | 2818.45000 | 2818.60000 | 2817.98000 | 2818.06000 | 35.6660 | 100507.8300 | 2818.02995 2014-05-20 05:09:00 | 2818.06000 | 2818.80000 | 2817.92000 | 2818.00000 | 21.1540 | 59615.8800 | 2818.18003 2014-05-20 05:10:00 | 2818.73000 | 2818.73000 | 2818.02000 | 2818.73000 | 11.4580 | 32289.6400 | 2818.08999 2014-05-20 05:11:00 | 2818.12000 | 2818.71000 | 2816.37000 | 2818.36000 | 70.9631 | 199957.6800 | 2817.77008 2014-05-20 05:12:00 | 2818.40000 | 2818.90000 | 2817.12000 | 2818.82000 | 10.4200 | 29364.6200 | 2818.10000 2014-05-20 05:13:00 | 2818.82000 | 2818.87000 | 2816.98000 | 2818.87000 | 50.0600 | 141047.4500 | 2817.57000 2014-05-20 05:14:00 | 2818.75000 | 2819.00000 | 2817.07000 | 2818.00000 | 38.5630 | 108684.4700 | 2818.36004 2014-05-20 05:15:00 | 2818.00000 | 2819.00000 | 2817.98000 | 2818.42000 | 28.9190 | 81499.5500 | 2818.19999 2014-05-20 05:16:00 | 2818.33000 | 2819.00000 | 2818.00000 | 2818.66000 | 31.3639 | 88412.1400 | 2818.91004 2014-05-20 05:17:00 | 2818.66000 | 2819.00000 | 2818.00000 | 2819.00000 | 12.1580 | 34264.4900 | 2818.26999 2014-05-20 05:18:00 | 2818.00000 | 2818.97000 | 2817.70000 | 2818.97000 | 14.6890 | 41394.1800 | 2818.03999 2014-05-20 05:19:00 | 2818.97000 | 2819.98000 | 2818.97000 | 2819.88000 | 26.8210 | 75622.2900 | 2819.52001 2014-05-20 05:20:00 | 2819.98000 | 2819.98000 | 2819.00000 | 2819.10000 | 3.7490 | 10568.9000 | 2819.12000 2014-05-20 05:21:00 | 2818.12000 | 2818.12000 | 2818.12000 | 2818.12000 | 0.0750 | 211.3600 | 2818.12000 2014-05-20 05:22:00 | 2818.05000 | 2818.62000 | 2817.13000 | 2817.88000 | 8.1180 | 22876.3600 | 2817.97999 2014-05-20 05:23:00 | 2817.88000 | 2818.00000 | 2817.03000 | 2817.03000 | 6.7910 | 19134.7700 | 2817.67000 2014-05-20 05:24:00 | 2817.03000 | 2817.70000 | 2816.01000 | 2816.82000 | 14.0750 | 39649.2900 | 2816.99998 2014-05-20 05:25:00 | 2816.15000 | 2818.06000 | 2816.15000 | 2818.06000 | 21.7430 | 61261.7500 | 2817.54002 2014-05-20 05:26:00 | 2818.17000 | 2819.97000 | 2817.18000 | 2819.16000 | 29.7410 | 83843.2200 | 2819.11001 2014-05-20 05:27:00 | 2819.14000 | 2819.14000 | 2817.87000 | 2818.98000 | 40.2550 | 113452.2600 | 2818.33993 2014-05-20 05:28:00 | 2818.98000 | 2818.98000 | 2818.04000 | 2818.58000 | 5.6280 | 15862.5000 | 2818.50000 2014-05-20 05:29:00 | 2818.58000 | 2819.90000 | 2818.58000 | 2818.65000 | 33.3290 | 93966.8800 | 2819.36999 2014-05-20 05:30:00 | 2819.90000 | 2820.00000 | 2818.65000 | 2820.00000 | 120.8208 | 340696.6600 | 2819.85004 2014-05-20 05:31:00 | 2820.00000 | 2820.10000 | 2817.65000 | 2820.10000 | 138.8679 | 391567.2600 | 2819.70990 2014-05-20 05:32:00 | 2820.10000 | 2822.55000 | 2820.00000 | 2821.14000 | 27.9170 | 78746.6600 | 2820.73997 2014-05-20 05:33:00 | 2818.98000 | 2820.75000 | 2818.39000 | 2819.96000 | 24.3610 | 68688.2200 | 2819.60001 2014-05-20 05:34:00 | 2819.65000 | 2819.71000 | 2818.26000 | 2819.70000 | 16.6360 | 46904.7500 | 2819.46998 2014-05-20 05:35:00 | 2819.22000 | 2819.90000 | 2819.22000 | 2819.22000 | 10.3500 | 29181.7800 | 2819.50000 2014-05-20 05:36:00 | 2819.22000 | 2819.24000 | 2818.00000 | 2818.00000 | 29.6070 | 83446.1300 | 2818.45997 2014-05-20 05:37:00 | 2817.30000 | 2819.20000 | 2817.30000 | 2818.29000 | 30.7440 | 86632.3700 | 2817.86004 2014-05-20 05:38:00 | 2818.27000 | 2819.82000 | 2818.00000 | 2818.62000 | 7.6830 | 21654.6200 | 2818.51001 2014-05-20 05:39:00 | 2818.62000 | 2819.98000 | 2818.27000 | 2818.30000 | 12.0890 | 34081.4600 | 2819.21000 2014-05-20 05:40:00 | 2818.86000 | 2819.82000 | 2818.86000 | 2819.79000 | 6.0290 | 16998.9500 | 2819.53000 2014-05-20 05:41:00 | 2819.47000 | 2820.00000 | 2819.47000 | 2820.00000 | 4.3480 | 12260.8900 | 2819.89000 2014-05-20 05:42:00 | 2820.00000 | 2820.67000 | 2819.26000 | 2820.10000 | 14.4240 | 40674.8400 | 2819.94002 2014-05-20 05:43:00 | 2820.00000 | 2821.11000 | 2818.96000 | 2820.63000 | 31.4490 | 88702.0300 | 2820.49999 2014-05-20 05:44:00 | 2820.74000 | 2821.00000 | 2819.36000 | 2820.19000 | 14.3040 | 40341.9400 | 2820.33002 2014-05-20 05:45:00 | 2820.23000 | 2820.52000 | 2820.23000 | 2820.23000 | 2.3360 | 6588.4100 | 2820.38000 2014-05-20 05:46:00 | 2820.23000 | 2822.00000 | 2820.02000 | 2821.70000 | 26.2530 | 74061.4200 | 2821.07003 2014-05-20 05:47:00 | 2821.84000 | 2822.66000 | 2821.84000 | 2822.51000 | 11.6400 | 32853.1600 | 2822.44000 2014-05-20 05:48:00 | 2822.51000 | 2823.44000 | 2822.51000 | 2823.26000 | 1.7620 | 4974.1000 | 2822.99000 2014-05-20 05:49:00 | 2823.26000 | 2823.26000 | 2821.12000 | 2821.34000 | 36.9200 | 104184.4500 | 2821.90000 2014-05-20 05:50:00 | 2820.12000 | 2822.38000 | 2820.00000 | 2821.80000 | 21.8310 | 61586.2200 | 2821.04001 2014-05-20 05:51:00 | 2821.78000 | 2821.99000 | 2821.00000 | 2821.00000 | 10.9080 | 30774.6800 | 2821.28999 2014-05-20 05:52:00 | 2821.58000 | 2822.28000 | 2820.15000 | 2821.02000 | 11.1480 | 31450.3200 | 2821.15999 2014-05-20 05:53:00 | 2821.02000 | 2822.00000 | 2820.18000 | 2820.50000 | 17.1800 | 48464.3900 | 2820.98000 2014-05-20 05:54:00 | 2821.39000 | 2821.98000 | 2820.03000 | 2821.05000 | 9.6180 | 27128.7400 | 2820.61999 2014-05-20 05:55:00 | 2820.56000 | 2821.88000 | 2820.00000 | 2820.30000 | 56.3360 | 158892.2800 | 2820.43992 2014-05-20 05:56:00 | 2821.03000 | 2821.18000 | 2820.02000 | 2820.02000 | 15.8680 | 44754.6200 | 2820.42999 2014-05-20 05:57:00 | 2820.00000 | 2820.36000 | 2820.00000 | 2820.36000 | 42.1760 | 118937.4500 | 2820.02994 2014-05-20 05:58:00 | 2820.30000 | 2820.30000 | 2819.10000 | 2819.99000 | 17.2360 | 48605.7000 | 2820.00998 2014-05-20 05:59:00 | 2819.14000 | 2820.29000 | 2819.01000 | 2819.11000 | 51.0390 | 143916.6200 | 2819.73998 2014-05-20 06:00:00 | 2819.16000 | 2820.20000 | 2819.01000 | 2819.01000 | 62.3110 | 175673.2700 | 2819.30002 2014-05-20 06:01:00 | 2819.01000 | 2819.37000 | 2819.00000 | 2819.37000 | 36.7860 | 103702.2000 | 2819.06995 2014-05-20 06:02:00 | 2819.23000 | 2820.36000 | 2819.02000 | 2819.03000 | 78.3660 | 220961.5600 | 2819.60989 2014-05-20 06:03:00 | 2819.08000 | 2820.17000 | 2819.00000 | 2819.11000 | 44.3120 | 124922.5500 | 2819.16003 2014-05-20 06:04:00 | 2819.13000 | 2821.05000 | 2819.11000 | 2820.42000 | 9.4040 | 26521.1000 | 2820.19001 2014-05-20 06:05:00 | 2819.54000 | 2820.62000 | 2819.10000 | 2820.05000 | 12.7210 | 35871.0000 | 2819.83000 2014-05-20 06:06:00 | 2819.15000 | 2820.55000 | 2819.15000 | 2820.21000 | 45.2170 | 127505.4700 | 2819.85995 2014-05-20 06:07:00 | 2820.21000 | 2822.03000 | 2819.26000 | 2821.35000 | 29.3240 | 82732.1200 | 2821.31004 2014-05-20 06:08:00 | 2821.99000 | 2822.11000 | 2820.82000 | 2822.07000 | 56.3760 | 159059.8200 | 2821.40992 2014-05-20 06:09:00 | 2821.71000 | 2822.20000 | 2821.24000 | 2822.01000 | 10.1570 | 28660.4800 | 2821.74999 2014-05-20 06:10:00 | 2822.48000 | 2822.78000 | 2822.48000 | 2822.78000 | 30.3860 | 85765.8100 | 2822.53996 2014-05-20 06:11:00 | 2822.78000 | 2823.00000 | 2821.80000 | 2822.44000 | 31.8870 | 90007.7500 | 2822.70997 2014-05-20 06:12:00 | 2822.44000 | 2823.70000 | 2822.44000 | 2822.50000 | 1.5830 | 4468.0800 | 2822.54000 2014-05-20 06:13:00 | 2822.50000 | 2823.94000 | 2822.50000 | 2823.42000 | 9.5730 | 27029.2400 | 2823.49001 2014-05-20 06:14:00 | 2823.42000 | 2823.89000 | 2822.13000 | 2823.41000 | 14.3170 | 40421.1300 | 2823.29998 2014-05-20 06:15:00 | 2823.42000 | 2823.88000 | 2823.10000 | 2823.10000 | 6.9870 | 19725.2300 | 2823.12999 2014-05-20 06:16:00 | 2823.10000 | 2823.10000 | 2821.41000 | 2822.07000 | 15.0950 | 42602.7900 | 2822.30997 2014-05-20 06:17:00 | 2822.98000 | 2822.98000 | 2821.62000 | 2822.98000 | 19.2210 | 54251.7000 | 2822.52001 2014-05-20 06:18:00 | 2822.97000 | 2822.97000 | 2821.52000 | 2822.49000 | 3.7390 | 10551.4200 | 2821.99000 2014-05-20 06:19:00 | 2822.49000 | 2822.54000 | 2821.60000 | 2822.54000 | 18.7400 | 52887.3900 | 2822.17000 2014-05-20 06:20:00 | 2822.50000 | 2822.50000 | 2821.73000 | 2821.75000 | 3.1070 | 8768.7000 | 2822.24000 2014-05-20 06:21:00 | 2821.75000 | 2822.22000 | 2821.75000 | 2821.98000 | 3.9770 | 11223.5800 | 2822.12000 2014-05-20 06:22:00 | 2821.80000 | 2821.98000 | 2820.92000 | 2820.92000 | 17.0180 | 48010.3800 | 2821.14999 2014-05-20 06:23:00 | 2820.02000 | 2821.55000 | 2819.96000 | 2821.40000 | 18.1390 | 51152.7800 | 2820.03999 2014-05-20 06:24:00 | 2820.48000 | 2821.39000 | 2820.03000 | 2820.05000 | 52.4040 | 147812.3800 | 2820.63007 2014-05-20 06:25:00 | 2821.00000 | 2821.10000 | 2820.10000 | 2820.10000 | 7.1800 | 20251.7400 | 2820.58000 2014-05-20 06:26:00 | 2820.86000 | 2820.86000 | 2820.03000 | 2820.22000 | 33.4390 | 94303.8600 | 2820.17999 2014-05-20 06:27:00 | 2820.22000 | 2820.24000 | 2820.06000 | 2820.24000 | 3.8400 | 10829.6300 | 2820.22000 2014-05-20 06:28:00 | 2820.42000 | 2820.43000 | 2820.22000 | 2820.22000 | 6.8740 | 19386.6600 | 2820.29001 2014-05-20 06:29:00 | 2820.24000 | 2820.24000 | 2820.03000 | 2820.03000 | 27.7820 | 78347.4700 | 2820.08002 2014-05-20 06:30:00 | 2820.03000 | 2820.03002 | 2820.03000 | 2820.03000 | 11.0340 | 31116.2100 | 2820.03002 2014-05-20 06:31:00 | 2820.03000 | 2820.05000 | 2820.03000 | 2820.03000 | 10.2130 | 28801.0200 | 2820.04001 2014-05-20 06:32:00 | 2820.03000 | 2820.48000 | 2819.02000 | 2819.90000 | 30.0950 | 84856.6800 | 2819.62995 2014-05-20 06:33:00 | 2819.02000 | 2819.60000 | 2818.00000 | 2818.00000 | 40.1480 | 113173.2000 | 2818.89997 2014-05-20 06:34:00 | 2818.00000 | 2819.04000 | 2817.02000 | 2817.06000 | 69.0469 | 194579.7800 | 2818.07992 2014-05-20 06:35:00 | 2817.07000 | 2818.34000 | 2817.00000 | 2817.35000 | 91.3229 | 257292.2500 | 2817.39009 2014-05-20 06:36:00 | 2817.51000 | 2818.05000 | 2816.50000 | 2817.00000 | 19.0760 | 53736.6800 | 2816.97997 2014-05-20 06:37:00 | 2817.00000 | 2817.69000 | 2816.08000 | 2816.10000 | 52.2080 | 147047.5800 | 2816.56996 2014-05-20 06:38:00 | 2816.15000 | 2816.15000 | 2813.80000 | 2815.40000 | 27.8840 | 78497.8400 | 2815.16004 2014-05-20 06:39:00 | 2815.97000 | 2815.99000 | 2813.82000 | 2815.40000 | 19.2740 | 54259.9800 | 2815.19003 2014-05-20 06:40:00 | 2815.88000 | 2816.34000 | 2815.59000 | 2816.04000 | 26.0120 | 73250.2600 | 2816.02002 2014-05-20 06:41:00 | 2816.04000 | 2816.04000 | 2814.09000 | 2814.90000 | 25.0500 | 70514.9700 | 2814.97000 2014-05-20 06:42:00 | 2814.30000 | 2815.23000 | 2814.00000 | 2814.03000 | 41.8700 | 117842.7300 | 2814.49000 2014-05-20 06:43:00 | 2815.10000 | 2815.83000 | 2812.60000 | 2812.68000 | 29.0011 | 81603.4500 | 2813.81001 2014-05-20 06:44:00 | 2814.18000 | 2814.43000 | 2812.09000 | 2814.00000 | 49.4630 | 139167.6800 | 2813.57005 2014-05-20 06:45:00 | 2813.90000 | 2815.98000 | 2812.83000 | 2814.51000 | 47.1849 | 132778.4300 | 2813.99992 2014-05-20 06:46:00 | 2815.96000 | 2816.10000 | 2813.05000 | 2815.70000 | 29.9450 | 84302.7300 | 2815.24995 2014-05-20 06:47:00 | 2815.07000 | 2815.50000 | 2814.00000 | 2815.50000 | 14.3980 | 40523.7800 | 2814.53999 2014-05-20 06:48:00 | 2815.50000 | 2815.55000 | 2814.04000 | 2814.04000 | 23.2560 | 65467.8700 | 2815.09997 2014-05-20 06:49:00 | 2814.04000 | 2814.94000 | 2814.04000 | 2814.94000 | 2.8470 | 8011.6100 | 2814.05000 2014-05-20 06:50:00 | 2814.11000 | 2814.89000 | 2813.20000 | 2814.76000 | 17.1800 | 48355.4200 | 2814.63000 2014-05-20 06:51:00 | 2814.76000 | 2815.18000 | 2813.30000 | 2814.94000 | 43.5829 | 122668.1200 | 2814.59005 2014-05-20 06:52:00 | 2814.85000 | 2816.30000 | 2814.77000 | 2814.86000 | 16.6320 | 46818.5400 | 2814.97001 2014-05-20 06:53:00 | 2815.12000 | 2816.20000 | 2814.90000 | 2814.90000 | 28.0650 | 79014.8000 | 2815.41995 2014-05-20 06:54:00 | 2815.01000 | 2815.98000 | 2814.80000 | 2814.80000 | 9.1390 | 25727.3200 | 2815.11000 2014-05-20 06:55:00 | 2814.92000 | 2815.72000 | 2814.92000 | 2815.00000 | 10.7110 | 30154.5000 | 2815.28000 2014-05-20 06:56:00 | 2815.02000 | 2815.58000 | 2815.00000 | 2815.37000 | 3.6230 | 10199.6400 | 2815.25000 2014-05-20 06:57:00 | 2815.35000 | 2815.37000 | 2814.78000 | 2815.21000 | 4.8670 | 13701.1700 | 2815.11999 2014-05-20 06:58:00 | 2815.15000 | 2815.19000 | 2814.10000 | 2814.10000 | 2.0200 | 5684.7500 | 2814.23000 2014-05-20 06:59:00 | 2814.10000 | 2814.10000 | 2814.08000 | 2814.08000 | 2.8000 | 7879.4400 | 2814.08000 2014-05-20 07:00:00 | 2814.76000 | 2814.76000 | 2814.70000 | 2814.72000 | 2.6300 | 7402.7700 | 2814.74000 2014-05-20 07:01:00 | 2814.72000 | 2814.72000 | 2814.10000 | 2814.10000 | 16.2450 | 45722.6500 | 2814.56997 2014-05-20 07:02:00 | 2814.42000 | 2814.42000 | 2813.96000 | 2813.96000 | 8.4810 | 23865.8600 | 2814.04000 2014-05-20 07:03:00 | 2813.21000 | 2813.90000 | 2812.63000 | 2812.71000 | 18.8010 | 52887.0100 | 2812.99001 2014-05-20 07:04:00 | 2812.65000 | 2813.50000 | 2812.22000 | 2812.22000 | 31.2020 | 87759.4100 | 2812.62002 2014-05-20 07:05:00 | 2812.63000 | 2812.96000 | 2811.97000 | 2812.00000 | 22.9260 | 64470.4100 | 2812.10997 2014-05-20 07:06:00 | 2812.00000 | 2812.94000 | 2811.97000 | 2812.87000 | 30.3460 | 85338.7800 | 2812.18996 2014-05-20 07:07:00 | 2812.89000 | 2814.50000 | 2812.87000 | 2813.88000 | 30.7450 | 86506.5800 | 2813.67995 2014-05-20 07:08:00 | 2813.30000 | 2813.30000 | 2813.00000 | 2813.05000 | 10.9500 | 30803.5300 | 2813.11000 2014-05-20 07:09:00 | 2812.87000 | 2813.26000 | 2810.01000 | 2812.70000 | 50.0849 | 140788.2700 | 2810.98991 2014-05-20 07:10:00 | 2812.07000 | 2812.10000 | 2811.50000 | 2811.62000 | 23.9660 | 67391.6600 | 2811.96997 2014-05-20 07:11:00 | 2811.62000 | 2812.99000 | 2811.60000 | 2812.99000 | 25.9310 | 72918.0400 | 2812.00001 2014-05-20 07:12:00 | 2812.99000 | 2813.58000 | 2812.95000 | 2813.03000 | 6.8340 | 19225.4300 | 2813.20001 2014-05-20 07:13:00 | 2813.03000 | 2813.04000 | 2812.28000 | 2813.03000 | 24.5000 | 68918.7400 | 2813.01000 2014-05-20 07:14:00 | 2813.03000 | 2815.84000 | 2813.00000 | 2815.82000 | 57.3439 | 161387.6600 | 2814.38008 2014-05-20 07:15:00 | 2815.20000 | 2815.82000 | 2814.50000 | 2815.70000 | 48.2671 | 135892.5800 | 2815.42995 2014-05-20 07:16:00 | 2814.59000 | 2815.40000 | 2813.31000 | 2815.00000 | 59.8580 | 168479.9100 | 2814.65996 2014-05-20 07:17:00 | 2815.02000 | 2818.81000 | 2815.02000 | 2817.25000 | 33.9120 | 95516.8500 | 2816.61002 2014-05-20 07:18:00 | 2817.25000 | 2817.92000 | 2816.00000 | 2817.66000 | 17.1920 | 48428.7700 | 2816.94001 2014-05-20 07:19:00 | 2817.66000 | 2817.66000 | 2816.07000 | 2816.98000 | 27.4970 | 77464.8300 | 2817.20997 2014-05-20 07:20:00 | 2816.98000 | 2817.00000 | 2816.47000 | 2816.47000 | 10.0350 | 28267.5200 | 2816.88998 2014-05-20 07:21:00 | 2816.04000 | 2816.90000 | 2816.02000 | 2816.90000 | 4.0270 | 11341.3700 | 2816.33000 2014-05-20 07:22:00 | 2816.02000 | 2816.98000 | 2815.49000 | 2815.49000 | 18.8500 | 53087.3700 | 2816.31000 2014-05-20 07:23:00 | 2816.88000 | 2816.88000 | 2815.54000 | 2816.86000 | 11.7480 | 33086.8800 | 2816.37999 2014-05-20 07:24:00 | 2816.86000 | 2817.50000 | 2816.86000 | 2817.50000 | 50.0370 | 140953.8300 | 2816.98995 2014-05-20 07:25:00 | 2817.46000 | 2818.93000 | 2817.22000 | 2818.11000 | 8.4330 | 23762.7500 | 2817.83001 2014-05-20 07:26:00 | 2817.80000 | 2818.02000 | 2817.20000 | 2818.01000 | 6.8180 | 19211.1700 | 2817.71000 2014-05-20 07:27:00 | 2818.01000 | 2818.78000 | 2816.60000 | 2816.98000 | 8.6720 | 24432.7000 | 2817.42001 2014-05-20 07:28:00 | 2816.96000 | 2817.00000 | 2816.87000 | 2817.00000 | 6.9050 | 19451.2900 | 2816.98999 2014-05-20 07:29:00 | 2817.00000 | 2817.02000 | 2816.60000 | 2816.60000 | 10.3350 | 29113.6200 | 2816.98998 2014-05-20 07:30:00 | 2816.98000 | 2817.19000 | 2816.33000 | 2817.10000 | 18.1000 | 50986.4500 | 2816.93000 2014-05-20 07:31:00 | 2817.19000 | 2817.19000 | 2816.88000 | 2816.88000 | 24.7270 | 69655.6600 | 2816.98997 2014-05-20 07:32:00 | 2816.83000 | 2817.00000 | 2816.12000 | 2816.73000 | 21.3850 | 60232.5000 | 2816.57996 2014-05-20 07:33:00 | 2816.53000 | 2817.24000 | 2816.53000 | 2817.24000 | 8.1780 | 23036.8500 | 2816.92999 2014-05-20 07:34:00 | 2817.95000 | 2818.00000 | 2817.58000 | 2817.81000 | 32.2940 | 91001.5400 | 2817.91005 2014-05-20 07:35:00 | 2817.24000 | 2817.50000 | 2816.60000 | 2816.60000 | 29.5220 | 83167.0900 | 2817.12002 2014-05-20 07:36:00 | 2816.37000 | 2816.64000 | 2815.13000 | 2815.13000 | 40.1890 | 113176.3500 | 2816.09999 2014-05-20 07:37:00 | 2815.17000 | 2815.86000 | 2815.17000 | 2815.86000 | 12.7610 | 35926.3700 | 2815.33000 2014-05-20 07:38:00 | 2815.30000 | 2815.30000 | 2814.80000 | 2814.80000 | 78.4730 | 220903.8600 | 2815.03008 2014-05-20 07:39:00 | 2815.29000 | 2815.30000 | 2814.60000 | 2814.60000 | 15.8890 | 44731.1200 | 2815.22999 2014-05-20 07:40:00 | 2814.23000 | 2814.80000 | 2813.49000 | 2813.56000 | 18.2700 | 51411.1800 | 2813.97000 2014-05-20 07:41:00 | 2813.56000 | 2815.00000 | 2813.11000 | 2815.00000 | 21.3610 | 60109.3900 | 2813.98001 2014-05-20 07:42:00 | 2814.22000 | 2814.22000 | 2814.20000 | 2814.20000 | 2.8810 | 8107.7300 | 2814.21000 2014-05-20 07:43:00 | 2814.86000 | 2814.86000 | 2813.22000 | 2814.23000 | 8.0280 | 22592.9400 | 2814.26999 2014-05-20 07:44:00 | 2814.23000 | 2818.00000 | 2814.20000 | 2817.68000 | 44.4370 | 125179.0000 | 2816.99995 2014-05-20 07:45:00 | 2817.99000 | 2821.00000 | 2817.99000 | 2821.00000 | 35.4310 | 99888.6100 | 2819.24001 2014-05-20 07:46:00 | 2820.54000 | 2825.00000 | 2820.50000 | 2825.00000 | 205.7201 | 580568.8700 | 2822.13001 2014-05-20 07:47:00 | 2824.98000 | 2825.00000 | 2820.20000 | 2824.91000 | 78.9849 | 223020.8700 | 2823.58986 2014-05-20 07:48:00 | 2824.98000 | 2829.99000 | 2823.98000 | 2825.90000 | 159.4010 | 450421.1400 | 2825.71006 2014-05-20 07:49:00 | 2825.90000 | 2829.77000 | 2825.82000 | 2828.57000 | 72.1391 | 204006.3700 | 2827.95998 2014-05-20 07:50:00 | 2828.55000 | 2829.80000 | 2828.00000 | 2828.93000 | 109.7728 | 310544.0600 | 2828.97011 2014-05-20 07:51:00 | 2829.65000 | 2829.68000 | 2827.51000 | 2827.60000 | 54.9981 | 155557.1000 | 2828.40996 2014-05-20 07:52:00 | 2827.62000 | 2828.58000 | 2827.01000 | 2827.94000 | 31.1821 | 88177.5400 | 2827.83002 2014-05-20 07:53:00 | 2827.60000 | 2828.00000 | 2825.52000 | 2826.00000 | 87.3091 | 246790.4700 | 2826.62997 2014-05-20 07:54:00 | 2826.12000 | 2829.00000 | 2826.12000 | 2826.52000 | 42.0160 | 118783.1200 | 2827.08994 2014-05-20 07:55:00 | 2826.52000 | 2828.00000 | 2826.48000 | 2827.29000 | 39.0390 | 110372.1200 | 2827.22999 2014-05-20 07:56:00 | 2828.00000 | 2828.00000 | 2826.71000 | 2827.52000 | 35.9120 | 101525.1000 | 2827.05003 2014-05-20 07:57:00 | 2827.53000 | 2828.00000 | 2826.67000 | 2827.98000 | 38.2240 | 108068.5100 | 2827.24005 2014-05-20 07:58:00 | 2827.02000 | 2827.78000 | 2826.52000 | 2826.57000 | 63.3639 | 179115.2500 | 2826.77009 2014-05-20 07:59:00 | 2826.78000 | 2826.78000 | 2825.00000 | 2825.47000 | 32.1550 | 90856.3400 | 2825.56994 2014-05-20 08:00:00 | 2825.57000 | 2826.00000 | 2825.13000 | 2826.00000 | 1.7580 | 4967.0200 | 2825.38000 2014-05-20 08:01:00 | 2826.00000 | 2827.90000 | 2826.00000 | 2826.72000 | 61.4760 | 173812.8300 | 2827.32991 2014-05-20 08:02:00 | 2826.88000 | 2830.00000 | 2826.88000 | 2829.18000 | 168.0798 | 475506.1200 | 2829.04999 2014-05-20 08:03:00 | 2829.98000 | 2833.59000 | 2829.20000 | 2833.59000 | 53.2871 | 150882.8800 | 2831.50994 2014-05-20 08:04:00 | 2833.54000 | 2834.93000 | 2832.73000 | 2834.00000 | 111.7720 | 316685.9600 | 2833.32008 2014-05-20 08:05:00 | 2834.02000 | 2837.00000 | 2834.00000 | 2837.00000 | 93.8581 | 266088.6300 | 2835.00994 2014-05-20 08:06:00 | 2837.70000 | 2839.30000 | 2836.00000 | 2839.30000 | 83.3550 | 236556.4400 | 2837.93985 2014-05-20 08:07:00 | 2839.30000 | 2840.32000 | 2839.30000 | 2839.99000 | 146.4489 | 415890.0700 | 2839.82995 2014-05-20 08:08:00 | 2839.99000 | 2840.00000 | 2836.00000 | 2838.56000 | 84.2870 | 239314.4100 | 2839.27991 2014-05-20 08:09:00 | 2837.53000 | 2838.38000 | 2836.70000 | 2837.88000 | 67.0640 | 190300.2400 | 2837.59010 2014-05-20 08:10:00 | 2837.50000 | 2837.93000 | 2836.96000 | 2837.09000 | 38.6219 | 109579.3200 | 2837.23003 2014-05-20 08:11:00 | 2837.66000 | 2838.13000 | 2835.00000 | 2837.88000 | 148.1562 | 420255.5300 | 2836.56980 2014-05-20 08:12:00 | 2837.76000 | 2837.76000 | 2835.00000 | 2835.03000 | 31.3271 | 88843.2000 | 2835.98997 2014-05-20 08:13:00 | 2835.43000 | 2836.15000 | 2830.50000 | 2832.39000 | 117.1540 | 331903.1800 | 2833.05017 2014-05-20 08:14:00 | 2832.00000 | 2832.00000 | 2827.10000 | 2827.94000 | 159.2270 | 450375.2500 | 2828.50983 2014-05-20 08:15:00 | 2827.94000 | 2830.00000 | 2826.71000 | 2829.60000 | 100.7869 | 285045.4100 | 2828.19989 2014-05-20 08:16:00 | 2829.58000 | 2830.00000 | 2827.60000 | 2830.00000 | 33.6360 | 95164.2800 | 2829.23995 2014-05-20 08:17:00 | 2830.00000 | 2831.00000 | 2829.20000 | 2830.00000 | 62.0080 | 175485.1300 | 2830.03996 2014-05-20 08:18:00 | 2830.00000 | 2831.00000 | 2828.80000 | 2828.82000 | 83.0040 | 234910.5600 | 2830.11012 2014-05-20 08:19:00 | 2829.79000 | 2829.79000 | 2828.00000 | 2828.44000 | 50.6701 | 143322.8500 | 2828.55000 2014-05-20 08:20:00 | 2828.44000 | 2828.44000 | 2826.22000 | 2826.26000 | 22.2780 | 62971.3900 | 2826.61998 2014-05-20 08:21:00 | 2826.26000 | 2827.60000 | 2826.01000 | 2826.81000 | 62.9229 | 177836.4500 | 2826.26006 2014-05-20 08:22:00 | 2826.85000 | 2827.44000 | 2826.01000 | 2826.30000 | 40.4970 | 114476.9100 | 2826.79996 2014-05-20 08:23:00 | 2826.30000 | 2827.82000 | 2826.30000 | 2826.86000 | 44.0249 | 124468.6500 | 2827.22992 2014-05-20 08:24:00 | 2827.68000 | 2827.68000 | 2826.02000 | 2826.27000 | 58.5011 | 165348.0700 | 2826.41002 2014-05-20 08:25:00 | 2826.07000 | 2827.53000 | 2826.03000 | 2826.27000 | 21.6420 | 61172.0800 | 2826.54002 2014-05-20 08:26:00 | 2826.12000 | 2826.17000 | 2821.00000 | 2823.80000 | 136.2162 | 384738.4800 | 2824.46982 2014-05-20 08:27:00 | 2823.07000 | 2824.92000 | 2821.00000 | 2821.00000 | 65.6240 | 185217.9300 | 2822.41009 2014-05-20 08:28:00 | 2820.94000 | 2822.95000 | 2820.24000 | 2822.84000 | 54.3109 | 153269.2700 | 2822.07002 2014-05-20 08:29:00 | 2822.02000 | 2823.71000 | 2822.02000 | 2823.11000 | 24.3120 | 68622.2600 | 2822.57002 2014-05-20 08:30:00 | 2823.11000 | 2824.00000 | 2823.09000 | 2823.75000 | 10.1080 | 28537.3000 | 2823.23999 2014-05-20 08:31:00 | 2823.75000 | 2823.99000 | 2820.00000 | 2822.80000 | 56.4409 | 159262.1600 | 2821.75002 2014-05-20 08:32:00 | 2822.40000 | 2822.60000 | 2821.68000 | 2821.80000 | 13.9880 | 39474.1000 | 2821.99999 2014-05-20 08:33:00 | 2821.79000 | 2823.00000 | 2821.68000 | 2821.68000 | 20.2470 | 57137.3600 | 2822.01998 2014-05-20 08:34:00 | 2820.50000 | 2821.57000 | 2820.01000 | 2820.04000 | 58.7391 | 165695.3800 | 2820.86998 2014-05-20 08:35:00 | 2820.34000 | 2820.81000 | 2820.21000 | 2820.22000 | 13.4260 | 37867.4400 | 2820.45998 2014-05-20 08:36:00 | 2820.38000 | 2821.33000 | 2820.38000 | 2821.22000 | 19.4250 | 54796.0500 | 2820.89997 2014-05-20 08:37:00 | 2821.60000 | 2823.50000 | 2821.24000 | 2823.08000 | 41.8540 | 118137.1000 | 2822.60006 2014-05-20 08:38:00 | 2823.08000 | 2824.99000 | 2823.02000 | 2824.00000 | 20.5380 | 58009.2400 | 2824.47999 2014-05-20 08:39:00 | 2823.42000 | 2824.50000 | 2823.00000 | 2823.65000 | 39.0300 | 110200.5600 | 2823.48000 2014-05-20 08:40:00 | 2823.97000 | 2824.21000 | 2823.12000 | 2824.21000 | 5.2330 | 14776.9600 | 2823.80001 2014-05-20 08:41:00 | 2823.25000 | 2824.50000 | 2823.25000 | 2824.50000 | 7.0050 | 19784.3500 | 2824.31999 2014-05-20 08:42:00 | 2824.11000 | 2824.51000 | 2823.22000 | 2823.97000 | 33.7030 | 95189.7500 | 2824.37004 2014-05-20 08:43:00 | 2823.54000 | 2823.76000 | 2823.50000 | 2823.76000 | 19.6300 | 55425.9500 | 2823.53000 2014-05-20 08:44:00 | 2823.76000 | 2824.52000 | 2823.50000 | 2824.52000 | 10.0800 | 28466.5100 | 2824.06000 2014-05-20 08:45:00 | 2824.52000 | 2826.00000 | 2824.52000 | 2825.90000 | 19.9580 | 56391.4900 | 2825.50999 2014-05-20 08:46:00 | 2825.60000 | 2826.00000 | 2824.43000 | 2824.52000 | 38.3609 | 108378.8600 | 2825.24001 2014-05-20 08:47:00 | 2824.98000 | 2824.98000 | 2824.34000 | 2824.34000 | 5.7030 | 16108.2300 | 2824.52001 2014-05-20 08:48:00 | 2824.34000 | 2824.55000 | 2823.00000 | 2823.12000 | 46.3799 | 130971.7900 | 2823.89000 2014-05-20 08:49:00 | 2823.58000 | 2824.55000 | 2822.92000 | 2823.19000 | 56.2070 | 158688.1500 | 2823.27994 2014-05-20 08:50:00 | 2823.19000 | 2823.60000 | 2822.00000 | 2822.00000 | 17.3620 | 49008.2900 | 2822.73001 2014-05-20 08:51:00 | 2822.39000 | 2822.95000 | 2822.00000 | 2822.04000 | 16.3290 | 46086.7200 | 2822.37999 2014-05-20 08:52:00 | 2822.48000 | 2823.10000 | 2822.01000 | 2822.50000 | 18.1530 | 51231.8700 | 2822.23002 2014-05-20 08:53:00 | 2822.02000 | 2822.02000 | 2821.20000 | 2821.30000 | 25.3700 | 71583.6000 | 2821.58000 2014-05-20 08:54:00 | 2821.78000 | 2822.75000 | 2821.08000 | 2821.08000 | 59.5920 | 168144.0700 | 2821.59004 2014-05-20 08:55:00 | 2821.10000 | 2821.97000 | 2821.08000 | 2821.10000 | 6.8970 | 19458.0800 | 2821.23999 2014-05-20 08:56:00 | 2821.10000 | 2822.00000 | 2821.02000 | 2821.60000 | 45.1060 | 127265.6600 | 2821.47994 2014-05-20 08:57:00 | 2821.60000 | 2822.04000 | 2821.02000 | 2821.65000 | 57.5159 | 162287.5700 | 2821.60992 2014-05-20 08:58:00 | 2821.93000 | 2822.00000 | 2821.93000 | 2822.00000 | 0.2400 | 677.2700 | 2821.94000 2014-05-20 08:59:00 | 2822.65000 | 2822.65000 | 2821.05000 | 2821.40000 | 9.3030 | 26252.5500 | 2821.94001 2014-05-20 09:00:00 | 2821.32000 | 2822.57000 | 2821.04000 | 2821.52000 | 22.4420 | 63326.0900 | 2821.77002 2014-05-20 09:01:00 | 2822.02000 | 2822.65000 | 2821.08000 | 2821.56000 | 19.6450 | 55442.2400 | 2822.20996 2014-05-20 09:02:00 | 2821.54000 | 2822.38000 | 2821.17000 | 2821.94000 | 13.9580 | 39388.1300 | 2821.89999 2014-05-20 09:03:00 | 2821.95000 | 2822.35000 | 2821.58000 | 2821.60000 | 14.7340 | 41574.9000 | 2821.70002 2014-05-20 09:04:00 | 2821.79000 | 2821.79000 | 2821.79000 | 2821.79000 | 0.4270 | 1204.9000 | 2821.79000 2014-05-20 09:05:00 | 2821.72000 | 2822.12000 | 2821.72000 | 2822.12000 | 0.5900 | 1664.9900 | 2822.01000 2014-05-20 09:06:00 | 2822.12000 | 2822.70000 | 2821.72000 | 2822.62000 | 13.9320 | 39321.8800 | 2822.41001 2014-05-20 09:07:00 | 2822.69000 | 2822.80000 | 2822.00000 | 2822.80000 | 15.9260 | 44954.9900 | 2822.73998 2014-05-20 09:08:00 | 2822.76000 | 2822.84000 | 2822.76000 | 2822.84000 | 11.7000 | 33026.3400 | 2822.76000 2014-05-20 09:09:00 | 2822.84000 | 2822.84000 | 2822.41000 | 2822.51000 | 11.6480 | 32879.4300 | 2822.74999 2014-05-20 09:10:00 | 2822.55000 | 2823.01000 | 2822.49000 | 2822.92000 | 3.5440 | 10003.3900 | 2822.63001 2014-05-20 09:11:00 | 2822.92000 | 2823.14000 | 2822.56000 | 2823.14000 | 4.0950 | 11559.6600 | 2822.86999 2014-05-20 09:12:00 | 2823.14000 | 2823.86000 | 2823.14000 | 2823.86000 | 1.6850 | 4757.1500 | 2823.23000 2014-05-20 09:13:00 | 2823.86000 | 2823.98000 | 2823.86000 | 2823.98000 | 5.0000 | 14119.5500 | 2823.91000 2014-05-20 09:14:00 | 2823.95000 | 2823.99000 | 2823.00000 | 2823.32000 | 17.6410 | 49807.8700 | 2823.42001 2014-05-20 09:15:00 | 2823.34000 | 2823.34000 | 2823.32000 | 2823.32000 | 5.0180 | 14167.4300 | 2823.32000 2014-05-20 09:16:00 | 2823.10000 | 2823.83000 | 2823.07000 | 2823.83000 | 2.7500 | 7763.6100 | 2823.13000 2014-05-20 09:17:00 | 2822.83000 | 2823.77000 | 2822.83000 | 2823.20000 | 10.6510 | 30075.7200 | 2823.75000 2014-05-20 09:18:00 | 2823.72000 | 2823.77000 | 2822.89000 | 2822.89000 | 3.2190 | 9089.1100 | 2823.58000 2014-05-20 09:19:00 | 2823.00000 | 2823.76000 | 2822.98000 | 2823.10000 | 6.8290 | 19282.8200 | 2823.67000 2014-05-20 09:20:00 | 2823.10000 | 2823.20000 | 2822.78000 | 2823.20000 | 45.4390 | 128271.2200 | 2822.92998 2014-05-20 09:21:00 | 2823.20000 | 2823.20000 | 2822.60000 | 2822.60000 | 8.1000 | 22864.9500 | 2822.83000 2014-05-20 09:22:00 | 2822.62000 | 2822.62000 | 2822.00000 | 2822.32000 | 10.7540 | 30350.7400 | 2822.27002 2014-05-20 09:23:00 | 2822.12000 | 2822.12000 | 2822.01000 | 2822.01000 | 1.2050 | 3400.5400 | 2822.03000 2014-05-20 09:24:00 | 2822.06000 | 2822.38000 | 2821.50000 | 2822.38000 | 22.8340 | 64435.5400 | 2821.91003 2014-05-20 09:25:00 | 2822.40000 | 2822.40000 | 2821.78000 | 2822.00000 | 2.9270 | 8260.1500 | 2822.05000 2014-05-20 09:26:00 | 2822.02000 | 2822.02000 | 2821.51000 | 2821.51000 | 3.8340 | 10819.1400 | 2821.89001 2014-05-20 09:27:00 | 2821.53000 | 2821.67000 | 2821.53000 | 2821.67000 | 4.1100 | 11596.8200 | 2821.61000 2014-05-20 09:28:00 | 2821.87000 | 2822.39000 | 2821.87000 | 2822.39000 | 10.8230 | 30542.3400 | 2821.98001 2014-05-20 09:29:00 | 2822.39000 | 2825.21000 | 2821.78000 | 2825.21000 | 24.6980 | 69735.9600 | 2823.54998 2014-05-20 09:30:00 | 2824.14000 | 2824.67000 | 2822.81000 | 2823.80000 | 7.3900 | 20867.2000 | 2823.71000 2014-05-20 09:31:00 | 2824.57000 | 2824.57000 | 2823.00000 | 2823.99000 | 11.0520 | 31207.0500 | 2823.66001 2014-05-20 09:32:00 | 2823.20000 | 2823.22000 | 2821.51000 | 2821.54000 | 29.2610 | 82593.3900 | 2822.64001 2014-05-20 09:33:00 | 2822.38000 | 2822.38000 | 2821.96000 | 2821.98000 | 1.8020 | 5085.2600 | 2822.01000 2014-05-20 09:34:00 | 2821.98000 | 2821.98000 | 2821.20000 | 2821.20000 | 14.5960 | 41183.5400 | 2821.55998 2014-05-20 09:35:00 | 2821.20000 | 2821.52000 | 2821.00000 | 2821.52000 | 3.7200 | 10494.4000 | 2821.07000 2014-05-20 09:36:00 | 2821.52000 | 2821.52000 | 2819.74000 | 2819.74000 | 21.2820 | 60019.8000 | 2820.21002 2014-05-20 09:37:00 | 2819.72000 | 2820.10000 | 2816.72000 | 2818.04000 | 36.5451 | 102965.6900 | 2817.49994 2014-05-20 09:38:00 | 2818.06000 | 2819.93000 | 2816.66000 | 2816.68000 | 30.6990 | 86488.3600 | 2817.29999 2014-05-20 09:39:00 | 2816.68000 | 2816.73000 | 2815.96000 | 2816.04000 | 73.9060 | 208125.3400 | 2816.07990 2014-05-20 09:40:00 | 2816.04000 | 2816.73000 | 2815.01000 | 2815.03000 | 42.8599 | 120680.2600 | 2815.69000 2014-05-20 09:41:00 | 2815.14000 | 2816.73000 | 2815.07000 | 2816.31000 | 42.1200 | 118606.5700 | 2815.92000 2014-05-20 09:42:00 | 2816.02000 | 2816.31000 | 2815.00000 | 2815.21000 | 36.7260 | 103402.0500 | 2815.49995 2014-05-20 09:43:00 | 2815.33000 | 2816.80000 | 2815.33000 | 2816.12000 | 14.3540 | 40416.8500 | 2815.72002 2014-05-20 09:44:00 | 2815.80000 | 2816.78000 | 2815.50000 | 2815.52000 | 72.7470 | 204864.3000 | 2816.11992 2014-05-20 09:45:00 | 2815.52000 | 2818.90000 | 2815.52000 | 2816.23000 | 15.1280 | 42602.5200 | 2816.13999 2014-05-20 09:46:00 | 2816.50000 | 2817.47000 | 2815.00000 | 2816.66000 | 36.4460 | 102633.7100 | 2816.04995 2014-05-20 09:47:00 | 2816.40000 | 2816.50000 | 2811.00000 | 2813.69000 | 68.7571 | 193503.1100 | 2814.29993 2014-05-20 09:48:00 | 2813.78000 | 2816.37000 | 2813.78000 | 2815.56000 | 26.0960 | 73468.6800 | 2815.31996 2014-05-20 09:49:00 | 2815.20000 | 2815.78000 | 2815.20000 | 2815.23000 | 3.2370 | 9113.0800 | 2815.29000 2014-05-20 09:50:00 | 2815.40000 | 2816.05000 | 2815.40000 | 2816.05000 | 10.1080 | 28462.3800 | 2815.82999 2014-05-20 09:51:00 | 2816.84000 | 2817.61000 | 2816.08000 | 2817.20000 | 21.1810 | 59666.4400 | 2816.98001 2014-05-20 09:52:00 | 2817.89000 | 2817.89000 | 2816.18000 | 2816.18000 | 2.9030 | 8179.0300 | 2817.44000 2014-05-20 09:53:00 | 2817.00000 | 2817.19000 | 2816.00000 | 2816.57000 | 31.2429 | 87994.8300 | 2816.47003 2014-05-20 09:54:00 | 2816.59000 | 2816.80000 | 2816.59000 | 2816.77000 | 3.3070 | 9314.8100 | 2816.69000 2014-05-20 09:55:00 | 2817.16000 | 2817.88000 | 2817.00000 | 2817.01000 | 5.8090 | 16364.8300 | 2817.15000 2014-05-20 09:56:00 | 2817.06000 | 2819.92000 | 2817.06000 | 2818.19000 | 25.5240 | 71941.8100 | 2818.59004 2014-05-20 09:57:00 | 2818.19000 | 2819.99000 | 2818.19000 | 2819.99000 | 18.4080 | 51901.2800 | 2819.49999 2014-05-20 09:58:00 | 2819.60000 | 2820.00000 | 2819.23000 | 2819.25000 | 21.8550 | 61627.7500 | 2819.84996 2014-05-20 09:59:00 | 2819.25000 | 2820.00000 | 2819.25000 | 2820.00000 | 4.6910 | 13228.5400 | 2819.98000 2014-05-20 10:00:00 | 2820.00000 | 2820.60000 | 2819.20000 | 2820.02000 | 19.1060 | 53876.9600 | 2819.89997 2014-05-20 10:01:00 | 2820.02000 | 2821.00000 | 2820.00000 | 2820.85000 | 15.6140 | 44044.2000 | 2820.81002 2014-05-20 10:02:00 | 2820.43000 | 2820.45000 | 2820.40000 | 2820.40000 | 16.9990 | 47944.4400 | 2820.42999 2014-05-20 10:03:00 | 2820.38000 | 2820.39000 | 2819.60000 | 2820.00000 | 18.2190 | 51378.5100 | 2820.04999 2014-05-20 10:04:00 | 2819.98000 | 2819.98000 | 2818.04000 | 2819.24000 | 20.8700 | 58832.4700 | 2819.00000 2014-05-20 10:05:00 | 2818.40000 | 2818.81000 | 2817.08000 | 2817.19000 | 32.1110 | 90477.9000 | 2817.66001 2014-05-20 10:06:00 | 2817.11000 | 2825.00000 | 2817.09000 | 2818.64000 | 63.0090 | 177697.2400 | 2820.18998 2014-05-20 10:07:00 | 2819.04000 | 2821.52000 | 2819.04000 | 2821.35000 | 66.1320 | 186530.0200 | 2820.57005 2014-05-20 10:08:00 | 2820.08000 | 2820.22000 | 2819.33000 | 2820.02000 | 13.4020 | 37793.8400 | 2820.01001 2014-05-20 10:09:00 | 2820.05000 | 2820.05000 | 2818.34000 | 2819.92000 | 57.7240 | 162749.3600 | 2819.44008 2014-05-20 10:10:00 | 2819.90000 | 2820.14000 | 2819.90000 | 2820.14000 | 7.8130 | 22033.4400 | 2820.10001 2014-05-20 10:11:00 | 2820.40000 | 2820.96000 | 2820.40000 | 2820.96000 | 4.6000 | 12975.1000 | 2820.67000 2014-05-20 10:12:00 | 2820.90000 | 2821.09000 | 2820.90000 | 2821.09000 | 9.2360 | 26054.6900 | 2820.98999 2014-05-20 10:13:00 | 2821.48000 | 2821.49000 | 2821.00000 | 2821.49000 | 17.4840 | 49326.2800 | 2821.22002 2014-05-20 10:14:00 | 2821.51000 | 2822.50000 | 2820.00000 | 2820.80000 | 21.2980 | 60089.7900 | 2821.37999 2014-05-20 10:15:00 | 2821.38000 | 2821.40000 | 2820.00000 | 2820.00000 | 36.4870 | 102926.2500 | 2820.89996 2014-05-20 10:16:00 | 2820.00000 | 2821.90000 | 2818.08000 | 2819.98000 | 26.1520 | 73754.9700 | 2820.24002 2014-05-20 10:17:00 | 2819.94000 | 2819.94000 | 2818.42000 | 2819.46000 | 3.5720 | 10071.1300 | 2819.47000 2014-05-20 10:18:00 | 2819.78000 | 2819.82000 | 2819.46000 | 2819.78000 | 7.2600 | 20471.0600 | 2819.70000 2014-05-20 10:19:00 | 2819.75000 | 2819.84000 | 2819.35000 | 2819.84000 | 19.1190 | 53911.9900 | 2819.80999 2014-05-20 10:20:00 | 2819.42000 | 2819.87000 | 2819.42000 | 2819.87000 | 6.9760 | 19670.6000 | 2819.74999 2014-05-20 10:21:00 | 2819.87000 | 2820.00000 | 2819.80000 | 2819.80000 | 17.3610 | 48956.0600 | 2819.89001 2014-05-20 10:22:00 | 2820.26000 | 2820.80000 | 2819.42000 | 2819.88000 | 23.7700 | 67032.4200 | 2820.04000 2014-05-20 10:23:00 | 2819.88000 | 2819.88000 | 2819.86000 | 2819.88000 | 4.6060 | 12988.3300 | 2819.86999 2014-05-20 10:24:00 | 2819.88000 | 2820.00000 | 2819.22000 | 2819.35000 | 24.2490 | 68374.6700 | 2819.68999 2014-05-20 10:25:00 | 2819.41000 | 2819.96000 | 2819.39000 | 2819.96000 | 2.3030 | 6493.1400 | 2819.43000 2014-05-20 10:26:00 | 2819.39000 | 2820.62000 | 2819.35000 | 2820.00000 | 21.1810 | 59729.8100 | 2819.97001 2014-05-20 10:27:00 | 2820.31000 | 2820.33000 | 2819.37000 | 2819.37000 | 7.7030 | 21723.4200 | 2820.12001 2014-05-20 10:28:00 | 2819.37000 | 2820.00000 | 2819.37000 | 2820.00000 | 2.0460 | 5769.6900 | 2819.99000 2014-05-20 10:29:00 | 2819.80000 | 2819.82000 | 2819.80000 | 2819.82000 | 1.3400 | 3778.5400 | 2819.81000 2014-05-20 10:30:00 | 2819.82000 | 2820.28000 | 2819.39000 | 2820.28000 | 0.5670 | 1598.7000 | 2819.57000 2014-05-20 10:31:00 | 2819.48000 | 2819.61000 | 2819.48000 | 2819.61000 | 5.9870 | 16880.8300 | 2819.57999 2014-05-20 10:32:00 | 2819.48000 | 2819.80000 | 2819.45000 | 2819.75000 | 7.1080 | 20042.8000 | 2819.74999 2014-05-20 10:33:00 | 2820.00000 | 2820.34000 | 2820.00000 | 2820.20000 | 26.8230 | 75646.4000 | 2820.21003 2014-05-20 10:34:00 | 2820.22000 | 2820.22000 | 2819.43000 | 2819.68000 | 21.5910 | 60879.0700 | 2819.65001 2014-05-20 10:35:00 | 2819.68000 | 2819.99000 | 2819.68000 | 2819.99000 | 2.1360 | 6023.1500 | 2819.83000 2014-05-20 10:36:00 | 2819.44000 | 2819.44000 | 2819.42000 | 2819.42000 | 1.2690 | 3577.8600 | 2819.43000 2014-05-20 10:37:00 | 2819.89000 | 2820.00000 | 2819.50000 | 2819.95000 | 19.2210 | 54196.7700 | 2819.66001 2014-05-20 10:38:00 | 2819.23000 | 2819.95000 | 2819.23000 | 2819.95000 | 0.2500 | 704.8800 | 2819.52000 2014-05-20 10:39:00 | 2819.95000 | 2820.21000 | 2819.90000 | 2820.00000 | 49.3680 | 139220.5800 | 2820.05996 2014-05-20 10:40:00 | 2820.40000 | 2829.59000 | 2820.02000 | 2821.82000 | 68.6429 | 193950.6500 | 2825.50007 2014-05-20 10:41:00 | 2821.77000 | 2821.77000 | 2821.38000 | 2821.50000 | 4.3520 | 12278.9600 | 2821.45000 2014-05-20 10:42:00 | 2821.50000 | 2823.10000 | 2821.10000 | 2823.04000 | 54.2330 | 153052.4400 | 2822.13006 2014-05-20 10:43:00 | 2823.04000 | 2828.02000 | 2820.00000 | 2820.13000 | 115.4118 | 326125.0000 | 2825.75007 2014-05-20 10:44:00 | 2825.90000 | 2826.06000 | 2825.90000 | 2825.92000 | 26.1020 | 73762.1400 | 2825.92002 2014-05-20 10:45:00 | 2825.65000 | 2827.49000 | 2825.25000 | 2826.72000 | 14.4930 | 40952.3600 | 2825.66002 2014-05-20 10:46:00 | 2827.48000 | 2829.60000 | 2827.48000 | 2829.00000 | 58.2271 | 164708.1200 | 2828.71994 2014-05-20 10:47:00 | 2829.00000 | 2829.60000 | 2826.58000 | 2826.58000 | 55.9000 | 158110.2200 | 2828.45000 2014-05-20 10:48:00 | 2827.58000 | 2828.05000 | 2826.01000 | 2828.05000 | 11.5010 | 32513.0200 | 2826.97000 2014-05-20 10:49:00 | 2827.02000 | 2827.02000 | 2827.00000 | 2827.00000 | 6.2080 | 17550.0400 | 2827.00000 2014-05-20 10:50:00 | 2827.89000 | 2828.07000 | 2827.54000 | 2827.54000 | 11.6370 | 32908.6100 | 2827.92999 2014-05-20 10:51:00 | 2827.54000 | 2827.64000 | 2826.00000 | 2827.64000 | 50.3021 | 142170.2300 | 2826.33004 2014-05-20 10:52:00 | 2827.70000 | 2827.99000 | 2826.78000 | 2826.78000 | 24.7780 | 70059.0000 | 2827.46998 2014-05-20 10:53:00 | 2826.84000 | 2827.12000 | 2826.84000 | 2826.87000 | 8.8280 | 24955.6400 | 2826.86999 2014-05-20 10:54:00 | 2826.76000 | 2826.80000 | 2826.66000 | 2826.78000 | 3.7060 | 10475.7600 | 2826.69999 2014-05-20 10:55:00 | 2826.84000 | 2826.84000 | 2826.08000 | 2826.08000 | 7.7550 | 21920.3100 | 2826.59999 2014-05-20 10:56:00 | . | . | . | . | . | . | . 2014-05-20 10:57:00 | 2826.76000 | 2827.00000 | 2825.93000 | 2826.74000 | 19.5590 | 55282.3500 | 2826.43999 2014-05-20 10:58:00 | 2826.74000 | 2826.74000 | 2826.74000 | 2826.74000 | 1.9450 | 5498.0100 | 2826.74000 2014-05-20 10:59:00 | 2826.99000 | 2827.00000 | 2826.96000 | 2826.96000 | 33.4870 | 94667.6900 | 2826.99996 2014-05-20 11:00:00 | 2826.80000 | 2827.19000 | 2826.13000 | 2826.13000 | 54.7330 | 154712.6300 | 2826.68006 2014-05-20 11:01:00 | 2826.13000 | 2827.00000 | 2826.00000 | 2826.12000 | 22.9420 | 64845.1200 | 2826.48002 2014-05-20 11:02:00 | 2826.21000 | 2826.27000 | 2826.21000 | 2826.27000 | 1.2000 | 3391.4600 | 2826.22000 2014-05-20 11:03:00 | 2827.11000 | 2827.11000 | 2824.06000 | 2826.33000 | 22.6760 | 64075.0900 | 2825.67997 2014-05-20 11:04:00 | 2826.17000 | 2827.00000 | 2824.35000 | 2825.73000 | 35.3460 | 99880.3900 | 2825.78995 2014-05-20 11:05:00 | 2825.75000 | 2826.00000 | 2825.71000 | 2825.81000 | 8.5390 | 24130.9300 | 2825.97000 2014-05-20 11:06:00 | 2825.81000 | 2829.70000 | 2825.00000 | 2828.20000 | 17.6520 | 49912.9500 | 2827.61001 2014-05-20 11:07:00 | 2828.20000 | 2830.00000 | 2828.07000 | 2829.90000 | 26.5540 | 75133.5400 | 2829.46004 2014-05-20 11:08:00 | 2829.90000 | 2831.10000 | 2829.77000 | 2831.01000 | 40.8880 | 115722.1700 | 2830.21997 2014-05-20 11:09:00 | 2830.50000 | 2832.00000 | 2830.50000 | 2831.20000 | 11.1980 | 31707.5900 | 2831.53999 2014-05-20 11:10:00 | 2831.88000 | 2831.88000 | 2829.90000 | 2830.02000 | 59.0571 | 167161.6500 | 2830.50994 2014-05-20 11:11:00 | 2830.02000 | 2830.02000 | 2829.00000 | 2829.00000 | 15.7350 | 44524.1700 | 2829.62997 2014-05-20 11:12:00 | 2827.81000 | 2828.96000 | 2827.80000 | 2827.98000 | 22.4730 | 63558.8400 | 2828.23002 2014-05-20 11:13:00 | 2827.96000 | 2828.00000 | 2826.14000 | 2828.00000 | 48.6309 | 137479.6900 | 2827.00002 2014-05-20 11:14:00 | 2827.97000 | 2828.24000 | 2827.00000 | 2827.19000 | 22.3210 | 63117.7700 | 2827.73001 2014-05-20 11:15:00 | 2827.60000 | 2829.64000 | 2827.60000 | 2828.04000 | 50.6620 | 143301.0300 | 2828.57004 2014-05-20 11:16:00 | 2828.76000 | 2830.00000 | 2828.67000 | 2829.20000 | 65.9779 | 186678.6400 | 2829.40995 2014-05-20 11:17:00 | 2829.60000 | 2830.99000 | 2829.60000 | 2830.49000 | 18.6670 | 52827.7500 | 2830.00998 2014-05-20 11:18:00 | 2830.47000 | 2832.02000 | 2830.47000 | 2832.00000 | 15.9030 | 45035.0700 | 2831.86002 2014-05-20 11:19:00 | 2832.02000 | 2832.97000 | 2831.60000 | 2832.16000 | 43.1931 | 122328.8000 | 2832.14005 2014-05-20 11:20:00 | 2832.16000 | 2832.18000 | 2828.06000 | 2829.42000 | 31.3710 | 88811.5300 | 2831.01001 2014-05-20 11:21:00 | 2829.39000 | 2830.19000 | 2829.18000 | 2829.24000 | 30.7580 | 87032.5900 | 2829.58998 2014-05-20 11:22:00 | 2829.20000 | 2829.62000 | 2828.56000 | 2829.56000 | 9.7880 | 27692.2500 | 2829.19999 2014-05-20 11:23:00 | 2829.56000 | 2831.60000 | 2829.48000 | 2830.53000 | 11.6570 | 32992.4700 | 2830.26999 2014-05-20 11:24:00 | 2830.02000 | 2830.97000 | 2829.61000 | 2830.59000 | 15.2230 | 43081.4000 | 2830.02002 2014-05-20 11:25:00 | 2830.02000 | 2830.22000 | 2830.00000 | 2830.09000 | 4.3440 | 12294.0900 | 2830.13001 2014-05-20 11:26:00 | 2830.07000 | 2830.99000 | 2830.05000 | 2830.99000 | 8.4650 | 23959.0200 | 2830.35999 2014-05-20 11:27:00 | 2830.72000 | 2830.82000 | 2830.72000 | 2830.82000 | 3.3000 | 9341.5500 | 2830.77000 2014-05-20 11:28:00 | 2830.82000 | 2831.02000 | 2830.72000 | 2831.00000 | 12.3650 | 35004.5100 | 2830.92998 2014-05-20 11:29:00 | 2831.02000 | 2831.50000 | 2831.00000 | 2831.46000 | 7.3770 | 20885.2900 | 2831.13999 2014-05-20 11:30:00 | 2831.60000 | 2833.00000 | 2831.00000 | 2831.22000 | 29.5850 | 83790.4200 | 2832.18995 2014-05-20 11:31:00 | 2832.00000 | 2833.00000 | 2831.22000 | 2832.05000 | 38.1631 | 108087.3400 | 2832.25004 2014-05-20 11:32:00 | 2832.50000 | 2832.98000 | 2832.00000 | 2832.46000 | 16.2320 | 45973.1300 | 2832.25001 2014-05-20 11:33:00 | 2832.60000 | 2833.96000 | 2832.00000 | 2833.12000 | 32.5221 | 92123.5900 | 2832.65002 2014-05-20 11:34:00 | 2833.90000 | 2838.03000 | 2833.90000 | 2836.10000 | 90.8959 | 257795.2100 | 2836.15987 2014-05-20 11:35:00 | 2836.12000 | 2837.99000 | 2836.10000 | 2837.21000 | 103.4869 | 293592.3200 | 2836.99989 2014-05-20 11:36:00 | 2837.20000 | 2837.99000 | 2835.21000 | 2836.80000 | 55.5830 | 157702.9100 | 2837.25006 2014-05-20 11:37:00 | 2836.14000 | 2837.02000 | 2835.19000 | 2835.21000 | 50.6939 | 143779.1000 | 2836.22007 2014-05-20 11:38:00 | 2835.21000 | 2835.21000 | 2834.83000 | 2835.21000 | 43.5570 | 123488.3600 | 2835.09995 2014-05-20 11:39:00 | 2835.21000 | 2835.21000 | 2834.83000 | 2834.83000 | 9.6510 | 27360.5000 | 2834.99000 2014-05-20 11:40:00 | 2835.21000 | 2835.21000 | 2834.00000 | 2834.24000 | 31.5260 | 89346.7800 | 2834.06996 2014-05-20 11:41:00 | 2834.24000 | 2834.26000 | 2832.00000 | 2833.02000 | 32.1060 | 90939.2700 | 2832.46995 2014-05-20 11:42:00 | 2833.02000 | 2836.01000 | 2833.02000 | 2834.85000 | 25.4870 | 72233.3000 | 2834.11997 2014-05-20 11:43:00 | 2834.81000 | 2835.66000 | 2834.81000 | 2835.58000 | 54.2199 | 153715.1700 | 2835.03000 2014-05-20 11:44:00 | 2834.90000 | 2835.36000 | 2834.79000 | 2834.92000 | 26.5790 | 75350.0200 | 2834.94999 2014-05-20 11:45:00 | 2834.00000 | 2834.80000 | 2834.00000 | 2834.16000 | 3.8510 | 10914.5500 | 2834.21000 2014-05-20 11:46:00 | 2834.90000 | 2834.98000 | 2834.90000 | 2834.91000 | 0.6200 | 1757.6500 | 2834.92000 2014-05-20 11:47:00 | 2834.33000 | 2834.85000 | 2833.00000 | 2833.23000 | 21.7060 | 61515.1300 | 2834.00997 2014-05-20 11:48:00 | 2833.50000 | 2834.10000 | 2833.00000 | 2833.32000 | 6.6560 | 18856.9900 | 2833.07999 2014-05-20 11:49:00 | 2833.28000 | 2833.96000 | 2833.23000 | 2833.40000 | 2.9820 | 8449.1400 | 2833.38000 2014-05-20 11:50:00 | 2833.60000 | 2833.61000 | 2833.02000 | 2833.12000 | 5.7170 | 16198.8700 | 2833.45999 2014-05-20 11:51:00 | 2833.32000 | 2833.50000 | 2832.80000 | 2832.80000 | 20.4050 | 57813.1400 | 2833.27996 2014-05-20 11:52:00 | 2832.98000 | 2832.98000 | 2832.18000 | 2832.70000 | 2.6780 | 7585.1600 | 2832.40000 2014-05-20 11:53:00 | 2832.70000 | 2832.78000 | 2829.63000 | 2831.87000 | 64.3630 | 182173.7200 | 2830.41007 2014-05-20 11:54:00 | 2830.43000 | 2831.69000 | 2829.50000 | 2829.50000 | 17.9260 | 50728.2800 | 2829.86997 2014-05-20 11:55:00 | 2829.60000 | 2830.00000 | 2829.50000 | 2829.56000 | 26.6660 | 75455.1500 | 2829.63996 2014-05-20 11:56:00 | 2829.60000 | 2829.60000 | 2828.77000 | 2828.77000 | 35.9560 | 101729.9900 | 2829.28995 2014-05-20 11:57:00 | 2828.22000 | 2830.02000 | 2828.22000 | 2830.02000 | 6.1580 | 17420.0000 | 2828.84000 2014-05-20 11:58:00 | 2830.02000 | 2830.43000 | 2830.02000 | 2830.41000 | 8.8740 | 25114.8800 | 2830.16001 2014-05-20 11:59:00 | 2830.04000 | 2831.00000 | 2830.04000 | 2830.53000 | 16.9420 | 47955.9900 | 2830.60001 2014-05-20 12:00:00 | 2830.78000 | 2830.78000 | 2830.53000 | 2830.78000 | 2.6300 | 7444.6600 | 2830.67000 2014-05-20 12:01:00 | 2830.78000 | 2830.99000 | 2830.40000 | 2830.99000 | 15.2820 | 43257.9900 | 2830.65001 2014-05-20 12:02:00 | 2830.47000 | 2830.60000 | 2830.12000 | 2830.12000 | 6.6020 | 18686.9900 | 2830.50000 2014-05-20 12:03:00 | 2830.53000 | 2830.53000 | 2830.03000 | 2830.03000 | 11.7640 | 33293.4100 | 2830.11002 2014-05-20 12:04:00 | 2830.01000 | 2830.01000 | 2829.28000 | 2830.00000 | 0.7770 | 2198.8100 | 2829.88000 2014-05-20 12:05:00 | 2830.00000 | 2830.00000 | 2829.49000 | 2829.60000 | 17.2440 | 48793.5800 | 2829.60002 2014-05-20 12:06:00 | 2829.77000 | 2829.77000 | 2829.61000 | 2829.61000 | 3.5810 | 10133.2600 | 2829.73000 2014-05-20 12:07:00 | 2829.20000 | 2829.20000 | 2827.60000 | 2829.10000 | 6.9370 | 19620.6300 | 2828.39999 2014-05-20 12:08:00 | 2828.97000 | 2828.97000 | 2828.02000 | 2828.48000 | 6.2210 | 17593.7200 | 2828.12000 2014-05-20 12:09:00 | 2828.00000 | 2828.39000 | 2827.08000 | 2828.08000 | 72.7381 | 205704.6700 | 2828.01995 2014-05-20 12:10:00 | 2828.11000 | 2828.11000 | 2827.23000 | 2827.23000 | 3.5100 | 9926.1700 | 2827.97000 2014-05-20 12:11:00 | 2827.70000 | 2828.37000 | 2827.05000 | 2828.18000 | 31.6449 | 89498.5600 | 2828.20994 2014-05-20 12:12:00 | 2828.00000 | 2828.00000 | 2827.93000 | 2827.93000 | 1.7200 | 4864.0900 | 2827.96000 2014-05-20 12:13:00 | 2827.93000 | 2827.95000 | 2827.47000 | 2827.47000 | 6.2800 | 17757.5700 | 2827.64000 2014-05-20 12:14:00 | 2827.50000 | 2828.11000 | 2827.20000 | 2827.39000 | 18.0310 | 50983.2000 | 2827.53001 2014-05-20 12:15:00 | 2827.42000 | 2827.42000 | 2827.42000 | 2827.42000 | 0.0700 | 197.9200 | 2827.42000 2014-05-20 12:16:00 | 2828.11000 | 2828.13000 | 2827.99000 | 2827.99000 | 2.0380 | 5763.6600 | 2828.09000 2014-05-20 12:17:00 | 2828.30000 | 2828.30000 | 2828.30000 | 2828.30000 | 0.0650 | 183.8400 | 2828.30000 2014-05-20 12:18:00 | 2828.00000 | 2828.00000 | 2827.69000 | 2827.69000 | 0.5260 | 1487.4000 | 2827.75000 2014-05-20 12:19:00 | 2828.00000 | 2828.00000 | 2827.90000 | 2827.90000 | 9.3270 | 26376.4200 | 2827.95999 2014-05-20 12:20:00 | 2828.00000 | 2828.04000 | 2827.60000 | 2827.62000 | 5.1470 | 14554.7900 | 2827.81999 2014-05-20 12:21:00 | 2827.95000 | 2828.02000 | 2827.95000 | 2827.99000 | 8.5900 | 24292.4700 | 2827.99000 2014-05-20 12:22:00 | 2828.19000 | 2828.39000 | 2828.19000 | 2828.31000 | 5.2350 | 14806.0800 | 2828.28999 2014-05-20 12:23:00 | 2828.32000 | 2828.32000 | 2828.31000 | 2828.32000 | 0.9200 | 2602.0500 | 2828.31000 2014-05-20 12:24:00 | 2828.32000 | 2828.33000 | 2828.30000 | 2828.32000 | 5.8040 | 16415.5400 | 2828.32001 2014-05-20 12:25:00 | 2828.40000 | 2828.40000 | 2828.30000 | 2828.30000 | 2.9280 | 8281.3000 | 2828.31000 2014-05-20 12:26:00 | 2828.21000 | 2828.36000 | 2828.20000 | 2828.36000 | 8.3610 | 23647.2100 | 2828.28000 2014-05-20 12:27:00 | 2828.36000 | 2828.52000 | 2828.36000 | 2828.52000 | 4.9150 | 13901.4900 | 2828.37999 2014-05-20 12:28:00 | 2828.52000 | 2830.00000 | 2828.52000 | 2829.97000 | 11.3580 | 32133.5000 | 2829.14999 2014-05-20 12:29:00 | 2829.97000 | 2830.80000 | 2829.32000 | 2830.80000 | 22.1470 | 62674.5300 | 2829.92998 2014-05-20 12:30:00 | 2830.06000 | 2830.80000 | 2830.04000 | 2830.76000 | 2.2730 | 6433.3300 | 2830.32000 2014-05-20 12:31:00 | 2830.50000 | 2832.00000 | 2830.02000 | 2830.78000 | 13.3060 | 37667.7300 | 2830.87998 2014-05-20 12:32:00 | 2831.96000 | 2831.96000 | 2830.78000 | 2831.82000 | 10.3640 | 29344.0400 | 2831.34001 2014-05-20 12:33:00 | 2831.02000 | 2832.20000 | 2831.02000 | 2832.18000 | 24.1870 | 68493.8300 | 2831.83997 2014-05-20 12:34:00 | 2832.20000 | 2832.80000 | 2832.04000 | 2832.45000 | 13.7670 | 38993.6100 | 2832.39999 2014-05-20 12:35:00 | 2832.44000 | 2832.44000 | 2830.76000 | 2830.79000 | 101.3160 | 286910.5800 | 2831.83986 2014-05-20 12:36:00 | 2832.20000 | 2832.20000 | 2829.84000 | 2829.84000 | 45.7340 | 129446.8900 | 2830.43006 2014-05-20 12:37:00 | 2829.86000 | 2830.84000 | 2829.60000 | 2829.69000 | 38.6730 | 109439.8900 | 2829.88004 2014-05-20 12:38:00 | 2829.62000 | 2829.69000 | 2828.97000 | 2828.97000 | 9.3830 | 26548.4900 | 2829.42001 2014-05-20 12:39:00 | 2828.97000 | 2828.97000 | 2828.55000 | 2828.55000 | 6.2390 | 17647.8800 | 2828.64000 2014-05-20 12:40:00 | 2828.91000 | 2828.91000 | 2828.63000 | 2828.86000 | 5.0480 | 14280.0700 | 2828.86000 2014-05-20 12:41:00 | 2828.80000 | 2828.90000 | 2827.96000 | 2828.00000 | 24.0430 | 68004.3400 | 2828.45003 2014-05-20 12:42:00 | 2828.00000 | 2828.21000 | 2828.00000 | 2828.21000 | 1.3220 | 3738.6800 | 2828.05000 2014-05-20 12:43:00 | 2828.21000 | 2828.35000 | 2828.21000 | 2828.21000 | 6.0140 | 17009.2600 | 2828.28001 2014-05-20 12:44:00 | 2828.75000 | 2828.75000 | 2828.20000 | 2828.20000 | 2.8470 | 8052.9800 | 2828.58000 2014-05-20 12:45:00 | 2828.07000 | 2828.07000 | 2828.00000 | 2828.00000 | 4.5200 | 12782.6300 | 2828.01000 2014-05-20 12:46:00 | 2827.96000 | 2828.00000 | 2827.96000 | 2828.00000 | 5.0000 | 14139.9200 | 2827.98000 2014-05-20 12:47:00 | 2827.99000 | 2828.10000 | 2827.99000 | 2828.01000 | 5.9450 | 16812.6500 | 2828.02999 2014-05-20 12:48:00 | 2828.01000 | 2828.01000 | 2827.98999 | 2827.99000 | 5.8170 | 16450.4300 | 2827.98999 2014-05-20 12:49:00 | 2827.54000 | 2827.54000 | 2827.54000 | 2827.54000 | 0.1000 | 282.7500 | 2827.54000 2014-05-20 12:50:00 | 2828.44000 | 2828.50000 | 2828.44000 | 2828.50000 | 1.1460 | 3241.4300 | 2828.48000 2014-05-20 12:51:00 | 2828.44000 | 2829.20000 | 2828.40000 | 2829.20000 | 32.1379 | 90911.5100 | 2828.78998 2014-05-20 12:52:00 | 2829.20000 | 2830.79000 | 2829.20000 | 2830.21000 | 2.0510 | 5804.0300 | 2829.86000 2014-05-20 12:53:00 | 2830.79000 | 2832.98000 | 2830.79000 | 2832.05000 | 6.8800 | 19477.9800 | 2831.10000 2014-05-20 12:54:00 | 2832.87000 | 2833.15000 | 2832.01000 | 2833.01000 | 32.6520 | 92487.3400 | 2832.52002 2014-05-20 12:55:00 | 2833.01000 | 2833.08000 | 2831.12000 | 2831.57000 | 74.5670 | 211187.8700 | 2832.18992 2014-05-20 12:56:00 | 2832.52000 | 2833.16000 | 2832.50000 | 2832.50000 | 44.7779 | 126842.4600 | 2832.69997 2014-05-20 12:57:00 | 2832.49000 | 2832.91000 | 2831.50000 | 2832.68000 | 11.1570 | 31599.0900 | 2832.21999 2014-05-20 12:58:00 | 2832.37000 | 2833.46000 | 2832.08000 | 2833.12000 | 14.9320 | 42298.5900 | 2832.75001 2014-05-20 12:59:00 | 2833.12000 | 2833.51000 | 2832.66000 | 2833.50000 | 14.6520 | 41511.9500 | 2833.19001 2014-05-20 13:00:00 | 2832.66000 | 2833.99000 | 2832.66000 | 2833.84000 | 3.0900 | 8756.3700 | 2833.78000 2014-05-20 13:01:00 | 2833.82000 | 2833.99000 | 2833.10000 | 2833.16000 | 23.5560 | 66745.8000 | 2833.48997 2014-05-20 13:02:00 | 2833.12000 | 2833.97000 | 2833.12000 | 2833.28000 | 8.7070 | 24670.2100 | 2833.37999 2014-05-20 13:03:00 | 2833.28000 | 2833.64000 | 2833.28000 | 2833.64000 | 4.2170 | 11948.7200 | 2833.46000 2014-05-20 13:04:00 | 2833.64000 | 2833.99000 | 2833.62000 | 2833.66000 | 6.8250 | 19340.9400 | 2833.83999 2014-05-20 13:05:00 | 2833.66000 | 2835.04000 | 2833.64000 | 2834.35000 | 28.6950 | 81335.9500 | 2834.49995 2014-05-20 13:06:00 | 2833.66000 | 2835.66000 | 2833.66000 | 2834.94000 | 18.4650 | 52340.6400 | 2834.58997 2014-05-20 13:07:00 | 2835.24000 | 2835.27000 | 2834.22000 | 2834.22000 | 10.8100 | 30648.0400 | 2835.16000 2014-05-20 13:08:00 | 2834.61000 | 2835.80000 | 2834.61000 | 2834.66000 | 37.8250 | 107240.3400 | 2835.16993 2014-05-20 13:09:00 | 2835.45000 | 2835.45000 | 2833.78000 | 2833.80000 | 16.2410 | 46035.6700 | 2834.53001 2014-05-20 13:10:00 | 2833.80000 | 2833.80000 | 2832.50000 | 2832.50000 | 11.0550 | 31324.5400 | 2833.51998 2014-05-20 13:11:00 | 2831.98000 | 2832.48000 | 2830.63000 | 2830.63000 | 37.6110 | 106496.7300 | 2831.53001 2014-05-20 13:12:00 | 2830.63000 | 2831.60000 | 2830.60000 | 2831.02000 | 11.7260 | 33198.0400 | 2831.14998 2014-05-20 13:13:00 | 2831.08000 | 2831.08000 | 2829.60000 | 2830.44000 | 17.4620 | 49427.6700 | 2830.58001 2014-05-20 13:14:00 | 2829.62000 | 2830.33000 | 2829.10000 | 2830.12000 | 27.5200 | 77871.8500 | 2829.65000 2014-05-20 13:15:00 | 2830.49000 | 2830.49000 | 2829.14000 | 2830.00000 | 30.9660 | 87635.0300 | 2830.03996 2014-05-20 13:16:00 | 2829.58000 | 2829.58000 | 2828.91000 | 2829.30000 | 25.8330 | 73083.8300 | 2829.09003 2014-05-20 13:17:00 | 2828.28000 | 2829.28000 | 2828.10000 | 2829.02000 | 29.0760 | 82242.0400 | 2828.51996 2014-05-20 13:18:00 | 2829.22000 | 2830.00000 | 2829.22000 | 2830.00000 | 2.6380 | 7465.4700 | 2829.97000 2014-05-20 13:19:00 | 2830.00000 | 2830.00000 | 2829.28000 | 2829.28000 | 6.2320 | 17633.1600 | 2829.45000 2014-05-20 13:20:00 | 2829.97000 | 2830.00000 | 2829.54000 | 2829.91000 | 1.0030 | 2838.4300 | 2829.94000 2014-05-20 13:21:00 | 2829.54000 | 2830.96000 | 2829.50000 | 2830.08000 | 14.1180 | 39951.2600 | 2829.80999 2014-05-20 13:22:00 | 2830.55000 | 2830.57000 | 2830.02000 | 2830.39000 | 36.6101 | 103621.8500 | 2830.42000 2014-05-20 13:23:00 | 2830.99000 | 2831.66000 | 2829.60000 | 2831.66000 | 54.5759 | 154480.4400 | 2830.55992 2014-05-20 13:24:00 | 2830.80000 | 2830.82000 | 2830.28000 | 2830.28000 | 14.7070 | 41628.1200 | 2830.49998 2014-05-20 13:25:00 | 2830.24000 | 2830.24000 | 2830.22000 | 2830.24000 | 4.1740 | 11813.3600 | 2830.22001 2014-05-20 13:26:00 | 2830.27000 | 2830.27000 | 2830.04000 | 2830.06000 | 6.2110 | 17578.5200 | 2830.22000 2014-05-20 13:27:00 | 2830.06000 | 2830.06000 | 2829.94000 | 2830.00000 | 11.6920 | 33088.3600 | 2830.00001 2014-05-20 13:28:00 | 2830.30000 | 2830.35000 | 2830.30000 | 2830.35000 | 0.2500 | 707.5900 | 2830.34000 2014-05-20 13:29:00 | 2830.35000 | 2830.36000 | 2829.87000 | 2830.36000 | 13.8360 | 39156.7900 | 2830.06998 2014-05-20 13:30:00 | 2830.08000 | 2830.08000 | 2829.88000 | 2829.88000 | 7.6780 | 21728.3100 | 2829.93999 2014-05-20 13:31:00 | 2829.96000 | 2829.96000 | 2829.69000 | 2829.91000 | 2.4970 | 7065.8300 | 2829.73000 2014-05-20 13:32:00 | 2829.98000 | 2830.09000 | 2829.98000 | 2830.00000 | 2.7760 | 7856.0700 | 2830.00000 2014-05-20 13:33:00 | 2830.00000 | 2830.00000 | 2829.70000 | 2830.00000 | 5.3250 | 15069.6400 | 2829.97999 2014-05-20 13:34:00 | 2829.99000 | 2830.00000 | 2829.74000 | 2829.80000 | 11.2050 | 31709.8500 | 2829.96998 2014-05-20 13:35:00 | 2830.00000 | 2833.00000 | 2830.00000 | 2831.83000 | 56.6620 | 160428.7600 | 2831.33004 2014-05-20 13:36:00 | 2831.78000 | 2831.80000 | 2831.00000 | 2831.77000 | 18.2330 | 51630.3500 | 2831.70002 2014-05-20 13:37:00 | 2831.75000 | 2832.04000 | 2831.75000 | 2832.04000 | 1.0260 | 2905.6100 | 2831.98000 2014-05-20 13:38:00 | 2832.04000 | 2832.04000 | 2832.04000 | 2832.04000 | 0.5290 | 1498.1500 | 2832.04000 2014-05-20 13:39:00 | 2832.96000 | 2832.96000 | 2832.96000 | 2832.96000 | 0.5500 | 1558.1300 | 2832.96000 2014-05-20 13:40:00 | 2832.96000 | 2833.64000 | 2832.10000 | 2833.58000 | 7.7270 | 21890.8200 | 2833.02999 2014-05-20 13:41:00 | 2833.04000 | 2833.04000 | 2832.00000 | 2832.00000 | 8.3160 | 23554.1400 | 2832.38999 2014-05-20 13:42:00 | 2832.72000 | 2833.55000 | 2832.00000 | 2833.55000 | 22.5490 | 63868.1300 | 2832.41999 2014-05-20 13:43:00 | 2833.55000 | 2835.00000 | 2832.09000 | 2834.04000 | 7.5600 | 21425.2700 | 2834.03000 2014-05-20 13:44:00 | 2834.88000 | 2834.90000 | 2833.10000 | 2833.50000 | 8.0550 | 22825.5000 | 2833.70999 2014-05-20 13:45:00 | 2833.48000 | 2833.98000 | 2832.17000 | 2832.17000 | 21.2280 | 60142.3700 | 2833.15999 2014-05-20 13:46:00 | 2832.98000 | 2833.98000 | 2832.17000 | 2833.81000 | 76.3229 | 216233.4800 | 2833.14008 2014-05-20 13:47:00 | 2832.40000 | 2833.00000 | 2832.37000 | 2833.00000 | 13.8940 | 39354.2800 | 2832.47002 2014-05-20 13:48:00 | 2832.92000 | 2833.97000 | 2832.47000 | 2833.10000 | 11.5000 | 32582.4500 | 2833.26000 2014-05-20 13:49:00 | 2833.10000 | 2833.90000 | 2832.52000 | 2833.15000 | 76.0480 | 215454.7000 | 2833.13995 2014-05-20 13:50:00 | 2833.17000 | 2833.79000 | 2833.17000 | 2833.57000 | 10.8920 | 30864.0500 | 2833.64001 2014-05-20 13:51:00 | 2833.90000 | 2833.92000 | 2831.00000 | 2831.92000 | 18.3330 | 51944.0800 | 2833.36002 2014-05-20 13:52:00 | 2832.98000 | 2832.98000 | 2831.18000 | 2832.87000 | 58.3260 | 165190.4200 | 2832.18992 2014-05-20 13:53:00 | 2833.98000 | 2834.00000 | 2831.44000 | 2832.02000 | 21.2210 | 60132.8000 | 2833.65001 2014-05-20 13:54:00 | 2832.04000 | 2832.89000 | 2832.04000 | 2832.80000 | 15.1980 | 43045.1000 | 2832.28999 2014-05-20 13:55:00 | 2832.50000 | 2832.80000 | 2832.50000 | 2832.80000 | 1.3960 | 3954.3100 | 2832.60000 2014-05-20 13:56:00 | 2832.52000 | 2833.08000 | 2832.52000 | 2833.08000 | 12.3870 | 35088.6500 | 2832.69999 2014-05-20 13:57:00 | 2833.90000 | 2834.04000 | 2833.35000 | 2834.04000 | 70.1839 | 198898.3500 | 2833.96010 2014-05-20 13:58:00 | 2834.50000 | 2834.99000 | 2834.06000 | 2834.20000 | 24.4920 | 69429.7400 | 2834.79002 2014-05-20 13:59:00 | 2834.22000 | 2836.00000 | 2834.15000 | 2836.00000 | 53.1129 | 150579.9400 | 2835.09005 2014-05-20 14:00:00 | 2836.00000 | 2837.99000 | 2836.00000 | 2837.84000 | 60.3571 | 171249.3600 | 2837.26994 2014-05-20 14:01:00 | 2837.00000 | 2838.02000 | 2834.00000 | 2836.98000 | 82.6531 | 234512.5700 | 2837.31009 2014-05-20 14:02:00 | 2836.98000 | 2838.99000 | 2835.61000 | 2836.50000 | 57.5910 | 163348.1800 | 2836.35002 2014-05-20 14:03:00 | 2836.24000 | 2836.39000 | 2834.44000 | 2835.00000 | 26.3070 | 74596.3400 | 2835.60997 2014-05-20 14:04:00 | 2835.02000 | 2836.22000 | 2835.02000 | 2835.50000 | 28.8180 | 81720.2600 | 2835.73998 2014-05-20 14:05:00 | 2835.50000 | 2837.60000 | 2835.06000 | 2836.57000 | 8.1850 | 23212.7300 | 2836.00999 2014-05-20 14:06:00 | 2836.06000 | 2836.06000 | 2836.06000 | 2836.06000 | 0.5120 | 1452.0600 | 2836.06000 2014-05-20 14:07:00 | 2836.37000 | 2840.00000 | 2836.37000 | 2840.00000 | 330.3293 | 937864.2900 | 2839.17992 2014-05-20 14:08:00 | 2840.00000 | 2844.00000 | 2840.00000 | 2843.55000 | 140.0320 | 397927.4200 | 2841.69010 2014-05-20 14:09:00 | 2843.55000 | 2844.00000 | 2840.56000 | 2841.85000 | 38.6119 | 109746.3400 | 2842.29003 2014-05-20 14:10:00 | 2841.60000 | 2844.99000 | 2841.43000 | 2844.00000 | 73.0220 | 207632.8500 | 2843.43005 2014-05-20 14:11:00 | 2844.00000 | 2847.52000 | 2843.00000 | 2846.01000 | 99.5060 | 283089.5300 | 2844.94986 2014-05-20 14:12:00 | 2846.00000 | 2848.99000 | 2846.00000 | 2848.00000 | 168.3378 | 479367.2300 | 2847.64987 2014-05-20 14:13:00 | 2848.00000 | 2849.00000 | 2845.76000 | 2845.76000 | 46.6200 | 132760.2300 | 2847.71000 2014-05-20 14:14:00 | 2845.76000 | 2850.00000 | 2842.00000 | 2847.40000 | 250.2129 | 711773.2100 | 2844.67026 2014-05-20 14:15:00 | 2844.04000 | 2847.86000 | 2843.05000 | 2843.98000 | 22.5750 | 64226.7400 | 2845.03996 2014-05-20 14:16:00 | 2843.10000 | 2845.00000 | 2842.79000 | 2844.95000 | 45.2569 | 128667.7500 | 2843.04995 2014-05-20 14:17:00 | 2844.90000 | 2847.00000 | 2843.50000 | 2843.97000 | 40.7980 | 116072.2700 | 2845.04997 2014-05-20 14:18:00 | 2844.63000 | 2844.63000 | 2843.51000 | 2844.00000 | 43.9870 | 125105.7500 | 2844.14995 2014-05-20 14:19:00 | 2844.00000 | 2846.90000 | 2844.00000 | 2845.91000 | 42.6460 | 121368.3100 | 2845.94994 2014-05-20 14:20:00 | 2845.72000 | 2845.76000 | 2843.68000 | 2845.00000 | 36.2190 | 103043.6600 | 2845.01999 2014-05-20 14:21:00 | 2845.00000 | 2846.58000 | 2843.68000 | 2846.50000 | 86.0389 | 244777.2500 | 2844.95997 2014-05-20 14:22:00 | 2845.49000 | 2848.88000 | 2845.46000 | 2848.88000 | 87.0260 | 247801.3400 | 2847.43988 2014-05-20 14:23:00 | 2848.88000 | 2855.00000 | 2848.43000 | 2853.00000 | 174.5853 | 497822.8200 | 2851.45971 2014-05-20 14:24:00 | 2853.22000 | 2854.48000 | 2851.03000 | 2852.98000 | 102.8889 | 293583.2700 | 2853.39996 2014-05-20 14:25:00 | 2852.99000 | 2852.99000 | 2851.15000 | 2852.17000 | 54.3201 | 154930.1100 | 2852.17000 2014-05-20 14:26:00 | 2852.98000 | 2853.00000 | 2850.94000 | 2851.30000 | 69.2301 | 197427.6600 | 2851.76000 2014-05-20 14:27:00 | 2851.36000 | 2852.00000 | 2850.90000 | 2851.39000 | 59.7970 | 170502.7900 | 2851.35994 2014-05-20 14:28:00 | 2851.41000 | 2855.99000 | 2851.41000 | 2855.02000 | 103.0118 | 293988.5300 | 2853.93007 2014-05-20 14:29:00 | 2855.02000 | 2858.15000 | 2854.08000 | 2857.98000 | 54.8219 | 156593.3600 | 2856.40004 2014-05-20 14:30:00 | 2858.15000 | 2866.00000 | 2857.99000 | 2865.01000 | 211.1893 | 604282.3900 | 2861.32995 2014-05-20 14:31:00 | 2865.02000 | 2867.92000 | 2860.42000 | 2860.59000 | 138.6450 | 397317.6800 | 2865.71976 2014-05-20 14:32:00 | 2860.32000 | 2865.72000 | 2860.24000 | 2865.47000 | 71.8120 | 205566.9400 | 2862.57005 2014-05-20 14:33:00 | 2864.59000 | 2869.00000 | 2864.57000 | 2869.00000 | 120.8929 | 346583.1500 | 2866.86012 2014-05-20 14:34:00 | 2869.22000 | 2873.78000 | 2869.00000 | 2873.03000 | 174.3509 | 500692.1400 | 2871.75005 2014-05-20 14:35:00 | 2873.78000 | 2880.00000 | 2873.74000 | 2877.41000 | 231.9878 | 667419.5000 | 2876.95982 2014-05-20 14:36:00 | 2877.41000 | 2880.02000 | 2874.92000 | 2876.82000 | 162.6348 | 467942.4900 | 2877.25970 2014-05-20 14:37:00 | 2877.00000 | 2877.41000 | 2874.92000 | 2876.36000 | 117.7031 | 338583.6100 | 2876.59013 2014-05-20 14:38:00 | 2876.43000 | 2876.97000 | 2874.85000 | 2875.02000 | 114.9130 | 330471.3700 | 2875.84012 2014-05-20 14:39:00 | 2876.46000 | 2876.46000 | 2873.11000 | 2875.00000 | 75.6341 | 217458.7100 | 2875.14011 2014-05-20 14:40:00 | 2876.00000 | 2876.00000 | 2870.00000 | 2872.02000 | 83.1541 | 238872.6800 | 2872.65012 2014-05-20 14:41:00 | 2872.02000 | 2873.02000 | 2871.34000 | 2872.17000 | 76.7551 | 220482.7500 | 2872.54987 2014-05-20 14:42:00 | 2872.19000 | 2872.42000 | 2871.15000 | 2872.42000 | 99.3410 | 285283.6500 | 2871.76004 2014-05-20 14:43:00 | 2871.92000 | 2872.21000 | 2871.15000 | 2871.99000 | 25.6460 | 73652.0700 | 2871.86996 2014-05-20 14:44:00 | 2871.42000 | 2872.21000 | 2871.15000 | 2872.00000 | 92.8920 | 266738.3900 | 2871.49006 2014-05-20 14:45:00 | 2872.04000 | 2874.50000 | 2871.40000 | 2872.64000 | 77.4451 | 222448.7300 | 2872.34014 2014-05-20 14:46:00 | 2872.06000 | 2875.09000 | 2871.50000 | 2873.92000 | 122.0031 | 350557.5000 | 2873.35013 2014-05-20 14:47:00 | 2873.93000 | 2874.42000 | 2872.03000 | 2874.00000 | 23.1820 | 66624.1400 | 2873.96002 2014-05-20 14:48:00 | 2874.00000 | 2874.00000 | 2872.02000 | 2873.44000 | 49.3220 | 141707.9300 | 2873.12003 2014-05-20 14:49:00 | 2873.42000 | 2873.92000 | 2873.42000 | 2873.92000 | 49.8471 | 143237.0300 | 2873.52995 2014-05-20 14:50:00 | 2873.93000 | 2874.03000 | 2872.00000 | 2872.00000 | 147.6912 | 424415.8500 | 2873.67006 2014-05-20 14:51:00 | 2873.28000 | 2874.03000 | 2870.00000 | 2871.55000 | 128.6092 | 369239.6400 | 2871.01997 2014-05-20 14:52:00 | 2871.55000 | 2871.55000 | 2869.44000 | 2870.31000 | 46.8380 | 134435.4900 | 2870.21997 2014-05-20 14:53:00 | 2870.29000 | 2872.00000 | 2870.00000 | 2872.00000 | 45.1349 | 129567.0200 | 2870.65992 2014-05-20 14:54:00 | 2872.02000 | 2874.50000 | 2872.02000 | 2873.80000 | 128.9299 | 370495.6300 | 2873.62000 2014-05-20 14:55:00 | 2873.38000 | 2873.98000 | 2872.11000 | 2872.24000 | 50.6170 | 145434.4100 | 2873.22995 2014-05-20 14:56:00 | 2872.13000 | 2873.32000 | 2871.02000 | 2872.02000 | 106.0960 | 304723.6400 | 2872.14985 2014-05-20 14:57:00 | 2872.25000 | 2873.00000 | 2871.00000 | 2871.22000 | 46.0050 | 132127.1500 | 2872.01992 2014-05-20 14:58:00 | 2871.02000 | 2874.00000 | 2871.00000 | 2873.42000 | 81.3400 | 233596.3300 | 2871.85000 2014-05-20 14:59:00 | 2873.42000 | 2875.00000 | 2871.10000 | 2872.00000 | 70.6231 | 202860.5000 | 2872.44008 2014-05-20 15:00:00 | 2872.00000 | 2872.00000 | 2871.00000 | 2871.89000 | 43.7010 | 125492.3500 | 2871.61002 2014-05-20 15:01:00 | 2871.27000 | 2875.00000 | 2871.27000 | 2873.90000 | 47.0709 | 135260.2500 | 2873.54002 2014-05-20 15:02:00 | 2873.87000 | 2875.30000 | 2873.25000 | 2874.00000 | 44.3861 | 127587.7000 | 2874.49994 2014-05-20 15:03:00 | 2874.02000 | 2876.90000 | 2874.00000 | 2875.89000 | 116.9022 | 336127.6800 | 2875.29009 2014-05-20 15:04:00 | 2876.42000 | 2881.76000 | 2875.62000 | 2880.00000 | 118.4139 | 340777.5200 | 2877.85016 2014-05-20 15:05:00 | 2880.02000 | 2888.00000 | 2880.02000 | 2888.00000 | 128.7579 | 371587.5200 | 2885.93991 2014-05-20 15:06:00 | 2888.50000 | 2892.02000 | 2887.96000 | 2889.93000 | 352.8102 | 1019723.8500 | 2890.29003 2014-05-20 15:07:00 | 2889.06000 | 2891.00000 | 2886.00000 | 2886.88000 | 125.3852 | 362182.5300 | 2888.55979 2014-05-20 15:08:00 | 2886.88000 | 2886.88000 | 2880.00000 | 2883.93000 | 97.3528 | 280780.1900 | 2884.15010 2014-05-20 15:09:00 | 2883.94000 | 2890.00000 | 2883.89000 | 2888.50000 | 86.1600 | 248769.7200 | 2887.30000 2014-05-20 15:10:00 | 2888.92000 | 2898.00000 | 2888.92000 | 2893.00000 | 132.4869 | 383124.3000 | 2891.78986 2014-05-20 15:11:00 | 2893.02000 | 2895.00000 | 2892.00000 | 2892.02000 | 188.3548 | 544951.8900 | 2893.21966 2014-05-20 15:12:00 | 2892.02000 | 2892.02000 | 2888.02000 | 2890.25000 | 107.2599 | 310022.9900 | 2890.39000 2014-05-20 15:13:00 | 2890.32000 | 2891.99000 | 2890.32000 | 2891.18000 | 100.9122 | 291725.9400 | 2890.89008 2014-05-20 15:14:00 | 2891.02000 | 2891.18000 | 2889.93000 | 2890.19000 | 126.7071 | 366234.0800 | 2890.39987 2014-05-20 15:15:00 | 2890.02000 | 2890.58000 | 2888.00000 | 2888.09000 | 94.4451 | 272922.5700 | 2889.74984 2014-05-20 15:16:00 | 2888.09000 | 2888.16000 | 2883.93000 | 2887.04000 | 167.9318 | 484939.9300 | 2887.72010 2014-05-20 15:17:00 | 2886.69000 | 2888.00000 | 2880.00000 | 2887.00000 | 85.4790 | 246673.6900 | 2885.77997 2014-05-20 15:18:00 | 2887.02000 | 2890.00000 | 2884.00000 | 2889.59000 | 64.6521 | 186737.1800 | 2888.34005 2014-05-20 15:19:00 | 2888.17000 | 2893.00000 | 2888.17000 | 2891.05000 | 69.4941 | 200940.0800 | 2891.47010 2014-05-20 15:20:00 | 2891.95000 | 2895.79000 | 2890.58000 | 2895.79000 | 45.8230 | 132583.2600 | 2893.38005 2014-05-20 15:21:00 | 2895.79000 | 2897.79000 | 2893.55000 | 2896.93000 | 40.9810 | 118685.1700 | 2896.10001 2014-05-20 15:22:00 | 2895.20000 | 2896.78000 | 2893.09000 | 2893.50000 | 30.0100 | 86865.2600 | 2894.54000 2014-05-20 15:23:00 | 2894.02000 | 2898.88000 | 2894.00000 | 2898.02000 | 90.6589 | 262628.0400 | 2896.87997 2014-05-20 15:24:00 | 2898.81000 | 2899.66000 | 2897.70000 | 2897.98000 | 162.4317 | 470772.7000 | 2898.28010 2014-05-20 15:25:00 | 2897.96000 | 2909.00000 | 2897.00000 | 2903.98000 | 188.4202 | 546548.5900 | 2900.69001 2014-05-20 15:26:00 | 2905.58000 | 2913.00000 | 2904.03000 | 2913.00000 | 184.8501 | 537728.8300 | 2909.00000 2014-05-20 15:27:00 | 2913.00000 | 2918.00000 | 2910.31000 | 2914.00000 | 188.2919 | 548678.7200 | 2913.98012 2014-05-20 15:28:00 | 2914.00000 | 2914.05000 | 2908.00000 | 2909.01000 | 111.8340 | 325454.7100 | 2910.16015 2014-05-20 15:29:00 | 2909.03000 | 2917.98000 | 2909.00000 | 2916.48000 | 80.7631 | 235402.5900 | 2914.73009 2014-05-20 15:30:00 | 2916.48000 | 2939.00000 | 2916.48000 | 2935.16000 | 176.4359 | 516154.4600 | 2925.44975 2014-05-20 15:31:00 | 2937.92000 | 2951.50000 | 2934.64000 | 2950.03000 | 174.6848 | 513962.8500 | 2942.22969 2014-05-20 15:32:00 | 2950.05000 | 2969.00000 | 2948.73000 | 2968.02000 | 136.0538 | 402541.0500 | 2958.69017 2014-05-20 15:33:00 | 2968.02000 | 2978.03000 | 2964.80000 | 2964.80000 | 258.4618 | 767944.4000 | 2971.21016 2014-05-20 15:34:00 | 2964.20000 | 2968.93000 | 2945.00000 | 2965.00000 | 198.5043 | 585946.9900 | 2951.81029 2014-05-20 15:35:00 | 2956.98000 | 2964.98000 | 2950.00000 | 2954.95000 | 106.2938 | 314739.2200 | 2961.03014 2014-05-20 15:36:00 | 2954.95000 | 2957.71000 | 2951.02000 | 2954.94000 | 58.7000 | 173414.5100 | 2954.25000 2014-05-20 15:37:00 | 2953.39000 | 2954.95000 | 2947.00000 | 2947.98000 | 97.6581 | 288112.9200 | 2950.21994 2014-05-20 15:38:00 | 2947.02000 | 2947.96000 | 2932.22000 | 2933.08000 | 128.5302 | 377715.5400 | 2938.73001 2014-05-20 15:39:00 | 2933.03000 | 2946.25000 | 2926.07000 | 2944.69000 | 207.9572 | 609707.5400 | 2931.88980 2014-05-20 15:40:00 | 2942.98000 | 2946.85000 | 2934.98000 | 2935.00000 | 85.0510 | 250265.8300 | 2942.54003 2014-05-20 15:41:00 | 2934.98000 | 2934.98000 | 2925.00000 | 2933.50000 | 88.5801 | 259559.9700 | 2930.23000 2014-05-20 15:42:00 | 2933.50000 | 2937.00000 | 2930.00000 | 2930.03000 | 96.7919 | 284025.0500 | 2934.39006 2014-05-20 15:43:00 | 2930.03000 | 2937.00000 | 2930.00000 | 2933.10000 | 52.5729 | 154183.2900 | 2932.75005 2014-05-20 15:44:00 | 2933.12000 | 2938.18000 | 2932.00000 | 2935.80000 | 67.0460 | 196691.4300 | 2933.67991 2014-05-20 15:45:00 | 2936.60000 | 2937.10000 | 2934.46000 | 2937.10000 | 129.4251 | 380032.1700 | 2936.30978 2014-05-20 15:46:00 | 2937.12000 | 2941.59000 | 2936.03000 | 2938.87000 | 73.1759 | 215020.8500 | 2938.40990 2014-05-20 15:47:00 | 2938.87000 | 2940.61000 | 2938.10000 | 2938.17000 | 110.2682 | 324139.9200 | 2939.55993 2014-05-20 15:48:00 | 2939.49000 | 2939.49000 | 2932.23000 | 2935.38000 | 64.8369 | 190325.5600 | 2935.44993 2014-05-20 15:49:00 | 2936.03000 | 2936.84000 | 2931.01000 | 2931.03000 | 72.7339 | 213326.3000 | 2932.97010 2014-05-20 15:50:00 | 2932.19000 | 2932.83000 | 2928.00000 | 2932.02000 | 175.1762 | 513292.5300 | 2930.14977 2014-05-20 15:51:00 | 2932.02000 | 2932.64000 | 2928.98000 | 2930.00000 | 78.1470 | 228968.4600 | 2929.96992 2014-05-20 15:52:00 | 2931.00000 | 2932.64000 | 2929.52000 | 2932.64000 | 149.7081 | 438935.0100 | 2931.93990 2014-05-20 15:53:00 | 2932.64000 | 2937.97000 | 2932.64000 | 2936.02000 | 109.8038 | 322284.1500 | 2935.09014 2014-05-20 15:54:00 | 2936.02000 | 2944.58000 | 2936.00000 | 2943.00000 | 80.2141 | 235760.5000 | 2939.14011 2014-05-20 15:55:00 | 2943.49000 | 2947.96000 | 2942.06000 | 2946.01000 | 154.0462 | 453727.6500 | 2945.39980 2014-05-20 15:56:00 | 2946.01000 | 2947.00000 | 2941.10000 | 2943.00000 | 95.9419 | 282551.7000 | 2945.03006 2014-05-20 15:57:00 | 2942.88000 | 2948.02000 | 2942.88000 | 2947.97000 | 82.6731 | 243461.6300 | 2944.87009 2014-05-20 15:58:00 | 2947.00000 | 2948.24000 | 2945.00000 | 2945.00000 | 46.2340 | 136230.6600 | 2946.55006 2014-05-20 15:59:00 | 2945.03000 | 2958.00000 | 2945.03000 | 2958.00000 | 102.0191 | 300995.2000 | 2950.37997 2014-05-20 16:00:00 | 2958.24000 | 2960.00000 | 2953.04000 | 2954.95000 | 168.4850 | 498415.5700 | 2958.21971 2014-05-20 16:01:00 | 2954.90000 | 2954.99000 | 2950.00000 | 2950.22000 | 80.0990 | 236457.8300 | 2952.06997 2014-05-20 16:02:00 | 2950.22000 | 2951.51000 | 2945.33000 | 2950.02000 | 70.0569 | 206604.9300 | 2949.09993 2014-05-20 16:03:00 | 2950.07000 | 2952.01000 | 2950.00000 | 2952.01000 | 17.9850 | 53059.6300 | 2950.21997 2014-05-20 16:04:00 | 2952.01000 | 2955.20000 | 2950.00000 | 2955.02000 | 104.0571 | 307167.2800 | 2951.90990 2014-05-20 16:05:00 | 2956.00000 | 2957.02000 | 2954.03000 | 2954.25000 | 42.2230 | 124830.1400 | 2956.45004 2014-05-20 16:06:00 | 2954.28000 | 2954.28000 | 2950.00000 | 2950.50000 | 51.9671 | 153353.2500 | 2950.96995 2014-05-20 16:07:00 | 2950.06000 | 2950.10000 | 2945.00000 | 2946.09000 | 66.6550 | 196397.0700 | 2946.46989 2014-05-20 16:08:00 | 2946.88000 | 2946.88000 | 2938.02000 | 2942.87000 | 99.3131 | 292208.0100 | 2942.29011 2014-05-20 16:09:00 | 2942.78000 | 2942.78000 | 2935.00000 | 2935.00000 | 75.9760 | 223381.6100 | 2940.15990 2014-05-20 16:10:00 | 2935.00000 | 2940.00000 | 2932.70000 | 2938.00000 | 92.0519 | 270272.7400 | 2936.09006 2014-05-20 16:11:00 | 2938.00000 | 2940.12000 | 2932.48000 | 2935.10000 | 86.3480 | 253658.5800 | 2937.62994 2014-05-20 16:12:00 | 2937.02000 | 2937.98000 | 2931.00000 | 2935.19000 | 69.0330 | 202642.9900 | 2935.45007 2014-05-20 16:13:00 | 2935.22000 | 2936.02000 | 2931.78000 | 2931.78000 | 21.6460 | 63525.8600 | 2934.75997 2014-05-20 16:14:00 | 2933.26000 | 2935.00000 | 2932.20000 | 2935.00000 | 48.8420 | 143273.0300 | 2933.40003 2014-05-20 16:15:00 | 2934.98000 | 2940.05000 | 2934.98000 | 2940.05000 | 33.5990 | 98653.3300 | 2936.19999 2014-05-20 16:16:00 | 2940.06000 | 2943.00000 | 2939.02000 | 2941.85000 | 104.4160 | 307069.8000 | 2940.82986 2014-05-20 16:17:00 | 2941.85000 | 2943.00000 | 2940.10000 | 2942.10000 | 100.4309 | 295443.6200 | 2941.76003 2014-05-20 16:18:00 | 2942.10000 | 2942.98000 | 2935.51000 | 2938.89000 | 53.4139 | 157117.0500 | 2941.50007 2014-05-20 16:19:00 | 2938.89000 | 2940.98000 | 2936.18000 | 2939.07000 | 21.1670 | 62211.9800 | 2939.09998 2014-05-20 16:20:00 | 2940.00000 | 2940.96000 | 2938.98000 | 2939.47000 | 23.1690 | 68105.5300 | 2939.50999 2014-05-20 16:21:00 | 2940.78000 | 2940.78000 | 2937.40000 | 2937.40000 | 34.1991 | 100504.8600 | 2938.81999 2014-05-20 16:22:00 | 2937.40000 | 2937.96000 | 2937.02000 | 2937.96000 | 1.1230 | 3298.8800 | 2937.56000 2014-05-20 16:23:00 | 2937.52000 | 2937.94000 | 2935.10000 | 2936.97000 | 19.3560 | 56836.2200 | 2936.35997 2014-05-20 16:24:00 | 2936.97000 | 2936.97000 | 2935.00000 | 2935.01000 | 8.6820 | 25486.5800 | 2935.57001 2014-05-20 16:25:00 | 2935.03000 | 2935.03000 | 2931.78000 | 2932.14000 | 42.6690 | 125135.4200 | 2932.69999 2014-05-20 16:26:00 | 2932.10000 | 2934.91000 | 2931.78000 | 2932.14000 | 29.3100 | 85950.0000 | 2932.45000 2014-05-20 16:27:00 | 2932.42000 | 2934.59000 | 2932.40000 | 2934.59000 | 14.0350 | 41164.3400 | 2932.97998 2014-05-20 16:28:00 | 2934.53000 | 2938.00000 | 2934.03000 | 2935.77000 | 38.3980 | 112732.3900 | 2935.88997 2014-05-20 16:29:00 | 2935.76000 | 2940.00000 | 2935.52000 | 2938.58000 | 66.7179 | 196028.5900 | 2938.16995 2014-05-20 16:30:00 | 2938.48000 | 2940.89000 | 2938.48000 | 2940.89000 | 37.1510 | 109207.6300 | 2939.56001 2014-05-20 16:31:00 | 2940.55000 | 2943.00000 | 2940.00000 | 2941.75000 | 122.6870 | 360813.9400 | 2940.92988 2014-05-20 16:32:00 | 2941.76000 | 2944.00000 | 2941.53000 | 2942.98000 | 51.9050 | 152712.2300 | 2942.14991 2014-05-20 16:33:00 | 2942.98000 | 2943.97000 | 2941.50000 | 2941.50000 | 57.3679 | 168826.4000 | 2942.86996 2014-05-20 16:34:00 | 2941.00000 | 2942.90000 | 2939.00000 | 2939.00000 | 66.8970 | 196723.4800 | 2940.68993 2014-05-20 16:35:00 | 2939.50000 | 2939.98000 | 2938.00000 | 2939.46000 | 11.7390 | 34504.5200 | 2939.31000 2014-05-20 16:36:00 | 2939.77000 | 2942.00000 | 2938.02000 | 2942.00000 | 29.9270 | 87967.6000 | 2939.40997 2014-05-20 16:37:00 | 2942.00000 | 2946.20000 | 2942.00000 | 2946.14000 | 212.5757 | 625884.5300 | 2944.28969 2014-05-20 16:38:00 | 2946.14000 | 2950.00000 | 2946.00000 | 2948.00000 | 60.5871 | 178611.3600 | 2948.00994 2014-05-20 16:39:00 | 2948.28000 | 2950.04000 | 2948.00000 | 2950.00000 | 100.3880 | 296115.5100 | 2949.70993 2014-05-20 16:40:00 | 2949.95000 | 2952.00000 | 2949.00000 | 2951.61000 | 149.2258 | 440229.4900 | 2950.08979 2014-05-20 16:41:00 | 2950.50000 | 2951.62000 | 2949.96000 | 2951.08000 | 81.8331 | 241483.7400 | 2950.93009 2014-05-20 16:42:00 | 2951.00000 | 2951.08000 | 2947.59000 | 2950.64000 | 135.2941 | 399117.5600 | 2950.00019 2014-05-20 16:43:00 | 2950.64000 | 2951.08000 | 2947.59000 | 2951.00000 | 101.0669 | 298172.7500 | 2950.24990 2014-05-20 16:44:00 | 2951.08000 | 2955.02000 | 2950.83000 | 2955.00000 | 154.4859 | 456355.8700 | 2954.02978 2014-05-20 16:45:00 | 2955.02000 | 2968.80000 | 2955.00000 | 2967.04000 | 179.2979 | 530576.6400 | 2959.18988 2014-05-20 16:46:00 | 2967.06000 | 2974.99000 | 2964.22000 | 2974.99000 | 126.6091 | 376001.0300 | 2969.77996 2014-05-20 16:47:00 | 2974.99000 | 2982.04000 | 2973.21000 | 2981.90000 | 178.5830 | 531950.6700 | 2978.73018 2014-05-20 16:48:00 | 2981.88000 | 2983.94000 | 2977.90000 | 2979.64000 | 138.2689 | 412287.4900 | 2981.77995 2014-05-20 16:49:00 | 2979.62000 | 2989.00000 | 2977.92000 | 2986.92000 | 330.8896 | 986788.8300 | 2982.22995 2014-05-20 16:50:00 | 2986.92000 | 2993.99000 | 2985.60000 | 2991.96000 | 140.0481 | 418805.3900 | 2990.43991 2014-05-20 16:51:00 | 2991.98000 | 2994.00000 | 2989.86000 | 2990.02000 | 170.3791 | 509711.3100 | 2991.62995 2014-05-20 16:52:00 | 2990.02000 | 3031.31000 | 2990.02000 | 3010.02000 | 471.5222 | 1415608.7600 | 3002.21034 2014-05-20 16:53:00 | 3010.02000 | 3018.18000 | 3005.00000 | 3009.02000 | 290.0162 | 872449.6800 | 3008.27963 2014-05-20 16:54:00 | 3009.98000 | 3011.00000 | 3005.10000 | 3007.33000 | 255.4260 | 768081.3100 | 3007.05966 2014-05-20 16:55:00 | 3007.33000 | 3007.86000 | 2999.58000 | 2999.58000 | 359.1020 | 1079001.1300 | 3004.72024 2014-05-20 16:56:00 | 2999.60000 | 3000.00000 | 2985.00000 | 2985.43000 | 172.2452 | 515438.5700 | 2992.46972 2014-05-20 16:57:00 | 2985.00000 | 2994.60000 | 2983.57000 | 2984.98000 | 266.1627 | 795350.1000 | 2988.21024 2014-05-20 16:58:00 | 2984.98000 | 2989.00000 | 2975.57000 | 2987.72000 | 114.4189 | 341453.4800 | 2984.23996 2014-05-20 16:59:00 | 2988.02000 | 2992.00000 | 2986.06000 | 2990.49000 | 117.9258 | 352538.1000 | 2989.48984 2014-05-20 17:00:00 | 2991.00000 | 2994.94000 | 2990.00000 | 2992.64000 | 108.1219 | 323560.3200 | 2992.55007 2014-05-20 17:01:00 | 2992.63000 | 2995.98000 | 2992.00000 | 2995.90000 | 84.3549 | 252500.3000 | 2993.30986 2014-05-20 17:02:00 | 2994.00000 | 2998.00000 | 2993.82000 | 2996.00000 | 59.4069 | 178007.4600 | 2996.40994 2014-05-20 17:03:00 | 2995.98000 | 3000.00000 | 2995.00000 | 3000.00000 | 198.1551 | 593720.0400 | 2996.23967 2014-05-20 17:04:00 | 3000.00000 | 3005.00000 | 2997.00000 | 3000.06000 | 168.1320 | 504412.7400 | 3000.10011 2014-05-20 17:05:00 | 3001.97000 | 3004.75000 | 2999.00000 | 3001.98000 | 188.0740 | 564276.7200 | 3000.29025 2014-05-20 17:06:00 | 3001.69000 | 3003.21000 | 3001.67000 | 3003.19000 | 100.7029 | 302390.6600 | 3002.80010 2014-05-20 17:07:00 | 3003.00000 | 3015.00000 | 3002.01000 | 3010.55000 | 124.1590 | 373367.1300 | 3007.16996 2014-05-20 17:08:00 | 3010.55000 | 3010.96000 | 3005.01000 | 3010.00000 | 180.8953 | 544397.0000 | 3009.45972 2014-05-20 17:09:00 | 3010.46000 | 3015.97000 | 3010.00000 | 3015.04000 | 158.3619 | 476846.6500 | 3011.12010 2014-05-20 17:10:00 | 3015.04000 | 3040.67000 | 3015.02000 | 3024.91000 | 143.1582 | 432667.0200 | 3022.29991 2014-05-20 17:11:00 | 3024.89000 | 3038.00000 | 3023.00000 | 3034.65000 | 139.9191 | 424692.2100 | 3035.26996 2014-05-20 17:12:00 | 3034.63000 | 3039.97000 | 3031.22000 | 3037.96000 | 103.7518 | 314996.8400 | 3036.06006 2014-05-20 17:13:00 | 3037.96000 | 3044.57000 | 3026.00000 | 3033.02000 | 195.2008 | 592549.7100 | 3035.59005 2014-05-20 17:14:00 | 3033.04000 | 3035.00000 | 3023.00000 | 3025.00000 | 139.7469 | 423153.6500 | 3027.99986 2014-05-20 17:15:00 | 3024.98000 | 3024.98000 | 3011.96000 | 3017.96000 | 100.5422 | 303562.9100 | 3019.26007 2014-05-20 17:16:00 | 3016.95000 | 3017.81000 | 3000.00000 | 3003.00000 | 296.3818 | 890929.7700 | 3006.02018 2014-05-20 17:17:00 | 3003.00000 | 3006.95000 | 3000.00000 | 3006.92000 | 222.3532 | 667706.6600 | 3002.91024 2014-05-20 17:18:00 | 3006.95000 | 3016.02000 | 3006.94000 | 3016.02000 | 152.6812 | 460066.6600 | 3013.25006 2014-05-20 17:19:00 | 3016.05000 | 3021.02000 | 3012.95000 | 3012.95000 | 132.3419 | 399329.6900 | 3017.41008 2014-05-20 17:20:00 | 3012.31000 | 3014.45000 | 3012.31000 | 3013.10000 | 77.5710 | 233726.7400 | 3013.07002 2014-05-20 17:21:00 | 3013.09000 | 3013.11000 | 3005.45000 | 3009.10000 | 128.3589 | 386430.7800 | 3010.54995 2014-05-20 17:22:00 | 3008.52000 | 3018.00000 | 3006.10000 | 3010.39000 | 123.0339 | 370099.5800 | 3008.11016 2014-05-20 17:23:00 | 3012.95000 | 3014.61000 | 3008.99000 | 3010.00000 | 97.3072 | 292893.5800 | 3009.98991 2014-05-20 17:24:00 | 3010.04000 | 3014.00000 | 3010.04000 | 3014.00000 | 55.2840 | 166515.9000 | 3012.01007 2014-05-20 17:25:00 | 3014.00000 | 3014.00000 | 3011.93000 | 3012.92000 | 80.4970 | 242570.5200 | 3013.40992 2014-05-20 17:26:00 | 3012.05000 | 3013.57000 | 3010.00000 | 3012.90000 | 88.9800 | 268022.0700 | 3012.16000 2014-05-20 17:27:00 | 3012.03000 | 3012.03000 | 3004.74000 | 3004.74000 | 89.9089 | 270452.1700 | 3008.06997 2014-05-20 17:28:00 | 3004.74000 | 3005.01000 | 2991.08000 | 2992.45000 | 176.4350 | 528876.1600 | 2997.56970 2014-05-20 17:29:00 | 2992.45000 | 2993.93000 | 2985.74000 | 2989.58000 | 257.5073 | 769879.8600 | 2989.73977 2014-05-20 17:30:00 | 2988.71000 | 2993.72000 | 2980.00000 | 2983.71000 | 221.1569 | 660394.4300 | 2986.08977 2014-05-20 17:31:00 | 2982.74000 | 2983.99000 | 2979.00000 | 2983.80000 | 117.5418 | 350288.8000 | 2980.12007 2014-05-20 17:32:00 | 2983.80000 | 2984.73000 | 2980.76000 | 2981.97000 | 133.0399 | 396909.7900 | 2983.38999 2014-05-20 17:33:00 | 2981.74000 | 2981.74000 | 2975.00000 | 2975.00000 | 206.0342 | 613275.3600 | 2976.57029 2014-05-20 17:34:00 | 2975.00000 | 2981.53000 | 2972.80000 | 2981.53000 | 145.8518 | 433976.0800 | 2975.46009 2014-05-20 17:35:00 | 2981.55000 | 2996.36000 | 2979.76000 | 2984.68000 | 128.3471 | 383226.4500 | 2985.85988 2014-05-20 17:36:00 | 2983.17000 | 3000.00000 | 2982.88000 | 2988.00000 | 140.4422 | 420161.0100 | 2991.70010 2014-05-20 17:37:00 | 2988.26000 | 2992.99000 | 2988.04000 | 2992.71000 | 84.3310 | 252233.1200 | 2990.99003 2014-05-20 17:38:00 | 2992.17000 | 2995.02000 | 2990.63000 | 2990.63000 | 83.8500 | 250981.6100 | 2993.22000 2014-05-20 17:39:00 | 2990.04000 | 2990.04000 | 2984.68000 | 2986.93000 | 83.7211 | 250091.5900 | 2987.20003 2014-05-20 17:40:00 | 2986.97000 | 2989.03000 | 2986.97000 | 2988.00000 | 107.0050 | 319740.5700 | 2988.08982 2014-05-20 17:41:00 | 2988.01000 | 2988.01000 | 2985.98000 | 2985.98000 | 71.8531 | 214606.4700 | 2986.74007 2014-05-20 17:42:00 | 2985.96000 | 2988.02000 | 2985.50000 | 2987.99000 | 62.2481 | 185925.6300 | 2986.84996 2014-05-20 17:43:00 | 2987.75000 | 2987.75000 | 2984.85000 | 2986.58000 | 16.7200 | 49946.9500 | 2987.26000 2014-05-20 17:44:00 | 2986.97000 | 2987.00000 | 2983.07000 | 2986.00000 | 27.0420 | 80723.2800 | 2985.11002 2014-05-20 17:45:00 | 2986.89000 | 2987.00000 | 2985.12000 | 2985.92000 | 42.4290 | 126703.7000 | 2986.24999 2014-05-20 17:46:00 | 2986.48000 | 2986.66000 | 2984.59000 | 2984.63000 | 33.2430 | 99254.8200 | 2985.74003 2014-05-20 17:47:00 | 2984.62000 | 2984.62000 | 2978.68000 | 2979.99000 | 101.1640 | 301579.9800 | 2981.10014 2014-05-20 17:48:00 | 2979.63000 | 2982.64000 | 2977.02000 | 2980.00000 | 109.1688 | 325403.9500 | 2980.73996 2014-05-20 17:49:00 | 2980.87000 | 2982.12000 | 2980.00000 | 2981.18000 | 128.7271 | 383671.0600 | 2980.49987 2014-05-20 17:50:00 | 2980.10000 | 2984.66000 | 2980.10000 | 2981.82000 | 41.1330 | 122643.8100 | 2981.64004 2014-05-20 17:51:00 | 2983.00000 | 2985.76000 | 2981.80000 | 2984.00000 | 38.9249 | 116165.2500 | 2984.34006 2014-05-20 17:52:00 | 2984.00000 | 2985.50000 | 2980.00000 | 2982.67000 | 63.9039 | 190645.2600 | 2983.31008 2014-05-20 17:53:00 | 2982.04000 | 2983.66000 | 2982.00000 | 2982.00000 | 80.9300 | 241346.0900 | 2982.16000 2014-05-20 17:54:00 | 2982.00000 | 2982.00000 | 2977.84000 | 2979.59000 | 58.3190 | 173794.1000 | 2980.05998 2014-05-20 17:55:00 | 2980.00000 | 2980.10000 | 2978.14000 | 2979.85000 | 26.3650 | 78559.9100 | 2979.69996 2014-05-20 17:56:00 | 2979.76000 | 2979.85000 | 2978.05000 | 2978.73000 | 46.1939 | 137608.5100 | 2978.93006 2014-05-20 17:57:00 | 2979.62000 | 2980.00000 | 2978.05000 | 2980.00000 | 16.6340 | 49541.7100 | 2978.34002 2014-05-20 17:58:00 | 2978.67000 | 2979.73000 | 2977.00000 | 2977.15000 | 79.8939 | 237956.8000 | 2978.41010 2014-05-20 17:59:00 | 2977.98000 | 2979.00000 | 2977.28000 | 2978.04000 | 58.0470 | 172874.8800 | 2978.18994 2014-05-20 18:00:00 | 2978.04000 | 2979.50000 | 2977.97000 | 2979.02000 | 101.2570 | 301622.1700 | 2978.77990 2014-05-20 18:01:00 | 2979.02000 | 2979.02000 | 2976.02000 | 2977.18000 | 38.1590 | 113614.2600 | 2977.38999 2014-05-20 18:02:00 | 2976.60000 | 2976.60000 | 2975.00000 | 2975.22000 | 29.9110 | 89008.5900 | 2975.78001 2014-05-20 18:03:00 | 2975.00000 | 2975.00000 | 2972.00000 | 2973.88000 | 9.9820 | 29678.6200 | 2973.21001 2014-05-20 18:04:00 | 2973.88000 | 2973.88000 | 2967.00000 | 2969.00000 | 32.8610 | 97635.2200 | 2971.16001 2014-05-20 18:05:00 | 2969.84000 | 2969.84000 | 2963.00000 | 2964.33000 | 70.2271 | 208266.1200 | 2965.60993 2014-05-20 18:06:00 | 2964.00000 | 2968.89000 | 2963.23000 | 2967.05000 | 61.3270 | 181854.2600 | 2965.31994 2014-05-20 18:07:00 | 2968.00000 | 2968.72000 | 2962.33000 | 2964.45000 | 22.3870 | 66406.2200 | 2966.27998 2014-05-20 18:08:00 | 2965.00000 | 2966.99000 | 2961.00000 | 2964.00000 | 22.8630 | 67763.6800 | 2963.90002 2014-05-20 18:09:00 | 2963.50000 | 2965.00000 | 2961.30000 | 2965.00000 | 49.4670 | 146614.7100 | 2963.88995 2014-05-20 18:10:00 | 2963.85000 | 2966.50000 | 2963.00000 | 2966.50000 | 92.0709 | 272953.3200 | 2964.60003 2014-05-20 18:11:00 | 2966.50000 | 2971.05000 | 2966.04000 | 2970.47000 | 81.5360 | 242059.8900 | 2968.74989 2014-05-20 18:12:00 | 2970.53000 | 2975.02000 | 2970.53000 | 2975.00000 | 86.4641 | 257027.6100 | 2972.65012 2014-05-20 18:13:00 | 2975.04000 | 2979.66000 | 2975.00000 | 2979.02000 | 93.3149 | 277919.8400 | 2978.29984 2014-05-20 18:14:00 | 2979.05000 | 2980.15000 | 2971.18000 | 2978.54000 | 70.8029 | 210966.5000 | 2979.63007 2014-05-20 18:15:00 | 2979.20000 | 2979.93000 | 2975.00000 | 2978.50000 | 22.2210 | 66163.5900 | 2977.53001 2014-05-20 18:16:00 | 2978.40000 | 2978.40000 | 2976.02000 | 2976.87000 | 13.2830 | 39546.8400 | 2977.25001 2014-05-20 18:17:00 | 2976.87000 | 2977.87000 | 2976.70000 | 2977.00000 | 13.0130 | 38740.7800 | 2977.08001 2014-05-20 18:18:00 | 2977.00000 | 2980.46000 | 2977.00000 | 2980.00000 | 75.8759 | 225956.9400 | 2977.97990 2014-05-20 18:19:00 | 2980.46000 | 2988.08000 | 2980.46000 | 2987.69000 | 40.9660 | 122316.5500 | 2985.80994 2014-05-20 18:20:00 | 2987.69000 | 2992.38000 | 2980.80000 | 2990.08000 | 100.8901 | 301611.8500 | 2989.51000 2014-05-20 18:21:00 | 2991.50000 | 2995.97000 | 2991.50000 | 2994.30000 | 64.8811 | 194210.5200 | 2993.33002 2014-05-20 18:22:00 | 2994.40000 | 3000.64000 | 2992.86000 | 3000.64000 | 37.3190 | 111825.5100 | 2996.47999 2014-05-20 18:23:00 | 3000.79000 | 3006.69000 | 3000.79000 | 3005.47000 | 87.9830 | 264351.0600 | 3004.57009 2014-05-20 18:24:00 | 3004.53000 | 3005.42000 | 3002.06000 | 3004.14000 | 33.3520 | 100212.8000 | 3004.70002 2014-05-20 18:25:00 | 3004.00000 | 3004.00000 | 2996.91000 | 2996.91000 | 62.2191 | 186599.4100 | 2999.06998 2014-05-20 18:26:00 | 2996.77000 | 2997.00000 | 2992.28000 | 2992.28000 | 47.9910 | 143757.5700 | 2995.51002 2014-05-20 18:27:00 | 2993.43000 | 2993.43000 | 2980.00000 | 2990.00000 | 26.6340 | 79553.2500 | 2986.91004 2014-05-20 18:28:00 | 2990.00000 | 2997.50000 | 2989.76000 | 2997.15000 | 19.4150 | 58067.2700 | 2990.84997 2014-05-20 18:29:00 | 2996.50000 | 2996.90000 | 2994.91000 | 2995.09000 | 15.3270 | 45911.5100 | 2995.46998 2014-05-20 18:30:00 | 2994.50000 | 2995.55000 | 2993.74000 | 2994.80000 | 20.1770 | 60420.7700 | 2994.53998 2014-05-20 18:31:00 | 2994.00000 | 2997.81000 | 2993.50000 | 2997.81000 | 51.0860 | 153027.2000 | 2995.47993 2014-05-20 18:32:00 | 2997.83000 | 2999.90000 | 2995.49000 | 2999.63000 | 13.3550 | 40036.0500 | 2997.82998 2014-05-20 18:33:00 | 2999.65000 | 2999.90000 | 2994.64000 | 2994.79000 | 18.7750 | 56273.2300 | 2997.24003 2014-05-20 18:34:00 | 2994.69000 | 2994.69000 | 2990.73000 | 2991.37000 | 22.3960 | 67029.3000 | 2992.90997 2014-05-20 18:35:00 | 2991.35000 | 2993.50000 | 2991.35000 | 2993.50000 | 33.3670 | 99825.1400 | 2991.72997 2014-05-20 18:36:00 | 2993.62000 | 2994.14000 | 2993.62000 | 2994.14000 | 44.2860 | 132591.9100 | 2993.98994 2014-05-20 18:37:00 | 2994.24000 | 2996.23000 | 2993.94000 | 2995.61000 | 44.5119 | 133315.9100 | 2995.06003 2014-05-20 18:38:00 | 2995.55000 | 2996.00000 | 2991.35000 | 2995.40000 | 47.9289 | 143518.8900 | 2994.40998 2014-05-20 18:39:00 | 2993.50000 | 2995.00000 | 2993.50000 | 2994.95000 | 28.3750 | 84980.4400 | 2994.90995 2014-05-20 18:40:00 | 2994.10000 | 2994.10000 | 2989.40000 | 2992.56000 | 12.1180 | 36249.4500 | 2991.36999 2014-05-20 18:41:00 | 2993.33000 | 2995.02000 | 2993.33000 | 2995.02000 | 45.2201 | 135427.3100 | 2994.85000 2014-05-20 18:42:00 | 2995.04000 | 2995.38000 | 2993.82000 | 2994.92000 | 30.0070 | 89870.7600 | 2994.98997 2014-05-20 18:43:00 | 2993.50000 | 2995.38000 | 2991.50000 | 2994.00000 | 49.6119 | 148519.7300 | 2993.63003 2014-05-20 18:44:00 | 2994.00000 | 2994.92000 | 2993.65000 | 2994.92000 | 17.7110 | 53028.0200 | 2994.07001 2014-05-20 18:45:00 | 2995.27000 | 2996.24000 | 2994.92000 | 2995.99000 | 31.8730 | 95474.0300 | 2995.45003 2014-05-20 18:46:00 | 2996.47000 | 2996.47000 | 2996.40000 | 2996.44000 | 2.3100 | 6921.7900 | 2996.45000 2014-05-20 18:47:00 | 2995.99000 | 2997.62000 | 2995.95000 | 2997.22000 | 5.0380 | 15098.0300 | 2996.83000 2014-05-20 18:48:00 | 2997.22000 | 2998.00000 | 2997.22000 | 2997.40000 | 7.3540 | 22044.9100 | 2997.68001 2014-05-20 18:49:00 | 2997.60000 | 2998.79000 | 2997.60000 | 2997.62000 | 8.7250 | 26157.1900 | 2997.95999 2014-05-20 18:50:00 | 2997.93000 | 2999.62000 | 2997.60000 | 2999.21000 | 23.8150 | 71400.8300 | 2998.14996 2014-05-20 18:51:00 | 2999.21000 | 3003.31000 | 2999.19000 | 3000.74000 | 22.8070 | 68444.6500 | 3001.03998 2014-05-20 18:52:00 | 3001.62000 | 3003.79000 | 3001.20000 | 3003.79000 | 25.3560 | 76140.1000 | 3002.83997 2014-05-20 18:53:00 | 3003.83000 | 3004.99000 | 3003.00000 | 3004.68000 | 10.0540 | 30202.0300 | 3003.98001 2014-05-20 18:54:00 | 3004.12000 | 3006.32000 | 3003.03000 | 3006.30000 | 47.2779 | 142091.9700 | 3005.45997 2014-05-20 18:55:00 | 3006.32000 | 3006.74000 | 3004.66000 | 3005.94000 | 50.0820 | 150536.4900 | 3005.80003 2014-05-20 18:56:00 | 3005.94000 | 3007.87000 | 3002.66000 | 3003.69000 | 25.8240 | 77624.9400 | 3005.92003 2014-05-20 18:57:00 | 3004.12000 | 3006.50000 | 3004.12000 | 3005.73000 | 5.1880 | 15591.3700 | 3005.28000 2014-05-20 18:58:00 | 3005.73000 | 3010.03000 | 3003.62000 | 3010.03000 | 44.4480 | 133678.3700 | 3007.51997 2014-05-20 18:59:00 | 3010.60000 | 3011.96000 | 3006.62000 | 3009.16000 | 58.9761 | 177491.3700 | 3009.54992 2014-05-20 19:00:00 | 3009.62000 | 3011.96000 | 3009.62000 | 3010.00000 | 12.3170 | 37073.8500 | 3009.96999 2014-05-20 19:01:00 | 3010.02000 | 3012.00000 | 3009.84000 | 3012.00000 | 45.1979 | 136077.8800 | 3010.70997 2014-05-20 19:02:00 | 3012.05000 | 3015.00000 | 3009.82000 | 3015.00000 | 27.5780 | 83124.7400 | 3014.16998 2014-05-20 19:03:00 | 3015.02000 | 3019.98000 | 3014.55000 | 3019.87000 | 24.0860 | 72673.6900 | 3017.25997 2014-05-20 19:04:00 | 3019.12000 | 3020.00000 | 3017.20000 | 3020.00000 | 14.9190 | 45048.0600 | 3019.51000 2014-05-20 19:05:00 | 3019.98000 | 3022.00000 | 3019.85000 | 3020.11000 | 33.8720 | 102304.2000 | 3020.32002 2014-05-20 19:06:00 | 3020.00000 | 3020.00000 | 3012.11000 | 3014.00000 | 45.7661 | 138032.2900 | 3016.03994 2014-05-20 19:07:00 | 3014.00000 | 3015.00000 | 3012.17000 | 3014.10000 | 43.2310 | 130309.0600 | 3014.25001 2014-05-20 19:08:00 | 3014.62000 | 3014.98000 | 3014.00000 | 3014.00000 | 0.7220 | 2176.8000 | 3014.96000 2014-05-20 19:09:00 | 3014.00000 | 3016.59000 | 3013.52000 | 3016.59000 | 1.3380 | 4033.2900 | 3014.42000 2014-05-20 19:10:00 | 3015.12000 | 3015.12000 | 3014.18000 | 3014.95000 | 11.5390 | 34788.9200 | 3014.90000 2014-05-20 19:11:00 | 3014.41000 | 3015.00000 | 3009.14000 | 3010.07000 | 36.8169 | 110922.4500 | 3012.80996 2014-05-20 19:12:00 | 3009.99000 | 3010.06000 | 3008.81000 | 3010.00000 | 43.3370 | 130415.2000 | 3009.32996 2014-05-20 19:13:00 | 3010.02000 | 3013.37000 | 3010.00000 | 3013.06000 | 37.0120 | 111470.4500 | 3011.74002 2014-05-20 19:14:00 | 3012.62000 | 3016.19000 | 3010.96000 | 3014.60000 | 128.8528 | 388404.9200 | 3014.33012 2014-05-20 19:15:00 | 3014.60000 | 3016.32000 | 3013.98000 | 3015.40000 | 61.7080 | 186075.4000 | 3015.41996 2014-05-20 19:16:00 | 3015.39000 | 3015.46000 | 3012.23000 | 3014.80000 | 12.7250 | 38369.6200 | 3015.28998 2014-05-20 19:17:00 | 3014.12000 | 3014.12000 | 3013.12000 | 3013.62000 | 24.6680 | 74351.4500 | 3014.08998 2014-05-20 19:18:00 | 3013.60000 | 3014.12000 | 3013.00000 | 3013.04000 | 29.4810 | 88848.9200 | 3013.77001 2014-05-20 19:19:00 | 3013.02000 | 3018.10000 | 3012.90000 | 3014.52000 | 37.5620 | 113242.2900 | 3014.81002 2014-05-20 19:20:00 | 3014.12000 | 3015.00000 | 3014.00000 | 3014.62000 | 31.7870 | 95835.9200 | 3014.93997 2014-05-20 19:21:00 | 3014.98000 | 3015.00000 | 3014.98000 | 3014.99000 | 25.1590 | 75854.2900 | 3014.99999 2014-05-20 19:22:00 | 3015.00000 | 3018.14000 | 3012.30000 | 3015.15000 | 72.4489 | 218503.0900 | 3015.95997 2014-05-20 19:23:00 | 3015.20000 | 3015.65000 | 3015.00000 | 3015.20000 | 3.4520 | 10408.3100 | 3015.15000 2014-05-20 19:24:00 | 3015.56000 | 3015.58000 | 3013.62000 | 3014.14000 | 11.3240 | 34140.1700 | 3014.85002 2014-05-20 19:25:00 | 3014.16000 | 3014.16000 | 3010.01000 | 3010.20000 | 18.8240 | 56692.3100 | 3011.70003 2014-05-20 19:26:00 | 3010.01000 | 3010.01000 | 3009.10000 | 3009.10000 | 36.6261 | 110224.2900 | 3009.44995 2014-05-20 19:27:00 | 3009.10000 | 3009.12000 | 3008.65000 | 3008.65000 | 4.5600 | 13720.3200 | 3008.84000 2014-05-20 19:28:00 | 3008.63000 | 3015.12000 | 3006.62000 | 3015.12000 | 31.8210 | 95767.9200 | 3009.58001 2014-05-20 19:29:00 | 3015.50000 | 3020.00000 | 3008.30000 | 3012.95000 | 22.1830 | 66831.2200 | 3012.72002 2014-05-20 19:30:00 | 3012.97000 | 3016.62000 | 3011.69000 | 3013.37000 | 23.2520 | 70052.0600 | 3012.73002 2014-05-20 19:31:00 | 3013.35000 | 3013.35000 | 3012.00000 | 3012.00000 | 5.5080 | 16596.7400 | 3013.21000 2014-05-20 19:32:00 | 3012.00000 | 3013.11000 | 3010.61000 | 3011.09000 | 11.3100 | 34061.2700 | 3011.61000 2014-05-20 19:33:00 | 3010.62000 | 3012.00000 | 3008.63000 | 3009.54000 | 10.5930 | 31886.1800 | 3010.12001 2014-05-20 19:34:00 | 3009.54000 | 3014.00000 | 3009.12000 | 3010.08000 | 15.6830 | 47207.5400 | 3010.11002 2014-05-20 19:35:00 | 3010.00000 | 3010.09000 | 3009.46000 | 3009.46000 | 9.1730 | 27610.3000 | 3009.95001 2014-05-20 19:36:00 | 3009.46000 | 3009.46000 | 3008.62000 | 3008.80000 | 9.6370 | 28994.8100 | 3008.69999 2014-05-20 19:37:00 | 3008.53000 | 3009.12000 | 3008.00000 | 3009.12000 | 6.5590 | 19736.0200 | 3009.00000 2014-05-20 19:38:00 | 3009.09000 | 3010.14000 | 3008.96000 | 3009.57000 | 18.6200 | 56035.3000 | 3009.41000 2014-05-20 19:39:00 | 3009.55000 | 3012.62000 | 3009.55000 | 3011.60000 | 28.7560 | 86556.6500 | 3010.03996 2014-05-20 19:40:00 | 3011.61000 | 3012.30000 | 3011.61000 | 3012.30000 | 0.2610 | 786.1700 | 3012.13000 2014-05-20 19:41:00 | 3011.62000 | 3011.62000 | 3011.14000 | 3011.44000 | 26.6150 | 80149.4300 | 3011.43996 2014-05-20 19:42:00 | 3011.94000 | 3014.00000 | 3011.94000 | 3012.62000 | 21.9380 | 66080.3500 | 3012.13999 2014-05-20 19:43:00 | 3012.96000 | 3013.12000 | 3011.12000 | 3012.00000 | 18.4530 | 55594.9600 | 3012.79002 2014-05-20 19:44:00 | 3012.02000 | 3012.76000 | 3010.00000 | 3012.76000 | 25.1920 | 75852.3200 | 3010.97002 2014-05-20 19:45:00 | 3011.62000 | 3012.12000 | 3011.19000 | 3011.36000 | 1.1810 | 3556.4500 | 3011.39000 2014-05-20 19:46:00 | 3011.41000 | 3012.00000 | 3011.36000 | 3011.89000 | 3.0790 | 9273.5900 | 3011.88000 2014-05-20 19:47:00 | 3011.84000 | 3011.84000 | 3010.62000 | 3011.12000 | 16.8220 | 50664.4100 | 3011.79001 2014-05-20 19:48:00 | 3011.62000 | 3011.62000 | 3010.20000 | 3010.20000 | 2.5350 | 7633.0900 | 3011.08000 2014-05-20 19:49:00 | 3010.12000 | 3011.00000 | 3009.00000 | 3009.00000 | 41.7140 | 125552.9200 | 3009.85006 2014-05-20 19:50:00 | 3009.11000 | 3009.11000 | 3008.12000 | 3008.72000 | 8.4610 | 25457.2200 | 3008.77000 2014-05-20 19:51:00 | 3008.12000 | 3009.20000 | 3007.12000 | 3008.62000 | 5.8300 | 17536.2500 | 3007.93000 2014-05-20 19:52:00 | 3008.12000 | 3008.71000 | 3005.97000 | 3005.98000 | 21.9730 | 66070.5300 | 3006.90002 2014-05-20 19:53:00 | 3005.98000 | 3005.98000 | 3005.05000 | 3005.74000 | 1.1470 | 3447.5500 | 3005.71000 2014-05-20 19:54:00 | 3005.83000 | 3007.20000 | 3005.82000 | 3006.00000 | 22.6980 | 68234.9500 | 3006.20998 2014-05-20 19:55:00 | 3006.00000 | 3007.12000 | 3006.00000 | 3006.54000 | 0.6560 | 1972.2200 | 3006.43000 2014-05-20 19:56:00 | 3006.20000 | 3007.12000 | 3006.20000 | 3006.56000 | 5.3650 | 16130.2800 | 3006.57999 2014-05-20 19:57:00 | 3006.70000 | 3009.62000 | 3006.54000 | 3009.62000 | 33.7550 | 101498.3700 | 3006.90994 2014-05-20 19:58:00 | 3009.96000 | 3009.96000 | 3006.79000 | 3007.08000 | 7.3020 | 21960.2400 | 3007.43000 2014-05-20 19:59:00 | 3007.08000 | 3007.08000 | 3006.62000 | 3006.62000 | 1.9330 | 5811.8900 | 3006.67000 2014-05-20 20:00:00 | 3006.56000 | 3007.00000 | 3006.56000 | 3006.98000 | 8.6000 | 25859.8600 | 3006.96000 2014-05-20 20:01:00 | 3006.98000 | 3009.62000 | 3006.98000 | 3007.00000 | 7.0570 | 21220.8200 | 3007.05999 2014-05-20 20:02:00 | 3007.00000 | 3007.01000 | 3007.00000 | 3007.01000 | 4.4000 | 13230.8100 | 3007.00000 2014-05-20 20:03:00 | 3007.01000 | 3007.01000 | 3007.01000 | 3007.01000 | 0.2500 | 751.7500 | 3007.01000 2014-05-20 20:04:00 | 3007.01000 | 3007.01000 | 3007.01000 | 3007.01000 | 0.0400 | 120.2800 | 3007.01000 2014-05-20 20:05:00 | 3007.01000 | 3007.01000 | 3007.01000 | 3007.01000 | 1.0800 | 3247.5700 | 3007.01000 2014-05-20 20:06:00 | 3007.01000 | 3007.02000 | 3007.01000 | 3007.02000 | 44.1630 | 132798.6000 | 3007.01004 2014-05-20 20:07:00 | 3007.00000 | 3007.00000 | 3006.56000 | 3006.56000 | 20.2140 | 60783.3100 | 3006.99003 2014-05-20 20:08:00 | 3006.56000 | 3009.62000 | 3006.54000 | 3007.01000 | 2.7240 | 8190.9400 | 3006.95000 2014-05-20 20:09:00 | 3006.61000 | 3006.69000 | 3006.61000 | 3006.69000 | 0.5530 | 1662.6700 | 3006.64000 2014-05-20 20:10:00 | . | . | . | . | . | . | . 2014-05-20 20:11:00 | 3006.92000 | 3006.92000 | 3006.81000 | 3006.89000 | 6.3640 | 19135.9000 | 3006.90001 2014-05-20 20:12:00 | 3006.98000 | 3010.00000 | 3006.35000 | 3009.68000 | 58.8651 | 177043.1600 | 3007.60990 2014-05-20 20:13:00 | 3009.73000 | 3012.62000 | 3007.53000 | 3010.62000 | 35.7690 | 107649.3600 | 3009.56999 2014-05-20 20:14:00 | 3010.79000 | 3012.55000 | 3010.02000 | 3011.20000 | 36.6359 | 110330.9800 | 3011.54995 2014-05-20 20:15:00 | 3011.62000 | 3012.00000 | 3011.21000 | 3011.98000 | 23.3190 | 70236.0500 | 3011.96999 2014-05-20 20:16:00 | 3012.00000 | 3012.00000 | 3011.99999 | 3012.00000 | 8.7280 | 26288.7400 | 3011.99999 2014-05-20 20:17:00 | 3012.00000 | 3013.00000 | 3011.52000 | 3012.96000 | 15.5960 | 46979.0600 | 3012.24998 2014-05-20 20:18:00 | 3012.12000 | 3012.58000 | 3008.62000 | 3010.12000 | 24.0650 | 72430.3800 | 3009.77996 2014-05-20 20:19:00 | 3010.07000 | 3013.00000 | 3010.07000 | 3013.00000 | 18.1670 | 54717.2900 | 3011.90998 2014-05-20 20:20:00 | 3013.00000 | 3015.00000 | 3013.00000 | 3014.12000 | 3.3850 | 10202.5400 | 3014.03999 2014-05-20 20:21:00 | 3013.62000 | 3015.00000 | 3013.62000 | 3015.00000 | 8.6300 | 26011.4100 | 3014.07000 2014-05-20 20:22:00 | 3015.00000 | 3015.67000 | 3014.16000 | 3015.67000 | 29.4400 | 88768.4500 | 3015.23000 2014-05-20 20:23:00 | 3015.67000 | 3017.10000 | 3014.57000 | 3015.05000 | 21.7000 | 65431.0700 | 3015.26000 2014-05-20 20:24:00 | 3015.12000 | 3015.12000 | 3012.98000 | 3013.00000 | 20.8500 | 62846.1900 | 3014.21000 2014-05-20 20:25:00 | 3013.00000 | 3016.60000 | 3013.00000 | 3014.36000 | 7.7940 | 23497.0300 | 3014.76001 2014-05-20 20:26:00 | 3014.36000 | 3014.36000 | 3014.32000 | 3014.32000 | 1.3060 | 3936.7100 | 3014.32000 2014-05-20 20:27:00 | 3014.80000 | 3014.80000 | 3014.67000 | 3014.69000 | 3.0910 | 9318.6900 | 3014.78000 2014-05-20 20:28:00 | 3014.12000 | 3015.61000 | 3011.84000 | 3013.67000 | 9.6010 | 28920.2200 | 3012.21000 2014-05-20 20:29:00 | 3013.62000 | 3013.62000 | 3012.06000 | 3012.09000 | 2.4760 | 7458.5100 | 3012.32000 2014-05-20 20:30:00 | 3012.00000 | 3014.62000 | 3011.94000 | 3014.62000 | 6.5880 | 19852.5000 | 3013.43000 2014-05-20 20:31:00 | 3015.12000 | 3017.00000 | 3015.12000 | 3017.00000 | 11.9500 | 36049.6100 | 3016.70000 2014-05-20 20:32:00 | 3016.13000 | 3017.00000 | 3015.11000 | 3015.12000 | 9.6090 | 28984.1000 | 3016.35000 2014-05-20 20:33:00 | 3015.07000 | 3016.40000 | 3014.96000 | 3016.00000 | 9.5760 | 28876.4800 | 3015.50999 2014-05-20 20:34:00 | 3016.00000 | 3016.40000 | 3015.21000 | 3016.04000 | 15.3100 | 46174.7300 | 3015.99000 2014-05-20 20:35:00 | 3016.61000 | 3018.28000 | 3016.61000 | 3018.19000 | 4.6680 | 14088.0300 | 3018.00000 2014-05-20 20:36:00 | 3018.55000 | 3018.65000 | 3018.55000 | 3018.64000 | 6.2510 | 18869.2600 | 3018.60000 2014-05-20 20:37:00 | 3018.63000 | 3018.65000 | 3018.63000 | 3018.63000 | 2.2630 | 6831.1700 | 3018.63000 2014-05-20 20:38:00 | 3018.61000 | 3018.65000 | 3015.00000 | 3018.19000 | 19.4830 | 58806.1400 | 3018.33002 2014-05-20 20:39:00 | 3018.18000 | 3020.90000 | 3015.03000 | 3020.90000 | 24.4980 | 73943.5400 | 3018.34998 2014-05-20 20:40:00 | 3020.92000 | 3022.05000 | 3016.70000 | 3020.62000 | 14.3890 | 43475.6900 | 3021.45000 2014-05-20 20:41:00 | 3020.62000 | 3022.05000 | 3017.02000 | 3020.17000 | 2.7880 | 8419.1600 | 3019.78000 2014-05-20 20:42:00 | 3020.17000 | 3022.05000 | 3020.00000 | 3020.97000 | 1.9790 | 5977.4100 | 3020.42000 2014-05-20 20:43:00 | 3021.00000 | 3022.05000 | 3018.95000 | 3019.09000 | 4.8300 | 14582.9200 | 3019.24000 2014-05-20 20:44:00 | 3019.62000 | 3019.89000 | 3018.26000 | 3019.12000 | 3.5850 | 10822.9400 | 3018.94999 2014-05-20 20:45:00 | 3019.48000 | 3019.50000 | 3017.02000 | 3017.42000 | 11.3400 | 34225.4600 | 3018.12000 2014-05-20 20:46:00 | 3017.42000 | 3017.62000 | 3016.08000 | 3016.64000 | 26.2410 | 79169.7000 | 3017.02001 2014-05-20 20:47:00 | 3017.12000 | 3018.62000 | 3017.00000 | 3017.22000 | 36.3380 | 109636.4900 | 3017.12998 2014-05-20 20:48:00 | 3017.22000 | 3018.10000 | 3017.20000 | 3017.22000 | 9.7950 | 29560.2400 | 3017.88998 2014-05-20 20:49:00 | 3017.80000 | 3018.10000 | 3016.40000 | 3016.78000 | 34.1480 | 103034.8700 | 3017.29998 2014-05-20 20:50:00 | 3016.40000 | 3016.40000 | 3015.00000 | 3015.00000 | 26.4340 | 79720.6400 | 3015.84003 2014-05-20 20:51:00 | 3015.12000 | 3016.70000 | 3015.00000 | 3016.70000 | 24.2090 | 73000.6000 | 3015.42999 2014-05-20 20:52:00 | 3016.66000 | 3018.80000 | 3015.06000 | 3017.15000 | 27.9340 | 84306.4400 | 3018.06004 2014-05-20 20:53:00 | 3017.98000 | 3018.11000 | 3017.15000 | 3018.11000 | 28.1580 | 84983.4500 | 3018.08998 2014-05-20 20:54:00 | 3018.11000 | 3018.11000 | 3017.15000 | 3017.63000 | 1.8950 | 5718.6000 | 3017.73000 2014-05-20 20:55:00 | 3018.08000 | 3018.08000 | 3017.61000 | 3017.68000 | 2.0490 | 6183.2700 | 3017.70000 2014-05-20 20:56:00 | 3017.94000 | 3017.94000 | 3017.13000 | 3017.48000 | 12.9680 | 39130.6800 | 3017.47999 2014-05-20 20:57:00 | 3017.48000 | 3017.48000 | 3015.02000 | 3015.12000 | 2.8400 | 8564.4100 | 3015.64000 2014-05-20 20:58:00 | 3015.06000 | 3015.06000 | 3013.62000 | 3013.64000 | 34.6620 | 104492.5100 | 3014.61002 2014-05-20 20:59:00 | 3013.64000 | 3014.24000 | 3013.60000 | 3014.12000 | 15.8970 | 47908.5000 | 3013.67998 2014-05-20 21:00:00 | 3013.62000 | 3014.12000 | 3011.38000 | 3013.38000 | 1.1550 | 3480.1900 | 3013.15000 2014-05-20 21:01:00 | . | . | . | . | . | . | . 2014-05-20 21:02:00 | 3013.55000 | 3013.59000 | 3013.55000 | 3013.59000 | 0.5200 | 1567.0700 | 3013.59000 2014-05-20 21:03:00 | 3013.59000 | 3014.55000 | 3013.59000 | 3014.45000 | 7.0210 | 21162.5500 | 3014.18000 2014-05-20 21:04:00 | 3014.45000 | 3014.45000 | 3013.95000 | 3014.03000 | 43.0451 | 129739.5500 | 3014.03993 2014-05-20 21:05:00 | 3014.05000 | 3014.64000 | 3014.05000 | 3014.64000 | 1.2110 | 3650.2100 | 3014.21000 2014-05-20 21:06:00 | 3015.12000 | 3017.00000 | 3014.62000 | 3014.64000 | 15.2780 | 46071.1500 | 3015.51999 2014-05-20 21:07:00 | 3014.89000 | 3014.91000 | 3014.62000 | 3014.69000 | 10.5230 | 31723.9700 | 3014.73001 2014-05-20 21:08:00 | 3014.67000 | 3015.62000 | 3013.67000 | 3013.67000 | 11.9010 | 35875.2400 | 3014.47000 2014-05-20 21:09:00 | 3013.67000 | 3013.67000 | 3010.02000 | 3010.02000 | 80.2791 | 241814.2700 | 3012.16998 2014-05-20 21:10:00 | 3010.12000 | 3010.12000 | 3007.77000 | 3009.27000 | 15.9890 | 48124.6400 | 3009.85999 2014-05-20 21:11:00 | 3009.29000 | 3013.32000 | 3008.62000 | 3009.98000 | 44.2440 | 133197.0700 | 3010.51006 2014-05-20 21:12:00 | 3009.77000 | 3009.77000 | 3007.69000 | 3009.49000 | 4.5710 | 13755.1900 | 3009.23000 2014-05-20 21:13:00 | 3009.60000 | 3009.62000 | 3008.80000 | 3008.80000 | 0.0700 | 210.6600 | 3009.42000 2014-05-20 21:14:00 | . | . | . | . | . | . | . 2014-05-20 21:15:00 | 3008.62000 | 3008.62000 | 3006.79000 | 3008.12000 | 12.4670 | 37488.9500 | 3007.04999 2014-05-20 21:16:00 | 3008.21000 | 3008.66000 | 3006.69000 | 3007.12000 | 1.3920 | 4187.4100 | 3008.20000 2014-05-20 21:17:00 | 3006.69000 | 3009.77000 | 3005.00000 | 3006.03000 | 51.3501 | 154353.7000 | 3005.91000 2014-05-20 21:18:00 | 3006.03000 | 3007.15000 | 3005.69000 | 3006.00000 | 6.8400 | 20567.1800 | 3006.90000 2014-05-20 21:19:00 | 3006.38000 | 3007.23000 | 3005.69000 | 3006.80000 | 1.0230 | 3075.5800 | 3006.43000 2014-05-20 21:20:00 | 3006.62000 | 3007.12000 | 3006.44000 | 3006.80000 | 0.1160 | 348.7800 | 3006.73000 2014-05-20 21:21:00 | . | . | . | . | . | . | . 2014-05-20 21:22:00 | 3007.62000 | 3009.12000 | 3007.06000 | 3008.09000 | 9.4220 | 28348.4000 | 3008.75001 2014-05-20 21:23:00 | 3007.60000 | 3007.60000 | 3007.34000 | 3007.34000 | 0.3350 | 1007.4600 | 3007.36000 2014-05-20 21:24:00 | 3007.32000 | 3007.32000 | 3005.00000 | 3005.00000 | 22.4140 | 67359.0100 | 3005.22003 2014-05-20 21:25:00 | 3004.98000 | 3005.59000 | 3004.12000 | 3004.12000 | 34.3920 | 103351.1400 | 3005.09002 2014-05-20 21:26:00 | 3004.05000 | 3004.05000 | 3003.60000 | 3003.60000 | 12.1800 | 36584.3100 | 3003.64000 2014-05-20 21:27:00 | 3003.12000 | 3003.12000 | 3002.93000 | 3002.93000 | 0.8220 | 2468.5400 | 3003.09000 2014-05-20 21:28:00 | 3003.12000 | 3005.00000 | 3003.12000 | 3003.27000 | 29.5280 | 88689.1800 | 3003.55998 2014-05-20 21:29:00 | 3003.27000 | 3003.27000 | 3003.25000 | 3003.27000 | 0.7200 | 2162.3500 | 3003.26000 2014-05-20 21:30:00 | 3003.50000 | 3005.00000 | 3002.65000 | 3003.12000 | 14.2630 | 42838.9400 | 3003.50001 2014-05-20 21:31:00 | 3003.50000 | 3005.03000 | 3003.50000 | 3004.67000 | 7.5320 | 22629.4000 | 3004.43001 2014-05-20 21:32:00 | 3005.12000 | 3005.61000 | 3000.00000 | 3003.43000 | 20.6720 | 62043.0300 | 3001.31001 2014-05-20 21:33:00 | 3003.43000 | 3005.01000 | 3003.15000 | 3003.89000 | 5.1910 | 15594.7800 | 3004.20000 2014-05-20 21:34:00 | 3004.69000 | 3007.20000 | 3004.15000 | 3004.91000 | 5.0950 | 15309.5900 | 3004.82999 2014-05-20 21:35:00 | 3005.12000 | 3007.56000 | 3004.12000 | 3004.64000 | 1.5650 | 4702.7900 | 3004.98000 2014-05-20 21:36:00 | 3004.98000 | 3005.00000 | 3000.15000 | 3002.62000 | 18.0340 | 54182.2400 | 3004.45002 2014-05-20 21:37:00 | 3003.12000 | 3005.00000 | 3003.12000 | 3004.63000 | 0.8700 | 2613.9500 | 3004.54000 2014-05-20 21:38:00 | 3004.62000 | 3004.62000 | 3002.13000 | 3003.50000 | 6.7500 | 20274.9200 | 3003.69000 2014-05-20 21:39:00 | 3003.44000 | 3005.00000 | 3003.44000 | 3005.00000 | 13.5430 | 40687.3400 | 3004.31001 2014-05-20 21:40:00 | 3005.00000 | 3005.00000 | 3003.00000 | 3005.00000 | 8.0620 | 24217.9200 | 3003.96001 2014-05-20 21:41:00 | 3004.50000 | 3005.20000 | 3002.05000 | 3003.00000 | 15.3450 | 46090.4900 | 3003.61997 2014-05-20 21:42:00 | 3003.09000 | 3004.96000 | 3001.55000 | 3001.55000 | 54.3061 | 163078.9100 | 3002.95993 2014-05-20 21:43:00 | 3001.53000 | 3005.00000 | 3000.55000 | 3003.12000 | 4.4380 | 13322.2200 | 3001.85000 2014-05-20 21:44:00 | 3003.02000 | 3004.48000 | 3002.62000 | 3004.48000 | 6.5550 | 19686.8300 | 3003.32999 2014-05-20 21:45:00 | 3003.96000 | 3005.00000 | 3003.96000 | 3004.12000 | 12.0440 | 36185.6100 | 3004.45002 2014-05-20 21:46:00 | 3004.50000 | 3004.50000 | 3003.80000 | 3003.88000 | 2.2600 | 6788.9900 | 3003.98000 2014-05-20 21:47:00 | 3003.90000 | 3004.50000 | 3003.89000 | 3004.40000 | 23.8570 | 71666.2800 | 3003.98998 2014-05-20 21:48:00 | 3004.11000 | 3004.11000 | 3004.00000 | 3004.00000 | 3.3820 | 10159.7500 | 3004.07000 2014-05-20 21:49:00 | 3003.80000 | 3003.80000 | 3002.78000 | 3002.99000 | 17.8110 | 53487.8900 | 3003.08001 2014-05-20 21:50:00 | 3002.62000 | 3002.90000 | 3001.13000 | 3002.12000 | 5.4490 | 16362.5000 | 3002.84000 2014-05-20 21:51:00 | 3002.00000 | 3002.63000 | 3000.00000 | 3001.64000 | 51.6080 | 154894.7800 | 3001.36997 2014-05-20 21:52:00 | 3002.12000 | 3004.92000 | 3002.12000 | 3004.27000 | 6.9050 | 20743.5800 | 3004.13999 2014-05-20 21:53:00 | 3004.27000 | 3004.27000 | 3002.12000 | 3003.12000 | 1.5190 | 4563.2700 | 3004.13000 2014-05-20 21:54:00 | 3002.66000 | 3003.00000 | 3002.12000 | 3002.12000 | 0.8900 | 2672.4100 | 3002.70000 2014-05-20 21:55:00 | 3002.62000 | 3002.71000 | 3002.00000 | 3002.50000 | 3.6750 | 11033.0900 | 3002.19999 2014-05-20 21:56:00 | 3002.50000 | 3003.32000 | 3002.50000 | 3003.32000 | 35.0980 | 105390.4300 | 3002.74998 2014-05-20 21:57:00 | . | . | . | . | . | . | . 2014-05-20 21:58:00 | 3003.60000 | 3003.60000 | 3003.60000 | 3003.60000 | 0.0200 | 60.0700 | 3003.60000 2014-05-20 21:59:00 | 3003.57000 | 3004.00000 | 3003.02000 | 3003.06000 | 25.7500 | 77339.6000 | 3003.48000 2014-05-20 22:00:00 | 3003.88000 | 3003.88000 | 3003.12000 | 3003.62000 | 2.0070 | 6028.1400 | 3003.56000 2014-05-20 22:01:00 | 3003.12000 | 3003.98000 | 3002.21000 | 3003.98000 | 1.9040 | 5718.3400 | 3003.33000 2014-05-20 22:02:00 | 3003.98000 | 3004.00000 | 3001.00000 | 3001.03000 | 6.0500 | 18166.9600 | 3002.80000 2014-05-20 22:03:00 | 3001.62000 | 3002.50000 | 3001.00000 | 3001.00000 | 27.9170 | 83787.7900 | 3001.31997 2014-05-20 22:04:00 | 3001.00000 | 3002.00000 | 3000.05000 | 3000.62000 | 13.0100 | 39044.5700 | 3001.12000 2014-05-20 22:05:00 | 3001.00000 | 3001.58000 | 3001.00000 | 3001.00000 | 1.5290 | 4588.6000 | 3001.05000 2014-05-20 22:06:00 | 3001.58000 | 3002.00000 | 3001.58000 | 3002.00000 | 1.0470 | 3142.8100 | 3001.73000 2014-05-20 22:07:00 | 3001.97000 | 3002.12000 | 3001.97000 | 3002.10000 | 3.7360 | 11215.7700 | 3002.08000 2014-05-20 22:08:00 | 3002.10000 | 3002.10000 | 3001.12000 | 3001.60000 | 3.7020 | 11113.0400 | 3001.90000 2014-05-20 22:09:00 | 3001.62000 | 3002.10000 | 3001.00000 | 3001.59000 | 5.6000 | 16808.7100 | 3001.56000 2014-05-20 22:10:00 | 3001.12000 | 3001.12000 | 3000.00000 | 3000.01000 | 34.7050 | 104125.0000 | 3000.28994 2014-05-20 22:11:00 | 3000.01000 | 3002.62000 | 2997.14000 | 3001.62000 | 11.9930 | 35995.8000 | 3001.40001 2014-05-20 22:12:00 | 3001.67000 | 3002.62000 | 3001.67000 | 3002.62000 | 3.5650 | 10702.6500 | 3002.14999 2014-05-20 22:13:00 | 3001.62000 | 3002.19000 | 3000.01000 | 3001.60000 | 13.8650 | 41615.6500 | 3001.48998 2014-05-20 22:14:00 | 3001.62000 | 3002.79000 | 3001.58000 | 3002.12000 | 1.5850 | 4758.7400 | 3002.36000 2014-05-20 22:15:00 | . | . | . | . | . | . | . 2014-05-20 22:16:00 | . | . | . | . | . | . | . 2014-05-20 22:17:00 | 3001.62000 | 3002.97000 | 2999.62000 | 3002.50000 | 12.7050 | 38122.6300 | 3000.59998 2014-05-20 22:18:00 | . | . | . | . | . | . | . 2014-05-20 22:19:00 | . | . | . | . | . | . | . 2014-05-20 22:20:00 | 3002.12000 | 3002.12000 | 3001.50000 | 3002.12000 | 2.1200 | 6364.4400 | 3002.09000 2014-05-20 22:21:00 | 3001.62000 | 3001.62000 | 2996.21000 | 2997.55000 | 8.1210 | 24357.1400 | 2999.28000 2014-05-20 22:22:00 | 2997.12000 | 3000.65000 | 2996.62000 | 3000.00000 | 15.7360 | 47172.0700 | 2997.71998 2014-05-20 22:23:00 | 2999.62000 | 3000.00000 | 2998.12000 | 2999.12000 | 2.8850 | 8650.9700 | 2998.60000 2014-05-20 22:24:00 | 2999.60000 | 3000.00000 | 2999.50000 | 3000.00000 | 20.1010 | 60300.2400 | 2999.86001 2014-05-20 22:25:00 | 3000.00000 | 3000.00000 | 2998.56000 | 3000.00000 | 11.9530 | 35850.1200 | 2999.26001 2014-05-20 22:26:00 | 2999.12000 | 3000.12000 | 2998.60000 | 3000.12000 | 17.1680 | 51492.5000 | 2999.32999 2014-05-20 22:27:00 | 3000.02000 | 3000.32000 | 3000.02000 | 3000.32000 | 1.5070 | 4521.3000 | 3000.20000 2014-05-20 22:28:00 | 3000.62000 | 3000.62000 | 3000.27000 | 3000.34000 | 14.7290 | 44191.8800 | 3000.33000 2014-05-20 22:29:00 | 3001.00000 | 3001.00000 | 3000.12000 | 3000.12000 | 3.0760 | 9230.6700 | 3000.87000 2014-05-20 22:30:00 | 3000.12000 | 3000.65000 | 2999.48000 | 2999.55000 | 24.9230 | 74763.5000 | 2999.78002 2014-05-20 22:31:00 | 2999.32000 | 3001.12000 | 2997.17000 | 3001.07000 | 13.0610 | 39163.8700 | 2998.54000 2014-05-20 22:32:00 | 3000.66000 | 3003.00000 | 3000.66000 | 3000.77000 | 3.7390 | 11225.0600 | 3002.15000 2014-05-20 22:33:00 | 3001.62000 | 3001.99000 | 3000.77000 | 3001.46000 | 10.8530 | 32573.0100 | 3001.29001 2014-05-20 22:34:00 | 3001.47000 | 3002.00000 | 3000.00000 | 3000.00000 | 17.9030 | 53727.6400 | 3001.04002 2014-05-20 22:35:00 | 3000.62000 | 3002.12000 | 3000.56000 | 3002.12000 | 14.8320 | 44512.6300 | 3001.12001 2014-05-20 22:36:00 | 3002.12000 | 3003.00000 | 3002.12000 | 3002.48000 | 20.0090 | 60077.6000 | 3002.52999 2014-05-20 22:37:00 | 3002.98000 | 3003.00000 | 3002.12000 | 3003.00000 | 49.5759 | 148856.1900 | 3002.58993 2014-05-20 22:38:00 | 3002.80000 | 3003.56000 | 3001.20000 | 3003.56000 | 78.9449 | 237006.0900 | 3002.17013 2014-05-20 22:39:00 | 3003.56000 | 3004.00000 | 3001.61000 | 3002.72000 | 32.9710 | 99013.0200 | 3003.03001 2014-05-20 22:40:00 | 3002.12000 | 3003.62000 | 3001.90000 | 3003.00000 | 42.1780 | 126646.9300 | 3002.67997 2014-05-20 22:41:00 | 3002.66000 | 3003.50000 | 3000.62000 | 3002.62000 | 12.1130 | 36363.4100 | 3002.01001 2014-05-20 22:42:00 | 3002.60000 | 3003.00000 | 3002.59000 | 3002.59000 | 7.0040 | 21031.2400 | 3002.75001 2014-05-20 22:43:00 | 3002.59000 | 3004.00000 | 3002.59000 | 3003.00000 | 0.8190 | 2459.7000 | 3003.30000 2014-05-20 22:44:00 | 3003.00000 | 3004.00000 | 3003.00000 | 3003.72000 | 0.9180 | 2757.2500 | 3003.54000 2014-05-20 22:45:00 | 3003.12000 | 3004.00000 | 3002.50000 | 3003.12000 | 7.7100 | 23157.1600 | 3003.52000 2014-05-20 22:46:00 | 3002.80000 | 3003.62000 | 3002.62000 | 3003.62000 | 2.5690 | 7714.4000 | 3002.88000 2014-05-20 22:47:00 | 3003.97000 | 3004.00000 | 3003.62000 | 3004.00000 | 8.3330 | 25031.5500 | 3003.91001 2014-05-20 22:48:00 | 3004.00000 | 3004.10000 | 3004.00000 | 3004.10000 | 1.2310 | 3697.9300 | 3004.01000 2014-05-20 22:49:00 | 3004.10000 | 3004.98000 | 3004.00000 | 3004.92000 | 22.1810 | 66642.7400 | 3004.50001 2014-05-20 22:50:00 | 3004.64000 | 3004.90000 | 3002.62000 | 3003.00000 | 17.2790 | 51907.8300 | 3004.09999 2014-05-20 22:51:00 | 3003.00000 | 3004.09000 | 3003.00000 | 3003.21000 | 1.1690 | 3510.6400 | 3003.12000 2014-05-20 22:52:00 | 3003.50000 | 3004.09000 | 3003.50000 | 3003.85000 | 10.4550 | 31401.7600 | 3003.51998 2014-05-20 22:53:00 | 3003.60000 | 3005.00000 | 3003.60000 | 3004.63000 | 10.2100 | 30673.1600 | 3004.23000 2014-05-20 22:54:00 | 3005.00000 | 3007.12000 | 3004.57000 | 3007.12000 | 40.6250 | 122102.4800 | 3005.59993 2014-05-20 22:55:00 | 3007.34000 | 3014.74000 | 3007.34000 | 3011.62000 | 55.3699 | 166762.5400 | 3011.79000 2014-05-20 22:56:00 | 3011.65000 | 3013.00000 | 3009.85000 | 3010.00000 | 20.5620 | 61925.3800 | 3011.64001 2014-05-20 22:57:00 | 3010.38000 | 3015.60000 | 3010.03000 | 3013.56000 | 42.5920 | 128278.3000 | 3011.79003 2014-05-20 22:58:00 | 3013.56000 | 3014.00000 | 3012.15000 | 3013.07000 | 22.5410 | 67920.8400 | 3013.21001 2014-05-20 22:59:00 | 3013.60000 | 3014.00000 | 3012.92000 | 3013.64000 | 1.3250 | 3992.8100 | 3013.44000 2014-05-20 23:00:00 | 3013.20000 | 3015.00000 | 3012.62000 | 3013.62000 | 25.5880 | 77108.5400 | 3013.45998 2014-05-20 23:01:00 | 3013.62000 | 3014.54000 | 3013.00000 | 3014.12000 | 10.5480 | 31786.1100 | 3013.46999 2014-05-20 23:02:00 | 3014.00000 | 3015.62000 | 3013.60000 | 3015.62000 | 29.6680 | 89436.8300 | 3014.58998 2014-05-20 23:03:00 | 3016.12000 | 3016.94000 | 3015.22000 | 3015.63000 | 67.4631 | 203456.4500 | 3015.82007 2014-05-20 23:04:00 | 3015.63000 | 3017.62000 | 3015.12000 | 3017.62000 | 34.4320 | 103834.2100 | 3015.63002 2014-05-20 23:05:00 | 3017.12000 | 3020.00000 | 3016.62000 | 3019.62000 | 36.9260 | 111459.7300 | 3018.45995 2014-05-20 23:06:00 | 3019.61000 | 3023.00000 | 3019.61000 | 3020.63000 | 33.5230 | 101248.4000 | 3020.27003 2014-05-20 23:07:00 | 3020.63000 | 3023.00000 | 3020.12000 | 3020.12000 | 17.0580 | 51532.8800 | 3021.03999 2014-05-20 23:08:00 | 3020.00000 | 3020.38000 | 3017.98000 | 3018.00000 | 11.9610 | 36109.8100 | 3018.96000 2014-05-20 23:09:00 | 3017.99000 | 3018.00000 | 3013.62000 | 3015.00000 | 22.3310 | 67347.3000 | 3015.87001 2014-05-20 23:10:00 | 3014.13000 | 3017.12000 | 3014.12000 | 3016.67000 | 33.2410 | 100247.2100 | 3015.77001 2014-05-20 23:11:00 | 3017.12000 | 3020.38000 | 3016.58000 | 3019.99000 | 52.3391 | 157992.8200 | 3018.63998 2014-05-20 23:12:00 | 3019.62000 | 3023.95000 | 3019.62000 | 3023.95000 | 36.9990 | 111823.4200 | 3022.33999 2014-05-20 23:13:00 | 3023.95000 | 3026.35000 | 3023.79000 | 3026.35000 | 44.2091 | 133720.8900 | 3024.73999 2014-05-20 23:14:00 | 3025.62000 | 3029.79000 | 3025.54000 | 3028.62000 | 50.1430 | 151847.9200 | 3028.30005 2014-05-20 23:15:00 | 3028.12000 | 3028.12000 | 3026.12000 | 3027.06000 | 83.3270 | 252243.2100 | 3027.14992 2014-05-20 23:16:00 | 3027.06000 | 3028.00000 | 3025.00000 | 3026.00000 | 21.6440 | 65502.0500 | 3026.34003 2014-05-20 23:17:00 | 3026.00000 | 3026.00000 | 3019.12000 | 3022.13000 | 87.3450 | 264049.2200 | 3023.05986 2014-05-20 23:18:00 | 3022.97000 | 3025.14000 | 3022.03000 | 3025.14000 | 23.5020 | 71062.7700 | 3023.69002 2014-05-20 23:19:00 | 3025.62000 | 3030.00000 | 3025.62000 | 3028.00000 | 44.6530 | 135226.6600 | 3028.39004 2014-05-20 23:20:00 | 3029.12000 | 3030.90000 | 3027.00000 | 3030.90000 | 39.9199 | 120933.8900 | 3029.41000 2014-05-20 23:21:00 | 3030.90000 | 3036.00000 | 3029.00000 | 3035.05000 | 76.8590 | 233042.5700 | 3032.07997 2014-05-20 23:22:00 | 3034.83000 | 3035.00000 | 3033.62000 | 3035.00000 | 16.7540 | 50846.0600 | 3034.86002 2014-05-20 23:23:00 | 3034.90000 | 3034.90000 | 3031.62000 | 3031.78000 | 48.1441 | 146019.5400 | 3032.97006 2014-05-20 23:24:00 | 3031.78000 | 3031.80000 | 3028.20000 | 3028.62000 | 26.8400 | 81333.2500 | 3030.30000 2014-05-20 23:25:00 | 3028.62000 | 3030.62000 | 3028.62000 | 3030.14000 | 27.6290 | 83703.8500 | 3029.55999 2014-05-20 23:26:00 | 3030.62000 | 3033.58000 | 3030.00000 | 3031.20000 | 47.8620 | 145068.8900 | 3030.98003 2014-05-20 23:27:00 | 3031.20000 | 3031.84000 | 3029.70000 | 3029.70000 | 44.0990 | 133650.8500 | 3030.69999 2014-05-20 23:28:00 | 3029.98000 | 3030.00000 | 3027.13000 | 3028.23000 | 14.1570 | 42889.8600 | 3029.58999 2014-05-20 23:29:00 | 3029.12000 | 3030.00000 | 3029.00000 | 3030.00000 | 11.4170 | 34590.1900 | 3029.70999 2014-05-20 23:30:00 | 3030.00000 | 3030.00000 | 3028.00000 | 3028.66000 | 38.9730 | 118082.7000 | 3029.86004 2014-05-20 23:31:00 | 3029.27000 | 3032.62000 | 3029.27000 | 3031.53000 | 18.4260 | 55834.6700 | 3030.20998 2014-05-20 23:32:00 | 3031.53000 | 3035.00000 | 3031.53000 | 3034.72000 | 21.0090 | 63735.8400 | 3033.73999 2014-05-20 23:33:00 | 3034.55000 | 3038.15000 | 3034.12000 | 3034.12000 | 33.0010 | 100217.8000 | 3036.81001 2014-05-20 23:34:00 | 3033.62000 | 3034.18000 | 3032.02000 | 3034.18000 | 15.3780 | 46648.3400 | 3033.44999 2014-05-20 23:35:00 | 3034.00000 | 3034.90000 | 3034.00000 | 3034.00000 | 8.7430 | 26528.9500 | 3034.31001 2014-05-20 23:36:00 | 3034.60000 | 3034.60000 | 3033.10000 | 3034.60000 | 21.1400 | 64142.4000 | 3034.17000 2014-05-20 23:37:00 | 3034.06000 | 3034.99000 | 3030.00000 | 3030.00000 | 43.1550 | 130835.9400 | 3031.76993 2014-05-20 23:38:00 | 3030.00000 | 3034.00000 | 3030.00000 | 3033.00000 | 73.1270 | 221726.9500 | 3032.07993 2014-05-20 23:39:00 | 3033.00000 | 3034.99000 | 3032.00000 | 3034.15000 | 20.9520 | 63566.8600 | 3033.93001 2014-05-20 23:40:00 | 3034.15000 | 3034.15000 | 3032.07000 | 3034.00000 | 28.3310 | 85939.7700 | 3033.42001 2014-05-20 23:41:00 | 3033.12000 | 3038.15000 | 3032.35000 | 3034.51000 | 49.7680 | 151001.5700 | 3034.10997 2014-05-20 23:42:00 | 3034.55000 | 3034.55000 | 3032.01000 | 3033.12000 | 34.1380 | 103531.6300 | 3032.73998 2014-05-20 23:43:00 | 3033.15000 | 3034.64000 | 3032.01000 | 3034.18000 | 27.0030 | 81917.9000 | 3033.66003 2014-05-20 23:44:00 | 3034.16000 | 3039.00000 | 3034.00000 | 3034.98000 | 53.2909 | 161757.1100 | 3035.36002 2014-05-20 23:45:00 | 3034.21000 | 3035.32000 | 3033.13000 | 3034.61000 | 32.4140 | 98351.4000 | 3034.23004 2014-05-20 23:46:00 | 3034.61000 | 3034.67000 | 3033.00000 | 3033.00000 | 42.8129 | 129899.1500 | 3034.11004 2014-05-20 23:47:00 | 3033.00000 | 3034.70000 | 3031.00000 | 3034.67000 | 32.4720 | 98495.3300 | 3033.24002 2014-05-20 23:48:00 | 3034.67000 | 3037.81000 | 3033.00000 | 3034.80000 | 39.3621 | 119432.7300 | 3034.21003 2014-05-20 23:49:00 | 3034.77000 | 3036.52000 | 3034.64000 | 3034.67000 | 60.9111 | 184901.6400 | 3035.60002 2014-05-20 23:50:00 | 3034.64000 | 3037.60000 | 3034.64000 | 3036.15000 | 27.3030 | 82904.5600 | 3036.46003 2014-05-20 23:51:00 | 3036.14000 | 3036.50000 | 3034.64000 | 3034.64000 | 27.9180 | 84736.0900 | 3035.17998 2014-05-20 23:52:00 | 3035.67000 | 3035.98000 | 3033.72000 | 3034.53000 | 58.4091 | 177245.8700 | 3034.55998 2014-05-20 23:53:00 | 3033.75000 | 3033.85000 | 3031.50000 | 3031.50000 | 9.5430 | 28944.0600 | 3033.01001 2014-05-20 23:54:00 | 3031.97000 | 3031.98000 | 3029.32000 | 3029.32000 | 14.9590 | 45336.7500 | 3030.73000 2014-05-20 23:55:00 | 3029.25000 | 3029.32000 | 3027.07000 | 3029.00000 | 14.0310 | 42499.3500 | 3028.96000 2014-05-20 23:56:00 | 3028.72000 | 3029.75000 | 3028.25000 | 3029.00000 | 5.9600 | 18052.8100 | 3029.00000 2014-05-20 23:57:00 | 3029.22000 | 3029.22000 | 3027.15000 | 3028.27000 | 19.2190 | 58212.3900 | 3028.89999 2014-05-20 23:58:00 | 3028.00000 | 3028.26000 | 3027.65000 | 3028.00000 | 26.1290 | 79120.6800 | 3028.07999 2014-05-20 23:59:00 | 3027.25000 | 3027.25000 | 3023.86000 | 3025.19000 | 30.7990 | 93182.6400 | 3025.50999 2014-05-21 00:00:00 | 3025.35000 | 3025.40000 | 3021.29000 | 3021.29000 | 24.1470 | 73006.2200 | 3023.40998 2014-05-21 00:01:00 | 3022.25000 | 3027.13000 | 3019.69000 | 3023.15000 | 46.5290 | 140599.5600 | 3021.75999 2014-05-21 00:02:00 | 3023.15000 | 3026.25000 | 3023.15000 | 3025.00000 | 17.1550 | 51905.6100 | 3025.67997 2014-05-21 00:03:00 | 3025.52000 | 3029.00000 | 3025.04000 | 3027.25000 | 31.1200 | 94168.2900 | 3025.97000 2014-05-21 00:04:00 | 3027.25000 | 3027.25000 | 3025.00000 | 3026.00000 | 39.3059 | 118959.4100 | 3026.49995 2014-05-21 00:05:00 | 3026.00000 | 3026.07000 | 3022.18000 | 3022.18000 | 33.8060 | 102255.2600 | 3024.76995 2014-05-21 00:06:00 | 3022.18000 | 3023.76000 | 3020.00000 | 3020.03000 | 67.4530 | 203757.9900 | 3020.74007 2014-05-21 00:07:00 | 3021.25000 | 3021.25000 | 3019.75000 | 3020.00000 | 18.7630 | 56670.9800 | 3020.36002 2014-05-21 00:08:00 | 3019.85000 | 3020.25000 | 3018.85000 | 3018.85000 | 25.3480 | 76528.9900 | 3019.12998 2014-05-21 00:09:00 | 3018.75000 | 3018.75000 | 3015.00000 | 3015.04000 | 49.5219 | 149366.6100 | 3016.17003 2014-05-21 00:10:00 | 3015.04000 | 3015.25000 | 3003.60000 | 3007.94000 | 105.4108 | 317233.9100 | 3009.50003 2014-05-21 00:11:00 | 3008.25000 | 3010.00000 | 3005.00000 | 3010.00000 | 36.7070 | 110409.0400 | 3007.84996 2014-05-21 00:12:00 | 3009.25000 | 3012.19000 | 3008.67000 | 3012.00000 | 55.0760 | 165779.9200 | 3010.01993 2014-05-21 00:13:00 | 3012.00000 | 3012.00000 | 3008.69000 | 3009.25000 | 37.2910 | 112237.0700 | 3009.76001 2014-05-21 00:14:00 | 3009.60000 | 3012.25000 | 3008.00000 | 3012.12000 | 39.6650 | 119394.7300 | 3010.07993 2014-05-21 00:15:00 | 3012.12000 | 3017.73000 | 3012.12000 | 3017.73000 | 37.3870 | 112717.6900 | 3014.88996 2014-05-21 00:16:00 | 3017.25000 | 3019.75000 | 3017.25000 | 3018.71000 | 63.8149 | 192612.5300 | 3018.29989 2014-05-21 00:17:00 | 3018.71000 | 3021.31000 | 3018.69000 | 3021.31000 | 58.8339 | 177663.7800 | 3019.75008 2014-05-21 00:18:00 | 3021.25000 | 3026.25000 | 3020.75000 | 3026.25000 | 78.8109 | 238188.5900 | 3022.28002 2014-05-21 00:19:00 | 3026.25000 | 3027.25000 | 3015.00000 | 3022.00000 | 37.4550 | 113227.2800 | 3023.01994 2014-05-21 00:20:00 | 3021.75000 | 3021.75000 | 3014.80000 | 3014.80000 | 28.1510 | 84979.4500 | 3018.70001 2014-05-21 00:21:00 | 3015.72000 | 3016.00000 | 3012.93000 | 3014.67000 | 58.3171 | 175783.9400 | 3014.27994 2014-05-21 00:22:00 | 3014.56000 | 3016.00000 | 3013.17000 | 3016.00000 | 68.4149 | 206216.1800 | 3014.19988 2014-05-21 00:23:00 | 3016.00000 | 3024.23000 | 3015.90000 | 3020.72000 | 48.1599 | 145381.3600 | 3018.72000 2014-05-21 00:24:00 | 3020.00000 | 3025.99000 | 3020.00000 | 3022.87000 | 54.3070 | 164154.7400 | 3022.71995 2014-05-21 00:25:00 | 3023.94000 | 3026.00000 | 3019.66000 | 3021.82000 | 73.4030 | 221961.7900 | 3023.88007 2014-05-21 00:26:00 | 3021.43000 | 3023.00000 | 3015.00000 | 3019.72000 | 53.2999 | 160974.8000 | 3020.17000 2014-05-21 00:27:00 | 3019.32000 | 3020.88000 | 3015.00000 | 3020.00000 | 62.4789 | 188680.0200 | 3019.89998 2014-05-21 00:28:00 | 3020.00000 | 3020.00000 | 3014.12000 | 3019.64000 | 37.1900 | 112268.3600 | 3018.78000 2014-05-21 00:29:00 | 3019.64000 | 3019.64000 | 3017.64000 | 3018.41000 | 10.1410 | 30607.8000 | 3018.22000 2014-05-21 00:30:00 | 3018.50000 | 3019.00000 | 3017.34000 | 3018.53000 | 28.1620 | 84996.0300 | 3018.11002 2014-05-21 00:31:00 | 3018.53000 | 3019.56000 | 3018.37000 | 3018.93000 | 6.0210 | 18175.8200 | 3018.74000 2014-05-21 00:32:00 | 3018.84000 | 3021.50000 | 3018.50000 | 3021.11000 | 79.3189 | 239548.6500 | 3020.06997 2014-05-21 00:33:00 | 3021.11000 | 3022.00000 | 3020.00000 | 3022.00000 | 24.5140 | 74067.3300 | 3021.43003 2014-05-21 00:34:00 | 3022.03000 | 3025.00000 | 3022.00000 | 3024.88000 | 46.4800 | 140560.7400 | 3024.11000 2014-05-21 00:35:00 | 3025.37000 | 3030.01000 | 3025.37000 | 3030.00000 | 107.9309 | 326898.9600 | 3028.78003 2014-05-21 00:36:00 | 3029.90000 | 3031.97000 | 3029.39000 | 3031.87000 | 82.0751 | 248692.3400 | 3030.05987 2014-05-21 00:37:00 | 3031.37000 | 3049.00000 | 3030.00000 | 3032.37000 | 115.3930 | 350375.7900 | 3036.37011 2014-05-21 00:38:00 | 3032.53000 | 3033.40000 | 3031.27000 | 3031.87000 | 25.4840 | 77290.7900 | 3032.91003 2014-05-21 00:39:00 | 3031.27000 | 3034.88000 | 3031.02000 | 3032.04000 | 21.9000 | 66389.1200 | 3031.47000 2014-05-21 00:40:00 | 3032.87000 | 3032.90000 | 3031.01000 | 3031.69000 | 40.3040 | 122196.4100 | 3031.87005 2014-05-21 00:41:00 | 3031.52000 | 3032.11000 | 3022.00000 | 3032.10000 | 72.4150 | 219449.2200 | 3030.43988 2014-05-21 00:42:00 | 3032.26000 | 3033.20000 | 3031.00000 | 3031.34000 | 79.2160 | 240136.0700 | 3031.40989 2014-05-21 00:43:00 | 3031.87000 | 3033.00000 | 3029.00000 | 3030.99000 | 39.7190 | 120394.1500 | 3031.14999 2014-05-21 00:44:00 | 3031.37000 | 3032.30000 | 3030.49000 | 3031.49000 | 32.9540 | 99900.7400 | 3031.52004 2014-05-21 00:45:00 | 3031.49000 | 3032.87000 | 3031.00000 | 3032.87000 | 44.1320 | 133821.6000 | 3032.30003 2014-05-21 00:46:00 | 3032.99000 | 3040.00000 | 3032.99000 | 3040.00000 | 50.9759 | 154763.9300 | 3036.01993 2014-05-21 00:47:00 | 3039.98000 | 3040.17000 | 3037.10000 | 3039.00000 | 81.8831 | 248893.5700 | 3039.62008 2014-05-21 00:48:00 | 3039.03000 | 3040.42000 | 3038.00000 | 3040.30000 | 56.8810 | 172896.1700 | 3039.61002 2014-05-21 00:49:00 | 3040.30000 | 3047.91000 | 3040.30000 | 3046.91000 | 73.0229 | 222316.1700 | 3044.47007 2014-05-21 00:50:00 | 3047.74000 | 3064.00000 | 3046.00000 | 3060.91000 | 210.3883 | 642618.3900 | 3054.43988 2014-05-21 00:51:00 | 3060.91000 | 3072.00000 | 3060.91000 | 3069.98000 | 193.0871 | 592215.5300 | 3067.08982 2014-05-21 00:52:00 | 3069.98000 | 3070.00000 | 3055.90000 | 3057.37000 | 245.5212 | 752117.4400 | 3063.35010 2014-05-21 00:53:00 | 3057.00000 | 3070.00000 | 3055.93000 | 3065.14000 | 90.9029 | 278260.0100 | 3061.07008 2014-05-21 00:54:00 | 3065.14000 | 3069.00000 | 3055.38000 | 3057.94000 | 158.7760 | 486037.0900 | 3061.14979 2014-05-21 00:55:00 | 3057.94000 | 3058.41000 | 3054.02000 | 3058.41000 | 35.0730 | 107158.9000 | 3055.31003 2014-05-21 00:56:00 | 3059.41000 | 3064.00000 | 3055.42000 | 3062.44000 | 79.1090 | 242080.8100 | 3060.08998 2014-05-21 00:57:00 | 3063.14000 | 3065.00000 | 3061.44000 | 3063.04000 | 91.8171 | 281266.1500 | 3063.32991 2014-05-21 00:58:00 | 3063.04000 | 3064.53000 | 3060.44000 | 3062.35000 | 56.9590 | 174415.8200 | 3062.12998 2014-05-21 00:59:00 | 3062.00000 | 3064.33000 | 3062.00000 | 3064.33000 | 33.9730 | 104062.4200 | 3063.09003 2014-05-21 01:00:00 | 3064.35000 | 3068.00000 | 3064.35000 | 3066.83000 | 79.1320 | 242648.8000 | 3066.38005 2014-05-21 01:01:00 | 3067.00000 | 3070.00000 | 3063.04000 | 3067.27000 | 115.2211 | 353408.3200 | 3067.22004 2014-05-21 01:02:00 | 3067.27000 | 3075.00000 | 3067.27000 | 3070.23000 | 149.0038 | 457344.7500 | 3069.35018 2014-05-21 01:03:00 | 3070.29000 | 3071.07000 | 3068.02000 | 3070.57000 | 50.1530 | 153957.7700 | 3069.76005 2014-05-21 01:04:00 | 3070.62000 | 3080.00000 | 3070.62000 | 3077.66000 | 87.6759 | 269643.8400 | 3075.45988 2014-05-21 01:05:00 | 3077.66000 | 3085.00000 | 3077.66000 | 3078.98000 | 113.3751 | 349155.7400 | 3079.64982 2014-05-21 01:06:00 | 3078.41000 | 3080.41000 | 3077.00000 | 3078.02000 | 78.0509 | 240264.1800 | 3078.30002 2014-05-21 01:07:00 | 3078.34000 | 3079.10000 | 3072.41000 | 3072.41000 | 123.7008 | 380633.6200 | 3077.05003 2014-05-21 01:08:00 | 3071.41000 | 3078.00000 | 3071.28000 | 3075.79000 | 86.3590 | 265579.7200 | 3075.29997 2014-05-21 01:09:00 | 3075.79000 | 3076.62000 | 3074.93000 | 3076.60000 | 55.2241 | 169848.7600 | 3075.63007 2014-05-21 01:10:00 | 3076.62000 | 3077.00000 | 3075.98000 | 3077.00000 | 39.3680 | 121128.9500 | 3076.83997 2014-05-21 01:11:00 | 3077.00000 | 3078.61000 | 3076.00000 | 3077.97000 | 88.9091 | 273600.0500 | 3077.29997 2014-05-21 01:12:00 | 3076.99000 | 3080.05000 | 3076.00000 | 3080.00000 | 83.3139 | 256473.5800 | 3078.40011 2014-05-21 01:13:00 | 3080.00000 | 3082.09000 | 3080.00000 | 3080.14000 | 90.6789 | 279358.8900 | 3080.74997 2014-05-21 01:14:00 | 3080.14000 | 3085.00000 | 3080.14000 | 3084.78000 | 44.2971 | 136548.7600 | 3082.56996 2014-05-21 01:15:00 | 3084.96000 | 3099.00000 | 3084.70000 | 3090.05000 | 142.1588 | 439395.8600 | 3090.87995 2014-05-21 01:16:00 | 3095.91000 | 3095.91000 | 3090.03000 | 3090.13000 | 98.3699 | 304214.9700 | 3092.56000 2014-05-21 01:17:00 | 3091.02000 | 3091.02000 | 3076.00000 | 3080.05000 | 108.9321 | 336059.7600 | 3085.04007 2014-05-21 01:18:00 | 3080.72000 | 3085.00000 | 3078.02000 | 3083.41000 | 136.3059 | 419867.2000 | 3080.32982 2014-05-21 01:19:00 | 3083.27000 | 3085.00000 | 3080.10000 | 3083.99000 | 28.7240 | 88561.7500 | 3083.20004 2014-05-21 01:20:00 | 3083.51000 | 3084.90000 | 3083.46000 | 3084.54000 | 70.3521 | 216974.9600 | 3084.13005 2014-05-21 01:21:00 | 3084.47000 | 3084.47000 | 3081.00000 | 3081.30000 | 63.5390 | 195869.8000 | 3082.66998 2014-05-21 01:22:00 | 3081.90000 | 3081.90000 | 3074.88000 | 3074.88000 | 65.4860 | 201571.7200 | 3078.08991 2014-05-21 01:23:00 | 3074.88000 | 3074.88000 | 3071.48000 | 3073.09000 | 70.3040 | 216060.4100 | 3073.23009 2014-05-21 01:24:00 | 3072.02000 | 3077.35000 | 3072.02000 | 3076.00000 | 58.7199 | 180504.4200 | 3073.99000 2014-05-21 01:25:00 | 3076.00000 | 3080.04000 | 3076.00000 | 3079.56000 | 51.1250 | 157370.4400 | 3078.14992 2014-05-21 01:26:00 | 3079.82000 | 3080.00000 | 3074.98000 | 3074.98000 | 69.8080 | 214890.5400 | 3078.30995 2014-05-21 01:27:00 | 3074.43000 | 3074.93000 | 3070.00000 | 3071.74000 | 68.6889 | 211057.7100 | 3072.65998 2014-05-21 01:28:00 | 3071.74000 | 3071.74000 | 3070.02000 | 3071.00000 | 32.8410 | 100843.6600 | 3070.66001 2014-05-21 01:29:00 | 3071.00000 | 3072.91000 | 3071.00000 | 3071.02000 | 57.5869 | 176889.8300 | 3071.69994 2014-05-21 01:30:00 | 3071.02000 | 3073.19000 | 3071.02000 | 3072.46000 | 78.3551 | 240685.6400 | 3071.72987 2014-05-21 01:31:00 | 3073.19000 | 3077.50000 | 3072.41000 | 3075.32000 | 42.2940 | 130015.1400 | 3074.08006 2014-05-21 01:32:00 | 3075.28000 | 3079.25000 | 3075.28000 | 3079.02000 | 58.3650 | 179678.4000 | 3078.52991 2014-05-21 01:33:00 | 3079.02000 | 3080.41000 | 3078.36000 | 3079.15000 | 117.6320 | 362287.7900 | 3079.84008 2014-05-21 01:34:00 | 3079.15000 | 3080.00000 | 3077.10000 | 3077.46000 | 63.1951 | 194539.0300 | 3078.38990 2014-05-21 01:35:00 | 3077.48000 | 3079.00000 | 3077.00000 | 3077.00000 | 84.6071 | 260406.3500 | 3077.82992 2014-05-21 01:36:00 | 3077.60000 | 3078.00000 | 3074.42000 | 3074.93000 | 27.7450 | 85369.7800 | 3076.93996 2014-05-21 01:37:00 | 3074.93000 | 3075.40000 | 3073.98000 | 3075.08000 | 71.6491 | 220303.8300 | 3074.75998 2014-05-21 01:38:00 | 3075.17000 | 3076.00000 | 3075.00000 | 3075.06000 | 40.1350 | 123426.7300 | 3075.28993 2014-05-21 01:39:00 | 3075.10000 | 3075.10000 | 3071.10000 | 3071.18000 | 48.5909 | 149331.1000 | 3073.23001 2014-05-21 01:40:00 | 3071.14000 | 3071.16000 | 3050.10000 | 3064.22000 | 194.8771 | 596844.1600 | 3062.66981 2014-05-21 01:41:00 | 3064.22000 | 3064.22000 | 3056.00000 | 3056.98000 | 116.8730 | 357570.6100 | 3059.48011 2014-05-21 01:42:00 | 3056.98000 | 3057.80000 | 3053.10000 | 3057.76000 | 84.7501 | 258970.9800 | 3055.70000 2014-05-21 01:43:00 | 3057.76000 | 3063.30000 | 3056.01000 | 3062.76000 | 82.5811 | 252620.5900 | 3059.06003 2014-05-21 01:44:00 | 3062.76000 | 3063.97000 | 3061.28000 | 3061.28000 | 68.6461 | 210242.3400 | 3062.69991 2014-05-21 01:45:00 | 3061.30000 | 3066.00000 | 3060.00000 | 3064.80000 | 62.5120 | 191391.0300 | 3061.67004 2014-05-21 01:46:00 | 3065.69000 | 3066.69000 | 3060.00000 | 3061.21000 | 69.1741 | 211798.5800 | 3061.82009 2014-05-21 01:47:00 | 3061.21000 | 3061.21000 | 3058.60000 | 3059.27000 | 38.4730 | 117724.6900 | 3059.93004 2014-05-21 01:48:00 | 3059.27000 | 3059.27000 | 3058.12000 | 3058.98000 | 33.4300 | 102263.1300 | 3059.02000 2014-05-21 01:49:00 | 3058.12000 | 3060.00000 | 3057.80000 | 3058.62000 | 54.4320 | 166522.1100 | 3059.27004 2014-05-21 01:50:00 | 3058.11000 | 3058.11000 | 3053.20000 | 3054.00000 | 107.7592 | 329363.6900 | 3056.47997 2014-05-21 01:51:00 | 3054.00000 | 3055.00000 | 3051.00000 | 3053.86000 | 77.9981 | 238153.0700 | 3053.31995 2014-05-21 01:52:00 | 3053.41000 | 3054.36000 | 3051.04000 | 3054.36000 | 72.5101 | 221337.8300 | 3052.51000 2014-05-21 01:53:00 | 3054.86000 | 3058.00000 | 3053.86000 | 3058.00000 | 47.7430 | 145934.0600 | 3056.66005 2014-05-21 01:54:00 | 3058.00000 | 3061.02000 | 3056.93000 | 3060.01000 | 87.2929 | 266989.8200 | 3058.55008 2014-05-21 01:55:00 | 3060.05000 | 3061.38000 | 3059.87000 | 3061.10000 | 65.9110 | 201746.2300 | 3060.89002 2014-05-21 01:56:00 | 3061.36000 | 3065.85000 | 3061.10000 | 3062.36000 | 102.1990 | 313035.5200 | 3062.99997 2014-05-21 01:57:00 | 3062.86000 | 3071.51000 | 3061.36000 | 3062.00000 | 137.4862 | 421481.7200 | 3065.62983 2014-05-21 01:58:00 | 3061.89000 | 3061.89000 | 3057.00000 | 3057.85000 | 96.5709 | 295410.3000 | 3059.00003 2014-05-21 01:59:00 | 3057.46000 | 3057.46000 | 3054.41000 | 3055.68000 | 29.6570 | 90637.7100 | 3056.19997 2014-05-21 02:00:00 | 3055.60000 | 3055.60000 | 3054.00000 | 3054.38000 | 174.3902 | 532655.8300 | 3054.39001 2014-05-21 02:01:00 | 3054.86000 | 3056.85000 | 3054.02000 | 3054.13000 | 114.7860 | 350649.3700 | 3054.80985 2014-05-21 02:02:00 | 3054.61000 | 3056.04000 | 3053.90000 | 3056.02000 | 51.3031 | 156708.3000 | 3054.56005 2014-05-21 02:03:00 | 3055.98000 | 3057.41000 | 3054.36000 | 3056.86000 | 38.3510 | 117193.2500 | 3055.81001 2014-05-21 02:04:00 | 3056.86000 | 3059.50000 | 3056.86000 | 3057.66000 | 17.9630 | 54921.8200 | 3057.50002 2014-05-21 02:05:00 | 3057.60000 | 3058.88000 | 3057.60000 | 3058.88000 | 35.1610 | 107529.7600 | 3058.21001 2014-05-21 02:06:00 | 3058.88000 | 3060.36000 | 3058.86000 | 3060.04000 | 28.1130 | 86020.5800 | 3059.82003 2014-05-21 02:07:00 | 3060.60000 | 3063.77000 | 3060.60000 | 3062.86000 | 54.1030 | 165696.2400 | 3062.61005 2014-05-21 02:08:00 | 3063.00000 | 3066.93000 | 3062.93000 | 3066.13000 | 47.2600 | 144839.0100 | 3064.73000 2014-05-21 02:09:00 | 3066.11000 | 3066.25000 | 3055.00000 | 3062.00000 | 52.9249 | 162077.2900 | 3062.39991 2014-05-21 02:10:00 | 3062.29000 | 3062.88000 | 3060.00000 | 3060.28000 | 18.0170 | 55148.7900 | 3060.92998 2014-05-21 02:11:00 | 3060.86000 | 3060.86000 | 3058.02000 | 3058.09000 | 50.5961 | 154808.7500 | 3059.69993 2014-05-21 02:12:00 | 3058.73000 | 3060.00000 | 3058.10000 | 3060.00000 | 67.3380 | 206029.4100 | 3059.62996 2014-05-21 02:13:00 | 3059.99000 | 3062.67000 | 3059.99000 | 3061.50000 | 58.1229 | 177937.5600 | 3061.40006 2014-05-21 02:14:00 | 3061.50000 | 3062.05000 | 3060.10000 | 3061.00000 | 108.3771 | 331749.8600 | 3061.06990 2014-05-21 02:15:00 | 3060.98000 | 3061.00000 | 3060.00000 | 3060.10000 | 37.8340 | 115779.5500 | 3060.20005 2014-05-21 02:16:00 | 3060.10000 | 3060.10000 | 3058.00000 | 3059.23000 | 30.1730 | 92296.2000 | 3058.90003 2014-05-21 02:17:00 | 3059.23000 | 3060.57000 | 3057.04000 | 3059.20000 | 54.3470 | 166242.6800 | 3058.90995 2014-05-21 02:18:00 | 3059.72000 | 3060.04000 | 3058.00000 | 3058.54000 | 18.5070 | 56617.8700 | 3059.26998 2014-05-21 02:19:00 | 3059.02000 | 3060.07000 | 3058.40000 | 3059.46000 | 31.6510 | 96835.3800 | 3059.47001 2014-05-21 02:20:00 | 3059.04000 | 3059.04000 | 3054.49000 | 3055.00000 | 65.1369 | 199077.9600 | 3056.29993 2014-05-21 02:21:00 | 3054.98000 | 3055.00000 | 3052.08000 | 3052.08000 | 75.3731 | 230118.4500 | 3053.06008 2014-05-21 02:22:00 | 3052.08000 | 3055.00000 | 3051.00000 | 3054.95000 | 105.2200 | 321144.0200 | 3052.12000 2014-05-21 02:23:00 | 3054.00000 | 3055.07000 | 3053.00000 | 3054.98000 | 70.7899 | 216231.3800 | 3054.55000 2014-05-21 02:24:00 | 3054.18000 | 3056.98000 | 3054.04000 | 3055.00000 | 84.4960 | 258147.8100 | 3055.14989 2014-05-21 02:25:00 | 3054.70000 | 3054.70000 | 3053.50000 | 3054.24000 | 27.8340 | 85007.5700 | 3054.09004 2014-05-21 02:26:00 | 3054.26000 | 3055.00000 | 3054.04000 | 3054.08000 | 12.2110 | 37299.0200 | 3054.54000 2014-05-21 02:27:00 | 3054.05000 | 3054.07000 | 3053.53000 | 3054.07000 | 25.8400 | 78913.4200 | 3053.92000 2014-05-21 02:28:00 | 3054.11000 | 3056.98000 | 3053.89000 | 3056.24000 | 52.1441 | 159285.5500 | 3054.72007 2014-05-21 02:29:00 | 3056.22000 | 3056.88000 | 3055.02000 | 3055.04000 | 6.8430 | 20912.9700 | 3056.11001 2014-05-21 02:30:00 | 3055.54000 | 3055.65000 | 3054.00000 | 3054.34000 | 38.2969 | 116989.1300 | 3054.78996 2014-05-21 02:31:00 | 3054.31000 | 3056.00000 | 3052.00000 | 3052.98000 | 57.7071 | 176180.8900 | 3053.01994 2014-05-21 02:32:00 | 3052.04000 | 3052.04000 | 3049.00000 | 3049.98000 | 127.2810 | 388246.6300 | 3050.31004 2014-05-21 02:33:00 | 3049.96000 | 3050.66000 | 3040.00000 | 3046.02000 | 126.7782 | 386163.7200 | 3045.97992 2014-05-21 02:34:00 | 3045.10000 | 3047.00000 | 3040.91000 | 3040.93000 | 74.7451 | 227606.3000 | 3045.09988 2014-05-21 02:35:00 | 3040.93000 | 3042.96000 | 3036.00000 | 3038.34000 | 176.0458 | 535124.6100 | 3039.68976 2014-05-21 02:36:00 | 3038.51000 | 3042.41000 | 3038.10000 | 3038.94000 | 141.0259 | 428600.2300 | 3039.15981 2014-05-21 02:37:00 | 3039.00000 | 3043.62000 | 3038.98000 | 3043.43000 | 17.2630 | 52510.1300 | 3041.77002 2014-05-21 02:38:00 | 3043.04000 | 3044.41000 | 3041.54000 | 3044.41000 | 67.5659 | 205621.4200 | 3043.26991 2014-05-21 02:39:00 | 3044.41000 | 3048.80000 | 3044.41000 | 3048.54000 | 98.7379 | 300885.0700 | 3047.30993 2014-05-21 02:40:00 | 3049.00000 | 3049.53000 | 3044.20000 | 3046.60000 | 118.9641 | 362622.9500 | 3048.17016 2014-05-21 02:41:00 | 3046.54000 | 3047.00000 | 3044.10000 | 3046.04000 | 29.5450 | 89978.2600 | 3045.45995 2014-05-21 02:42:00 | 3045.96000 | 3047.00000 | 3045.10000 | 3045.54000 | 33.7820 | 102885.5600 | 3045.57002 2014-05-21 02:43:00 | 3045.12000 | 3048.00000 | 3045.10000 | 3046.60000 | 19.9780 | 60868.9000 | 3046.79999 2014-05-21 02:44:00 | 3046.60000 | 3047.98000 | 3045.62000 | 3046.04000 | 14.5070 | 44199.0000 | 3046.73999 2014-05-21 02:45:00 | 3046.42000 | 3046.44000 | 3044.59000 | 3044.90000 | 45.8449 | 139618.4900 | 3045.44992 2014-05-21 02:46:00 | 3044.62000 | 3044.62000 | 3042.58000 | 3043.04000 | 52.9639 | 161181.4600 | 3043.23007 2014-05-21 02:47:00 | 3042.60000 | 3042.60000 | 3036.00000 | 3039.01000 | 48.5990 | 147709.0200 | 3039.33998 2014-05-21 02:48:00 | 3039.01000 | 3039.01000 | 3036.10000 | 3037.57000 | 30.1300 | 91526.0800 | 3037.71000 2014-05-21 02:49:00 | 3037.57000 | 3038.03000 | 3036.06000 | 3037.04000 | 52.9640 | 160881.4200 | 3037.56007 2014-05-21 02:50:00 | 3037.54000 | 3042.00000 | 3037.54000 | 3039.88000 | 56.7881 | 172609.5900 | 3039.53996 2014-05-21 02:51:00 | 3039.78000 | 3039.78000 | 3036.10000 | 3037.93000 | 16.3020 | 49529.0500 | 3038.22001 2014-05-21 02:52:00 | 3037.04000 | 3037.04000 | 3032.07000 | 3032.91000 | 59.5271 | 180690.9200 | 3035.43994 2014-05-21 02:53:00 | 3032.89000 | 3033.49000 | 3027.20000 | 3027.60000 | 176.4331 | 534558.9300 | 3029.81018 2014-05-21 02:54:00 | 3029.80000 | 3030.00000 | 3027.60000 | 3030.00000 | 59.6160 | 180585.1000 | 3029.13992 2014-05-21 02:55:00 | 3029.14000 | 3032.32000 | 3028.48000 | 3032.30000 | 145.4471 | 440717.6500 | 3030.08986 2014-05-21 02:56:00 | 3032.30000 | 3034.01000 | 3032.04000 | 3033.63000 | 49.8240 | 151102.2100 | 3032.72007 2014-05-21 02:57:00 | 3033.97000 | 3035.61000 | 3033.60000 | 3035.04000 | 39.5490 | 120016.5600 | 3034.62999 2014-05-21 02:58:00 | 3035.07000 | 3037.99000 | 3030.00000 | 3032.00000 | 64.4011 | 195367.7300 | 3033.61002 2014-05-21 02:59:00 | 3032.04000 | 3032.50000 | 3029.94000 | 3031.69000 | 58.2711 | 176597.5200 | 3030.62002 2014-05-21 03:00:00 | 3032.04000 | 3034.04000 | 3031.04000 | 3032.92000 | 60.7110 | 184109.1600 | 3032.55002 2014-05-21 03:01:00 | 3032.04000 | 3032.49000 | 3030.00000 | 3031.00000 | 35.2270 | 106779.5800 | 3031.18996 2014-05-21 03:02:00 | 3030.13000 | 3030.28000 | 3029.80000 | 3029.80000 | 18.6200 | 56421.9400 | 3030.18000 2014-05-21 03:03:00 | 3029.80000 | 3029.80000 | 3027.54000 | 3027.54000 | 39.1939 | 118709.4300 | 3028.77005 2014-05-21 03:04:00 | 3027.98000 | 3034.87000 | 3027.59000 | 3032.07000 | 105.9230 | 320858.9200 | 3029.17011 2014-05-21 03:05:00 | 3032.09000 | 3034.04000 | 3032.00000 | 3034.04000 | 48.7400 | 147847.5600 | 3033.39000 2014-05-21 03:06:00 | 3034.06000 | 3037.03000 | 3034.00000 | 3034.75000 | 80.3721 | 243940.5900 | 3035.14006 2014-05-21 03:07:00 | 3034.75000 | 3035.56000 | 3033.70000 | 3035.56000 | 44.1310 | 133904.0700 | 3034.24001 2014-05-21 03:08:00 | 3035.06000 | 3039.03000 | 3033.70000 | 3039.03000 | 56.4801 | 171488.7200 | 3036.27000 2014-05-21 03:09:00 | 3039.03000 | 3039.03000 | 3036.54000 | 3036.98000 | 53.6370 | 162950.2900 | 3038.01995 2014-05-21 03:10:00 | 3036.98000 | 3036.98000 | 3034.48000 | 3034.48000 | 20.3270 | 61711.0500 | 3035.91998 2014-05-21 03:11:00 | 3034.04000 | 3037.48000 | 3032.97000 | 3035.59000 | 64.5631 | 196003.1500 | 3035.84007 2014-05-21 03:12:00 | 3036.47000 | 3036.49000 | 3034.56000 | 3036.13000 | 16.5820 | 50344.4400 | 3036.09001 2014-05-21 03:13:00 | 3036.18000 | 3037.54000 | 3035.59000 | 3036.87000 | 40.0000 | 121478.9300 | 3036.97000 2014-05-21 03:14:00 | 3037.02000 | 3040.50000 | 3037.02000 | 3040.06000 | 14.9520 | 45441.6000 | 3039.17001 2014-05-21 03:15:00 | 3040.50000 | 3044.00000 | 3040.50000 | 3042.54000 | 18.4730 | 56187.6300 | 3041.61002 2014-05-21 03:16:00 | 3042.50000 | 3049.50000 | 3042.50000 | 3047.05000 | 164.7421 | 502081.1500 | 3047.68011 2014-05-21 03:17:00 | 3046.54000 | 3049.48000 | 3046.48000 | 3048.54000 | 83.0211 | 253019.2900 | 3047.65003 2014-05-21 03:18:00 | 3048.54000 | 3049.02000 | 3046.19000 | 3047.04000 | 50.3500 | 153447.1300 | 3047.61000 2014-05-21 03:19:00 | 3047.04000 | 3047.54000 | 3041.10000 | 3043.81000 | 45.8990 | 139757.8300 | 3044.89998 2014-05-21 03:20:00 | 3043.79000 | 3043.79000 | 3041.00000 | 3042.02000 | 108.3852 | 329715.2900 | 3042.06983 2014-05-21 03:21:00 | 3042.02000 | 3045.49000 | 3042.00000 | 3044.54000 | 96.4361 | 293490.8500 | 3043.36988 2014-05-21 03:22:00 | 3045.04000 | 3046.56000 | 3044.00000 | 3046.50000 | 58.0460 | 176789.4800 | 3045.67992 2014-05-21 03:23:00 | 3045.89000 | 3046.90000 | 3044.04000 | 3045.94000 | 25.7030 | 78294.2100 | 3046.11003 2014-05-21 03:24:00 | 3045.54000 | 3046.02000 | 3044.54000 | 3046.00000 | 26.2920 | 80064.9400 | 3045.22002 2014-05-21 03:25:00 | 3045.80000 | 3045.82000 | 3045.06000 | 3045.78000 | 15.2590 | 46475.0900 | 3045.74999 2014-05-21 03:26:00 | 3045.07000 | 3045.70000 | 3044.00000 | 3044.96000 | 29.2230 | 88971.8900 | 3044.58003 2014-05-21 03:27:00 | 3044.90000 | 3045.00000 | 3044.04000 | 3044.09000 | 41.8020 | 127285.0500 | 3044.95003 2014-05-21 03:28:00 | 3044.11000 | 3044.19000 | 3042.06000 | 3042.08000 | 46.8540 | 142607.2200 | 3043.65006 2014-05-21 03:29:00 | 3042.98000 | 3043.00000 | 3041.20000 | 3042.04000 | 37.6230 | 114457.2000 | 3042.21004 2014-05-21 03:30:00 | 3042.04000 | 3043.00000 | 3041.22000 | 3043.00000 | 17.2800 | 52569.8900 | 3042.24000 2014-05-21 03:31:00 | 3043.00000 | 3044.88000 | 3042.95000 | 3044.88000 | 31.9770 | 97331.3700 | 3043.78997 2014-05-21 03:32:00 | 3044.04000 | 3045.50000 | 3043.94000 | 3045.01000 | 19.9480 | 60740.7400 | 3044.94999 2014-05-21 03:33:00 | 3045.01000 | 3047.26000 | 3045.01000 | 3046.50000 | 74.9629 | 228378.9300 | 3046.56007 2014-05-21 03:34:00 | 3046.40000 | 3046.88000 | 3045.08000 | 3046.67000 | 8.5000 | 25892.2900 | 3046.15000 2014-05-21 03:35:00 | 3046.07000 | 3046.92000 | 3045.55000 | 3046.64000 | 15.4970 | 47202.8100 | 3045.92998 2014-05-21 03:36:00 | 3046.54000 | 3047.93000 | 3046.49000 | 3047.04000 | 27.2520 | 83028.8500 | 3046.71002 2014-05-21 03:37:00 | 3047.08000 | 3047.08000 | 3047.00000 | 3047.02000 | 4.3000 | 13102.2800 | 3047.04000 2014-05-21 03:38:00 | 3047.48000 | 3048.20000 | 3047.00000 | 3047.50000 | 110.2451 | 335969.6400 | 3047.47982 2014-05-21 03:39:00 | 3047.16000 | 3047.54000 | 3045.00000 | 3045.02000 | 75.9500 | 231382.2900 | 3046.51000 2014-05-21 03:40:00 | 3045.04000 | 3047.97000 | 3045.00000 | 3047.97000 | 62.2670 | 189638.5800 | 3045.56994 2014-05-21 03:41:00 | 3045.61000 | 3048.00000 | 3045.00000 | 3046.22000 | 31.8330 | 96989.5100 | 3046.82003 2014-05-21 03:42:00 | 3046.28000 | 3048.00000 | 3045.12000 | 3046.20000 | 32.3090 | 98462.0700 | 3047.50999 2014-05-21 03:43:00 | 3046.20000 | 3048.18000 | 3046.18000 | 3047.22000 | 22.1350 | 67459.5100 | 3047.63996 2014-05-21 03:44:00 | 3047.22000 | 3048.22000 | 3047.00000 | 3048.22000 | 62.3150 | 189899.2200 | 3047.40990 2014-05-21 03:45:00 | 3048.28000 | 3048.50000 | 3046.97000 | 3046.97000 | 38.6149 | 117670.5500 | 3047.27994 2014-05-21 03:46:00 | 3046.54000 | 3046.54000 | 3044.50000 | 3044.50000 | 36.4060 | 110878.4200 | 3045.60995 2014-05-21 03:47:00 | 3044.80000 | 3044.80000 | 3043.52000 | 3043.52000 | 7.6720 | 23355.8700 | 3044.30001 2014-05-21 03:48:00 | 3043.11000 | 3044.50000 | 3041.74000 | 3044.50000 | 26.4160 | 80390.7100 | 3043.25997 2014-05-21 03:49:00 | 3044.50000 | 3044.55000 | 3044.00000 | 3044.31000 | 17.6570 | 53748.7800 | 3044.04998 2014-05-21 03:50:00 | 3044.31000 | 3045.00000 | 3043.43000 | 3043.43000 | 18.2290 | 55490.3300 | 3044.06999 2014-05-21 03:51:00 | 3043.39000 | 3045.11000 | 3043.10000 | 3043.56000 | 9.7710 | 29739.1900 | 3043.62000 2014-05-21 03:52:00 | 3043.56000 | 3044.64000 | 3043.05000 | 3044.04000 | 37.0450 | 112753.1000 | 3043.67994 2014-05-21 03:53:00 | 3044.07000 | 3044.07000 | 3043.44000 | 3043.44000 | 20.9710 | 63836.0400 | 3044.02001 2014-05-21 03:54:00 | 3043.55000 | 3043.98000 | 3043.04000 | 3043.92000 | 10.2890 | 31318.0000 | 3043.83000 2014-05-21 03:55:00 | 3043.90000 | 3043.90000 | 3042.53000 | 3043.00000 | 12.3230 | 37499.8400 | 3043.08001 2014-05-21 03:56:00 | 3043.04000 | 3043.04000 | 3042.53000 | 3042.53000 | 0.9870 | 3003.2600 | 3042.82000 2014-05-21 03:57:00 | 3042.53000 | 3042.97000 | 3042.50000 | 3042.90000 | 8.4480 | 25704.8600 | 3042.71999 2014-05-21 03:58:00 | 3042.90000 | 3042.90000 | 3042.11000 | 3042.86000 | 3.1140 | 9473.8900 | 3042.35000 2014-05-21 03:59:00 | 3042.70000 | 3042.70000 | 3041.95000 | 3042.04000 | 9.8510 | 29966.8300 | 3042.01000 2014-05-21 04:00:00 | 3042.54000 | 3042.99000 | 3040.00000 | 3041.00000 | 45.6750 | 138891.7500 | 3040.86992 2014-05-21 04:01:00 | 3041.54000 | 3042.50000 | 3041.00000 | 3041.02000 | 5.2420 | 15942.5400 | 3041.31000 2014-05-21 04:02:00 | 3041.02000 | 3042.51000 | 3040.96000 | 3042.31000 | 27.0670 | 82313.5100 | 3041.09997 2014-05-21 04:03:00 | 3042.54000 | 3044.00000 | 3042.00000 | 3043.11000 | 13.1560 | 40034.0700 | 3043.02998 2014-05-21 04:04:00 | 3042.54000 | 3044.06000 | 3042.38000 | 3044.06000 | 25.7690 | 78439.6700 | 3043.94999 2014-05-21 04:05:00 | 3044.54000 | 3047.02000 | 3044.12000 | 3047.00000 | 38.8949 | 118459.9800 | 3045.63994 2014-05-21 04:06:00 | 3047.03000 | 3048.50000 | 3047.03000 | 3047.73000 | 40.4750 | 123359.3800 | 3047.78993 2014-05-21 04:07:00 | 3047.71000 | 3047.77000 | 3046.00000 | 3047.38000 | 29.7770 | 90745.4300 | 3047.49997 2014-05-21 04:08:00 | 3047.38000 | 3048.00000 | 3045.00000 | 3047.52000 | 116.0190 | 353525.0700 | 3047.12996 2014-05-21 04:09:00 | 3047.92000 | 3050.04000 | 3047.92000 | 3050.04000 | 22.9720 | 70050.4800 | 3049.39001 2014-05-21 04:10:00 | 3050.04000 | 3050.52000 | 3049.86000 | 3049.86000 | 12.2160 | 37262.1800 | 3050.27998 2014-05-21 04:11:00 | 3049.54000 | 3050.59000 | 3047.02000 | 3050.55000 | 33.4840 | 102127.2500 | 3050.03004 2014-05-21 04:12:00 | 3050.04000 | 3052.00000 | 3049.50000 | 3052.00000 | 49.4790 | 150930.1400 | 3050.38998 2014-05-21 04:13:00 | 3052.00000 | 3052.57000 | 3050.62000 | 3052.54000 | 62.4380 | 190583.1800 | 3052.35996 2014-05-21 04:14:00 | 3053.00000 | 3056.61000 | 3053.00000 | 3056.61000 | 51.7700 | 158148.0300 | 3054.82000 2014-05-21 04:15:00 | 3056.69000 | 3060.03000 | 3056.41000 | 3056.84000 | 110.2809 | 337221.2200 | 3057.84003 2014-05-21 04:16:00 | 3057.04000 | 3058.00000 | 3054.01000 | 3056.48000 | 50.8790 | 155519.9300 | 3056.65998 2014-05-21 04:17:00 | 3056.48000 | 3056.50000 | 3054.00000 | 3055.82000 | 32.6420 | 99743.1200 | 3055.67002 2014-05-21 04:18:00 | 3055.95000 | 3057.50000 | 3055.50000 | 3057.50000 | 54.6579 | 167039.6100 | 3056.08996 2014-05-21 04:19:00 | 3057.50000 | 3059.45000 | 3057.50000 | 3058.88000 | 17.1700 | 52509.6200 | 3058.22000 2014-05-21 04:20:00 | 3058.72000 | 3060.02000 | 3058.05000 | 3060.01000 | 25.1420 | 76917.1100 | 3059.31002 2014-05-21 04:21:00 | 3060.04000 | 3062.00000 | 3060.04000 | 3060.62000 | 16.7150 | 51154.4100 | 3060.38997 2014-05-21 04:22:00 | 3060.62000 | 3060.62000 | 3059.00000 | 3059.00000 | 41.2410 | 126197.5000 | 3060.00001 2014-05-21 04:23:00 | 3059.00000 | 3059.00000 | 3056.92000 | 3056.92000 | 79.9150 | 244329.6800 | 3057.36987 2014-05-21 04:24:00 | 3056.92000 | 3059.00000 | 3056.04000 | 3056.04000 | 15.5040 | 47396.2800 | 3057.04002 2014-05-21 04:25:00 | 3056.00000 | 3056.84000 | 3055.54000 | 3055.54000 | 27.9620 | 85446.1700 | 3055.80002 2014-05-21 04:26:00 | 3055.04000 | 3055.04000 | 3054.84000 | 3054.84000 | 14.3500 | 43838.2500 | 3054.93000 2014-05-21 04:27:00 | 3054.82000 | 3055.04000 | 3053.04000 | 3053.22000 | 42.7501 | 130556.1300 | 3053.94000 2014-05-21 04:28:00 | 3053.44000 | 3055.58000 | 3053.44000 | 3054.79000 | 55.7841 | 170405.2900 | 3054.73007 2014-05-21 04:29:00 | 3054.92000 | 3054.94000 | 3052.56000 | 3053.44000 | 33.3880 | 101966.9300 | 3053.99998 2014-05-21 04:30:00 | 3053.75000 | 3055.04000 | 3053.50000 | 3054.54000 | 6.5590 | 20030.0500 | 3053.83000 2014-05-21 04:31:00 | 3054.04000 | 3055.54000 | 3054.04000 | 3055.54000 | 14.3570 | 43860.0600 | 3054.95999 2014-05-21 04:32:00 | 3055.99000 | 3057.53000 | 3055.50000 | 3056.50000 | 40.4500 | 123633.9500 | 3056.46000 2014-05-21 04:33:00 | 3057.00000 | 3058.99000 | 3055.56000 | 3055.94000 | 1.9320 | 5906.7000 | 3057.30000 2014-05-21 04:34:00 | 3056.54000 | 3056.70000 | 3056.54000 | 3056.63000 | 4.4500 | 13602.0000 | 3056.63000 2014-05-21 04:35:00 | 3056.63000 | 3056.63000 | 3055.00000 | 3056.19000 | 49.6170 | 151630.0400 | 3056.00995 2014-05-21 04:36:00 | 3056.20000 | 3056.20000 | 3055.00000 | 3056.04000 | 26.7640 | 81774.9500 | 3055.41003 2014-05-21 04:37:00 | 3056.20000 | 3056.63000 | 3052.52000 | 3053.84000 | 38.6940 | 118159.8400 | 3053.70005 2014-05-21 04:38:00 | 3053.84000 | 3054.50000 | 3053.27000 | 3053.39000 | 30.6010 | 93451.5600 | 3053.87001 2014-05-21 04:39:00 | 3053.38000 | 3053.39000 | 3052.00000 | 3053.09000 | 22.3880 | 68342.6700 | 3052.64999 2014-05-21 04:40:00 | 3053.11000 | 3055.04000 | 3053.11000 | 3054.54000 | 3.2940 | 10061.2300 | 3054.41000 2014-05-21 04:41:00 | 3054.50000 | 3055.51000 | 3054.02000 | 3055.41000 | 13.7440 | 41991.4300 | 3055.26002 2014-05-21 04:42:00 | 3055.42000 | 3055.96000 | 3054.50000 | 3054.98000 | 8.9460 | 27332.8100 | 3055.30999 2014-05-21 04:43:00 | 3055.08000 | 3055.17000 | 3054.04000 | 3054.04000 | 10.1870 | 31121.9600 | 3055.06999 2014-05-21 04:44:00 | 3054.54000 | 3055.00000 | 3053.97000 | 3054.08000 | 21.2260 | 64831.4000 | 3054.33997 2014-05-21 04:45:00 | 3054.00000 | 3054.54000 | 3054.00000 | 3054.54000 | 0.8350 | 2550.4100 | 3054.38000 2014-05-21 04:46:00 | 3054.45000 | 3057.04000 | 3054.00000 | 3054.71000 | 42.0199 | 128399.4800 | 3055.68000 2014-05-21 04:47:00 | 3054.54000 | 3057.49000 | 3054.54000 | 3056.54000 | 37.0650 | 113289.8300 | 3056.51994 2014-05-21 04:48:00 | 3056.04000 | 3056.54000 | 3056.02000 | 3056.04000 | 6.0160 | 18385.3000 | 3056.06999 2014-05-21 04:49:00 | 3056.04000 | 3057.53000 | 3054.05000 | 3055.54000 | 39.5660 | 120908.2800 | 3055.85995 2014-05-21 04:50:00 | 3055.54000 | 3057.00000 | 3055.46000 | 3055.54000 | 22.6610 | 69250.6100 | 3055.94001 2014-05-21 04:51:00 | 3055.99000 | 3057.00000 | 3054.96000 | 3055.91000 | 62.0010 | 189436.5300 | 3055.38002 2014-05-21 04:52:00 | 3055.87000 | 3057.66000 | 3055.78000 | 3056.78000 | 37.8000 | 115540.7300 | 3056.63000 2014-05-21 04:53:00 | 3056.78000 | 3057.00000 | 3056.04000 | 3057.00000 | 10.3290 | 31573.5200 | 3056.78000 2014-05-21 04:54:00 | 3056.80000 | 3056.93000 | 3055.97000 | 3056.68000 | 9.6280 | 29426.3600 | 3056.32999 2014-05-21 04:55:00 | 3056.70000 | 3056.70000 | 3056.04000 | 3056.64000 | 10.8350 | 33113.3800 | 3056.14998 2014-05-21 04:56:00 | 3056.64000 | 3056.64000 | 3055.00000 | 3055.92000 | 37.8170 | 115562.2600 | 3055.82996 2014-05-21 04:57:00 | 3056.00000 | 3056.09000 | 3051.02000 | 3053.97000 | 26.8250 | 81938.9000 | 3054.56996 2014-05-21 04:58:00 | 3053.97000 | 3054.50000 | 3051.03000 | 3051.45000 | 14.9690 | 45696.8000 | 3052.76000 2014-05-21 04:59:00 | 3051.43000 | 3052.02000 | 3044.45000 | 3047.00000 | 116.4291 | 354885.1100 | 3048.07996 2014-05-21 05:00:00 | 3047.00000 | 3050.49000 | 3047.00000 | 3050.08000 | 25.9240 | 79033.2100 | 3048.65003 2014-05-21 05:01:00 | 3049.54000 | 3050.08000 | 3049.00000 | 3049.92000 | 20.9250 | 63815.5500 | 3049.72997 2014-05-21 05:02:00 | 3049.62000 | 3050.08000 | 3049.00000 | 3049.53000 | 16.0300 | 48885.5000 | 3049.63000 2014-05-21 05:03:00 | 3049.53000 | 3050.45000 | 3049.04000 | 3050.41000 | 31.0970 | 94840.3600 | 3049.81997 2014-05-21 05:04:00 | 3050.45000 | 3050.94000 | 3050.00000 | 3050.55000 | 51.5841 | 157353.0800 | 3050.42007 2014-05-21 05:05:00 | 3050.36000 | 3050.47000 | 3048.50000 | 3048.50000 | 14.5850 | 44488.5900 | 3050.29998 2014-05-21 05:06:00 | 3049.04000 | 3049.75000 | 3048.54000 | 3048.54000 | 19.7350 | 60182.3600 | 3049.51997 2014-05-21 05:07:00 | 3048.54000 | 3049.50000 | 3047.54000 | 3048.00000 | 33.3929 | 101783.7000 | 3048.06003 2014-05-21 05:08:00 | 3047.50000 | 3048.00000 | 3044.37000 | 3044.50000 | 60.7150 | 184937.8500 | 3045.99990 2014-05-21 05:09:00 | 3044.71000 | 3047.00000 | 3044.00000 | 3045.60000 | 40.0390 | 121915.6000 | 3044.91999 2014-05-21 05:10:00 | 3045.64000 | 3045.98000 | 3044.00000 | 3044.03000 | 33.3930 | 101663.8800 | 3044.47003 2014-05-21 05:11:00 | 3044.03000 | 3045.00000 | 3043.00000 | 3043.00000 | 23.9900 | 73015.5500 | 3043.58000 2014-05-21 05:12:00 | 3043.02000 | 3044.69000 | 3040.00000 | 3044.69000 | 62.9301 | 191409.9500 | 3041.63000 2014-05-21 05:13:00 | 3044.77000 | 3044.77000 | 3043.04000 | 3043.52000 | 8.7910 | 26761.6700 | 3044.21000 2014-05-21 05:14:00 | 3043.50000 | 3045.00000 | 3042.04000 | 3043.54000 | 33.3790 | 101590.2700 | 3043.53999 2014-05-21 05:15:00 | 3043.04000 | 3043.10000 | 3042.80000 | 3043.05000 | 25.1260 | 76458.8200 | 3043.01997 2014-05-21 05:16:00 | 3042.82000 | 3043.54000 | 3042.80000 | 3043.04000 | 17.7140 | 53906.3600 | 3043.15002 2014-05-21 05:17:00 | 3043.50000 | 3043.55000 | 3040.51000 | 3041.04000 | 14.0470 | 42744.0800 | 3042.92999 2014-05-21 05:18:00 | 3040.56000 | 3042.53000 | 3040.51000 | 3040.94000 | 21.2000 | 64476.2700 | 3041.33000 2014-05-21 05:19:00 | 3040.94000 | 3040.94000 | 3034.00000 | 3034.98000 | 92.5691 | 281118.6100 | 3036.84997 2014-05-21 05:20:00 | 3034.98000 | 3042.34000 | 3034.98000 | 3037.96000 | 58.8139 | 178623.7900 | 3037.10008 2014-05-21 05:21:00 | 3038.54000 | 3043.00000 | 3038.02000 | 3041.04000 | 30.8760 | 93870.2100 | 3040.22996 2014-05-21 05:22:00 | 3041.09000 | 3041.50000 | 3040.02000 | 3040.10000 | 25.4990 | 77543.9200 | 3041.05999 2014-05-21 05:23:00 | 3040.02000 | 3041.54000 | 3040.02000 | 3041.54000 | 27.5810 | 83871.6900 | 3040.92001 2014-05-21 05:24:00 | 3041.55000 | 3042.04000 | 3041.53000 | 3042.00000 | 18.7060 | 56903.1200 | 3041.96998 2014-05-21 05:25:00 | 3042.02000 | 3044.48000 | 3042.00000 | 3044.48000 | 31.3440 | 95376.9500 | 3042.91004 2014-05-21 05:26:00 | 3044.54000 | 3047.06000 | 3043.00000 | 3045.99000 | 49.6401 | 151179.3000 | 3045.51000 2014-05-21 05:27:00 | 3045.99000 | 3046.54000 | 3043.98000 | 3043.98000 | 7.4910 | 22811.4600 | 3045.18000 2014-05-21 05:28:00 | 3044.54000 | 3050.00000 | 3043.98000 | 3045.02000 | 62.9130 | 191813.0100 | 3048.86006 2014-05-21 05:29:00 | 3045.02000 | 3046.84000 | 3045.00000 | 3046.12000 | 12.8450 | 39122.9200 | 3045.76998 2014-05-21 05:30:00 | 3046.15000 | 3050.56000 | 3046.15000 | 3050.10000 | 122.8452 | 374635.9900 | 3049.65981 2014-05-21 05:31:00 | 3050.10000 | 3051.11000 | 3046.68000 | 3048.04000 | 37.0680 | 113068.6000 | 3050.29998 2014-05-21 05:32:00 | 3048.04000 | 3049.62000 | 3048.04000 | 3048.54000 | 33.3840 | 101791.2800 | 3049.10004 2014-05-21 05:33:00 | 3049.04000 | 3050.00000 | 3047.08000 | 3048.04000 | 30.7770 | 93836.8500 | 3048.92997 2014-05-21 05:34:00 | 3047.98000 | 3047.98000 | 3045.10000 | 3046.17000 | 43.2850 | 131851.8100 | 3046.12993 2014-05-21 05:35:00 | 3046.17000 | 3046.59000 | 3042.97000 | 3042.97000 | 24.6410 | 75038.8100 | 3045.28001 2014-05-21 05:36:00 | 3043.43000 | 3044.03000 | 3042.52000 | 3043.02000 | 39.1560 | 119151.6100 | 3042.99995 2014-05-21 05:37:00 | 3043.54000 | 3044.04000 | 3042.65000 | 3044.00000 | 27.4790 | 83622.1400 | 3043.12999 2014-05-21 05:38:00 | 3044.54000 | 3046.00000 | 3044.04000 | 3045.18000 | 11.4120 | 34753.5900 | 3045.35001 2014-05-21 05:39:00 | 3045.19000 | 3045.19000 | 3043.96000 | 3044.50000 | 16.1780 | 49257.8900 | 3044.74999 2014-05-21 05:40:00 | 3044.50000 | 3044.64000 | 3044.43000 | 3044.56000 | 30.3770 | 92483.0500 | 3044.50997 2014-05-21 05:41:00 | 3044.90000 | 3045.20000 | 3044.14000 | 3045.00000 | 11.6090 | 35350.4700 | 3045.09000 2014-05-21 05:42:00 | 3045.06000 | 3045.98000 | 3045.06000 | 3045.95000 | 7.6150 | 23194.5200 | 3045.89999 2014-05-21 05:43:00 | 3045.98000 | 3046.02000 | 3044.14000 | 3045.00000 | 24.6790 | 75170.1900 | 3045.91999 2014-05-21 05:44:00 | 3045.00000 | 3045.00000 | 3043.05000 | 3043.78000 | 10.5640 | 32157.0500 | 3044.02001 2014-05-21 05:45:00 | 3043.78000 | 3043.78000 | 3043.04000 | 3043.53000 | 9.9890 | 30398.2000 | 3043.17000 2014-05-21 05:46:00 | 3043.49000 | 3043.57000 | 3043.30000 | 3043.57000 | 7.9620 | 24232.1200 | 3043.47001 2014-05-21 05:47:00 | 3043.57000 | 3045.50000 | 3043.57000 | 3045.06000 | 28.0600 | 85418.4000 | 3044.13000 2014-05-21 05:48:00 | 3045.08000 | 3045.58000 | 3044.03000 | 3044.54000 | 19.9340 | 60697.7500 | 3044.94003 2014-05-21 05:49:00 | 3044.54000 | 3044.54000 | 3043.21000 | 3043.26000 | 28.7190 | 87403.1500 | 3043.38999 2014-05-21 05:50:00 | 3043.45000 | 3043.72000 | 3043.43000 | 3043.69000 | 9.6420 | 29345.6700 | 3043.53001 2014-05-21 05:51:00 | 3043.70000 | 3044.00000 | 3042.60000 | 3042.64000 | 39.3540 | 119768.1100 | 3043.35005 2014-05-21 05:52:00 | 3042.64000 | 3042.64000 | 3039.94000 | 3039.96000 | 96.4269 | 293175.2700 | 3040.38990 2014-05-21 05:53:00 | 3039.54000 | 3040.00000 | 3035.04000 | 3035.31000 | 51.0200 | 155005.4600 | 3038.13000 2014-05-21 05:54:00 | 3035.54000 | 3039.04000 | 3035.10000 | 3036.68000 | 71.2209 | 216254.5200 | 3036.39002 2014-05-21 05:55:00 | 3036.68000 | 3039.99000 | 3036.13000 | 3039.14000 | 18.6340 | 56610.0300 | 3038.00002 2014-05-21 05:56:00 | 3039.14000 | 3039.50000 | 3037.47000 | 3038.03000 | 30.1850 | 91720.0300 | 3038.59995 2014-05-21 05:57:00 | 3038.03000 | 3039.04000 | 3037.90000 | 3037.90000 | 29.1560 | 88577.3900 | 3038.04996 2014-05-21 05:58:00 | 3037.54000 | 3037.54000 | 3035.04000 | 3035.10000 | 40.7100 | 123608.5900 | 3036.32000 2014-05-21 05:59:00 | 3035.10000 | 3036.23000 | 3035.10000 | 3035.44000 | 17.4690 | 53025.1400 | 3035.38999 2014-05-21 06:00:00 | 3035.04000 | 3035.61000 | 3033.54000 | 3033.90000 | 49.5480 | 150382.1000 | 3035.07997 2014-05-21 06:01:00 | 3033.50000 | 3033.51000 | 3032.80000 | 3032.80000 | 74.6911 | 226541.0300 | 3033.04003 2014-05-21 06:02:00 | 3032.80000 | 3039.96000 | 3032.80000 | 3036.22000 | 37.3530 | 113370.5900 | 3035.11004 2014-05-21 06:03:00 | 3038.54000 | 3039.00000 | 3036.03000 | 3038.61000 | 43.0390 | 130772.7300 | 3038.46999 2014-05-21 06:04:00 | 3038.36000 | 3038.36000 | 3036.71000 | 3036.71000 | 0.5130 | 1557.9500 | 3036.93000 2014-05-21 06:05:00 | 3036.71000 | 3038.00000 | 3036.10000 | 3037.06000 | 22.6390 | 68764.2200 | 3037.41999 2014-05-21 06:06:00 | 3037.98000 | 3038.00000 | 3036.10000 | 3037.27000 | 28.5860 | 86824.7300 | 3037.31996 2014-05-21 06:07:00 | 3037.81000 | 3037.98000 | 3036.69000 | 3037.64000 | 8.6030 | 26129.7600 | 3037.28001 2014-05-21 06:08:00 | 3037.98000 | 3037.99000 | 3036.22000 | 3036.22000 | 8.2800 | 25148.4000 | 3037.25000 2014-05-21 06:09:00 | 3036.22000 | 3036.56000 | 3034.35000 | 3036.40000 | 24.0230 | 72941.4500 | 3036.32002 2014-05-21 06:10:00 | 3035.54000 | 3036.54000 | 3034.54000 | 3034.54000 | 9.1160 | 27674.8700 | 3035.85999 2014-05-21 06:11:00 | 3034.31000 | 3036.00000 | 3032.98000 | 3033.56000 | 32.7269 | 99264.1100 | 3033.09997 2014-05-21 06:12:00 | 3033.04000 | 3036.00000 | 3032.21000 | 3032.54000 | 19.9630 | 60550.6300 | 3033.14002 2014-05-21 06:13:00 | 3032.54000 | 3034.49000 | 3032.20000 | 3032.33000 | 5.6480 | 17129.0000 | 3032.75000 2014-05-21 06:14:00 | 3032.43000 | 3033.00000 | 3030.11000 | 3030.11000 | 36.0960 | 109435.9600 | 3031.79995 2014-05-21 06:15:00 | 3030.11000 | 3032.04000 | 3028.60000 | 3032.04000 | 48.3310 | 146454.1500 | 3030.23002 2014-05-21 06:16:00 | 3031.54000 | 3033.99000 | 3031.04000 | 3033.04000 | 29.6400 | 89890.8000 | 3032.75000 2014-05-21 06:17:00 | 3032.54000 | 3033.00000 | 3030.87000 | 3032.05000 | 65.5670 | 198769.5100 | 3031.54993 2014-05-21 06:18:00 | 3032.09000 | 3034.40000 | 3032.06000 | 3033.04000 | 2.3630 | 7169.0400 | 3033.87000 2014-05-21 06:19:00 | 3033.04000 | 3035.88000 | 3033.02000 | 3034.29000 | 32.4760 | 98542.2400 | 3034.30996 2014-05-21 06:20:00 | 3033.54000 | 3034.15000 | 3033.54000 | 3034.08000 | 16.6710 | 50575.5400 | 3033.74001 2014-05-21 06:21:00 | 3034.08000 | 3034.08000 | 3034.08000 | 3034.08000 | 0.5500 | 1668.7400 | 3034.08000 2014-05-21 06:22:00 | 3034.08000 | 3034.54000 | 3033.92000 | 3034.00000 | 9.1950 | 27897.5800 | 3033.99998 2014-05-21 06:23:00 | 3034.07000 | 3034.16000 | 3033.04000 | 3033.99000 | 21.3610 | 64798.2200 | 3033.48001 2014-05-21 06:24:00 | 3033.51000 | 3035.00000 | 3033.51000 | 3034.59000 | 26.2150 | 79559.4500 | 3034.87996 2014-05-21 06:25:00 | 3034.59000 | 3036.00000 | 3034.59000 | 3035.00000 | 19.1210 | 58034.4200 | 3035.11001 2014-05-21 06:26:00 | 3035.02000 | 3035.02000 | 3033.05000 | 3034.00000 | 11.3150 | 34333.2700 | 3034.30998 2014-05-21 06:27:00 | 3034.04000 | 3034.04000 | 3033.11000 | 3033.11000 | 10.7020 | 32468.5400 | 3033.88001 2014-05-21 06:28:00 | 3033.07000 | 3033.07000 | 3031.55000 | 3032.03000 | 9.8760 | 29950.7200 | 3032.67999 2014-05-21 06:29:00 | 3032.03000 | 3032.39000 | 3028.51000 | 3029.90000 | 31.3630 | 95059.0700 | 3030.93003 2014-05-21 06:30:00 | 3029.81000 | 3030.08000 | 3029.00000 | 3029.04000 | 28.2920 | 85714.0600 | 3029.62002 2014-05-21 06:31:00 | 3028.94000 | 3030.56000 | 3028.94000 | 3030.04000 | 15.1840 | 46005.5900 | 3029.87002 2014-05-21 06:32:00 | 3030.54000 | 3030.99000 | 3028.54000 | 3028.98000 | 64.8149 | 196338.6200 | 3029.21989 2014-05-21 06:33:00 | 3028.98000 | 3030.61000 | 3028.00000 | 3028.02000 | 110.2171 | 333821.1500 | 3028.75989 2014-05-21 06:34:00 | 3028.01000 | 3029.04000 | 3025.78000 | 3028.54000 | 64.3181 | 194737.2100 | 3027.71996 2014-05-21 06:35:00 | 3028.66000 | 3030.72000 | 3026.44000 | 3026.46000 | 65.9561 | 199790.2700 | 3029.13992 2014-05-21 06:36:00 | 3026.46000 | 3026.82000 | 3025.00000 | 3025.50000 | 57.7289 | 174651.3400 | 3025.36998 2014-05-21 06:37:00 | 3025.04000 | 3030.00000 | 3025.04000 | 3029.78000 | 25.0160 | 75730.7300 | 3027.28997 2014-05-21 06:38:00 | 3029.13000 | 3029.99000 | 3028.00000 | 3029.95000 | 35.6180 | 107896.5800 | 3029.26998 2014-05-21 06:39:00 | 3029.48000 | 3037.99000 | 3029.48000 | 3032.45000 | 67.5901 | 205012.1200 | 3033.17000 2014-05-21 06:40:00 | 3032.04000 | 3032.98000 | 3029.04000 | 3029.37000 | 16.2980 | 49407.9100 | 3031.52999 2014-05-21 06:41:00 | 3028.54000 | 3034.00000 | 3028.01000 | 3028.52000 | 37.5290 | 113685.4400 | 3029.26999 2014-05-21 06:42:00 | 3028.02000 | 3031.04000 | 3028.00000 | 3030.04000 | 19.3220 | 58535.9800 | 3029.50001 2014-05-21 06:43:00 | 3030.07000 | 3030.07000 | 3028.45000 | 3029.64000 | 19.3290 | 58557.8700 | 3029.52999 2014-05-21 06:44:00 | 3029.46000 | 3030.07000 | 3029.46000 | 3029.54000 | 16.6210 | 50356.5200 | 3029.69001 2014-05-21 06:45:00 | 3029.49000 | 3029.49000 | 3027.99000 | 3027.99000 | 12.0860 | 36600.3100 | 3028.31998 2014-05-21 06:46:00 | 3027.97000 | 3029.54000 | 3026.83000 | 3027.02000 | 40.6209 | 122982.3500 | 3027.56001 2014-05-21 06:47:00 | 3027.16000 | 3029.00000 | 3027.03000 | 3029.00000 | 16.7340 | 50664.8200 | 3027.66002 2014-05-21 06:48:00 | 3028.16000 | 3028.86000 | 3027.20000 | 3028.86000 | 25.8110 | 78143.4000 | 3027.52001 2014-05-21 06:49:00 | 3028.04000 | 3029.67000 | 3027.00000 | 3029.04000 | 18.4650 | 55915.5100 | 3028.18997 2014-05-21 06:50:00 | 3029.04000 | 3030.00000 | 3028.54000 | 3028.61000 | 37.4130 | 113322.9400 | 3028.97004 2014-05-21 06:51:00 | 3029.54000 | 3029.97000 | 3029.04000 | 3029.97000 | 10.1530 | 30763.1000 | 3029.95001 2014-05-21 06:52:00 | 3029.14000 | 3034.99000 | 3029.14000 | 3034.54000 | 35.0620 | 106303.0100 | 3031.86002 2014-05-21 06:53:00 | 3034.04000 | 3035.00000 | 3030.00000 | 3034.88000 | 44.1209 | 133826.7800 | 3033.18001 2014-05-21 06:54:00 | 3034.94000 | 3038.00000 | 3034.10000 | 3037.53000 | 44.1760 | 134107.7400 | 3035.75994 2014-05-21 06:55:00 | 3037.67000 | 3040.99000 | 3037.67000 | 3039.95000 | 94.0671 | 285948.8100 | 3039.83991 2014-05-21 06:56:00 | 3040.15000 | 3040.53000 | 3035.05000 | 3035.09000 | 22.6390 | 68773.1900 | 3037.81999 2014-05-21 06:57:00 | 3035.09000 | 3036.12000 | 3035.04000 | 3036.12000 | 31.1900 | 94678.8400 | 3035.55000 2014-05-21 06:58:00 | 3036.54000 | 3036.54000 | 3035.00000 | 3035.00000 | 22.7750 | 69140.0500 | 3035.78996 2014-05-21 06:59:00 | 3035.00000 | 3041.03000 | 3034.44000 | 3037.56000 | 40.2450 | 122199.7900 | 3036.40007 2014-05-21 07:00:00 | 3037.98000 | 3038.54000 | 3037.44000 | 3038.30000 | 40.5210 | 123104.1000 | 3038.03001 2014-05-21 07:01:00 | 3038.40000 | 3045.00000 | 3038.40000 | 3045.00000 | 51.4829 | 156648.6100 | 3042.73005 2014-05-21 07:02:00 | 3045.00000 | 3046.02000 | 3042.99000 | 3045.04000 | 40.8850 | 124484.4700 | 3044.74993 2014-05-21 07:03:00 | 3045.04000 | 3045.80000 | 3039.56000 | 3044.24000 | 48.2880 | 146992.0300 | 3044.06997 2014-05-21 07:04:00 | 3044.24000 | 3045.99000 | 3044.02000 | 3045.45000 | 25.7760 | 78493.9800 | 3045.23997 2014-05-21 07:05:00 | 3045.47000 | 3046.00000 | 3044.64000 | 3045.98000 | 17.7040 | 53921.4600 | 3045.72002 2014-05-21 07:06:00 | 3045.99000 | 3048.54000 | 3045.88000 | 3048.54000 | 68.3770 | 208328.3700 | 3046.75993 2014-05-21 07:07:00 | 3048.57000 | 3050.00000 | 3047.52000 | 3049.90000 | 64.6649 | 197214.4100 | 3049.78989 2014-05-21 07:08:00 | 3050.00000 | 3050.00000 | 3048.60000 | 3048.60000 | 58.3181 | 177856.6600 | 3049.76996 2014-05-21 07:09:00 | 3048.91000 | 3049.11000 | 3048.04000 | 3048.04000 | 34.4650 | 105075.4100 | 3048.75994 2014-05-21 07:10:00 | 3047.54000 | 3048.58000 | 3046.04000 | 3046.04000 | 59.7819 | 182161.4600 | 3047.10004 2014-05-21 07:11:00 | 3046.00000 | 3049.00000 | 3045.49000 | 3046.60000 | 19.7120 | 60073.5200 | 3047.56001 2014-05-21 07:12:00 | 3047.04000 | 3047.54000 | 3044.07000 | 3044.82000 | 28.2680 | 86072.4700 | 3044.86998 2014-05-21 07:13:00 | 3045.00000 | 3045.00000 | 3043.54000 | 3043.54000 | 36.6570 | 111583.7700 | 3043.99996 2014-05-21 07:14:00 | 3043.49000 | 3045.00000 | 3042.44000 | 3044.01000 | 49.7240 | 151360.9000 | 3044.02007 2014-05-21 07:15:00 | 3044.05000 | 3045.00000 | 3042.36000 | 3043.98000 | 26.7770 | 81523.5600 | 3044.53997 2014-05-21 07:16:00 | 3043.98000 | 3043.98000 | 3042.88000 | 3042.88000 | 19.7450 | 60087.1700 | 3043.15997 2014-05-21 07:17:00 | 3043.04000 | 3043.04000 | 3039.98000 | 3041.54000 | 23.7100 | 72080.3100 | 3040.08000 2014-05-21 07:18:00 | 3041.25000 | 3042.04000 | 3040.04000 | 3041.88000 | 37.6300 | 114433.3200 | 3041.01000 2014-05-21 07:19:00 | 3042.00000 | 3044.00000 | 3041.10000 | 3043.89000 | 45.5700 | 138680.9300 | 3043.25000 2014-05-21 07:20:00 | 3044.04000 | 3054.00000 | 3044.04000 | 3052.21000 | 102.2068 | 311720.6500 | 3049.89989 2014-05-21 07:21:00 | 3052.08000 | 3056.00000 | 3050.08000 | 3055.02000 | 161.3861 | 492876.2800 | 3054.01979 2014-05-21 07:22:00 | 3055.02000 | 3057.19000 | 3055.00000 | 3056.58000 | 102.8871 | 314407.4000 | 3055.84990 2014-05-21 07:23:00 | 3057.15000 | 3058.00000 | 3050.00000 | 3055.89000 | 119.3428 | 364710.5500 | 3055.99011 2014-05-21 07:24:00 | 3055.93000 | 3058.00000 | 3054.00000 | 3056.89000 | 56.7280 | 173393.6400 | 3056.57996 2014-05-21 07:25:00 | 3056.00000 | 3060.00000 | 3054.98000 | 3059.99000 | 178.8377 | 546799.9500 | 3057.51987 2014-05-21 07:26:00 | 3058.99000 | 3071.00000 | 3058.99000 | 3070.02000 | 128.6738 | 394405.8700 | 3065.16016 2014-05-21 07:27:00 | 3070.02000 | 3075.00000 | 3069.50000 | 3073.03000 | 141.1531 | 433735.3900 | 3072.80014 2014-05-21 07:28:00 | 3072.08000 | 3076.20000 | 3072.00000 | 3074.98000 | 186.3043 | 572652.7900 | 3073.75026 2014-05-21 07:29:00 | 3074.98000 | 3075.00000 | 3060.44000 | 3065.92000 | 87.4369 | 268160.2100 | 3066.89991 2014-05-21 07:30:00 | 3066.02000 | 3069.04000 | 3065.56000 | 3069.02000 | 121.8980 | 373864.6700 | 3067.02992 2014-05-21 07:31:00 | 3069.89000 | 3069.89000 | 3063.00000 | 3063.87000 | 91.3719 | 280127.1300 | 3065.79006 2014-05-21 07:32:00 | 3063.20000 | 3068.00000 | 3061.00000 | 3063.29000 | 155.5428 | 476362.1600 | 3062.58014 2014-05-21 07:33:00 | 3063.89000 | 3065.67000 | 3061.00000 | 3061.80000 | 102.7629 | 314686.6300 | 3062.26010 2014-05-21 07:34:00 | 3062.00000 | 3064.25000 | 3061.52000 | 3062.86000 | 38.0820 | 116644.4300 | 3062.98002 2014-05-21 07:35:00 | 3062.02000 | 3064.00000 | 3061.83000 | 3062.64000 | 26.4840 | 81106.6400 | 3062.48003 2014-05-21 07:36:00 | 3062.50000 | 3062.83000 | 3060.13000 | 3061.58000 | 75.0269 | 229733.9800 | 3062.01992 2014-05-21 07:37:00 | 3061.58000 | 3062.02000 | 3060.00000 | 3061.92000 | 65.2310 | 199692.8300 | 3061.32002 2014-05-21 07:38:00 | 3061.81000 | 3065.00000 | 3061.81000 | 3063.09000 | 39.5700 | 121202.6500 | 3062.99000 2014-05-21 07:39:00 | 3063.05000 | 3066.75000 | 3063.05000 | 3066.50000 | 74.4800 | 228299.6900 | 3065.25000 2014-05-21 07:40:00 | 3066.50000 | 3069.02000 | 3066.48000 | 3069.02000 | 88.2851 | 270812.9100 | 3067.47986 2014-05-21 07:41:00 | 3068.93000 | 3069.68000 | 3065.10000 | 3065.21000 | 43.4309 | 133233.9700 | 3067.72001 2014-05-21 07:42:00 | 3065.23000 | 3068.67000 | 3065.10000 | 3068.67000 | 94.6521 | 290160.7900 | 3065.55007 2014-05-21 07:43:00 | 3066.97000 | 3068.00000 | 3065.10000 | 3066.67000 | 84.3501 | 258623.2900 | 3066.07000 2014-05-21 07:44:00 | 3066.03000 | 3066.03000 | 3062.02000 | 3064.28000 | 56.1820 | 172190.4300 | 3064.87004 2014-05-21 07:45:00 | 3064.89000 | 3065.00000 | 3062.02000 | 3062.20000 | 30.9330 | 94748.3000 | 3063.02003 2014-05-21 07:46:00 | 3062.03000 | 3064.00000 | 3062.00000 | 3064.00000 | 48.0520 | 147181.3600 | 3062.96003 2014-05-21 07:47:00 | 3064.00000 | 3065.66000 | 3062.07000 | 3062.82000 | 32.1860 | 98637.9100 | 3064.61996 2014-05-21 07:48:00 | 3062.05000 | 3065.50000 | 3061.11000 | 3064.00000 | 63.7551 | 195313.0000 | 3063.48990 2014-05-21 07:49:00 | 3064.21000 | 3065.00000 | 3062.89000 | 3064.90000 | 19.6620 | 60252.8100 | 3064.43001 2014-05-21 07:50:00 | 3064.02000 | 3065.00000 | 3061.82000 | 3062.04000 | 118.6759 | 363456.8600 | 3062.59984 2014-05-21 07:51:00 | 3061.90000 | 3065.00000 | 3061.85000 | 3063.00000 | 76.9219 | 235622.5900 | 3063.14005 2014-05-21 07:52:00 | 3063.88000 | 3064.25000 | 3063.08000 | 3063.74000 | 55.7819 | 170910.8000 | 3063.91004 2014-05-21 07:53:00 | 3062.99000 | 3063.06000 | 3061.30000 | 3061.30000 | 17.9240 | 54889.8300 | 3062.36002 2014-05-21 07:54:00 | 3061.95000 | 3061.95000 | 3059.00000 | 3059.00000 | 39.7461 | 121649.9700 | 3060.67995 2014-05-21 07:55:00 | 3059.00000 | 3059.00000 | 3049.00000 | 3050.00000 | 186.8182 | 570288.6800 | 3052.63989 2014-05-21 07:56:00 | 3050.00000 | 3052.50000 | 3050.00000 | 3052.26000 | 77.7980 | 237320.4700 | 3050.46995 2014-05-21 07:57:00 | 3052.26000 | 3053.48000 | 3052.00000 | 3053.48000 | 48.0229 | 146594.7900 | 3052.60005 2014-05-21 07:58:00 | 3053.48000 | 3057.04000 | 3053.37000 | 3057.04000 | 67.5740 | 206413.4400 | 3054.63009 2014-05-21 07:59:00 | 3057.04000 | 3059.54000 | 3057.00000 | 3058.00000 | 157.9601 | 483043.6000 | 3058.01001 2014-05-21 08:00:00 | 3058.98000 | 3059.80000 | 3058.00000 | 3058.97000 | 62.9130 | 192415.5200 | 3058.44006 2014-05-21 08:01:00 | 3058.97000 | 3059.80000 | 3057.49000 | 3058.78000 | 66.5829 | 203622.4900 | 3058.18006 2014-05-21 08:02:00 | 3058.78000 | 3060.00000 | 3055.10000 | 3058.00000 | 77.9039 | 238247.9600 | 3058.23010 2014-05-21 08:03:00 | 3058.45000 | 3058.49000 | 3056.98000 | 3057.49000 | 44.5031 | 136077.4600 | 3057.71004 2014-05-21 08:04:00 | 3057.99000 | 3058.49000 | 3056.08000 | 3057.90000 | 44.3120 | 135501.9900 | 3057.91003 2014-05-21 08:05:00 | 3057.99000 | 3059.00000 | 3057.92000 | 3058.99000 | 36.2300 | 110802.3000 | 3058.30000 2014-05-21 08:06:00 | 3058.99000 | 3059.15000 | 3057.44000 | 3058.01000 | 13.3420 | 40801.8000 | 3058.15001 2014-05-21 08:07:00 | 3058.02000 | 3058.67000 | 3057.00000 | 3057.90000 | 33.5880 | 102701.7300 | 3057.68998 2014-05-21 08:08:00 | 3057.90000 | 3058.49000 | 3057.15000 | 3057.31000 | 8.4270 | 25770.9300 | 3058.13999 2014-05-21 08:09:00 | 3057.99000 | 3062.00000 | 3057.99000 | 3060.66000 | 103.3990 | 316354.4900 | 3059.54997 2014-05-21 08:10:00 | 3061.49000 | 3064.77000 | 3061.49000 | 3062.90000 | 91.4899 | 280220.7800 | 3062.86000 2014-05-21 08:11:00 | 3062.67000 | 3062.67000 | 3060.66000 | 3061.98000 | 23.7490 | 72714.9800 | 3061.80999 2014-05-21 08:12:00 | 3061.49000 | 3062.00000 | 3060.00000 | 3061.34000 | 64.0230 | 195987.1100 | 3061.20006 2014-05-21 08:13:00 | 3060.99000 | 3061.96000 | 3060.00000 | 3060.49000 | 66.2619 | 202817.1900 | 3060.84004 2014-05-21 08:14:00 | 3060.92000 | 3060.94000 | 3057.99000 | 3060.00000 | 54.8530 | 167825.4200 | 3059.55005 2014-05-21 08:15:00 | 3060.00000 | 3061.85000 | 3059.26000 | 3060.00000 | 20.8800 | 63894.8500 | 3060.10000 2014-05-21 08:16:00 | 3059.99000 | 3061.87000 | 3059.98000 | 3060.74000 | 26.6190 | 81474.5400 | 3060.76999 2014-05-21 08:17:00 | 3061.38000 | 3062.49000 | 3061.38000 | 3062.49000 | 23.8090 | 72898.7500 | 3061.80999 2014-05-21 08:18:00 | 3061.99000 | 3061.99000 | 3060.49000 | 3061.14000 | 23.4080 | 71660.4000 | 3061.35998 2014-05-21 08:19:00 | 3061.16000 | 3061.99000 | 3060.67000 | 3061.37000 | 16.2990 | 49894.6200 | 3061.20999 2014-05-21 08:20:00 | 3061.00000 | 3061.87000 | 3060.50000 | 3061.53000 | 49.7069 | 152153.4200 | 3061.00995 2014-05-21 08:21:00 | 3061.80000 | 3063.00000 | 3061.00000 | 3062.49000 | 40.4130 | 123745.7500 | 3062.03004 2014-05-21 08:22:00 | 3062.49000 | 3063.00000 | 3061.60000 | 3061.60000 | 13.5950 | 41636.2500 | 3062.61998 2014-05-21 08:23:00 | 3061.98000 | 3062.95000 | 3061.64000 | 3062.89000 | 17.7990 | 54502.7200 | 3062.11999 2014-05-21 08:24:00 | 3062.89000 | 3062.90000 | 3062.00000 | 3062.00000 | 26.1470 | 80072.5100 | 3062.39997 2014-05-21 08:25:00 | 3062.23000 | 3065.04000 | 3062.23000 | 3064.91000 | 38.3460 | 117518.6600 | 3064.68995 2014-05-21 08:26:00 | 3064.91000 | 3067.98000 | 3064.91000 | 3067.10000 | 39.5870 | 121395.9600 | 3066.55996 2014-05-21 08:27:00 | 3067.02000 | 3067.25000 | 3063.49000 | 3065.72000 | 26.3960 | 80942.8300 | 3066.47997 2014-05-21 08:28:00 | 3065.88000 | 3067.48000 | 3065.81000 | 3065.95000 | 49.5470 | 151915.4700 | 3066.08995 2014-05-21 08:29:00 | 3065.49000 | 3073.52000 | 3065.00000 | 3070.76000 | 101.6738 | 312118.3700 | 3069.80013 2014-05-21 08:30:00 | 3071.36000 | 3073.80000 | 3070.57000 | 3071.80000 | 66.1729 | 203289.2400 | 3072.09006 2014-05-21 08:31:00 | 3072.05000 | 3072.07000 | 3069.02000 | 3069.02000 | 60.3039 | 185168.1000 | 3070.58008 2014-05-21 08:32:00 | 3069.02000 | 3069.03000 | 3063.49000 | 3066.00000 | 59.5059 | 182513.5800 | 3067.14992 2014-05-21 08:33:00 | 3066.99000 | 3067.09000 | 3065.43000 | 3066.87000 | 56.4639 | 173126.8900 | 3066.15007 2014-05-21 08:34:00 | 3066.87000 | 3069.51000 | 3066.28000 | 3066.95000 | 53.7920 | 164994.5300 | 3067.27003 2014-05-21 08:35:00 | 3066.95000 | 3068.19000 | 3066.57000 | 3067.25000 | 18.5580 | 56916.8600 | 3066.96999 2014-05-21 08:36:00 | 3068.01000 | 3068.30000 | 3067.00000 | 3067.99000 | 10.6990 | 32819.7500 | 3067.55000 2014-05-21 08:37:00 | 3068.02000 | 3069.46000 | 3067.64000 | 3068.00000 | 41.6219 | 127723.1400 | 3068.65003 2014-05-21 08:38:00 | 3068.04000 | 3070.00000 | 3067.62000 | 3068.37000 | 57.1110 | 175233.0100 | 3068.29002 2014-05-21 08:39:00 | 3067.99000 | 3068.99000 | 3067.00000 | 3067.50000 | 29.9780 | 91966.7700 | 3067.80998 2014-05-21 08:40:00 | 3067.52000 | 3068.15000 | 3067.00000 | 3067.99000 | 39.3939 | 120842.5100 | 3067.54005 2014-05-21 08:41:00 | 3068.06000 | 3068.08000 | 3065.02000 | 3067.43000 | 27.3220 | 83795.7800 | 3066.97002 2014-05-21 08:42:00 | 3066.96000 | 3067.00000 | 3065.00000 | 3065.00000 | 30.8470 | 94584.8600 | 3066.25997 2014-05-21 08:43:00 | 3065.11000 | 3065.11000 | 3062.84000 | 3064.03000 | 58.3121 | 178640.8300 | 3063.53004 2014-05-21 08:44:00 | 3064.03000 | 3064.21000 | 3060.69000 | 3060.69000 | 36.6650 | 112258.5600 | 3061.73994 2014-05-21 08:45:00 | 3060.96000 | 3061.99000 | 3056.99000 | 3059.99000 | 65.6780 | 200980.6300 | 3060.08996 2014-05-21 08:46:00 | 3060.00000 | 3060.77000 | 3060.00000 | 3060.77000 | 42.1171 | 128891.6900 | 3060.31996 2014-05-21 08:47:00 | 3060.79000 | 3064.93000 | 3060.44000 | 3061.00000 | 39.6510 | 121386.6600 | 3061.38001 2014-05-21 08:48:00 | 3061.04000 | 3063.97000 | 3061.00000 | 3062.53000 | 39.0510 | 119591.7100 | 3062.45001 2014-05-21 08:49:00 | 3061.99000 | 3062.55000 | 3060.00000 | 3060.00000 | 27.5240 | 84253.7700 | 3061.10004 2014-05-21 08:50:00 | 3060.00000 | 3060.48000 | 3059.47000 | 3059.80000 | 33.4560 | 102373.8200 | 3059.94996 2014-05-21 08:51:00 | 3059.92000 | 3061.44000 | 3059.92000 | 3061.33000 | 31.5410 | 96537.2100 | 3060.69001 2014-05-21 08:52:00 | 3060.42000 | 3062.97000 | 3059.96000 | 3061.08000 | 27.2780 | 83488.0800 | 3060.63998 2014-05-21 08:53:00 | 3061.05000 | 3062.02000 | 3060.56000 | 3061.48000 | 33.4680 | 102454.0600 | 3061.24998 2014-05-21 08:54:00 | 3061.18000 | 3062.56000 | 3061.18000 | 3062.56000 | 19.5070 | 59736.5500 | 3062.30998 2014-05-21 08:55:00 | 3062.56000 | 3063.77000 | 3062.56000 | 3062.99000 | 34.0589 | 104318.1200 | 3062.86999 2014-05-21 08:56:00 | 3062.99000 | 3064.99000 | 3062.99000 | 3064.99000 | 27.8900 | 85466.2800 | 3064.41000 2014-05-21 08:57:00 | 3064.99000 | 3066.04000 | 3064.58000 | 3066.04000 | 26.0910 | 79983.3200 | 3065.55001 2014-05-21 08:58:00 | 3066.49000 | 3066.99000 | 3065.00000 | 3066.78000 | 34.7430 | 106543.0200 | 3066.60003 2014-05-21 08:59:00 | 3066.99000 | 3067.00000 | 3065.00000 | 3065.12000 | 21.1950 | 64987.8500 | 3066.18997 2014-05-21 09:00:00 | 3065.12000 | 3066.55000 | 3064.36000 | 3064.36000 | 105.8910 | 324578.0400 | 3065.21003 2014-05-21 09:01:00 | 3064.36000 | 3064.36000 | 3063.53000 | 3064.00000 | 8.5060 | 26062.1700 | 3063.97999 2014-05-21 09:02:00 | 3064.00000 | 3065.56000 | 3063.98000 | 3064.49000 | 17.4170 | 53378.0300 | 3064.70998 2014-05-21 09:03:00 | 3064.40000 | 3064.40000 | 3063.00000 | 3063.02000 | 6.8840 | 21090.3500 | 3063.68001 2014-05-21 09:04:00 | 3063.49000 | 3063.51000 | 3060.60000 | 3061.43000 | 17.9590 | 55004.9600 | 3062.80999 2014-05-21 09:05:00 | 3061.43000 | 3062.00000 | 3060.00000 | 3060.36000 | 28.8780 | 88408.4500 | 3061.44998 2014-05-21 09:06:00 | 3060.02000 | 3060.51000 | 3059.00000 | 3059.98000 | 22.9570 | 70242.3900 | 3059.73998 2014-05-21 09:07:00 | 3059.98000 | 3060.00000 | 3053.19000 | 3054.95000 | 47.1830 | 144222.4900 | 3056.66005 2014-05-21 09:08:00 | 3053.99000 | 3056.38000 | 3053.98000 | 3056.16000 | 32.3641 | 98879.6200 | 3055.23004 2014-05-21 09:09:00 | 3056.49000 | 3058.92000 | 3056.49000 | 3057.60000 | 10.6290 | 32499.6700 | 3057.64000 2014-05-21 09:10:00 | 3057.64000 | 3059.25000 | 3057.55000 | 3059.06000 | 31.3290 | 95803.9400 | 3057.99999 2014-05-21 09:11:00 | 3059.06000 | 3059.06000 | 3056.99000 | 3056.99000 | 21.9730 | 67183.5600 | 3057.55002 2014-05-21 09:12:00 | 3057.48000 | 3059.43000 | 3057.00000 | 3059.39000 | 23.5650 | 72068.0500 | 3058.26996 2014-05-21 09:13:00 | 3058.49000 | 3058.49000 | 3057.68000 | 3058.17000 | 26.3920 | 80709.5200 | 3058.11002 2014-05-21 09:14:00 | 3057.67000 | 3057.96000 | 3057.41000 | 3057.41000 | 7.7150 | 23589.9200 | 3057.66999 2014-05-21 09:15:00 | 3057.37000 | 3057.43000 | 3055.02000 | 3057.24000 | 26.0990 | 79775.6200 | 3056.64999 2014-05-21 09:16:00 | 3057.24000 | 3057.24000 | 3056.49000 | 3056.58000 | 3.9830 | 12174.6800 | 3056.66000 2014-05-21 09:17:00 | 3056.73000 | 3057.53000 | 3056.71000 | 3057.03000 | 4.0450 | 12365.3300 | 3056.93999 2014-05-21 09:18:00 | 3056.99000 | 3057.53000 | 3056.99000 | 3057.51000 | 1.0800 | 3302.0700 | 3057.47000 2014-05-21 09:19:00 | 3057.80000 | 3058.18000 | 3057.26000 | 3057.30000 | 30.8520 | 94335.1400 | 3057.67002 2014-05-21 09:20:00 | 3057.41000 | 3057.50000 | 3056.96000 | 3057.14000 | 7.7010 | 23544.8600 | 3057.38000 2014-05-21 09:21:00 | 3057.11000 | 3057.11000 | 3055.99000 | 3057.01000 | 24.5980 | 75186.9100 | 3056.62998 2014-05-21 09:22:00 | 3057.01000 | 3058.99000 | 3056.74000 | 3058.99000 | 9.9090 | 30302.1600 | 3058.04000 2014-05-21 09:23:00 | 3059.42000 | 3059.98000 | 3058.49000 | 3058.49000 | 10.4360 | 31930.0500 | 3059.60999 2014-05-21 09:24:00 | 3058.48000 | 3059.49000 | 3057.38000 | 3058.48000 | 4.7680 | 14581.5700 | 3058.22000 2014-05-21 09:25:00 | 3058.49000 | 3059.07000 | 3058.49000 | 3058.57000 | 5.8570 | 17914.4400 | 3058.63999 2014-05-21 09:26:00 | 3058.50000 | 3059.96000 | 3058.50000 | 3059.96000 | 7.6450 | 23384.5100 | 3058.79999 2014-05-21 09:27:00 | 3059.96000 | 3060.00000 | 3059.45000 | 3059.49000 | 2.9870 | 9139.1200 | 3059.63000 2014-05-21 09:28:00 | 3059.47000 | 3060.00000 | 3058.00000 | 3059.80000 | 57.3740 | 175534.1000 | 3059.47008 2014-05-21 09:29:00 | 3059.11000 | 3061.00000 | 3058.00000 | 3058.00000 | 40.5600 | 124051.2100 | 3058.46000 2014-05-21 09:30:00 | 3058.02000 | 3059.88000 | 3058.01000 | 3058.16000 | 16.9050 | 51698.6400 | 3058.18997 2014-05-21 09:31:00 | 3058.12000 | 3059.00000 | 3058.00000 | 3058.20000 | 27.6510 | 84563.8300 | 3058.26001 2014-05-21 09:32:00 | 3058.87000 | 3059.00000 | 3056.74000 | 3056.74000 | 159.1108 | 486573.7100 | 3058.08004 2014-05-21 09:33:00 | 3056.74000 | 3057.49000 | 3055.50000 | 3056.04000 | 32.2910 | 98701.7300 | 3056.63001 2014-05-21 09:34:00 | 3056.64000 | 3058.16000 | 3055.60000 | 3057.02000 | 9.3190 | 28487.9900 | 3056.98000 2014-05-21 09:35:00 | 3057.00000 | 3057.00000 | 3056.96000 | 3056.96000 | 3.0600 | 9354.4100 | 3057.00000 2014-05-21 09:36:00 | 3056.49000 | 3056.49000 | 3056.00000 | 3056.00000 | 5.0030 | 15289.8500 | 3056.14000 2014-05-21 09:37:00 | 3056.07000 | 3057.00000 | 3055.60000 | 3056.15000 | 38.8140 | 118628.4100 | 3056.33005 2014-05-21 09:38:00 | 3056.17000 | 3058.02000 | 3056.00000 | 3057.49000 | 36.5359 | 111679.7900 | 3056.70995 2014-05-21 09:39:00 | 3057.99000 | 3058.50000 | 3056.92000 | 3058.38000 | 13.8590 | 42380.3600 | 3057.97000 2014-05-21 09:40:00 | 3058.14000 | 3059.49000 | 3056.02000 | 3058.29000 | 25.1460 | 76916.8400 | 3058.80997 2014-05-21 09:41:00 | 3057.90000 | 3058.24000 | 3056.99000 | 3057.02000 | 5.9480 | 18188.5700 | 3057.93000 2014-05-21 09:42:00 | 3057.04000 | 3057.87000 | 3057.04000 | 3057.40000 | 6.7510 | 20640.6000 | 3057.41000 2014-05-21 09:43:00 | 3057.52000 | 3059.00000 | 3057.50000 | 3057.62000 | 12.4230 | 37986.6400 | 3057.77001 2014-05-21 09:44:00 | 3057.67000 | 3058.38000 | 3057.54000 | 3057.90000 | 11.5760 | 35398.7600 | 3057.93998 2014-05-21 09:45:00 | 3057.94000 | 3059.00000 | 3057.80000 | 3058.98000 | 27.3370 | 83605.0600 | 3058.30997 2014-05-21 09:46:00 | 3058.49000 | 3058.97000 | 3056.00000 | 3057.00000 | 46.5780 | 142404.6500 | 3057.33997 2014-05-21 09:47:00 | 3057.00000 | 3058.02000 | 3057.00000 | 3058.02000 | 34.6800 | 106034.1400 | 3057.50000 2014-05-21 09:48:00 | 3058.02000 | 3059.01000 | 3057.10000 | 3058.47000 | 45.4000 | 138853.1600 | 3058.44000 2014-05-21 09:49:00 | 3058.10000 | 3059.00000 | 3058.10000 | 3058.52000 | 22.4020 | 68523.9500 | 3058.83001 2014-05-21 09:50:00 | 3058.54000 | 3058.72000 | 3058.50000 | 3058.65000 | 8.5890 | 26270.2500 | 3058.59000 2014-05-21 09:51:00 | 3058.67000 | 3058.67000 | 3057.99000 | 3057.99000 | 21.4640 | 65642.2700 | 3058.25003 2014-05-21 09:52:00 | 3057.49000 | 3057.49000 | 3057.00000 | 3057.00000 | 4.1600 | 12717.5300 | 3057.10000 2014-05-21 09:53:00 | 3057.02000 | 3058.00000 | 3056.00000 | 3056.02000 | 34.7650 | 106262.6500 | 3056.59994 2014-05-21 09:54:00 | 3056.03000 | 3056.86000 | 3056.03000 | 3056.60000 | 9.5650 | 29234.1700 | 3056.36998 2014-05-21 09:55:00 | 3056.90000 | 3057.02000 | 3056.03000 | 3056.03000 | 12.0040 | 36690.8600 | 3056.55002 2014-05-21 09:56:00 | 3056.05000 | 3059.00000 | 3055.49000 | 3055.98000 | 76.9690 | 235223.4200 | 3056.07997 2014-05-21 09:57:00 | 3055.49000 | 3058.96000 | 3053.00000 | 3058.96000 | 113.9848 | 348419.7100 | 3056.71981 2014-05-21 09:58:00 | 3058.99000 | 3059.00000 | 3055.00000 | 3056.12000 | 17.9940 | 55005.7900 | 3056.90002 2014-05-21 09:59:00 | 3056.12000 | 3056.99000 | 3052.99000 | 3052.99000 | 28.3150 | 86507.2300 | 3055.16995 2014-05-21 10:00:00 | 3053.96000 | 3055.66000 | 3052.00000 | 3053.94000 | 32.1990 | 98319.3800 | 3053.48999 2014-05-21 10:01:00 | 3053.96000 | 3058.39000 | 3050.99000 | 3052.50000 | 80.0261 | 244329.1600 | 3053.11990 2014-05-21 10:02:00 | 3052.08000 | 3057.49000 | 3051.00000 | 3051.39000 | 38.4030 | 117274.2300 | 3053.78004 2014-05-21 10:03:00 | 3054.00000 | 3054.28000 | 3052.00000 | 3052.97000 | 39.6930 | 121181.8200 | 3052.98004 2014-05-21 10:04:00 | 3053.47000 | 3054.18000 | 3051.25000 | 3053.00000 | 34.2150 | 104467.2500 | 3053.25994 2014-05-21 10:05:00 | 3053.00000 | 3053.65000 | 3051.31000 | 3053.65000 | 14.6150 | 44615.5800 | 3052.72998 2014-05-21 10:06:00 | 3053.40000 | 3054.59000 | 3053.40000 | 3054.59000 | 15.9990 | 48857.4500 | 3053.77999 2014-05-21 10:07:00 | 3054.59000 | 3056.73000 | 3053.48000 | 3054.47000 | 47.8570 | 146208.8400 | 3055.11995 2014-05-21 10:08:00 | 3054.47000 | 3054.49000 | 3053.10000 | 3053.10000 | 31.7850 | 97062.3000 | 3053.70995 2014-05-21 10:09:00 | 3053.60000 | 3055.55000 | 3053.60000 | 3054.17000 | 0.5890 | 1798.9800 | 3054.29000 2014-05-21 10:10:00 | 3054.85000 | 3056.00000 | 3054.85000 | 3056.00000 | 36.2950 | 110898.4300 | 3055.46994 2014-05-21 10:11:00 | 3055.80000 | 3058.28000 | 3055.80000 | 3056.64000 | 20.9630 | 64075.2300 | 3056.59002 2014-05-21 10:12:00 | 3056.64000 | 3058.79000 | 3056.64000 | 3058.11000 | 46.6400 | 142618.5600 | 3057.86000 2014-05-21 10:13:00 | 3058.11000 | 3058.11000 | 3055.75000 | 3057.59000 | 8.7370 | 26714.9100 | 3057.67999 2014-05-21 10:14:00 | 3057.10000 | 3057.10000 | 3056.68000 | 3056.68000 | 0.5570 | 1702.5700 | 3056.69000 2014-05-21 10:15:00 | 3057.60000 | 3057.60000 | 3057.10000 | 3057.10000 | 0.5010 | 1531.8500 | 3057.59000 2014-05-21 10:16:00 | 3057.10000 | 3057.60000 | 3057.07000 | 3057.60000 | 4.2020 | 12847.6400 | 3057.51000 2014-05-21 10:17:00 | 3057.10000 | 3058.00000 | 3057.06000 | 3057.09000 | 7.9710 | 24369.4800 | 3057.27000 2014-05-21 10:18:00 | 3057.02000 | 3057.02000 | 3057.00000 | 3057.00000 | 1.5270 | 4668.0500 | 3057.01000 2014-05-21 10:19:00 | 3056.60000 | 3056.60000 | 3055.75000 | 3055.75000 | 20.7930 | 63538.7900 | 3055.78002 2014-05-21 10:20:00 | 3056.60000 | 3057.88000 | 3055.75000 | 3056.60000 | 35.5080 | 108543.6000 | 3056.87998 2014-05-21 10:21:00 | 3056.62000 | 3056.98000 | 3056.62000 | 3056.62000 | 5.7970 | 17720.9800 | 3056.91999 2014-05-21 10:22:00 | 3056.62000 | 3057.12000 | 3056.62000 | 3057.05000 | 20.9560 | 64062.5800 | 3056.99997 2014-05-21 10:23:00 | 3057.05000 | 3057.32000 | 3055.75000 | 3056.11000 | 12.4670 | 38108.4200 | 3056.73999 2014-05-21 10:24:00 | 3056.11000 | 3056.11000 | 3056.09000 | 3056.09000 | 2.7310 | 8346.2200 | 3056.10000 2014-05-21 10:25:00 | 3055.77000 | 3055.89000 | 3055.77000 | 3055.82000 | 0.1300 | 397.2500 | 3055.79000 2014-05-21 10:26:00 | 3056.60000 | 3057.65000 | 3055.78000 | 3057.65000 | 26.0760 | 79713.0900 | 3056.94997 2014-05-21 10:27:00 | 3057.80000 | 3058.30000 | 3055.75000 | 3056.88000 | 25.0050 | 76459.4600 | 3057.76996 2014-05-21 10:28:00 | 3056.98000 | 3058.79000 | 3056.96000 | 3058.79000 | 35.2030 | 107649.3100 | 3057.96003 2014-05-21 10:29:00 | 3058.10000 | 3059.10000 | 3058.10000 | 3059.10000 | 21.4780 | 65699.3100 | 3058.90999 2014-05-21 10:30:00 | 3059.16000 | 3061.02000 | 3059.10000 | 3061.00000 | 33.0730 | 101213.3900 | 3060.30003 2014-05-21 10:31:00 | 3060.91000 | 3064.96000 | 3060.00000 | 3061.34000 | 45.9320 | 140650.7200 | 3062.15003 2014-05-21 10:32:00 | 3062.05000 | 3063.10000 | 3061.00000 | 3063.10000 | 29.0190 | 88871.4700 | 3062.52999 2014-05-21 10:33:00 | 3063.12000 | 3063.12000 | 3062.02000 | 3062.72000 | 14.2250 | 43569.8500 | 3062.90998 2014-05-21 10:34:00 | 3062.72000 | 3063.00000 | 3062.10000 | 3062.82000 | 17.1010 | 52376.8900 | 3062.80001 2014-05-21 10:35:00 | 3062.82000 | 3064.79000 | 3062.80000 | 3064.48000 | 33.5460 | 102789.7300 | 3064.13996 2014-05-21 10:36:00 | 3064.48000 | 3066.00000 | 3063.00000 | 3065.15000 | 43.4010 | 133022.7500 | 3064.97001 2014-05-21 10:37:00 | 3065.20000 | 3066.50000 | 3065.12000 | 3065.44000 | 37.6111 | 115294.0500 | 3065.43001 2014-05-21 10:38:00 | 3065.44000 | 3065.60000 | 3063.41000 | 3063.41000 | 47.8220 | 146575.9600 | 3065.03003 2014-05-21 10:39:00 | 3063.41000 | 3066.10000 | 3063.00000 | 3063.69000 | 38.8001 | 118858.5300 | 3063.36000 2014-05-21 10:40:00 | 3063.47000 | 3065.00000 | 3062.80000 | 3064.85000 | 20.3710 | 62401.5900 | 3063.26001 2014-05-21 10:41:00 | 3064.83000 | 3064.83000 | 3063.60000 | 3063.60000 | 7.4160 | 22719.8700 | 3063.62999 2014-05-21 10:42:00 | 3063.62000 | 3064.58000 | 3063.60000 | 3064.58000 | 5.3290 | 16326.7200 | 3063.75000 2014-05-21 10:43:00 | 3064.60000 | 3067.79000 | 3064.60000 | 3067.00000 | 36.9840 | 113392.9000 | 3066.00005 2014-05-21 10:44:00 | 3067.60000 | 3067.60000 | 3063.20000 | 3066.10000 | 56.0441 | 171786.8900 | 3065.21007 2014-05-21 10:45:00 | 3066.60000 | 3067.00000 | 3064.00000 | 3065.93000 | 30.4130 | 93209.5200 | 3064.79003 2014-05-21 10:46:00 | 3065.91000 | 3067.00000 | 3065.00000 | 3067.00000 | 65.1140 | 199685.2500 | 3066.70009 2014-05-21 10:47:00 | 3066.60000 | 3067.00000 | 3064.92000 | 3065.45000 | 18.2910 | 56075.2600 | 3065.73001 2014-05-21 10:48:00 | 3065.30000 | 3065.30000 | 3064.10000 | 3064.60000 | 37.6910 | 115521.3400 | 3064.96001 2014-05-21 10:49:00 | 3065.10000 | 3066.38000 | 3064.24000 | 3064.97000 | 16.8650 | 51694.1200 | 3065.17003 2014-05-21 10:50:00 | 3064.97000 | 3065.14000 | 3064.24000 | 3065.10000 | 13.3230 | 40835.8500 | 3065.06001 2014-05-21 10:51:00 | 3065.12000 | 3065.82000 | 3065.10000 | 3065.82000 | 4.7660 | 14608.4600 | 3065.13999 2014-05-21 10:52:00 | 3065.70000 | 3065.72000 | 3064.02000 | 3064.02000 | 4.3380 | 13296.2100 | 3065.06000 2014-05-21 10:53:00 | 3064.60000 | 3064.60000 | 3064.12000 | 3064.56000 | 1.2030 | 3686.3800 | 3064.32000 2014-05-21 10:54:00 | 3064.58000 | 3065.98000 | 3064.58000 | 3065.94000 | 31.5210 | 96613.8800 | 3065.06001 2014-05-21 10:55:00 | 3065.65000 | 3065.99000 | 3065.05000 | 3065.99000 | 36.0250 | 110449.0500 | 3065.89994 2014-05-21 10:56:00 | 3065.99000 | 3066.00000 | 3064.56000 | 3065.14000 | 25.7270 | 78872.4500 | 3065.74997 2014-05-21 10:57:00 | 3065.14000 | 3065.16000 | 3065.14000 | 3065.16000 | 1.1020 | 3377.8000 | 3065.15000 2014-05-21 10:58:00 | 3065.16000 | 3065.16000 | 3064.94000 | 3065.03000 | 9.7230 | 29801.4500 | 3065.05001 2014-05-21 10:59:00 | 3065.03000 | 3066.84000 | 3064.32000 | 3066.00000 | 9.2440 | 28335.5800 | 3065.29001 2014-05-21 11:00:00 | 3065.14000 | 3065.56000 | 3065.00000 | 3065.20000 | 5.8030 | 17788.3800 | 3065.38001 2014-05-21 11:01:00 | 3065.18000 | 3066.00000 | 3065.17000 | 3065.35000 | 15.0110 | 46018.1900 | 3065.63000 2014-05-21 11:02:00 | 3065.38000 | 3065.43000 | 3065.36000 | 3065.36000 | 19.0000 | 58242.0400 | 3065.37000 2014-05-21 11:03:00 | 3065.56000 | 3065.56000 | 3065.00000 | 3065.10000 | 8.1730 | 25050.8700 | 3065.08001 2014-05-21 11:04:00 | 3065.05000 | 3065.95000 | 3065.00000 | 3065.00000 | 23.6110 | 72370.2900 | 3065.11001 2014-05-21 11:05:00 | 3064.60000 | 3064.95000 | 3063.50000 | 3064.11000 | 1.2450 | 3814.8800 | 3064.16000 2014-05-21 11:06:00 | 3063.60000 | 3063.60000 | 3061.10000 | 3061.13000 | 21.7550 | 66630.7100 | 3062.77996 2014-05-21 11:07:00 | 3061.10000 | 3061.13000 | 3057.61000 | 3057.65000 | 72.9971 | 223361.6700 | 3059.86993 2014-05-21 11:08:00 | 3057.65000 | 3061.73000 | 3057.65000 | 3061.73000 | 48.4500 | 148259.5600 | 3060.05000 2014-05-21 11:09:00 | 3061.73000 | 3062.17000 | 3061.60000 | 3061.97000 | 14.1460 | 43315.1700 | 3062.00998 2014-05-21 11:10:00 | 3061.99000 | 3061.99000 | 3057.66000 | 3060.66000 | 22.7030 | 69473.3000 | 3060.09002 2014-05-21 11:11:00 | 3060.69000 | 3061.60000 | 3060.13000 | 3060.51000 | 27.0110 | 82679.2400 | 3060.95001 2014-05-21 11:12:00 | 3060.11000 | 3061.73000 | 3060.00000 | 3061.24000 | 15.2860 | 46789.2600 | 3060.91998 2014-05-21 11:13:00 | 3061.60000 | 3063.00000 | 3059.60000 | 3060.02000 | 11.9780 | 36658.7300 | 3060.49999 2014-05-21 11:14:00 | 3060.40000 | 3060.40000 | 3060.02000 | 3060.09000 | 11.7400 | 35927.2800 | 3060.25000 2014-05-21 11:15:00 | 3060.09000 | 3060.10000 | 3059.60000 | 3059.90000 | 32.3320 | 98935.7100 | 3059.99002 2014-05-21 11:16:00 | 3060.00000 | 3061.60000 | 3059.98000 | 3061.60000 | 9.3300 | 28559.8100 | 3061.07000 2014-05-21 11:17:00 | 3062.00000 | 3062.11000 | 3062.00000 | 3062.02000 | 4.0470 | 12392.0200 | 3062.02000 2014-05-21 11:18:00 | 3062.50000 | 3063.02000 | 3062.00000 | 3062.63000 | 24.7900 | 75918.7700 | 3062.48000 2014-05-21 11:19:00 | 3062.67000 | 3062.67000 | 3062.02000 | 3062.02000 | 12.7420 | 39023.2000 | 3062.57001 2014-05-21 11:20:00 | 3062.60000 | 3062.62000 | 3061.43000 | 3061.43000 | 44.6740 | 136795.7800 | 3062.09006 2014-05-21 11:21:00 | 3061.43000 | 3062.13000 | 3061.11000 | 3062.13000 | 7.1660 | 21939.2500 | 3061.57999 2014-05-21 11:22:00 | 3061.67000 | 3062.98000 | 3061.61000 | 3062.98000 | 13.8230 | 42331.3300 | 3062.38001 2014-05-21 11:23:00 | 3062.98000 | 3064.13000 | 3062.98000 | 3064.13000 | 23.9750 | 73445.2900 | 3063.40996 2014-05-21 11:24:00 | 3064.19000 | 3064.55000 | 3063.10000 | 3064.10000 | 32.2610 | 98838.2200 | 3063.71001 2014-05-21 11:25:00 | 3064.53000 | 3065.00000 | 3064.53000 | 3065.00000 | 21.9190 | 67180.6300 | 3064.94999 2014-05-21 11:26:00 | 3064.10000 | 3064.60000 | 3063.62000 | 3064.60000 | 23.4390 | 71819.8500 | 3064.11999 2014-05-21 11:27:00 | 3064.10000 | 3064.10000 | 3062.50000 | 3062.50000 | 21.2070 | 64952.0900 | 3062.76998 2014-05-21 11:28:00 | 3062.10000 | 3062.46000 | 3061.54000 | 3062.14000 | 0.5310 | 1626.0200 | 3062.19000 2014-05-21 11:29:00 | 3062.46000 | 3062.48000 | 3061.60000 | 3062.14000 | 15.1770 | 46472.9500 | 3062.05999 2014-05-21 11:30:00 | 3062.14000 | 3063.12000 | 3061.61000 | 3063.10000 | 30.8560 | 94502.4300 | 3062.68996 2014-05-21 11:31:00 | 3063.10000 | 3063.74000 | 3061.79000 | 3062.60000 | 26.6740 | 81703.0800 | 3063.02004 2014-05-21 11:32:00 | 3063.10000 | 3063.66000 | 3062.10000 | 3062.75000 | 5.4110 | 16573.0100 | 3062.84000 2014-05-21 11:33:00 | 3062.60000 | 3062.62000 | 3061.61000 | 3062.10000 | 13.4830 | 41288.4500 | 3062.26001 2014-05-21 11:34:00 | 3062.22000 | 3062.62000 | 3061.47000 | 3061.59000 | 28.5710 | 87477.0700 | 3061.74001 2014-05-21 11:35:00 | 3061.96000 | 3064.12000 | 3061.65000 | 3063.14000 | 9.8630 | 30208.4000 | 3062.80001 2014-05-21 11:36:00 | 3063.52000 | 3064.04000 | 3063.10000 | 3063.62000 | 28.3640 | 86892.3100 | 3063.47004 2014-05-21 11:37:00 | 3064.00000 | 3064.02000 | 3063.99999 | 3064.00000 | 4.5750 | 14017.8100 | 3063.99999 2014-05-21 11:38:00 | 3064.10000 | 3064.10000 | 3063.64000 | 3063.64000 | 3.9900 | 12225.3400 | 3064.00000 2014-05-21 11:39:00 | 3063.98000 | 3064.04000 | 3063.98000 | 3064.04000 | 3.6180 | 11085.6200 | 3064.02000 2014-05-21 11:40:00 | 3064.04000 | 3064.14000 | 3064.04000 | 3064.14000 | 5.5350 | 16959.5800 | 3064.05999 2014-05-21 11:41:00 | 3063.60000 | 3064.40000 | 3063.60000 | 3064.12000 | 5.8480 | 17920.0600 | 3064.31000 2014-05-21 11:42:00 | 3064.12000 | 3064.12000 | 3063.55000 | 3064.00000 | 15.0490 | 46108.3800 | 3063.88000 2014-05-21 11:43:00 | 3063.21000 | 3063.21000 | 3063.10000 | 3063.20000 | 12.0800 | 37002.7100 | 3063.14000 2014-05-21 11:44:00 | 3063.20000 | 3064.00000 | 3062.60000 | 3062.60000 | 12.5680 | 38497.4500 | 3063.12999 2014-05-21 11:45:00 | 3062.10000 | 3062.55000 | 3061.44000 | 3062.00000 | 32.0620 | 98163.6400 | 3061.68002 2014-05-21 11:46:00 | 3062.02000 | 3062.02000 | 3060.64000 | 3061.50000 | 12.5510 | 38427.5200 | 3061.71000 2014-05-21 11:47:00 | 3061.20000 | 3061.25000 | 3060.61000 | 3061.10000 | 2.8890 | 8843.7300 | 3061.17000 2014-05-21 11:48:00 | 3060.96000 | 3061.25000 | 3058.63000 | 3061.23000 | 33.1601 | 101473.0700 | 3060.10000 2014-05-21 11:49:00 | 3061.60000 | 3062.05000 | 3059.00000 | 3059.00000 | 18.3880 | 56273.7200 | 3060.34999 2014-05-21 11:50:00 | 3059.00000 | 3060.03000 | 3058.00000 | 3059.89000 | 18.1660 | 55574.8700 | 3059.27998 2014-05-21 11:51:00 | 3059.87000 | 3059.87000 | 3059.35000 | 3059.35000 | 4.4960 | 13756.5600 | 3059.72999 2014-05-21 11:52:00 | 3059.83000 | 3060.00000 | 3059.15000 | 3060.00000 | 14.2540 | 43615.8500 | 3059.90002 2014-05-21 11:53:00 | 3059.94000 | 3060.59000 | 3059.94000 | 3060.00000 | 24.7910 | 75860.7200 | 3060.01001 2014-05-21 11:54:00 | 3060.00000 | 3060.17000 | 3060.00000 | 3060.00000 | 30.8430 | 94381.1500 | 3060.05003 2014-05-21 11:55:00 | 3059.98000 | 3059.98000 | 3057.10000 | 3057.90000 | 26.9830 | 82518.8000 | 3058.18003 2014-05-21 11:56:00 | 3057.84000 | 3057.85000 | 3055.75000 | 3055.75000 | 44.9630 | 137435.7100 | 3056.64004 2014-05-21 11:57:00 | 3055.60000 | 3055.60000 | 3051.11000 | 3051.48000 | 57.7130 | 176234.7500 | 3053.64006 2014-05-21 11:58:00 | 3051.11000 | 3056.09000 | 3051.03000 | 3052.96000 | 51.7020 | 157845.6000 | 3052.99003 2014-05-21 11:59:00 | 3053.02000 | 3053.67000 | 3051.10000 | 3051.18000 | 41.0600 | 125328.3100 | 3052.32000 2014-05-21 12:00:00 | 3051.91000 | 3052.10000 | 3051.00000 | 3051.53000 | 16.9950 | 51860.5900 | 3051.51997 2014-05-21 12:01:00 | 3051.53000 | 3053.81000 | 3051.52000 | 3053.81000 | 4.8330 | 14753.5000 | 3052.66000 2014-05-21 12:02:00 | 3053.79000 | 3054.55000 | 3051.16000 | 3053.97000 | 20.1430 | 61501.8900 | 3053.26002 2014-05-21 12:03:00 | 3053.10000 | 3054.28000 | 3052.34000 | 3054.28000 | 2.1950 | 6703.2400 | 3053.87000 2014-05-21 12:04:00 | 3054.60000 | 3054.88000 | 3052.60000 | 3053.60000 | 6.2530 | 19098.3900 | 3054.28001 2014-05-21 12:05:00 | 3053.10000 | 3054.03000 | 3052.33000 | 3052.41000 | 10.2800 | 31385.0100 | 3053.02000 2014-05-21 12:06:00 | 3052.41000 | 3052.68000 | 3052.00000 | 3052.03000 | 34.6130 | 105651.0300 | 3052.35003 2014-05-21 12:07:00 | 3052.03000 | 3052.64000 | 3052.03000 | 3052.20000 | 16.8380 | 51393.7600 | 3052.24999 2014-05-21 12:08:00 | 3052.10000 | 3052.62000 | 3052.00000 | 3052.00000 | 22.5250 | 68748.9300 | 3052.11996 2014-05-21 12:09:00 | 3052.02000 | 3052.02000 | 3051.47000 | 3051.53000 | 17.4420 | 53230.2200 | 3051.84001 2014-05-21 12:10:00 | 3051.51000 | 3053.46000 | 3051.50000 | 3052.60000 | 4.1530 | 12673.3000 | 3051.60000 2014-05-21 12:11:00 | 3052.55000 | 3053.54000 | 3052.00000 | 3053.05000 | 15.4360 | 47128.7300 | 3053.16998 2014-05-21 12:12:00 | 3053.05000 | 3053.09000 | 3052.05000 | 3052.47000 | 12.8820 | 39323.0600 | 3052.56001 2014-05-21 12:13:00 | 3052.47000 | 3053.00000 | 3052.45000 | 3052.60000 | 17.9360 | 54754.5100 | 3052.76998 2014-05-21 12:14:00 | 3052.62000 | 3053.03000 | 3052.62000 | 3052.63000 | 16.3270 | 49845.6200 | 3052.95998 2014-05-21 12:15:00 | 3052.82000 | 3052.82000 | 3052.00000 | 3052.13000 | 16.0870 | 49098.9600 | 3052.08998 2014-05-21 12:16:00 | 3052.07000 | 3052.08000 | 3052.06999 | 3052.08000 | 5.4770 | 16716.2000 | 3052.06999 2014-05-21 12:17:00 | 3051.96000 | 3051.96000 | 3051.36000 | 3051.38000 | 21.2460 | 64829.6800 | 3051.37997 2014-05-21 12:18:00 | 3051.38000 | 3051.38000 | 3050.00000 | 3050.01000 | 34.8970 | 106451.8700 | 3050.45997 2014-05-21 12:19:00 | 3050.01000 | 3050.01000 | 3047.85000 | 3049.60000 | 22.2840 | 67944.9200 | 3049.05003 2014-05-21 12:20:00 | 3049.98000 | 3049.98000 | 3049.44000 | 3049.88000 | 12.8210 | 39097.9500 | 3049.52000 2014-05-21 12:21:00 | 3049.88000 | 3051.38000 | 3049.88000 | 3050.97000 | 12.9200 | 39418.8400 | 3050.99000 2014-05-21 12:22:00 | 3051.20000 | 3052.99000 | 3051.20000 | 3052.99000 | 29.7930 | 90919.6200 | 3051.71003 2014-05-21 12:23:00 | 3052.19000 | 3052.64000 | 3051.56000 | 3052.64000 | 8.1310 | 24817.5400 | 3052.21000 2014-05-21 12:24:00 | 3053.01000 | 3053.20000 | 3051.24000 | 3052.09000 | 7.8130 | 23852.6300 | 3052.94001 2014-05-21 12:25:00 | 3052.10000 | 3052.63000 | 3051.10000 | 3051.10000 | 18.6440 | 56900.9600 | 3051.97002 2014-05-21 12:26:00 | 3051.12000 | 3051.16000 | 3049.77000 | 3050.00000 | 31.2590 | 95360.8100 | 3050.66999 2014-05-21 12:27:00 | 3050.00000 | 3050.00000 | 3049.00000 | 3049.02000 | 14.7380 | 44937.9100 | 3049.11999 2014-05-21 12:28:00 | 3049.72000 | 3050.11000 | 3048.03000 | 3049.94000 | 31.4550 | 95920.5500 | 3049.44995 2014-05-21 12:29:00 | 3049.10000 | 3050.10000 | 3048.10000 | 3048.21000 | 13.4370 | 40978.4100 | 3049.66999 2014-05-21 12:30:00 | 3049.10000 | 3049.96000 | 3048.03000 | 3048.38000 | 13.1310 | 40033.3100 | 3048.76000 2014-05-21 12:31:00 | 3048.30000 | 3048.30000 | 3046.60000 | 3047.11000 | 37.6300 | 114673.0000 | 3047.38000 2014-05-21 12:32:00 | 3046.60000 | 3047.60000 | 3046.60000 | 3047.10000 | 3.2070 | 9773.0800 | 3047.42000 2014-05-21 12:33:00 | 3047.60000 | 3048.00000 | 3047.02000 | 3048.00000 | 7.0240 | 21408.7300 | 3047.94001 2014-05-21 12:34:00 | 3047.23000 | 3048.00000 | 3046.53000 | 3046.66000 | 18.2210 | 55521.1000 | 3047.09001 2014-05-21 12:35:00 | 3046.68000 | 3048.50000 | 3046.60000 | 3047.50000 | 21.8070 | 66454.1900 | 3047.37998 2014-05-21 12:36:00 | 3046.60000 | 3048.00000 | 3046.00000 | 3046.75000 | 17.3040 | 52738.3300 | 3047.75002 2014-05-21 12:37:00 | 3046.98000 | 3047.03000 | 3043.79000 | 3045.10000 | 42.3889 | 129084.5200 | 3045.23999 2014-05-21 12:38:00 | 3045.00000 | 3045.40000 | 3044.60000 | 3045.40000 | 4.4910 | 13675.2600 | 3045.04000 2014-05-21 12:39:00 | 3045.60000 | 3047.60000 | 3043.78000 | 3045.00000 | 43.5570 | 132628.1500 | 3044.92996 2014-05-21 12:40:00 | 3044.10000 | 3044.10000 | 3036.10000 | 3039.98000 | 96.5391 | 293467.2000 | 3039.87997 2014-05-21 12:41:00 | 3039.98000 | 3040.00000 | 3035.00000 | 3038.10000 | 125.2959 | 380628.9100 | 3037.83983 2014-05-21 12:42:00 | 3038.10000 | 3040.00000 | 3033.00000 | 3038.69000 | 77.5810 | 235670.9300 | 3037.74003 2014-05-21 12:43:00 | 3038.69000 | 3039.70000 | 3037.77000 | 3039.00000 | 47.9540 | 145724.9100 | 3038.85006 2014-05-21 12:44:00 | 3039.00000 | 3039.70000 | 3038.00000 | 3038.01000 | 16.2860 | 49487.7400 | 3038.66998 2014-05-21 12:45:00 | 3039.33000 | 3040.16000 | 3037.95000 | 3040.00000 | 85.6949 | 260416.5700 | 3038.87986 2014-05-21 12:46:00 | 3039.90000 | 3040.17000 | 3038.96000 | 3040.00000 | 104.6288 | 318030.8700 | 3039.60996 2014-05-21 12:47:00 | 3039.98000 | 3041.99000 | 3039.02000 | 3041.99000 | 47.5040 | 144413.6200 | 3040.03006 2014-05-21 12:48:00 | 3040.74000 | 3041.52000 | 3039.24000 | 3040.24000 | 40.7780 | 123968.8300 | 3040.08997 2014-05-21 12:49:00 | 3039.74000 | 3040.00000 | 3038.92000 | 3040.00000 | 45.5050 | 138315.5900 | 3039.56992 2014-05-21 12:50:00 | 3039.95000 | 3041.98000 | 3038.28000 | 3040.74000 | 39.0600 | 118748.5400 | 3040.16000 2014-05-21 12:51:00 | 3041.00000 | 3046.00000 | 3040.00000 | 3043.98000 | 79.4299 | 241566.9300 | 3041.26000 2014-05-21 12:52:00 | 3043.30000 | 3043.98000 | 3040.38000 | 3041.98000 | 49.0671 | 149292.8800 | 3042.62995 2014-05-21 12:53:00 | 3041.98000 | 3041.98000 | 3039.89000 | 3039.98000 | 30.8170 | 93700.2400 | 3040.53997 2014-05-21 12:54:00 | 3039.94000 | 3040.00000 | 3039.00000 | 3039.58000 | 84.1619 | 255802.4100 | 3039.41005 2014-05-21 12:55:00 | 3039.98000 | 3040.00000 | 3039.22000 | 3039.98000 | 18.9910 | 57722.8600 | 3039.49001 2014-05-21 12:56:00 | 3039.24000 | 3040.00000 | 3039.22000 | 3039.78000 | 20.1620 | 61285.1200 | 3039.63001 2014-05-21 12:57:00 | 3039.68000 | 3039.70000 | 3038.98000 | 3038.98000 | 14.1770 | 43087.0600 | 3039.21999 2014-05-21 12:58:00 | 3038.98000 | 3039.75000 | 3038.80000 | 3039.20000 | 6.5170 | 19805.6600 | 3039.07999 2014-05-21 12:59:00 | 3039.00000 | 3039.00000 | 3037.10000 | 3037.10000 | 40.0230 | 121590.3100 | 3038.01004 2014-05-21 13:00:00 | 3037.97000 | 3037.97000 | 3034.96000 | 3034.96000 | 53.2509 | 161638.4600 | 3035.41002 2014-05-21 13:01:00 | 3034.96000 | 3036.84000 | 3033.00000 | 3036.80000 | 74.1060 | 224855.9800 | 3034.24990 2014-05-21 13:02:00 | 3036.24000 | 3036.24000 | 3033.31000 | 3034.99000 | 23.8010 | 72216.3400 | 3034.17001 2014-05-21 13:03:00 | 3034.99000 | 3035.74000 | 3034.77000 | 3034.77000 | 35.2931 | 107115.4700 | 3035.03004 2014-05-21 13:04:00 | 3034.77000 | 3036.00000 | 3033.13000 | 3033.13000 | 44.4149 | 134804.2200 | 3035.10993 2014-05-21 13:05:00 | 3033.74000 | 3036.00000 | 3033.74000 | 3035.70000 | 20.0250 | 60781.1200 | 3035.26003 2014-05-21 13:06:00 | 3035.70000 | 3038.00000 | 3035.70000 | 3036.88000 | 13.2280 | 40166.6300 | 3036.48999 2014-05-21 13:07:00 | 3036.88000 | 3038.80000 | 3036.86000 | 3038.00000 | 58.1309 | 176607.0100 | 3038.09002 2014-05-21 13:08:00 | 3038.10000 | 3039.02000 | 3038.00000 | 3039.02000 | 28.4570 | 86461.7000 | 3038.32997 2014-05-21 13:09:00 | 3039.02000 | 3039.40000 | 3038.85000 | 3038.85000 | 24.9900 | 75946.0800 | 3039.06000 2014-05-21 13:10:00 | 3038.81000 | 3039.24000 | 3038.14000 | 3039.24000 | 4.4160 | 13419.3900 | 3038.80999 2014-05-21 13:11:00 | 3039.74000 | 3040.00000 | 3038.32000 | 3039.00000 | 13.1250 | 39893.0600 | 3039.46998 2014-05-21 13:12:00 | 3039.21000 | 3040.25000 | 3039.02000 | 3040.07000 | 67.6981 | 205793.9800 | 3039.87996 2014-05-21 13:13:00 | 3040.25000 | 3042.31000 | 3040.02000 | 3042.31000 | 36.2570 | 110272.6200 | 3041.41996 2014-05-21 13:14:00 | 3042.33000 | 3044.73000 | 3042.31000 | 3043.98000 | 40.4540 | 123102.3700 | 3043.02005 2014-05-21 13:15:00 | 3043.37000 | 3044.98000 | 3042.89000 | 3043.17000 | 73.7850 | 224563.8200 | 3043.48988 2014-05-21 13:16:00 | 3043.85000 | 3044.29000 | 3041.90000 | 3041.90000 | 33.0250 | 100498.5600 | 3043.10995 2014-05-21 13:17:00 | 3042.74000 | 3043.73000 | 3041.90000 | 3043.08000 | 38.3010 | 116538.5200 | 3042.70001 2014-05-21 13:18:00 | 3043.03000 | 3043.84000 | 3041.43000 | 3041.43000 | 25.9770 | 79025.3300 | 3042.12997 2014-05-21 13:19:00 | 3041.24000 | 3041.54000 | 3040.22000 | 3041.52000 | 44.2590 | 134591.6500 | 3040.99999 2014-05-21 13:20:00 | 3041.74000 | 3043.24000 | 3041.60000 | 3042.10000 | 16.1550 | 49149.9500 | 3042.39997 2014-05-21 13:21:00 | 3042.74000 | 3042.74000 | 3041.63000 | 3041.98000 | 28.1510 | 85636.8900 | 3042.05001 2014-05-21 13:22:00 | 3041.96000 | 3042.61000 | 3041.00000 | 3041.71000 | 21.4860 | 65356.9000 | 3041.83997 2014-05-21 13:23:00 | 3041.30000 | 3041.30000 | 3039.00000 | 3039.00000 | 42.5070 | 129236.6900 | 3040.35996 2014-05-21 13:24:00 | 3039.01000 | 3039.61000 | 3038.86000 | 3038.86000 | 25.5150 | 77541.2100 | 3039.03996 2014-05-21 13:25:00 | 3038.74000 | 3038.74000 | 3038.30000 | 3038.32000 | 11.6360 | 35354.2700 | 3038.34998 2014-05-21 13:26:00 | 3038.39000 | 3039.00000 | 3036.02000 | 3036.74000 | 28.8570 | 87656.3300 | 3037.60997 2014-05-21 13:27:00 | 3036.72000 | 3037.85000 | 3036.00000 | 3037.85000 | 42.1880 | 128103.3300 | 3036.48997 2014-05-21 13:28:00 | 3038.23000 | 3040.00000 | 3036.74000 | 3036.74000 | 20.0380 | 60883.5500 | 3038.39999 2014-05-21 13:29:00 | 3036.70000 | 3036.99000 | 3036.10000 | 3036.99000 | 2.0040 | 6084.7400 | 3036.30000 2014-05-21 13:30:00 | 3036.99000 | 3037.74000 | 3036.99000 | 3037.74000 | 3.5720 | 10848.8300 | 3037.19000 2014-05-21 13:31:00 | 3037.75000 | 3038.33000 | 3037.64000 | 3037.64000 | 13.7960 | 41911.5800 | 3037.94998 2014-05-21 13:32:00 | 3037.66000 | 3038.30000 | 3037.66000 | 3037.95000 | 23.1950 | 70467.9300 | 3038.06996 2014-05-21 13:33:00 | 3037.74000 | 3040.00000 | 3037.72000 | 3039.11000 | 9.7550 | 29651.8900 | 3039.65998 2014-05-21 13:34:00 | 3039.22000 | 3040.00000 | 3039.22000 | 3039.99000 | 32.0390 | 97392.8200 | 3039.81999 2014-05-21 13:35:00 | 3039.96000 | 3040.50000 | 3039.74000 | 3039.76000 | 22.6420 | 68828.7000 | 3039.87001 2014-05-21 13:36:00 | 3039.74000 | 3039.85000 | 3039.23000 | 3039.32000 | 20.7140 | 62961.6500 | 3039.57003 2014-05-21 13:37:00 | 3039.32000 | 3039.38000 | 3036.01000 | 3038.24000 | 25.0220 | 76038.1200 | 3038.85002 2014-05-21 13:38:00 | 3037.74000 | 3039.03000 | 3037.24000 | 3039.03000 | 1.1720 | 3560.8900 | 3038.30000 2014-05-21 13:39:00 | 3038.24000 | 3040.00000 | 3038.24000 | 3040.00000 | 20.4240 | 62066.2400 | 3038.89003 2014-05-21 13:40:00 | 3039.24000 | 3040.00000 | 3037.81000 | 3037.81000 | 35.0360 | 106458.1500 | 3038.53995 2014-05-21 13:41:00 | 3037.81000 | 3039.00000 | 3037.81000 | 3038.28000 | 15.7310 | 47796.9600 | 3038.39001 2014-05-21 13:42:00 | 3038.28000 | 3040.00000 | 3038.28000 | 3038.96000 | 28.2720 | 85922.2700 | 3039.13002 2014-05-21 13:43:00 | 3038.96000 | 3040.00000 | 3038.96000 | 3039.98000 | 10.5700 | 32130.7500 | 3039.81000 2014-05-21 13:44:00 | 3039.98000 | 3039.98000 | 3039.00000 | 3039.27000 | 10.4700 | 31822.8000 | 3039.43000 2014-05-21 13:45:00 | 3039.02000 | 3039.40000 | 3038.35000 | 3038.96000 | 11.9720 | 36382.1100 | 3038.93001 2014-05-21 13:46:00 | 3038.96000 | 3038.98000 | 3038.34000 | 3038.57000 | 21.7030 | 65943.6600 | 3038.46002 2014-05-21 13:47:00 | 3038.57000 | 3040.00000 | 3038.57000 | 3039.50000 | 16.2050 | 49257.2600 | 3039.63003 2014-05-21 13:48:00 | 3039.50000 | 3040.00000 | 3038.70000 | 3039.24000 | 19.4950 | 59257.8900 | 3039.64997 2014-05-21 13:49:00 | 3039.24000 | 3039.75000 | 3038.51000 | 3038.73000 | 21.9420 | 66682.2500 | 3039.02001 2014-05-21 13:50:00 | 3038.73000 | 3038.74000 | 3038.10000 | 3038.16000 | 60.8940 | 185005.6600 | 3038.16008 2014-05-21 13:51:00 | 3038.74000 | 3040.00000 | 3038.18000 | 3039.24000 | 12.0900 | 36741.2100 | 3038.98000 2014-05-21 13:52:00 | 3039.74000 | 3039.98000 | 3039.24000 | 3039.24000 | 4.6100 | 14013.1800 | 3039.74000 2014-05-21 13:53:00 | 3039.04000 | 3040.99000 | 3039.04000 | 3040.00000 | 39.0160 | 118616.7500 | 3040.20995 2014-05-21 13:54:00 | 3040.50000 | 3040.50000 | 3038.00000 | 3038.15000 | 37.4940 | 113949.6600 | 3039.14005 2014-05-21 13:55:00 | 3038.15000 | 3040.51000 | 3037.00000 | 3038.74000 | 32.6310 | 99150.0700 | 3038.52001 2014-05-21 13:56:00 | 3038.09000 | 3039.77000 | 3036.01000 | 3036.80000 | 23.8620 | 72485.4100 | 3037.69002 2014-05-21 13:57:00 | 3036.74000 | 3038.24000 | 3036.00000 | 3036.74000 | 15.5650 | 47264.2600 | 3036.56997 2014-05-21 13:58:00 | 3037.25000 | 3037.54000 | 3036.79000 | 3037.39000 | 15.4630 | 46966.1700 | 3037.33002 2014-05-21 13:59:00 | 3037.59000 | 3037.59000 | 3037.59000 | 3037.59000 | 0.0500 | 151.8800 | 3037.59000 2014-05-21 14:00:00 | 3037.59000 | 3038.24000 | 3036.70000 | 3036.70000 | 45.1630 | 137171.9100 | 3037.26005 2014-05-21 14:01:00 | 3036.66000 | 3037.24000 | 3036.17000 | 3037.22000 | 15.0180 | 45605.5700 | 3036.72999 2014-05-21 14:02:00 | 3037.22000 | 3037.23000 | 3037.20000 | 3037.22000 | 1.3540 | 4112.3900 | 3037.21000 2014-05-21 14:03:00 | 3037.22000 | 3039.70000 | 3037.22000 | 3039.00000 | 19.4930 | 59213.4800 | 3037.68002 2014-05-21 14:04:00 | 3039.00000 | 3039.74000 | 3038.98000 | 3039.74000 | 25.2440 | 76726.7600 | 3039.41003 2014-05-21 14:05:00 | 3040.00000 | 3041.00000 | 3039.58000 | 3041.00000 | 49.2550 | 149744.5100 | 3040.18992 2014-05-21 14:06:00 | 3040.74000 | 3043.00000 | 3040.27000 | 3040.38000 | 48.6520 | 147942.0000 | 3040.82003 2014-05-21 14:07:00 | 3041.24000 | 3043.00000 | 3041.03000 | 3043.00000 | 36.2770 | 110377.9900 | 3042.63996 2014-05-21 14:08:00 | 3042.93000 | 3044.98000 | 3041.11000 | 3041.28000 | 80.2459 | 244189.1600 | 3043.00989 2014-05-21 14:09:00 | 3042.24000 | 3043.24000 | 3041.25000 | 3041.57000 | 12.2800 | 37348.2200 | 3041.39000 2014-05-21 14:10:00 | 3041.57000 | 3043.57000 | 3041.57000 | 3043.57000 | 16.1760 | 49206.9100 | 3041.96998 2014-05-21 14:11:00 | 3043.74000 | 3044.00000 | 3041.77000 | 3041.77000 | 20.7270 | 63083.0600 | 3043.51998 2014-05-21 14:12:00 | 3041.86000 | 3042.24000 | 3041.24000 | 3041.74000 | 48.6691 | 148039.6300 | 3041.75999 2014-05-21 14:13:00 | 3041.25000 | 3044.99000 | 3041.25000 | 3044.00000 | 37.4930 | 114099.4100 | 3043.22004 2014-05-21 14:14:00 | 3044.00000 | 3044.99000 | 3041.44000 | 3042.74000 | 31.9020 | 97111.5100 | 3044.06002 2014-05-21 14:15:00 | 3042.76000 | 3044.20000 | 3042.76000 | 3043.22000 | 7.3280 | 22302.6200 | 3043.48000 2014-05-21 14:16:00 | 3043.02000 | 3044.20000 | 3042.74000 | 3042.74000 | 27.6180 | 84057.9500 | 3043.58998 2014-05-21 14:17:00 | 3043.59000 | 3043.61000 | 3042.82000 | 3043.61000 | 3.1370 | 9547.1800 | 3043.41000 2014-05-21 14:18:00 | 3043.61000 | 3043.74000 | 3042.77000 | 3042.77000 | 14.2020 | 43218.4500 | 3043.12001 2014-05-21 14:19:00 | 3043.55000 | 3043.55000 | 3043.28000 | 3043.28000 | 0.3390 | 1031.6800 | 3043.29000 2014-05-21 14:20:00 | 3043.28000 | 3043.28000 | 3042.77000 | 3043.28000 | 7.7320 | 23528.4700 | 3043.00001 2014-05-21 14:21:00 | 3043.04000 | 3043.04000 | 3041.40000 | 3041.46000 | 51.8261 | 157644.0400 | 3041.78993 2014-05-21 14:22:00 | 3041.46000 | 3042.01000 | 3041.44000 | 3041.60000 | 6.9070 | 21008.7200 | 3041.65999 2014-05-21 14:23:00 | 3042.00000 | 3042.62000 | 3041.62000 | 3042.62000 | 13.6220 | 41440.7800 | 3042.19001 2014-05-21 14:24:00 | 3042.04000 | 3043.16000 | 3042.04000 | 3043.16000 | 2.9160 | 8871.3200 | 3042.29000 2014-05-21 14:25:00 | 3042.24000 | 3042.74000 | 3041.98000 | 3041.98000 | 17.0370 | 51827.5400 | 3042.05998 2014-05-21 14:26:00 | 3041.92000 | 3041.92000 | 3041.40000 | 3041.40000 | 30.9890 | 94256.7500 | 3041.61999 2014-05-21 14:27:00 | 3041.95000 | 3042.00000 | 3041.95000 | 3041.98000 | 12.7450 | 38770.1600 | 3041.98998 2014-05-21 14:28:00 | 3041.98000 | 3041.98000 | 3040.02000 | 3040.17000 | 14.2390 | 43302.2200 | 3041.10000 2014-05-21 14:29:00 | 3040.21000 | 3041.67000 | 3040.14000 | 3040.78000 | 22.7180 | 69076.2700 | 3040.59998 2014-05-21 14:30:00 | 3040.91000 | 3041.24000 | 3040.69000 | 3041.24000 | 12.6880 | 38581.1000 | 3040.75999 2014-05-21 14:31:00 | 3041.06000 | 3041.06000 | 3040.00000 | 3040.40000 | 16.8210 | 51138.5500 | 3040.16001 2014-05-21 14:32:00 | 3040.40000 | 3041.67000 | 3040.40000 | 3041.67000 | 6.9710 | 21198.6600 | 3040.98000 2014-05-21 14:33:00 | 3041.05000 | 3041.13000 | 3040.73000 | 3040.74000 | 32.3420 | 98345.8000 | 3040.81002 2014-05-21 14:34:00 | 3040.74000 | 3040.74000 | 3039.27000 | 3039.35000 | 22.7040 | 69022.2800 | 3040.09003 2014-05-21 14:35:00 | 3039.39000 | 3039.89000 | 3038.00000 | 3039.77000 | 13.2270 | 40204.3600 | 3039.56999 2014-05-21 14:36:00 | 3039.70000 | 3040.24000 | 3039.68000 | 3040.24000 | 1.4590 | 4434.9400 | 3039.71000 2014-05-21 14:37:00 | 3039.74000 | 3039.74000 | 3038.96000 | 3038.96000 | 6.8640 | 20861.9000 | 3039.32001 2014-05-21 14:38:00 | 3038.74000 | 3038.74000 | 3036.01000 | 3036.01000 | 19.9890 | 60718.3000 | 3037.58999 2014-05-21 14:39:00 | 3036.01000 | 3036.76000 | 3036.00000 | 3036.24000 | 29.8380 | 90591.5500 | 3036.10998 2014-05-21 14:40:00 | 3036.67000 | 3037.23000 | 3036.24000 | 3037.23000 | 15.0200 | 45612.2500 | 3036.77000 2014-05-21 14:41:00 | 3036.78000 | 3037.23000 | 3036.30000 | 3036.31000 | 24.7250 | 75086.0100 | 3036.84996 2014-05-21 14:42:00 | 3037.24000 | 3038.23000 | 3037.24000 | 3038.23000 | 28.5380 | 86689.3200 | 3037.67998 2014-05-21 14:43:00 | 3037.85000 | 3038.09000 | 3037.00000 | 3037.50000 | 19.0790 | 57958.4600 | 3037.80999 2014-05-21 14:44:00 | 3037.04000 | 3037.73000 | 3036.51000 | 3037.73000 | 27.9840 | 84983.1800 | 3036.85004 2014-05-21 14:45:00 | 3037.71000 | 3038.00000 | 3036.94000 | 3037.00000 | 27.0540 | 82174.0600 | 3037.41004 2014-05-21 14:46:00 | 3036.96000 | 3037.46000 | 3036.96000 | 3037.46000 | 5.1420 | 15616.8500 | 3037.12000 2014-05-21 14:47:00 | 3037.74000 | 3037.74000 | 3036.83000 | 3037.67000 | 14.9230 | 45329.6800 | 3037.57001 2014-05-21 14:48:00 | 3037.67000 | 3040.24000 | 3037.22000 | 3040.24000 | 31.1210 | 94577.4300 | 3039.02001 2014-05-21 14:49:00 | 3040.33000 | 3042.00000 | 3040.02000 | 3042.00000 | 76.6660 | 233170.4900 | 3041.37990 2014-05-21 14:50:00 | 3042.00000 | 3042.96000 | 3041.67000 | 3041.67000 | 36.9520 | 112409.7200 | 3042.05002 2014-05-21 14:51:00 | 3041.67000 | 3042.02000 | 3041.50000 | 3041.61000 | 15.2350 | 46340.8500 | 3041.73997 2014-05-21 14:52:00 | 3041.92000 | 3042.34000 | 3040.52000 | 3040.52000 | 16.6290 | 50575.6200 | 3041.40999 2014-05-21 14:53:00 | 3040.64000 | 3041.64000 | 3040.51000 | 3040.84000 | 15.2830 | 46471.2600 | 3040.72001 2014-05-21 14:54:00 | 3041.00000 | 3042.00000 | 3041.00000 | 3042.00000 | 9.3550 | 28456.2900 | 3041.82998 2014-05-21 14:55:00 | 3041.32000 | 3042.34000 | 3041.24000 | 3041.88000 | 47.0511 | 143122.7500 | 3041.86002 2014-05-21 14:56:00 | 3041.86000 | 3044.77000 | 3041.86000 | 3043.70000 | 32.0010 | 97407.0700 | 3043.88001 2014-05-21 14:57:00 | 3043.76000 | 3044.90000 | 3043.26000 | 3044.74000 | 46.9169 | 142827.3500 | 3044.25995 2014-05-21 14:58:00 | 3044.74000 | 3046.50000 | 3044.61000 | 3045.00000 | 102.4719 | 312023.7800 | 3044.97006 2014-05-21 14:59:00 | 3045.02000 | 3045.28000 | 3044.90000 | 3044.99000 | 39.8820 | 121440.6500 | 3045.00003 2014-05-21 15:00:00 | 3045.00000 | 3046.33000 | 3044.90000 | 3045.18000 | 35.3590 | 107675.8200 | 3045.21999 2014-05-21 15:01:00 | 3045.20000 | 3046.00000 | 3044.90000 | 3044.98000 | 20.6830 | 62983.4400 | 3045.18002 2014-05-21 15:02:00 | 3045.00000 | 3045.00000 | 3043.72000 | 3043.80000 | 10.8060 | 32900.6600 | 3044.66999 2014-05-21 15:03:00 | 3043.80000 | 3043.80000 | 3043.00000 | 3043.70000 | 27.7920 | 84583.1300 | 3043.43002 2014-05-21 15:04:00 | 3043.70000 | 3044.90000 | 3043.68000 | 3044.69000 | 27.2390 | 82914.9400 | 3043.97999 2014-05-21 15:05:00 | 3044.67000 | 3044.94000 | 3044.26000 | 3044.91000 | 18.0110 | 54840.6800 | 3044.84001 2014-05-21 15:06:00 | 3044.89000 | 3044.91000 | 3044.01000 | 3044.01000 | 18.5460 | 56467.4300 | 3044.71998 2014-05-21 15:07:00 | 3044.74000 | 3044.89000 | 3043.96000 | 3044.50000 | 29.1590 | 88763.6500 | 3044.12999 2014-05-21 15:08:00 | 3044.73000 | 3044.91000 | 3044.52000 | 3044.91000 | 12.9430 | 39407.6400 | 3044.71001 2014-05-21 15:09:00 | 3044.91000 | 3044.94000 | 3044.66000 | 3044.68000 | 9.4600 | 28804.6300 | 3044.89000 2014-05-21 15:10:00 | 3044.50000 | 3044.81000 | 3044.16000 | 3044.18000 | 10.9010 | 33189.1600 | 3044.60000 2014-05-21 15:11:00 | 3044.18000 | 3044.92000 | 3044.18000 | 3044.92000 | 9.6400 | 29351.9800 | 3044.81000 2014-05-21 15:12:00 | 3044.94000 | 3045.77000 | 3044.75000 | 3045.77000 | 55.8771 | 170147.3500 | 3045.02995 2014-05-21 15:13:00 | 3045.77000 | 3046.00000 | 3045.77000 | 3045.95000 | 7.0980 | 21620.1200 | 3045.95000 2014-05-21 15:14:00 | 3045.45000 | 3045.80000 | 3045.18000 | 3045.32000 | 6.9660 | 21214.0700 | 3045.36999 2014-05-21 15:15:00 | 3045.93000 | 3045.99000 | 3045.50000 | 3045.50000 | 2.4320 | 7407.6300 | 3045.90000 2014-05-21 15:16:00 | 3045.68000 | 3046.02000 | 3045.52000 | 3046.02000 | 6.0270 | 18356.5100 | 3045.70999 2014-05-21 15:17:00 | 3046.02000 | 3050.00000 | 3046.02000 | 3050.00000 | 77.8910 | 237453.7900 | 3048.54003 2014-05-21 15:18:00 | 3049.95000 | 3051.00000 | 3049.01000 | 3051.00000 | 99.1919 | 302538.3700 | 3050.03006 2014-05-21 15:19:00 | 3051.03000 | 3054.95000 | 3051.03000 | 3054.77000 | 16.0980 | 49151.1900 | 3053.24999 2014-05-21 15:20:00 | 3054.93000 | 3059.99000 | 3054.20000 | 3059.99000 | 180.1428 | 550539.8700 | 3056.13017 2014-05-21 15:21:00 | 3058.44000 | 3062.99000 | 3058.44000 | 3058.98000 | 254.1236 | 777631.0400 | 3060.05030 2014-05-21 15:22:00 | 3058.96000 | 3058.98000 | 3054.95000 | 3058.02000 | 45.4110 | 138855.8500 | 3057.76001 2014-05-21 15:23:00 | 3057.74000 | 3057.74000 | 3054.00000 | 3055.04000 | 68.2330 | 208523.5700 | 3056.05007 2014-05-21 15:24:00 | 3055.04000 | 3057.00000 | 3055.00000 | 3056.00000 | 60.7999 | 185777.2000 | 3055.55000 2014-05-21 15:25:00 | 3055.54000 | 3057.16000 | 3055.54000 | 3057.16000 | 23.3790 | 71456.8400 | 3056.44999 2014-05-21 15:26:00 | 3057.24000 | 3058.23000 | 3056.97000 | 3057.99000 | 35.3010 | 107932.8500 | 3057.50001 2014-05-21 15:27:00 | 3058.00000 | 3058.00000 | 3056.37000 | 3056.37000 | 14.4620 | 44217.7500 | 3057.51001 2014-05-21 15:28:00 | 3056.37000 | 3058.65000 | 3056.37000 | 3057.33000 | 10.3750 | 31718.6700 | 3057.21998 2014-05-21 15:29:00 | 3057.33000 | 3057.36000 | 3057.00000 | 3057.00000 | 73.1001 | 223469.1700 | 3057.03000 2014-05-21 15:30:00 | 3057.02000 | 3057.02000 | 3054.66000 | 3055.74000 | 35.2660 | 107784.2300 | 3056.31995 2014-05-21 15:31:00 | 3056.13000 | 3056.17000 | 3054.50000 | 3055.47000 | 9.1880 | 28075.1400 | 3055.62999 2014-05-21 15:32:00 | 3055.00000 | 3055.00000 | 3053.04000 | 3053.15000 | 31.1810 | 95206.7300 | 3053.36001 2014-05-21 15:33:00 | 3053.15000 | 3053.15000 | 3051.08000 | 3051.20000 | 19.6360 | 59927.3200 | 3051.90997 2014-05-21 15:34:00 | 3051.22000 | 3051.22000 | 3048.08000 | 3049.43000 | 86.1450 | 262775.8300 | 3050.38986 2014-05-21 15:35:00 | 3049.59000 | 3051.11000 | 3049.01000 | 3051.09000 | 49.5679 | 151187.1400 | 3050.09997 2014-05-21 15:36:00 | 3051.09000 | 3053.61000 | 3050.28000 | 3052.65000 | 42.4551 | 129556.7400 | 3051.61993 2014-05-21 15:37:00 | 3053.00000 | 3053.00000 | 3048.12000 | 3048.74000 | 23.8300 | 72719.1000 | 3051.58000 2014-05-21 15:38:00 | 3049.00000 | 3049.24000 | 3048.12000 | 3048.70000 | 23.6800 | 72192.7700 | 3048.68000 2014-05-21 15:39:00 | 3048.72000 | 3049.18000 | 3048.08000 | 3048.50000 | 32.8700 | 100203.0600 | 3048.47000 2014-05-21 15:40:00 | 3048.14000 | 3048.74000 | 3048.00000 | 3048.21000 | 36.1710 | 110265.8800 | 3048.46001 2014-05-21 15:41:00 | 3048.03000 | 3048.20000 | 3044.50000 | 3046.26000 | 27.4420 | 83585.5700 | 3045.90002 2014-05-21 15:42:00 | 3047.17000 | 3047.25000 | 3046.49000 | 3046.49000 | 25.2360 | 76888.9500 | 3046.79997 2014-05-21 15:43:00 | 3046.25000 | 3047.94000 | 3046.13000 | 3047.89000 | 19.6050 | 59743.6800 | 3047.36997 2014-05-21 15:44:00 | 3047.93000 | 3047.93000 | 3046.26000 | 3047.09000 | 49.4069 | 150554.2700 | 3047.22995 2014-05-21 15:45:00 | 3046.97000 | 3046.97000 | 3046.49000 | 3046.91000 | 30.6030 | 93241.2200 | 3046.80003 2014-05-21 15:46:00 | 3047.22000 | 3047.97000 | 3046.00000 | 3047.65000 | 38.8180 | 118264.7600 | 3046.64997 2014-05-21 15:47:00 | 3047.65000 | 3048.47000 | 3046.72000 | 3046.72000 | 2.6560 | 8094.4000 | 3047.59000 2014-05-21 15:48:00 | 3046.91000 | 3047.76000 | 3046.91000 | 3047.12000 | 2.4090 | 7340.8200 | 3047.25000 2014-05-21 15:49:00 | 3047.74000 | 3047.74000 | 3046.96000 | 3047.24000 | 13.3500 | 40679.4500 | 3047.15000 2014-05-21 15:50:00 | 3047.74000 | 3048.20000 | 3047.31000 | 3047.97000 | 5.1550 | 15711.1800 | 3047.75999 2014-05-21 15:51:00 | 3047.97000 | 3048.36000 | 3047.97000 | 3048.36000 | 14.0940 | 42959.1700 | 3048.05002 2014-05-21 15:52:00 | 3048.02000 | 3048.02000 | 3047.42000 | 3047.42000 | 3.6520 | 11130.4700 | 3047.77000 2014-05-21 15:53:00 | 3048.00000 | 3048.00000 | 3047.40000 | 3048.00000 | 17.4180 | 53089.1700 | 3047.94999 2014-05-21 15:54:00 | 3047.98000 | 3048.00000 | 3047.00000 | 3047.00000 | 28.3230 | 86310.3300 | 3047.36003 2014-05-21 15:55:00 | 3047.00000 | 3047.40000 | 3045.99000 | 3046.00000 | 37.4730 | 114178.7800 | 3046.96004 2014-05-21 15:56:00 | 3046.74000 | 3047.40000 | 3046.00000 | 3047.09000 | 40.5529 | 123568.8600 | 3047.10004 2014-05-21 15:57:00 | 3047.11000 | 3049.00000 | 3047.09000 | 3048.19000 | 13.5230 | 41213.2900 | 3047.64001 2014-05-21 15:58:00 | 3048.21000 | 3048.79000 | 3047.05000 | 3047.07000 | 31.3800 | 95642.9500 | 3047.90000 2014-05-21 15:59:00 | 3046.94000 | 3046.96000 | 3046.94000 | 3046.96000 | 0.2000 | 609.3900 | 3046.95000 2014-05-21 16:00:00 | 3047.74000 | 3048.00000 | 3047.05000 | 3047.05000 | 13.1460 | 40057.9900 | 3047.15998 2014-05-21 16:01:00 | 3047.00000 | 3047.98000 | 3047.00000 | 3047.98000 | 1.2160 | 3706.2500 | 3047.90000 2014-05-21 16:02:00 | 3047.98000 | 3048.00001 | 3047.98000 | 3047.98000 | 18.9720 | 57826.6400 | 3048.00001 2014-05-21 16:03:00 | 3047.24000 | 3048.10000 | 3046.94000 | 3046.94000 | 20.0130 | 60985.5500 | 3047.30002 2014-05-21 16:04:00 | 3046.92000 | 3046.97000 | 3044.50000 | 3044.52000 | 35.4020 | 107809.0200 | 3045.28002 2014-05-21 16:05:00 | 3044.86000 | 3045.62000 | 3043.98000 | 3044.73000 | 70.5480 | 214769.8900 | 3044.30995 2014-05-21 16:06:00 | 3044.33000 | 3046.04000 | 3044.33000 | 3045.75000 | 16.2710 | 49551.5900 | 3045.39001 2014-05-21 16:07:00 | 3046.24000 | 3046.24000 | 3045.24000 | 3045.32000 | 25.2220 | 76809.9000 | 3045.35002 2014-05-21 16:08:00 | 3045.30000 | 3045.30000 | 3044.22000 | 3044.49000 | 27.0590 | 82385.5200 | 3044.65999 2014-05-21 16:09:00 | 3044.74000 | 3045.26000 | 3044.68000 | 3044.74000 | 4.8790 | 14856.0000 | 3044.89000 2014-05-21 16:10:00 | 3045.24000 | 3045.98000 | 3045.24000 | 3045.83000 | 2.0000 | 6091.8400 | 3045.92000 2014-05-21 16:11:00 | 3045.24000 | 3045.74000 | 3044.67000 | 3045.00000 | 10.3790 | 31603.7600 | 3044.97000 2014-05-21 16:12:00 | . | . | . | . | . | . | . 2014-05-21 16:13:00 | 3045.24000 | 3045.98000 | 3045.22000 | 3045.28000 | 9.9990 | 30450.4700 | 3045.35000 2014-05-21 16:14:00 | 3045.96000 | 3046.04000 | 3045.94000 | 3046.00000 | 33.0740 | 100743.2000 | 3045.99004 2014-05-21 16:15:00 | 3046.00000 | 3046.00000 | 3045.24000 | 3045.24000 | 6.8070 | 20734.0300 | 3045.98999 2014-05-21 16:16:00 | 3045.74000 | 3046.00000 | 3044.92000 | 3044.95000 | 43.5149 | 132512.9900 | 3045.22993 2014-05-21 16:17:00 | 3044.97000 | 3046.00000 | 3044.96000 | 3045.22000 | 2.9320 | 8929.5600 | 3045.55000 2014-05-21 16:18:00 | 3045.26000 | 3045.95000 | 3045.15000 | 3045.15000 | 18.6490 | 56790.5800 | 3045.22999 2014-05-21 16:19:00 | 3045.15000 | 3045.15000 | 3044.96000 | 3044.96000 | 0.3670 | 1117.5500 | 3045.08000 2014-05-21 16:20:00 | 3045.74000 | 3045.87000 | 3045.06000 | 3045.50000 | 2.1540 | 6560.2000 | 3045.59000 2014-05-21 16:21:00 | 3045.50000 | 3045.91000 | 3045.20000 | 3045.50000 | 1.5160 | 4616.7100 | 3045.32000 2014-05-21 16:22:00 | 3045.49000 | 3045.49000 | 3045.49000 | 3045.49000 | 0.2110 | 642.6000 | 3045.49000 2014-05-21 16:23:00 | 3045.13000 | 3045.17000 | 3044.96000 | 3044.98000 | 6.8470 | 20849.8700 | 3045.10999 2014-05-21 16:24:00 | 3044.98000 | 3045.51000 | 3044.98000 | 3045.49000 | 7.8400 | 23873.7000 | 3045.11000 2014-05-21 16:25:00 | 3045.49000 | 3045.82000 | 3044.75000 | 3045.21000 | 21.8650 | 66587.1500 | 3045.37996 2014-05-21 16:26:00 | 3045.21000 | 3045.74000 | 3044.75000 | 3044.75000 | 3.6920 | 11243.1600 | 3045.28000 2014-05-21 16:27:00 | 3045.66000 | 3045.66000 | 3045.66000 | 3045.66000 | 0.4470 | 1361.4100 | 3045.66000 2014-05-21 16:28:00 | 3045.74000 | 3045.89000 | 3045.21000 | 3045.87000 | 28.9980 | 88320.6600 | 3045.74998 2014-05-21 16:29:00 | 3045.74000 | 3047.98000 | 3045.74000 | 3045.99000 | 6.7020 | 20417.5200 | 3046.48000 2014-05-21 16:30:00 | 3046.59000 | 3048.00000 | 3045.74000 | 3048.00000 | 40.4740 | 123332.7600 | 3047.21005 2014-05-21 16:31:00 | 3048.00000 | 3050.25000 | 3046.02000 | 3050.13000 | 56.6271 | 172692.7300 | 3049.64995 2014-05-21 16:32:00 | 3050.13000 | 3051.25000 | 3048.52000 | 3050.80000 | 65.2100 | 198938.0800 | 3050.73000 2014-05-21 16:33:00 | 3050.80000 | 3050.92000 | 3049.01000 | 3049.26000 | 9.8070 | 29908.0000 | 3049.65999 2014-05-21 16:34:00 | 3050.04000 | 3050.04000 | 3048.99000 | 3048.99000 | 13.6820 | 41719.8800 | 3049.25001 2014-05-21 16:35:00 | 3048.95000 | 3048.97000 | 3048.91000 | 3048.91000 | 0.5300 | 1615.9300 | 3048.92000 2014-05-21 16:36:00 | 3048.83000 | 3050.88000 | 3048.74000 | 3049.15000 | 17.7870 | 54236.2700 | 3049.20998 2014-05-21 16:37:00 | 3049.19000 | 3050.00000 | 3048.15000 | 3048.49000 | 11.8780 | 36213.4100 | 3048.77999 2014-05-21 16:38:00 | 3048.49000 | 3049.66000 | 3047.00000 | 3047.00000 | 23.6070 | 71933.5200 | 3047.12998 2014-05-21 16:39:00 | 3048.00000 | 3048.64000 | 3046.02000 | 3046.71000 | 9.8300 | 29952.2600 | 3047.03000 2014-05-21 16:40:00 | 3047.10000 | 3047.76000 | 3045.96000 | 3046.47000 | 27.6340 | 84174.4800 | 3046.05004 2014-05-21 16:41:00 | 3046.43000 | 3050.02000 | 3045.80000 | 3049.00000 | 61.5069 | 187481.1600 | 3048.12994 2014-05-21 16:42:00 | 3049.00000 | 3054.39000 | 3049.00000 | 3051.74000 | 15.8190 | 48279.5300 | 3051.99999 2014-05-21 16:43:00 | 3051.67000 | 3059.00000 | 3050.28000 | 3051.50000 | 85.8729 | 262096.2200 | 3052.14008 2014-05-21 16:44:00 | 3051.42000 | 3053.00000 | 3050.02000 | 3051.86000 | 29.4570 | 89873.2800 | 3050.99997 2014-05-21 16:45:00 | 3052.24000 | 3056.45000 | 3052.06000 | 3054.33000 | 14.7880 | 45153.1600 | 3053.36999 2014-05-21 16:46:00 | 3054.35000 | 3056.00000 | 3053.00000 | 3054.34000 | 28.6670 | 87568.6700 | 3054.68997 2014-05-21 16:47:00 | 3054.43000 | 3055.87000 | 3053.33000 | 3053.33000 | 18.1870 | 55561.8000 | 3055.02998 2014-05-21 16:48:00 | 3053.00000 | 3054.26000 | 3050.90000 | 3053.00000 | 19.8040 | 60454.5800 | 3052.64003 2014-05-21 16:49:00 | 3052.77000 | 3054.11000 | 3051.85000 | 3052.98000 | 25.7550 | 78629.8700 | 3052.98996 2014-05-21 16:50:00 | 3052.43000 | 3053.88000 | 3052.04000 | 3053.88000 | 18.9840 | 57951.7500 | 3052.66002 2014-05-21 16:51:00 | 3053.61000 | 3054.80000 | 3053.50000 | 3054.03000 | 22.3470 | 68248.8000 | 3054.04998 2014-05-21 16:52:00 | 3054.61000 | 3054.97000 | 3054.61000 | 3054.97000 | 0.1780 | 543.7800 | 3054.95000 2014-05-21 16:53:00 | 3054.96000 | 3054.99000 | 3053.00000 | 3054.53000 | 15.2050 | 46440.2400 | 3054.26998 2014-05-21 16:54:00 | 3054.46000 | 3054.46000 | 3050.18000 | 3052.61000 | 28.5240 | 87073.8300 | 3052.65004 2014-05-21 16:55:00 | 3052.61000 | 3053.08000 | 3050.12000 | 3051.61000 | 7.3400 | 22404.0200 | 3052.32000 2014-05-21 16:56:00 | 3051.51000 | 3054.93000 | 3051.51000 | 3053.61000 | 12.1660 | 37145.7900 | 3053.24998 2014-05-21 16:57:00 | 3053.61000 | 3054.79000 | 3053.50000 | 3054.54000 | 1.9890 | 6073.7100 | 3053.65000 2014-05-21 16:58:00 | 3054.66000 | 3054.99000 | 3053.50000 | 3054.20000 | 4.6010 | 14054.0600 | 3054.57000 2014-05-21 16:59:00 | 3054.30000 | 3057.97000 | 3054.30000 | 3055.00000 | 22.7720 | 69569.0800 | 3055.03001 2014-05-21 17:00:00 | 3054.61000 | 3054.91000 | 3053.06000 | 3053.99000 | 18.0150 | 55020.7200 | 3054.15997 2014-05-21 17:01:00 | 3053.61000 | 3053.99000 | 3051.51000 | 3053.34000 | 6.2550 | 19097.5200 | 3053.15999 2014-05-21 17:02:00 | 3053.00000 | 3053.00000 | 3051.01000 | 3052.35000 | 4.6980 | 14337.6700 | 3051.87000 2014-05-21 17:03:00 | 3052.71000 | 3057.99000 | 3052.56000 | 3055.82000 | 10.5280 | 32153.0300 | 3054.04999 2014-05-21 17:04:00 | 3055.92000 | 3056.00000 | 3055.75000 | 3055.93000 | 2.0690 | 6322.6700 | 3055.90000 2014-05-21 17:05:00 | 3055.88000 | 3057.71000 | 3055.00000 | 3055.74000 | 6.8600 | 20963.3500 | 3055.88000 2014-05-21 17:06:00 | 3055.71000 | 3055.92000 | 3055.02000 | 3055.57000 | 5.0820 | 15528.4900 | 3055.59000 2014-05-21 17:07:00 | 3055.83000 | 3056.08000 | 3055.29000 | 3055.96000 | 7.9060 | 24159.7400 | 3055.86999 2014-05-21 17:08:00 | 3055.97000 | 3056.00000 | 3055.19000 | 3055.50000 | 2.6770 | 8180.0900 | 3055.69000 2014-05-21 17:09:00 | 3055.36000 | 3055.36000 | 3052.50000 | 3052.50000 | 19.8500 | 60617.0800 | 3053.76000 2014-05-21 17:10:00 | 3052.35000 | 3052.50000 | 3051.01000 | 3051.01000 | 21.5510 | 65764.5700 | 3051.58001 2014-05-21 17:11:00 | 3050.68000 | 3051.42000 | 3048.00000 | 3048.00000 | 72.1531 | 220077.7100 | 3050.15007 2014-05-21 17:12:00 | 3048.45000 | 3049.20000 | 3047.01000 | 3047.20000 | 22.2600 | 67851.4800 | 3048.13000 2014-05-21 17:13:00 | 3047.82000 | 3048.50000 | 3047.11000 | 3048.44000 | 5.3720 | 16373.9200 | 3048.01000 2014-05-21 17:14:00 | 3048.36000 | 3049.76000 | 3048.20000 | 3048.78000 | 11.4500 | 34913.9900 | 3049.26000 2014-05-21 17:15:00 | 3049.42000 | 3049.65000 | 3047.12000 | 3049.25000 | 6.0980 | 18593.9600 | 3049.19000 2014-05-21 17:16:00 | 3049.61000 | 3051.65000 | 3049.61000 | 3051.51000 | 14.7130 | 44883.1600 | 3050.58001 2014-05-21 17:17:00 | 3051.59000 | 3051.99000 | 3050.50000 | 3050.85000 | 15.9230 | 48589.3400 | 3051.52002 2014-05-21 17:18:00 | 3050.50000 | 3052.53000 | 3050.46000 | 3051.00000 | 22.6860 | 69234.3900 | 3051.85997 2014-05-21 17:19:00 | 3050.67000 | 3050.99000 | 3048.11000 | 3048.11000 | 13.9020 | 42395.5700 | 3049.60001 2014-05-21 17:20:00 | 3048.03000 | 3048.50000 | 3048.02000 | 3048.50000 | 8.0230 | 24454.8500 | 3048.09001 2014-05-21 17:21:00 | 3048.15000 | 3048.50000 | 3048.15000 | 3048.50000 | 1.5600 | 4755.6300 | 3048.48000 2014-05-21 17:22:00 | 3048.50000 | 3055.00000 | 3048.50000 | 3050.49000 | 29.5830 | 90266.8400 | 3051.31003 2014-05-21 17:23:00 | 3049.65000 | 3050.46000 | 3048.72000 | 3050.45000 | 7.2530 | 22118.0800 | 3049.51001 2014-05-21 17:24:00 | 3050.10000 | 3050.40000 | 3049.14000 | 3049.14000 | 9.4710 | 28881.8800 | 3049.51000 2014-05-21 17:25:00 | 3049.22000 | 3049.22000 | 3047.58000 | 3048.16000 | 17.0280 | 51901.7500 | 3048.01999 2014-05-21 17:26:00 | 3048.53000 | 3048.57000 | 3048.53000 | 3048.57000 | 0.1270 | 387.1700 | 3048.55000 2014-05-21 17:27:00 | 3048.20000 | 3048.20000 | 3047.00000 | 3047.59000 | 15.6330 | 47641.8500 | 3047.52002 2014-05-21 17:28:00 | 3047.55000 | 3049.99000 | 3046.00000 | 3046.35000 | 21.9530 | 66890.9800 | 3047.01002 2014-05-21 17:29:00 | 3046.61000 | 3047.45000 | 3045.38000 | 3047.18000 | 30.5130 | 92954.4800 | 3046.39003 2014-05-21 17:30:00 | 3047.50000 | 3047.50000 | 3045.38000 | 3045.79000 | 12.9000 | 39300.2600 | 3046.53000 2014-05-21 17:31:00 | 3045.89000 | 3047.00000 | 3045.40000 | 3046.36000 | 16.6300 | 50658.3900 | 3046.21000 2014-05-21 17:32:00 | 3046.50000 | 3047.61000 | 3046.41000 | 3047.61000 | 6.8690 | 20929.6700 | 3046.98000 2014-05-21 17:33:00 | 3047.66000 | 3048.75000 | 3047.66000 | 3048.57000 | 15.3080 | 46661.1200 | 3048.14999 2014-05-21 17:34:00 | 3048.57000 | 3048.96000 | 3047.81000 | 3048.50000 | 3.2000 | 9754.3700 | 3048.24000 2014-05-21 17:35:00 | 3048.45000 | 3049.00000 | 3047.93000 | 3048.98000 | 10.1470 | 30930.7600 | 3048.26999 2014-05-21 17:36:00 | 3048.78000 | 3048.83000 | 3047.90000 | 3048.61000 | 2.5300 | 7712.6400 | 3048.47000 2014-05-21 17:37:00 | 3048.61000 | 3048.63000 | 3048.57000 | 3048.58000 | 0.4160 | 1268.2200 | 3048.59000 2014-05-21 17:38:00 | 3048.54000 | 3048.57000 | 3048.54000 | 3048.57000 | 0.2000 | 609.7100 | 3048.56000 2014-05-21 17:39:00 | 3048.19000 | 3048.21000 | 3048.19000 | 3048.21000 | 3.2920 | 10034.7000 | 3048.21000 2014-05-21 17:40:00 | 3048.26000 | 3048.66000 | 3048.26000 | 3048.66000 | 1.0570 | 3222.4000 | 3048.63000 2014-05-21 17:41:00 | 3048.32000 | 3048.32000 | 3048.17000 | 3048.17000 | 8.6900 | 26489.4600 | 3048.27000 2014-05-21 17:42:00 | 3048.15000 | 3048.19000 | 3046.83000 | 3046.89000 | 17.6960 | 53930.5900 | 3047.60998 2014-05-21 17:43:00 | 3047.31000 | 3047.31000 | 3046.92000 | 3047.25000 | 2.3170 | 7060.5100 | 3047.26000 2014-05-21 17:44:00 | 3046.83000 | 3048.07000 | 3046.61000 | 3047.14000 | 10.0020 | 30477.7000 | 3047.16001 2014-05-21 17:45:00 | 3047.30000 | 3048.09000 | 3047.19000 | 3048.09000 | 8.7900 | 26788.7200 | 3047.64000 2014-05-21 17:46:00 | 3048.10000 | 3048.57000 | 3048.10000 | 3048.57000 | 6.3960 | 19497.4400 | 3048.37999 2014-05-21 17:47:00 | 3048.58000 | 3048.60000 | 3047.51000 | 3048.17000 | 6.3160 | 19254.0600 | 3048.45999 2014-05-21 17:48:00 | 3048.16000 | 3048.17000 | 3047.94000 | 3047.94000 | 0.1200 | 365.7700 | 3048.07000 2014-05-21 17:49:00 | 3048.05000 | 3048.16000 | 3046.90000 | 3046.97000 | 9.7260 | 29640.1600 | 3047.51999 2014-05-21 17:50:00 | 3047.50000 | 3048.50000 | 3046.75000 | 3046.75000 | 5.4400 | 16577.6600 | 3047.36000 2014-05-21 17:51:00 | 3046.75000 | 3047.68000 | 3046.72000 | 3047.68000 | 1.6430 | 5006.0100 | 3046.87000 2014-05-21 17:52:00 | 3048.11000 | 3048.50000 | 3047.95000 | 3048.20000 | 1.4240 | 4340.6200 | 3048.19000 2014-05-21 17:53:00 | 3048.36000 | 3048.50000 | 3048.36000 | 3048.50000 | 0.1860 | 567.0100 | 3048.45000 2014-05-21 17:54:00 | 3048.50000 | 3048.60000 | 3048.20000 | 3048.20000 | 2.0810 | 6344.0800 | 3048.57000 2014-05-21 17:55:00 | . | . | . | . | . | . | . 2014-05-21 17:56:00 | 3048.48000 | 3048.55000 | 3048.43000 | 3048.49000 | 2.8040 | 8547.9700 | 3048.49000 2014-05-21 17:57:00 | 3048.60000 | 3048.62000 | 3048.60000 | 3048.62000 | 0.8550 | 2606.5600 | 3048.60000 2014-05-21 17:58:00 | 3048.64000 | 3048.68000 | 3048.64000 | 3048.68000 | 4.0190 | 12252.6200 | 3048.67000 2014-05-21 17:59:00 | 3048.68000 | 3049.61000 | 3048.25000 | 3048.78000 | 24.8030 | 75615.8900 | 3048.66002 2014-05-21 18:00:00 | 3048.11000 | 3048.21000 | 3047.00000 | 3047.66000 | 22.8430 | 69621.5500 | 3047.83002 2014-05-21 18:01:00 | 3047.79000 | 3047.81000 | 3047.00000 | 3047.02000 | 14.5500 | 44338.9400 | 3047.35000 2014-05-21 18:02:00 | 3047.01000 | 3047.50000 | 3046.86000 | 3047.50000 | 10.8790 | 33148.1200 | 3046.98000 2014-05-21 18:03:00 | 3047.10000 | 3047.59000 | 3047.05000 | 3047.35000 | 9.3400 | 28462.4500 | 3047.37000 2014-05-21 18:04:00 | 3047.46000 | 3048.50000 | 3047.46000 | 3048.50000 | 1.8160 | 5534.8400 | 3047.82000 2014-05-21 18:05:00 | 3048.50000 | 3048.61000 | 3046.50000 | 3047.50000 | 2.2640 | 6899.1900 | 3047.34000 2014-05-21 18:06:00 | 3046.89000 | 3048.00000 | 3046.52000 | 3047.95000 | 20.5150 | 62508.7900 | 3046.97997 2014-05-21 18:07:00 | 3047.11000 | 3049.64000 | 3046.99000 | 3049.20000 | 19.4240 | 59209.7500 | 3048.28003 2014-05-21 18:08:00 | 3049.20000 | 3049.96000 | 3048.99000 | 3048.99000 | 14.9940 | 45726.5900 | 3049.66002 2014-05-21 18:09:00 | 3049.50000 | 3050.00000 | 3049.43000 | 3049.64000 | 3.3090 | 10091.5200 | 3049.72000 2014-05-21 18:10:00 | 3049.69000 | 3050.00000 | 3049.69000 | 3049.83000 | 33.2060 | 101275.3100 | 3049.90996 2014-05-21 18:11:00 | 3049.98000 | 3049.98000 | 3048.11000 | 3049.93000 | 2.2590 | 6888.2400 | 3049.24000 2014-05-21 18:12:00 | 3049.61000 | 3050.61000 | 3049.19000 | 3050.14000 | 11.0380 | 33665.7900 | 3049.98999 2014-05-21 18:13:00 | 3050.46000 | 3051.00000 | 3049.45000 | 3049.61000 | 10.2600 | 31295.5800 | 3050.25000 2014-05-21 18:14:00 | 3049.57000 | 3050.14000 | 3049.50000 | 3050.14000 | 6.3560 | 19383.4900 | 3049.63999 2014-05-21 18:15:00 | 3049.62000 | 3049.63000 | 3049.62000 | 3049.63000 | 0.1100 | 335.4600 | 3049.63000 2014-05-21 18:16:00 | 3050.14000 | 3053.61000 | 3050.14000 | 3050.18000 | 1.3680 | 4173.8300 | 3051.05000 2014-05-21 18:17:00 | 3050.18000 | 3051.09000 | 3050.00000 | 3050.46000 | 2.2330 | 6811.4900 | 3050.38000 2014-05-21 18:18:00 | 3050.11000 | 3051.72000 | 3049.64000 | 3051.72000 | 10.1610 | 30995.8000 | 3050.47000 2014-05-21 18:19:00 | 3051.13000 | 3051.22000 | 3051.13000 | 3051.20000 | 0.3830 | 1168.6100 | 3051.21000 2014-05-21 18:20:00 | 3051.22000 | 3052.18000 | 3051.22000 | 3052.13000 | 14.4770 | 44180.2100 | 3051.74999 2014-05-21 18:21:00 | 3052.13000 | 3052.34000 | 3049.61000 | 3052.34000 | 10.2320 | 31223.1000 | 3051.51001 2014-05-21 18:22:00 | 3052.48000 | 3054.72000 | 3052.48000 | 3054.28000 | 10.0860 | 30804.7400 | 3054.20999 2014-05-21 18:23:00 | 3053.82000 | 3054.04000 | 3053.61000 | 3053.61000 | 10.0020 | 30542.5000 | 3053.64001 2014-05-21 18:24:00 | 3053.66000 | 3053.79000 | 3053.64000 | 3053.79000 | 1.5250 | 4656.8400 | 3053.67000 2014-05-21 18:25:00 | . | . | . | . | . | . | . 2014-05-21 18:26:00 | 3053.70000 | 3053.70000 | 3053.68000 | 3053.68000 | 1.0960 | 3346.8400 | 3053.68000 2014-05-21 18:27:00 | . | . | . | . | . | . | . 2014-05-21 18:28:00 | 3054.11000 | 3055.20000 | 3054.11000 | 3054.59000 | 3.7830 | 11556.7900 | 3054.93000 2014-05-21 18:29:00 | 3054.11000 | 3054.11000 | 3054.03000 | 3054.08000 | 0.2700 | 824.6000 | 3054.06000 2014-05-21 18:30:00 | 3054.08000 | 3054.61000 | 3054.08000 | 3054.61000 | 0.1700 | 519.2100 | 3054.21000 2014-05-21 18:31:00 | 3054.65000 | 3054.65000 | 3053.62000 | 3053.98000 | 7.0460 | 21521.6100 | 3054.43999 2014-05-21 18:32:00 | 3053.94000 | 3053.94000 | 3053.94000 | 3053.94000 | 0.0720 | 219.8800 | 3053.94000 2014-05-21 18:33:00 | 3054.49000 | 3054.49000 | 3053.19000 | 3053.19000 | 2.5920 | 7915.0600 | 3053.65000 2014-05-21 18:34:00 | 3053.56000 | 3053.56000 | 3052.98000 | 3052.98000 | 7.0250 | 21449.1800 | 3053.25999 2014-05-21 18:35:00 | 3053.03000 | 3053.09000 | 3052.90000 | 3052.96000 | 4.5860 | 14001.1900 | 3053.02999 2014-05-21 18:36:00 | 3052.61000 | 3053.61000 | 3052.50000 | 3053.61000 | 4.1770 | 12752.6900 | 3053.07000 2014-05-21 18:37:00 | 3054.00000 | 3054.00000 | 3052.39000 | 3052.46000 | 6.3340 | 19340.6800 | 3053.47001 2014-05-21 18:38:00 | 3052.46000 | 3052.50000 | 3051.98000 | 3052.04000 | 1.1950 | 3647.2200 | 3052.06000 2014-05-21 18:39:00 | 3052.50000 | 3053.66000 | 3052.50000 | 3053.66000 | 5.7840 | 17659.3100 | 3053.13001 2014-05-21 18:40:00 | . | . | . | . | . | . | . 2014-05-21 18:41:00 | 3054.00000 | 3054.11000 | 3052.61000 | 3052.61000 | 7.0720 | 21594.9500 | 3053.58000 2014-05-21 18:42:00 | 3052.50000 | 3053.00000 | 3052.08000 | 3052.43000 | 2.6640 | 8131.2200 | 3052.26000 2014-05-21 18:43:00 | 3052.41000 | 3052.56000 | 3052.13000 | 3052.18000 | 1.6980 | 5182.6800 | 3052.22000 2014-05-21 18:44:00 | 3052.45000 | 3052.56000 | 3052.25000 | 3052.25000 | 2.5100 | 7661.6700 | 3052.46000 2014-05-21 18:45:00 | 3052.48000 | 3052.77000 | 3052.25000 | 3052.56000 | 0.7720 | 2356.5100 | 3052.47000 2014-05-21 18:46:00 | 3052.56000 | 3052.72000 | 3052.30000 | 3052.72000 | 0.4300 | 1312.6100 | 3052.57000 2014-05-21 18:47:00 | 3052.72000 | 3053.17000 | 3052.42000 | 3053.17000 | 6.0250 | 18391.6100 | 3052.54999 2014-05-21 18:48:00 | 3053.43000 | 3054.11000 | 3052.69000 | 3054.11000 | 13.3310 | 40705.6300 | 3053.46000 2014-05-21 18:49:00 | 3054.04000 | 3055.00000 | 3052.16000 | 3053.61000 | 9.9310 | 30329.4400 | 3054.02000 2014-05-21 18:50:00 | 3053.50000 | 3054.54000 | 3053.50000 | 3054.54000 | 0.4720 | 1441.5900 | 3054.22000 2014-05-21 18:51:00 | 3053.61000 | 3053.61000 | 3053.61000 | 3053.61000 | 0.0100 | 30.5400 | 3053.61000 2014-05-21 18:52:00 | 3053.60000 | 3054.02000 | 3052.16000 | 3054.02000 | 1.4590 | 4453.9800 | 3052.76000 2014-05-21 18:53:00 | 3054.02000 | 3054.02000 | 3054.02000 | 3054.02000 | 0.0800 | 244.3200 | 3054.02000 2014-05-21 18:54:00 | 3054.02000 | 3054.02000 | 3054.02000 | 3054.02000 | 0.1600 | 488.6400 | 3054.02000 2014-05-21 18:55:00 | 3054.02000 | 3054.02000 | 3054.02000 | 3054.02000 | 0.0800 | 244.3200 | 3054.02000 2014-05-21 18:56:00 | . | . | . | . | . | . | . 2014-05-21 18:57:00 | . | . | . | . | . | . | . 2014-05-21 18:58:00 | . | . | . | . | . | . | . 2014-05-21 18:59:00 | 3053.11000 | 3054.21000 | 3052.78000 | 3053.53000 | 0.1990 | 607.6900 | 3053.70000 2014-05-21 19:00:00 | . | . | . | . | . | . | . 2014-05-21 19:01:00 | . | . | . | . | . | . | . 2014-05-21 19:02:00 | 3053.61000 | 3054.11000 | 3053.61000 | 3054.11000 | 0.0240 | 73.2900 | 3053.90000 2014-05-21 19:03:00 | 3053.61000 | 3053.61000 | 3053.61000 | 3053.61000 | 0.0100 | 30.5400 | 3053.61000 2014-05-21 19:04:00 | 3054.10000 | 3054.10000 | 3053.07000 | 3053.07000 | 1.4150 | 4321.4300 | 3054.01000 2014-05-21 19:05:00 | 3053.26000 | 3053.26000 | 3051.91000 | 3051.95000 | 38.9741 | 118960.9000 | 3052.31005 2014-05-21 19:06:00 | 3051.72000 | 3054.00000 | 3051.72000 | 3052.11000 | 16.4150 | 50107.7900 | 3052.55997 2014-05-21 19:07:00 | 3052.13000 | 3052.13000 | 3052.13000 | 3052.13000 | 0.5420 | 1654.2500 | 3052.13000 2014-05-21 19:08:00 | 3052.13000 | 3052.63000 | 3051.61000 | 3052.62000 | 8.4230 | 25708.9400 | 3052.23001 2014-05-21 19:09:00 | 3052.62000 | 3052.62000 | 3052.51000 | 3052.56000 | 0.0340 | 103.7900 | 3052.56000 2014-05-21 19:10:00 | . | . | . | . | . | . | . 2014-05-21 19:11:00 | 3052.56000 | 3053.35000 | 3052.56000 | 3052.58000 | 2.3600 | 7205.4600 | 3053.16000 2014-05-21 19:12:00 | 3052.58000 | 3052.58000 | 3052.58000 | 3052.58000 | 0.1000 | 305.2600 | 3052.58000 2014-05-21 19:13:00 | . | . | . | . | . | . | . 2014-05-21 19:14:00 | 3052.58000 | 3053.30000 | 3052.58000 | 3053.30000 | 0.5000 | 1526.4700 | 3052.95000 2014-05-21 19:15:00 | 3053.19000 | 3053.98000 | 3052.59000 | 3053.40000 | 4.8680 | 14862.0400 | 3053.01000 2014-05-21 19:16:00 | 3052.77000 | 3052.87000 | 3052.77000 | 3052.84000 | 3.9900 | 12180.7900 | 3052.83000 2014-05-21 19:17:00 | 3052.84000 | 3052.98000 | 3052.84000 | 3052.98000 | 0.3500 | 1068.5400 | 3052.96000 2014-05-21 19:18:00 | 3052.98000 | 3052.98000 | 3052.98000 | 3052.98000 | 0.3000 | 915.8900 | 3052.98000 2014-05-21 19:19:00 | 3052.98000 | 3053.59000 | 3052.98000 | 3053.19000 | 7.6080 | 23229.5300 | 3053.30000 2014-05-21 19:20:00 | 3052.98000 | 3052.98000 | 3052.14000 | 3052.31000 | 11.8930 | 36305.9200 | 3052.71001 2014-05-21 19:21:00 | 3052.31000 | 3052.31000 | 3051.50000 | 3051.71000 | 12.9470 | 39514.6100 | 3052.02999 2014-05-21 19:22:00 | 3051.71000 | 3051.71000 | 3050.10000 | 3051.51000 | 4.0050 | 12217.7900 | 3050.62999 2014-05-21 19:23:00 | 3051.51000 | 3051.52000 | 3051.06000 | 3051.44000 | 1.7050 | 5202.2900 | 3051.20000 2014-05-21 19:24:00 | 3051.44000 | 3052.00000 | 3051.44000 | 3052.00000 | 0.1360 | 415.0000 | 3051.49000 2014-05-21 19:25:00 | 3051.81000 | 3051.81000 | 3051.81000 | 3051.81000 | 0.0180 | 54.9300 | 3051.81000 2014-05-21 19:26:00 | 3051.76000 | 3051.76000 | 3050.12000 | 3051.11000 | 3.7560 | 11459.4000 | 3050.96000 2014-05-21 19:27:00 | 3051.37000 | 3051.72000 | 3051.37000 | 3051.53000 | 0.2520 | 768.9800 | 3051.51000 2014-05-21 19:28:00 | 3051.53000 | 3052.60000 | 3051.11000 | 3051.37000 | 18.4900 | 56433.2200 | 3052.09000 2014-05-21 19:29:00 | 3051.37000 | 3051.37000 | 3051.37000 | 3051.37000 | 0.2940 | 897.1000 | 3051.37000 2014-05-21 19:30:00 | 3051.37000 | 3052.59000 | 3051.37000 | 3052.56000 | 4.7560 | 14513.2000 | 3051.55999 2014-05-21 19:31:00 | 3052.50000 | 3052.56000 | 3051.00000 | 3051.37000 | 1.7530 | 5350.0000 | 3051.91000 2014-05-21 19:32:00 | 3051.35000 | 3051.37000 | 3051.30000 | 3051.30000 | 0.8820 | 2691.3000 | 3051.36000 2014-05-21 19:33:00 | 3051.28000 | 3052.56000 | 3051.28000 | 3052.56000 | 3.5910 | 10957.4500 | 3051.36000 2014-05-21 19:34:00 | 3052.16000 | 3052.18000 | 3052.06000 | 3052.14000 | 7.4560 | 22756.5800 | 3052.11999 2014-05-21 19:35:00 | 3052.60000 | 3053.00000 | 3051.51000 | 3053.00000 | 7.3220 | 22353.3700 | 3052.90000 2014-05-21 19:36:00 | 3052.61000 | 3052.65000 | 3052.48000 | 3052.50000 | 8.9150 | 27213.7600 | 3052.58001 2014-05-21 19:37:00 | 3052.96000 | 3053.00000 | 3052.56000 | 3052.56000 | 3.1000 | 9464.2000 | 3052.97000 2014-05-21 19:38:00 | 3052.11000 | 3052.11000 | 3050.98000 | 3050.98000 | 21.3420 | 65133.8000 | 3051.91001 2014-05-21 19:39:00 | 3050.98000 | 3051.47000 | 3050.60000 | 3051.47000 | 3.2050 | 9778.4100 | 3050.97999 2014-05-21 19:40:00 | . | . | . | . | . | . | . 2014-05-21 19:41:00 | . | . | . | . | . | . | . 2014-05-21 19:42:00 | 3050.64000 | 3051.32000 | 3050.62000 | 3051.30000 | 10.3310 | 31522.5900 | 3051.26000 2014-05-21 19:43:00 | 3051.47000 | 3052.11000 | 3051.47000 | 3052.11000 | 3.2000 | 9766.0800 | 3051.90000 2014-05-21 19:44:00 | . | . | . | . | . | . | . 2014-05-21 19:45:00 | 3051.62000 | 3052.00000 | 3051.62000 | 3051.90000 | 2.0540 | 6268.6800 | 3051.94000 2014-05-21 19:46:00 | 3051.95000 | 3052.11000 | 3051.89000 | 3051.96000 | 2.2170 | 6766.2400 | 3051.98000 2014-05-21 19:47:00 | 3051.96000 | 3051.96000 | 3050.56000 | 3051.11000 | 11.0640 | 33756.7400 | 3051.04001 2014-05-21 19:48:00 | 3051.15000 | 3051.15000 | 3051.15000 | 3051.15000 | 0.9400 | 2868.0800 | 3051.15000 2014-05-21 19:49:00 | 3051.13000 | 3051.13000 | 3051.13000 | 3051.13000 | 0.0250 | 76.2800 | 3051.13000 2014-05-21 19:50:00 | 3051.17000 | 3051.18000 | 3051.11000 | 3051.11000 | 4.0930 | 12488.3300 | 3051.14000 2014-05-21 19:51:00 | 3051.11000 | 3051.52000 | 3050.62000 | 3050.95000 | 15.7020 | 47905.3900 | 3050.91001 2014-05-21 19:52:00 | 3050.84000 | 3052.11000 | 3050.84000 | 3052.11000 | 3.4980 | 10675.1000 | 3051.77000 2014-05-21 19:53:00 | . | . | . | . | . | . | . 2014-05-21 19:54:00 | . | . | . | . | . | . | . 2014-05-21 19:55:00 | . | . | . | . | . | . | . 2014-05-21 19:56:00 | 3052.11000 | 3052.11000 | 3050.50000 | 3050.74000 | 32.4341 | 98958.5600 | 3051.07004 2014-05-21 19:57:00 | 3050.97000 | 3051.05000 | 3050.88000 | 3050.88000 | 0.9720 | 2965.5600 | 3050.99000 2014-05-21 19:58:00 | 3050.88000 | 3052.11000 | 3050.88000 | 3051.30000 | 5.8500 | 17849.9800 | 3051.28000 2014-05-21 19:59:00 | 3051.61000 | 3052.09000 | 3051.59000 | 3051.61000 | 2.7130 | 8279.1200 | 3051.65000 2014-05-21 20:00:00 | 3051.56000 | 3052.11000 | 3051.56000 | 3052.11000 | 2.8940 | 8832.4500 | 3051.99000 2014-05-21 20:01:00 | . | . | . | . | . | . | . 2014-05-21 20:02:00 | 3051.84000 | 3051.84000 | 3051.84000 | 3051.84000 | 3.0000 | 9155.5200 | 3051.84000 2014-05-21 20:03:00 | 3051.34000 | 3051.59000 | 3051.34000 | 3051.57000 | 11.1400 | 33992.9900 | 3051.44000 2014-05-21 20:04:00 | . | . | . | . | . | . | . 2014-05-21 20:05:00 | 3051.62000 | 3052.11000 | 3051.45000 | 3051.51000 | 13.0470 | 39817.1800 | 3051.82999 2014-05-21 20:06:00 | 3051.19000 | 3051.23000 | 3051.13000 | 3051.13000 | 1.1850 | 3615.7000 | 3051.22000 2014-05-21 20:07:00 | 3051.11000 | 3052.11000 | 3051.07000 | 3052.11000 | 24.5290 | 74859.8400 | 3051.88999 2014-05-21 20:08:00 | 3052.11000 | 3052.11000 | 3051.07000 | 3051.97000 | 22.7870 | 69540.1200 | 3051.74998 2014-05-21 20:09:00 | 3051.41000 | 3051.48000 | 3051.05000 | 3051.43000 | 9.3030 | 28386.5200 | 3051.33001 2014-05-21 20:10:00 | . | . | . | . | . | . | . 2014-05-21 20:11:00 | 3051.46000 | 3051.46000 | 3051.02000 | 3051.02000 | 0.5210 | 1589.6000 | 3051.06000 2014-05-21 20:12:00 | 3051.09000 | 3051.09000 | 3051.09000 | 3051.09000 | 0.0120 | 36.6100 | 3051.09000 2014-05-21 20:13:00 | 3051.09000 | 3051.13000 | 3050.39000 | 3050.46000 | 27.7570 | 84682.7700 | 3050.85997 2014-05-21 20:14:00 | 3050.13000 | 3050.46000 | 3050.11000 | 3050.11000 | 7.5560 | 23047.0900 | 3050.16999 2014-05-21 20:15:00 | 3050.12000 | 3050.77000 | 3049.83000 | 3050.75000 | 39.1940 | 119546.0200 | 3050.11005 2014-05-21 20:16:00 | . | . | . | . | . | . | . 2014-05-21 20:17:00 | 3050.71000 | 3050.71000 | 3049.61000 | 3049.65000 | 2.2080 | 6734.4100 | 3050.01000 2014-05-21 20:18:00 | . | . | . | . | . | . | . 2014-05-21 20:19:00 | 3049.82000 | 3050.61000 | 3049.82000 | 3050.61000 | 0.0270 | 82.3600 | 3050.32000 2014-05-21 20:20:00 | 3050.17000 | 3050.17000 | 3048.50000 | 3048.89000 | 7.2970 | 22252.7800 | 3049.57999 2014-05-21 20:21:00 | . | . | . | . | . | . | . 2014-05-21 20:22:00 | 3048.61000 | 3048.64000 | 3048.50000 | 3048.50000 | 19.3250 | 58914.4800 | 3048.60997 2014-05-21 20:23:00 | 3048.47000 | 3048.47000 | 3047.97000 | 3047.97000 | 2.6900 | 8199.3900 | 3048.10000 2014-05-21 20:24:00 | 3047.97000 | 3047.97000 | 3047.97000 | 3047.97000 | 0.0500 | 152.4000 | 3047.97000 2014-05-21 20:25:00 | . | . | . | . | . | . | . 2014-05-21 20:26:00 | 3047.67000 | 3047.67000 | 3047.61000 | 3047.61000 | 3.6480 | 11117.8200 | 3047.65000 2014-05-21 20:27:00 | 3047.65000 | 3047.65000 | 3046.98000 | 3046.98000 | 9.3180 | 28392.2600 | 3047.02999 2014-05-21 20:28:00 | 3046.98000 | 3046.98000 | 3046.50000 | 3046.50000 | 6.5010 | 19806.1300 | 3046.63000 2014-05-21 20:29:00 | 3046.50000 | 3046.50000 | 3045.50000 | 3045.50000 | 8.7590 | 26680.5000 | 3046.07000 2014-05-21 20:30:00 | 3045.50000 | 3045.50000 | 3045.50000 | 3045.50000 | 0.1000 | 304.5500 | 3045.50000 2014-05-21 20:31:00 | 3045.63000 | 3045.98000 | 3045.63000 | 3045.67000 | 7.8200 | 23819.3900 | 3045.96000 2014-05-21 20:32:00 | 3045.72000 | 3045.98000 | 3044.55000 | 3044.55000 | 12.9660 | 39489.3300 | 3045.60998 2014-05-21 20:33:00 | 3044.29000 | 3044.29000 | 3042.27000 | 3042.27000 | 12.3930 | 37714.8200 | 3043.24001 2014-05-21 20:34:00 | 3042.23000 | 3042.25000 | 3040.44000 | 3040.44000 | 28.5000 | 86673.6200 | 3041.18000 2014-05-21 20:35:00 | 3040.44000 | 3040.48000 | 3040.00000 | 3040.04000 | 51.1079 | 155375.2600 | 3040.13997 2014-05-21 20:36:00 | 3040.04000 | 3040.04000 | 3039.75000 | 3039.77000 | 11.6640 | 35458.1300 | 3039.96002 2014-05-21 20:37:00 | 3039.61000 | 3040.00000 | 3039.00000 | 3040.00000 | 10.4170 | 31662.0900 | 3039.45999 2014-05-21 20:38:00 | 3040.00000 | 3040.00000 | 3040.00000 | 3040.00000 | 3.2770 | 9962.0800 | 3040.00000 2014-05-21 20:39:00 | 3040.00000 | 3040.00000 | 3040.00000 | 3040.00000 | 0.8720 | 2650.8800 | 3040.00000 2014-05-21 20:40:00 | 3039.83000 | 3040.00000 | 3039.83000 | 3040.00000 | 1.0000 | 3039.9900 | 3039.99000 2014-05-21 20:41:00 | 3040.00000 | 3040.00000 | 3040.00000 | 3040.00000 | 0.6000 | 1824.0000 | 3040.00000 2014-05-21 20:42:00 | . | . | . | . | . | . | . 2014-05-21 20:43:00 | 3039.99000 | 3040.02000 | 3039.95000 | 3040.02000 | 8.8450 | 26888.7400 | 3039.98999 2014-05-21 20:44:00 | 3040.02000 | 3040.02000 | 3039.84000 | 3040.02000 | 3.7600 | 11430.4700 | 3040.02000 2014-05-21 20:45:00 | 3040.02000 | 3040.02000 | 3040.02000 | 3040.02000 | 0.8000 | 2432.0200 | 3040.02000 2014-05-21 20:46:00 | 3040.02000 | 3040.02000 | 3039.85000 | 3040.00000 | 6.6830 | 20316.3200 | 3040.00001 2014-05-21 20:47:00 | 3040.00000 | 3040.00000 | 3040.00000 | 3040.00000 | 0.6000 | 1824.0000 | 3040.00000 2014-05-21 20:48:00 | 3039.54000 | 3040.00000 | 3039.43000 | 3039.54000 | 4.7140 | 14328.5300 | 3039.57001 2014-05-21 20:49:00 | 3039.53000 | 3039.92000 | 3039.53000 | 3039.72000 | 3.8490 | 11699.9600 | 3039.74000 2014-05-21 20:50:00 | 3039.74000 | 3040.00000 | 3039.70000 | 3040.00000 | 10.0400 | 30521.2900 | 3039.97000 2014-05-21 20:51:00 | 3039.99000 | 3039.99000 | 3039.65000 | 3039.98000 | 6.0380 | 18353.7700 | 3039.71000 2014-05-21 20:52:00 | 3040.02000 | 3040.48000 | 3040.02000 | 3040.48000 | 1.0000 | 3040.1300 | 3040.13000 2014-05-21 20:53:00 | 3040.48000 | 3040.48000 | 3040.48000 | 3040.48000 | 2.0000 | 6080.9600 | 3040.48000 2014-05-21 20:54:00 | 3040.48000 | 3040.80000 | 3040.48000 | 3040.80000 | 18.1320 | 55130.0100 | 3040.48001 2014-05-21 20:55:00 | 3040.85000 | 3042.00000 | 3040.80000 | 3041.00000 | 2.7250 | 8288.2300 | 3041.55000 2014-05-21 20:56:00 | 3041.00000 | 3041.61000 | 3041.00000 | 3041.11000 | 0.2100 | 638.6200 | 3041.03000 2014-05-21 20:57:00 | 3041.00000 | 3043.32000 | 3041.00000 | 3043.18000 | 5.2280 | 15908.0700 | 3042.86000 2014-05-21 20:58:00 | 3043.18000 | 3044.21000 | 3042.88000 | 3043.32000 | 18.7340 | 57013.0800 | 3043.29002 2014-05-21 20:59:00 | 3043.32000 | 3044.50000 | 3042.44000 | 3042.48000 | 11.8350 | 36017.9500 | 3043.33998 2014-05-21 21:00:00 | 3042.97000 | 3043.11000 | 3042.48000 | 3042.89000 | 15.3310 | 46650.9500 | 3042.92000 2014-05-21 21:01:00 | 3043.32000 | 3043.32000 | 3042.02000 | 3042.61000 | 0.7630 | 2321.3000 | 3042.33000 2014-05-21 21:02:00 | . | . | . | . | . | . | . 2014-05-21 21:03:00 | 3042.48000 | 3042.48000 | 3042.48000 | 3042.48000 | 0.5420 | 1649.0200 | 3042.48000 2014-05-21 21:04:00 | . | . | . | . | . | . | . 2014-05-21 21:05:00 | 3042.52000 | 3043.00000 | 3042.50000 | 3042.52000 | 3.5940 | 10934.9400 | 3042.55000 2014-05-21 21:06:00 | 3042.81000 | 3042.83000 | 3042.81000 | 3042.83000 | 0.3250 | 988.9200 | 3042.82000 2014-05-21 21:07:00 | 3042.83000 | 3042.83000 | 3042.77000 | 3042.83000 | 0.4000 | 1217.1300 | 3042.83000 2014-05-21 21:08:00 | 3042.83000 | 3043.32000 | 3042.83000 | 3043.32000 | 0.1000 | 304.3200 | 3043.22000 2014-05-21 21:09:00 | . | . | . | . | . | . | . 2014-05-21 21:10:00 | 3043.11000 | 3043.11000 | 3043.02000 | 3043.02000 | 2.3800 | 7242.5000 | 3043.07000 2014-05-21 21:11:00 | . | . | . | . | . | . | . 2014-05-21 21:12:00 | . | . | . | . | . | . | . 2014-05-21 21:13:00 | 3043.04000 | 3043.04000 | 3043.02000 | 3043.02000 | 1.4160 | 4308.9200 | 3043.02000 2014-05-21 21:14:00 | . | . | . | . | . | . | . 2014-05-21 21:15:00 | 3043.50000 | 3043.50000 | 3043.02000 | 3043.02000 | 0.1230 | 374.3400 | 3043.41000 2014-05-21 21:16:00 | 3043.40000 | 3043.50000 | 3043.11000 | 3043.50000 | 6.4850 | 19735.8400 | 3043.30999 2014-05-21 21:17:00 | 3043.50000 | 3043.50000 | 3043.14000 | 3043.22000 | 4.6020 | 14006.0800 | 3043.48000 2014-05-21 21:18:00 | . | . | . | . | . | . | . 2014-05-21 21:19:00 | . | . | . | . | . | . | . 2014-05-21 21:20:00 | . | . | . | . | . | . | . 2014-05-21 21:21:00 | . | . | . | . | . | . | . 2014-05-21 21:22:00 | 3043.55000 | 3043.55000 | 3043.34000 | 3043.34000 | 1.2650 | 3850.0700 | 3043.54000 2014-05-21 21:23:00 | 3043.34000 | 3043.34000 | 3043.34000 | 3043.34000 | 0.0130 | 39.5600 | 3043.34000 2014-05-21 21:24:00 | . | . | . | . | . | . | . 2014-05-21 21:25:00 | 3043.34000 | 3043.34000 | 3043.34000 | 3043.34000 | 0.0130 | 39.5600 | 3043.34000 2014-05-21 21:26:00 | 3043.35000 | 3043.39000 | 3043.30000 | 3043.32000 | 2.7450 | 8353.9500 | 3043.33000 2014-05-21 21:27:00 | 3043.39000 | 3043.39000 | 3043.32000 | 3043.32000 | 0.1130 | 343.9000 | 3043.38000 2014-05-21 21:28:00 | . | . | . | . | . | . | . 2014-05-21 21:29:00 | 3043.37000 | 3043.37000 | 3043.37000 | 3043.37000 | 0.0120 | 36.5200 | 3043.37000 2014-05-21 21:30:00 | 3043.37000 | 3043.37000 | 3043.37000 | 3043.37000 | 0.0100 | 30.4300 | 3043.37000 2014-05-21 21:31:00 | 3043.37000 | 3044.02000 | 3043.35000 | 3044.02000 | 12.4230 | 37808.1100 | 3043.40001 2014-05-21 21:32:00 | 3044.04000 | 3045.27000 | 3044.04000 | 3045.27000 | 3.8130 | 11610.0600 | 3044.86000 2014-05-21 21:33:00 | 3045.27000 | 3045.45000 | 3045.21000 | 3045.39000 | 2.5810 | 7859.9400 | 3045.31000 2014-05-21 21:34:00 | 3045.37000 | 3047.50000 | 3045.37000 | 3047.09000 | 9.1870 | 27981.9300 | 3045.81999 2014-05-21 21:35:00 | 3047.11000 | 3049.04000 | 3047.11000 | 3049.00000 | 8.2550 | 25162.6600 | 3048.16999 2014-05-21 21:36:00 | 3047.91000 | 3051.50000 | 3047.91000 | 3050.88000 | 14.8290 | 45227.9900 | 3049.97000 2014-05-21 21:37:00 | 3050.68000 | 3050.89000 | 3050.00000 | 3050.64000 | 5.1300 | 15649.7200 | 3050.63000 2014-05-21 21:38:00 | 3050.64000 | 3050.64000 | 3050.00000 | 3050.00000 | 16.7470 | 51081.6500 | 3050.19998 2014-05-21 21:39:00 | 3050.00000 | 3052.40000 | 3049.83000 | 3052.15000 | 29.8660 | 91148.2700 | 3051.90996 2014-05-21 21:40:00 | 3052.40000 | 3052.40000 | 3047.00000 | 3047.79000 | 34.2120 | 104339.9600 | 3049.81002 2014-05-21 21:41:00 | 3047.69000 | 3047.69000 | 3047.00000 | 3047.33000 | 3.1360 | 9557.1800 | 3047.57000 2014-05-21 21:42:00 | 3047.52000 | 3047.65000 | 3047.20000 | 3047.20000 | 19.1140 | 58247.4900 | 3047.37003 2014-05-21 21:43:00 | 3047.69000 | 3049.11000 | 3047.43000 | 3047.49000 | 0.7420 | 2261.5400 | 3047.89000 2014-05-21 21:44:00 | 3047.47000 | 3049.50000 | 3047.47000 | 3047.61000 | 0.9630 | 2935.0900 | 3047.86000 2014-05-21 21:45:00 | 3047.74000 | 3047.94000 | 3047.74000 | 3047.94000 | 0.9300 | 2834.4200 | 3047.76000 2014-05-21 21:46:00 | 3048.00000 | 3048.00000 | 3048.00000 | 3048.00000 | 0.0800 | 243.8400 | 3048.00000 2014-05-21 21:47:00 | 3048.11000 | 3048.15000 | 3048.02000 | 3048.02000 | 0.2680 | 816.8800 | 3048.07000 2014-05-21 21:48:00 | . | . | . | . | . | . | . 2014-05-21 21:49:00 | 3048.02000 | 3048.02000 | 3048.02000 | 3048.02000 | 0.2630 | 801.6300 | 3048.02000 2014-05-21 21:50:00 | . | . | . | . | . | . | . 2014-05-21 21:51:00 | . | . | . | . | . | . | . 2014-05-21 21:52:00 | 3048.54000 | 3048.78000 | 3048.50000 | 3048.63000 | 6.1080 | 18620.7200 | 3048.58000 2014-05-21 21:53:00 | . | . | . | . | . | . | . 2014-05-21 21:54:00 | . | . | . | . | . | . | . 2014-05-21 21:55:00 | 3049.03000 | 3049.03000 | 3049.01000 | 3049.01000 | 7.1010 | 21651.0300 | 3049.01000 2014-05-21 21:56:00 | 3048.96000 | 3049.13000 | 3048.85000 | 3049.13000 | 9.0040 | 27452.9200 | 3048.97001 2014-05-21 21:57:00 | 3049.15000 | 3049.20000 | 3048.99000 | 3048.99000 | 1.7370 | 5296.3400 | 3049.13000 2014-05-21 21:58:00 | . | . | . | . | . | . | . 2014-05-21 21:59:00 | 3049.01000 | 3049.08000 | 3048.99000 | 3049.08000 | 1.0670 | 3253.3300 | 3049.04000 2014-05-21 22:00:00 | 3049.01000 | 3049.06000 | 3049.01000 | 3049.04000 | 5.7360 | 17489.3100 | 3049.03999 2014-05-21 22:01:00 | 3049.03000 | 3050.00000 | 3049.03000 | 3050.00000 | 27.3870 | 83529.4600 | 3049.96997 2014-05-21 22:02:00 | 3050.00000 | 3050.25000 | 3050.00000 | 3050.25000 | 2.4300 | 7411.5300 | 3050.01000 2014-05-21 22:03:00 | 3050.21000 | 3050.21000 | 3050.21000 | 3050.21000 | 0.1320 | 402.6300 | 3050.21000 2014-05-21 22:04:00 | 3050.21000 | 3050.21000 | 3050.21000 | 3050.21000 | 0.1000 | 305.0200 | 3050.21000 2014-05-21 22:05:00 | 3050.21000 | 3050.61000 | 3050.11000 | 3050.61000 | 0.3820 | 1165.1900 | 3050.23000 2014-05-21 22:06:00 | 3050.57000 | 3050.88000 | 3050.00000 | 3050.50000 | 21.7830 | 66448.2200 | 3050.46002 2014-05-21 22:07:00 | 3050.48000 | 3050.61000 | 3050.00000 | 3050.00000 | 14.5270 | 44310.5500 | 3050.21999 2014-05-21 22:08:00 | 3050.51000 | 3050.75000 | 3050.04000 | 3050.70000 | 10.8010 | 32947.9700 | 3050.46000 2014-05-21 22:09:00 | 3050.11000 | 3051.24000 | 3050.02000 | 3051.24000 | 7.5460 | 23020.7500 | 3050.71999 2014-05-21 22:10:00 | 3051.26000 | 3051.81000 | 3051.09000 | 3051.81000 | 12.7610 | 38938.4700 | 3051.37000 2014-05-21 22:11:00 | 3051.74000 | 3053.00000 | 3051.72000 | 3053.00000 | 37.0530 | 113093.9500 | 3052.22004 2014-05-21 22:12:00 | 3052.62000 | 3053.68000 | 3052.58000 | 3053.68000 | 4.9450 | 15096.7300 | 3052.92999 2014-05-21 22:13:00 | 3054.03000 | 3054.03000 | 3053.61000 | 3053.96000 | 1.5330 | 4681.5300 | 3053.84000 2014-05-21 22:14:00 | 3053.90000 | 3053.90000 | 3053.90000 | 3053.90000 | 1.1400 | 3481.4500 | 3053.90000 2014-05-21 22:15:00 | 3053.63000 | 3054.11000 | 3051.51000 | 3051.51000 | 24.6750 | 75330.3000 | 3052.89996 2014-05-21 22:16:00 | 3051.65000 | 3051.73000 | 3051.56000 | 3051.62000 | 1.6220 | 4949.8700 | 3051.71000 2014-05-21 22:17:00 | 3051.72000 | 3052.35000 | 3051.46000 | 3052.35000 | 24.5400 | 74886.1600 | 3051.60000 2014-05-21 22:18:00 | 3052.35000 | 3053.50000 | 3052.35000 | 3053.16000 | 10.8570 | 33140.5800 | 3052.45999 2014-05-21 22:19:00 | 3053.50000 | 3054.24000 | 3053.16000 | 3054.03000 | 8.4570 | 25826.7600 | 3053.88999 2014-05-21 22:20:00 | 3054.19000 | 3054.49000 | 3054.19000 | 3054.40000 | 3.4940 | 10671.9200 | 3054.36000 2014-05-21 22:21:00 | 3054.40000 | 3054.40000 | 3054.12000 | 3054.12000 | 0.6840 | 2089.1800 | 3054.35000 2014-05-21 22:22:00 | 3054.35000 | 3054.35000 | 3054.35000 | 3054.35000 | 0.6080 | 1857.0400 | 3054.35000 2014-05-21 22:23:00 | 3053.61000 | 3054.35000 | 3053.50000 | 3054.35000 | 0.9080 | 2773.0200 | 3053.98000 2014-05-21 22:24:00 | 3054.36000 | 3054.36000 | 3053.19000 | 3053.21000 | 1.5290 | 4668.5400 | 3053.33000 2014-05-21 22:25:00 | 3053.86000 | 3053.86000 | 3052.77000 | 3053.19000 | 2.3720 | 7241.5300 | 3052.92000 2014-05-21 22:26:00 | 3053.11000 | 3053.11000 | 3052.14000 | 3053.01000 | 1.6770 | 5119.4100 | 3052.72000 2014-05-21 22:27:00 | 3052.53000 | 3052.92000 | 3052.53000 | 3052.77000 | 4.3140 | 13169.1000 | 3052.64001 2014-05-21 22:28:00 | 3052.56000 | 3052.56000 | 3052.56000 | 3052.56000 | 0.0270 | 82.4200 | 3052.56000 2014-05-21 22:29:00 | 3053.00000 | 3053.10000 | 3052.89000 | 3052.97000 | 2.4290 | 7415.7800 | 3053.02000 2014-05-21 22:30:00 | 3052.99000 | 3052.99000 | 3052.99000 | 3052.99000 | 1.5740 | 4805.4100 | 3052.99000 2014-05-21 22:31:00 | 3052.56000 | 3053.04000 | 3052.50000 | 3053.04000 | 0.7460 | 2277.3800 | 3052.78000 2014-05-21 22:32:00 | 3053.04000 | 3053.04000 | 3052.20000 | 3052.77000 | 4.6120 | 14078.1600 | 3052.51000 2014-05-21 22:33:00 | 3052.76000 | 3053.50000 | 3052.76000 | 3052.90000 | 0.5520 | 1685.2200 | 3052.93000 2014-05-21 22:34:00 | 3052.90000 | 3053.50000 | 3052.77000 | 3053.50000 | 1.3980 | 4267.9400 | 3052.89000 2014-05-21 22:35:00 | 3053.33000 | 3053.61000 | 3053.00000 | 3053.00000 | 20.4320 | 62389.3100 | 3053.51001 2014-05-21 22:36:00 | 3052.98000 | 3053.03000 | 3052.98000 | 3053.03000 | 10.2050 | 31155.8700 | 3052.99998 2014-05-21 22:37:00 | 3053.16000 | 3053.16000 | 3052.35000 | 3052.35000 | 15.5330 | 47421.8200 | 3052.97002 2014-05-21 22:38:00 | 3052.22000 | 3053.00000 | 3052.22000 | 3053.00000 | 22.4940 | 68672.0200 | 3052.90003 2014-05-21 22:39:00 | 3053.00000 | 3053.00000 | 3052.35000 | 3052.37000 | 7.9380 | 24231.3500 | 3052.57999 2014-05-21 22:40:00 | 3052.37000 | 3052.81000 | 3052.20000 | 3052.35000 | 24.0460 | 73393.9700 | 3052.22997 2014-05-21 22:41:00 | 3052.98000 | 3053.26000 | 3052.98000 | 3053.06000 | 15.2960 | 46699.7400 | 3053.06998 2014-05-21 22:42:00 | 3053.11000 | 3055.52000 | 3053.11000 | 3055.30000 | 15.9010 | 48571.9600 | 3054.65001 2014-05-21 22:43:00 | 3055.29000 | 3055.63000 | 3055.07000 | 3055.07000 | 2.4740 | 7559.1300 | 3055.43000 2014-05-21 22:44:00 | 3054.97000 | 3055.07000 | 3054.50000 | 3054.66000 | 6.7680 | 20676.3900 | 3055.02000 2014-05-21 22:45:00 | 3054.66000 | 3054.91000 | 3054.66000 | 3054.91000 | 1.4130 | 4316.4100 | 3054.78000 2014-05-21 22:46:00 | 3054.91000 | 3054.91000 | 3054.45000 | 3054.66000 | 1.8010 | 5501.7800 | 3054.84000 2014-05-21 22:47:00 | 3054.45000 | 3054.50000 | 3054.45000 | 3054.50000 | 0.2160 | 659.7700 | 3054.47000 2014-05-21 22:48:00 | 3054.49000 | 3054.49000 | 3054.47000 | 3054.47000 | 1.0700 | 3268.2900 | 3054.48000 2014-05-21 22:49:00 | 3054.47000 | 3054.49000 | 3054.12000 | 3054.49000 | 2.5180 | 7691.1600 | 3054.47000 2014-05-21 22:50:00 | 3054.49000 | 3054.49000 | 3054.00000 | 3054.49000 | 4.1190 | 12579.5100 | 3054.02000 2014-05-21 22:51:00 | 3054.49000 | 3054.49000 | 3054.49000 | 3054.49000 | 0.1280 | 390.9700 | 3054.49000 2014-05-21 22:52:00 | 3054.40000 | 3054.40000 | 3053.50000 | 3053.61000 | 3.3820 | 10328.6000 | 3053.99000 2014-05-21 22:53:00 | 3053.61000 | 3053.61000 | 3053.42000 | 3053.50000 | 0.9670 | 2952.7400 | 3053.50000 2014-05-21 22:54:00 | 3053.11000 | 3053.18000 | 3052.29000 | 3052.29000 | 15.4080 | 47039.0400 | 3052.89999 2014-05-21 22:55:00 | 3052.50000 | 3055.00000 | 3052.40000 | 3052.47000 | 17.0450 | 52040.3900 | 3053.11997 2014-05-21 22:56:00 | 3052.46000 | 3052.50000 | 3052.40000 | 3052.50000 | 5.5900 | 17063.3700 | 3052.48000 2014-05-21 22:57:00 | 3052.14000 | 3052.14000 | 3051.00000 | 3051.00000 | 9.1250 | 27845.6900 | 3051.57999 2014-05-21 22:58:00 | 3050.62000 | 3051.03000 | 3050.00000 | 3050.01000 | 11.1750 | 34086.8700 | 3050.27998 2014-05-21 22:59:00 | 3050.00000 | 3050.02000 | 3048.00000 | 3048.48000 | 21.0520 | 64184.8400 | 3048.87001 2014-05-21 23:00:00 | 3048.02000 | 3049.10000 | 3048.00000 | 3049.00000 | 16.8680 | 51420.9200 | 3048.42999 2014-05-21 23:01:00 | 3049.00000 | 3049.00000 | 3049.00000 | 3049.00000 | 0.0560 | 170.7400 | 3049.00000 2014-05-21 23:02:00 | 3048.99000 | 3050.05000 | 3048.99000 | 3049.10000 | 29.4910 | 89946.8500 | 3049.98001 2014-05-21 23:03:00 | 3049.51000 | 3050.00000 | 3049.51000 | 3050.00000 | 5.0000 | 15249.9700 | 3049.99000 2014-05-21 23:04:00 | 3050.00000 | 3050.04000 | 3050.00000 | 3050.04000 | 30.0410 | 91625.0600 | 3050.00001 2014-05-21 23:05:00 | 3050.04000 | 3050.67000 | 3050.02000 | 3050.50000 | 3.9440 | 12030.1400 | 3050.24001 2014-05-21 23:06:00 | 3050.50000 | 3050.50000 | 3049.95000 | 3049.95000 | 12.7610 | 38921.4300 | 3050.03000 2014-05-21 23:07:00 | 3050.00000 | 3050.25000 | 3048.00000 | 3049.00000 | 15.7300 | 47967.3100 | 3049.42000 2014-05-21 23:08:00 | 3049.11000 | 3049.11000 | 3048.11000 | 3048.99000 | 1.2210 | 3722.6500 | 3048.85000 2014-05-21 23:09:00 | 3048.99000 | 3049.20000 | 3048.93000 | 3048.99000 | 0.5000 | 1524.5000 | 3049.00000 2014-05-21 23:10:00 | 3049.00000 | 3052.11000 | 3049.00000 | 3051.21000 | 2.2750 | 6940.4100 | 3050.73000 2014-05-21 23:11:00 | 3051.14000 | 3051.14000 | 3051.14000 | 3051.14000 | 0.1000 | 305.1100 | 3051.14000 2014-05-21 23:12:00 | 3051.14000 | 3051.30000 | 3051.11000 | 3051.11000 | 1.2000 | 3661.3500 | 3051.12000 2014-05-21 23:13:00 | 3051.30000 | 3051.37000 | 3050.61000 | 3051.11000 | 2.0590 | 6282.5800 | 3051.28000 2014-05-21 23:14:00 | 3050.61000 | 3051.12000 | 3050.04000 | 3051.12000 | 11.3230 | 34542.9400 | 3050.69001 2014-05-21 23:15:00 | 3051.23000 | 3052.50000 | 3051.23000 | 3051.72000 | 7.6260 | 23274.6400 | 3052.00999 2014-05-21 23:16:00 | 3051.36000 | 3052.00000 | 3051.36000 | 3051.72000 | 0.8720 | 2660.9500 | 3051.55000 2014-05-21 23:17:00 | 3051.95000 | 3052.20000 | 3051.95000 | 3052.19000 | 7.3600 | 22463.5500 | 3052.11000 2014-05-21 23:18:00 | 3052.24000 | 3052.24000 | 3051.09000 | 3051.31000 | 6.7900 | 20722.3300 | 3051.89000 2014-05-21 23:19:00 | 3051.00000 | 3051.00000 | 3049.61000 | 3049.80000 | 5.5330 | 16875.2000 | 3049.92001 2014-05-21 23:20:00 | 3049.41000 | 3050.04000 | 3049.41000 | 3050.04000 | 0.2350 | 716.6700 | 3049.68000 2014-05-21 23:21:00 | 3049.62000 | 3049.62000 | 3049.50000 | 3049.50000 | 1.0000 | 3049.5100 | 3049.51000 2014-05-21 23:22:00 | 3049.59000 | 3049.67000 | 3049.47000 | 3049.63000 | 5.6510 | 17233.1100 | 3049.57000 2014-05-21 23:23:00 | 3049.57000 | 3049.58000 | 3049.41000 | 3049.55000 | 4.2030 | 12817.2900 | 3049.56000 2014-05-21 23:24:00 | 3049.59000 | 3051.00000 | 3049.55000 | 3051.00000 | 6.4820 | 19768.0200 | 3049.68000 2014-05-21 23:25:00 | 3050.75000 | 3051.11000 | 3050.14000 | 3051.11000 | 15.3870 | 46944.0300 | 3050.88998 2014-05-21 23:26:00 | 3051.30000 | 3051.40000 | 3051.27000 | 3051.38000 | 6.7480 | 20590.3400 | 3051.33000 2014-05-21 23:27:00 | 3051.30000 | 3051.38000 | 3049.00000 | 3049.00000 | 54.0580 | 164896.4500 | 3050.35997 2014-05-21 23:28:00 | 3049.26000 | 3049.28000 | 3049.26000 | 3049.26000 | 4.2120 | 12843.4900 | 3049.26000 2014-05-21 23:29:00 | 3049.02000 | 3049.24000 | 3049.00000 | 3049.24000 | 5.7530 | 17541.9700 | 3049.19001 2014-05-21 23:30:00 | 3049.61000 | 3050.00000 | 3049.26000 | 3050.00000 | 1.7750 | 5413.2600 | 3049.73000 2014-05-21 23:31:00 | 3050.00000 | 3050.07000 | 3049.00000 | 3049.50000 | 12.2030 | 37212.5500 | 3049.46001 2014-05-21 23:32:00 | 3049.61000 | 3050.61000 | 3049.61000 | 3050.61000 | 1.3280 | 4050.5700 | 3050.13000 2014-05-21 23:33:00 | 3050.96000 | 3051.05000 | 3050.96000 | 3051.04000 | 5.7820 | 17641.0500 | 3051.03000 2014-05-21 23:34:00 | 3051.00000 | 3051.00000 | 3050.50000 | 3050.67000 | 2.1270 | 6489.2200 | 3050.88000 2014-05-21 23:35:00 | 3050.70000 | 3050.90000 | 3050.70000 | 3050.90000 | 0.1130 | 344.7300 | 3050.72000 2014-05-21 23:36:00 | 3050.90000 | 3051.10000 | 3050.06000 | 3050.16000 | 10.5340 | 32132.9800 | 3050.41001 2014-05-21 23:37:00 | 3050.05000 | 3050.05000 | 3047.54000 | 3047.57000 | 16.2430 | 49513.1200 | 3048.27002 2014-05-21 23:38:00 | 3047.57000 | 3048.98000 | 3047.53000 | 3048.31000 | 17.8070 | 54279.2300 | 3048.19998 2014-05-21 23:39:00 | 3048.30000 | 3048.98000 | 3048.22000 | 3048.36000 | 0.8430 | 2569.9400 | 3048.57000 2014-05-21 23:40:00 | 3048.36000 | 3051.11000 | 3048.20000 | 3050.01000 | 18.0060 | 54896.7800 | 3048.79998 2014-05-21 23:41:00 | 3050.00000 | 3050.90000 | 3049.83000 | 3050.00000 | 4.0130 | 12241.4300 | 3050.44000 2014-05-21 23:42:00 | 3050.00000 | 3050.50000 | 3049.96000 | 3050.50000 | 2.5220 | 7692.2200 | 3050.05000 2014-05-21 23:43:00 | 3050.09000 | 3050.09000 | 3050.09000 | 3050.09000 | 0.3230 | 985.1800 | 3050.09000 2014-05-21 23:44:00 | 3050.15000 | 3050.15000 | 3050.00000 | 3050.02000 | 11.2930 | 34444.2700 | 3050.05001 2014-05-21 23:45:00 | . | . | . | . | . | . | . 2014-05-21 23:46:00 | 3050.25000 | 3052.45000 | 3050.00000 | 3052.21000 | 18.1900 | 55496.3000 | 3050.92000 2014-05-21 23:47:00 | 3052.20000 | 3052.35000 | 3052.00000 | 3052.00000 | 6.2040 | 18935.3500 | 3052.12001 2014-05-21 23:48:00 | 3052.50000 | 3053.46000 | 3052.21000 | 3052.23000 | 8.6230 | 26321.0900 | 3052.43001 2014-05-21 23:49:00 | 3052.35000 | 3052.35000 | 3052.14000 | 3052.16000 | 11.5460 | 35240.5400 | 3052.18998 2014-05-21 23:50:00 | 3052.35000 | 3052.50000 | 3052.18000 | 3052.18000 | 2.0610 | 6290.6500 | 3052.23000 2014-05-21 23:51:00 | 3052.18000 | 3052.26000 | 3052.02000 | 3052.20000 | 2.8600 | 8729.2400 | 3052.18000 2014-05-21 23:52:00 | 3052.26000 | 3052.70000 | 3052.00000 | 3052.61000 | 6.5190 | 19899.2200 | 3052.50000 2014-05-21 23:53:00 | 3052.63000 | 3052.70000 | 3052.61000 | 3052.61000 | 1.3970 | 4264.5100 | 3052.62000 2014-05-21 23:54:00 | 3052.61000 | 3052.61000 | 3051.72000 | 3052.16000 | 13.9620 | 42612.5500 | 3052.04001 2014-05-21 23:55:00 | 3052.43000 | 3052.50000 | 3052.43000 | 3052.50000 | 0.1170 | 357.1400 | 3052.48000 2014-05-21 23:56:00 | 3052.50000 | 3052.56000 | 3052.12000 | 3052.12000 | 2.6210 | 7999.7200 | 3052.16000 2014-05-21 23:57:00 | 3052.14000 | 3052.61000 | 3052.14000 | 3052.14000 | 1.4580 | 4450.5200 | 3052.48000 2014-05-21 23:58:00 | 3052.43000 | 3053.00000 | 3052.16000 | 3052.22000 | 15.9610 | 48724.3700 | 3052.71001 2014-05-21 23:59:00 | 3052.22000 | 3052.29000 | 3052.12000 | 3052.14000 | 3.1850 | 9721.1100 | 3052.14999 2014-05-22 00:00:00 | 3052.14000 | 3052.50000 | 3052.13000 | 3052.19000 | 7.8720 | 24027.1900 | 3052.23001 2014-05-22 00:01:00 | 3052.99000 | 3053.01000 | 3052.19000 | 3052.55000 | 7.5520 | 23055.3400 | 3052.88000 2014-05-22 00:02:00 | 3052.46000 | 3052.46000 | 3052.46000 | 3052.46000 | 0.4690 | 1431.6000 | 3052.46000 2014-05-22 00:03:00 | . | . | . | . | . | . | . 2014-05-22 00:04:00 | 3052.11000 | 3052.22000 | 3052.11000 | 3052.14000 | 2.0000 | 6104.2500 | 3052.13000 2014-05-22 00:05:00 | 3052.17000 | 3052.27000 | 3052.17000 | 3052.27000 | 3.0060 | 9174.8400 | 3052.18000 2014-05-22 00:06:00 | 3052.35000 | 3052.81000 | 3052.35000 | 3052.52000 | 35.1280 | 107236.1700 | 3052.72998 2014-05-22 00:07:00 | 3052.54000 | 3052.56000 | 3052.10000 | 3052.49000 | 17.0820 | 52142.0100 | 3052.45001 2014-05-22 00:08:00 | 3052.51000 | 3052.51000 | 3052.51000 | 3052.51000 | 1.0440 | 3186.8200 | 3052.51000 2014-05-22 00:09:00 | 3052.00000 | 3055.00000 | 3050.71000 | 3052.10000 | 14.6370 | 44685.5600 | 3052.91999 2014-05-22 00:10:00 | 3051.61000 | 3051.61000 | 3050.87000 | 3051.03000 | 5.4740 | 16701.4400 | 3051.05001 2014-05-22 00:11:00 | 3051.09000 | 3051.09000 | 3050.20000 | 3050.88000 | 18.8960 | 57647.2500 | 3050.75998 2014-05-22 00:12:00 | 3050.87000 | 3050.87000 | 3050.20000 | 3050.24000 | 13.5420 | 41307.8900 | 3050.35001 2014-05-22 00:13:00 | 3050.26000 | 3050.69000 | 3050.20000 | 3050.49000 | 28.3810 | 86570.9200 | 3050.31001 2014-05-22 00:14:00 | 3050.14000 | 3050.19000 | 3050.12000 | 3050.15000 | 28.7320 | 87636.5600 | 3050.14002 2014-05-22 00:15:00 | 3050.12000 | 3050.15000 | 3049.00000 | 3049.27000 | 33.3640 | 101759.7400 | 3049.99004 2014-05-22 00:16:00 | 3049.14000 | 3049.24000 | 3048.01000 | 3048.02000 | 9.5030 | 28969.2400 | 3048.43001 2014-05-22 00:17:00 | 3048.36000 | 3049.11000 | 3047.81000 | 3048.36000 | 17.6200 | 53708.3900 | 3048.15000 2014-05-22 00:18:00 | 3048.15000 | 3048.34000 | 3045.00000 | 3047.11000 | 25.3820 | 77310.6700 | 3045.89002 2014-05-22 00:19:00 | 3047.50000 | 3047.50000 | 3045.08000 | 3045.61000 | 15.1480 | 46137.1000 | 3045.75999 2014-05-22 00:20:00 | 3046.11000 | 3046.11000 | 3043.86000 | 3043.91000 | 29.8890 | 91004.4100 | 3044.74999 2014-05-22 00:21:00 | 3043.89000 | 3045.00000 | 3040.00000 | 3040.32000 | 71.4361 | 217297.8900 | 3041.84991 2014-05-22 00:22:00 | 3041.11000 | 3042.03000 | 3040.91000 | 3041.34000 | 1.6860 | 5127.8600 | 3041.44000 2014-05-22 00:23:00 | 3041.28000 | 3041.28000 | 3040.60000 | 3040.60000 | 13.3700 | 40657.0800 | 3040.92000 2014-05-22 00:24:00 | 3041.08000 | 3041.08000 | 3040.89000 | 3040.90000 | 7.0110 | 21320.1600 | 3040.96000 2014-05-22 00:25:00 | 3040.86000 | 3043.11000 | 3040.86000 | 3041.58000 | 1.3820 | 4203.4100 | 3041.54000 2014-05-22 00:26:00 | 3041.11000 | 3043.00000 | 3041.02000 | 3042.65000 | 8.7220 | 26537.1600 | 3042.55001 2014-05-22 00:27:00 | 3042.55000 | 3046.60000 | 3042.51000 | 3044.29000 | 16.4350 | 50024.6300 | 3043.79003 2014-05-22 00:28:00 | 3044.47000 | 3045.21000 | 3044.47000 | 3045.14000 | 6.5080 | 19815.7900 | 3044.84000 2014-05-22 00:29:00 | 3045.52000 | 3045.63000 | 3045.21000 | 3045.54000 | 5.9240 | 18040.6700 | 3045.35001 2014-05-22 00:30:00 | 3045.59000 | 3046.11000 | 3045.11000 | 3045.11000 | 5.2350 | 15942.3100 | 3045.32999 2014-05-22 00:31:00 | 3045.85000 | 3046.27000 | 3045.84000 | 3046.03000 | 16.0460 | 48876.4200 | 3046.01998 2014-05-22 00:32:00 | 3045.84000 | 3047.03000 | 3045.48000 | 3046.91000 | 16.9400 | 51599.7900 | 3046.03000 2014-05-22 00:33:00 | 3046.73000 | 3048.04000 | 3046.04000 | 3047.00000 | 24.1800 | 73678.6500 | 3047.09000 2014-05-22 00:34:00 | 3047.00000 | 3047.10000 | 3046.68000 | 3046.77000 | 6.3450 | 19331.9600 | 3046.79999 2014-05-22 00:35:00 | 3046.98000 | 3047.10000 | 3046.02000 | 3046.61000 | 6.7940 | 20701.0200 | 3046.96001 2014-05-22 00:36:00 | 3046.64000 | 3046.64000 | 3044.59000 | 3045.11000 | 35.7420 | 108847.3200 | 3045.36002 2014-05-22 00:37:00 | 3045.52000 | 3045.99000 | 3043.01000 | 3045.99000 | 10.4640 | 31855.3100 | 3044.28001 2014-05-22 00:38:00 | 3045.99000 | 3045.99000 | 3045.11000 | 3045.27000 | 0.6250 | 1903.3100 | 3045.30000 2014-05-22 00:39:00 | . | . | . | . | . | . | . 2014-05-22 00:40:00 | 3045.03000 | 3045.03000 | 3045.01000 | 3045.03000 | 3.2660 | 9945.0400 | 3045.02000 2014-05-22 00:41:00 | 3045.52000 | 3046.00000 | 3045.42000 | 3045.59000 | 13.0610 | 39780.0900 | 3045.72000 2014-05-22 00:42:00 | 3046.11000 | 3046.11000 | 3045.61000 | 3045.65000 | 1.5620 | 4757.3900 | 3045.70000 2014-05-22 00:43:00 | 3045.50000 | 3045.50000 | 3045.47000 | 3045.47000 | 1.8520 | 5640.2300 | 3045.48000 2014-05-22 00:44:00 | 3045.11000 | 3045.63000 | 3045.01000 | 3045.03000 | 1.1060 | 3367.9000 | 3045.12000 2014-05-22 00:45:00 | 3045.14000 | 3045.30000 | 3043.01000 | 3043.38000 | 46.8950 | 142781.0900 | 3044.69992 2014-05-22 00:46:00 | 3043.01000 | 3047.00000 | 3043.01000 | 3045.00000 | 19.2250 | 58536.9800 | 3044.83997 2014-05-22 00:47:00 | 3045.00000 | 3045.00000 | 3043.61000 | 3044.00000 | 1.6550 | 5038.1800 | 3044.22000 2014-05-22 00:48:00 | 3043.61000 | 3043.61000 | 3043.44000 | 3043.61000 | 6.4660 | 19679.7200 | 3043.56999 2014-05-22 00:49:00 | 3043.31000 | 3043.54000 | 3043.14000 | 3043.43000 | 15.3860 | 46824.8500 | 3043.33998 2014-05-22 00:50:00 | 3043.45000 | 3043.55000 | 3042.51000 | 3043.10000 | 35.8490 | 109092.5900 | 3043.10999 2014-05-22 00:51:00 | 3043.18000 | 3043.18000 | 3042.84000 | 3042.90000 | 2.0070 | 6107.4600 | 3043.08000 2014-05-22 00:52:00 | 3042.65000 | 3043.00000 | 3042.63000 | 3043.00000 | 9.7090 | 29541.4900 | 3042.69000 2014-05-22 00:53:00 | 3042.61000 | 3043.00000 | 3042.52000 | 3042.65000 | 5.0760 | 15444.7100 | 3042.68999 2014-05-22 00:54:00 | 3042.52000 | 3042.96000 | 3042.00000 | 3042.62000 | 31.9600 | 97231.9300 | 3042.30000 2014-05-22 00:55:00 | 3042.78000 | 3043.00000 | 3042.00000 | 3042.06000 | 19.4780 | 59254.0800 | 3042.09999 2014-05-22 00:56:00 | 3042.19000 | 3042.63000 | 3042.02000 | 3042.34000 | 4.3940 | 13367.9700 | 3042.32001 2014-05-22 00:57:00 | 3042.27000 | 3042.34000 | 3041.43000 | 3041.43000 | 16.8700 | 51320.5900 | 3042.12000 2014-05-22 00:58:00 | 3041.22000 | 3041.35000 | 3041.00000 | 3041.00000 | 49.1810 | 149560.9700 | 3041.03002 2014-05-22 00:59:00 | 3041.00000 | 3043.19000 | 3040.01000 | 3042.50000 | 43.7870 | 133180.7900 | 3041.55996 2014-05-22 01:00:00 | 3042.11000 | 3045.63000 | 3042.00000 | 3045.63000 | 10.9380 | 33297.9500 | 3044.23999 2014-05-22 01:01:00 | 3045.11000 | 3045.55000 | 3032.11000 | 3044.50000 | 67.3480 | 204723.0000 | 3039.77995 2014-05-22 01:02:00 | 3044.50000 | 3048.54000 | 3043.62000 | 3048.54000 | 45.7679 | 139434.7500 | 3046.55997 2014-05-22 01:03:00 | 3048.54000 | 3049.10000 | 3045.66000 | 3048.69000 | 62.6419 | 190941.4100 | 3048.14004 2014-05-22 01:04:00 | 3048.69000 | 3049.15000 | 3047.00000 | 3047.00000 | 12.6010 | 38407.6300 | 3047.98000 2014-05-22 01:05:00 | 3047.94000 | 3048.00000 | 3046.11000 | 3047.33000 | 22.8740 | 69708.6200 | 3047.50003 2014-05-22 01:06:00 | 3047.31000 | 3048.00000 | 3046.11000 | 3046.11000 | 19.9740 | 60879.5700 | 3047.94003 2014-05-22 01:07:00 | 3045.84000 | 3046.85000 | 3044.50000 | 3044.51000 | 11.1900 | 34076.9000 | 3045.30000 2014-05-22 01:08:00 | 3044.37000 | 3045.03000 | 3044.22000 | 3045.03000 | 9.3250 | 28390.6300 | 3044.57002 2014-05-22 01:09:00 | 3045.11000 | 3045.50000 | 3043.68000 | 3043.98000 | 20.5570 | 62590.4100 | 3044.71998 2014-05-22 01:10:00 | 3043.74000 | 3043.74000 | 3041.58000 | 3041.58000 | 5.7280 | 17431.4900 | 3043.21000 2014-05-22 01:11:00 | 3041.58000 | 3042.61000 | 3041.14000 | 3042.61000 | 8.2770 | 25178.6900 | 3042.00999 2014-05-22 01:12:00 | 3042.61000 | 3042.69000 | 3042.30000 | 3042.30000 | 21.4010 | 65113.3100 | 3042.54001 2014-05-22 01:13:00 | 3042.22000 | 3045.00000 | 3040.51000 | 3041.44000 | 64.9589 | 197634.2100 | 3042.44998 2014-05-22 01:14:00 | 3040.68000 | 3040.68000 | 3038.00000 | 3039.61000 | 14.2330 | 43264.4700 | 3039.73001 2014-05-22 01:15:00 | 3039.11000 | 3039.11000 | 3037.24000 | 3038.83000 | 15.6290 | 47481.7000 | 3038.04999 2014-05-22 01:16:00 | 3038.11000 | 3038.11000 | 3037.24000 | 3037.77000 | 15.0760 | 45794.3400 | 3037.56998 2014-05-22 01:17:00 | 3037.24000 | 3037.50000 | 3031.10000 | 3033.92000 | 86.6699 | 263035.3100 | 3034.91000 2014-05-22 01:18:00 | 3033.92000 | 3034.71000 | 3032.97000 | 3034.53000 | 20.0500 | 60831.9100 | 3034.01000 2014-05-22 01:19:00 | 3034.12000 | 3035.13000 | 3033.94000 | 3033.94000 | 26.6130 | 80745.6000 | 3034.07003 2014-05-22 01:20:00 | 3034.61000 | 3037.11000 | 3033.94000 | 3037.11000 | 8.5300 | 25892.3600 | 3035.45000 2014-05-22 01:21:00 | 3037.06000 | 3037.06000 | 3036.33000 | 3036.50000 | 8.2280 | 24986.6800 | 3036.78999 2014-05-22 01:22:00 | 3036.81000 | 3037.17000 | 3036.46000 | 3036.98000 | 22.1530 | 67274.0500 | 3036.79002 2014-05-22 01:23:00 | 3037.00000 | 3037.00000 | 3033.01000 | 3034.61000 | 29.0840 | 88270.9600 | 3035.04004 2014-05-22 01:24:00 | 3034.52000 | 3035.55000 | 3033.00000 | 3034.00000 | 18.7440 | 56862.9700 | 3033.66002 2014-05-22 01:25:00 | 3034.00000 | 3034.00000 | 3032.80000 | 3032.94000 | 21.4900 | 65188.9200 | 3033.45000 2014-05-22 01:26:00 | 3032.93000 | 3034.00000 | 3032.80000 | 3033.95000 | 50.3931 | 152864.3900 | 3033.44005 2014-05-22 01:27:00 | 3033.95000 | 3041.32000 | 3033.86000 | 3040.00000 | 39.4140 | 119702.9500 | 3037.07005 2014-05-22 01:28:00 | 3040.00000 | 3040.20000 | 3039.04000 | 3039.61000 | 23.4490 | 71276.0600 | 3039.61999 2014-05-22 01:29:00 | 3039.11000 | 3040.02000 | 3039.00000 | 3039.02000 | 33.6260 | 102212.0000 | 3039.66996 2014-05-22 01:30:00 | 3039.02000 | 3039.16000 | 3035.19000 | 3036.71000 | 41.9629 | 127506.4900 | 3038.55004 2014-05-22 01:31:00 | 3037.00000 | 3037.00000 | 3035.21000 | 3036.92000 | 11.9610 | 36314.2700 | 3036.06000 2014-05-22 01:32:00 | 3036.64000 | 3036.67000 | 3035.97000 | 3035.97000 | 26.5610 | 80654.1700 | 3036.56001 2014-05-22 01:33:00 | 3035.61000 | 3035.61000 | 3032.40000 | 3033.08000 | 65.2029 | 197787.8100 | 3033.42006 2014-05-22 01:34:00 | 3033.18000 | 3033.21000 | 3032.00000 | 3032.14000 | 23.8050 | 72191.1000 | 3032.59996 2014-05-22 01:35:00 | 3032.54000 | 3036.92000 | 3032.54000 | 3036.76000 | 24.8150 | 75336.2200 | 3035.90996 2014-05-22 01:36:00 | 3036.76000 | 3036.76000 | 3034.50000 | 3034.50000 | 5.7950 | 17587.9200 | 3035.01999 2014-05-22 01:37:00 | 3034.42000 | 3035.61000 | 3034.42000 | 3034.52000 | 15.5900 | 47311.6900 | 3034.75000 2014-05-22 01:38:00 | 3034.99000 | 3035.61000 | 3034.50000 | 3035.29000 | 25.8230 | 78370.3300 | 3034.90003 2014-05-22 01:39:00 | 3035.61000 | 3035.61000 | 3033.00000 | 3033.61000 | 18.3080 | 55560.6400 | 3034.76999 2014-05-22 01:40:00 | 3034.11000 | 3035.01000 | 3031.06000 | 3031.60000 | 36.6230 | 111064.1400 | 3032.63004 2014-05-22 01:41:00 | 3031.50000 | 3032.11000 | 3031.43000 | 3031.45000 | 16.9820 | 51488.7000 | 3031.96001 2014-05-22 01:42:00 | 3031.67000 | 3031.67000 | 3031.00000 | 3031.01000 | 19.9390 | 60437.5900 | 3031.11999 2014-05-22 01:43:00 | 3031.00000 | 3032.78000 | 3031.00000 | 3032.57000 | 8.7730 | 26594.3600 | 3031.39001 2014-05-22 01:44:00 | 3032.37000 | 3035.00000 | 3031.02000 | 3033.25000 | 18.5020 | 56129.3900 | 3033.69001 2014-05-22 01:45:00 | 3033.61000 | 3034.12000 | 3033.10000 | 3034.11000 | 23.0010 | 69784.0700 | 3033.96001 2014-05-22 01:46:00 | 3034.28000 | 3035.90000 | 3034.28000 | 3035.11000 | 24.9030 | 75577.6600 | 3034.88002 2014-05-22 01:47:00 | 3035.13000 | 3036.34000 | 3035.00000 | 3036.34000 | 12.6840 | 38501.0700 | 3035.40002 2014-05-22 01:48:00 | 3036.32000 | 3037.00000 | 3035.00000 | 3035.01000 | 27.4930 | 83459.9900 | 3035.68003 2014-05-22 01:49:00 | 3035.13000 | 3036.18000 | 3034.57000 | 3035.38000 | 34.8880 | 105891.2700 | 3035.17998 2014-05-22 01:50:00 | 3035.50000 | 3035.61000 | 3034.71000 | 3034.92000 | 11.9800 | 36360.5400 | 3035.10000 2014-05-22 01:51:00 | 3035.04000 | 3035.97000 | 3034.12000 | 3034.12000 | 9.0490 | 27463.7300 | 3035.00000 2014-05-22 01:52:00 | 3034.90000 | 3036.35000 | 3034.12000 | 3035.13000 | 4.7120 | 14300.4600 | 3034.90000 2014-05-22 01:53:00 | 3035.13000 | 3038.32000 | 3035.08000 | 3038.00000 | 15.7570 | 47867.7100 | 3037.86998 2014-05-22 01:54:00 | 3038.07000 | 3038.11000 | 3037.51000 | 3038.00000 | 14.9410 | 45389.5500 | 3037.92000 2014-05-22 01:55:00 | 3037.96000 | 3038.72000 | 3037.86000 | 3038.72000 | 13.0990 | 39797.3500 | 3038.20000 2014-05-22 01:56:00 | 3038.72000 | 3038.96000 | 3038.00000 | 3038.00000 | 6.1840 | 18789.5300 | 3038.41001 2014-05-22 01:57:00 | 3038.18000 | 3038.81000 | 3038.03000 | 3038.49000 | 7.9940 | 24290.0400 | 3038.53001 2014-05-22 01:58:00 | 3038.11000 | 3039.12000 | 3038.03000 | 3039.00000 | 35.2210 | 107024.6400 | 3038.66001 2014-05-22 01:59:00 | 3038.61000 | 3039.83000 | 3038.03000 | 3038.74000 | 9.1020 | 27662.2200 | 3039.14001 2014-05-22 02:00:00 | 3038.61000 | 3039.00000 | 3038.61000 | 3039.00000 | 16.4470 | 49982.2300 | 3038.98998 2014-05-22 02:01:00 | 3039.05000 | 3040.00000 | 3038.77000 | 3040.00000 | 10.1520 | 30854.8900 | 3039.29001 2014-05-22 02:02:00 | 3039.22000 | 3039.94000 | 3039.20000 | 3039.32000 | 7.6430 | 23229.5600 | 3039.33001 2014-05-22 02:03:00 | 3039.32000 | 3040.00000 | 3039.32000 | 3039.32000 | 8.4030 | 25542.4200 | 3039.68001 2014-05-22 02:04:00 | 3039.33000 | 3040.11000 | 3039.30000 | 3039.32000 | 7.0010 | 21280.2700 | 3039.60000 2014-05-22 02:05:00 | 3039.32000 | 3042.25000 | 3039.32000 | 3041.42000 | 16.1560 | 49116.9000 | 3040.15998 2014-05-22 02:06:00 | 3041.42000 | 3041.74000 | 3039.96000 | 3039.96000 | 21.1340 | 64269.1600 | 3041.03003 2014-05-22 02:07:00 | 3039.96000 | 3041.24000 | 3039.00000 | 3041.22000 | 10.5830 | 32174.1200 | 3040.17001 2014-05-22 02:08:00 | 3041.24000 | 3041.50000 | 3040.11000 | 3041.50000 | 15.1520 | 46080.6100 | 3041.22001 2014-05-22 02:09:00 | 3040.98000 | 3041.00000 | 3040.11000 | 3040.11000 | 3.3270 | 10115.3600 | 3040.38000 2014-05-22 02:10:00 | 3040.00000 | 3040.03000 | 3039.11000 | 3039.11000 | 0.5590 | 1699.2400 | 3039.78000 2014-05-22 02:11:00 | 3039.07000 | 3040.21000 | 3039.06000 | 3040.21000 | 16.6120 | 50492.2800 | 3039.51001 2014-05-22 02:12:00 | 3040.61000 | 3040.98000 | 3040.59000 | 3040.86000 | 5.3160 | 16164.5400 | 3040.72999 2014-05-22 02:13:00 | 3040.25000 | 3040.25000 | 3038.13000 | 3039.12000 | 9.5620 | 29066.1500 | 3039.76001 2014-05-22 02:14:00 | 3039.61000 | 3039.91000 | 3039.08000 | 3039.08000 | 3.4220 | 10401.5500 | 3039.61000 2014-05-22 02:15:00 | 3038.98000 | 3039.00000 | 3038.52000 | 3038.61000 | 18.5700 | 56433.5700 | 3038.96000 2014-05-22 02:16:00 | 3038.28000 | 3038.61000 | 3038.17000 | 3038.49000 | 2.7430 | 8334.0900 | 3038.31000 2014-05-22 02:17:00 | 3038.28000 | 3038.61000 | 3038.28000 | 3038.60000 | 4.1700 | 12670.9300 | 3038.59000 2014-05-22 02:18:00 | 3038.49000 | 3039.00000 | 3038.49000 | 3038.64000 | 0.8080 | 2455.1900 | 3038.60000 2014-05-22 02:19:00 | 3038.64000 | 3040.00000 | 3038.64000 | 3040.00000 | 22.9180 | 69648.9900 | 3039.04999 2014-05-22 02:20:00 | 3039.64000 | 3039.91000 | 3038.98000 | 3039.00000 | 20.2800 | 61636.7100 | 3039.29000 2014-05-22 02:21:00 | 3039.61000 | 3040.00000 | 3039.00000 | 3039.00000 | 29.1270 | 88534.0700 | 3039.58997 2014-05-22 02:22:00 | 3039.02000 | 3039.63000 | 3037.49000 | 3037.49000 | 62.1089 | 188740.9600 | 3038.86998 2014-05-22 02:23:00 | 3037.11000 | 3037.70000 | 3036.49000 | 3036.98000 | 9.7590 | 29636.6200 | 3036.85000 2014-05-22 02:24:00 | 3036.57000 | 3037.00000 | 3036.44000 | 3036.96000 | 16.0470 | 48734.1100 | 3036.95998 2014-05-22 02:25:00 | 3036.60000 | 3039.00000 | 3036.11000 | 3036.86000 | 9.9020 | 30081.3300 | 3037.90001 2014-05-22 02:26:00 | 3036.81000 | 3037.00000 | 3036.61000 | 3037.00000 | 13.9250 | 42289.9200 | 3036.97998 2014-05-22 02:27:00 | 3037.02000 | 3038.00000 | 3036.70000 | 3036.70000 | 16.2200 | 49259.8300 | 3036.98000 2014-05-22 02:28:00 | 3037.44000 | 3037.99000 | 3036.00000 | 3036.70000 | 37.1019 | 112671.9400 | 3036.82002 2014-05-22 02:29:00 | 3036.61000 | 3037.82000 | 3036.16000 | 3036.85000 | 17.0290 | 51713.8400 | 3036.80999 2014-05-22 02:30:00 | 3036.85000 | 3038.56000 | 3036.00000 | 3036.49000 | 18.0520 | 54815.9600 | 3036.56001 2014-05-22 02:31:00 | 3036.18000 | 3037.11000 | 3034.92000 | 3035.00000 | 29.6770 | 90084.4700 | 3035.49997 2014-05-22 02:32:00 | 3035.00000 | 3035.79000 | 3035.00000 | 3035.20000 | 28.9140 | 87756.3400 | 3035.08004 2014-05-22 02:33:00 | 3036.11000 | 3037.01000 | 3035.00000 | 3035.53000 | 35.4080 | 107499.8200 | 3036.02998 2014-05-22 02:34:00 | 3035.02000 | 3036.58000 | 3034.01000 | 3034.02000 | 39.5740 | 120103.0100 | 3034.90005 2014-05-22 02:35:00 | 3034.61000 | 3035.55000 | 3033.42000 | 3033.42000 | 35.2620 | 106986.6600 | 3034.05002 2014-05-22 02:36:00 | 3034.00000 | 3034.62000 | 3033.00000 | 3033.06000 | 18.3780 | 55756.5400 | 3033.86999 2014-05-22 02:37:00 | 3033.06000 | 3033.14000 | 3031.61000 | 3032.40000 | 22.8120 | 69179.3500 | 3032.59001 2014-05-22 02:38:00 | 3031.23000 | 3032.99000 | 3030.30000 | 3032.14000 | 84.6960 | 256773.8400 | 3031.70989 2014-05-22 02:39:00 | 3032.08000 | 3032.08000 | 3030.01000 | 3030.28000 | 40.2690 | 122070.1500 | 3031.36999 2014-05-22 02:40:00 | 3030.03000 | 3031.00000 | 3030.00000 | 3030.02000 | 75.2771 | 228094.1800 | 3030.05993 2014-05-22 02:41:00 | 3030.04000 | 3030.75000 | 3028.00000 | 3030.11000 | 71.7661 | 217424.6300 | 3029.62991 2014-05-22 02:42:00 | 3030.13000 | 3031.00000 | 3030.11000 | 3031.00000 | 28.8140 | 87315.0100 | 3030.30004 2014-05-22 02:43:00 | 3031.06000 | 3037.99000 | 3031.06000 | 3033.19000 | 40.6250 | 123210.7100 | 3032.87993 2014-05-22 02:44:00 | 3033.21000 | 3037.00000 | 3033.18000 | 3033.87000 | 16.8460 | 51110.0200 | 3033.95998 2014-05-22 02:45:00 | 3033.87000 | 3036.00000 | 3033.85000 | 3035.63000 | 21.5800 | 65497.5800 | 3035.11000 2014-05-22 02:46:00 | 3035.50000 | 3039.65000 | 3035.34000 | 3039.65000 | 112.2230 | 340878.6400 | 3037.51011 2014-05-22 02:47:00 | 3039.56000 | 3039.99000 | 3038.00000 | 3039.27000 | 26.3380 | 80045.4000 | 3039.15998 2014-05-22 02:48:00 | 3039.23000 | 3040.00000 | 3039.21000 | 3039.90000 | 15.8280 | 48113.1800 | 3039.74999 2014-05-22 02:49:00 | 3039.12000 | 3041.00000 | 3039.12000 | 3039.67000 | 34.6911 | 105459.0600 | 3039.95001 2014-05-22 02:50:00 | 3039.67000 | 3040.04000 | 3038.75000 | 3038.75000 | 44.6090 | 135604.2300 | 3039.83999 2014-05-22 02:51:00 | 3038.61000 | 3038.61000 | 3038.07000 | 3038.58000 | 10.1270 | 30768.9700 | 3038.30999 2014-05-22 02:52:00 | 3038.58000 | 3039.00000 | 3035.00000 | 3035.00000 | 32.2750 | 98035.7200 | 3037.50995 2014-05-22 02:53:00 | 3035.61000 | 3041.00000 | 3035.61000 | 3037.11000 | 10.5090 | 31927.2600 | 3038.09000 2014-05-22 02:54:00 | 3037.19000 | 3038.37000 | 3037.18000 | 3038.37000 | 4.1330 | 12555.2400 | 3037.80000 2014-05-22 02:55:00 | 3038.28000 | 3038.28000 | 3036.86000 | 3036.93000 | 3.8040 | 11554.7200 | 3037.52001 2014-05-22 02:56:00 | 3036.99000 | 3039.10000 | 3036.97000 | 3037.97000 | 12.4030 | 37679.3200 | 3037.92001 2014-05-22 02:57:00 | 3037.96000 | 3038.91000 | 3037.96000 | 3038.39000 | 11.4870 | 34900.5900 | 3038.26999 2014-05-22 02:58:00 | 3038.17000 | 3041.00000 | 3037.80000 | 3039.00000 | 50.7060 | 154074.2300 | 3038.57993 2014-05-22 02:59:00 | 3039.00000 | 3040.61000 | 3038.00000 | 3040.01000 | 31.1300 | 94636.2200 | 3040.03000 2014-05-22 03:00:00 | 3040.96000 | 3041.00000 | 3039.94000 | 3040.99000 | 21.2880 | 64731.6400 | 3040.75999 2014-05-22 03:01:00 | 3040.59000 | 3040.99000 | 3039.41000 | 3040.35000 | 9.4640 | 28777.7400 | 3040.76001 2014-05-22 03:02:00 | 3039.61000 | 3040.40000 | 3039.06000 | 3039.61000 | 49.9769 | 151924.4200 | 3039.88995 2014-05-22 03:03:00 | 3039.66000 | 3039.74000 | 3039.48000 | 3039.54000 | 9.3090 | 28295.6300 | 3039.60000 2014-05-22 03:04:00 | 3039.11000 | 3039.11000 | 3038.00000 | 3038.00000 | 6.1010 | 18536.7000 | 3038.31000 2014-05-22 03:05:00 | 3038.22000 | 3038.22000 | 3038.00000 | 3038.00000 | 13.9820 | 42477.8100 | 3038.04001 2014-05-22 03:06:00 | 3038.00000 | 3038.11000 | 3037.53000 | 3038.11000 | 34.8460 | 105854.3600 | 3037.77995 2014-05-22 03:07:00 | 3038.15000 | 3038.16000 | 3037.88000 | 3038.01000 | 22.6610 | 68845.7100 | 3038.07001 2014-05-22 03:08:00 | 3038.18000 | 3038.18000 | 3038.17000 | 3038.17000 | 2.8220 | 8573.7300 | 3038.18000 2014-05-22 03:09:00 | 3038.18000 | 3038.97000 | 3037.61000 | 3038.70000 | 24.6960 | 75032.9900 | 3038.25997 2014-05-22 03:10:00 | 3038.52000 | 3039.72000 | 3037.99000 | 3038.96000 | 37.1640 | 112934.2600 | 3038.81005 2014-05-22 03:11:00 | 3038.85000 | 3038.85000 | 3037.10000 | 3037.76000 | 15.3470 | 46624.3300 | 3038.00998 2014-05-22 03:12:00 | 3037.76000 | 3041.00000 | 3037.10000 | 3039.25000 | 101.8110 | 309475.8200 | 3039.71003 2014-05-22 03:13:00 | 3039.25000 | 3040.61000 | 3039.12000 | 3039.16000 | 6.8460 | 20810.2200 | 3039.75999 2014-05-22 03:14:00 | 3039.11000 | 3040.61000 | 3038.91000 | 3040.14000 | 14.5940 | 44361.9800 | 3039.74002 2014-05-22 03:15:00 | 3040.14000 | 3041.00000 | 3039.00000 | 3040.58000 | 12.2910 | 37370.1600 | 3040.45000 2014-05-22 03:16:00 | 3040.59000 | 3041.31000 | 3040.59000 | 3041.24000 | 12.9000 | 39229.4500 | 3041.04000 2014-05-22 03:17:00 | 3041.56000 | 3041.64000 | 3041.00000 | 3041.00000 | 37.3410 | 113558.3900 | 3041.12001 2014-05-22 03:18:00 | 3040.98000 | 3040.98000 | 3040.00000 | 3040.00000 | 9.8950 | 30084.5500 | 3040.37998 2014-05-22 03:19:00 | 3039.80000 | 3043.00000 | 3038.00000 | 3039.19000 | 108.1989 | 329090.1900 | 3041.52996 2014-05-22 03:20:00 | 3040.11000 | 3040.54000 | 3038.49000 | 3039.33000 | 24.0050 | 72954.7200 | 3039.14996 2014-05-22 03:21:00 | 3040.00000 | 3041.85000 | 3040.00000 | 3041.50000 | 52.0050 | 158150.7200 | 3041.06991 2014-05-22 03:22:00 | 3041.52000 | 3042.50000 | 3041.50000 | 3041.67000 | 29.5160 | 89791.6000 | 3042.12996 2014-05-22 03:23:00 | 3041.64000 | 3041.64000 | 3041.50000 | 3041.52000 | 4.5540 | 13851.0500 | 3041.51001 2014-05-22 03:24:00 | 3041.52000 | 3042.27000 | 3041.50000 | 3041.57000 | 12.7640 | 38825.7100 | 3041.81002 2014-05-22 03:25:00 | 3041.52000 | 3042.40000 | 3041.52000 | 3042.40000 | 8.7670 | 26669.4500 | 3042.02999 2014-05-22 03:26:00 | 3041.61000 | 3041.70000 | 3040.00000 | 3040.84000 | 34.2340 | 104118.3200 | 3041.37005 2014-05-22 03:27:00 | 3040.88000 | 3041.22000 | 3040.02000 | 3041.18000 | 24.0470 | 73129.1000 | 3041.08998 2014-05-22 03:28:00 | 3041.61000 | 3041.71000 | 3041.13000 | 3041.20000 | 10.0210 | 30480.0100 | 3041.61000 2014-05-22 03:29:00 | 3041.16000 | 3041.55000 | 3041.11000 | 3041.11000 | 4.1690 | 12678.9300 | 3041.24000 2014-05-22 03:30:00 | 3041.61000 | 3041.89000 | 3040.02000 | 3041.06000 | 21.5950 | 65668.1600 | 3040.89996 2014-05-22 03:31:00 | 3041.11000 | 3041.64000 | 3041.06000 | 3041.64000 | 0.8910 | 2710.0500 | 3041.58000 2014-05-22 03:32:00 | 3041.11000 | 3041.41000 | 3041.11000 | 3041.39000 | 16.2470 | 49413.3200 | 3041.37998 2014-05-22 03:33:00 | 3041.22000 | 3041.22000 | 3040.00000 | 3040.00000 | 31.8700 | 96914.9300 | 3040.95000 2014-05-22 03:34:00 | 3040.00000 | 3040.38000 | 3040.00000 | 3040.00000 | 2.5920 | 7879.7400 | 3040.02000 2014-05-22 03:35:00 | 3040.00000 | 3041.61000 | 3040.00000 | 3041.61000 | 5.7160 | 17381.7800 | 3040.89999 2014-05-22 03:36:00 | 3041.65000 | 3042.00000 | 3040.59000 | 3041.12000 | 32.5969 | 99153.4000 | 3041.79997 2014-05-22 03:37:00 | 3040.61000 | 3041.13000 | 3039.00000 | 3040.17000 | 9.6300 | 29277.5500 | 3040.24000 2014-05-22 03:38:00 | 3040.17000 | 3041.01000 | 3039.90000 | 3040.38000 | 7.5340 | 22903.3300 | 3040.00001 2014-05-22 03:39:00 | 3040.61000 | 3042.40000 | 3040.00000 | 3040.97000 | 16.7260 | 50851.4000 | 3040.25998 2014-05-22 03:40:00 | 3040.03000 | 3041.79000 | 3040.01000 | 3041.07000 | 0.9890 | 3007.1400 | 3040.59000 2014-05-22 03:41:00 | 3040.61000 | 3041.00000 | 3040.01000 | 3040.13000 | 4.9200 | 14957.6800 | 3040.18000 2014-05-22 03:42:00 | 3040.61000 | 3041.00000 | 3040.01000 | 3040.61000 | 0.7460 | 2268.5300 | 3040.93000 2014-05-22 03:43:00 | . | . | . | . | . | . | . 2014-05-22 03:44:00 | 3040.11000 | 3040.11000 | 3040.01000 | 3040.01000 | 0.0660 | 200.6400 | 3040.03000 2014-05-22 03:45:00 | 3040.11000 | 3040.68000 | 3040.11000 | 3040.60000 | 10.2540 | 31176.8000 | 3040.45001 2014-05-22 03:46:00 | 3041.00000 | 3041.38000 | 3040.13000 | 3040.27000 | 14.6320 | 44487.7700 | 3040.44001 2014-05-22 03:47:00 | 3040.25000 | 3041.11000 | 3040.12000 | 3040.71000 | 9.2210 | 28036.6500 | 3040.52000 2014-05-22 03:48:00 | 3040.71000 | 3040.71000 | 3040.71000 | 3040.71000 | 0.7040 | 2140.6600 | 3040.71000 2014-05-22 03:49:00 | 3040.17000 | 3040.88000 | 3040.11000 | 3040.11000 | 11.5840 | 35219.2100 | 3040.33002 2014-05-22 03:50:00 | 3040.01000 | 3040.07000 | 3039.38000 | 3039.38000 | 6.8840 | 20926.4500 | 3039.87001 2014-05-22 03:51:00 | 3039.38000 | 3039.90000 | 3038.18000 | 3038.18000 | 25.3550 | 77055.8000 | 3039.07996 2014-05-22 03:52:00 | 3038.18000 | 3039.90000 | 3038.07000 | 3038.46000 | 43.4030 | 131871.3700 | 3038.30004 2014-05-22 03:53:00 | 3038.11000 | 3038.11000 | 3037.44000 | 3037.69000 | 4.1190 | 12513.1100 | 3037.90000 2014-05-22 03:54:00 | 3037.11000 | 3040.01000 | 3030.00000 | 3036.51000 | 112.6829 | 341749.2000 | 3032.84011 2014-05-22 03:55:00 | 3037.00000 | 3037.00000 | 3035.20000 | 3035.22000 | 22.7050 | 68944.2100 | 3036.51996 2014-05-22 03:56:00 | 3035.20000 | 3035.89000 | 3034.88000 | 3034.88000 | 37.1820 | 112854.0400 | 3035.18002 2014-05-22 03:57:00 | 3034.92000 | 3036.00000 | 3034.92000 | 3035.65000 | 13.0100 | 39490.6100 | 3035.40000 2014-05-22 03:58:00 | 3035.34000 | 3035.55000 | 3034.61000 | 3035.00000 | 9.8720 | 29962.7300 | 3035.12001 2014-05-22 03:59:00 | 3035.00000 | 3035.00000 | 3034.80000 | 3034.82000 | 19.1970 | 58261.7300 | 3034.93998 2014-05-22 04:00:00 | 3034.82000 | 3035.98000 | 3034.82000 | 3035.69000 | 3.2900 | 9986.9200 | 3035.54000 2014-05-22 04:01:00 | 3035.98000 | 3036.00001 | 3035.98000 | 3036.00000 | 10.5920 | 32157.3100 | 3036.00001 2014-05-22 04:02:00 | 3036.00000 | 3036.39000 | 3035.22000 | 3036.39000 | 9.4210 | 28602.2400 | 3036.01000 2014-05-22 04:03:00 | 3036.61000 | 3037.15000 | 3036.37000 | 3037.15000 | 16.8200 | 51080.3300 | 3036.88000 2014-05-22 04:04:00 | 3037.60000 | 3038.00000 | 3037.15000 | 3037.98000 | 12.8140 | 38927.9800 | 3037.93002 2014-05-22 04:05:00 | 3037.98000 | 3038.07000 | 3037.65000 | 3038.07000 | 6.0760 | 18458.8500 | 3037.98999 2014-05-22 04:06:00 | 3038.11000 | 3038.28000 | 3037.86000 | 3037.86000 | 3.9360 | 11957.6200 | 3038.00999 2014-05-22 04:07:00 | 3038.02000 | 3038.70000 | 3038.02000 | 3038.70000 | 4.0970 | 12448.8500 | 3038.53000 2014-05-22 04:08:00 | 3038.50000 | 3038.74000 | 3038.50000 | 3038.74000 | 2.6710 | 8116.3600 | 3038.70000 2014-05-22 04:09:00 | 3038.78000 | 3039.63000 | 3038.78000 | 3039.54000 | 10.9660 | 33331.3900 | 3039.51999 2014-05-22 04:10:00 | 3039.54000 | 3040.00000 | 3039.41000 | 3039.43000 | 38.0860 | 115768.6100 | 3039.65995 2014-05-22 04:11:00 | 3039.43000 | 3040.18000 | 3039.41000 | 3040.18000 | 26.2390 | 79762.6900 | 3039.84999 2014-05-22 04:12:00 | 3040.60000 | 3040.98000 | 3039.43000 | 3040.00000 | 17.2410 | 52414.9600 | 3040.13001 2014-05-22 04:13:00 | 3039.93000 | 3040.92000 | 3039.41000 | 3040.00000 | 10.3060 | 31330.3800 | 3040.00999 2014-05-22 04:14:00 | 3040.02000 | 3041.00000 | 3040.00000 | 3040.11000 | 37.6749 | 114560.8400 | 3040.77006 2014-05-22 04:15:00 | 3040.00000 | 3040.00000 | 3039.41000 | 3039.41000 | 6.9890 | 21245.1800 | 3039.80000 2014-05-22 04:16:00 | 3039.43000 | 3039.43000 | 3039.12000 | 3039.14000 | 4.9680 | 15099.4600 | 3039.34000 2014-05-22 04:17:00 | 3039.18000 | 3039.18000 | 3035.01000 | 3037.58000 | 61.2259 | 185968.1800 | 3037.40992 2014-05-22 04:18:00 | 3037.51000 | 3037.96000 | 3036.49000 | 3037.11000 | 5.0480 | 15330.2200 | 3036.89000 2014-05-22 04:19:00 | 3037.11000 | 3037.98000 | 3036.51000 | 3036.99000 | 8.3590 | 25385.1800 | 3036.87000 2014-05-22 04:20:00 | 3036.99000 | 3036.99000 | 3035.97000 | 3036.95000 | 23.3840 | 70999.8200 | 3036.26003 2014-05-22 04:21:00 | 3036.60000 | 3037.00000 | 3036.20000 | 3036.90000 | 51.2510 | 155645.7500 | 3036.93002 2014-05-22 04:22:00 | 3036.90000 | 3036.90000 | 3036.44000 | 3036.90000 | 5.2240 | 15862.8600 | 3036.53001 2014-05-22 04:23:00 | 3036.50000 | 3036.90000 | 3036.50000 | 3036.90000 | 0.6810 | 2067.9600 | 3036.65000 2014-05-22 04:24:00 | 3036.90000 | 3036.90000 | 3036.52000 | 3036.60000 | 3.6430 | 11063.0300 | 3036.79000 2014-05-22 04:25:00 | 3036.88000 | 3036.88000 | 3036.20000 | 3036.88000 | 10.3110 | 31307.4400 | 3036.31000 2014-05-22 04:26:00 | 3036.81000 | 3036.82000 | 3036.22000 | 3036.22000 | 2.2580 | 6856.7800 | 3036.66000 2014-05-22 04:27:00 | 3036.11000 | 3036.77000 | 3036.11000 | 3036.77000 | 0.1240 | 376.5100 | 3036.38000 2014-05-22 04:28:00 | 3036.62000 | 3036.88000 | 3036.00000 | 3036.88000 | 20.0830 | 60984.3100 | 3036.61002 2014-05-22 04:29:00 | 3036.86000 | 3037.93000 | 3036.75000 | 3037.93000 | 34.2360 | 103974.9700 | 3037.00995 2014-05-22 04:30:00 | 3037.86000 | 3037.95000 | 3037.07000 | 3037.95000 | 5.5600 | 16890.9100 | 3037.93000 2014-05-22 04:31:00 | 3037.95000 | 3038.95000 | 3037.71000 | 3037.71000 | 37.7090 | 114559.9100 | 3037.99999 2014-05-22 04:32:00 | 3038.61000 | 3040.00000 | 3037.55000 | 3040.00000 | 52.2670 | 158823.7000 | 3038.69995 2014-05-22 04:33:00 | 3040.00000 | 3040.40000 | 3039.65000 | 3039.90000 | 73.3161 | 222885.3700 | 3040.05991 2014-05-22 04:34:00 | 3039.61000 | 3041.01000 | 3039.58000 | 3040.92000 | 27.7620 | 84415.2800 | 3040.68002 2014-05-22 04:35:00 | 3041.01000 | 3041.01000 | 3039.73000 | 3039.94000 | 45.3750 | 137949.9800 | 3040.21993 2014-05-22 04:36:00 | 3039.75000 | 3040.17000 | 3039.11000 | 3040.17000 | 48.8031 | 148357.8800 | 3039.93005 2014-05-22 04:37:00 | 3039.61000 | 3039.67000 | 3037.59000 | 3039.00000 | 12.6990 | 38590.9000 | 3038.89000 2014-05-22 04:38:00 | 3039.50000 | 3039.50000 | 3037.46000 | 3038.58000 | 18.2020 | 55312.0500 | 3038.79001 2014-05-22 04:39:00 | 3038.98000 | 3040.00000 | 3038.50000 | 3040.00000 | 23.8420 | 72452.5800 | 3038.86002 2014-05-22 04:40:00 | 3040.00000 | 3040.13000 | 3039.61000 | 3040.13000 | 3.9400 | 11976.6300 | 3039.75000 2014-05-22 04:41:00 | 3040.13000 | 3040.22000 | 3040.13000 | 3040.22000 | 8.6680 | 26352.3700 | 3040.18999 2014-05-22 04:42:00 | 3040.22000 | 3040.61000 | 3039.67000 | 3039.98000 | 50.9980 | 155039.3900 | 3040.10997 2014-05-22 04:43:00 | 3039.98000 | 3039.98000 | 3038.08000 | 3038.16000 | 23.3220 | 70871.2600 | 3038.82002 2014-05-22 04:44:00 | 3038.61000 | 3039.98000 | 3038.58000 | 3039.90000 | 10.8150 | 32867.1000 | 3039.02998 2014-05-22 04:45:00 | 3039.90000 | 3040.50000 | 3039.90000 | 3040.26000 | 19.3160 | 58725.3100 | 3040.23997 2014-05-22 04:46:00 | 3040.48000 | 3040.50000 | 3039.06000 | 3039.06000 | 10.9740 | 33362.2500 | 3040.12001 2014-05-22 04:47:00 | 3039.06000 | 3039.12000 | 3038.59000 | 3038.59000 | 9.4690 | 28775.3900 | 3038.91000 2014-05-22 04:48:00 | 3038.91000 | 3039.11000 | 3038.91000 | 3039.10000 | 8.0800 | 24555.7200 | 3039.07000 2014-05-22 04:49:00 | 3039.54000 | 3040.38000 | 3039.07000 | 3040.00000 | 35.3910 | 107577.8200 | 3039.69001 2014-05-22 04:50:00 | 3039.52000 | 3040.00000 | 3039.11000 | 3039.11000 | 7.2030 | 21895.1900 | 3039.73001 2014-05-22 04:51:00 | 3039.61000 | 3040.40000 | 3038.58000 | 3039.54000 | 12.2510 | 37239.4900 | 3039.71000 2014-05-22 04:52:00 | 3039.42000 | 3040.50000 | 3038.60000 | 3040.11000 | 18.9070 | 57477.2800 | 3039.99998 2014-05-22 04:53:00 | 3039.11000 | 3040.50000 | 3038.50000 | 3039.45000 | 33.7770 | 102660.3700 | 3039.35997 2014-05-22 04:54:00 | 3039.45000 | 3040.51000 | 3039.03000 | 3039.03000 | 26.3940 | 80241.1200 | 3040.13003 2014-05-22 04:55:00 | 3039.37000 | 3040.99000 | 3039.03000 | 3040.99000 | 6.8040 | 20681.0900 | 3039.55001 2014-05-22 04:56:00 | 3040.99000 | 3041.50000 | 3040.50000 | 3040.50000 | 11.1060 | 33773.2000 | 3040.98999 2014-05-22 04:57:00 | 3040.11000 | 3040.11000 | 3038.12000 | 3038.40000 | 11.7100 | 35590.3400 | 3039.31000 2014-05-22 04:58:00 | 3038.28000 | 3040.11000 | 3038.12000 | 3039.61000 | 8.0990 | 24610.7100 | 3038.73000 2014-05-22 04:59:00 | 3039.96000 | 3039.96000 | 3038.00000 | 3038.62000 | 19.7800 | 60108.0200 | 3038.83000 2014-05-22 05:00:00 | 3038.85000 | 3039.03000 | 3038.00000 | 3038.52000 | 15.4970 | 47087.1400 | 3038.46998 2014-05-22 05:01:00 | 3038.52000 | 3038.65000 | 3037.12000 | 3038.11000 | 21.7880 | 66189.9300 | 3037.90999 2014-05-22 05:02:00 | . | . | . | . | . | . | . 2014-05-22 05:03:00 | 3038.61000 | 3039.48000 | 3038.61000 | 3039.48000 | 3.8410 | 11672.5600 | 3038.94000 2014-05-22 05:04:00 | 3039.38000 | 3039.50000 | 3039.33000 | 3039.50000 | 7.5280 | 22880.9600 | 3039.45000 2014-05-22 05:05:00 | 3038.61000 | 3039.46000 | 3038.61000 | 3039.46000 | 8.6750 | 26364.1900 | 3039.09999 2014-05-22 05:06:00 | 3039.17000 | 3039.50000 | 3038.64000 | 3039.48000 | 25.0200 | 76036.4900 | 3039.03000 2014-05-22 05:07:00 | 3039.48000 | 3039.50000 | 3038.70000 | 3039.50000 | 10.1080 | 30719.8800 | 3039.15999 2014-05-22 05:08:00 | 3039.50000 | 3039.50000 | 3039.05000 | 3039.46000 | 4.6930 | 14263.2300 | 3039.26000 2014-05-22 05:09:00 | 3039.41000 | 3039.50000 | 3039.27000 | 3039.30000 | 2.8580 | 8686.7500 | 3039.45000 2014-05-22 05:10:00 | 3039.16000 | 3039.66000 | 3038.82000 | 3039.53000 | 7.9260 | 24089.3800 | 3039.28999 2014-05-22 05:11:00 | 3039.16000 | 3040.00000 | 3038.58000 | 3040.00000 | 22.4430 | 68224.3400 | 3039.89002 2014-05-22 05:12:00 | 3040.00000 | 3040.00000 | 3038.29000 | 3040.00000 | 12.4190 | 37752.8600 | 3039.93000 2014-05-22 05:13:00 | 3040.00000 | 3041.00000 | 3039.50000 | 3040.38000 | 20.9230 | 63605.0400 | 3039.96002 2014-05-22 05:14:00 | 3040.61000 | 3041.46000 | 3040.55000 | 3040.55000 | 10.3120 | 31359.8600 | 3041.10001 2014-05-22 05:15:00 | 3040.55000 | 3041.44000 | 3039.11000 | 3039.11000 | 14.6020 | 44393.4700 | 3040.23001 2014-05-22 05:16:00 | 3038.94000 | 3039.33000 | 3038.57000 | 3039.05000 | 8.0080 | 24336.2200 | 3038.98999 2014-05-22 05:17:00 | 3038.80000 | 3039.47000 | 3038.41000 | 3039.47000 | 18.2710 | 55519.7800 | 3038.68001 2014-05-22 05:18:00 | 3038.61000 | 3040.00000 | 3038.54000 | 3039.45000 | 27.6110 | 83917.0500 | 3039.26001 2014-05-22 05:19:00 | 3039.45000 | 3041.37000 | 3039.37000 | 3041.26000 | 18.9780 | 57687.7600 | 3039.71999 2014-05-22 05:20:00 | 3041.33000 | 3041.37000 | 3038.12000 | 3040.02000 | 15.6240 | 47511.7100 | 3040.94002 2014-05-22 05:21:00 | 3040.13000 | 3040.58000 | 3040.13000 | 3040.34000 | 4.3590 | 13252.7500 | 3040.32000 2014-05-22 05:22:00 | 3040.52000 | 3041.00000 | 3040.39000 | 3041.00000 | 10.4500 | 31776.6400 | 3040.83000 2014-05-22 05:23:00 | 3040.15000 | 3041.11000 | 3040.15000 | 3041.11000 | 14.5460 | 44233.7500 | 3040.95998 2014-05-22 05:24:00 | 3041.22000 | 3041.22000 | 3040.51000 | 3040.59000 | 16.6430 | 50609.8200 | 3040.91002 2014-05-22 05:25:00 | 3040.59000 | 3041.66000 | 3040.59000 | 3040.74000 | 23.5760 | 71698.7500 | 3041.17997 2014-05-22 05:26:00 | 3040.82000 | 3041.08000 | 3040.74000 | 3040.98000 | 15.1950 | 46207.3300 | 3040.95997 2014-05-22 05:27:00 | 3040.66000 | 3040.70000 | 3040.50000 | 3040.63000 | 4.0820 | 12411.8700 | 3040.63000 2014-05-22 05:28:00 | 3040.63000 | 3042.11000 | 3040.63000 | 3041.54000 | 11.8800 | 36132.6600 | 3041.47000 2014-05-22 05:29:00 | 3041.45000 | 3041.54000 | 3040.63000 | 3040.66000 | 0.7850 | 2387.0100 | 3040.78000 2014-05-22 05:30:00 | 3040.61000 | 3040.75000 | 3040.11000 | 3040.38000 | 14.3040 | 43493.3300 | 3040.64002 2014-05-22 05:31:00 | 3040.52000 | 3040.75000 | 3040.00000 | 3040.50000 | 13.5530 | 41207.3100 | 3040.46001 2014-05-22 05:32:00 | 3040.52000 | 3041.61000 | 3040.00000 | 3040.00000 | 7.2360 | 22000.8900 | 3040.47999 2014-05-22 05:33:00 | 3040.61000 | 3041.22000 | 3039.62000 | 3040.64000 | 13.0300 | 39606.4900 | 3039.64000 2014-05-22 05:34:00 | 3040.17000 | 3041.00000 | 3039.94000 | 3040.51000 | 22.5740 | 68636.4200 | 3040.51003 2014-05-22 05:35:00 | 3040.80000 | 3041.98000 | 3040.80000 | 3041.98000 | 16.5000 | 50180.5000 | 3041.24000 2014-05-22 05:36:00 | 3041.99000 | 3042.11000 | 3040.62000 | 3041.58000 | 8.2300 | 25033.3600 | 3041.72000 2014-05-22 05:37:00 | 3042.11000 | 3042.55000 | 3041.66000 | 3042.03000 | 6.0120 | 18287.8400 | 3041.89000 2014-05-22 05:38:00 | 3042.55000 | 3042.63000 | 3041.97000 | 3042.00000 | 5.5740 | 16957.0700 | 3042.17001 2014-05-22 05:39:00 | 3041.95000 | 3041.95000 | 3041.64000 | 3041.64000 | 18.0120 | 54788.2200 | 3041.76001 2014-05-22 05:40:00 | 3041.66000 | 3041.69000 | 3041.16000 | 3041.18000 | 26.1980 | 79680.7100 | 3041.47998 2014-05-22 05:41:00 | 3041.18000 | 3042.99000 | 3041.18000 | 3042.11000 | 15.5020 | 47146.8100 | 3041.34001 2014-05-22 05:42:00 | 3041.66000 | 3042.97000 | 3041.22000 | 3041.35000 | 15.0780 | 45861.0700 | 3041.58999 2014-05-22 05:43:00 | 3041.98000 | 3041.98000 | 3041.20000 | 3041.98000 | 5.6540 | 17196.2600 | 3041.43001 2014-05-22 05:44:00 | 3041.98000 | 3042.01000 | 3041.97000 | 3042.01000 | 12.6150 | 38374.6000 | 3041.97998 2014-05-22 05:45:00 | 3041.18000 | 3041.18000 | 3040.62000 | 3040.62000 | 11.4550 | 34830.4100 | 3040.62998 2014-05-22 05:46:00 | 3040.62000 | 3041.00000 | 3040.41000 | 3040.91000 | 9.6900 | 29466.0200 | 3040.87000 2014-05-22 05:47:00 | 3040.54000 | 3041.03000 | 3040.02000 | 3041.00000 | 11.0850 | 33706.7100 | 3040.74998 2014-05-22 05:48:00 | 3040.99000 | 3041.30000 | 3040.96000 | 3041.25000 | 20.1230 | 61194.0500 | 3041.00002 2014-05-22 05:49:00 | 3041.00000 | 3041.67000 | 3040.13000 | 3041.00000 | 27.6690 | 84142.0900 | 3041.01999 2014-05-22 05:50:00 | 3041.05000 | 3043.98000 | 3040.02000 | 3043.98000 | 141.2750 | 429735.7800 | 3041.83977 2014-05-22 05:51:00 | 3043.98000 | 3047.24000 | 3043.98000 | 3046.52000 | 59.6070 | 181524.1000 | 3045.34994 2014-05-22 05:52:00 | 3046.52000 | 3049.61000 | 3046.11000 | 3049.23000 | 53.4671 | 162970.2600 | 3048.04995 2014-05-22 05:53:00 | 3049.23000 | 3054.00000 | 3048.62000 | 3051.23000 | 158.5892 | 483825.4800 | 3050.80996 2014-05-22 05:54:00 | 3051.43000 | 3056.11000 | 3050.66000 | 3055.82000 | 100.8961 | 308104.2700 | 3053.67987 2014-05-22 05:55:00 | 3055.82000 | 3058.44000 | 3055.00000 | 3057.11000 | 96.4970 | 294888.0200 | 3055.92990 2014-05-22 05:56:00 | 3057.39000 | 3058.02000 | 3055.00000 | 3058.00000 | 168.8208 | 516080.2000 | 3056.97005 2014-05-22 05:57:00 | 3058.02000 | 3061.00000 | 3058.00000 | 3061.00000 | 116.7461 | 357107.6700 | 3058.83985 2014-05-22 05:58:00 | 3060.11000 | 3069.00000 | 3060.02000 | 3068.99000 | 195.6198 | 599586.3700 | 3065.05999 2014-05-22 05:59:00 | 3068.61000 | 3071.00000 | 3067.10000 | 3070.81000 | 250.0323 | 767244.2400 | 3068.58019 2014-05-22 06:00:00 | 3070.81000 | 3078.00000 | 3070.79000 | 3076.43000 | 209.4817 | 643902.7800 | 3073.79012 2014-05-22 06:01:00 | 3076.39000 | 3085.00000 | 3074.02000 | 3081.61000 | 274.6362 | 845703.5400 | 3079.35966 2014-05-22 06:02:00 | 3081.04000 | 3085.00000 | 3080.00000 | 3082.00000 | 172.7191 | 532263.3500 | 3081.66995 2014-05-22 06:03:00 | 3082.85000 | 3090.03000 | 3082.00000 | 3090.03000 | 290.9691 | 898192.4300 | 3086.89991 2014-05-22 06:04:00 | 3090.04000 | 3091.66000 | 3081.75000 | 3082.04000 | 287.5499 | 887873.6200 | 3087.71999 2014-05-22 06:05:00 | 3082.93000 | 3084.00000 | 3071.00000 | 3079.63000 | 238.0132 | 732366.6000 | 3077.00025 2014-05-22 06:06:00 | 3078.00000 | 3088.40000 | 3078.00000 | 3086.00000 | 222.1964 | 685569.0500 | 3085.41974 2014-05-22 06:07:00 | 3087.88000 | 3090.02000 | 3082.95000 | 3090.00000 | 247.0314 | 762583.4500 | 3086.99011 2014-05-22 06:08:00 | 3090.00000 | 3098.00000 | 3090.00000 | 3093.60000 | 183.0167 | 566045.0900 | 3092.85981 2014-05-22 06:09:00 | 3094.28000 | 3111.00000 | 3093.00000 | 3106.40000 | 408.2231 | 1265708.0300 | 3100.53040 2014-05-22 06:10:00 | 3106.40000 | 3112.47000 | 3104.76000 | 3109.95000 | 425.5893 | 1322114.2500 | 3106.54990 2014-05-22 06:11:00 | 3109.95000 | 3116.88000 | 3109.88000 | 3115.00000 | 252.4183 | 785866.4800 | 3113.34986 2014-05-22 06:12:00 | 3114.02000 | 3115.00000 | 3108.01000 | 3109.78000 | 285.7718 | 889087.4900 | 3111.18016 2014-05-22 06:13:00 | 3110.00000 | 3111.00000 | 3105.00000 | 3105.10000 | 163.7728 | 508945.1500 | 3107.63015 2014-05-22 06:14:00 | 3105.11000 | 3105.13000 | 3098.34000 | 3102.02000 | 248.8939 | 772006.6600 | 3101.75031 2014-05-22 06:15:00 | 3103.53000 | 3105.00000 | 3100.01000 | 3104.76000 | 167.2191 | 518741.9200 | 3102.16995 2014-05-22 06:16:00 | 3104.76000 | 3109.92000 | 3100.00000 | 3100.00000 | 209.8262 | 651676.2100 | 3105.78975 2014-05-22 06:17:00 | 3109.80000 | 3115.00000 | 3103.92000 | 3111.36000 | 188.5031 | 586265.5200 | 3110.11019 2014-05-22 06:18:00 | 3111.92000 | 3111.92000 | 3104.00000 | 3107.98000 | 107.1092 | 332992.7300 | 3108.90997 2014-05-22 06:19:00 | 3107.17000 | 3109.04000 | 3106.00000 | 3108.34000 | 138.3871 | 430049.0700 | 3107.57987 2014-05-22 06:20:00 | 3108.34000 | 3116.00000 | 3108.34000 | 3115.00000 | 142.2690 | 442901.9500 | 3113.12996 2014-05-22 06:21:00 | 3115.76000 | 3134.98000 | 3115.76000 | 3133.40000 | 336.4693 | 1051766.0200 | 3125.88993 2014-05-22 06:22:00 | 3133.40000 | 3133.40000 | 3125.49000 | 3128.22000 | 250.2827 | 783419.8800 | 3130.14021 2014-05-22 06:23:00 | 3126.44000 | 3135.00000 | 3125.82000 | 3135.00000 | 177.5468 | 555946.8700 | 3131.26982 2014-05-22 06:24:00 | 3135.00000 | 3138.00000 | 3133.98000 | 3134.98000 | 294.1508 | 922356.8200 | 3135.66007 2014-05-22 06:25:00 | 3136.41000 | 3147.00000 | 3134.15000 | 3142.00000 | 368.7903 | 1158237.6400 | 3140.64004 2014-05-22 06:26:00 | 3142.00000 | 3150.00000 | 3137.93000 | 3140.42000 | 343.2260 | 1078940.9800 | 3143.52956 2014-05-22 06:27:00 | 3139.18000 | 3142.00000 | 3134.15000 | 3140.40000 | 200.0613 | 628324.5300 | 3140.66008 2014-05-22 06:28:00 | 3140.52000 | 3143.49000 | 3138.00000 | 3138.00000 | 165.4101 | 519535.0300 | 3140.89001 2014-05-22 06:29:00 | 3139.93000 | 3140.00000 | 3131.40000 | 3132.00000 | 159.9510 | 501497.5700 | 3135.32005 2014-05-22 06:30:00 | 3132.00000 | 3133.00000 | 3129.80000 | 3132.47000 | 287.1796 | 899110.4800 | 3130.82996 2014-05-22 06:31:00 | 3132.44000 | 3132.78000 | 3127.93000 | 3129.83000 | 196.7692 | 616050.7800 | 3130.82995 2014-05-22 06:32:00 | 3127.99000 | 3129.83000 | 3126.12000 | 3129.02000 | 232.7421 | 728033.6500 | 3128.07016 2014-05-22 06:33:00 | 3129.02000 | 3129.02000 | 3125.00000 | 3127.00000 | 122.5749 | 383367.6800 | 3127.61980 2014-05-22 06:34:00 | 3127.53000 | 3133.00000 | 3126.84000 | 3130.73000 | 141.6088 | 443166.2900 | 3129.50995 2014-05-22 06:35:00 | 3130.73000 | 3138.00000 | 3128.83000 | 3136.85000 | 106.0150 | 332207.4300 | 3133.58983 2014-05-22 06:36:00 | 3136.90000 | 3137.98000 | 3132.02000 | 3132.68000 | 133.0608 | 417209.4700 | 3135.48003 2014-05-22 06:37:00 | 3132.04000 | 3137.03000 | 3132.00000 | 3136.47000 | 180.6802 | 566302.4200 | 3134.28001 2014-05-22 06:38:00 | 3136.45000 | 3137.30000 | 3135.02000 | 3135.13000 | 110.2151 | 345655.4100 | 3136.18983 2014-05-22 06:39:00 | 3135.13000 | 3136.77000 | 3135.00000 | 3135.13000 | 82.5671 | 258924.5500 | 3135.92992 2014-05-22 06:40:00 | 3135.04000 | 3135.20000 | 3132.10000 | 3134.02000 | 67.8910 | 212789.5300 | 3134.28002 2014-05-22 06:41:00 | 3134.40000 | 3135.09000 | 3133.00000 | 3134.06000 | 70.8299 | 221997.2600 | 3134.23000 2014-05-22 06:42:00 | 3133.85000 | 3135.50000 | 3133.83000 | 3135.13000 | 74.5121 | 233563.3800 | 3134.57005 2014-05-22 06:43:00 | 3135.12000 | 3137.00000 | 3134.00000 | 3135.00000 | 112.9029 | 353968.6700 | 3135.16010 2014-05-22 06:44:00 | 3135.00000 | 3137.00000 | 3135.00000 | 3135.94000 | 84.7710 | 265777.4100 | 3135.24003 2014-05-22 06:45:00 | 3136.05000 | 3136.23000 | 3134.34000 | 3134.34000 | 141.2129 | 442748.9300 | 3135.33013 2014-05-22 06:46:00 | 3134.33000 | 3140.00000 | 3130.00000 | 3131.87000 | 198.7932 | 622874.9300 | 3133.28021 2014-05-22 06:47:00 | 3131.37000 | 3134.00000 | 3129.00000 | 3130.87000 | 104.7499 | 327883.9200 | 3130.16000 2014-05-22 06:48:00 | 3130.85000 | 3134.00000 | 3129.00000 | 3131.22000 | 80.5939 | 252381.5400 | 3131.52010 2014-05-22 06:49:00 | 3131.22000 | 3137.00000 | 3131.20000 | 3131.52000 | 125.7340 | 394000.0300 | 3133.60016 2014-05-22 06:50:00 | 3131.22000 | 3132.38000 | 3129.30000 | 3129.30000 | 101.1350 | 316629.3900 | 3130.75984 2014-05-22 06:51:00 | 3129.22000 | 3129.22000 | 3126.08000 | 3127.42000 | 136.2150 | 425974.3000 | 3127.21978 2014-05-22 06:52:00 | 3126.47000 | 3127.90000 | 3125.00000 | 3126.04000 | 147.6108 | 461406.2500 | 3125.83004 2014-05-22 06:53:00 | 3126.14000 | 3129.46000 | 3125.30000 | 3129.46000 | 57.8701 | 180968.3700 | 3127.15000 2014-05-22 06:54:00 | 3130.00000 | 3139.80000 | 3126.59000 | 3129.11000 | 191.3221 | 599084.9200 | 3131.29013 2014-05-22 06:55:00 | 3130.22000 | 3133.00000 | 3129.11000 | 3130.15000 | 132.7730 | 415716.1200 | 3131.03013 2014-05-22 06:56:00 | 3130.86000 | 3133.00000 | 3128.22000 | 3129.22000 | 51.9880 | 162782.3500 | 3131.14997 2014-05-22 06:57:00 | 3130.22000 | 3130.95000 | 3127.22000 | 3127.22000 | 85.9879 | 269041.5300 | 3128.82994 2014-05-22 06:58:00 | 3128.00000 | 3129.03000 | 3128.00000 | 3128.58000 | 27.1440 | 84913.8000 | 3128.27003 2014-05-22 06:59:00 | 3128.58000 | 3129.72000 | 3128.58000 | 3129.72000 | 12.0080 | 37577.4500 | 3129.36999 2014-05-22 07:00:00 | 3129.80000 | 3132.15000 | 3129.22000 | 3132.15000 | 82.7391 | 259046.1800 | 3130.87998 2014-05-22 07:01:00 | 3132.19000 | 3139.00000 | 3132.09000 | 3135.22000 | 162.9821 | 511022.1500 | 3135.45011 2014-05-22 07:02:00 | 3135.31000 | 3136.92000 | 3133.10000 | 3134.83000 | 119.4108 | 374368.5100 | 3135.13003 2014-05-22 07:03:00 | 3134.81000 | 3135.54000 | 3133.67000 | 3133.73000 | 105.6510 | 331150.2700 | 3134.38003 2014-05-22 07:04:00 | 3133.75000 | 3135.00000 | 3132.22000 | 3134.28000 | 80.7541 | 253096.2400 | 3134.16011 2014-05-22 07:05:00 | 3134.30000 | 3134.30000 | 3131.22000 | 3132.39000 | 65.7559 | 206007.4200 | 3132.90991 2014-05-22 07:06:00 | 3132.39000 | 3132.39000 | 3129.78000 | 3130.50000 | 84.2620 | 263793.0500 | 3130.63005 2014-05-22 07:07:00 | 3130.24000 | 3131.01000 | 3129.22000 | 3130.27000 | 49.0860 | 153642.0700 | 3130.05994 2014-05-22 07:08:00 | 3130.50000 | 3130.95000 | 3130.11000 | 3130.13000 | 47.9010 | 149950.3500 | 3130.42002 2014-05-22 07:09:00 | 3130.12000 | 3131.00000 | 3128.79000 | 3129.31000 | 23.2970 | 72917.6100 | 3129.90998 2014-05-22 07:10:00 | 3129.63000 | 3130.59000 | 3127.00000 | 3130.59000 | 48.9261 | 153061.2900 | 3128.41994 2014-05-22 07:11:00 | 3130.51000 | 3131.00000 | 3126.85000 | 3127.00000 | 70.3341 | 220020.5400 | 3128.22009 2014-05-22 07:12:00 | 3126.98000 | 3127.00000 | 3125.30000 | 3125.97000 | 57.0690 | 178399.3700 | 3126.02998 2014-05-22 07:13:00 | 3125.97000 | 3127.00000 | 3125.32000 | 3126.00000 | 84.2761 | 263452.2500 | 3126.05990 2014-05-22 07:14:00 | 3126.10000 | 3126.12000 | 3125.28000 | 3126.10000 | 73.0010 | 228193.2200 | 3125.89002 2014-05-22 07:15:00 | 3126.10000 | 3126.12000 | 3125.57000 | 3125.62000 | 34.3550 | 107393.0700 | 3125.98006 2014-05-22 07:16:00 | 3125.62000 | 3126.82000 | 3125.33000 | 3125.33000 | 112.8498 | 352750.4900 | 3125.83999 2014-05-22 07:17:00 | 3125.33000 | 3127.10000 | 3125.01000 | 3126.60000 | 60.5210 | 189187.5500 | 3125.98002 2014-05-22 07:18:00 | 3126.47000 | 3127.62000 | 3125.10000 | 3127.62000 | 76.5079 | 239170.6200 | 3126.08995 2014-05-22 07:19:00 | 3127.64000 | 3130.69000 | 3127.17000 | 3129.96000 | 106.0042 | 331769.7000 | 3129.78014 2014-05-22 07:20:00 | 3129.63000 | 3130.00000 | 3128.10000 | 3129.60000 | 38.5119 | 120503.1000 | 3128.98002 2014-05-22 07:21:00 | 3129.51000 | 3129.84000 | 3128.60000 | 3129.58000 | 39.5350 | 123720.0400 | 3129.38006 2014-05-22 07:22:00 | 3129.58000 | 3130.00000 | 3128.68000 | 3129.96000 | 59.8010 | 187129.1600 | 3129.20002 2014-05-22 07:23:00 | 3129.96000 | 3131.62000 | 3128.91000 | 3130.47000 | 128.8028 | 403214.6400 | 3130.48012 2014-05-22 07:24:00 | 3130.60000 | 3131.99000 | 3129.92000 | 3130.18000 | 96.1661 | 301035.5800 | 3130.36988 2014-05-22 07:25:00 | 3130.20000 | 3130.85000 | 3128.96000 | 3128.96000 | 35.5210 | 111172.4900 | 3129.77001 2014-05-22 07:26:00 | 3128.96000 | 3130.10000 | 3128.80000 | 3129.00000 | 82.7390 | 258893.6700 | 3129.03997 2014-05-22 07:27:00 | 3129.02000 | 3130.36000 | 3128.80000 | 3130.32000 | 91.1461 | 285235.2700 | 3129.42989 2014-05-22 07:28:00 | 3130.36000 | 3130.87000 | 3130.14000 | 3130.50000 | 14.1640 | 44340.6100 | 3130.51002 2014-05-22 07:29:00 | 3130.50000 | 3131.10000 | 3130.00000 | 3131.10000 | 142.7218 | 446812.0100 | 3130.65008 2014-05-22 07:30:00 | 3131.52000 | 3135.00000 | 3131.52000 | 3135.00000 | 88.4169 | 277098.5400 | 3133.99991 2014-05-22 07:31:00 | 3135.04000 | 3140.00000 | 3135.04000 | 3139.12000 | 74.3970 | 233418.2400 | 3137.46993 2014-05-22 07:32:00 | 3139.60000 | 3145.00000 | 3139.14000 | 3144.99000 | 116.8822 | 367261.3500 | 3142.15008 2014-05-22 07:33:00 | 3145.00000 | 3146.00000 | 3143.00000 | 3143.77000 | 238.9387 | 751321.1100 | 3144.40990 2014-05-22 07:34:00 | 3143.77000 | 3147.92000 | 3143.02000 | 3144.60000 | 101.6190 | 319735.0300 | 3146.40997 2014-05-22 07:35:00 | 3144.10000 | 3147.00000 | 3143.10000 | 3143.10000 | 99.8679 | 314050.6300 | 3144.65993 2014-05-22 07:36:00 | 3143.00000 | 3143.81000 | 3139.10000 | 3140.11000 | 110.1731 | 345994.1300 | 3140.46011 2014-05-22 07:37:00 | 3141.10000 | 3142.00000 | 3139.39000 | 3139.90000 | 85.2171 | 267564.7200 | 3139.79992 2014-05-22 07:38:00 | 3139.56000 | 3140.00000 | 3137.31000 | 3137.33000 | 129.1179 | 405305.0100 | 3139.02991 2014-05-22 07:39:00 | 3137.00000 | 3140.00000 | 3136.00000 | 3138.00000 | 130.1700 | 408508.4600 | 3138.27000 2014-05-22 07:40:00 | 3137.57000 | 3138.96000 | 3135.70000 | 3137.63000 | 127.8661 | 401081.3000 | 3136.72984 2014-05-22 07:41:00 | 3137.80000 | 3139.12000 | 3137.80000 | 3139.02000 | 71.9730 | 225895.0800 | 3138.61007 2014-05-22 07:42:00 | 3139.08000 | 3139.99000 | 3138.06000 | 3139.87000 | 48.7270 | 152958.8200 | 3139.09995 2014-05-22 07:43:00 | 3139.16000 | 3139.92000 | 3138.02000 | 3139.76000 | 74.1109 | 232652.0600 | 3139.24002 2014-05-22 07:44:00 | 3139.76000 | 3142.64000 | 3138.30000 | 3142.23000 | 107.9240 | 338967.7000 | 3140.80014 2014-05-22 07:45:00 | 3142.17000 | 3145.98000 | 3141.90000 | 3144.97000 | 174.2158 | 547715.2400 | 3143.88977 2014-05-22 07:46:00 | 3145.29000 | 3153.47000 | 3145.24000 | 3153.01000 | 197.5761 | 622234.1700 | 3149.33975 2014-05-22 07:47:00 | 3153.67000 | 3168.27000 | 3153.67000 | 3167.77000 | 122.9419 | 388854.1700 | 3162.91007 2014-05-22 07:48:00 | 3167.79000 | 3169.00000 | 3154.00000 | 3156.64000 | 167.7290 | 530614.0800 | 3163.51995 2014-05-22 07:49:00 | 3156.64000 | 3164.00000 | 3155.30000 | 3159.98000 | 163.8970 | 518029.1800 | 3160.69984 2014-05-22 07:50:00 | 3159.98000 | 3163.32000 | 3159.92000 | 3163.32000 | 92.0540 | 290921.8000 | 3160.34012 2014-05-22 07:51:00 | 3163.64000 | 3172.00000 | 3163.52000 | 3172.00000 | 272.3203 | 862925.9600 | 3168.79003 2014-05-22 07:52:00 | 3171.94000 | 3186.06000 | 3171.94000 | 3185.54000 | 300.3859 | 954353.0700 | 3177.08962 2014-05-22 07:53:00 | 3183.20000 | 3186.90000 | 3181.93000 | 3186.02000 | 289.8882 | 923270.6000 | 3184.91983 2014-05-22 07:54:00 | 3186.29000 | 3187.01000 | 3181.93000 | 3181.95000 | 251.8290 | 802173.6200 | 3185.38992 2014-05-22 07:55:00 | 3182.05000 | 3184.65000 | 3181.71000 | 3184.63000 | 221.5392 | 705219.0600 | 3183.26994 2014-05-22 07:56:00 | 3184.65000 | 3184.65000 | 3176.10000 | 3179.97000 | 173.9301 | 553108.0800 | 3180.06000 2014-05-22 07:57:00 | 3179.05000 | 3182.00000 | 3176.00000 | 3178.64000 | 281.1935 | 893627.5300 | 3177.98031 2014-05-22 07:58:00 | 3180.00000 | 3185.00000 | 3178.03000 | 3185.00000 | 207.7187 | 660832.2000 | 3181.37992 2014-05-22 07:59:00 | 3185.00000 | 3195.00000 | 3183.10000 | 3193.88000 | 239.9843 | 765180.3900 | 3188.46032 2014-05-22 08:00:00 | 3194.78000 | 3195.63000 | 3188.01000 | 3190.20000 | 338.6515 | 1081012.8300 | 3192.11016 2014-05-22 08:01:00 | 3190.22000 | 3190.88000 | 3188.06000 | 3190.88000 | 153.4551 | 489435.7100 | 3189.43976 2014-05-22 08:02:00 | 3191.02000 | 3199.99000 | 3190.00000 | 3199.97000 | 444.0705 | 1418458.9200 | 3194.22007 2014-05-22 08:03:00 | 3199.97000 | 3205.38000 | 3195.22000 | 3204.93000 | 544.1602 | 1741845.8000 | 3200.98003 2014-05-22 08:04:00 | 3204.93000 | 3209.37000 | 3198.00000 | 3198.05000 | 389.0857 | 1247027.1200 | 3205.01947 2014-05-22 08:05:00 | 3198.02000 | 3205.00000 | 3194.08000 | 3201.97000 | 291.3266 | 932006.1000 | 3199.17969 2014-05-22 08:06:00 | 3201.77000 | 3205.00000 | 3198.00000 | 3202.30000 | 329.1489 | 1053510.0600 | 3200.70988 2014-05-22 08:07:00 | 3203.00000 | 3208.00000 | 3202.03000 | 3206.02000 | 174.8652 | 560332.6000 | 3204.36974 2014-05-22 08:08:00 | 3206.02000 | 3215.00000 | 3205.02000 | 3212.15000 | 269.7231 | 866045.9900 | 3210.87026 2014-05-22 08:09:00 | 3211.49000 | 3213.98000 | 3205.00000 | 3209.35000 | 278.7054 | 894485.2600 | 3209.42960 2014-05-22 08:10:00 | 3208.69000 | 3214.00000 | 3200.00000 | 3200.39000 | 334.0799 | 1071450.8800 | 3207.16998 2014-05-22 08:11:00 | 3203.21000 | 3214.99000 | 3200.45000 | 3210.00000 | 283.0447 | 908536.5700 | 3209.86953 2014-05-22 08:12:00 | 3209.02000 | 3212.00000 | 3208.00000 | 3209.00000 | 142.5498 | 457574.8200 | 3209.92999 2014-05-22 08:13:00 | 3209.00000 | 3209.00000 | 3200.00000 | 3200.24000 | 206.5042 | 661575.5600 | 3203.69027 2014-05-22 08:14:00 | 3201.97000 | 3201.97000 | 3172.01000 | 3185.62000 | 338.4461 | 1079274.1100 | 3188.90959 2014-05-22 08:15:00 | 3184.07000 | 3192.00000 | 3169.00000 | 3188.00000 | 315.1406 | 1003108.2800 | 3183.05006 2014-05-22 08:16:00 | 3187.00000 | 3187.00000 | 3172.02000 | 3178.01000 | 160.2559 | 509370.2200 | 3178.47979 2014-05-22 08:17:00 | 3178.01000 | 3190.00000 | 3176.10000 | 3183.47000 | 232.5602 | 739667.0500 | 3180.54002 2014-05-22 08:18:00 | 3183.38000 | 3184.08000 | 3180.00000 | 3181.04000 | 228.8467 | 728245.1200 | 3182.23976 2014-05-22 08:19:00 | 3183.00000 | 3183.61000 | 3171.00000 | 3177.00000 | 209.2541 | 665166.4600 | 3178.75027 2014-05-22 08:20:00 | 3177.20000 | 3178.00000 | 3173.75000 | 3173.75000 | 106.9400 | 339562.2900 | 3175.26000 2014-05-22 08:21:00 | 3172.32000 | 3176.02000 | 3171.00000 | 3176.00000 | 186.1837 | 590910.0200 | 3173.80022 2014-05-22 08:22:00 | 3176.00000 | 3182.88000 | 3176.00000 | 3182.88000 | 152.2482 | 484208.5900 | 3180.38991 2014-05-22 08:23:00 | 3182.91000 | 3185.00000 | 3180.00000 | 3180.00000 | 185.2460 | 589548.9300 | 3182.51976 2014-05-22 08:24:00 | 3181.00000 | 3181.06000 | 3177.02000 | 3177.02000 | 202.7332 | 644600.5400 | 3179.55021 2014-05-22 08:25:00 | 3177.00000 | 3178.00000 | 3172.14000 | 3174.00000 | 186.1349 | 591190.4200 | 3176.13970 2014-05-22 08:26:00 | 3173.31000 | 3179.48000 | 3172.00000 | 3174.88000 | 218.6582 | 694099.8000 | 3174.35988 2014-05-22 08:27:00 | 3175.62000 | 3182.00000 | 3174.02000 | 3181.67000 | 156.4542 | 497305.3400 | 3178.60021 2014-05-22 08:28:00 | 3181.67000 | 3183.38000 | 3177.02000 | 3178.64000 | 123.9590 | 394230.4400 | 3180.32996 2014-05-22 08:29:00 | 3178.00000 | 3179.90000 | 3176.18000 | 3178.11000 | 65.5560 | 208331.7100 | 3177.91992 2014-05-22 08:30:00 | 3178.09000 | 3179.88000 | 3176.34000 | 3178.02000 | 57.1900 | 181760.0400 | 3178.18000 2014-05-22 08:31:00 | 3178.02000 | 3180.24000 | 3177.11000 | 3179.00000 | 75.0591 | 238598.5800 | 3178.80998 2014-05-22 08:32:00 | 3179.04000 | 3179.61000 | 3176.67000 | 3176.67000 | 49.0321 | 155799.8900 | 3177.51003 2014-05-22 08:33:00 | 3177.00000 | 3177.04000 | 3173.98000 | 3174.78000 | 52.7890 | 167594.5700 | 3174.79998 2014-05-22 08:34:00 | 3174.04000 | 3175.52000 | 3172.20000 | 3172.20000 | 50.8649 | 161460.5800 | 3174.29992 2014-05-22 08:35:00 | 3172.18000 | 3173.88000 | 3171.96000 | 3173.00000 | 63.3901 | 201118.9500 | 3172.72000 2014-05-22 08:36:00 | 3173.00000 | 3179.78000 | 3172.47000 | 3174.98000 | 118.6331 | 376593.7500 | 3174.44012 2014-05-22 08:37:00 | 3173.98000 | 3175.54000 | 3172.00000 | 3175.17000 | 99.7030 | 316471.2300 | 3174.14009 2014-05-22 08:38:00 | 3175.17000 | 3178.85000 | 3173.00000 | 3174.98000 | 119.6171 | 379838.1400 | 3175.44989 2014-05-22 08:39:00 | 3174.90000 | 3175.63000 | 3173.08000 | 3173.68000 | 71.3540 | 226528.4200 | 3174.71009 2014-05-22 08:40:00 | 3173.66000 | 3173.66000 | 3167.78000 | 3167.98000 | 125.0620 | 396686.6800 | 3171.92008 2014-05-22 08:41:00 | 3167.96000 | 3167.96000 | 3151.08000 | 3152.04000 | 307.0133 | 970306.3800 | 3160.47032 2014-05-22 08:42:00 | 3152.04000 | 3157.98000 | 3150.00000 | 3151.08000 | 380.2224 | 1198609.2900 | 3152.39029 2014-05-22 08:43:00 | 3152.85000 | 3159.02000 | 3151.10000 | 3159.02000 | 147.9129 | 466752.6000 | 3155.59014 2014-05-22 08:44:00 | 3159.02000 | 3165.00000 | 3158.50000 | 3163.98000 | 230.5262 | 728453.4300 | 3159.95972 2014-05-22 08:45:00 | 3163.00000 | 3163.98000 | 3153.01000 | 3155.88000 | 88.3009 | 279012.3600 | 3159.79003 2014-05-22 08:46:00 | 3156.05000 | 3160.00000 | 3156.05000 | 3159.25000 | 115.3021 | 364192.1700 | 3158.59008 2014-05-22 08:47:00 | 3159.25000 | 3164.98000 | 3158.33000 | 3160.00000 | 158.7572 | 501709.2100 | 3160.22986 2014-05-22 08:48:00 | 3160.00000 | 3165.00000 | 3159.57000 | 3163.56000 | 82.4580 | 260751.8600 | 3162.23995 2014-05-22 08:49:00 | 3163.89000 | 3165.00000 | 3162.87000 | 3163.02000 | 86.0241 | 272186.2800 | 3164.07011 2014-05-22 08:50:00 | 3163.49000 | 3164.00000 | 3160.00000 | 3161.06000 | 145.8601 | 461069.6900 | 3161.04001 2014-05-22 08:51:00 | 3160.57000 | 3160.57000 | 3155.00000 | 3155.94000 | 57.8580 | 182676.7900 | 3157.32996 2014-05-22 08:52:00 | 3155.00000 | 3155.88000 | 3153.66000 | 3154.20000 | 125.1479 | 394807.9100 | 3154.72992 2014-05-22 08:53:00 | 3154.02000 | 3156.93000 | 3154.00000 | 3155.93000 | 117.2812 | 370032.6800 | 3155.09004 2014-05-22 08:54:00 | 3155.30000 | 3159.37000 | 3154.00000 | 3156.02000 | 169.7368 | 535726.5200 | 3156.21983 2014-05-22 08:55:00 | 3156.09000 | 3156.09000 | 3153.71000 | 3155.01000 | 71.1729 | 224522.1000 | 3154.60007 2014-05-22 08:56:00 | 3153.27000 | 3154.00000 | 3152.00000 | 3152.00000 | 49.6110 | 156414.5000 | 3152.82002 2014-05-22 08:57:00 | 3152.02000 | 3152.06000 | 3145.08000 | 3146.94000 | 165.5310 | 521200.8600 | 3148.66005 2014-05-22 08:58:00 | 3146.06000 | 3146.06000 | 3141.08000 | 3144.92000 | 151.7151 | 477046.7600 | 3144.35976 2014-05-22 08:59:00 | 3144.92000 | 3148.16000 | 3144.02000 | 3146.04000 | 131.5359 | 413793.6000 | 3145.85983 2014-05-22 09:00:00 | 3146.00000 | 3147.33000 | 3145.01000 | 3146.35000 | 61.7189 | 194198.5800 | 3146.49998 2014-05-22 09:01:00 | 3146.12000 | 3146.84000 | 3145.00000 | 3145.00000 | 115.4472 | 363144.8000 | 3145.54990 2014-05-22 09:02:00 | 3145.86000 | 3150.00000 | 3145.06000 | 3149.88000 | 170.1663 | 535593.2200 | 3147.46980 2014-05-22 09:03:00 | 3149.90000 | 3156.02000 | 3149.90000 | 3156.02000 | 265.5340 | 837459.7800 | 3153.87034 2014-05-22 09:04:00 | 3156.02000 | 3157.60000 | 3153.09000 | 3155.20000 | 169.4739 | 534696.8600 | 3155.04021 2014-05-22 09:05:00 | 3155.98000 | 3155.98000 | 3151.73000 | 3152.96000 | 68.2080 | 215087.8100 | 3153.40996 2014-05-22 09:06:00 | 3151.73000 | 3155.00000 | 3151.73000 | 3154.02000 | 57.1551 | 180233.3100 | 3153.40991 2014-05-22 09:07:00 | 3154.88000 | 3160.00000 | 3154.88000 | 3158.02000 | 97.9299 | 309238.1500 | 3157.75000 2014-05-22 09:08:00 | 3158.06000 | 3158.40000 | 3155.00000 | 3157.97000 | 82.2801 | 259723.7600 | 3156.58000 2014-05-22 09:09:00 | 3157.97000 | 3159.98000 | 3156.00000 | 3156.16000 | 47.6501 | 150450.8000 | 3157.41000 2014-05-22 09:10:00 | 3157.02000 | 3162.02000 | 3157.02000 | 3162.02000 | 122.4859 | 386919.5500 | 3158.88984 2014-05-22 09:11:00 | 3162.36000 | 3173.46000 | 3162.36000 | 3169.89000 | 167.9619 | 531931.8600 | 3166.98010 2014-05-22 09:12:00 | 3169.64000 | 3170.28000 | 3167.89000 | 3168.96000 | 233.7249 | 740800.2300 | 3169.53962 2014-05-22 09:13:00 | 3168.74000 | 3168.74000 | 3162.55000 | 3163.00000 | 98.1071 | 310539.3100 | 3165.30991 2014-05-22 09:14:00 | 3163.04000 | 3164.20000 | 3160.00000 | 3162.00000 | 143.7820 | 454696.1100 | 3162.40009 2014-05-22 09:15:00 | 3162.02000 | 3162.77000 | 3156.84000 | 3162.77000 | 124.8621 | 394565.5400 | 3160.01008 2014-05-22 09:16:00 | 3162.98000 | 3162.98000 | 3160.44000 | 3162.02000 | 54.4809 | 172253.4800 | 3161.72002 2014-05-22 09:17:00 | 3162.10000 | 3162.34000 | 3159.91000 | 3159.98000 | 118.0999 | 373309.0200 | 3160.96000 2014-05-22 09:18:00 | 3159.98000 | 3161.81000 | 3159.98000 | 3160.87000 | 75.6160 | 238991.7900 | 3160.59990 2014-05-22 09:19:00 | 3160.85000 | 3160.89000 | 3158.79000 | 3158.98000 | 59.9390 | 189413.2700 | 3160.09998 2014-05-22 09:20:00 | 3158.85000 | 3159.00000 | 3155.44000 | 3155.99000 | 117.7721 | 371783.0500 | 3156.80008 2014-05-22 09:21:00 | 3155.47000 | 3157.40000 | 3155.44000 | 3156.11000 | 77.0030 | 243032.1700 | 3156.14007 2014-05-22 09:22:00 | 3156.27000 | 3156.90000 | 3152.98000 | 3152.98000 | 22.1140 | 69776.4300 | 3155.31003 2014-05-22 09:23:00 | 3152.96000 | 3152.98000 | 3139.92000 | 3144.87000 | 248.7902 | 782544.8500 | 3145.40002 2014-05-22 09:24:00 | 3144.86000 | 3148.00000 | 3140.00000 | 3143.59000 | 192.5659 | 605511.9600 | 3144.43975 2014-05-22 09:25:00 | 3143.29000 | 3143.97000 | 3137.61000 | 3137.61000 | 124.9592 | 392371.7900 | 3139.99997 2014-05-22 09:26:00 | 3137.30000 | 3139.90000 | 3135.00000 | 3137.98000 | 172.7220 | 541861.8400 | 3137.19011 2014-05-22 09:27:00 | 3137.98000 | 3142.32000 | 3137.50000 | 3141.95000 | 137.1390 | 430509.6400 | 3139.21996 2014-05-22 09:28:00 | 3140.85000 | 3146.64000 | 3140.64000 | 3145.02000 | 84.7860 | 266472.2200 | 3142.87989 2014-05-22 09:29:00 | 3145.04000 | 3145.43000 | 3142.89000 | 3143.09000 | 48.9830 | 154021.5200 | 3144.39005 2014-05-22 09:30:00 | 3143.96000 | 3145.00000 | 3142.43000 | 3143.49000 | 63.1881 | 198661.9900 | 3143.97996 2014-05-22 09:31:00 | 3143.00000 | 3143.00000 | 3140.00000 | 3140.50000 | 120.9219 | 379864.0600 | 3141.40007 2014-05-22 09:32:00 | 3140.22000 | 3141.96000 | 3138.00000 | 3141.43000 | 63.5100 | 199428.2800 | 3140.11000 2014-05-22 09:33:00 | 3141.96000 | 3145.43000 | 3141.96000 | 3145.43000 | 44.2500 | 139125.5900 | 3144.08000 2014-05-22 09:34:00 | 3146.00000 | 3148.99000 | 3145.88000 | 3146.19000 | 74.8040 | 235366.9000 | 3146.45009 2014-05-22 09:35:00 | 3148.74000 | 3148.90000 | 3140.10000 | 3143.44000 | 92.2390 | 290233.7300 | 3146.53997 2014-05-22 09:36:00 | 3144.45000 | 3144.45000 | 3140.00000 | 3141.23000 | 66.4261 | 208644.3900 | 3140.99992 2014-05-22 09:37:00 | 3140.43000 | 3144.66000 | 3140.16000 | 3144.02000 | 86.3311 | 271218.5400 | 3141.61003 2014-05-22 09:38:00 | 3144.02000 | 3144.80000 | 3143.00000 | 3143.93000 | 42.5630 | 133812.8600 | 3143.88004 2014-05-22 09:39:00 | 3143.43000 | 3145.04000 | 3142.95000 | 3145.04000 | 28.2690 | 88883.9500 | 3144.21999 2014-05-22 09:40:00 | 3145.04000 | 3145.43000 | 3143.07000 | 3145.20000 | 68.1269 | 214248.9800 | 3144.84993 2014-05-22 09:41:00 | 3145.20000 | 3147.99000 | 3144.00000 | 3147.99000 | 25.3080 | 79628.2300 | 3146.36998 2014-05-22 09:42:00 | 3147.99000 | 3151.44000 | 3147.99000 | 3149.87000 | 78.3320 | 246694.8500 | 3149.35005 2014-05-22 09:43:00 | 3149.76000 | 3150.14000 | 3148.00000 | 3149.12000 | 167.0630 | 526106.6100 | 3149.15016 2014-05-22 09:44:00 | 3149.12000 | 3149.40000 | 3146.30000 | 3147.74000 | 48.2189 | 151810.0900 | 3148.34998 2014-05-22 09:45:00 | 3148.00000 | 3148.53000 | 3143.90000 | 3146.00000 | 83.5450 | 262891.7700 | 3146.70987 2014-05-22 09:46:00 | 3145.24000 | 3147.00000 | 3145.00000 | 3145.66000 | 66.5040 | 209185.0200 | 3145.45008 2014-05-22 09:47:00 | 3145.02000 | 3147.00000 | 3143.52000 | 3143.54000 | 136.9158 | 430603.0000 | 3145.01982 2014-05-22 09:48:00 | 3143.96000 | 3146.28000 | 3139.96000 | 3143.13000 | 86.9901 | 273268.9200 | 3141.38000 2014-05-22 09:49:00 | 3143.53000 | 3143.53000 | 3140.12000 | 3141.97000 | 39.7140 | 124782.9200 | 3142.04005 2014-05-22 09:50:00 | 3141.97000 | 3143.54000 | 3139.00000 | 3141.52000 | 90.1649 | 283250.4000 | 3141.46985 2014-05-22 09:51:00 | 3141.00000 | 3142.68000 | 3140.47000 | 3141.70000 | 65.9570 | 207169.5800 | 3140.97994 2014-05-22 09:52:00 | 3141.39000 | 3143.91000 | 3140.97000 | 3143.87000 | 12.3350 | 38758.7400 | 3142.17998 2014-05-22 09:53:00 | 3144.12000 | 3146.01000 | 3143.49000 | 3144.96000 | 44.0120 | 138372.0000 | 3143.96003 2014-05-22 09:54:00 | 3144.74000 | 3144.87000 | 3143.70000 | 3144.00000 | 31.2440 | 98238.2400 | 3144.23004 2014-05-22 09:55:00 | 3143.84000 | 3144.97000 | 3143.50000 | 3144.15000 | 20.2100 | 63541.7700 | 3144.08000 2014-05-22 09:56:00 | 3144.13000 | 3144.14000 | 3141.69000 | 3142.24000 | 21.6110 | 67924.6600 | 3143.06001 2014-05-22 09:57:00 | 3142.74000 | 3143.39000 | 3141.02000 | 3143.23000 | 19.4990 | 61265.5500 | 3141.97999 2014-05-22 09:58:00 | 3143.25000 | 3146.39000 | 3142.12000 | 3145.74000 | 98.5451 | 309852.3100 | 3144.26985 2014-05-22 09:59:00 | 3145.74000 | 3147.99000 | 3145.00000 | 3147.90000 | 43.2680 | 136147.6500 | 3146.60997 2014-05-22 10:00:00 | 3147.97000 | 3149.85000 | 3147.60000 | 3147.98000 | 48.4520 | 152574.9800 | 3148.99003 2014-05-22 10:01:00 | 3147.78000 | 3147.78000 | 3145.17000 | 3146.49000 | 50.9249 | 160248.5200 | 3146.75992 2014-05-22 10:02:00 | 3146.02000 | 3146.50000 | 3145.00000 | 3145.90000 | 42.6400 | 134147.9000 | 3146.06000 2014-05-22 10:03:00 | 3145.90000 | 3146.50000 | 3145.44000 | 3146.50000 | 6.2200 | 19567.8700 | 3145.96000 2014-05-22 10:04:00 | 3146.01000 | 3146.50000 | 3145.40000 | 3145.52000 | 30.1480 | 94836.6100 | 3145.69998 2014-05-22 10:05:00 | 3146.01000 | 3147.00000 | 3145.53000 | 3146.32000 | 18.2380 | 57375.1200 | 3145.90999 2014-05-22 10:06:00 | 3146.32000 | 3146.80000 | 3146.16000 | 3146.26000 | 17.2170 | 54172.4900 | 3146.44998 2014-05-22 10:07:00 | 3146.24000 | 3146.68000 | 3146.21000 | 3146.68000 | 3.6320 | 11427.5900 | 3146.36000 2014-05-22 10:08:00 | 3146.34000 | 3148.00000 | 3146.20000 | 3147.65000 | 165.8542 | 522042.8400 | 3147.60022 2014-05-22 10:09:00 | 3148.00000 | 3148.00000 | 3146.96000 | 3147.68000 | 22.0060 | 69266.0400 | 3147.59997 2014-05-22 10:10:00 | 3147.90000 | 3150.04000 | 3147.81000 | 3149.95000 | 81.1671 | 255555.4600 | 3148.50993 2014-05-22 10:11:00 | 3150.00000 | 3156.47000 | 3149.25000 | 3153.02000 | 165.6051 | 521935.8000 | 3151.68974 2014-05-22 10:12:00 | 3153.04000 | 3156.00000 | 3151.00000 | 3151.10000 | 59.3850 | 187226.6500 | 3152.75991 2014-05-22 10:13:00 | 3151.24000 | 3151.85000 | 3150.00000 | 3150.85000 | 65.3989 | 206059.6500 | 3150.80998 2014-05-22 10:14:00 | 3151.24000 | 3155.20000 | 3151.24000 | 3155.18000 | 53.5029 | 168713.5200 | 3153.35005 2014-05-22 10:15:00 | 3155.94000 | 3156.49000 | 3152.32000 | 3154.62000 | 113.9781 | 359649.9800 | 3155.42993 2014-05-22 10:16:00 | 3154.69000 | 3155.71000 | 3151.94000 | 3155.46000 | 101.2850 | 319549.2500 | 3154.94984 2014-05-22 10:17:00 | 3155.00000 | 3160.02000 | 3154.41000 | 3156.40000 | 108.7189 | 343281.0200 | 3157.50996 2014-05-22 10:18:00 | 3157.00000 | 3157.67000 | 3156.00000 | 3156.00000 | 55.5801 | 175470.1400 | 3157.07000 2014-05-22 10:19:00 | 3156.66000 | 3157.24000 | 3156.00000 | 3157.24000 | 37.9489 | 119783.9400 | 3156.44999 2014-05-22 10:20:00 | 3157.24000 | 3157.98000 | 3156.15000 | 3157.00000 | 48.8700 | 154284.9300 | 3157.05000 2014-05-22 10:21:00 | 3157.00000 | 3157.04000 | 3153.88000 | 3154.24000 | 82.1200 | 259181.3100 | 3156.13000 2014-05-22 10:22:00 | 3154.24000 | 3154.24000 | 3151.98000 | 3152.84000 | 73.4171 | 231460.5500 | 3152.67993 2014-05-22 10:23:00 | 3152.73000 | 3152.97000 | 3150.51000 | 3151.97000 | 72.5339 | 228600.0500 | 3151.63009 2014-05-22 10:24:00 | 3151.97000 | 3152.55000 | 3151.44000 | 3152.49000 | 9.0170 | 28422.4200 | 3152.08999 2014-05-22 10:25:00 | 3152.47000 | 3155.46000 | 3152.28000 | 3153.74000 | 23.1240 | 72910.6800 | 3153.03003 2014-05-22 10:26:00 | 3153.80000 | 3154.64000 | 3153.36000 | 3154.64000 | 17.0940 | 53912.3700 | 3153.88002 2014-05-22 10:27:00 | 3154.74000 | 3155.00000 | 3153.78000 | 3154.41000 | 15.1200 | 47693.2800 | 3154.32000 2014-05-22 10:28:00 | 3154.50000 | 3154.96000 | 3154.00000 | 3154.24000 | 4.2920 | 13538.1200 | 3154.27000 2014-05-22 10:29:00 | 3154.74000 | 3154.90000 | 3152.74000 | 3153.27000 | 38.9900 | 122977.6400 | 3154.08000 2014-05-22 10:30:00 | 3153.27000 | 3153.48000 | 3148.02000 | 3150.00000 | 82.3881 | 259563.5600 | 3150.49995 2014-05-22 10:31:00 | 3150.00000 | 3150.10000 | 3148.10000 | 3149.02000 | 40.2650 | 126811.4300 | 3149.41994 2014-05-22 10:32:00 | 3149.74000 | 3152.27000 | 3149.24000 | 3152.05000 | 59.9360 | 188808.6700 | 3150.16992 2014-05-22 10:33:00 | 3152.05000 | 3152.05000 | 3149.94000 | 3149.98000 | 79.2029 | 249544.7400 | 3150.70007 2014-05-22 10:34:00 | 3149.79000 | 3150.15000 | 3146.39000 | 3148.39000 | 44.9329 | 141484.4200 | 3148.79004 2014-05-22 10:35:00 | 3146.81000 | 3148.41000 | 3146.81000 | 3147.39000 | 46.3150 | 145783.8800 | 3147.65993 2014-05-22 10:36:00 | 3147.35000 | 3147.35000 | 3146.41000 | 3147.11000 | 12.1330 | 38180.6400 | 3146.84001 2014-05-22 10:37:00 | 3147.24000 | 3149.26000 | 3147.24000 | 3149.25000 | 25.4010 | 79967.5800 | 3148.21001 2014-05-22 10:38:00 | 3149.24000 | 3150.63000 | 3149.24000 | 3150.51000 | 117.6819 | 370695.5300 | 3149.98007 2014-05-22 10:39:00 | 3150.55000 | 3150.84000 | 3148.98000 | 3148.98000 | 32.3860 | 102014.4000 | 3149.94996 2014-05-22 10:40:00 | 3149.00000 | 3150.23000 | 3149.00000 | 3149.96000 | 44.8040 | 141129.8300 | 3149.94006 2014-05-22 10:41:00 | 3149.91000 | 3150.00000 | 3148.40000 | 3149.26000 | 38.4710 | 121150.9500 | 3149.15001 2014-05-22 10:42:00 | 3149.26000 | 3149.50000 | 3149.02000 | 3149.02000 | 4.7800 | 15053.7000 | 3149.31000 2014-05-22 10:43:00 | 3149.56000 | 3149.56000 | 3148.00000 | 3148.55000 | 22.9320 | 72211.9800 | 3148.96001 2014-05-22 10:44:00 | 3148.55000 | 3148.92000 | 3146.53000 | 3146.81000 | 20.6760 | 65098.9100 | 3148.52997 2014-05-22 10:45:00 | 3147.24000 | 3148.45000 | 3142.00000 | 3142.00000 | 94.6160 | 297603.1300 | 3145.37988 2014-05-22 10:46:00 | 3143.00000 | 3143.00000 | 3141.13000 | 3141.84000 | 119.3160 | 374920.5700 | 3142.24985 2014-05-22 10:47:00 | 3141.74000 | 3144.03000 | 3141.13000 | 3142.74000 | 91.2411 | 286741.7000 | 3142.68003 2014-05-22 10:48:00 | 3143.10000 | 3143.11000 | 3139.00000 | 3140.75000 | 109.5390 | 343984.3600 | 3140.28997 2014-05-22 10:49:00 | 3140.75000 | 3142.92000 | 3140.75000 | 3141.30000 | 47.5300 | 149296.5700 | 3141.10000 2014-05-22 10:50:00 | 3141.74000 | 3143.37000 | 3140.75000 | 3142.65000 | 60.7301 | 190841.2200 | 3142.45000 2014-05-22 10:51:00 | 3141.74000 | 3142.95000 | 3140.97000 | 3141.24000 | 13.8720 | 43597.1000 | 3142.81001 2014-05-22 10:52:00 | 3142.00000 | 3145.00000 | 3141.18000 | 3145.00000 | 50.5451 | 158884.3300 | 3143.41992 2014-05-22 10:53:00 | 3145.00000 | 3146.76000 | 3145.00000 | 3145.24000 | 42.6609 | 134232.2200 | 3146.49001 2014-05-22 10:54:00 | 3145.17000 | 3145.39000 | 3145.00000 | 3145.35000 | 41.0730 | 129182.2600 | 3145.19004 2014-05-22 10:55:00 | 3145.08000 | 3146.74000 | 3143.54000 | 3145.09000 | 69.9160 | 219889.2900 | 3145.04991 2014-05-22 10:56:00 | 3145.09000 | 3146.22000 | 3144.61000 | 3146.22000 | 3.7400 | 11763.5800 | 3145.34000 2014-05-22 10:57:00 | 3146.24000 | 3147.00000 | 3146.22000 | 3147.00000 | 13.7680 | 43325.9200 | 3146.85999 2014-05-22 10:58:00 | 3147.00000 | 3149.69000 | 3146.28000 | 3149.00000 | 45.4191 | 142983.7600 | 3148.09999 2014-05-22 10:59:00 | 3149.00000 | 3150.14000 | 3148.46000 | 3150.00000 | 47.7230 | 150294.6600 | 3149.31005 2014-05-22 11:00:00 | 3150.00000 | 3154.84000 | 3148.98000 | 3154.84000 | 99.8799 | 314719.6100 | 3150.98000 2014-05-22 11:01:00 | 3154.84000 | 3158.39000 | 3154.74000 | 3154.74000 | 127.7839 | 403407.2600 | 3156.95016 2014-05-22 11:02:00 | 3157.28000 | 3157.28000 | 3151.45000 | 3151.94000 | 88.6371 | 279645.6700 | 3154.94992 2014-05-22 11:03:00 | 3151.94000 | 3152.10000 | 3145.00000 | 3147.74000 | 137.2802 | 432354.3000 | 3149.43001 2014-05-22 11:04:00 | 3147.66000 | 3148.80000 | 3146.65000 | 3148.33000 | 26.4730 | 83339.6300 | 3148.10003 2014-05-22 11:05:00 | 3148.35000 | 3151.26000 | 3147.30000 | 3150.76000 | 64.5849 | 203444.3900 | 3150.03010 2014-05-22 11:06:00 | 3150.02000 | 3150.85000 | 3142.50000 | 3146.85000 | 64.7251 | 203712.4800 | 3147.35010 2014-05-22 11:07:00 | 3146.77000 | 3147.27000 | 3143.00000 | 3143.00000 | 41.3220 | 130004.9100 | 3146.14003 2014-05-22 11:08:00 | 3144.76000 | 3148.80000 | 3143.50000 | 3145.17000 | 37.2840 | 117259.2000 | 3145.03005 2014-05-22 11:09:00 | 3145.16000 | 3146.00000 | 3144.96000 | 3145.48000 | 29.4030 | 92481.6200 | 3145.31003 2014-05-22 11:10:00 | 3145.05000 | 3145.07000 | 3144.12000 | 3144.20000 | 15.5600 | 48932.3600 | 3144.75000 2014-05-22 11:11:00 | 3144.20000 | 3145.17000 | 3144.00000 | 3144.02000 | 15.3320 | 48214.6700 | 3144.71001 2014-05-22 11:12:00 | 3144.00000 | 3144.65000 | 3140.03000 | 3142.65000 | 82.0561 | 257903.9800 | 3143.01990 2014-05-22 11:13:00 | 3142.65000 | 3144.35000 | 3140.20000 | 3142.56000 | 48.3481 | 151912.9700 | 3142.06997 2014-05-22 11:14:00 | 3142.39000 | 3143.13000 | 3140.21000 | 3140.37000 | 44.5439 | 139932.1300 | 3141.44006 2014-05-22 11:15:00 | 3140.32000 | 3140.74000 | 3139.00000 | 3140.13000 | 169.4421 | 531934.6900 | 3139.33011 2014-05-22 11:16:00 | 3140.00000 | 3150.99000 | 3140.00000 | 3143.66000 | 49.1359 | 154454.3500 | 3143.40994 2014-05-22 11:17:00 | 3143.94000 | 3145.00000 | 3143.94000 | 3144.86000 | 37.7350 | 118658.9900 | 3144.52994 2014-05-22 11:18:00 | 3144.91000 | 3144.94000 | 3140.18000 | 3142.34000 | 38.7120 | 121680.7500 | 3143.23002 2014-05-22 11:19:00 | 3141.91000 | 3142.54000 | 3141.60000 | 3142.54000 | 13.9260 | 43754.0300 | 3141.88998 2014-05-22 11:20:00 | 3142.63000 | 3143.13000 | 3141.88000 | 3142.12000 | 15.8910 | 49933.5900 | 3142.26000 2014-05-22 11:21:00 | 3142.14000 | 3143.91000 | 3142.10000 | 3143.34000 | 21.0670 | 66203.4400 | 3142.51998 2014-05-22 11:22:00 | 3143.34000 | 3144.00000 | 3141.56000 | 3141.58000 | 17.3040 | 54383.7800 | 3142.84002 2014-05-22 11:23:00 | 3141.51000 | 3144.13000 | 3141.00000 | 3141.48000 | 16.9280 | 53182.0500 | 3141.65999 2014-05-22 11:24:00 | 3141.48000 | 3142.23000 | 3141.48000 | 3142.08000 | 11.8140 | 37118.6000 | 3141.92001 2014-05-22 11:25:00 | 3142.08000 | 3144.63000 | 3141.00000 | 3143.68000 | 52.0351 | 163513.9200 | 3142.37992 2014-05-22 11:26:00 | 3143.63000 | 3145.12000 | 3143.42000 | 3144.63000 | 29.3870 | 92394.4500 | 3144.05997 2014-05-22 11:27:00 | 3144.63000 | 3146.24000 | 3144.63000 | 3146.15000 | 34.1180 | 107312.8100 | 3145.33998 2014-05-22 11:28:00 | 3146.15000 | 3146.17000 | 3145.00000 | 3146.00000 | 43.9600 | 138291.2000 | 3145.84000 2014-05-22 11:29:00 | 3145.22000 | 3147.00000 | 3145.22000 | 3147.00000 | 13.7160 | 43152.7100 | 3146.15998 2014-05-22 11:30:00 | 3147.00000 | 3147.02000 | 3143.73000 | 3145.63000 | 25.5240 | 80312.7700 | 3146.56003 2014-05-22 11:31:00 | 3146.00000 | 3146.00000 | 3141.50000 | 3143.45000 | 18.8640 | 59309.0000 | 3144.03002 2014-05-22 11:32:00 | 3143.14000 | 3143.45000 | 3142.02000 | 3142.34000 | 27.7030 | 87066.5100 | 3142.86003 2014-05-22 11:33:00 | 3142.34000 | 3142.63000 | 3142.01000 | 3142.02000 | 5.0340 | 15817.7700 | 3142.19001 2014-05-22 11:34:00 | 3142.56000 | 3144.00000 | 3142.22000 | 3143.92000 | 28.5540 | 89752.4500 | 3143.25004 2014-05-22 11:35:00 | 3143.94000 | 3144.75000 | 3142.63000 | 3142.92000 | 27.2610 | 85693.1900 | 3143.44001 2014-05-22 11:36:00 | 3143.13000 | 3144.63000 | 3142.02000 | 3142.04000 | 11.5140 | 36185.4800 | 3142.74001 2014-05-22 11:37:00 | 3142.23000 | 3144.11000 | 3142.02000 | 3142.02000 | 26.4400 | 83097.0600 | 3142.85000 2014-05-22 11:38:00 | 3142.15000 | 3143.98000 | 3141.48000 | 3142.02000 | 49.2720 | 154825.4200 | 3142.26003 2014-05-22 11:39:00 | 3141.95000 | 3142.14000 | 3141.62000 | 3142.00000 | 25.1990 | 79173.4600 | 3141.92999 2014-05-22 11:40:00 | 3142.15000 | 3142.23000 | 3141.63000 | 3141.63000 | 20.9790 | 65914.3900 | 3141.91999 2014-05-22 11:41:00 | 3141.74000 | 3141.74000 | 3141.00000 | 3141.31000 | 67.4320 | 211814.6000 | 3141.16004 2014-05-22 11:42:00 | 3141.31000 | 3143.22000 | 3141.31000 | 3143.16000 | 15.4590 | 48585.7800 | 3142.88000 2014-05-22 11:43:00 | 3143.28000 | 3143.28000 | 3141.65000 | 3141.65000 | 9.2260 | 28988.0700 | 3141.99999 2014-05-22 11:44:00 | 3142.18000 | 3143.68000 | 3141.67000 | 3141.81000 | 47.0930 | 147981.7700 | 3142.33005 2014-05-22 11:45:00 | 3142.23000 | 3143.36000 | 3142.00000 | 3142.52000 | 6.8780 | 21614.6500 | 3142.58000 2014-05-22 11:46:00 | 3142.63000 | 3143.60000 | 3142.17000 | 3142.19000 | 34.1420 | 107320.6700 | 3143.36002 2014-05-22 11:47:00 | 3142.13000 | 3143.67000 | 3141.97000 | 3142.22000 | 11.6530 | 36621.5400 | 3142.67001 2014-05-22 11:48:00 | 3142.22000 | 3143.00000 | 3142.16000 | 3142.27000 | 11.8830 | 37342.9000 | 3142.55001 2014-05-22 11:49:00 | 3142.27000 | 3143.68000 | 3142.00000 | 3143.07000 | 41.8120 | 131412.2700 | 3142.93003 2014-05-22 11:50:00 | 3143.18000 | 3143.70000 | 3142.60000 | 3143.69000 | 19.8820 | 62499.2700 | 3143.51001 2014-05-22 11:51:00 | 3143.70000 | 3145.42000 | 3143.70000 | 3145.17000 | 6.5830 | 20700.4900 | 3144.54001 2014-05-22 11:52:00 | 3145.17000 | 3147.67000 | 3145.17000 | 3147.00000 | 45.0530 | 141752.1200 | 3146.34004 2014-05-22 11:53:00 | 3147.02000 | 3148.99000 | 3145.63000 | 3147.55000 | 46.1040 | 145134.4600 | 3147.98006 2014-05-22 11:54:00 | 3147.99000 | 3148.43000 | 3147.55000 | 3147.92000 | 26.3180 | 82841.5900 | 3147.71998 2014-05-22 11:55:00 | 3147.94000 | 3148.43000 | 3147.90000 | 3147.98000 | 27.3840 | 86208.4700 | 3148.13004 2014-05-22 11:56:00 | 3147.90000 | 3148.63000 | 3146.92000 | 3147.06000 | 27.5170 | 86620.6600 | 3147.89997 2014-05-22 11:57:00 | 3146.63000 | 3147.00000 | 3145.50000 | 3145.67000 | 42.4159 | 133442.6800 | 3146.04995 2014-05-22 11:58:00 | 3145.69000 | 3145.69000 | 3145.13000 | 3145.50000 | 91.6660 | 288335.2500 | 3145.49988 2014-05-22 11:59:00 | 3145.63000 | 3147.00000 | 3145.63000 | 3146.97000 | 55.0459 | 173225.1100 | 3146.91993 2014-05-22 12:00:00 | 3146.97000 | 3148.03000 | 3145.99000 | 3148.03000 | 90.3341 | 284319.3200 | 3147.42012 2014-05-22 12:01:00 | 3148.13000 | 3151.20000 | 3148.13000 | 3150.15000 | 105.2361 | 331511.5200 | 3150.16987 2014-05-22 12:02:00 | 3150.63000 | 3151.28000 | 3149.98000 | 3151.00000 | 104.9859 | 330803.0600 | 3150.92986 2014-05-22 12:03:00 | 3151.47000 | 3152.13000 | 3150.00000 | 3150.44000 | 33.6940 | 106174.2700 | 3151.13004 2014-05-22 12:04:00 | 3150.27000 | 3153.21000 | 3150.27000 | 3153.10000 | 87.3861 | 275376.4300 | 3151.25989 2014-05-22 12:05:00 | 3153.20000 | 3154.94000 | 3152.21000 | 3153.74000 | 60.0449 | 189354.0600 | 3153.53990 2014-05-22 12:06:00 | 3154.13000 | 3154.19000 | 3151.55000 | 3151.98000 | 33.8440 | 106721.6400 | 3153.34004 2014-05-22 12:07:00 | 3151.96000 | 3152.98000 | 3150.78000 | 3151.96000 | 51.2430 | 161524.0000 | 3152.12005 2014-05-22 12:08:00 | 3151.98000 | 3152.00000 | 3150.00000 | 3151.18000 | 34.4230 | 108468.8400 | 3151.06003 2014-05-22 12:09:00 | 3150.13000 | 3152.00000 | 3150.10000 | 3152.00000 | 28.9800 | 91314.9900 | 3150.97000 2014-05-22 12:10:00 | 3151.32000 | 3152.84000 | 3151.32000 | 3152.07000 | 16.1170 | 50802.4000 | 3152.09998 2014-05-22 12:11:00 | 3152.80000 | 3153.21000 | 3151.20000 | 3153.21000 | 75.6949 | 238616.9400 | 3152.35012 2014-05-22 12:12:00 | 3153.23000 | 3155.97000 | 3152.98000 | 3155.33000 | 123.1668 | 388559.2500 | 3154.73988 2014-05-22 12:13:00 | 3155.52000 | 3161.97000 | 3155.00000 | 3161.64000 | 131.6941 | 415879.4400 | 3157.92017 2014-05-22 12:14:00 | 3161.64000 | 3161.64000 | 3156.47000 | 3157.16000 | 155.1922 | 490162.1200 | 3158.42011 2014-05-22 12:15:00 | 3157.37000 | 3159.99000 | 3155.56000 | 3159.57000 | 94.1241 | 297261.7100 | 3158.19012 2014-05-22 12:16:00 | 3157.90000 | 3160.97000 | 3152.02000 | 3160.02000 | 212.0961 | 670130.4200 | 3159.55974 2014-05-22 12:17:00 | 3160.02000 | 3160.91000 | 3158.01000 | 3158.10000 | 134.7392 | 425711.1200 | 3159.51996 2014-05-22 12:18:00 | 3158.36000 | 3159.00000 | 3153.00000 | 3157.47000 | 88.4151 | 279137.8200 | 3157.12986 2014-05-22 12:19:00 | 3156.69000 | 3157.02000 | 3155.00000 | 3156.03000 | 62.9171 | 198599.6200 | 3156.52994 2014-05-22 12:20:00 | 3156.42000 | 3157.03000 | 3156.00000 | 3157.00000 | 26.2310 | 82801.3800 | 3156.62001 2014-05-22 12:21:00 | 3157.25000 | 3157.25000 | 3156.31000 | 3156.35000 | 15.1760 | 47908.4400 | 3156.85998 2014-05-22 12:22:00 | 3156.26000 | 3157.00000 | 3155.19000 | 3156.00000 | 34.8270 | 109926.4700 | 3156.35997 2014-05-22 12:23:00 | 3155.42000 | 3156.07000 | 3155.00000 | 3155.98000 | 28.4130 | 89658.4800 | 3155.54003 2014-05-22 12:24:00 | 3155.92000 | 3156.00000 | 3155.00000 | 3156.00000 | 49.8419 | 157268.3000 | 3155.34003 2014-05-22 12:25:00 | 3155.54000 | 3156.03000 | 3155.54000 | 3155.60000 | 38.9540 | 122930.7300 | 3155.79005 2014-05-22 12:26:00 | 3155.63000 | 3155.77000 | 3155.00000 | 3155.40000 | 21.5930 | 68132.8700 | 3155.32002 2014-05-22 12:27:00 | 3155.40000 | 3155.77000 | 3154.91000 | 3155.26000 | 14.9330 | 47113.7700 | 3155.01001 2014-05-22 12:28:00 | 3154.42000 | 3154.42000 | 3153.92000 | 3153.92000 | 25.1650 | 79373.1900 | 3154.10996 2014-05-22 12:29:00 | 3153.51000 | 3154.00000 | 3152.10000 | 3152.10000 | 39.4890 | 124510.7700 | 3153.04999 2014-05-22 12:30:00 | 3152.50000 | 3152.82000 | 3152.02000 | 3152.04000 | 35.5680 | 112117.1300 | 3152.18998 2014-05-22 12:31:00 | 3152.02000 | 3152.10000 | 3151.12000 | 3151.38000 | 59.0160 | 186011.4200 | 3151.87993 2014-05-22 12:32:00 | 3151.03000 | 3152.20000 | 3150.00000 | 3150.04000 | 51.9740 | 163749.9000 | 3150.61007 2014-05-22 12:33:00 | 3150.25000 | 3151.42000 | 3149.82000 | 3150.19000 | 48.8710 | 153949.4700 | 3150.12002 2014-05-22 12:34:00 | 3150.19000 | 3150.50000 | 3149.43000 | 3150.50000 | 69.0940 | 217659.1300 | 3150.19009 2014-05-22 12:35:00 | 3150.63000 | 3150.92000 | 3150.43000 | 3150.72000 | 49.2340 | 155119.5100 | 3150.66006 2014-05-22 12:36:00 | 3150.92000 | 3150.95000 | 3150.00000 | 3150.00000 | 25.8280 | 81374.9500 | 3150.64998 2014-05-22 12:37:00 | 3150.63000 | 3152.00000 | 3150.00000 | 3151.53000 | 27.9570 | 88083.2000 | 3150.66997 2014-05-22 12:38:00 | 3151.92000 | 3153.78000 | 3151.57000 | 3153.57000 | 28.7680 | 90691.2100 | 3152.49998 2014-05-22 12:39:00 | 3152.95000 | 3153.45000 | 3151.00000 | 3152.48000 | 131.2170 | 413514.5600 | 3151.37987 2014-05-22 12:40:00 | 3152.28000 | 3152.33000 | 3150.84000 | 3151.42000 | 23.7090 | 74719.6200 | 3151.52999 2014-05-22 12:41:00 | 3151.00000 | 3153.94000 | 3150.35000 | 3153.42000 | 15.2520 | 48068.6000 | 3151.63001 2014-05-22 12:42:00 | 3152.92000 | 3152.92000 | 3151.49000 | 3152.00000 | 19.3630 | 61029.4800 | 3151.86002 2014-05-22 12:43:00 | 3152.02000 | 3152.70000 | 3152.00000 | 3152.37000 | 33.8010 | 106545.1300 | 3152.13001 2014-05-22 12:44:00 | 3152.32000 | 3154.00000 | 3152.30000 | 3153.94000 | 24.6180 | 77615.2800 | 3152.78998 2014-05-22 12:45:00 | 3153.42000 | 3153.42000 | 3152.54000 | 3152.75000 | 29.7210 | 93710.0300 | 3152.99001 2014-05-22 12:46:00 | 3152.42000 | 3152.70000 | 3152.12000 | 3152.47000 | 26.3800 | 83160.0900 | 3152.39000 2014-05-22 12:47:00 | 3152.50000 | 3152.92000 | 3152.10000 | 3152.10000 | 39.3520 | 124056.4600 | 3152.48003 2014-05-22 12:48:00 | 3152.13000 | 3153.44000 | 3151.66000 | 3153.21000 | 51.3799 | 161992.2300 | 3152.83000 2014-05-22 12:49:00 | 3152.97000 | 3153.50000 | 3152.00000 | 3153.00000 | 28.3670 | 89427.9000 | 3152.52997 2014-05-22 12:50:00 | 3152.89000 | 3153.99000 | 3152.34000 | 3153.15000 | 24.0280 | 75755.6200 | 3152.80998 2014-05-22 12:51:00 | 3153.49000 | 3155.42000 | 3153.49000 | 3155.42000 | 42.5050 | 134071.8200 | 3154.25993 2014-05-22 12:52:00 | 3155.92000 | 3156.40000 | 3155.42000 | 3156.39000 | 33.7820 | 106614.3600 | 3155.95002 2014-05-22 12:53:00 | 3156.39000 | 3156.98000 | 3156.00000 | 3156.98000 | 49.1059 | 155011.7300 | 3156.67994 2014-05-22 12:54:00 | 3156.96000 | 3157.00000 | 3155.46000 | 3156.00000 | 92.7730 | 292802.6400 | 3156.12009 2014-05-22 12:55:00 | 3156.15000 | 3156.39000 | 3154.03000 | 3154.39000 | 38.4790 | 121414.8200 | 3155.34999 2014-05-22 12:56:00 | 3154.25000 | 3154.25000 | 3153.43000 | 3153.93000 | 28.8790 | 91084.9600 | 3154.01999 2014-05-22 12:57:00 | 3154.29000 | 3156.39000 | 3153.45000 | 3155.06000 | 44.2940 | 139709.4800 | 3154.14006 2014-05-22 12:58:00 | 3155.32000 | 3155.92000 | 3154.43000 | 3155.90000 | 30.4130 | 95958.0200 | 3155.16003 2014-05-22 12:59:00 | 3155.39000 | 3156.38000 | 3154.76000 | 3156.36000 | 104.6140 | 330118.8600 | 3155.59013 2014-05-22 13:00:00 | 3156.02000 | 3158.00000 | 3155.00000 | 3158.00000 | 149.4110 | 471659.1200 | 3156.79005 2014-05-22 13:01:00 | 3158.00000 | 3163.00000 | 3157.81000 | 3159.42000 | 156.4610 | 494477.8100 | 3160.39005 2014-05-22 13:02:00 | 3159.85000 | 3161.96000 | 3159.04000 | 3161.30000 | 140.7920 | 444947.9100 | 3160.32009 2014-05-22 13:03:00 | 3161.33000 | 3165.00000 | 3160.82000 | 3161.50000 | 135.6920 | 429081.3100 | 3162.17009 2014-05-22 13:04:00 | 3161.38000 | 3162.03000 | 3160.73000 | 3160.73000 | 35.4070 | 111944.2200 | 3161.63997 2014-05-22 13:05:00 | 3160.42000 | 3160.42000 | 3159.00000 | 3159.92000 | 87.1301 | 275326.8400 | 3159.95000 2014-05-22 13:06:00 | 3160.03000 | 3161.88000 | 3160.00000 | 3161.55000 | 55.0369 | 173958.5300 | 3160.75995 2014-05-22 13:07:00 | 3161.52000 | 3163.05000 | 3160.62000 | 3163.03000 | 55.7379 | 176254.9800 | 3162.20996 2014-05-22 13:08:00 | 3163.05000 | 3164.19000 | 3163.03000 | 3164.17000 | 72.1771 | 228330.6500 | 3163.47993 2014-05-22 13:09:00 | 3164.42000 | 3167.38000 | 3164.17000 | 3166.00000 | 66.6460 | 210947.1100 | 3165.18991 2014-05-22 13:10:00 | 3166.00000 | 3166.02000 | 3163.10000 | 3163.92000 | 72.8701 | 230611.9300 | 3164.70000 2014-05-22 13:11:00 | 3163.42000 | 3163.42000 | 3158.95000 | 3160.03000 | 46.6269 | 147374.6800 | 3160.71995 2014-05-22 13:12:00 | 3160.52000 | 3161.04000 | 3159.79000 | 3160.92000 | 50.8679 | 160774.2500 | 3160.61997 2014-05-22 13:13:00 | 3160.90000 | 3160.92000 | 3159.00000 | 3159.00000 | 46.4860 | 146893.8900 | 3159.95994 2014-05-22 13:14:00 | 3159.38000 | 3160.73000 | 3159.01000 | 3159.98000 | 45.6559 | 144259.4900 | 3159.70994 2014-05-22 13:15:00 | 3159.96000 | 3160.72000 | 3159.00000 | 3160.50000 | 63.6229 | 201043.3300 | 3159.92006 2014-05-22 13:16:00 | 3160.60000 | 3161.55000 | 3160.29000 | 3160.89000 | 44.8830 | 141861.8000 | 3160.70004 2014-05-22 13:17:00 | 3161.00000 | 3161.92000 | 3160.36000 | 3161.00000 | 85.9810 | 271798.8900 | 3161.15003 2014-05-22 13:18:00 | 3160.92000 | 3161.96000 | 3160.92000 | 3161.93000 | 74.0109 | 233970.7400 | 3161.30002 2014-05-22 13:19:00 | 3161.87000 | 3162.78000 | 3161.41000 | 3162.05000 | 31.6800 | 100170.9200 | 3161.96000 2014-05-22 13:20:00 | 3162.46000 | 3162.50000 | 3161.12000 | 3161.76000 | 56.7770 | 179522.1000 | 3161.87995 2014-05-22 13:21:00 | 3161.58000 | 3161.76000 | 3159.72000 | 3161.76000 | 65.2570 | 206256.4400 | 3160.67994 2014-05-22 13:22:00 | 3161.92000 | 3163.51000 | 3161.00000 | 3161.94000 | 47.7010 | 150830.4700 | 3162.00001 2014-05-22 13:23:00 | 3161.33000 | 3162.84000 | 3161.02000 | 3162.84000 | 63.2410 | 199960.4300 | 3161.88002 2014-05-22 13:24:00 | 3162.84000 | 3162.85000 | 3161.13000 | 3161.43000 | 35.8240 | 113272.0300 | 3161.90005 2014-05-22 13:25:00 | 3161.51000 | 3161.96000 | 3161.00000 | 3161.82000 | 42.9550 | 135800.9100 | 3161.46993 2014-05-22 13:26:00 | 3161.73000 | 3161.79000 | 3160.94000 | 3161.74000 | 31.3790 | 99199.1200 | 3161.31999 2014-05-22 13:27:00 | 3161.75000 | 3162.81000 | 3160.67000 | 3161.00000 | 87.3400 | 276129.7800 | 3161.55000 2014-05-22 13:28:00 | 3161.00000 | 3165.99000 | 3161.00000 | 3163.92000 | 116.1278 | 367371.5300 | 3163.50992 2014-05-22 13:29:00 | 3163.65000 | 3164.41000 | 3161.97000 | 3163.88000 | 55.3580 | 175128.4200 | 3163.55997 2014-05-22 13:30:00 | 3163.88000 | 3164.44000 | 3163.02000 | 3164.07000 | 61.5900 | 194885.5900 | 3164.24000 2014-05-22 13:31:00 | 3164.27000 | 3167.95000 | 3163.40000 | 3167.79000 | 46.2030 | 146243.5200 | 3165.24004 2014-05-22 13:32:00 | 3167.98000 | 3174.99000 | 3167.06000 | 3172.88000 | 142.9108 | 453114.5000 | 3170.61004 2014-05-22 13:33:00 | 3172.88000 | 3175.02000 | 3170.00000 | 3170.00000 | 186.2631 | 590968.2000 | 3172.76018 2014-05-22 13:34:00 | 3170.00000 | 3173.75000 | 3169.95000 | 3172.91000 | 92.2159 | 292552.1100 | 3172.46988 2014-05-22 13:35:00 | 3172.50000 | 3173.00000 | 3170.76000 | 3172.55000 | 137.9930 | 437756.6900 | 3172.31013 2014-05-22 13:36:00 | 3172.69000 | 3173.06000 | 3172.04000 | 3172.04000 | 66.2620 | 210240.1700 | 3172.86004 2014-05-22 13:37:00 | 3172.06000 | 3173.75000 | 3172.04000 | 3172.99000 | 124.8488 | 396110.4300 | 3172.71995 2014-05-22 13:38:00 | 3172.59000 | 3175.02000 | 3172.50000 | 3173.92000 | 63.9129 | 202869.2200 | 3174.15006 2014-05-22 13:39:00 | 3173.92000 | 3183.03000 | 3173.84000 | 3180.89000 | 216.2557 | 687422.8200 | 3178.74971 2014-05-22 13:40:00 | 3180.89000 | 3188.00000 | 3180.89000 | 3188.00000 | 277.4348 | 883540.9100 | 3184.67955 2014-05-22 13:41:00 | 3186.87000 | 3190.00000 | 3186.00000 | 3187.02000 | 121.9772 | 388866.8600 | 3188.02989 2014-05-22 13:42:00 | 3187.04000 | 3188.00000 | 3181.92000 | 3184.93000 | 122.4088 | 389857.3900 | 3184.87995 2014-05-22 13:43:00 | 3183.89000 | 3189.99000 | 3182.94000 | 3185.00000 | 166.4882 | 530361.5200 | 3185.57991 2014-05-22 13:44:00 | 3184.98000 | 3190.00000 | 3183.20000 | 3189.00000 | 112.0890 | 357150.4200 | 3186.30997 2014-05-22 13:45:00 | 3188.07000 | 3196.38000 | 3188.07000 | 3196.38000 | 225.1763 | 719111.6800 | 3193.54974 2014-05-22 13:46:00 | 3196.41000 | 3206.00000 | 3196.40000 | 3202.50000 | 524.1814 | 1678051.4800 | 3201.28023 2014-05-22 13:47:00 | 3202.00000 | 3204.99000 | 3190.00000 | 3194.11000 | 290.9288 | 930611.4100 | 3198.75989 2014-05-22 13:48:00 | 3194.11000 | 3194.42000 | 3188.00000 | 3192.09000 | 223.1102 | 711993.7300 | 3191.22001 2014-05-22 13:49:00 | 3192.98000 | 3194.50000 | 3191.00000 | 3194.36000 | 167.9251 | 536154.7000 | 3192.81974 2014-05-22 13:50:00 | 3193.83000 | 3193.90000 | 3184.12000 | 3185.66000 | 209.8503 | 669371.9400 | 3189.76002 2014-05-22 13:51:00 | 3184.77000 | 3187.00000 | 3180.66000 | 3184.98000 | 209.7731 | 668079.2000 | 3184.77021 2014-05-22 13:52:00 | 3186.12000 | 3186.54000 | 3181.00000 | 3186.07000 | 151.6461 | 482912.5600 | 3184.46982 2014-05-22 13:53:00 | 3185.12000 | 3195.00000 | 3185.12000 | 3193.00000 | 220.2590 | 702912.6600 | 3191.29993 2014-05-22 13:54:00 | 3192.98000 | 3199.98000 | 3191.12000 | 3193.15000 | 202.1289 | 645999.8600 | 3195.97993 2014-05-22 13:55:00 | 3192.74000 | 3193.15000 | 3190.00000 | 3190.00000 | 114.3489 | 365008.4300 | 3192.05996 2014-05-22 13:56:00 | 3190.57000 | 3190.57000 | 3184.90000 | 3186.51000 | 173.4591 | 552663.2400 | 3186.12995 2014-05-22 13:57:00 | 3186.90000 | 3187.94000 | 3178.01000 | 3179.03000 | 194.4710 | 619242.2200 | 3184.24006 2014-05-22 13:58:00 | 3178.83000 | 3183.00000 | 3177.03000 | 3180.43000 | 152.5769 | 485299.7400 | 3180.68985 2014-05-22 13:59:00 | 3181.02000 | 3181.02000 | 3178.04000 | 3179.00000 | 209.9689 | 667600.2400 | 3179.51993 2014-05-22 14:00:00 | 3178.54000 | 3182.00000 | 3178.52000 | 3180.00000 | 224.5432 | 714090.2400 | 3180.19023 2014-05-22 14:01:00 | 3181.08000 | 3182.00000 | 3177.00000 | 3177.00000 | 77.3999 | 246117.0200 | 3179.81000 2014-05-22 14:02:00 | 3177.00000 | 3177.00000 | 3168.84000 | 3173.00000 | 236.1920 | 749406.4000 | 3172.87015 2014-05-22 14:03:00 | 3172.91000 | 3175.00000 | 3172.91000 | 3173.81000 | 125.5672 | 398576.6000 | 3174.20989 2014-05-22 14:04:00 | 3173.84000 | 3177.02000 | 3173.00000 | 3175.90000 | 76.4360 | 242688.8800 | 3175.05990 2014-05-22 14:05:00 | 3175.90000 | 3176.88000 | 3174.55000 | 3174.55000 | 77.5789 | 246343.2800 | 3175.38997 2014-05-22 14:06:00 | 3174.46000 | 3176.00000 | 3172.95000 | 3173.21000 | 67.4040 | 213984.7300 | 3174.66008 2014-05-22 14:07:00 | 3173.23000 | 3174.28000 | 3172.89000 | 3174.04000 | 32.3420 | 102640.3200 | 3173.59002 2014-05-22 14:08:00 | 3174.04000 | 3179.00000 | 3174.04000 | 3176.13000 | 116.6729 | 370506.3800 | 3175.60011 2014-05-22 14:09:00 | 3176.13000 | 3177.77000 | 3175.64000 | 3177.74000 | 24.8830 | 79039.3400 | 3176.44002 2014-05-22 14:10:00 | 3177.74000 | 3180.02000 | 3177.00000 | 3179.06000 | 67.6160 | 214924.0700 | 3178.59991 2014-05-22 14:11:00 | 3179.97000 | 3180.08000 | 3177.20000 | 3178.00000 | 86.6031 | 275316.3400 | 3179.06008 2014-05-22 14:12:00 | 3177.98000 | 3178.13000 | 3175.22000 | 3176.12000 | 45.1279 | 143366.9400 | 3176.89997 2014-05-22 14:13:00 | 3176.12000 | 3176.17000 | 3172.80000 | 3172.80000 | 96.8899 | 307575.1000 | 3174.48000 2014-05-22 14:14:00 | 3172.80000 | 3173.00000 | 3169.34000 | 3169.34000 | 76.1540 | 241497.9600 | 3171.18010 2014-05-22 14:15:00 | 3169.34000 | 3170.00000 | 3158.88000 | 3160.00000 | 277.9730 | 879818.0900 | 3165.12027 2014-05-22 14:16:00 | 3160.00000 | 3168.59000 | 3158.88000 | 3162.96000 | 161.6541 | 511164.8700 | 3162.09021 2014-05-22 14:17:00 | 3161.20000 | 3163.02000 | 3155.00000 | 3159.98000 | 163.6569 | 517129.7500 | 3159.83984 2014-05-22 14:18:00 | 3159.89000 | 3162.90000 | 3158.98000 | 3162.00000 | 84.8139 | 268007.6800 | 3159.95010 2014-05-22 14:19:00 | 3162.36000 | 3163.02000 | 3159.86000 | 3159.86000 | 76.8310 | 242934.3200 | 3161.93002 2014-05-22 14:20:00 | 3159.81000 | 3162.00000 | 3159.30000 | 3161.43000 | 85.9631 | 271707.7500 | 3160.75008 2014-05-22 14:21:00 | 3161.43000 | 3168.35000 | 3161.43000 | 3164.91000 | 74.0131 | 234211.4100 | 3164.46007 2014-05-22 14:22:00 | 3165.50000 | 3165.50000 | 3163.25000 | 3163.58000 | 37.7460 | 119431.4200 | 3164.07995 2014-05-22 14:23:00 | 3163.04000 | 3165.00000 | 3162.53000 | 3165.00000 | 41.6899 | 131911.1400 | 3164.10000 2014-05-22 14:24:00 | 3164.19000 | 3166.97000 | 3164.00000 | 3166.53000 | 46.1279 | 146000.4500 | 3165.11997 2014-05-22 14:25:00 | 3166.50000 | 3166.89000 | 3163.67000 | 3164.70000 | 42.2011 | 133606.4300 | 3165.95001 2014-05-22 14:26:00 | 3164.87000 | 3167.93000 | 3164.49000 | 3167.00000 | 61.3620 | 194312.6900 | 3166.66004 2014-05-22 14:27:00 | 3167.00000 | 3167.62000 | 3164.12000 | 3165.93000 | 69.9631 | 221550.0500 | 3166.67007 2014-05-22 14:28:00 | 3165.93000 | 3167.03000 | 3164.29000 | 3164.98000 | 70.7681 | 224024.1000 | 3165.60996 2014-05-22 14:29:00 | 3164.98000 | 3167.05000 | 3164.00000 | 3167.03000 | 40.7070 | 128831.0800 | 3164.83996 2014-05-22 14:30:00 | 3167.02000 | 3167.07000 | 3166.60000 | 3167.07000 | 75.3481 | 238626.7300 | 3166.98996 2014-05-22 14:31:00 | 3167.22000 | 3169.00000 | 3167.22000 | 3169.00000 | 24.1940 | 76650.2100 | 3168.15003 2014-05-22 14:32:00 | 3169.02000 | 3171.03000 | 3168.00000 | 3170.04000 | 39.1190 | 123967.6800 | 3168.98999 2014-05-22 14:33:00 | 3170.04000 | 3172.03000 | 3168.10000 | 3172.03000 | 44.2650 | 140340.9800 | 3170.46993 2014-05-22 14:34:00 | 3172.37000 | 3173.29000 | 3168.49000 | 3169.99000 | 61.1690 | 193954.1900 | 3170.78998 2014-05-22 14:35:00 | 3169.87000 | 3169.95000 | 3165.00000 | 3165.73000 | 50.0420 | 158467.9900 | 3166.70003 2014-05-22 14:36:00 | 3165.70000 | 3166.94000 | 3165.00000 | 3165.89000 | 43.1760 | 136679.2200 | 3165.62995 2014-05-22 14:37:00 | 3166.00000 | 3167.85000 | 3165.00000 | 3167.85000 | 23.6070 | 74751.6600 | 3166.49998 2014-05-22 14:38:00 | 3167.87000 | 3169.00000 | 3166.37000 | 3167.04000 | 38.8030 | 122913.7000 | 3167.63004 2014-05-22 14:39:00 | 3167.84000 | 3170.00000 | 3167.84000 | 3169.22000 | 35.7960 | 113448.7700 | 3169.30996 2014-05-22 14:40:00 | 3169.87000 | 3169.87000 | 3167.00000 | 3169.00000 | 33.8570 | 107286.1900 | 3168.79997 2014-05-22 14:41:00 | 3168.37000 | 3170.87000 | 3166.81000 | 3169.08000 | 34.6810 | 109864.0500 | 3167.85001 2014-05-22 14:42:00 | 3169.87000 | 3172.54000 | 3168.39000 | 3170.01000 | 16.4370 | 52110.1900 | 3170.29998 2014-05-22 14:43:00 | 3170.01000 | 3170.87000 | 3169.66000 | 3169.68000 | 17.3990 | 55155.3600 | 3170.02999 2014-05-22 14:44:00 | 3169.52000 | 3171.87000 | 3168.00000 | 3169.96000 | 38.7590 | 122834.9100 | 3169.19999 2014-05-22 14:45:00 | 3169.96000 | 3173.00000 | 3169.96000 | 3172.01000 | 47.1781 | 149616.7700 | 3171.31997 2014-05-22 14:46:00 | 3172.01000 | 3174.60000 | 3172.00000 | 3172.37000 | 38.0820 | 120821.5700 | 3172.67002 2014-05-22 14:47:00 | 3172.87000 | 3174.00000 | 3172.06000 | 3174.00000 | 6.7740 | 21494.5000 | 3173.09001 2014-05-22 14:48:00 | 3174.00000 | 3175.00000 | 3172.10000 | 3173.98000 | 66.9230 | 212387.5500 | 3173.61006 2014-05-22 14:49:00 | 3173.98000 | 3175.08000 | 3173.00000 | 3174.00000 | 97.9218 | 310778.4800 | 3173.74006 2014-05-22 14:50:00 | 3174.00000 | 3176.87000 | 3174.00000 | 3176.42000 | 125.1858 | 397580.1700 | 3175.91984 2014-05-22 14:51:00 | 3176.42000 | 3178.03000 | 3175.30000 | 3178.03000 | 85.4020 | 271316.1900 | 3176.93005 2014-05-22 14:52:00 | 3178.04000 | 3183.00000 | 3178.00000 | 3180.89000 | 98.9030 | 314554.0400 | 3180.43009 2014-05-22 14:53:00 | 3180.89000 | 3181.97000 | 3177.10000 | 3178.00000 | 52.1269 | 165779.3000 | 3180.29995 2014-05-22 14:54:00 | 3178.00000 | 3180.00000 | 3178.00000 | 3178.96000 | 106.1420 | 337427.4200 | 3179.02007 2014-05-22 14:55:00 | 3178.94000 | 3180.00000 | 3178.94000 | 3179.91000 | 62.9579 | 200182.2700 | 3179.61996 2014-05-22 14:56:00 | 3179.87000 | 3180.08000 | 3175.01000 | 3175.16000 | 110.1528 | 350191.3100 | 3179.14010 2014-05-22 14:57:00 | 3176.04000 | 3176.25000 | 3175.00000 | 3175.87000 | 56.0320 | 177922.8400 | 3175.38003 2014-05-22 14:58:00 | 3175.37000 | 3177.04000 | 3175.00000 | 3177.04000 | 20.2810 | 64407.2200 | 3175.74001 2014-05-22 14:59:00 | 3177.08000 | 3177.37000 | 3176.95000 | 3176.97000 | 10.7340 | 34102.4000 | 3177.05001 2014-05-22 15:00:00 | 3176.97000 | 3177.04000 | 3175.10000 | 3176.64000 | 49.6800 | 157803.4400 | 3176.40000 2014-05-22 15:01:00 | 3176.00000 | 3176.38000 | 3174.78000 | 3174.85000 | 50.2590 | 159584.2800 | 3175.23998 2014-05-22 15:02:00 | 3174.85000 | 3174.87000 | 3172.02000 | 3172.87000 | 38.6450 | 122663.1800 | 3174.09994 2014-05-22 15:03:00 | 3172.72000 | 3172.87000 | 3170.87000 | 3170.87000 | 52.2500 | 165713.8900 | 3171.56000 2014-05-22 15:04:00 | 3170.80000 | 3171.37000 | 3169.00000 | 3170.01000 | 30.5870 | 96963.4900 | 3170.08997 2014-05-22 15:05:00 | 3170.03000 | 3171.46000 | 3167.04000 | 3169.00000 | 82.8789 | 262643.3200 | 3168.99997 2014-05-22 15:06:00 | 3168.00000 | 3170.80000 | 3165.04000 | 3170.80000 | 48.9109 | 154960.6200 | 3168.22001 2014-05-22 15:07:00 | 3170.80000 | 3172.03000 | 3170.55000 | 3171.65000 | 44.9381 | 142494.1100 | 3170.89997 2014-05-22 15:08:00 | 3171.84000 | 3173.37000 | 3171.84000 | 3173.00000 | 19.1940 | 60894.3400 | 3172.57002 2014-05-22 15:09:00 | 3173.00000 | 3173.00000 | 3171.87000 | 3172.00000 | 20.5180 | 65083.0000 | 3171.99999 2014-05-22 15:10:00 | 3172.00000 | 3172.72000 | 3172.00000 | 3172.56000 | 15.2800 | 48473.4100 | 3172.34000 2014-05-22 15:11:00 | 3172.02000 | 3173.32000 | 3172.02000 | 3173.32000 | 31.0630 | 98553.3900 | 3172.69003 2014-05-22 15:12:00 | 3173.30000 | 3175.02000 | 3173.24000 | 3175.02000 | 31.4470 | 99827.2200 | 3174.45997 2014-05-22 15:13:00 | 3175.02000 | 3177.93000 | 3175.02000 | 3176.96000 | 48.3700 | 153664.7600 | 3176.86000 2014-05-22 15:14:00 | 3176.88000 | 3177.72000 | 3175.54000 | 3175.99000 | 29.0630 | 92317.2500 | 3176.45003 2014-05-22 15:15:00 | 3175.87000 | 3175.88000 | 3174.72000 | 3175.62000 | 35.9270 | 114072.2600 | 3175.10997 2014-05-22 15:16:00 | 3175.62000 | 3175.88000 | 3174.50000 | 3175.00000 | 33.7470 | 107148.2900 | 3175.04997 2014-05-22 15:17:00 | 3175.00000 | 3175.88000 | 3175.00000 | 3175.82000 | 7.8250 | 24850.6800 | 3175.80999 2014-05-22 15:18:00 | 3175.82000 | 3181.00000 | 3175.20000 | 3178.16000 | 87.5221 | 278222.3000 | 3178.88006 2014-05-22 15:19:00 | 3178.70000 | 3180.26000 | 3175.03000 | 3180.26000 | 41.5300 | 132035.0600 | 3179.27000 2014-05-22 15:20:00 | 3180.26000 | 3180.83000 | 3178.84000 | 3178.84000 | 39.2100 | 124672.4600 | 3179.61000 2014-05-22 15:21:00 | 3178.84000 | 3178.89000 | 3176.90000 | 3177.37000 | 28.6890 | 91165.2700 | 3177.70999 2014-05-22 15:22:00 | 3177.86000 | 3177.89000 | 3176.10000 | 3176.10000 | 12.8600 | 40856.9700 | 3177.06000 2014-05-22 15:23:00 | 3176.14000 | 3176.87000 | 3173.85000 | 3173.87000 | 25.4150 | 80701.5000 | 3175.34996 2014-05-22 15:24:00 | 3173.83000 | 3175.86000 | 3173.08000 | 3175.86000 | 39.7050 | 126023.5300 | 3173.99994 2014-05-22 15:25:00 | 3175.01000 | 3175.86000 | 3174.97000 | 3174.97000 | 7.2040 | 22874.6800 | 3175.27001 2014-05-22 15:26:00 | 3174.97000 | 3175.01000 | 3174.17000 | 3174.37000 | 5.0240 | 15950.6000 | 3174.88001 2014-05-22 15:27:00 | 3174.19000 | 3174.19000 | 3173.29000 | 3173.29000 | 12.3210 | 39103.0500 | 3173.69000 2014-05-22 15:28:00 | 3173.70000 | 3176.07000 | 3173.31000 | 3176.00000 | 34.4640 | 109426.1800 | 3175.09004 2014-05-22 15:29:00 | 3176.00000 | 3176.00000 | 3174.15000 | 3174.56000 | 20.2610 | 64321.2900 | 3174.64001 2014-05-22 15:30:00 | 3174.58000 | 3176.00000 | 3174.56000 | 3175.70000 | 12.5420 | 39822.7400 | 3175.15001 2014-05-22 15:31:00 | 3175.40000 | 3176.00000 | 3174.99000 | 3176.00000 | 28.0580 | 89101.7400 | 3175.62998 2014-05-22 15:32:00 | 3176.00000 | 3176.00003 | 3175.99000 | 3176.00000 | 41.0520 | 130381.1500 | 3176.00003 2014-05-22 15:33:00 | 3176.00000 | 3176.00000 | 3175.71000 | 3175.72000 | 6.8630 | 21795.1400 | 3175.74001 2014-05-22 15:34:00 | 3175.72000 | 3175.72000 | 3174.00000 | 3174.91000 | 21.9660 | 69740.6800 | 3174.93997 2014-05-22 15:35:00 | 3174.94000 | 3176.02000 | 3174.92000 | 3176.00000 | 30.3850 | 96480.0200 | 3175.24995 2014-05-22 15:36:00 | 3175.37000 | 3176.00000 | 3175.00000 | 3176.00000 | 27.3650 | 86892.2000 | 3175.29996 2014-05-22 15:37:00 | 3176.00000 | 3176.04000 | 3175.72000 | 3175.94000 | 21.1450 | 67156.4200 | 3175.99997 2014-05-22 15:38:00 | 3175.72000 | 3175.72000 | 3174.86000 | 3175.63000 | 23.0070 | 73051.6900 | 3175.18998 2014-05-22 15:39:00 | 3175.67000 | 3175.86000 | 3175.46000 | 3175.46000 | 4.4840 | 14239.7200 | 3175.67001 2014-05-22 15:40:00 | 3175.01000 | 3175.01000 | 3174.00000 | 3174.04000 | 9.0510 | 28728.8700 | 3174.11000 2014-05-22 15:41:00 | 3174.02000 | 3175.84000 | 3172.17000 | 3174.00000 | 76.8900 | 244028.0200 | 3173.73000 2014-05-22 15:42:00 | 3173.87000 | 3174.00000 | 3168.48000 | 3171.00000 | 101.2111 | 320911.9400 | 3170.72003 2014-05-22 15:43:00 | 3171.06000 | 3172.37000 | 3171.04000 | 3172.37000 | 22.5280 | 71455.7100 | 3171.85999 2014-05-22 15:44:00 | 3172.00000 | 3172.00000 | 3169.90000 | 3170.00000 | 79.3061 | 251452.6600 | 3170.65990 2014-05-22 15:45:00 | 3170.00000 | 3170.99000 | 3169.89000 | 3170.60000 | 51.7160 | 163963.9600 | 3170.46993 2014-05-22 15:46:00 | 3171.00000 | 3172.00000 | 3169.02000 | 3171.00000 | 67.3091 | 213396.7900 | 3170.39998 2014-05-22 15:47:00 | 3170.37000 | 3170.37000 | 3169.00000 | 3170.37000 | 41.1140 | 130335.4100 | 3170.10005 2014-05-22 15:48:00 | 3169.37000 | 3170.37000 | 3169.34000 | 3169.59000 | 1.1850 | 3756.3500 | 3169.91000 2014-05-22 15:49:00 | 3169.62000 | 3170.60000 | 3169.59000 | 3170.60000 | 25.4320 | 80624.1700 | 3170.19002 2014-05-22 15:50:00 | 3170.81000 | 3171.15000 | 3170.02000 | 3170.87000 | 4.7480 | 15054.6200 | 3170.73000 2014-05-22 15:51:00 | 3170.53000 | 3170.61000 | 3169.87000 | 3169.87000 | 2.7870 | 8835.9700 | 3170.43000 2014-05-22 15:52:00 | 3170.37000 | 3170.87000 | 3169.05000 | 3169.30000 | 48.6950 | 154326.4800 | 3169.24992 2014-05-22 15:53:00 | 3169.06000 | 3169.06000 | 3168.27000 | 3168.27000 | 13.6520 | 43262.3000 | 3168.93001 2014-05-22 15:54:00 | 3168.27000 | 3168.27000 | 3166.00000 | 3167.01000 | 20.4080 | 64627.4800 | 3166.76999 2014-05-22 15:55:00 | 3166.37000 | 3167.87000 | 3166.37000 | 3167.87000 | 45.7220 | 144819.9200 | 3167.40003 2014-05-22 15:56:00 | 3167.66000 | 3169.56000 | 3167.64000 | 3169.56000 | 13.6780 | 43332.9200 | 3168.06999 2014-05-22 15:57:00 | 3169.78000 | 3169.78000 | 3169.00000 | 3169.09000 | 19.1690 | 60751.2500 | 3169.23999 2014-05-22 15:58:00 | 3169.64000 | 3170.87000 | 3169.02000 | 3170.87000 | 5.1390 | 16289.2400 | 3169.73000 2014-05-22 15:59:00 | 3170.37000 | 3170.37000 | 3169.02000 | 3169.38000 | 21.8260 | 69188.1800 | 3169.98997 2014-05-22 16:00:00 | 3170.00000 | 3171.39000 | 3169.95000 | 3170.00000 | 10.5800 | 33543.2900 | 3170.44000 2014-05-22 16:01:00 | 3169.98000 | 3170.00000 | 3169.02000 | 3170.00000 | 8.5150 | 26991.5400 | 3169.87999 2014-05-22 16:02:00 | 3170.00000 | 3170.00000 | 3169.52000 | 3169.54000 | 7.4740 | 23691.3000 | 3169.83001 2014-05-22 16:03:00 | 3169.97000 | 3170.03000 | 3169.54000 | 3169.54000 | 25.1760 | 79807.7400 | 3169.98997 2014-05-22 16:04:00 | 3169.96000 | 3169.97000 | 3169.03000 | 3169.52000 | 7.8660 | 24931.7200 | 3169.55999 2014-05-22 16:05:00 | 3169.37000 | 3171.02000 | 3169.02000 | 3170.52000 | 13.1240 | 41599.6200 | 3169.74002 2014-05-22 16:06:00 | 3170.52000 | 3170.52000 | 3170.50000 | 3170.52000 | 9.7980 | 31064.6500 | 3170.50999 2014-05-22 16:07:00 | 3170.37000 | 3170.52000 | 3170.00000 | 3170.52000 | 11.2350 | 35618.1400 | 3170.27998 2014-05-22 16:08:00 | 3170.00000 | 3170.42000 | 3170.00000 | 3170.00000 | 0.7600 | 2409.2500 | 3170.06000 2014-05-22 16:09:00 | 3170.00000 | 3195.00000 | 3170.00000 | 3174.78000 | 161.1990 | 513048.2000 | 3182.69995 2014-05-22 16:10:00 | 3172.00000 | 3179.00000 | 3172.00000 | 3175.04000 | 68.5300 | 217664.3700 | 3176.19000 2014-05-22 16:11:00 | 3175.06000 | 3178.02000 | 3174.92000 | 3176.03000 | 102.5492 | 325693.0400 | 3175.96997 2014-05-22 16:12:00 | 3176.51000 | 3200.00000 | 3176.03000 | 3187.17000 | 255.8433 | 816764.5700 | 3192.44027 2014-05-22 16:13:00 | 3187.17000 | 3205.00000 | 3186.37000 | 3202.21000 | 532.4158 | 1702995.6000 | 3198.61931 2014-05-22 16:14:00 | 3200.21000 | 3201.45000 | 3197.03000 | 3201.00000 | 290.5316 | 929616.9900 | 3199.71015 2014-05-22 16:15:00 | 3200.98000 | 3201.00000 | 3197.02000 | 3198.60000 | 110.0529 | 352101.1500 | 3199.38010 2014-05-22 16:16:00 | 3197.04000 | 3197.25000 | 3190.00000 | 3190.63000 | 117.8282 | 376369.1000 | 3194.21993 2014-05-22 16:17:00 | 3190.65000 | 3192.63000 | 3190.63000 | 3192.63000 | 91.6130 | 292390.3800 | 3191.58009 2014-05-22 16:18:00 | 3192.63000 | 3195.11000 | 3191.75000 | 3195.00000 | 79.6600 | 254382.2600 | 3193.35000 2014-05-22 16:19:00 | 3195.18000 | 3198.15000 | 3195.15000 | 3197.00000 | 71.3769 | 228169.2000 | 3196.67993 2014-05-22 16:20:00 | 3197.02000 | 3197.51000 | 3191.00000 | 3194.05000 | 51.0260 | 163085.2100 | 3196.11994 2014-05-22 16:21:00 | 3193.89000 | 3193.89000 | 3189.25000 | 3189.27000 | 43.2760 | 138097.1500 | 3191.07995 2014-05-22 16:22:00 | 3189.15000 | 3189.15000 | 3188.00000 | 3189.15000 | 44.0241 | 140379.1000 | 3188.69006 2014-05-22 16:23:00 | 3189.13000 | 3191.00000 | 3189.13000 | 3191.00000 | 27.1030 | 86464.4000 | 3190.22003 2014-05-22 16:24:00 | 3191.00000 | 3192.93000 | 3191.00000 | 3192.93000 | 76.3240 | 243591.7400 | 3191.55009 2014-05-22 16:25:00 | 3192.17000 | 3193.00000 | 3191.62000 | 3191.98000 | 45.1080 | 144018.1900 | 3192.73997 2014-05-22 16:26:00 | 3191.98000 | 3193.00000 | 3191.37000 | 3192.10000 | 38.0390 | 121428.0700 | 3192.19999 2014-05-22 16:27:00 | 3192.10000 | 3193.02000 | 3192.02000 | 3192.96000 | 36.1580 | 115451.6200 | 3192.97998 2014-05-22 16:28:00 | 3192.17000 | 3192.60000 | 3191.98000 | 3192.00000 | 48.5899 | 155102.4900 | 3192.07000 2014-05-22 16:29:00 | 3192.00000 | 3192.77000 | 3191.98000 | 3192.57000 | 42.4361 | 135474.5700 | 3192.43995 2014-05-22 16:30:00 | 3192.57000 | 3199.99000 | 3192.57000 | 3195.41000 | 70.7780 | 226142.0300 | 3195.08996 2014-05-22 16:31:00 | 3195.41000 | 3197.69000 | 3193.27000 | 3195.15000 | 63.4999 | 202911.4900 | 3195.46000 2014-05-22 16:32:00 | 3195.23000 | 3197.54000 | 3193.67000 | 3193.67000 | 22.4900 | 71862.4800 | 3195.31000 2014-05-22 16:33:00 | 3193.17000 | 3194.00000 | 3192.11000 | 3193.92000 | 31.4320 | 100359.8100 | 3192.92002 2014-05-22 16:34:00 | 3193.87000 | 3194.35000 | 3193.87000 | 3194.33000 | 24.0740 | 76893.7100 | 3194.06003 2014-05-22 16:35:00 | 3194.35000 | 3194.38000 | 3193.00000 | 3193.00000 | 77.3590 | 247090.7900 | 3194.07998 2014-05-22 16:36:00 | 3193.00000 | 3193.67000 | 3193.00000 | 3193.22000 | 25.2810 | 80722.7000 | 3193.02001 2014-05-22 16:37:00 | 3193.22000 | 3194.17000 | 3193.10000 | 3193.10000 | 12.5430 | 40055.6700 | 3193.47001 2014-05-22 16:38:00 | 3193.67000 | 3195.00000 | 3193.60000 | 3194.67000 | 36.7810 | 117495.0800 | 3194.45001 2014-05-22 16:39:00 | 3194.73000 | 3197.60000 | 3194.73000 | 3196.05000 | 50.8059 | 162371.6700 | 3195.91994 2014-05-22 16:40:00 | 3196.41000 | 3198.33000 | 3196.41000 | 3197.67000 | 19.5390 | 62467.8100 | 3197.07999 2014-05-22 16:41:00 | 3198.05000 | 3200.00000 | 3198.05000 | 3199.00000 | 102.7510 | 328767.1400 | 3199.65003 2014-05-22 16:42:00 | 3199.00000 | 3203.00000 | 3199.00000 | 3201.00000 | 70.8881 | 226875.8900 | 3200.47996 2014-05-22 16:43:00 | 3201.66000 | 3203.43000 | 3201.45000 | 3203.43000 | 75.9330 | 243180.8100 | 3202.57007 2014-05-22 16:44:00 | 3202.29000 | 3204.54000 | 3193.18000 | 3198.30000 | 102.3911 | 327820.5300 | 3201.65004 2014-05-22 16:45:00 | 3198.30000 | 3199.04000 | 3195.78000 | 3196.04000 | 107.0811 | 342269.8800 | 3196.36004 2014-05-22 16:46:00 | 3196.04000 | 3204.90000 | 3196.00000 | 3198.95000 | 38.7680 | 123972.6700 | 3197.80998 2014-05-22 16:47:00 | 3198.92000 | 3199.00000 | 3193.12000 | 3195.99000 | 30.1990 | 96505.5400 | 3195.64999 2014-05-22 16:48:00 | 3195.99000 | 3196.83000 | 3194.92000 | 3195.90000 | 49.0990 | 156889.5800 | 3195.36999 2014-05-22 16:49:00 | 3195.90000 | 3196.88000 | 3195.50000 | 3196.88000 | 23.3150 | 74506.8400 | 3195.65996 2014-05-22 16:50:00 | 3196.88000 | 3197.99000 | 3195.96000 | 3197.99000 | 15.7610 | 50376.5400 | 3196.28000 2014-05-22 16:51:00 | 3198.02000 | 3198.99000 | 3197.18000 | 3198.99000 | 30.1820 | 96537.5100 | 3198.51002 2014-05-22 16:52:00 | 3199.14000 | 3199.14000 | 3195.00000 | 3195.00000 | 169.9250 | 543127.9900 | 3196.27974 2014-05-22 16:53:00 | 3195.02000 | 3195.97000 | 3193.00000 | 3194.00000 | 122.6180 | 391642.9900 | 3194.00992 2014-05-22 16:54:00 | 3193.60000 | 3194.00000 | 3191.90000 | 3192.08000 | 59.0740 | 188587.2100 | 3192.39007 2014-05-22 16:55:00 | 3192.08000 | 3193.10000 | 3191.00000 | 3192.10000 | 68.6389 | 219097.5200 | 3192.02998 2014-05-22 16:56:00 | 3192.10000 | 3194.31000 | 3190.00000 | 3191.10000 | 55.2241 | 176243.7600 | 3191.43007 2014-05-22 16:57:00 | 3190.60000 | 3191.48000 | 3190.15000 | 3191.15000 | 6.1950 | 19764.9800 | 3190.46999 2014-05-22 16:58:00 | 3191.15000 | 3191.46000 | 3189.24000 | 3189.24000 | 105.6500 | 337061.4100 | 3190.36000 2014-05-22 16:59:00 | 3189.24000 | 3191.41000 | 3188.64000 | 3190.62000 | 22.1000 | 70495.1400 | 3189.83000 2014-05-22 17:00:00 | 3190.62000 | 3190.97000 | 3189.96000 | 3190.54000 | 19.2440 | 61394.4200 | 3190.31002 2014-05-22 17:01:00 | 3190.53000 | 3191.10000 | 3190.00000 | 3191.10000 | 31.2180 | 99599.8900 | 3190.45998 2014-05-22 17:02:00 | 3191.00000 | 3193.15000 | 3191.00000 | 3193.15000 | 14.6880 | 46887.8300 | 3192.24999 2014-05-22 17:03:00 | 3193.46000 | 3195.19000 | 3193.46000 | 3195.09000 | 27.3100 | 87249.4800 | 3194.78000 2014-05-22 17:04:00 | 3195.09000 | 3198.02000 | 3195.09000 | 3196.00000 | 68.8680 | 220140.6500 | 3196.55996 2014-05-22 17:05:00 | 3196.00000 | 3198.13000 | 3196.00000 | 3196.98000 | 80.2611 | 256604.3800 | 3197.12003 2014-05-22 17:06:00 | 3196.96000 | 3196.96000 | 3191.03000 | 3193.60000 | 12.8620 | 41091.0300 | 3194.76001 2014-05-22 17:07:00 | 3194.06000 | 3195.36000 | 3193.99000 | 3195.34000 | 14.0470 | 44879.1800 | 3194.92999 2014-05-22 17:08:00 | 3195.15000 | 3198.80000 | 3194.31000 | 3198.48000 | 76.7721 | 245461.8900 | 3197.28005 2014-05-22 17:09:00 | 3198.46000 | 3198.48000 | 3195.01000 | 3196.00000 | 24.9740 | 79862.8700 | 3197.84003 2014-05-22 17:10:00 | 3196.03000 | 3196.10000 | 3195.11000 | 3196.10000 | 3.0600 | 9777.7700 | 3195.35000 2014-05-22 17:11:00 | 3196.10000 | 3197.00000 | 3195.32000 | 3195.32000 | 14.0790 | 44995.8400 | 3195.95000 2014-05-22 17:12:00 | 3195.60000 | 3195.76000 | 3195.11000 | 3195.76000 | 13.4450 | 42963.0900 | 3195.46998 2014-05-22 17:13:00 | 3195.76000 | 3196.00000 | 3195.76000 | 3196.00000 | 3.3770 | 10792.3000 | 3195.82000 2014-05-22 17:14:00 | 3195.40000 | 3195.78000 | 3194.96000 | 3195.78000 | 16.8830 | 53942.8300 | 3195.10002 2014-05-22 17:15:00 | 3196.01000 | 3197.67000 | 3195.43000 | 3195.43000 | 36.4650 | 116578.7400 | 3196.99994 2014-05-22 17:16:00 | 3197.95000 | 3198.15000 | 3196.10000 | 3198.00000 | 71.8689 | 229831.7200 | 3197.92998 2014-05-22 17:17:00 | 3198.02000 | 3200.02000 | 3198.02000 | 3200.02000 | 28.0650 | 89789.5300 | 3199.33996 2014-05-22 17:18:00 | 3200.02000 | 3201.00000 | 3199.14000 | 3201.00000 | 24.5860 | 78672.2300 | 3199.87997 2014-05-22 17:19:00 | 3199.77000 | 3201.60000 | 3199.77000 | 3201.60000 | 24.3280 | 77856.5400 | 3200.28998 2014-05-22 17:20:00 | 3202.00000 | 3204.00000 | 3199.98000 | 3199.98000 | 33.1580 | 106169.3400 | 3201.91998 2014-05-22 17:21:00 | 3199.96000 | 3199.96000 | 3197.02000 | 3199.10000 | 33.5790 | 107386.2600 | 3198.01999 2014-05-22 17:22:00 | 3199.15000 | 3199.98000 | 3198.60000 | 3199.11000 | 15.6390 | 50031.6300 | 3199.16000 2014-05-22 17:23:00 | 3199.13000 | 3199.15000 | 3196.22000 | 3198.00000 | 11.7540 | 37586.2100 | 3197.74001 2014-05-22 17:24:00 | 3197.91000 | 3198.03000 | 3197.00000 | 3197.50000 | 3.9990 | 12788.6300 | 3197.96000 2014-05-22 17:25:00 | 3197.86000 | 3197.86000 | 3196.22000 | 3196.30000 | 9.6380 | 30813.1600 | 3197.04999 2014-05-22 17:26:00 | 3196.51000 | 3196.51000 | 3196.50000 | 3196.51000 | 2.6740 | 8547.4600 | 3196.51000 2014-05-22 17:27:00 | 3197.10000 | 3200.96000 | 3196.97000 | 3200.12000 | 51.0400 | 163295.3800 | 3199.36000 2014-05-22 17:28:00 | 3200.12000 | 3200.14000 | 3196.20000 | 3200.02000 | 14.7100 | 47064.9800 | 3199.52000 2014-05-22 17:29:00 | 3200.04000 | 3200.04000 | 3199.37000 | 3199.98000 | 12.0410 | 38528.4700 | 3199.77000 2014-05-22 17:30:00 | 3199.58000 | 3199.97000 | 3199.17000 | 3199.97000 | 11.1620 | 35716.9100 | 3199.87001 2014-05-22 17:31:00 | 3199.39000 | 3200.00000 | 3199.39000 | 3199.99000 | 10.6470 | 34069.7500 | 3199.93999 2014-05-22 17:32:00 | 3199.97000 | 3200.01000 | 3199.37000 | 3199.99000 | 3.8980 | 12473.5300 | 3199.98000 2014-05-22 17:33:00 | 3199.97000 | 3199.99000 | 3195.00000 | 3195.00000 | 59.8400 | 191297.6300 | 3196.82000 2014-05-22 17:34:00 | 3196.10000 | 3199.98000 | 3196.10000 | 3199.00000 | 8.1970 | 26221.8500 | 3198.95999 2014-05-22 17:35:00 | 3198.60000 | 3199.10000 | 3198.51000 | 3199.10000 | 8.0470 | 25740.2600 | 3198.73999 2014-05-22 17:36:00 | 3199.60000 | 3199.99000 | 3199.60000 | 3199.94000 | 6.1990 | 19836.6000 | 3199.97000 2014-05-22 17:37:00 | 3199.97000 | 3200.00000 | 3198.99000 | 3199.98000 | 47.3190 | 151407.9900 | 3199.72999 2014-05-22 17:38:00 | 3199.98000 | 3200.10000 | 3199.98000 | 3200.00000 | 5.8880 | 18841.6300 | 3200.00000 2014-05-22 17:39:00 | 3200.00000 | 3200.00000 | 3197.00000 | 3197.04000 | 19.1010 | 61104.0500 | 3199.00001 2014-05-22 17:40:00 | 3197.04000 | 3197.04000 | 3195.02000 | 3195.62000 | 23.4400 | 74915.6300 | 3196.06000 2014-05-22 17:41:00 | 3195.64000 | 3196.37000 | 3195.00000 | 3196.02000 | 9.5480 | 30510.2400 | 3195.45999 2014-05-22 17:42:00 | 3196.60000 | 3198.10000 | 3196.50000 | 3198.10000 | 8.4680 | 27076.2700 | 3197.47999 2014-05-22 17:43:00 | 3198.15000 | 3201.00000 | 3198.15000 | 3198.30000 | 36.7950 | 117742.8700 | 3199.96994 2014-05-22 17:44:00 | 3198.50000 | 3199.90000 | 3194.72000 | 3197.88000 | 28.9150 | 92442.3300 | 3197.03995 2014-05-22 17:45:00 | 3198.60000 | 3198.98000 | 3198.51000 | 3198.53000 | 13.9990 | 44776.0100 | 3198.51000 2014-05-22 17:46:00 | 3198.53000 | 3199.90000 | 3198.51000 | 3199.90000 | 12.7590 | 40815.4100 | 3198.95000 2014-05-22 17:47:00 | 3199.00000 | 3201.99000 | 3195.00000 | 3198.47000 | 33.1270 | 105966.9000 | 3198.80997 2014-05-22 17:48:00 | 3198.28000 | 3198.60000 | 3196.00000 | 3198.60000 | 9.7020 | 31026.4600 | 3197.94001 2014-05-22 17:49:00 | 3198.93000 | 3202.00000 | 3198.10000 | 3198.13000 | 41.2751 | 132057.0600 | 3199.43994 2014-05-22 17:50:00 | 3198.13000 | 3201.96000 | 3198.13000 | 3201.18000 | 11.0390 | 35323.8900 | 3199.92000 2014-05-22 17:51:00 | 3201.98000 | 3202.00000 | 3200.98000 | 3200.98000 | 27.1240 | 86839.8100 | 3201.59003 2014-05-22 17:52:00 | 3200.98000 | 3202.00000 | 3200.98000 | 3201.07000 | 27.2360 | 87199.6200 | 3201.62997 2014-05-22 17:53:00 | 3201.05000 | 3202.04000 | 3200.60000 | 3202.00000 | 10.3370 | 33094.3600 | 3201.53999 2014-05-22 17:54:00 | 3202.02000 | 3206.00000 | 3201.24000 | 3204.57000 | 92.8081 | 297323.7400 | 3203.63994 2014-05-22 17:55:00 | 3204.52000 | 3207.00000 | 3204.52000 | 3204.83000 | 12.8130 | 41075.9300 | 3205.80001 2014-05-22 17:56:00 | 3205.04000 | 3205.04000 | 3204.15000 | 3204.15000 | 1.8020 | 5775.3000 | 3204.94000 2014-05-22 17:57:00 | 3204.15000 | 3206.02000 | 3204.15000 | 3206.02000 | 7.0190 | 22495.3900 | 3204.93000 2014-05-22 17:58:00 | 3206.02000 | 3208.00000 | 3206.00000 | 3206.08000 | 23.4550 | 75207.0400 | 3206.43996 2014-05-22 17:59:00 | 3206.54000 | 3208.00000 | 3206.10000 | 3208.00000 | 18.3240 | 58759.8500 | 3206.72002 2014-05-22 18:00:00 | 3207.98000 | 3208.00000 | 3204.58000 | 3207.10000 | 36.0650 | 115611.6800 | 3205.64994 2014-05-22 18:01:00 | 3207.00000 | 3208.02000 | 3205.18000 | 3208.00000 | 24.2050 | 77636.5200 | 3207.45996 2014-05-22 18:02:00 | 3207.50000 | 3207.50000 | 3204.98000 | 3206.60000 | 33.7660 | 108245.7200 | 3205.75996 2014-05-22 18:03:00 | 3207.00000 | 3208.00000 | 3206.98000 | 3207.99000 | 25.8770 | 82995.1700 | 3207.28998 2014-05-22 18:04:00 | 3207.98000 | 3208.15000 | 3207.98000 | 3208.13000 | 13.8590 | 44459.5200 | 3207.99000 2014-05-22 18:05:00 | 3208.15000 | 3208.80000 | 3208.15000 | 3208.80000 | 7.0660 | 22670.1200 | 3208.33999 2014-05-22 18:06:00 | 3208.36000 | 3209.19000 | 3208.36000 | 3209.02000 | 5.6960 | 18277.6600 | 3208.85999 2014-05-22 18:07:00 | 3209.03000 | 3209.03000 | 3209.00000 | 3209.00000 | 11.1010 | 35623.1600 | 3209.00000 2014-05-22 18:08:00 | 3209.00000 | 3209.19000 | 3208.98000 | 3209.19000 | 7.5640 | 24272.9000 | 3209.00001 2014-05-22 18:09:00 | 3209.19000 | 3209.99000 | 3206.07000 | 3206.07000 | 28.2190 | 90557.6800 | 3209.09999 2014-05-22 18:10:00 | 3207.60000 | 3208.95000 | 3205.52000 | 3207.10000 | 12.6990 | 40725.1200 | 3206.95000 2014-05-22 18:11:00 | 3207.60000 | 3207.92000 | 3207.08000 | 3207.88000 | 7.3960 | 23721.7000 | 3207.36999 2014-05-22 18:12:00 | 3207.88000 | 3208.98000 | 3207.13000 | 3208.00000 | 3.3900 | 10874.8400 | 3207.92000 2014-05-22 18:13:00 | 3208.00000 | 3208.99000 | 3207.29000 | 3208.99000 | 0.7100 | 2277.8900 | 3208.30000 2014-05-22 18:14:00 | 3208.99000 | 3209.50000 | 3208.60000 | 3209.10000 | 1.5460 | 4961.1300 | 3209.01000 2014-05-22 18:15:00 | 3209.06000 | 3209.50000 | 3208.70000 | 3209.50000 | 4.0270 | 12923.2100 | 3209.14000 2014-05-22 18:16:00 | 3208.70000 | 3209.50000 | 3208.10000 | 3208.14000 | 15.3210 | 49156.5000 | 3208.44000 2014-05-22 18:17:00 | 3209.10000 | 3209.10000 | 3208.10000 | 3208.12000 | 3.1930 | 10244.3900 | 3208.39000 2014-05-22 18:18:00 | 3208.12000 | 3208.12000 | 3207.60000 | 3207.86000 | 18.7210 | 60054.6300 | 3207.88001 2014-05-22 18:19:00 | 3207.86000 | 3207.86000 | 3207.15000 | 3207.80000 | 13.4820 | 43247.8900 | 3207.82001 2014-05-22 18:20:00 | 3207.80000 | 3207.85000 | 3203.32000 | 3204.96000 | 18.9160 | 60637.9900 | 3205.64998 2014-05-22 18:21:00 | 3204.60000 | 3205.00000 | 3196.82000 | 3200.00000 | 66.4940 | 212811.4000 | 3200.46008 2014-05-22 18:22:00 | 3200.00000 | 3200.00000 | 3198.98000 | 3199.00000 | 15.0590 | 48177.8000 | 3199.27000 2014-05-22 18:23:00 | 3199.00000 | 3199.03000 | 3197.04000 | 3198.87000 | 9.5460 | 30535.2200 | 3198.74999 2014-05-22 18:24:00 | 3198.13000 | 3198.77000 | 3196.82000 | 3197.08000 | 21.6100 | 69102.6400 | 3197.72000 2014-05-22 18:25:00 | 3197.12000 | 3200.00000 | 3195.70000 | 3198.50000 | 48.3010 | 154437.9500 | 3197.41001 2014-05-22 18:26:00 | 3197.60000 | 3199.18000 | 3196.11000 | 3199.18000 | 19.0630 | 60937.8500 | 3196.66002 2014-05-22 18:27:00 | 3199.48000 | 3200.08000 | 3199.08000 | 3200.08000 | 14.4830 | 46344.4200 | 3199.92001 2014-05-22 18:28:00 | 3200.00000 | 3200.82000 | 3198.62000 | 3199.50000 | 18.6890 | 59807.7500 | 3200.15999 2014-05-22 18:29:00 | 3199.52000 | 3201.14000 | 3199.50000 | 3199.50000 | 4.5660 | 14610.2100 | 3199.77999 2014-05-22 18:30:00 | 3200.10000 | 3200.10000 | 3198.60000 | 3199.00000 | 0.4020 | 1285.8900 | 3198.72000 2014-05-22 18:31:00 | 3198.60000 | 3199.40000 | 3198.60000 | 3198.64000 | 2.4160 | 7728.6200 | 3198.93000 2014-05-22 18:32:00 | 3198.64000 | 3199.04000 | 3198.64000 | 3199.02000 | 14.7480 | 47178.5700 | 3198.97999 2014-05-22 18:33:00 | 3199.60000 | 3200.02000 | 3199.60000 | 3200.02000 | 1.3460 | 4307.2000 | 3200.00000 2014-05-22 18:34:00 | 3200.10000 | 3200.20000 | 3200.00000 | 3200.00000 | 8.0250 | 25680.5800 | 3200.06999 2014-05-22 18:35:00 | 3200.47000 | 3201.50000 | 3200.06000 | 3201.50000 | 7.4070 | 23709.7800 | 3200.99999 2014-05-22 18:36:00 | 3200.60000 | 3201.45000 | 3199.00000 | 3199.56000 | 29.5530 | 94568.5800 | 3199.97003 2014-05-22 18:37:00 | 3199.52000 | 3199.52000 | 3198.98000 | 3199.02000 | 7.4380 | 23794.8600 | 3199.09000 2014-05-22 18:38:00 | 3199.02000 | 3199.02000 | 3196.97000 | 3196.97000 | 24.7360 | 79096.0300 | 3197.60997 2014-05-22 18:39:00 | 3196.99000 | 3196.99000 | 3196.00000 | 3196.00000 | 41.7480 | 133442.1900 | 3196.36997 2014-05-22 18:40:00 | 3195.98000 | 3196.79000 | 3195.10000 | 3195.12000 | 13.9200 | 44481.4900 | 3195.51000 2014-05-22 18:41:00 | 3195.12000 | 3195.58000 | 3194.53000 | 3194.53000 | 36.8639 | 117774.0300 | 3194.83005 2014-05-22 18:42:00 | 3194.53000 | 3194.54000 | 3194.53000 | 3194.53000 | 9.3230 | 29782.6100 | 3194.53001 2014-05-22 18:43:00 | 3194.53000 | 3195.76000 | 3194.53000 | 3195.58000 | 11.4270 | 36509.4800 | 3195.01999 2014-05-22 18:44:00 | 3195.58000 | 3196.10000 | 3195.10000 | 3196.02000 | 30.2350 | 96616.3700 | 3195.50995 2014-05-22 18:45:00 | 3196.00000 | 3196.09000 | 3195.37000 | 3195.52000 | 5.2400 | 16745.7700 | 3195.76000 2014-05-22 18:46:00 | 3196.09000 | 3196.20000 | 3195.52000 | 3196.10000 | 6.3710 | 20361.4800 | 3195.96000 2014-05-22 18:47:00 | 3196.10000 | 3196.13000 | 3195.80000 | 3195.82000 | 3.9860 | 12739.6300 | 3196.09000 2014-05-22 18:48:00 | 3196.46000 | 3196.99000 | 3196.46000 | 3196.49000 | 2.3190 | 7412.7500 | 3196.53000 2014-05-22 18:49:00 | 3196.49000 | 3197.00000 | 3196.49000 | 3196.66000 | 3.5980 | 11501.8200 | 3196.73000 2014-05-22 18:50:00 | 3196.70000 | 3197.98000 | 3196.70000 | 3197.98000 | 0.9170 | 2931.6900 | 3197.05000 2014-05-22 18:51:00 | 3197.29000 | 3197.29000 | 3197.27000 | 3197.27000 | 0.5820 | 1860.8200 | 3197.29000 2014-05-22 18:52:00 | 3197.27000 | 3197.98000 | 3196.13000 | 3197.10000 | 11.0650 | 35374.5300 | 3196.97998 2014-05-22 18:53:00 | 3196.60000 | 3196.60000 | 3196.01000 | 3196.02000 | 2.2690 | 7251.7700 | 3196.02000 2014-05-22 18:54:00 | 3196.02000 | 3197.08000 | 3196.00000 | 3197.06000 | 12.5630 | 40152.9300 | 3196.13001 2014-05-22 18:55:00 | 3197.06000 | 3197.06000 | 3197.06000 | 3197.06000 | 0.2600 | 831.2400 | 3197.06000 2014-05-22 18:56:00 | 3196.62000 | 3196.62000 | 3196.60000 | 3196.62000 | 4.4240 | 14141.7700 | 3196.60001 2014-05-22 18:57:00 | 3196.60000 | 3196.60000 | 3196.00000 | 3196.00000 | 6.1960 | 19802.5500 | 3196.01999 2014-05-22 18:58:00 | 3196.54000 | 3196.98000 | 3196.49000 | 3196.98000 | 0.6140 | 1962.7200 | 3196.61000 2014-05-22 18:59:00 | 3196.98000 | 3197.00000 | 3196.00000 | 3196.00000 | 10.8380 | 34647.3800 | 3196.83999 2014-05-22 19:00:00 | 3196.60000 | 3197.00000 | 3196.04000 | 3197.00000 | 2.9150 | 9318.5300 | 3196.75000 2014-05-22 19:01:00 | 3197.00000 | 3197.00000 | 3197.00000 | 3197.00000 | 1.1770 | 3762.8700 | 3197.00000 2014-05-22 19:02:00 | 3196.98000 | 3196.98000 | 3196.98000 | 3196.98000 | 0.0140 | 44.7600 | 3196.98000 2014-05-22 19:03:00 | 3196.98000 | 3197.00000 | 3196.98000 | 3197.00000 | 2.8550 | 9127.4300 | 3197.00000 2014-05-22 19:04:00 | 3196.27000 | 3197.00000 | 3196.20000 | 3197.00000 | 6.0170 | 19234.2500 | 3196.64999 2014-05-22 19:05:00 | 3196.27000 | 3196.28000 | 3196.00000 | 3196.00000 | 10.1270 | 32366.1600 | 3196.02999 2014-05-22 19:06:00 | 3196.02000 | 3196.98000 | 3195.98000 | 3196.98000 | 3.9760 | 12707.8500 | 3196.14000 2014-05-22 19:07:00 | 3196.99000 | 3198.15000 | 3195.50000 | 3197.00000 | 11.5740 | 37000.1000 | 3196.83001 2014-05-22 19:08:00 | . | . | . | . | . | . | . 2014-05-22 19:09:00 | . | . | . | . | . | . | . 2014-05-22 19:10:00 | 3196.43000 | 3196.43000 | 3196.30000 | 3196.37000 | 1.6720 | 5344.2800 | 3196.34000 2014-05-22 19:11:00 | 3196.37000 | 3196.39000 | 3196.37000 | 3196.39000 | 1.6210 | 5181.3400 | 3196.38000 2014-05-22 19:12:00 | 3196.43000 | 3198.90000 | 3196.43000 | 3197.00000 | 9.5560 | 30546.9000 | 3196.61999 2014-05-22 19:13:00 | 3196.63000 | 3197.02000 | 3196.30000 | 3196.30000 | 3.0830 | 9855.3800 | 3196.68000 2014-05-22 19:14:00 | 3196.48000 | 3197.00000 | 3196.30000 | 3196.30000 | 3.2620 | 10427.0400 | 3196.52000 2014-05-22 19:15:00 | 3196.32000 | 3196.35000 | 3196.30000 | 3196.30000 | 1.2050 | 3851.5600 | 3196.31000 2014-05-22 19:16:00 | 3196.70000 | 3197.00000 | 3195.61000 | 3197.00000 | 15.3380 | 49032.5600 | 3196.79999 2014-05-22 19:17:00 | 3197.04000 | 3200.02000 | 3195.60000 | 3200.02000 | 47.7520 | 152767.2200 | 3199.18003 2014-05-22 19:18:00 | 3200.10000 | 3201.60000 | 3198.42000 | 3200.08000 | 10.7350 | 34357.0500 | 3200.46998 2014-05-22 19:19:00 | 3200.08000 | 3201.00000 | 3200.08000 | 3200.12000 | 1.1290 | 3612.9400 | 3200.12000 2014-05-22 19:20:00 | 3200.14000 | 3200.60000 | 3200.00000 | 3200.56000 | 5.5630 | 17803.4900 | 3200.34001 2014-05-22 19:21:00 | 3201.00000 | 3201.60000 | 3200.60000 | 3201.58000 | 3.0950 | 9908.6800 | 3201.51000 2014-05-22 19:22:00 | 3201.94000 | 3202.15000 | 3201.94000 | 3202.15000 | 6.7260 | 21536.9000 | 3202.03999 2014-05-22 19:23:00 | 3202.21000 | 3202.22000 | 3199.21000 | 3201.62000 | 9.5340 | 30528.5100 | 3202.07001 2014-05-22 19:24:00 | 3201.10000 | 3201.10000 | 3201.00000 | 3201.00000 | 0.1580 | 505.7600 | 3201.02000 2014-05-22 19:25:00 | 3201.00000 | 3201.00000 | 3195.60000 | 3199.15000 | 5.0740 | 16226.7400 | 3198.02001 2014-05-22 19:26:00 | 3199.00000 | 3200.15000 | 3195.60000 | 3199.02000 | 3.6440 | 11652.1500 | 3197.63000 2014-05-22 19:27:00 | 3199.10000 | 3200.91000 | 3198.96000 | 3198.96000 | 2.5920 | 8295.7900 | 3200.54000 2014-05-22 19:28:00 | . | . | . | . | . | . | . 2014-05-22 19:29:00 | 3198.60000 | 3198.89000 | 3196.61000 | 3198.89000 | 0.3830 | 1224.8500 | 3198.05000 2014-05-22 19:30:00 | 3198.10000 | 3199.00000 | 3197.98000 | 3198.10000 | 10.7330 | 34325.7000 | 3198.15001 2014-05-22 19:31:00 | 3198.00000 | 3198.00000 | 3198.00000 | 3198.00000 | 0.0210 | 67.1600 | 3198.00000 2014-05-22 19:32:00 | 3198.00000 | 3198.00000 | 3195.60000 | 3197.00000 | 3.0210 | 9657.3400 | 3196.74000 2014-05-22 19:33:00 | 3197.10000 | 3199.00000 | 3197.10000 | 3197.96000 | 2.0800 | 6653.7200 | 3198.90000 2014-05-22 19:34:00 | 3198.00000 | 3198.00000 | 3195.60000 | 3196.90000 | 8.1150 | 25938.9300 | 3196.41999 2014-05-22 19:35:00 | 3196.90000 | 3196.96000 | 3195.62000 | 3196.94000 | 13.6930 | 43774.0300 | 3196.82001 2014-05-22 19:36:00 | 3196.94000 | 3197.10000 | 3195.62000 | 3196.98000 | 4.3080 | 13771.5200 | 3196.73000 2014-05-22 19:37:00 | 3197.00000 | 3197.55000 | 3195.60000 | 3197.55000 | 4.5390 | 14507.5800 | 3196.21000 2014-05-22 19:38:00 | 3197.60000 | 3197.98000 | 3197.60000 | 3197.94000 | 0.2380 | 761.1100 | 3197.93000 2014-05-22 19:39:00 | 3197.86000 | 3198.00000 | 3197.86000 | 3198.00000 | 5.7580 | 18413.9200 | 3197.97000 2014-05-22 19:40:00 | 3197.90000 | 3197.90000 | 3197.90000 | 3197.90000 | 1.4880 | 4758.4800 | 3197.90000 2014-05-22 19:41:00 | . | . | . | . | . | . | . 2014-05-22 19:42:00 | 3197.10000 | 3197.10000 | 3197.09000 | 3197.09000 | 0.0400 | 127.8800 | 3197.09000 2014-05-22 19:43:00 | 3197.50000 | 3200.15000 | 3197.50000 | 3198.15000 | 8.6330 | 27610.1400 | 3198.21001 2014-05-22 19:44:00 | 3198.60000 | 3200.15000 | 3198.18000 | 3199.03000 | 3.4910 | 11166.5600 | 3198.67000 2014-05-22 19:45:00 | 3199.00000 | 3199.10000 | 3198.99000 | 3199.10000 | 12.0090 | 38416.8300 | 3199.00000 2014-05-22 19:46:00 | 3199.02000 | 3199.10000 | 3195.60000 | 3199.00000 | 22.3490 | 71468.3700 | 3197.82999 2014-05-22 19:47:00 | 3199.00000 | 3200.00000 | 3199.00000 | 3199.00000 | 1.2100 | 3871.0100 | 3199.18000 2014-05-22 19:48:00 | 3199.00000 | 3199.00000 | 3195.60000 | 3197.99000 | 5.6810 | 18160.4300 | 3196.70000 2014-05-22 19:49:00 | . | . | . | . | . | . | . 2014-05-22 19:50:00 | . | . | . | . | . | . | . 2014-05-22 19:51:00 | 3198.30000 | 3198.50000 | 3198.30000 | 3198.50000 | 18.8100 | 60163.5400 | 3198.49000 2014-05-22 19:52:00 | . | . | . | . | . | . | . 2014-05-22 19:53:00 | . | . | . | . | . | . | . 2014-05-22 19:54:00 | 3198.50000 | 3198.50000 | 3198.50000 | 3198.50000 | 0.2700 | 863.6000 | 3198.50000 2014-05-22 19:55:00 | 3198.42000 | 3198.48000 | 3198.40000 | 3198.48000 | 2.2620 | 7234.8300 | 3198.42000 2014-05-22 19:56:00 | 3198.48000 | 3199.15000 | 3198.48000 | 3199.10000 | 10.6500 | 34064.4900 | 3198.54000 2014-05-22 19:57:00 | . | . | . | . | . | . | . 2014-05-22 19:58:00 | . | . | . | . | . | . | . 2014-05-22 19:59:00 | 3199.60000 | 3199.60000 | 3198.38000 | 3199.10000 | 2.9430 | 9414.6000 | 3198.98000 2014-05-22 20:00:00 | . | . | . | . | . | . | . 2014-05-22 20:01:00 | 3199.60000 | 3200.00000 | 3199.10000 | 3199.10000 | 1.9690 | 6300.7900 | 3199.99000 2014-05-22 20:02:00 | 3199.50000 | 3200.00000 | 3199.50000 | 3200.00000 | 1.6100 | 5151.9600 | 3199.97000 2014-05-22 20:03:00 | 3199.10000 | 3199.15000 | 3197.00000 | 3198.60000 | 4.3630 | 13952.1400 | 3197.83000 2014-05-22 20:04:00 | 3198.91000 | 3198.93000 | 3198.91000 | 3198.91000 | 1.8370 | 5876.4000 | 3198.91000 2014-05-22 20:05:00 | 3199.10000 | 3199.96000 | 3198.15000 | 3198.15000 | 0.4700 | 1503.3700 | 3198.66000 2014-05-22 20:06:00 | 3198.15000 | 3199.60000 | 3197.16000 | 3199.10000 | 1.8480 | 5909.8600 | 3197.97000 2014-05-22 20:07:00 | 3199.60000 | 3200.00000 | 3197.00000 | 3199.13000 | 15.1810 | 48551.0500 | 3198.15000 2014-05-22 20:08:00 | 3199.84000 | 3200.00000 | 3199.13000 | 3199.13000 | 9.6550 | 30895.7700 | 3199.98002 2014-05-22 20:09:00 | 3199.51000 | 3200.00000 | 3199.51000 | 3199.83000 | 0.4870 | 1558.3200 | 3199.83000 2014-05-22 20:10:00 | 3200.00000 | 3200.00000 | 3200.00000 | 3200.00000 | 0.4260 | 1363.2000 | 3200.00000 2014-05-22 20:11:00 | 3200.00000 | 3200.00001 | 3200.00000 | 3200.00000 | 10.2530 | 32809.6000 | 3200.00001 2014-05-22 20:12:00 | . | . | . | . | . | . | . 2014-05-22 20:13:00 | 3200.00000 | 3202.00000 | 3198.94000 | 3199.00000 | 3.9740 | 12717.6500 | 3200.21000 2014-05-22 20:14:00 | 3199.60000 | 3202.00000 | 3199.00000 | 3202.00000 | 10.0350 | 32111.8400 | 3199.97998 2014-05-22 20:15:00 | 3200.15000 | 3202.00000 | 3200.15000 | 3201.19000 | 3.3150 | 10613.2400 | 3201.57999 2014-05-22 20:16:00 | 3201.21000 | 3201.84000 | 3201.21000 | 3201.84000 | 0.6800 | 2177.1200 | 3201.65000 2014-05-22 20:17:00 | 3201.84000 | 3203.50000 | 3201.84000 | 3202.00000 | 24.2220 | 77560.1800 | 3202.06001 2014-05-22 20:18:00 | 3201.99000 | 3202.00000 | 3201.99000 | 3202.00000 | 0.1700 | 544.3400 | 3202.00000 2014-05-22 20:19:00 | 3202.60000 | 3204.88000 | 3202.60000 | 3204.88000 | 2.3080 | 7394.0700 | 3203.67000 2014-05-22 20:20:00 | 3204.10000 | 3204.88000 | 3204.10000 | 3204.68000 | 1.1010 | 3527.9500 | 3204.31000 2014-05-22 20:21:00 | . | . | . | . | . | . | . 2014-05-22 20:22:00 | 3204.88000 | 3204.88000 | 3204.87000 | 3204.87000 | 0.5300 | 1698.5800 | 3204.87000 2014-05-22 20:23:00 | 3204.87000 | 3204.87000 | 3203.16000 | 3203.16000 | 8.5960 | 27548.4300 | 3204.79999 2014-05-22 20:24:00 | 3204.10000 | 3204.88000 | 3204.10000 | 3204.88000 | 0.2890 | 926.1100 | 3204.54000 2014-05-22 20:25:00 | 3204.88000 | 3204.88000 | 3204.88000 | 3204.88000 | 0.0200 | 64.1000 | 3204.88000 2014-05-22 20:26:00 | . | . | . | . | . | . | . 2014-05-22 20:27:00 | 3204.88000 | 3204.88000 | 3204.88000 | 3204.88000 | 0.0590 | 189.0900 | 3204.88000 2014-05-22 20:28:00 | 3204.88000 | 3204.90000 | 3204.88000 | 3204.90000 | 1.1410 | 3656.7700 | 3204.88000 2014-05-22 20:29:00 | 3204.90000 | 3205.00000 | 3204.90000 | 3205.00000 | 23.0910 | 74005.2500 | 3204.94001 2014-05-22 20:30:00 | 3205.00000 | 3206.10000 | 3205.00000 | 3206.10000 | 29.1800 | 93522.0300 | 3205.00000 2014-05-22 20:31:00 | 3206.10000 | 3206.10000 | 3206.00000 | 3206.00000 | 4.0170 | 12878.6800 | 3206.05000 2014-05-22 20:32:00 | 3205.65000 | 3205.65000 | 3205.65000 | 3205.65000 | 0.0600 | 192.3400 | 3205.65000 2014-05-22 20:33:00 | 3205.65000 | 3205.65000 | 3203.16000 | 3203.16000 | 6.3600 | 20383.7000 | 3204.98000 2014-05-22 20:34:00 | 3203.16000 | 3204.54000 | 3203.16000 | 3204.44000 | 2.9260 | 9375.9200 | 3204.35000 2014-05-22 20:35:00 | 3204.60000 | 3205.66000 | 3204.60000 | 3205.62000 | 2.4350 | 7804.2600 | 3205.04000 2014-05-22 20:36:00 | 3206.09000 | 3207.28000 | 3206.09000 | 3207.28000 | 3.8850 | 12459.1300 | 3206.97999 2014-05-22 20:37:00 | 3207.14000 | 3208.95000 | 3207.12000 | 3208.10000 | 13.6520 | 43788.7100 | 3207.49001 2014-05-22 20:38:00 | 3208.60000 | 3209.00000 | 3208.60000 | 3209.00000 | 6.5600 | 21049.6300 | 3208.78000 2014-05-22 20:39:00 | 3209.00000 | 3209.00000 | 3209.00000 | 3209.00000 | 0.7610 | 2442.0500 | 3209.00000 2014-05-22 20:40:00 | 3209.10000 | 3210.00000 | 3208.67000 | 3208.98000 | 64.2340 | 206187.9400 | 3209.95008 2014-05-22 20:41:00 | 3209.60000 | 3210.00000 | 3209.20000 | 3209.20000 | 4.5770 | 14691.9200 | 3209.95000 2014-05-22 20:42:00 | 3210.00000 | 3210.00001 | 3210.00000 | 3210.00000 | 11.8440 | 38019.2400 | 3210.00001 2014-05-22 20:43:00 | 3210.00000 | 3210.00000 | 3208.00000 | 3208.00000 | 2.7730 | 8896.8500 | 3208.38000 2014-05-22 20:44:00 | 3208.00000 | 3210.15000 | 3207.52000 | 3208.71000 | 4.3360 | 13913.2900 | 3208.78999 2014-05-22 20:45:00 | 3209.02000 | 3210.85000 | 3209.02000 | 3210.00000 | 0.4500 | 1444.2900 | 3209.54000 2014-05-22 20:46:00 | 3209.93000 | 3210.22000 | 3209.93000 | 3210.22000 | 0.7900 | 2535.9300 | 3210.04000 2014-05-22 20:47:00 | 3209.60000 | 3209.60000 | 3209.60000 | 3209.60000 | 0.3000 | 962.8800 | 3209.60000 2014-05-22 20:48:00 | 3209.55000 | 3209.60000 | 3209.55000 | 3209.60000 | 1.7660 | 5668.1500 | 3209.60000 2014-05-22 20:49:00 | 3210.10000 | 3210.10000 | 3210.10000 | 3210.10000 | 0.1810 | 581.0300 | 3210.10000 2014-05-22 20:50:00 | 3210.22000 | 3210.24000 | 3210.22000 | 3210.22000 | 3.8430 | 12336.8800 | 3210.22000 2014-05-22 20:51:00 | 3210.60000 | 3210.79000 | 3210.22000 | 3210.22000 | 1.9590 | 6289.7300 | 3210.68000 2014-05-22 20:52:00 | 3210.22000 | 3210.79000 | 3210.22000 | 3210.22000 | 0.7930 | 2545.7100 | 3210.23000 2014-05-22 20:53:00 | 3210.79000 | 3210.98000 | 3210.10000 | 3210.10000 | 1.2870 | 4132.3600 | 3210.85000 2014-05-22 20:54:00 | 3210.10000 | 3210.98000 | 3206.98000 | 3206.98000 | 5.7360 | 18403.0000 | 3208.32999 2014-05-22 20:55:00 | 3207.60000 | 3210.96000 | 3207.60000 | 3208.10000 | 1.6250 | 5216.5100 | 3210.16000 2014-05-22 20:56:00 | 3207.60000 | 3207.60000 | 3207.60000 | 3207.60000 | 0.3900 | 1250.9600 | 3207.60000 2014-05-22 20:57:00 | 3207.15000 | 3207.15000 | 3207.07000 | 3207.07000 | 0.2730 | 875.5300 | 3207.08000 2014-05-22 20:58:00 | 3207.07000 | 3207.60000 | 3205.07000 | 3205.60000 | 3.4190 | 10963.9400 | 3206.77000 2014-05-22 20:59:00 | 3206.15000 | 3207.00000 | 3204.99000 | 3204.99000 | 1.1820 | 3788.5500 | 3205.20000 2014-05-22 21:00:00 | 3204.94000 | 3205.04000 | 3204.86000 | 3205.02000 | 2.0870 | 6688.8100 | 3204.99000 2014-05-22 21:01:00 | 3205.50000 | 3207.60000 | 3203.07000 | 3204.10000 | 20.8610 | 66850.3800 | 3204.56001 2014-05-22 21:02:00 | 3203.60000 | 3204.02000 | 3203.10000 | 3204.00000 | 4.9300 | 15795.6900 | 3203.99000 2014-05-22 21:03:00 | 3204.02000 | 3204.10000 | 3204.02000 | 3204.10000 | 11.0000 | 35244.2600 | 3204.02000 2014-05-22 21:04:00 | 3204.15000 | 3204.60000 | 3204.15000 | 3204.60000 | 0.0300 | 96.1300 | 3204.30000 2014-05-22 21:05:00 | . | . | . | . | . | . | . 2014-05-22 21:06:00 | . | . | . | . | . | . | . 2014-05-22 21:07:00 | 3204.32000 | 3204.32000 | 3204.30000 | 3204.30000 | 4.0380 | 12938.9900 | 3204.31000 2014-05-22 21:08:00 | 3205.00000 | 3205.00000 | 3205.00000 | 3205.00000 | 1.8400 | 5897.2000 | 3205.00000 2014-05-22 21:09:00 | 3205.10000 | 3206.60000 | 3204.60000 | 3205.00000 | 4.6960 | 15052.2400 | 3205.32999 2014-05-22 21:10:00 | 3205.00000 | 3205.00000 | 3205.00000 | 3205.00000 | 0.1000 | 320.5000 | 3205.00000 2014-05-22 21:11:00 | 3205.00000 | 3206.60000 | 3204.32000 | 3206.12000 | 0.6770 | 2170.1100 | 3205.48000 2014-05-22 21:12:00 | . | . | . | . | . | . | . 2014-05-22 21:13:00 | 3205.60000 | 3207.12000 | 3204.32000 | 3207.12000 | 1.5820 | 5072.2100 | 3206.20000 2014-05-22 21:14:00 | 3207.14000 | 3208.05000 | 3207.12000 | 3208.05000 | 1.8580 | 5960.3000 | 3207.91000 2014-05-22 21:15:00 | 3208.06000 | 3212.14000 | 3208.06000 | 3211.21000 | 8.3790 | 26897.0400 | 3210.05000 2014-05-22 21:16:00 | 3211.60000 | 3216.00000 | 3211.60000 | 3216.00000 | 26.9390 | 86600.6200 | 3214.68999 2014-05-22 21:17:00 | 3216.00000 | 3216.00000 | 3215.02000 | 3215.21000 | 17.2500 | 55462.6200 | 3215.22000 2014-05-22 21:18:00 | 3215.21000 | 3215.21000 | 3214.16000 | 3214.96000 | 20.5090 | 65937.2300 | 3215.03999 2014-05-22 21:19:00 | 3214.96000 | 3214.96000 | 3212.18000 | 3213.57000 | 2.6760 | 8598.6400 | 3213.24000 2014-05-22 21:20:00 | 3213.57000 | 3213.57000 | 3211.19000 | 3211.19000 | 1.3050 | 4191.5200 | 3211.90000 2014-05-22 21:21:00 | 3211.15000 | 3211.15000 | 3211.10000 | 3211.15000 | 1.5800 | 5073.6100 | 3211.15000 2014-05-22 21:22:00 | 3211.15000 | 3211.15000 | 3210.16000 | 3210.16000 | 0.2620 | 841.1100 | 3210.33000 2014-05-22 21:23:00 | 3210.16000 | 3210.60000 | 3209.64000 | 3210.60000 | 0.1500 | 481.5300 | 3210.18000 2014-05-22 21:24:00 | . | . | . | . | . | . | . 2014-05-22 21:25:00 | 3211.02000 | 3211.60000 | 3211.01000 | 3211.60000 | 4.1930 | 13463.8200 | 3211.02000 2014-05-22 21:26:00 | 3211.19000 | 3214.07000 | 3211.00000 | 3214.07000 | 2.6800 | 8609.8000 | 3212.61000 2014-05-22 21:27:00 | 3213.10000 | 3213.12000 | 3212.59000 | 3212.73000 | 1.7810 | 5721.9700 | 3212.78000 2014-05-22 21:28:00 | 3212.72000 | 3214.09000 | 3212.72000 | 3214.09000 | 1.1920 | 3829.7600 | 3212.88000 2014-05-22 21:29:00 | 3213.10000 | 3215.90000 | 3213.10000 | 3213.10000 | 0.7230 | 2323.5700 | 3213.79000 2014-05-22 21:30:00 | 3213.10000 | 3215.85000 | 3213.00000 | 3213.67000 | 8.9120 | 28639.8300 | 3213.63001 2014-05-22 21:31:00 | 3214.10000 | 3215.10000 | 3213.00000 | 3213.08000 | 7.0290 | 22590.8700 | 3213.95000 2014-05-22 21:32:00 | 3213.02000 | 3216.00000 | 3213.00000 | 3216.00000 | 9.7320 | 31296.0800 | 3215.79001 2014-05-22 21:33:00 | 3216.00000 | 3216.00000 | 3214.20000 | 3215.02000 | 0.5000 | 1607.4300 | 3214.87000 2014-05-22 21:34:00 | 3215.02000 | 3215.98000 | 3215.02000 | 3215.02000 | 0.7170 | 2305.5200 | 3215.50000 2014-05-22 21:35:00 | 3215.02000 | 3216.00000 | 3214.02000 | 3214.03000 | 11.1580 | 35881.4400 | 3215.75999 2014-05-22 21:36:00 | 3214.02000 | 3216.00000 | 3214.02000 | 3215.02000 | 2.3880 | 7677.4100 | 3214.99000 2014-05-22 21:37:00 | 3215.02000 | 3215.60000 | 3215.02000 | 3215.60000 | 1.0440 | 3356.6400 | 3215.18000 2014-05-22 21:38:00 | 3215.62000 | 3215.66000 | 3215.60000 | 3215.60000 | 1.5800 | 5080.6700 | 3215.62000 2014-05-22 21:39:00 | 3215.62000 | 3215.67000 | 3215.60000 | 3215.67000 | 2.2110 | 7109.7900 | 3215.64000 2014-05-22 21:40:00 | 3215.67000 | 3216.15000 | 3215.66000 | 3216.15000 | 3.3530 | 10782.9100 | 3215.90000 2014-05-22 21:41:00 | 3216.12000 | 3218.00000 | 3216.12000 | 3216.21000 | 0.3400 | 1093.5300 | 3216.28000 2014-05-22 21:42:00 | 3216.23000 | 3219.95000 | 3216.23000 | 3216.53000 | 1.2360 | 3977.6100 | 3218.13000 2014-05-22 21:43:00 | 3216.55000 | 3217.62000 | 3216.32000 | 3217.62000 | 3.7140 | 11948.5800 | 3217.17000 2014-05-22 21:44:00 | 3217.62000 | 3219.78000 | 3217.60000 | 3217.95000 | 9.8830 | 31801.8500 | 3217.83001 2014-05-22 21:45:00 | 3217.86000 | 3218.37000 | 3217.61000 | 3217.63000 | 1.4180 | 4562.6900 | 3217.69000 2014-05-22 21:46:00 | 3218.16000 | 3219.93000 | 3218.16000 | 3218.30000 | 9.4480 | 30409.3500 | 3218.59999 2014-05-22 21:47:00 | 3218.30000 | 3218.81000 | 3218.30000 | 3218.81000 | 3.5420 | 11400.5000 | 3218.66000 2014-05-22 21:48:00 | 3218.16000 | 3218.16000 | 3217.61000 | 3217.62000 | 9.8770 | 31780.5200 | 3217.62999 2014-05-22 21:49:00 | 3217.62000 | 3217.62000 | 3217.62000 | 3217.62000 | 0.3600 | 1158.3400 | 3217.62000 2014-05-22 21:50:00 | 3218.00000 | 3219.10000 | 3218.00000 | 3218.00000 | 1.7880 | 5753.8100 | 3218.01000 2014-05-22 21:51:00 | 3218.00000 | 3218.58000 | 3217.62000 | 3218.00000 | 4.4030 | 14169.9600 | 3218.25000 2014-05-22 21:52:00 | 3218.00000 | 3218.01000 | 3217.61000 | 3217.61000 | 4.5510 | 14644.0300 | 3217.76000 2014-05-22 21:53:00 | 3217.61000 | 3220.00000 | 3217.61000 | 3220.00000 | 19.1190 | 61549.5200 | 3219.28999 2014-05-22 21:54:00 | 3220.00000 | 3225.00000 | 3220.00000 | 3220.59000 | 131.7738 | 424444.7800 | 3221.01016 2014-05-22 21:55:00 | 3220.59000 | 3222.15000 | 3217.61000 | 3219.57000 | 26.1120 | 84105.1100 | 3220.94002 2014-05-22 21:56:00 | 3219.25000 | 3220.12000 | 3219.17000 | 3219.17000 | 8.3170 | 26779.3600 | 3219.82999 2014-05-22 21:57:00 | 3219.97000 | 3220.15000 | 3219.90000 | 3220.15000 | 0.1600 | 515.2000 | 3219.99000 2014-05-22 21:58:00 | 3220.59000 | 3224.99000 | 3220.04000 | 3224.94000 | 13.0700 | 42108.6800 | 3221.78000 2014-05-22 21:59:00 | 3224.10000 | 3230.00000 | 3223.50000 | 3228.15000 | 83.4300 | 269221.8500 | 3226.92000 2014-05-22 22:00:00 | 3226.60000 | 3229.98000 | 3226.60000 | 3229.82000 | 30.1170 | 97255.0800 | 3229.23997 2014-05-22 22:01:00 | 3229.96000 | 3229.99000 | 3229.94000 | 3229.97000 | 13.3400 | 43087.8900 | 3229.98000 2014-05-22 22:02:00 | 3229.80000 | 3235.00000 | 3229.79000 | 3231.65000 | 62.8991 | 203214.3200 | 3230.79998 2014-05-22 22:03:00 | 3232.05000 | 3239.00000 | 3231.95000 | 3236.17000 | 79.0490 | 255824.0000 | 3236.26998 2014-05-22 22:04:00 | 3236.18000 | 3242.00000 | 3235.94000 | 3240.02000 | 167.3701 | 542113.3000 | 3239.01000 2014-05-22 22:05:00 | 3240.19000 | 3242.12000 | 3237.04000 | 3237.10000 | 61.8059 | 200203.0000 | 3239.21992 2014-05-22 22:06:00 | 3237.11000 | 3242.01000 | 3237.11000 | 3241.18000 | 38.7471 | 125562.1400 | 3240.55996 2014-05-22 22:07:00 | 3241.60000 | 3245.00000 | 3238.10000 | 3240.55000 | 46.8740 | 151967.9100 | 3242.05006 2014-05-22 22:08:00 | 3240.55000 | 3241.00000 | 3238.48000 | 3239.10000 | 51.4419 | 166674.4800 | 3240.05003 2014-05-22 22:09:00 | 3239.08000 | 3239.08000 | 3235.11000 | 3236.97000 | 31.5060 | 102001.2500 | 3237.51996 2014-05-22 22:10:00 | 3236.97000 | 3237.10000 | 3225.50000 | 3229.12000 | 35.6640 | 115341.3400 | 3234.11004 2014-05-22 22:11:00 | 3229.60000 | 3239.15000 | 3228.10000 | 3235.09000 | 13.3320 | 43122.2500 | 3234.49001 2014-05-22 22:12:00 | 3235.09000 | 3235.11000 | 3233.18000 | 3235.10000 | 14.5340 | 47007.4600 | 3234.31002 2014-05-22 22:13:00 | 3234.10000 | 3239.99000 | 3231.02000 | 3233.10000 | 24.3350 | 78698.3500 | 3233.95996 2014-05-22 22:14:00 | 3233.10000 | 3234.25000 | 3233.10000 | 3234.10000 | 27.1640 | 87828.8700 | 3233.28003 2014-05-22 22:15:00 | 3235.09000 | 3239.15000 | 3235.09000 | 3239.15000 | 8.2810 | 26815.7700 | 3238.23000 2014-05-22 22:16:00 | 3239.22000 | 3240.00000 | 3239.22000 | 3240.00000 | 7.9290 | 25689.6100 | 3239.96000 2014-05-22 22:17:00 | 3240.00000 | 3244.00000 | 3240.00000 | 3243.00000 | 13.4660 | 43671.6100 | 3243.09998 2014-05-22 22:18:00 | 3243.00000 | 3244.12000 | 3242.28000 | 3244.12000 | 38.7700 | 125749.0200 | 3243.46000 2014-05-22 22:19:00 | 3244.12000 | 3245.15000 | 3244.10000 | 3245.15000 | 92.1740 | 299097.1700 | 3244.92011 2014-05-22 22:20:00 | 3245.19000 | 3249.00000 | 3245.19000 | 3247.08000 | 49.0090 | 159149.0400 | 3247.33999 2014-05-22 22:21:00 | 3247.05000 | 3247.05000 | 3244.96000 | 3244.96000 | 33.6040 | 109055.2200 | 3245.30004 2014-05-22 22:22:00 | 3244.64000 | 3246.16000 | 3243.00000 | 3246.16000 | 34.4530 | 111757.3100 | 3243.76003 2014-05-22 22:23:00 | 3246.16000 | 3246.64000 | 3245.00000 | 3245.64000 | 2.7910 | 9058.3700 | 3245.56000 2014-05-22 22:24:00 | 3245.66000 | 3246.02000 | 3244.04000 | 3244.04000 | 23.3050 | 75627.1800 | 3245.10996 2014-05-22 22:25:00 | 3244.01000 | 3244.08000 | 3243.89000 | 3244.00000 | 14.0530 | 45588.0700 | 3244.01001 2014-05-22 22:26:00 | 3244.01000 | 3244.68000 | 3244.01000 | 3244.64000 | 6.9590 | 22575.6900 | 3244.10000 2014-05-22 22:27:00 | 3245.14000 | 3245.21000 | 3245.00000 | 3245.06000 | 0.2600 | 843.7300 | 3245.11000 2014-05-22 22:28:00 | 3244.96000 | 3245.00000 | 3244.66000 | 3245.00000 | 9.9200 | 32190.2400 | 3244.98000 2014-05-22 22:29:00 | 3245.00000 | 3245.66000 | 3245.00000 | 3245.62000 | 16.3590 | 53089.7800 | 3245.29999 2014-05-22 22:30:00 | 3245.14000 | 3248.50000 | 3245.00000 | 3248.50000 | 27.7580 | 90146.4400 | 3247.57998 2014-05-22 22:31:00 | 3248.53000 | 3249.90000 | 3248.00000 | 3248.66000 | 35.3430 | 114831.5100 | 3249.06003 2014-05-22 22:32:00 | 3249.05000 | 3249.90000 | 3249.00000 | 3249.02000 | 51.1371 | 166181.1600 | 3249.71995 2014-05-22 22:33:00 | 3249.02000 | 3249.90000 | 3247.96000 | 3248.00000 | 26.3470 | 85607.8900 | 3249.24998 2014-05-22 22:34:00 | 3248.00000 | 3249.90000 | 3247.16000 | 3249.20000 | 5.4450 | 17689.9600 | 3248.83999 2014-05-22 22:35:00 | 3248.15000 | 3249.00000 | 3248.15000 | 3248.24000 | 7.6410 | 24825.3000 | 3248.96000 2014-05-22 22:36:00 | 3248.97000 | 3249.50000 | 3248.89000 | 3249.50000 | 22.3920 | 72752.1800 | 3249.03001 2014-05-22 22:37:00 | 3249.50000 | 3249.78000 | 3249.22000 | 3249.78000 | 18.9670 | 61635.4100 | 3249.60998 2014-05-22 22:38:00 | 3249.78000 | 3249.90000 | 3249.22000 | 3249.22000 | 66.2729 | 215374.3400 | 3249.81006 2014-05-22 22:39:00 | 3249.86000 | 3249.90000 | 3249.24000 | 3249.88000 | 30.5960 | 99433.4400 | 3249.87996 2014-05-22 22:40:00 | 3249.88000 | 3249.90000 | 3249.22000 | 3249.90000 | 21.3450 | 69362.9700 | 3249.60997 2014-05-22 22:41:00 | 3249.90000 | 3249.90000 | 3249.20000 | 3249.22000 | 8.8280 | 28684.8500 | 3249.29999 2014-05-22 22:42:00 | 3249.20000 | 3249.22000 | 3245.17000 | 3247.31000 | 21.5300 | 69943.1000 | 3248.63000 2014-05-22 22:43:00 | 3246.14000 | 3247.98000 | 3243.00000 | 3247.00000 | 45.5840 | 147938.3700 | 3245.40006 2014-05-22 22:44:00 | 3246.98000 | 3248.00000 | 3246.94000 | 3247.00000 | 21.5700 | 70047.8900 | 3247.47000 2014-05-22 22:45:00 | 3247.64000 | 3249.22000 | 3243.01000 | 3246.70000 | 27.7210 | 90006.1100 | 3246.86001 2014-05-22 22:46:00 | 3247.00000 | 3249.90000 | 3246.14000 | 3249.88000 | 39.7690 | 129233.8300 | 3249.60999 2014-05-22 22:47:00 | 3249.90000 | 3249.90000 | 3249.88000 | 3249.88000 | 36.0170 | 117051.2600 | 3249.88997 2014-05-22 22:48:00 | 3249.78000 | 3249.88000 | 3249.78000 | 3249.88000 | 20.1710 | 65552.2200 | 3249.82001 2014-05-22 22:49:00 | 3249.85000 | 3249.88000 | 3249.80000 | 3249.88000 | 12.8820 | 41864.8700 | 3249.87001 2014-05-22 22:50:00 | 3249.88000 | 3249.90000 | 3249.20000 | 3249.20000 | 28.9140 | 93966.0500 | 3249.85004 2014-05-22 22:51:00 | 3249.80000 | 3249.90000 | 3244.98000 | 3249.90000 | 77.3949 | 251409.7000 | 3248.39988 2014-05-22 22:52:00 | 3249.14000 | 3254.00000 | 3248.23000 | 3254.00000 | 163.6509 | 531858.7800 | 3249.96004 2014-05-22 22:53:00 | 3254.00000 | 3259.00000 | 3250.01000 | 3256.95000 | 77.4591 | 252223.7300 | 3256.21998 2014-05-22 22:54:00 | 3255.64000 | 3256.99000 | 3255.00000 | 3255.00000 | 8.4020 | 27358.8200 | 3256.23001 2014-05-22 22:55:00 | 3255.00000 | 3255.00000 | 3248.15000 | 3248.15000 | 76.1860 | 247838.3100 | 3253.06991 2014-05-22 22:56:00 | 3248.14000 | 3250.00000 | 3246.98000 | 3249.14000 | 42.3660 | 137669.4800 | 3249.52995 2014-05-22 22:57:00 | 3249.14000 | 3249.14000 | 3246.96000 | 3247.14000 | 14.9810 | 48664.0200 | 3248.38000 2014-05-22 22:58:00 | 3247.14000 | 3247.14000 | 3243.00000 | 3243.49000 | 73.4311 | 238235.3600 | 3244.34002 2014-05-22 22:59:00 | 3243.64000 | 3244.64000 | 3243.00000 | 3243.00000 | 17.1620 | 55668.8300 | 3243.73001 2014-05-22 23:00:00 | 3243.17000 | 3246.03000 | 3232.90000 | 3232.96000 | 154.2681 | 499692.8600 | 3239.11991 2014-05-22 23:01:00 | 3233.00000 | 3233.00000 | 3226.00000 | 3227.00000 | 66.5651 | 215016.4400 | 3230.16990 2014-05-22 23:02:00 | 3227.00000 | 3238.00000 | 3227.00000 | 3234.14000 | 31.3130 | 101163.1200 | 3230.71003 2014-05-22 23:03:00 | 3235.00000 | 3238.99000 | 3234.14000 | 3235.57000 | 36.9539 | 119641.7300 | 3237.59005 2014-05-22 23:04:00 | 3236.00000 | 3236.14000 | 3234.64000 | 3235.12000 | 95.1931 | 308044.9400 | 3236.00009 2014-05-22 23:05:00 | 3234.64000 | 3235.00000 | 3230.00000 | 3231.69000 | 97.7150 | 315988.7800 | 3233.77985 2014-05-22 23:06:00 | 3231.69000 | 3235.33000 | 3231.14000 | 3232.13000 | 28.2370 | 91249.9000 | 3231.56997 2014-05-22 23:07:00 | 3232.15000 | 3236.65000 | 3232.15000 | 3235.05000 | 25.7570 | 83305.9300 | 3234.29998 2014-05-22 23:08:00 | 3235.70000 | 3236.64000 | 3230.00000 | 3233.11000 | 22.0170 | 71156.0000 | 3231.86998 2014-05-22 23:09:00 | 3233.11000 | 3234.15000 | 3231.29000 | 3233.67000 | 7.5360 | 24357.6800 | 3232.17999 2014-05-22 23:10:00 | 3234.15000 | 3235.70000 | 3230.10000 | 3233.37000 | 38.9190 | 125824.8900 | 3232.98999 2014-05-22 23:11:00 | 3233.22000 | 3234.11000 | 3232.70000 | 3233.99000 | 8.9200 | 28843.1100 | 3233.53000 2014-05-22 23:12:00 | 3233.02000 | 3233.68000 | 3231.01000 | 3232.66000 | 7.5400 | 24370.0600 | 3232.10000 2014-05-22 23:13:00 | 3232.66000 | 3233.99000 | 3232.00000 | 3232.02000 | 29.8700 | 96571.6300 | 3233.06000 2014-05-22 23:14:00 | 3232.02000 | 3236.68000 | 3232.02000 | 3234.66000 | 36.2080 | 117140.4100 | 3235.20998 2014-05-22 23:15:00 | 3234.17000 | 3235.15000 | 3231.01000 | 3231.65000 | 29.7340 | 96150.0100 | 3233.67004 2014-05-22 23:16:00 | 3232.14000 | 3232.15000 | 3232.00000 | 3232.15000 | 2.7640 | 8933.4000 | 3232.06000 2014-05-22 23:17:00 | 3232.15000 | 3232.89000 | 3231.95000 | 3232.65000 | 9.2910 | 30033.7300 | 3232.56000 2014-05-22 23:18:00 | 3232.65000 | 3235.50000 | 3232.02000 | 3235.07000 | 17.0360 | 55094.3300 | 3233.98998 2014-05-22 23:19:00 | 3235.50000 | 3236.68000 | 3235.13000 | 3236.05000 | 51.0560 | 165214.7700 | 3235.94994 2014-05-22 23:20:00 | 3236.50000 | 3237.57000 | 3236.01000 | 3237.57000 | 7.3290 | 23721.8700 | 3236.71000 2014-05-22 23:21:00 | 3237.57000 | 3238.02000 | 3237.15000 | 3238.02000 | 27.0220 | 87495.8900 | 3237.95002 2014-05-22 23:22:00 | 3238.02000 | 3238.15000 | 3235.98000 | 3235.98000 | 21.6850 | 70206.3300 | 3237.54997 2014-05-22 23:23:00 | 3235.55000 | 3235.55000 | 3233.00000 | 3233.00000 | 20.9300 | 67673.0600 | 3233.30000 2014-05-22 23:24:00 | 3233.55000 | 3234.05000 | 3232.66000 | 3233.00000 | 45.3211 | 146518.4600 | 3232.90001 2014-05-22 23:25:00 | 3232.98000 | 3234.05000 | 3232.98000 | 3234.05000 | 7.7500 | 25059.0100 | 3233.42000 2014-05-22 23:26:00 | 3234.05000 | 3236.15000 | 3233.50000 | 3235.00000 | 5.9720 | 19314.5000 | 3234.18000 2014-05-22 23:27:00 | 3235.00000 | 3236.93000 | 3235.00000 | 3236.13000 | 9.7800 | 31647.7100 | 3235.96000 2014-05-22 23:28:00 | 3236.55000 | 3236.89000 | 3236.55000 | 3236.57000 | 3.1090 | 10062.4900 | 3236.57000 2014-05-22 23:29:00 | 3236.55000 | 3236.55000 | 3236.00000 | 3236.46000 | 10.0420 | 32499.4300 | 3236.35001 2014-05-22 23:30:00 | 3236.46000 | 3237.00000 | 3236.46000 | 3237.00000 | 17.0830 | 55289.4000 | 3236.52002 2014-05-22 23:31:00 | 3236.48000 | 3238.55000 | 3236.02000 | 3237.17000 | 11.2520 | 36423.7000 | 3237.09001 2014-05-22 23:32:00 | 3238.55000 | 3239.00000 | 3236.03000 | 3238.05000 | 20.0800 | 65026.7000 | 3238.38000 2014-05-22 23:33:00 | 3237.96000 | 3240.05000 | 3237.58000 | 3240.05000 | 18.6740 | 60486.4400 | 3239.07002 2014-05-22 23:34:00 | 3240.06000 | 3241.80000 | 3237.88000 | 3241.80000 | 32.1650 | 104177.0100 | 3238.82995 2014-05-22 23:35:00 | 3241.06000 | 3241.15000 | 3238.04000 | 3241.15000 | 21.2200 | 68729.2600 | 3238.89000 2014-05-22 23:36:00 | 3241.17000 | 3242.00000 | 3239.06000 | 3240.00000 | 12.5570 | 40696.9200 | 3240.96999 2014-05-22 23:37:00 | 3240.55000 | 3242.00000 | 3239.61000 | 3242.00000 | 26.4890 | 85840.1400 | 3240.59999 2014-05-22 23:38:00 | 3241.05000 | 3246.99000 | 3241.02000 | 3246.15000 | 21.9200 | 71140.9600 | 3245.48000 2014-05-22 23:39:00 | 3245.55000 | 3245.60000 | 3244.95000 | 3244.98000 | 26.9960 | 87606.9100 | 3245.17997 2014-05-22 23:40:00 | 3244.98000 | 3244.98000 | 3244.15000 | 3244.15000 | 2.0430 | 6629.1400 | 3244.80000 2014-05-22 23:41:00 | 3244.06000 | 3244.06000 | 3241.10000 | 3242.55000 | 6.6590 | 21592.1500 | 3242.55000 2014-05-22 23:42:00 | 3242.55000 | 3244.00000 | 3242.55000 | 3243.98000 | 16.5110 | 53545.1900 | 3243.00001 2014-05-22 23:43:00 | 3243.98000 | 3246.99000 | 3243.98000 | 3245.00000 | 46.4290 | 150665.3900 | 3245.06999 2014-05-22 23:44:00 | 3245.02000 | 3247.50000 | 3245.00000 | 3245.00000 | 55.9570 | 181640.9000 | 3246.07995 2014-05-22 23:45:00 | 3245.55000 | 3247.00000 | 3245.00000 | 3246.98000 | 19.2700 | 62547.2900 | 3245.84000 2014-05-22 23:46:00 | 3246.98000 | 3247.95000 | 3246.98000 | 3247.48000 | 27.1560 | 88178.6100 | 3247.10997 2014-05-22 23:47:00 | 3247.48000 | 3247.95000 | 3247.46000 | 3247.95000 | 28.9680 | 94081.7300 | 3247.77998 2014-05-22 23:48:00 | 3247.95000 | 3248.00000 | 3247.46000 | 3248.00000 | 24.3740 | 79163.3700 | 3247.86003 2014-05-22 23:49:00 | 3248.00000 | 3248.00000 | 3246.98000 | 3247.13000 | 37.5220 | 121859.8400 | 3247.69002 2014-05-22 23:50:00 | 3247.55000 | 3248.00000 | 3246.00000 | 3246.02000 | 32.1600 | 104437.5400 | 3247.44000 2014-05-22 23:51:00 | 3246.02000 | 3247.00000 | 3244.16000 | 3246.05000 | 29.5270 | 95838.0000 | 3245.77997 2014-05-22 23:52:00 | 3246.55000 | 3248.00000 | 3245.00000 | 3247.05000 | 20.4750 | 66474.2100 | 3246.59997 2014-05-22 23:53:00 | 3247.15000 | 3249.00000 | 3247.15000 | 3247.62000 | 30.6900 | 99684.6900 | 3248.12000 2014-05-22 23:54:00 | 3248.90000 | 3250.00000 | 3248.89000 | 3249.02000 | 78.4031 | 254792.8600 | 3249.78007 2014-05-22 23:55:00 | 3249.55000 | 3254.15000 | 3249.55000 | 3254.00000 | 12.8090 | 41656.7100 | 3252.14000 2014-05-22 23:56:00 | 3254.15000 | 3256.05000 | 3253.02000 | 3253.98000 | 117.7040 | 383096.0700 | 3254.74015 2014-05-22 23:57:00 | 3253.05000 | 3256.00000 | 3253.02000 | 3255.02000 | 30.5440 | 99408.9900 | 3254.62004 2014-05-22 23:58:00 | 3255.05000 | 3257.06000 | 3253.95000 | 3256.00000 | 73.4311 | 239013.7800 | 3254.94002 2014-05-22 23:59:00 | 3255.05000 | 3256.00000 | 3254.00000 | 3256.00000 | 25.3270 | 82445.8400 | 3255.25998 2014-05-23 00:00:00 | 3255.55000 | 3256.00000 | 3254.02000 | 3254.02000 | 23.0480 | 75038.6300 | 3255.74999 2014-05-23 00:01:00 | 3254.00000 | 3256.00000 | 3254.00000 | 3254.53000 | 50.3910 | 164024.6500 | 3255.04002 2014-05-23 00:02:00 | 3254.53000 | 3254.55000 | 3252.53000 | 3252.53000 | 138.7501 | 451430.4100 | 3253.55000 2014-05-23 00:03:00 | 3252.48000 | 3252.54000 | 3246.03000 | 3248.00000 | 92.9299 | 301987.9100 | 3249.63000 2014-05-23 00:04:00 | 3248.00000 | 3248.99000 | 3246.15000 | 3247.02000 | 64.2651 | 208682.2600 | 3247.20990 2014-05-23 00:05:00 | 3247.02000 | 3247.05000 | 3246.12000 | 3246.17000 | 82.3720 | 267452.9200 | 3246.89005 2014-05-23 00:06:00 | 3246.17000 | 3246.17000 | 3246.10000 | 3246.11000 | 35.9960 | 116848.5400 | 3246.14996 2014-05-23 00:07:00 | 3246.13000 | 3248.85000 | 3245.58000 | 3248.85000 | 37.2700 | 121012.6200 | 3246.92000 2014-05-23 00:08:00 | 3248.87000 | 3253.98000 | 3248.87000 | 3252.05000 | 47.9630 | 155991.1200 | 3252.32004 2014-05-23 00:09:00 | 3251.99000 | 3252.00000 | 3251.00000 | 3252.00000 | 19.5760 | 63657.8300 | 3251.82998 2014-05-23 00:10:00 | 3251.98000 | 3251.98000 | 3248.55000 | 3248.55000 | 17.8900 | 58134.3600 | 3249.55000 2014-05-23 00:11:00 | 3248.55000 | 3249.17000 | 3247.19000 | 3249.17000 | 18.0180 | 58538.9100 | 3248.90999 2014-05-23 00:12:00 | 3249.17000 | 3249.55000 | 3248.98000 | 3249.00000 | 44.4181 | 144320.5100 | 3249.13997 2014-05-23 00:13:00 | 3249.13000 | 3254.02000 | 3249.11000 | 3254.02000 | 79.7391 | 259224.4800 | 3250.90998 2014-05-23 00:14:00 | 3254.05000 | 3258.00000 | 3253.00000 | 3257.80000 | 139.6662 | 454628.7900 | 3255.10984 2014-05-23 00:15:00 | 3257.55000 | 3268.59000 | 3256.55000 | 3264.79000 | 310.7421 | 1013842.8800 | 3262.65020 2014-05-23 00:16:00 | 3264.79000 | 3281.00000 | 3264.79000 | 3271.82000 | 224.2132 | 733990.9500 | 3273.63022 2014-05-23 00:17:00 | 3271.82000 | 3275.99000 | 3270.00000 | 3272.50000 | 173.7463 | 568551.6100 | 3272.30980 2014-05-23 00:18:00 | 3274.15000 | 3278.00000 | 3272.00000 | 3276.20000 | 84.4670 | 276612.5600 | 3274.79992 2014-05-23 00:19:00 | 3277.80000 | 3288.00000 | 3277.80000 | 3286.00000 | 207.1402 | 680571.4100 | 3285.56001 2014-05-23 00:20:00 | 3287.00000 | 3289.00000 | 3286.98000 | 3288.02000 | 166.4270 | 547213.6500 | 3288.00985 2014-05-23 00:21:00 | 3288.02000 | 3290.00000 | 3283.00000 | 3285.28000 | 159.2181 | 523329.3400 | 3286.86991 2014-05-23 00:22:00 | 3286.98000 | 3288.00000 | 3277.00000 | 3279.22000 | 157.1780 | 516084.5400 | 3283.43990 2014-05-23 00:23:00 | 3279.22000 | 3283.07000 | 3277.03000 | 3283.07000 | 116.9340 | 383516.5400 | 3279.77014 2014-05-23 00:24:00 | 3283.07000 | 3287.13000 | 3283.07000 | 3287.13000 | 65.7640 | 216098.5300 | 3285.97008 2014-05-23 00:25:00 | 3287.15000 | 3288.00000 | 3285.55000 | 3285.55000 | 93.4301 | 307025.3100 | 3286.15000 2014-05-23 00:26:00 | 3285.00000 | 3286.00000 | 3283.07000 | 3285.00000 | 46.8350 | 153868.8500 | 3285.33993 2014-05-23 00:27:00 | 3284.02000 | 3284.04000 | 3279.93000 | 3279.94000 | 105.9298 | 347567.4800 | 3281.11000 2014-05-23 00:28:00 | 3279.41000 | 3280.97000 | 3279.00000 | 3280.02000 | 131.0981 | 429979.4400 | 3279.82992 2014-05-23 00:29:00 | 3280.02000 | 3281.98000 | 3280.00000 | 3281.83000 | 75.2939 | 247001.0000 | 3280.49009 2014-05-23 00:30:00 | 3282.00000 | 3284.02000 | 3280.05000 | 3284.02000 | 65.2519 | 214221.4900 | 3282.99004 2014-05-23 00:31:00 | 3284.04000 | 3288.00000 | 3284.04000 | 3287.86000 | 95.7929 | 314817.5100 | 3286.44008 2014-05-23 00:32:00 | 3287.88000 | 3290.00000 | 3286.02000 | 3290.00000 | 84.7291 | 278599.3900 | 3288.11998 2014-05-23 00:33:00 | 3289.01000 | 3298.90000 | 3289.00000 | 3297.02000 | 255.4330 | 841820.4100 | 3295.66023 2014-05-23 00:34:00 | 3297.00000 | 3297.12000 | 3292.00000 | 3296.86000 | 138.4500 | 456306.3400 | 3295.82000 2014-05-23 00:35:00 | 3297.00000 | 3300.00000 | 3297.00000 | 3299.80000 | 172.1071 | 567798.6200 | 3299.09985 2014-05-23 00:36:00 | 3299.80000 | 3300.45000 | 3295.10000 | 3295.18000 | 176.2909 | 581530.6700 | 3298.70005 2014-05-23 00:37:00 | 3295.16000 | 3299.00000 | 3295.01000 | 3296.00000 | 96.0471 | 316610.7700 | 3296.40992 2014-05-23 00:38:00 | 3296.02000 | 3300.00000 | 3295.09000 | 3298.80000 | 91.0420 | 300212.9400 | 3297.52006 2014-05-23 00:39:00 | 3298.02000 | 3298.02000 | 3295.98000 | 3296.00000 | 53.5160 | 176477.0600 | 3297.64994 2014-05-23 00:40:00 | 3296.02000 | 3297.04000 | 3295.21000 | 3296.90000 | 26.1240 | 86112.4600 | 3296.30003 2014-05-23 00:41:00 | 3296.90000 | 3297.08000 | 3293.98000 | 3293.98000 | 194.8511 | 642088.8100 | 3295.28006 2014-05-23 00:42:00 | 3293.96000 | 3294.00000 | 3286.50000 | 3287.90000 | 88.3241 | 290540.2900 | 3289.48011 2014-05-23 00:43:00 | 3287.85000 | 3294.00000 | 3286.00000 | 3289.99000 | 187.2379 | 615535.1700 | 3287.44988 2014-05-23 00:44:00 | 3288.98000 | 3289.99000 | 3285.00000 | 3288.23000 | 69.3610 | 227975.8200 | 3286.80002 2014-05-23 00:45:00 | 3288.22000 | 3288.22000 | 3283.00000 | 3283.94000 | 48.0379 | 157803.2100 | 3284.96997 2014-05-23 00:46:00 | 3284.02000 | 3284.69000 | 3281.65000 | 3282.12000 | 40.0410 | 131457.4100 | 3283.07001 2014-05-23 00:47:00 | 3282.12000 | 3284.90000 | 3281.00000 | 3284.90000 | 65.8001 | 216013.6900 | 3282.88000 2014-05-23 00:48:00 | 3284.04000 | 3286.52000 | 3284.00000 | 3284.04000 | 44.5441 | 146338.8000 | 3285.26005 2014-05-23 00:49:00 | 3284.08000 | 3285.93000 | 3276.88000 | 3277.42000 | 182.4540 | 598693.8000 | 3281.34022 2014-05-23 00:50:00 | 3277.40000 | 3282.61000 | 3276.88000 | 3280.10000 | 169.7019 | 556459.4400 | 3279.04010 2014-05-23 00:51:00 | 3280.98000 | 3281.98000 | 3271.12000 | 3276.98000 | 187.5311 | 614753.3200 | 3278.14006 2014-05-23 00:52:00 | 3276.97000 | 3276.97000 | 3270.10000 | 3272.80000 | 156.4668 | 511951.5700 | 3271.94985 2014-05-23 00:53:00 | 3272.66000 | 3274.44000 | 3272.66000 | 3274.00000 | 40.3080 | 131969.9900 | 3274.03998 2014-05-23 00:54:00 | 3273.09000 | 3295.23000 | 3273.00000 | 3282.13000 | 150.5972 | 494734.4700 | 3285.14987 2014-05-23 00:55:00 | 3282.15000 | 3284.00000 | 3277.00000 | 3279.81000 | 86.1780 | 282636.2200 | 3279.67995 2014-05-23 00:56:00 | 3279.02000 | 3284.00000 | 3279.00000 | 3284.00000 | 37.6430 | 123496.3900 | 3280.73003 2014-05-23 00:57:00 | 3284.95000 | 3290.00000 | 3283.67000 | 3285.37000 | 92.6871 | 304641.2000 | 3286.76992 2014-05-23 00:58:00 | 3286.63000 | 3286.97000 | 3283.80000 | 3283.80000 | 73.8920 | 242750.7200 | 3285.21004 2014-05-23 00:59:00 | 3283.66000 | 3283.66000 | 3281.99000 | 3282.04000 | 56.2361 | 184617.3900 | 3282.89993 2014-05-23 01:00:00 | 3282.98000 | 3285.76000 | 3282.98000 | 3285.00000 | 19.9330 | 65450.4200 | 3283.52002 2014-05-23 01:01:00 | 3285.08000 | 3287.90000 | 3284.90000 | 3284.90000 | 47.9000 | 157400.7900 | 3286.03000 2014-05-23 01:02:00 | 3284.78000 | 3289.89000 | 3283.00000 | 3288.00000 | 65.6891 | 215924.5800 | 3287.06998 2014-05-23 01:03:00 | 3288.98000 | 3289.99000 | 3287.00000 | 3288.08000 | 90.4100 | 297350.3700 | 3288.91000 2014-05-23 01:04:00 | 3288.63000 | 3288.65000 | 3287.96000 | 3287.97000 | 58.2791 | 191626.2700 | 3288.07998 2014-05-23 01:05:00 | 3287.80000 | 3293.97000 | 3287.72000 | 3293.97000 | 54.7360 | 180007.5500 | 3288.64993 2014-05-23 01:06:00 | 3290.98000 | 3293.98000 | 3290.98000 | 3292.00000 | 30.8330 | 101494.4800 | 3291.75003 2014-05-23 01:07:00 | 3292.88000 | 3294.96000 | 3292.85000 | 3293.23000 | 48.3240 | 159196.8100 | 3294.36006 2014-05-23 01:08:00 | 3293.21000 | 3293.27000 | 3289.96000 | 3293.27000 | 77.8501 | 256237.2200 | 3291.42000 2014-05-23 01:09:00 | 3293.29000 | 3293.81000 | 3290.00000 | 3291.07000 | 71.1150 | 234122.7400 | 3292.17011 2014-05-23 01:10:00 | 3291.05000 | 3291.05000 | 3281.99000 | 3284.00000 | 50.2050 | 165037.8900 | 3287.27992 2014-05-23 01:11:00 | 3284.85000 | 3286.36000 | 3282.98000 | 3286.06000 | 56.7690 | 186491.7300 | 3285.09998 2014-05-23 01:12:00 | 3286.06000 | 3288.00000 | 3285.00000 | 3285.03000 | 38.4820 | 126490.1000 | 3286.99002 2014-05-23 01:13:00 | 3285.98000 | 3287.00000 | 3285.05000 | 3287.00000 | 27.9040 | 91706.8100 | 3286.51003 2014-05-23 01:14:00 | 3287.00000 | 3287.08000 | 3284.41000 | 3285.01000 | 61.4491 | 201903.8800 | 3285.70998 2014-05-23 01:15:00 | 3285.05000 | 3286.90000 | 3284.97000 | 3286.78000 | 32.1950 | 105765.3300 | 3285.14995 2014-05-23 01:16:00 | 3286.70000 | 3286.70000 | 3284.00000 | 3285.98000 | 53.6669 | 176285.1900 | 3284.79995 2014-05-23 01:17:00 | 3285.00000 | 3289.95000 | 3284.92000 | 3289.95000 | 93.4650 | 307199.6600 | 3286.78986 2014-05-23 01:18:00 | 3289.04000 | 3290.00000 | 3287.91000 | 3288.48000 | 162.3501 | 533979.3500 | 3289.06001 2014-05-23 01:19:00 | 3288.04000 | 3294.85000 | 3288.04000 | 3292.98000 | 92.4209 | 304324.4400 | 3292.81003 2014-05-23 01:20:00 | 3292.86000 | 3294.08000 | 3290.00000 | 3293.02000 | 90.2700 | 297236.5400 | 3292.75000 2014-05-23 01:21:00 | 3293.02000 | 3293.02000 | 3288.88000 | 3288.88000 | 35.4660 | 116733.3000 | 3291.40996 2014-05-23 01:22:00 | 3289.35000 | 3289.35000 | 3286.00000 | 3287.50000 | 34.3860 | 113042.8300 | 3287.46996 2014-05-23 01:23:00 | 3287.66000 | 3287.66000 | 3283.98000 | 3283.98000 | 131.5198 | 432101.8400 | 3285.44999 2014-05-23 01:24:00 | 3283.98000 | 3286.98000 | 3280.00000 | 3285.60000 | 134.0579 | 440102.7400 | 3282.92991 2014-05-23 01:25:00 | 3285.60000 | 3285.97000 | 3277.77000 | 3279.88000 | 123.3760 | 404878.1300 | 3281.65985 2014-05-23 01:26:00 | 3279.86000 | 3279.99000 | 3268.85000 | 3268.87000 | 270.8508 | 886543.4200 | 3273.18007 2014-05-23 01:27:00 | 3268.87000 | 3273.93000 | 3261.00000 | 3268.00000 | 233.6533 | 763062.5200 | 3265.79023 2014-05-23 01:28:00 | 3268.00000 | 3268.97000 | 3261.00000 | 3262.45000 | 247.9810 | 809444.5800 | 3264.14007 2014-05-23 01:29:00 | 3262.45000 | 3262.45000 | 3250.00000 | 3250.03000 | 316.6802 | 1031585.8500 | 3257.50002 2014-05-23 01:30:00 | 3251.10000 | 3256.10000 | 3240.11000 | 3240.11000 | 230.3353 | 748078.2800 | 3247.77967 2014-05-23 01:31:00 | 3240.10000 | 3244.03000 | 3231.23000 | 3237.10000 | 275.4910 | 892279.5300 | 3238.87008 2014-05-23 01:32:00 | 3237.10000 | 3237.10000 | 3200.00000 | 3201.31000 | 192.1740 | 620276.2600 | 3227.68024 2014-05-23 01:33:00 | 3201.31000 | 3231.04000 | 3200.10000 | 3231.04000 | 161.2678 | 519771.0600 | 3223.02989 2014-05-23 01:34:00 | 3231.04000 | 3247.00000 | 3231.04000 | 3245.00000 | 115.9539 | 375522.5600 | 3238.55014 2014-05-23 01:35:00 | 3245.00000 | 3249.00000 | 3238.03000 | 3244.00000 | 131.9770 | 428217.7500 | 3244.63988 2014-05-23 01:36:00 | 3244.04000 | 3246.00000 | 3201.00000 | 3230.00000 | 325.0338 | 1050194.1700 | 3231.03038 2014-05-23 01:37:00 | 3234.48000 | 3234.48000 | 3226.58000 | 3230.90000 | 101.3409 | 327181.1600 | 3228.52003 2014-05-23 01:38:00 | 3230.90000 | 3235.05000 | 3230.02000 | 3235.03000 | 75.4590 | 243882.8800 | 3231.98998 2014-05-23 01:39:00 | 3236.00000 | 3248.92000 | 3236.00000 | 3242.08000 | 80.9870 | 262354.8100 | 3239.46992 2014-05-23 01:40:00 | 3244.00000 | 3245.00000 | 3238.00000 | 3239.19000 | 91.7390 | 297347.2500 | 3241.22997 2014-05-23 01:41:00 | 3239.16000 | 3240.31000 | 3237.00000 | 3239.95000 | 90.9539 | 294661.6300 | 3239.68011 2014-05-23 01:42:00 | 3239.97000 | 3241.93000 | 3237.00000 | 3240.00000 | 78.7309 | 255055.0700 | 3239.58002 2014-05-23 01:43:00 | 3239.30000 | 3240.03000 | 3228.07000 | 3233.95000 | 189.7548 | 613376.7300 | 3232.46970 2014-05-23 01:44:00 | 3232.11000 | 3235.69000 | 3232.11000 | 3234.08000 | 52.3771 | 169383.7700 | 3233.92995 2014-05-23 01:45:00 | 3235.90000 | 3235.90000 | 3229.91000 | 3234.00000 | 115.4661 | 373194.6200 | 3232.06986 2014-05-23 01:46:00 | 3233.95000 | 3238.00000 | 3232.13000 | 3235.09000 | 146.3400 | 473423.0600 | 3235.09000 2014-05-23 01:47:00 | 3235.04000 | 3237.60000 | 3235.00000 | 3237.50000 | 23.5580 | 76237.2000 | 3236.14999 2014-05-23 01:48:00 | 3236.86000 | 3238.00000 | 3235.01000 | 3235.01000 | 62.2600 | 201559.1200 | 3237.38000 2014-05-23 01:49:00 | 3235.01000 | 3237.98000 | 3235.01000 | 3236.74000 | 57.7390 | 186870.4700 | 3236.46998 2014-05-23 01:50:00 | 3236.76000 | 3236.76000 | 3236.64000 | 3236.66000 | 62.2910 | 201614.9100 | 3236.66002 2014-05-23 01:51:00 | 3236.68000 | 3236.76000 | 3235.05000 | 3236.68000 | 44.3350 | 143477.6800 | 3236.21993 2014-05-23 01:52:00 | 3236.70000 | 3241.51000 | 3235.88000 | 3241.04000 | 115.1221 | 372858.7200 | 3238.81008 2014-05-23 01:53:00 | 3241.02000 | 3244.83000 | 3235.08000 | 3242.00000 | 137.8370 | 446953.1200 | 3242.61987 2014-05-23 01:54:00 | 3241.97000 | 3242.62000 | 3235.00000 | 3242.00000 | 53.6870 | 173973.7800 | 3240.51995 2014-05-23 01:55:00 | 3242.00000 | 3242.00000 | 3238.04000 | 3238.86000 | 37.3300 | 120962.5700 | 3240.36000 2014-05-23 01:56:00 | 3239.00000 | 3239.83000 | 3225.00000 | 3232.97000 | 94.5969 | 305546.1600 | 3229.97991 2014-05-23 01:57:00 | 3232.82000 | 3239.83000 | 3215.10000 | 3229.87000 | 167.3631 | 540443.9000 | 3229.17016 2014-05-23 01:58:00 | 3230.86000 | 3234.52000 | 3230.86000 | 3233.12000 | 54.3641 | 175723.1100 | 3232.34007 2014-05-23 01:59:00 | 3233.12000 | 3234.52000 | 3231.04000 | 3233.00000 | 91.8089 | 296793.3300 | 3232.72997 2014-05-23 02:00:00 | 3233.00000 | 3237.82000 | 3233.00000 | 3234.50000 | 41.3850 | 133847.4200 | 3234.19994 2014-05-23 02:01:00 | 3234.36000 | 3234.50000 | 3233.02000 | 3234.50000 | 39.4060 | 127450.5800 | 3234.28995 2014-05-23 02:02:00 | 3234.50000 | 3237.86000 | 3231.04000 | 3232.96000 | 94.1711 | 304568.9700 | 3234.21003 2014-05-23 02:03:00 | 3232.96000 | 3239.10000 | 3226.58000 | 3231.41000 | 131.1750 | 424069.0100 | 3232.84980 2014-05-23 02:04:00 | 3231.41000 | 3232.00000 | 3225.00000 | 3231.00000 | 171.6720 | 554462.7100 | 3229.78010 2014-05-23 02:05:00 | 3231.52000 | 3231.57000 | 3221.00000 | 3231.40000 | 114.0660 | 368406.9300 | 3229.76986 2014-05-23 02:06:00 | 3230.03000 | 3233.23000 | 3227.00000 | 3228.77000 | 72.2481 | 233347.5300 | 3229.80996 2014-05-23 02:07:00 | 3227.86000 | 3229.96000 | 3225.00000 | 3228.82000 | 71.2810 | 230099.1900 | 3228.06002 2014-05-23 02:08:00 | 3228.81000 | 3230.00000 | 3227.03000 | 3228.00000 | 92.1241 | 297444.6600 | 3228.74012 2014-05-23 02:09:00 | 3228.00000 | 3232.98000 | 3227.17000 | 3230.01000 | 51.1210 | 165105.6200 | 3229.70002 2014-05-23 02:10:00 | 3230.04000 | 3233.00000 | 3230.01000 | 3233.00000 | 33.0170 | 106702.7400 | 3231.74997 2014-05-23 02:11:00 | 3233.02000 | 3236.52000 | 3233.00000 | 3235.90000 | 60.1880 | 194685.3200 | 3234.61996 2014-05-23 02:12:00 | 3236.52000 | 3241.98000 | 3235.92000 | 3241.98000 | 126.0191 | 408190.8800 | 3239.11996 2014-05-23 02:13:00 | 3241.98000 | 3249.00000 | 3241.54000 | 3246.02000 | 124.4091 | 403629.3000 | 3244.36997 2014-05-23 02:14:00 | 3246.02000 | 3246.70000 | 3236.02000 | 3242.00000 | 63.6100 | 206311.3300 | 3243.38000 2014-05-23 02:15:00 | 3242.48000 | 3244.00000 | 3240.00000 | 3242.02000 | 48.1780 | 156187.8400 | 3241.88997 2014-05-23 02:16:00 | 3242.02000 | 3243.31000 | 3240.38000 | 3240.98000 | 30.1020 | 97583.1800 | 3241.75002 2014-05-23 02:17:00 | 3240.92000 | 3242.86000 | 3240.52000 | 3242.86000 | 29.6450 | 96092.5500 | 3241.43995 2014-05-23 02:18:00 | 3241.86000 | 3242.86000 | 3240.90000 | 3241.21000 | 48.9150 | 158587.3700 | 3242.09992 2014-05-23 02:19:00 | 3241.67000 | 3242.70000 | 3237.86000 | 3238.05000 | 25.8240 | 83688.4200 | 3240.72003 2014-05-23 02:20:00 | 3238.19000 | 3240.00000 | 3237.00000 | 3239.30000 | 36.0490 | 116768.9000 | 3239.16999 2014-05-23 02:21:00 | 3239.37000 | 3241.57000 | 3236.00000 | 3236.12000 | 79.5310 | 257588.8200 | 3238.85002 2014-05-23 02:22:00 | 3237.52000 | 3238.86000 | 3237.52000 | 3238.74000 | 35.6140 | 115318.1600 | 3238.00004 2014-05-23 02:23:00 | 3237.83000 | 3241.00000 | 3237.81000 | 3240.18000 | 56.5960 | 183345.4800 | 3239.54993 2014-05-23 02:24:00 | 3240.14000 | 3242.86000 | 3240.14000 | 3242.86000 | 39.7471 | 128847.2500 | 3241.67996 2014-05-23 02:25:00 | 3242.08000 | 3246.72000 | 3242.08000 | 3245.00000 | 36.5850 | 118712.4100 | 3244.83994 2014-05-23 02:26:00 | 3244.93000 | 3245.00000 | 3241.00000 | 3244.88000 | 63.0429 | 204540.8800 | 3244.47006 2014-05-23 02:27:00 | 3244.98000 | 3247.89000 | 3241.04000 | 3241.04000 | 63.4909 | 206007.6800 | 3244.68002 2014-05-23 02:28:00 | 3242.54000 | 3245.00000 | 3241.76000 | 3243.52000 | 64.6369 | 209607.2600 | 3242.83994 2014-05-23 02:29:00 | 3243.52000 | 3248.74000 | 3243.06000 | 3248.00000 | 73.3040 | 237937.4500 | 3245.90009 2014-05-23 02:30:00 | 3248.00000 | 3249.00000 | 3244.98000 | 3245.00000 | 78.7880 | 255868.6800 | 3247.55995 2014-05-23 02:31:00 | 3245.00000 | 3246.04000 | 3244.02000 | 3245.22000 | 36.1581 | 117332.5300 | 3244.98998 2014-05-23 02:32:00 | 3245.34000 | 3245.50000 | 3244.10000 | 3244.88000 | 32.6440 | 105931.1200 | 3245.04004 2014-05-23 02:33:00 | 3244.88000 | 3248.00000 | 3244.82000 | 3248.00000 | 65.1970 | 211712.1100 | 3247.26994 2014-05-23 02:34:00 | 3248.02000 | 3255.89000 | 3248.02000 | 3251.57000 | 84.7830 | 275701.6800 | 3251.85008 2014-05-23 02:35:00 | 3255.47000 | 3255.89000 | 3251.57000 | 3255.02000 | 44.5420 | 144920.4400 | 3253.57003 2014-05-23 02:36:00 | 3255.03000 | 3263.74000 | 3255.00000 | 3258.18000 | 112.0781 | 365073.2300 | 3257.30994 2014-05-23 02:37:00 | 3258.20000 | 3258.20000 | 3255.60000 | 3256.04000 | 86.1901 | 280722.1000 | 3257.01000 2014-05-23 02:38:00 | 3256.50000 | 3256.50000 | 3252.00000 | 3253.73000 | 118.8740 | 386933.7900 | 3254.99015 2014-05-23 02:39:00 | 3253.02000 | 3255.50000 | 3253.02000 | 3255.46000 | 26.8200 | 87274.3200 | 3254.08000 2014-05-23 02:40:00 | 3255.48000 | 3256.00000 | 3254.54000 | 3256.00000 | 53.7481 | 174995.0900 | 3255.83997 2014-05-23 02:41:00 | 3256.00000 | 3258.82000 | 3255.98000 | 3258.82000 | 177.1809 | 576927.6000 | 3256.15005 2014-05-23 02:42:00 | 3258.54000 | 3275.00000 | 3258.54000 | 3263.50000 | 167.9029 | 547692.4200 | 3261.96015 2014-05-23 02:43:00 | 3263.50000 | 3272.82000 | 3263.04000 | 3268.98000 | 55.6120 | 181718.7400 | 3267.62003 2014-05-23 02:44:00 | 3268.86000 | 3273.99000 | 3267.86000 | 3271.00000 | 111.3421 | 364093.2700 | 3270.04007 2014-05-23 02:45:00 | 3270.90000 | 3273.00000 | 3269.65000 | 3272.02000 | 112.6859 | 368711.6000 | 3272.02986 2014-05-23 02:46:00 | 3272.02000 | 3272.02000 | 3261.00000 | 3266.50000 | 92.3100 | 301671.0300 | 3268.02000 2014-05-23 02:47:00 | 3266.42000 | 3270.00000 | 3265.80000 | 3267.52000 | 119.3580 | 389960.3500 | 3267.14993 2014-05-23 02:48:00 | 3267.54000 | 3268.43000 | 3267.10000 | 3267.80000 | 57.5390 | 188024.1000 | 3267.76998 2014-05-23 02:49:00 | 3267.12000 | 3271.00000 | 3267.12000 | 3271.00000 | 47.4559 | 155122.0900 | 3268.75994 2014-05-23 02:50:00 | 3269.30000 | 3270.94000 | 3268.50000 | 3270.85000 | 33.4020 | 109213.4900 | 3269.67002 2014-05-23 02:51:00 | 3270.85000 | 3272.00000 | 3269.86000 | 3269.86000 | 66.5960 | 217808.1400 | 3270.58992 2014-05-23 02:52:00 | 3269.88000 | 3270.78000 | 3269.86000 | 3270.68000 | 36.0180 | 117780.2900 | 3270.03998 2014-05-23 02:53:00 | 3270.64000 | 3270.80000 | 3270.00000 | 3270.51000 | 82.4539 | 269651.4800 | 3270.33010 2014-05-23 02:54:00 | 3270.51000 | 3274.00000 | 3270.00000 | 3273.97000 | 118.1789 | 386612.7900 | 3271.41996 2014-05-23 02:55:00 | 3274.00000 | 3283.65000 | 3274.00000 | 3282.26000 | 160.3749 | 526039.3700 | 3280.05975 2014-05-23 02:56:00 | 3282.26000 | 3287.63000 | 3276.90000 | 3285.02000 | 220.5961 | 723720.4500 | 3280.74973 2014-05-23 02:57:00 | 3285.08000 | 3287.46000 | 3280.00000 | 3282.17000 | 173.7802 | 570751.6300 | 3284.33001 2014-05-23 02:58:00 | 3282.15000 | 3295.05000 | 3282.15000 | 3291.76000 | 305.0864 | 1003603.0900 | 3289.56967 2014-05-23 02:59:00 | 3291.76000 | 3300.00000 | 3290.34000 | 3299.00000 | 277.2152 | 913665.3600 | 3295.87044 2014-05-23 03:00:00 | 3299.00000 | 3299.02000 | 3290.00000 | 3291.00000 | 198.5181 | 653974.1600 | 3294.27989 2014-05-23 03:01:00 | 3290.98000 | 3290.98000 | 3285.00000 | 3285.00000 | 165.3959 | 543738.8400 | 3287.49979 2014-05-23 03:02:00 | 3286.02000 | 3287.16000 | 3285.00000 | 3287.16000 | 66.1040 | 217242.2100 | 3286.37008 2014-05-23 03:03:00 | 3286.04000 | 3287.00000 | 3272.01000 | 3280.99000 | 61.4701 | 201771.2700 | 3282.43000 2014-05-23 03:04:00 | 3276.86000 | 3280.92000 | 3272.05000 | 3275.14000 | 29.4420 | 96488.4900 | 3277.24002 2014-05-23 03:05:00 | 3275.12000 | 3275.12000 | 3269.00000 | 3269.00000 | 174.6179 | 571059.8700 | 3270.33989 2014-05-23 03:06:00 | 3269.00000 | 3274.02000 | 3269.00000 | 3274.02000 | 76.7370 | 250965.2500 | 3270.45993 2014-05-23 03:07:00 | 3274.04000 | 3301.00000 | 3274.04000 | 3283.08000 | 315.0468 | 1037206.5800 | 3292.22970 2014-05-23 03:08:00 | 3283.99000 | 3288.00000 | 3281.04000 | 3286.00000 | 107.1218 | 351872.7500 | 3284.79006 2014-05-23 03:09:00 | 3286.00000 | 3287.90000 | 3283.90000 | 3283.90000 | 106.5181 | 350064.1100 | 3286.42994 2014-05-23 03:10:00 | 3283.36000 | 3283.36000 | 3280.01000 | 3281.85000 | 34.2300 | 112328.6300 | 3281.58000 2014-05-23 03:11:00 | 3281.81000 | 3290.08000 | 3281.00000 | 3290.02000 | 146.1230 | 480242.1500 | 3286.56014 2014-05-23 03:12:00 | 3290.02000 | 3290.04000 | 3283.00000 | 3283.98000 | 78.3601 | 257537.4100 | 3286.59000 2014-05-23 03:13:00 | 3283.98000 | 3285.84000 | 3281.50000 | 3281.52000 | 69.8549 | 229342.7700 | 3283.12989 2014-05-23 03:14:00 | 3281.50000 | 3281.52000 | 3272.50000 | 3275.02000 | 112.0912 | 367429.2200 | 3277.95004 2014-05-23 03:15:00 | 3275.02000 | 3276.00000 | 3269.06000 | 3270.00000 | 102.9690 | 336844.5700 | 3271.31997 2014-05-23 03:16:00 | 3270.00000 | 3280.06000 | 3268.00000 | 3275.00000 | 190.8628 | 625239.7200 | 3275.86016 2014-05-23 03:17:00 | 3274.97000 | 3280.00000 | 3270.00000 | 3272.02000 | 157.4819 | 515540.8000 | 3273.65009 2014-05-23 03:18:00 | 3274.03000 | 3274.79000 | 3268.04000 | 3268.19000 | 87.7510 | 286967.5700 | 3270.25003 2014-05-23 03:19:00 | 3268.27000 | 3269.98000 | 3268.00000 | 3268.00000 | 52.1481 | 170464.7600 | 3268.85997 2014-05-23 03:20:00 | 3267.96000 | 3268.02000 | 3260.00000 | 3262.16000 | 179.7441 | 586582.4900 | 3263.43023 2014-05-23 03:21:00 | 3262.00000 | 3263.02000 | 3256.00000 | 3263.02000 | 160.4649 | 523176.6100 | 3260.37975 2014-05-23 03:22:00 | 3263.02000 | 3269.04000 | 3263.00000 | 3269.04000 | 60.3771 | 197282.0500 | 3267.49995 2014-05-23 03:23:00 | 3269.04000 | 3270.99000 | 3268.00000 | 3268.02000 | 99.6301 | 325693.7600 | 3269.03000 2014-05-23 03:24:00 | 3268.02000 | 3268.02000 | 3262.55000 | 3266.37000 | 54.0320 | 176492.9300 | 3266.45003 2014-05-23 03:25:00 | 3267.02000 | 3267.02000 | 3266.31000 | 3267.02000 | 33.0220 | 107871.3400 | 3266.65002 2014-05-23 03:26:00 | 3267.02000 | 3267.02000 | 3261.20000 | 3266.00000 | 41.9841 | 137130.0000 | 3266.24005 2014-05-23 03:27:00 | 3266.00000 | 3266.00000 | 3262.01000 | 3262.82000 | 43.7110 | 142706.8600 | 3264.78001 2014-05-23 03:28:00 | 3262.02000 | 3263.20000 | 3262.01000 | 3263.20000 | 18.8760 | 61589.6000 | 3262.84998 2014-05-23 03:29:00 | 3263.24000 | 3265.00000 | 3263.24000 | 3264.88000 | 48.0780 | 156954.0500 | 3264.56997 2014-05-23 03:30:00 | 3264.88000 | 3267.90000 | 3264.88000 | 3265.96000 | 78.5029 | 256429.8200 | 3266.50007 2014-05-23 03:31:00 | 3265.33000 | 3266.00000 | 3263.36000 | 3264.75000 | 45.6350 | 148966.7000 | 3264.30993 2014-05-23 03:32:00 | 3263.33000 | 3268.00000 | 3263.17000 | 3265.90000 | 53.4590 | 174498.2200 | 3264.14998 2014-05-23 03:33:00 | 3265.02000 | 3265.02000 | 3264.00000 | 3264.16000 | 23.1390 | 75534.3600 | 3264.36999 2014-05-23 03:34:00 | 3264.26000 | 3265.92000 | 3264.26000 | 3265.70000 | 14.8100 | 48354.5000 | 3264.99000 2014-05-23 03:35:00 | 3265.78000 | 3266.32000 | 3264.90000 | 3264.90000 | 54.8580 | 179131.5500 | 3265.36997 2014-05-23 03:36:00 | 3264.88000 | 3264.88000 | 3263.22000 | 3263.80000 | 17.8690 | 58317.4100 | 3263.60999 2014-05-23 03:37:00 | 3263.22000 | 3267.93000 | 3261.59000 | 3263.77000 | 29.4280 | 96014.0100 | 3262.67998 2014-05-23 03:38:00 | 3263.98000 | 3263.98000 | 3262.00000 | 3263.02000 | 20.1120 | 65629.0700 | 3263.18001 2014-05-23 03:39:00 | 3263.02000 | 3263.02000 | 3262.00000 | 3262.32000 | 22.6770 | 73976.6900 | 3262.18998 2014-05-23 03:40:00 | 3262.34000 | 3263.20000 | 3260.00000 | 3262.00000 | 44.2770 | 144428.5600 | 3261.92996 2014-05-23 03:41:00 | 3262.01000 | 3262.01000 | 3258.82000 | 3258.82000 | 59.9009 | 195281.8300 | 3260.08002 2014-05-23 03:42:00 | 3258.67000 | 3259.00000 | 3251.85000 | 3256.28000 | 74.8680 | 243824.9700 | 3256.72995 2014-05-23 03:43:00 | 3256.28000 | 3259.06000 | 3250.20000 | 3250.39000 | 75.1511 | 244444.6200 | 3252.71002 2014-05-23 03:44:00 | 3250.29000 | 3257.66000 | 3250.10000 | 3253.00000 | 97.4431 | 317118.9500 | 3254.40009 2014-05-23 03:45:00 | 3253.00000 | 3257.80000 | 3251.33000 | 3256.97000 | 103.0350 | 335523.0800 | 3256.39984 2014-05-23 03:46:00 | 3257.00000 | 3259.94000 | 3256.00000 | 3259.94000 | 73.9020 | 240756.3300 | 3257.78004 2014-05-23 03:47:00 | 3259.94000 | 3262.02000 | 3258.49000 | 3259.50000 | 73.7831 | 240576.4000 | 3260.59007 2014-05-23 03:48:00 | 3260.00000 | 3264.00000 | 3260.00000 | 3263.05000 | 55.4929 | 181016.2300 | 3261.97005 2014-05-23 03:49:00 | 3263.00000 | 3267.79000 | 3261.00000 | 3266.17000 | 82.9650 | 270797.0800 | 3263.98987 2014-05-23 03:50:00 | 3265.04000 | 3267.18000 | 3264.52000 | 3267.16000 | 33.0730 | 107997.4100 | 3265.43003 2014-05-23 03:51:00 | 3267.18000 | 3268.64000 | 3265.00000 | 3265.00000 | 46.6850 | 152474.6300 | 3266.02993 2014-05-23 03:52:00 | 3265.00000 | 3265.14000 | 3262.00000 | 3265.14000 | 54.0860 | 176554.5300 | 3264.32993 2014-05-23 03:53:00 | 3265.14000 | 3267.98000 | 3264.36000 | 3266.65000 | 52.4929 | 171472.8700 | 3266.59005 2014-05-23 03:54:00 | 3266.86000 | 3266.86000 | 3263.52000 | 3264.66000 | 24.1540 | 78870.1300 | 3265.30003 2014-05-23 03:55:00 | 3264.16000 | 3265.19000 | 3263.11000 | 3264.49000 | 53.2400 | 173775.2600 | 3264.00000 2014-05-23 03:56:00 | 3264.53000 | 3267.22000 | 3264.49000 | 3265.97000 | 35.6570 | 116443.1800 | 3265.64997 2014-05-23 03:57:00 | 3266.58000 | 3266.96000 | 3265.33000 | 3265.42000 | 15.8720 | 51849.2700 | 3266.71001 2014-05-23 03:58:00 | 3265.42000 | 3265.42000 | 3264.00000 | 3264.00000 | 53.1730 | 173566.3300 | 3264.18005 2014-05-23 03:59:00 | 3263.97000 | 3263.97000 | 3262.00000 | 3263.36000 | 18.8550 | 61524.5700 | 3263.03997 2014-05-23 04:00:00 | 3263.33000 | 3264.00000 | 3259.70000 | 3261.32000 | 15.3820 | 50172.2200 | 3261.75001 2014-05-23 04:01:00 | 3261.41000 | 3261.62000 | 3258.95000 | 3260.19000 | 30.5630 | 99641.3300 | 3260.19003 2014-05-23 04:02:00 | 3260.01000 | 3260.97000 | 3257.00000 | 3259.47000 | 45.6940 | 148937.3100 | 3259.45006 2014-05-23 04:03:00 | 3258.68000 | 3258.92000 | 3250.22000 | 3253.40000 | 47.5850 | 154896.4100 | 3255.14993 2014-05-23 04:04:00 | 3253.97000 | 3261.39000 | 3253.40000 | 3261.39000 | 26.0460 | 84830.4200 | 3256.94997 2014-05-23 04:05:00 | 3261.47000 | 3264.76000 | 3261.47000 | 3262.32000 | 19.4760 | 63557.5000 | 3263.37998 2014-05-23 04:06:00 | 3261.84000 | 3262.36000 | 3253.88000 | 3258.28000 | 43.0100 | 140173.1300 | 3259.08000 2014-05-23 04:07:00 | 3258.25000 | 3263.33000 | 3257.98000 | 3263.33000 | 30.2870 | 98737.8600 | 3260.06997 2014-05-23 04:08:00 | 3263.42000 | 3264.05000 | 3257.04000 | 3260.00000 | 60.8480 | 198403.2900 | 3260.63996 2014-05-23 04:09:00 | 3260.00000 | 3260.00000 | 3255.00000 | 3259.80000 | 23.1510 | 75453.9500 | 3259.21001 2014-05-23 04:10:00 | 3259.80000 | 3263.00000 | 3258.33000 | 3262.01000 | 62.5240 | 203827.1100 | 3259.98008 2014-05-23 04:11:00 | 3261.98000 | 3263.00000 | 3261.54000 | 3262.36000 | 7.4900 | 24435.0600 | 3262.36000 2014-05-23 04:12:00 | 3262.80000 | 3263.00000 | 3260.00000 | 3260.00000 | 38.0200 | 123997.7100 | 3261.38000 2014-05-23 04:13:00 | 3260.05000 | 3261.18000 | 3258.01000 | 3259.36000 | 11.6220 | 37884.2800 | 3259.70001 2014-05-23 04:14:00 | 3259.74000 | 3260.90000 | 3257.33000 | 3258.24000 | 19.0880 | 62223.3800 | 3259.81999 2014-05-23 04:15:00 | 3258.17000 | 3259.00000 | 3256.98000 | 3258.90000 | 16.8190 | 54789.0700 | 3257.56999 2014-05-23 04:16:00 | 3258.90000 | 3259.00000 | 3257.33000 | 3259.00000 | 3.9900 | 13002.9000 | 3258.87000 2014-05-23 04:17:00 | 3258.85000 | 3259.00000 | 3255.98000 | 3256.00000 | 28.7890 | 93785.8800 | 3257.69999 2014-05-23 04:18:00 | 3256.82000 | 3258.00000 | 3250.51000 | 3256.04000 | 78.5039 | 255468.1500 | 3254.21009 2014-05-23 04:19:00 | 3256.02000 | 3256.04000 | 3254.72000 | 3255.02000 | 39.9351 | 129993.3800 | 3255.11994 2014-05-23 04:20:00 | 3255.02000 | 3257.50000 | 3255.00000 | 3257.46000 | 11.7810 | 38352.1700 | 3255.43000 2014-05-23 04:21:00 | 3257.42000 | 3257.90000 | 3255.96000 | 3255.96000 | 19.4640 | 63388.8400 | 3256.72002 2014-05-23 04:22:00 | 3255.90000 | 3255.90000 | 3255.04000 | 3255.06000 | 7.1670 | 23331.0300 | 3255.33999 2014-05-23 04:23:00 | 3255.08000 | 3255.48000 | 3255.04000 | 3255.20000 | 11.5070 | 37456.1200 | 3255.06999 2014-05-23 04:24:00 | 3255.18000 | 3256.00000 | 3254.76000 | 3254.78000 | 33.6239 | 109449.6500 | 3255.11004 2014-05-23 04:25:00 | 3254.72000 | 3256.34000 | 3254.72000 | 3255.58000 | 5.1980 | 16920.2900 | 3255.15000 2014-05-23 04:26:00 | 3255.96000 | 3255.96000 | 3254.72000 | 3255.02000 | 1.5480 | 5038.8200 | 3255.05000 2014-05-23 04:27:00 | 3255.32000 | 3255.58000 | 3254.72000 | 3254.96000 | 38.0750 | 123939.4800 | 3255.13994 2014-05-23 04:28:00 | 3254.94000 | 3256.08000 | 3254.74000 | 3255.58000 | 14.3220 | 46622.0700 | 3255.28001 2014-05-23 04:29:00 | 3255.50000 | 3255.74000 | 3254.72000 | 3255.04000 | 14.4580 | 47070.5300 | 3255.66999 2014-05-23 04:30:00 | 3255.50000 | 3256.00000 | 3254.72000 | 3255.02000 | 20.5880 | 67023.4100 | 3255.45999 2014-05-23 04:31:00 | 3255.14000 | 3255.98000 | 3254.71000 | 3255.98000 | 19.4750 | 63396.3400 | 3255.26997 2014-05-23 04:32:00 | 3255.98000 | 3259.99000 | 3254.60000 | 3254.90000 | 43.7041 | 142280.2900 | 3255.54005 2014-05-23 04:33:00 | 3254.62000 | 3255.08000 | 3254.60000 | 3254.70000 | 13.3380 | 43413.1300 | 3254.84999 2014-05-23 04:34:00 | 3254.76000 | 3256.20000 | 3254.74000 | 3255.60000 | 24.0350 | 78242.7800 | 3255.36996 2014-05-23 04:35:00 | 3255.62000 | 3257.01000 | 3255.58000 | 3256.97000 | 14.3620 | 46767.0200 | 3256.30001 2014-05-23 04:36:00 | 3256.97000 | 3259.50000 | 3255.00000 | 3255.22000 | 24.3510 | 79287.9100 | 3256.04001 2014-05-23 04:37:00 | 3255.19000 | 3256.00000 | 3255.02000 | 3255.02000 | 21.8710 | 71192.8900 | 3255.13001 2014-05-23 04:38:00 | 3255.58000 | 3257.58000 | 3255.02000 | 3257.08000 | 4.5780 | 14907.2500 | 3256.28000 2014-05-23 04:39:00 | 3257.52000 | 3258.53000 | 3255.60000 | 3256.58000 | 17.2760 | 56268.6200 | 3257.03998 2014-05-23 04:40:00 | 3256.58000 | 3258.46000 | 3256.58000 | 3257.96000 | 5.3250 | 17346.8200 | 3257.61999 2014-05-23 04:41:00 | 3257.96000 | 3258.44000 | 3257.08000 | 3257.08000 | 8.4980 | 27681.3700 | 3257.39999 2014-05-23 04:42:00 | 3257.64000 | 3260.07000 | 3257.08000 | 3259.93000 | 25.9180 | 84457.0900 | 3258.62998 2014-05-23 04:43:00 | 3259.93000 | 3265.00000 | 3259.93000 | 3264.88000 | 51.0750 | 166663.2600 | 3263.10992 2014-05-23 04:44:00 | 3262.58000 | 3265.00000 | 3262.14000 | 3265.00000 | 82.9599 | 270811.9100 | 3264.37000 2014-05-23 04:45:00 | 3262.48000 | 3265.00000 | 3262.46000 | 3264.12000 | 43.0619 | 140568.8200 | 3264.34003 2014-05-23 04:46:00 | 3264.14000 | 3264.92000 | 3264.14000 | 3264.56000 | 11.7260 | 38280.5200 | 3264.57999 2014-05-23 04:47:00 | 3264.56000 | 3265.96000 | 3262.01000 | 3263.00000 | 38.1890 | 124676.4600 | 3264.71999 2014-05-23 04:48:00 | 3262.08000 | 3263.02000 | 3261.86000 | 3261.94000 | 12.9100 | 42114.2500 | 3262.14000 2014-05-23 04:49:00 | 3261.94000 | 3263.08000 | 3260.33000 | 3263.08000 | 7.5450 | 24612.0500 | 3262.02999 2014-05-23 04:50:00 | 3262.20000 | 3264.09000 | 3261.47000 | 3262.30000 | 31.0870 | 101444.3200 | 3263.23997 2014-05-23 04:51:00 | 3262.00000 | 3263.05000 | 3261.91000 | 3263.03000 | 7.3980 | 24134.9500 | 3262.36000 2014-05-23 04:52:00 | 3262.12000 | 3263.05000 | 3262.12000 | 3262.20000 | 5.0930 | 16617.1100 | 3262.74000 2014-05-23 04:53:00 | 3262.19000 | 3262.98000 | 3261.96000 | 3261.96000 | 4.2230 | 13776.5200 | 3262.26000 2014-05-23 04:54:00 | 3261.96000 | 3262.48000 | 3260.58000 | 3261.10000 | 15.5460 | 50706.6400 | 3261.71998 2014-05-23 04:55:00 | 3261.08000 | 3261.10000 | 3260.17000 | 3260.21000 | 29.7320 | 96943.7900 | 3260.59002 2014-05-23 04:56:00 | 3260.21000 | 3260.98000 | 3255.00000 | 3258.58000 | 42.7260 | 139208.5700 | 3258.16995 2014-05-23 04:57:00 | 3258.56000 | 3260.00000 | 3257.94000 | 3259.08000 | 14.4410 | 47059.2000 | 3258.72000 2014-05-23 04:58:00 | 3259.58000 | 3260.06000 | 3258.70000 | 3259.08000 | 15.1930 | 49529.3000 | 3260.01001 2014-05-23 04:59:00 | 3258.58000 | 3260.35000 | 3258.58000 | 3260.35000 | 9.8910 | 32242.9800 | 3259.83000 2014-05-23 05:00:00 | 3260.35000 | 3261.98000 | 3259.00000 | 3259.91000 | 44.6399 | 145541.3600 | 3260.34000 2014-05-23 05:01:00 | 3259.88000 | 3260.12000 | 3259.00000 | 3260.12000 | 30.4430 | 99244.7800 | 3260.02003 2014-05-23 05:02:00 | 3260.14000 | 3260.33000 | 3260.10000 | 3260.10000 | 11.2150 | 36562.1500 | 3260.10998 2014-05-23 05:03:00 | 3260.11000 | 3260.58000 | 3259.03000 | 3259.53000 | 10.9690 | 35759.3200 | 3260.03000 2014-05-23 05:04:00 | 3259.58000 | 3262.00000 | 3259.58000 | 3260.58000 | 15.8550 | 51699.4200 | 3260.75998 2014-05-23 05:05:00 | 3261.00000 | 3262.00000 | 3260.99000 | 3260.99000 | 7.1910 | 23449.9900 | 3261.02000 2014-05-23 05:06:00 | 3260.96000 | 3260.96000 | 3260.00000 | 3260.00000 | 5.6350 | 18372.7400 | 3260.46999 2014-05-23 05:07:00 | 3259.98000 | 3261.02000 | 3259.52000 | 3261.02000 | 7.2990 | 23794.2100 | 3259.93000 2014-05-23 05:08:00 | 3261.00000 | 3261.04000 | 3260.52000 | 3261.04000 | 5.5000 | 17934.5200 | 3260.82000 2014-05-23 05:09:00 | 3261.04000 | 3261.08000 | 3260.94000 | 3260.94000 | 6.3930 | 20847.9400 | 3261.06001 2014-05-23 05:10:00 | 3260.90000 | 3260.90000 | 3259.43000 | 3259.43000 | 26.3770 | 85983.7000 | 3259.79998 2014-05-23 05:11:00 | 3259.43000 | 3260.02000 | 3259.08000 | 3260.02000 | 5.1930 | 16925.9300 | 3259.37000 2014-05-23 05:12:00 | 3260.08000 | 3260.35000 | 3259.51000 | 3259.51000 | 11.6590 | 38004.1800 | 3259.64000 2014-05-23 05:13:00 | 3259.33000 | 3260.00000 | 3254.50000 | 3256.33000 | 30.5590 | 99518.1800 | 3256.58999 2014-05-23 05:14:00 | 3256.33000 | 3256.98000 | 3254.50000 | 3256.08000 | 11.9130 | 38795.5200 | 3256.57001 2014-05-23 05:15:00 | 3256.19000 | 3258.94000 | 3256.19000 | 3258.25000 | 13.0800 | 42614.6500 | 3258.00000 2014-05-23 05:16:00 | 3258.78000 | 3259.00000 | 3257.34000 | 3258.08000 | 10.2390 | 33365.4500 | 3258.66000 2014-05-23 05:17:00 | 3257.58000 | 3258.58000 | 3257.38000 | 3258.37000 | 1.6840 | 5486.8200 | 3258.21000 2014-05-23 05:18:00 | 3258.27000 | 3258.37000 | 3257.38000 | 3258.37000 | 29.2360 | 95259.4400 | 3258.28996 2014-05-23 05:19:00 | 3258.36000 | 3259.10000 | 3258.36000 | 3259.02000 | 15.6700 | 51061.5300 | 3258.55000 2014-05-23 05:20:00 | 3259.08000 | 3259.10000 | 3256.00000 | 3258.00000 | 38.6670 | 125981.6800 | 3258.11996 2014-05-23 05:21:00 | 3258.58000 | 3259.58000 | 3256.54000 | 3256.62000 | 5.7930 | 18871.8200 | 3257.69001 2014-05-23 05:22:00 | 3257.08000 | 3257.58000 | 3256.54000 | 3257.58000 | 7.3380 | 23899.3100 | 3256.92000 2014-05-23 05:23:00 | 3257.58000 | 3257.58000 | 3256.62000 | 3256.62000 | 12.0450 | 39230.8100 | 3257.01998 2014-05-23 05:24:00 | 3256.64000 | 3256.64000 | 3255.00000 | 3255.73000 | 50.8339 | 165502.1000 | 3255.74006 2014-05-23 05:25:00 | 3255.64000 | 3255.64000 | 3255.00000 | 3255.11000 | 24.2740 | 79015.3700 | 3255.14003 2014-05-23 05:26:00 | 3255.47000 | 3258.28000 | 3255.00000 | 3257.65000 | 18.4300 | 60007.2700 | 3255.96000 2014-05-23 05:27:00 | 3257.92000 | 3262.02000 | 3256.00000 | 3259.08000 | 66.6660 | 217307.1000 | 3259.63992 2014-05-23 05:28:00 | 3259.00000 | 3263.03000 | 3258.96000 | 3262.02000 | 64.0130 | 208752.0600 | 3261.09006 2014-05-23 05:29:00 | 3262.00000 | 3263.03000 | 3261.98000 | 3263.00000 | 34.6940 | 113193.7400 | 3262.63004 2014-05-23 05:30:00 | 3263.00000 | 3266.80000 | 3263.00000 | 3266.20000 | 41.2160 | 134526.4200 | 3263.93995 2014-05-23 05:31:00 | 3266.58000 | 3268.00000 | 3266.23000 | 3267.98000 | 48.8940 | 159751.4600 | 3267.30006 2014-05-23 05:32:00 | 3267.88000 | 3271.00000 | 3267.47000 | 3270.02000 | 66.8519 | 218587.1200 | 3269.72004 2014-05-23 05:33:00 | 3270.02000 | 3272.00000 | 3262.00000 | 3263.79000 | 41.1680 | 134613.7300 | 3269.85998 2014-05-23 05:34:00 | 3265.58000 | 3267.00000 | 3261.00000 | 3264.93000 | 75.0791 | 245062.6300 | 3264.05998 2014-05-23 05:35:00 | 3264.30000 | 3268.30000 | 3264.30000 | 3267.98000 | 74.6819 | 243931.2700 | 3266.27004 2014-05-23 05:36:00 | 3267.98000 | 3268.00000 | 3266.04000 | 3266.33000 | 40.5680 | 132565.6500 | 3267.73998 2014-05-23 05:37:00 | 3266.02000 | 3267.98000 | 3265.96000 | 3267.33000 | 61.6750 | 201455.1300 | 3266.39991 2014-05-23 05:38:00 | 3266.99000 | 3268.04000 | 3266.99000 | 3268.00000 | 61.9829 | 202551.5500 | 3267.86006 2014-05-23 05:39:00 | 3268.00000 | 3270.00000 | 3267.65000 | 3269.30000 | 47.4910 | 155223.7500 | 3268.49001 2014-05-23 05:40:00 | 3268.80000 | 3268.80000 | 3267.97000 | 3267.97000 | 9.5050 | 31065.2500 | 3268.30999 2014-05-23 05:41:00 | 3268.58000 | 3270.03000 | 3267.31000 | 3270.03000 | 5.5650 | 18187.1100 | 3268.11999 2014-05-23 05:42:00 | 3270.01000 | 3271.20000 | 3270.00000 | 3271.00000 | 37.8880 | 123908.8800 | 3270.39998 2014-05-23 05:43:00 | 3271.02000 | 3271.20000 | 3268.98000 | 3269.00000 | 66.8019 | 218461.6100 | 3270.29004 2014-05-23 05:44:00 | 3268.98000 | 3271.04000 | 3268.17000 | 3271.02000 | 30.6270 | 100151.5600 | 3270.03997 2014-05-23 05:45:00 | 3271.30000 | 3274.00000 | 3271.30000 | 3273.05000 | 22.7860 | 74568.4900 | 3272.55997 2014-05-23 05:46:00 | 3273.80000 | 3277.98000 | 3273.09000 | 3276.02000 | 30.1690 | 98803.5400 | 3274.99999 2014-05-23 05:47:00 | 3276.02000 | 3280.00000 | 3276.02000 | 3279.00000 | 76.6010 | 251124.8400 | 3278.35002 2014-05-23 05:48:00 | 3278.33000 | 3279.00000 | 3275.96000 | 3275.98000 | 36.2000 | 118647.1600 | 3277.55000 2014-05-23 05:49:00 | 3275.80000 | 3276.33000 | 3272.01000 | 3273.00000 | 55.7439 | 182542.4500 | 3274.66007 2014-05-23 05:50:00 | 3273.00000 | 3276.30000 | 3272.01000 | 3275.20000 | 46.3411 | 151712.2700 | 3273.82001 2014-05-23 05:51:00 | 3275.80000 | 3276.30000 | 3273.35000 | 3274.96000 | 47.0600 | 154123.3900 | 3275.04000 2014-05-23 05:52:00 | 3274.04000 | 3275.00000 | 3272.80000 | 3273.30000 | 29.3380 | 96044.6000 | 3273.72998 2014-05-23 05:53:00 | 3273.36000 | 3275.59000 | 3273.36000 | 3273.40000 | 19.2430 | 63016.0300 | 3274.75002 2014-05-23 05:54:00 | 3273.40000 | 3274.73000 | 3272.00000 | 3272.44000 | 40.0530 | 131077.5400 | 3272.60004 2014-05-23 05:55:00 | 3272.35000 | 3272.50000 | 3271.34000 | 3272.30000 | 29.4610 | 96404.0800 | 3272.26001 2014-05-23 05:56:00 | 3271.80000 | 3272.77000 | 3269.00000 | 3270.70000 | 38.7000 | 126571.9000 | 3270.59000 2014-05-23 05:57:00 | 3270.80000 | 3271.96000 | 3269.86000 | 3270.98000 | 56.9500 | 186258.4700 | 3270.56000 2014-05-23 05:58:00 | 3270.90000 | 3273.00000 | 3270.83000 | 3273.00000 | 36.4800 | 119329.8400 | 3271.10000 2014-05-23 05:59:00 | 3273.30000 | 3274.00000 | 3272.08000 | 3273.32000 | 13.1280 | 42975.0200 | 3273.53999 2014-05-23 06:00:00 | 3273.32000 | 3273.32000 | 3272.92000 | 3272.94000 | 8.6150 | 28196.8600 | 3272.99999 2014-05-23 06:01:00 | 3272.94000 | 3273.02000 | 3271.04000 | 3272.33000 | 18.2770 | 59812.8700 | 3272.57998 2014-05-23 06:02:00 | 3272.32000 | 3272.32000 | 3268.77000 | 3268.77000 | 21.0380 | 68786.8400 | 3269.64999 2014-05-23 06:03:00 | 3268.66000 | 3268.66000 | 3267.04000 | 3267.96000 | 31.5470 | 103098.2300 | 3268.07997 2014-05-23 06:04:00 | 3267.96000 | 3267.98000 | 3266.80000 | 3267.94000 | 28.6330 | 93552.1700 | 3267.28003 2014-05-23 06:05:00 | 3267.98000 | 3268.04000 | 3267.00000 | 3267.92000 | 30.6250 | 100076.7300 | 3267.80995 2014-05-23 06:06:00 | 3268.00000 | 3269.80000 | 3267.78000 | 3268.30000 | 22.1650 | 72446.7700 | 3268.51997 2014-05-23 06:07:00 | 3267.80000 | 3269.23000 | 3267.50000 | 3267.57000 | 25.3450 | 82834.5800 | 3268.27996 2014-05-23 06:08:00 | 3267.57000 | 3268.31000 | 3267.55000 | 3268.31000 | 6.7470 | 22050.4100 | 3268.17999 2014-05-23 06:09:00 | 3268.31000 | 3268.76000 | 3268.31000 | 3268.46000 | 8.9840 | 29364.7000 | 3268.56001 2014-05-23 06:10:00 | 3268.48000 | 3271.92000 | 3268.48000 | 3271.90000 | 12.8290 | 41970.2600 | 3271.51000 2014-05-23 06:11:00 | 3271.90000 | 3271.90000 | 3268.90000 | 3270.22000 | 115.0299 | 376140.9000 | 3269.94000 2014-05-23 06:12:00 | 3270.80000 | 3272.30000 | 3270.80000 | 3272.30000 | 25.1500 | 82290.1300 | 3271.97000 2014-05-23 06:13:00 | 3272.31000 | 3274.00000 | 3271.50000 | 3271.50000 | 68.3460 | 223669.8200 | 3272.60992 2014-05-23 06:14:00 | 3271.33000 | 3271.33000 | 3269.86000 | 3271.30000 | 32.1770 | 105240.8400 | 3270.68997 2014-05-23 06:15:00 | 3271.33000 | 3271.79000 | 3270.93000 | 3271.65000 | 6.5370 | 21384.3100 | 3271.26999 2014-05-23 06:16:00 | 3271.61000 | 3271.79000 | 3269.08000 | 3269.34000 | 37.3710 | 122223.5100 | 3270.54001 2014-05-23 06:17:00 | 3270.00000 | 3272.94000 | 3269.90000 | 3270.70000 | 56.4849 | 184707.9700 | 3270.03991 2014-05-23 06:18:00 | 3271.30000 | 3273.32000 | 3271.30000 | 3273.32000 | 12.3370 | 40378.2300 | 3272.93999 2014-05-23 06:19:00 | 3273.32000 | 3277.02000 | 3273.10000 | 3276.02000 | 49.4449 | 161911.9000 | 3274.58992 2014-05-23 06:20:00 | 3276.02000 | 3276.41000 | 3275.02000 | 3275.04000 | 64.0711 | 209876.3300 | 3275.68002 2014-05-23 06:21:00 | 3275.04000 | 3276.00000 | 3274.96000 | 3275.84000 | 33.7220 | 110457.7400 | 3275.54002 2014-05-23 06:22:00 | 3276.00000 | 3278.33000 | 3275.84000 | 3278.33000 | 24.3040 | 79628.8700 | 3276.37003 2014-05-23 06:23:00 | 3278.45000 | 3279.00000 | 3277.38000 | 3278.00000 | 23.6740 | 77608.6800 | 3278.22003 2014-05-23 06:24:00 | 3278.36000 | 3284.98000 | 3278.04000 | 3283.98000 | 115.0951 | 377582.0900 | 3280.60983 2014-05-23 06:25:00 | 3281.24000 | 3282.33000 | 3279.10000 | 3279.10000 | 54.1620 | 177718.1000 | 3281.23003 2014-05-23 06:26:00 | 3279.08000 | 3280.35000 | 3278.72000 | 3280.35000 | 45.6510 | 149713.7100 | 3279.53001 2014-05-23 06:27:00 | 3280.80000 | 3280.90000 | 3274.00000 | 3274.00000 | 28.8680 | 94615.0400 | 3277.50998 2014-05-23 06:28:00 | 3274.00000 | 3275.33000 | 3273.80000 | 3275.33000 | 27.1990 | 89054.9800 | 3274.19999 2014-05-23 06:29:00 | 3275.80000 | 3276.34000 | 3275.80000 | 3275.82000 | 14.1350 | 46306.5500 | 3276.01998 2014-05-23 06:30:00 | 3275.69000 | 3276.32000 | 3275.52000 | 3276.32000 | 16.9740 | 55604.5400 | 3275.87002 2014-05-23 06:31:00 | 3276.80000 | 3278.82000 | 3276.30000 | 3278.82000 | 36.7210 | 120359.6000 | 3277.68001 2014-05-23 06:32:00 | 3279.00000 | 3282.04000 | 3278.82000 | 3282.02000 | 33.2840 | 109203.7000 | 3280.97004 2014-05-23 06:33:00 | 3282.04000 | 3282.28000 | 3280.12000 | 3280.12000 | 31.7760 | 104251.5600 | 3280.82996 2014-05-23 06:34:00 | 3279.80000 | 3279.96000 | 3278.00000 | 3279.80000 | 48.5561 | 159217.2700 | 3279.03994 2014-05-23 06:35:00 | 3279.80000 | 3280.06000 | 3278.97000 | 3280.00000 | 50.9240 | 167019.4800 | 3279.78006 2014-05-23 06:36:00 | 3280.02000 | 3280.30000 | 3278.80000 | 3278.80000 | 42.9650 | 140916.3200 | 3279.78994 2014-05-23 06:37:00 | 3278.80000 | 3279.01000 | 3277.50000 | 3278.00000 | 26.2990 | 86220.5200 | 3278.46999 2014-05-23 06:38:00 | 3278.30000 | 3278.84000 | 3278.30000 | 3278.81000 | 11.6290 | 38129.4100 | 3278.82000 2014-05-23 06:39:00 | 3278.82000 | 3280.00000 | 3278.82000 | 3279.98000 | 13.8380 | 45379.6900 | 3279.34999 2014-05-23 06:40:00 | 3280.00000 | 3282.30000 | 3280.00000 | 3281.83000 | 32.6140 | 107003.0400 | 3280.89004 2014-05-23 06:41:00 | 3281.85000 | 3284.83000 | 3281.00000 | 3281.80000 | 24.9990 | 82057.4500 | 3282.42999 2014-05-23 06:42:00 | 3281.74000 | 3284.98000 | 3281.00000 | 3281.54000 | 86.7030 | 284641.6400 | 3282.95008 2014-05-23 06:43:00 | 3281.54000 | 3282.74000 | 3280.35000 | 3281.00000 | 31.4180 | 103091.0100 | 3281.26998 2014-05-23 06:44:00 | 3281.00000 | 3281.66000 | 3280.42000 | 3280.42000 | 1.3200 | 4331.2700 | 3281.27000 2014-05-23 06:45:00 | 3280.92000 | 3281.00000 | 3280.42000 | 3280.42000 | 8.8150 | 28920.3700 | 3280.80999 2014-05-23 06:46:00 | 3280.48000 | 3281.00000 | 3280.00000 | 3280.30000 | 35.0940 | 115118.4400 | 3280.29004 2014-05-23 06:47:00 | 3280.30000 | 3280.50000 | 3280.06000 | 3280.22000 | 3.7850 | 12416.2600 | 3280.38999 2014-05-23 06:48:00 | 3280.50000 | 3281.00000 | 3280.20000 | 3280.20000 | 9.0710 | 29756.6100 | 3280.41000 2014-05-23 06:49:00 | 3280.27000 | 3280.44000 | 3279.00000 | 3279.30000 | 19.5490 | 64121.6600 | 3280.04999 2014-05-23 06:50:00 | 3279.64000 | 3279.64000 | 3277.80000 | 3277.80000 | 24.2240 | 79410.2400 | 3278.16003 2014-05-23 06:51:00 | 3277.50000 | 3277.50000 | 3275.11000 | 3276.30000 | 30.2300 | 99052.4900 | 3276.63000 2014-05-23 06:52:00 | 3276.10000 | 3278.53000 | 3276.00000 | 3278.35000 | 27.9770 | 91678.5300 | 3276.92997 2014-05-23 06:53:00 | 3278.35000 | 3278.83000 | 3275.00000 | 3276.02000 | 45.3730 | 148662.9200 | 3276.46004 2014-05-23 06:54:00 | 3276.31000 | 3276.34000 | 3275.33000 | 3276.00000 | 27.5590 | 90285.3500 | 3276.06999 2014-05-23 06:55:00 | 3275.78000 | 3276.32000 | 3275.72000 | 3275.74000 | 22.9720 | 75259.5300 | 3276.14001 2014-05-23 06:56:00 | 3276.30000 | 3276.30000 | 3275.02000 | 3275.72000 | 11.8400 | 38781.6100 | 3275.47000 2014-05-23 06:57:00 | 3275.70000 | 3276.30000 | 3275.00000 | 3275.32000 | 21.7890 | 71370.8300 | 3275.53999 2014-05-23 06:58:00 | 3275.80000 | 3276.51000 | 3275.80000 | 3276.51000 | 2.5660 | 8406.6000 | 3276.15000 2014-05-23 06:59:00 | 3276.51000 | 3277.08000 | 3276.49000 | 3277.08000 | 27.1280 | 88895.6700 | 3276.89998 2014-05-23 07:00:00 | 3277.30000 | 3279.79000 | 3277.30000 | 3279.29000 | 10.6990 | 35083.2200 | 3279.11000 2014-05-23 07:01:00 | 3278.52000 | 3279.00000 | 3276.96000 | 3278.30000 | 35.5520 | 116536.6700 | 3277.92002 2014-05-23 07:02:00 | 3278.29000 | 3278.30000 | 3277.39000 | 3277.77000 | 1.6120 | 5283.9300 | 3277.87000 2014-05-23 07:03:00 | 3278.25000 | 3278.77000 | 3277.77000 | 3278.77000 | 3.2410 | 10624.1800 | 3278.06000 2014-05-23 07:04:00 | 3278.78000 | 3278.78000 | 3276.96000 | 3277.00000 | 26.4860 | 86802.5800 | 3277.29997 2014-05-23 07:05:00 | 3277.00000 | 3277.16000 | 3273.90000 | 3274.92000 | 39.9080 | 130751.2800 | 3276.31998 2014-05-23 07:06:00 | 3273.86000 | 3275.12000 | 3272.00000 | 3273.95000 | 58.6040 | 191812.6200 | 3273.03007 2014-05-23 07:07:00 | 3272.81000 | 3273.33000 | 3268.00000 | 3268.02000 | 64.6251 | 211316.8700 | 3269.88990 2014-05-23 07:08:00 | 3269.30000 | 3270.80000 | 3268.05000 | 3270.10000 | 18.7260 | 61233.2100 | 3269.95998 2014-05-23 07:09:00 | 3270.10000 | 3271.79000 | 3269.31000 | 3270.30000 | 25.2490 | 82567.4100 | 3270.12999 2014-05-23 07:10:00 | 3270.30000 | 3272.78000 | 3270.00000 | 3270.30000 | 16.4200 | 53700.5200 | 3270.43000 2014-05-23 07:11:00 | 3270.04000 | 3270.55000 | 3268.00000 | 3269.33000 | 15.5890 | 50965.8400 | 3269.35000 2014-05-23 07:12:00 | 3268.80000 | 3268.80000 | 3262.45000 | 3263.33000 | 51.1519 | 167023.8800 | 3265.25003 2014-05-23 07:13:00 | 3263.33000 | 3264.80000 | 3263.33000 | 3264.32000 | 23.0340 | 75184.6900 | 3264.07003 2014-05-23 07:14:00 | 3263.80000 | 3265.00000 | 3263.36000 | 3263.53000 | 23.9110 | 78048.5700 | 3264.13001 2014-05-23 07:15:00 | 3263.80000 | 3265.02000 | 3263.50000 | 3264.29000 | 22.0320 | 71921.0100 | 3264.39001 2014-05-23 07:16:00 | 3264.29000 | 3265.89000 | 3263.52000 | 3264.30000 | 7.8400 | 25591.8800 | 3264.27000 2014-05-23 07:17:00 | 3264.32000 | 3267.29000 | 3264.30000 | 3266.72000 | 22.9020 | 74793.4900 | 3265.81001 2014-05-23 07:18:00 | 3266.80000 | 3267.02000 | 3265.30000 | 3266.30000 | 50.9500 | 166418.5100 | 3266.31000 2014-05-23 07:19:00 | 3266.80000 | 3267.40000 | 3266.29000 | 3266.32000 | 46.4049 | 151575.2100 | 3266.35993 2014-05-23 07:20:00 | 3266.34000 | 3268.04000 | 3266.33000 | 3268.04000 | 20.0830 | 65614.8800 | 3267.19002 2014-05-23 07:21:00 | 3268.04000 | 3268.30000 | 3266.33000 | 3266.40000 | 22.8320 | 74598.7300 | 3267.29001 2014-05-23 07:22:00 | 3266.41000 | 3266.61000 | 3265.32000 | 3266.30000 | 39.1710 | 127940.6300 | 3266.21001 2014-05-23 07:23:00 | 3266.30000 | 3266.34000 | 3263.94000 | 3264.80000 | 45.4099 | 148248.4900 | 3264.67000 2014-05-23 07:24:00 | 3264.83000 | 3266.97000 | 3264.81000 | 3266.90000 | 18.4830 | 60367.6600 | 3266.12002 2014-05-23 07:25:00 | 3266.30000 | 3266.73000 | 3266.00000 | 3266.68000 | 7.3730 | 24083.6100 | 3266.46001 2014-05-23 07:26:00 | 3266.80000 | 3266.80000 | 3263.81000 | 3266.23000 | 5.7150 | 18666.4100 | 3266.20999 2014-05-23 07:27:00 | 3266.00000 | 3266.20000 | 3266.00000 | 3266.20000 | 7.2310 | 23617.3200 | 3266.12000 2014-05-23 07:28:00 | 3266.07000 | 3266.28000 | 3265.00000 | 3265.00000 | 15.1540 | 49490.4700 | 3265.84002 2014-05-23 07:29:00 | 3264.96000 | 3265.00000 | 3264.75000 | 3265.00000 | 8.7340 | 28514.7900 | 3264.80001 2014-05-23 07:30:00 | 3264.76000 | 3264.76000 | 3264.72000 | 3264.72000 | 18.7590 | 61243.5200 | 3264.74999 2014-05-23 07:31:00 | 3264.72000 | 3265.78000 | 3264.72000 | 3265.07000 | 10.8050 | 35277.6700 | 3264.93998 2014-05-23 07:32:00 | 3265.10000 | 3265.66000 | 3265.08000 | 3265.66000 | 6.0710 | 19823.6500 | 3265.30000 2014-05-23 07:33:00 | 3265.25000 | 3266.05000 | 3265.00000 | 3266.05000 | 14.3450 | 46847.7300 | 3265.78998 2014-05-23 07:34:00 | 3266.08000 | 3266.22000 | 3265.71000 | 3266.22000 | 8.7450 | 28561.9400 | 3266.09001 2014-05-23 07:35:00 | 3266.28000 | 3267.34000 | 3265.69000 | 3267.34000 | 22.3870 | 73126.2700 | 3266.45998 2014-05-23 07:36:00 | 3267.32000 | 3271.02000 | 3267.32000 | 3271.02000 | 44.1639 | 144419.6300 | 3270.08005 2014-05-23 07:37:00 | 3271.02000 | 3271.04000 | 3269.98000 | 3270.30000 | 25.7890 | 84337.8400 | 3270.29999 2014-05-23 07:38:00 | 3270.36000 | 3274.24000 | 3268.51000 | 3273.80000 | 72.3031 | 236671.9300 | 3273.33007 2014-05-23 07:39:00 | 3273.30000 | 3275.00000 | 3271.00000 | 3271.60000 | 49.7029 | 162698.5500 | 3273.42004 2014-05-23 07:40:00 | 3271.80000 | 3276.99000 | 3271.18000 | 3275.00000 | 62.3350 | 204086.5700 | 3274.02990 2014-05-23 07:41:00 | 3274.94000 | 3275.04000 | 3272.17000 | 3275.00000 | 36.8300 | 120613.3600 | 3274.87000 2014-05-23 07:42:00 | 3274.98000 | 3274.98000 | 3274.26000 | 3274.26000 | 12.9810 | 42510.9000 | 3274.86000 2014-05-23 07:43:00 | 3274.03000 | 3276.90000 | 3274.01000 | 3275.81000 | 68.6610 | 224836.5400 | 3274.59002 2014-05-23 07:44:00 | 3275.33000 | 3275.79000 | 3273.00000 | 3273.53000 | 26.8370 | 87847.1400 | 3273.35998 2014-05-23 07:45:00 | 3273.80000 | 3273.94000 | 3272.90000 | 3272.92000 | 54.5271 | 178472.5300 | 3273.09995 2014-05-23 07:46:00 | 3272.80000 | 3273.70000 | 3271.37000 | 3272.98000 | 40.1179 | 131279.5600 | 3272.33997 2014-05-23 07:47:00 | 3273.00000 | 3273.70000 | 3271.94000 | 3271.96000 | 20.4800 | 67024.8100 | 3272.70000 2014-05-23 07:48:00 | 3271.88000 | 3274.01000 | 3271.86000 | 3274.01000 | 39.4590 | 129128.4500 | 3272.46999 2014-05-23 07:49:00 | 3274.00000 | 3274.00000 | 3272.80000 | 3272.80000 | 6.4950 | 21259.1300 | 3273.14999 2014-05-23 07:50:00 | 3272.75000 | 3273.13000 | 3270.33000 | 3272.67000 | 9.7380 | 31863.3200 | 3272.05999 2014-05-23 07:51:00 | 3272.67000 | 3273.98000 | 3272.30000 | 3272.51000 | 13.1450 | 43020.3900 | 3272.75998 2014-05-23 07:52:00 | 3271.80000 | 3272.09000 | 3270.00000 | 3271.12000 | 29.7100 | 97185.8100 | 3271.15000 2014-05-23 07:53:00 | 3271.10000 | 3271.30000 | 3270.00000 | 3271.00000 | 10.3760 | 33940.3000 | 3271.03999 2014-05-23 07:54:00 | 3271.00000 | 3272.00000 | 3271.00000 | 3271.74000 | 2.1900 | 7165.1100 | 3271.74000 2014-05-23 07:55:00 | 3271.80000 | 3272.63000 | 3271.80000 | 3272.58000 | 21.2300 | 69474.1800 | 3272.45000 2014-05-23 07:56:00 | 3272.54000 | 3272.63000 | 3271.27000 | 3271.47000 | 9.9560 | 32581.3200 | 3272.52999 2014-05-23 07:57:00 | 3271.47000 | 3271.47000 | 3271.39000 | 3271.41000 | 2.5570 | 8365.0900 | 3271.45000 2014-05-23 07:58:00 | 3271.30000 | 3272.57000 | 3270.96000 | 3271.80000 | 4.5150 | 14769.5400 | 3271.22001 2014-05-23 07:59:00 | 3272.05000 | 3272.05000 | 3271.96000 | 3271.96000 | 0.4750 | 1554.2200 | 3272.05000 2014-05-23 08:00:00 | 3271.79000 | 3271.79000 | 3271.00000 | 3271.00000 | 11.8540 | 38775.3400 | 3271.08001 2014-05-23 08:01:00 | 3271.00000 | 3272.33000 | 3270.98000 | 3272.25000 | 4.5820 | 14988.1700 | 3271.10000 2014-05-23 08:02:00 | 3272.33000 | 3272.89000 | 3271.00000 | 3272.49000 | 21.5990 | 70668.6400 | 3271.84999 2014-05-23 08:03:00 | 3271.80000 | 3272.87000 | 3270.98000 | 3272.87000 | 23.9120 | 78227.2500 | 3271.46001 2014-05-23 08:04:00 | 3272.54000 | 3272.85000 | 3270.00000 | 3270.00000 | 19.6910 | 64424.8400 | 3271.79001 2014-05-23 08:05:00 | 3271.30000 | 3271.80000 | 3270.38000 | 3271.80000 | 19.4520 | 63615.4700 | 3270.38001 2014-05-23 08:06:00 | 3271.02000 | 3271.98000 | 3270.02000 | 3270.34000 | 2.9400 | 9616.6400 | 3270.96000 2014-05-23 08:07:00 | 3270.40000 | 3273.00000 | 3270.00000 | 3273.00000 | 25.2550 | 82631.9800 | 3271.90996 2014-05-23 08:08:00 | 3272.93000 | 3274.90000 | 3272.93000 | 3274.90000 | 35.5960 | 116525.7500 | 3273.55996 2014-05-23 08:09:00 | 3274.90000 | 3278.00000 | 3273.30000 | 3277.00000 | 62.6560 | 205276.0000 | 3276.23992 2014-05-23 08:10:00 | 3277.02000 | 3278.00000 | 3274.96000 | 3275.00000 | 97.2191 | 318559.8700 | 3276.71997 2014-05-23 08:11:00 | 3275.08000 | 3275.82000 | 3272.81000 | 3272.81000 | 24.1490 | 79073.2000 | 3274.38999 2014-05-23 08:12:00 | 3272.83000 | 3275.00000 | 3272.81000 | 3273.70000 | 22.8130 | 74696.0600 | 3274.28002 2014-05-23 08:13:00 | 3273.70000 | 3276.00000 | 3273.70000 | 3274.02000 | 14.8930 | 48772.5100 | 3274.86001 2014-05-23 08:14:00 | 3274.80000 | 3275.80000 | 3274.21000 | 3275.80000 | 20.2890 | 66446.8800 | 3275.01999 2014-05-23 08:15:00 | 3275.82000 | 3275.85000 | 3274.80000 | 3274.80000 | 27.0090 | 88460.8100 | 3275.22999 2014-05-23 08:16:00 | 3274.33000 | 3274.33000 | 3272.80000 | 3272.80000 | 26.3500 | 86241.3300 | 3272.92000 2014-05-23 08:17:00 | 3272.80000 | 3272.80000 | 3272.00000 | 3272.00000 | 17.7900 | 58216.4900 | 3272.43000 2014-05-23 08:18:00 | 3272.00000 | 3272.00000 | 3269.91000 | 3270.72000 | 39.4550 | 129032.4500 | 3270.36994 2014-05-23 08:19:00 | 3270.72000 | 3271.27000 | 3268.31000 | 3270.33000 | 12.6190 | 41263.0500 | 3269.91000 2014-05-23 08:20:00 | 3270.69000 | 3271.30000 | 3270.03000 | 3271.30000 | 12.0050 | 39263.8900 | 3270.62998 2014-05-23 08:21:00 | 3271.30000 | 3272.90000 | 3271.02000 | 3272.90000 | 0.9560 | 3128.0700 | 3272.04000 2014-05-23 08:22:00 | 3272.30000 | 3272.90000 | 3272.00000 | 3272.56000 | 4.2190 | 13805.4900 | 3272.22000 2014-05-23 08:23:00 | 3272.56000 | 3272.90000 | 3271.00000 | 3272.03000 | 55.8000 | 182592.2600 | 3272.26000 2014-05-23 08:24:00 | 3272.48000 | 3272.50000 | 3272.05000 | 3272.50000 | 5.7230 | 18728.1700 | 3272.44001 2014-05-23 08:25:00 | 3272.70000 | 3272.70000 | 3272.48000 | 3272.48000 | 4.0290 | 13185.3800 | 3272.62000 2014-05-23 08:26:00 | 3272.48000 | 3272.90000 | 3272.48000 | 3272.80000 | 4.3540 | 14248.8500 | 3272.59001 2014-05-23 08:27:00 | 3272.30000 | 3272.80000 | 3272.00000 | 3272.02000 | 1.7360 | 5680.7400 | 3272.32000 2014-05-23 08:28:00 | 3272.02000 | 3272.80000 | 3272.00000 | 3272.70000 | 3.8570 | 12620.9500 | 3272.22000 2014-05-23 08:29:00 | 3272.04000 | 3272.70000 | 3272.02000 | 3272.68000 | 2.3220 | 7598.3400 | 3272.33000 2014-05-23 08:30:00 | 3272.09000 | 3273.30000 | 3272.04000 | 3272.78000 | 9.0050 | 29472.5100 | 3272.89999 2014-05-23 08:31:00 | 3273.30000 | 3276.09000 | 3273.28000 | 3273.80000 | 35.6990 | 116905.1500 | 3274.74999 2014-05-23 08:32:00 | 3274.30000 | 3276.15000 | 3273.28000 | 3276.02000 | 21.6430 | 70884.5100 | 3275.17002 2014-05-23 08:33:00 | 3276.09000 | 3276.94000 | 3275.94000 | 3276.65000 | 40.8990 | 133993.4400 | 3276.19999 2014-05-23 08:34:00 | 3276.86000 | 3277.00000 | 3276.25000 | 3276.94000 | 9.0330 | 29600.2700 | 3276.90001 2014-05-23 08:35:00 | 3276.94000 | 3278.29000 | 3276.92000 | 3278.00000 | 70.3729 | 230652.8900 | 3277.58006 2014-05-23 08:36:00 | 3278.00000 | 3279.61000 | 3278.00000 | 3279.57000 | 95.3330 | 312589.4300 | 3278.92009 2014-05-23 08:37:00 | 3279.00000 | 3279.00000 | 3276.00000 | 3277.72000 | 18.5100 | 60671.8200 | 3277.79000 2014-05-23 08:38:00 | 3277.00000 | 3278.32000 | 3276.96000 | 3276.96000 | 13.1530 | 43105.7900 | 3277.26001 2014-05-23 08:39:00 | 3276.88000 | 3277.26000 | 3275.80000 | 3276.80000 | 12.3620 | 40507.5100 | 3276.78001 2014-05-23 08:40:00 | 3276.30000 | 3277.28000 | 3276.20000 | 3277.22000 | 10.1900 | 33391.8000 | 3276.92000 2014-05-23 08:41:00 | 3277.20000 | 3277.23000 | 3276.00000 | 3277.00000 | 4.7260 | 15487.1800 | 3277.01999 2014-05-23 08:42:00 | 3277.00000 | 3277.00000 | 3275.93000 | 3276.89000 | 17.6490 | 57821.3600 | 3276.17999 2014-05-23 08:43:00 | 3276.90000 | 3276.90000 | 3275.29000 | 3275.33000 | 13.4940 | 44207.9700 | 3276.12002 2014-05-23 08:44:00 | 3275.33000 | 3275.84000 | 3275.31000 | 3275.60000 | 24.5670 | 80465.0900 | 3275.32998 2014-05-23 08:45:00 | 3275.33000 | 3275.38000 | 3274.50000 | 3274.50000 | 15.5170 | 50821.5800 | 3275.21999 2014-05-23 08:46:00 | 3274.50000 | 3274.78000 | 3274.00000 | 3274.78000 | 8.5850 | 28111.9500 | 3274.53999 2014-05-23 08:47:00 | 3274.78000 | 3276.29000 | 3274.74000 | 3275.30000 | 2.9870 | 9782.8200 | 3275.13000 2014-05-23 08:48:00 | 3274.85000 | 3274.92000 | 3274.78000 | 3274.78000 | 3.4770 | 11386.6100 | 3274.84000 2014-05-23 08:49:00 | 3274.78000 | 3274.87000 | 3274.50000 | 3274.83000 | 3.2480 | 10636.3100 | 3274.73000 2014-05-23 08:50:00 | 3275.02000 | 3275.62000 | 3275.02000 | 3275.56000 | 1.9170 | 6278.9600 | 3275.41000 2014-05-23 08:51:00 | 3275.54000 | 3275.56000 | 3274.94000 | 3274.98000 | 10.0890 | 33042.2600 | 3275.08000 2014-05-23 08:52:00 | 3274.98000 | 3275.58000 | 3274.83000 | 3274.83000 | 11.5460 | 37813.1900 | 3274.99999 2014-05-23 08:53:00 | 3274.80000 | 3274.80000 | 3274.00000 | 3274.00000 | 7.3400 | 24034.5900 | 3274.47000 2014-05-23 08:54:00 | 3273.98000 | 3273.98000 | 3271.98000 | 3272.00000 | 13.0790 | 42798.9000 | 3272.34000 2014-05-23 08:55:00 | 3271.91000 | 3271.91000 | 3269.78000 | 3271.16000 | 73.3001 | 239708.8000 | 3270.24000 2014-05-23 08:56:00 | 3271.17000 | 3273.00000 | 3269.81000 | 3271.00000 | 12.8880 | 42148.6200 | 3270.37999 2014-05-23 08:57:00 | 3270.83000 | 3271.85000 | 3269.00000 | 3269.95000 | 79.5620 | 260117.5100 | 3269.37005 2014-05-23 08:58:00 | 3269.93000 | 3269.95000 | 3264.98000 | 3268.02000 | 103.3661 | 337697.1400 | 3266.99988 2014-05-23 08:59:00 | 3268.12000 | 3268.18000 | 3267.33000 | 3268.00000 | 30.3150 | 99069.5300 | 3267.99995 2014-05-23 09:00:00 | 3268.01000 | 3270.60000 | 3268.00000 | 3269.01000 | 34.3710 | 112346.6800 | 3268.65001 2014-05-23 09:01:00 | 3269.05000 | 3269.80000 | 3268.12000 | 3269.80000 | 16.2350 | 53076.1900 | 3269.23998 2014-05-23 09:02:00 | 3270.00000 | 3270.00000 | 3269.42000 | 3269.80000 | 0.5190 | 1697.0300 | 3269.80000 2014-05-23 09:03:00 | 3269.30000 | 3269.80000 | 3267.94000 | 3267.94000 | 14.2970 | 46726.3600 | 3268.25999 2014-05-23 09:04:00 | 3267.88000 | 3270.30000 | 3267.86000 | 3270.30000 | 18.7650 | 61351.3300 | 3269.45997 2014-05-23 09:05:00 | 3270.02000 | 3270.30000 | 3269.50000 | 3269.50000 | 10.3550 | 33856.5500 | 3269.57998 2014-05-23 09:06:00 | 3269.30000 | 3269.52000 | 3268.35000 | 3269.30000 | 22.9570 | 75052.0000 | 3269.23998 2014-05-23 09:07:00 | 3269.42000 | 3269.80000 | 3269.40000 | 3269.43000 | 7.8800 | 25763.0500 | 3269.42000 2014-05-23 09:08:00 | 3269.41000 | 3270.30000 | 3268.33000 | 3269.30000 | 6.0480 | 19773.8000 | 3269.48000 2014-05-23 09:09:00 | 3269.33000 | 3270.90000 | 3268.80000 | 3270.61000 | 19.2270 | 62873.1200 | 3270.03998 2014-05-23 09:10:00 | 3270.63000 | 3270.69000 | 3269.91000 | 3269.91000 | 11.7050 | 38277.2400 | 3270.15998 2014-05-23 09:11:00 | 3269.87000 | 3269.87000 | 3268.80000 | 3268.80000 | 4.6030 | 15048.7800 | 3269.34000 2014-05-23 09:12:00 | 3268.98000 | 3269.00000 | 3268.08000 | 3268.36000 | 3.1420 | 10270.9200 | 3268.91000 2014-05-23 09:13:00 | 3268.80000 | 3269.98000 | 3268.08000 | 3269.98000 | 4.8190 | 15751.4800 | 3268.62000 2014-05-23 09:14:00 | 3269.98000 | 3272.50000 | 3269.98000 | 3272.50000 | 23.5480 | 77028.8400 | 3271.13999 2014-05-23 09:15:00 | 3272.59000 | 3273.00000 | 3270.82000 | 3272.00000 | 24.5900 | 80468.2300 | 3272.40000 2014-05-23 09:16:00 | 3272.00000 | 3273.33000 | 3270.82000 | 3273.00000 | 7.5790 | 24801.2800 | 3272.37000 2014-05-23 09:17:00 | 3273.80000 | 3275.14000 | 3273.02000 | 3275.00000 | 53.0431 | 173704.9000 | 3274.79005 2014-05-23 09:18:00 | 3275.02000 | 3275.04000 | 3273.78000 | 3274.86000 | 38.1170 | 124826.2900 | 3274.81996 2014-05-23 09:19:00 | 3274.02000 | 3274.30000 | 3269.09000 | 3270.30000 | 66.3531 | 217092.7200 | 3271.78006 2014-05-23 09:20:00 | 3270.30000 | 3272.17000 | 3269.76000 | 3270.00000 | 12.8660 | 42073.2600 | 3270.10998 2014-05-23 09:21:00 | 3269.96000 | 3271.80000 | 3268.34000 | 3269.14000 | 36.4500 | 119166.2900 | 3269.31000 2014-05-23 09:22:00 | 3269.17000 | 3272.02000 | 3269.15000 | 3271.00000 | 17.6760 | 57804.4800 | 3270.21998 2014-05-23 09:23:00 | 3271.00000 | 3273.34000 | 3270.96000 | 3273.32000 | 12.7060 | 41578.6800 | 3272.36998 2014-05-23 09:24:00 | 3273.32000 | 3274.33000 | 3272.02000 | 3274.33000 | 16.9370 | 55440.0600 | 3273.30998 2014-05-23 09:25:00 | 3274.33000 | 3280.34000 | 3274.33000 | 3280.34000 | 109.4619 | 358862.0700 | 3278.42006 2014-05-23 09:26:00 | 3280.32000 | 3280.32000 | 3277.84000 | 3279.30000 | 30.6210 | 100416.4000 | 3279.33001 2014-05-23 09:27:00 | 3279.33000 | 3281.00000 | 3278.33000 | 3280.50000 | 28.3810 | 93088.9800 | 3279.98001 2014-05-23 09:28:00 | 3280.50000 | 3281.80000 | 3278.03000 | 3278.05000 | 37.9450 | 124474.0800 | 3280.37994 2014-05-23 09:29:00 | 3278.08000 | 3279.46000 | 3276.00000 | 3278.37000 | 13.3990 | 43928.8100 | 3278.51000 2014-05-23 09:30:00 | 3278.33000 | 3283.00000 | 3278.33000 | 3282.30000 | 59.5280 | 195357.2100 | 3281.76996 2014-05-23 09:31:00 | 3282.00000 | 3287.79000 | 3281.53000 | 3286.30000 | 24.0300 | 78926.1600 | 3284.48000 2014-05-23 09:32:00 | 3286.32000 | 3288.00000 | 3282.33000 | 3282.33000 | 107.2791 | 352507.3300 | 3285.88997 2014-05-23 09:33:00 | 3282.30000 | 3284.80000 | 3280.00000 | 3284.35000 | 76.2329 | 250127.7800 | 3281.10007 2014-05-23 09:34:00 | 3284.58000 | 3285.06000 | 3282.96000 | 3282.98000 | 62.9470 | 206723.6000 | 3284.08994 2014-05-23 09:35:00 | 3282.92000 | 3285.82000 | 3282.92000 | 3285.82000 | 28.9420 | 95041.0200 | 3283.84002 2014-05-23 09:36:00 | 3285.96000 | 3290.30000 | 3285.96000 | 3290.00000 | 240.4017 | 790565.9600 | 3288.52013 2014-05-23 09:37:00 | 3290.33000 | 3295.10000 | 3290.33000 | 3293.70000 | 103.6141 | 341233.2900 | 3293.31013 2014-05-23 09:38:00 | 3293.65000 | 3295.10000 | 3291.76000 | 3294.77000 | 140.0230 | 461133.6900 | 3293.27013 2014-05-23 09:39:00 | 3294.77000 | 3299.00000 | 3292.00000 | 3299.00000 | 191.8173 | 632176.0300 | 3295.71984 2014-05-23 09:40:00 | 3299.10000 | 3308.00000 | 3299.10000 | 3306.32000 | 422.8525 | 1396905.9300 | 3303.53032 2014-05-23 09:41:00 | 3306.32000 | 3306.32000 | 3301.18000 | 3301.38000 | 128.5210 | 424670.5800 | 3304.29004 2014-05-23 09:42:00 | 3301.98000 | 3305.00000 | 3295.98000 | 3298.60000 | 116.9461 | 385964.0600 | 3300.35986 2014-05-23 09:43:00 | 3298.36000 | 3305.86000 | 3295.33000 | 3302.84000 | 112.1158 | 369980.0000 | 3299.97986 2014-05-23 09:44:00 | 3304.83000 | 3308.00000 | 3303.50000 | 3305.92000 | 114.7871 | 379597.5100 | 3306.96990 2014-05-23 09:45:00 | 3305.35000 | 3306.00000 | 3301.52000 | 3301.54000 | 107.1979 | 354251.5800 | 3304.64993 2014-05-23 09:46:00 | 3302.84000 | 3305.00000 | 3300.00000 | 3301.28000 | 142.4450 | 470296.4000 | 3301.59978 2014-05-23 09:47:00 | 3301.23000 | 3301.33000 | 3297.96000 | 3297.96000 | 56.1889 | 185424.6000 | 3300.01998 2014-05-23 09:48:00 | 3297.38000 | 3298.40000 | 3291.33000 | 3295.24000 | 78.4379 | 258471.0700 | 3295.22995 2014-05-23 09:49:00 | 3295.14000 | 3301.30000 | 3295.12000 | 3300.02000 | 130.2661 | 429776.4600 | 3299.21985 2014-05-23 09:50:00 | 3301.00000 | 3301.33000 | 3299.30000 | 3301.00000 | 106.4701 | 351425.8800 | 3300.70000 2014-05-23 09:51:00 | 3300.54000 | 3302.00000 | 3300.16000 | 3301.00000 | 83.8170 | 276686.7200 | 3301.07992 2014-05-23 09:52:00 | 3300.38000 | 3300.38000 | 3298.84000 | 3299.92000 | 17.1200 | 56494.5800 | 3299.92000 2014-05-23 09:53:00 | 3299.98000 | 3300.99000 | 3290.00000 | 3295.30000 | 73.1470 | 241237.3700 | 3297.97993 2014-05-23 09:54:00 | 3295.30000 | 3297.32000 | 3286.34000 | 3297.32000 | 51.8430 | 170722.1100 | 3293.06005 2014-05-23 09:55:00 | 3297.33000 | 3302.14000 | 3297.32000 | 3302.00000 | 53.5230 | 176627.0000 | 3300.02005 2014-05-23 09:56:00 | 3302.14000 | 3304.00000 | 3300.45000 | 3303.00000 | 71.1889 | 235082.9900 | 3302.23998 2014-05-23 09:57:00 | 3302.02000 | 3305.00000 | 3301.53000 | 3303.02000 | 78.9291 | 260691.6300 | 3302.85998 2014-05-23 09:58:00 | 3303.00000 | 3305.25000 | 3302.00000 | 3305.04000 | 133.3560 | 440674.7300 | 3304.49984 2014-05-23 09:59:00 | 3305.09000 | 3313.00000 | 3305.07000 | 3313.00000 | 117.9388 | 390392.9200 | 3310.12996 2014-05-23 10:00:00 | 3313.00000 | 3326.00000 | 3313.00000 | 3319.30000 | 311.2727 | 1033509.4500 | 3320.27025 2014-05-23 10:01:00 | 3319.31000 | 3319.99000 | 3313.00000 | 3315.00000 | 174.5540 | 578615.1100 | 3314.82021 2014-05-23 10:02:00 | 3315.00000 | 3319.00000 | 3313.30000 | 3316.99000 | 126.2151 | 418502.8500 | 3315.78981 2014-05-23 10:03:00 | 3316.84000 | 3316.99000 | 3314.84000 | 3314.98000 | 69.2320 | 229533.8100 | 3315.43004 2014-05-23 10:04:00 | 3314.90000 | 3315.27000 | 3309.93000 | 3313.01000 | 114.9402 | 380669.1900 | 3311.89001 2014-05-23 10:05:00 | 3313.77000 | 3316.00000 | 3310.36000 | 3313.30000 | 101.8630 | 337570.8700 | 3313.97009 2014-05-23 10:06:00 | 3313.33000 | 3317.02000 | 3310.36000 | 3317.00000 | 47.9300 | 158871.1000 | 3314.65000 2014-05-23 10:07:00 | 3317.30000 | 3326.00000 | 3316.95000 | 3325.20000 | 135.9100 | 451457.7300 | 3321.74000 2014-05-23 10:08:00 | 3325.20000 | 3330.00000 | 3320.00000 | 3325.00000 | 110.9349 | 368952.9100 | 3325.84983 2014-05-23 10:09:00 | 3324.03000 | 3325.00000 | 3314.36000 | 3316.00000 | 128.4832 | 426337.9900 | 3318.24012 2014-05-23 10:10:00 | 3316.00000 | 3319.30000 | 3315.83000 | 3316.98000 | 85.5529 | 283769.6400 | 3316.89008 2014-05-23 10:11:00 | 3316.92000 | 3319.97000 | 3316.00000 | 3317.30000 | 45.4440 | 150785.7800 | 3318.06005 2014-05-23 10:12:00 | 3317.38000 | 3320.00000 | 3316.00000 | 3320.00000 | 66.5871 | 220938.5700 | 3318.03994 2014-05-23 10:13:00 | 3318.97000 | 3323.02000 | 3318.38000 | 3322.90000 | 38.0400 | 126369.6600 | 3322.02000 2014-05-23 10:14:00 | 3322.80000 | 3322.80000 | 3317.33000 | 3317.33000 | 51.2769 | 170260.9600 | 3320.41995 2014-05-23 10:15:00 | 3318.97000 | 3319.97000 | 3317.00000 | 3319.34000 | 74.1099 | 245887.0600 | 3317.87000 2014-05-23 10:16:00 | 3319.97000 | 3324.99000 | 3318.30000 | 3321.00000 | 115.1771 | 382400.7000 | 3320.10990 2014-05-23 10:17:00 | 3321.18000 | 3322.00000 | 3317.98000 | 3318.47000 | 115.8811 | 384690.3900 | 3319.70004 2014-05-23 10:18:00 | 3318.00000 | 3320.00000 | 3318.00000 | 3320.00000 | 37.5420 | 124613.0500 | 3319.30002 2014-05-23 10:19:00 | 3319.98000 | 3319.98000 | 3312.02000 | 3312.02000 | 165.6261 | 549416.6100 | 3317.20981 2014-05-23 10:20:00 | 3312.00000 | 3314.27000 | 3306.66000 | 3309.29000 | 84.7479 | 280581.6700 | 3310.77995 2014-05-23 10:21:00 | 3308.30000 | 3314.21000 | 3308.02000 | 3312.00000 | 110.3101 | 365149.7300 | 3310.21000 2014-05-23 10:22:00 | 3311.10000 | 3312.30000 | 3308.33000 | 3312.30000 | 69.6220 | 230521.0800 | 3311.04004 2014-05-23 10:23:00 | 3312.02000 | 3312.33000 | 3310.02000 | 3311.95000 | 29.8840 | 98954.8600 | 3311.30004 2014-05-23 10:24:00 | 3311.95000 | 3312.33000 | 3310.01000 | 3312.29000 | 75.6159 | 250415.6800 | 3311.67991 2014-05-23 10:25:00 | 3312.11000 | 3313.98000 | 3311.10000 | 3312.30000 | 45.7901 | 151658.4900 | 3312.04000 2014-05-23 10:26:00 | 3312.25000 | 3314.01000 | 3311.46000 | 3313.00000 | 36.2971 | 120251.0500 | 3312.96997 2014-05-23 10:27:00 | 3314.01000 | 3315.33000 | 3313.00000 | 3315.00000 | 33.4700 | 110927.8400 | 3314.25000 2014-05-23 10:28:00 | 3315.02000 | 3315.29000 | 3313.33000 | 3313.33000 | 67.9720 | 225275.6300 | 3314.24004 2014-05-23 10:29:00 | 3313.52000 | 3313.96000 | 3311.10000 | 3312.98000 | 8.8680 | 29377.4600 | 3312.74999 2014-05-23 10:30:00 | 3312.96000 | 3312.96000 | 3305.00000 | 3306.65000 | 112.4911 | 372279.2800 | 3309.41004 2014-05-23 10:31:00 | 3308.52000 | 3312.00000 | 3306.33000 | 3311.00000 | 102.7329 | 339963.6400 | 3309.20009 2014-05-23 10:32:00 | 3311.02000 | 3311.02000 | 3306.00000 | 3308.00000 | 68.7150 | 227336.7400 | 3308.39990 2014-05-23 10:33:00 | 3308.52000 | 3308.56000 | 3300.00000 | 3304.00000 | 110.3860 | 364634.6700 | 3303.26987 2014-05-23 10:34:00 | 3303.98000 | 3307.52000 | 3303.36000 | 3306.00000 | 97.7881 | 323150.5200 | 3304.59994 2014-05-23 10:35:00 | 3305.04000 | 3306.33000 | 3301.10000 | 3304.97000 | 73.5641 | 243146.1300 | 3305.23009 2014-05-23 10:36:00 | 3304.96000 | 3306.35000 | 3304.52000 | 3306.33000 | 51.4880 | 170192.5200 | 3305.47997 2014-05-23 10:37:00 | 3306.52000 | 3310.00000 | 3302.00000 | 3305.01000 | 33.2550 | 109935.6500 | 3305.83995 2014-05-23 10:38:00 | 3305.22000 | 3305.22000 | 3303.00000 | 3303.33000 | 29.0610 | 96006.3700 | 3303.62001 2014-05-23 10:39:00 | 3303.33000 | 3306.04000 | 3303.33000 | 3306.04000 | 35.8610 | 118495.8400 | 3304.31001 2014-05-23 10:40:00 | 3306.33000 | 3310.96000 | 3306.33000 | 3310.96000 | 36.0120 | 119158.9400 | 3308.87002 2014-05-23 10:41:00 | 3311.01000 | 3316.00000 | 3311.00000 | 3315.30000 | 97.4829 | 323072.0500 | 3314.14009 2014-05-23 10:42:00 | 3315.32000 | 3316.00000 | 3309.53000 | 3312.98000 | 49.2700 | 163315.4100 | 3314.70000 2014-05-23 10:43:00 | 3312.02000 | 3312.47000 | 3309.92000 | 3309.96000 | 53.8180 | 178144.5500 | 3310.12997 2014-05-23 10:44:00 | 3310.52000 | 3311.33000 | 3309.50000 | 3310.01000 | 52.3419 | 173256.4800 | 3310.09003 2014-05-23 10:45:00 | 3310.01000 | 3310.25000 | 3308.76000 | 3309.00000 | 8.6410 | 28594.7500 | 3309.19000 2014-05-23 10:46:00 | 3308.53000 | 3309.00000 | 3307.00000 | 3308.02000 | 4.3450 | 14372.4700 | 3307.81999 2014-05-23 10:47:00 | 3308.04000 | 3308.04000 | 3306.10000 | 3308.00000 | 41.4210 | 136983.0400 | 3307.09001 2014-05-23 10:48:00 | 3307.10000 | 3308.33000 | 3306.01000 | 3306.03000 | 20.5490 | 67943.8200 | 3306.42999 2014-05-23 10:49:00 | 3306.11000 | 3307.02000 | 3306.00000 | 3307.00000 | 13.4670 | 44526.2500 | 3306.31999 2014-05-23 10:50:00 | 3306.98000 | 3308.04000 | 3306.61000 | 3307.96000 | 19.3470 | 63981.5600 | 3307.04998 2014-05-23 10:51:00 | 3307.90000 | 3309.52000 | 3307.90000 | 3309.52000 | 10.9550 | 36243.3800 | 3308.38998 2014-05-23 10:52:00 | 3309.78000 | 3310.01000 | 3308.95000 | 3309.77000 | 33.9890 | 112495.9100 | 3309.76999 2014-05-23 10:53:00 | 3310.01000 | 3310.55000 | 3310.01000 | 3310.53000 | 5.5160 | 18260.4800 | 3310.45999 2014-05-23 10:54:00 | 3310.55000 | 3311.06000 | 3310.11000 | 3311.02000 | 17.4250 | 57688.7100 | 3310.68997 2014-05-23 10:55:00 | 3311.04000 | 3311.32000 | 3310.13000 | 3311.32000 | 15.5910 | 51623.3700 | 3311.10000 2014-05-23 10:56:00 | 3311.32000 | 3314.92000 | 3311.32000 | 3313.30000 | 5.6780 | 18809.1800 | 3312.64000 2014-05-23 10:57:00 | 3313.30000 | 3314.98000 | 3312.30000 | 3314.04000 | 2.9890 | 9903.6300 | 3313.36000 2014-05-23 10:58:00 | 3314.98000 | 3318.00000 | 3314.03000 | 3315.99000 | 51.9760 | 172399.3200 | 3316.89994 2014-05-23 10:59:00 | 3315.97000 | 3317.00000 | 3315.96000 | 3317.00000 | 11.9080 | 39487.1500 | 3316.01999 2014-05-23 11:00:00 | 3316.04000 | 3317.78000 | 3316.00000 | 3317.02000 | 16.7830 | 55654.8700 | 3316.15002 2014-05-23 11:01:00 | 3316.62000 | 3316.95000 | 3315.50000 | 3316.00000 | 15.2660 | 50620.8500 | 3315.91998 2014-05-23 11:02:00 | 3316.00000 | 3316.00000 | 3313.60000 | 3314.00000 | 23.5550 | 78081.4000 | 3314.84996 2014-05-23 11:03:00 | 3314.02000 | 3314.98000 | 3314.00000 | 3314.98000 | 15.0890 | 50005.6600 | 3314.05000 2014-05-23 11:04:00 | 3314.98000 | 3315.00000 | 3314.02000 | 3314.02000 | 11.2610 | 37329.7000 | 3314.95000 2014-05-23 11:05:00 | 3314.02000 | 3314.02000 | 3313.77000 | 3313.79000 | 4.6740 | 15488.7000 | 3313.80001 2014-05-23 11:06:00 | 3313.79000 | 3314.00000 | 3312.00000 | 3312.98000 | 12.5100 | 41444.4300 | 3312.90000 2014-05-23 11:07:00 | 3312.90000 | 3313.52000 | 3312.20000 | 3313.52000 | 7.1950 | 23837.6300 | 3313.07999 2014-05-23 11:08:00 | 3313.64000 | 3314.02000 | 3313.64000 | 3314.01000 | 38.3350 | 127041.9200 | 3313.98994 2014-05-23 11:09:00 | 3314.01000 | 3314.02000 | 3314.00000 | 3314.02000 | 2.7050 | 8964.4200 | 3314.02000 2014-05-23 11:10:00 | 3314.02000 | 3314.02000 | 3313.00000 | 3313.00000 | 5.3320 | 17666.9900 | 3313.39000 2014-05-23 11:11:00 | 3312.98000 | 3312.98000 | 3312.37000 | 3312.37000 | 1.5600 | 5167.9900 | 3312.82000 2014-05-23 11:12:00 | 3312.33000 | 3313.00000 | 3311.97000 | 3313.00000 | 4.6920 | 15543.5400 | 3312.78000 2014-05-23 11:13:00 | 3313.02000 | 3313.04000 | 3313.00000 | 3313.02000 | 6.3990 | 21199.9500 | 3313.01000 2014-05-23 11:14:00 | 3313.33000 | 3313.58000 | 3313.02000 | 3313.02000 | 1.8330 | 6073.1700 | 3313.24000 2014-05-23 11:15:00 | 3313.28000 | 3313.52000 | 3313.03000 | 3313.52000 | 4.8310 | 16006.5400 | 3313.30000 2014-05-23 11:16:00 | 3313.52000 | 3314.02000 | 3313.00000 | 3313.00000 | 15.1410 | 50172.5500 | 3313.69000 2014-05-23 11:17:00 | 3313.02000 | 3313.02000 | 3313.02000 | 3313.02000 | 0.2600 | 861.3900 | 3313.02000 2014-05-23 11:18:00 | 3313.50000 | 3313.50000 | 3312.51000 | 3312.98000 | 29.4990 | 97730.2600 | 3312.99999 2014-05-23 11:19:00 | 3312.51000 | 3313.00000 | 3310.01000 | 3312.98000 | 32.9690 | 109191.0200 | 3311.92999 2014-05-23 11:20:00 | 3313.00000 | 3313.00000 | 3312.00000 | 3312.00000 | 32.5670 | 107875.6700 | 3312.41997 2014-05-23 11:21:00 | 3312.52000 | 3312.84000 | 3311.02000 | 3312.02000 | 1.1520 | 3814.6500 | 3311.33000 2014-05-23 11:22:00 | 3312.02000 | 3312.02000 | 3309.86000 | 3310.00000 | 38.5130 | 127494.7100 | 3310.43004 2014-05-23 11:23:00 | 3310.00000 | 3311.02000 | 3309.51000 | 3309.51000 | 44.3190 | 146701.5000 | 3310.12999 2014-05-23 11:24:00 | 3309.54000 | 3310.00000 | 3309.52000 | 3310.00000 | 5.1470 | 17034.9400 | 3309.68000 2014-05-23 11:25:00 | 3309.95000 | 3310.02000 | 3309.95000 | 3310.02000 | 15.0380 | 49775.7300 | 3309.99999 2014-05-23 11:26:00 | 3310.12000 | 3310.12000 | 3310.04000 | 3310.06000 | 4.6430 | 15368.6200 | 3310.06000 2014-05-23 11:27:00 | 3310.08000 | 3310.08000 | 3310.00000 | 3310.02000 | 55.7629 | 184576.3800 | 3310.02005 2014-05-23 11:28:00 | 3310.02000 | 3310.04000 | 3310.00000 | 3310.01000 | 15.6490 | 51798.5000 | 3310.02000 2014-05-23 11:29:00 | 3310.02000 | 3310.04000 | 3309.50000 | 3309.54000 | 33.0430 | 109369.2100 | 3309.91003 2014-05-23 11:30:00 | 3309.33000 | 3309.54000 | 3308.49000 | 3308.59000 | 20.4640 | 67716.0900 | 3309.03002 2014-05-23 11:31:00 | 3309.28000 | 3310.33000 | 3309.28000 | 3310.33000 | 38.8130 | 128453.9800 | 3309.56004 2014-05-23 11:32:00 | 3310.37000 | 3312.00000 | 3309.61000 | 3312.00000 | 9.1780 | 30384.4200 | 3310.56999 2014-05-23 11:33:00 | 3311.02000 | 3313.02000 | 3310.96000 | 3310.98000 | 46.2660 | 153218.2200 | 3311.67994 2014-05-23 11:34:00 | 3310.98000 | 3312.00000 | 3310.98000 | 3312.00000 | 6.1990 | 20524.9400 | 3311.01000 2014-05-23 11:35:00 | 3312.00000 | 3313.06000 | 3311.99000 | 3313.00000 | 9.1570 | 30331.6800 | 3312.39999 2014-05-23 11:36:00 | 3313.00000 | 3313.52000 | 3312.04000 | 3313.52000 | 2.7190 | 9008.1700 | 3313.04000 2014-05-23 11:37:00 | 3313.54000 | 3314.02000 | 3313.50000 | 3314.01000 | 7.3580 | 24381.5500 | 3313.61000 2014-05-23 11:38:00 | 3314.01000 | 3315.00000 | 3314.01000 | 3314.99000 | 39.7490 | 131761.0500 | 3314.82999 2014-05-23 11:39:00 | 3315.00000 | 3315.22000 | 3314.20000 | 3314.50000 | 22.2470 | 73742.9000 | 3314.72998 2014-05-23 11:40:00 | 3314.50000 | 3315.99000 | 3314.48000 | 3314.50000 | 30.6690 | 101663.6600 | 3314.86999 2014-05-23 11:41:00 | 3314.48000 | 3315.99000 | 3314.46000 | 3315.03000 | 33.2620 | 110271.6000 | 3315.24002 2014-05-23 11:42:00 | 3315.05000 | 3315.46000 | 3313.46000 | 3313.46000 | 10.6970 | 35455.0800 | 3314.48999 2014-05-23 11:43:00 | 3313.46000 | 3313.46000 | 3310.98000 | 3311.52000 | 17.0980 | 56624.1700 | 3311.73999 2014-05-23 11:44:00 | 3312.02000 | 3314.50000 | 3310.03000 | 3310.51000 | 19.6830 | 65189.2800 | 3311.96002 2014-05-23 11:45:00 | 3311.02000 | 3312.86000 | 3311.02000 | 3312.86000 | 1.7300 | 5730.3600 | 3312.35000 2014-05-23 11:46:00 | 3312.76000 | 3312.76000 | 3311.96000 | 3311.96000 | 0.1770 | 586.3300 | 3312.59000 2014-05-23 11:47:00 | 3311.60000 | 3311.98000 | 3311.01000 | 3311.01000 | 1.0770 | 3566.8700 | 3311.86000 2014-05-23 11:48:00 | 3311.52000 | 3315.99000 | 3311.52000 | 3315.54000 | 42.9040 | 142197.8700 | 3314.33005 2014-05-23 11:49:00 | 3315.54000 | 3316.50000 | 3313.11000 | 3314.00000 | 82.0631 | 272081.9100 | 3315.52008 2014-05-23 11:50:00 | 3313.52000 | 3315.60000 | 3313.00000 | 3315.00000 | 47.1671 | 156323.4000 | 3314.24996 2014-05-23 11:51:00 | 3315.02000 | 3315.02000 | 3313.01000 | 3313.10000 | 13.2640 | 43959.1000 | 3314.17002 2014-05-23 11:52:00 | 3313.11000 | 3314.97000 | 3313.11000 | 3314.97000 | 1.9510 | 6466.7200 | 3314.57000 2014-05-23 11:53:00 | 3314.98000 | 3315.50000 | 3314.52000 | 3315.20000 | 17.3910 | 57649.6600 | 3314.91001 2014-05-23 11:54:00 | 3315.17000 | 3315.50000 | 3314.24000 | 3315.00000 | 37.9640 | 125857.1500 | 3315.17005 2014-05-23 11:55:00 | 3314.52000 | 3316.00000 | 3314.25000 | 3316.00000 | 28.0750 | 93079.0200 | 3315.36996 2014-05-23 11:56:00 | 3316.00000 | 3320.18000 | 3315.99000 | 3320.00000 | 76.3791 | 253519.7400 | 3319.22998 2014-05-23 11:57:00 | 3319.98000 | 3324.90000 | 3319.97000 | 3323.00000 | 145.3110 | 482938.1800 | 3323.48004 2014-05-23 11:58:00 | 3322.56000 | 3324.02000 | 3321.31000 | 3324.02000 | 51.2380 | 170241.1900 | 3322.55997 2014-05-23 11:59:00 | 3324.06000 | 3328.88000 | 3324.04000 | 3327.95000 | 145.6801 | 484536.2600 | 3326.03000 2014-05-23 12:00:00 | 3327.52000 | 3328.00000 | 3324.30000 | 3327.99000 | 112.4899 | 374211.0200 | 3326.62000 2014-05-23 12:01:00 | 3327.06000 | 3336.00000 | 3327.02000 | 3335.10000 | 127.1201 | 423397.8100 | 3330.69001 2014-05-23 12:02:00 | 3335.05000 | 3343.00000 | 3335.03000 | 3337.99000 | 221.8858 | 740870.0600 | 3338.96972 2014-05-23 12:03:00 | 3337.29000 | 3340.13000 | 3334.02000 | 3340.13000 | 89.1751 | 297473.0400 | 3335.82987 2014-05-23 12:04:00 | 3340.04000 | 3343.00000 | 3339.00000 | 3340.00000 | 192.7879 | 643975.2900 | 3340.32988 2014-05-23 12:05:00 | 3339.98000 | 3339.98000 | 3320.00000 | 3325.93000 | 229.9082 | 765778.3100 | 3330.79988 2014-05-23 12:06:00 | 3327.21000 | 3332.91000 | 3325.00000 | 3329.94000 | 171.7201 | 571678.4900 | 3329.13000 2014-05-23 12:07:00 | 3329.94000 | 3330.00000 | 3329.03000 | 3330.00000 | 81.2580 | 270582.6900 | 3329.91995 2014-05-23 12:08:00 | 3330.00000 | 3333.00000 | 3330.00000 | 3333.00000 | 56.2450 | 187373.5400 | 3331.37992 2014-05-23 12:09:00 | 3332.99000 | 3333.05000 | 3328.00000 | 3328.98000 | 28.4680 | 94819.9100 | 3330.74998 2014-05-23 12:10:00 | 3328.98000 | 3330.00000 | 3325.00000 | 3327.83000 | 67.9389 | 226108.8600 | 3328.11998 2014-05-23 12:11:00 | 3327.83000 | 3333.00000 | 3322.00000 | 3333.00000 | 142.3770 | 473551.5200 | 3326.03987 2014-05-23 12:12:00 | 3329.00000 | 3335.64000 | 3327.04000 | 3332.80000 | 127.9710 | 426233.0500 | 3330.70004 2014-05-23 12:13:00 | 3332.80000 | 3338.74000 | 3332.80000 | 3335.04000 | 32.5330 | 108491.2800 | 3334.81003 2014-05-23 12:14:00 | 3335.81000 | 3336.00000 | 3329.85000 | 3331.59000 | 70.1419 | 233708.6900 | 3331.94004 2014-05-23 12:15:00 | 3330.02000 | 3331.59000 | 3328.00000 | 3330.00000 | 207.4958 | 690913.2500 | 3329.76974 2014-05-23 12:16:00 | 3328.87000 | 3330.00000 | 3328.00000 | 3329.59000 | 106.7431 | 355341.3300 | 3328.94010 2014-05-23 12:17:00 | 3329.62000 | 3331.00000 | 3329.02000 | 3329.15000 | 37.4430 | 124683.0100 | 3329.94003 2014-05-23 12:18:00 | 3329.79000 | 3329.84000 | 3327.10000 | 3329.00000 | 122.7229 | 408521.0700 | 3328.81011 2014-05-23 12:19:00 | 3328.00000 | 3328.75000 | 3326.83000 | 3328.75000 | 21.3700 | 71099.7700 | 3327.08000 2014-05-23 12:20:00 | 3328.60000 | 3329.12000 | 3326.96000 | 3327.00000 | 35.2650 | 117350.5500 | 3327.67995 2014-05-23 12:21:00 | 3327.00000 | 3328.86000 | 3325.98000 | 3328.66000 | 55.1960 | 183661.4800 | 3327.43993 2014-05-23 12:22:00 | 3328.56000 | 3331.86000 | 3328.56000 | 3331.00000 | 76.1850 | 253688.3200 | 3329.89988 2014-05-23 12:23:00 | 3331.16000 | 3331.76000 | 3329.00000 | 3329.66000 | 92.4369 | 307839.7400 | 3330.26991 2014-05-23 12:24:00 | 3329.17000 | 3330.04000 | 3329.00000 | 3329.02000 | 39.6470 | 132016.8300 | 3329.80996 2014-05-23 12:25:00 | 3329.03000 | 3329.03000 | 3326.12000 | 3327.03000 | 34.8010 | 115820.4200 | 3328.08001 2014-05-23 12:26:00 | 3327.03000 | 3329.98000 | 3326.16000 | 3329.96000 | 62.4271 | 207789.1800 | 3328.50995 2014-05-23 12:27:00 | 3329.32000 | 3329.32000 | 3327.99000 | 3328.66000 | 30.8920 | 102834.2500 | 3328.83002 2014-05-23 12:28:00 | 3328.98000 | 3329.02000 | 3328.66000 | 3328.68000 | 28.3880 | 94497.6500 | 3328.78998 2014-05-23 12:29:00 | 3328.66000 | 3328.66000 | 3324.00000 | 3324.93000 | 53.2629 | 177134.3800 | 3325.66005 2014-05-23 12:30:00 | 3325.02000 | 3329.00000 | 3325.00000 | 3326.97000 | 71.6820 | 238443.1000 | 3326.40004 2014-05-23 12:31:00 | 3326.66000 | 3326.97000 | 3325.07000 | 3325.98000 | 45.2630 | 150532.8600 | 3325.74004 2014-05-23 12:32:00 | 3326.66000 | 3329.00000 | 3325.09000 | 3326.02000 | 31.7830 | 105729.3600 | 3326.60003 2014-05-23 12:33:00 | 3326.02000 | 3326.02000 | 3322.00000 | 3323.54000 | 51.4070 | 170902.6600 | 3324.49995 2014-05-23 12:34:00 | 3323.54000 | 3324.53000 | 3323.54000 | 3324.45000 | 23.0870 | 76736.1200 | 3323.77998 2014-05-23 12:35:00 | 3324.45000 | 3326.00000 | 3323.56000 | 3325.16000 | 23.0540 | 76657.8700 | 3325.14003 2014-05-23 12:36:00 | 3325.10000 | 3327.16000 | 3325.00000 | 3327.04000 | 73.0280 | 242925.2900 | 3326.46996 2014-05-23 12:37:00 | 3327.00000 | 3327.00000 | 3325.80000 | 3326.67000 | 13.2530 | 44089.2300 | 3326.74001 2014-05-23 12:38:00 | 3326.92000 | 3328.66000 | 3326.90000 | 3328.66000 | 66.6091 | 221679.6100 | 3328.06998 2014-05-23 12:39:00 | 3328.32000 | 3328.56000 | 3326.04000 | 3326.30000 | 9.7040 | 32286.3500 | 3327.12001 2014-05-23 12:40:00 | 3326.66000 | 3327.16000 | 3325.06000 | 3326.04000 | 84.1830 | 280047.2800 | 3326.65008 2014-05-23 12:41:00 | 3326.04000 | 3326.04000 | 3324.38000 | 3324.52000 | 24.6790 | 82053.2500 | 3324.81999 2014-05-23 12:42:00 | 3324.52000 | 3324.66000 | 3323.66000 | 3324.66000 | 24.0060 | 79801.6800 | 3324.23997 2014-05-23 12:43:00 | 3324.36000 | 3325.84000 | 3324.36000 | 3324.42000 | 43.0789 | 143262.4700 | 3325.57999 2014-05-23 12:44:00 | 3324.42000 | 3325.68000 | 3317.88000 | 3322.00000 | 122.9561 | 408435.7000 | 3321.79986 2014-05-23 12:45:00 | 3322.00000 | 3323.00000 | 3319.16000 | 3320.09000 | 66.3921 | 220482.1300 | 3320.91004 2014-05-23 12:46:00 | 3321.16000 | 3325.69000 | 3319.98000 | 3325.00000 | 98.4751 | 327194.3500 | 3322.60985 2014-05-23 12:47:00 | 3325.04000 | 3325.47000 | 3323.14000 | 3323.16000 | 36.8890 | 122621.7200 | 3324.06999 2014-05-23 12:48:00 | 3323.16000 | 3323.16000 | 3321.00000 | 3321.98000 | 22.6090 | 75116.3900 | 3322.40999 2014-05-23 12:49:00 | 3321.98000 | 3324.00000 | 3320.49000 | 3323.00000 | 77.0621 | 255969.3900 | 3321.60005 2014-05-23 12:50:00 | 3323.00000 | 3325.67000 | 3323.00000 | 3325.67000 | 35.5490 | 118181.7400 | 3324.46999 2014-05-23 12:51:00 | 3325.25000 | 3326.90000 | 3324.16000 | 3326.89000 | 20.2790 | 67455.0800 | 3326.34999 2014-05-23 12:52:00 | 3326.88000 | 3326.90000 | 3326.20000 | 3326.84000 | 22.0550 | 73374.1700 | 3326.86997 2014-05-23 12:53:00 | 3326.84000 | 3330.08000 | 3326.20000 | 3328.82000 | 83.6081 | 278281.1900 | 3328.39995 2014-05-23 12:54:00 | 3330.08000 | 3333.00000 | 3328.76000 | 3332.16000 | 36.7980 | 122565.9300 | 3330.77998 2014-05-23 12:55:00 | 3332.98000 | 3335.66000 | 3332.98000 | 3335.66000 | 57.0650 | 190281.3600 | 3334.46991 2014-05-23 12:56:00 | 3335.98000 | 3339.90000 | 3335.30000 | 3338.08000 | 128.7512 | 429695.5100 | 3337.41005 2014-05-23 12:57:00 | 3338.02000 | 3338.66000 | 3334.33000 | 3336.93000 | 108.3249 | 361524.4600 | 3337.40983 2014-05-23 12:58:00 | 3336.93000 | 3337.96000 | 3333.26000 | 3336.00000 | 96.7671 | 322858.5600 | 3336.44992 2014-05-23 12:59:00 | 3335.00000 | 3337.50000 | 3333.33000 | 3334.00000 | 51.3510 | 171284.3700 | 3335.56002 2014-05-23 13:00:00 | 3334.40000 | 3334.50000 | 3332.91000 | 3334.00000 | 78.3970 | 261349.7400 | 3333.66993 2014-05-23 13:01:00 | 3334.02000 | 3337.00000 | 3334.00000 | 3337.00000 | 32.7600 | 109245.9800 | 3334.74000 2014-05-23 13:02:00 | 3336.00000 | 3336.88000 | 3334.11000 | 3335.50000 | 46.3530 | 154641.4700 | 3336.17004 2014-05-23 13:03:00 | 3335.50000 | 3337.00000 | 3335.50000 | 3336.88000 | 68.5500 | 228686.3500 | 3336.05000 2014-05-23 13:04:00 | 3336.80000 | 3338.86000 | 3335.50000 | 3338.86000 | 62.5420 | 208730.0600 | 3337.44004 2014-05-23 13:05:00 | 3338.52000 | 3345.00000 | 3338.50000 | 3344.00000 | 113.5331 | 379283.4000 | 3340.73010 2014-05-23 13:06:00 | 3344.97000 | 3349.00000 | 3344.01000 | 3349.00000 | 159.1690 | 532755.9800 | 3347.10995 2014-05-23 13:07:00 | 3348.87000 | 3350.50000 | 3347.95000 | 3350.50000 | 155.4469 | 520655.2700 | 3349.40985 2014-05-23 13:08:00 | 3350.52000 | 3360.10000 | 3350.52000 | 3356.86000 | 192.8198 | 647388.7500 | 3357.47999 2014-05-23 13:09:00 | 3356.69000 | 3356.69000 | 3346.93000 | 3347.82000 | 96.7431 | 324169.7000 | 3350.83009 2014-05-23 13:10:00 | 3347.00000 | 3348.05000 | 3339.10000 | 3348.04000 | 85.1969 | 285080.7600 | 3346.13992 2014-05-23 13:11:00 | 3348.04000 | 3350.00000 | 3347.04000 | 3349.96000 | 61.1040 | 204612.8400 | 3348.60007 2014-05-23 13:12:00 | 3349.96000 | 3353.98000 | 3349.96000 | 3351.04000 | 107.8230 | 361293.2200 | 3350.80010 2014-05-23 13:13:00 | 3351.66000 | 3351.66000 | 3350.00000 | 3351.00000 | 67.7619 | 227083.7700 | 3351.20004 2014-05-23 13:14:00 | 3351.06000 | 3354.80000 | 3350.00000 | 3353.07000 | 73.0859 | 245013.2800 | 3352.39991 2014-05-23 13:15:00 | 3353.14000 | 3354.00000 | 3351.06000 | 3354.00000 | 107.4480 | 360239.9900 | 3352.68994 2014-05-23 13:16:00 | 3354.02000 | 3354.02000 | 3352.88000 | 3353.35000 | 54.4910 | 182731.1800 | 3353.42002 2014-05-23 13:17:00 | 3353.86000 | 3354.80000 | 3352.03000 | 3354.04000 | 46.7371 | 156727.6200 | 3353.38996 2014-05-23 13:18:00 | 3354.80000 | 3359.62000 | 3354.05000 | 3358.00000 | 86.5300 | 290436.2300 | 3356.48000 2014-05-23 13:19:00 | 3357.96000 | 3358.75000 | 3356.98000 | 3357.01000 | 75.7720 | 254391.6300 | 3357.33005 2014-05-23 13:20:00 | 3357.00000 | 3359.77000 | 3355.00000 | 3357.94000 | 67.5720 | 226875.7000 | 3357.54004 2014-05-23 13:21:00 | 3357.52000 | 3357.98000 | 3353.08000 | 3357.40000 | 98.4221 | 330275.0300 | 3355.70006 2014-05-23 13:22:00 | 3357.96000 | 3369.00000 | 3357.96000 | 3364.70000 | 177.2821 | 596299.0000 | 3363.56011 2014-05-23 13:23:00 | 3364.42000 | 3368.00000 | 3355.00000 | 3357.95000 | 145.6668 | 489746.3900 | 3362.09986 2014-05-23 13:24:00 | 3359.97000 | 3361.92000 | 3355.12000 | 3359.05000 | 101.8771 | 342012.4700 | 3357.10991 2014-05-23 13:25:00 | 3359.05000 | 3359.84000 | 3355.12000 | 3358.00000 | 114.0571 | 382863.5000 | 3356.76990 2014-05-23 13:26:00 | 3357.13000 | 3358.98000 | 3355.48000 | 3358.98000 | 49.7361 | 166940.5700 | 3356.52994 2014-05-23 13:27:00 | 3358.00000 | 3358.00000 | 3355.00000 | 3356.00000 | 124.3310 | 417279.6600 | 3356.20004 2014-05-23 13:28:00 | 3356.02000 | 3358.04000 | 3355.98000 | 3358.03000 | 42.2900 | 141975.5400 | 3357.19000 2014-05-23 13:29:00 | 3358.04000 | 3361.00000 | 3358.04000 | 3360.96000 | 71.3471 | 239712.7000 | 3359.80994 2014-05-23 13:30:00 | 3360.94000 | 3361.04000 | 3356.00000 | 3356.00000 | 70.2781 | 236117.5500 | 3359.75996 2014-05-23 13:31:00 | 3356.02000 | 3360.00000 | 3355.00000 | 3359.88000 | 42.4850 | 142641.5400 | 3357.45994 2014-05-23 13:32:00 | 3358.66000 | 3362.00000 | 3358.06000 | 3360.92000 | 66.5230 | 223504.1000 | 3359.80006 2014-05-23 13:33:00 | 3360.92000 | 3362.02000 | 3360.00000 | 3361.94000 | 47.0891 | 158271.0600 | 3361.09999 2014-05-23 13:34:00 | 3361.94000 | 3362.13000 | 3358.56000 | 3359.96000 | 123.2909 | 414267.1800 | 3360.08003 2014-05-23 13:35:00 | 3359.94000 | 3359.96000 | 3358.00000 | 3358.54000 | 68.3669 | 229624.0300 | 3358.69994 2014-05-23 13:36:00 | 3358.56000 | 3361.04000 | 3358.53000 | 3360.02000 | 49.6611 | 166847.7300 | 3359.73002 2014-05-23 13:37:00 | 3360.06000 | 3361.97000 | 3359.00000 | 3359.05000 | 74.4200 | 250063.8400 | 3360.17000 2014-05-23 13:38:00 | 3359.12000 | 3364.01000 | 3359.12000 | 3363.99000 | 44.8970 | 150942.0100 | 3361.95996 2014-05-23 13:39:00 | 3364.06000 | 3366.02000 | 3363.08000 | 3366.00000 | 65.1960 | 219380.6100 | 3364.93992 2014-05-23 13:40:00 | 3366.00000 | 3368.88000 | 3360.00000 | 3363.97000 | 216.7298 | 729553.6100 | 3366.18999 2014-05-23 13:41:00 | 3363.03000 | 3363.49000 | 3358.53000 | 3358.53000 | 109.4620 | 367789.0600 | 3359.97007 2014-05-23 13:42:00 | 3358.06000 | 3358.94000 | 3355.00000 | 3356.10000 | 68.4030 | 229648.5800 | 3357.29006 2014-05-23 13:43:00 | 3357.00000 | 3357.96000 | 3350.02000 | 3350.66000 | 158.5940 | 531603.8500 | 3351.98019 2014-05-23 13:44:00 | 3350.04000 | 3354.99000 | 3350.00000 | 3350.00000 | 180.4272 | 604627.6300 | 3351.08985 2014-05-23 13:45:00 | 3350.59000 | 3354.00000 | 3346.65000 | 3350.95000 | 194.7738 | 652422.1500 | 3349.64022 2014-05-23 13:46:00 | 3350.93000 | 3350.97000 | 3336.00000 | 3338.98000 | 155.2049 | 519466.1100 | 3346.96976 2014-05-23 13:47:00 | 3337.00000 | 3343.62000 | 3337.00000 | 3342.00000 | 111.1740 | 371255.5800 | 3339.41013 2014-05-23 13:48:00 | 3342.00000 | 3343.62000 | 3340.10000 | 3340.44000 | 78.3851 | 261937.1100 | 3341.66988 2014-05-23 13:49:00 | 3341.00000 | 3342.93000 | 3337.06000 | 3341.99000 | 139.7179 | 466719.3900 | 3340.43991 2014-05-23 13:50:00 | 3342.00000 | 3342.77000 | 3336.97000 | 3340.97000 | 121.1962 | 404929.6800 | 3341.10986 2014-05-23 13:51:00 | 3340.97000 | 3340.97000 | 3336.02000 | 3337.58000 | 129.7101 | 432926.7500 | 3337.65000 2014-05-23 13:52:00 | 3338.82000 | 3342.80000 | 3337.15000 | 3342.80000 | 105.2290 | 351436.5000 | 3339.72997 2014-05-23 13:53:00 | 3342.80000 | 3347.80000 | 3342.79000 | 3343.33000 | 74.3949 | 248801.2000 | 3344.32989 2014-05-23 13:54:00 | 3343.94000 | 3347.70000 | 3343.94000 | 3347.70000 | 23.0380 | 77070.1200 | 3345.34999 2014-05-23 13:55:00 | 3347.52000 | 3347.66000 | 3341.00000 | 3342.00000 | 54.8060 | 183287.3000 | 3344.28994 2014-05-23 13:56:00 | 3342.00000 | 3343.90000 | 3340.32000 | 3342.00000 | 38.6440 | 129168.6500 | 3342.53005 2014-05-23 13:57:00 | 3342.09000 | 3343.90000 | 3338.33000 | 3341.06000 | 89.0189 | 297461.0100 | 3341.54997 2014-05-23 13:58:00 | 3341.62000 | 3342.06000 | 3338.08000 | 3340.09000 | 83.2849 | 278207.5200 | 3340.42987 2014-05-23 13:59:00 | 3340.00000 | 3340.09000 | 3337.00000 | 3338.00000 | 62.4980 | 208622.1100 | 3338.05996 2014-05-23 14:00:00 | 3338.88000 | 3339.00000 | 3326.00000 | 3329.52000 | 111.2969 | 370900.3400 | 3332.52990 2014-05-23 14:01:00 | 3328.00000 | 3330.00000 | 3325.06000 | 3329.99000 | 181.2812 | 603214.9700 | 3327.51006 2014-05-23 14:02:00 | 3329.95000 | 3337.91000 | 3327.00000 | 3336.88000 | 155.2179 | 517111.4700 | 3331.51990 2014-05-23 14:03:00 | 3336.88000 | 3336.88000 | 3327.72000 | 3327.72000 | 58.7069 | 195630.8900 | 3332.32995 2014-05-23 14:04:00 | 3327.02000 | 3327.93000 | 3285.00000 | 3285.00000 | 446.9653 | 1480362.3500 | 3312.02937 2014-05-23 14:05:00 | 3285.00000 | 3314.00000 | 3271.00000 | 3287.19000 | 216.1782 | 712834.5300 | 3297.43988 2014-05-23 14:06:00 | 3286.87000 | 3296.97000 | 3280.00000 | 3289.02000 | 399.0627 | 1312696.8800 | 3289.45033 2014-05-23 14:07:00 | 3289.02000 | 3290.31000 | 3282.13000 | 3283.11000 | 226.4497 | 744027.8000 | 3285.61998 2014-05-23 14:08:00 | 3284.77000 | 3288.00000 | 3266.02000 | 3274.44000 | 257.5836 | 844678.5300 | 3279.24028 2014-05-23 14:09:00 | 3271.07000 | 3272.19000 | 3266.02000 | 3268.00000 | 129.3249 | 422675.2800 | 3268.32020 2014-05-23 14:10:00 | 3268.00000 | 3272.17000 | 3260.00000 | 3272.17000 | 237.7239 | 776705.9700 | 3267.26029 2014-05-23 14:11:00 | 3272.17000 | 3285.00000 | 3272.17000 | 3278.53000 | 200.1472 | 656218.7500 | 3278.67983 2014-05-23 14:12:00 | 3280.13000 | 3289.99000 | 3278.56000 | 3280.25000 | 188.3407 | 618825.4300 | 3285.67004 2014-05-23 14:13:00 | 3280.27000 | 3284.24000 | 3280.00000 | 3283.00000 | 147.0472 | 482466.2000 | 3281.02987 2014-05-23 14:14:00 | 3283.09000 | 3290.02000 | 3282.96000 | 3290.02000 | 145.3179 | 477396.8900 | 3285.18991 2014-05-23 14:15:00 | 3290.02000 | 3293.52000 | 3284.95000 | 3288.00000 | 262.7126 | 863701.9600 | 3287.63021 2014-05-23 14:16:00 | 3287.98000 | 3297.37000 | 3287.00000 | 3295.00000 | 135.1642 | 444777.9600 | 3290.65017 2014-05-23 14:17:00 | 3295.05000 | 3308.85000 | 3295.00000 | 3304.05000 | 172.5269 | 569304.2800 | 3299.79984 2014-05-23 14:18:00 | 3304.07000 | 3306.91000 | 3301.06000 | 3302.97000 | 350.1868 | 1157185.1200 | 3304.47966 2014-05-23 14:19:00 | 3302.98000 | 3305.44000 | 3293.00000 | 3293.00000 | 194.1430 | 640805.9200 | 3300.69018 2014-05-23 14:20:00 | 3292.98000 | 3298.00000 | 3292.00000 | 3296.78000 | 173.3078 | 570967.8900 | 3294.52989 2014-05-23 14:21:00 | 3296.75000 | 3300.16000 | 3289.02000 | 3289.96000 | 321.9900 | 1061465.6400 | 3296.58000 2014-05-23 14:22:00 | 3289.94000 | 3294.26000 | 3288.89000 | 3292.00000 | 137.4701 | 452426.4100 | 3291.09000 2014-05-23 14:23:00 | 3292.00000 | 3295.00000 | 3289.00000 | 3289.03000 | 82.5561 | 271801.9300 | 3292.32990 2014-05-23 14:24:00 | 3292.00000 | 3292.00000 | 3287.00000 | 3288.91000 | 56.0660 | 184366.3900 | 3288.37993 2014-05-23 14:25:00 | 3288.87000 | 3293.00000 | 3288.87000 | 3291.07000 | 88.5491 | 291418.6100 | 3291.03998 2014-05-23 14:26:00 | 3291.12000 | 3295.22000 | 3291.00000 | 3295.02000 | 75.0150 | 247029.6300 | 3293.06989 2014-05-23 14:27:00 | 3295.07000 | 3300.00000 | 3295.00000 | 3298.09000 | 86.6811 | 285810.0200 | 3297.26003 2014-05-23 14:28:00 | 3297.35000 | 3300.00000 | 3295.20000 | 3295.21000 | 97.0900 | 320059.2700 | 3296.52000 2014-05-23 14:29:00 | 3296.51000 | 3296.51000 | 3293.00000 | 3293.74000 | 62.2760 | 205184.0100 | 3294.74993 2014-05-23 14:30:00 | 3293.18000 | 3296.00000 | 3291.17000 | 3296.00000 | 114.2962 | 376409.2300 | 3293.27987 2014-05-23 14:31:00 | 3295.09000 | 3302.28000 | 3295.09000 | 3299.95000 | 167.4620 | 552488.9500 | 3299.19010 2014-05-23 14:32:00 | 3298.64000 | 3300.00000 | 3298.64000 | 3300.00000 | 33.1550 | 109392.9300 | 3299.43995 2014-05-23 14:33:00 | 3299.90000 | 3303.98000 | 3299.90000 | 3302.17000 | 69.7379 | 230188.8600 | 3300.76996 2014-05-23 14:34:00 | 3302.17000 | 3304.09000 | 3299.90000 | 3304.09000 | 60.6939 | 200434.4000 | 3302.38007 2014-05-23 14:35:00 | 3304.11000 | 3306.00000 | 3304.11000 | 3306.00000 | 105.9661 | 350249.8100 | 3305.29988 2014-05-23 14:36:00 | 3304.43000 | 3306.17000 | 3304.09000 | 3306.09000 | 85.8229 | 283671.4000 | 3305.31008 2014-05-23 14:37:00 | 3305.98000 | 3305.98000 | 3298.40000 | 3298.96000 | 102.2819 | 337807.3800 | 3302.71006 2014-05-23 14:38:00 | 3298.96000 | 3330.00000 | 3298.80000 | 3330.00000 | 306.0791 | 1015343.9500 | 3317.25992 2014-05-23 14:39:00 | 3308.21000 | 3380.00000 | 3307.72000 | 3316.38000 | 533.2241 | 1774628.8300 | 3328.11066 2014-05-23 14:40:00 | 3315.91000 | 3327.00000 | 3315.91000 | 3326.31000 | 293.5859 | 975104.2200 | 3321.35963 2014-05-23 14:41:00 | 3324.02000 | 3327.02000 | 3320.00000 | 3327.02000 | 167.8489 | 558084.3000 | 3324.91995 2014-05-23 14:42:00 | 3326.09000 | 3327.00000 | 3323.44000 | 3325.07000 | 105.3299 | 350251.4400 | 3325.28000 2014-05-23 14:43:00 | 3325.16000 | 3325.98000 | 3319.21000 | 3319.57000 | 151.0198 | 501826.7100 | 3322.91999 2014-05-23 14:44:00 | 3319.53000 | 3319.57000 | 3312.98000 | 3318.92000 | 85.8370 | 284741.1700 | 3317.22992 2014-05-23 14:45:00 | 3318.87000 | 3321.17000 | 3311.55000 | 3314.35000 | 128.4221 | 426014.4800 | 3317.30008 2014-05-23 14:46:00 | 3314.33000 | 3315.07000 | 3311.02000 | 3311.02000 | 73.0731 | 242124.7000 | 3313.46007 2014-05-23 14:47:00 | 3311.03000 | 3312.26000 | 3304.73000 | 3307.17000 | 86.4439 | 286099.8400 | 3309.66010 2014-05-23 14:48:00 | 3308.98000 | 3314.74000 | 3306.00000 | 3314.09000 | 130.9420 | 433505.8900 | 3310.67008 2014-05-23 14:49:00 | 3315.00000 | 3315.79000 | 3310.02000 | 3312.74000 | 127.1319 | 421182.7700 | 3312.96007 2014-05-23 14:50:00 | 3312.74000 | 3313.09000 | 3310.73000 | 3313.00000 | 66.9860 | 221907.2200 | 3312.73992 2014-05-23 14:51:00 | 3313.06000 | 3314.96000 | 3309.45000 | 3311.12000 | 65.7440 | 217734.1500 | 3311.85008 2014-05-23 14:52:00 | 3311.09000 | 3311.09000 | 3308.00000 | 3310.15000 | 36.5970 | 121128.0100 | 3309.77997 2014-05-23 14:53:00 | 3310.00000 | 3311.02000 | 3309.98000 | 3311.00000 | 48.8550 | 161741.6600 | 3310.64993 2014-05-23 14:54:00 | 3311.04000 | 3311.04000 | 3306.00000 | 3306.00000 | 27.9300 | 92412.6000 | 3308.72000 2014-05-23 14:55:00 | 3307.11000 | 3307.41000 | 3293.62000 | 3295.16000 | 189.5468 | 625955.3800 | 3302.37981 2014-05-23 14:56:00 | 3295.16000 | 3295.19000 | 3287.54000 | 3293.37000 | 138.3331 | 455413.3400 | 3292.15013 2014-05-23 14:57:00 | 3293.17000 | 3294.02000 | 3292.13000 | 3293.00000 | 60.1030 | 197943.7900 | 3293.41005 2014-05-23 14:58:00 | 3293.02000 | 3293.06000 | 3291.09000 | 3291.09000 | 20.5300 | 67596.6700 | 3292.58000 2014-05-23 14:59:00 | 3290.34000 | 3294.16000 | 3290.30000 | 3293.96000 | 36.9760 | 121718.8000 | 3291.82996 2014-05-23 15:00:00 | 3293.92000 | 3308.09000 | 3292.12000 | 3297.00000 | 46.7010 | 153974.6500 | 3297.03001 2014-05-23 15:01:00 | 3296.96000 | 3299.00000 | 3296.96000 | 3298.09000 | 53.1741 | 175348.3600 | 3297.63007 2014-05-23 15:02:00 | 3298.09000 | 3298.09000 | 3297.00000 | 3297.00000 | 42.0670 | 138708.3500 | 3297.31996 2014-05-23 15:03:00 | 3297.00000 | 3297.02000 | 3295.00000 | 3296.17000 | 124.6262 | 410826.3700 | 3296.46985 2014-05-23 15:04:00 | 3296.78000 | 3299.00000 | 3295.17000 | 3299.00000 | 58.8090 | 193897.5500 | 3297.06998 2014-05-23 15:05:00 | 3298.20000 | 3309.00000 | 3298.10000 | 3308.62000 | 81.1091 | 267871.6900 | 3302.60998 2014-05-23 15:06:00 | 3307.91000 | 3312.02000 | 3307.91000 | 3308.49000 | 86.4309 | 286092.2800 | 3310.07002 2014-05-23 15:07:00 | 3308.17000 | 3310.09000 | 3306.67000 | 3309.59000 | 47.0589 | 155672.8600 | 3308.03998 2014-05-23 15:08:00 | 3309.49000 | 3311.30000 | 3309.00000 | 3311.11000 | 73.9540 | 244843.8500 | 3310.76009 2014-05-23 15:09:00 | 3311.09000 | 3312.00000 | 3309.02000 | 3309.02000 | 35.6460 | 118022.5600 | 3310.95996 2014-05-23 15:10:00 | 3309.96000 | 3309.96000 | 3300.47000 | 3303.63000 | 35.1330 | 116135.0100 | 3305.58003 2014-05-23 15:11:00 | 3303.28000 | 3303.93000 | 3299.00000 | 3299.49000 | 73.9210 | 244020.7300 | 3301.10002 2014-05-23 15:12:00 | 3299.49000 | 3299.49000 | 3298.96000 | 3298.96000 | 20.8540 | 68800.3300 | 3299.14003 2014-05-23 15:13:00 | 3298.96000 | 3300.17000 | 3298.17000 | 3298.98000 | 41.3900 | 136548.5000 | 3299.07000 2014-05-23 15:14:00 | 3298.98000 | 3302.02000 | 3298.98000 | 3301.09000 | 33.3780 | 110136.5700 | 3299.67998 2014-05-23 15:15:00 | 3301.09000 | 3303.04000 | 3301.09000 | 3303.04000 | 30.3580 | 100260.2600 | 3302.59998 2014-05-23 15:16:00 | 3303.09000 | 3306.21000 | 3303.09000 | 3306.21000 | 40.1960 | 132845.4500 | 3304.93995 2014-05-23 15:17:00 | 3306.19000 | 3306.99000 | 3305.00000 | 3306.00000 | 40.7610 | 134746.1200 | 3305.76001 2014-05-23 15:18:00 | 3306.17000 | 3313.09000 | 3306.17000 | 3312.00000 | 42.6580 | 141180.1500 | 3309.57997 2014-05-23 15:19:00 | 3312.00000 | 3314.95000 | 3311.08000 | 3313.00000 | 80.0590 | 265184.3000 | 3312.35998 2014-05-23 15:20:00 | 3312.99000 | 3314.47000 | 3312.99000 | 3312.99000 | 28.7970 | 95426.6300 | 3313.76997 2014-05-23 15:21:00 | 3313.01000 | 3313.02000 | 3312.02000 | 3312.94000 | 29.8400 | 98857.2200 | 3312.91000 2014-05-23 15:22:00 | 3312.94000 | 3313.17000 | 3312.94000 | 3313.13000 | 9.2590 | 30675.7600 | 3313.07000 2014-05-23 15:23:00 | 3313.15000 | 3315.00000 | 3312.90000 | 3315.00000 | 37.3351 | 123714.5500 | 3313.62994 2014-05-23 15:24:00 | 3314.90000 | 3316.17000 | 3312.01000 | 3315.00000 | 50.3670 | 166952.9900 | 3314.72995 2014-05-23 15:25:00 | 3315.00000 | 3320.00000 | 3314.56000 | 3317.91000 | 44.1870 | 146582.4200 | 3317.31996 2014-05-23 15:26:00 | 3316.49000 | 3317.16000 | 3315.00000 | 3315.62000 | 45.7010 | 151534.8900 | 3315.79001 2014-05-23 15:27:00 | 3315.80000 | 3315.82000 | 3314.01000 | 3315.02000 | 61.0601 | 202419.0400 | 3315.08000 2014-05-23 15:28:00 | 3315.00000 | 3315.56000 | 3314.00000 | 3315.44000 | 56.7110 | 187998.1400 | 3315.02002 2014-05-23 15:29:00 | 3315.02000 | 3315.02000 | 3311.00000 | 3311.00000 | 20.4410 | 67714.9200 | 3312.70001 2014-05-23 15:30:00 | 3311.00000 | 3312.00000 | 3310.20000 | 3312.00000 | 33.6800 | 111525.2600 | 3311.32000 2014-05-23 15:31:00 | 3311.90000 | 3314.17000 | 3311.90000 | 3313.19000 | 12.4760 | 41336.3900 | 3313.26998 2014-05-23 15:32:00 | 3313.49000 | 3316.16000 | 3313.20000 | 3315.18000 | 7.7350 | 25636.8400 | 3314.38999 2014-05-23 15:33:00 | 3315.20000 | 3317.02000 | 3315.18000 | 3315.50000 | 42.8290 | 142035.5600 | 3316.33999 2014-05-23 15:34:00 | 3315.50000 | 3315.86000 | 3314.49000 | 3314.50000 | 13.0390 | 43223.7600 | 3314.96000 2014-05-23 15:35:00 | 3314.50000 | 3314.61000 | 3313.39000 | 3313.39000 | 2.8930 | 9587.1600 | 3313.92000 2014-05-23 15:36:00 | 3313.39000 | 3314.49000 | 3312.96000 | 3312.96000 | 20.5360 | 68045.7200 | 3313.47998 2014-05-23 15:37:00 | 3312.96000 | 3312.96000 | 3311.17000 | 3311.17000 | 17.1980 | 56956.0400 | 3311.77999 2014-05-23 15:38:00 | 3311.99000 | 3314.46000 | 3311.97000 | 3312.30000 | 8.1890 | 27125.3000 | 3312.41000 2014-05-23 15:39:00 | 3312.30000 | 3312.30000 | 3309.40000 | 3309.49000 | 14.9840 | 49604.8900 | 3310.52002 2014-05-23 15:40:00 | 3309.49000 | 3310.49000 | 3307.17000 | 3307.23000 | 18.6800 | 61804.8100 | 3308.61000 2014-05-23 15:41:00 | 3307.92000 | 3310.93000 | 3306.77000 | 3307.90000 | 82.9530 | 274416.9800 | 3308.10008 2014-05-23 15:42:00 | 3308.02000 | 3308.98000 | 3305.99000 | 3306.00000 | 42.9291 | 141950.0600 | 3306.61999 2014-05-23 15:43:00 | 3305.99000 | 3306.01000 | 3303.39000 | 3303.49000 | 22.4100 | 74049.7900 | 3304.32000 2014-05-23 15:44:00 | 3303.17000 | 3304.17000 | 3296.92000 | 3298.75000 | 30.4040 | 100305.4800 | 3299.09004 2014-05-23 15:45:00 | 3298.77000 | 3302.47000 | 3298.75000 | 3301.95000 | 28.4330 | 93825.1300 | 3299.87003 2014-05-23 15:46:00 | 3302.00000 | 3306.92000 | 3302.00000 | 3305.49000 | 25.0390 | 82726.6400 | 3303.90999 2014-05-23 15:47:00 | 3305.51000 | 3306.78000 | 3305.00000 | 3305.22000 | 25.1100 | 82999.5100 | 3305.44000 2014-05-23 15:48:00 | 3305.99000 | 3310.99000 | 3305.99000 | 3306.00000 | 27.4700 | 90846.4300 | 3307.11000 2014-05-23 15:49:00 | 3305.99000 | 3306.49000 | 3304.99000 | 3304.99000 | 16.3890 | 54171.6300 | 3305.36000 2014-05-23 15:50:00 | 3304.49000 | 3305.59000 | 3296.00000 | 3303.03000 | 37.1130 | 122568.1800 | 3302.57003 2014-05-23 15:51:00 | 3303.00000 | 3303.49000 | 3302.49000 | 3303.09000 | 17.1070 | 56505.3300 | 3303.04998 2014-05-23 15:52:00 | 3303.09000 | 3303.17000 | 3303.03000 | 3303.07000 | 13.0990 | 43267.0400 | 3303.08000 2014-05-23 15:53:00 | 3303.07000 | 3304.00000 | 3302.50000 | 3302.96000 | 16.0230 | 52932.4200 | 3303.53001 2014-05-23 15:54:00 | 3302.96000 | 3302.96000 | 3299.11000 | 3299.17000 | 32.7960 | 108227.5900 | 3300.01996 2014-05-23 15:55:00 | 3299.17000 | 3299.26000 | 3297.01000 | 3298.04000 | 16.2440 | 53574.6800 | 3298.12002 2014-05-23 15:56:00 | 3298.04000 | 3298.04000 | 3291.05000 | 3292.12000 | 73.0689 | 240720.5300 | 3294.42998 2014-05-23 15:57:00 | 3292.12000 | 3293.47000 | 3285.76000 | 3289.44000 | 106.5360 | 350353.1900 | 3288.58987 2014-05-23 15:58:00 | 3289.50000 | 3294.16000 | 3289.42000 | 3294.16000 | 48.0500 | 158158.6200 | 3291.54000 2014-05-23 15:59:00 | 3293.49000 | 3294.21000 | 3292.93000 | 3293.96000 | 12.8220 | 42236.1600 | 3294.04001 2014-05-23 16:00:00 | 3293.17000 | 3294.90000 | 3292.99000 | 3293.95000 | 33.5330 | 110457.5100 | 3293.99003 2014-05-23 16:01:00 | 3293.95000 | 3295.00000 | 3293.06000 | 3294.49000 | 23.5230 | 77485.0000 | 3294.01002 2014-05-23 16:02:00 | 3294.99000 | 3295.17000 | 3293.98000 | 3293.98000 | 11.8010 | 38879.6100 | 3294.60000 2014-05-23 16:03:00 | 3293.49000 | 3293.49000 | 3288.98000 | 3288.98000 | 16.3300 | 53730.0700 | 3290.27000 2014-05-23 16:04:00 | 3288.96000 | 3288.98000 | 3285.76000 | 3287.76000 | 39.3440 | 129336.3600 | 3287.32005 2014-05-23 16:05:00 | 3287.49000 | 3287.66000 | 3285.00000 | 3285.03000 | 94.7700 | 311390.4400 | 3285.75000 2014-05-23 16:06:00 | 3285.03000 | 3287.14000 | 3275.01000 | 3279.19000 | 109.1730 | 358179.0300 | 3280.84010 2014-05-23 16:07:00 | 3279.19000 | 3279.98000 | 3265.00000 | 3275.04000 | 109.8111 | 359416.1800 | 3273.04004 2014-05-23 16:08:00 | 3274.16000 | 3277.44000 | 3267.22000 | 3269.82000 | 56.8701 | 186089.1300 | 3272.18000 2014-05-23 16:09:00 | 3269.67000 | 3272.57000 | 3268.16000 | 3272.24000 | 50.8820 | 166423.4400 | 3270.77003 2014-05-23 16:10:00 | 3272.63000 | 3276.92000 | 3272.60000 | 3275.53000 | 58.8831 | 192734.2700 | 3273.17006 2014-05-23 16:11:00 | 3276.78000 | 3282.17000 | 3276.78000 | 3279.98000 | 54.4471 | 178596.7100 | 3280.18995 2014-05-23 16:12:00 | 3282.50000 | 3285.02000 | 3279.17000 | 3280.96000 | 104.2200 | 342036.4300 | 3281.87000 2014-05-23 16:13:00 | 3281.17000 | 3282.57000 | 3279.00000 | 3281.32000 | 25.6540 | 84172.6300 | 3281.07003 2014-05-23 16:14:00 | 3281.20000 | 3284.47000 | 3279.00000 | 3282.06000 | 49.9549 | 163967.6000 | 3282.30992 2014-05-23 16:15:00 | 3282.04000 | 3282.06000 | 3274.94000 | 3274.98000 | 103.1459 | 338019.4600 | 3277.09987 2014-05-23 16:16:00 | 3274.57000 | 3274.57000 | 3266.21000 | 3269.90000 | 138.3820 | 452862.1800 | 3272.55009 2014-05-23 16:17:00 | 3270.00000 | 3272.63000 | 3268.53000 | 3270.17000 | 68.8661 | 225154.8900 | 3269.45992 2014-05-23 16:18:00 | 3270.17000 | 3273.16000 | 3269.58000 | 3270.00000 | 36.4230 | 119128.4400 | 3270.69003 2014-05-23 16:19:00 | 3270.00000 | 3270.44000 | 3269.17000 | 3269.17000 | 28.2760 | 92459.3700 | 3269.88997 2014-05-23 16:20:00 | 3269.00000 | 3270.00000 | 3268.20000 | 3268.93000 | 61.8970 | 202358.6500 | 3269.27994 2014-05-23 16:21:00 | 3269.94000 | 3271.00000 | 3268.89000 | 3270.00000 | 53.7319 | 175696.9200 | 3269.88003 2014-05-23 16:22:00 | 3270.00000 | 3272.17000 | 3269.57000 | 3271.02000 | 55.2999 | 180877.8000 | 3270.85000 2014-05-23 16:23:00 | 3271.02000 | 3272.03000 | 3268.88000 | 3272.00000 | 112.8479 | 369001.2600 | 3269.89993 2014-05-23 16:24:00 | 3272.00000 | 3272.00000 | 3269.00000 | 3269.00000 | 64.9909 | 212532.0100 | 3270.18002 2014-05-23 16:25:00 | 3269.04000 | 3272.00000 | 3269.00000 | 3270.14000 | 48.7340 | 159381.6300 | 3270.44006 2014-05-23 16:26:00 | 3270.19000 | 3271.04000 | 3263.00000 | 3264.00000 | 29.5440 | 96542.7900 | 3267.76004 2014-05-23 16:27:00 | 3263.17000 | 3264.00000 | 3260.10000 | 3263.00000 | 51.9879 | 169601.7600 | 3262.32997 2014-05-23 16:28:00 | 3262.64000 | 3262.64000 | 3243.00000 | 3254.00000 | 252.9116 | 822822.7200 | 3253.40013 2014-05-23 16:29:00 | 3254.00000 | 3261.00000 | 3253.97000 | 3255.16000 | 175.5449 | 571523.1800 | 3255.70972 2014-05-23 16:30:00 | 3255.13000 | 3255.13000 | 3250.00000 | 3250.57000 | 74.0810 | 240998.1200 | 3253.17002 2014-05-23 16:31:00 | 3250.17000 | 3251.98000 | 3247.90000 | 3248.54000 | 111.1020 | 361001.4300 | 3249.28007 2014-05-23 16:32:00 | 3247.98000 | 3250.00000 | 3246.88000 | 3248.62000 | 92.3480 | 300008.9800 | 3248.67994 2014-05-23 16:33:00 | 3249.34000 | 3251.90000 | 3246.21000 | 3246.23000 | 125.9071 | 409058.1600 | 3248.88989 2014-05-23 16:34:00 | 3246.23000 | 3247.00000 | 3238.83000 | 3240.05000 | 194.1703 | 629721.4300 | 3243.14002 2014-05-23 16:35:00 | 3240.00000 | 3242.47000 | 3230.86000 | 3230.86000 | 67.9359 | 219888.2400 | 3236.69991 2014-05-23 16:36:00 | 3230.86000 | 3238.00000 | 3229.00000 | 3232.67000 | 121.9729 | 394403.0400 | 3233.53011 2014-05-23 16:37:00 | 3232.67000 | 3245.00000 | 3232.66000 | 3245.00000 | 141.7421 | 459020.4400 | 3238.42009 2014-05-23 16:38:00 | 3244.00000 | 3250.00000 | 3241.01000 | 3244.60000 | 137.0302 | 444731.3700 | 3245.50001 2014-05-23 16:39:00 | 3242.54000 | 3246.00000 | 3242.00000 | 3244.56000 | 49.3480 | 160126.9100 | 3244.84997 2014-05-23 16:40:00 | 3244.04000 | 3246.66000 | 3243.00000 | 3245.01000 | 72.7680 | 236193.8500 | 3245.84995 2014-05-23 16:41:00 | 3245.01000 | 3246.61000 | 3240.00000 | 3240.00000 | 100.3891 | 325732.6600 | 3244.69997 2014-05-23 16:42:00 | 3239.96000 | 3244.00000 | 3238.97000 | 3244.00000 | 18.7330 | 60700.9400 | 3240.32002 2014-05-23 16:43:00 | 3243.57000 | 3243.57000 | 3241.61000 | 3241.63000 | 12.7120 | 41213.9800 | 3242.13001 2014-05-23 16:44:00 | 3241.63000 | 3243.57000 | 3241.59000 | 3243.57000 | 33.9220 | 109963.3200 | 3241.65002 2014-05-23 16:45:00 | 3243.52000 | 3244.00000 | 3241.62000 | 3241.62000 | 105.0710 | 340788.2000 | 3243.41003 2014-05-23 16:46:00 | 3242.00000 | 3243.00000 | 3241.02000 | 3241.02000 | 27.4710 | 89067.7500 | 3242.25001 2014-05-23 16:47:00 | 3241.02000 | 3241.02000 | 3235.91000 | 3235.91000 | 12.7210 | 41187.8800 | 3237.79000 2014-05-23 16:48:00 | 3235.38000 | 3235.91000 | 3225.00000 | 3231.02000 | 117.7572 | 380383.9100 | 3230.23990 2014-05-23 16:49:00 | 3231.02000 | 3232.00000 | 3223.03000 | 3227.99000 | 90.6061 | 292317.7900 | 3226.24989 2014-05-23 16:50:00 | 3227.99000 | 3229.02000 | 3223.00000 | 3225.54000 | 40.1060 | 129385.1400 | 3226.07995 2014-05-23 16:51:00 | 3224.07000 | 3234.98000 | 3224.02000 | 3229.02000 | 58.1211 | 187718.7900 | 3229.79002 2014-05-23 16:52:00 | 3230.02000 | 3234.00000 | 3228.25000 | 3231.07000 | 72.5180 | 234352.9300 | 3231.64996 2014-05-23 16:53:00 | 3231.00000 | 3233.64000 | 3230.00000 | 3233.59000 | 80.8080 | 261069.6800 | 3230.73995 2014-05-23 16:54:00 | 3234.00000 | 3237.57000 | 3233.59000 | 3236.02000 | 87.6750 | 283628.6300 | 3234.99986 2014-05-23 16:55:00 | 3236.03000 | 3239.57000 | 3235.00000 | 3239.57000 | 22.5930 | 73129.8500 | 3236.84002 2014-05-23 16:56:00 | 3240.02000 | 3243.99000 | 3240.00000 | 3243.99000 | 44.1290 | 143093.0300 | 3242.60999 2014-05-23 16:57:00 | 3243.97000 | 3245.98000 | 3243.00000 | 3243.00000 | 127.9912 | 415259.7300 | 3244.44005 2014-05-23 16:58:00 | 3243.00000 | 3244.57000 | 3240.12000 | 3242.00000 | 40.2800 | 130603.4900 | 3242.39000 2014-05-23 16:59:00 | 3242.99000 | 3245.00000 | 3241.41000 | 3244.05000 | 24.9010 | 80771.9300 | 3243.72001 2014-05-23 17:00:00 | 3244.05000 | 3249.98000 | 3244.03000 | 3249.01000 | 73.1200 | 237419.1600 | 3246.98000 2014-05-23 17:01:00 | 3249.02000 | 3255.98000 | 3249.01000 | 3255.98000 | 128.9629 | 419348.6400 | 3251.70011 2014-05-23 17:02:00 | 3254.11000 | 3255.98000 | 3246.01000 | 3252.98000 | 111.9752 | 364254.0700 | 3252.98983 2014-05-23 17:03:00 | 3252.37000 | 3253.00000 | 3250.00000 | 3250.00000 | 65.4400 | 212790.5800 | 3251.69000 2014-05-23 17:04:00 | 3250.00000 | 3254.00000 | 3248.00000 | 3252.57000 | 90.3101 | 293628.9400 | 3251.34000 2014-05-23 17:05:00 | 3252.57000 | 3254.00000 | 3248.00000 | 3250.00000 | 63.5590 | 206622.1700 | 3250.86998 2014-05-23 17:06:00 | 3250.00000 | 3255.00000 | 3250.00000 | 3255.00000 | 19.5530 | 63614.4100 | 3253.43002 2014-05-23 17:07:00 | 3253.60000 | 3255.00000 | 3252.00000 | 3252.99000 | 114.4771 | 372452.2700 | 3253.50990 2014-05-23 17:08:00 | 3252.99000 | 3255.50000 | 3252.99000 | 3255.48000 | 18.9890 | 61795.8800 | 3254.29999 2014-05-23 17:09:00 | 3254.02000 | 3254.02000 | 3252.02000 | 3253.95000 | 24.8620 | 80887.2500 | 3253.45002 2014-05-23 17:10:00 | 3253.54000 | 3255.00000 | 3253.00000 | 3254.96000 | 76.9041 | 250295.9300 | 3254.65010 2014-05-23 17:11:00 | 3254.00000 | 3256.98000 | 3254.00000 | 3255.99000 | 15.3600 | 49998.2700 | 3255.10000 2014-05-23 17:12:00 | 3255.96000 | 3256.06000 | 3255.49000 | 3255.58000 | 17.1850 | 55946.7500 | 3255.56003 2014-05-23 17:13:00 | 3255.99000 | 3257.49000 | 3255.99000 | 3257.49000 | 21.5180 | 70083.3900 | 3256.96999 2014-05-23 17:14:00 | 3257.88000 | 3257.88000 | 3255.98000 | 3257.00000 | 18.8570 | 61403.9300 | 3256.28998 2014-05-23 17:15:00 | 3257.04000 | 3258.00000 | 3255.00000 | 3255.00000 | 33.4350 | 108895.1700 | 3256.91995 2014-05-23 17:16:00 | 3254.99000 | 3255.94000 | 3252.00000 | 3253.49000 | 13.3100 | 43302.1800 | 3253.36000 2014-05-23 17:17:00 | 3252.99000 | 3253.49000 | 3247.50000 | 3248.26000 | 35.2000 | 114403.1600 | 3250.09000 2014-05-23 17:18:00 | 3247.99000 | 3248.49000 | 3245.00000 | 3247.00000 | 59.1829 | 192120.2000 | 3246.21005 2014-05-23 17:19:00 | 3246.99000 | 3250.61000 | 3243.50000 | 3247.02000 | 63.8780 | 207413.7000 | 3247.02996 2014-05-23 17:20:00 | 3247.99000 | 3250.00000 | 3246.00000 | 3249.97000 | 45.6060 | 148139.3400 | 3248.23994 2014-05-23 17:21:00 | 3250.00000 | 3263.00000 | 3250.00000 | 3257.49000 | 71.8320 | 233866.2900 | 3255.74004 2014-05-23 17:22:00 | 3257.49000 | 3264.00000 | 3256.02000 | 3261.39000 | 70.1240 | 228678.4800 | 3261.06009 2014-05-23 17:23:00 | 3262.49000 | 3264.00000 | 3260.00000 | 3262.15000 | 76.3481 | 249077.3300 | 3262.38996 2014-05-23 17:24:00 | 3263.00000 | 3265.02000 | 3262.08000 | 3264.06000 | 46.7220 | 152521.3200 | 3264.44003 2014-05-23 17:25:00 | 3264.08000 | 3264.08000 | 3262.02000 | 3262.37000 | 33.4040 | 109002.8300 | 3263.17004 2014-05-23 17:26:00 | 3262.37000 | 3263.02000 | 3256.10000 | 3260.02000 | 100.2400 | 326845.7000 | 3260.63000 2014-05-23 17:27:00 | 3260.02000 | 3262.28000 | 3257.84000 | 3258.38000 | 58.7619 | 191525.1600 | 3259.34004 2014-05-23 17:28:00 | 3258.40000 | 3260.02000 | 3258.40000 | 3259.00000 | 41.4170 | 135013.5800 | 3259.85996 2014-05-23 17:29:00 | 3259.00000 | 3261.04000 | 3258.31000 | 3260.06000 | 62.7720 | 204631.0900 | 3259.91004 2014-05-23 17:30:00 | 3260.08000 | 3265.02000 | 3259.47000 | 3261.35000 | 60.4070 | 197065.0200 | 3262.28994 2014-05-23 17:31:00 | 3261.15000 | 3261.15000 | 3259.00000 | 3259.06000 | 28.1290 | 91697.6900 | 3259.89999 2014-05-23 17:32:00 | 3259.08000 | 3259.60000 | 3258.86000 | 3259.60000 | 16.5890 | 54063.3900 | 3258.98999 2014-05-23 17:33:00 | 3259.99000 | 3259.99000 | 3257.32000 | 3259.01000 | 6.2060 | 20218.3900 | 3257.87999 2014-05-23 17:34:00 | 3258.95000 | 3260.00000 | 3258.10000 | 3259.00000 | 14.5660 | 47471.8000 | 3259.07998 2014-05-23 17:35:00 | 3259.00000 | 3259.00000 | 3254.53000 | 3254.98000 | 11.7300 | 38189.9100 | 3255.75000 2014-05-23 17:36:00 | 3254.98000 | 3258.00000 | 3254.98000 | 3258.00000 | 17.4970 | 56955.2000 | 3255.13998 2014-05-23 17:37:00 | 3257.95000 | 3259.14000 | 3257.95000 | 3259.09000 | 1.3180 | 4294.6500 | 3258.46000 2014-05-23 17:38:00 | 3259.50000 | 3260.06000 | 3258.12000 | 3258.12000 | 14.7190 | 47983.8000 | 3259.99000 2014-05-23 17:39:00 | 3258.12000 | 3260.02000 | 3255.02000 | 3258.12000 | 31.3720 | 102241.8600 | 3259.02002 2014-05-23 17:40:00 | 3258.17000 | 3259.02000 | 3257.00000 | 3257.00000 | 9.2390 | 30107.0700 | 3258.69000 2014-05-23 17:41:00 | 3256.54000 | 3260.02000 | 3253.51000 | 3256.69000 | 75.3760 | 245614.1300 | 3258.51991 2014-05-23 17:42:00 | 3256.50000 | 3257.80000 | 3255.50000 | 3256.50000 | 20.3830 | 66368.8300 | 3256.09002 2014-05-23 17:43:00 | 3256.54000 | 3258.00000 | 3255.00000 | 3257.17000 | 30.6030 | 99667.6700 | 3256.79003 2014-05-23 17:44:00 | 3257.88000 | 3257.90000 | 3257.68000 | 3257.68000 | 1.1610 | 3782.4100 | 3257.89000 2014-05-23 17:45:00 | 3257.90000 | 3258.50000 | 3257.90000 | 3258.40000 | 2.0570 | 6701.7600 | 3258.03000 2014-05-23 17:46:00 | 3258.00000 | 3258.40000 | 3257.90000 | 3257.90000 | 0.6750 | 2199.2800 | 3258.19000 2014-05-23 17:47:00 | 3257.59000 | 3259.00000 | 3254.59000 | 3256.00000 | 96.4610 | 314053.9200 | 3255.76003 2014-05-23 17:48:00 | 3255.50000 | 3256.78000 | 3252.51000 | 3255.01000 | 19.8040 | 64454.7600 | 3254.63002 2014-05-23 17:49:00 | 3255.02000 | 3257.17000 | 3252.51000 | 3256.00000 | 17.1630 | 55849.7300 | 3254.08002 2014-05-23 17:50:00 | 3256.00000 | 3256.00000 | 3254.02000 | 3255.00000 | 17.6260 | 57377.6800 | 3255.28998 2014-05-23 17:51:00 | 3255.02000 | 3257.96000 | 3254.52000 | 3255.50000 | 17.9060 | 58283.0700 | 3254.94998 2014-05-23 17:52:00 | 3255.50000 | 3255.50000 | 3254.56000 | 3254.90000 | 4.0630 | 13225.0800 | 3255.00000 2014-05-23 17:53:00 | 3254.90000 | 3257.02000 | 3254.90000 | 3256.54000 | 1.8390 | 5987.8800 | 3256.05000 2014-05-23 17:54:00 | 3256.50000 | 3257.02000 | 3255.00000 | 3256.02000 | 3.2800 | 10679.9800 | 3256.09000 2014-05-23 17:55:00 | 3255.97000 | 3256.02000 | 3255.50000 | 3255.50000 | 1.7230 | 5610.0400 | 3255.97000 2014-05-23 17:56:00 | 3255.02000 | 3255.51000 | 3254.55000 | 3254.55000 | 1.0460 | 3404.5700 | 3254.84000 2014-05-23 17:57:00 | 3254.55000 | 3257.02000 | 3254.55000 | 3256.50000 | 0.9720 | 3164.2100 | 3255.36000 2014-05-23 17:58:00 | 3256.03000 | 3256.97000 | 3254.50000 | 3255.97000 | 5.9560 | 19390.4800 | 3255.61999 2014-05-23 17:59:00 | 3255.50000 | 3257.98000 | 3253.57000 | 3255.97000 | 11.2020 | 36477.8300 | 3256.37001 2014-05-23 18:00:00 | 3255.97000 | 3259.00000 | 3253.67000 | 3258.60000 | 39.1660 | 127593.7200 | 3257.76995 2014-05-23 18:01:00 | 3258.60000 | 3258.99000 | 3257.23000 | 3257.78000 | 15.3750 | 50098.6100 | 3258.44998 2014-05-23 18:02:00 | 3257.78000 | 3257.78000 | 3255.02000 | 3255.02000 | 7.9630 | 25932.3600 | 3256.61001 2014-05-23 18:03:00 | 3255.43000 | 3255.48000 | 3253.51000 | 3254.00000 | 1.4660 | 4772.2000 | 3255.25000 2014-05-23 18:04:00 | 3253.51000 | 3255.02000 | 3240.30000 | 3250.11000 | 28.9120 | 93918.1800 | 3248.42002 2014-05-23 18:05:00 | 3250.98000 | 3252.27000 | 3247.02000 | 3248.68000 | 28.8080 | 93608.6200 | 3249.39998 2014-05-23 18:06:00 | 3249.03000 | 3253.99000 | 3247.06000 | 3249.83000 | 15.1370 | 49197.0800 | 3250.11999 2014-05-23 18:07:00 | 3249.00000 | 3250.50000 | 3248.07000 | 3249.91000 | 44.8320 | 145695.3600 | 3249.81003 2014-05-23 18:08:00 | 3248.25000 | 3248.95000 | 3243.23000 | 3244.00000 | 28.3430 | 92031.3000 | 3247.06003 2014-05-23 18:09:00 | 3244.50000 | 3244.88000 | 3238.50000 | 3240.98000 | 40.0800 | 129906.2400 | 3241.17000 2014-05-23 18:10:00 | 3239.19000 | 3242.27000 | 3238.98000 | 3242.24000 | 18.7270 | 60685.5100 | 3240.53998 2014-05-23 18:11:00 | 3241.05000 | 3244.81000 | 3238.50000 | 3241.02000 | 26.7120 | 86558.0000 | 3240.42002 2014-05-23 18:12:00 | 3241.08000 | 3242.98000 | 3239.92000 | 3242.04000 | 17.1280 | 55517.2500 | 3241.31999 2014-05-23 18:13:00 | 3242.04000 | 3245.96000 | 3242.02000 | 3243.90000 | 7.1400 | 23161.2500 | 3243.87000 2014-05-23 18:14:00 | 3243.56000 | 3243.58000 | 3242.02000 | 3242.02000 | 2.2960 | 7447.0300 | 3243.48000 2014-05-23 18:15:00 | 3242.00000 | 3242.00000 | 3237.11000 | 3237.15000 | 39.0230 | 126422.9500 | 3239.70004 2014-05-23 18:16:00 | 3237.15000 | 3249.02000 | 3237.11000 | 3243.50000 | 44.9670 | 145720.6300 | 3240.60996 2014-05-23 18:17:00 | 3243.02000 | 3250.52000 | 3241.02000 | 3250.07000 | 21.5880 | 70084.9000 | 3246.46999 2014-05-23 18:18:00 | 3250.07000 | 3255.01000 | 3250.00000 | 3254.94000 | 49.5460 | 161153.4700 | 3252.59994 2014-05-23 18:19:00 | 3254.94000 | 3257.57000 | 3254.94000 | 3255.98000 | 34.6320 | 112746.8800 | 3255.57002 2014-05-23 18:20:00 | 3255.98000 | 3258.00000 | 3253.23000 | 3254.90000 | 45.1760 | 147030.7000 | 3254.61994 2014-05-23 18:21:00 | 3254.90000 | 3254.91000 | 3251.88000 | 3253.98000 | 46.5911 | 151602.1700 | 3253.89002 2014-05-23 18:22:00 | 3253.98000 | 3254.90000 | 3249.11000 | 3254.27000 | 11.4530 | 37261.6900 | 3253.44001 2014-05-23 18:23:00 | 3253.81000 | 3258.44000 | 3247.98000 | 3250.02000 | 30.6860 | 99803.7400 | 3252.41996 2014-05-23 18:24:00 | 3250.91000 | 3253.00000 | 3250.26000 | 3251.01000 | 9.2750 | 30159.5400 | 3251.69999 2014-05-23 18:25:00 | 3251.98000 | 3257.04000 | 3251.98000 | 3255.68000 | 16.1170 | 52456.6300 | 3254.73999 2014-05-23 18:26:00 | 3255.98000 | 3267.82000 | 3255.98000 | 3267.48000 | 60.7800 | 198193.8500 | 3260.84000 2014-05-23 18:27:00 | 3267.50000 | 3268.04000 | 3262.91000 | 3265.67000 | 43.5620 | 142324.1100 | 3267.16003 2014-05-23 18:28:00 | 3264.02000 | 3265.02000 | 3257.99000 | 3262.00000 | 7.9450 | 25917.6200 | 3262.12999 2014-05-23 18:29:00 | 3262.00000 | 3262.56000 | 3258.00000 | 3261.93000 | 28.6150 | 93336.9500 | 3261.81996 2014-05-23 18:30:00 | 3261.90000 | 3263.90000 | 3258.00000 | 3259.73000 | 11.2430 | 36658.3500 | 3260.55001 2014-05-23 18:31:00 | 3259.73000 | 3265.98000 | 3258.50000 | 3261.90000 | 17.8500 | 58227.0200 | 3262.02000 2014-05-23 18:32:00 | 3261.98000 | 3264.76000 | 3261.98000 | 3263.60000 | 16.7800 | 54760.7700 | 3263.45000 2014-05-23 18:33:00 | 3263.81000 | 3264.86000 | 3260.84000 | 3263.05000 | 3.0220 | 9859.2400 | 3262.49000 2014-05-23 18:34:00 | 3263.98000 | 3267.74000 | 3263.02000 | 3266.00000 | 8.6240 | 28166.4100 | 3266.05001 2014-05-23 18:35:00 | 3266.00000 | 3266.34000 | 3266.00000 | 3266.34000 | 2.3670 | 7731.2800 | 3266.28000 2014-05-23 18:36:00 | 3266.34000 | 3269.68000 | 3266.02000 | 3269.68000 | 4.0300 | 13169.0400 | 3267.75000 2014-05-23 18:37:00 | 3269.96000 | 3270.30000 | 3269.70000 | 3270.30000 | 3.1030 | 10146.6100 | 3269.94000 2014-05-23 18:38:00 | 3270.30000 | 3270.30000 | 3269.02000 | 3269.11000 | 12.1560 | 39746.3100 | 3269.68999 2014-05-23 18:39:00 | 3269.79000 | 3272.07000 | 3269.79000 | 3272.02000 | 5.5860 | 18273.3700 | 3271.27999 2014-05-23 18:40:00 | 3272.02000 | 3273.31000 | 3270.06000 | 3272.95000 | 8.3160 | 27215.3800 | 3272.64999 2014-05-23 18:41:00 | 3272.95000 | 3272.95000 | 3269.29000 | 3270.00000 | 10.2440 | 33517.7800 | 3271.94001 2014-05-23 18:42:00 | 3269.29000 | 3270.37000 | 3267.37000 | 3269.27000 | 9.0040 | 29436.3000 | 3269.25001 2014-05-23 18:43:00 | 3269.00000 | 3279.00000 | 3258.50000 | 3262.46000 | 63.4571 | 207672.1500 | 3272.63994 2014-05-23 18:44:00 | 3262.46000 | 3278.00000 | 3261.02000 | 3271.26000 | 35.4860 | 116165.4100 | 3273.55996 2014-05-23 18:45:00 | 3271.26000 | 3275.41000 | 3271.26000 | 3275.00000 | 42.3201 | 138544.4300 | 3273.73000 2014-05-23 18:46:00 | 3275.00000 | 3275.00000 | 3271.00000 | 3272.29000 | 36.5880 | 119809.1300 | 3274.54998 2014-05-23 18:47:00 | 3272.30000 | 3275.07000 | 3271.11000 | 3275.07000 | 102.7630 | 336487.2100 | 3274.40009 2014-05-23 18:48:00 | 3275.07000 | 3280.00000 | 3273.26000 | 3279.99000 | 40.2089 | 131859.2000 | 3279.34999 2014-05-23 18:49:00 | 3279.99000 | 3282.00000 | 3279.99000 | 3280.79000 | 64.4021 | 211249.1600 | 3280.16004 2014-05-23 18:50:00 | 3281.98000 | 3282.00000 | 3280.46000 | 3281.80000 | 20.2440 | 66422.8000 | 3281.11002 2014-05-23 18:51:00 | 3281.90000 | 3281.94000 | 3278.28000 | 3280.50000 | 22.6670 | 74351.3800 | 3280.15998 2014-05-23 18:52:00 | 3280.55000 | 3280.66000 | 3279.87000 | 3280.35000 | 7.7130 | 25300.1500 | 3280.20001 2014-05-23 18:53:00 | 3279.72000 | 3279.72000 | 3279.56000 | 3279.56000 | 0.9610 | 3151.7000 | 3279.60000 2014-05-23 18:54:00 | 3279.06000 | 3279.77000 | 3278.04000 | 3279.77000 | 18.2940 | 59993.3400 | 3279.40002 2014-05-23 18:55:00 | 3279.77000 | 3280.00000 | 3278.56000 | 3279.55000 | 15.0020 | 49199.9200 | 3279.56001 2014-05-23 18:56:00 | 3279.06000 | 3279.06000 | 3275.96000 | 3277.97000 | 33.6060 | 110134.6500 | 3277.22996 2014-05-23 18:57:00 | 3278.02000 | 3278.64000 | 3277.00000 | 3278.59000 | 3.0300 | 9932.3500 | 3278.00000 2014-05-23 18:58:00 | 3278.06000 | 3278.06000 | 3276.00000 | 3276.00000 | 3.8140 | 12495.7700 | 3276.29000 2014-05-23 18:59:00 | 3276.02000 | 3276.53000 | 3273.17000 | 3273.20000 | 23.7890 | 77881.8200 | 3273.85999 2014-05-23 19:00:00 | 3273.17000 | 3273.25000 | 3269.02000 | 3271.25000 | 15.3050 | 50073.4400 | 3271.69998 2014-05-23 19:01:00 | 3271.86000 | 3279.90000 | 3271.26000 | 3273.20000 | 6.0600 | 19839.7500 | 3273.89000 2014-05-23 19:02:00 | 3275.70000 | 3280.00000 | 3273.97000 | 3275.02000 | 13.9630 | 45734.4400 | 3275.40001 2014-05-23 19:03:00 | 3275.56000 | 3276.04000 | 3270.00000 | 3270.93000 | 23.3100 | 76268.0800 | 3271.90000 2014-05-23 19:04:00 | 3270.50000 | 3272.00000 | 3269.06000 | 3272.00000 | 5.8600 | 19161.4100 | 3269.86000 2014-05-23 19:05:00 | 3271.97000 | 3272.91000 | 3271.97000 | 3272.51000 | 1.3070 | 4277.0300 | 3272.41000 2014-05-23 19:06:00 | 3271.99000 | 3274.00000 | 3271.99000 | 3272.46000 | 8.6240 | 28227.3500 | 3273.12001 2014-05-23 19:07:00 | 3272.43000 | 3276.77000 | 3271.97000 | 3273.17000 | 12.8650 | 42109.9500 | 3273.21998 2014-05-23 19:08:00 | 3272.55000 | 3272.67000 | 3272.02000 | 3272.02000 | 5.3300 | 17442.6800 | 3272.55000 2014-05-23 19:09:00 | 3272.07000 | 3272.07000 | 3269.98000 | 3270.00000 | 19.4650 | 63653.2600 | 3270.13997 2014-05-23 19:10:00 | 3271.00000 | 3271.96000 | 3269.06000 | 3270.64000 | 7.3400 | 24002.3800 | 3270.08000 2014-05-23 19:11:00 | 3270.64000 | 3270.98000 | 3268.00000 | 3270.26000 | 12.4410 | 40685.2400 | 3270.25000 2014-05-23 19:12:00 | 3270.26000 | 3270.26000 | 3269.78000 | 3269.78000 | 3.6440 | 11916.4900 | 3270.17000 2014-05-23 19:13:00 | 3270.18000 | 3271.00000 | 3270.10000 | 3271.00000 | 0.9100 | 2976.4900 | 3270.87000 2014-05-23 19:14:00 | 3270.17000 | 3271.55000 | 3268.05000 | 3271.55000 | 1.3380 | 4375.0800 | 3269.87000 2014-05-23 19:15:00 | 3270.95000 | 3270.95000 | 3270.95000 | 3270.95000 | 0.2700 | 883.1600 | 3270.95000 2014-05-23 19:16:00 | 3270.67000 | 3271.98000 | 3269.85000 | 3270.22000 | 3.9700 | 12983.5000 | 3270.40000 2014-05-23 19:17:00 | 3270.15000 | 3270.22000 | 3269.67000 | 3269.83000 | 1.0130 | 3312.4200 | 3269.91000 2014-05-23 19:18:00 | 3269.55000 | 3269.85000 | 3268.00000 | 3269.85000 | 8.9110 | 29128.4800 | 3268.82000 2014-05-23 19:19:00 | 3269.85000 | 3271.00000 | 3269.85000 | 3270.37000 | 0.5130 | 1677.7100 | 3270.39000 2014-05-23 19:20:00 | 3269.77000 | 3269.77000 | 3269.77000 | 3269.77000 | 0.2600 | 850.1400 | 3269.77000 2014-05-23 19:21:00 | 3270.67000 | 3271.01000 | 3270.14000 | 3270.17000 | 2.3560 | 7705.7900 | 3270.71000 2014-05-23 19:22:00 | 3270.67000 | 3271.01000 | 3270.17000 | 3270.17000 | 0.4650 | 1520.9400 | 3270.85000 2014-05-23 19:23:00 | 3270.03000 | 3270.03000 | 3269.17000 | 3269.54000 | 1.1170 | 3651.9800 | 3269.46000 2014-05-23 19:24:00 | 3269.67000 | 3269.67000 | 3269.67000 | 3269.67000 | 0.0100 | 32.7000 | 3269.67000 2014-05-23 19:25:00 | 3269.55000 | 3269.55000 | 3269.17000 | 3269.17000 | 0.6560 | 2144.6000 | 3269.21000 2014-05-23 19:26:00 | . | . | . | . | . | . | . 2014-05-23 19:27:00 | 3269.67000 | 3270.01000 | 3269.67000 | 3270.01000 | 5.1560 | 16860.1700 | 3270.00999 2014-05-23 19:28:00 | . | . | . | . | . | . | . 2014-05-23 19:29:00 | 3269.77000 | 3270.00000 | 3269.77000 | 3270.00000 | 0.7330 | 2396.7900 | 3269.83000 2014-05-23 19:30:00 | 3269.17000 | 3269.17000 | 3269.02000 | 3269.17000 | 2.4460 | 7996.3300 | 3269.15000 2014-05-23 19:31:00 | 3269.11000 | 3270.00000 | 3261.02000 | 3269.17000 | 30.0650 | 98199.5800 | 3266.23995 2014-05-23 19:32:00 | 3269.67000 | 3270.00000 | 3269.50000 | 3270.00000 | 3.5320 | 11549.4300 | 3269.94000 2014-05-23 19:33:00 | 3269.50000 | 3269.50000 | 3267.99000 | 3267.99000 | 0.8890 | 2906.2000 | 3269.07000 2014-05-23 19:34:00 | 3268.67000 | 3269.00000 | 3268.58000 | 3269.00000 | 0.4010 | 1310.7500 | 3268.70000 2014-05-23 19:35:00 | 3269.00000 | 3269.17000 | 3269.00000 | 3269.06000 | 0.5080 | 1660.7200 | 3269.14000 2014-05-23 19:36:00 | 3269.06000 | 3269.82000 | 3268.00000 | 3268.00000 | 1.9100 | 6243.8100 | 3269.01000 2014-05-23 19:37:00 | 3268.00000 | 3269.84000 | 3268.00000 | 3269.19000 | 4.1210 | 13469.4300 | 3268.49000 2014-05-23 19:38:00 | 3269.79000 | 3269.90000 | 3269.79000 | 3269.90000 | 0.6580 | 2151.5500 | 3269.83000 2014-05-23 19:39:00 | 3269.90000 | 3269.90000 | 3269.90000 | 3269.90000 | 0.0250 | 81.7500 | 3269.90000 2014-05-23 19:40:00 | 3269.90000 | 3270.00000 | 3269.90000 | 3270.00000 | 4.3940 | 14368.2800 | 3269.98001 2014-05-23 19:41:00 | 3270.00000 | 3271.55000 | 3270.00000 | 3271.55000 | 10.7790 | 35247.7800 | 3270.04000 2014-05-23 19:42:00 | 3270.67000 | 3275.01000 | 3270.13000 | 3273.17000 | 4.2060 | 13766.2800 | 3273.00999 2014-05-23 19:43:00 | 3273.67000 | 3276.66000 | 3273.67000 | 3276.66000 | 8.1470 | 26682.2800 | 3275.09999 2014-05-23 19:44:00 | 3275.64000 | 3275.64000 | 3274.91000 | 3274.93000 | 6.5630 | 21496.3700 | 3275.39001 2014-05-23 19:45:00 | 3274.93000 | 3275.09000 | 3274.93000 | 3275.09000 | 0.9380 | 3071.9800 | 3275.03000 2014-05-23 19:46:00 | 3274.67000 | 3274.67000 | 3274.02000 | 3274.67000 | 0.0380 | 124.4300 | 3274.40000 2014-05-23 19:47:00 | 3274.17000 | 3279.01000 | 3270.00000 | 3274.79000 | 18.6110 | 60915.4600 | 3273.09001 2014-05-23 19:48:00 | 3274.79000 | 3277.02000 | 3274.79000 | 3276.81000 | 6.5320 | 21398.1400 | 3275.89000 2014-05-23 19:49:00 | 3276.30000 | 3277.89000 | 3275.81000 | 3277.89000 | 5.8810 | 19274.2800 | 3277.38000 2014-05-23 19:50:00 | 3277.67000 | 3279.76000 | 3277.67000 | 3278.00000 | 2.4270 | 7956.0400 | 3278.14000 2014-05-23 19:51:00 | 3278.67000 | 3279.89000 | 3278.67000 | 3278.67000 | 1.4200 | 4656.9200 | 3279.52000 2014-05-23 19:52:00 | 3279.07000 | 3279.07000 | 3279.07000 | 3279.07000 | 1.6390 | 5374.4000 | 3279.07000 2014-05-23 19:53:00 | 3279.07000 | 3279.07000 | 3277.27000 | 3277.52000 | 20.1180 | 65945.9300 | 3277.95999 2014-05-23 19:54:00 | 3277.54000 | 3279.00000 | 3276.16000 | 3279.00000 | 0.9300 | 3047.9700 | 3277.39000 2014-05-23 19:55:00 | 3278.25000 | 3278.26000 | 3278.17000 | 3278.17000 | 1.3520 | 4432.1900 | 3278.25000 2014-05-23 19:56:00 | 3277.67000 | 3279.93000 | 3277.17000 | 3279.38000 | 13.4430 | 44085.3700 | 3279.43001 2014-05-23 19:57:00 | 3279.38000 | 3279.65000 | 3278.67000 | 3279.61000 | 0.6790 | 2226.7700 | 3279.49000 2014-05-23 19:58:00 | 3279.41000 | 3279.63000 | 3278.68000 | 3278.68000 | 1.1420 | 3745.2400 | 3279.55000 2014-05-23 19:59:00 | 3279.14000 | 3279.25000 | 3279.14000 | 3279.25000 | 0.0430 | 141.0000 | 3279.17000 2014-05-23 20:00:00 | 3279.14000 | 3279.27000 | 3279.14000 | 3279.27000 | 2.9390 | 9637.7300 | 3279.26000 2014-05-23 20:01:00 | 3279.25000 | 3279.25000 | 3278.01000 | 3278.01000 | 0.0600 | 196.7000 | 3278.32000 2014-05-23 20:02:00 | . | . | . | . | . | . | . 2014-05-23 20:03:00 | 3278.49000 | 3279.02000 | 3278.49000 | 3279.02000 | 0.6940 | 2275.2800 | 3278.50000 2014-05-23 20:04:00 | 3278.66000 | 3278.66000 | 3277.00000 | 3277.00000 | 4.5030 | 14761.7800 | 3278.21000 2014-05-23 20:05:00 | 3276.74000 | 3276.74000 | 3270.00000 | 3274.00000 | 11.0480 | 36147.7500 | 3271.87999 2014-05-23 20:06:00 | 3274.00000 | 3274.36000 | 3271.67000 | 3273.98000 | 2.5710 | 8417.6300 | 3274.07000 2014-05-23 20:07:00 | 3274.00000 | 3274.00000 | 3272.22000 | 3273.42000 | 2.2390 | 7327.5400 | 3272.69000 2014-05-23 20:08:00 | 3273.67000 | 3275.17000 | 3272.20000 | 3272.52000 | 3.9900 | 13059.3200 | 3273.01000 2014-05-23 20:09:00 | 3272.47000 | 3272.47000 | 3271.98000 | 3271.98000 | 1.3510 | 4420.7800 | 3272.23000 2014-05-23 20:10:00 | 3271.90000 | 3271.90000 | 3271.71000 | 3271.71000 | 0.6380 | 2087.4300 | 3271.83000 2014-05-23 20:11:00 | 3271.71000 | 3273.00000 | 3271.71000 | 3273.00000 | 2.3910 | 7822.9700 | 3271.84000 2014-05-23 20:12:00 | 3272.17000 | 3272.58000 | 3272.00000 | 3272.58000 | 0.5570 | 1822.5500 | 3272.09000 2014-05-23 20:13:00 | 3272.35000 | 3272.35000 | 3271.96000 | 3272.35000 | 0.8210 | 2686.4500 | 3272.17000 2014-05-23 20:14:00 | 3272.31000 | 3275.27000 | 3271.96000 | 3274.17000 | 3.1010 | 10150.4200 | 3273.27000 2014-05-23 20:15:00 | 3274.00000 | 3276.66000 | 3272.99000 | 3275.73000 | 2.8800 | 9435.5600 | 3276.24000 2014-05-23 20:16:00 | 3275.76000 | 3277.03000 | 3274.21000 | 3277.00000 | 2.2360 | 7325.2100 | 3276.03000 2014-05-23 20:17:00 | 3277.00000 | 3277.67000 | 3276.42000 | 3276.42000 | 18.1680 | 59526.5700 | 3276.44999 2014-05-23 20:18:00 | 3277.67000 | 3278.45000 | 3277.17000 | 3278.45000 | 0.3550 | 1163.6700 | 3277.94000 2014-05-23 20:19:00 | 3278.45000 | 3279.00000 | 3276.22000 | 3279.00000 | 11.7850 | 38629.5000 | 3277.84998 2014-05-23 20:20:00 | 3278.17000 | 3278.50000 | 3276.42000 | 3276.42000 | 2.7100 | 8880.6500 | 3276.99000 2014-05-23 20:21:00 | 3276.27000 | 3277.25000 | 3276.27000 | 3277.25000 | 0.0700 | 229.3600 | 3276.57000 2014-05-23 20:22:00 | . | . | . | . | . | . | . 2014-05-23 20:23:00 | 3277.67000 | 3278.02000 | 3277.17000 | 3277.17000 | 0.1110 | 363.8000 | 3277.49000 2014-05-23 20:24:00 | 3277.17000 | 3278.00000 | 3277.17000 | 3278.00000 | 0.2220 | 727.5500 | 3277.24000 2014-05-23 20:25:00 | 3278.00000 | 3278.00000 | 3277.17000 | 3277.17000 | 0.0210 | 68.8300 | 3277.60000 2014-05-23 20:26:00 | 3277.02000 | 3277.27000 | 3277.02000 | 3277.07000 | 1.2210 | 4001.2900 | 3277.06000 2014-05-23 20:27:00 | 3277.07000 | 3277.27000 | 3276.18000 | 3277.27000 | 4.0520 | 13279.1300 | 3277.18000 2014-05-23 20:28:00 | 3277.27000 | 3277.27000 | 3276.18000 | 3277.15000 | 4.9050 | 16074.5300 | 3277.16999 2014-05-23 20:29:00 | 3277.00000 | 3277.27000 | 3277.00000 | 3277.00000 | 0.9990 | 3273.7300 | 3277.01000 2014-05-23 20:30:00 | 3277.00000 | 3277.00000 | 3277.00000 | 3277.00000 | 0.4340 | 1422.2200 | 3277.00000 2014-05-23 20:31:00 | 3276.67000 | 3276.67000 | 3276.58000 | 3276.58000 | 0.1700 | 557.0300 | 3276.66000 2014-05-23 20:32:00 | 3276.20000 | 3276.20000 | 3276.02000 | 3276.02000 | 0.0600 | 196.5700 | 3276.14000 2014-05-23 20:33:00 | 3275.92000 | 3277.00000 | 3275.92000 | 3277.00000 | 0.6340 | 2077.2300 | 3276.39000 2014-05-23 20:34:00 | 3276.47000 | 3277.00000 | 3276.47000 | 3276.91000 | 1.0340 | 3388.1100 | 3276.70000 2014-05-23 20:35:00 | 3276.52000 | 3277.27000 | 3276.52000 | 3276.67000 | 0.9970 | 3267.1700 | 3277.00000 2014-05-23 20:36:00 | 3277.00000 | 3277.27000 | 3276.52000 | 3276.67000 | 2.1740 | 7124.0300 | 3276.92000 2014-05-23 20:37:00 | 3276.67000 | 3277.00000 | 3276.67000 | 3277.00000 | 0.7210 | 2362.7100 | 3276.99000 2014-05-23 20:38:00 | 3277.00000 | 3277.27000 | 3277.00000 | 3277.00000 | 6.2670 | 20538.2900 | 3277.20999 2014-05-23 20:39:00 | 3277.00000 | 3277.00000 | 3276.17000 | 3276.62000 | 0.9320 | 3053.6600 | 3276.46000 2014-05-23 20:40:00 | 3276.62000 | 3277.17000 | 3276.62000 | 3277.00000 | 0.4130 | 1353.3800 | 3276.96000 2014-05-23 20:41:00 | 3277.00000 | 3277.00000 | 3277.00000 | 3277.00000 | 0.3690 | 1209.2100 | 3277.00000 2014-05-23 20:42:00 | 3277.17000 | 3277.27000 | 3276.94000 | 3277.00000 | 1.5040 | 4928.6300 | 3277.01000 2014-05-23 20:43:00 | 3277.00000 | 3277.27000 | 3277.00000 | 3277.27000 | 8.1100 | 26577.9600 | 3277.18000 2014-05-23 20:44:00 | 3277.27000 | 3277.27000 | 3277.27000 | 3277.27000 | 0.5460 | 1789.3900 | 3277.27000 2014-05-23 20:45:00 | 3277.27000 | 3278.17000 | 3277.27000 | 3278.17000 | 4.2000 | 13764.5600 | 3277.28000 2014-05-23 20:46:00 | 3277.67000 | 3278.66000 | 3277.31000 | 3277.31000 | 0.6820 | 2235.4100 | 3277.72000 2014-05-23 20:47:00 | 3277.57000 | 3278.66000 | 3277.31000 | 3278.66000 | 0.5860 | 1920.6800 | 3277.61000 2014-05-23 20:48:00 | 3278.66000 | 3278.66000 | 3278.66000 | 3278.66000 | 0.0960 | 314.7500 | 3278.66000 2014-05-23 20:49:00 | 3278.02000 | 3278.64000 | 3278.02000 | 3278.04000 | 1.2680 | 4156.8200 | 3278.25000 2014-05-23 20:50:00 | 3278.04000 | 3278.04000 | 3278.04000 | 3278.04000 | 0.0500 | 163.9000 | 3278.04000 2014-05-23 20:51:00 | 3277.67000 | 3277.67000 | 3276.96000 | 3276.96000 | 4.2920 | 14065.9200 | 3277.24000 2014-05-23 20:52:00 | 3276.90000 | 3277.00000 | 3274.41000 | 3275.67000 | 8.7390 | 28623.0800 | 3275.33000 2014-05-23 20:53:00 | 3275.96000 | 3275.96000 | 3274.67000 | 3274.67000 | 1.4180 | 4644.5300 | 3275.41000 2014-05-23 20:54:00 | 3274.67000 | 3274.67000 | 3274.39000 | 3274.39000 | 2.9680 | 9718.7600 | 3274.52000 2014-05-23 20:55:00 | 3274.67000 | 3274.67000 | 3274.02000 | 3274.04000 | 1.7990 | 5890.0200 | 3274.05000 2014-05-23 20:56:00 | 3274.00000 | 3274.67000 | 3261.02000 | 3274.17000 | 41.4549 | 135530.3200 | 3269.33994 2014-05-23 20:57:00 | 3273.04000 | 3274.67000 | 3272.15000 | 3272.15000 | 18.9450 | 62014.2000 | 3273.37997 2014-05-23 20:58:00 | 3272.98000 | 3272.98000 | 3270.00000 | 3270.00000 | 6.8480 | 22393.5500 | 3270.09000 2014-05-23 20:59:00 | 3270.00000 | 3271.98000 | 3269.67000 | 3269.67000 | 1.8500 | 6050.0100 | 3270.27000 2014-05-23 21:00:00 | 3269.65000 | 3269.67000 | 3269.17000 | 3269.67000 | 8.6170 | 28174.5000 | 3269.63999 2014-05-23 21:01:00 | 3270.17000 | 3272.77000 | 3270.17000 | 3272.00000 | 0.7100 | 2323.3300 | 3272.29000 2014-05-23 21:02:00 | 3271.67000 | 3273.17000 | 3271.67000 | 3273.17000 | 1.2300 | 4025.6900 | 3272.92000 2014-05-23 21:03:00 | 3273.67000 | 3273.67000 | 3273.17000 | 3273.67000 | 0.0400 | 130.9400 | 3273.42000 2014-05-23 21:04:00 | 3273.80000 | 3273.80000 | 3273.67000 | 3273.67000 | 0.7340 | 2402.9200 | 3273.74000 2014-05-23 21:05:00 | 3273.80000 | 3275.01000 | 3273.67000 | 3275.01000 | 1.2710 | 4161.1700 | 3273.93000 2014-05-23 21:06:00 | 3275.01000 | 3275.67000 | 3275.01000 | 3275.67000 | 0.4800 | 1572.1900 | 3275.40000 2014-05-23 21:07:00 | 3275.17000 | 3278.02000 | 3274.72000 | 3278.02000 | 2.1850 | 7158.5000 | 3276.20000 2014-05-23 21:08:00 | 3278.02000 | 3278.70000 | 3277.20000 | 3278.00000 | 3.6970 | 12118.5900 | 3277.95000 2014-05-23 21:09:00 | 3277.71000 | 3278.00000 | 3277.69000 | 3278.00000 | 10.4300 | 34187.3500 | 3277.79000 2014-05-23 21:10:00 | 3278.66000 | 3279.17000 | 3278.02000 | 3278.33000 | 4.7680 | 15632.4400 | 3278.62000 2014-05-23 21:11:00 | 3278.39000 | 3279.03000 | 3278.39000 | 3279.03000 | 0.4470 | 1465.7000 | 3278.97000 2014-05-23 21:12:00 | 3278.57000 | 3279.41000 | 3278.57000 | 3279.41000 | 2.7820 | 9122.5500 | 3279.13000 2014-05-23 21:13:00 | 3279.41000 | 3279.41000 | 3277.03000 | 3277.22000 | 6.8790 | 22555.1200 | 3278.84000 2014-05-23 21:14:00 | 3277.03000 | 3279.34000 | 3275.03000 | 3278.45000 | 4.6610 | 15280.5700 | 3278.39000 2014-05-23 21:15:00 | 3278.45000 | 3279.22000 | 3278.45000 | 3278.67000 | 0.8740 | 2865.6300 | 3278.76000 2014-05-23 21:16:00 | 3278.17000 | 3279.16000 | 3277.67000 | 3279.16000 | 1.5100 | 4949.5400 | 3277.84000 2014-05-23 21:17:00 | 3279.16000 | 3279.16000 | 3279.16000 | 3279.16000 | 0.1270 | 416.4500 | 3279.16000 2014-05-23 21:18:00 | 3279.16000 | 3279.34000 | 3278.14000 | 3279.34000 | 2.2310 | 7315.7900 | 3279.15000 2014-05-23 21:19:00 | 3279.48000 | 3279.48000 | 3278.17000 | 3279.27000 | 0.6620 | 2170.9000 | 3279.30000 2014-05-23 21:20:00 | 3279.06000 | 3279.06000 | 3278.17000 | 3278.77000 | 0.4600 | 1508.2500 | 3278.81000 2014-05-23 21:21:00 | 3279.17000 | 3279.93000 | 3278.07000 | 3278.07000 | 5.3980 | 17699.4600 | 3278.89000 2014-05-23 21:22:00 | 3279.17000 | 3279.17000 | 3277.57000 | 3277.57000 | 1.1180 | 3665.0900 | 3278.25000 2014-05-23 21:23:00 | 3277.57000 | 3279.83000 | 3277.57000 | 3278.17000 | 3.2060 | 10511.0200 | 3278.55000 2014-05-23 21:24:00 | 3278.60000 | 3279.93000 | 3278.02000 | 3279.93000 | 4.6320 | 15189.9100 | 3279.34000 2014-05-23 21:25:00 | 3279.90000 | 3279.93000 | 3279.90000 | 3279.93000 | 5.4900 | 18006.8100 | 3279.93000 2014-05-23 21:26:00 | 3280.00000 | 3280.00000 | 3278.17000 | 3278.17000 | 9.2990 | 30499.0900 | 3279.82000 2014-05-23 21:27:00 | 3278.02000 | 3280.00000 | 3276.67000 | 3278.01000 | 7.3690 | 24156.3500 | 3278.10000 2014-05-23 21:28:00 | 3277.67000 | 3278.02000 | 3274.68000 | 3276.00000 | 7.4080 | 24272.8200 | 3276.57000 2014-05-23 21:29:00 | 3275.98000 | 3275.98000 | 3275.17000 | 3275.17000 | 0.1000 | 327.5600 | 3275.65000 2014-05-23 21:30:00 | 3275.02000 | 3275.02000 | 3274.56000 | 3274.56000 | 0.0520 | 170.2900 | 3274.85000 2014-05-23 21:31:00 | 3274.32000 | 3274.32000 | 3273.98000 | 3273.98000 | 0.6020 | 1971.0200 | 3274.12000 2014-05-23 21:32:00 | 3273.90000 | 3273.90000 | 3273.63000 | 3273.63000 | 2.6410 | 8645.8400 | 3273.70000 2014-05-23 21:33:00 | 3273.63000 | 3274.17000 | 3273.35000 | 3273.67000 | 0.5060 | 1656.4500 | 3273.62000 2014-05-23 21:34:00 | 3273.65000 | 3273.65000 | 3273.00000 | 3273.41000 | 4.6330 | 15164.9900 | 3273.26000 2014-05-23 21:35:00 | 3273.39000 | 3273.55000 | 3273.00000 | 3273.55000 | 6.9340 | 22698.4000 | 3273.49001 2014-05-23 21:36:00 | 3273.55000 | 3273.55000 | 3273.54000 | 3273.55000 | 1.8860 | 6173.9100 | 3273.55000 2014-05-23 21:37:00 | 3273.54000 | 3273.55000 | 3273.54000 | 3273.55000 | 3.6050 | 11801.1400 | 3273.54999 2014-05-23 21:38:00 | 3273.55000 | 3273.55000 | 3273.54000 | 3273.54000 | 1.9070 | 6242.6500 | 3273.55000 2014-05-23 21:39:00 | 3273.55000 | 3273.55000 | 3273.54000 | 3273.54000 | 0.8060 | 2638.4800 | 3273.55000 2014-05-23 21:40:00 | 3273.55000 | 3273.55000 | 3273.54000 | 3273.54000 | 0.9430 | 3086.9500 | 3273.55000 2014-05-23 21:41:00 | 3273.54000 | 3273.67000 | 3273.54000 | 3273.67000 | 1.4820 | 4851.4200 | 3273.56000 2014-05-23 21:42:00 | 3273.67000 | 3273.67000 | 3273.56000 | 3273.67000 | 0.9530 | 3119.7800 | 3273.64000 2014-05-23 21:43:00 | 3273.60000 | 3273.67000 | 3273.41000 | 3273.67000 | 4.0180 | 13153.1400 | 3273.55000 2014-05-23 21:44:00 | 3273.43000 | 3273.67000 | 3273.43000 | 3273.67000 | 1.2570 | 4114.8100 | 3273.51000 2014-05-23 21:45:00 | 3273.43000 | 3273.67000 | 3273.43000 | 3273.43000 | 1.0950 | 3584.5000 | 3273.52000 2014-05-23 21:46:00 | 3273.43000 | 3273.43000 | 3273.43000 | 3273.43000 | 0.6100 | 1996.7900 | 3273.43000 2014-05-23 21:47:00 | 3273.43000 | 3273.67000 | 3273.43000 | 3273.67000 | 1.3410 | 4389.7400 | 3273.48000 2014-05-23 21:48:00 | 3273.67000 | 3273.67000 | 3273.41000 | 3273.41000 | 1.6320 | 5342.2600 | 3273.44000 2014-05-23 21:49:00 | 3273.43000 | 3273.43000 | 3273.43000 | 3273.43000 | 3.2990 | 10799.0500 | 3273.43000 2014-05-23 21:50:00 | 3274.02000 | 3276.16000 | 3273.86000 | 3275.17000 | 1.0690 | 3500.3900 | 3274.46000 2014-05-23 21:51:00 | 3275.67000 | 3276.16000 | 3272.45000 | 3274.03000 | 5.4970 | 17998.0700 | 3274.15999 2014-05-23 21:52:00 | 3273.17000 | 3274.67000 | 3273.17000 | 3274.67000 | 0.0600 | 196.4400 | 3273.95000 2014-05-23 21:53:00 | 3274.17000 | 3274.17000 | 3272.73000 | 3272.73000 | 0.3340 | 1093.3200 | 3273.41000 2014-05-23 21:54:00 | 3273.67000 | 3273.77000 | 3272.99000 | 3273.17000 | 0.5560 | 1819.9700 | 3273.34000 2014-05-23 21:55:00 | 3273.17000 | 3273.44000 | 3272.76000 | 3273.44000 | 0.5680 | 1859.2300 | 3273.29000 2014-05-23 21:56:00 | 3273.47000 | 3273.47000 | 3273.47000 | 3273.47000 | 0.2000 | 654.6900 | 3273.47000 2014-05-23 21:57:00 | . | . | . | . | . | . | . 2014-05-23 21:58:00 | 3273.67000 | 3274.11000 | 3273.02000 | 3273.02000 | 6.0160 | 19692.7600 | 3273.39999 2014-05-23 21:59:00 | 3272.73000 | 3273.02000 | 3272.71000 | 3273.02000 | 0.4800 | 1570.9000 | 3272.71000 2014-05-23 22:00:00 | 3273.03000 | 3274.84000 | 3273.02000 | 3274.72000 | 1.3940 | 4564.0100 | 3274.04000 2014-05-23 22:01:00 | 3274.28000 | 3274.28000 | 3274.17000 | 3274.17000 | 0.0400 | 130.9700 | 3274.25000 2014-05-23 22:02:00 | 3274.27000 | 3274.27000 | 3273.67000 | 3273.67000 | 0.4120 | 1348.9900 | 3274.26000 2014-05-23 22:03:00 | 3273.68000 | 3273.68000 | 3273.38000 | 3273.38000 | 0.8230 | 2694.1500 | 3273.57000 2014-05-23 22:04:00 | 3273.39000 | 3273.41000 | 3273.36000 | 3273.41000 | 7.8090 | 25561.8600 | 3273.38000 2014-05-23 22:05:00 | . | . | . | . | . | . | . 2014-05-23 22:06:00 | 3273.36000 | 3273.67000 | 3273.36000 | 3273.67000 | 0.5650 | 1849.5700 | 3273.58000 2014-05-23 22:07:00 | 3273.39000 | 3273.67000 | 3273.39000 | 3273.67000 | 1.0280 | 3365.1400 | 3273.49000 2014-05-23 22:08:00 | 3273.46000 | 3275.10000 | 3273.39000 | 3273.66000 | 6.7540 | 22115.2200 | 3274.39001 2014-05-23 22:09:00 | 3273.70000 | 3273.74000 | 3273.37000 | 3273.37000 | 4.1560 | 13605.1300 | 3273.60999 2014-05-23 22:10:00 | . | . | . | . | . | . | . 2014-05-23 22:11:00 | 3274.03000 | 3274.85000 | 3273.36000 | 3274.67000 | 1.9210 | 6289.5200 | 3274.08000 2014-05-23 22:12:00 | 3274.67000 | 3275.26000 | 3274.67000 | 3275.26000 | 2.2920 | 7505.6100 | 3274.70000 2014-05-23 22:13:00 | 3274.99000 | 3275.04000 | 3274.80000 | 3274.80000 | 0.6120 | 2004.2700 | 3274.96000 2014-05-23 22:14:00 | 3274.69000 | 3274.72000 | 3274.69000 | 3274.69000 | 2.5570 | 8373.4000 | 3274.70000 2014-05-23 22:15:00 | 3274.68000 | 3274.69000 | 3274.67000 | 3274.69000 | 0.8140 | 2665.5900 | 3274.68000 2014-05-23 22:16:00 | 3274.69000 | 3274.69000 | 3274.67000 | 3274.68000 | 2.8510 | 9336.1300 | 3274.69000 2014-05-23 22:17:00 | 3274.68000 | 3274.92000 | 3274.67000 | 3274.92000 | 1.3750 | 4502.7000 | 3274.69000 2014-05-23 22:18:00 | 3274.97000 | 3274.97000 | 3274.13000 | 3274.17000 | 2.2170 | 7259.4000 | 3274.43000 2014-05-23 22:19:00 | 3274.15000 | 3274.15000 | 3274.15000 | 3274.15000 | 0.5600 | 1833.5200 | 3274.15000 2014-05-23 22:20:00 | 3274.15000 | 3274.15000 | 3272.71000 | 3272.71000 | 1.1410 | 3734.7600 | 3273.23000 2014-05-23 22:21:00 | 3272.71000 | 3272.71000 | 3270.69000 | 3270.69000 | 3.5460 | 11604.2900 | 3272.50000 2014-05-23 22:22:00 | 3270.69000 | 3271.63000 | 3270.67000 | 3271.63000 | 4.7350 | 15486.6800 | 3270.67999 2014-05-23 22:23:00 | 3270.81000 | 3270.81000 | 3270.67000 | 3270.67000 | 15.5740 | 50937.4900 | 3270.67002 2014-05-23 22:24:00 | 3271.67000 | 3272.66000 | 3271.67000 | 3272.66000 | 0.4510 | 1475.9100 | 3272.53000 2014-05-23 22:25:00 | 3272.66000 | 3272.69000 | 3272.51000 | 3272.69000 | 0.5880 | 1924.3200 | 3272.65000 2014-05-23 22:26:00 | 3272.69000 | 3272.69000 | 3272.60000 | 3272.60000 | 2.7790 | 9094.7100 | 3272.65000 2014-05-23 22:27:00 | 3272.58000 | 3273.17000 | 3272.58000 | 3273.17000 | 1.3870 | 4539.0800 | 3272.59000 2014-05-23 22:28:00 | . | . | . | . | . | . | . 2014-05-23 22:29:00 | 3272.67000 | 3272.67000 | 3271.67000 | 3271.67000 | 0.2700 | 883.3800 | 3271.79000 2014-05-23 22:30:00 | . | . | . | . | . | . | . 2014-05-23 22:31:00 | 3272.02000 | 3272.62000 | 3270.72000 | 3270.72000 | 1.6340 | 5346.2800 | 3271.90000 2014-05-23 22:32:00 | 3270.72000 | 3272.00000 | 3270.71000 | 3270.71000 | 2.0240 | 6622.0300 | 3271.75000 2014-05-23 22:33:00 | 3271.67000 | 3271.98000 | 3271.67000 | 3271.98000 | 0.3380 | 1105.9300 | 3271.97000 2014-05-23 22:34:00 | 3271.98000 | 3271.98000 | 3271.98000 | 3271.98000 | 0.1190 | 389.3700 | 3271.98000 2014-05-23 22:35:00 | 3271.98000 | 3272.00000 | 3270.87000 | 3270.87000 | 1.7440 | 5706.2700 | 3271.95000 2014-05-23 22:36:00 | 3271.31000 | 3271.37000 | 3271.29000 | 3271.29000 | 2.8640 | 9369.0100 | 3271.30000 2014-05-23 22:37:00 | 3271.07000 | 3272.00000 | 3271.07000 | 3271.29000 | 0.1800 | 588.9100 | 3271.70000 2014-05-23 22:38:00 | 3271.36000 | 3272.66000 | 3271.31000 | 3271.84000 | 5.8070 | 18999.5300 | 3271.82999 2014-05-23 22:39:00 | 3271.86000 | 3272.66000 | 3271.84000 | 3271.91000 | 3.0740 | 10057.9800 | 3271.95000 2014-05-23 22:40:00 | 3271.93000 | 3271.93000 | 3271.67000 | 3271.77000 | 5.2900 | 17308.3100 | 3271.89000 2014-05-23 22:41:00 | 3271.46000 | 3271.48000 | 3271.18000 | 3271.20000 | 11.5500 | 37783.0200 | 3271.26000 2014-05-23 22:42:00 | 3271.36000 | 3271.36000 | 3271.18000 | 3271.36000 | 2.9630 | 9692.6800 | 3271.24000 2014-05-23 22:43:00 | 3271.20000 | 3272.67000 | 3271.18000 | 3272.67000 | 5.0810 | 16621.0500 | 3271.22000 2014-05-23 22:44:00 | 3272.17000 | 3272.27000 | 3271.18000 | 3271.20000 | 6.6090 | 21620.2100 | 3271.33000 2014-05-23 22:45:00 | 3271.20000 | 3272.17000 | 3271.18000 | 3272.17000 | 8.6110 | 28171.7100 | 3271.60000 2014-05-23 22:46:00 | 3271.67000 | 3271.83000 | 3271.18000 | 3271.20000 | 3.2430 | 10608.8700 | 3271.31000 2014-05-23 22:47:00 | 3271.30000 | 3271.30000 | 3271.17999 | 3271.18000 | 15.1870 | 49679.4700 | 3271.17999 2014-05-23 22:48:00 | 3271.18000 | 3272.00000 | 3271.02000 | 3271.78000 | 12.8650 | 42084.6800 | 3271.24998 2014-05-23 22:49:00 | 3271.18000 | 3271.59000 | 3271.17000 | 3271.59000 | 2.8410 | 9293.5500 | 3271.22000 2014-05-23 22:50:00 | 3271.24000 | 3271.24000 | 3271.20000 | 3271.22000 | 12.6560 | 41400.6000 | 3271.21998 2014-05-23 22:51:00 | 3271.22000 | 3271.22000 | 3270.88000 | 3270.88000 | 20.6390 | 67514.0600 | 3271.18999 2014-05-23 22:52:00 | 3270.71000 | 3270.71000 | 3269.99000 | 3269.99000 | 23.8640 | 78048.7300 | 3270.56003 2014-05-23 22:53:00 | 3269.67000 | 3269.67000 | 3269.00000 | 3269.00000 | 2.3800 | 7781.1100 | 3269.37000 2014-05-23 22:54:00 | 3268.67000 | 3269.17000 | 3266.65000 | 3269.02000 | 7.7580 | 25353.6800 | 3268.07000 2014-05-23 22:55:00 | 3269.02000 | 3269.02000 | 3267.65000 | 3267.65000 | 1.8110 | 5919.1300 | 3268.43000 2014-05-23 22:56:00 | 3267.65000 | 3267.65000 | 3267.63000 | 3267.63000 | 0.4120 | 1346.2600 | 3267.63000 2014-05-23 22:57:00 | 3267.17000 | 3267.65000 | 3265.58000 | 3267.65000 | 2.9190 | 9536.6600 | 3267.10000 2014-05-23 22:58:00 | 3266.87000 | 3266.87000 | 3261.02000 | 3264.35000 | 17.0570 | 55659.4800 | 3263.14998 2014-05-23 22:59:00 | 3263.57000 | 3264.82000 | 3260.10000 | 3260.10000 | 11.1630 | 36401.2800 | 3260.89001 2014-05-23 23:00:00 | 3262.02000 | 3262.07000 | 3261.02000 | 3261.56000 | 4.1770 | 13622.9800 | 3261.43000 2014-05-23 23:01:00 | 3261.46000 | 3261.46000 | 3259.54000 | 3259.63000 | 19.3020 | 62927.5600 | 3260.16001 2014-05-23 23:02:00 | 3259.17000 | 3259.56000 | 3254.00000 | 3255.00000 | 48.6290 | 158293.3700 | 3255.11999 2014-05-23 23:03:00 | 3254.81000 | 3255.17000 | 3254.70000 | 3255.03000 | 11.2480 | 36611.0600 | 3254.89999 2014-05-23 23:04:00 | 3255.14000 | 3258.92000 | 3255.05000 | 3258.80000 | 16.2400 | 52893.8000 | 3257.01000 2014-05-23 23:05:00 | 3258.70000 | 3259.00000 | 3258.23000 | 3259.00000 | 6.8310 | 22261.5600 | 3258.90000 2014-05-23 23:06:00 | 3258.99000 | 3260.16000 | 3250.02000 | 3257.74000 | 37.7890 | 123006.6500 | 3255.08999 2014-05-23 23:07:00 | 3259.33000 | 3259.43000 | 3258.02000 | 3258.85000 | 4.3160 | 14063.2300 | 3258.38999 2014-05-23 23:08:00 | 3258.67000 | 3259.18000 | 3258.04000 | 3258.06000 | 1.4640 | 4770.2600 | 3258.38000 2014-05-23 23:09:00 | 3258.65000 | 3258.65000 | 3256.50000 | 3257.73000 | 2.0900 | 6808.4800 | 3257.65000 2014-05-23 23:10:00 | 3257.75000 | 3257.75000 | 3255.00000 | 3256.00000 | 11.6320 | 37876.2900 | 3256.22001 2014-05-23 23:11:00 | 3256.00000 | 3256.02000 | 3250.02000 | 3254.09000 | 19.2990 | 62808.5600 | 3254.49999 2014-05-23 23:12:00 | 3254.67000 | 3255.17000 | 3250.00000 | 3251.99000 | 80.2701 | 260920.3000 | 3250.53000 2014-05-23 23:13:00 | 3251.99000 | 3252.01000 | 3242.02000 | 3247.00000 | 62.8809 | 204158.6600 | 3246.75002 2014-05-23 23:14:00 | 3246.67000 | 3246.67000 | 3242.18000 | 3244.98000 | 61.7280 | 200238.7600 | 3243.88996 2014-05-23 23:15:00 | 3244.38000 | 3245.02000 | 3243.46000 | 3245.00000 | 17.7010 | 57432.2700 | 3244.58001 2014-05-23 23:16:00 | 3245.00000 | 3250.00000 | 3245.00000 | 3248.67000 | 4.3530 | 14137.7300 | 3247.81000 2014-05-23 23:17:00 | 3247.84000 | 3247.90000 | 3247.64000 | 3247.82000 | 7.5180 | 24416.7000 | 3247.76000 2014-05-23 23:18:00 | 3247.60000 | 3247.82000 | 3245.30000 | 3246.03000 | 3.9910 | 12958.6000 | 3246.96000 2014-05-23 23:19:00 | 3246.67000 | 3247.02000 | 3241.02000 | 3241.04000 | 24.3940 | 79126.4400 | 3243.68003 2014-05-23 23:20:00 | 3241.04000 | 3242.24000 | 3238.02000 | 3239.12000 | 53.6480 | 173824.7700 | 3240.09997 2014-05-23 23:21:00 | 3239.14000 | 3240.24000 | 3237.15000 | 3237.17000 | 28.1720 | 91243.2300 | 3238.79002 2014-05-23 23:22:00 | 3237.15000 | 3237.15000 | 3230.00000 | 3234.96000 | 114.7550 | 370990.3300 | 3232.88982 2014-05-23 23:23:00 | 3234.99000 | 3234.99000 | 3230.56000 | 3232.17000 | 13.6960 | 44279.6900 | 3233.03998 2014-05-23 23:24:00 | 3232.17000 | 3236.64000 | 3230.18000 | 3233.88000 | 50.4870 | 163225.5700 | 3233.01995 2014-05-23 23:25:00 | 3233.70000 | 3234.67000 | 3233.69000 | 3234.67000 | 8.3840 | 27116.5500 | 3234.32001 2014-05-23 23:26:00 | 3235.02000 | 3236.64000 | 3233.67000 | 3233.67000 | 29.2330 | 94583.4900 | 3235.50003 2014-05-23 23:27:00 | 3233.37000 | 3234.00000 | 3232.04000 | 3232.17000 | 6.7070 | 21680.7400 | 3232.54999 2014-05-23 23:28:00 | 3232.58000 | 3234.02000 | 3232.21000 | 3232.67000 | 5.8860 | 19029.7600 | 3233.05999 2014-05-23 23:29:00 | 3232.67000 | 3236.98000 | 3232.04000 | 3234.17000 | 25.0780 | 81072.1700 | 3232.79998 2014-05-23 23:30:00 | 3233.86000 | 3234.02000 | 3233.67000 | 3234.02000 | 5.7570 | 18617.8400 | 3233.94999 2014-05-23 23:31:00 | 3234.02000 | 3237.00000 | 3233.13000 | 3237.00000 | 12.4380 | 40231.9000 | 3234.59999 2014-05-23 23:32:00 | 3236.00000 | 3238.06000 | 3236.00000 | 3238.00000 | 12.1220 | 39241.4500 | 3237.21001 2014-05-23 23:33:00 | 3238.05000 | 3238.17000 | 3237.85000 | 3237.85000 | 8.0070 | 25926.9700 | 3238.03999 2014-05-23 23:34:00 | 3237.85000 | 3240.00000 | 3237.85000 | 3239.17000 | 21.9170 | 71005.6100 | 3239.74998 2014-05-23 23:35:00 | 3239.17000 | 3240.00000 | 3238.65000 | 3240.00000 | 20.4730 | 66320.4200 | 3239.41002 2014-05-23 23:36:00 | 3239.20000 | 3240.10000 | 3239.17000 | 3240.06000 | 10.2920 | 33344.8800 | 3239.88001 2014-05-23 23:37:00 | 3240.07000 | 3240.16000 | 3240.07000 | 3240.16000 | 16.1830 | 52435.2300 | 3240.14002 2014-05-23 23:38:00 | 3240.08000 | 3242.02000 | 3239.45000 | 3241.36000 | 8.2930 | 26877.5600 | 3240.99001 2014-05-23 23:39:00 | 3242.00000 | 3242.17000 | 3242.00000 | 3242.17000 | 0.3490 | 1131.4600 | 3242.01000 2014-05-23 23:40:00 | 3242.67000 | 3245.16000 | 3242.67000 | 3245.00000 | 17.6260 | 57186.7700 | 3244.45998 2014-05-23 23:41:00 | 3245.00000 | 3245.02000 | 3244.67000 | 3244.69000 | 20.5030 | 66528.8200 | 3244.83002 2014-05-23 23:42:00 | 3244.69000 | 3244.69000 | 3242.46000 | 3242.74000 | 4.6470 | 15074.3500 | 3243.89000 2014-05-23 23:43:00 | 3242.51000 | 3242.51000 | 3240.00000 | 3240.00000 | 13.4060 | 43440.6500 | 3240.38998 2014-05-23 23:44:00 | 3239.90000 | 3239.92000 | 3238.00000 | 3238.00000 | 11.9630 | 38749.8800 | 3239.14001 2014-05-23 23:45:00 | 3238.67000 | 3239.16000 | 3238.67000 | 3238.67000 | 4.9280 | 15960.1800 | 3238.67000 2014-05-23 23:46:00 | 3239.16000 | 3240.00000 | 3234.97000 | 3234.97000 | 13.8310 | 44761.1900 | 3236.29000 2014-05-23 23:47:00 | 3234.97000 | 3240.00000 | 3228.50000 | 3232.79000 | 56.3430 | 182087.5500 | 3231.77005 2014-05-23 23:48:00 | 3233.67000 | 3234.29000 | 3229.94000 | 3229.97000 | 41.5460 | 134222.1800 | 3230.68995 2014-05-23 23:49:00 | 3229.94000 | 3230.00000 | 3229.67000 | 3230.00000 | 29.9600 | 96769.8800 | 3229.97000 2014-05-23 23:50:00 | 3230.00000 | 3234.37000 | 3230.00000 | 3234.37000 | 15.0560 | 48684.7100 | 3233.57998 2014-05-23 23:51:00 | 3234.67000 | 3235.31000 | 3232.78000 | 3234.02000 | 9.7200 | 31430.4400 | 3233.58000 2014-05-23 23:52:00 | 3234.00000 | 3234.03000 | 3230.71000 | 3234.03000 | 28.5280 | 92226.6200 | 3232.84998 2014-05-23 23:53:00 | 3234.03000 | 3237.04000 | 3234.02000 | 3237.04000 | 11.3710 | 36795.0600 | 3235.87000 2014-05-23 23:54:00 | 3237.04000 | 3239.02000 | 3236.00000 | 3236.00000 | 24.6540 | 79838.6400 | 3238.36003 2014-05-23 23:55:00 | 3237.02000 | 3239.94000 | 3234.08000 | 3238.90000 | 63.8190 | 206562.9600 | 3236.69998 2014-05-23 23:56:00 | 3238.17000 | 3239.73000 | 3235.80000 | 3237.02000 | 17.7510 | 57464.6700 | 3237.26001 2014-05-23 23:57:00 | 3237.22000 | 3237.22000 | 3237.02000 | 3237.02000 | 4.7130 | 15256.2300 | 3237.05000 2014-05-23 23:58:00 | 3237.04000 | 3237.64000 | 3237.02000 | 3237.04000 | 1.6720 | 5412.5600 | 3237.18000 2014-05-23 23:59:00 | 3238.00000 | 3238.40000 | 3237.42000 | 3238.40000 | 1.0640 | 3445.1900 | 3237.96000 2014-05-24 00:00:00 | 3237.90000 | 3250.00000 | 3237.02000 | 3243.02000 | 39.9720 | 129585.4900 | 3241.91002 2014-05-24 00:01:00 | 3243.21000 | 3243.22000 | 3237.00000 | 3238.03000 | 24.4350 | 79163.7800 | 3239.76996 2014-05-24 00:02:00 | 3238.08000 | 3238.90000 | 3238.08000 | 3238.90000 | 5.8330 | 18890.6600 | 3238.58001 2014-05-24 00:03:00 | 3239.02000 | 3241.90000 | 3239.02000 | 3241.37000 | 5.0400 | 16335.3100 | 3241.13000 2014-05-24 00:04:00 | 3242.02000 | 3243.80000 | 3242.02000 | 3243.80000 | 12.5990 | 40855.9700 | 3242.79000 2014-05-24 00:05:00 | 3243.26000 | 3250.52000 | 3243.01000 | 3244.97000 | 32.0610 | 104054.9200 | 3245.53001 2014-05-24 00:06:00 | 3245.09000 | 3245.79000 | 3242.08000 | 3244.00000 | 8.5320 | 27684.8000 | 3244.82001 2014-05-24 00:07:00 | 3243.60000 | 3243.60000 | 3242.40000 | 3243.06000 | 9.0420 | 29326.2000 | 3243.33001 2014-05-24 00:08:00 | 3243.00000 | 3245.00000 | 3240.30000 | 3241.97000 | 10.3440 | 33540.2500 | 3242.48001 2014-05-24 00:09:00 | 3242.00000 | 3242.00000 | 3240.98000 | 3240.98000 | 7.5230 | 24385.1800 | 3241.42001 2014-05-24 00:10:00 | 3240.98000 | 3241.98000 | 3238.01000 | 3240.39000 | 4.6400 | 15034.1800 | 3240.12000 2014-05-24 00:11:00 | 3240.39000 | 3241.00000 | 3240.08000 | 3241.00000 | 7.7950 | 25260.5400 | 3240.60999 2014-05-24 00:12:00 | 3241.00000 | 3242.62000 | 3240.10000 | 3242.00000 | 6.4620 | 20944.7200 | 3241.21000 2014-05-24 00:13:00 | 3242.16000 | 3246.91000 | 3242.16000 | 3245.16000 | 7.0500 | 22874.7100 | 3244.64000 2014-05-24 00:14:00 | 3245.16000 | 3245.16000 | 3242.17000 | 3244.05000 | 13.7230 | 44509.7600 | 3243.44001 2014-05-24 00:15:00 | 3244.37000 | 3244.90000 | 3244.37000 | 3244.90000 | 2.4100 | 7819.6200 | 3244.66000 2014-05-24 00:16:00 | 3244.92000 | 3246.39000 | 3244.92000 | 3246.00000 | 12.0270 | 39035.4900 | 3245.64999 2014-05-24 00:17:00 | 3245.70000 | 3245.70000 | 3245.02000 | 3245.02000 | 2.5120 | 8152.4700 | 3245.41000 2014-05-24 00:18:00 | 3245.01000 | 3245.01000 | 3243.90000 | 3244.71000 | 3.8230 | 12402.9500 | 3244.30000 2014-05-24 00:19:00 | 3243.40000 | 3243.40000 | 3240.00000 | 3241.00000 | 5.6940 | 18459.2900 | 3241.88001 2014-05-24 00:20:00 | 3240.98000 | 3241.30000 | 3240.00000 | 3240.00000 | 8.2260 | 26656.1800 | 3240.47999 2014-05-24 00:21:00 | 3239.91000 | 3239.98000 | 3234.08000 | 3237.63000 | 21.1470 | 68431.3400 | 3235.97998 2014-05-24 00:22:00 | 3237.59000 | 3237.61000 | 3234.86000 | 3234.98000 | 5.3410 | 17283.2100 | 3235.95000 2014-05-24 00:23:00 | 3234.96000 | 3234.98000 | 3231.87000 | 3231.87000 | 36.5131 | 118031.3600 | 3232.58003 2014-05-24 00:24:00 | 3231.87000 | 3234.56000 | 3230.10000 | 3234.40000 | 16.4390 | 53133.3600 | 3232.14999 2014-05-24 00:25:00 | 3234.90000 | 3239.99000 | 3234.90000 | 3238.93000 | 13.0930 | 42396.7200 | 3238.12001 2014-05-24 00:26:00 | 3238.90000 | 3239.99000 | 3237.98000 | 3238.33000 | 18.2410 | 59071.6600 | 3238.40001 2014-05-24 00:27:00 | 3238.40000 | 3240.00000 | 3234.02000 | 3236.16000 | 23.3270 | 75500.3900 | 3236.60998 2014-05-24 00:28:00 | 3236.14000 | 3237.02000 | 3234.91000 | 3235.47000 | 9.8610 | 31912.6200 | 3236.25000 2014-05-24 00:29:00 | 3235.47000 | 3235.47000 | 3230.10000 | 3231.99000 | 5.3410 | 17267.5400 | 3233.02000 2014-05-24 00:30:00 | 3231.99000 | 3234.22000 | 3229.96000 | 3231.71000 | 30.8530 | 99700.3300 | 3231.46003 2014-05-24 00:31:00 | 3231.77000 | 3232.02000 | 3229.92000 | 3230.00000 | 37.0570 | 119709.1700 | 3230.40997 2014-05-24 00:32:00 | 3230.00000 | 3232.98000 | 3229.98000 | 3232.80000 | 30.2400 | 97700.9100 | 3230.85000 2014-05-24 00:33:00 | 3232.02000 | 3235.02000 | 3226.50000 | 3232.77000 | 34.8890 | 112713.1800 | 3230.61999 2014-05-24 00:34:00 | 3232.02000 | 3236.80000 | 3231.02000 | 3233.00000 | 2.3190 | 7498.0000 | 3233.29000 2014-05-24 00:35:00 | 3233.00000 | 3234.38000 | 3232.85000 | 3234.00000 | 14.4120 | 46600.4000 | 3233.44001 2014-05-24 00:36:00 | 3234.00000 | 3234.40000 | 3232.02000 | 3233.39000 | 15.8560 | 51279.2100 | 3234.05998 2014-05-24 00:37:00 | 3233.40000 | 3234.00000 | 3233.40000 | 3234.00000 | 0.9040 | 2923.3300 | 3233.77000 2014-05-24 00:38:00 | 3234.00000 | 3234.00000 | 3232.00000 | 3234.00000 | 1.5090 | 4878.8200 | 3233.15000 2014-05-24 00:39:00 | 3234.00000 | 3234.00000 | 3232.60000 | 3234.00000 | 21.7740 | 70391.8400 | 3232.84003 2014-05-24 00:40:00 | 3234.00000 | 3234.00000 | 3233.34000 | 3233.36000 | 13.0770 | 42289.6500 | 3233.89999 2014-05-24 00:41:00 | 3233.36000 | 3233.36000 | 3233.36000 | 3233.36000 | 0.0560 | 181.0700 | 3233.36000 2014-05-24 00:42:00 | 3233.27000 | 3233.27000 | 3233.27000 | 3233.27000 | 0.0130 | 42.0300 | 3233.27000 2014-05-24 00:43:00 | 3233.18000 | 3233.18000 | 3233.13000 | 3233.18000 | 3.2950 | 10653.3300 | 3233.17999 2014-05-24 00:44:00 | 3232.90000 | 3233.20000 | 3232.36000 | 3233.16000 | 5.3280 | 17223.5700 | 3232.65000 2014-05-24 00:45:00 | 3233.16000 | 3233.16000 | 3232.36000 | 3232.36000 | 2.1140 | 6833.4300 | 3232.46000 2014-05-24 00:46:00 | 3232.36000 | 3236.11000 | 3232.00000 | 3236.05000 | 13.3530 | 43192.3200 | 3234.65001 2014-05-24 00:47:00 | 3236.05000 | 3243.00000 | 3236.03000 | 3242.94000 | 48.3930 | 156781.7300 | 3239.76004 2014-05-24 00:48:00 | 3243.00000 | 3248.39000 | 3242.90000 | 3248.00000 | 70.6190 | 229167.1000 | 3245.11998 2014-05-24 00:49:00 | 3248.02000 | 3248.39000 | 3243.01000 | 3243.21000 | 34.0261 | 110475.1000 | 3246.77996 2014-05-24 00:50:00 | 3244.00000 | 3248.02000 | 3239.86000 | 3244.00000 | 27.3020 | 88536.2400 | 3242.85002 2014-05-24 00:51:00 | 3244.01000 | 3244.32000 | 3240.50000 | 3242.32000 | 39.6971 | 128660.5200 | 3241.05996 2014-05-24 00:52:00 | 3241.35000 | 3241.99000 | 3240.00000 | 3240.02000 | 81.0940 | 262777.7000 | 3240.41010 2014-05-24 00:53:00 | 3240.03000 | 3240.03000 | 3238.27000 | 3238.95000 | 4.3720 | 14162.3500 | 3239.33000 2014-05-24 00:54:00 | 3238.91000 | 3238.93000 | 3236.25000 | 3237.35000 | 6.6830 | 21640.5200 | 3238.15001 2014-05-24 00:55:00 | 3237.00000 | 3237.98000 | 3236.80000 | 3237.29000 | 47.8659 | 154967.9000 | 3237.53994 2014-05-24 00:56:00 | 3238.00000 | 3239.00000 | 3236.58000 | 3237.99000 | 5.7350 | 18564.5400 | 3237.05999 2014-05-24 00:57:00 | 3238.00000 | 3238.79000 | 3237.98000 | 3238.76000 | 19.5260 | 63225.9600 | 3238.03998 2014-05-24 00:58:00 | 3238.77000 | 3238.98000 | 3236.58000 | 3238.02000 | 14.0350 | 45439.9300 | 3237.61998 2014-05-24 00:59:00 | 3238.55000 | 3238.92000 | 3237.96000 | 3237.96000 | 5.8900 | 19072.5900 | 3238.13000 2014-05-24 01:00:00 | 3237.99000 | 3237.99000 | 3236.50000 | 3237.84000 | 14.8260 | 47989.3100 | 3236.82998 2014-05-24 01:01:00 | 3237.82000 | 3237.97000 | 3234.99000 | 3236.07000 | 15.5240 | 50239.2100 | 3236.23002 2014-05-24 01:02:00 | 3236.07000 | 3237.98000 | 3233.00000 | 3234.97000 | 44.0500 | 142475.0000 | 3234.39000 2014-05-24 01:03:00 | 3233.98000 | 3235.70000 | 3232.99000 | 3235.02000 | 15.1500 | 48993.6900 | 3233.91000 2014-05-24 01:04:00 | 3235.29000 | 3236.62000 | 3235.00000 | 3235.02000 | 15.9890 | 51727.0300 | 3235.16000 2014-05-24 01:05:00 | 3235.04000 | 3235.23000 | 3235.00000 | 3235.02000 | 11.0090 | 35614.3200 | 3235.02000 2014-05-24 01:06:00 | 3235.02000 | 3237.02000 | 3235.00000 | 3237.02000 | 12.1590 | 39335.2500 | 3235.07000 2014-05-24 01:07:00 | 3237.48000 | 3237.90000 | 3236.02000 | 3237.50000 | 6.7530 | 21860.0100 | 3237.08001 2014-05-24 01:08:00 | 3237.88000 | 3237.89000 | 3236.02000 | 3236.73000 | 1.1100 | 3592.9600 | 3236.90000 2014-05-24 01:09:00 | 3236.50000 | 3236.50000 | 3236.00000 | 3236.09000 | 2.3180 | 7501.1200 | 3236.03000 2014-05-24 01:10:00 | 3236.02000 | 3236.03000 | 3235.07000 | 3236.01000 | 8.6790 | 28084.9900 | 3235.97000 2014-05-24 01:11:00 | 3236.02000 | 3236.08000 | 3236.02000 | 3236.08000 | 27.3960 | 88655.2500 | 3236.06997 2014-05-24 01:12:00 | 3236.11000 | 3237.02000 | 3236.10000 | 3237.02000 | 4.0730 | 13183.9100 | 3236.90000 2014-05-24 01:13:00 | 3237.47000 | 3238.00000 | 3235.00000 | 3236.47000 | 21.4780 | 69512.6100 | 3236.45999 2014-05-24 01:14:00 | 3236.47000 | 3238.00000 | 3235.02000 | 3236.45000 | 7.7270 | 25009.2900 | 3236.60999 2014-05-24 01:15:00 | 3236.42000 | 3238.00000 | 3235.47000 | 3235.97000 | 15.5280 | 50270.5500 | 3237.40999 2014-05-24 01:16:00 | 3235.98000 | 3236.96000 | 3235.96000 | 3236.96000 | 5.5880 | 18083.1400 | 3236.07000 2014-05-24 01:17:00 | 3236.95000 | 3237.96000 | 3236.02000 | 3236.79000 | 5.1000 | 16508.9300 | 3237.05000 2014-05-24 01:18:00 | 3236.77000 | 3236.81000 | 3236.68000 | 3236.79000 | 18.9100 | 61207.0800 | 3236.76000 2014-05-24 01:19:00 | 3236.77000 | 3236.81000 | 3235.57000 | 3235.57000 | 4.1380 | 13392.9000 | 3236.56000 2014-05-24 01:20:00 | 3235.58000 | 3235.78000 | 3234.00000 | 3235.47000 | 15.0910 | 48824.9100 | 3235.37000 2014-05-24 01:21:00 | 3234.98000 | 3235.46000 | 3232.70000 | 3233.48000 | 18.5420 | 59960.7000 | 3233.78001 2014-05-24 01:22:00 | 3232.99000 | 3234.09000 | 3232.50000 | 3232.50000 | 16.7170 | 54046.9000 | 3233.04998 2014-05-24 01:23:00 | 3233.47000 | 3233.98000 | 3232.67000 | 3233.48000 | 2.1100 | 6822.0300 | 3233.19000 2014-05-24 01:24:00 | 3233.96000 | 3233.97000 | 3232.50000 | 3232.98000 | 8.7710 | 28356.3300 | 3232.96000 2014-05-24 01:25:00 | 3232.50000 | 3232.99000 | 3231.75000 | 3231.75000 | 2.8850 | 9326.2700 | 3232.68000 2014-05-24 01:26:00 | 3231.99000 | 3232.00000 | 3221.08000 | 3225.00000 | 91.5779 | 295444.0000 | 3226.14994 2014-05-24 01:27:00 | 3224.86000 | 3225.01000 | 3220.01000 | 3223.85000 | 38.3700 | 123668.9200 | 3223.06000 2014-05-24 01:28:00 | 3223.89000 | 3223.89000 | 3212.14000 | 3212.98000 | 137.7229 | 442947.2000 | 3216.22012 2014-05-24 01:29:00 | 3212.98000 | 3213.00000 | 3211.11000 | 3211.17000 | 140.7331 | 452012.2000 | 3211.84014 2014-05-24 01:30:00 | 3211.19000 | 3212.76000 | 3211.00000 | 3211.31000 | 68.8481 | 221115.2200 | 3211.63996 2014-05-24 01:31:00 | 3211.33000 | 3211.94000 | 3208.10000 | 3210.00000 | 74.5130 | 239206.2400 | 3210.26007 2014-05-24 01:32:00 | 3210.97000 | 3210.99000 | 3203.12000 | 3203.19000 | 93.0930 | 298593.0800 | 3207.47009 2014-05-24 01:33:00 | 3203.19000 | 3204.03000 | 3200.00000 | 3203.03000 | 163.5480 | 523549.9000 | 3201.19990 2014-05-24 01:34:00 | 3203.19000 | 3204.11000 | 3200.00000 | 3203.02000 | 106.1969 | 339986.2200 | 3201.46990 2014-05-24 01:35:00 | 3203.00000 | 3208.80000 | 3200.00000 | 3204.48000 | 56.1190 | 179741.7500 | 3202.86998 2014-05-24 01:36:00 | 3204.50000 | 3204.50000 | 3201.00000 | 3203.54000 | 52.4450 | 168024.8800 | 3203.82992 2014-05-24 01:37:00 | 3203.54000 | 3203.54000 | 3201.34000 | 3201.96000 | 26.2860 | 84185.7300 | 3202.67997 2014-05-24 01:38:00 | 3201.96000 | 3203.52000 | 3200.00000 | 3202.00000 | 135.0752 | 432428.4200 | 3201.39022 2014-05-24 01:39:00 | 3201.99000 | 3205.02000 | 3201.98000 | 3205.02000 | 22.3920 | 71717.5200 | 3202.82001 2014-05-24 01:40:00 | 3205.17000 | 3205.98000 | 3202.00000 | 3203.95000 | 26.6470 | 85382.3700 | 3204.19998 2014-05-24 01:41:00 | 3203.95000 | 3208.00000 | 3203.95000 | 3208.00000 | 38.0950 | 122119.5900 | 3205.65994 2014-05-24 01:42:00 | 3206.98000 | 3207.02000 | 3205.06000 | 3205.88000 | 4.2380 | 13587.9900 | 3206.23000 2014-05-24 01:43:00 | 3205.06000 | 3206.40000 | 3203.95000 | 3205.98000 | 66.6431 | 213647.0800 | 3205.84006 2014-05-24 01:44:00 | 3205.98000 | 3205.98000 | 3200.00000 | 3201.94000 | 51.0040 | 163341.3400 | 3202.52006 2014-05-24 01:45:00 | 3201.94000 | 3204.49000 | 3201.00000 | 3202.98000 | 44.5820 | 142778.4100 | 3202.60003 2014-05-24 01:46:00 | 3202.48000 | 3203.80000 | 3201.00000 | 3202.00000 | 23.9330 | 76621.6700 | 3201.51002 2014-05-24 01:47:00 | 3201.49000 | 3202.00000 | 3197.11000 | 3197.11000 | 99.0578 | 316964.3000 | 3199.78993 2014-05-24 01:48:00 | 3197.11000 | 3197.11000 | 3192.03000 | 3196.10000 | 73.3089 | 234164.0200 | 3194.20997 2014-05-24 01:49:00 | 3196.10000 | 3201.00000 | 3196.10000 | 3198.94000 | 28.5850 | 91438.2500 | 3198.81996 2014-05-24 01:50:00 | 3198.90000 | 3200.20000 | 3194.18000 | 3194.28000 | 23.2240 | 74280.5100 | 3198.44003 2014-05-24 01:51:00 | 3194.28000 | 3196.57000 | 3192.51000 | 3195.98000 | 22.9990 | 73483.1900 | 3195.05999 2014-05-24 01:52:00 | 3196.02000 | 3200.00000 | 3194.98000 | 3194.98000 | 38.5590 | 123314.5100 | 3198.06999 2014-05-24 01:53:00 | 3194.48000 | 3195.35000 | 3190.02000 | 3192.06000 | 57.2850 | 182892.7600 | 3192.67991 2014-05-24 01:54:00 | 3191.91000 | 3192.00000 | 3189.02000 | 3190.46000 | 87.1751 | 278155.7000 | 3190.76987 2014-05-24 01:55:00 | 3190.00000 | 3190.00000 | 3181.00000 | 3188.00000 | 135.6301 | 432261.1100 | 3187.06000 2014-05-24 01:56:00 | 3186.97000 | 3191.74000 | 3185.48000 | 3187.74000 | 105.9570 | 337744.4200 | 3187.55990 2014-05-24 01:57:00 | 3187.74000 | 3189.41000 | 3183.20000 | 3186.77000 | 55.2211 | 175986.2400 | 3186.94002 2014-05-24 01:58:00 | 3186.77000 | 3189.85000 | 3184.93000 | 3188.68000 | 45.2660 | 144255.9400 | 3186.84994 2014-05-24 01:59:00 | 3189.00000 | 3194.50000 | 3189.00000 | 3193.64000 | 77.8100 | 248265.1000 | 3190.66000 2014-05-24 02:00:00 | 3193.64000 | 3198.02000 | 3193.10000 | 3198.00000 | 70.0830 | 224025.8400 | 3196.58007 2014-05-24 02:01:00 | 3198.05000 | 3200.06000 | 3196.90000 | 3200.04000 | 163.0500 | 521595.3800 | 3198.99000 2014-05-24 02:02:00 | 3200.06000 | 3201.02000 | 3197.82000 | 3200.74000 | 153.8502 | 492382.1200 | 3200.40001 2014-05-24 02:03:00 | 3200.50000 | 3201.00000 | 3198.12000 | 3199.66000 | 61.4680 | 196690.7700 | 3199.88996 2014-05-24 02:04:00 | 3199.18000 | 3201.75000 | 3198.50000 | 3200.00000 | 43.6779 | 139758.0700 | 3199.73997 2014-05-24 02:05:00 | 3199.80000 | 3200.08000 | 3198.08000 | 3198.19000 | 59.1211 | 189138.9500 | 3199.18002 2014-05-24 02:06:00 | 3198.12000 | 3198.78000 | 3195.00000 | 3195.00000 | 73.4531 | 234884.5500 | 3197.75007 2014-05-24 02:07:00 | 3194.75000 | 3198.76000 | 3192.00000 | 3195.30000 | 89.8361 | 287030.7400 | 3195.04989 2014-05-24 02:08:00 | 3195.60000 | 3198.52000 | 3195.00000 | 3196.71000 | 62.0080 | 198173.7600 | 3195.93996 2014-05-24 02:09:00 | 3196.91000 | 3202.03000 | 3196.00000 | 3202.00000 | 33.3330 | 106636.4100 | 3199.12003 2014-05-24 02:10:00 | 3202.74000 | 3210.99000 | 3202.74000 | 3208.74000 | 164.3432 | 527272.0600 | 3208.36016 2014-05-24 02:11:00 | 3209.48000 | 3210.00000 | 3205.06000 | 3209.00000 | 87.2571 | 279991.5200 | 3208.80992 2014-05-24 02:12:00 | 3208.98000 | 3209.00000 | 3204.00000 | 3205.52000 | 33.8530 | 108514.4700 | 3205.46003 2014-05-24 02:13:00 | 3205.00000 | 3205.54000 | 3202.36000 | 3204.00000 | 36.6290 | 117388.6100 | 3204.79999 2014-05-24 02:14:00 | 3203.98000 | 3204.70000 | 3202.71000 | 3203.02000 | 25.5130 | 81724.5500 | 3203.25002 2014-05-24 02:15:00 | 3203.15000 | 3203.94000 | 3200.00000 | 3200.00000 | 125.0289 | 400317.5700 | 3201.79996 2014-05-24 02:16:00 | 3200.00000 | 3205.00000 | 3199.90000 | 3202.94000 | 46.0651 | 147495.7000 | 3201.89993 2014-05-24 02:17:00 | 3203.89000 | 3204.00000 | 3201.91000 | 3203.98000 | 32.2170 | 103197.3900 | 3203.19997 2014-05-24 02:18:00 | 3203.00000 | 3205.47000 | 3202.23000 | 3205.47000 | 82.3959 | 263967.5700 | 3203.64989 2014-05-24 02:19:00 | 3205.74000 | 3206.00000 | 3204.69000 | 3205.60000 | 14.9550 | 47932.4500 | 3205.10998 2014-05-24 02:20:00 | 3205.69000 | 3205.71000 | 3204.00000 | 3204.73000 | 10.5300 | 33750.8700 | 3205.21000 2014-05-24 02:21:00 | 3204.69000 | 3204.87000 | 3199.98000 | 3200.00000 | 67.2189 | 215249.8500 | 3202.21998 2014-05-24 02:22:00 | 3200.00000 | 3202.00000 | 3190.00000 | 3198.37000 | 154.1622 | 492961.3300 | 3197.68011 2014-05-24 02:23:00 | 3198.55000 | 3198.55000 | 3193.33000 | 3195.60000 | 41.1169 | 131406.4700 | 3195.91996 2014-05-24 02:24:00 | 3195.55000 | 3195.55000 | 3193.53000 | 3193.54000 | 42.6859 | 136336.7800 | 3193.94995 2014-05-24 02:25:00 | 3193.53000 | 3193.63000 | 3188.00000 | 3189.00000 | 73.4639 | 234438.0900 | 3191.20009 2014-05-24 02:26:00 | 3189.00000 | 3190.02000 | 3178.70000 | 3184.71000 | 140.5231 | 447703.9200 | 3185.98014 2014-05-24 02:27:00 | 3184.04000 | 3184.04000 | 3173.08000 | 3183.98000 | 150.6030 | 478753.5100 | 3178.91014 2014-05-24 02:28:00 | 3182.74000 | 3184.00000 | 3179.41000 | 3180.00000 | 148.6912 | 473022.3500 | 3181.24006 2014-05-24 02:29:00 | 3180.00000 | 3186.99000 | 3180.00000 | 3185.02000 | 82.2639 | 261752.9500 | 3181.87010 2014-05-24 02:30:00 | 3186.88000 | 3187.98000 | 3181.98000 | 3181.98000 | 40.0160 | 127493.8200 | 3186.06995 2014-05-24 02:31:00 | 3181.96000 | 3184.00000 | 3180.00000 | 3184.00000 | 46.6950 | 148605.0200 | 3182.45993 2014-05-24 02:32:00 | 3183.23000 | 3187.02000 | 3182.94000 | 3187.02000 | 57.0480 | 181659.0100 | 3184.31996 2014-05-24 02:33:00 | 3187.07000 | 3189.00000 | 3183.96000 | 3188.19000 | 70.0199 | 223100.2800 | 3186.24000 2014-05-24 02:34:00 | 3188.19000 | 3188.19000 | 3185.74000 | 3186.74000 | 22.2680 | 70966.7100 | 3186.93999 2014-05-24 02:35:00 | 3187.00000 | 3188.74000 | 3179.98000 | 3185.00000 | 77.2310 | 245922.7800 | 3184.25002 2014-05-24 02:36:00 | 3185.00000 | 3189.00000 | 3184.84000 | 3188.98000 | 67.4120 | 214913.6100 | 3188.06004 2014-05-24 02:37:00 | 3188.99000 | 3190.99000 | 3188.88000 | 3190.11000 | 96.0189 | 306316.4900 | 3190.16997 2014-05-24 02:38:00 | 3190.11000 | 3191.74000 | 3185.00000 | 3187.93000 | 43.0690 | 137358.1000 | 3189.25999 2014-05-24 02:39:00 | 3186.00000 | 3189.80000 | 3185.00000 | 3189.71000 | 15.4990 | 49403.8600 | 3187.55000 2014-05-24 02:40:00 | 3189.80000 | 3189.80000 | 3186.02000 | 3187.71000 | 22.9830 | 73253.8900 | 3187.31002 2014-05-24 02:41:00 | 3187.00000 | 3190.00000 | 3186.17000 | 3189.70000 | 45.9731 | 146560.3100 | 3187.96004 2014-05-24 02:42:00 | 3189.70000 | 3193.99000 | 3189.33000 | 3192.09000 | 45.5100 | 145198.6400 | 3190.48000 2014-05-24 02:43:00 | 3193.35000 | 3195.74000 | 3193.00000 | 3194.30000 | 35.3070 | 112783.2300 | 3194.35997 2014-05-24 02:44:00 | 3194.02000 | 3196.76000 | 3194.02000 | 3196.02000 | 37.7219 | 120531.4100 | 3195.26002 2014-05-24 02:45:00 | 3196.04000 | 3197.47000 | 3194.75000 | 3196.89000 | 60.8301 | 194441.4500 | 3196.47000 2014-05-24 02:46:00 | 3196.65000 | 3199.81000 | 3195.22000 | 3199.75000 | 44.8300 | 143383.0600 | 3198.37000 2014-05-24 02:47:00 | 3199.85000 | 3200.04000 | 3199.02000 | 3199.57000 | 69.3511 | 221915.8600 | 3199.89002 2014-05-24 02:48:00 | 3199.74000 | 3199.74000 | 3196.02000 | 3197.50000 | 49.7410 | 159056.2700 | 3197.69002 2014-05-24 02:49:00 | 3196.27000 | 3199.68000 | 3196.00000 | 3196.66000 | 40.0709 | 128091.6000 | 3196.62001 2014-05-24 02:50:00 | 3196.88000 | 3196.88000 | 3195.18000 | 3195.18000 | 11.5690 | 36973.1200 | 3195.88000 2014-05-24 02:51:00 | 3195.18000 | 3195.68000 | 3194.96000 | 3195.26000 | 20.6600 | 66011.9100 | 3195.16000 2014-05-24 02:52:00 | 3195.98000 | 3199.03000 | 3195.00000 | 3199.02000 | 33.4150 | 106808.4600 | 3196.41995 2014-05-24 02:53:00 | 3199.04000 | 3202.00000 | 3199.04000 | 3201.93000 | 36.8751 | 118027.4600 | 3200.73994 2014-05-24 02:54:00 | 3201.95000 | 3201.95000 | 3199.87000 | 3200.00000 | 23.1420 | 74064.9700 | 3200.46001 2014-05-24 02:55:00 | 3200.68000 | 3201.77000 | 3199.70000 | 3200.00000 | 33.0860 | 105880.9300 | 3200.16996 2014-05-24 02:56:00 | 3200.00000 | 3201.65000 | 3199.72000 | 3200.72000 | 3.7960 | 12147.6300 | 3200.11000 2014-05-24 02:57:00 | 3200.45000 | 3201.05000 | 3200.00000 | 3201.05000 | 13.0500 | 41766.8300 | 3200.52000 2014-05-24 02:58:00 | 3201.05000 | 3201.20000 | 3199.10000 | 3199.12000 | 37.1881 | 119005.4900 | 3200.09998 2014-05-24 02:59:00 | 3199.12000 | 3199.12000 | 3195.90000 | 3195.90000 | 57.4710 | 183762.8000 | 3197.49002 2014-05-24 03:00:00 | 3195.90000 | 3196.00000 | 3194.94000 | 3195.38000 | 48.6680 | 155512.8200 | 3195.37997 2014-05-24 03:01:00 | 3195.38000 | 3196.67000 | 3195.38000 | 3196.27000 | 43.5360 | 139140.5600 | 3195.98995 2014-05-24 03:02:00 | 3196.00000 | 3196.29000 | 3195.02000 | 3195.07000 | 26.2300 | 83830.4700 | 3195.98000 2014-05-24 03:03:00 | 3195.06000 | 3195.12000 | 3190.00000 | 3191.00000 | 41.8620 | 133618.9900 | 3191.89003 2014-05-24 03:04:00 | 3191.00000 | 3191.00000 | 3189.68000 | 3189.68000 | 25.8910 | 82593.2300 | 3190.04001 2014-05-24 03:05:00 | 3189.63000 | 3190.00000 | 3181.00000 | 3186.00000 | 56.5450 | 180260.2400 | 3187.90991 2014-05-24 03:06:00 | 3187.00000 | 3188.88000 | 3182.50000 | 3186.77000 | 55.3550 | 176289.6400 | 3184.70991 2014-05-24 03:07:00 | 3186.79000 | 3187.87000 | 3183.00000 | 3185.71000 | 52.8879 | 168487.7100 | 3185.74997 2014-05-24 03:08:00 | 3185.69000 | 3188.98000 | 3185.00000 | 3187.68000 | 47.0600 | 149943.4900 | 3186.22000 2014-05-24 03:09:00 | 3187.64000 | 3187.72000 | 3185.00000 | 3187.68000 | 30.4890 | 97150.3200 | 3186.40999 2014-05-24 03:10:00 | 3187.67000 | 3190.00000 | 3187.67000 | 3189.97000 | 33.5400 | 106970.5400 | 3189.34000 2014-05-24 03:11:00 | 3189.97000 | 3190.00000 | 3188.01000 | 3188.87000 | 26.7480 | 85297.2900 | 3188.91998 2014-05-24 03:12:00 | 3188.87000 | 3192.17000 | 3188.00000 | 3192.17000 | 26.3880 | 84161.5000 | 3189.38998 2014-05-24 03:13:00 | 3191.18000 | 3194.12000 | 3187.19000 | 3192.22000 | 29.5870 | 94416.6100 | 3191.14997 2014-05-24 03:14:00 | 3192.20000 | 3192.20000 | 3187.19000 | 3189.18000 | 33.3980 | 106549.6900 | 3190.29998 2014-05-24 03:15:00 | 3189.16000 | 3191.00000 | 3189.08000 | 3189.08000 | 12.5320 | 39968.2600 | 3189.30001 2014-05-24 03:16:00 | 3189.02000 | 3192.00000 | 3188.98000 | 3190.24000 | 29.7960 | 95040.8700 | 3189.71996 2014-05-24 03:17:00 | 3191.83000 | 3191.83000 | 3190.36000 | 3190.36000 | 7.4360 | 23728.5400 | 3191.03999 2014-05-24 03:18:00 | 3190.28000 | 3190.36000 | 3189.00000 | 3189.68000 | 46.9900 | 149894.9600 | 3189.93000 2014-05-24 03:19:00 | 3189.64000 | 3189.64000 | 3189.06000 | 3189.26000 | 16.5120 | 52660.9000 | 3189.25001 2014-05-24 03:20:00 | 3189.68000 | 3194.23000 | 3189.68000 | 3193.04000 | 20.9600 | 66893.7800 | 3191.50000 2014-05-24 03:21:00 | 3193.02000 | 3195.04000 | 3192.96000 | 3195.04000 | 52.4190 | 167393.3800 | 3193.36998 2014-05-24 03:22:00 | 3195.04000 | 3195.20000 | 3195.00000 | 3195.02000 | 16.3740 | 52315.6500 | 3195.04002 2014-05-24 03:23:00 | 3195.02000 | 3198.00000 | 3194.00000 | 3197.00000 | 86.6160 | 276764.2300 | 3195.29989 2014-05-24 03:24:00 | 3197.00000 | 3200.00000 | 3197.00000 | 3200.00000 | 93.8399 | 300161.1200 | 3198.65000 2014-05-24 03:25:00 | 3198.98000 | 3199.09000 | 3194.94000 | 3195.90000 | 35.8460 | 114585.1100 | 3196.58996 2014-05-24 03:26:00 | 3196.18000 | 3196.39000 | 3195.00000 | 3195.18000 | 9.8080 | 31341.1500 | 3195.46999 2014-05-24 03:27:00 | 3195.24000 | 3195.54000 | 3190.20000 | 3194.00000 | 73.0291 | 233233.6900 | 3193.70998 2014-05-24 03:28:00 | 3193.68000 | 3196.98000 | 3190.08000 | 3196.00000 | 68.6520 | 219305.2800 | 3194.45004 2014-05-24 03:29:00 | 3195.99000 | 3196.98000 | 3194.94000 | 3196.00000 | 24.8170 | 79293.2900 | 3195.11998 2014-05-24 03:30:00 | 3196.03000 | 3196.03000 | 3193.00000 | 3193.85000 | 25.7850 | 82375.9700 | 3194.71996 2014-05-24 03:31:00 | 3192.68000 | 3194.00000 | 3191.12000 | 3194.00000 | 19.9160 | 63578.7500 | 3192.34997 2014-05-24 03:32:00 | 3193.55000 | 3195.18000 | 3193.50000 | 3195.18000 | 20.7670 | 66323.2600 | 3193.68998 2014-05-24 03:33:00 | 3194.80000 | 3194.80000 | 3193.06000 | 3194.03000 | 64.6569 | 206505.8800 | 3193.86994 2014-05-24 03:34:00 | 3194.00000 | 3194.18000 | 3193.18000 | 3194.18000 | 40.9520 | 130800.2500 | 3193.99003 2014-05-24 03:35:00 | 3194.18000 | 3196.70000 | 3194.18000 | 3195.00000 | 2.0720 | 6622.3300 | 3196.11000 2014-05-24 03:36:00 | 3195.68000 | 3195.68000 | 3194.68000 | 3195.36000 | 14.5660 | 46540.1300 | 3195.11998 2014-05-24 03:37:00 | 3195.68000 | 3196.17000 | 3193.68000 | 3193.68000 | 25.7370 | 82226.0800 | 3194.85998 2014-05-24 03:38:00 | 3193.64000 | 3193.66000 | 3190.13000 | 3191.97000 | 37.8930 | 120924.7700 | 3191.22004 2014-05-24 03:39:00 | 3191.18000 | 3191.18000 | 3189.01000 | 3189.05000 | 34.2460 | 109241.6000 | 3189.90996 2014-05-24 03:40:00 | 3189.04000 | 3192.00000 | 3189.01000 | 3192.00000 | 28.6180 | 91282.5800 | 3189.68998 2014-05-24 03:41:00 | 3192.04000 | 3194.00000 | 3192.04000 | 3193.18000 | 7.9510 | 25389.8300 | 3193.29000 2014-05-24 03:42:00 | 3192.68000 | 3193.50000 | 3190.00000 | 3191.00000 | 33.7560 | 107762.3800 | 3192.38996 2014-05-24 03:43:00 | 3191.00000 | 3192.16000 | 3189.01000 | 3191.48000 | 11.7240 | 37410.7300 | 3190.95001 2014-05-24 03:44:00 | 3191.41000 | 3191.41000 | 3189.03000 | 3189.78000 | 17.2690 | 55090.7200 | 3190.14999 2014-05-24 03:45:00 | 3189.80000 | 3191.18000 | 3189.80000 | 3191.18000 | 11.3560 | 36228.3700 | 3190.23999 2014-05-24 03:46:00 | 3191.04000 | 3194.48000 | 3191.00000 | 3192.33000 | 9.7670 | 31179.6900 | 3192.34999 2014-05-24 03:47:00 | 3192.36000 | 3194.76000 | 3192.36000 | 3194.76000 | 19.8280 | 63330.4800 | 3193.98999 2014-05-24 03:48:00 | 3194.72000 | 3194.99000 | 3193.05000 | 3193.05000 | 13.0800 | 41782.3400 | 3194.37000 2014-05-24 03:49:00 | 3193.00000 | 3193.18000 | 3192.50000 | 3193.18000 | 1.4890 | 4754.3600 | 3192.99000 2014-05-24 03:50:00 | 3193.55000 | 3194.75000 | 3193.52000 | 3194.75000 | 13.5950 | 43420.2400 | 3193.83998 2014-05-24 03:51:00 | 3194.48000 | 3195.98000 | 3194.48000 | 3195.02000 | 10.1300 | 32365.2500 | 3194.99000 2014-05-24 03:52:00 | 3195.04000 | 3195.10000 | 3194.00000 | 3194.00000 | 5.1300 | 16390.4200 | 3195.01000 2014-05-24 03:53:00 | 3193.83000 | 3193.87000 | 3193.75000 | 3193.87000 | 9.2810 | 29641.8000 | 3193.82000 2014-05-24 03:54:00 | 3193.87000 | 3194.00000 | 3192.53000 | 3194.00000 | 9.8340 | 31406.6200 | 3193.68001 2014-05-24 03:55:00 | 3193.18000 | 3193.18000 | 3192.68000 | 3192.68000 | 6.6920 | 21367.5200 | 3192.99000 2014-05-24 03:56:00 | 3192.18000 | 3192.18000 | 3191.00000 | 3192.00000 | 30.6530 | 97832.7400 | 3191.62003 2014-05-24 03:57:00 | 3192.00000 | 3192.00000 | 3190.50000 | 3191.21000 | 16.4990 | 52658.6000 | 3191.61999 2014-05-24 03:58:00 | 3191.25000 | 3191.67000 | 3190.18000 | 3190.95000 | 11.3020 | 36067.3300 | 3191.23001 2014-05-24 03:59:00 | 3190.95000 | 3190.96000 | 3189.90000 | 3189.92000 | 8.4750 | 27036.9800 | 3190.19999 2014-05-24 04:00:00 | 3189.91000 | 3190.99000 | 3189.90000 | 3190.99000 | 22.3010 | 71139.8100 | 3189.98001 2014-05-24 04:01:00 | 3190.99000 | 3192.00000 | 3190.20000 | 3191.26000 | 2.2420 | 7155.0600 | 3191.37000 2014-05-24 04:02:00 | 3191.18000 | 3191.58000 | 3190.04000 | 3190.96000 | 10.8180 | 34518.8300 | 3190.86999 2014-05-24 04:03:00 | 3190.96000 | 3190.96000 | 3190.00000 | 3190.00000 | 5.9920 | 19117.1600 | 3190.45000 2014-05-24 04:04:00 | 3190.00000 | 3192.00000 | 3190.00000 | 3192.00000 | 11.8900 | 37945.7400 | 3191.40000 2014-05-24 04:05:00 | 3191.68000 | 3193.67000 | 3191.68000 | 3193.02000 | 14.0300 | 44789.5400 | 3192.41000 2014-05-24 04:06:00 | 3193.67000 | 3197.50000 | 3193.67000 | 3197.35000 | 58.0140 | 185404.5300 | 3195.86007 2014-05-24 04:07:00 | 3197.40000 | 3197.50000 | 3195.35000 | 3197.50000 | 22.7560 | 72747.0600 | 3196.82997 2014-05-24 04:08:00 | 3197.48000 | 3197.50000 | 3195.72000 | 3197.04000 | 39.2290 | 125426.7800 | 3197.29999 2014-05-24 04:09:00 | 3197.04000 | 3197.04000 | 3195.03000 | 3195.68000 | 9.8610 | 31522.2200 | 3196.66000 2014-05-24 04:10:00 | 3195.18000 | 3195.18000 | 3194.30000 | 3195.04000 | 11.6330 | 37167.8900 | 3195.04001 2014-05-24 04:11:00 | 3194.91000 | 3195.06000 | 3194.19000 | 3194.96000 | 5.9800 | 19106.1300 | 3195.01000 2014-05-24 04:12:00 | 3194.96000 | 3194.98000 | 3193.56000 | 3194.30000 | 7.5560 | 24136.7500 | 3194.37999 2014-05-24 04:13:00 | 3194.30000 | 3195.18000 | 3194.20000 | 3195.18000 | 32.7240 | 104553.2600 | 3195.00004 2014-05-24 04:14:00 | 3195.68000 | 3198.00000 | 3195.68000 | 3197.99000 | 8.4910 | 27151.8700 | 3197.72000 2014-05-24 04:15:00 | 3197.99000 | 3200.60000 | 3197.00000 | 3200.15000 | 98.1189 | 313918.7600 | 3199.36997 2014-05-24 04:16:00 | 3200.67000 | 3205.00000 | 3200.15000 | 3205.00000 | 50.4560 | 161605.0100 | 3202.88994 2014-05-24 04:17:00 | 3203.02000 | 3205.18000 | 3203.02000 | 3203.68000 | 35.7390 | 114529.6000 | 3204.60999 2014-05-24 04:18:00 | 3203.66000 | 3204.90000 | 3203.66000 | 3204.86000 | 5.4500 | 17460.9500 | 3203.84000 2014-05-24 04:19:00 | 3204.90000 | 3208.83000 | 3204.18000 | 3208.18000 | 47.5380 | 152425.9900 | 3206.39997 2014-05-24 04:20:00 | 3208.68000 | 3210.94000 | 3207.12000 | 3209.00000 | 81.9100 | 262926.0900 | 3209.94000 2014-05-24 04:21:00 | 3209.68000 | 3214.80000 | 3209.68000 | 3212.47000 | 80.6369 | 259024.2700 | 3212.22992 2014-05-24 04:22:00 | 3213.00000 | 3217.35000 | 3212.06000 | 3214.96000 | 66.8691 | 214916.5600 | 3213.98998 2014-05-24 04:23:00 | 3214.94000 | 3215.18000 | 3210.33000 | 3211.67000 | 49.4931 | 159019.6900 | 3212.97005 2014-05-24 04:24:00 | 3211.67000 | 3213.18000 | 3210.20000 | 3213.18000 | 48.5440 | 155914.6500 | 3211.82006 2014-05-24 04:25:00 | 3213.66000 | 3216.98000 | 3213.66000 | 3216.00000 | 12.5980 | 40496.2500 | 3214.49999 2014-05-24 04:26:00 | 3215.90000 | 3220.00000 | 3215.90000 | 3220.00000 | 106.1439 | 341522.2200 | 3217.54013 2014-05-24 04:27:00 | 3220.02000 | 3223.08000 | 3219.98000 | 3223.08000 | 67.5730 | 217713.5700 | 3221.90006 2014-05-24 04:28:00 | 3223.18000 | 3223.79000 | 3217.90000 | 3218.14000 | 82.6451 | 266213.9500 | 3221.16987 2014-05-24 04:29:00 | 3218.14000 | 3220.68000 | 3218.14000 | 3218.24000 | 42.9900 | 138383.7900 | 3218.98000 2014-05-24 04:30:00 | 3218.76000 | 3223.00000 | 3218.28000 | 3220.68000 | 71.0579 | 228800.0600 | 3219.90995 2014-05-24 04:31:00 | 3221.09000 | 3223.02000 | 3221.00000 | 3222.04000 | 55.3470 | 178363.5100 | 3222.63995 2014-05-24 04:32:00 | 3222.04000 | 3227.00000 | 3222.02000 | 3227.00000 | 111.9401 | 361066.2900 | 3225.53000 2014-05-24 04:33:00 | 3227.18000 | 3230.00000 | 3226.89000 | 3230.00000 | 111.1891 | 358987.2500 | 3228.61997 2014-05-24 04:34:00 | 3230.18000 | 3235.10000 | 3226.08000 | 3229.95000 | 124.5071 | 402511.5700 | 3232.83989 2014-05-24 04:35:00 | 3227.74000 | 3235.36000 | 3226.14000 | 3235.15000 | 100.5610 | 325088.4500 | 3232.75003 2014-05-24 04:36:00 | 3235.32000 | 3236.65000 | 3233.00000 | 3234.16000 | 62.6380 | 202613.2100 | 3234.66996 2014-05-24 04:37:00 | 3233.05000 | 3236.04000 | 3233.00000 | 3234.92000 | 47.9920 | 155217.5000 | 3234.24003 2014-05-24 04:38:00 | 3234.83000 | 3235.42000 | 3232.09000 | 3232.09000 | 44.5029 | 143931.4300 | 3234.20004 2014-05-24 04:39:00 | 3232.09000 | 3232.36000 | 3227.06000 | 3227.11000 | 122.7360 | 396521.9300 | 3230.68985 2014-05-24 04:40:00 | 3227.36000 | 3227.36000 | 3225.01000 | 3226.34000 | 123.8449 | 399460.5500 | 3225.48981 2014-05-24 04:41:00 | 3226.00000 | 3228.38000 | 3225.18000 | 3227.02000 | 50.4491 | 162798.5900 | 3226.98999 2014-05-24 04:42:00 | 3227.94000 | 3227.96000 | 3225.60000 | 3225.60000 | 22.4930 | 72579.1000 | 3226.74002 2014-05-24 04:43:00 | 3225.60000 | 3227.00000 | 3222.22000 | 3227.00000 | 81.3299 | 262250.7400 | 3224.53000 2014-05-24 04:44:00 | 3226.00000 | 3229.08000 | 3225.00000 | 3227.75000 | 69.7670 | 225168.1600 | 3227.42994 2014-05-24 04:45:00 | 3227.66000 | 3228.00000 | 3225.63000 | 3228.00000 | 34.6580 | 111839.9100 | 3226.95998 2014-05-24 04:46:00 | 3228.00000 | 3248.00000 | 3227.00000 | 3233.71000 | 195.2352 | 632077.8200 | 3237.51971 2014-05-24 04:47:00 | 3233.36000 | 3235.08000 | 3232.79000 | 3234.01000 | 36.5400 | 118177.0800 | 3234.18000 2014-05-24 04:48:00 | 3234.25000 | 3235.33000 | 3233.00000 | 3235.33000 | 43.7190 | 141386.2400 | 3233.97999 2014-05-24 04:49:00 | 3234.07000 | 3235.36000 | 3231.00000 | 3233.89000 | 38.0780 | 123083.4600 | 3232.39998 2014-05-24 04:50:00 | 3233.92000 | 3234.99000 | 3233.89000 | 3233.89000 | 25.9250 | 83844.4000 | 3234.10996 2014-05-24 04:51:00 | 3233.39000 | 3234.88000 | 3226.18000 | 3229.98000 | 43.0530 | 139086.7500 | 3230.59004 2014-05-24 04:52:00 | 3229.98000 | 3229.98000 | 3227.00000 | 3228.82000 | 16.5260 | 53363.4200 | 3229.05998 2014-05-24 04:53:00 | 3229.88000 | 3236.96000 | 3227.00000 | 3232.10000 | 49.7950 | 160824.4200 | 3229.72992 2014-05-24 04:54:00 | 3232.00000 | 3232.07000 | 3230.00000 | 3232.00000 | 13.2920 | 42951.3800 | 3231.37001 2014-05-24 04:55:00 | 3232.02000 | 3235.02000 | 3232.00000 | 3233.97000 | 35.8620 | 115941.5600 | 3232.99002 2014-05-24 04:56:00 | 3234.65000 | 3238.00000 | 3234.00000 | 3237.36000 | 30.7260 | 99426.1400 | 3235.89996 2014-05-24 04:57:00 | 3237.38000 | 3240.06000 | 3235.61000 | 3240.00000 | 70.2361 | 227442.7100 | 3238.25992 2014-05-24 04:58:00 | 3240.06000 | 3242.00000 | 3240.02000 | 3241.96000 | 31.5710 | 102324.2500 | 3241.08001 2014-05-24 04:59:00 | 3241.96000 | 3247.62000 | 3240.98000 | 3245.13000 | 91.1931 | 295715.4800 | 3242.74009 2014-05-24 05:00:00 | 3246.36000 | 3250.57000 | 3245.19000 | 3250.03000 | 147.4268 | 479008.8700 | 3249.12986 2014-05-24 05:01:00 | 3250.36000 | 3253.87000 | 3249.38000 | 3250.99000 | 96.5960 | 313994.8800 | 3250.59988 2014-05-24 05:02:00 | 3250.99000 | 3251.01000 | 3247.90000 | 3251.01000 | 94.6269 | 307489.9900 | 3249.49991 2014-05-24 05:03:00 | 3250.04000 | 3252.05000 | 3248.00000 | 3248.00000 | 60.5449 | 196763.7300 | 3249.87991 2014-05-24 05:04:00 | 3249.36000 | 3250.00000 | 3245.40000 | 3246.41000 | 52.6170 | 170900.6100 | 3248.00995 2014-05-24 05:05:00 | 3246.02000 | 3246.02000 | 3241.90000 | 3242.06000 | 47.5219 | 154123.1500 | 3243.20003 2014-05-24 05:06:00 | 3242.36000 | 3245.62000 | 3242.36000 | 3245.62000 | 88.1389 | 285892.7800 | 3243.65997 2014-05-24 05:07:00 | 3245.64000 | 3249.72000 | 3245.64000 | 3248.91000 | 48.9120 | 158884.6300 | 3248.38003 2014-05-24 05:08:00 | 3249.00000 | 3250.00000 | 3245.38000 | 3246.00000 | 41.9650 | 136280.7800 | 3247.48993 2014-05-24 05:09:00 | 3245.36000 | 3246.00000 | 3243.88000 | 3244.00000 | 16.9780 | 55092.0100 | 3244.90999 2014-05-24 05:10:00 | 3245.00000 | 3246.80000 | 3245.00000 | 3246.74000 | 25.2250 | 81881.1000 | 3246.02996 2014-05-24 05:11:00 | 3245.61000 | 3246.90000 | 3244.55000 | 3246.00000 | 9.5550 | 31011.4800 | 3245.57999 2014-05-24 05:12:00 | 3246.50000 | 3246.50000 | 3243.94000 | 3243.94000 | 12.8130 | 41571.1500 | 3244.45001 2014-05-24 05:13:00 | 3243.86000 | 3247.00000 | 3243.00000 | 3246.45000 | 48.6580 | 157858.0800 | 3244.23997 2014-05-24 05:14:00 | 3245.00000 | 3245.06000 | 3241.88000 | 3241.88000 | 42.6131 | 138204.3700 | 3243.24004 2014-05-24 05:15:00 | 3241.50000 | 3243.00000 | 3239.03000 | 3239.76000 | 64.4289 | 208781.9000 | 3240.49998 2014-05-24 05:16:00 | 3239.03000 | 3239.03000 | 3233.10000 | 3234.99000 | 40.8480 | 132193.5700 | 3236.22997 2014-05-24 05:17:00 | 3234.99000 | 3236.45000 | 3234.95000 | 3236.45000 | 56.3919 | 182437.4700 | 3235.17003 2014-05-24 05:18:00 | 3236.14000 | 3240.47000 | 3236.14000 | 3239.00000 | 16.2710 | 52692.6100 | 3238.44000 2014-05-24 05:19:00 | 3239.14000 | 3243.75000 | 3239.14000 | 3240.59000 | 37.8800 | 122785.0000 | 3241.42000 2014-05-24 05:20:00 | 3240.51000 | 3242.50000 | 3240.00000 | 3242.00000 | 36.4010 | 117995.5200 | 3241.55001 2014-05-24 05:21:00 | 3242.02000 | 3242.04000 | 3240.59000 | 3240.70000 | 19.7820 | 64118.1400 | 3241.24001 2014-05-24 05:22:00 | 3240.69000 | 3241.02000 | 3239.31000 | 3239.31000 | 27.4230 | 88869.7200 | 3240.70003 2014-05-24 05:23:00 | 3239.31000 | 3240.48000 | 3238.02000 | 3238.78000 | 10.8410 | 35122.6500 | 3239.80000 2014-05-24 05:24:00 | 3238.80000 | 3241.04000 | 3238.00000 | 3241.04000 | 16.7000 | 54090.0000 | 3238.92000 2014-05-24 05:25:00 | 3241.50000 | 3244.30000 | 3240.00000 | 3243.00000 | 24.3830 | 79061.4600 | 3242.48002 2014-05-24 05:26:00 | 3243.00000 | 3243.00000 | 3241.00000 | 3241.26000 | 31.5270 | 102191.1600 | 3241.38997 2014-05-24 05:27:00 | 3241.34000 | 3245.00000 | 3241.34000 | 3244.00000 | 14.1360 | 45860.1500 | 3244.20998 2014-05-24 05:28:00 | 3243.57000 | 3246.00000 | 3243.43000 | 3244.33000 | 10.2970 | 33417.9100 | 3245.39999 2014-05-24 05:29:00 | 3244.40000 | 3245.53000 | 3244.00000 | 3245.53000 | 19.2340 | 62403.6300 | 3244.44002 2014-05-24 05:30:00 | 3245.50000 | 3247.88000 | 3245.50000 | 3247.50000 | 15.5380 | 50453.7500 | 3247.11999 2014-05-24 05:31:00 | 3247.52000 | 3248.05000 | 3246.39000 | 3246.39000 | 29.5930 | 96114.7900 | 3247.89003 2014-05-24 05:32:00 | 3246.50000 | 3246.50000 | 3244.01000 | 3245.00000 | 8.5750 | 27828.4500 | 3245.30001 2014-05-24 05:33:00 | 3245.36000 | 3245.36000 | 3242.40000 | 3244.94000 | 15.9250 | 51658.6100 | 3243.86998 2014-05-24 05:34:00 | 3244.57000 | 3245.10000 | 3244.57000 | 3245.00000 | 10.0040 | 32462.7600 | 3244.98001 2014-05-24 05:35:00 | 3244.77000 | 3244.77000 | 3243.00000 | 3243.37000 | 9.1940 | 29824.3300 | 3243.89001 2014-05-24 05:36:00 | 3243.37000 | 3243.96000 | 3243.00000 | 3243.80000 | 4.3630 | 14150.9600 | 3243.40000 2014-05-24 05:37:00 | 3243.65000 | 3243.82000 | 3240.07000 | 3241.50000 | 22.2600 | 72188.3700 | 3242.96000 2014-05-24 05:38:00 | 3241.50000 | 3242.28000 | 3240.98000 | 3241.31000 | 12.5970 | 40832.0700 | 3241.40999 2014-05-24 05:39:00 | 3241.12000 | 3242.00000 | 3236.12000 | 3238.18000 | 59.6641 | 193309.2000 | 3239.96007 2014-05-24 05:40:00 | 3238.50000 | 3240.00000 | 3238.39000 | 3239.13000 | 25.6060 | 82930.0900 | 3238.69997 2014-05-24 05:41:00 | 3239.98000 | 3240.50000 | 3239.50000 | 3240.00000 | 9.1550 | 29662.1300 | 3239.99001 2014-05-24 05:42:00 | 3240.02000 | 3240.02000 | 3238.00000 | 3238.00000 | 8.9650 | 29037.7900 | 3239.01999 2014-05-24 05:43:00 | 3238.00000 | 3238.14000 | 3236.12000 | 3238.00000 | 17.0910 | 55330.4600 | 3237.40001 2014-05-24 05:44:00 | 3237.50000 | 3237.50000 | 3236.00000 | 3237.22000 | 8.9020 | 28809.8300 | 3236.33001 2014-05-24 05:45:00 | 3237.22000 | 3237.50000 | 3235.92000 | 3237.50000 | 9.1250 | 29537.7600 | 3237.00999 2014-05-24 05:46:00 | 3237.89000 | 3239.49000 | 3237.89000 | 3238.96000 | 8.5470 | 27681.3700 | 3238.71999 2014-05-24 05:47:00 | 3238.50000 | 3239.40000 | 3237.22000 | 3239.38000 | 5.5920 | 18106.5000 | 3237.93000 2014-05-24 05:48:00 | 3239.00000 | 3239.00000 | 3238.00000 | 3239.00000 | 2.1800 | 7059.5200 | 3238.31000 2014-05-24 05:49:00 | 3238.33000 | 3241.08000 | 3238.33000 | 3241.08000 | 14.1540 | 45855.0200 | 3239.72002 2014-05-24 05:50:00 | 3241.12000 | 3243.06000 | 3241.12000 | 3243.00000 | 6.5420 | 21207.7600 | 3241.79000 2014-05-24 05:51:00 | 3242.50000 | 3242.90000 | 3240.00000 | 3240.00000 | 24.8080 | 80419.4100 | 3241.66998 2014-05-24 05:52:00 | 3240.00000 | 3241.00000 | 3239.60000 | 3241.00000 | 29.2100 | 94661.9300 | 3240.74000 2014-05-24 05:53:00 | 3240.52000 | 3241.00000 | 3240.52000 | 3240.56000 | 2.2260 | 7213.5700 | 3240.60000 2014-05-24 05:54:00 | 3241.00000 | 3241.00000 | 3240.56000 | 3240.56000 | 2.7910 | 9045.5800 | 3240.98000 2014-05-24 05:55:00 | 3240.90000 | 3240.90000 | 3240.56000 | 3240.90000 | 2.0000 | 6481.4600 | 3240.73000 2014-05-24 05:56:00 | 3240.56000 | 3240.78000 | 3240.50000 | 3240.50000 | 13.1330 | 42557.7400 | 3240.52001 2014-05-24 05:57:00 | 3240.00000 | 3241.82000 | 3239.62000 | 3241.82000 | 7.1880 | 23293.8100 | 3240.65000 2014-05-24 05:58:00 | 3241.82000 | 3245.08000 | 3241.00000 | 3245.08000 | 37.1250 | 120384.5500 | 3242.67994 2014-05-24 05:59:00 | 3245.04000 | 3247.48000 | 3245.04000 | 3246.00000 | 18.6640 | 60595.7600 | 3246.66002 2014-05-24 06:00:00 | 3245.86000 | 3247.50000 | 3245.86000 | 3247.50000 | 10.0300 | 32569.4000 | 3247.20000 2014-05-24 06:01:00 | 3247.97000 | 3252.00000 | 3247.58000 | 3250.60000 | 66.6010 | 216451.2100 | 3249.97002 2014-05-24 06:02:00 | 3251.50000 | 3258.00000 | 3251.00000 | 3256.20000 | 65.3521 | 212645.2300 | 3253.84004 2014-05-24 06:03:00 | 3256.20000 | 3259.00000 | 3256.20000 | 3258.51000 | 88.2449 | 287484.3300 | 3257.79986 2014-05-24 06:04:00 | 3258.51000 | 3270.00000 | 3258.51000 | 3263.97000 | 181.3312 | 591745.2900 | 3263.34007 2014-05-24 06:05:00 | 3264.03000 | 3271.02000 | 3263.97000 | 3271.00000 | 120.4170 | 393618.9300 | 3268.79989 2014-05-24 06:06:00 | 3271.02000 | 3278.86000 | 3271.00000 | 3272.60000 | 203.4337 | 666530.2600 | 3276.40023 2014-05-24 06:07:00 | 3272.59000 | 3272.60000 | 3266.55000 | 3270.00000 | 88.4880 | 289351.3600 | 3269.94995 2014-05-24 06:08:00 | 3269.97000 | 3270.84000 | 3268.12000 | 3270.66000 | 32.0620 | 104843.9800 | 3270.04002 2014-05-24 06:09:00 | 3270.02000 | 3273.05000 | 3270.00000 | 3273.05000 | 37.0279 | 121123.9700 | 3271.14998 2014-05-24 06:10:00 | 3273.07000 | 3276.01000 | 3273.00000 | 3275.02000 | 61.0810 | 199959.0000 | 3273.67002 2014-05-24 06:11:00 | 3276.01000 | 3280.00000 | 3275.52000 | 3279.00000 | 71.2671 | 233668.2700 | 3278.76994 2014-05-24 06:12:00 | 3279.02000 | 3279.02000 | 3275.05000 | 3276.78000 | 64.4470 | 211248.8200 | 3277.86994 2014-05-24 06:13:00 | 3276.78000 | 3277.90000 | 3272.00000 | 3272.04000 | 60.7669 | 198988.6100 | 3274.61994 2014-05-24 06:14:00 | 3272.04000 | 3273.47000 | 3272.00000 | 3273.11000 | 47.5130 | 155481.0100 | 3272.39004 2014-05-24 06:15:00 | 3273.07000 | 3273.49000 | 3272.10000 | 3273.02000 | 18.8140 | 61575.9400 | 3272.88002 2014-05-24 06:16:00 | 3273.02000 | 3273.33000 | 3270.11000 | 3272.00000 | 91.8369 | 300484.7500 | 3271.93991 2014-05-24 06:17:00 | 3272.02000 | 3273.27000 | 3267.81000 | 3269.07000 | 87.7350 | 286982.8400 | 3271.01987 2014-05-24 06:18:00 | 3270.00000 | 3270.88000 | 3266.41000 | 3269.00000 | 57.5110 | 188038.6600 | 3269.61002 2014-05-24 06:19:00 | 3269.00000 | 3270.04000 | 3268.14000 | 3268.93000 | 15.2940 | 50000.3100 | 3269.28002 2014-05-24 06:20:00 | 3268.95000 | 3270.53000 | 3267.06000 | 3270.53000 | 26.7250 | 87374.5800 | 3269.38996 2014-05-24 06:21:00 | 3270.52000 | 3271.96000 | 3270.09000 | 3270.09000 | 23.9680 | 78399.5200 | 3271.00999 2014-05-24 06:22:00 | 3271.02000 | 3271.02000 | 3268.00000 | 3268.04000 | 28.5250 | 93270.6300 | 3269.78996 2014-05-24 06:23:00 | 3268.62000 | 3270.00000 | 3266.09000 | 3266.09000 | 63.5541 | 207729.6400 | 3268.55008 2014-05-24 06:24:00 | 3266.09000 | 3266.73000 | 3263.00000 | 3265.02000 | 46.6391 | 152250.3800 | 3264.43999 2014-05-24 06:25:00 | 3265.02000 | 3265.89000 | 3264.07000 | 3264.12000 | 77.5090 | 253094.8000 | 3265.35998 2014-05-24 06:26:00 | 3264.07000 | 3265.85000 | 3263.00000 | 3265.00000 | 57.1109 | 186463.1700 | 3264.93002 2014-05-24 06:27:00 | 3264.04000 | 3266.83000 | 3263.12000 | 3264.84000 | 77.6759 | 253655.3000 | 3265.55990 2014-05-24 06:28:00 | 3264.02000 | 3264.71000 | 3264.00000 | 3264.44000 | 26.6730 | 87073.2400 | 3264.47002 2014-05-24 06:29:00 | 3264.43000 | 3264.43000 | 3261.00000 | 3262.12000 | 49.7240 | 162174.8100 | 3261.50006 2014-05-24 06:30:00 | 3262.09000 | 3263.00000 | 3259.70000 | 3260.10000 | 21.0330 | 68593.6400 | 3261.24002 2014-05-24 06:31:00 | 3261.82000 | 3264.00000 | 3257.80000 | 3264.00000 | 51.8600 | 169144.5200 | 3261.56000 2014-05-24 06:32:00 | 3264.12000 | 3266.00000 | 3264.12000 | 3265.65000 | 29.5640 | 96525.1700 | 3264.96004 2014-05-24 06:33:00 | 3266.00000 | 3266.17000 | 3264.71000 | 3264.71000 | 23.0350 | 75227.1200 | 3265.76996 2014-05-24 06:34:00 | 3264.71000 | 3264.96000 | 3264.02000 | 3264.10000 | 14.0630 | 45904.6100 | 3264.21001 2014-05-24 06:35:00 | 3264.12000 | 3264.12000 | 3263.20000 | 3263.20000 | 17.8660 | 58315.3000 | 3264.03998 2014-05-24 06:36:00 | 3263.20000 | 3263.78000 | 3261.33000 | 3262.00000 | 28.9460 | 94433.6600 | 3262.40996 2014-05-24 06:37:00 | 3261.99000 | 3262.00000 | 3255.14000 | 3255.14000 | 52.7930 | 171936.8500 | 3256.81005 2014-05-24 06:38:00 | 3255.12000 | 3257.63000 | 3254.86000 | 3256.19000 | 37.6240 | 122502.7300 | 3255.97005 2014-05-24 06:39:00 | 3256.20000 | 3257.00000 | 3255.20000 | 3256.19000 | 35.4690 | 115490.7300 | 3256.09999 2014-05-24 06:40:00 | 3257.02000 | 3257.05000 | 3255.20000 | 3255.20000 | 14.8370 | 48316.3700 | 3256.47999 2014-05-24 06:41:00 | 3256.00000 | 3256.00000 | 3254.00000 | 3254.00000 | 16.8280 | 54775.2300 | 3255.00999 2014-05-24 06:42:00 | 3254.00000 | 3254.00000 | 3251.00000 | 3251.96000 | 48.4991 | 157725.7400 | 3252.13999 2014-05-24 06:43:00 | 3251.96000 | 3253.27000 | 3250.00000 | 3250.02000 | 89.1040 | 289672.7000 | 3250.95011 2014-05-24 06:44:00 | 3250.02000 | 3250.90000 | 3246.10000 | 3247.25000 | 37.1861 | 120820.1000 | 3249.06995 2014-05-24 06:45:00 | 3247.39000 | 3247.39000 | 3246.00000 | 3246.00000 | 55.4969 | 180175.8000 | 3246.58995 2014-05-24 06:46:00 | 3246.00000 | 3247.78000 | 3242.10000 | 3247.76000 | 31.0160 | 100686.2700 | 3246.26996 2014-05-24 06:47:00 | 3247.76000 | 3249.06000 | 3246.00000 | 3247.12000 | 7.6160 | 24736.2800 | 3247.93999 2014-05-24 06:48:00 | 3247.05000 | 3252.73000 | 3247.00000 | 3252.00000 | 82.4911 | 268038.2100 | 3249.30003 2014-05-24 06:49:00 | 3252.02000 | 3254.93000 | 3251.08000 | 3252.15000 | 53.9660 | 175532.5700 | 3252.64993 2014-05-24 06:50:00 | 3252.15000 | 3256.02000 | 3252.00000 | 3256.02000 | 56.0030 | 182251.6300 | 3254.32005 2014-05-24 06:51:00 | 3255.63000 | 3257.00000 | 3253.62000 | 3255.13000 | 18.1510 | 59091.1800 | 3255.53001 2014-05-24 06:52:00 | 3255.17000 | 3255.23000 | 3253.96000 | 3253.96000 | 14.2780 | 46471.9600 | 3254.78999 2014-05-24 06:53:00 | 3253.81000 | 3253.84000 | 3247.45000 | 3249.66000 | 48.0540 | 156162.8500 | 3249.74006 2014-05-24 06:54:00 | 3248.63000 | 3252.00000 | 3248.63000 | 3251.93000 | 31.4900 | 102375.9900 | 3251.06000 2014-05-24 06:55:00 | 3251.99000 | 3252.04000 | 3251.63000 | 3251.63000 | 27.2670 | 88667.9500 | 3251.83997 2014-05-24 06:56:00 | 3251.84000 | 3252.02000 | 3246.66000 | 3246.66000 | 39.2230 | 127458.1500 | 3249.58004 2014-05-24 06:57:00 | 3247.48000 | 3248.14000 | 3246.00000 | 3248.10000 | 35.8200 | 116305.2600 | 3246.94000 2014-05-24 06:58:00 | 3247.94000 | 3248.04000 | 3245.00000 | 3245.00000 | 35.8150 | 116288.1100 | 3246.90994 2014-05-24 06:59:00 | 3245.63000 | 3246.03000 | 3242.01000 | 3246.00000 | 72.3361 | 234678.4000 | 3244.27991 2014-05-24 07:00:00 | 3246.05000 | 3247.60000 | 3246.00000 | 3247.13000 | 7.0360 | 22842.6500 | 3246.53999 2014-05-24 07:01:00 | 3247.63000 | 3247.98000 | 3246.80000 | 3246.80000 | 2.4950 | 8101.3800 | 3247.05000 2014-05-24 07:02:00 | 3246.88000 | 3247.06000 | 3246.82000 | 3246.82000 | 4.0290 | 13081.6600 | 3246.88000 2014-05-24 07:03:00 | 3247.00000 | 3248.63000 | 3244.70000 | 3246.96000 | 29.6510 | 96273.6100 | 3246.89001 2014-05-24 07:04:00 | 3246.93000 | 3247.92000 | 3246.93000 | 3246.98000 | 21.7410 | 70596.3400 | 3247.15001 2014-05-24 07:05:00 | 3246.97000 | 3247.65000 | 3246.00000 | 3246.93000 | 35.0000 | 113651.7700 | 3247.19000 2014-05-24 07:06:00 | 3246.63000 | 3246.87000 | 3245.02000 | 3246.00000 | 16.7990 | 54520.7300 | 3245.46999 2014-05-24 07:07:00 | 3246.17000 | 3247.04000 | 3244.98000 | 3244.98000 | 34.1110 | 110743.3400 | 3246.56001 2014-05-24 07:08:00 | 3244.96000 | 3245.00000 | 3243.13000 | 3244.08000 | 19.8060 | 64261.9000 | 3244.56998 2014-05-24 07:09:00 | 3245.00000 | 3245.01000 | 3244.13000 | 3245.01000 | 4.0960 | 13290.9000 | 3244.84999 2014-05-24 07:10:00 | 3244.13000 | 3245.01000 | 3242.04000 | 3244.33000 | 8.5630 | 27778.7800 | 3244.05001 2014-05-24 07:11:00 | 3244.13000 | 3245.01000 | 3240.00000 | 3240.94000 | 30.8970 | 100165.1100 | 3241.89997 2014-05-24 07:12:00 | 3240.88000 | 3240.88000 | 3238.06000 | 3239.42000 | 20.8540 | 67560.5800 | 3239.69003 2014-05-24 07:13:00 | 3239.33000 | 3241.94000 | 3239.33000 | 3241.63000 | 18.9340 | 61357.6200 | 3240.61002 2014-05-24 07:14:00 | 3241.98000 | 3243.23000 | 3241.98000 | 3243.19000 | 21.7550 | 70542.6100 | 3242.58997 2014-05-24 07:15:00 | 3243.19000 | 3245.63000 | 3242.62000 | 3245.63000 | 27.4080 | 88911.6300 | 3243.99998 2014-05-24 07:16:00 | 3245.63000 | 3248.09000 | 3244.32000 | 3246.63000 | 46.5330 | 151056.0400 | 3246.21004 2014-05-24 07:17:00 | 3246.63000 | 3247.08000 | 3245.98000 | 3245.98000 | 33.7300 | 109518.3200 | 3246.91000 2014-05-24 07:18:00 | 3245.91000 | 3246.00000 | 3244.00000 | 3245.63000 | 13.7820 | 44723.7100 | 3245.08001 2014-05-24 07:19:00 | 3246.00000 | 3251.00000 | 3245.79000 | 3251.00000 | 24.8020 | 80571.5800 | 3248.59002 2014-05-24 07:20:00 | 3250.05000 | 3252.02000 | 3250.02000 | 3251.18000 | 29.1010 | 94617.7800 | 3251.36001 2014-05-24 07:21:00 | 3251.67000 | 3251.67000 | 3250.63000 | 3250.63000 | 17.2530 | 56090.1900 | 3251.04002 2014-05-24 07:22:00 | 3251.00000 | 3253.68000 | 3249.80000 | 3251.02000 | 51.0930 | 166113.2000 | 3251.19005 2014-05-24 07:23:00 | 3251.02000 | 3251.60000 | 3247.12000 | 3248.62000 | 46.5021 | 151101.9200 | 3249.36003 2014-05-24 07:24:00 | 3248.22000 | 3248.22000 | 3246.00000 | 3246.00000 | 16.7290 | 54318.2700 | 3246.94999 2014-05-24 07:25:00 | 3246.19000 | 3248.04000 | 3246.18000 | 3248.00000 | 31.9030 | 103609.2300 | 3247.63003 2014-05-24 07:26:00 | 3248.11000 | 3248.16000 | 3247.63000 | 3247.63000 | 7.5270 | 24447.7100 | 3247.99999 2014-05-24 07:27:00 | 3247.50000 | 3247.50000 | 3245.76000 | 3245.76000 | 0.5000 | 1623.0400 | 3246.09000 2014-05-24 07:28:00 | 3245.76000 | 3245.76000 | 3244.84000 | 3244.84000 | 4.0290 | 13073.5800 | 3244.87000 2014-05-24 07:29:00 | 3245.63000 | 3246.81000 | 3244.89000 | 3246.00000 | 8.2860 | 26890.5300 | 3245.29999 2014-05-24 07:30:00 | 3246.35000 | 3247.12000 | 3246.13000 | 3246.13000 | 3.7430 | 12151.6600 | 3246.50000 2014-05-24 07:31:00 | 3246.13000 | 3247.00000 | 3246.13000 | 3247.00000 | 2.1130 | 6859.3900 | 3246.28000 2014-05-24 07:32:00 | 3247.12000 | 3252.11000 | 3247.11000 | 3252.02000 | 48.4351 | 157402.7700 | 3249.76993 2014-05-24 07:33:00 | 3252.03000 | 3255.58000 | 3252.00000 | 3255.50000 | 69.1601 | 225026.8400 | 3253.71000 2014-05-24 07:34:00 | 3254.68000 | 3256.69000 | 3254.00000 | 3254.23000 | 50.4220 | 164122.0100 | 3254.97003 2014-05-24 07:35:00 | 3255.13000 | 3256.47000 | 3255.00000 | 3256.45000 | 3.7050 | 12061.0600 | 3255.34999 2014-05-24 07:36:00 | 3256.47000 | 3265.00000 | 3256.47000 | 3264.69000 | 64.3061 | 209644.8700 | 3260.10992 2014-05-24 07:37:00 | 3264.69000 | 3268.20000 | 3262.70000 | 3268.04000 | 50.9331 | 166325.9700 | 3265.58005 2014-05-24 07:38:00 | 3268.12000 | 3272.00000 | 3267.04000 | 3271.02000 | 89.5571 | 292788.9700 | 3269.29992 2014-05-24 07:39:00 | 3271.04000 | 3271.98000 | 3267.01000 | 3267.02000 | 58.6051 | 191591.6900 | 3269.19991 2014-05-24 07:40:00 | 3267.04000 | 3267.04000 | 3264.80000 | 3265.67000 | 54.4319 | 177750.2200 | 3265.55003 2014-05-24 07:41:00 | 3265.67000 | 3267.72000 | 3265.63000 | 3266.68000 | 52.1100 | 170203.3300 | 3266.23000 2014-05-24 07:42:00 | 3266.72000 | 3266.74000 | 3265.63000 | 3265.63000 | 12.7790 | 41741.8700 | 3266.44000 2014-05-24 07:43:00 | 3265.80000 | 3265.80000 | 3264.64000 | 3264.90000 | 16.5780 | 54127.0200 | 3264.98999 2014-05-24 07:44:00 | 3264.90000 | 3265.00000 | 3263.00000 | 3263.83000 | 28.1130 | 91757.9900 | 3263.90003 2014-05-24 07:45:00 | 3263.83000 | 3264.94000 | 3263.61000 | 3264.94000 | 4.4840 | 14636.5300 | 3264.17001 2014-05-24 07:46:00 | 3264.13000 | 3265.16000 | 3262.13000 | 3264.63000 | 14.3450 | 46826.4300 | 3264.29998 2014-05-24 07:47:00 | 3264.58000 | 3265.50000 | 3264.58000 | 3265.00000 | 4.8090 | 15700.8700 | 3264.89000 2014-05-24 07:48:00 | 3265.00000 | 3265.00000 | 3264.40000 | 3264.40000 | 13.2000 | 43092.1900 | 3264.56000 2014-05-24 07:49:00 | 3264.76000 | 3264.76000 | 3264.40000 | 3264.40000 | 2.3910 | 7805.6700 | 3264.60000 2014-05-24 07:50:00 | 3264.69000 | 3265.13000 | 3262.13000 | 3262.13000 | 52.3490 | 170835.3200 | 3263.38998 2014-05-24 07:51:00 | 3262.00000 | 3262.00000 | 3258.20000 | 3259.08000 | 37.1200 | 121005.4000 | 3259.84000 2014-05-24 07:52:00 | 3258.63000 | 3258.63000 | 3256.96000 | 3256.98000 | 15.1520 | 49363.1000 | 3257.86001 2014-05-24 07:53:00 | 3256.63000 | 3258.63000 | 3256.63000 | 3257.37000 | 14.0780 | 45860.3300 | 3257.58999 2014-05-24 07:54:00 | 3258.13000 | 3260.00000 | 3258.13000 | 3259.10000 | 40.2910 | 131307.8200 | 3258.99001 2014-05-24 07:55:00 | 3259.63000 | 3262.00000 | 3259.01000 | 3261.00000 | 23.5390 | 76759.1000 | 3260.92999 2014-05-24 07:56:00 | 3261.00000 | 3262.10000 | 3259.13000 | 3261.18000 | 43.6400 | 142320.9000 | 3261.25000 2014-05-24 07:57:00 | 3261.23000 | 3262.15000 | 3261.00000 | 3261.63000 | 23.2790 | 75923.1800 | 3261.44999 2014-05-24 07:58:00 | 3262.00000 | 3263.63000 | 3261.00000 | 3262.69000 | 15.5660 | 50776.8900 | 3262.03998 2014-05-24 07:59:00 | 3262.69000 | 3265.21000 | 3262.12000 | 3265.13000 | 31.7080 | 103522.9900 | 3264.88998 2014-05-24 08:00:00 | 3265.13000 | 3266.23000 | 3265.00000 | 3266.00000 | 45.4670 | 148488.9600 | 3265.85996 2014-05-24 08:01:00 | 3266.00000 | 3266.02000 | 3260.10000 | 3260.10000 | 52.3800 | 170926.5100 | 3263.20000 2014-05-24 08:02:00 | 3260.63000 | 3264.00000 | 3260.00000 | 3262.00000 | 12.2220 | 39856.8900 | 3261.08001 2014-05-24 08:03:00 | 3262.00000 | 3264.14000 | 3262.00000 | 3263.00000 | 14.9280 | 48717.6600 | 3263.50999 2014-05-24 08:04:00 | 3263.00000 | 3266.89000 | 3261.62000 | 3266.89000 | 37.1220 | 121141.8200 | 3263.34002 2014-05-24 08:05:00 | 3267.00000 | 3269.63000 | 3261.24000 | 3264.04000 | 128.6569 | 420418.7300 | 3267.74988 2014-05-24 08:06:00 | 3264.53000 | 3265.00000 | 3263.24000 | 3263.98000 | 9.2610 | 30235.7700 | 3264.85000 2014-05-24 08:07:00 | 3263.99000 | 3265.00000 | 3263.00000 | 3263.00000 | 9.2870 | 30312.5000 | 3263.96999 2014-05-24 08:08:00 | 3263.00000 | 3263.01000 | 3260.00000 | 3260.00000 | 48.8531 | 159301.0200 | 3260.82005 2014-05-24 08:09:00 | 3259.93000 | 3259.96000 | 3257.80000 | 3258.98000 | 25.9960 | 84703.3400 | 3258.31997 2014-05-24 08:10:00 | 3258.92000 | 3258.94000 | 3257.81000 | 3257.93000 | 3.6550 | 11909.1700 | 3258.31999 2014-05-24 08:11:00 | 3257.93000 | 3258.00000 | 3257.00000 | 3257.85000 | 8.3590 | 27230.8500 | 3257.67000 2014-05-24 08:12:00 | 3257.85000 | 3257.85000 | 3256.00000 | 3256.00000 | 20.5630 | 66975.4500 | 3257.09002 2014-05-24 08:13:00 | 3256.00000 | 3256.00000 | 3252.21000 | 3255.00000 | 48.3399 | 157282.2000 | 3253.67000 2014-05-24 08:14:00 | 3255.00000 | 3255.14000 | 3254.73000 | 3255.11000 | 30.6500 | 99766.9100 | 3255.04000 2014-05-24 08:15:00 | 3255.11000 | 3256.00000 | 3254.93000 | 3256.00000 | 30.2520 | 98483.6300 | 3255.44002 2014-05-24 08:16:00 | 3256.00000 | 3256.00000 | 3255.08000 | 3256.00000 | 33.1230 | 107848.2100 | 3255.99003 2014-05-24 08:17:00 | 3255.90000 | 3256.00000 | 3255.06000 | 3255.98000 | 11.1020 | 36146.8100 | 3255.88001 2014-05-24 08:18:00 | 3255.98000 | 3256.00000 | 3255.13000 | 3255.13000 | 5.0570 | 16464.8800 | 3255.86000 2014-05-24 08:19:00 | 3255.13000 | 3256.99000 | 3255.13000 | 3256.13000 | 9.2800 | 30212.9900 | 3255.71000 2014-05-24 08:20:00 | 3255.63000 | 3256.13000 | 3255.52000 | 3256.13000 | 10.5550 | 34367.2700 | 3256.01998 2014-05-24 08:21:00 | 3256.12000 | 3256.99000 | 3255.70000 | 3255.88000 | 29.9850 | 97634.2800 | 3256.09995 2014-05-24 08:22:00 | 3255.88000 | 3255.88000 | 3255.34000 | 3255.38000 | 3.1890 | 10382.2100 | 3255.63000 2014-05-24 08:23:00 | 3255.63000 | 3255.88000 | 3254.32000 | 3254.32000 | 10.4760 | 34105.3700 | 3255.56999 2014-05-24 08:24:00 | 3254.32000 | 3254.32000 | 3252.00000 | 3252.61000 | 6.0350 | 19636.4600 | 3253.75999 2014-05-24 08:25:00 | 3252.61000 | 3254.23000 | 3252.00000 | 3254.00000 | 15.2880 | 49732.5100 | 3253.03999 2014-05-24 08:26:00 | 3253.36000 | 3253.90000 | 3252.63000 | 3253.13000 | 9.8620 | 32080.6800 | 3252.96001 2014-05-24 08:27:00 | 3252.63000 | 3252.63000 | 3251.14000 | 3252.13000 | 7.9280 | 25782.4600 | 3252.08000 2014-05-24 08:28:00 | 3252.02000 | 3252.02000 | 3251.13000 | 3251.81000 | 3.9510 | 12846.4400 | 3251.44000 2014-05-24 08:29:00 | 3251.25000 | 3252.15000 | 3251.13000 | 3252.15000 | 6.7090 | 21814.4900 | 3251.53000 2014-05-24 08:30:00 | 3252.63000 | 3253.12000 | 3252.21000 | 3253.12000 | 2.0410 | 6638.4700 | 3252.56000 2014-05-24 08:31:00 | 3253.12000 | 3254.02000 | 3253.12000 | 3254.02000 | 0.9860 | 3207.8200 | 3253.37000 2014-05-24 08:32:00 | 3254.13000 | 3257.14000 | 3254.13000 | 3256.04000 | 4.9620 | 16155.7400 | 3255.89000 2014-05-24 08:33:00 | 3256.04000 | 3257.52000 | 3256.00000 | 3256.02000 | 9.2950 | 30268.8200 | 3256.45999 2014-05-24 08:34:00 | 3256.02000 | 3256.67000 | 3255.52000 | 3256.13000 | 4.5980 | 14971.8800 | 3256.17000 2014-05-24 08:35:00 | 3256.13000 | 3256.57000 | 3256.00000 | 3256.57000 | 3.0700 | 9996.2900 | 3256.12000 2014-05-24 08:36:00 | 3256.57000 | 3256.59000 | 3255.05000 | 3255.60000 | 22.1380 | 72072.8900 | 3255.61999 2014-05-24 08:37:00 | 3255.63000 | 3255.63000 | 3253.96000 | 3253.96000 | 1.3400 | 4360.8800 | 3254.39000 2014-05-24 08:38:00 | 3253.96000 | 3254.07000 | 3250.00000 | 3253.96000 | 20.0460 | 65192.2600 | 3252.12998 2014-05-24 08:39:00 | 3253.16000 | 3253.16000 | 3250.00000 | 3253.16000 | 8.0630 | 26223.0600 | 3252.27001 2014-05-24 08:40:00 | 3251.58000 | 3253.14000 | 3250.00000 | 3251.52000 | 12.3580 | 40185.5700 | 3251.78999 2014-05-24 08:41:00 | 3251.54000 | 3251.98000 | 3251.50000 | 3251.98000 | 7.5670 | 24605.6000 | 3251.69999 2014-05-24 08:42:00 | 3251.98000 | 3252.00000 | 3251.24000 | 3252.00000 | 2.6810 | 8718.0200 | 3251.78000 2014-05-24 08:43:00 | 3252.00000 | 3252.00000 | 3251.36000 | 3252.00000 | 1.0800 | 3512.0700 | 3251.91000 2014-05-24 08:44:00 | 3252.00000 | 3252.00000 | 3251.00000 | 3252.00000 | 9.6490 | 31371.4500 | 3251.26000 2014-05-24 08:45:00 | 3252.00000 | 3254.00000 | 3249.91000 | 3251.19000 | 32.0450 | 104177.9700 | 3250.98995 2014-05-24 08:46:00 | 3251.23000 | 3251.23000 | 3245.00000 | 3245.98000 | 40.7980 | 132485.0300 | 3247.33998 2014-05-24 08:47:00 | 3245.98000 | 3245.98000 | 3244.13000 | 3244.13000 | 15.0780 | 48930.0000 | 3245.12999 2014-05-24 08:48:00 | 3244.18000 | 3244.18000 | 3241.49000 | 3242.04000 | 59.9479 | 194420.7500 | 3243.15996 2014-05-24 08:49:00 | 3241.57000 | 3243.63000 | 3241.49000 | 3243.02000 | 34.6520 | 112356.3600 | 3242.42002 2014-05-24 08:50:00 | 3243.13000 | 3250.62000 | 3243.12000 | 3244.55000 | 34.2410 | 111089.1000 | 3244.33001 2014-05-24 08:51:00 | 3244.63000 | 3245.63000 | 3243.33000 | 3243.33000 | 5.9940 | 19449.1200 | 3244.77001 2014-05-24 08:52:00 | 3244.57000 | 3245.16000 | 3243.54000 | 3244.12000 | 21.7930 | 70712.3100 | 3244.73002 2014-05-24 08:53:00 | 3245.00000 | 3245.13000 | 3243.19000 | 3244.00000 | 21.1830 | 68731.3200 | 3244.65002 2014-05-24 08:54:00 | 3244.00000 | 3245.60000 | 3242.04000 | 3242.63000 | 42.6221 | 138277.4700 | 3244.27003 2014-05-24 08:55:00 | 3242.13000 | 3242.92000 | 3240.00000 | 3241.63000 | 23.5970 | 76491.7200 | 3241.58998 2014-05-24 08:56:00 | 3241.60000 | 3241.62000 | 3239.98000 | 3240.00000 | 9.0880 | 29451.2700 | 3240.67999 2014-05-24 08:57:00 | 3239.73000 | 3240.63000 | 3239.00000 | 3240.00000 | 48.6190 | 157515.8300 | 3239.79998 2014-05-24 08:58:00 | 3239.63000 | 3240.00000 | 3239.63000 | 3239.85000 | 5.8020 | 18796.6800 | 3239.69000 2014-05-24 08:59:00 | 3239.96000 | 3239.99000 | 3238.98000 | 3238.98000 | 4.7010 | 15230.9000 | 3239.93000 2014-05-24 09:00:00 | 3238.98000 | 3239.98000 | 3237.63000 | 3237.63000 | 9.0590 | 29341.8200 | 3238.97000 2014-05-24 09:01:00 | 3237.98000 | 3237.98000 | 3233.15000 | 3234.13000 | 42.8060 | 138526.5700 | 3236.14995 2014-05-24 09:02:00 | 3234.63000 | 3234.86000 | 3230.04000 | 3231.13000 | 24.3520 | 78726.8900 | 3232.87002 2014-05-24 09:03:00 | 3230.21000 | 3230.21000 | 3225.08000 | 3226.08000 | 122.4609 | 395271.8600 | 3227.74003 2014-05-24 09:04:00 | 3226.10000 | 3228.61000 | 3226.08000 | 3226.51000 | 35.0190 | 113009.0300 | 3227.07999 2014-05-24 09:05:00 | 3226.51000 | 3230.08000 | 3226.10000 | 3229.99000 | 67.8989 | 219154.5500 | 3227.65998 2014-05-24 09:06:00 | 3229.95000 | 3233.88000 | 3229.95000 | 3231.99000 | 40.1720 | 129808.2200 | 3231.31002 2014-05-24 09:07:00 | 3231.02000 | 3233.98000 | 3229.00000 | 3229.63000 | 49.9689 | 161463.6300 | 3231.27998 2014-05-24 09:08:00 | 3229.61000 | 3230.68000 | 3228.50000 | 3229.01000 | 58.8801 | 190161.4000 | 3229.64000 2014-05-24 09:09:00 | 3229.13000 | 3230.36000 | 3229.09000 | 3230.12000 | 16.7670 | 54157.3900 | 3229.99998 2014-05-24 09:10:00 | 3230.25000 | 3230.43000 | 3228.00000 | 3230.30000 | 14.2260 | 45950.5400 | 3230.03998 2014-05-24 09:11:00 | 3230.30000 | 3231.05000 | 3230.00000 | 3231.05000 | 18.7120 | 60452.4200 | 3230.68001 2014-05-24 09:12:00 | 3231.12000 | 3232.10000 | 3229.70000 | 3230.96000 | 9.6540 | 31199.4500 | 3231.76001 2014-05-24 09:13:00 | 3230.77000 | 3230.96000 | 3230.00000 | 3230.10000 | 39.4370 | 127397.1900 | 3230.39996 2014-05-24 09:14:00 | 3230.06000 | 3230.06000 | 3226.00000 | 3227.95000 | 18.0130 | 58139.3500 | 3227.63002 2014-05-24 09:15:00 | 3227.95000 | 3227.96000 | 3212.01000 | 3221.96000 | 53.4240 | 172008.6200 | 3219.69007 2014-05-24 09:16:00 | 3221.96000 | 3222.64000 | 3215.04000 | 3220.12000 | 60.3820 | 194456.5300 | 3220.44004 2014-05-24 09:17:00 | 3220.12000 | 3226.63000 | 3220.12000 | 3223.90000 | 39.1660 | 126279.1700 | 3224.19995 2014-05-24 09:18:00 | 3223.96000 | 3224.64000 | 3220.92000 | 3220.92000 | 21.3420 | 68787.3700 | 3223.10001 2014-05-24 09:19:00 | 3220.87000 | 3221.63000 | 3216.01000 | 3221.63000 | 50.6540 | 163000.9700 | 3217.93006 2014-05-24 09:20:00 | 3222.00000 | 3223.98000 | 3218.63000 | 3222.00000 | 32.8120 | 105694.3400 | 3221.21002 2014-05-24 09:21:00 | 3222.01000 | 3225.13000 | 3222.01000 | 3224.02000 | 25.1060 | 80938.8300 | 3223.87997 2014-05-24 09:22:00 | 3224.63000 | 3225.63000 | 3224.02000 | 3225.00000 | 17.6910 | 57056.3700 | 3225.16001 2014-05-24 09:23:00 | 3225.02000 | 3225.72000 | 3225.00000 | 3225.00000 | 23.0180 | 74237.2200 | 3225.17999 2014-05-24 09:24:00 | 3224.82000 | 3226.87000 | 3224.82000 | 3226.13000 | 2.9520 | 9523.0800 | 3225.98000 2014-05-24 09:25:00 | 3226.62000 | 3226.99000 | 3225.00000 | 3226.13000 | 14.4830 | 46724.2600 | 3226.15001 2014-05-24 09:26:00 | 3226.13000 | 3229.90000 | 3225.98000 | 3229.90000 | 36.8150 | 118803.8300 | 3227.04994 2014-05-24 09:27:00 | 3230.00000 | 3230.95000 | 3230.00000 | 3230.00000 | 70.5561 | 227897.4600 | 3230.01991 2014-05-24 09:28:00 | 3229.96000 | 3233.33000 | 3229.14000 | 3233.00000 | 30.7450 | 99350.9300 | 3231.44995 2014-05-24 09:29:00 | 3232.17000 | 3234.05000 | 3232.13000 | 3232.13000 | 15.7510 | 50924.3400 | 3233.09000 2014-05-24 09:30:00 | 3232.15000 | 3232.15000 | 3230.00000 | 3230.10000 | 25.5530 | 82566.4600 | 3231.18002 2014-05-24 09:31:00 | 3230.13000 | 3230.69000 | 3229.00000 | 3230.00000 | 75.1760 | 242777.9700 | 3229.45991 2014-05-24 09:32:00 | 3229.94000 | 3229.94000 | 3227.14000 | 3227.14000 | 78.1990 | 252506.0500 | 3229.01998 2014-05-24 09:33:00 | 3227.14000 | 3230.00000 | 3227.14000 | 3229.76000 | 47.9350 | 154773.5200 | 3228.81993 2014-05-24 09:34:00 | 3229.13000 | 3230.03000 | 3228.18000 | 3229.00000 | 28.5680 | 92260.2400 | 3229.49998 2014-05-24 09:35:00 | 3229.63000 | 3231.21000 | 3229.63000 | 3231.02000 | 6.5520 | 21167.2600 | 3230.66000 2014-05-24 09:36:00 | 3230.63000 | 3232.62000 | 3230.02000 | 3230.08000 | 1.0720 | 3464.0300 | 3231.38000 2014-05-24 09:37:00 | 3230.20000 | 3230.20000 | 3229.00000 | 3229.68000 | 25.3450 | 81861.0500 | 3229.86996 2014-05-24 09:38:00 | 3229.68000 | 3230.04000 | 3228.30000 | 3228.32000 | 36.9030 | 119184.6700 | 3229.67003 2014-05-24 09:39:00 | 3228.32000 | 3230.38000 | 3227.89000 | 3229.64000 | 72.3001 | 233468.4600 | 3229.16000 2014-05-24 09:40:00 | 3229.88000 | 3229.88000 | 3228.30000 | 3228.32000 | 8.9050 | 28753.9000 | 3228.96001 2014-05-24 09:41:00 | 3229.08000 | 3230.62000 | 3229.08000 | 3229.08000 | 1.1280 | 3642.8400 | 3229.47000 2014-05-24 09:42:00 | 3229.56000 | 3229.71000 | 3228.30000 | 3229.13000 | 2.7820 | 8982.5500 | 3228.81000 2014-05-24 09:43:00 | 3229.63000 | 3231.49000 | 3229.63000 | 3231.47000 | 10.4200 | 33665.7700 | 3230.88000 2014-05-24 09:44:00 | 3231.36000 | 3235.63000 | 3230.10000 | 3231.13000 | 47.3311 | 152977.2800 | 3232.07002 2014-05-24 09:45:00 | 3231.54000 | 3238.00000 | 3230.20000 | 3236.14000 | 41.3040 | 133626.8300 | 3235.20005 2014-05-24 09:46:00 | 3235.60000 | 3238.00000 | 3233.11000 | 3233.13000 | 35.2729 | 114142.5500 | 3235.98003 2014-05-24 09:47:00 | 3234.15000 | 3236.52000 | 3233.11000 | 3236.50000 | 32.0020 | 103548.6300 | 3235.69002 2014-05-24 09:48:00 | 3236.17000 | 3236.50000 | 3234.15000 | 3236.14000 | 28.6230 | 92621.2800 | 3235.90003 2014-05-24 09:49:00 | 3236.14000 | 3236.67000 | 3235.02000 | 3235.02000 | 40.2400 | 130207.9400 | 3235.78000 2014-05-24 09:50:00 | 3236.00000 | 3236.17000 | 3235.02000 | 3235.02000 | 16.3360 | 52863.7100 | 3236.02998 2014-05-24 09:51:00 | 3235.02000 | 3235.16000 | 3233.00000 | 3233.88000 | 11.9550 | 38663.9100 | 3234.11998 2014-05-24 09:52:00 | 3232.93000 | 3234.56000 | 3232.93000 | 3234.02000 | 11.8610 | 38357.4300 | 3233.91000 2014-05-24 09:53:00 | 3233.52000 | 3233.52000 | 3232.93000 | 3232.93000 | 0.3400 | 1099.2000 | 3232.95000 2014-05-24 09:54:00 | 3232.70000 | 3232.70000 | 3231.00000 | 3231.83000 | 3.8000 | 12280.7500 | 3231.78000 2014-05-24 09:55:00 | 3231.55000 | 3232.00000 | 3231.55000 | 3232.00000 | 3.2940 | 10645.7500 | 3231.86000 2014-05-24 09:56:00 | 3231.57000 | 3232.38000 | 3231.44000 | 3231.48000 | 27.4650 | 88753.7000 | 3231.51996 2014-05-24 09:57:00 | 3231.61000 | 3231.96000 | 3230.93000 | 3230.93000 | 23.8450 | 77049.2300 | 3231.24996 2014-05-24 09:58:00 | 3230.93000 | 3230.93000 | 3226.00000 | 3226.52000 | 109.2829 | 352901.7500 | 3229.25010 2014-05-24 09:59:00 | 3226.52000 | 3229.67000 | 3226.00000 | 3226.72000 | 32.0000 | 103254.1800 | 3226.69000 2014-05-24 10:00:00 | 3226.49000 | 3229.02000 | 3226.49000 | 3229.02000 | 15.9010 | 51324.7500 | 3227.77000 2014-05-24 10:01:00 | 3229.02000 | 3232.12000 | 3229.02000 | 3232.12000 | 9.1600 | 29601.0800 | 3231.56000 2014-05-24 10:02:00 | 3232.52000 | 3235.00000 | 3232.52000 | 3234.43000 | 18.3660 | 59399.4400 | 3234.20998 2014-05-24 10:03:00 | 3234.44000 | 3238.00000 | 3234.44000 | 3237.52000 | 27.4610 | 88858.4800 | 3235.81001 2014-05-24 10:04:00 | 3237.52000 | 3240.48000 | 3237.16000 | 3240.48000 | 36.1820 | 117154.1900 | 3237.91002 2014-05-24 10:05:00 | 3240.48000 | 3246.99000 | 3240.02000 | 3246.99000 | 110.6598 | 359004.8400 | 3244.21999 2014-05-24 10:06:00 | 3247.00000 | 3250.00000 | 3247.00000 | 3248.11000 | 132.5811 | 430806.2900 | 3249.38004 2014-05-24 10:07:00 | 3248.11000 | 3248.16000 | 3240.11000 | 3243.02000 | 22.5570 | 73222.2500 | 3246.09998 2014-05-24 10:08:00 | 3240.66000 | 3244.01000 | 3240.66000 | 3244.01000 | 27.4870 | 89117.3100 | 3242.15997 2014-05-24 10:09:00 | 3244.00000 | 3245.62000 | 3243.00000 | 3245.62000 | 2.5250 | 8192.9600 | 3244.74000 2014-05-24 10:10:00 | 3245.60000 | 3259.05000 | 3245.02000 | 3252.02000 | 47.4179 | 154111.6200 | 3250.06997 2014-05-24 10:11:00 | 3252.01000 | 3259.48000 | 3251.99000 | 3252.00000 | 53.2440 | 173274.6300 | 3254.35007 2014-05-24 10:12:00 | 3252.02000 | 3252.02000 | 3244.00000 | 3247.02000 | 80.4131 | 261123.0000 | 3247.27008 2014-05-24 10:13:00 | 3247.12000 | 3249.10000 | 3246.60000 | 3249.10000 | 44.3160 | 143923.2600 | 3247.65995 2014-05-24 10:14:00 | 3249.10000 | 3249.39000 | 3245.00000 | 3245.00000 | 40.2521 | 130733.0400 | 3247.86003 2014-05-24 10:15:00 | 3244.70000 | 3245.15000 | 3242.68000 | 3242.68000 | 84.6431 | 274531.3100 | 3243.40008 2014-05-24 10:16:00 | 3242.87000 | 3246.00000 | 3242.68000 | 3245.02000 | 47.2300 | 153200.5500 | 3243.71000 2014-05-24 10:17:00 | 3245.02000 | 3246.00000 | 3244.20000 | 3245.00000 | 40.6860 | 132035.5200 | 3245.22995 2014-05-24 10:18:00 | 3245.52000 | 3246.52000 | 3242.10000 | 3242.52000 | 17.0980 | 55466.5100 | 3244.02999 2014-05-24 10:19:00 | 3242.45000 | 3242.99000 | 3241.00000 | 3241.88000 | 11.3450 | 36785.0400 | 3242.39998 2014-05-24 10:20:00 | 3240.96000 | 3240.98000 | 3238.52000 | 3238.52000 | 7.0700 | 22906.0500 | 3239.89000 2014-05-24 10:21:00 | 3238.03000 | 3240.04000 | 3237.69000 | 3240.00000 | 17.5220 | 56747.1400 | 3238.62001 2014-05-24 10:22:00 | 3240.02000 | 3242.81000 | 3239.52000 | 3241.61000 | 9.6880 | 31393.9500 | 3240.49999 2014-05-24 10:23:00 | 3242.02000 | 3243.00000 | 3240.00000 | 3241.98000 | 11.8240 | 38338.2600 | 3242.41001 2014-05-24 10:24:00 | 3241.24000 | 3241.24000 | 3236.94000 | 3236.96000 | 15.6430 | 50659.4200 | 3238.47001 2014-05-24 10:25:00 | 3236.96000 | 3236.96000 | 3234.69000 | 3235.38000 | 34.3070 | 110995.9500 | 3235.36997 2014-05-24 10:26:00 | 3235.38000 | 3238.00000 | 3233.78000 | 3235.02000 | 23.8410 | 77131.9200 | 3235.26001 2014-05-24 10:27:00 | 3235.52000 | 3235.52000 | 3234.56000 | 3235.00000 | 7.4540 | 24114.0400 | 3235.05001 2014-05-24 10:28:00 | 3235.02000 | 3236.60000 | 3235.02000 | 3236.60000 | 13.1850 | 42668.2700 | 3236.11998 2014-05-24 10:29:00 | 3236.63000 | 3239.21000 | 3236.58000 | 3238.54000 | 19.5600 | 63332.7100 | 3237.87000 2014-05-24 10:30:00 | 3238.54000 | 3242.00000 | 3238.54000 | 3242.00000 | 29.2410 | 94756.9300 | 3240.55001 2014-05-24 10:31:00 | 3242.00000 | 3242.56000 | 3242.00000 | 3242.01000 | 20.1560 | 65352.6500 | 3242.33998 2014-05-24 10:32:00 | 3242.03000 | 3242.03000 | 3236.58000 | 3237.98000 | 31.2700 | 101254.8800 | 3238.08000 2014-05-24 10:33:00 | 3237.89000 | 3238.02000 | 3236.95000 | 3236.95000 | 9.9650 | 32264.7100 | 3237.79998 2014-05-24 10:34:00 | 3236.95000 | 3237.38000 | 3236.93000 | 3236.93000 | 1.4690 | 4755.1800 | 3237.02000 2014-05-24 10:35:00 | 3236.93000 | 3237.02000 | 3236.52000 | 3236.52000 | 6.3610 | 20589.7300 | 3236.87000 2014-05-24 10:36:00 | 3236.58000 | 3236.58000 | 3236.02000 | 3236.52000 | 2.7680 | 8958.7200 | 3236.53000 2014-05-24 10:37:00 | 3236.02000 | 3236.60000 | 3235.52000 | 3235.52000 | 7.8840 | 25512.1300 | 3235.94001 2014-05-24 10:38:00 | 3235.46000 | 3235.48000 | 3234.52000 | 3234.52000 | 35.3379 | 114318.6200 | 3235.00998 2014-05-24 10:39:00 | 3234.02000 | 3234.02000 | 3230.02000 | 3230.02000 | 17.1170 | 55315.7500 | 3231.62998 2014-05-24 10:40:00 | 3230.02000 | 3232.51000 | 3227.00000 | 3231.05000 | 52.9390 | 170923.5900 | 3228.68998 2014-05-24 10:41:00 | 3231.07000 | 3235.00000 | 3231.05000 | 3234.96000 | 25.4380 | 82262.7400 | 3233.84998 2014-05-24 10:42:00 | 3234.96000 | 3235.52000 | 3234.94000 | 3235.52000 | 6.6270 | 21438.6600 | 3235.04999 2014-05-24 10:43:00 | 3236.00000 | 3237.00000 | 3236.00000 | 3236.87000 | 5.6060 | 18144.3000 | 3236.58999 2014-05-24 10:44:00 | 3236.85000 | 3237.04000 | 3236.02000 | 3237.00000 | 23.2390 | 75221.6800 | 3236.86999 2014-05-24 10:45:00 | 3236.02000 | 3236.02000 | 3234.17000 | 3234.17000 | 6.1220 | 19803.3400 | 3234.78000 2014-05-24 10:46:00 | 3234.17000 | 3234.89000 | 3233.25000 | 3234.04000 | 9.5150 | 30774.8100 | 3234.34999 2014-05-24 10:47:00 | 3234.06000 | 3234.22000 | 3233.21000 | 3233.21000 | 10.9720 | 35484.2900 | 3234.08001 2014-05-24 10:48:00 | 3233.21000 | 3234.02000 | 3231.94000 | 3231.98000 | 24.7770 | 80092.3100 | 3232.52998 2014-05-24 10:49:00 | 3231.98000 | 3233.06000 | 3231.96000 | 3233.04000 | 16.9940 | 54926.9100 | 3232.14002 2014-05-24 10:50:00 | 3233.02000 | 3233.03000 | 3231.02000 | 3232.06000 | 25.9580 | 83896.2700 | 3231.99998 2014-05-24 10:51:00 | 3232.17000 | 3233.00000 | 3231.02000 | 3232.15000 | 23.7260 | 76685.3200 | 3232.11997 2014-05-24 10:52:00 | 3232.52000 | 3233.00000 | 3232.00000 | 3232.00000 | 5.0920 | 16461.0000 | 3232.72000 2014-05-24 10:53:00 | 3231.99000 | 3233.14000 | 3230.00000 | 3233.14000 | 22.9950 | 74304.4800 | 3231.32996 2014-05-24 10:54:00 | 3232.00000 | 3232.11000 | 3228.52000 | 3228.52000 | 0.7540 | 2435.6500 | 3230.31000 2014-05-24 10:55:00 | 3228.50000 | 3232.01000 | 3228.50000 | 3231.00000 | 7.0200 | 22668.2000 | 3229.09000 2014-05-24 10:56:00 | 3230.58000 | 3230.58000 | 3228.52000 | 3228.98000 | 6.6880 | 21597.0700 | 3229.23000 2014-05-24 10:57:00 | 3228.98000 | 3228.98000 | 3228.53000 | 3228.94000 | 4.7240 | 15252.6500 | 3228.76001 2014-05-24 10:58:00 | 3228.92000 | 3230.02000 | 3228.85000 | 3229.12000 | 2.4630 | 7953.4800 | 3229.18000 2014-05-24 10:59:00 | 3229.24000 | 3229.24000 | 3228.54000 | 3228.54000 | 6.6200 | 21374.1900 | 3228.73000 2014-05-24 11:00:00 | 3229.00000 | 3229.09000 | 3228.55000 | 3229.01000 | 8.8350 | 28527.7300 | 3228.94999 2014-05-24 11:01:00 | 3229.52000 | 3229.66000 | 3225.00000 | 3227.34000 | 12.3230 | 39766.1700 | 3226.99001 2014-05-24 11:02:00 | 3227.14000 | 3227.51000 | 3224.97000 | 3224.97000 | 26.7860 | 86400.9500 | 3225.59997 2014-05-24 11:03:00 | 3224.97000 | 3227.51000 | 3223.50000 | 3225.52000 | 52.6011 | 169615.2500 | 3224.56002 2014-05-24 11:04:00 | 3226.00000 | 3228.00000 | 3224.75000 | 3228.00000 | 18.1080 | 58405.4900 | 3225.39999 2014-05-24 11:05:00 | 3227.49000 | 3231.00000 | 3227.49000 | 3230.00000 | 15.3720 | 49630.6200 | 3228.64001 2014-05-24 11:06:00 | 3230.00000 | 3232.52000 | 3230.00000 | 3232.52000 | 8.6750 | 28027.9700 | 3230.88999 2014-05-24 11:07:00 | 3233.00000 | 3234.10000 | 3232.02000 | 3233.17000 | 8.5160 | 27530.4000 | 3232.78999 2014-05-24 11:08:00 | 3234.00000 | 3235.45000 | 3234.00000 | 3234.00000 | 2.4750 | 8006.2400 | 3234.85000 2014-05-24 11:09:00 | 3233.92000 | 3236.00000 | 3233.92000 | 3236.00000 | 5.1630 | 16702.9100 | 3235.12000 2014-05-24 11:10:00 | 3236.00000 | 3236.00000 | 3232.52000 | 3232.52000 | 8.7940 | 28449.4200 | 3235.09001 2014-05-24 11:11:00 | 3234.00000 | 3235.10000 | 3232.00000 | 3232.00000 | 6.0650 | 19610.5100 | 3233.38999 2014-05-24 11:12:00 | 3232.00000 | 3232.00000 | 3230.52000 | 3230.97000 | 16.1390 | 52144.8500 | 3230.98000 2014-05-24 11:13:00 | 3231.02000 | 3232.00000 | 3225.02000 | 3227.02000 | 41.4610 | 133924.3300 | 3230.13001 2014-05-24 11:14:00 | 3227.03000 | 3228.00000 | 3225.19000 | 3228.00000 | 5.8820 | 18980.4000 | 3226.86000 2014-05-24 11:15:00 | 3228.00000 | 3230.17000 | 3228.00000 | 3230.00000 | 19.6930 | 63600.0700 | 3229.58002 2014-05-24 11:16:00 | 3230.00000 | 3230.40000 | 3230.00000 | 3230.02000 | 22.4780 | 72605.2200 | 3230.05999 2014-05-24 11:17:00 | 3230.51000 | 3231.22000 | 3230.02000 | 3231.22000 | 0.6110 | 1974.1200 | 3230.97000 2014-05-24 11:18:00 | 3230.52000 | 3230.52000 | 3230.00000 | 3230.00000 | 22.9220 | 74039.2500 | 3230.05001 2014-05-24 11:19:00 | 3230.00000 | 3230.52000 | 3228.00000 | 3229.02000 | 9.8740 | 31894.2100 | 3230.12001 2014-05-24 11:20:00 | 3229.52000 | 3230.00000 | 3227.02000 | 3230.00000 | 22.8400 | 73751.2500 | 3229.04000 2014-05-24 11:21:00 | 3229.02000 | 3230.00000 | 3228.72000 | 3229.99000 | 3.1810 | 10271.2600 | 3228.94000 2014-05-24 11:22:00 | 3229.99000 | 3229.99000 | 3229.99000 | 3229.99000 | 0.2000 | 646.0000 | 3229.99000 2014-05-24 11:23:00 | 3229.02000 | 3229.96000 | 3228.77000 | 3229.55000 | 13.8290 | 44657.8300 | 3229.29000 2014-05-24 11:24:00 | 3229.96000 | 3229.96000 | 3228.77000 | 3229.89000 | 0.1610 | 519.9700 | 3229.61000 2014-05-24 11:25:00 | 3229.02000 | 3229.88000 | 3228.22000 | 3229.00000 | 3.0170 | 9743.3200 | 3229.47000 2014-05-24 11:26:00 | 3229.00000 | 3229.00000 | 3228.02000 | 3229.00000 | 1.5370 | 4962.9600 | 3228.99000 2014-05-24 11:27:00 | 3228.02000 | 3228.99000 | 3226.56000 | 3228.96000 | 29.2710 | 94473.6600 | 3227.55001 2014-05-24 11:28:00 | 3228.99000 | 3229.00000 | 3227.00000 | 3229.00000 | 29.5850 | 95511.3600 | 3228.36995 2014-05-24 11:29:00 | 3228.39000 | 3230.22000 | 3227.52000 | 3230.22000 | 8.1870 | 26442.8200 | 3229.84999 2014-05-24 11:30:00 | 3230.22000 | 3234.00000 | 3230.06000 | 3233.04000 | 9.0510 | 29252.6100 | 3231.98000 2014-05-24 11:31:00 | 3233.52000 | 3233.92000 | 3221.50000 | 3229.90000 | 31.2770 | 100981.1800 | 3228.60997 2014-05-24 11:32:00 | 3229.40000 | 3230.98000 | 3227.00000 | 3229.30000 | 50.8930 | 164371.3000 | 3229.74005 2014-05-24 11:33:00 | 3228.11000 | 3229.87000 | 3224.00000 | 3228.79000 | 3.1650 | 10214.9800 | 3227.48000 2014-05-24 11:34:00 | 3228.56000 | 3228.69000 | 3228.56000 | 3228.69000 | 0.0300 | 96.8600 | 3228.60000 2014-05-24 11:35:00 | 3228.00000 | 3229.00000 | 3227.00000 | 3229.00000 | 31.9480 | 103140.6900 | 3228.38998 2014-05-24 11:36:00 | 3229.00000 | 3229.00000 | 3227.05000 | 3227.05000 | 2.3480 | 7578.9000 | 3227.81000 2014-05-24 11:37:00 | 3227.05000 | 3227.13000 | 3226.53000 | 3226.53000 | 4.8620 | 15689.5000 | 3226.96000 2014-05-24 11:38:00 | 3226.53000 | 3231.79000 | 3225.00000 | 3227.05000 | 11.3260 | 36567.2700 | 3228.60999 2014-05-24 11:39:00 | 3227.92000 | 3231.79000 | 3227.00000 | 3227.92000 | 2.7720 | 8955.8500 | 3230.83000 2014-05-24 11:40:00 | 3228.39000 | 3228.39000 | 3227.04000 | 3227.09000 | 0.8120 | 2621.1800 | 3228.05000 2014-05-24 11:41:00 | 3227.04000 | 3227.04000 | 3227.02000 | 3227.02000 | 1.0600 | 3420.6500 | 3227.03000 2014-05-24 11:42:00 | 3227.92000 | 3228.00000 | 3227.02000 | 3227.02000 | 1.2130 | 3915.1000 | 3227.62000 2014-05-24 11:43:00 | 3227.18000 | 3228.00000 | 3226.42000 | 3227.00000 | 4.8930 | 15789.4700 | 3226.95000 2014-05-24 11:44:00 | 3227.42000 | 3227.87000 | 3227.00000 | 3227.42000 | 0.5210 | 1681.4300 | 3227.32000 2014-05-24 11:45:00 | 3227.00000 | 3227.90000 | 3223.00000 | 3226.00000 | 10.4530 | 33713.0400 | 3225.20001 2014-05-24 11:46:00 | 3225.82000 | 3227.79000 | 3224.00000 | 3227.73000 | 9.6580 | 31161.2300 | 3226.46999 2014-05-24 11:47:00 | 3227.73000 | 3227.73000 | 3226.92000 | 3227.44000 | 0.2520 | 813.2900 | 3227.34000 2014-05-24 11:48:00 | 3227.44000 | 3227.65000 | 3227.42000 | 3227.42000 | 1.1710 | 3779.3600 | 3227.47000 2014-05-24 11:49:00 | 3227.22000 | 3227.22000 | 3226.02000 | 3226.02000 | 1.1140 | 3594.8200 | 3226.95000 2014-05-24 11:50:00 | 3226.74000 | 3226.74000 | 3226.01000 | 3226.01000 | 5.1860 | 16730.1900 | 3226.02999 2014-05-24 11:51:00 | 3226.00000 | 3226.03000 | 3225.92000 | 3225.92000 | 21.4210 | 69104.6000 | 3226.02001 2014-05-24 11:52:00 | 3225.93000 | 3226.00000 | 3225.93000 | 3226.00000 | 4.2760 | 13794.3500 | 3225.99999 2014-05-24 11:53:00 | 3226.42000 | 3227.00000 | 3225.00000 | 3226.91000 | 9.4830 | 30587.9300 | 3225.55001 2014-05-24 11:54:00 | 3226.83000 | 3226.91000 | 3223.00000 | 3223.00000 | 4.0120 | 12936.2000 | 3224.38000 2014-05-24 11:55:00 | 3223.02000 | 3258.00000 | 3222.50000 | 3258.00000 | 147.8002 | 479104.6300 | 3241.57001 2014-05-24 11:56:00 | 3258.00000 | 3258.89000 | 3223.04000 | 3236.00000 | 74.6781 | 242030.1300 | 3240.97996 2014-05-24 11:57:00 | 3236.00000 | 3237.72000 | 3232.00000 | 3233.06000 | 44.1110 | 142727.8000 | 3235.65001 2014-05-24 11:58:00 | 3233.92000 | 3233.98000 | 3228.98000 | 3229.84000 | 13.7200 | 44325.2900 | 3230.71000 2014-05-24 11:59:00 | 3229.86000 | 3231.47000 | 3228.88000 | 3231.02000 | 27.8890 | 90078.4500 | 3229.88999 2014-05-24 12:00:00 | 3231.03000 | 3232.00000 | 3231.03000 | 3231.06000 | 2.5940 | 8381.4200 | 3231.08000 2014-05-24 12:01:00 | 3231.06000 | 3235.00000 | 3231.06000 | 3233.44000 | 24.3620 | 78769.3900 | 3233.29002 2014-05-24 12:02:00 | 3233.15000 | 3233.92000 | 3232.00000 | 3233.00000 | 21.6880 | 70119.4600 | 3233.09999 2014-05-24 12:03:00 | 3232.49000 | 3233.02000 | 3232.00000 | 3233.02000 | 10.5610 | 34142.9500 | 3232.93000 2014-05-24 12:04:00 | 3233.41000 | 3234.04000 | 3233.01000 | 3233.92000 | 14.2630 | 46125.7000 | 3233.94001 2014-05-24 12:05:00 | 3234.00000 | 3234.00000 | 3233.00000 | 3234.00000 | 21.3970 | 69177.1200 | 3233.02998 2014-05-24 12:06:00 | 3233.42000 | 3233.90000 | 3232.92000 | 3232.95000 | 5.1890 | 16777.7900 | 3233.34000 2014-05-24 12:07:00 | 3233.02000 | 3233.66000 | 3232.98000 | 3232.98000 | 12.8510 | 41548.0400 | 3233.06000 2014-05-24 12:08:00 | 3232.95000 | 3233.01000 | 3232.92000 | 3232.92000 | 35.9650 | 116272.5900 | 3232.93994 2014-05-24 12:09:00 | 3233.71000 | 3233.71000 | 3230.08000 | 3231.75000 | 30.3770 | 98185.0100 | 3232.21997 2014-05-24 12:10:00 | 3231.75000 | 3232.00000 | 3230.04000 | 3231.13000 | 34.7090 | 112138.8800 | 3230.82999 2014-05-24 12:11:00 | 3231.86000 | 3232.00000 | 3230.13000 | 3231.92000 | 20.6160 | 66621.5300 | 3231.54997 2014-05-24 12:12:00 | 3231.98000 | 3232.00000 | 3231.50000 | 3231.50000 | 16.5190 | 53389.0100 | 3231.97999 2014-05-24 12:13:00 | 3231.86000 | 3231.86000 | 3231.50000 | 3231.50000 | 0.3610 | 1166.6800 | 3231.79000 2014-05-24 12:14:00 | 3231.42000 | 3231.76000 | 3230.42000 | 3230.42000 | 13.1210 | 42393.7900 | 3230.99000 2014-05-24 12:15:00 | 3230.00000 | 3231.00000 | 3229.00000 | 3229.00000 | 3.9010 | 12598.8300 | 3229.64000 2014-05-24 12:16:00 | 3229.92000 | 3231.89000 | 3228.02000 | 3231.47000 | 10.5910 | 34208.0200 | 3229.91000 2014-05-24 12:17:00 | 3231.80000 | 3233.41000 | 3231.80000 | 3233.41000 | 5.7780 | 18675.1000 | 3232.10000 2014-05-24 12:18:00 | 3233.41000 | 3233.46000 | 3233.00000 | 3233.46000 | 7.7290 | 24991.0000 | 3233.41000 2014-05-24 12:19:00 | 3233.46000 | 3233.46000 | 3232.42000 | 3232.42000 | 5.2140 | 16858.7500 | 3233.36001 2014-05-24 12:20:00 | 3232.36000 | 3233.42000 | 3231.02000 | 3232.29000 | 49.6900 | 160605.1400 | 3232.14000 2014-05-24 12:21:00 | 3232.42000 | 3234.00000 | 3232.42000 | 3233.41000 | 4.2170 | 13636.6300 | 3233.73000 2014-05-24 12:22:00 | 3233.03000 | 3233.92000 | 3232.89000 | 3233.92000 | 9.1870 | 29702.2900 | 3233.07999 2014-05-24 12:23:00 | 3233.90000 | 3235.07000 | 3233.58000 | 3235.00000 | 7.7680 | 25126.6300 | 3234.63000 2014-05-24 12:24:00 | 3235.02000 | 3236.92000 | 3234.18000 | 3234.18000 | 17.2650 | 55846.0100 | 3234.63997 2014-05-24 12:25:00 | 3234.42000 | 3234.42000 | 3234.00000 | 3234.00000 | 13.6510 | 44147.6800 | 3234.03000 2014-05-24 12:26:00 | 3233.96000 | 3234.17000 | 3233.31000 | 3233.35000 | 6.0110 | 19438.7500 | 3233.86000 2014-05-24 12:27:00 | 3233.92000 | 3234.17000 | 3233.92000 | 3234.17000 | 1.0300 | 3331.0700 | 3234.04000 2014-05-24 12:28:00 | 3234.21000 | 3234.70000 | 3234.21000 | 3234.70000 | 0.3300 | 1067.4000 | 3234.55000 2014-05-24 12:29:00 | 3234.70000 | 3235.00000 | 3234.70000 | 3234.70000 | 6.0690 | 19632.4500 | 3234.87000 2014-05-24 12:30:00 | 3234.72000 | 3235.11000 | 3234.70000 | 3235.03000 | 24.6770 | 79830.1500 | 3234.99998 2014-05-24 12:31:00 | 3235.03000 | 3236.06000 | 3235.01000 | 3236.02000 | 12.7690 | 41318.8600 | 3235.87000 2014-05-24 12:32:00 | 3236.01000 | 3236.05000 | 3235.01000 | 3235.01000 | 84.8861 | 274642.9400 | 3235.42990 2014-05-24 12:33:00 | 3235.03000 | 3235.05000 | 3235.03000 | 3235.03000 | 7.9600 | 25750.8400 | 3235.03000 2014-05-24 12:34:00 | 3235.05000 | 3235.36000 | 3234.00000 | 3234.42000 | 24.7820 | 80167.2700 | 3234.90002 2014-05-24 12:35:00 | 3234.90000 | 3235.42000 | 3234.86000 | 3235.42000 | 4.2110 | 13622.1400 | 3234.89000 2014-05-24 12:36:00 | 3235.86000 | 3236.00000 | 3234.84000 | 3234.86000 | 5.1670 | 16715.5500 | 3235.06000 2014-05-24 12:37:00 | 3234.86000 | 3234.86000 | 3234.00000 | 3234.00000 | 10.9990 | 35575.4700 | 3234.43000 2014-05-24 12:38:00 | 3234.50000 | 3234.50000 | 3234.00000 | 3234.00000 | 8.3010 | 26845.9000 | 3234.06000 2014-05-24 12:39:00 | 3233.92000 | 3234.71000 | 3233.92000 | 3234.00000 | 23.3250 | 75436.1400 | 3234.12996 2014-05-24 12:40:00 | 3233.92000 | 3234.06000 | 3233.80000 | 3234.00000 | 8.3250 | 26922.4300 | 3233.93001 2014-05-24 12:41:00 | 3233.94000 | 3234.00000 | 3233.94000 | 3234.00000 | 1.6700 | 5400.7800 | 3234.00000 2014-05-24 12:42:00 | 3233.42000 | 3234.01000 | 3232.92000 | 3233.02000 | 4.3360 | 14021.0000 | 3233.62999 2014-05-24 12:43:00 | 3233.92000 | 3235.35000 | 3233.92000 | 3234.00000 | 1.5330 | 4959.2200 | 3234.98000 2014-05-24 12:44:00 | 3234.42000 | 3235.02000 | 3234.41000 | 3234.43000 | 14.6090 | 47258.2900 | 3234.87000 2014-05-24 12:45:00 | 3234.43000 | 3234.43000 | 3233.00000 | 3233.82000 | 18.4150 | 59548.5900 | 3233.69997 2014-05-24 12:46:00 | 3233.00000 | 3233.77000 | 3232.01000 | 3233.77000 | 17.4400 | 56391.2300 | 3233.44000 2014-05-24 12:47:00 | 3233.91000 | 3233.91000 | 3231.99000 | 3233.00000 | 23.0490 | 74507.0900 | 3232.54999 2014-05-24 12:48:00 | 3233.25000 | 3233.77000 | 3233.00000 | 3233.41000 | 11.8870 | 38431.6000 | 3233.07999 2014-05-24 12:49:00 | 3233.76000 | 3233.76000 | 3233.30000 | 3233.76000 | 4.1630 | 13460.6300 | 3233.40000 2014-05-24 12:50:00 | 3233.30000 | 3233.76000 | 3232.00000 | 3232.00000 | 0.7610 | 2460.0400 | 3232.64000 2014-05-24 12:51:00 | 3231.99000 | 3231.99000 | 3230.00000 | 3230.00000 | 8.3190 | 26874.2300 | 3230.46000 2014-05-24 12:52:00 | 3230.03000 | 3230.16000 | 3230.01000 | 3230.13000 | 2.1550 | 6960.9200 | 3230.12000 2014-05-24 12:53:00 | 3230.13000 | 3231.09000 | 3230.13000 | 3231.02000 | 10.1710 | 32857.7500 | 3230.53000 2014-05-24 12:54:00 | 3231.02000 | 3232.00000 | 3231.00000 | 3231.02000 | 8.7200 | 28175.5300 | 3231.14000 2014-05-24 12:55:00 | 3231.15000 | 3231.15000 | 3229.05000 | 3230.02000 | 10.6840 | 34519.0200 | 3230.91001 2014-05-24 12:56:00 | 3230.14000 | 3230.86000 | 3230.00000 | 3230.12000 | 13.7720 | 44485.0800 | 3230.11001 2014-05-24 12:57:00 | 3230.91000 | 3232.00000 | 3230.91000 | 3232.00000 | 0.1480 | 478.2200 | 3231.25000 2014-05-24 12:58:00 | 3232.22000 | 3232.42000 | 3232.22000 | 3232.42000 | 1.4970 | 4838.7400 | 3232.29000 2014-05-24 12:59:00 | 3232.92000 | 3233.00000 | 3231.00000 | 3231.00000 | 59.7020 | 192954.0400 | 3231.95004 2014-05-24 13:00:00 | 3231.23000 | 3231.23000 | 3231.23000 | 3231.23000 | 0.9990 | 3228.0000 | 3231.23000 2014-05-24 13:01:00 | . | . | . | . | . | . | . 2014-05-24 13:02:00 | 3231.92000 | 3232.02000 | 3231.92000 | 3232.02000 | 0.5500 | 1777.6000 | 3232.01000 2014-05-24 13:03:00 | 3232.42000 | 3233.92000 | 3232.02000 | 3232.02000 | 0.9180 | 2967.5800 | 3232.66000 2014-05-24 13:04:00 | 3232.02000 | 3232.02000 | 3232.00000 | 3232.02000 | 0.7000 | 2262.4100 | 3232.02000 2014-05-24 13:05:00 | 3232.75000 | 3233.85000 | 3232.11000 | 3232.11000 | 5.5520 | 17950.7100 | 3233.20000 2014-05-24 13:06:00 | . | . | . | . | . | . | . 2014-05-24 13:07:00 | . | . | . | . | . | . | . 2014-05-24 13:08:00 | 3232.85000 | 3232.85000 | 3232.11000 | 3232.11000 | 0.4230 | 1367.3200 | 3232.43000 2014-05-24 13:09:00 | 3232.11000 | 3232.11000 | 3232.00000 | 3232.00000 | 1.8440 | 5959.9500 | 3232.08000 2014-05-24 13:10:00 | 3232.00000 | 3232.00000 | 3232.00000 | 3232.00000 | 0.5000 | 1616.0000 | 3232.00000 2014-05-24 13:11:00 | . | . | . | . | . | . | . 2014-05-24 13:12:00 | 3232.03000 | 3232.03000 | 3232.01000 | 3232.01000 | 2.0000 | 6464.0300 | 3232.02000 2014-05-24 13:13:00 | 3232.92000 | 3233.00000 | 3232.92000 | 3233.00000 | 0.3260 | 1053.9400 | 3232.93000 2014-05-24 13:14:00 | 3233.00000 | 3233.00000 | 3232.92000 | 3232.92000 | 0.9480 | 3064.8400 | 3232.95000 2014-05-24 13:15:00 | 3232.94000 | 3232.94000 | 3232.92000 | 3232.92000 | 0.6590 | 2130.5000 | 3232.93000 2014-05-24 13:16:00 | 3232.94000 | 3235.00000 | 3232.92000 | 3235.00000 | 15.7030 | 50780.2300 | 3233.79001 2014-05-24 13:17:00 | 3235.00000 | 3235.48000 | 3234.16000 | 3235.00000 | 43.1100 | 139476.0600 | 3235.35000 2014-05-24 13:18:00 | 3235.92000 | 3236.03000 | 3235.92000 | 3236.03000 | 5.7070 | 18467.7800 | 3235.98999 2014-05-24 13:19:00 | 3236.41000 | 3237.42000 | 3236.04000 | 3237.42000 | 8.9330 | 28909.7900 | 3236.29001 2014-05-24 13:20:00 | 3237.92000 | 3239.00000 | 3237.46000 | 3239.00000 | 2.9880 | 9675.6200 | 3238.16000 2014-05-24 13:21:00 | 3239.00000 | 3244.44000 | 3239.00000 | 3243.00000 | 37.8200 | 122644.6300 | 3242.85000 2014-05-24 13:22:00 | 3243.92000 | 3245.00000 | 3241.94000 | 3242.02000 | 39.2700 | 127371.8800 | 3243.49000 2014-05-24 13:23:00 | 3242.83000 | 3243.63000 | 3242.02000 | 3242.02000 | 16.7770 | 54396.7400 | 3242.33998 2014-05-24 13:24:00 | 3242.04000 | 3244.42000 | 3242.00000 | 3243.73000 | 15.4530 | 50102.2300 | 3242.23001 2014-05-24 13:25:00 | 3243.32000 | 3243.55000 | 3242.00000 | 3242.00000 | 22.7510 | 73772.4900 | 3242.60001 2014-05-24 13:26:00 | 3242.01000 | 3242.01000 | 3238.00000 | 3239.37000 | 16.1910 | 52446.1800 | 3239.22000 2014-05-24 13:27:00 | 3239.42000 | 3240.92000 | 3239.38000 | 3240.00000 | 57.3570 | 185837.2400 | 3240.00995 2014-05-24 13:28:00 | 3240.02000 | 3240.07000 | 3240.00000 | 3240.00000 | 13.1950 | 42752.0400 | 3240.01998 2014-05-24 13:29:00 | 3240.64000 | 3240.64000 | 3238.29000 | 3238.29000 | 35.4600 | 114873.8400 | 3239.53000 2014-05-24 13:30:00 | 3239.92000 | 3239.95000 | 3237.43000 | 3237.94000 | 6.1020 | 19760.0800 | 3238.29000 2014-05-24 13:31:00 | 3237.94000 | 3239.00000 | 3236.08000 | 3239.00000 | 29.1300 | 94322.4200 | 3237.98000 2014-05-24 13:32:00 | 3239.41000 | 3243.00000 | 3238.14000 | 3241.22000 | 65.3419 | 211790.8900 | 3241.27004 2014-05-24 13:33:00 | 3241.26000 | 3241.96000 | 3241.24000 | 3241.94000 | 4.7560 | 15418.1500 | 3241.82999 2014-05-24 13:34:00 | 3241.94000 | 3242.07000 | 3241.00000 | 3241.98000 | 10.1850 | 33019.0400 | 3241.92998 2014-05-24 13:35:00 | 3241.98000 | 3241.98000 | 3239.01000 | 3240.00000 | 21.3660 | 69266.4800 | 3241.89997 2014-05-24 13:36:00 | 3239.01000 | 3239.57000 | 3238.00000 | 3238.02000 | 1.1730 | 3799.5200 | 3239.15000 2014-05-24 13:37:00 | 3238.22000 | 3239.42000 | 3238.22000 | 3239.42000 | 1.7700 | 5731.7300 | 3238.26000 2014-05-24 13:38:00 | 3239.42000 | 3239.42000 | 3238.92000 | 3238.92000 | 0.0700 | 226.7500 | 3239.35000 2014-05-24 13:39:00 | 3238.46000 | 3238.46000 | 3238.43000 | 3238.45000 | 5.7250 | 18540.1100 | 3238.44999 2014-05-24 13:40:00 | 3238.77000 | 3241.00000 | 3238.68000 | 3241.00000 | 9.6050 | 31111.7100 | 3239.11999 2014-05-24 13:41:00 | 3240.42000 | 3240.42000 | 3239.99000 | 3240.00000 | 5.0400 | 16329.6100 | 3240.00000 2014-05-24 13:42:00 | 3240.03000 | 3240.03000 | 3239.02000 | 3239.02000 | 6.7730 | 21944.2100 | 3239.95001 2014-05-24 13:43:00 | 3239.88000 | 3240.42000 | 3239.02000 | 3240.42000 | 2.9070 | 9418.4700 | 3239.93000 2014-05-24 13:44:00 | 3240.92000 | 3241.95000 | 3240.06000 | 3240.47000 | 14.2090 | 46057.7000 | 3241.45000 2014-05-24 13:45:00 | 3240.47000 | 3244.95000 | 3240.47000 | 3241.92000 | 8.9660 | 29069.4700 | 3242.18999 2014-05-24 13:46:00 | 3242.22000 | 3242.22000 | 3241.00000 | 3241.00000 | 0.8940 | 2897.9500 | 3241.56000 2014-05-24 13:47:00 | 3240.92000 | 3244.00000 | 3240.02000 | 3243.06000 | 22.8250 | 73976.5600 | 3241.02996 2014-05-24 13:48:00 | 3242.42000 | 3243.67000 | 3241.73000 | 3243.67000 | 17.9380 | 58159.2600 | 3242.23999 2014-05-24 13:49:00 | 3243.92000 | 3245.52000 | 3243.70000 | 3245.00000 | 42.9830 | 139477.7700 | 3244.95004 2014-05-24 13:50:00 | 3244.92000 | 3247.00000 | 3243.70000 | 3244.95000 | 45.1490 | 146531.0200 | 3245.49999 2014-05-24 13:51:00 | 3244.95000 | 3245.42000 | 3243.96000 | 3245.00000 | 12.0610 | 39136.4100 | 3244.87000 2014-05-24 13:52:00 | 3245.09000 | 3250.42000 | 3244.79000 | 3250.00000 | 69.1220 | 224586.3700 | 3249.13004 2014-05-24 13:53:00 | 3250.42000 | 3256.71000 | 3250.42000 | 3256.02000 | 73.4261 | 238980.6400 | 3254.70991 2014-05-24 13:54:00 | 3256.02000 | 3256.80000 | 3250.00000 | 3255.03000 | 124.5421 | 405296.0700 | 3254.29008 2014-05-24 13:55:00 | 3255.14000 | 3255.28000 | 3250.00000 | 3251.92000 | 139.5589 | 453802.2600 | 3251.68995 2014-05-24 13:56:00 | 3251.96000 | 3251.98000 | 3249.96000 | 3250.00000 | 43.1330 | 140201.1700 | 3250.44004 2014-05-24 13:57:00 | 3250.00000 | 3252.00000 | 3245.00000 | 3250.08000 | 101.8409 | 330892.2600 | 3249.11003 2014-05-24 13:58:00 | 3251.82000 | 3251.86000 | 3245.00000 | 3250.00000 | 114.3609 | 371566.5600 | 3249.07003 2014-05-24 13:59:00 | 3250.00000 | 3250.00000 | 3248.20000 | 3249.00000 | 18.9320 | 61509.5600 | 3248.97001 2014-05-24 14:00:00 | 3248.83000 | 3249.39000 | 3245.70000 | 3246.86000 | 52.1129 | 169275.8200 | 3248.25005 2014-05-24 14:01:00 | 3245.92000 | 3245.92000 | 3245.11000 | 3245.21000 | 16.4180 | 53285.5800 | 3245.55999 2014-05-24 14:02:00 | 3246.70000 | 3246.70000 | 3245.14000 | 3246.64000 | 94.1760 | 305686.9300 | 3245.90989 2014-05-24 14:03:00 | 3245.98000 | 3248.00000 | 3245.12000 | 3247.54000 | 18.3260 | 59489.0500 | 3246.15998 2014-05-24 14:04:00 | 3247.56000 | 3248.23000 | 3246.00000 | 3248.08000 | 11.8700 | 38548.6200 | 3247.57000 2014-05-24 14:05:00 | 3248.00000 | 3248.00000 | 3246.10000 | 3247.00000 | 15.6840 | 50928.8800 | 3247.19002 2014-05-24 14:06:00 | 3247.04000 | 3247.54000 | 3246.12000 | 3246.50000 | 6.7820 | 22020.6000 | 3246.92000 2014-05-24 14:07:00 | 3246.52000 | 3248.00000 | 3246.50000 | 3248.00000 | 10.8650 | 35285.9000 | 3247.66998 2014-05-24 14:08:00 | 3248.01000 | 3248.89000 | 3246.96000 | 3247.68000 | 9.0500 | 29389.5500 | 3247.46000 2014-05-24 14:09:00 | 3247.68000 | 3249.02000 | 3246.50000 | 3247.54000 | 16.4900 | 53557.9900 | 3247.91000 2014-05-24 14:10:00 | 3247.34000 | 3249.04000 | 3247.34000 | 3249.04000 | 16.7450 | 54392.6600 | 3248.28997 2014-05-24 14:11:00 | 3249.18000 | 3252.00000 | 3246.00000 | 3250.15000 | 94.4681 | 307070.2900 | 3250.51994 2014-05-24 14:12:00 | 3251.85000 | 3255.60000 | 3250.15000 | 3253.00000 | 139.2652 | 453081.1900 | 3253.37022 2014-05-24 14:13:00 | 3253.54000 | 3254.90000 | 3251.00000 | 3252.00000 | 44.0240 | 143239.9200 | 3253.68005 2014-05-24 14:14:00 | 3252.00000 | 3252.20000 | 3251.18000 | 3252.00000 | 3.4960 | 11368.8600 | 3251.96000 2014-05-24 14:15:00 | 3251.75000 | 3253.94000 | 3251.75000 | 3253.48000 | 42.4200 | 137952.4100 | 3252.06000 2014-05-24 14:16:00 | 3253.54000 | 3254.00000 | 3252.54000 | 3253.04000 | 22.5030 | 73213.6900 | 3253.51002 2014-05-24 14:17:00 | 3253.06000 | 3253.06000 | 3250.18000 | 3251.04000 | 17.4810 | 56841.0400 | 3251.59001 2014-05-24 14:18:00 | 3251.04000 | 3251.04000 | 3247.19000 | 3247.19000 | 16.0710 | 52218.1700 | 3249.22000 2014-05-24 14:19:00 | 3248.04000 | 3248.53000 | 3246.00000 | 3246.94000 | 25.9540 | 84274.2200 | 3247.06003 2014-05-24 14:20:00 | 3247.04000 | 3248.02000 | 3246.94000 | 3247.50000 | 49.9750 | 162308.7400 | 3247.79992 2014-05-24 14:21:00 | 3247.52000 | 3247.52000 | 3242.00000 | 3242.98000 | 64.4481 | 209195.1500 | 3245.94996 2014-05-24 14:22:00 | 3242.98000 | 3243.00000 | 3239.91000 | 3240.00000 | 58.1981 | 188583.8500 | 3240.37997 2014-05-24 14:23:00 | 3240.02000 | 3242.12000 | 3239.96000 | 3242.05000 | 15.4820 | 50169.6000 | 3240.51001 2014-05-24 14:24:00 | 3242.54000 | 3243.00000 | 3241.05000 | 3241.98000 | 27.4280 | 88929.2600 | 3242.27998 2014-05-24 14:25:00 | 3241.21000 | 3241.21000 | 3239.00000 | 3240.05000 | 20.9050 | 67738.3900 | 3240.29997 2014-05-24 14:26:00 | 3240.54000 | 3243.04000 | 3239.90000 | 3242.04000 | 20.7340 | 67189.5800 | 3240.55003 2014-05-24 14:27:00 | 3242.54000 | 3242.99000 | 3241.04000 | 3241.12000 | 3.0140 | 9770.8200 | 3241.81000 2014-05-24 14:28:00 | 3241.19000 | 3242.53000 | 3241.00000 | 3242.00000 | 10.6940 | 34668.1700 | 3241.83001 2014-05-24 14:29:00 | 3242.02000 | 3242.47000 | 3241.10000 | 3242.01000 | 19.0100 | 61630.1100 | 3241.98000 2014-05-24 14:30:00 | 3241.54000 | 3241.54000 | 3238.00000 | 3239.04000 | 22.7920 | 73846.4100 | 3240.01001 2014-05-24 14:31:00 | 3239.05000 | 3240.08000 | 3239.04000 | 3239.04000 | 26.3590 | 85402.4400 | 3239.96999 2014-05-24 14:32:00 | 3239.04000 | 3239.10000 | 3235.11000 | 3235.20000 | 25.8790 | 83778.8800 | 3237.32999 2014-05-24 14:33:00 | 3236.00000 | 3237.00000 | 3235.92000 | 3237.00000 | 42.8061 | 138530.2700 | 3236.22995 2014-05-24 14:34:00 | 3236.14000 | 3238.00000 | 3235.34000 | 3238.00000 | 34.8580 | 112812.5600 | 3236.34998 2014-05-24 14:35:00 | 3237.04000 | 3239.00000 | 3236.14000 | 3237.33000 | 23.2550 | 75300.3000 | 3238.02996 2014-05-24 14:36:00 | 3237.33000 | 3239.00000 | 3237.33000 | 3239.00000 | 28.1170 | 91065.6900 | 3238.80997 2014-05-24 14:37:00 | 3239.00000 | 3240.00000 | 3239.00000 | 3239.07000 | 6.2370 | 20203.1200 | 3239.23999 2014-05-24 14:38:00 | 3239.07000 | 3240.05000 | 3239.05000 | 3240.00000 | 1.2010 | 3890.7800 | 3239.61000 2014-05-24 14:39:00 | 3240.00000 | 3240.34000 | 3239.98000 | 3240.32000 | 20.3600 | 65971.6000 | 3240.26000 2014-05-24 14:40:00 | 3239.61000 | 3241.04000 | 3239.61000 | 3240.32000 | 13.0370 | 42245.9500 | 3240.46999 2014-05-24 14:41:00 | 3240.34000 | 3240.34000 | 3240.31999 | 3240.32000 | 19.7790 | 64090.3100 | 3240.31999 2014-05-24 14:42:00 | 3241.04000 | 3242.03000 | 3240.06000 | 3242.03000 | 13.3730 | 43340.3300 | 3240.88001 2014-05-24 14:43:00 | 3241.04000 | 3241.10000 | 3241.00000 | 3241.00000 | 6.3480 | 20574.1300 | 3241.04000 2014-05-24 14:44:00 | 3240.98000 | 3241.00000 | 3240.98000 | 3241.00000 | 10.4190 | 33767.7900 | 3240.98000 2014-05-24 14:45:00 | 3241.02000 | 3241.02000 | 3240.98000 | 3241.02000 | 9.9680 | 32306.2900 | 3240.99999 2014-05-24 14:46:00 | 3240.98000 | 3240.98000 | 3239.55000 | 3239.55000 | 5.5250 | 17901.4800 | 3240.08999 2014-05-24 14:47:00 | 3240.54000 | 3241.02000 | 3240.02000 | 3241.02000 | 3.8210 | 12383.5900 | 3240.93000 2014-05-24 14:48:00 | 3240.04000 | 3241.05000 | 3237.03000 | 3237.03000 | 15.9840 | 51774.6000 | 3239.15002 2014-05-24 14:49:00 | 3237.03000 | 3239.04000 | 3235.00000 | 3237.54000 | 51.9150 | 168030.7600 | 3236.64992 2014-05-24 14:50:00 | 3237.54000 | 3240.00000 | 3237.54000 | 3238.62000 | 7.4970 | 24284.7200 | 3239.25999 2014-05-24 14:51:00 | 3239.54000 | 3239.90000 | 3234.54000 | 3234.54000 | 54.5540 | 176532.3600 | 3235.92007 2014-05-24 14:52:00 | 3235.47000 | 3235.47000 | 3232.01000 | 3232.06000 | 21.2370 | 68658.9300 | 3232.98998 2014-05-24 14:53:00 | 3232.06000 | 3233.40000 | 3229.38000 | 3229.38000 | 52.1671 | 168531.4400 | 3230.60995 2014-05-24 14:54:00 | 3229.37000 | 3233.00000 | 3227.03000 | 3228.92000 | 65.7730 | 212436.9800 | 3229.85006 2014-05-24 14:55:00 | 3228.92000 | 3230.04000 | 3225.00000 | 3226.00000 | 39.6629 | 128020.0800 | 3227.70004 2014-05-24 14:56:00 | 3226.68000 | 3229.98000 | 3225.00000 | 3226.54000 | 29.2830 | 94485.6500 | 3226.64003 2014-05-24 14:57:00 | 3226.56000 | 3230.00000 | 3226.56000 | 3228.98000 | 52.9390 | 170920.0600 | 3228.61998 2014-05-24 14:58:00 | 3229.54000 | 3231.04000 | 3228.04000 | 3229.99000 | 62.4560 | 201757.9100 | 3230.39992 2014-05-24 14:59:00 | 3229.85000 | 3232.17000 | 3229.85000 | 3232.09000 | 2.9330 | 9479.0100 | 3231.85000 2014-05-24 15:00:00 | 3232.09000 | 3232.60000 | 3230.54000 | 3230.54000 | 10.0370 | 32441.8100 | 3232.21999 2014-05-24 15:01:00 | 3230.52000 | 3230.54000 | 3230.00000 | 3230.21000 | 26.6640 | 86130.8500 | 3230.23003 2014-05-24 15:02:00 | 3230.03000 | 3230.03000 | 3228.00000 | 3228.10000 | 22.9870 | 74207.4600 | 3228.23998 2014-05-24 15:03:00 | 3227.55000 | 3229.00000 | 3227.00000 | 3228.00000 | 12.2550 | 39558.3500 | 3227.93998 2014-05-24 15:04:00 | 3228.00000 | 3229.00000 | 3227.54000 | 3228.04000 | 4.2010 | 13563.8700 | 3228.72000 2014-05-24 15:05:00 | 3228.04000 | 3228.10000 | 3228.00000 | 3228.00000 | 4.4660 | 14416.3200 | 3228.01999 2014-05-24 15:06:00 | 3227.96000 | 3229.03000 | 3227.96000 | 3229.02000 | 12.9560 | 41829.9800 | 3228.61998 2014-05-24 15:07:00 | 3229.03000 | 3232.98000 | 3229.02000 | 3232.04000 | 8.9960 | 29063.8900 | 3230.75999 2014-05-24 15:08:00 | 3232.02000 | 3232.05000 | 3231.00000 | 3232.04000 | 9.5080 | 30729.4600 | 3231.95999 2014-05-24 15:09:00 | 3232.10000 | 3233.02000 | 3232.10000 | 3233.02000 | 7.3900 | 23889.7400 | 3232.71000 2014-05-24 15:10:00 | 3233.03000 | 3235.04000 | 3233.01000 | 3235.04000 | 23.4470 | 75826.4400 | 3233.94998 2014-05-24 15:11:00 | 3235.05000 | 3235.50000 | 3233.02000 | 3233.02000 | 3.8890 | 12580.7300 | 3234.95000 2014-05-24 15:12:00 | 3233.03000 | 3233.03000 | 3231.15000 | 3232.56000 | 26.2010 | 84698.5300 | 3232.65001 2014-05-24 15:13:00 | 3232.04000 | 3232.04000 | 3230.00000 | 3231.00000 | 2.5020 | 8082.8200 | 3230.54000 2014-05-24 15:14:00 | 3231.00000 | 3233.00000 | 3231.00000 | 3233.00000 | 13.9320 | 45034.1400 | 3232.42001 2014-05-24 15:15:00 | 3233.03000 | 3234.96000 | 3233.00000 | 3233.90000 | 21.9350 | 70929.0600 | 3233.59997 2014-05-24 15:16:00 | 3233.54000 | 3233.75000 | 3232.95000 | 3233.00000 | 6.1940 | 20025.9900 | 3233.13001 2014-05-24 15:17:00 | 3232.80000 | 3232.82000 | 3232.00000 | 3232.00000 | 3.3240 | 10745.6300 | 3232.74000 2014-05-24 15:18:00 | 3231.56000 | 3232.41000 | 3231.00000 | 3231.05000 | 10.8530 | 35070.3200 | 3231.39001 2014-05-24 15:19:00 | 3231.05000 | 3231.05000 | 3230.00000 | 3230.00000 | 23.4770 | 75833.5500 | 3230.11998 2014-05-24 15:20:00 | 3230.54000 | 3230.54000 | 3230.00000 | 3230.00000 | 9.0100 | 29102.3900 | 3230.01000 2014-05-24 15:21:00 | 3230.50000 | 3230.94000 | 3230.50000 | 3230.94000 | 0.8390 | 2710.7300 | 3230.91000 2014-05-24 15:22:00 | 3230.94000 | 3230.94000 | 3230.10000 | 3230.10000 | 7.2420 | 23393.8700 | 3230.31000 2014-05-24 15:23:00 | 3230.10000 | 3230.10000 | 3229.99998 | 3230.00000 | 59.5391 | 192311.1900 | 3229.99998 2014-05-24 15:24:00 | 3229.55000 | 3230.00000 | 3228.54000 | 3228.54000 | 7.0540 | 22777.9500 | 3229.08001 2014-05-24 15:25:00 | 3228.04000 | 3228.48000 | 3226.96000 | 3227.00000 | 14.1770 | 45757.3500 | 3227.57999 2014-05-24 15:26:00 | 3226.54000 | 3228.04000 | 3224.98000 | 3225.00000 | 38.1600 | 123098.8200 | 3225.86000 2014-05-24 15:27:00 | 3224.98000 | 3227.92000 | 3223.96000 | 3224.43000 | 19.4400 | 62687.4300 | 3224.66000 2014-05-24 15:28:00 | 3227.35000 | 3227.89000 | 3223.94000 | 3224.02000 | 36.3509 | 117257.6100 | 3225.71001 2014-05-24 15:29:00 | 3224.02000 | 3229.98000 | 3223.96000 | 3228.04000 | 17.8490 | 57587.1200 | 3226.34999 2014-05-24 15:30:00 | 3229.04000 | 3229.90000 | 3226.87000 | 3226.87000 | 16.3590 | 52815.2900 | 3228.51999 2014-05-24 15:31:00 | 3226.54000 | 3226.54000 | 3223.92000 | 3225.94000 | 10.3180 | 33266.2400 | 3224.09999 2014-05-24 15:32:00 | 3225.04000 | 3225.87000 | 3224.00000 | 3224.48000 | 21.0240 | 67801.2600 | 3224.95003 2014-05-24 15:33:00 | 3224.00000 | 3224.44000 | 3223.22000 | 3224.43000 | 5.4160 | 17459.5500 | 3223.69999 2014-05-24 15:34:00 | 3224.00000 | 3224.00000 | 3222.50000 | 3222.54000 | 10.0700 | 32455.1400 | 3222.95000 2014-05-24 15:35:00 | 3223.04000 | 3223.96000 | 3219.62000 | 3220.57000 | 66.6371 | 214616.6200 | 3220.67994 2014-05-24 15:36:00 | 3220.57000 | 3221.57000 | 3219.13000 | 3219.94000 | 12.8430 | 41361.1000 | 3220.52001 2014-05-24 15:37:00 | 3219.13000 | 3221.00000 | 3218.92000 | 3219.00000 | 24.8970 | 80146.3600 | 3219.11998 2014-05-24 15:38:00 | 3219.04000 | 3219.04000 | 3216.00000 | 3216.35000 | 45.8841 | 147637.4400 | 3217.62006 2014-05-24 15:39:00 | 3217.04000 | 3217.06000 | 3215.90000 | 3216.00000 | 35.2549 | 113397.5300 | 3216.49994 2014-05-24 15:40:00 | 3216.54000 | 3217.00000 | 3212.04000 | 3212.04000 | 81.9849 | 263502.8800 | 3214.03987 2014-05-24 15:41:00 | 3212.02000 | 3216.05000 | 3211.90000 | 3214.99000 | 75.0591 | 241224.9200 | 3213.79998 2014-05-24 15:42:00 | 3214.54000 | 3218.02000 | 3213.04000 | 3216.45000 | 35.2980 | 113533.1000 | 3216.41998 2014-05-24 15:43:00 | 3215.28000 | 3217.03000 | 3214.00000 | 3216.83000 | 37.1640 | 119514.2300 | 3215.86005 2014-05-24 15:44:00 | 3217.04000 | 3220.10000 | 3215.98000 | 3217.03000 | 57.5630 | 185193.3900 | 3217.23005 2014-05-24 15:45:00 | 3219.54000 | 3219.54000 | 3215.54000 | 3216.54000 | 27.8260 | 89521.7000 | 3217.19997 2014-05-24 15:46:00 | 3216.04000 | 3216.04000 | 3215.00000 | 3215.04000 | 12.1020 | 38913.3400 | 3215.45001 2014-05-24 15:47:00 | 3214.98000 | 3219.98000 | 3214.00000 | 3219.00000 | 51.6470 | 166200.4600 | 3218.00995 2014-05-24 15:48:00 | 3219.02000 | 3220.91000 | 3216.21000 | 3220.02000 | 35.8739 | 115486.1300 | 3219.22004 2014-05-24 15:49:00 | 3220.02000 | 3220.07000 | 3218.00000 | 3219.08000 | 60.1221 | 193563.6300 | 3219.51004 2014-05-24 15:50:00 | 3219.12000 | 3219.14000 | 3218.94000 | 3219.08000 | 31.0010 | 99793.2600 | 3219.03001 2014-05-24 15:51:00 | 3219.08000 | 3219.98000 | 3215.30000 | 3217.97000 | 52.1870 | 167986.3000 | 3218.92995 2014-05-24 15:52:00 | 3217.97000 | 3225.11000 | 3217.97000 | 3222.00000 | 52.6860 | 169645.2500 | 3219.92993 2014-05-24 15:53:00 | 3222.02000 | 3225.11000 | 3222.00000 | 3224.02000 | 57.4410 | 185202.4800 | 3224.22002 2014-05-24 15:54:00 | 3225.02000 | 3225.06000 | 3222.03000 | 3223.83000 | 39.4700 | 127226.9600 | 3223.38000 2014-05-24 15:55:00 | 3223.90000 | 3225.00000 | 3223.81000 | 3223.81000 | 27.3140 | 88063.8600 | 3224.13003 2014-05-24 15:56:00 | 3223.81000 | 3224.80000 | 3223.00000 | 3223.00000 | 37.8670 | 122078.3600 | 3223.86997 2014-05-24 15:57:00 | 3223.54000 | 3223.56000 | 3221.00000 | 3221.02000 | 15.8750 | 51152.6900 | 3222.21998 2014-05-24 15:58:00 | 3221.02000 | 3221.02000 | 3219.01000 | 3219.01000 | 12.3380 | 39731.6000 | 3220.25999 2014-05-24 15:59:00 | 3219.74000 | 3221.84000 | 3219.74000 | 3221.84000 | 18.7630 | 60425.6200 | 3220.47002 2014-05-24 16:00:00 | 3221.38000 | 3221.80000 | 3220.05000 | 3220.95000 | 28.0280 | 90279.4500 | 3221.03998 2014-05-24 16:01:00 | 3220.91000 | 3223.45000 | 3220.00000 | 3222.37000 | 30.0650 | 96856.6600 | 3221.57995 2014-05-24 16:02:00 | 3222.14000 | 3224.98000 | 3221.46000 | 3222.82000 | 28.4380 | 91642.2600 | 3222.52998 2014-05-24 16:03:00 | 3223.00000 | 3225.00000 | 3222.97000 | 3223.32000 | 25.3630 | 81787.5700 | 3224.68002 2014-05-24 16:04:00 | 3223.32000 | 3225.00000 | 3222.01000 | 3222.05000 | 23.8220 | 76785.1300 | 3223.29001 2014-05-24 16:05:00 | 3222.05000 | 3222.05000 | 3222.00000 | 3222.01000 | 35.8210 | 115415.5800 | 3222.01001 2014-05-24 16:06:00 | 3222.03000 | 3222.03000 | 3219.98000 | 3220.00000 | 43.4650 | 140005.6100 | 3221.10993 2014-05-24 16:07:00 | 3220.00000 | 3221.88000 | 3220.00000 | 3221.57000 | 26.8650 | 86523.2300 | 3220.66996 2014-05-24 16:08:00 | 3221.52000 | 3221.94000 | 3219.76000 | 3221.01000 | 28.1930 | 90792.9700 | 3220.41003 2014-05-24 16:09:00 | 3221.64000 | 3221.64000 | 3219.30000 | 3219.32000 | 6.6340 | 21359.5700 | 3219.71001 2014-05-24 16:10:00 | 3219.00000 | 3219.00000 | 3217.98000 | 3219.00000 | 25.1030 | 80794.4200 | 3218.52002 2014-05-24 16:11:00 | 3219.34000 | 3219.34000 | 3218.01000 | 3218.03000 | 2.0000 | 6437.0300 | 3218.52000 2014-05-24 16:12:00 | 3218.03000 | 3218.03000 | 3218.00000 | 3218.03000 | 0.9060 | 2915.5300 | 3218.03000 2014-05-24 16:13:00 | 3218.71000 | 3218.97000 | 3215.00000 | 3216.75000 | 22.4020 | 72072.1700 | 3217.22001 2014-05-24 16:14:00 | 3215.21000 | 3216.65000 | 3213.97000 | 3215.16000 | 10.7600 | 34592.8400 | 3214.95000 2014-05-24 16:15:00 | 3215.16000 | 3216.23000 | 3213.16000 | 3215.77000 | 13.5800 | 43667.1200 | 3215.55000 2014-05-24 16:16:00 | 3214.00000 | 3215.71000 | 3213.95000 | 3215.22000 | 24.1690 | 77694.2100 | 3214.61999 2014-05-24 16:17:00 | 3215.22000 | 3215.22000 | 3214.02000 | 3215.22000 | 9.1310 | 29353.9000 | 3214.75000 2014-05-24 16:18:00 | 3214.26000 | 3215.22000 | 3213.03000 | 3213.59000 | 43.4730 | 139725.7000 | 3214.08004 2014-05-24 16:19:00 | 3214.42000 | 3214.42000 | 3213.06000 | 3213.06000 | 18.1490 | 58320.6100 | 3213.42999 2014-05-24 16:20:00 | 3213.06000 | 3213.06000 | 3209.98000 | 3209.98000 | 81.9239 | 263045.4200 | 3210.85010 2014-05-24 16:21:00 | 3209.68000 | 3209.80000 | 3205.52000 | 3209.40000 | 73.6499 | 236218.1700 | 3207.31000 2014-05-24 16:22:00 | 3208.08000 | 3211.00000 | 3207.92000 | 3209.00000 | 16.9000 | 54230.1000 | 3208.88000 2014-05-24 16:23:00 | 3208.99000 | 3214.94000 | 3208.36000 | 3213.02000 | 45.0050 | 144516.1000 | 3211.10993 2014-05-24 16:24:00 | 3213.02000 | 3214.73000 | 3211.17000 | 3214.00000 | 11.0160 | 35390.9000 | 3212.67999 2014-05-24 16:25:00 | 3214.70000 | 3215.00000 | 3214.05000 | 3214.98000 | 6.2460 | 20079.1400 | 3214.71999 2014-05-24 16:26:00 | 3214.75000 | 3214.98000 | 3214.72000 | 3214.72000 | 1.4490 | 4658.1900 | 3214.76000 2014-05-24 16:27:00 | 3215.00000 | 3216.62000 | 3214.72000 | 3215.12000 | 10.1240 | 32552.1600 | 3215.35001 2014-05-24 16:28:00 | 3215.98000 | 3216.50000 | 3215.20000 | 3215.22000 | 10.4670 | 33659.8400 | 3215.80999 2014-05-24 16:29:00 | 3215.52000 | 3216.62000 | 3215.50000 | 3216.02000 | 9.6450 | 31015.1600 | 3215.66999 2014-05-24 16:30:00 | 3216.02000 | 3225.04000 | 3216.00000 | 3222.10000 | 42.3059 | 136329.6300 | 3222.46995 2014-05-24 16:31:00 | 3222.12000 | 3230.20000 | 3222.10000 | 3226.03000 | 92.4801 | 298485.0500 | 3227.56000 2014-05-24 16:32:00 | 3226.05000 | 3226.05000 | 3224.05000 | 3224.05000 | 19.6090 | 63239.7200 | 3225.03999 2014-05-24 16:33:00 | 3225.97000 | 3227.03000 | 3224.18000 | 3224.18000 | 25.6370 | 82702.1800 | 3225.88998 2014-05-24 16:34:00 | 3224.77000 | 3224.77000 | 3218.17000 | 3219.94000 | 54.8320 | 176615.9600 | 3221.04003 2014-05-24 16:35:00 | 3220.00000 | 3224.10000 | 3220.00000 | 3224.08000 | 10.2880 | 33164.9800 | 3223.65999 2014-05-24 16:36:00 | 3224.20000 | 3225.00000 | 3219.99000 | 3220.15000 | 16.1050 | 51931.0600 | 3224.52998 2014-05-24 16:37:00 | 3221.69000 | 3225.00000 | 3220.09000 | 3222.03000 | 23.2990 | 75055.0400 | 3221.37999 2014-05-24 16:38:00 | 3222.03000 | 3225.00000 | 3222.01000 | 3223.88000 | 11.6430 | 37523.2500 | 3222.82001 2014-05-24 16:39:00 | 3223.88000 | 3230.05000 | 3223.88000 | 3227.97000 | 45.8681 | 148074.4700 | 3228.26997 2014-05-24 16:40:00 | 3227.85000 | 3227.85000 | 3221.26000 | 3222.97000 | 22.2980 | 71899.1000 | 3224.45999 2014-05-24 16:41:00 | 3222.62000 | 3227.00000 | 3222.00000 | 3222.40000 | 41.4700 | 133652.2700 | 3222.87000 2014-05-24 16:42:00 | 3222.40000 | 3226.52000 | 3222.40000 | 3224.05000 | 21.6500 | 69819.4600 | 3224.92000 2014-05-24 16:43:00 | 3224.12000 | 3225.88000 | 3221.50000 | 3223.87000 | 10.2940 | 33183.8500 | 3223.61001 2014-05-24 16:44:00 | 3222.00000 | 3223.77000 | 3220.01000 | 3220.20000 | 27.8140 | 89609.2000 | 3221.73003 2014-05-24 16:45:00 | 3220.22000 | 3221.52000 | 3220.22000 | 3220.22000 | 1.6970 | 5464.9200 | 3220.34000 2014-05-24 16:46:00 | 3221.01000 | 3221.01000 | 3216.00000 | 3218.89000 | 38.2400 | 123052.2500 | 3217.89000 2014-05-24 16:47:00 | 3218.69000 | 3223.00000 | 3218.67000 | 3220.80000 | 24.9220 | 80248.0900 | 3219.97002 2014-05-24 16:48:00 | 3221.00000 | 3222.94000 | 3220.09000 | 3222.42000 | 9.8440 | 31718.7600 | 3222.14001 2014-05-24 16:49:00 | 3222.78000 | 3222.78000 | 3221.63000 | 3222.78000 | 34.2390 | 110332.6300 | 3222.42999 2014-05-24 16:50:00 | 3222.78000 | 3223.00000 | 3222.78000 | 3223.00000 | 16.0440 | 51706.5900 | 3222.80002 2014-05-24 16:51:00 | 3223.08000 | 3223.95000 | 3223.08000 | 3223.95000 | 1.2850 | 4141.6800 | 3223.10000 2014-05-24 16:52:00 | 3223.11000 | 3223.92000 | 3222.00000 | 3223.00000 | 26.1980 | 84430.2300 | 3222.76998 2014-05-24 16:53:00 | 3223.20000 | 3223.20000 | 3223.00000 | 3223.01000 | 9.5180 | 30676.6400 | 3223.00999 2014-05-24 16:54:00 | 3222.55000 | 3223.02000 | 3221.97000 | 3222.00000 | 26.2320 | 84525.9800 | 3222.25002 2014-05-24 16:55:00 | 3222.99000 | 3223.02000 | 3221.98000 | 3222.00000 | 11.2790 | 36345.8500 | 3222.44000 2014-05-24 16:56:00 | 3221.15000 | 3223.30000 | 3221.15000 | 3222.99000 | 14.1970 | 45754.9100 | 3222.85999 2014-05-24 16:57:00 | 3222.97000 | 3222.97000 | 3220.00000 | 3222.34000 | 21.4800 | 69196.8100 | 3221.45000 2014-05-24 16:58:00 | 3222.00000 | 3223.00000 | 3222.00000 | 3222.08000 | 8.9140 | 28721.8600 | 3222.11001 2014-05-24 16:59:00 | 3222.05000 | 3225.99000 | 3215.51000 | 3224.51000 | 22.8940 | 73707.0100 | 3219.49003 2014-05-24 17:00:00 | 3225.89000 | 3225.98000 | 3221.03000 | 3223.91000 | 26.6830 | 86049.6500 | 3224.89002 2014-05-24 17:01:00 | 3223.48000 | 3223.50000 | 3215.11000 | 3219.00000 | 25.3930 | 81728.8300 | 3218.56002 2014-05-24 17:02:00 | 3218.14000 | 3220.00000 | 3216.00000 | 3218.00000 | 37.2800 | 119993.6600 | 3218.71000 2014-05-24 17:03:00 | 3217.00000 | 3219.97000 | 3216.00000 | 3218.98000 | 21.6860 | 69802.6200 | 3218.78997 2014-05-24 17:04:00 | 3218.93000 | 3220.00000 | 3218.80000 | 3219.12000 | 10.3590 | 33350.1600 | 3219.44000 2014-05-24 17:05:00 | 3219.34000 | 3219.34000 | 3218.00000 | 3218.00000 | 6.6440 | 21384.6100 | 3218.64001 2014-05-24 17:06:00 | 3218.00000 | 3218.03000 | 3211.00000 | 3215.00000 | 49.3639 | 158673.4800 | 3214.36006 2014-05-24 17:07:00 | 3215.00000 | 3215.07000 | 3213.00000 | 3215.07000 | 12.2200 | 39283.7200 | 3214.71000 2014-05-24 17:08:00 | 3215.10000 | 3218.97000 | 3215.05000 | 3215.85000 | 3.7300 | 11996.3900 | 3216.19000 2014-05-24 17:09:00 | 3217.00000 | 3222.99000 | 3216.45000 | 3219.52000 | 17.0030 | 54723.2500 | 3218.45002 2014-05-24 17:10:00 | 3220.20000 | 3221.55000 | 3219.82000 | 3220.00000 | 13.6120 | 43840.3000 | 3220.71001 2014-05-24 17:11:00 | 3221.00000 | 3221.00000 | 3221.00000 | 3221.00000 | 0.0100 | 32.2100 | 3221.00000 2014-05-24 17:12:00 | 3221.02000 | 3222.02000 | 3221.02000 | 3222.02000 | 2.2550 | 7264.9800 | 3221.72000 2014-05-24 17:13:00 | 3222.06000 | 3222.10000 | 3222.00000 | 3222.01000 | 2.5480 | 8209.8500 | 3222.08000 2014-05-24 17:14:00 | 3222.01000 | 3222.18000 | 3220.36000 | 3221.70000 | 13.4850 | 43443.8600 | 3221.63998 2014-05-24 17:15:00 | 3220.80000 | 3220.94000 | 3220.78000 | 3220.78000 | 4.9720 | 16013.7500 | 3220.79000 2014-05-24 17:16:00 | 3220.00000 | 3220.00000 | 3215.00000 | 3218.93000 | 43.5031 | 140011.5600 | 3218.43004 2014-05-24 17:17:00 | 3218.93000 | 3219.95000 | 3218.29000 | 3218.75000 | 26.5060 | 85314.2100 | 3218.67997 2014-05-24 17:18:00 | 3218.68000 | 3218.68000 | 3218.65000 | 3218.65000 | 1.8740 | 6031.7700 | 3218.66000 2014-05-24 17:19:00 | 3219.82000 | 3220.00000 | 3219.18000 | 3220.00000 | 7.7410 | 24922.1200 | 3219.50000 2014-05-24 17:20:00 | 3220.00000 | 3220.00000 | 3219.42000 | 3219.54000 | 2.4430 | 7865.3300 | 3219.54000 2014-05-24 17:21:00 | 3219.54000 | 3220.99000 | 3219.54000 | 3220.99000 | 15.7730 | 50782.8000 | 3219.60001 2014-05-24 17:22:00 | 3220.99000 | 3222.97000 | 3219.56000 | 3221.62000 | 14.3570 | 46238.1500 | 3220.59999 2014-05-24 17:23:00 | 3220.36000 | 3221.64000 | 3220.36000 | 3221.00000 | 21.4340 | 69041.3700 | 3221.11003 2014-05-24 17:24:00 | 3220.66000 | 3222.30000 | 3220.64000 | 3222.19000 | 14.0730 | 45333.1600 | 3221.29001 2014-05-24 17:25:00 | 3221.02000 | 3222.19000 | 3221.00000 | 3221.00000 | 9.6020 | 30932.8800 | 3221.50001 2014-05-24 17:26:00 | 3221.00000 | 3221.86000 | 3220.00000 | 3221.01000 | 16.1110 | 51891.5300 | 3220.88000 2014-05-24 17:27:00 | 3221.03000 | 3222.94000 | 3220.22000 | 3221.41000 | 20.8720 | 67229.6400 | 3221.04001 2014-05-24 17:28:00 | 3220.33000 | 3220.42000 | 3220.22000 | 3220.24000 | 0.4700 | 1513.5100 | 3220.24000 2014-05-24 17:29:00 | 3220.24000 | 3221.57000 | 3220.22000 | 3221.50000 | 38.4401 | 123815.8100 | 3221.01000 2014-05-24 17:30:00 | 3222.00000 | 3223.64000 | 3220.00000 | 3220.22000 | 1.3570 | 4372.1500 | 3221.93000 2014-05-24 17:31:00 | 3220.12000 | 3221.92000 | 3220.11000 | 3221.91000 | 14.6110 | 47063.4400 | 3221.10000 2014-05-24 17:32:00 | 3220.81000 | 3221.53000 | 3220.20000 | 3220.20000 | 32.2030 | 103719.9400 | 3220.82003 2014-05-24 17:33:00 | 3220.20000 | 3221.06000 | 3220.12000 | 3220.62000 | 2.6630 | 8576.8900 | 3220.76000 2014-05-24 17:34:00 | 3221.07000 | 3221.48000 | 3220.12000 | 3221.48000 | 36.0900 | 116249.2600 | 3221.09000 2014-05-24 17:35:00 | 3221.50000 | 3223.00000 | 3220.04000 | 3222.03000 | 9.7400 | 31372.5800 | 3221.00000 2014-05-24 17:36:00 | 3222.09000 | 3224.86000 | 3222.06000 | 3224.03000 | 35.6750 | 115018.3300 | 3224.06006 2014-05-24 17:37:00 | 3224.97000 | 3228.00000 | 3223.31000 | 3226.03000 | 33.4190 | 107770.2400 | 3224.81999 2014-05-24 17:38:00 | 3226.05000 | 3227.95000 | 3223.97000 | 3223.97000 | 20.9600 | 67626.2700 | 3226.44000 2014-05-24 17:39:00 | 3223.01000 | 3223.01000 | 3222.00000 | 3222.00000 | 1.5110 | 4869.5600 | 3222.74000 2014-05-24 17:40:00 | 3222.60000 | 3222.60000 | 3222.60000 | 3222.60000 | 0.1400 | 451.1600 | 3222.60000 2014-05-24 17:41:00 | 3222.57000 | 3223.00000 | 3222.02000 | 3222.08000 | 6.4050 | 20640.0700 | 3222.48999 2014-05-24 17:42:00 | 3223.00000 | 3225.81000 | 3223.00000 | 3225.35000 | 16.5790 | 53458.7300 | 3224.47999 2014-05-24 17:43:00 | 3225.20000 | 3226.13000 | 3225.00000 | 3225.00000 | 8.7240 | 28140.5800 | 3225.65001 2014-05-24 17:44:00 | 3226.00000 | 3226.00000 | 3222.00000 | 3224.63000 | 23.7890 | 76709.2800 | 3224.56999 2014-05-24 17:45:00 | 3223.00000 | 3224.03000 | 3221.00000 | 3223.87000 | 4.4910 | 14474.4100 | 3222.98000 2014-05-24 17:46:00 | 3224.00000 | 3225.00000 | 3224.00000 | 3224.46000 | 8.1770 | 26364.4200 | 3224.21999 2014-05-24 17:47:00 | 3224.82000 | 3227.89000 | 3223.01000 | 3227.08000 | 24.9750 | 80529.2700 | 3224.39996 2014-05-24 17:48:00 | 3227.08000 | 3227.88000 | 3226.21000 | 3226.99000 | 8.4980 | 27425.0900 | 3227.23999 2014-05-24 17:49:00 | 3227.01000 | 3227.01000 | 3222.00000 | 3224.89000 | 15.2890 | 49324.1100 | 3226.12000 2014-05-24 17:50:00 | 3224.94000 | 3225.72000 | 3224.00000 | 3225.57000 | 16.6220 | 53603.8800 | 3224.88001 2014-05-24 17:51:00 | 3225.59000 | 3226.08000 | 3221.01000 | 3222.63000 | 12.1780 | 39259.4400 | 3223.79999 2014-05-24 17:52:00 | 3221.89000 | 3222.62000 | 3220.21000 | 3222.00000 | 9.7740 | 31489.9600 | 3221.81001 2014-05-24 17:53:00 | 3221.63000 | 3223.00000 | 3220.48000 | 3223.00000 | 18.2070 | 58647.7400 | 3221.15998 2014-05-24 17:54:00 | 3223.19000 | 3223.50000 | 3222.30000 | 3223.50000 | 8.3610 | 26944.7600 | 3222.67000 2014-05-24 17:55:00 | 3222.75000 | 3223.13000 | 3222.35000 | 3222.42000 | 10.8690 | 35028.9300 | 3222.83000 2014-05-24 17:56:00 | 3222.14000 | 3222.14000 | 3220.20000 | 3220.20000 | 3.5490 | 11429.1500 | 3220.39000 2014-05-24 17:57:00 | 3220.92000 | 3220.94000 | 3220.00000 | 3220.56000 | 11.7660 | 37891.1400 | 3220.38999 2014-05-24 17:58:00 | 3220.85000 | 3221.04000 | 3220.08000 | 3221.02000 | 12.4440 | 40080.7800 | 3220.89002 2014-05-24 17:59:00 | 3222.00000 | 3222.02000 | 3222.00000 | 3222.02000 | 1.0900 | 3511.9800 | 3222.00000 2014-05-24 18:00:00 | 3223.00000 | 3223.02000 | 3221.00000 | 3221.02000 | 20.9590 | 67511.5200 | 3221.11999 2014-05-24 18:01:00 | 3221.02000 | 3222.00000 | 3215.00000 | 3219.13000 | 41.6629 | 134077.1800 | 3218.14004 2014-05-24 18:02:00 | 3220.97000 | 3221.19000 | 3220.24000 | 3220.24000 | 1.7280 | 5564.8600 | 3220.40000 2014-05-24 18:03:00 | 3220.03000 | 3220.03000 | 3219.60000 | 3220.00000 | 4.8180 | 15513.7500 | 3219.96000 2014-05-24 18:04:00 | 3219.86000 | 3220.00000 | 3219.86000 | 3220.00000 | 0.2300 | 740.6000 | 3219.98000 2014-05-24 18:05:00 | 3219.85000 | 3220.00000 | 3219.85000 | 3220.00000 | 0.3430 | 1104.4600 | 3219.99000 2014-05-24 18:06:00 | 3220.00000 | 3221.00000 | 3219.97000 | 3221.00000 | 0.6980 | 2247.5700 | 3220.01000 2014-05-24 18:07:00 | 3221.02000 | 3223.49000 | 3219.11000 | 3221.40000 | 12.2580 | 39481.4600 | 3220.86999 2014-05-24 18:08:00 | 3221.40000 | 3223.39000 | 3221.08000 | 3221.23000 | 2.5770 | 8305.0700 | 3222.77000 2014-05-24 18:09:00 | 3221.16000 | 3221.16000 | 3221.16000 | 3221.16000 | 1.4000 | 4509.6200 | 3221.16000 2014-05-24 18:10:00 | 3221.13000 | 3221.13000 | 3219.07000 | 3220.72000 | 12.3580 | 39786.9000 | 3219.52999 2014-05-24 18:11:00 | 3220.00000 | 3220.91000 | 3218.82000 | 3219.10000 | 5.3250 | 17141.5700 | 3219.06999 2014-05-24 18:12:00 | 3219.10000 | 3219.10000 | 3219.10000 | 3219.10000 | 3.2270 | 10388.0400 | 3219.10000 2014-05-24 18:13:00 | 3219.08000 | 3219.10000 | 3218.38000 | 3219.10000 | 3.4810 | 11204.9900 | 3218.90000 2014-05-24 18:14:00 | 3218.02000 | 3219.10000 | 3218.02000 | 3219.10000 | 1.5730 | 5062.9500 | 3218.66000 2014-05-24 18:15:00 | 3218.77000 | 3219.49000 | 3218.76000 | 3218.76000 | 0.8500 | 2736.0300 | 3218.86000 2014-05-24 18:16:00 | 3219.48000 | 3219.48000 | 3219.48000 | 3219.48000 | 0.0390 | 125.5600 | 3219.48000 2014-05-24 18:17:00 | . | . | . | . | . | . | . 2014-05-24 18:18:00 | 3219.48000 | 3221.02000 | 3219.48000 | 3221.00000 | 7.9050 | 25457.1300 | 3220.37999 2014-05-24 18:19:00 | 3220.96000 | 3221.00000 | 3220.96000 | 3221.00000 | 2.6140 | 8419.6300 | 3220.98000 2014-05-24 18:20:00 | 3221.00000 | 3221.00000 | 3221.00000 | 3221.00000 | 0.4530 | 1459.1100 | 3221.00000 2014-05-24 18:21:00 | 3220.14000 | 3220.14000 | 3220.14000 | 3220.14000 | 0.5480 | 1764.6400 | 3220.14000 2014-05-24 18:22:00 | 3220.14000 | 3220.14000 | 3220.00000 | 3220.02000 | 1.0610 | 3416.4900 | 3220.07000 2014-05-24 18:23:00 | 3220.50000 | 3220.80000 | 3220.50000 | 3220.80000 | 1.6700 | 5378.4600 | 3220.64000 2014-05-24 18:24:00 | 3220.80000 | 3220.80000 | 3220.80000 | 3220.80000 | 5.0290 | 16197.4000 | 3220.80000 2014-05-24 18:25:00 | 3220.80000 | 3220.80000 | 3220.50000 | 3220.76000 | 1.8650 | 6006.7200 | 3220.76000 2014-05-24 18:26:00 | 3220.76000 | 3220.76000 | 3220.76000 | 3220.76000 | 0.0100 | 32.2100 | 3220.76000 2014-05-24 18:27:00 | 3220.76000 | 3220.76000 | 3220.76000 | 3220.76000 | 0.1180 | 380.0500 | 3220.76000 2014-05-24 18:28:00 | 3220.76000 | 3220.78000 | 3220.50000 | 3220.78000 | 1.6530 | 5323.7200 | 3220.64000 2014-05-24 18:29:00 | 3220.78000 | 3220.80000 | 3220.78000 | 3220.78000 | 2.5680 | 8270.9700 | 3220.78000 2014-05-24 18:30:00 | 3220.78000 | 3220.80000 | 3220.78000 | 3220.80000 | 1.0300 | 3317.4200 | 3220.79000 2014-05-24 18:31:00 | 3220.80000 | 3220.80000 | 3220.66000 | 3220.66000 | 8.0620 | 25966.0800 | 3220.80000 2014-05-24 18:32:00 | 3220.79000 | 3220.80000 | 3220.53000 | 3220.53000 | 0.3230 | 1040.3100 | 3220.78000 2014-05-24 18:33:00 | 3220.80000 | 3225.25000 | 3220.80000 | 3223.04000 | 17.0940 | 55077.4300 | 3222.03002 2014-05-24 18:34:00 | 3223.02000 | 3225.84000 | 3220.95000 | 3224.24000 | 7.9920 | 25772.5200 | 3224.79000 2014-05-24 18:35:00 | 3224.47000 | 3224.47000 | 3224.47000 | 3224.47000 | 2.8920 | 9325.1700 | 3224.47000 2014-05-24 18:36:00 | 3224.74000 | 3225.63000 | 3224.74000 | 3225.63000 | 1.7660 | 5695.3700 | 3225.01000 2014-05-24 18:37:00 | 3225.63000 | 3225.65000 | 3225.63000 | 3225.65000 | 3.0240 | 9754.3100 | 3225.63000 2014-05-24 18:38:00 | 3226.00000 | 3227.00000 | 3226.00000 | 3227.00000 | 15.5620 | 50217.8600 | 3226.95001 2014-05-24 18:39:00 | 3227.00000 | 3229.92000 | 3227.00000 | 3228.29000 | 14.7610 | 47661.4400 | 3228.88000 2014-05-24 18:40:00 | 3228.32000 | 3230.22000 | 3228.32000 | 3230.22000 | 39.9790 | 129118.5100 | 3229.65999 2014-05-24 18:41:00 | 3230.79000 | 3230.83000 | 3230.00000 | 3230.00000 | 10.8360 | 35000.8700 | 3230.04999 2014-05-24 18:42:00 | 3230.57000 | 3230.68000 | 3230.00000 | 3230.59000 | 17.9290 | 57911.5000 | 3230.04999 2014-05-24 18:43:00 | 3230.32000 | 3230.59000 | 3225.64000 | 3227.03000 | 10.7350 | 34656.4400 | 3228.35998 2014-05-24 18:44:00 | 3227.03000 | 3228.21000 | 3226.95000 | 3227.17000 | 10.9610 | 35377.9100 | 3227.62000 2014-05-24 18:45:00 | 3227.01000 | 3227.01000 | 3227.01000 | 3227.01000 | 0.7300 | 2355.7200 | 3227.01000 2014-05-24 18:46:00 | 3227.38000 | 3229.24000 | 3227.17000 | 3227.30000 | 10.8460 | 35004.9800 | 3227.45999 2014-05-24 18:47:00 | 3227.30000 | 3227.30000 | 3227.00000 | 3227.00000 | 3.4670 | 11188.1900 | 3227.05000 2014-05-24 18:48:00 | 3227.02000 | 3228.08000 | 3227.00000 | 3227.33000 | 7.1070 | 22936.9900 | 3227.37999 2014-05-24 18:49:00 | 3227.23000 | 3228.10000 | 3227.23000 | 3227.53000 | 9.8060 | 31647.7200 | 3227.37999 2014-05-24 18:50:00 | 3227.21000 | 3227.21000 | 3227.21000 | 3227.21000 | 5.9220 | 19111.5400 | 3227.21000 2014-05-24 18:51:00 | 3227.63000 | 3228.61000 | 3227.50000 | 3228.54000 | 8.5490 | 27595.0200 | 3227.87000 2014-05-24 18:52:00 | 3228.83000 | 3228.83000 | 3227.22000 | 3228.35000 | 17.5050 | 56511.1000 | 3228.27997 2014-05-24 18:53:00 | 3227.91000 | 3227.93000 | 3227.91000 | 3227.93000 | 0.6470 | 2088.4600 | 3227.92000 2014-05-24 18:54:00 | 3227.88000 | 3227.98000 | 3227.06000 | 3227.06000 | 1.6580 | 5351.5000 | 3227.68000 2014-05-24 18:55:00 | 3227.06000 | 3227.35000 | 3227.04000 | 3227.04000 | 0.6260 | 2020.2100 | 3227.18000 2014-05-24 18:56:00 | 3227.06000 | 3227.60000 | 3227.02000 | 3227.12000 | 2.9570 | 9542.6500 | 3227.14000 2014-05-24 18:57:00 | 3227.12000 | 3227.87000 | 3226.98000 | 3226.98000 | 3.0540 | 9855.6700 | 3227.14000 2014-05-24 18:58:00 | 3226.86000 | 3226.86000 | 3225.63000 | 3226.82000 | 12.9410 | 41751.0800 | 3226.26000 2014-05-24 18:59:00 | 3226.84000 | 3226.84000 | 3225.71000 | 3226.71000 | 17.6780 | 57034.0700 | 3226.26999 2014-05-24 19:00:00 | 3225.91000 | 3226.00000 | 3219.36000 | 3221.93000 | 24.3910 | 78599.2000 | 3222.47001 2014-05-24 19:01:00 | 3221.04000 | 3221.93000 | 3219.48000 | 3221.03000 | 3.0840 | 9934.4100 | 3221.27000 2014-05-24 19:02:00 | 3220.30000 | 3221.54000 | 3220.21000 | 3221.54000 | 10.1400 | 32659.0600 | 3220.81000 2014-05-24 19:03:00 | 3220.06000 | 3221.54000 | 3220.04000 | 3221.30000 | 13.7830 | 44394.5200 | 3220.96001 2014-05-24 19:04:00 | 3220.78000 | 3221.54000 | 3220.78000 | 3221.04000 | 5.4850 | 17667.6000 | 3221.07999 2014-05-24 19:05:00 | 3221.04000 | 3221.27000 | 3221.04000 | 3221.04000 | 2.0490 | 6600.1800 | 3221.17000 2014-05-24 19:06:00 | 3221.27000 | 3221.54000 | 3221.02000 | 3221.32000 | 0.6050 | 1948.8500 | 3221.23000 2014-05-24 19:07:00 | 3221.28000 | 3223.65000 | 3221.28000 | 3222.55000 | 6.0220 | 19403.6300 | 3222.12000 2014-05-24 19:08:00 | 3223.55000 | 3224.81000 | 3223.55000 | 3224.65000 | 1.8690 | 6026.7000 | 3224.56000 2014-05-24 19:09:00 | 3224.33000 | 3224.67000 | 3222.00000 | 3222.00000 | 12.7710 | 41174.8600 | 3224.09000 2014-05-24 19:10:00 | 3223.67000 | 3223.67000 | 3222.18000 | 3222.52000 | 11.6000 | 37384.8200 | 3222.83000 2014-05-24 19:11:00 | 3223.54000 | 3223.76000 | 3222.07000 | 3222.07000 | 14.5950 | 47045.6500 | 3223.40998 2014-05-24 19:12:00 | 3222.91000 | 3223.31000 | 3222.15000 | 3223.20000 | 5.6850 | 18321.6400 | 3222.79999 2014-05-24 19:13:00 | 3223.43000 | 3223.50000 | 3223.22000 | 3223.50000 | 2.1930 | 7069.0200 | 3223.45000 2014-05-24 19:14:00 | 3223.50000 | 3225.99000 | 3223.50000 | 3225.02000 | 1.1190 | 3607.6200 | 3223.97000 2014-05-24 19:15:00 | 3225.02000 | 3227.40000 | 3225.02000 | 3226.11000 | 4.2890 | 13835.3400 | 3225.77000 2014-05-24 19:16:00 | 3225.97000 | 3225.97000 | 3224.78000 | 3225.07000 | 13.9470 | 44979.4600 | 3225.02999 2014-05-24 19:17:00 | 3225.86000 | 3225.92000 | 3224.66000 | 3225.91000 | 8.8870 | 28662.7000 | 3225.23999 2014-05-24 19:18:00 | 3225.75000 | 3225.75000 | 3224.90000 | 3224.94000 | 1.9680 | 6347.2000 | 3225.20000 2014-05-24 19:19:00 | 3225.82000 | 3226.07000 | 3225.13000 | 3225.62000 | 24.5440 | 79170.7600 | 3225.67003 2014-05-24 19:20:00 | 3226.05000 | 3226.99000 | 3226.00000 | 3226.00000 | 9.9960 | 32248.0400 | 3226.08999 2014-05-24 19:21:00 | 3226.04000 | 3226.99000 | 3226.04000 | 3226.99000 | 0.8930 | 2881.1100 | 3226.33000 2014-05-24 19:22:00 | 3226.99000 | 3227.00000 | 3226.11000 | 3227.00000 | 0.7160 | 2310.1800 | 3226.51000 2014-05-24 19:23:00 | 3227.00000 | 3228.07000 | 3227.00000 | 3227.04000 | 3.2280 | 10417.1600 | 3227.13000 2014-05-24 19:24:00 | 3227.04000 | 3227.04000 | 3227.03000 | 3227.04000 | 5.4880 | 17709.9600 | 3227.03000 2014-05-24 19:25:00 | 3227.08000 | 3228.78000 | 3227.04000 | 3228.78000 | 3.1610 | 10205.2400 | 3228.49000 2014-05-24 19:26:00 | 3228.82000 | 3229.00000 | 3227.36000 | 3228.00000 | 11.1240 | 35909.9500 | 3228.15001 2014-05-24 19:27:00 | 3228.47000 | 3228.47000 | 3228.46000 | 3228.46000 | 0.1140 | 368.0500 | 3228.47000 2014-05-24 19:28:00 | . | . | . | . | . | . | . 2014-05-24 19:29:00 | . | . | . | . | . | . | . 2014-05-24 19:30:00 | 3229.00000 | 3230.99000 | 3229.00000 | 3230.66000 | 6.2640 | 20234.7300 | 3230.32001 2014-05-24 19:31:00 | 3230.97000 | 3230.97000 | 3230.68000 | 3230.68000 | 0.9550 | 3085.3700 | 3230.76000 2014-05-24 19:32:00 | 3230.90000 | 3231.26000 | 3230.90000 | 3231.26000 | 7.9380 | 25647.7000 | 3231.00000 2014-05-24 19:33:00 | 3231.28000 | 3231.99000 | 3231.26000 | 3231.82000 | 2.8170 | 9103.4100 | 3231.60000 2014-05-24 19:34:00 | 3231.82000 | 3231.82000 | 3230.73000 | 3230.73000 | 13.2860 | 42937.8800 | 3231.80998 2014-05-24 19:35:00 | 3230.96000 | 3230.96000 | 3229.27000 | 3229.27000 | 4.1760 | 13491.1400 | 3230.63999 2014-05-24 19:36:00 | 3229.27000 | 3229.27000 | 3229.27000 | 3229.27000 | 0.4040 | 1304.6300 | 3229.27000 2014-05-24 19:37:00 | 3229.00000 | 3230.23000 | 3229.00000 | 3230.00000 | 5.2220 | 16867.3700 | 3230.06000 2014-05-24 19:38:00 | 3229.26000 | 3230.12000 | 3229.01000 | 3229.14000 | 11.0350 | 35637.7700 | 3229.51998 2014-05-24 19:39:00 | 3229.71000 | 3230.19000 | 3229.36000 | 3229.49000 | 2.9280 | 9456.3600 | 3229.63000 2014-05-24 19:40:00 | 3229.33000 | 3231.87000 | 3229.33000 | 3230.10000 | 5.6940 | 18390.0300 | 3229.72001 2014-05-24 19:41:00 | 3230.33000 | 3231.46000 | 3230.13000 | 3230.15000 | 9.6840 | 31286.0500 | 3230.70001 2014-05-24 19:42:00 | 3230.07000 | 3230.07000 | 3229.95000 | 3229.95000 | 0.1720 | 555.5600 | 3230.00000 2014-05-24 19:43:00 | 3229.95000 | 3230.00000 | 3229.95000 | 3230.00000 | 0.1100 | 355.3000 | 3229.98000 2014-05-24 19:44:00 | 3230.00000 | 3231.46000 | 3230.00000 | 3231.45000 | 4.3750 | 14133.0700 | 3230.41999 2014-05-24 19:45:00 | 3231.45000 | 3234.00000 | 3230.00000 | 3234.00000 | 31.2790 | 101126.3600 | 3233.03999 2014-05-24 19:46:00 | 3232.14000 | 3233.97000 | 3232.14000 | 3233.20000 | 10.5710 | 34177.4600 | 3233.13000 2014-05-24 19:47:00 | 3234.00000 | 3237.00000 | 3233.99000 | 3237.00000 | 16.9070 | 54706.0100 | 3235.69998 2014-05-24 19:48:00 | 3237.00000 | 3238.00000 | 3235.50000 | 3236.26000 | 11.4660 | 37107.4300 | 3236.29999 2014-05-24 19:49:00 | 3237.97000 | 3239.00000 | 3236.70000 | 3237.12000 | 13.8700 | 44909.8500 | 3237.91000 2014-05-24 19:50:00 | 3237.12000 | 3237.24000 | 3236.12000 | 3237.24000 | 1.1720 | 3794.0100 | 3237.21000 2014-05-24 19:51:00 | 3237.22000 | 3238.51000 | 3236.05000 | 3237.90000 | 13.1050 | 42425.6400 | 3237.35998 2014-05-24 19:52:00 | 3237.90000 | 3238.96000 | 3235.00000 | 3238.50000 | 8.4440 | 27335.0700 | 3237.22001 2014-05-24 19:53:00 | 3238.00000 | 3238.45000 | 3236.02000 | 3236.90000 | 6.6750 | 21603.5300 | 3236.47999 2014-05-24 19:54:00 | 3236.26000 | 3236.90000 | 3231.46000 | 3231.51000 | 8.4400 | 27299.6400 | 3234.55000 2014-05-24 19:55:00 | 3233.00000 | 3235.64000 | 3232.15000 | 3235.02000 | 3.0910 | 9996.1700 | 3233.96000 2014-05-24 19:56:00 | 3235.01000 | 3235.04000 | 3234.74000 | 3235.04000 | 6.5750 | 21270.2900 | 3235.01999 2014-05-24 19:57:00 | 3235.67000 | 3237.00000 | 3234.97000 | 3237.00000 | 9.5160 | 30802.0400 | 3236.86999 2014-05-24 19:58:00 | 3236.86000 | 3236.98000 | 3235.38000 | 3236.00000 | 13.9430 | 45120.5000 | 3236.07001 2014-05-24 19:59:00 | 3236.58000 | 3236.60000 | 3234.85000 | 3234.85000 | 5.0680 | 16400.4000 | 3236.07000 2014-05-24 20:00:00 | 3234.96000 | 3235.64000 | 3234.00000 | 3234.00000 | 39.3980 | 127466.5700 | 3235.35998 2014-05-24 20:01:00 | 3234.00000 | 3237.00000 | 3234.00000 | 3235.94000 | 13.8850 | 44926.0800 | 3235.57998 2014-05-24 20:02:00 | 3236.56000 | 3236.56000 | 3236.05000 | 3236.40000 | 1.3710 | 4437.1700 | 3236.45000 2014-05-24 20:03:00 | 3235.40000 | 3236.82000 | 3234.41000 | 3234.41000 | 10.4360 | 33772.3700 | 3236.13999 2014-05-24 20:04:00 | 3235.29000 | 3235.95000 | 3234.53000 | 3234.95000 | 7.2390 | 23422.0500 | 3235.54000 2014-05-24 20:05:00 | 3234.86000 | 3235.69000 | 3234.03000 | 3234.33000 | 28.6450 | 92660.8600 | 3234.79996 2014-05-24 20:06:00 | 3235.34000 | 3235.34000 | 3226.58000 | 3233.21000 | 24.7990 | 80196.8000 | 3233.86999 2014-05-24 20:07:00 | 3228.00000 | 3234.37000 | 3228.00000 | 3232.37000 | 25.9590 | 83896.3900 | 3231.87999 2014-05-24 20:08:00 | 3232.37000 | 3232.37000 | 3231.00000 | 3231.00000 | 6.1950 | 20022.6500 | 3232.06999 2014-05-24 20:09:00 | 3231.69000 | 3232.37000 | 3231.69000 | 3232.37000 | 11.0370 | 35671.3300 | 3231.97999 2014-05-24 20:10:00 | 3232.15000 | 3232.37000 | 3231.06000 | 3231.48000 | 25.8730 | 83606.2600 | 3231.41002 2014-05-24 20:11:00 | 3232.37000 | 3232.37000 | 3232.00000 | 3232.00000 | 19.6870 | 63635.1600 | 3232.33998 2014-05-24 20:12:00 | 3232.00000 | 3232.00000 | 3232.00000 | 3232.00000 | 0.1520 | 491.2600 | 3232.00000 2014-05-24 20:13:00 | 3232.00000 | 3232.00000 | 3231.99999 | 3232.00000 | 3.8950 | 12588.6400 | 3231.99999 2014-05-24 20:14:00 | 3232.00000 | 3232.00000 | 3232.00000 | 3232.00000 | 3.6170 | 11690.1400 | 3232.00000 2014-05-24 20:15:00 | 3232.00000 | 3232.00001 | 3232.00000 | 3232.00000 | 7.9730 | 25768.7400 | 3232.00001 2014-05-24 20:16:00 | . | . | . | . | . | . | . 2014-05-24 20:17:00 | 3231.00000 | 3231.00000 | 3231.00000 | 3231.00000 | 0.2210 | 714.0500 | 3231.00000 2014-05-24 20:18:00 | 3231.68000 | 3232.00000 | 3231.61000 | 3232.00000 | 2.5050 | 8096.1500 | 3231.99000 2014-05-24 20:19:00 | 3231.82000 | 3232.00000 | 3231.04000 | 3232.00000 | 5.1190 | 16542.8500 | 3231.66000 2014-05-24 20:20:00 | 3231.08000 | 3234.36000 | 3230.98000 | 3233.46000 | 16.9080 | 54655.7000 | 3232.52999 2014-05-24 20:21:00 | 3234.36000 | 3237.00000 | 3234.36000 | 3235.00000 | 0.9110 | 2947.7000 | 3235.68000 2014-05-24 20:22:00 | 3235.75000 | 3238.00000 | 3235.75000 | 3237.03000 | 24.2330 | 78425.4100 | 3236.31002 2014-05-24 20:23:00 | 3237.03000 | 3238.74000 | 3235.09000 | 3237.16000 | 8.4340 | 27304.5000 | 3237.43001 2014-05-24 20:24:00 | 3238.26000 | 3238.73000 | 3237.31000 | 3237.68000 | 29.3850 | 95158.0300 | 3238.31995 2014-05-24 20:25:00 | 3237.77000 | 3238.96000 | 3236.00000 | 3236.00000 | 2.6690 | 8641.9900 | 3237.91000 2014-05-24 20:26:00 | 3236.00000 | 3238.94000 | 3235.06000 | 3235.98000 | 2.9830 | 9655.0700 | 3236.70000 2014-05-24 20:27:00 | 3235.72000 | 3236.74000 | 3235.07000 | 3235.18000 | 20.4550 | 66186.9900 | 3235.74003 2014-05-24 20:28:00 | 3236.65000 | 3236.65000 | 3236.65000 | 3236.65000 | 0.1070 | 346.3200 | 3236.65000 2014-05-24 20:29:00 | 3236.65000 | 3237.00000 | 3236.65000 | 3237.00000 | 0.1870 | 605.2900 | 3236.86000 2014-05-24 20:30:00 | 3237.02000 | 3237.02000 | 3237.02000 | 3237.02000 | 0.1000 | 323.7000 | 3237.02000 2014-05-24 20:31:00 | 3237.91000 | 3238.03000 | 3237.91000 | 3238.03000 | 0.7900 | 2557.9700 | 3237.94000 2014-05-24 20:32:00 | . | . | . | . | . | . | . 2014-05-24 20:33:00 | 3238.15000 | 3238.15000 | 3238.03000 | 3238.05000 | 0.9460 | 3063.1900 | 3238.04000 2014-05-24 20:34:00 | 3238.74000 | 3238.76000 | 3238.05000 | 3238.05000 | 1.5430 | 4996.8500 | 3238.40000 2014-05-24 20:35:00 | 3238.07000 | 3238.76000 | 3238.05000 | 3238.76000 | 3.7870 | 12263.0400 | 3238.19000 2014-05-24 20:36:00 | 3238.08000 | 3238.76000 | 3238.06000 | 3238.08000 | 3.2350 | 10475.3100 | 3238.11999 2014-05-24 20:37:00 | 3238.08000 | 3239.02000 | 3237.12000 | 3238.98000 | 27.4980 | 89049.5600 | 3238.39998 2014-05-24 20:38:00 | 3239.10000 | 3239.33000 | 3239.10000 | 3239.31000 | 1.1200 | 3628.0200 | 3239.30000 2014-05-24 20:39:00 | 3239.96000 | 3239.99000 | 3239.96000 | 3239.99000 | 1.6110 | 5219.6000 | 3239.97000 2014-05-24 20:40:00 | 3240.00000 | 3240.00000 | 3239.99000 | 3239.99000 | 0.4290 | 1389.9600 | 3239.99000 2014-05-24 20:41:00 | 3239.31000 | 3239.31000 | 3239.31000 | 3239.31000 | 0.0500 | 161.9700 | 3239.31000 2014-05-24 20:42:00 | 3239.31000 | 3239.31000 | 3239.31000 | 3239.31000 | 0.3200 | 1036.5800 | 3239.31000 2014-05-24 20:43:00 | . | . | . | . | . | . | . 2014-05-24 20:44:00 | 3239.31000 | 3239.31000 | 3238.17000 | 3238.94000 | 15.6010 | 50530.1300 | 3238.90000 2014-05-24 20:45:00 | 3239.38000 | 3240.02000 | 3238.39000 | 3238.48000 | 15.2590 | 49433.9800 | 3239.66000 2014-05-24 20:46:00 | 3238.46000 | 3239.98000 | 3238.46000 | 3239.98000 | 3.0280 | 9806.2900 | 3238.54000 2014-05-24 20:47:00 | 3238.67000 | 3239.46000 | 3238.54000 | 3239.46000 | 9.7110 | 31457.1300 | 3239.33000 2014-05-24 20:48:00 | 3239.07000 | 3239.95000 | 3238.84000 | 3239.94000 | 11.4590 | 37120.4100 | 3239.41000 2014-05-24 20:49:00 | 3239.96000 | 3239.96000 | 3239.96000 | 3239.96000 | 4.0000 | 12959.8400 | 3239.96000 2014-05-24 20:50:00 | 3239.98000 | 3241.88000 | 3238.85000 | 3241.60000 | 5.8700 | 19026.2500 | 3241.27000 2014-05-24 20:51:00 | 3240.60000 | 3242.32000 | 3240.60000 | 3242.04000 | 16.4600 | 53355.1600 | 3241.50000 2014-05-24 20:52:00 | 3242.04000 | 3245.00000 | 3242.02000 | 3244.06000 | 34.8800 | 113143.8500 | 3243.80000 2014-05-24 20:53:00 | 3245.00000 | 3245.00000 | 3241.00000 | 3241.97000 | 60.3521 | 195829.8200 | 3244.79004 2014-05-24 20:54:00 | 3241.02000 | 3244.00000 | 3241.00000 | 3243.05000 | 10.5800 | 34294.2600 | 3241.42000 2014-05-24 20:55:00 | 3243.05000 | 3243.87000 | 3242.19000 | 3243.58000 | 19.0390 | 61740.2300 | 3242.82999 2014-05-24 20:56:00 | 3243.58000 | 3246.02000 | 3243.58000 | 3246.00000 | 29.6710 | 96277.9900 | 3244.85001 2014-05-24 20:57:00 | 3246.00000 | 3246.99000 | 3245.00000 | 3245.81000 | 11.5700 | 37547.3400 | 3245.23000 2014-05-24 20:58:00 | 3245.81000 | 3246.74000 | 3245.00000 | 3245.02000 | 29.2200 | 94832.3200 | 3245.46000 2014-05-24 20:59:00 | 3246.02000 | 3246.02000 | 3244.90000 | 3244.90000 | 23.9470 | 77720.4800 | 3245.51998 2014-05-24 21:00:00 | 3244.90000 | 3245.00000 | 3244.90000 | 3245.00000 | 2.9000 | 9410.4000 | 3244.96000 2014-05-24 21:01:00 | 3245.00000 | 3245.64000 | 3243.15000 | 3244.97000 | 6.2160 | 20169.6800 | 3244.79999 2014-05-24 21:02:00 | 3244.93000 | 3245.13000 | 3243.93000 | 3244.96000 | 16.9920 | 55131.0700 | 3244.53001 2014-05-24 21:03:00 | 3244.98000 | 3247.12000 | 3244.96000 | 3245.94000 | 5.9410 | 19280.6100 | 3245.35000 2014-05-24 21:04:00 | 3245.00000 | 3245.87000 | 3245.00000 | 3245.87000 | 4.1480 | 13460.7200 | 3245.11000 2014-05-24 21:05:00 | 3245.00000 | 3245.84000 | 3245.00000 | 3245.84000 | 2.8780 | 9341.0700 | 3245.68000 2014-05-24 21:06:00 | 3245.54000 | 3245.86000 | 3245.06000 | 3245.86000 | 2.1000 | 6816.2000 | 3245.81000 2014-05-24 21:07:00 | 3245.86000 | 3247.83000 | 3245.86000 | 3247.83000 | 1.2150 | 3944.4200 | 3246.43000 2014-05-24 21:08:00 | 3247.86000 | 3247.99000 | 3246.86000 | 3247.98000 | 1.5390 | 4998.1200 | 3247.64000 2014-05-24 21:09:00 | 3247.98000 | 3248.00000 | 3247.98000 | 3248.00000 | 14.5590 | 47287.6300 | 3248.00000 2014-05-24 21:10:00 | 3248.00000 | 3248.00000 | 3247.00000 | 3247.96000 | 26.7720 | 86934.8800 | 3247.23002 2014-05-24 21:11:00 | 3247.02000 | 3247.96000 | 3246.86000 | 3246.90000 | 6.6980 | 21749.3600 | 3247.14000 2014-05-24 21:12:00 | 3246.86000 | 3246.86000 | 3245.00000 | 3245.00000 | 7.5150 | 24389.2900 | 3245.40999 2014-05-24 21:13:00 | 3245.00000 | 3245.72000 | 3243.90000 | 3244.86000 | 14.6880 | 47660.2800 | 3244.83999 2014-05-24 21:14:00 | 3244.86000 | 3244.86000 | 3244.06000 | 3244.06000 | 0.5390 | 1748.6900 | 3244.32000 2014-05-24 21:15:00 | 3244.50000 | 3244.50000 | 3244.04000 | 3244.04000 | 2.6060 | 8454.3500 | 3244.19000 2014-05-24 21:16:00 | 3243.86000 | 3243.86000 | 3242.17000 | 3242.98000 | 2.1430 | 6949.8300 | 3243.04000 2014-05-24 21:17:00 | 3242.28000 | 3242.96000 | 3240.97000 | 3241.17000 | 10.7660 | 34898.0100 | 3241.49999 2014-05-24 21:18:00 | 3240.25000 | 3240.90000 | 3240.23000 | 3240.32000 | 7.4270 | 24067.8000 | 3240.57999 2014-05-24 21:19:00 | 3240.32000 | 3240.89000 | 3239.73000 | 3239.77000 | 17.9970 | 58316.1200 | 3240.31998 2014-05-24 21:20:00 | 3239.73000 | 3239.73000 | 3239.00000 | 3239.00000 | 7.1100 | 23030.8300 | 3239.22000 2014-05-24 21:21:00 | 3239.72000 | 3239.72000 | 3239.51000 | 3239.70000 | 4.9190 | 15936.0700 | 3239.70000 2014-05-24 21:22:00 | 3239.48000 | 3239.99000 | 3239.48000 | 3239.99000 | 14.8470 | 48099.0700 | 3239.64999 2014-05-24 21:23:00 | 3239.99000 | 3242.00000 | 3239.99000 | 3240.65000 | 10.5760 | 34273.3800 | 3240.66999 2014-05-24 21:24:00 | 3240.78000 | 3240.86000 | 3237.77000 | 3237.81000 | 23.6650 | 76678.7400 | 3240.16996 2014-05-24 21:25:00 | 3238.03000 | 3238.44000 | 3237.07000 | 3237.90000 | 10.8280 | 35061.0200 | 3237.99999 2014-05-24 21:26:00 | 3238.29000 | 3238.44000 | 3237.07000 | 3237.20000 | 8.4160 | 27250.0800 | 3237.88999 2014-05-24 21:27:00 | 3237.00000 | 3237.86000 | 3236.79000 | 3237.39000 | 14.7040 | 47604.2300 | 3237.50002 2014-05-24 21:28:00 | 3236.84000 | 3237.51000 | 3236.84000 | 3237.03000 | 1.0490 | 3395.8400 | 3237.22000 2014-05-24 21:29:00 | 3236.90000 | 3237.90000 | 3236.90000 | 3237.67000 | 22.3330 | 72301.9900 | 3237.45002 2014-05-24 21:30:00 | 3237.67000 | 3237.83000 | 3236.91000 | 3236.99000 | 9.5890 | 31042.9200 | 3237.35000 2014-05-24 21:31:00 | 3236.84000 | 3236.84000 | 3236.00000 | 3236.00000 | 0.5160 | 1670.1000 | 3236.63000 2014-05-24 21:32:00 | . | . | . | . | . | . | . 2014-05-24 21:33:00 | 3236.02000 | 3236.02000 | 3236.00000 | 3236.02000 | 1.0350 | 3349.2700 | 3236.01000 2014-05-24 21:34:00 | 3236.02000 | 3236.02000 | 3235.00000 | 3235.00000 | 8.7130 | 28195.2200 | 3236.00001 2014-05-24 21:35:00 | 3235.57000 | 3235.96000 | 3234.50000 | 3235.25000 | 35.6600 | 115355.6600 | 3234.88000 2014-05-24 21:36:00 | 3235.91000 | 3235.91000 | 3235.91000 | 3235.91000 | 0.1650 | 533.9300 | 3235.91000 2014-05-24 21:37:00 | 3235.76000 | 3236.02000 | 3235.76000 | 3236.02000 | 0.6440 | 2083.9600 | 3235.96000 2014-05-24 21:38:00 | 3236.02000 | 3236.02000 | 3236.00000 | 3236.00000 | 0.5010 | 1621.2400 | 3236.02000 2014-05-24 21:39:00 | 3236.01000 | 3236.01000 | 3236.01000 | 3236.01000 | 0.1920 | 621.3100 | 3236.01000 2014-05-24 21:40:00 | . | . | . | . | . | . | . 2014-05-24 21:41:00 | . | . | . | . | . | . | . 2014-05-24 21:42:00 | . | . | . | . | . | . | . 2014-05-24 21:43:00 | 3236.01000 | 3236.01000 | 3236.01000 | 3236.01000 | 0.0500 | 161.8000 | 3236.01000 2014-05-24 21:44:00 | 3236.01000 | 3237.00000 | 3236.01000 | 3237.00000 | 1.2540 | 4058.4500 | 3236.40000 2014-05-24 21:45:00 | 3237.00000 | 3237.02000 | 3237.00000 | 3237.00000 | 0.8120 | 2628.4400 | 3237.00000 2014-05-24 21:46:00 | 3237.00000 | 3237.00000 | 3237.00000 | 3237.00000 | 3.1000 | 10034.7000 | 3237.00000 2014-05-24 21:47:00 | 3237.00000 | 3237.00000 | 3237.00000 | 3237.00000 | 4.9980 | 16178.5300 | 3237.00000 2014-05-24 21:48:00 | 3236.02000 | 3236.93000 | 3236.00000 | 3236.69000 | 14.7710 | 47809.7600 | 3236.73000 2014-05-24 21:49:00 | 3236.98000 | 3236.98000 | 3236.00000 | 3236.34000 | 4.7410 | 15344.5300 | 3236.56000 2014-05-24 21:50:00 | 3236.09000 | 3236.89000 | 3235.45000 | 3235.45000 | 28.4150 | 91948.3400 | 3235.90996 2014-05-24 21:51:00 | 3236.46000 | 3236.48000 | 3235.35000 | 3236.48000 | 20.3480 | 65835.8500 | 3235.49999 2014-05-24 21:52:00 | 3236.69000 | 3236.84000 | 3235.68000 | 3236.84000 | 1.2700 | 4109.9700 | 3236.19000 2014-05-24 21:53:00 | 3236.96000 | 3240.00000 | 3236.30000 | 3237.00000 | 0.5920 | 1916.6100 | 3237.52000 2014-05-24 21:54:00 | 3237.41000 | 3237.85000 | 3236.40000 | 3237.79000 | 28.1420 | 91102.3800 | 3237.24002 2014-05-24 21:55:00 | 3237.71000 | 3237.71000 | 3236.43000 | 3237.46000 | 13.5540 | 43873.6700 | 3236.95002 2014-05-24 21:56:00 | 3236.82000 | 3236.93000 | 3236.49000 | 3236.49000 | 0.5410 | 1751.1200 | 3236.82000 2014-05-24 21:57:00 | . | . | . | . | . | . | . 2014-05-24 21:58:00 | 3236.25000 | 3236.25000 | 3236.02000 | 3236.02000 | 0.4540 | 1469.2100 | 3236.14000 2014-05-24 21:59:00 | 3236.76000 | 3237.03000 | 3236.76000 | 3237.03000 | 0.3500 | 1132.8900 | 3236.84000 2014-05-24 22:00:00 | 3237.70000 | 3238.00000 | 3236.87000 | 3236.87000 | 4.4150 | 14294.3500 | 3237.67999 2014-05-24 22:01:00 | 3238.00000 | 3239.88000 | 3238.00000 | 3239.88000 | 4.3520 | 14098.7600 | 3239.61000 2014-05-24 22:02:00 | 3239.00000 | 3239.88000 | 3238.34000 | 3239.88000 | 9.5770 | 31021.8000 | 3239.19999 2014-05-24 22:03:00 | 3238.69000 | 3239.08000 | 3238.61000 | 3239.08000 | 0.9860 | 3193.6400 | 3238.99000 2014-05-24 22:04:00 | 3239.08000 | 3239.82000 | 3239.04000 | 3239.80000 | 3.7890 | 12274.2800 | 3239.45000 2014-05-24 22:05:00 | 3239.80000 | 3244.86000 | 3239.68000 | 3243.02000 | 21.2190 | 68817.7100 | 3243.20999 2014-05-24 22:06:00 | 3243.78000 | 3243.78000 | 3243.00000 | 3243.16000 | 3.1970 | 10368.1800 | 3243.10000 2014-05-24 22:07:00 | 3243.08000 | 3243.08000 | 3242.02000 | 3242.94000 | 1.7420 | 5648.5500 | 3242.57000 2014-05-24 22:08:00 | 3242.03000 | 3242.05000 | 3242.01000 | 3242.01000 | 5.4900 | 17798.6900 | 3242.02000 2014-05-24 22:09:00 | 3242.01000 | 3242.78000 | 3242.01000 | 3242.48000 | 1.6910 | 5482.5700 | 3242.20000 2014-05-24 22:10:00 | 3242.46000 | 3242.82000 | 3242.40000 | 3242.59000 | 1.9000 | 6160.7400 | 3242.49000 2014-05-24 22:11:00 | 3242.51000 | 3243.00000 | 3242.51000 | 3243.00000 | 4.3760 | 14191.0600 | 3242.92999 2014-05-24 22:12:00 | 3242.99000 | 3243.06000 | 3242.99000 | 3243.02000 | 2.6620 | 8632.8700 | 3243.00000 2014-05-24 22:13:00 | 3244.00000 | 3244.39000 | 3243.71000 | 3244.39000 | 8.7500 | 28387.7700 | 3244.32000 2014-05-24 22:14:00 | 3244.41000 | 3244.41000 | 3244.41000 | 3244.41000 | 1.6540 | 5366.2500 | 3244.41000 2014-05-24 22:15:00 | 3244.59000 | 3245.00000 | 3244.59000 | 3244.59000 | 4.1490 | 13462.0100 | 3244.64000 2014-05-24 22:16:00 | 3244.61000 | 3245.00000 | 3244.61000 | 3244.87000 | 3.7230 | 12081.1000 | 3244.99000 2014-05-24 22:17:00 | 3245.13000 | 3246.21000 | 3245.07000 | 3246.21000 | 5.0470 | 16379.5900 | 3245.41000 2014-05-24 22:18:00 | 3246.56000 | 3247.92000 | 3246.00000 | 3247.08000 | 11.9280 | 38727.7100 | 3246.78999 2014-05-24 22:19:00 | 3247.08000 | 3247.82000 | 3246.10000 | 3246.83000 | 15.5700 | 50552.0700 | 3246.76000 2014-05-24 22:20:00 | 3246.53000 | 3246.53000 | 3245.00000 | 3245.00000 | 8.0780 | 26225.2600 | 3246.50000 2014-05-24 22:21:00 | 3244.05000 | 3245.39000 | 3243.12000 | 3243.12000 | 7.8440 | 25444.3400 | 3243.80001 2014-05-24 22:22:00 | 3243.09000 | 3244.21000 | 3242.60000 | 3242.60000 | 3.7120 | 12039.3800 | 3243.37000 2014-05-24 22:23:00 | 3242.58000 | 3242.58000 | 3235.00000 | 3237.97000 | 10.2950 | 33333.7500 | 3237.85998 2014-05-24 22:24:00 | 3236.97000 | 3239.83000 | 3236.92000 | 3239.64000 | 27.1220 | 87808.7000 | 3237.55002 2014-05-24 22:25:00 | 3238.47000 | 3239.58000 | 3238.28000 | 3239.26000 | 8.3520 | 27054.5600 | 3239.29001 2014-05-24 22:26:00 | 3239.02000 | 3241.00000 | 3239.02000 | 3239.07000 | 2.9480 | 9549.4200 | 3239.29000 2014-05-24 22:27:00 | 3239.45000 | 3240.74000 | 3239.38000 | 3239.78000 | 34.1000 | 110479.8800 | 3239.88000 2014-05-24 22:28:00 | 3239.32000 | 3239.81000 | 3239.00000 | 3239.00000 | 1.7880 | 5791.7600 | 3239.24000 2014-05-24 22:29:00 | 3238.97000 | 3239.28000 | 3238.61000 | 3239.28000 | 5.0790 | 16450.8200 | 3238.99000 2014-05-24 22:30:00 | 3239.93000 | 3239.95000 | 3239.00000 | 3239.00000 | 6.7780 | 21955.0100 | 3239.16000 2014-05-24 22:31:00 | 3239.00000 | 3239.00000 | 3237.45000 | 3237.45000 | 5.8980 | 19098.5700 | 3238.14000 2014-05-24 22:32:00 | 3237.01000 | 3237.01000 | 3237.01000 | 3237.01000 | 0.1110 | 359.3100 | 3237.01000 2014-05-24 22:33:00 | 3237.98000 | 3237.98000 | 3237.06000 | 3237.98000 | 0.3370 | 1091.1400 | 3237.82000 2014-05-24 22:34:00 | 3237.98000 | 3238.02000 | 3237.98000 | 3238.00000 | 5.8380 | 18903.3700 | 3237.99000 2014-05-24 22:35:00 | 3239.00000 | 3242.96000 | 3239.00000 | 3242.00000 | 5.0520 | 16374.0300 | 3241.10000 2014-05-24 22:36:00 | 3242.03000 | 3243.00000 | 3234.00000 | 3235.00000 | 33.3540 | 107995.2600 | 3237.85004 2014-05-24 22:37:00 | 3235.00000 | 3237.00000 | 3233.27000 | 3237.00000 | 17.7450 | 57418.0600 | 3235.72997 2014-05-24 22:38:00 | 3236.91000 | 3237.00000 | 3236.91000 | 3237.00000 | 0.7840 | 2537.7800 | 3236.97000 2014-05-24 22:39:00 | 3236.91000 | 3237.00000 | 3236.91000 | 3237.00000 | 4.2890 | 13883.4500 | 3236.99000 2014-05-24 22:40:00 | 3236.91000 | 3236.91000 | 3236.89000 | 3236.91000 | 1.4540 | 4706.4600 | 3236.90000 2014-05-24 22:41:00 | 3236.91000 | 3239.99000 | 3236.00000 | 3239.00000 | 3.8580 | 12489.5300 | 3237.31000 2014-05-24 22:42:00 | 3238.03000 | 3240.83000 | 3238.03000 | 3239.66000 | 20.0480 | 64950.3000 | 3239.73999 2014-05-24 22:43:00 | 3240.33000 | 3240.33000 | 3239.66000 | 3240.33000 | 17.7220 | 57415.8000 | 3239.80001 2014-05-24 22:44:00 | 3240.73000 | 3242.15000 | 3240.73000 | 3242.15000 | 0.5910 | 1915.9200 | 3241.83000 2014-05-24 22:45:00 | 3241.87000 | 3242.87000 | 3241.52000 | 3241.52000 | 9.7790 | 31705.4100 | 3242.19000 2014-05-24 22:46:00 | 3242.56000 | 3242.88000 | 3241.69000 | 3242.56000 | 13.0210 | 42218.4100 | 3242.33000 2014-05-24 22:47:00 | 3241.68000 | 3242.99000 | 3241.67000 | 3242.99000 | 28.1770 | 91354.9000 | 3242.17997 2014-05-24 22:48:00 | 3242.99000 | 3244.00000 | 3242.96000 | 3243.02000 | 35.7400 | 115905.4400 | 3243.02000 2014-05-24 22:49:00 | 3244.00000 | 3244.00000 | 3243.00000 | 3243.01000 | 4.3650 | 14157.9500 | 3243.51999 2014-05-24 22:50:00 | 3243.01000 | 3246.00000 | 3242.92000 | 3242.92000 | 11.8350 | 38388.6900 | 3243.65998 2014-05-24 22:51:00 | 3242.92000 | 3244.80000 | 3242.92000 | 3244.80000 | 9.4600 | 30682.5400 | 3243.40000 2014-05-24 22:52:00 | 3244.72000 | 3244.72000 | 3243.03000 | 3244.62000 | 26.6050 | 86293.5700 | 3243.50996 2014-05-24 22:53:00 | 3244.60000 | 3245.00000 | 3244.60000 | 3245.00000 | 6.1710 | 20023.6800 | 3244.80000 2014-05-24 22:54:00 | 3244.85000 | 3245.34000 | 3243.11000 | 3244.64000 | 32.5600 | 105628.1500 | 3244.11000 2014-05-24 22:55:00 | 3244.66000 | 3244.75000 | 3244.27000 | 3244.75000 | 16.0500 | 52073.9000 | 3244.48000 2014-05-24 22:56:00 | 3244.75000 | 3244.78000 | 3244.73000 | 3244.78000 | 1.7940 | 5821.1000 | 3244.76000 2014-05-24 22:57:00 | 3244.93000 | 3245.00000 | 3244.76000 | 3244.76000 | 6.8580 | 22252.8500 | 3244.80000 2014-05-24 22:58:00 | 3244.00000 | 3245.00000 | 3244.00000 | 3244.70000 | 0.3180 | 1031.8300 | 3244.74000 2014-05-24 22:59:00 | 3244.75000 | 3246.17000 | 3244.75000 | 3244.75000 | 10.3080 | 33449.7000 | 3245.01999 2014-05-24 23:00:00 | 3246.00000 | 3246.56000 | 3246.00000 | 3246.56000 | 2.0150 | 6541.4500 | 3246.38000 2014-05-24 23:01:00 | 3247.00000 | 3247.97000 | 3247.00000 | 3247.16000 | 2.8510 | 9258.8600 | 3247.58000 2014-05-24 23:02:00 | 3247.88000 | 3248.00000 | 3247.88000 | 3247.94000 | 37.3080 | 121174.9100 | 3247.95998 2014-05-24 23:03:00 | 3247.98000 | 3248.00000 | 3247.94000 | 3248.00000 | 42.0360 | 136532.4900 | 3247.98995 2014-05-24 23:04:00 | 3248.00000 | 3248.04000 | 3247.99000 | 3248.02000 | 31.7360 | 103078.4500 | 3247.99996 2014-05-24 23:05:00 | 3248.02000 | 3248.02000 | 3247.16000 | 3247.16000 | 3.7180 | 12075.8500 | 3247.94000 2014-05-24 23:06:00 | 3247.16000 | 3247.16000 | 3246.97000 | 3246.99000 | 2.9580 | 9604.6800 | 3247.02000 2014-05-24 23:07:00 | 3246.86000 | 3246.86000 | 3245.31000 | 3246.11000 | 8.6930 | 28216.6600 | 3245.91001 2014-05-24 23:08:00 | 3245.28000 | 3246.07000 | 3243.03000 | 3244.15000 | 9.8770 | 32048.2000 | 3244.72999 2014-05-24 23:09:00 | 3244.15000 | 3245.00000 | 3244.15000 | 3245.00000 | 10.1440 | 32916.1900 | 3244.89001 2014-05-24 23:10:00 | 3244.70000 | 3244.70000 | 3244.44000 | 3244.44000 | 0.7470 | 2423.6700 | 3244.54000 2014-05-24 23:11:00 | 3244.44000 | 3245.00000 | 3244.44000 | 3245.00000 | 2.8210 | 9153.6000 | 3244.81000 2014-05-24 23:12:00 | 3245.00000 | 3245.00000 | 3243.15000 | 3243.15000 | 1.7930 | 5817.5800 | 3244.61000 2014-05-24 23:13:00 | 3243.15000 | 3244.46000 | 3242.36000 | 3243.07000 | 4.0570 | 13157.5700 | 3243.18000 2014-05-24 23:14:00 | 3243.07000 | 3243.08000 | 3242.54000 | 3243.08000 | 8.2880 | 26877.4800 | 3242.93999 2014-05-24 23:15:00 | 3243.08000 | 3243.08000 | 3242.02000 | 3242.94000 | 13.1750 | 42720.9300 | 3242.57998 2014-05-24 23:16:00 | 3242.94000 | 3243.20000 | 3242.74000 | 3243.20000 | 1.8970 | 6151.8600 | 3242.94000 2014-05-24 23:17:00 | 3243.59000 | 3244.15000 | 3243.29000 | 3244.15000 | 13.5290 | 43885.7700 | 3243.83000 2014-05-24 23:18:00 | 3244.50000 | 3248.99000 | 3244.50000 | 3248.02000 | 7.9160 | 25702.7900 | 3246.93999 2014-05-24 23:19:00 | 3248.07000 | 3248.10000 | 3247.94000 | 3247.94000 | 13.2520 | 43041.9100 | 3247.96001 2014-05-24 23:20:00 | 3247.00000 | 3247.00000 | 3245.04000 | 3245.06000 | 8.5900 | 27879.5300 | 3245.58000 2014-05-24 23:21:00 | 3245.26000 | 3246.91000 | 3244.23000 | 3244.29000 | 23.9050 | 77580.1500 | 3245.34996 2014-05-24 23:22:00 | 3244.85000 | 3245.25000 | 3244.00000 | 3244.00000 | 19.2440 | 62447.6400 | 3245.04002 2014-05-24 23:23:00 | 3244.02000 | 3244.70000 | 3244.02000 | 3244.02000 | 0.7670 | 2488.1800 | 3244.04000 2014-05-24 23:24:00 | 3244.00000 | 3244.10000 | 3244.00000 | 3244.04000 | 1.7180 | 5573.2900 | 3244.06000 2014-05-24 23:25:00 | 3244.99000 | 3246.15000 | 3244.99000 | 3246.15000 | 7.1880 | 23326.3700 | 3245.18000 2014-05-24 23:26:00 | 3246.99000 | 3247.00000 | 3246.99000 | 3247.00000 | 0.4100 | 1331.2700 | 3246.99000 2014-05-24 23:27:00 | 3247.15000 | 3249.00000 | 3247.15000 | 3249.00000 | 16.0010 | 51978.7500 | 3248.47000 2014-05-24 23:28:00 | 3249.00000 | 3249.99000 | 3248.96000 | 3249.98000 | 57.8610 | 188007.0900 | 3249.29002 2014-05-24 23:29:00 | 3249.99000 | 3250.98000 | 3249.99000 | 3250.96000 | 40.7650 | 132486.3100 | 3249.99994 2014-05-24 23:30:00 | 3250.03000 | 3250.96000 | 3249.93000 | 3249.99000 | 23.9330 | 77786.6400 | 3250.18002 2014-05-24 23:31:00 | 3249.00000 | 3251.00000 | 3248.01000 | 3250.15000 | 16.0030 | 52007.2000 | 3249.84001 2014-05-24 23:32:00 | 3250.15000 | 3256.00000 | 3250.15000 | 3255.97000 | 65.7130 | 213793.3300 | 3253.44006 2014-05-24 23:33:00 | 3254.15000 | 3256.02000 | 3253.97000 | 3253.97000 | 54.3371 | 176886.7400 | 3255.35995 2014-05-24 23:34:00 | 3253.92000 | 3253.95000 | 3250.45000 | 3251.94000 | 18.3350 | 59637.6100 | 3252.65997 2014-05-24 23:35:00 | 3251.29000 | 3254.00000 | 3251.29000 | 3253.91000 | 19.9670 | 64943.7800 | 3252.55998 2014-05-24 23:36:00 | 3253.89000 | 3255.79000 | 3253.43000 | 3255.79000 | 23.2440 | 75658.0500 | 3254.95003 2014-05-24 23:37:00 | 3255.18000 | 3255.78000 | 3255.16000 | 3255.69000 | 2.0390 | 6638.0400 | 3255.54000 2014-05-24 23:38:00 | 3256.00000 | 3261.00000 | 3256.00000 | 3259.95000 | 92.0189 | 299918.1700 | 3259.30997 2014-05-24 23:39:00 | 3258.00000 | 3263.00000 | 3258.00000 | 3261.67000 | 73.0839 | 238268.1900 | 3260.20009 2014-05-24 23:40:00 | 3261.67000 | 3262.75000 | 3261.67000 | 3261.92000 | 20.6950 | 67508.9400 | 3262.08997 2014-05-24 23:41:00 | 3261.92000 | 3261.98000 | 3259.18000 | 3261.98000 | 19.2590 | 62795.3000 | 3260.56999 2014-05-24 23:42:00 | 3261.07000 | 3262.91000 | 3261.04000 | 3262.88000 | 12.3900 | 40415.5600 | 3261.95000 2014-05-24 23:43:00 | 3262.85000 | 3266.82000 | 3262.82000 | 3266.46000 | 31.3630 | 102402.1400 | 3265.06003 2014-05-24 23:44:00 | 3266.46000 | 3266.46000 | 3261.01000 | 3265.76000 | 16.7100 | 54556.0500 | 3264.87000 2014-05-24 23:45:00 | 3265.00000 | 3265.76000 | 3265.00000 | 3265.00000 | 25.7700 | 84139.4100 | 3265.01000 2014-05-24 23:46:00 | 3265.00000 | 3266.41000 | 3264.98000 | 3265.26000 | 15.4820 | 50554.2000 | 3265.35001 2014-05-24 23:47:00 | 3265.55000 | 3267.54000 | 3262.00000 | 3266.00000 | 36.4600 | 119095.1400 | 3266.46000 2014-05-24 23:48:00 | 3266.00000 | 3268.00000 | 3264.97000 | 3265.00000 | 55.9761 | 182789.8000 | 3265.49993 2014-05-24 23:49:00 | 3265.00000 | 3267.88000 | 3261.54000 | 3267.00000 | 30.9350 | 101014.3800 | 3265.37995 2014-05-24 23:50:00 | 3267.39000 | 3267.60000 | 3262.02000 | 3264.00000 | 24.2060 | 79052.3600 | 3265.81997 2014-05-24 23:51:00 | 3262.12000 | 3263.97000 | 3260.00000 | 3260.00000 | 38.1059 | 124277.5800 | 3261.36995 2014-05-24 23:52:00 | 3260.02000 | 3265.00000 | 3259.95000 | 3263.03000 | 15.6410 | 50994.9000 | 3260.34000 2014-05-24 23:53:00 | 3262.37000 | 3265.00000 | 3262.10000 | 3264.96000 | 30.4230 | 99295.7800 | 3263.84003 2014-05-24 23:54:00 | 3263.33000 | 3264.96000 | 3263.33000 | 3263.50000 | 5.7430 | 18744.6400 | 3263.91001 2014-05-24 23:55:00 | 3263.20000 | 3264.99000 | 3262.40000 | 3264.99000 | 21.7480 | 70978.1300 | 3263.65999 2014-05-24 23:56:00 | 3264.97000 | 3265.00000 | 3263.00000 | 3263.48000 | 39.2030 | 127989.8300 | 3264.80004 2014-05-24 23:57:00 | 3264.98000 | 3267.00000 | 3263.67000 | 3266.06000 | 82.9331 | 270770.8300 | 3264.93008 2014-05-24 23:58:00 | 3266.02000 | 3266.02000 | 3265.00000 | 3266.00000 | 12.8750 | 42047.8500 | 3265.84998 2014-05-24 23:59:00 | 3266.00000 | 3267.23000 | 3266.00000 | 3267.23000 | 23.4220 | 76508.4600 | 3266.52001 2014-05-25 00:00:00 | 3267.23000 | 3268.00000 | 3266.55000 | 3267.95000 | 7.3990 | 24178.5800 | 3267.82000 2014-05-25 00:01:00 | 3267.95000 | 3268.00000 | 3266.00000 | 3266.66000 | 52.9320 | 172943.5500 | 3267.28003 2014-05-25 00:02:00 | 3267.80000 | 3267.80000 | 3265.43000 | 3266.40000 | 45.3151 | 148019.3600 | 3266.44993 2014-05-25 00:03:00 | 3265.33000 | 3266.82000 | 3263.06000 | 3263.06000 | 47.4811 | 155023.7600 | 3264.96002 2014-05-25 00:04:00 | 3263.06000 | 3263.80000 | 3260.23000 | 3261.21000 | 19.0470 | 62124.0800 | 3261.61998 2014-05-25 00:05:00 | 3260.27000 | 3263.00000 | 3260.23000 | 3261.52000 | 14.7310 | 48036.6300 | 3260.92000 2014-05-25 00:06:00 | 3261.52000 | 3262.00000 | 3260.10000 | 3260.10000 | 24.8530 | 81036.3600 | 3260.63002 2014-05-25 00:07:00 | 3260.96000 | 3262.08000 | 3260.76000 | 3262.08000 | 9.9870 | 32572.0600 | 3261.44999 2014-05-25 00:08:00 | 3262.08000 | 3265.00000 | 3262.06000 | 3264.43000 | 28.9100 | 94364.6600 | 3264.08000 2014-05-25 00:09:00 | 3264.00000 | 3265.10000 | 3262.35000 | 3265.08000 | 17.7300 | 57888.4000 | 3265.00000 2014-05-25 00:10:00 | 3265.08000 | 3266.08000 | 3265.00000 | 3266.00000 | 39.5330 | 129092.3800 | 3265.43004 2014-05-25 00:11:00 | 3265.00000 | 3265.00000 | 3262.00000 | 3262.00000 | 25.1160 | 81940.9400 | 3262.49997 2014-05-25 00:12:00 | 3262.18000 | 3262.20000 | 3262.10000 | 3262.10000 | 4.4880 | 14640.6700 | 3262.18000 2014-05-25 00:13:00 | 3262.20000 | 3262.32000 | 3262.20000 | 3262.32000 | 0.2270 | 740.5400 | 3262.31000 2014-05-25 00:14:00 | 3262.32000 | 3264.10000 | 3262.20000 | 3264.10000 | 7.0950 | 23156.8600 | 3263.82999 2014-05-25 00:15:00 | 3264.10000 | 3264.10000 | 3264.00000 | 3264.01000 | 1.7100 | 5581.4700 | 3264.02000 2014-05-25 00:16:00 | 3264.10000 | 3264.10000 | 3263.06000 | 3263.96000 | 22.3930 | 73090.3700 | 3263.98002 2014-05-25 00:17:00 | 3263.96000 | 3264.00000 | 3263.00000 | 3263.95000 | 4.8000 | 15666.4800 | 3263.85000 2014-05-25 00:18:00 | 3263.95000 | 3263.95000 | 3262.98000 | 3262.98000 | 6.3590 | 20751.2600 | 3263.29000 2014-05-25 00:19:00 | 3263.02000 | 3265.06000 | 3262.24000 | 3265.06000 | 15.7740 | 51490.2000 | 3264.25002 2014-05-25 00:20:00 | 3265.08000 | 3266.00000 | 3265.06000 | 3265.12000 | 9.3620 | 30569.1800 | 3265.24001 2014-05-25 00:21:00 | 3265.98000 | 3266.00000 | 3265.00000 | 3265.84000 | 13.3820 | 43699.5000 | 3265.54001 2014-05-25 00:22:00 | 3265.98000 | 3265.98000 | 3265.87000 | 3265.87000 | 3.0460 | 9948.0200 | 3265.93000 2014-05-25 00:23:00 | 3265.98000 | 3265.98000 | 3265.84000 | 3265.84000 | 2.1900 | 7152.4700 | 3265.97000 2014-05-25 00:24:00 | 3265.98000 | 3266.00000 | 3265.98000 | 3266.00000 | 9.9520 | 32503.0900 | 3265.99001 2014-05-25 00:25:00 | 3266.00000 | 3266.89000 | 3265.06000 | 3265.06000 | 27.8510 | 90975.8800 | 3266.52001 2014-05-25 00:26:00 | 3265.88000 | 3266.89000 | 3265.10000 | 3266.89000 | 5.9850 | 19548.1700 | 3266.18999 2014-05-25 00:27:00 | 3266.89000 | 3266.89000 | 3266.08000 | 3266.89000 | 1.8130 | 5922.1500 | 3266.49000 2014-05-25 00:28:00 | 3266.89000 | 3267.20000 | 3265.00000 | 3267.02000 | 30.0540 | 98172.7500 | 3266.55004 2014-05-25 00:29:00 | 3267.17000 | 3273.00000 | 3267.17000 | 3272.02000 | 47.7900 | 156208.8600 | 3268.65000 2014-05-25 00:30:00 | 3272.02000 | 3274.04000 | 3272.01000 | 3273.98000 | 12.8430 | 42027.8800 | 3272.44001 2014-05-25 00:31:00 | 3273.56000 | 3275.00000 | 3273.56000 | 3274.04000 | 27.6890 | 90668.6000 | 3274.52999 2014-05-25 00:32:00 | 3274.07000 | 3276.00000 | 3274.07000 | 3275.98000 | 24.8550 | 81412.6000 | 3275.49996 2014-05-25 00:33:00 | 3275.99000 | 3277.00000 | 3275.98000 | 3277.00000 | 50.1511 | 164322.0100 | 3276.54002 2014-05-25 00:34:00 | 3277.00000 | 3280.35000 | 3276.11000 | 3280.08000 | 138.7749 | 454995.6400 | 3278.65978 2014-05-25 00:35:00 | 3280.35000 | 3285.00000 | 3280.08000 | 3281.69000 | 19.6650 | 64548.1800 | 3282.38997 2014-05-25 00:36:00 | 3281.69000 | 3283.58000 | 3281.00000 | 3283.00000 | 19.5170 | 64062.1400 | 3282.37998 2014-05-25 00:37:00 | 3283.00000 | 3285.00000 | 3278.00000 | 3280.00000 | 134.1799 | 440374.3900 | 3281.97000 2014-05-25 00:38:00 | 3279.03000 | 3279.03000 | 3273.58000 | 3274.75000 | 28.3370 | 92836.0100 | 3276.13997 2014-05-25 00:39:00 | 3274.81000 | 3283.00000 | 3274.71000 | 3281.03000 | 84.0459 | 275537.9000 | 3278.41990 2014-05-25 00:40:00 | 3282.56000 | 3284.99000 | 3280.08000 | 3282.60000 | 44.8510 | 147256.6300 | 3283.24001 2014-05-25 00:41:00 | 3282.60000 | 3283.00000 | 3276.00000 | 3277.67000 | 55.9689 | 183536.0900 | 3279.24998 2014-05-25 00:42:00 | 3278.17000 | 3279.99000 | 3277.64000 | 3278.54000 | 22.7430 | 74577.1500 | 3279.13002 2014-05-25 00:43:00 | 3278.06000 | 3280.00000 | 3266.65000 | 3271.97000 | 25.4800 | 83452.3500 | 3275.21000 2014-05-25 00:44:00 | 3271.97000 | 3277.09000 | 3271.97000 | 3275.50000 | 19.8780 | 65093.8800 | 3274.66999 2014-05-25 00:45:00 | 3275.50000 | 3279.00000 | 3275.12000 | 3278.89000 | 51.1819 | 167762.5900 | 3277.77003 2014-05-25 00:46:00 | 3278.89000 | 3280.00000 | 3277.00000 | 3278.03000 | 26.8900 | 88140.1600 | 3277.80000 2014-05-25 00:47:00 | 3278.03000 | 3278.03000 | 3273.02000 | 3274.96000 | 20.2760 | 66401.9000 | 3274.89998 2014-05-25 00:48:00 | 3274.96000 | 3279.95000 | 3274.21000 | 3276.97000 | 30.3350 | 99398.1900 | 3276.67995 2014-05-25 00:49:00 | 3276.97000 | 3278.33000 | 3275.04000 | 3276.95000 | 12.6850 | 41570.0400 | 3277.09998 2014-05-25 00:50:00 | 3276.88000 | 3277.00000 | 3274.78000 | 3277.00000 | 16.7790 | 54961.5200 | 3275.60999 2014-05-25 00:51:00 | 3276.03000 | 3276.03000 | 3274.00000 | 3274.00000 | 27.9550 | 91553.9200 | 3275.04996 2014-05-25 00:52:00 | 3275.00000 | 3275.77000 | 3274.00000 | 3274.62000 | 11.2160 | 36723.2600 | 3274.18999 2014-05-25 00:53:00 | 3274.46000 | 3275.00000 | 3273.10000 | 3274.85000 | 44.9810 | 147283.8600 | 3274.36001 2014-05-25 00:54:00 | 3274.02000 | 3274.02000 | 3271.00000 | 3271.00000 | 21.8190 | 71409.4000 | 3272.80999 2014-05-25 00:55:00 | 3272.97000 | 3273.90000 | 3271.76000 | 3273.06000 | 39.2581 | 128487.7000 | 3272.89998 2014-05-25 00:56:00 | 3273.06000 | 3273.06000 | 3271.00000 | 3271.01000 | 30.2580 | 98995.3900 | 3271.70998 2014-05-25 00:57:00 | 3271.01000 | 3271.02000 | 3270.00000 | 3270.00000 | 24.0970 | 78799.7800 | 3270.10998 2014-05-25 00:58:00 | 3270.02000 | 3270.02000 | 3266.65000 | 3268.00000 | 10.0590 | 32881.2900 | 3268.84000 2014-05-25 00:59:00 | 3267.98000 | 3270.02000 | 3261.21000 | 3262.99000 | 33.7331 | 110148.2000 | 3265.29003 2014-05-25 01:00:00 | 3262.99000 | 3265.00000 | 3261.21000 | 3262.00000 | 79.6300 | 259742.6700 | 3261.87000 2014-05-25 01:01:00 | 3262.00000 | 3266.00000 | 3261.11000 | 3266.00000 | 46.8750 | 152903.8500 | 3261.94993 2014-05-25 01:02:00 | 3265.00000 | 3265.00000 | 3263.00000 | 3263.75000 | 9.9850 | 32595.3100 | 3264.42998 2014-05-25 01:03:00 | 3263.42000 | 3263.74000 | 3262.02000 | 3263.72000 | 10.6840 | 34860.0400 | 3262.83001 2014-05-25 01:04:00 | 3262.78000 | 3264.01000 | 3262.11000 | 3264.01000 | 58.0320 | 189360.0200 | 3263.03003 2014-05-25 01:05:00 | 3264.51000 | 3266.97000 | 3262.90000 | 3266.00000 | 26.1850 | 85512.0600 | 3265.68996 2014-05-25 01:06:00 | 3266.00000 | 3266.76000 | 3264.98000 | 3265.99000 | 39.1140 | 127733.4200 | 3265.67005 2014-05-25 01:07:00 | 3265.99000 | 3266.97000 | 3265.00000 | 3266.38000 | 29.8260 | 97422.1100 | 3266.34996 2014-05-25 01:08:00 | 3265.32000 | 3267.61000 | 3264.62000 | 3266.00000 | 34.8360 | 113802.1300 | 3266.79996 2014-05-25 01:09:00 | 3266.44000 | 3266.55000 | 3265.31000 | 3266.02000 | 61.7360 | 201614.2700 | 3265.74992 2014-05-25 01:10:00 | 3266.02000 | 3268.60000 | 3266.00000 | 3268.00000 | 14.8190 | 48417.2100 | 3267.24000 2014-05-25 01:11:00 | 3268.00000 | 3268.62000 | 3267.00000 | 3268.62000 | 30.7200 | 100397.5700 | 3268.15000 2014-05-25 01:12:00 | 3268.62000 | 3271.09000 | 3268.62000 | 3271.09000 | 59.4769 | 194426.4900 | 3268.93994 2014-05-25 01:13:00 | 3271.50000 | 3271.98000 | 3270.05000 | 3270.62000 | 32.7080 | 106978.1400 | 3270.69998 2014-05-25 01:14:00 | 3270.24000 | 3270.26000 | 3267.00000 | 3268.00000 | 38.8390 | 126940.8400 | 3268.38999 2014-05-25 01:15:00 | 3268.00000 | 3269.90000 | 3268.00000 | 3269.50000 | 39.7840 | 130059.5400 | 3269.14005 2014-05-25 01:16:00 | 3268.56000 | 3269.76000 | 3268.00000 | 3268.30000 | 28.7440 | 93950.0800 | 3268.51004 2014-05-25 01:17:00 | 3268.30000 | 3269.99000 | 3268.29000 | 3269.96000 | 9.6960 | 31697.6400 | 3269.14999 2014-05-25 01:18:00 | 3268.65000 | 3271.95000 | 3268.65000 | 3270.17000 | 25.3070 | 82776.7600 | 3270.89998 2014-05-25 01:19:00 | 3270.17000 | 3271.83000 | 3270.10000 | 3271.00000 | 26.9610 | 88189.7200 | 3271.01001 2014-05-25 01:20:00 | 3270.98000 | 3271.83000 | 3270.74000 | 3271.83000 | 11.2670 | 36855.7100 | 3271.11999 2014-05-25 01:21:00 | 3271.98000 | 3273.00000 | 3271.98000 | 3273.00000 | 25.6690 | 84013.5500 | 3272.95999 2014-05-25 01:22:00 | 3273.04000 | 3274.90000 | 3273.04000 | 3273.91000 | 12.7040 | 41594.0600 | 3274.09002 2014-05-25 01:23:00 | 3273.05000 | 3273.89000 | 3272.00000 | 3272.00000 | 40.9940 | 134172.0500 | 3272.97005 2014-05-25 01:24:00 | 3273.00000 | 3273.64000 | 3269.11000 | 3269.95000 | 28.5220 | 93294.6300 | 3270.97002 2014-05-25 01:25:00 | 3269.95000 | 3270.83000 | 3269.26000 | 3269.99000 | 18.2190 | 59576.8000 | 3270.03999 2014-05-25 01:26:00 | 3269.99000 | 3270.90000 | 3269.73000 | 3269.99000 | 15.1110 | 49421.5600 | 3270.57000 2014-05-25 01:27:00 | 3270.14000 | 3272.00000 | 3268.91000 | 3271.00000 | 7.4500 | 24365.7600 | 3270.57000 2014-05-25 01:28:00 | 3271.00000 | 3271.38000 | 3269.69000 | 3270.00000 | 33.4310 | 109343.1900 | 3270.71001 2014-05-25 01:29:00 | 3270.11000 | 3270.11000 | 3267.92000 | 3268.02000 | 72.8959 | 238248.0100 | 3268.32991 2014-05-25 01:30:00 | 3268.02000 | 3268.02000 | 3266.63000 | 3266.95000 | 16.7200 | 54634.6800 | 3267.62000 2014-05-25 01:31:00 | 3266.95000 | 3266.95000 | 3261.50000 | 3262.01000 | 82.6251 | 269637.1600 | 3263.37988 2014-05-25 01:32:00 | 3263.00000 | 3264.00000 | 3262.40000 | 3263.50000 | 21.6490 | 70655.8500 | 3263.69999 2014-05-25 01:33:00 | 3263.73000 | 3263.88000 | 3262.01000 | 3262.95000 | 60.7660 | 198257.5400 | 3262.63993 2014-05-25 01:34:00 | 3263.37000 | 3264.50000 | 3262.10000 | 3263.54000 | 85.4369 | 278804.6800 | 3263.27992 2014-05-25 01:35:00 | 3263.46000 | 3265.01000 | 3263.30000 | 3265.01000 | 7.2460 | 23650.7900 | 3263.97999 2014-05-25 01:36:00 | 3265.02000 | 3266.04000 | 3264.34000 | 3266.00000 | 47.4040 | 154776.8300 | 3265.06006 2014-05-25 01:37:00 | 3266.02000 | 3266.02000 | 3263.70000 | 3263.70000 | 34.2180 | 111718.4200 | 3264.89998 2014-05-25 01:38:00 | 3263.97000 | 3264.98000 | 3263.68000 | 3264.98000 | 13.9400 | 45500.0900 | 3264.00000 2014-05-25 01:39:00 | 3263.89000 | 3264.97000 | 3263.52000 | 3263.52000 | 13.8190 | 45102.8400 | 3263.83000 2014-05-25 01:40:00 | 3263.92000 | 3264.29000 | 3263.52000 | 3264.29000 | 3.1430 | 10257.5200 | 3263.61000 2014-05-25 01:41:00 | 3264.30000 | 3264.95000 | 3264.16000 | 3264.95000 | 2.9490 | 9626.1900 | 3264.22000 2014-05-25 01:42:00 | 3264.95000 | 3264.95000 | 3263.95000 | 3264.50000 | 1.5520 | 5066.6900 | 3264.62000 2014-05-25 01:43:00 | 3264.50000 | 3264.90000 | 3264.50000 | 3264.80000 | 1.9080 | 6228.8300 | 3264.59000 2014-05-25 01:44:00 | 3264.80000 | 3264.80001 | 3264.79000 | 3264.79000 | 13.8830 | 45325.2200 | 3264.80001 2014-05-25 01:45:00 | 3264.20000 | 3264.79000 | 3264.14000 | 3264.78000 | 3.8700 | 12633.7600 | 3264.54000 2014-05-25 01:46:00 | 3264.35000 | 3264.78000 | 3264.12000 | 3264.12000 | 3.1830 | 10390.8500 | 3264.48000 2014-05-25 01:47:00 | 3264.12000 | 3264.20000 | 3263.96000 | 3263.96000 | 2.1080 | 6880.7300 | 3264.11000 2014-05-25 01:48:00 | 3263.96000 | 3264.33000 | 3263.00000 | 3264.21000 | 10.4870 | 34220.4100 | 3263.12999 2014-05-25 01:49:00 | 3264.21000 | 3264.21000 | 3263.17000 | 3263.26000 | 4.8020 | 15673.1500 | 3263.88000 2014-05-25 01:50:00 | 3263.91000 | 3263.98000 | 3263.91000 | 3263.98000 | 0.0990 | 323.1300 | 3263.94000 2014-05-25 01:51:00 | 3263.65000 | 3263.94000 | 3262.94000 | 3263.62000 | 5.6550 | 18455.0700 | 3263.49999 2014-05-25 01:52:00 | 3263.36000 | 3264.03000 | 3263.00000 | 3264.03000 | 31.8590 | 103980.2100 | 3263.75999 2014-05-25 01:53:00 | 3264.08000 | 3266.00000 | 3263.98000 | 3266.00000 | 22.2880 | 72762.7100 | 3264.65999 2014-05-25 01:54:00 | 3265.95000 | 3268.02000 | 3265.95000 | 3266.68000 | 19.5820 | 63980.3100 | 3267.30001 2014-05-25 01:55:00 | 3266.25000 | 3272.00000 | 3266.23000 | 3270.53000 | 45.6240 | 149147.2600 | 3269.05006 2014-05-25 01:56:00 | 3270.53000 | 3272.00000 | 3270.01000 | 3271.14000 | 75.6700 | 247500.7400 | 3270.79000 2014-05-25 01:57:00 | 3271.87000 | 3273.05000 | 3270.01000 | 3273.05000 | 100.9241 | 330211.6300 | 3271.88013 2014-05-25 01:58:00 | 3273.65000 | 3274.04000 | 3273.05000 | 3274.02000 | 24.4700 | 80100.9400 | 3273.43000 2014-05-25 01:59:00 | 3274.77000 | 3274.77000 | 3271.11000 | 3272.00000 | 20.8690 | 68297.2000 | 3272.65999 2014-05-25 02:00:00 | 3272.49000 | 3273.95000 | 3271.54000 | 3272.49000 | 13.7360 | 44947.0500 | 3272.20998 2014-05-25 02:01:00 | 3273.00000 | 3280.00000 | 3273.00000 | 3277.97000 | 93.1820 | 305315.3700 | 3276.55006 2014-05-25 02:02:00 | 3277.87000 | 3282.09000 | 3276.12000 | 3280.20000 | 103.9450 | 340908.3900 | 3279.69984 2014-05-25 02:03:00 | 3280.90000 | 3285.00000 | 3280.12000 | 3282.18000 | 112.9460 | 370764.2700 | 3282.66986 2014-05-25 02:04:00 | 3283.00000 | 3284.00000 | 3276.11000 | 3279.00000 | 68.6469 | 225192.1200 | 3280.43994 2014-05-25 02:05:00 | 3278.08000 | 3280.80000 | 3277.39000 | 3280.00000 | 63.4971 | 208203.0300 | 3278.93994 2014-05-25 02:06:00 | 3279.10000 | 3280.02000 | 3278.00000 | 3279.00000 | 84.0231 | 275575.6800 | 3279.76008 2014-05-25 02:07:00 | 3279.00000 | 3279.02000 | 3277.80000 | 3277.80000 | 3.5120 | 11513.0700 | 3278.21000 2014-05-25 02:08:00 | 3277.30000 | 3278.89000 | 3275.62000 | 3277.04000 | 102.8730 | 337184.8700 | 3277.68009 2014-05-25 02:09:00 | 3276.62000 | 3276.62000 | 3274.02000 | 3275.00000 | 37.8190 | 123861.4100 | 3275.10999 2014-05-25 02:10:00 | 3275.00000 | 3276.99000 | 3275.00000 | 3275.53000 | 18.0100 | 58990.4300 | 3275.43000 2014-05-25 02:11:00 | 3275.76000 | 3275.76000 | 3274.00000 | 3274.48000 | 15.3030 | 50123.5300 | 3275.41001 2014-05-25 02:12:00 | 3274.50000 | 3275.99000 | 3274.18000 | 3275.99000 | 48.3611 | 158384.9100 | 3275.05002 2014-05-25 02:13:00 | 3274.70000 | 3275.00000 | 3274.18000 | 3274.93000 | 6.1270 | 20063.9100 | 3274.66999 2014-05-25 02:14:00 | 3274.93000 | 3276.55000 | 3274.93000 | 3275.75000 | 61.5249 | 201532.8700 | 3275.62990 2014-05-25 02:15:00 | 3275.68000 | 3276.37000 | 3274.98000 | 3275.00000 | 44.8270 | 146837.1700 | 3275.63996 2014-05-25 02:16:00 | 3275.02000 | 3276.00000 | 3274.93000 | 3275.00000 | 17.1510 | 56169.4900 | 3275.00001 2014-05-25 02:17:00 | 3275.00000 | 3275.50000 | 3273.01000 | 3273.01000 | 3.4940 | 11441.0900 | 3274.50000 2014-05-25 02:18:00 | 3273.04000 | 3274.98000 | 3272.39000 | 3274.22000 | 15.2180 | 49816.7500 | 3273.53999 2014-05-25 02:19:00 | 3274.96000 | 3276.00000 | 3274.27000 | 3276.00000 | 19.7250 | 64601.3900 | 3275.09997 2014-05-25 02:20:00 | 3276.02000 | 3276.68000 | 3275.16000 | 3276.40000 | 26.1070 | 85525.1700 | 3275.94998 2014-05-25 02:21:00 | 3276.14000 | 3276.43000 | 3274.04000 | 3274.53000 | 61.0701 | 199984.9700 | 3274.68000 2014-05-25 02:22:00 | 3274.19000 | 3275.01000 | 3274.00000 | 3274.00000 | 97.3409 | 318743.7800 | 3274.51003 2014-05-25 02:23:00 | 3274.02000 | 3274.59000 | 3273.11000 | 3274.25000 | 29.4880 | 96546.4400 | 3274.08998 2014-05-25 02:24:00 | 3274.43000 | 3275.02000 | 3272.64000 | 3275.00000 | 39.5530 | 129498.2100 | 3274.04004 2014-05-25 02:25:00 | 3275.00000 | 3275.38000 | 3274.20000 | 3275.00000 | 30.0460 | 98401.1800 | 3275.01996 2014-05-25 02:26:00 | 3275.50000 | 3276.49000 | 3275.04000 | 3275.98000 | 47.8460 | 156735.4400 | 3275.82994 2014-05-25 02:27:00 | 3275.04000 | 3277.00000 | 3275.00000 | 3277.00000 | 16.6040 | 54386.8600 | 3275.53002 2014-05-25 02:28:00 | 3277.02000 | 3278.00000 | 3276.00000 | 3278.00000 | 20.3390 | 66649.7200 | 3276.93999 2014-05-25 02:29:00 | 3278.02000 | 3281.03000 | 3278.02000 | 3280.00000 | 30.2670 | 99272.4900 | 3279.88997 2014-05-25 02:30:00 | 3280.00000 | 3282.76000 | 3275.04000 | 3278.50000 | 107.1240 | 351305.6200 | 3279.43013 2014-05-25 02:31:00 | 3278.50000 | 3279.00000 | 3276.10000 | 3276.25000 | 58.4190 | 191483.3800 | 3277.75998 2014-05-25 02:32:00 | 3276.38000 | 3277.80000 | 3276.16000 | 3276.16000 | 88.3791 | 289604.1900 | 3276.83998 2014-05-25 02:33:00 | 3277.10000 | 3277.47000 | 3276.16000 | 3277.47000 | 14.6830 | 48112.1700 | 3276.73001 2014-05-25 02:34:00 | 3277.00000 | 3278.50000 | 3276.98000 | 3277.14000 | 23.1530 | 75875.9200 | 3277.15002 2014-05-25 02:35:00 | 3278.00000 | 3279.94000 | 3277.20000 | 3278.00000 | 25.7460 | 84404.3700 | 3278.34997 2014-05-25 02:36:00 | 3277.99000 | 3278.08000 | 3276.86000 | 3277.69000 | 25.3860 | 83204.2300 | 3277.55997 2014-05-25 02:37:00 | 3278.00000 | 3280.03000 | 3276.10000 | 3278.08000 | 75.3260 | 246949.5000 | 3278.40991 2014-05-25 02:38:00 | 3278.98000 | 3280.98000 | 3278.12000 | 3279.97000 | 41.9029 | 137437.4800 | 3279.90004 2014-05-25 02:39:00 | 3279.97000 | 3281.50000 | 3279.97000 | 3281.09000 | 54.4050 | 178473.2600 | 3280.45992 2014-05-25 02:40:00 | 3280.98000 | 3285.00000 | 3280.00000 | 3283.07000 | 105.2639 | 345635.0800 | 3283.51013 2014-05-25 02:41:00 | 3283.07000 | 3285.00000 | 3281.20000 | 3282.00000 | 61.8870 | 203127.8900 | 3282.23994 2014-05-25 02:42:00 | 3282.04000 | 3282.98000 | 3280.10000 | 3282.65000 | 41.5580 | 136392.6600 | 3281.97998 2014-05-25 02:43:00 | 3282.88000 | 3284.99000 | 3281.98000 | 3282.60000 | 89.7229 | 294558.6400 | 3282.98008 2014-05-25 02:44:00 | 3282.67000 | 3286.89000 | 3282.67000 | 3286.89000 | 49.0440 | 161106.7600 | 3284.94006 2014-05-25 02:45:00 | 3286.89000 | 3291.18000 | 3286.89000 | 3291.00000 | 72.6739 | 239057.9900 | 3289.46009 2014-05-25 02:46:00 | 3291.62000 | 3294.00000 | 3291.02000 | 3292.00000 | 47.7640 | 157254.0300 | 3292.31006 2014-05-25 02:47:00 | 3293.94000 | 3293.94000 | 3289.33000 | 3289.33000 | 152.5260 | 502034.6500 | 3291.46981 2014-05-25 02:48:00 | 3290.84000 | 3291.50000 | 3289.00000 | 3290.91000 | 39.0600 | 128508.1100 | 3290.02000 2014-05-25 02:49:00 | 3291.02000 | 3293.99000 | 3291.00000 | 3293.97000 | 40.3100 | 132715.4500 | 3292.37000 2014-05-25 02:50:00 | 3292.96000 | 3293.00000 | 3291.00000 | 3291.00000 | 33.9000 | 111607.8400 | 3292.27000 2014-05-25 02:51:00 | 3291.96000 | 3291.96000 | 3289.00000 | 3289.05000 | 56.0880 | 184539.6200 | 3290.17997 2014-05-25 02:52:00 | 3289.94000 | 3290.06000 | 3288.98000 | 3289.00000 | 60.4849 | 198943.4200 | 3289.13991 2014-05-25 02:53:00 | 3289.00000 | 3290.40000 | 3287.10000 | 3290.04000 | 115.7289 | 380548.9600 | 3288.27996 2014-05-25 02:54:00 | 3290.04000 | 3290.07000 | 3287.16000 | 3288.14000 | 50.9920 | 167713.7500 | 3289.02003 2014-05-25 02:55:00 | 3288.14000 | 3289.00000 | 3288.12000 | 3288.32000 | 27.0940 | 89097.1800 | 3288.45003 2014-05-25 02:56:00 | 3288.32000 | 3289.00000 | 3287.01000 | 3288.84000 | 60.7890 | 199902.8000 | 3288.46998 2014-05-25 02:57:00 | 3288.82000 | 3289.50000 | 3288.82000 | 3289.49000 | 64.8369 | 213271.9400 | 3289.35994 2014-05-25 02:58:00 | 3289.49000 | 3289.50000 | 3287.07000 | 3288.00000 | 22.0340 | 72473.0500 | 3289.15003 2014-05-25 02:59:00 | 3287.08000 | 3288.00000 | 3286.24000 | 3286.60000 | 141.5641 | 465233.3900 | 3286.38018 2014-05-25 03:00:00 | 3286.28000 | 3286.59000 | 3284.00000 | 3285.30000 | 24.8410 | 81618.7800 | 3285.65001 2014-05-25 03:01:00 | 3285.88000 | 3287.04000 | 3285.30000 | 3286.16000 | 41.7250 | 137107.6300 | 3285.97994 2014-05-25 03:02:00 | 3286.11000 | 3286.95000 | 3285.00000 | 3285.98000 | 87.1361 | 286317.7900 | 3285.86990 2014-05-25 03:03:00 | 3286.03000 | 3289.00000 | 3286.03000 | 3287.39000 | 91.1610 | 299749.2600 | 3288.13003 2014-05-25 03:04:00 | 3287.42000 | 3288.92000 | 3287.16000 | 3288.92000 | 53.1100 | 174629.0100 | 3288.06000 2014-05-25 03:05:00 | 3288.98000 | 3295.00000 | 3288.92000 | 3292.90000 | 89.7521 | 295362.5900 | 3290.87006 2014-05-25 03:06:00 | 3292.90000 | 3299.00000 | 3292.00000 | 3296.15000 | 145.7990 | 480565.1800 | 3296.07996 2014-05-25 03:07:00 | 3296.98000 | 3303.98000 | 3296.23000 | 3302.00000 | 227.9637 | 752296.1600 | 3300.07025 2014-05-25 03:08:00 | 3302.00000 | 3302.97000 | 3298.01000 | 3298.80000 | 75.9560 | 250672.9600 | 3300.23991 2014-05-25 03:09:00 | 3299.00000 | 3299.00000 | 3296.87000 | 3298.11000 | 98.1829 | 323779.7400 | 3297.72009 2014-05-25 03:10:00 | 3298.93000 | 3301.86000 | 3296.94000 | 3301.00000 | 90.2531 | 297790.9400 | 3299.51008 2014-05-25 03:11:00 | 3301.00000 | 3309.78000 | 3299.02000 | 3309.00000 | 78.4580 | 259404.7800 | 3306.28995 2014-05-25 03:12:00 | 3308.02000 | 3314.78000 | 3308.02000 | 3314.78000 | 108.8002 | 360202.4900 | 3310.68001 2014-05-25 03:13:00 | 3314.02000 | 3316.94000 | 3312.98000 | 3314.67000 | 200.2251 | 663628.1700 | 3314.40971 2014-05-25 03:14:00 | 3314.62000 | 3315.02000 | 3310.10000 | 3310.98000 | 80.6801 | 267284.9800 | 3312.90000 2014-05-25 03:15:00 | 3310.96000 | 3312.05000 | 3309.90000 | 3309.92000 | 78.3259 | 259304.2900 | 3310.57990 2014-05-25 03:16:00 | 3310.94000 | 3312.74000 | 3309.92000 | 3310.05000 | 66.6750 | 220728.3800 | 3310.50990 2014-05-25 03:17:00 | 3310.10000 | 3310.96000 | 3306.01000 | 3307.84000 | 32.5320 | 107624.3900 | 3308.26002 2014-05-25 03:18:00 | 3306.32000 | 3310.09000 | 3306.29000 | 3310.09000 | 51.8590 | 171555.7200 | 3308.11998 2014-05-25 03:19:00 | 3311.00000 | 3313.00000 | 3309.02000 | 3311.01000 | 52.8070 | 174829.1100 | 3310.71995 2014-05-25 03:20:00 | 3312.93000 | 3314.02000 | 3311.00000 | 3314.02000 | 67.7941 | 224576.0700 | 3312.62008 2014-05-25 03:21:00 | 3314.07000 | 3318.04000 | 3314.00000 | 3318.02000 | 71.9709 | 238668.5700 | 3316.18002 2014-05-25 03:22:00 | 3318.02000 | 3320.00000 | 3312.00000 | 3318.02000 | 106.0830 | 351945.3600 | 3317.64010 2014-05-25 03:23:00 | 3318.02000 | 3318.02000 | 3309.00000 | 3313.00000 | 83.6719 | 277321.2900 | 3314.39005 2014-05-25 03:24:00 | 3312.87000 | 3317.00000 | 3308.00000 | 3314.97000 | 88.0261 | 291618.1900 | 3312.85990 2014-05-25 03:25:00 | 3314.88000 | 3317.05000 | 3313.97000 | 3315.97000 | 42.1240 | 139689.6600 | 3316.15005 2014-05-25 03:26:00 | 3315.97000 | 3316.00000 | 3314.20000 | 3315.85000 | 26.8520 | 89015.9200 | 3315.06002 2014-05-25 03:27:00 | 3315.85000 | 3317.03000 | 3314.12000 | 3314.31000 | 46.8619 | 155382.0100 | 3315.74003 2014-05-25 03:28:00 | 3314.74000 | 3314.99000 | 3312.01000 | 3313.96000 | 18.6010 | 61646.5700 | 3314.15001 2014-05-25 03:29:00 | 3312.47000 | 3313.87000 | 3311.00000 | 3311.00000 | 77.2011 | 255748.6600 | 3312.76003 2014-05-25 03:30:00 | 3312.00000 | 3313.30000 | 3311.00000 | 3311.21000 | 70.7530 | 234314.8200 | 3311.73006 2014-05-25 03:31:00 | 3311.20000 | 3311.28000 | 3302.21000 | 3307.96000 | 58.7079 | 194201.1400 | 3307.91996 2014-05-25 03:32:00 | 3307.93000 | 3307.93000 | 3302.00000 | 3304.79000 | 119.4660 | 394614.0600 | 3303.14985 2014-05-25 03:33:00 | 3303.33000 | 3309.00000 | 3303.33000 | 3308.99000 | 29.2250 | 96594.2500 | 3305.18996 2014-05-25 03:34:00 | 3308.02000 | 3309.68000 | 3305.73000 | 3307.89000 | 71.0800 | 235166.0200 | 3308.47000 2014-05-25 03:35:00 | 3307.99000 | 3311.00000 | 3306.85000 | 3308.22000 | 69.1329 | 228796.0800 | 3309.51006 2014-05-25 03:36:00 | 3308.22000 | 3309.73000 | 3308.00000 | 3308.61000 | 47.0360 | 155641.7700 | 3308.98994 2014-05-25 03:37:00 | 3308.08000 | 3308.08000 | 3303.00000 | 3305.99000 | 16.9740 | 56114.7700 | 3305.93002 2014-05-25 03:38:00 | 3305.00000 | 3306.99000 | 3303.00000 | 3306.99000 | 39.0840 | 129175.8900 | 3305.08005 2014-05-25 03:39:00 | 3306.99000 | 3306.99000 | 3305.32000 | 3306.02000 | 21.7550 | 71916.4800 | 3305.73997 2014-05-25 03:40:00 | 3305.97000 | 3306.74000 | 3303.00000 | 3303.02000 | 53.8290 | 177949.4400 | 3305.82998 2014-05-25 03:41:00 | 3303.02000 | 3305.00000 | 3296.89000 | 3298.73000 | 146.5341 | 483629.8900 | 3300.46018 2014-05-25 03:42:00 | 3298.71000 | 3298.71000 | 3292.53000 | 3295.00000 | 128.6910 | 423989.2400 | 3294.63004 2014-05-25 03:43:00 | 3295.00000 | 3299.00000 | 3295.00000 | 3298.94000 | 74.7331 | 246411.4900 | 3297.22007 2014-05-25 03:44:00 | 3298.49000 | 3298.83000 | 3294.99000 | 3296.69000 | 112.9328 | 372243.5600 | 3296.15010 2014-05-25 03:45:00 | 3296.67000 | 3297.09000 | 3295.16000 | 3297.09000 | 76.0450 | 250647.4000 | 3296.03988 2014-05-25 03:46:00 | 3297.10000 | 3299.03000 | 3296.30000 | 3299.01000 | 60.0489 | 198030.5300 | 3297.81998 2014-05-25 03:47:00 | 3299.03000 | 3300.89000 | 3299.03000 | 3300.00000 | 56.3121 | 185838.8200 | 3300.16004 2014-05-25 03:48:00 | 3300.06000 | 3314.90000 | 3300.06000 | 3304.00000 | 41.9590 | 138715.5900 | 3305.97999 2014-05-25 03:49:00 | 3304.01000 | 3309.03000 | 3302.08000 | 3303.98000 | 42.6180 | 140846.6800 | 3304.85997 2014-05-25 03:50:00 | 3303.07000 | 3303.07000 | 3298.00000 | 3299.08000 | 101.4251 | 334782.7800 | 3300.78985 2014-05-25 03:51:00 | 3299.10000 | 3299.19000 | 3293.00000 | 3297.99000 | 70.2530 | 231587.7000 | 3296.48006 2014-05-25 03:52:00 | 3297.27000 | 3300.00000 | 3294.07000 | 3299.88000 | 44.4950 | 146768.6100 | 3298.53993 2014-05-25 03:53:00 | 3300.00000 | 3302.00000 | 3299.88000 | 3299.97000 | 36.0070 | 118857.3800 | 3300.94997 2014-05-25 03:54:00 | 3299.92000 | 3299.92000 | 3297.97000 | 3298.77000 | 71.0601 | 234415.1100 | 3298.83000 2014-05-25 03:55:00 | 3299.01000 | 3300.09000 | 3298.00000 | 3299.69000 | 34.1350 | 112607.0400 | 3298.86995 2014-05-25 03:56:00 | 3299.69000 | 3300.90000 | 3299.35000 | 3300.90000 | 20.4300 | 67415.6800 | 3299.84000 2014-05-25 03:57:00 | 3300.90000 | 3303.98000 | 3300.88000 | 3303.98000 | 40.8870 | 134996.3100 | 3301.68996 2014-05-25 03:58:00 | 3304.00000 | 3304.00000 | 3299.42000 | 3299.42000 | 50.8760 | 167957.8300 | 3301.31994 2014-05-25 03:59:00 | 3300.94000 | 3301.00000 | 3299.01000 | 3301.00000 | 25.3430 | 83643.2200 | 3300.45002 2014-05-25 04:00:00 | 3301.00000 | 3302.00000 | 3300.99000 | 3301.03000 | 11.1370 | 36767.3200 | 3301.36999 2014-05-25 04:01:00 | 3302.02000 | 3306.99000 | 3302.02000 | 3306.99000 | 22.8550 | 75527.0800 | 3304.61997 2014-05-25 04:02:00 | 3305.07000 | 3314.34000 | 3305.05000 | 3309.67000 | 54.3590 | 179856.4400 | 3308.67998 2014-05-25 04:03:00 | 3309.65000 | 3309.65000 | 3306.68000 | 3307.01000 | 14.8860 | 49242.5100 | 3307.96998 2014-05-25 04:04:00 | 3307.01000 | 3307.96000 | 3304.13000 | 3305.20000 | 37.0680 | 122533.5300 | 3305.63998 2014-05-25 04:05:00 | 3305.12000 | 3305.12000 | 3303.69000 | 3304.72000 | 17.9270 | 59234.4700 | 3304.19998 2014-05-25 04:06:00 | 3304.74000 | 3308.82000 | 3303.74000 | 3305.00000 | 8.5700 | 28328.6800 | 3305.56000 2014-05-25 04:07:00 | 3305.17000 | 3305.17000 | 3303.70000 | 3303.70000 | 13.2750 | 43865.1900 | 3304.34998 2014-05-25 04:08:00 | 3303.70000 | 3303.70000 | 3296.00000 | 3300.58000 | 134.0491 | 442483.8600 | 3300.90996 2014-05-25 04:09:00 | 3300.58000 | 3303.56000 | 3299.89000 | 3300.00000 | 77.7189 | 256578.8900 | 3301.36997 2014-05-25 04:10:00 | 3300.00000 | 3301.25000 | 3299.00000 | 3299.98000 | 25.4730 | 84062.3100 | 3300.06002 2014-05-25 04:11:00 | 3299.94000 | 3300.00000 | 3297.10000 | 3300.00000 | 56.7680 | 187245.8800 | 3298.43997 2014-05-25 04:12:00 | 3299.00000 | 3300.54000 | 3299.00000 | 3299.00000 | 47.4370 | 156540.6500 | 3299.96996 2014-05-25 04:13:00 | 3298.88000 | 3298.88000 | 3297.00000 | 3297.77000 | 2.4250 | 7997.5400 | 3297.95000 2014-05-25 04:14:00 | 3297.61000 | 3298.00000 | 3297.61000 | 3298.00000 | 13.1750 | 43447.7100 | 3297.73998 2014-05-25 04:15:00 | 3298.99000 | 3300.01000 | 3298.99000 | 3300.00000 | 15.4260 | 50900.4300 | 3299.64998 2014-05-25 04:16:00 | 3300.00000 | 3301.53000 | 3300.00000 | 3300.08000 | 25.1990 | 83164.7700 | 3300.31999 2014-05-25 04:17:00 | 3300.09000 | 3304.90000 | 3300.06000 | 3304.01000 | 55.3440 | 182785.1000 | 3302.71007 2014-05-25 04:18:00 | 3304.01000 | 3304.48000 | 3302.54000 | 3303.01000 | 30.9850 | 102366.8400 | 3303.74995 2014-05-25 04:19:00 | 3303.00000 | 3307.15000 | 3303.00000 | 3307.15000 | 17.2700 | 57085.3400 | 3305.46000 2014-05-25 04:20:00 | 3307.05000 | 3310.00000 | 3305.03000 | 3308.98000 | 31.7770 | 105135.5000 | 3308.53997 2014-05-25 04:21:00 | 3309.00000 | 3315.00000 | 3308.98000 | 3314.01000 | 77.5310 | 256879.6000 | 3313.25002 2014-05-25 04:22:00 | 3315.00000 | 3317.94000 | 3313.03000 | 3315.24000 | 58.4510 | 193766.3100 | 3315.02002 2014-05-25 04:23:00 | 3316.00000 | 3324.00000 | 3315.00000 | 3322.22000 | 185.0860 | 614520.5800 | 3320.18978 2014-05-25 04:24:00 | 3323.89000 | 3325.05000 | 3322.22000 | 3324.00000 | 142.5561 | 473879.2400 | 3324.15983 2014-05-25 04:25:00 | 3323.98000 | 3327.97000 | 3323.98000 | 3326.32000 | 67.2749 | 223709.2400 | 3325.29990 2014-05-25 04:26:00 | 3325.97000 | 3325.97000 | 3317.57000 | 3318.00000 | 112.0039 | 372309.8400 | 3324.08013 2014-05-25 04:27:00 | 3317.98000 | 3320.05000 | 3314.65000 | 3320.05000 | 57.2990 | 190153.6500 | 3318.61998 2014-05-25 04:28:00 | 3320.27000 | 3324.00000 | 3320.02000 | 3324.00000 | 40.7190 | 135278.5700 | 3322.24999 2014-05-25 04:29:00 | 3324.88000 | 3325.00000 | 3320.07000 | 3320.07000 | 36.4890 | 121253.9600 | 3323.02999 2014-05-25 04:30:00 | 3320.05000 | 3322.48000 | 3318.06000 | 3321.00000 | 116.2080 | 385803.5400 | 3319.93993 2014-05-25 04:31:00 | 3320.25000 | 3325.00000 | 3320.25000 | 3324.88000 | 86.9190 | 288932.7800 | 3324.15997 2014-05-25 04:32:00 | 3324.88000 | 3326.00000 | 3324.00000 | 3324.92000 | 72.5990 | 241393.7900 | 3325.02998 2014-05-25 04:33:00 | 3324.92000 | 3325.00000 | 3320.00000 | 3323.94000 | 70.7889 | 235294.6600 | 3323.88998 2014-05-25 04:34:00 | 3324.66000 | 3324.66000 | 3320.52000 | 3320.66000 | 28.9350 | 96170.0000 | 3323.65996 2014-05-25 04:35:00 | 3322.05000 | 3323.96000 | 3318.04000 | 3320.51000 | 117.9001 | 391415.4400 | 3319.89000 2014-05-25 04:36:00 | 3320.51000 | 3322.03000 | 3320.51000 | 3320.80000 | 19.2650 | 63992.6800 | 3321.70997 2014-05-25 04:37:00 | 3320.76000 | 3320.78000 | 3318.12000 | 3320.00000 | 34.0960 | 113182.0800 | 3319.50996 2014-05-25 04:38:00 | 3321.00000 | 3322.03000 | 3320.13000 | 3322.00000 | 35.4640 | 117800.2800 | 3321.69004 2014-05-25 04:39:00 | 3322.02000 | 3322.51000 | 3320.02000 | 3321.79000 | 10.7140 | 35589.5200 | 3321.78001 2014-05-25 04:40:00 | 3321.90000 | 3324.00000 | 3321.90000 | 3324.00000 | 13.9940 | 46498.9900 | 3322.78002 2014-05-25 04:41:00 | 3324.95000 | 3328.00000 | 3324.02000 | 3327.00000 | 90.4639 | 300887.4400 | 3326.05011 2014-05-25 04:42:00 | 3326.67000 | 3328.00000 | 3324.31000 | 3326.00000 | 63.0449 | 209761.1300 | 3327.16990 2014-05-25 04:43:00 | 3325.98000 | 3326.02000 | 3324.18000 | 3326.00000 | 35.6920 | 118696.1400 | 3325.57002 2014-05-25 04:44:00 | 3326.67000 | 3327.19000 | 3326.25000 | 3326.98000 | 2.2000 | 7319.4000 | 3327.00000 2014-05-25 04:45:00 | 3326.98000 | 3330.00000 | 3325.00000 | 3330.00000 | 93.5800 | 311524.9600 | 3328.97000 2014-05-25 04:46:00 | 3329.00000 | 3329.96000 | 3325.00000 | 3327.08000 | 66.2921 | 220523.8300 | 3326.55004 2014-05-25 04:47:00 | 3328.00000 | 3328.00000 | 3325.00000 | 3326.99000 | 98.3271 | 327073.1500 | 3326.37991 2014-05-25 04:48:00 | 3326.99000 | 3329.99000 | 3325.96000 | 3327.01000 | 94.8161 | 315414.2900 | 3326.58989 2014-05-25 04:49:00 | 3327.14000 | 3330.06000 | 3327.14000 | 3330.04000 | 70.0199 | 233109.0000 | 3329.18000 2014-05-25 04:50:00 | 3330.06000 | 3335.00000 | 3330.06000 | 3333.02000 | 66.5710 | 221921.6800 | 3333.61002 2014-05-25 04:51:00 | 3333.02000 | 3349.00000 | 3332.02000 | 3345.06000 | 257.1001 | 859344.1300 | 3342.45001 2014-05-25 04:52:00 | 3345.08000 | 3350.00000 | 3345.00000 | 3349.88000 | 215.5158 | 721682.7400 | 3348.62973 2014-05-25 04:53:00 | 3349.97000 | 3354.00000 | 3347.00000 | 3353.78000 | 292.1364 | 979030.7800 | 3351.27969 2014-05-25 04:54:00 | 3353.98000 | 3362.00000 | 3353.78000 | 3360.12000 | 206.7837 | 694257.7900 | 3357.41023 2014-05-25 04:55:00 | 3360.12000 | 3367.12000 | 3360.00000 | 3365.00000 | 268.7807 | 903788.4700 | 3362.55005 2014-05-25 04:56:00 | 3365.79000 | 3370.00000 | 3363.00000 | 3364.98000 | 230.9213 | 777539.8400 | 3367.12009 2014-05-25 04:57:00 | 3364.77000 | 3368.03000 | 3360.00000 | 3362.02000 | 166.6078 | 560392.1100 | 3363.53989 2014-05-25 04:58:00 | 3362.02000 | 3367.50000 | 3356.81000 | 3364.88000 | 171.8782 | 577795.9500 | 3361.65991 2014-05-25 04:59:00 | 3364.88000 | 3375.00000 | 3364.16000 | 3371.25000 | 198.1710 | 667867.8600 | 3370.16006 2014-05-25 05:00:00 | 3371.90000 | 3380.00000 | 3371.88000 | 3377.77000 | 338.5473 | 1143355.5100 | 3377.23973 2014-05-25 05:01:00 | 3379.32000 | 3389.00000 | 3377.79000 | 3385.00000 | 352.4383 | 1192792.1100 | 3384.39982 2014-05-25 05:02:00 | 3385.00000 | 3390.00000 | 3380.00000 | 3390.00000 | 231.6353 | 784052.8900 | 3384.85968 2014-05-25 05:03:00 | 3390.00000 | 3406.76000 | 3390.00000 | 3403.03000 | 301.1130 | 1022983.4600 | 3397.34027 2014-05-25 05:04:00 | 3403.00000 | 3406.66000 | 3395.04000 | 3399.84000 | 358.3447 | 1219138.8000 | 3402.13945 2014-05-25 05:05:00 | 3398.30000 | 3400.00000 | 3392.00000 | 3392.12000 | 163.5418 | 555252.2200 | 3395.17009 2014-05-25 05:06:00 | 3392.10000 | 3394.96000 | 3383.00000 | 3391.86000 | 279.4707 | 947581.6800 | 3390.63006 2014-05-25 05:07:00 | 3391.84000 | 3405.00000 | 3391.83000 | 3400.00000 | 193.2110 | 656527.0400 | 3397.98006 2014-05-25 05:08:00 | 3400.00000 | 3403.98000 | 3397.91000 | 3397.91000 | 178.6169 | 607190.3100 | 3399.39984 2014-05-25 05:09:00 | 3396.05000 | 3398.91000 | 3393.47000 | 3394.97000 | 95.4319 | 324042.9500 | 3395.54005 2014-05-25 05:10:00 | 3394.95000 | 3396.00000 | 3390.00000 | 3396.00000 | 134.4312 | 456026.8600 | 3392.27005 2014-05-25 05:11:00 | 3395.18000 | 3405.00000 | 3395.05000 | 3404.99000 | 98.5399 | 334987.3000 | 3399.51000 2014-05-25 05:12:00 | 3404.98000 | 3423.96000 | 3402.61000 | 3418.97000 | 358.8522 | 1225279.4300 | 3414.44023 2014-05-25 05:13:00 | 3418.04000 | 3430.00000 | 3418.00000 | 3428.96000 | 203.3070 | 696472.8800 | 3425.71982 2014-05-25 05:14:00 | 3428.96000 | 3429.00000 | 3420.00000 | 3421.96000 | 249.7798 | 855698.2100 | 3425.80999 2014-05-25 05:15:00 | 3421.96000 | 3425.02000 | 3416.00000 | 3420.00000 | 166.7570 | 570392.1800 | 3420.49985 2014-05-25 05:16:00 | 3423.81000 | 3423.81000 | 3410.00000 | 3418.06000 | 138.1201 | 472104.0700 | 3418.07000 2014-05-25 05:17:00 | 3418.06000 | 3418.11000 | 3412.12000 | 3415.02000 | 176.5151 | 602822.0800 | 3415.12975 2014-05-25 05:18:00 | 3415.68000 | 3415.68000 | 3408.00000 | 3410.01000 | 127.9560 | 436583.1800 | 3411.97985 2014-05-25 05:19:00 | 3410.01000 | 3411.45000 | 3400.08000 | 3401.18000 | 158.4029 | 539222.4000 | 3404.12013 2014-05-25 05:20:00 | 3400.08000 | 3400.08000 | 3391.21000 | 3395.64000 | 192.3551 | 653128.1600 | 3395.42972 2014-05-25 05:21:00 | 3395.55000 | 3408.51000 | 3392.00000 | 3404.18000 | 191.5849 | 651051.5700 | 3398.23972 2014-05-25 05:22:00 | 3403.40000 | 3408.51000 | 3396.01000 | 3397.93000 | 181.1053 | 615955.2100 | 3401.08975 2014-05-25 05:23:00 | 3396.10000 | 3396.16000 | 3393.10000 | 3395.96000 | 45.1799 | 153373.2700 | 3394.72000 2014-05-25 05:24:00 | 3395.96000 | 3404.98000 | 3395.96000 | 3403.97000 | 69.3540 | 235845.8500 | 3400.61008 2014-05-25 05:25:00 | 3403.95000 | 3405.00000 | 3396.82000 | 3401.06000 | 139.7908 | 475586.5500 | 3402.13003 2014-05-25 05:26:00 | 3401.06000 | 3402.00000 | 3397.00000 | 3397.00000 | 80.2970 | 273012.1800 | 3400.02993 2014-05-25 05:27:00 | 3396.92000 | 3396.92000 | 3388.00000 | 3393.04000 | 247.4380 | 839366.4700 | 3392.22985 2014-05-25 05:28:00 | 3393.04000 | 3401.82000 | 3393.04000 | 3399.99000 | 93.1941 | 316783.4800 | 3399.18011 2014-05-25 05:29:00 | 3399.99000 | 3399.99000 | 3392.10000 | 3396.63000 | 51.8850 | 176217.0700 | 3396.29992 2014-05-25 05:30:00 | 3396.53000 | 3400.67000 | 3396.53000 | 3398.64000 | 93.8731 | 319089.8100 | 3399.16009 2014-05-25 05:31:00 | 3399.60000 | 3401.00000 | 3398.40000 | 3398.80000 | 47.5900 | 161795.6300 | 3399.78000 2014-05-25 05:32:00 | 3398.94000 | 3399.02000 | 3397.06000 | 3397.06000 | 36.0790 | 122627.3600 | 3398.85999 2014-05-25 05:33:00 | 3398.96000 | 3403.00000 | 3397.87000 | 3403.00000 | 57.9551 | 197053.0200 | 3400.09992 2014-05-25 05:34:00 | 3403.00000 | 3405.06000 | 3402.21000 | 3403.95000 | 73.3471 | 249684.4900 | 3404.14994 2014-05-25 05:35:00 | 3402.28000 | 3407.02000 | 3402.00000 | 3407.02000 | 50.0380 | 170275.6800 | 3402.92997 2014-05-25 05:36:00 | 3407.53000 | 3410.21000 | 3405.00000 | 3410.19000 | 213.2920 | 726781.9500 | 3407.45013 2014-05-25 05:37:00 | 3411.02000 | 3420.98000 | 3410.21000 | 3420.98000 | 200.4669 | 684983.3100 | 3416.93982 2014-05-25 05:38:00 | 3420.98000 | 3435.00000 | 3420.00000 | 3431.50000 | 322.9916 | 1107231.5700 | 3428.05016 2014-05-25 05:39:00 | 3432.18000 | 3432.71000 | 3420.96000 | 3424.90000 | 321.6310 | 1102673.1500 | 3428.38009 2014-05-25 05:40:00 | 3424.90000 | 3436.00000 | 3423.85000 | 3436.00000 | 122.1331 | 419004.5900 | 3430.72011 2014-05-25 05:41:00 | 3436.04000 | 3443.41000 | 3436.04000 | 3439.98000 | 272.9403 | 939029.3000 | 3440.42002 2014-05-25 05:42:00 | 3439.98000 | 3440.02000 | 3428.92000 | 3430.00000 | 118.2310 | 406043.1300 | 3434.32003 2014-05-25 05:43:00 | 3428.99000 | 3431.00000 | 3423.94000 | 3426.04000 | 113.0089 | 387300.7600 | 3427.16996 2014-05-25 05:44:00 | 3426.00000 | 3431.94000 | 3425.00000 | 3428.06000 | 158.6608 | 543698.9200 | 3426.80004 2014-05-25 05:45:00 | 3429.84000 | 3431.97000 | 3426.00000 | 3429.00000 | 127.3610 | 436831.7800 | 3429.87004 2014-05-25 05:46:00 | 3430.02000 | 3438.99000 | 3428.01000 | 3438.97000 | 166.7918 | 572527.7600 | 3432.59009 2014-05-25 05:47:00 | 3438.02000 | 3440.00000 | 3433.67000 | 3440.00000 | 228.9058 | 787060.4500 | 3438.35972 2014-05-25 05:48:00 | 3439.04000 | 3450.00000 | 3437.95000 | 3442.00000 | 276.6313 | 952231.2500 | 3442.24010 2014-05-25 05:49:00 | 3442.00000 | 3445.02000 | 3437.95000 | 3438.06000 | 110.5290 | 380383.3800 | 3441.47997 2014-05-25 05:50:00 | 3439.95000 | 3439.95000 | 3433.00000 | 3433.10000 | 100.6291 | 345768.6800 | 3436.06997 2014-05-25 05:51:00 | 3433.10000 | 3439.41000 | 3429.02000 | 3435.00000 | 151.9018 | 521577.6500 | 3433.65008 2014-05-25 05:52:00 | 3435.04000 | 3438.98000 | 3435.00000 | 3436.25000 | 64.9061 | 223029.6300 | 3436.18993 2014-05-25 05:53:00 | 3437.07000 | 3442.00000 | 3436.25000 | 3440.04000 | 166.3989 | 572235.8200 | 3438.93995 2014-05-25 05:54:00 | 3440.39000 | 3441.81000 | 3438.24000 | 3441.02000 | 87.9011 | 302386.7000 | 3440.08003 2014-05-25 05:55:00 | 3441.77000 | 3444.00000 | 3439.00000 | 3440.18000 | 152.6339 | 525185.8500 | 3440.82017 2014-05-25 05:56:00 | 3440.25000 | 3441.98000 | 3438.00000 | 3439.03000 | 73.7271 | 253593.9100 | 3439.62994 2014-05-25 05:57:00 | 3439.03000 | 3439.64000 | 3437.00000 | 3437.00000 | 43.6420 | 150044.3300 | 3438.07003 2014-05-25 05:58:00 | 3436.25000 | 3438.98000 | 3434.97000 | 3436.00000 | 290.0196 | 996437.8100 | 3435.75997 2014-05-25 05:59:00 | 3436.03000 | 3438.99000 | 3434.98000 | 3437.03000 | 190.1891 | 653531.4600 | 3436.21995 2014-05-25 06:00:00 | 3437.06000 | 3437.80000 | 3435.92000 | 3436.00000 | 135.4151 | 465340.3700 | 3436.39981 2014-05-25 06:01:00 | 3435.92000 | 3438.82000 | 3435.02000 | 3436.04000 | 132.9382 | 456859.2900 | 3436.62993 2014-05-25 06:02:00 | 3436.04000 | 3440.13000 | 3436.04000 | 3440.13000 | 114.7239 | 394534.2400 | 3438.99013 2014-05-25 06:03:00 | 3440.13000 | 3444.00000 | 3439.37000 | 3440.29000 | 104.6469 | 360149.5400 | 3441.56991 2014-05-25 06:04:00 | 3440.29000 | 3450.21000 | 3440.29000 | 3448.08000 | 197.0108 | 679196.6100 | 3447.51004 2014-05-25 06:05:00 | 3448.94000 | 3458.33000 | 3448.08000 | 3458.33000 | 208.9039 | 721550.1100 | 3453.98024 2014-05-25 06:06:00 | 3458.53000 | 3463.91000 | 3456.05000 | 3463.00000 | 308.0543 | 1066092.7500 | 3460.73038 2014-05-25 06:07:00 | 3463.02000 | 3470.00000 | 3459.55000 | 3469.00000 | 244.0689 | 845491.4200 | 3464.14993 2014-05-25 06:08:00 | 3470.00000 | 3480.00000 | 3470.00000 | 3473.92000 | 295.7001 | 1027401.2200 | 3474.47001 2014-05-25 06:09:00 | 3474.00000 | 3479.99000 | 3466.59000 | 3466.68000 | 240.3793 | 834503.2300 | 3471.60995 2014-05-25 06:10:00 | 3466.65000 | 3469.96000 | 3461.33000 | 3464.96000 | 371.3795 | 1286796.5600 | 3464.90995 2014-05-25 06:11:00 | 3464.97000 | 3474.99000 | 3463.97000 | 3470.11000 | 147.4430 | 511232.2500 | 3467.32013 2014-05-25 06:12:00 | 3471.73000 | 3474.98000 | 3465.00000 | 3468.04000 | 245.9482 | 853285.3500 | 3469.36987 2014-05-25 06:13:00 | 3468.77000 | 3471.98000 | 3460.00000 | 3466.47000 | 226.3130 | 784373.9100 | 3465.88020 2014-05-25 06:14:00 | 3466.36000 | 3469.00000 | 3463.29000 | 3463.33000 | 134.3421 | 465572.0100 | 3465.57008 2014-05-25 06:15:00 | 3464.89000 | 3465.00000 | 3461.02000 | 3461.02000 | 92.7460 | 321157.1800 | 3462.75989 2014-05-25 06:16:00 | 3461.00000 | 3463.50000 | 3454.09000 | 3456.09000 | 149.2669 | 516467.9700 | 3460.02987 2014-05-25 06:17:00 | 3456.04000 | 3461.93000 | 3456.01000 | 3459.67000 | 127.1240 | 439774.0700 | 3459.41015 2014-05-25 06:18:00 | 3459.49000 | 3465.00000 | 3458.00000 | 3460.00000 | 99.5500 | 344558.6400 | 3461.16000 2014-05-25 06:19:00 | 3460.00000 | 3462.91000 | 3450.00000 | 3453.24000 | 119.7148 | 414011.0400 | 3458.30982 2014-05-25 06:20:00 | 3450.05000 | 3453.22000 | 3405.08000 | 3437.94000 | 223.8367 | 769711.7200 | 3438.71979 2014-05-25 06:21:00 | 3439.17000 | 3439.17000 | 3416.80000 | 3421.02000 | 205.0940 | 703021.1400 | 3427.80024 2014-05-25 06:22:00 | 3420.04000 | 3425.00000 | 3408.00000 | 3409.98000 | 365.8570 | 1249383.4000 | 3414.94968 2014-05-25 06:23:00 | 3409.98000 | 3410.18000 | 3398.02000 | 3405.00000 | 385.5656 | 1312260.7300 | 3403.46950 2014-05-25 06:24:00 | 3404.91000 | 3419.99000 | 3404.91000 | 3418.22000 | 313.9653 | 1071569.9300 | 3413.02049 2014-05-25 06:25:00 | 3418.08000 | 3422.03000 | 3405.00000 | 3415.05000 | 239.4487 | 818464.5100 | 3418.11991 2014-05-25 06:26:00 | 3415.00000 | 3427.98000 | 3410.14000 | 3425.00000 | 185.6209 | 634743.8200 | 3419.57005 2014-05-25 06:27:00 | 3425.00000 | 3433.99000 | 3423.03000 | 3430.10000 | 178.7841 | 612768.3000 | 3427.42021 2014-05-25 06:28:00 | 3430.12000 | 3433.00000 | 3423.09000 | 3429.75000 | 199.7942 | 684930.5600 | 3428.18025 2014-05-25 06:29:00 | 3428.89000 | 3433.61000 | 3425.26000 | 3427.98000 | 96.1801 | 329658.1500 | 3427.51000 2014-05-25 06:30:00 | 3427.98000 | 3429.00000 | 3423.11000 | 3425.00000 | 66.6370 | 228346.1900 | 3426.71994 2014-05-25 06:31:00 | 3427.03000 | 3432.13000 | 3426.00000 | 3432.00000 | 131.1730 | 449929.8800 | 3430.05011 2014-05-25 06:32:00 | 3432.00000 | 3440.12000 | 3431.01000 | 3439.09000 | 232.6550 | 799479.3800 | 3436.32966 2014-05-25 06:33:00 | 3440.00000 | 3445.99000 | 3438.00000 | 3445.99000 | 205.9289 | 708871.1400 | 3442.30993 2014-05-25 06:34:00 | 3445.99000 | 3450.00000 | 3445.99000 | 3448.04000 | 113.6049 | 391669.8000 | 3447.64983 2014-05-25 06:35:00 | 3448.76000 | 3450.00000 | 3441.04000 | 3444.88000 | 149.1081 | 514144.1100 | 3448.12992 2014-05-25 06:36:00 | 3443.13000 | 3446.12000 | 3440.00000 | 3443.98000 | 103.1059 | 354992.6700 | 3442.98988 2014-05-25 06:37:00 | 3444.00000 | 3444.09000 | 3440.04000 | 3442.00000 | 56.2571 | 193679.5800 | 3442.75995 2014-05-25 06:38:00 | 3441.97000 | 3442.00000 | 3438.38000 | 3438.43000 | 92.7171 | 318983.0600 | 3440.38992 2014-05-25 06:39:00 | 3438.43000 | 3438.98000 | 3426.11000 | 3435.92000 | 179.3602 | 615531.9000 | 3431.82001 2014-05-25 06:40:00 | 3435.03000 | 3436.00000 | 3433.06000 | 3435.03000 | 124.6730 | 428215.7000 | 3434.71011 2014-05-25 06:41:00 | 3435.05000 | 3435.05000 | 3425.88000 | 3429.03000 | 171.2442 | 587497.7700 | 3430.76021 2014-05-25 06:42:00 | 3427.09000 | 3427.09000 | 3417.98000 | 3419.02000 | 150.9940 | 516769.5200 | 3422.45018 2014-05-25 06:43:00 | 3419.20000 | 3427.02000 | 3418.01000 | 3423.06000 | 139.1462 | 476280.6800 | 3422.87984 2014-05-25 06:44:00 | 3423.98000 | 3431.02000 | 3423.08000 | 3430.04000 | 235.3697 | 806574.2100 | 3426.83998 2014-05-25 06:45:00 | 3431.02000 | 3432.89000 | 3425.06000 | 3429.20000 | 163.2580 | 559775.8800 | 3428.77991 2014-05-25 06:46:00 | 3429.63000 | 3438.98000 | 3428.36000 | 3438.05000 | 161.5841 | 554273.7400 | 3430.25019 2014-05-25 06:47:00 | 3438.17000 | 3438.17000 | 3432.00000 | 3435.00000 | 155.3410 | 533566.9900 | 3434.81005 2014-05-25 06:48:00 | 3434.68000 | 3434.68000 | 3430.05000 | 3431.88000 | 132.7431 | 455501.4100 | 3431.45012 2014-05-25 06:49:00 | 3431.88000 | 3433.12000 | 3429.73000 | 3429.73000 | 120.9741 | 415087.5200 | 3431.21014 2014-05-25 06:50:00 | 3429.69000 | 3432.98000 | 3428.00000 | 3432.03000 | 116.7971 | 400760.0500 | 3431.24990 2014-05-25 06:51:00 | 3432.03000 | 3434.48000 | 3432.01000 | 3432.80000 | 59.1280 | 203001.0900 | 3433.24996 2014-05-25 06:52:00 | 3434.18000 | 3440.73000 | 3432.56000 | 3440.73000 | 99.2331 | 341024.5600 | 3436.60009 2014-05-25 06:53:00 | 3440.75000 | 3445.64000 | 3440.68000 | 3442.00000 | 94.4501 | 325199.2800 | 3443.08000 2014-05-25 06:54:00 | 3442.00000 | 3442.00000 | 3438.25000 | 3439.40000 | 34.9320 | 120166.3900 | 3440.01002 2014-05-25 06:55:00 | 3440.00000 | 3440.99000 | 3433.00000 | 3433.00000 | 56.8150 | 195331.0700 | 3438.01992 2014-05-25 06:56:00 | 3433.99000 | 3433.99000 | 3431.99000 | 3433.04000 | 32.7930 | 112572.8100 | 3432.83003 2014-05-25 06:57:00 | 3433.10000 | 3433.25000 | 3432.00000 | 3433.00000 | 54.0789 | 185649.2200 | 3432.92998 2014-05-25 06:58:00 | 3432.14000 | 3432.94000 | 3428.85000 | 3429.88000 | 63.2341 | 216942.8700 | 3430.79008 2014-05-25 06:59:00 | 3429.74000 | 3430.00000 | 3428.79000 | 3429.15000 | 69.8120 | 239411.0800 | 3429.37004 2014-05-25 07:00:00 | 3429.99000 | 3434.50000 | 3429.99000 | 3434.50000 | 64.3420 | 220788.4500 | 3431.48004 2014-05-25 07:01:00 | 3434.47000 | 3445.00000 | 3433.27000 | 3444.70000 | 101.5380 | 349110.9300 | 3438.22994 2014-05-25 07:02:00 | 3442.25000 | 3445.56000 | 3435.99000 | 3443.15000 | 148.7552 | 512165.6400 | 3443.00979 2014-05-25 07:03:00 | 3443.01000 | 3446.88000 | 3440.00000 | 3441.28000 | 101.5119 | 349525.7400 | 3443.20006 2014-05-25 07:04:00 | 3443.12000 | 3447.00000 | 3441.33000 | 3445.80000 | 73.0461 | 251615.8900 | 3444.61992 2014-05-25 07:05:00 | 3445.80000 | 3448.03000 | 3443.21000 | 3447.04000 | 85.6169 | 294999.9600 | 3445.57992 2014-05-25 07:06:00 | 3447.04000 | 3453.00000 | 3446.00000 | 3453.00000 | 175.2098 | 604217.9400 | 3448.53999 2014-05-25 07:07:00 | 3453.05000 | 3464.00000 | 3452.98000 | 3461.09000 | 269.0228 | 930240.4300 | 3457.85022 2014-05-25 07:08:00 | 3461.09000 | 3479.99000 | 3461.09000 | 3472.01000 | 369.5242 | 1280856.1500 | 3466.23045 2014-05-25 07:09:00 | 3474.00000 | 3481.96000 | 3470.00000 | 3480.31000 | 423.9872 | 1474601.8200 | 3477.93966 2014-05-25 07:10:00 | 3480.31000 | 3498.98000 | 3480.00000 | 3489.25000 | 343.2019 | 1197788.2900 | 3490.04018 2014-05-25 07:11:00 | 3485.29000 | 3492.00000 | 3475.29000 | 3484.00000 | 343.4799 | 1196031.3600 | 3482.09999 2014-05-25 07:12:00 | 3484.00000 | 3495.00000 | 3482.02000 | 3488.00000 | 242.9949 | 847480.9600 | 3487.64964 2014-05-25 07:13:00 | 3488.00000 | 3488.00000 | 3480.00000 | 3482.05000 | 186.8271 | 650700.0900 | 3482.89984 2014-05-25 07:14:00 | 3480.30000 | 3485.00000 | 3480.00000 | 3483.00000 | 84.2970 | 293505.3300 | 3481.79993 2014-05-25 07:15:00 | 3483.00000 | 3488.90000 | 3482.33000 | 3486.97000 | 138.4521 | 482490.4600 | 3484.89008 2014-05-25 07:16:00 | 3487.00000 | 3495.06000 | 3486.97000 | 3487.41000 | 180.5127 | 629996.7400 | 3490.04014 2014-05-25 07:17:00 | 3488.02000 | 3489.98000 | 3484.13000 | 3484.13000 | 115.3889 | 402362.1500 | 3487.00996 2014-05-25 07:18:00 | 3484.04000 | 3484.66000 | 3470.73000 | 3474.77000 | 111.4991 | 388010.3300 | 3479.93997 2014-05-25 07:19:00 | 3474.72000 | 3476.33000 | 3467.06000 | 3469.54000 | 130.3129 | 452300.5600 | 3470.88011 2014-05-25 07:20:00 | 3469.49000 | 3469.49000 | 3457.00000 | 3460.98000 | 233.4758 | 808694.7200 | 3463.71972 2014-05-25 07:21:00 | 3458.98000 | 3466.15000 | 3457.06000 | 3463.00000 | 161.4219 | 558810.3600 | 3461.80009 2014-05-25 07:22:00 | 3463.00000 | 3468.90000 | 3458.99000 | 3467.02000 | 103.6581 | 358984.4200 | 3463.15994 2014-05-25 07:23:00 | 3468.33000 | 3468.90000 | 3460.00000 | 3461.98000 | 170.1812 | 589403.7700 | 3463.39006 2014-05-25 07:24:00 | 3460.22000 | 3465.09000 | 3460.22000 | 3465.09000 | 109.7052 | 379795.9400 | 3461.96985 2014-05-25 07:25:00 | 3465.12000 | 3465.19000 | 3460.13000 | 3461.86000 | 105.2021 | 364309.7200 | 3462.95006 2014-05-25 07:26:00 | 3461.84000 | 3464.35000 | 3459.63000 | 3464.22000 | 97.4400 | 337294.3700 | 3461.56000 2014-05-25 07:27:00 | 3464.35000 | 3467.00000 | 3463.41000 | 3467.00000 | 254.7601 | 882708.1800 | 3464.86001 2014-05-25 07:28:00 | 3466.02000 | 3476.02000 | 3466.02000 | 3475.36000 | 168.2820 | 584167.4600 | 3471.36010 2014-05-25 07:29:00 | 3474.82000 | 3480.08000 | 3471.11000 | 3480.08000 | 89.4181 | 310834.2900 | 3476.18995 2014-05-25 07:30:00 | 3480.08000 | 3498.98000 | 3478.98000 | 3490.00000 | 388.7582 | 1357376.2600 | 3491.56980 2014-05-25 07:31:00 | 3492.97000 | 3500.00000 | 3486.06000 | 3494.98000 | 525.9007 | 1839384.9300 | 3497.59010 2014-05-25 07:32:00 | 3494.98000 | 3494.99000 | 3486.06000 | 3486.06000 | 271.5981 | 948414.9400 | 3491.97985 2014-05-25 07:33:00 | 3486.06000 | 3491.14000 | 3473.00000 | 3490.97000 | 254.1318 | 885700.2700 | 3485.20013 2014-05-25 07:34:00 | 3490.97000 | 3491.00000 | 3485.50000 | 3488.00000 | 277.9760 | 969994.4500 | 3489.48968 2014-05-25 07:35:00 | 3488.02000 | 3490.88000 | 3484.95000 | 3486.47000 | 176.6920 | 616351.1200 | 3488.28010 2014-05-25 07:36:00 | 3486.45000 | 3488.02000 | 3481.08000 | 3485.01000 | 274.1031 | 955019.2800 | 3484.16025 2014-05-25 07:37:00 | 3485.03000 | 3487.02000 | 3480.10000 | 3483.09000 | 337.5358 | 1176042.0800 | 3484.19959 2014-05-25 07:38:00 | 3483.00000 | 3485.00000 | 3473.32000 | 3476.08000 | 278.1381 | 968312.6100 | 3481.40985 2014-05-25 07:39:00 | 3476.06000 | 3480.00000 | 3465.00000 | 3475.01000 | 273.4282 | 949443.8500 | 3472.36986 2014-05-25 07:40:00 | 3475.04000 | 3487.03000 | 3475.04000 | 3487.01000 | 107.6910 | 374839.9400 | 3480.70003 2014-05-25 07:41:00 | 3487.03000 | 3499.00000 | 3487.03000 | 3492.00000 | 244.5890 | 854474.1700 | 3493.50993 2014-05-25 07:42:00 | 3490.52000 | 3493.99000 | 3485.03000 | 3487.00000 | 226.4552 | 789950.5200 | 3488.32969 2014-05-25 07:43:00 | 3486.98000 | 3495.02000 | 3486.98000 | 3495.00000 | 125.6419 | 438595.8400 | 3490.84007 2014-05-25 07:44:00 | 3496.00000 | 3512.98000 | 3493.02000 | 3504.05000 | 425.9206 | 1492557.7100 | 3504.31007 2014-05-25 07:45:00 | 3504.18000 | 3511.00000 | 3501.00000 | 3507.91000 | 262.5897 | 920896.8200 | 3506.97998 2014-05-25 07:46:00 | 3507.91000 | 3508.25000 | 3491.00000 | 3497.04000 | 244.8808 | 857070.4300 | 3499.95005 2014-05-25 07:47:00 | 3499.99000 | 3500.00000 | 3489.00000 | 3490.07000 | 242.8769 | 848546.2900 | 3493.72979 2014-05-25 07:48:00 | 3490.07000 | 3493.96000 | 3489.65000 | 3493.91000 | 228.3402 | 797128.8300 | 3490.97001 2014-05-25 07:49:00 | 3491.20000 | 3501.00000 | 3490.06000 | 3499.99000 | 318.8544 | 1115480.2200 | 3498.40040 2014-05-25 07:50:00 | 3500.00000 | 3501.00000 | 3495.00000 | 3495.33000 | 275.3153 | 963286.8100 | 3498.84963 2014-05-25 07:51:00 | 3495.33000 | 3503.14000 | 3493.00000 | 3502.96000 | 147.0971 | 514661.7200 | 3498.78988 2014-05-25 07:52:00 | 3502.87000 | 3505.00000 | 3499.02000 | 3503.00000 | 105.8530 | 370685.6400 | 3501.89009 2014-05-25 07:53:00 | 3503.02000 | 3503.02000 | 3499.00000 | 3503.01000 | 135.5428 | 474543.5100 | 3501.06011 2014-05-25 07:54:00 | 3503.03000 | 3508.00000 | 3501.20000 | 3501.20000 | 169.5068 | 593989.1100 | 3504.21985 2014-05-25 07:55:00 | 3501.23000 | 3501.25000 | 3494.00000 | 3494.96000 | 202.2250 | 707302.1400 | 3497.59971 2014-05-25 07:56:00 | 3494.18000 | 3496.70000 | 3487.98000 | 3496.70000 | 197.3979 | 689177.4100 | 3491.30988 2014-05-25 07:57:00 | 3496.70000 | 3502.00000 | 3495.11000 | 3499.89000 | 156.4790 | 547615.3900 | 3499.60995 2014-05-25 07:58:00 | 3499.89000 | 3505.89000 | 3496.00000 | 3504.00000 | 230.8080 | 807832.7200 | 3500.01987 2014-05-25 07:59:00 | 3503.02000 | 3509.91000 | 3503.00000 | 3505.91000 | 162.3838 | 569239.6200 | 3505.52018 2014-05-25 08:00:00 | 3505.95000 | 3519.90000 | 3505.95000 | 3516.03000 | 196.4378 | 689791.3100 | 3511.49988 2014-05-25 08:01:00 | 3517.00000 | 3519.90000 | 3510.00000 | 3515.95000 | 141.9200 | 498665.8100 | 3513.71000 2014-05-25 08:02:00 | 3514.15000 | 3519.99000 | 3513.04000 | 3519.00000 | 86.2050 | 303186.2700 | 3517.03988 2014-05-25 08:03:00 | 3518.92000 | 3545.00000 | 3518.04000 | 3536.02000 | 354.8344 | 1251561.3000 | 3527.17044 2014-05-25 08:04:00 | 3536.98000 | 3537.00000 | 3518.66000 | 3527.25000 | 164.9128 | 582130.7700 | 3529.93013 2014-05-25 08:05:00 | 3527.00000 | 3531.04000 | 3527.00000 | 3530.00000 | 228.7837 | 807435.0400 | 3529.25024 2014-05-25 08:06:00 | 3529.68000 | 3531.02000 | 3519.64000 | 3522.97000 | 239.6451 | 844729.8300 | 3524.91967 2014-05-25 08:07:00 | 3522.95000 | 3523.00000 | 3515.00000 | 3516.94000 | 149.7402 | 527007.6500 | 3519.48001 2014-05-25 08:08:00 | 3516.94000 | 3527.00000 | 3515.48000 | 3527.00000 | 165.4462 | 582655.0600 | 3521.71982 2014-05-25 08:09:00 | 3526.98000 | 3539.76000 | 3526.58000 | 3533.00000 | 129.1062 | 456033.9200 | 3532.23986 2014-05-25 08:10:00 | 3532.98000 | 3533.03000 | 3526.95000 | 3530.12000 | 164.4350 | 580519.8100 | 3530.38977 2014-05-25 08:11:00 | 3530.10000 | 3531.22000 | 3523.10000 | 3525.03000 | 214.1372 | 755448.1800 | 3527.86983 2014-05-25 08:12:00 | 3524.99000 | 3530.07000 | 3523.00000 | 3523.12000 | 232.2573 | 819259.7600 | 3527.37982 2014-05-25 08:13:00 | 3523.36000 | 3525.88000 | 3515.11000 | 3515.15000 | 158.0528 | 556470.8500 | 3520.79013 2014-05-25 08:14:00 | 3516.55000 | 3530.00000 | 3516.00000 | 3526.04000 | 121.5531 | 428360.2800 | 3524.06011 2014-05-25 08:15:00 | 3526.09000 | 3528.00000 | 3523.02000 | 3528.00000 | 79.6389 | 280841.7900 | 3526.43998 2014-05-25 08:16:00 | 3528.04000 | 3530.00000 | 3523.98000 | 3523.98000 | 269.0767 | 949170.6300 | 3527.50975 2014-05-25 08:17:00 | 3523.00000 | 3525.28000 | 3518.00000 | 3518.00000 | 228.0861 | 803013.3900 | 3520.65974 2014-05-25 08:18:00 | 3518.00000 | 3519.00000 | 3515.00000 | 3518.93000 | 195.4901 | 687732.3700 | 3517.99001 2014-05-25 08:19:00 | 3518.08000 | 3523.07000 | 3518.08000 | 3519.00000 | 90.6671 | 319203.3700 | 3520.60992 2014-05-25 08:20:00 | 3519.00000 | 3519.00000 | 3517.00000 | 3518.02000 | 64.6860 | 227562.1100 | 3517.94993 2014-05-25 08:21:00 | 3519.00000 | 3519.98000 | 3508.89000 | 3509.00000 | 176.4680 | 620237.3800 | 3514.72990 2014-05-25 08:22:00 | 3508.80000 | 3510.00000 | 3503.14000 | 3503.60000 | 113.1181 | 396786.7600 | 3507.71994 2014-05-25 08:23:00 | 3503.64000 | 3504.98000 | 3485.64000 | 3485.74000 | 292.8176 | 1022191.1700 | 3490.87980 2014-05-25 08:24:00 | 3487.00000 | 3506.01000 | 3487.00000 | 3494.70000 | 162.8260 | 568834.2800 | 3493.50981 2014-05-25 08:25:00 | 3494.70000 | 3495.00000 | 3486.00000 | 3488.04000 | 175.6671 | 613257.4000 | 3491.01986 2014-05-25 08:26:00 | 3488.04000 | 3496.70000 | 3488.00000 | 3495.00000 | 152.6658 | 533038.7500 | 3491.53982 2014-05-25 08:27:00 | 3495.56000 | 3500.40000 | 3493.38000 | 3498.03000 | 121.8910 | 426375.9100 | 3498.01003 2014-05-25 08:28:00 | 3498.03000 | 3507.00000 | 3496.14000 | 3507.00000 | 110.0089 | 385216.0700 | 3501.67997 2014-05-25 08:29:00 | 3507.00000 | 3516.00000 | 3503.97000 | 3512.05000 | 155.1001 | 544269.5400 | 3509.15000 2014-05-25 08:30:00 | 3512.94000 | 3514.99000 | 3510.01000 | 3510.01000 | 120.8829 | 424630.3400 | 3512.74010 2014-05-25 08:31:00 | 3510.00000 | 3510.00000 | 3504.01000 | 3504.01000 | 24.7880 | 86976.7400 | 3508.81999 2014-05-25 08:32:00 | 3504.01000 | 3507.00000 | 3501.00000 | 3507.00000 | 90.8549 | 318341.0100 | 3503.83987 2014-05-25 08:33:00 | 3507.06000 | 3520.02000 | 3507.06000 | 3517.93000 | 129.5922 | 455386.8300 | 3514.00008 2014-05-25 08:34:00 | 3517.00000 | 3517.00000 | 3512.00000 | 3515.52000 | 47.8279 | 168056.8800 | 3513.77997 2014-05-25 08:35:00 | 3515.58000 | 3516.95000 | 3515.00000 | 3515.94000 | 112.7270 | 396371.7800 | 3516.20990 2014-05-25 08:36:00 | 3516.00000 | 3520.00000 | 3513.00000 | 3520.00000 | 143.9980 | 506198.9100 | 3515.31992 2014-05-25 08:37:00 | 3520.02000 | 3525.12000 | 3518.07000 | 3525.02000 | 97.4390 | 343092.4100 | 3521.09997 2014-05-25 08:38:00 | 3525.02000 | 3528.00000 | 3523.00000 | 3527.93000 | 128.1040 | 451619.2200 | 3525.41015 2014-05-25 08:39:00 | 3527.93000 | 3532.00000 | 3525.21000 | 3530.03000 | 181.7942 | 641484.5900 | 3528.63022 2014-05-25 08:40:00 | 3530.00000 | 3538.00000 | 3527.44000 | 3536.03000 | 161.8301 | 571506.1700 | 3531.52000 2014-05-25 08:41:00 | 3536.97000 | 3558.00000 | 3536.02000 | 3549.30000 | 598.9319 | 2124908.6500 | 3547.83032 2014-05-25 08:42:00 | 3549.30000 | 3551.00000 | 3535.00000 | 3540.00000 | 133.0679 | 471704.2900 | 3544.83992 2014-05-25 08:43:00 | 3541.17000 | 3548.92000 | 3540.02000 | 3545.00000 | 105.3139 | 373046.0000 | 3542.23012 2014-05-25 08:44:00 | 3546.00000 | 3548.44000 | 3538.02000 | 3539.00000 | 149.5630 | 530034.8400 | 3543.89013 2014-05-25 08:45:00 | 3539.02000 | 3539.89000 | 3500.00000 | 3525.55000 | 229.4347 | 807917.5200 | 3521.33965 2014-05-25 08:46:00 | 3530.00000 | 3532.29000 | 3517.95000 | 3519.90000 | 200.0199 | 704593.9600 | 3522.61999 2014-05-25 08:47:00 | 3519.78000 | 3529.00000 | 3519.03000 | 3528.00000 | 256.5663 | 904083.1900 | 3523.77973 2014-05-25 08:48:00 | 3528.21000 | 3532.20000 | 3524.59000 | 3527.52000 | 242.1057 | 854427.3500 | 3529.14971 2014-05-25 08:49:00 | 3528.34000 | 3528.34000 | 3512.02000 | 3516.98000 | 241.9811 | 851655.0100 | 3519.51008 2014-05-25 08:50:00 | 3515.20000 | 3525.00000 | 3512.19000 | 3523.00000 | 158.0098 | 556404.6000 | 3521.32999 2014-05-25 08:51:00 | 3523.00000 | 3530.00000 | 3522.00000 | 3530.00000 | 138.0049 | 486381.5600 | 3524.37980 2014-05-25 08:52:00 | 3529.99000 | 3531.00000 | 3527.08000 | 3529.02000 | 145.3049 | 512770.6700 | 3528.92979 2014-05-25 08:53:00 | 3529.02000 | 3529.92000 | 3527.00000 | 3529.90000 | 128.0259 | 451768.8800 | 3528.72985 2014-05-25 08:54:00 | 3529.89000 | 3530.05000 | 3525.51000 | 3530.00000 | 191.8910 | 676966.6500 | 3527.87006 2014-05-25 08:55:00 | 3530.00000 | 3530.04000 | 3526.00000 | 3528.70000 | 118.0670 | 416590.0600 | 3528.41990 2014-05-25 08:56:00 | 3527.88000 | 3528.70000 | 3526.00000 | 3526.76000 | 29.0890 | 102600.0800 | 3527.10999 2014-05-25 08:57:00 | 3526.27000 | 3529.04000 | 3523.01000 | 3529.04000 | 22.2240 | 78363.3800 | 3526.07003 2014-05-25 08:58:00 | 3529.50000 | 3533.00000 | 3529.21000 | 3532.00000 | 69.9441 | 246989.3300 | 3531.24008 2014-05-25 08:59:00 | 3532.00000 | 3533.73000 | 3531.00000 | 3532.16000 | 67.1929 | 237368.5000 | 3532.64006 2014-05-25 09:00:00 | 3532.14000 | 3532.16000 | 3530.00000 | 3530.00000 | 26.4880 | 93521.3200 | 3530.70998 2014-05-25 09:01:00 | 3530.19000 | 3530.19000 | 3526.55000 | 3527.00000 | 108.3321 | 382248.7200 | 3528.49006 2014-05-25 09:02:00 | 3527.00000 | 3527.73000 | 3505.00000 | 3517.99000 | 173.4568 | 609808.2000 | 3515.61984 2014-05-25 09:03:00 | 3517.94000 | 3523.91000 | 3513.24000 | 3521.06000 | 68.6340 | 241503.8200 | 3518.72008 2014-05-25 09:04:00 | 3522.82000 | 3522.82000 | 3519.00000 | 3520.02000 | 94.0160 | 330961.6300 | 3520.26989 2014-05-25 09:05:00 | 3520.96000 | 3521.66000 | 3519.85000 | 3519.98000 | 84.3500 | 296942.2900 | 3520.36000 2014-05-25 09:06:00 | 3519.87000 | 3519.98000 | 3518.00000 | 3518.00000 | 47.0371 | 165533.2900 | 3519.20996 2014-05-25 09:07:00 | 3517.00000 | 3520.01000 | 3516.72000 | 3520.00000 | 82.8609 | 291510.4300 | 3518.07002 2014-05-25 09:08:00 | 3519.81000 | 3520.82000 | 3518.48000 | 3519.02000 | 65.6200 | 230912.9100 | 3518.94000 2014-05-25 09:09:00 | 3519.06000 | 3527.00000 | 3519.06000 | 3527.00000 | 41.8250 | 147407.2300 | 3524.37994 2014-05-25 09:10:00 | 3527.86000 | 3535.00000 | 3525.62000 | 3533.96000 | 255.1677 | 900780.3200 | 3530.14984 2014-05-25 09:11:00 | 3534.00000 | 3540.00000 | 3533.96000 | 3535.02000 | 210.8221 | 745698.8500 | 3537.10012 2014-05-25 09:12:00 | 3535.02000 | 3536.12000 | 3531.00000 | 3533.00000 | 162.3280 | 573658.9000 | 3533.94991 2014-05-25 09:13:00 | 3533.00000 | 3535.00000 | 3531.03000 | 3533.88000 | 78.5940 | 277706.5500 | 3533.43009 2014-05-25 09:14:00 | 3533.90000 | 3540.00000 | 3533.86000 | 3538.00000 | 123.8551 | 437937.8300 | 3535.88983 2014-05-25 09:15:00 | 3538.00000 | 3550.02000 | 3537.79000 | 3547.02000 | 192.1509 | 681436.3400 | 3546.36005 2014-05-25 09:16:00 | 3547.02000 | 3555.00000 | 3546.00000 | 3551.10000 | 146.6701 | 520562.9800 | 3549.21000 2014-05-25 09:17:00 | 3554.96000 | 3565.97000 | 3551.13000 | 3560.11000 | 282.5752 | 1005139.6900 | 3557.06962 2014-05-25 09:18:00 | 3560.05000 | 3575.00000 | 3558.16000 | 3574.86000 | 345.2821 | 1231710.9700 | 3567.26020 2014-05-25 09:19:00 | 3574.86000 | 3590.00000 | 3574.86000 | 3581.50000 | 528.0428 | 1890910.9400 | 3580.98041 2014-05-25 09:20:00 | 3583.00000 | 3590.00000 | 3565.00000 | 3578.99000 | 322.8634 | 1154846.8300 | 3576.89030 2014-05-25 09:21:00 | 3578.99000 | 3580.00000 | 3571.07000 | 3578.00000 | 226.6750 | 810354.0900 | 3574.95968 2014-05-25 09:22:00 | 3574.34000 | 3583.57000 | 3574.00000 | 3580.94000 | 239.6482 | 857755.8400 | 3579.22988 2014-05-25 09:23:00 | 3578.00000 | 3580.00000 | 3573.66000 | 3573.73000 | 190.4779 | 681044.2300 | 3575.44989 2014-05-25 09:24:00 | 3573.75000 | 3575.00000 | 3567.04000 | 3574.50000 | 225.5270 | 805474.2800 | 3571.51981 2014-05-25 09:25:00 | 3573.04000 | 3576.89000 | 3571.32000 | 3575.04000 | 150.4821 | 537887.7700 | 3574.43009 2014-05-25 09:26:00 | 3575.06000 | 3578.00000 | 3572.85000 | 3577.95000 | 92.0450 | 329084.8100 | 3575.25987 2014-05-25 09:27:00 | 3578.12000 | 3584.04000 | 3576.22000 | 3582.95000 | 224.1790 | 802847.9200 | 3581.27994 2014-05-25 09:28:00 | 3582.93000 | 3582.93000 | 3573.96000 | 3576.81000 | 214.9088 | 769384.3100 | 3580.04993 2014-05-25 09:29:00 | 3576.01000 | 3580.00000 | 3572.02000 | 3580.00000 | 62.3700 | 223014.6100 | 3575.67000 2014-05-25 09:30:00 | 3578.12000 | 3582.43000 | 3573.00000 | 3577.89000 | 144.6249 | 517314.6900 | 3576.93980 2014-05-25 09:31:00 | 3579.00000 | 3579.00000 | 3571.00000 | 3572.02000 | 175.1980 | 626177.0400 | 3574.10990 2014-05-25 09:32:00 | 3572.08000 | 3574.02000 | 3567.00000 | 3570.01000 | 225.8861 | 806670.8800 | 3571.13975 2014-05-25 09:33:00 | 3570.01000 | 3571.00000 | 3567.00000 | 3569.52000 | 101.1090 | 360844.7200 | 3568.86997 2014-05-25 09:34:00 | 3567.19000 | 3571.90000 | 3567.00000 | 3567.00000 | 132.5981 | 473279.6000 | 3569.27993 2014-05-25 09:35:00 | 3566.02000 | 3568.00000 | 3563.53000 | 3565.00000 | 190.7860 | 680192.0000 | 3565.20978 2014-05-25 09:36:00 | 3565.00000 | 3565.01000 | 3556.00000 | 3562.00000 | 226.3897 | 806038.0200 | 3560.39998 2014-05-25 09:37:00 | 3562.00000 | 3568.86000 | 3562.00000 | 3566.00000 | 185.8552 | 662549.5200 | 3564.86975 2014-05-25 09:38:00 | 3566.00000 | 3567.00000 | 3558.01000 | 3566.07000 | 187.6949 | 668995.4200 | 3564.26973 2014-05-25 09:39:00 | 3566.12000 | 3576.00000 | 3566.12000 | 3572.06000 | 237.4123 | 847787.5500 | 3570.95015 2014-05-25 09:40:00 | 3572.06000 | 3575.00000 | 3567.89000 | 3570.00000 | 125.3570 | 447620.9900 | 3570.76989 2014-05-25 09:41:00 | 3568.98000 | 3575.98000 | 3568.15000 | 3575.00000 | 118.7690 | 424283.1100 | 3572.33997 2014-05-25 09:42:00 | 3575.00000 | 3575.88000 | 3572.00000 | 3572.97000 | 132.0238 | 471849.2800 | 3573.97014 2014-05-25 09:43:00 | 3572.92000 | 3574.02000 | 3572.00000 | 3572.96000 | 50.7070 | 181175.1900 | 3572.97996 2014-05-25 09:44:00 | 3572.05000 | 3574.68000 | 3572.02000 | 3574.63000 | 77.2531 | 276080.9100 | 3573.72007 2014-05-25 09:45:00 | 3574.39000 | 3574.97000 | 3572.94000 | 3573.98000 | 90.0951 | 321965.6700 | 3573.61988 2014-05-25 09:46:00 | 3573.98000 | 3573.98000 | 3556.00000 | 3556.04000 | 199.1031 | 709764.8700 | 3564.81017 2014-05-25 09:47:00 | 3556.04000 | 3563.05000 | 3545.08000 | 3548.95000 | 268.6401 | 953949.1100 | 3551.03001 2014-05-25 09:48:00 | 3549.00000 | 3563.07000 | 3548.99000 | 3557.94000 | 129.5039 | 460165.0600 | 3553.29014 2014-05-25 09:49:00 | 3556.99000 | 3567.06000 | 3556.00000 | 3563.05000 | 117.7341 | 419122.6800 | 3559.91013 2014-05-25 09:50:00 | 3563.05000 | 3568.98000 | 3563.00000 | 3565.99000 | 172.9589 | 616705.7400 | 3565.61995 2014-05-25 09:51:00 | 3566.01000 | 3566.01000 | 3557.52000 | 3558.01000 | 124.7241 | 444289.6400 | 3562.18014 2014-05-25 09:52:00 | 3558.00000 | 3560.00000 | 3556.67000 | 3557.00000 | 63.5381 | 226107.8200 | 3558.61997 2014-05-25 09:53:00 | 3557.02000 | 3560.00000 | 3555.01000 | 3557.03000 | 121.9529 | 433699.7500 | 3556.29010 2014-05-25 09:54:00 | 3557.10000 | 3559.00000 | 3555.01000 | 3556.42000 | 153.8088 | 547042.5500 | 3556.63995 2014-05-25 09:55:00 | 3558.00000 | 3566.97000 | 3557.12000 | 3559.98000 | 132.4050 | 471492.7500 | 3560.98981 2014-05-25 09:56:00 | 3559.91000 | 3559.97000 | 3555.01000 | 3555.98000 | 64.0110 | 227714.5100 | 3557.43002 2014-05-25 09:57:00 | 3555.01000 | 3555.02000 | 3550.00000 | 3550.00000 | 101.1361 | 359284.9600 | 3552.48989 2014-05-25 09:58:00 | 3549.46000 | 3556.21000 | 3548.99000 | 3554.80000 | 75.7030 | 268996.3300 | 3553.31006 2014-05-25 09:59:00 | 3556.00000 | 3559.00000 | 3554.09000 | 3559.00000 | 73.7971 | 262506.5400 | 3557.13994 2014-05-25 10:00:00 | 3559.48000 | 3564.00000 | 3559.00000 | 3564.00000 | 138.1520 | 492151.3300 | 3562.39008 2014-05-25 10:01:00 | 3563.98000 | 3568.00000 | 3562.29000 | 3562.42000 | 117.0211 | 417208.2000 | 3565.24004 2014-05-25 10:02:00 | 3563.98000 | 3566.92000 | 3562.45000 | 3566.00000 | 92.0350 | 328024.6700 | 3564.12987 2014-05-25 10:03:00 | 3566.92000 | 3567.13000 | 3562.00000 | 3562.01000 | 77.4950 | 276223.1000 | 3564.39989 2014-05-25 10:04:00 | 3562.04000 | 3565.00000 | 3560.10000 | 3565.00000 | 49.7440 | 177193.9500 | 3562.12006 2014-05-25 10:05:00 | 3565.00000 | 3566.99000 | 3562.23000 | 3563.36000 | 46.9360 | 167298.0800 | 3564.38995 2014-05-25 10:06:00 | 3563.36000 | 3563.36000 | 3558.00000 | 3558.88000 | 97.6989 | 347852.9000 | 3560.45997 2014-05-25 10:07:00 | 3558.85000 | 3560.04000 | 3556.69000 | 3558.11000 | 117.0199 | 416351.1300 | 3557.95000 2014-05-25 10:08:00 | 3559.00000 | 3560.00000 | 3557.12000 | 3557.12000 | 55.8650 | 198772.0100 | 3558.07992 2014-05-25 10:09:00 | 3557.98000 | 3558.10000 | 3555.00000 | 3555.00000 | 82.0970 | 292001.7100 | 3556.78993 2014-05-25 10:10:00 | 3555.05000 | 3555.07000 | 3549.77000 | 3551.03000 | 112.0809 | 398066.3600 | 3551.60003 2014-05-25 10:11:00 | 3552.64000 | 3556.00000 | 3550.18000 | 3553.09000 | 76.2069 | 270670.2600 | 3551.77993 2014-05-25 10:12:00 | 3554.00000 | 3555.80000 | 3550.30000 | 3550.30000 | 68.8809 | 244749.1300 | 3553.22002 2014-05-25 10:13:00 | 3550.18000 | 3550.85000 | 3545.80000 | 3547.90000 | 110.7129 | 392895.7800 | 3548.78009 2014-05-25 10:14:00 | 3547.84000 | 3547.84000 | 3521.03000 | 3525.02000 | 178.6922 | 632531.1900 | 3539.78011 2014-05-25 10:15:00 | 3525.00000 | 3538.90000 | 3510.00000 | 3510.00000 | 364.1493 | 1281779.9800 | 3519.92993 2014-05-25 10:16:00 | 3510.00000 | 3512.20000 | 3490.00000 | 3497.98000 | 465.8187 | 1632284.6900 | 3504.11983 2014-05-25 10:17:00 | 3499.00000 | 3504.97000 | 3497.98000 | 3499.06000 | 350.6976 | 1227627.5200 | 3500.52976 2014-05-25 10:18:00 | 3499.06000 | 3503.03000 | 3492.86000 | 3497.00000 | 281.4653 | 984492.7300 | 3497.74043 2014-05-25 10:19:00 | 3495.00000 | 3499.97000 | 3477.07000 | 3477.07000 | 285.9708 | 997760.6900 | 3489.03006 2014-05-25 10:20:00 | 3479.97000 | 3486.75000 | 3470.00000 | 3478.96000 | 218.2493 | 759175.7400 | 3478.47995 2014-05-25 10:21:00 | 3480.00000 | 3496.99000 | 3479.05000 | 3487.75000 | 156.9202 | 546981.3700 | 3485.73001 2014-05-25 10:22:00 | 3487.75000 | 3499.35000 | 3484.10000 | 3496.00000 | 320.9481 | 1120590.1700 | 3491.49982 2014-05-25 10:23:00 | 3496.02000 | 3498.00000 | 3490.00000 | 3492.06000 | 288.4583 | 1008210.9200 | 3495.16986 2014-05-25 10:24:00 | 3494.03000 | 3497.77000 | 3488.00000 | 3493.02000 | 254.5853 | 889205.2600 | 3492.75966 2014-05-25 10:25:00 | 3493.95000 | 3494.40000 | 3488.41000 | 3491.95000 | 104.8671 | 366158.0000 | 3491.63991 2014-05-25 10:26:00 | 3490.00000 | 3492.50000 | 3480.02000 | 3481.98000 | 163.3879 | 569905.1900 | 3488.04990 2014-05-25 10:27:00 | 3481.98000 | 3482.03000 | 3465.00000 | 3470.10000 | 251.7142 | 874666.6900 | 3474.84031 2014-05-25 10:28:00 | 3470.12000 | 3472.46000 | 3461.77000 | 3461.77000 | 298.3057 | 1034750.6100 | 3468.75963 2014-05-25 10:29:00 | 3464.96000 | 3477.99000 | 3460.00000 | 3477.95000 | 249.0272 | 863197.7900 | 3466.27980 2014-05-25 10:30:00 | 3477.96000 | 3479.00000 | 3472.00000 | 3478.00000 | 185.4740 | 644650.0900 | 3475.69021 2014-05-25 10:31:00 | 3479.99000 | 3485.99000 | 3477.85000 | 3483.00000 | 198.6689 | 691637.8400 | 3481.35994 2014-05-25 10:32:00 | 3484.73000 | 3485.00000 | 3480.00000 | 3480.00000 | 239.9408 | 835605.8500 | 3482.55006 2014-05-25 10:33:00 | 3478.79000 | 3484.60000 | 3478.79000 | 3483.00000 | 126.2279 | 439378.9900 | 3480.83992 2014-05-25 10:34:00 | 3482.98000 | 3485.99000 | 3481.00000 | 3485.00000 | 171.3079 | 596651.5700 | 3482.91989 2014-05-25 10:35:00 | 3485.00000 | 3534.00000 | 3482.97000 | 3494.98000 | 254.4620 | 890062.2800 | 3497.82014 2014-05-25 10:36:00 | 3494.00000 | 3503.22000 | 3493.99000 | 3500.00000 | 287.6412 | 1006427.8500 | 3498.90010 2014-05-25 10:37:00 | 3500.06000 | 3503.00000 | 3491.00000 | 3495.03000 | 192.6191 | 673783.4100 | 3498.00995 2014-05-25 10:38:00 | 3495.03000 | 3496.02000 | 3490.11000 | 3494.60000 | 49.7129 | 173721.3700 | 3494.49004 2014-05-25 10:39:00 | 3494.25000 | 3497.00000 | 3491.00000 | 3492.97000 | 159.4310 | 556910.1000 | 3493.11005 2014-05-25 10:40:00 | 3491.20000 | 3492.89000 | 3487.01000 | 3488.96000 | 200.7547 | 700515.5400 | 3489.40970 2014-05-25 10:41:00 | 3489.85000 | 3497.77000 | 3487.67000 | 3490.87000 | 120.5280 | 420655.8400 | 3490.10993 2014-05-25 10:42:00 | 3489.01000 | 3490.87000 | 3485.51000 | 3490.12000 | 38.7460 | 135168.6800 | 3488.57996 2014-05-25 10:43:00 | 3490.82000 | 3495.00000 | 3490.82000 | 3494.92000 | 126.9081 | 443358.5000 | 3493.53993 2014-05-25 10:44:00 | 3494.95000 | 3499.00000 | 3492.00000 | 3497.49000 | 138.2379 | 483311.5200 | 3496.22992 2014-05-25 10:45:00 | 3496.03000 | 3497.47000 | 3492.00000 | 3492.00000 | 52.0670 | 181945.4200 | 3494.44995 2014-05-25 10:46:00 | 3492.00000 | 3497.82000 | 3488.88000 | 3490.40000 | 77.8611 | 271911.2400 | 3492.26002 2014-05-25 10:47:00 | 3490.44000 | 3490.44000 | 3485.12000 | 3488.15000 | 55.8640 | 194813.8600 | 3487.29006 2014-05-25 10:48:00 | 3488.15000 | 3490.02000 | 3481.02000 | 3481.02000 | 148.1929 | 516667.2800 | 3486.45012 2014-05-25 10:49:00 | 3482.83000 | 3484.00000 | 3481.02000 | 3482.10000 | 94.4200 | 328817.7200 | 3482.50000 2014-05-25 10:50:00 | 3482.10000 | 3483.00000 | 3481.51000 | 3482.00000 | 52.7250 | 183581.6800 | 3481.86992 2014-05-25 10:51:00 | 3482.02000 | 3488.15000 | 3482.00000 | 3486.20000 | 88.3589 | 308031.5800 | 3486.13997 2014-05-25 10:52:00 | 3486.11000 | 3494.00000 | 3484.98000 | 3491.01000 | 76.4799 | 266861.3000 | 3489.30000 2014-05-25 10:53:00 | 3490.98000 | 3491.01000 | 3485.99000 | 3490.98000 | 73.8810 | 257752.4000 | 3488.75002 2014-05-25 10:54:00 | 3490.98000 | 3491.07000 | 3488.03000 | 3489.00000 | 84.1850 | 293833.5300 | 3490.32988 2014-05-25 10:55:00 | 3488.61000 | 3490.00000 | 3485.00000 | 3488.00000 | 75.9869 | 264971.7900 | 3487.06993 2014-05-25 10:56:00 | 3489.96000 | 3489.96000 | 3483.00000 | 3483.00000 | 82.1220 | 286324.8500 | 3486.58005 2014-05-25 10:57:00 | 3483.02000 | 3488.00000 | 3483.02000 | 3485.00000 | 44.9740 | 156722.5900 | 3484.74005 2014-05-25 10:58:00 | 3485.03000 | 3488.00000 | 3482.00000 | 3483.70000 | 135.3529 | 471536.8900 | 3483.76011 2014-05-25 10:59:00 | 3483.70000 | 3483.70000 | 3478.09000 | 3480.07000 | 167.8311 | 584243.5100 | 3481.14005 2014-05-25 11:00:00 | 3479.09000 | 3481.00000 | 3478.02000 | 3479.00000 | 65.0019 | 226144.2300 | 3479.04004 2014-05-25 11:01:00 | 3478.98000 | 3480.00000 | 3469.96000 | 3469.96000 | 97.1480 | 337579.6500 | 3474.89994 2014-05-25 11:02:00 | 3469.94000 | 3477.75000 | 3468.02000 | 3470.04000 | 144.0059 | 499680.2200 | 3469.85983 2014-05-25 11:03:00 | 3470.02000 | 3471.02000 | 3465.10000 | 3465.10000 | 140.3632 | 487027.9000 | 3469.77013 2014-05-25 11:04:00 | 3465.12000 | 3470.99000 | 3465.08000 | 3470.00000 | 66.9381 | 232169.9600 | 3468.42996 2014-05-25 11:05:00 | 3470.40000 | 3485.00000 | 3465.02000 | 3470.04000 | 128.1051 | 444746.2300 | 3471.73019 2014-05-25 11:06:00 | 3470.04000 | 3479.90000 | 3469.00000 | 3474.21000 | 144.1318 | 500329.1100 | 3471.33008 2014-05-25 11:07:00 | 3478.68000 | 3478.68000 | 3464.00000 | 3467.00000 | 88.2129 | 305954.9100 | 3468.37007 2014-05-25 11:08:00 | 3466.00000 | 3469.00000 | 3465.11000 | 3465.87000 | 34.2580 | 118780.0100 | 3467.21998 2014-05-25 11:09:00 | 3467.00000 | 3470.99000 | 3467.00000 | 3469.00000 | 148.0681 | 513717.9100 | 3469.46992 2014-05-25 11:10:00 | 3468.57000 | 3468.97000 | 3465.02000 | 3468.03000 | 118.4191 | 410554.3200 | 3466.95997 2014-05-25 11:11:00 | 3468.03000 | 3470.00000 | 3462.50000 | 3462.50000 | 199.3267 | 690627.2600 | 3464.79981 2014-05-25 11:12:00 | 3462.64000 | 3465.00000 | 3460.00000 | 3461.37000 | 114.1161 | 395091.4800 | 3462.18987 2014-05-25 11:13:00 | 3462.50000 | 3468.00000 | 3461.43000 | 3464.86000 | 112.5979 | 390092.2100 | 3464.46993 2014-05-25 11:14:00 | 3464.61000 | 3473.00000 | 3464.61000 | 3473.00000 | 72.3670 | 251046.7500 | 3469.07994 2014-05-25 11:15:00 | 3471.97000 | 3479.00000 | 3471.97000 | 3477.86000 | 103.9379 | 361376.3700 | 3476.84994 2014-05-25 11:16:00 | 3477.09000 | 3481.96000 | 3473.03000 | 3475.04000 | 253.1809 | 880434.1900 | 3477.49007 2014-05-25 11:17:00 | 3475.08000 | 3477.86000 | 3472.56000 | 3474.04000 | 87.5790 | 304266.1100 | 3474.18997 2014-05-25 11:18:00 | 3474.04000 | 3474.04000 | 3469.00000 | 3471.90000 | 100.5241 | 348955.2700 | 3471.36012 2014-05-25 11:19:00 | 3471.88000 | 3476.00000 | 3470.00000 | 3476.00000 | 88.4150 | 307005.0400 | 3472.31987 2014-05-25 11:20:00 | 3476.98000 | 3480.04000 | 3476.00000 | 3480.04000 | 108.8479 | 378566.3800 | 3477.93993 2014-05-25 11:21:00 | 3480.04000 | 3481.00000 | 3478.00000 | 3480.89000 | 102.4060 | 356324.5800 | 3479.52988 2014-05-25 11:22:00 | 3480.89000 | 3484.03000 | 3479.00000 | 3479.98000 | 108.5959 | 378170.0200 | 3482.35987 2014-05-25 11:23:00 | 3479.60000 | 3484.48000 | 3479.00000 | 3481.12000 | 86.1920 | 300053.2700 | 3481.22005 2014-05-25 11:24:00 | 3481.12000 | 3482.00000 | 3477.00000 | 3477.87000 | 103.2030 | 359161.7900 | 3480.15009 2014-05-25 11:25:00 | 3477.83000 | 3481.00000 | 3475.80000 | 3480.08000 | 92.9411 | 323253.8800 | 3478.05003 2014-05-25 11:26:00 | 3480.43000 | 3484.98000 | 3478.00000 | 3481.22000 | 130.1869 | 453321.2900 | 3482.07989 2014-05-25 11:27:00 | 3481.03000 | 3492.00000 | 3481.03000 | 3489.69000 | 168.7039 | 588245.3500 | 3486.85019 2014-05-25 11:28:00 | 3486.92000 | 3490.04000 | 3485.02000 | 3487.98000 | 72.5691 | 253104.1700 | 3487.76998 2014-05-25 11:29:00 | 3487.98000 | 3492.00000 | 3485.00000 | 3485.00000 | 144.9851 | 505910.8300 | 3489.39979 2014-05-25 11:30:00 | 3485.00000 | 3485.05000 | 3481.06000 | 3482.98000 | 93.6879 | 326322.5800 | 3483.07994 2014-05-25 11:31:00 | 3482.96000 | 3490.00000 | 3481.35000 | 3487.43000 | 145.1880 | 505951.2100 | 3484.79992 2014-05-25 11:32:00 | 3487.43000 | 3490.04000 | 3485.00000 | 3488.03000 | 144.8518 | 505183.8100 | 3487.59008 2014-05-25 11:33:00 | 3488.03000 | 3489.00000 | 3483.00000 | 3483.00000 | 67.0400 | 233628.9200 | 3484.92000 2014-05-25 11:34:00 | 3482.82000 | 3484.95000 | 3481.05000 | 3481.13000 | 91.7560 | 319561.2400 | 3482.72989 2014-05-25 11:35:00 | 3481.13000 | 3485.00000 | 3480.23000 | 3484.02000 | 94.0670 | 327568.5500 | 3482.28992 2014-05-25 11:36:00 | 3484.04000 | 3488.02000 | 3484.04000 | 3486.61000 | 110.8720 | 386493.0100 | 3485.94006 2014-05-25 11:37:00 | 3485.17000 | 3486.92000 | 3482.80000 | 3485.04000 | 118.9569 | 414554.0500 | 3484.90989 2014-05-25 11:38:00 | 3485.09000 | 3485.14000 | 3482.80000 | 3484.00000 | 51.6910 | 180118.6900 | 3484.53001 2014-05-25 11:39:00 | 3484.75000 | 3486.00000 | 3478.22000 | 3480.02000 | 145.0640 | 504921.3300 | 3480.68017 2014-05-25 11:40:00 | 3480.02000 | 3483.00000 | 3479.98000 | 3483.00000 | 34.9010 | 121479.0800 | 3480.68001 2014-05-25 11:41:00 | 3483.74000 | 3484.96000 | 3483.00000 | 3484.26000 | 59.5370 | 207391.7500 | 3483.40995 2014-05-25 11:42:00 | 3484.00000 | 3484.89000 | 3483.00000 | 3483.00000 | 13.1220 | 45713.5700 | 3483.74001 2014-05-25 11:43:00 | 3483.02000 | 3485.87000 | 3483.00000 | 3485.04000 | 50.4510 | 175798.5200 | 3484.54001 2014-05-25 11:44:00 | 3485.06000 | 3487.02000 | 3480.50000 | 3482.73000 | 51.4611 | 179328.9500 | 3484.75002 2014-05-25 11:45:00 | 3482.07000 | 3482.70000 | 3480.02000 | 3480.02000 | 50.7759 | 176770.8600 | 3481.38994 2014-05-25 11:46:00 | 3480.02000 | 3482.00000 | 3478.10000 | 3479.02000 | 105.3329 | 366541.5500 | 3479.84009 2014-05-25 11:47:00 | 3479.13000 | 3481.97000 | 3479.10000 | 3481.85000 | 33.9250 | 118057.8200 | 3479.97005 2014-05-25 11:48:00 | 3481.58000 | 3482.00000 | 3481.55000 | 3482.00000 | 101.1410 | 352171.9600 | 3481.99003 2014-05-25 11:49:00 | 3482.00000 | 3487.00000 | 3482.00000 | 3486.38000 | 72.2841 | 251879.6200 | 3484.58008 2014-05-25 11:50:00 | 3486.95000 | 3489.00000 | 3480.00000 | 3484.01000 | 95.1710 | 331608.2900 | 3484.34003 2014-05-25 11:51:00 | 3484.97000 | 3485.00000 | 3482.00000 | 3485.00000 | 69.0450 | 240511.9400 | 3483.40990 2014-05-25 11:52:00 | 3484.05000 | 3486.97000 | 3484.01000 | 3485.00000 | 47.7061 | 166251.7800 | 3484.91995 2014-05-25 11:53:00 | 3485.95000 | 3487.00000 | 3485.16000 | 3486.98000 | 14.6130 | 50941.1100 | 3486.01001 2014-05-25 11:54:00 | 3486.98000 | 3490.04000 | 3486.13000 | 3490.04000 | 53.9459 | 188167.1700 | 3488.06994 2014-05-25 11:55:00 | 3490.06000 | 3499.92000 | 3490.00000 | 3496.10000 | 123.1500 | 430351.3400 | 3494.53000 2014-05-25 11:56:00 | 3497.92000 | 3520.00000 | 3497.92000 | 3510.05000 | 192.7558 | 675900.1400 | 3506.50977 2014-05-25 11:57:00 | 3514.97000 | 3518.66000 | 3510.00000 | 3515.00000 | 206.2630 | 724748.3900 | 3513.71018 2014-05-25 11:58:00 | 3516.00000 | 3520.00000 | 3513.97000 | 3519.00000 | 120.3389 | 423100.8800 | 3515.90996 2014-05-25 11:59:00 | 3519.02000 | 3522.00000 | 3516.61000 | 3516.61000 | 150.0349 | 527956.4000 | 3518.88978 2014-05-25 12:00:00 | 3516.61000 | 3519.00000 | 3513.95000 | 3515.03000 | 133.1479 | 468190.5500 | 3516.31992 2014-05-25 12:01:00 | 3515.01000 | 3516.00000 | 3507.01000 | 3509.01000 | 110.2171 | 387187.0500 | 3512.94991 2014-05-25 12:02:00 | 3509.01000 | 3515.08000 | 3509.01000 | 3512.10000 | 126.1871 | 443132.5000 | 3511.70990 2014-05-25 12:03:00 | 3512.10000 | 3513.02000 | 3506.01000 | 3506.01000 | 105.0021 | 368597.1300 | 3510.38006 2014-05-25 12:04:00 | 3507.01000 | 3507.02000 | 3501.95000 | 3501.95000 | 218.1779 | 764569.6800 | 3504.33987 2014-05-25 12:05:00 | 3501.95000 | 3510.00000 | 3493.00000 | 3501.77000 | 267.7399 | 937568.9800 | 3501.78999 2014-05-25 12:06:00 | 3502.00000 | 3504.00000 | 3496.18000 | 3498.04000 | 79.7630 | 279229.4900 | 3500.74007 2014-05-25 12:07:00 | 3498.04000 | 3506.00000 | 3498.00000 | 3502.15000 | 189.9051 | 664616.4300 | 3499.72973 2014-05-25 12:08:00 | 3506.00000 | 3506.00000 | 3501.00000 | 3502.25000 | 80.0550 | 280520.7100 | 3504.09989 2014-05-25 12:09:00 | 3502.01000 | 3505.00000 | 3500.03000 | 3504.81000 | 148.3041 | 519512.1000 | 3503.02017 2014-05-25 12:10:00 | 3504.79000 | 3504.81000 | 3496.10000 | 3497.03000 | 160.2532 | 561027.1900 | 3500.88015 2014-05-25 12:11:00 | 3497.05000 | 3501.98000 | 3496.04000 | 3498.06000 | 69.1860 | 242085.9600 | 3499.05992 2014-05-25 12:12:00 | 3498.00000 | 3500.00000 | 3490.20000 | 3495.00000 | 110.2120 | 385368.3000 | 3496.61006 2014-05-25 12:13:00 | 3494.98000 | 3494.98000 | 3491.00000 | 3494.00000 | 61.7961 | 215852.3700 | 3492.97993 2014-05-25 12:14:00 | 3494.98000 | 3499.02000 | 3493.28000 | 3496.09000 | 110.4490 | 386135.0500 | 3496.04997 2014-05-25 12:15:00 | 3495.03000 | 3497.02000 | 3493.99000 | 3495.06000 | 52.6481 | 184016.5700 | 3495.21997 2014-05-25 12:16:00 | 3495.06000 | 3495.25000 | 3493.00000 | 3494.70000 | 86.1759 | 301105.5400 | 3494.07990 2014-05-25 12:17:00 | 3493.23000 | 3497.00000 | 3492.10000 | 3495.07000 | 73.3880 | 256402.3800 | 3493.78996 2014-05-25 12:18:00 | 3495.95000 | 3498.99000 | 3495.00000 | 3495.00000 | 80.2370 | 280611.3200 | 3497.27993 2014-05-25 12:19:00 | 3497.33000 | 3497.90000 | 3492.81000 | 3495.00000 | 74.5531 | 260523.5800 | 3494.47007 2014-05-25 12:20:00 | 3495.02000 | 3495.02000 | 3489.87000 | 3489.87000 | 47.9880 | 167560.6100 | 3491.71997 2014-05-25 12:21:00 | 3489.83000 | 3489.83000 | 3483.76000 | 3485.99000 | 96.4791 | 336357.8300 | 3486.32997 2014-05-25 12:22:00 | 3485.00000 | 3485.02000 | 3483.34000 | 3484.97000 | 55.9300 | 194888.7800 | 3484.51000 2014-05-25 12:23:00 | 3484.97000 | 3486.00000 | 3481.00000 | 3486.00000 | 90.8580 | 316537.5900 | 3483.86995 2014-05-25 12:24:00 | 3487.00000 | 3488.78000 | 3484.15000 | 3485.00000 | 69.6021 | 242686.4300 | 3486.77004 2014-05-25 12:25:00 | 3485.60000 | 3486.18000 | 3480.11000 | 3482.93000 | 43.4130 | 151198.7200 | 3482.80004 2014-05-25 12:26:00 | 3482.03000 | 3482.03000 | 3474.12000 | 3481.58000 | 126.2638 | 439228.9100 | 3478.66014 2014-05-25 12:27:00 | 3482.04000 | 3482.18000 | 3475.00000 | 3475.00000 | 79.7231 | 277498.5400 | 3480.78007 2014-05-25 12:28:00 | 3476.01000 | 3481.04000 | 3475.00000 | 3481.04000 | 46.9890 | 163470.9800 | 3478.91999 2014-05-25 12:29:00 | 3481.04000 | 3486.00000 | 3481.04000 | 3484.04000 | 49.9450 | 173970.2800 | 3483.23993 2014-05-25 12:30:00 | 3484.04000 | 3486.15000 | 3484.02000 | 3485.50000 | 39.6140 | 138072.4600 | 3485.45004 2014-05-25 12:31:00 | 3485.50000 | 3487.88000 | 3485.04000 | 3487.88000 | 27.9700 | 97515.8900 | 3486.45000 2014-05-25 12:32:00 | 3487.80000 | 3490.00000 | 3484.98000 | 3484.98000 | 140.5930 | 490381.2800 | 3487.95012 2014-05-25 12:33:00 | 3484.60000 | 3484.98000 | 3482.11000 | 3482.11000 | 65.3049 | 227496.8900 | 3483.60990 2014-05-25 12:34:00 | 3482.12000 | 3483.18000 | 3481.00000 | 3482.70000 | 54.9780 | 191419.1200 | 3481.73997 2014-05-25 12:35:00 | 3482.68000 | 3490.00000 | 3482.18000 | 3486.97000 | 70.9690 | 247383.1200 | 3485.78998 2014-05-25 12:36:00 | 3486.97000 | 3489.05000 | 3483.21000 | 3488.88000 | 65.3180 | 227687.5900 | 3485.82996 2014-05-25 12:37:00 | 3488.10000 | 3488.10000 | 3484.84000 | 3486.01000 | 65.2560 | 227494.9700 | 3486.18993 2014-05-25 12:38:00 | 3486.96000 | 3488.16000 | 3486.07000 | 3487.94000 | 76.3830 | 266381.9200 | 3487.45007 2014-05-25 12:39:00 | 3487.00000 | 3487.76000 | 3484.86000 | 3485.19000 | 64.2800 | 224107.0900 | 3486.42000 2014-05-25 12:40:00 | 3485.94000 | 3486.00000 | 3484.73000 | 3484.83000 | 66.7250 | 232577.4700 | 3485.61010 2014-05-25 12:41:00 | 3485.09000 | 3486.00000 | 3484.12000 | 3484.61000 | 45.1280 | 157275.5500 | 3485.09997 2014-05-25 12:42:00 | 3484.24000 | 3485.71000 | 3482.80000 | 3482.82000 | 71.3980 | 248776.9700 | 3484.36996 2014-05-25 12:43:00 | 3482.82000 | 3483.88000 | 3480.52000 | 3480.52000 | 56.9769 | 198403.3400 | 3482.16995 2014-05-25 12:44:00 | 3480.52000 | 3489.05000 | 3480.10000 | 3485.67000 | 76.4719 | 266259.0700 | 3481.79004 2014-05-25 12:45:00 | 3485.67000 | 3488.19000 | 3483.66000 | 3486.14000 | 18.4480 | 64314.3200 | 3486.24999 2014-05-25 12:46:00 | 3486.99000 | 3492.02000 | 3486.00000 | 3492.02000 | 72.5120 | 252958.1500 | 3488.50004 2014-05-25 12:47:00 | 3493.00000 | 3495.35000 | 3490.74000 | 3495.05000 | 64.2920 | 224616.9500 | 3493.70004 2014-05-25 12:48:00 | 3495.50000 | 3500.00000 | 3494.98000 | 3499.00000 | 158.4539 | 554176.6200 | 3497.40018 2014-05-25 12:49:00 | 3499.00000 | 3503.00000 | 3493.91000 | 3497.03000 | 224.7721 | 786650.5400 | 3499.77013 2014-05-25 12:50:00 | 3499.00000 | 3501.87000 | 3492.01000 | 3493.93000 | 70.1480 | 245327.9700 | 3497.28996 2014-05-25 12:51:00 | 3493.20000 | 3493.93000 | 3488.02000 | 3489.56000 | 57.1050 | 199332.5100 | 3490.62992 2014-05-25 12:52:00 | 3489.48000 | 3491.98000 | 3488.00000 | 3490.00000 | 119.5740 | 417201.0100 | 3489.06014 2014-05-25 12:53:00 | 3490.88000 | 3491.95000 | 3488.05000 | 3490.13000 | 41.3900 | 144442.7100 | 3489.80000 2014-05-25 12:54:00 | 3491.90000 | 3491.93000 | 3490.05000 | 3491.02000 | 85.1849 | 297372.8300 | 3490.90988 2014-05-25 12:55:00 | 3491.04000 | 3491.63000 | 3488.12000 | 3488.28000 | 54.1260 | 188899.8800 | 3489.99994 2014-05-25 12:56:00 | 3488.25000 | 3490.00000 | 3488.14000 | 3488.33000 | 60.6579 | 211633.6800 | 3488.96996 2014-05-25 12:57:00 | 3488.53000 | 3489.78000 | 3488.18000 | 3489.48000 | 57.9960 | 202359.5400 | 3489.19993 2014-05-25 12:58:00 | 3489.31000 | 3489.31000 | 3486.06000 | 3488.34000 | 38.6570 | 134838.8700 | 3488.07997 2014-05-25 12:59:00 | 3488.62000 | 3488.62000 | 3486.00000 | 3486.96000 | 35.9100 | 125234.7500 | 3487.46000 2014-05-25 13:00:00 | 3486.96000 | 3486.96000 | 3483.00000 | 3484.75000 | 61.3330 | 213724.1100 | 3484.65005 2014-05-25 13:01:00 | 3484.72000 | 3487.96000 | 3478.00000 | 3479.81000 | 75.5750 | 263084.1000 | 3481.09989 2014-05-25 13:02:00 | 3479.71000 | 3481.99000 | 3478.00000 | 3481.00000 | 86.3400 | 300454.7300 | 3479.90000 2014-05-25 13:03:00 | 3481.02000 | 3482.99000 | 3480.00000 | 3482.99000 | 30.7890 | 107173.0200 | 3480.88999 2014-05-25 13:04:00 | 3482.97000 | 3483.99000 | 3481.99000 | 3482.97000 | 42.7300 | 148828.0600 | 3482.99000 2014-05-25 13:05:00 | 3482.97000 | 3483.99000 | 3481.99000 | 3482.87000 | 36.9180 | 128575.1200 | 3482.71998 2014-05-25 13:06:00 | 3482.87000 | 3482.87000 | 3480.00000 | 3481.93000 | 33.5750 | 116855.6700 | 3480.43995 2014-05-25 13:07:00 | 3481.93000 | 3482.97000 | 3476.73000 | 3479.03000 | 85.9911 | 299198.9900 | 3479.42003 2014-05-25 13:08:00 | 3478.56000 | 3478.56000 | 3476.00000 | 3476.73000 | 42.8370 | 148946.3900 | 3477.04996 2014-05-25 13:09:00 | 3476.02000 | 3478.00000 | 3475.00000 | 3478.00000 | 52.7801 | 183476.7100 | 3476.25000 2014-05-25 13:10:00 | 3477.00000 | 3480.00000 | 3475.15000 | 3480.00000 | 38.2330 | 133011.7600 | 3478.98003 2014-05-25 13:11:00 | 3480.00000 | 3482.70000 | 3480.00000 | 3481.20000 | 54.9940 | 191446.0700 | 3481.22006 2014-05-25 13:12:00 | 3482.58000 | 3482.90000 | 3481.00000 | 3482.89000 | 74.0710 | 257891.4500 | 3481.68002 2014-05-25 13:13:00 | 3481.07000 | 3482.82000 | 3480.00000 | 3481.04000 | 68.1780 | 237331.0200 | 3481.04996 2014-05-25 13:14:00 | 3480.04000 | 3480.99000 | 3477.02000 | 3479.98000 | 17.9890 | 62601.9900 | 3480.01999 2014-05-25 13:15:00 | 3477.30000 | 3479.91000 | 3477.07000 | 3478.77000 | 52.2099 | 181616.4600 | 3478.58000 2014-05-25 13:16:00 | 3478.44000 | 3478.75000 | 3478.00000 | 3478.75000 | 11.3480 | 39474.8800 | 3478.57999 2014-05-25 13:17:00 | 3478.77000 | 3485.00000 | 3478.73000 | 3485.00000 | 69.4651 | 241854.4600 | 3481.66990 2014-05-25 13:18:00 | 3485.02000 | 3491.06000 | 3484.07000 | 3490.12000 | 69.0390 | 240801.7400 | 3487.90998 2014-05-25 13:19:00 | 3490.12000 | 3493.04000 | 3490.00000 | 3493.04000 | 53.3211 | 186164.0500 | 3491.38002 2014-05-25 13:20:00 | 3493.08000 | 3494.84000 | 3491.00000 | 3491.03000 | 90.0310 | 314539.5600 | 3493.68003 2014-05-25 13:21:00 | 3491.03000 | 3491.86000 | 3488.01000 | 3488.20000 | 125.9949 | 439636.4300 | 3489.31982 2014-05-25 13:22:00 | 3488.20000 | 3490.00000 | 3488.07000 | 3490.00000 | 110.2279 | 384603.8100 | 3489.16993 2014-05-25 13:23:00 | 3489.98000 | 3490.39000 | 3489.98000 | 3490.04000 | 55.5601 | 193904.6100 | 3490.00000 2014-05-25 13:24:00 | 3490.18000 | 3490.18000 | 3488.21000 | 3489.39000 | 91.3851 | 318866.4000 | 3489.25987 2014-05-25 13:25:00 | 3489.70000 | 3490.00000 | 3488.17000 | 3488.17000 | 78.2509 | 273051.0700 | 3489.43002 2014-05-25 13:26:00 | 3488.03000 | 3488.03000 | 3486.01000 | 3488.00000 | 61.9849 | 216140.1900 | 3486.97991 2014-05-25 13:27:00 | 3487.70000 | 3488.00000 | 3487.68000 | 3487.68000 | 6.5810 | 22952.5600 | 3487.70000 2014-05-25 13:28:00 | 3487.68000 | 3488.02000 | 3486.00000 | 3488.02000 | 10.8920 | 37986.7100 | 3487.58001 2014-05-25 13:29:00 | 3488.04000 | 3489.00000 | 3485.01000 | 3487.97000 | 72.5751 | 253042.4600 | 3486.62990 2014-05-25 13:30:00 | 3487.98000 | 3487.99000 | 3486.95000 | 3486.95000 | 14.0920 | 49142.6900 | 3487.28001 2014-05-25 13:31:00 | 3486.99000 | 3489.00000 | 3486.15000 | 3488.20000 | 60.2550 | 210134.6000 | 3487.41991 2014-05-25 13:32:00 | 3488.20000 | 3491.19000 | 3488.00000 | 3490.00000 | 61.2661 | 213801.4400 | 3489.71993 2014-05-25 13:33:00 | 3490.00000 | 3491.00000 | 3486.00000 | 3488.96000 | 26.8040 | 93545.7100 | 3489.99003 2014-05-25 13:34:00 | 3488.50000 | 3489.00000 | 3488.00000 | 3489.00000 | 40.9020 | 142698.4300 | 3488.79002 2014-05-25 13:35:00 | 3489.00000 | 3490.00000 | 3488.98000 | 3490.00000 | 13.0140 | 45408.0700 | 3489.17001 2014-05-25 13:36:00 | 3490.00000 | 3490.00000 | 3489.00000 | 3489.98000 | 8.2410 | 28753.6500 | 3489.10000 2014-05-25 13:37:00 | 3489.02000 | 3489.90000 | 3488.11000 | 3489.64000 | 52.2570 | 182322.9400 | 3488.96995 2014-05-25 13:38:00 | 3489.64000 | 3489.64000 | 3488.00000 | 3488.02000 | 15.1940 | 53005.0000 | 3488.55002 2014-05-25 13:39:00 | 3488.06000 | 3489.80000 | 3487.92000 | 3488.80000 | 34.0290 | 118701.8400 | 3488.25999 2014-05-25 13:40:00 | 3489.13000 | 3494.66000 | 3488.82000 | 3493.96000 | 80.7360 | 281879.3600 | 3491.36991 2014-05-25 13:41:00 | 3493.96000 | 3494.62000 | 3489.96000 | 3492.05000 | 91.2361 | 318658.3700 | 3492.67990 2014-05-25 13:42:00 | 3492.97000 | 3494.99000 | 3490.00000 | 3492.98000 | 84.8601 | 296415.3300 | 3492.99000 2014-05-25 13:43:00 | 3492.00000 | 3493.00000 | 3490.00000 | 3491.87000 | 109.8669 | 383518.0400 | 3490.74990 2014-05-25 13:44:00 | 3491.73000 | 3493.50000 | 3490.50000 | 3493.05000 | 88.2589 | 308193.9700 | 3491.92997 2014-05-25 13:45:00 | 3493.04000 | 3493.04000 | 3490.00000 | 3490.96000 | 22.7340 | 79361.3500 | 3490.87003 2014-05-25 13:46:00 | 3490.38000 | 3490.96000 | 3489.98000 | 3489.98000 | 22.4120 | 78221.1000 | 3490.14001 2014-05-25 13:47:00 | 3489.98000 | 3491.00000 | 3489.02000 | 3491.00000 | 28.0690 | 97967.1900 | 3490.22999 2014-05-25 13:48:00 | 3491.38000 | 3491.99000 | 3490.99000 | 3491.01000 | 9.9530 | 34747.5800 | 3491.17001 2014-05-25 13:49:00 | 3491.01000 | 3491.96000 | 3490.01000 | 3490.72000 | 34.6420 | 120932.9200 | 3490.93002 2014-05-25 13:50:00 | 3490.72000 | 3490.72000 | 3490.00000 | 3490.03000 | 28.8510 | 100690.7100 | 3490.02001 2014-05-25 13:51:00 | 3490.03000 | 3492.00000 | 3490.01000 | 3492.00000 | 72.1249 | 251787.4400 | 3490.98990 2014-05-25 13:52:00 | 3492.02000 | 3492.02000 | 3488.00000 | 3488.02000 | 75.4801 | 263401.2700 | 3489.68000 2014-05-25 13:53:00 | 3489.00000 | 3490.00000 | 3483.48000 | 3484.96000 | 35.2270 | 122829.1100 | 3486.78997 2014-05-25 13:54:00 | 3484.13000 | 3488.98000 | 3483.53000 | 3486.23000 | 162.0399 | 564919.6700 | 3486.29999 2014-05-25 13:55:00 | 3487.01000 | 3487.01000 | 3486.21000 | 3486.28000 | 13.2810 | 46304.1400 | 3486.50000 2014-05-25 13:56:00 | 3486.28000 | 3486.28000 | 3482.88000 | 3482.88000 | 26.3590 | 91848.3400 | 3484.51999 2014-05-25 13:57:00 | 3482.86000 | 3482.88000 | 3479.94000 | 3479.94000 | 65.6580 | 228503.5700 | 3480.20996 2014-05-25 13:58:00 | 3479.94000 | 3489.00000 | 3479.94000 | 3489.00000 | 116.9191 | 407368.2200 | 3484.18997 2014-05-25 13:59:00 | 3489.00000 | 3489.89000 | 3484.98000 | 3489.89000 | 110.1209 | 384141.4500 | 3488.36003 2014-05-25 14:00:00 | 3489.89000 | 3490.00000 | 3487.22000 | 3489.59000 | 52.5850 | 183498.4700 | 3489.55992 2014-05-25 14:01:00 | 3490.00000 | 3491.00000 | 3488.27000 | 3490.72000 | 114.2001 | 398580.0200 | 3490.19000 2014-05-25 14:02:00 | 3490.63000 | 3492.00000 | 3489.00000 | 3490.95000 | 113.1191 | 394894.2000 | 3490.95997 2014-05-25 14:03:00 | 3490.97000 | 3492.95000 | 3489.93000 | 3490.90000 | 75.6341 | 264042.3400 | 3491.05009 2014-05-25 14:04:00 | 3490.53000 | 3490.98000 | 3487.22000 | 3488.00000 | 38.3590 | 133837.0200 | 3489.05999 2014-05-25 14:05:00 | 3487.98000 | 3488.84000 | 3483.00000 | 3484.92000 | 102.4591 | 357101.6000 | 3485.30997 2014-05-25 14:06:00 | 3484.89000 | 3489.88000 | 3484.88000 | 3488.94000 | 31.8120 | 110917.3900 | 3486.65002 2014-05-25 14:07:00 | 3488.35000 | 3491.00000 | 3488.33000 | 3490.99000 | 33.1580 | 115722.2700 | 3490.02998 2014-05-25 14:08:00 | 3490.99000 | 3492.00000 | 3490.96000 | 3492.00000 | 36.0220 | 125769.6200 | 3491.47002 2014-05-25 14:09:00 | 3492.00000 | 3510.00000 | 3490.98000 | 3510.00000 | 245.3032 | 857560.5400 | 3495.92023 2014-05-25 14:10:00 | 3500.03000 | 3510.00000 | 3494.00000 | 3501.77000 | 70.4160 | 246575.1500 | 3501.68992 2014-05-25 14:11:00 | 3502.00000 | 3513.00000 | 3501.74000 | 3512.02000 | 109.8120 | 385119.3900 | 3507.08006 2014-05-25 14:12:00 | 3512.02000 | 3514.46000 | 3505.01000 | 3508.00000 | 118.1298 | 414719.6100 | 3510.70999 2014-05-25 14:13:00 | 3508.07000 | 3509.08000 | 3505.01000 | 3505.01000 | 116.4340 | 408210.6700 | 3505.94013 2014-05-25 14:14:00 | 3505.03000 | 3512.00000 | 3505.01000 | 3508.97000 | 165.3049 | 579892.9500 | 3508.01976 2014-05-25 14:15:00 | 3508.97000 | 3513.00000 | 3507.15000 | 3511.00000 | 135.5608 | 475922.8800 | 3510.77003 2014-05-25 14:16:00 | 3509.93000 | 3518.75000 | 3508.94000 | 3517.08000 | 84.9789 | 298539.3800 | 3513.09997 2014-05-25 14:17:00 | 3518.00000 | 3530.00000 | 3508.98000 | 3525.20000 | 328.0252 | 1155166.7900 | 3521.57955 2014-05-25 14:18:00 | 3525.18000 | 3534.00000 | 3525.01000 | 3531.00000 | 159.8179 | 564106.1300 | 3529.67991 2014-05-25 14:19:00 | 3531.00000 | 3539.00000 | 3528.16000 | 3528.24000 | 178.5992 | 631049.9600 | 3533.32996 2014-05-25 14:20:00 | 3528.23000 | 3528.24000 | 3516.00000 | 3522.11000 | 183.9809 | 648118.6800 | 3522.75005 2014-05-25 14:21:00 | 3522.03000 | 3528.95000 | 3522.01000 | 3528.95000 | 127.4339 | 449279.6200 | 3525.59014 2014-05-25 14:22:00 | 3528.95000 | 3532.98000 | 3526.97000 | 3528.81000 | 125.7220 | 443686.6300 | 3529.11007 2014-05-25 14:23:00 | 3527.00000 | 3528.75000 | 3523.01000 | 3524.19000 | 127.7158 | 450342.6100 | 3526.12985 2014-05-25 14:24:00 | 3524.28000 | 3534.92000 | 3524.28000 | 3532.02000 | 137.8099 | 486230.4800 | 3528.27000 2014-05-25 14:25:00 | 3533.00000 | 3538.99000 | 3529.99000 | 3538.00000 | 153.3121 | 541810.9400 | 3534.04009 2014-05-25 14:26:00 | 3538.03000 | 3538.86000 | 3533.06000 | 3535.10000 | 148.9580 | 526745.2900 | 3536.19992 2014-05-25 14:27:00 | 3535.12000 | 3539.99000 | 3535.12000 | 3539.80000 | 109.2169 | 386471.5500 | 3538.56990 2014-05-25 14:28:00 | 3538.96000 | 3539.86000 | 3535.00000 | 3536.00000 | 148.4381 | 524972.1500 | 3536.63992 2014-05-25 14:29:00 | 3535.04000 | 3536.58000 | 3528.00000 | 3531.07000 | 166.9992 | 590064.9600 | 3533.33996 2014-05-25 14:30:00 | 3531.07000 | 3535.00000 | 3528.00000 | 3529.00000 | 137.8372 | 486748.4500 | 3531.32989 2014-05-25 14:31:00 | 3529.00000 | 3529.00000 | 3525.00000 | 3526.31000 | 116.8270 | 412062.9100 | 3527.11990 2014-05-25 14:32:00 | 3526.04000 | 3532.00000 | 3526.04000 | 3529.98000 | 151.8981 | 536106.0500 | 3529.37992 2014-05-25 14:33:00 | 3529.96000 | 3531.98000 | 3528.10000 | 3529.84000 | 107.3091 | 378858.0400 | 3530.52997 2014-05-25 14:34:00 | 3529.84000 | 3529.96000 | 3525.00000 | 3525.00000 | 62.9709 | 222163.3100 | 3528.03002 2014-05-25 14:35:00 | 3524.21000 | 3529.90000 | 3520.21000 | 3529.88000 | 211.5472 | 745335.6800 | 3523.25983 2014-05-25 14:36:00 | 3528.98000 | 3529.00000 | 3526.50000 | 3528.94000 | 37.2570 | 131444.3100 | 3528.03997 2014-05-25 14:37:00 | 3528.02000 | 3532.00000 | 3528.00000 | 3531.85000 | 82.6560 | 291785.6400 | 3530.11991 2014-05-25 14:38:00 | 3531.00000 | 3533.00000 | 3529.30000 | 3531.75000 | 91.4220 | 322868.8400 | 3531.63005 2014-05-25 14:39:00 | 3531.80000 | 3541.98000 | 3531.80000 | 3541.95000 | 192.1512 | 679473.7200 | 3536.14007 2014-05-25 14:40:00 | 3541.00000 | 3542.09000 | 3531.98000 | 3535.81000 | 174.8520 | 618605.4300 | 3537.88010 2014-05-25 14:41:00 | 3535.50000 | 3542.01000 | 3533.60000 | 3542.01000 | 207.4663 | 734050.8400 | 3538.16978 2014-05-25 14:42:00 | 3542.99000 | 3546.02000 | 3540.09000 | 3545.04000 | 133.4679 | 472924.8700 | 3543.35992 2014-05-25 14:43:00 | 3545.07000 | 3557.00000 | 3545.00000 | 3551.99000 | 266.1947 | 945055.1200 | 3550.23961 2014-05-25 14:44:00 | 3550.61000 | 3553.97000 | 3545.78000 | 3552.00000 | 235.4970 | 836285.2500 | 3551.14980 2014-05-25 14:45:00 | 3552.00000 | 3565.02000 | 3552.00000 | 3557.96000 | 295.4242 | 1051695.3500 | 3559.95035 2014-05-25 14:46:00 | 3558.00000 | 3560.00000 | 3552.80000 | 3553.93000 | 183.7978 | 653608.9600 | 3556.12989 2014-05-25 14:47:00 | 3553.97000 | 3557.89000 | 3553.00000 | 3555.06000 | 177.4659 | 630784.7100 | 3554.39979 2014-05-25 14:48:00 | 3555.06000 | 3556.00000 | 3545.02000 | 3550.15000 | 217.3758 | 771971.0300 | 3551.31974 2014-05-25 14:49:00 | 3550.18000 | 3551.05000 | 3543.97000 | 3550.00000 | 163.1609 | 578811.6200 | 3547.49004 2014-05-25 14:50:00 | 3549.01000 | 3554.00000 | 3546.00000 | 3551.02000 | 168.4642 | 598118.5300 | 3550.42020 2014-05-25 14:51:00 | 3551.22000 | 3552.00000 | 3550.00000 | 3550.97000 | 122.5881 | 435341.1100 | 3551.24994 2014-05-25 14:52:00 | 3551.90000 | 3552.02000 | 3545.00000 | 3546.02000 | 133.2991 | 472802.6200 | 3546.92997 2014-05-25 14:53:00 | 3548.88000 | 3549.88000 | 3544.98000 | 3546.04000 | 127.8161 | 453268.9300 | 3546.25986 2014-05-25 14:54:00 | 3546.04000 | 3547.94000 | 3542.22000 | 3545.24000 | 85.3310 | 302457.4600 | 3544.52002 2014-05-25 14:55:00 | 3545.18000 | 3549.88000 | 3545.00000 | 3548.06000 | 144.3660 | 512083.5300 | 3547.11984 2014-05-25 14:56:00 | 3548.08000 | 3553.00000 | 3546.97000 | 3553.00000 | 99.1120 | 351747.6200 | 3548.99006 2014-05-25 14:57:00 | 3553.00000 | 3557.00000 | 3547.00000 | 3549.98000 | 204.9453 | 727944.9900 | 3551.89973 2014-05-25 14:58:00 | 3549.03000 | 3549.75000 | 3545.02000 | 3549.01000 | 115.7539 | 410597.5800 | 3547.16013 2014-05-25 14:59:00 | 3549.01000 | 3550.00000 | 3546.44000 | 3549.00000 | 54.6670 | 193974.2700 | 3548.28995 2014-05-25 15:00:00 | 3548.98000 | 3549.66000 | 3547.00000 | 3548.02000 | 88.3409 | 313509.5100 | 3548.86002 2014-05-25 15:01:00 | 3548.02000 | 3548.02000 | 3542.01000 | 3545.02000 | 127.6570 | 452499.2600 | 3544.64989 2014-05-25 15:02:00 | 3545.04000 | 3545.99000 | 3542.98000 | 3545.02000 | 120.7379 | 427977.1200 | 3544.67993 2014-05-25 15:03:00 | 3545.02000 | 3545.99000 | 3542.00000 | 3545.11000 | 126.0569 | 446671.4300 | 3543.40989 2014-05-25 15:04:00 | 3545.11000 | 3547.99000 | 3544.31000 | 3544.98000 | 90.6340 | 321361.8000 | 3545.71010 2014-05-25 15:05:00 | 3544.98000 | 3546.00000 | 3542.05000 | 3544.04000 | 106.4420 | 377278.4600 | 3544.45006 2014-05-25 15:06:00 | 3544.06000 | 3545.66000 | 3540.98000 | 3541.00000 | 183.6731 | 650647.2300 | 3542.42016 2014-05-25 15:07:00 | 3541.02000 | 3543.00000 | 3536.11000 | 3540.00000 | 189.9398 | 672451.4300 | 3540.33999 2014-05-25 15:08:00 | 3539.04000 | 3540.97000 | 3535.11000 | 3535.11000 | 156.3731 | 553041.7000 | 3536.68014 2014-05-25 15:09:00 | 3535.09000 | 3542.85000 | 3535.09000 | 3540.00000 | 195.1151 | 690453.6400 | 3538.69973 2014-05-25 15:10:00 | 3540.76000 | 3543.95000 | 3538.52000 | 3540.00000 | 104.2080 | 369045.3800 | 3541.42994 2014-05-25 15:11:00 | 3540.00000 | 3540.63000 | 3536.02000 | 3538.02000 | 80.9190 | 286386.7800 | 3539.17998 2014-05-25 15:12:00 | 3538.03000 | 3539.91000 | 3537.12000 | 3538.09000 | 48.4790 | 171527.8000 | 3538.18999 2014-05-25 15:13:00 | 3538.99000 | 3541.50000 | 3538.99000 | 3539.98000 | 112.5170 | 398362.0900 | 3540.45991 2014-05-25 15:14:00 | 3539.98000 | 3542.11000 | 3539.98000 | 3542.02000 | 112.3338 | 397716.8500 | 3540.49012 2014-05-25 15:15:00 | 3542.02000 | 3548.00000 | 3540.92000 | 3545.16000 | 135.6799 | 480917.3900 | 3544.50000 2014-05-25 15:16:00 | 3546.90000 | 3555.00000 | 3545.19000 | 3555.00000 | 167.7751 | 595812.8200 | 3551.25977 2014-05-25 15:17:00 | 3554.04000 | 3554.04000 | 3549.00000 | 3549.31000 | 82.5920 | 293308.9300 | 3551.30005 2014-05-25 15:18:00 | 3549.31000 | 3553.76000 | 3549.31000 | 3552.39000 | 32.0860 | 113974.7000 | 3552.15996 2014-05-25 15:19:00 | 3552.96000 | 3552.98000 | 3544.07000 | 3544.92000 | 96.2360 | 341570.6000 | 3549.29989 2014-05-25 15:20:00 | 3544.07000 | 3544.60000 | 3541.33000 | 3544.60000 | 77.3551 | 274079.0500 | 3543.12989 2014-05-25 15:21:00 | 3544.60000 | 3548.00000 | 3544.50000 | 3547.88000 | 31.0020 | 109952.2000 | 3546.62002 2014-05-25 15:22:00 | 3547.36000 | 3549.48000 | 3545.46000 | 3546.00000 | 55.6700 | 197472.5400 | 3547.20000 2014-05-25 15:23:00 | 3545.46000 | 3545.98000 | 3541.12000 | 3541.96000 | 62.7491 | 222362.6700 | 3543.67998 2014-05-25 15:24:00 | 3541.12000 | 3543.06000 | 3541.10000 | 3543.03000 | 44.1970 | 156535.7000 | 3541.76996 2014-05-25 15:25:00 | 3543.03000 | 3546.03000 | 3543.03000 | 3544.74000 | 39.5060 | 140007.9000 | 3543.96995 2014-05-25 15:26:00 | 3543.07000 | 3544.63000 | 3542.20000 | 3542.20000 | 40.1700 | 142322.6100 | 3543.01000 2014-05-25 15:27:00 | 3543.17000 | 3544.95000 | 3541.75000 | 3542.18000 | 98.6291 | 349450.6500 | 3543.07997 2014-05-25 15:28:00 | 3541.72000 | 3541.72000 | 3538.45000 | 3539.00000 | 119.5439 | 423159.1600 | 3539.78013 2014-05-25 15:29:00 | 3538.45000 | 3540.02000 | 3538.00000 | 3538.21000 | 81.4440 | 288266.9800 | 3539.45009 2014-05-25 15:30:00 | 3538.17000 | 3538.17000 | 3535.98000 | 3537.04000 | 71.9340 | 254458.7400 | 3537.39008 2014-05-25 15:31:00 | 3537.04000 | 3540.97000 | 3537.00000 | 3539.97000 | 94.6311 | 334828.3500 | 3538.25003 2014-05-25 15:32:00 | 3539.03000 | 3541.50000 | 3538.94000 | 3539.22000 | 64.8470 | 229591.5700 | 3540.50995 2014-05-25 15:33:00 | 3539.22000 | 3540.08000 | 3538.02000 | 3538.02000 | 46.7689 | 165526.9600 | 3539.24999 2014-05-25 15:34:00 | 3538.69000 | 3541.53000 | 3538.02000 | 3541.00000 | 36.1200 | 127869.6300 | 3540.13000 2014-05-25 15:35:00 | 3540.36000 | 3544.80000 | 3538.10000 | 3538.47000 | 105.0950 | 372099.2800 | 3540.59985 2014-05-25 15:36:00 | 3539.00000 | 3539.89000 | 3535.01000 | 3536.07000 | 139.6300 | 493876.9100 | 3537.04000 2014-05-25 15:37:00 | 3536.07000 | 3538.00000 | 3535.50000 | 3537.00000 | 47.4400 | 167754.5600 | 3536.14000 2014-05-25 15:38:00 | 3538.00000 | 3539.37000 | 3537.02000 | 3539.05000 | 49.7660 | 176101.3700 | 3538.58994 2014-05-25 15:39:00 | 3539.37000 | 3540.98000 | 3538.08000 | 3539.05000 | 71.7089 | 253823.0300 | 3539.62998 2014-05-25 15:40:00 | 3539.95000 | 3540.02000 | 3537.52000 | 3538.90000 | 28.5040 | 100878.7300 | 3539.11003 2014-05-25 15:41:00 | 3538.90000 | 3540.00000 | 3537.52000 | 3537.52000 | 52.2540 | 184896.5900 | 3538.42006 2014-05-25 15:42:00 | 3537.52000 | 3537.52000 | 3528.00000 | 3530.09000 | 183.0728 | 646530.6300 | 3531.55014 2014-05-25 15:43:00 | 3530.14000 | 3533.00000 | 3528.00000 | 3533.00000 | 94.6120 | 334008.8200 | 3530.30005 2014-05-25 15:44:00 | 3533.50000 | 3533.50000 | 3528.02000 | 3528.02000 | 81.3461 | 287245.1900 | 3531.14991 2014-05-25 15:45:00 | 3528.96000 | 3534.00000 | 3528.00000 | 3530.09000 | 76.6281 | 270451.0800 | 3529.39996 2014-05-25 15:46:00 | 3530.74000 | 3535.00000 | 3530.74000 | 3534.10000 | 81.3079 | 287273.8500 | 3533.15995 2014-05-25 15:47:00 | 3534.11000 | 3535.00000 | 3530.75000 | 3531.86000 | 69.7420 | 246413.0500 | 3533.21004 2014-05-25 15:48:00 | 3531.97000 | 3532.45000 | 3528.96000 | 3528.96000 | 101.2849 | 357541.7000 | 3530.05985 2014-05-25 15:49:00 | 3528.97000 | 3530.96000 | 3527.00000 | 3529.92000 | 57.4210 | 202612.9600 | 3528.55002 2014-05-25 15:50:00 | 3529.05000 | 3531.01000 | 3529.05000 | 3529.98000 | 36.0750 | 127342.9900 | 3529.94995 2014-05-25 15:51:00 | 3529.98000 | 3531.01000 | 3523.97000 | 3524.00000 | 15.4730 | 54571.0000 | 3526.85001 2014-05-25 15:52:00 | 3524.00000 | 3528.97000 | 3521.83000 | 3528.97000 | 70.8830 | 249759.0000 | 3523.54006 2014-05-25 15:53:00 | 3528.92000 | 3528.92000 | 3523.00000 | 3527.00000 | 105.8841 | 373187.5300 | 3524.49012 2014-05-25 15:54:00 | 3528.00000 | 3528.00000 | 3525.25000 | 3527.04000 | 15.4340 | 54422.3600 | 3526.13002 2014-05-25 15:55:00 | 3527.92000 | 3530.99000 | 3527.04000 | 3530.27000 | 36.1200 | 127462.1100 | 3528.85000 2014-05-25 15:56:00 | 3530.27000 | 3530.27000 | 3525.08000 | 3526.90000 | 55.6241 | 196237.3000 | 3527.92006 2014-05-25 15:57:00 | 3526.94000 | 3527.89000 | 3525.00000 | 3526.15000 | 48.2230 | 170042.4200 | 3526.17004 2014-05-25 15:58:00 | 3526.15000 | 3527.81000 | 3523.00000 | 3525.00000 | 96.3951 | 339815.9300 | 3525.23987 2014-05-25 15:59:00 | 3524.00000 | 3525.52000 | 3516.02000 | 3517.92000 | 215.9222 | 760268.5200 | 3521.03013 2014-05-25 16:00:00 | 3517.90000 | 3520.00000 | 3515.02000 | 3517.00000 | 162.5130 | 571528.9000 | 3516.82014 2014-05-25 16:01:00 | 3516.02000 | 3520.27000 | 3516.02000 | 3520.01000 | 56.2439 | 197947.2000 | 3519.44006 2014-05-25 16:02:00 | 3520.00000 | 3524.50000 | 3519.02000 | 3524.43000 | 112.3711 | 395706.9300 | 3521.43003 2014-05-25 16:03:00 | 3524.43000 | 3528.24000 | 3521.02000 | 3523.02000 | 28.2560 | 99544.7700 | 3522.95997 2014-05-25 16:04:00 | 3523.91000 | 3529.70000 | 3523.91000 | 3528.00000 | 64.1299 | 226121.5400 | 3525.99000 2014-05-25 16:05:00 | 3528.04000 | 3534.28000 | 3528.04000 | 3532.00000 | 74.5809 | 263332.5100 | 3530.83002 2014-05-25 16:06:00 | 3531.95000 | 3532.00000 | 3529.62000 | 3532.00000 | 69.0811 | 243884.5600 | 3530.41002 2014-05-25 16:07:00 | 3532.00000 | 3534.28000 | 3531.09000 | 3532.92000 | 91.6461 | 323727.0100 | 3532.35990 2014-05-25 16:08:00 | 3532.94000 | 3534.60000 | 3532.91000 | 3533.00000 | 49.4290 | 174648.6500 | 3533.31999 2014-05-25 16:09:00 | 3533.00000 | 3533.00000 | 3530.00000 | 3530.22000 | 28.2650 | 99797.8700 | 3530.78996 2014-05-25 16:10:00 | 3530.22000 | 3534.04000 | 3530.22000 | 3534.04000 | 26.3080 | 92932.8300 | 3532.48999 2014-05-25 16:11:00 | 3533.56000 | 3535.00000 | 3530.00000 | 3530.14000 | 82.7700 | 292373.5100 | 3532.36000 2014-05-25 16:12:00 | 3531.15000 | 3532.91000 | 3531.00000 | 3531.00000 | 41.1250 | 145245.5400 | 3531.80994 2014-05-25 16:13:00 | 3531.04000 | 3534.01000 | 3531.04000 | 3532.02000 | 46.0050 | 162528.7200 | 3532.84993 2014-05-25 16:14:00 | 3532.00000 | 3533.67000 | 3531.02000 | 3532.37000 | 44.5381 | 157329.3700 | 3532.46998 2014-05-25 16:15:00 | 3532.35000 | 3536.01000 | 3532.35000 | 3536.01000 | 22.6710 | 80121.9600 | 3534.12001 2014-05-25 16:16:00 | 3536.98000 | 3537.96000 | 3535.00000 | 3535.02000 | 59.0430 | 208776.5900 | 3536.01005 2014-05-25 16:17:00 | 3536.30000 | 3536.32000 | 3532.25000 | 3532.83000 | 43.9670 | 155407.2400 | 3534.62996 2014-05-25 16:18:00 | 3532.69000 | 3535.58000 | 3532.37000 | 3532.71000 | 29.5600 | 104460.3700 | 3533.84000 2014-05-25 16:19:00 | 3533.52000 | 3535.30000 | 3532.04000 | 3534.98000 | 38.1530 | 134837.5100 | 3534.13003 2014-05-25 16:20:00 | 3534.98000 | 3538.00000 | 3534.95000 | 3537.98000 | 69.2760 | 245005.6100 | 3536.65992 2014-05-25 16:21:00 | 3538.00000 | 3538.00000 | 3534.44000 | 3535.13000 | 27.9460 | 98849.7000 | 3537.16997 2014-05-25 16:22:00 | 3534.71000 | 3536.29000 | 3534.50000 | 3535.03000 | 24.8940 | 88004.0200 | 3535.15003 2014-05-25 16:23:00 | 3536.29000 | 3538.99000 | 3535.12000 | 3536.15000 | 24.8430 | 87862.7300 | 3536.72002 2014-05-25 16:24:00 | 3537.00000 | 3537.02000 | 3534.91000 | 3534.95000 | 20.2600 | 71638.7700 | 3535.97000 2014-05-25 16:25:00 | 3534.95000 | 3535.92000 | 3531.86000 | 3534.50000 | 33.4590 | 118231.2600 | 3533.61999 2014-05-25 16:26:00 | 3534.46000 | 3534.77000 | 3533.37000 | 3533.59000 | 22.5580 | 79724.4100 | 3534.19999 2014-05-25 16:27:00 | 3533.50000 | 3534.69000 | 3533.50000 | 3533.61000 | 8.7190 | 30812.6500 | 3533.97000 2014-05-25 16:28:00 | 3533.80000 | 3534.52000 | 3533.48000 | 3534.01000 | 11.4530 | 40471.6400 | 3533.72001 2014-05-25 16:29:00 | 3534.53000 | 3542.00000 | 3534.03000 | 3541.30000 | 44.2770 | 156676.7400 | 3538.55996 2014-05-25 16:30:00 | 3540.76000 | 3545.13000 | 3537.08000 | 3545.13000 | 47.4761 | 168242.3100 | 3543.72995 2014-05-25 16:31:00 | 3544.75000 | 3547.05000 | 3542.24000 | 3544.00000 | 74.8659 | 265356.3000 | 3544.41991 2014-05-25 16:32:00 | 3544.00000 | 3546.98000 | 3538.00000 | 3545.14000 | 82.5289 | 292542.6500 | 3544.72997 2014-05-25 16:33:00 | 3545.86000 | 3546.48000 | 3545.00000 | 3545.00000 | 16.6230 | 58942.6500 | 3545.85001 2014-05-25 16:34:00 | 3545.00000 | 3552.49000 | 3545.00000 | 3550.25000 | 170.5379 | 605336.1100 | 3549.56990 2014-05-25 16:35:00 | 3551.73000 | 3555.00000 | 3544.38000 | 3553.06000 | 108.2219 | 384326.1900 | 3551.28006 2014-05-25 16:36:00 | 3553.06000 | 3562.00000 | 3553.04000 | 3560.84000 | 155.3610 | 552813.4400 | 3558.25005 2014-05-25 16:37:00 | 3560.84000 | 3561.93000 | 3553.88000 | 3560.00000 | 74.7510 | 266099.3900 | 3559.81002 2014-05-25 16:38:00 | 3560.95000 | 3561.93000 | 3554.30000 | 3555.04000 | 84.0979 | 299288.4600 | 3558.80995 2014-05-25 16:39:00 | 3555.04000 | 3559.00000 | 3552.00000 | 3558.49000 | 86.8719 | 308889.6700 | 3555.69005 2014-05-25 16:40:00 | 3558.83000 | 3559.96000 | 3555.11000 | 3559.91000 | 60.5830 | 215488.9600 | 3556.92005 2014-05-25 16:41:00 | 3559.91000 | 3563.96000 | 3559.11000 | 3562.42000 | 81.9741 | 291883.3900 | 3560.68009 2014-05-25 16:42:00 | 3562.04000 | 3565.00000 | 3562.02000 | 3564.00000 | 76.4499 | 272410.2800 | 3563.25000 2014-05-25 16:43:00 | 3564.02000 | 3564.02000 | 3557.08000 | 3560.61000 | 70.4539 | 250892.8600 | 3561.09008 2014-05-25 16:44:00 | 3560.50000 | 3564.00000 | 3557.00000 | 3558.83000 | 71.0941 | 253170.2900 | 3561.06008 2014-05-25 16:45:00 | 3558.83000 | 3561.98000 | 3558.10000 | 3560.44000 | 59.6961 | 212518.0100 | 3559.99993 2014-05-25 16:46:00 | 3560.00000 | 3560.50000 | 3559.00000 | 3560.50000 | 28.0750 | 99940.6300 | 3559.76996 2014-05-25 16:47:00 | 3560.50000 | 3563.00000 | 3559.79000 | 3559.79000 | 51.2561 | 182547.4500 | 3561.47994 2014-05-25 16:48:00 | 3559.97000 | 3561.99000 | 3559.40000 | 3560.00000 | 52.3740 | 186469.6500 | 3560.35006 2014-05-25 16:49:00 | 3560.02000 | 3560.82000 | 3560.00000 | 3560.00000 | 7.4530 | 26535.4300 | 3560.37001 2014-05-25 16:50:00 | 3560.00000 | 3561.03000 | 3559.80000 | 3560.00000 | 26.5720 | 94603.6200 | 3560.27002 2014-05-25 16:51:00 | 3560.00000 | 3560.00000 | 3559.11000 | 3559.13000 | 7.8350 | 27888.4600 | 3559.46999 2014-05-25 16:52:00 | 3559.13000 | 3559.76000 | 3551.61000 | 3554.95000 | 31.1100 | 110652.2400 | 3556.81000 2014-05-25 16:53:00 | 3553.03000 | 3557.58000 | 3552.00000 | 3555.21000 | 34.2200 | 121623.6100 | 3554.17000 2014-05-25 16:54:00 | 3555.21000 | 3556.93000 | 3554.50000 | 3554.52000 | 38.9540 | 138488.3400 | 3555.18004 2014-05-25 16:55:00 | 3554.52000 | 3555.83000 | 3554.00000 | 3555.83000 | 14.9630 | 53187.1900 | 3554.58001 2014-05-25 16:56:00 | 3555.85000 | 3560.25000 | 3555.85000 | 3560.02000 | 30.7250 | 109345.0300 | 3558.82996 2014-05-25 16:57:00 | 3560.04000 | 3561.00000 | 3556.72000 | 3560.02000 | 28.7910 | 102500.2000 | 3560.15001 2014-05-25 16:58:00 | 3560.25000 | 3560.25000 | 3553.76000 | 3553.78000 | 69.9160 | 248763.3400 | 3558.02992 2014-05-25 16:59:00 | 3555.00000 | 3558.33000 | 3552.00000 | 3552.00000 | 14.7580 | 52456.5200 | 3554.44999 2014-05-25 17:00:00 | 3552.02000 | 3555.00000 | 3547.51000 | 3548.00000 | 60.2961 | 214076.4200 | 3550.41993 2014-05-25 17:01:00 | 3548.00000 | 3549.90000 | 3547.00000 | 3548.00000 | 48.5670 | 172342.0600 | 3548.53996 2014-05-25 17:02:00 | 3548.02000 | 3548.02000 | 3545.92000 | 3545.92000 | 18.3570 | 65108.5600 | 3546.79998 2014-05-25 17:03:00 | 3545.96000 | 3549.00000 | 3545.96000 | 3547.00000 | 23.0090 | 81618.4000 | 3547.23999 2014-05-25 17:04:00 | 3547.00000 | 3553.00000 | 3546.88000 | 3551.01000 | 150.2512 | 533369.1400 | 3549.85005 2014-05-25 17:05:00 | 3551.06000 | 3552.86000 | 3548.03000 | 3548.11000 | 22.9180 | 81358.2700 | 3549.96999 2014-05-25 17:06:00 | 3549.82000 | 3550.50000 | 3547.07000 | 3550.50000 | 39.1490 | 138927.7300 | 3548.68999 2014-05-25 17:07:00 | 3550.05000 | 3552.98000 | 3550.03000 | 3551.94000 | 11.0960 | 39408.7300 | 3551.61999 2014-05-25 17:08:00 | 3551.92000 | 3551.94000 | 3550.04000 | 3550.08000 | 31.7630 | 112786.7900 | 3550.89003 2014-05-25 17:09:00 | 3550.97000 | 3555.74000 | 3550.08000 | 3551.58000 | 34.8890 | 123990.0300 | 3553.83999 2014-05-25 17:10:00 | 3551.58000 | 3553.98000 | 3550.20000 | 3553.25000 | 58.7339 | 208701.1000 | 3553.33007 2014-05-25 17:11:00 | 3553.65000 | 3557.74000 | 3551.00000 | 3554.02000 | 51.7090 | 183791.4700 | 3554.33999 2014-05-25 17:12:00 | 3554.20000 | 3555.81000 | 3553.02000 | 3553.88000 | 44.7759 | 159157.8600 | 3554.53995 2014-05-25 17:13:00 | 3554.00000 | 3554.85000 | 3553.88000 | 3553.88000 | 47.7440 | 169682.0100 | 3554.00005 2014-05-25 17:14:00 | 3554.00000 | 3554.84000 | 3553.88000 | 3554.84000 | 4.6780 | 16627.5000 | 3554.40000 2014-05-25 17:15:00 | 3554.80000 | 3559.70000 | 3553.90000 | 3557.80000 | 26.5670 | 94489.0600 | 3556.62998 2014-05-25 17:16:00 | 3556.38000 | 3559.70000 | 3555.02000 | 3556.00000 | 6.9090 | 24581.4800 | 3557.89000 2014-05-25 17:17:00 | 3556.03000 | 3556.57000 | 3554.14000 | 3555.03000 | 5.0250 | 17865.0600 | 3555.23999 2014-05-25 17:18:00 | 3555.03000 | 3556.48000 | 3554.14000 | 3555.97000 | 8.3050 | 29529.0000 | 3555.56999 2014-05-25 17:19:00 | 3554.94000 | 3554.96000 | 3550.10000 | 3553.00000 | 39.9320 | 141869.9700 | 3552.79002 2014-05-25 17:20:00 | 3553.00000 | 3554.02000 | 3552.75000 | 3552.75000 | 42.0950 | 149578.0900 | 3553.34994 2014-05-25 17:21:00 | 3552.75000 | 3552.75000 | 3548.13000 | 3549.36000 | 27.0590 | 96052.4500 | 3549.73999 2014-05-25 17:22:00 | 3549.52000 | 3554.90000 | 3549.50000 | 3549.56000 | 10.7270 | 38083.7100 | 3550.26999 2014-05-25 17:23:00 | 3549.56000 | 3550.04000 | 3549.47000 | 3550.04000 | 15.8290 | 56190.9900 | 3549.88000 2014-05-25 17:24:00 | 3551.00000 | 3554.99000 | 3549.50000 | 3551.97000 | 21.9940 | 78088.9600 | 3550.47002 2014-05-25 17:25:00 | 3551.94000 | 3554.99000 | 3551.94000 | 3553.03000 | 3.5660 | 12667.8700 | 3552.40000 2014-05-25 17:26:00 | 3553.00000 | 3553.03000 | 3551.27000 | 3551.97000 | 11.3410 | 40291.6300 | 3552.74000 2014-05-25 17:27:00 | 3551.97000 | 3554.98000 | 3551.97000 | 3554.95000 | 44.6721 | 158720.6900 | 3553.02003 2014-05-25 17:28:00 | 3554.95000 | 3555.00000 | 3554.18000 | 3555.00000 | 4.8230 | 17145.0800 | 3554.86000 2014-05-25 17:29:00 | 3554.99000 | 3554.99000 | 3554.99000 | 3554.99000 | 10.0000 | 35549.9000 | 3554.99000 2014-05-25 17:30:00 | 3555.00000 | 3555.00000 | 3553.16000 | 3553.16000 | 15.4540 | 54933.2100 | 3554.63002 2014-05-25 17:31:00 | 3553.05000 | 3554.49000 | 3553.05000 | 3553.98000 | 16.3630 | 58151.4000 | 3553.83001 2014-05-25 17:32:00 | 3553.98000 | 3554.50000 | 3553.00000 | 3554.50000 | 13.2830 | 47206.6200 | 3553.91001 2014-05-25 17:33:00 | 3554.75000 | 3563.00000 | 3554.75000 | 3560.03000 | 48.1170 | 171227.5800 | 3558.56996 2014-05-25 17:34:00 | 3561.96000 | 3562.99000 | 3560.00000 | 3562.00000 | 20.2040 | 71958.2200 | 3561.58002 2014-05-25 17:35:00 | 3561.00000 | 3563.99000 | 3561.00000 | 3562.58000 | 27.7610 | 98879.2200 | 3561.80001 2014-05-25 17:36:00 | 3561.85000 | 3562.00000 | 3556.58000 | 3558.07000 | 23.8410 | 84873.3800 | 3559.98001 2014-05-25 17:37:00 | 3558.06000 | 3565.00000 | 3556.60000 | 3564.55000 | 34.5260 | 123002.5800 | 3562.60996 2014-05-25 17:38:00 | 3564.55000 | 3566.00000 | 3564.02000 | 3565.06000 | 30.3360 | 108150.8400 | 3565.09997 2014-05-25 17:39:00 | 3565.06000 | 3568.52000 | 3565.06000 | 3568.02000 | 42.4260 | 151353.8500 | 3567.47995 2014-05-25 17:40:00 | 3568.06000 | 3568.98000 | 3567.98000 | 3568.02000 | 49.9430 | 178200.5000 | 3568.08004 2014-05-25 17:41:00 | 3568.22000 | 3569.00000 | 3567.98000 | 3568.24000 | 27.7220 | 98918.9100 | 3568.25002 2014-05-25 17:42:00 | 3568.22000 | 3568.95000 | 3567.98000 | 3568.04000 | 25.6700 | 91597.3200 | 3568.26000 2014-05-25 17:43:00 | 3568.04000 | 3568.04000 | 3565.77000 | 3566.10000 | 37.5150 | 133832.4100 | 3567.43995 2014-05-25 17:44:00 | 3566.70000 | 3566.70000 | 3565.00000 | 3565.00000 | 1.9150 | 6827.9000 | 3565.48000 2014-05-25 17:45:00 | 3564.55000 | 3564.55000 | 3560.41000 | 3563.48000 | 40.9960 | 146040.4300 | 3562.30995 2014-05-25 17:46:00 | 3563.42000 | 3567.89000 | 3562.00000 | 3564.00000 | 42.4940 | 151430.6000 | 3563.58005 2014-05-25 17:47:00 | 3563.48000 | 3563.50000 | 3563.00000 | 3563.00000 | 11.3140 | 40312.0200 | 3563.02001 2014-05-25 17:48:00 | 3563.00000 | 3563.02000 | 3562.00000 | 3562.01000 | 36.2360 | 129078.1800 | 3562.14996 2014-05-25 17:49:00 | 3562.10000 | 3566.48000 | 3562.00000 | 3563.00000 | 35.2830 | 125702.8400 | 3562.70003 2014-05-25 17:50:00 | 3562.75000 | 3567.00000 | 3562.02000 | 3565.00000 | 55.2310 | 196936.0900 | 3565.68002 2014-05-25 17:51:00 | 3565.00000 | 3575.00000 | 3564.05000 | 3570.07000 | 47.8200 | 170705.0000 | 3569.74000 2014-05-25 17:52:00 | 3570.09000 | 3581.00000 | 3570.07000 | 3580.13000 | 125.0791 | 447427.8600 | 3577.15997 2014-05-25 17:53:00 | 3580.23000 | 3580.95000 | 3576.00000 | 3579.00000 | 32.5530 | 116504.1400 | 3578.91003 2014-05-25 17:54:00 | 3578.02000 | 3579.83000 | 3576.02000 | 3577.36000 | 33.2140 | 118817.2200 | 3577.32004 2014-05-25 17:55:00 | 3577.19000 | 3577.22000 | 3572.00000 | 3575.07000 | 53.2590 | 190366.8700 | 3574.35999 2014-05-25 17:56:00 | 3575.07000 | 3581.00000 | 3575.07000 | 3580.94000 | 37.2450 | 133253.7500 | 3577.76005 2014-05-25 17:57:00 | 3580.46000 | 3586.04000 | 3580.46000 | 3583.81000 | 65.8871 | 236135.2800 | 3583.93995 2014-05-25 17:58:00 | 3583.83000 | 3584.00000 | 3581.00000 | 3581.95000 | 36.9030 | 132201.6900 | 3582.41003 2014-05-25 17:59:00 | 3581.96000 | 3585.97000 | 3562.10000 | 3580.04000 | 68.1651 | 243897.3300 | 3578.03991 2014-05-25 18:00:00 | 3580.04000 | 3586.04000 | 3579.97000 | 3582.00000 | 123.3381 | 442056.2300 | 3584.09994 2014-05-25 18:01:00 | 3582.03000 | 3589.00000 | 3579.97000 | 3583.89000 | 164.9859 | 591560.3800 | 3585.51981 2014-05-25 18:02:00 | 3583.86000 | 3588.72000 | 3582.15000 | 3585.00000 | 83.1470 | 298085.2800 | 3585.03993 2014-05-25 18:03:00 | 3585.00000 | 3590.00000 | 3585.00000 | 3587.02000 | 53.8850 | 193352.1800 | 3588.23992 2014-05-25 18:04:00 | 3587.02000 | 3587.32000 | 3587.00000 | 3587.07000 | 26.5580 | 95265.0800 | 3587.05999 2014-05-25 18:05:00 | 3587.07000 | 3587.34000 | 3586.96000 | 3586.96000 | 50.1220 | 179794.8100 | 3587.14003 2014-05-25 18:06:00 | 3586.00000 | 3588.92000 | 3586.00000 | 3586.00000 | 25.0460 | 89823.1300 | 3586.32997 2014-05-25 18:07:00 | 3586.78000 | 3587.98000 | 3586.00000 | 3587.98000 | 38.2040 | 137003.8900 | 3586.11004 2014-05-25 18:08:00 | 3586.50000 | 3587.97000 | 3586.02000 | 3586.55000 | 14.8350 | 53210.4200 | 3586.81998 2014-05-25 18:09:00 | 3586.13000 | 3586.48000 | 3583.01000 | 3583.01000 | 68.6589 | 246178.6100 | 3585.52998 2014-05-25 18:10:00 | 3583.16000 | 3584.78000 | 3577.01000 | 3579.24000 | 47.1250 | 168742.6900 | 3580.74993 2014-05-25 18:11:00 | 3579.15000 | 3581.00000 | 3578.01000 | 3579.00000 | 51.7610 | 185273.8100 | 3579.41001 2014-05-25 18:12:00 | 3578.95000 | 3578.95000 | 3573.01000 | 3574.98000 | 25.4660 | 91099.8800 | 3577.30997 2014-05-25 18:13:00 | 3574.98000 | 3574.98000 | 3573.01000 | 3574.32000 | 21.1500 | 75582.7700 | 3573.65000 2014-05-25 18:14:00 | 3574.40000 | 3578.00000 | 3573.04000 | 3577.00000 | 18.5470 | 66304.3800 | 3574.93998 2014-05-25 18:15:00 | 3578.00000 | 3581.00000 | 3576.00000 | 3581.00000 | 12.5750 | 45016.6800 | 3579.85998 2014-05-25 18:16:00 | 3580.02000 | 3580.02000 | 3577.01000 | 3578.67000 | 39.3150 | 140712.0300 | 3579.08995 2014-05-25 18:17:00 | 3578.56000 | 3580.00000 | 3577.42000 | 3579.02000 | 23.2920 | 83368.3000 | 3579.27001 2014-05-25 18:18:00 | 3579.05000 | 3581.00000 | 3579.05000 | 3580.04000 | 9.0480 | 32392.4700 | 3580.06999 2014-05-25 18:19:00 | 3580.02000 | 3582.99000 | 3580.00000 | 3581.78000 | 15.0530 | 53899.0600 | 3580.62001 2014-05-25 18:20:00 | 3581.78000 | 3590.00000 | 3581.22000 | 3590.00000 | 63.2390 | 226796.6800 | 3586.33998 2014-05-25 18:21:00 | 3590.99000 | 3591.00000 | 3588.27000 | 3588.84000 | 34.5910 | 124159.8900 | 3589.37001 2014-05-25 18:22:00 | 3590.00000 | 3593.00000 | 3590.00000 | 3591.08000 | 8.2120 | 29499.0300 | 3592.19000 2014-05-25 18:23:00 | 3591.25000 | 3592.11000 | 3591.25000 | 3592.09000 | 1.4640 | 5258.1800 | 3591.65000 2014-05-25 18:24:00 | 3592.14000 | 3592.14000 | 3589.01000 | 3589.12000 | 43.5630 | 156441.7300 | 3591.16004 2014-05-25 18:25:00 | 3590.10000 | 3592.12000 | 3588.00000 | 3590.75000 | 20.3330 | 73002.5700 | 3590.35002 2014-05-25 18:26:00 | 3590.56000 | 3590.91000 | 3587.03000 | 3589.00000 | 10.1850 | 36562.8400 | 3589.86999 2014-05-25 18:27:00 | 3588.00000 | 3589.00000 | 3580.36000 | 3584.45000 | 17.5730 | 63006.4300 | 3585.41001 2014-05-25 18:28:00 | 3584.47000 | 3588.00000 | 3584.47000 | 3587.00000 | 9.9370 | 35630.9700 | 3585.68999 2014-05-25 18:29:00 | 3588.00000 | 3588.95000 | 3587.02000 | 3587.51000 | 5.5290 | 19839.2500 | 3588.22000 2014-05-25 18:30:00 | 3587.60000 | 3588.00000 | 3587.57000 | 3588.00000 | 26.0570 | 93491.4800 | 3587.95998 2014-05-25 18:31:00 | 3587.98000 | 3588.00000 | 3587.96000 | 3587.98000 | 19.7750 | 70952.5100 | 3587.99003 2014-05-25 18:32:00 | . | . | . | . | . | . | . 2014-05-25 18:33:00 | 3588.97000 | 3588.97000 | 3587.98000 | 3587.98000 | 0.8270 | 2967.5500 | 3588.33000 2014-05-25 18:34:00 | 3587.97000 | 3588.90000 | 3587.03000 | 3587.03000 | 4.8210 | 17294.5900 | 3587.34000 2014-05-25 18:35:00 | 3587.03000 | 3587.03000 | 3585.03000 | 3585.03000 | 1.0690 | 3832.6800 | 3585.29000 2014-05-25 18:36:00 | 3585.03000 | 3585.64000 | 3584.43000 | 3584.43000 | 1.9300 | 6918.8300 | 3584.89000 2014-05-25 18:37:00 | 3584.45000 | 3584.45000 | 3583.01000 | 3583.93000 | 4.9610 | 17781.9600 | 3584.35000 2014-05-25 18:38:00 | 3583.93000 | 3583.96000 | 3576.00000 | 3577.94000 | 60.8959 | 217987.3400 | 3579.66993 2014-05-25 18:39:00 | 3577.91000 | 3580.00000 | 3576.36000 | 3579.91000 | 25.8670 | 92575.7900 | 3578.90998 2014-05-25 18:40:00 | 3579.91000 | 3580.00000 | 3578.75000 | 3580.00000 | 31.4130 | 112449.0300 | 3579.70003 2014-05-25 18:41:00 | 3580.00000 | 3580.00000 | 3578.56000 | 3579.05000 | 4.7750 | 17091.8700 | 3579.44999 2014-05-25 18:42:00 | 3578.90000 | 3579.77000 | 3578.25000 | 3578.25000 | 11.1870 | 40035.6300 | 3578.75999 2014-05-25 18:43:00 | 3578.25000 | 3578.25000 | 3576.00000 | 3576.06000 | 10.7550 | 38465.9600 | 3576.56998 2014-05-25 18:44:00 | 3577.88000 | 3577.88000 | 3571.83000 | 3571.89000 | 38.3300 | 137029.4100 | 3574.99000 2014-05-25 18:45:00 | 3572.73000 | 3575.50000 | 3572.73000 | 3573.00000 | 37.6810 | 134652.3700 | 3573.48001 2014-05-25 18:46:00 | 3573.00000 | 3574.57000 | 3571.00000 | 3571.19000 | 16.6280 | 59399.7600 | 3572.26999 2014-05-25 18:47:00 | 3572.15000 | 3572.50000 | 3571.00000 | 3571.03000 | 13.8840 | 49594.6200 | 3572.07002 2014-05-25 18:48:00 | 3571.03000 | 3572.30000 | 3569.00000 | 3569.00000 | 28.0910 | 100310.8700 | 3570.93001 2014-05-25 18:49:00 | 3569.00000 | 3569.38000 | 3569.00000 | 3569.38000 | 0.6570 | 2345.0400 | 3569.32000 2014-05-25 18:50:00 | 3569.38000 | 3569.96000 | 3569.00000 | 3569.00000 | 2.9360 | 10479.8100 | 3569.42000 2014-05-25 18:51:00 | 3568.97000 | 3568.97000 | 3568.77000 | 3568.81000 | 3.6810 | 13136.9300 | 3568.85000 2014-05-25 18:52:00 | 3568.82000 | 3568.82000 | 3565.02000 | 3567.75000 | 10.7820 | 38464.9200 | 3567.51001 2014-05-25 18:53:00 | 3567.00000 | 3567.00000 | 3566.93000 | 3566.93000 | 3.6810 | 13129.9400 | 3566.95000 2014-05-25 18:54:00 | 3566.93000 | 3566.93000 | 3565.06000 | 3565.15000 | 14.4630 | 51576.1900 | 3566.08001 2014-05-25 18:55:00 | 3566.15000 | 3566.20000 | 3565.15000 | 3566.20000 | 11.8880 | 42387.9500 | 3565.60999 2014-05-25 18:56:00 | 3565.25000 | 3566.24000 | 3565.14000 | 3566.24000 | 1.7040 | 6076.6000 | 3566.08000 2014-05-25 18:57:00 | 3566.24000 | 3568.82000 | 3566.22000 | 3567.34000 | 8.8930 | 31721.4600 | 3567.01001 2014-05-25 18:58:00 | 3568.26000 | 3568.71000 | 3567.33000 | 3568.24000 | 11.8700 | 42353.0600 | 3568.08000 2014-05-25 18:59:00 | 3568.32000 | 3580.00000 | 3566.42000 | 3568.03000 | 23.8220 | 85038.9200 | 3569.76001 2014-05-25 19:00:00 | 3568.02000 | 3571.79000 | 3568.00000 | 3568.39000 | 17.1100 | 61065.7000 | 3569.01000 2014-05-25 19:01:00 | 3569.97000 | 3576.00000 | 3569.52000 | 3571.54000 | 6.3050 | 22509.2200 | 3570.05999 2014-05-25 19:02:00 | 3571.54000 | 3575.93000 | 3571.54000 | 3574.80000 | 8.3110 | 29696.1200 | 3573.11000 2014-05-25 19:03:00 | 3574.80000 | 3574.80000 | 3573.00000 | 3573.00000 | 2.9300 | 10471.5300 | 3573.90000 2014-05-25 19:04:00 | 3573.97000 | 3573.97000 | 3573.63000 | 3573.63000 | 0.6270 | 2240.7200 | 3573.71000 2014-05-25 19:05:00 | 3573.78000 | 3573.99000 | 3573.78000 | 3573.97000 | 1.8070 | 6458.1200 | 3573.95000 2014-05-25 19:06:00 | 3573.00000 | 3574.00000 | 3572.03000 | 3572.03000 | 2.5640 | 9160.2500 | 3572.64000 2014-05-25 19:07:00 | 3572.00000 | 3572.95000 | 3571.30000 | 3571.30000 | 12.5180 | 44712.1100 | 3571.82999 2014-05-25 19:08:00 | 3571.32000 | 3571.43000 | 3571.30000 | 3571.30000 | 2.9830 | 10653.2900 | 3571.33000 2014-05-25 19:09:00 | 3571.30000 | 3571.30000 | 3569.17000 | 3569.19000 | 47.7780 | 170570.9600 | 3570.06997 2014-05-25 19:10:00 | 3569.19000 | 3569.19000 | 3565.10000 | 3566.94000 | 7.1400 | 25470.9500 | 3567.36000 2014-05-25 19:11:00 | 3566.88000 | 3566.88000 | 3563.30000 | 3563.30000 | 16.2470 | 57926.9200 | 3565.38999 2014-05-25 19:12:00 | 3565.87000 | 3565.87000 | 3563.00000 | 3564.81000 | 14.7120 | 52425.0600 | 3563.42001 2014-05-25 19:13:00 | 3564.78000 | 3564.81000 | 3563.49000 | 3564.81000 | 5.9290 | 21131.9700 | 3564.17000 2014-05-25 19:14:00 | 3564.81000 | 3565.00000 | 3564.40000 | 3564.98000 | 7.5220 | 26811.9100 | 3564.47000 2014-05-25 19:15:00 | 3564.43000 | 3564.96000 | 3564.42000 | 3564.96000 | 2.9500 | 10516.3800 | 3564.88000 2014-05-25 19:16:00 | 3564.96000 | 3565.49000 | 3564.95000 | 3565.49000 | 3.0800 | 10980.6200 | 3565.14000 2014-05-25 19:17:00 | 3565.49000 | 3572.00000 | 3565.45000 | 3566.30000 | 7.0080 | 25012.9800 | 3569.20000 2014-05-25 19:18:00 | 3567.18000 | 3567.18000 | 3567.15000 | 3567.15000 | 1.2860 | 4587.3900 | 3567.18000 2014-05-25 19:19:00 | 3568.00000 | 3568.04000 | 3567.74000 | 3568.04000 | 0.6880 | 2454.7100 | 3567.89000 2014-05-25 19:20:00 | 3568.17000 | 3570.00000 | 3568.06000 | 3569.98000 | 18.1040 | 64626.1600 | 3569.72002 2014-05-25 19:21:00 | 3570.00000 | 3571.98000 | 3569.07000 | 3569.49000 | 3.7570 | 13410.5700 | 3569.49000 2014-05-25 19:22:00 | 3569.49000 | 3570.71000 | 3569.00000 | 3569.00000 | 5.6450 | 20148.6700 | 3569.28999 2014-05-25 19:23:00 | 3569.02000 | 3569.26000 | 3566.82000 | 3567.97000 | 5.7240 | 20427.9800 | 3568.83001 2014-05-25 19:24:00 | 3566.82000 | 3566.97000 | 3565.50000 | 3566.53000 | 13.6860 | 48812.5300 | 3566.59998 2014-05-25 19:25:00 | 3566.92000 | 3566.92000 | 3565.00000 | 3565.00000 | 4.7230 | 16838.2500 | 3565.16000 2014-05-25 19:26:00 | 3565.97000 | 3565.97000 | 3565.00000 | 3565.22000 | 3.0680 | 10938.1000 | 3565.22000 2014-05-25 19:27:00 | 3565.14000 | 3566.22000 | 3565.01000 | 3566.22000 | 2.6660 | 9504.4400 | 3565.05000 2014-05-25 19:28:00 | 3566.22000 | 3566.34000 | 3565.10000 | 3565.60000 | 20.5290 | 73198.0700 | 3565.58999 2014-05-25 19:29:00 | 3565.12000 | 3565.12000 | 3563.03000 | 3563.09000 | 9.9790 | 35571.0700 | 3564.59000 2014-05-25 19:30:00 | 3563.09000 | 3563.09000 | 3551.00000 | 3555.00000 | 78.3870 | 278915.1000 | 3558.17993 2014-05-25 19:31:00 | 3554.00000 | 3554.31000 | 3550.00000 | 3551.97000 | 16.6960 | 59283.8000 | 3550.77998 2014-05-25 19:32:00 | 3551.95000 | 3554.00000 | 3550.11000 | 3553.97000 | 29.1380 | 103490.5400 | 3551.73998 2014-05-25 19:33:00 | 3553.77000 | 3553.86000 | 3550.01000 | 3552.30000 | 36.4000 | 129297.5800 | 3552.13000 2014-05-25 19:34:00 | 3552.37000 | 3559.94000 | 3552.37000 | 3553.13000 | 8.0290 | 28535.1500 | 3554.01000 2014-05-25 19:35:00 | 3553.56000 | 3554.50000 | 3553.26000 | 3554.18000 | 11.8270 | 42029.0600 | 3553.64999 2014-05-25 19:36:00 | 3554.41000 | 3554.41000 | 3552.00000 | 3552.21000 | 6.1350 | 21799.6200 | 3553.31999 2014-05-25 19:37:00 | 3552.00000 | 3553.66000 | 3551.01000 | 3553.61000 | 3.5250 | 12520.8100 | 3552.00000 2014-05-25 19:38:00 | 3552.11000 | 3553.46000 | 3552.03000 | 3552.96000 | 9.9390 | 35312.1900 | 3552.89000 2014-05-25 19:39:00 | 3552.96000 | 3552.96000 | 3551.14000 | 3552.06000 | 1.7490 | 6212.3600 | 3551.95000 2014-05-25 19:40:00 | 3551.42000 | 3552.06000 | 3551.42000 | 3552.00000 | 2.0870 | 7412.6300 | 3551.81000 2014-05-25 19:41:00 | 3552.00000 | 3552.62000 | 3552.00000 | 3552.00000 | 2.1700 | 7708.9900 | 3552.53000 2014-05-25 19:42:00 | 3552.00000 | 3552.98000 | 3552.00000 | 3552.98000 | 1.0800 | 3836.2500 | 3552.08000 2014-05-25 19:43:00 | 3552.98000 | 3558.98000 | 3552.98000 | 3554.99000 | 28.8420 | 102490.1200 | 3553.50002 2014-05-25 19:44:00 | 3554.99000 | 3554.99000 | 3553.82000 | 3554.65000 | 2.1770 | 7737.7900 | 3554.34000 2014-05-25 19:45:00 | 3554.65000 | 3557.00000 | 3554.40000 | 3556.97000 | 4.4570 | 15846.3900 | 3555.39000 2014-05-25 19:46:00 | 3556.94000 | 3558.95000 | 3555.80000 | 3557.93000 | 10.5270 | 37445.1800 | 3557.05999 2014-05-25 19:47:00 | 3557.93000 | 3558.87000 | 3557.91000 | 3558.87000 | 4.5590 | 16220.5700 | 3557.92000 2014-05-25 19:48:00 | 3558.87000 | 3558.95000 | 3558.00000 | 3558.94000 | 0.3300 | 1174.3600 | 3558.68000 2014-05-25 19:49:00 | 3558.94000 | 3558.94000 | 3558.00000 | 3558.90000 | 0.5720 | 2035.5900 | 3558.73000 2014-05-25 19:50:00 | 3558.00000 | 3558.91000 | 3558.00000 | 3558.90000 | 3.0970 | 11021.8000 | 3558.86000 2014-05-25 19:51:00 | 3558.91000 | 3559.71000 | 3558.00000 | 3559.66000 | 2.9780 | 10598.4900 | 3558.93000 2014-05-25 19:52:00 | 3560.00000 | 3563.00000 | 3560.00000 | 3560.29000 | 21.6930 | 77240.7200 | 3560.63002 2014-05-25 19:53:00 | 3561.91000 | 3563.33000 | 3560.23000 | 3563.29000 | 19.0750 | 67922.4500 | 3560.80997 2014-05-25 19:54:00 | 3563.29000 | 3565.00000 | 3563.29000 | 3564.56000 | 9.0140 | 32128.8900 | 3564.33001 2014-05-25 19:55:00 | 3564.98000 | 3570.00000 | 3564.03000 | 3569.66000 | 36.1980 | 129186.5700 | 3568.88998 2014-05-25 19:56:00 | 3569.68000 | 3572.00000 | 3569.68000 | 3571.03000 | 22.9020 | 81780.6100 | 3570.89001 2014-05-25 19:57:00 | 3571.97000 | 3577.33000 | 3571.03000 | 3577.33000 | 43.5420 | 155623.8000 | 3574.11002 2014-05-25 19:58:00 | 3577.33000 | 3580.00000 | 3577.14000 | 3579.90000 | 31.5090 | 112756.8700 | 3578.55999 2014-05-25 19:59:00 | 3579.92000 | 3580.00000 | 3579.32000 | 3579.94000 | 12.2960 | 44015.8200 | 3579.68999 2014-05-25 20:00:00 | 3579.39000 | 3579.94000 | 3574.03000 | 3576.14000 | 31.3340 | 112097.1000 | 3577.49004 2014-05-25 20:01:00 | 3576.17000 | 3577.94000 | 3570.01000 | 3575.69000 | 9.3860 | 33559.0100 | 3575.42999 2014-05-25 20:02:00 | 3575.00000 | 3575.00000 | 3570.06000 | 3573.29000 | 9.8830 | 35308.8900 | 3572.69001 2014-05-25 20:03:00 | 3573.27000 | 3573.97000 | 3572.15000 | 3573.09000 | 13.9400 | 49807.5900 | 3573.00000 2014-05-25 20:04:00 | 3573.09000 | 3573.71000 | 3572.75000 | 3573.66000 | 20.1720 | 72087.8000 | 3573.66001 2014-05-25 20:05:00 | 3573.66000 | 3579.48000 | 3573.66000 | 3579.03000 | 6.6760 | 23881.2400 | 3577.17999 2014-05-25 20:06:00 | 3578.10000 | 3580.00000 | 3574.09000 | 3576.22000 | 34.6240 | 123878.4300 | 3577.82004 2014-05-25 20:07:00 | 3577.00000 | 3577.00000 | 3573.97000 | 3574.97000 | 11.2090 | 40069.3300 | 3574.75000 2014-05-25 20:08:00 | 3573.97000 | 3575.46000 | 3569.01000 | 3569.11000 | 69.0390 | 246540.9400 | 3571.03998 2014-05-25 20:09:00 | 3570.00000 | 3572.99000 | 3563.01000 | 3569.03000 | 9.4780 | 33823.4100 | 3568.61999 2014-05-25 20:10:00 | 3569.15000 | 3570.89000 | 3569.15000 | 3570.77000 | 14.1260 | 50434.0600 | 3570.29998 2014-05-25 20:11:00 | 3570.77000 | 3570.77000 | 3566.05000 | 3570.00000 | 10.5370 | 37600.1500 | 3568.38999 2014-05-25 20:12:00 | 3570.00000 | 3570.16000 | 3566.07000 | 3568.87000 | 10.0490 | 35869.2000 | 3569.43000 2014-05-25 20:13:00 | 3568.87000 | 3568.89000 | 3566.98000 | 3567.18000 | 31.8170 | 113523.8900 | 3568.02997 2014-05-25 20:14:00 | 3567.18000 | 3567.18000 | 3565.02000 | 3566.98000 | 12.6440 | 45094.0600 | 3566.44001 2014-05-25 20:15:00 | 3566.98000 | 3566.98000 | 3565.10000 | 3566.25000 | 9.5590 | 34083.7100 | 3565.61000 2014-05-25 20:16:00 | 3565.98000 | 3565.98000 | 3565.60000 | 3565.61000 | 2.8950 | 10322.4500 | 3565.61000 2014-05-25 20:17:00 | 3567.00000 | 3567.71000 | 3565.35000 | 3566.92000 | 11.4100 | 40689.8000 | 3566.15000 2014-05-25 20:18:00 | 3567.00000 | 3567.98000 | 3566.28000 | 3567.84000 | 0.7910 | 2821.4900 | 3566.99000 2014-05-25 20:19:00 | 3566.74000 | 3567.55000 | 3566.39000 | 3566.39000 | 10.3640 | 36965.9000 | 3566.76001 2014-05-25 20:20:00 | 3566.39000 | 3566.41000 | 3566.36999 | 3566.41000 | 25.5180 | 91006.7100 | 3566.36999 2014-05-25 20:21:00 | 3566.25000 | 3566.37000 | 3565.00000 | 3565.02000 | 4.4460 | 15851.6700 | 3565.37999 2014-05-25 20:22:00 | 3566.35000 | 3566.41000 | 3565.14000 | 3565.18000 | 12.7870 | 45597.1600 | 3565.89999 2014-05-25 20:23:00 | 3565.93000 | 3568.00000 | 3565.52000 | 3566.99000 | 1.5790 | 5631.8800 | 3566.74000 2014-05-25 20:24:00 | 3565.90000 | 3566.38000 | 3565.00000 | 3565.00000 | 6.2450 | 22266.2600 | 3565.44999 2014-05-25 20:25:00 | 3565.03000 | 3566.56000 | 3565.00000 | 3565.00000 | 7.6100 | 27131.4300 | 3565.23000 2014-05-25 20:26:00 | 3565.46000 | 3565.46000 | 3565.00000 | 3565.00000 | 4.6410 | 16545.4800 | 3565.07000 2014-05-25 20:27:00 | 3565.02000 | 3566.55000 | 3565.00000 | 3565.00000 | 17.2050 | 61339.0300 | 3565.19002 2014-05-25 20:28:00 | 3566.56000 | 3566.56000 | 3565.02000 | 3566.12000 | 6.2660 | 22342.0500 | 3565.59999 2014-05-25 20:29:00 | 3565.62000 | 3565.62000 | 3565.62000 | 3565.62000 | 0.0100 | 35.6600 | 3565.62000 2014-05-25 20:30:00 | 3565.00000 | 3565.00000 | 3564.00000 | 3564.00000 | 11.6580 | 41559.2000 | 3564.86999 2014-05-25 20:31:00 | 3564.00000 | 3564.00000 | 3563.00000 | 3563.00000 | 0.0500 | 178.1900 | 3563.80000 2014-05-25 20:32:00 | 3562.00000 | 3562.00000 | 3555.92000 | 3555.92000 | 12.1220 | 43140.2800 | 3558.84001 2014-05-25 20:33:00 | 3555.92000 | 3555.92000 | 3554.91000 | 3554.91000 | 28.1480 | 100067.2600 | 3555.03998 2014-05-25 20:34:00 | 3554.79000 | 3555.92000 | 3554.23000 | 3555.53000 | 9.8510 | 35019.2900 | 3554.90000 2014-05-25 20:35:00 | 3556.00000 | 3566.54000 | 3556.00000 | 3557.06000 | 11.5730 | 41184.0200 | 3558.63001 2014-05-25 20:36:00 | 3557.50000 | 3562.97000 | 3555.09000 | 3562.89000 | 11.1060 | 39522.2900 | 3558.63999 2014-05-25 20:37:00 | 3562.86000 | 3566.55000 | 3561.34000 | 3565.00000 | 22.5200 | 80249.7000 | 3563.49000 2014-05-25 20:38:00 | 3566.00000 | 3566.57000 | 3566.00000 | 3566.15000 | 10.0500 | 35843.4100 | 3566.51000 2014-05-25 20:39:00 | 3566.22000 | 3566.75000 | 3566.22000 | 3566.70000 | 5.1640 | 18418.1100 | 3566.64001 2014-05-25 20:40:00 | 3566.79000 | 3566.79000 | 3566.02000 | 3566.02000 | 7.3600 | 26250.8200 | 3566.69000 2014-05-25 20:41:00 | 3566.50000 | 3567.33000 | 3566.02000 | 3567.27000 | 2.3160 | 8260.3200 | 3566.63000 2014-05-25 20:42:00 | 3566.69000 | 3568.00000 | 3566.69000 | 3566.94000 | 8.4500 | 30141.3400 | 3567.02000 2014-05-25 20:43:00 | 3567.97000 | 3567.99000 | 3566.73000 | 3566.73000 | 12.6960 | 45291.2700 | 3567.36999 2014-05-25 20:44:00 | 3567.97000 | 3568.04000 | 3566.71000 | 3567.72000 | 11.7190 | 41810.1900 | 3567.73000 2014-05-25 20:45:00 | 3566.75000 | 3567.21000 | 3566.73000 | 3566.73000 | 12.8930 | 45991.3200 | 3567.15001 2014-05-25 20:46:00 | 3568.00000 | 3568.04000 | 3568.00000 | 3568.04000 | 8.9290 | 31858.8100 | 3568.02000 2014-05-25 20:47:00 | 3568.04000 | 3568.04000 | 3567.40000 | 3568.04000 | 9.6620 | 34473.8600 | 3567.98001 2014-05-25 20:48:00 | 3568.04000 | 3568.04000 | 3567.08000 | 3567.08000 | 9.7220 | 34687.0200 | 3567.89001 2014-05-25 20:49:00 | 3568.04000 | 3569.24000 | 3568.04000 | 3569.24000 | 10.8150 | 38588.5900 | 3568.05998 2014-05-25 20:50:00 | 3569.21000 | 3569.50000 | 3568.13000 | 3569.50000 | 5.8530 | 20886.4000 | 3568.50000 2014-05-25 20:51:00 | 3569.38000 | 3569.82000 | 3568.45000 | 3568.45000 | 14.9970 | 53527.6600 | 3569.21999 2014-05-25 20:52:00 | 3568.54000 | 3568.96000 | 3568.00000 | 3568.00000 | 11.5300 | 41147.5500 | 3568.74000 2014-05-25 20:53:00 | 3568.00000 | 3568.00000 | 3566.75000 | 3566.75000 | 1.7120 | 6108.3800 | 3567.98000 2014-05-25 20:54:00 | 3566.51000 | 3569.75000 | 3566.51000 | 3567.97000 | 12.9040 | 46052.6400 | 3568.87001 2014-05-25 20:55:00 | 3567.24000 | 3568.93000 | 3567.24000 | 3568.63000 | 6.4330 | 22955.7900 | 3568.44001 2014-05-25 20:56:00 | 3568.67000 | 3568.76000 | 3568.63000 | 3568.63000 | 8.6980 | 31040.2100 | 3568.66000 2014-05-25 20:57:00 | 3568.65000 | 3568.65000 | 3568.64000 | 3568.64000 | 1.0550 | 3764.9200 | 3568.64000 2014-05-25 20:58:00 | 3568.64000 | 3568.99000 | 3568.17000 | 3568.99000 | 2.9500 | 10527.3400 | 3568.59000 2014-05-25 20:59:00 | 3568.99000 | 3569.99000 | 3568.99000 | 3569.98000 | 10.9970 | 39257.9800 | 3569.87999 2014-05-25 21:00:00 | 3569.99000 | 3573.16000 | 3569.08000 | 3570.96000 | 47.0190 | 167879.9400 | 3570.46999 2014-05-25 21:01:00 | 3569.07000 | 3571.10000 | 3569.07000 | 3570.97000 | 28.5550 | 101959.2700 | 3570.62996 2014-05-25 21:02:00 | 3569.03000 | 3570.00000 | 3566.00000 | 3566.01000 | 11.9850 | 42755.9600 | 3567.45998 2014-05-25 21:03:00 | 3566.00000 | 3566.00000 | 3565.00000 | 3565.00000 | 1.5220 | 5427.4200 | 3565.98000 2014-05-25 21:04:00 | 3564.00000 | 3564.00000 | 3563.03000 | 3563.03000 | 0.1200 | 427.5900 | 3563.26000 2014-05-25 21:05:00 | 3563.16000 | 3563.16000 | 3560.92000 | 3560.92000 | 7.6840 | 27375.5100 | 3562.66001 2014-05-25 21:06:00 | 3560.92000 | 3561.96000 | 3560.01000 | 3560.35000 | 10.1010 | 35964.2800 | 3560.47000 2014-05-25 21:07:00 | 3560.27000 | 3560.37000 | 3560.27000 | 3560.35000 | 17.7640 | 63245.0300 | 3560.29002 2014-05-25 21:08:00 | 3560.35000 | 3560.35000 | 3558.50000 | 3558.50000 | 6.2300 | 22172.0400 | 3558.92000 2014-05-25 21:09:00 | 3558.47000 | 3558.60000 | 3557.00000 | 3558.00000 | 1.9900 | 7080.9700 | 3558.28000 2014-05-25 21:10:00 | 3558.27000 | 3558.68000 | 3558.27000 | 3558.68000 | 12.0420 | 42850.4200 | 3558.41001 2014-05-25 21:11:00 | 3559.00000 | 3565.00000 | 3558.78000 | 3560.60000 | 17.7790 | 63305.2200 | 3560.67000 2014-05-25 21:12:00 | 3560.92000 | 3564.00000 | 3560.90000 | 3564.00000 | 1.0430 | 3715.3700 | 3562.20000 2014-05-25 21:13:00 | 3564.02000 | 3565.98000 | 3564.00000 | 3564.91000 | 21.0810 | 75145.2100 | 3564.59001 2014-05-25 21:14:00 | 3565.44000 | 3568.00000 | 3559.11000 | 3565.07000 | 16.8700 | 60134.1300 | 3564.56000 2014-05-25 21:15:00 | 3566.00000 | 3566.60000 | 3563.03000 | 3564.69000 | 6.2330 | 22214.5600 | 3564.02001 2014-05-25 21:16:00 | 3564.69000 | 3569.03000 | 3563.32000 | 3564.92000 | 10.8150 | 38553.0100 | 3564.76998 2014-05-25 21:17:00 | 3564.03000 | 3565.75000 | 3563.42000 | 3564.82000 | 10.9420 | 39002.6900 | 3564.49001 2014-05-25 21:18:00 | 3564.75000 | 3564.75000 | 3563.35000 | 3563.74000 | 9.3720 | 33399.6800 | 3563.77001 2014-05-25 21:19:00 | 3563.00000 | 3563.00000 | 3560.03000 | 3561.10000 | 6.8110 | 24256.3300 | 3561.35000 2014-05-25 21:20:00 | 3562.50000 | 3562.55000 | 3562.50000 | 3562.55000 | 2.5590 | 9116.5100 | 3562.53000 2014-05-25 21:21:00 | 3562.55000 | 3562.55000 | 3560.00000 | 3560.00000 | 11.1460 | 39693.7600 | 3561.25999 2014-05-25 21:22:00 | 3560.02000 | 3563.99000 | 3560.00000 | 3561.03000 | 11.9760 | 42643.7000 | 3560.75999 2014-05-25 21:23:00 | 3562.00000 | 3563.99000 | 3561.49000 | 3563.99000 | 18.7670 | 66860.2100 | 3562.64998 2014-05-25 21:24:00 | 3563.99000 | 3564.95000 | 3563.99000 | 3564.95000 | 1.0690 | 3810.4000 | 3564.45000 2014-05-25 21:25:00 | 3564.03000 | 3564.03000 | 3561.03000 | 3562.81000 | 7.1610 | 25514.8000 | 3563.02000 2014-05-25 21:26:00 | 3562.64000 | 3562.67000 | 3560.02000 | 3560.12000 | 5.3600 | 19085.6100 | 3560.75000 2014-05-25 21:27:00 | 3560.66000 | 3563.93000 | 3560.25000 | 3563.90000 | 16.1720 | 57601.3100 | 3561.79001 2014-05-25 21:28:00 | 3563.88000 | 3563.93000 | 3563.00000 | 3563.00000 | 5.2810 | 18820.5300 | 3563.82000 2014-05-25 21:29:00 | 3563.00000 | 3563.00000 | 3563.00000 | 3563.00000 | 0.4000 | 1425.2000 | 3563.00000 2014-05-25 21:30:00 | 3563.00000 | 3563.00000 | 3562.50000 | 3562.50000 | 0.2370 | 844.4200 | 3562.96000 2014-05-25 21:31:00 | 3562.00000 | 3563.00000 | 3561.91000 | 3561.98000 | 1.4600 | 5200.4400 | 3561.95000 2014-05-25 21:32:00 | 3561.98000 | 3562.00000 | 3561.91000 | 3561.91000 | 4.4800 | 15957.4100 | 3561.92000 2014-05-25 21:33:00 | 3561.91000 | 3561.93000 | 3558.79000 | 3559.96000 | 25.1190 | 89427.2200 | 3560.13999 2014-05-25 21:34:00 | . | . | . | . | . | . | . 2014-05-25 21:35:00 | 3559.26000 | 3559.26000 | 3558.00000 | 3558.00000 | 2.0760 | 7388.6500 | 3559.08000 2014-05-25 21:36:00 | . | . | . | . | . | . | . 2014-05-25 21:37:00 | 3558.00000 | 3558.00000 | 3556.33000 | 3556.89000 | 2.0610 | 7330.1100 | 3556.58000 2014-05-25 21:38:00 | 3557.00000 | 3558.78000 | 3555.03000 | 3556.75000 | 7.8410 | 27884.2100 | 3556.21000 2014-05-25 21:39:00 | 3557.00000 | 3557.25000 | 3557.00000 | 3557.25000 | 0.1100 | 391.2800 | 3557.13000 2014-05-25 21:40:00 | 3557.00000 | 3557.00000 | 3555.01000 | 3555.04000 | 1.9700 | 7005.9400 | 3556.31000 2014-05-25 21:41:00 | 3556.47000 | 3556.47000 | 3555.00000 | 3556.26000 | 5.2890 | 18805.2500 | 3555.54000 2014-05-25 21:42:00 | 3555.04000 | 3555.04000 | 3554.73000 | 3554.73000 | 2.1030 | 7476.2100 | 3555.02000 2014-05-25 21:43:00 | 3554.50000 | 3554.50000 | 3554.00000 | 3554.00000 | 0.3970 | 1411.0700 | 3554.34000 2014-05-25 21:44:00 | 3554.00000 | 3555.01000 | 3553.92000 | 3553.92000 | 1.5080 | 5359.3800 | 3553.96000 2014-05-25 21:45:00 | 3554.94000 | 3555.99000 | 3553.05000 | 3554.68000 | 17.9210 | 63707.6300 | 3554.92000 2014-05-25 21:46:00 | 3554.68000 | 3554.70000 | 3553.78000 | 3554.70000 | 8.0030 | 28446.3800 | 3554.46001 2014-05-25 21:47:00 | 3554.72000 | 3554.72000 | 3553.08000 | 3554.55000 | 7.5690 | 26898.4700 | 3553.77000 2014-05-25 21:48:00 | 3554.56000 | 3555.00000 | 3552.00000 | 3555.00000 | 8.2800 | 29424.3300 | 3553.66000 2014-05-25 21:49:00 | 3554.00000 | 3555.00000 | 3553.89000 | 3554.99000 | 9.8590 | 35043.7400 | 3554.49000 2014-05-25 21:50:00 | 3554.00000 | 3554.25000 | 3553.00000 | 3553.00000 | 3.7400 | 13291.2700 | 3553.81000 2014-05-25 21:51:00 | 3553.00000 | 3553.95000 | 3547.17000 | 3550.17000 | 89.7761 | 318731.0400 | 3550.28990 2014-05-25 21:52:00 | 3551.03000 | 3552.70000 | 3551.02000 | 3552.37000 | 17.5110 | 62198.8100 | 3551.98001 2014-05-25 21:53:00 | 3552.37000 | 3552.37000 | 3550.00000 | 3551.95000 | 17.6320 | 62617.1000 | 3551.33001 2014-05-25 21:54:00 | 3551.95000 | 3551.95000 | 3551.00000 | 3551.00000 | 0.6780 | 2407.7300 | 3551.22000 2014-05-25 21:55:00 | 3551.00000 | 3553.00000 | 3550.18000 | 3552.97000 | 27.9170 | 99145.3000 | 3551.42998 2014-05-25 21:56:00 | 3551.75000 | 3551.93000 | 3549.50000 | 3550.77000 | 20.7530 | 73680.8200 | 3550.37002 2014-05-25 21:57:00 | 3549.09000 | 3550.00000 | 3547.06000 | 3548.97000 | 12.7860 | 45371.6600 | 3548.53999 2014-05-25 21:58:00 | 3548.97000 | 3550.00000 | 3545.00000 | 3548.27000 | 29.2230 | 103625.2800 | 3546.02002 2014-05-25 21:59:00 | 3548.27000 | 3548.97000 | 3547.00000 | 3547.00000 | 7.1350 | 25310.5100 | 3547.36999 2014-05-25 22:00:00 | 3548.05000 | 3548.05000 | 3546.10000 | 3547.75000 | 1.8010 | 6387.0600 | 3546.40000 2014-05-25 22:01:00 | 3547.75000 | 3547.75000 | 3547.07000 | 3547.68000 | 9.5170 | 33758.3800 | 3547.16999 2014-05-25 22:02:00 | 3547.68000 | 3547.68000 | 3545.00000 | 3546.91000 | 20.3130 | 72030.0100 | 3546.01002 2014-05-25 22:03:00 | 3546.91000 | 3547.00000 | 3544.32000 | 3544.94000 | 6.9070 | 24486.4500 | 3545.15999 2014-05-25 22:04:00 | 3546.00000 | 3570.58000 | 3546.00000 | 3551.03000 | 48.4460 | 172317.0500 | 3556.88995 2014-05-25 22:05:00 | 3551.03000 | 3551.03000 | 3548.44000 | 3548.46000 | 7.9880 | 28349.6900 | 3549.03000 2014-05-25 22:06:00 | 3548.46000 | 3548.46000 | 3542.02000 | 3544.12000 | 12.0690 | 42818.4700 | 3547.81000 2014-05-25 22:07:00 | 3544.00000 | 3544.12000 | 3541.01000 | 3543.69000 | 19.0080 | 67356.2900 | 3543.57999 2014-05-25 22:08:00 | 3543.69000 | 3543.94000 | 3540.99000 | 3543.36000 | 10.1620 | 36006.5200 | 3543.25001 2014-05-25 22:09:00 | 3543.33000 | 3543.34000 | 3541.11000 | 3542.84000 | 11.1570 | 39521.9700 | 3542.34999 2014-05-25 22:10:00 | 3542.02000 | 3542.76000 | 3540.97000 | 3541.00000 | 29.1010 | 103062.4100 | 3541.54001 2014-05-25 22:11:00 | 3540.96000 | 3543.52000 | 3540.20000 | 3542.93000 | 14.0690 | 49833.6100 | 3542.09000 2014-05-25 22:12:00 | 3543.42000 | 3543.91000 | 3542.04000 | 3543.54000 | 35.2950 | 125045.8400 | 3542.87995 2014-05-25 22:13:00 | 3543.54000 | 3543.54000 | 3542.25000 | 3542.97000 | 13.4200 | 47548.4700 | 3543.11000 2014-05-25 22:14:00 | 3543.16000 | 3543.99000 | 3542.13000 | 3543.57000 | 15.1890 | 53814.7700 | 3543.01000 2014-05-25 22:15:00 | 3543.00000 | 3553.76000 | 3543.00000 | 3547.69000 | 34.1020 | 121029.1800 | 3549.03002 2014-05-25 22:16:00 | 3547.66000 | 3548.94000 | 3545.78000 | 3548.94000 | 26.8800 | 95346.9400 | 3547.13000 2014-05-25 22:17:00 | 3548.95000 | 3548.96000 | 3544.09000 | 3548.68000 | 14.7710 | 52399.0800 | 3547.43000 2014-05-25 22:18:00 | 3547.77000 | 3552.00000 | 3542.09000 | 3550.25000 | 22.7930 | 80885.3300 | 3548.69002 2014-05-25 22:19:00 | 3550.25000 | 3550.74000 | 3543.02000 | 3547.59000 | 13.2440 | 47001.5200 | 3548.89001 2014-05-25 22:20:00 | 3548.74000 | 3548.74000 | 3543.02000 | 3546.70000 | 13.6910 | 48538.1400 | 3545.26000 2014-05-25 22:21:00 | 3546.70000 | 3550.00000 | 3545.22000 | 3550.00000 | 18.3010 | 64904.1300 | 3546.48001 2014-05-25 22:22:00 | 3548.38000 | 3549.94000 | 3546.72000 | 3548.34000 | 4.9140 | 17434.9900 | 3548.02001 2014-05-25 22:23:00 | 3548.34000 | 3550.96000 | 3548.34000 | 3549.09000 | 5.2410 | 18605.4600 | 3549.98000 2014-05-25 22:24:00 | 3550.51000 | 3550.96000 | 3549.09000 | 3549.57000 | 17.7970 | 63171.1200 | 3549.53998 2014-05-25 22:25:00 | 3549.85000 | 3550.75000 | 3549.85000 | 3550.53000 | 5.6790 | 20162.0200 | 3550.28000 2014-05-25 22:26:00 | 3550.53000 | 3550.57000 | 3550.53000 | 3550.57000 | 0.7270 | 2581.2500 | 3550.56000 2014-05-25 22:27:00 | 3550.99000 | 3552.00000 | 3549.96000 | 3551.97000 | 21.7270 | 77132.8000 | 3550.08998 2014-05-25 22:28:00 | 3550.28000 | 3555.82000 | 3550.28000 | 3554.00000 | 25.2240 | 89617.2800 | 3552.86003 2014-05-25 22:29:00 | 3554.93000 | 3555.00000 | 3553.03000 | 3555.00000 | 16.9470 | 60239.5700 | 3554.58999 2014-05-25 22:30:00 | 3555.00000 | 3558.99000 | 3555.00000 | 3558.57000 | 11.5850 | 41209.8800 | 3557.17998 2014-05-25 22:31:00 | 3558.57000 | 3564.29000 | 3556.83000 | 3559.97000 | 23.2150 | 82630.7700 | 3559.36997 2014-05-25 22:32:00 | 3559.97000 | 3563.00000 | 3556.82000 | 3561.00000 | 52.6460 | 187422.7500 | 3560.05994 2014-05-25 22:33:00 | 3560.93000 | 3565.23000 | 3556.82000 | 3560.70000 | 22.7430 | 80973.7900 | 3560.38002 2014-05-25 22:34:00 | 3561.03000 | 3562.00000 | 3560.00000 | 3560.00000 | 12.9870 | 46246.3200 | 3560.96999 2014-05-25 22:35:00 | 3560.08000 | 3560.08000 | 3556.00000 | 3560.02000 | 27.4650 | 97765.2300 | 3559.62996 2014-05-25 22:36:00 | 3560.02000 | 3561.00000 | 3559.24000 | 3560.09000 | 23.2810 | 82881.2700 | 3560.04001 2014-05-25 22:37:00 | 3560.19000 | 3564.97000 | 3560.17000 | 3563.00000 | 30.0860 | 107183.1200 | 3562.55997 2014-05-25 22:38:00 | 3563.91000 | 3565.23000 | 3563.00000 | 3564.33000 | 12.4890 | 44506.3200 | 3563.64000 2014-05-25 22:39:00 | 3564.02000 | 3567.92000 | 3564.00000 | 3566.49000 | 36.8960 | 131601.5900 | 3566.82996 2014-05-25 22:40:00 | 3566.61000 | 3567.94000 | 3566.59000 | 3567.02000 | 8.7980 | 31382.4500 | 3567.00000 2014-05-25 22:41:00 | 3567.02000 | 3570.08000 | 3567.02000 | 3570.06000 | 43.3320 | 154669.6400 | 3569.41002 2014-05-25 22:42:00 | 3570.06000 | 3573.52000 | 3570.06000 | 3573.52000 | 11.0770 | 39560.9500 | 3571.44999 2014-05-25 22:43:00 | 3572.02000 | 3580.00000 | 3572.02000 | 3576.05000 | 51.8331 | 185389.7600 | 3576.67004 2014-05-25 22:44:00 | 3576.03000 | 3580.00000 | 3576.00000 | 3578.31000 | 50.9590 | 182354.3400 | 3578.44999 2014-05-25 22:45:00 | 3578.00000 | 3578.23000 | 3573.01000 | 3573.06000 | 50.9461 | 182264.5900 | 3577.59994 2014-05-25 22:46:00 | 3573.06000 | 3574.97000 | 3566.63000 | 3570.00000 | 37.0230 | 132263.1500 | 3572.46003 2014-05-25 22:47:00 | 3568.63000 | 3568.63000 | 3565.02000 | 3565.49000 | 20.2330 | 72169.7600 | 3566.93002 2014-05-25 22:48:00 | 3565.63000 | 3567.03000 | 3565.63000 | 3566.04000 | 27.3790 | 97658.7000 | 3566.91999 2014-05-25 22:49:00 | 3566.04000 | 3566.07000 | 3566.00000 | 3566.02000 | 12.7610 | 45505.8800 | 3566.01000 2014-05-25 22:50:00 | 3566.84000 | 3567.03000 | 3566.00000 | 3567.03000 | 15.7540 | 56189.8400 | 3566.70002 2014-05-25 22:51:00 | 3567.03000 | 3571.97000 | 3567.03000 | 3571.97000 | 19.2320 | 68623.6400 | 3568.20001 2014-05-25 22:52:00 | 3571.97000 | 3573.06000 | 3569.16000 | 3573.06000 | 17.4810 | 62455.0500 | 3572.74000 2014-05-25 22:53:00 | 3573.00000 | 3573.00000 | 3569.00000 | 3569.04000 | 4.1200 | 14716.7900 | 3572.04000 2014-05-25 22:54:00 | 3569.06000 | 3570.53000 | 3569.00000 | 3569.06000 | 24.7080 | 88195.1300 | 3569.49999 2014-05-25 22:55:00 | 3569.08000 | 3570.53000 | 3569.08000 | 3570.53000 | 2.3770 | 8487.0200 | 3570.48000 2014-05-25 22:56:00 | 3570.00000 | 3570.00000 | 3569.08000 | 3569.08000 | 0.5160 | 1841.9500 | 3569.66000 2014-05-25 22:57:00 | 3569.71000 | 3569.71000 | 3565.12000 | 3566.65000 | 8.8090 | 31423.1800 | 3567.17000 2014-05-25 22:58:00 | 3566.63000 | 3566.67000 | 3566.63000 | 3566.67000 | 3.8430 | 13706.6200 | 3566.65000 2014-05-25 22:59:00 | 3566.67000 | 3568.00000 | 3566.18000 | 3566.25000 | 21.7710 | 77653.2300 | 3566.82001 2014-05-25 23:00:00 | 3566.28000 | 3566.37000 | 3566.00000 | 3566.00000 | 2.6030 | 9283.1200 | 3566.32000 2014-05-25 23:01:00 | 3566.00000 | 3566.25000 | 3565.07000 | 3566.23000 | 1.8970 | 6764.7200 | 3566.01000 2014-05-25 23:02:00 | 3566.50000 | 3567.97000 | 3565.02000 | 3567.97000 | 23.2090 | 82770.4900 | 3566.30999 2014-05-25 23:03:00 | 3567.30000 | 3567.95000 | 3567.28000 | 3567.30000 | 5.4400 | 19408.0700 | 3567.66000 2014-05-25 23:04:00 | 3567.30000 | 3567.99000 | 3565.10000 | 3565.89000 | 18.8940 | 67382.4500 | 3566.34002 2014-05-25 23:05:00 | 3566.72000 | 3566.72000 | 3563.00000 | 3564.93000 | 15.0310 | 53589.7200 | 3565.28000 2014-05-25 23:06:00 | 3563.95000 | 3563.95000 | 3560.00000 | 3560.00000 | 26.2380 | 93427.0100 | 3560.74999 2014-05-25 23:07:00 | 3559.95000 | 3560.00000 | 3559.10000 | 3559.12000 | 12.9290 | 46023.2900 | 3559.69000 2014-05-25 23:08:00 | 3560.86000 | 3563.97000 | 3559.66000 | 3561.53000 | 17.3450 | 61761.7400 | 3560.77998 2014-05-25 23:09:00 | 3561.14000 | 3563.97000 | 3561.00000 | 3562.75000 | 14.8960 | 53058.6600 | 3561.93998 2014-05-25 23:10:00 | 3563.00000 | 3564.00000 | 3563.00000 | 3564.00000 | 2.2240 | 7926.3000 | 3563.98000 2014-05-25 23:11:00 | 3563.00000 | 3565.94000 | 3563.00000 | 3564.08000 | 3.5670 | 12715.1500 | 3564.66000 2014-05-25 23:12:00 | 3564.08000 | 3564.95000 | 3562.78000 | 3563.07000 | 40.8680 | 145633.7700 | 3563.51998 2014-05-25 23:13:00 | 3563.80000 | 3564.00000 | 3561.25000 | 3562.61000 | 9.9410 | 35413.9200 | 3562.41000 2014-05-25 23:14:00 | 3563.00000 | 3563.82000 | 3559.75000 | 3559.75000 | 24.0370 | 85619.3300 | 3561.97998 2014-05-25 23:15:00 | 3559.94000 | 3559.96000 | 3556.00000 | 3558.92000 | 48.5030 | 172566.5100 | 3557.85004 2014-05-25 23:16:00 | 3557.06000 | 3558.91000 | 3554.08000 | 3555.00000 | 17.3910 | 61841.7300 | 3555.96000 2014-05-25 23:17:00 | 3555.85000 | 3555.85000 | 3551.20000 | 3554.54000 | 21.2090 | 75371.5400 | 3553.74999 2014-05-25 23:18:00 | 3554.54000 | 3557.98000 | 3554.48000 | 3554.63000 | 73.3680 | 260861.4000 | 3555.51996 2014-05-25 23:19:00 | 3555.00000 | 3557.95000 | 3554.54000 | 3556.52000 | 6.7580 | 24038.2200 | 3557.00000 2014-05-25 23:20:00 | 3556.52000 | 3559.99000 | 3556.52000 | 3557.95000 | 11.9520 | 42515.6600 | 3557.20001 2014-05-25 23:21:00 | 3557.02000 | 3559.00000 | 3557.02000 | 3559.00000 | 16.8800 | 60069.3900 | 3558.61000 2014-05-25 23:22:00 | 3559.00000 | 3563.02000 | 3559.00000 | 3563.00000 | 19.3050 | 68742.7300 | 3560.87997 2014-05-25 23:23:00 | 3563.99000 | 3565.81000 | 3560.46000 | 3560.49000 | 22.1590 | 78934.7100 | 3562.19999 2014-05-25 23:24:00 | 3561.33000 | 3561.33000 | 3560.00000 | 3560.00000 | 27.2830 | 97149.8900 | 3560.82002 2014-05-25 23:25:00 | 3560.00000 | 3562.00000 | 3560.00000 | 3560.25000 | 21.8240 | 77707.3700 | 3560.64002 2014-05-25 23:26:00 | 3560.25000 | 3562.00000 | 3559.00000 | 3559.90000 | 4.7500 | 16910.1000 | 3560.02000 2014-05-25 23:27:00 | 3559.81000 | 3560.25000 | 3559.00000 | 3560.00000 | 15.7280 | 55991.1400 | 3559.96999 2014-05-25 23:28:00 | 3560.02000 | 3560.04000 | 3558.15000 | 3559.91000 | 17.1230 | 60952.9400 | 3559.71001 2014-05-25 23:29:00 | 3559.88000 | 3560.02000 | 3559.04000 | 3560.02000 | 3.9880 | 14196.7000 | 3559.85000 2014-05-25 23:30:00 | 3560.02000 | 3560.04001 | 3560.00000 | 3560.04000 | 9.7540 | 34724.6000 | 3560.04001 2014-05-25 23:31:00 | 3560.04000 | 3561.00000 | 3559.98000 | 3560.00000 | 3.7790 | 13453.4900 | 3560.07000 2014-05-25 23:32:00 | 3560.00000 | 3560.00000 | 3559.71000 | 3559.71000 | 0.1600 | 569.5800 | 3559.87000 2014-05-25 23:33:00 | 3559.71000 | 3559.71000 | 3555.00000 | 3557.66000 | 22.0800 | 78529.0000 | 3556.57000 2014-05-25 23:34:00 | 3556.97000 | 3557.52000 | 3556.08000 | 3557.00000 | 10.7230 | 38142.8100 | 3557.10001 2014-05-25 23:35:00 | 3557.00000 | 3561.00000 | 3556.93000 | 3561.00000 | 11.1550 | 39679.8300 | 3557.12998 2014-05-25 23:36:00 | 3560.97000 | 3560.97000 | 3556.93000 | 3559.55000 | 13.3170 | 47381.6000 | 3557.97999 2014-05-25 23:37:00 | 3559.10000 | 3561.00000 | 3559.03000 | 3561.00000 | 26.9490 | 95952.0500 | 3560.50999 2014-05-25 23:38:00 | 3561.07000 | 3561.97000 | 3557.26000 | 3560.81000 | 20.8690 | 74315.6400 | 3561.04999 2014-05-25 23:39:00 | 3560.81000 | 3560.91000 | 3560.46000 | 3560.67000 | 2.0160 | 7178.5100 | 3560.77000 2014-05-25 23:40:00 | 3559.45000 | 3560.74000 | 3559.45000 | 3560.07000 | 22.2120 | 79080.6800 | 3560.27001 2014-05-25 23:41:00 | 3560.35000 | 3560.93000 | 3559.68000 | 3559.68000 | 29.0180 | 103316.7000 | 3560.43998 2014-05-25 23:42:00 | 3559.50000 | 3560.93000 | 3559.50000 | 3560.93000 | 16.8340 | 59942.0300 | 3560.77002 2014-05-25 23:43:00 | 3559.45000 | 3560.35000 | 3559.45000 | 3560.29000 | 13.0730 | 46543.6800 | 3560.29001 2014-05-25 23:44:00 | 3560.16000 | 3560.93000 | 3559.45000 | 3560.92000 | 6.1100 | 21755.4200 | 3560.63000 2014-05-25 23:45:00 | 3560.92000 | 3568.00000 | 3560.25000 | 3560.89000 | 36.2130 | 129030.9200 | 3563.11003 2014-05-25 23:46:00 | 3560.89000 | 3567.73000 | 3560.00000 | 3565.04000 | 16.9940 | 60565.6400 | 3563.94002 2014-05-25 23:47:00 | 3565.04000 | 3570.50000 | 3565.04000 | 3570.05000 | 28.2360 | 100778.0600 | 3569.12997 2014-05-25 23:48:00 | 3570.07000 | 3575.00000 | 3570.07000 | 3574.45000 | 67.7829 | 242168.7200 | 3572.71006 2014-05-25 23:49:00 | 3574.79000 | 3577.74000 | 3574.77000 | 3575.78000 | 31.5830 | 112942.1300 | 3576.04003 2014-05-25 23:50:00 | 3576.52000 | 3578.00000 | 3576.52000 | 3577.76000 | 54.9080 | 196433.3800 | 3577.49997 2014-05-25 23:51:00 | 3577.01000 | 3577.01000 | 3574.00000 | 3575.00000 | 44.6601 | 159682.0400 | 3575.50000 2014-05-25 23:52:00 | 3575.63000 | 3576.00000 | 3575.03000 | 3575.33000 | 6.0830 | 21748.5400 | 3575.30001 2014-05-25 23:53:00 | 3575.00000 | 3575.33000 | 3570.05000 | 3573.82000 | 14.8450 | 53051.4200 | 3573.68998 2014-05-25 23:54:00 | 3573.82000 | 3576.89000 | 3573.82000 | 3575.32000 | 43.8370 | 156755.2400 | 3575.86996 2014-05-25 23:55:00 | 3575.44000 | 3576.88000 | 3575.15000 | 3576.00000 | 28.4280 | 101665.1100 | 3576.22998 2014-05-25 23:56:00 | 3575.98000 | 3576.00000 | 3571.03000 | 3573.00000 | 33.1670 | 118536.0800 | 3573.91997 2014-05-25 23:57:00 | 3572.00000 | 3572.81000 | 3569.96000 | 3571.00000 | 40.2560 | 143736.9900 | 3570.56996 2014-05-25 23:58:00 | 3570.00000 | 3570.00000 | 3566.08000 | 3569.00000 | 38.7010 | 138094.4900 | 3568.24001 2014-05-25 23:59:00 | 3568.00000 | 3569.31000 | 3567.04000 | 3568.00000 | 15.0100 | 53550.8800 | 3567.68000 2014-05-26 00:00:00 | 3567.10000 | 3568.00000 | 3566.12000 | 3567.72000 | 20.5520 | 73311.4900 | 3567.12001 2014-05-26 00:01:00 | 3567.72000 | 3567.72000 | 3565.23000 | 3565.26000 | 18.3220 | 65338.0500 | 3566.10001 2014-05-26 00:02:00 | 3566.10000 | 3566.55000 | 3561.50000 | 3564.00000 | 34.3520 | 122417.8000 | 3563.63002 2014-05-26 00:03:00 | 3563.93000 | 3565.00000 | 3563.06000 | 3563.23000 | 31.3820 | 111848.3100 | 3564.09002 2014-05-26 00:04:00 | 3563.50000 | 3565.00000 | 3563.37000 | 3563.37000 | 2.5750 | 9178.7700 | 3564.57000 2014-05-26 00:05:00 | 3564.85000 | 3566.55000 | 3563.46000 | 3563.53000 | 29.3980 | 104796.2000 | 3564.73998 2014-05-26 00:06:00 | 3565.00000 | 3565.00000 | 3561.00000 | 3562.50000 | 12.4920 | 44500.4900 | 3562.32001 2014-05-26 00:07:00 | 3562.48000 | 3562.86000 | 3558.91000 | 3559.84000 | 16.1900 | 57644.0600 | 3560.47000 2014-05-26 00:08:00 | 3559.82000 | 3561.99000 | 3559.00000 | 3560.00000 | 51.2240 | 182378.3900 | 3560.41006 2014-05-26 00:09:00 | 3559.50000 | 3560.25000 | 3557.28000 | 3560.00000 | 11.7670 | 41881.2600 | 3559.20999 2014-05-26 00:10:00 | 3560.00000 | 3560.06000 | 3557.25000 | 3559.84000 | 45.2620 | 161104.9400 | 3559.39002 2014-05-26 00:11:00 | 3559.84000 | 3563.99000 | 3559.80000 | 3562.97000 | 28.5280 | 101565.2500 | 3560.19998 2014-05-26 00:12:00 | 3562.03000 | 3564.98000 | 3562.03000 | 3563.12000 | 17.7930 | 63409.0600 | 3563.71001 2014-05-26 00:13:00 | 3564.00000 | 3565.25000 | 3560.01000 | 3562.88000 | 31.5650 | 112450.6600 | 3562.50996 2014-05-26 00:14:00 | 3561.24000 | 3562.73000 | 3560.01000 | 3560.03000 | 25.9700 | 92491.9900 | 3561.49000 2014-05-26 00:15:00 | 3560.03000 | 3560.90000 | 3555.00000 | 3555.00000 | 71.9829 | 256197.3700 | 3559.14006 2014-05-26 00:16:00 | 3555.00000 | 3557.00000 | 3554.00000 | 3554.96000 | 48.0180 | 170731.0100 | 3555.55997 2014-05-26 00:17:00 | 3555.03000 | 3556.00000 | 3553.00000 | 3556.00000 | 24.4510 | 86895.2100 | 3553.85001 2014-05-26 00:18:00 | 3555.97000 | 3561.00000 | 3554.41000 | 3558.11000 | 55.7400 | 198298.3800 | 3557.56000 2014-05-26 00:19:00 | 3558.99000 | 3558.99000 | 3554.50000 | 3556.00000 | 16.3240 | 58074.1100 | 3557.59002 2014-05-26 00:20:00 | 3556.45000 | 3556.71000 | 3555.02000 | 3556.48000 | 10.1080 | 35946.5000 | 3556.23999 2014-05-26 00:21:00 | 3556.48000 | 3558.00000 | 3556.40000 | 3557.00000 | 7.1290 | 25357.5000 | 3556.95000 2014-05-26 00:22:00 | 3557.99000 | 3559.78000 | 3555.11000 | 3556.73000 | 6.9330 | 24659.5700 | 3556.84001 2014-05-26 00:23:00 | 3556.27000 | 3556.44000 | 3552.00000 | 3554.37000 | 27.4510 | 97559.3300 | 3553.94001 2014-05-26 00:24:00 | 3554.00000 | 3555.00000 | 3552.14000 | 3553.05000 | 21.3690 | 75940.8700 | 3553.78999 2014-05-26 00:25:00 | 3553.05000 | 3553.05000 | 3546.00000 | 3546.00000 | 39.8190 | 141390.6600 | 3550.82999 2014-05-26 00:26:00 | 3547.00000 | 3552.02000 | 3547.00000 | 3552.02000 | 9.2640 | 32876.9800 | 3548.90001 2014-05-26 00:27:00 | 3552.02000 | 3552.02000 | 3546.70000 | 3548.00000 | 50.3690 | 178705.2000 | 3547.91999 2014-05-26 00:28:00 | 3547.62000 | 3549.00000 | 3547.00000 | 3548.93000 | 15.6230 | 55430.7000 | 3548.02001 2014-05-26 00:29:00 | 3548.00000 | 3549.00000 | 3547.72000 | 3547.73000 | 14.3600 | 50948.5100 | 3547.95000 2014-05-26 00:30:00 | 3547.00000 | 3547.54000 | 3545.50000 | 3545.50000 | 34.1900 | 121260.8100 | 3546.67000 2014-05-26 00:31:00 | 3545.50000 | 3545.50000 | 3542.00000 | 3543.92000 | 24.0450 | 85193.5700 | 3543.08997 2014-05-26 00:32:00 | 3542.29000 | 3543.85000 | 3541.00000 | 3541.00000 | 43.3030 | 153373.0400 | 3541.86004 2014-05-26 00:33:00 | 3540.31000 | 3540.31000 | 3534.94000 | 3535.00000 | 148.6562 | 525688.3000 | 3536.26984 2014-05-26 00:34:00 | 3534.96000 | 3536.00000 | 3533.00000 | 3535.94000 | 69.7000 | 246299.6100 | 3533.71000 2014-05-26 00:35:00 | 3535.04000 | 3542.00000 | 3535.04000 | 3540.34000 | 40.8981 | 144723.0700 | 3538.62998 2014-05-26 00:36:00 | 3540.63000 | 3543.00000 | 3535.02000 | 3535.87000 | 69.7310 | 246826.7600 | 3539.70002 2014-05-26 00:37:00 | 3535.87000 | 3536.00000 | 3533.00000 | 3533.02000 | 24.0390 | 84962.6000 | 3534.35999 2014-05-26 00:38:00 | 3533.01000 | 3534.00000 | 3528.74000 | 3529.62000 | 121.1400 | 427703.0100 | 3530.65000 2014-05-26 00:39:00 | 3528.82000 | 3530.60000 | 3526.11000 | 3526.11000 | 71.4009 | 251936.0200 | 3528.47002 2014-05-26 00:40:00 | 3526.20000 | 3527.02000 | 3520.00000 | 3520.01000 | 104.9289 | 369590.0200 | 3522.28997 2014-05-26 00:41:00 | 3520.01000 | 3522.70000 | 3519.98000 | 3520.03000 | 157.1502 | 553281.7600 | 3520.72001 2014-05-26 00:42:00 | 3520.03000 | 3523.00000 | 3519.98000 | 3523.00000 | 84.4150 | 297257.1600 | 3521.37988 2014-05-26 00:43:00 | 3523.00000 | 3530.00000 | 3523.00000 | 3529.75000 | 54.4941 | 192243.0900 | 3527.78006 2014-05-26 00:44:00 | 3530.00000 | 3533.00000 | 3529.00000 | 3532.93000 | 48.7650 | 172189.0700 | 3530.99993 2014-05-26 00:45:00 | 3533.02000 | 3535.00000 | 3527.13000 | 3529.97000 | 40.8900 | 144425.6300 | 3532.05000 2014-05-26 00:46:00 | 3529.96000 | 3533.00000 | 3528.11000 | 3532.72000 | 29.4600 | 104009.1000 | 3530.52000 2014-05-26 00:47:00 | 3532.03000 | 3539.12000 | 3532.03000 | 3538.00000 | 19.5800 | 69259.0300 | 3537.23000 2014-05-26 00:48:00 | 3538.06000 | 3542.00000 | 3537.06000 | 3538.01000 | 112.5711 | 398354.0700 | 3538.69003 2014-05-26 00:49:00 | 3538.03000 | 3540.00000 | 3531.13000 | 3531.19000 | 35.1800 | 124457.8500 | 3537.74000 2014-05-26 00:50:00 | 3534.00000 | 3535.93000 | 3531.16000 | 3534.70000 | 57.9550 | 204813.6400 | 3534.00992 2014-05-26 00:51:00 | 3534.68000 | 3534.68000 | 3533.28000 | 3533.45000 | 26.7270 | 94457.1100 | 3534.14998 2014-05-26 00:52:00 | 3534.90000 | 3538.21000 | 3534.02000 | 3538.21000 | 50.1730 | 177449.2800 | 3536.75004 2014-05-26 00:53:00 | 3538.25000 | 3539.88000 | 3536.09000 | 3536.27000 | 19.8410 | 70197.4000 | 3538.00001 2014-05-26 00:54:00 | 3536.32000 | 3540.95000 | 3536.32000 | 3538.74000 | 67.4399 | 238695.6000 | 3539.38000 2014-05-26 00:55:00 | 3538.50000 | 3540.95000 | 3538.35000 | 3540.00000 | 21.5490 | 76275.6700 | 3539.63999 2014-05-26 00:56:00 | 3540.02000 | 3540.82000 | 3528.49000 | 3536.91000 | 44.4630 | 157188.6100 | 3535.27004 2014-05-26 00:57:00 | 3536.83000 | 3536.83000 | 3532.00000 | 3534.04000 | 21.6400 | 76487.5900 | 3534.55000 2014-05-26 00:58:00 | 3534.04000 | 3534.04000 | 3531.22000 | 3531.73000 | 49.5321 | 174972.0000 | 3532.50003 2014-05-26 00:59:00 | 3531.68000 | 3535.97000 | 3531.52000 | 3532.04000 | 24.6970 | 87266.9800 | 3533.50998 2014-05-26 01:00:00 | 3532.02000 | 3533.00000 | 3530.00000 | 3531.02000 | 41.0340 | 144913.2700 | 3531.54005 2014-05-26 01:01:00 | 3531.02000 | 3532.87000 | 3529.01000 | 3532.00000 | 39.2730 | 138662.2100 | 3530.73003 2014-05-26 01:02:00 | 3532.00000 | 3534.00000 | 3530.29000 | 3533.10000 | 27.6230 | 97558.1000 | 3531.77002 2014-05-26 01:03:00 | 3533.80000 | 3534.50000 | 3532.03000 | 3533.50000 | 15.6400 | 55265.3100 | 3533.59000 2014-05-26 01:04:00 | 3533.49000 | 3533.96000 | 3529.06000 | 3529.15000 | 71.5840 | 252713.6300 | 3530.31008 2014-05-26 01:05:00 | 3530.77000 | 3532.91000 | 3529.23000 | 3532.78000 | 24.7820 | 87482.2900 | 3530.07001 2014-05-26 01:06:00 | 3532.55000 | 3534.00000 | 3531.04000 | 3534.00000 | 30.2730 | 106949.8800 | 3532.85003 2014-05-26 01:07:00 | 3534.00000 | 3534.88000 | 3532.00000 | 3533.20000 | 7.7390 | 27346.0800 | 3533.54000 2014-05-26 01:08:00 | 3532.00000 | 3533.24000 | 3530.02000 | 3531.08000 | 19.4720 | 68770.2400 | 3531.75001 2014-05-26 01:09:00 | 3532.00000 | 3532.97000 | 3530.00000 | 3530.91000 | 11.4640 | 40471.7800 | 3530.34001 2014-05-26 01:10:00 | 3530.86000 | 3533.03000 | 3530.00000 | 3533.03000 | 43.5040 | 153618.8800 | 3531.14005 2014-05-26 01:11:00 | 3533.03000 | 3535.00000 | 3533.03000 | 3533.90000 | 45.5851 | 161098.9700 | 3534.02994 2014-05-26 01:12:00 | 3533.51000 | 3533.71000 | 3532.03000 | 3532.96000 | 24.1860 | 85444.3500 | 3532.79997 2014-05-26 01:13:00 | 3532.10000 | 3532.10000 | 3532.00000 | 3532.05000 | 9.5730 | 33812.2300 | 3532.04001 2014-05-26 01:14:00 | 3532.05000 | 3533.75000 | 3531.28000 | 3532.50000 | 35.5680 | 125633.0200 | 3532.18998 2014-05-26 01:15:00 | 3533.00000 | 3534.01000 | 3530.00000 | 3530.00000 | 26.0340 | 91943.7800 | 3531.68003 2014-05-26 01:16:00 | 3530.00000 | 3532.25000 | 3527.95000 | 3527.95000 | 85.9039 | 303231.2400 | 3529.89009 2014-05-26 01:17:00 | 3527.89000 | 3529.66000 | 3526.11000 | 3526.34000 | 51.9240 | 183162.9100 | 3527.52006 2014-05-26 01:18:00 | 3526.34000 | 3530.21000 | 3526.31000 | 3528.36000 | 27.9820 | 98723.2500 | 3528.10002 2014-05-26 01:19:00 | 3529.57000 | 3532.21000 | 3528.09000 | 3532.21000 | 56.5000 | 199395.3100 | 3529.12000 2014-05-26 01:20:00 | 3532.21000 | 3534.00000 | 3532.21000 | 3534.00000 | 22.9580 | 81123.8000 | 3533.56999 2014-05-26 01:21:00 | 3533.98000 | 3534.00000 | 3531.00000 | 3531.22000 | 21.3840 | 75540.7900 | 3532.58002 2014-05-26 01:22:00 | 3531.29000 | 3534.00000 | 3531.29000 | 3534.00000 | 28.9470 | 102296.5900 | 3533.92998 2014-05-26 01:23:00 | 3534.00000 | 3534.21000 | 3533.50000 | 3534.21000 | 26.7950 | 94693.5500 | 3533.99996 2014-05-26 01:24:00 | 3534.21000 | 3539.24000 | 3534.21000 | 3538.72000 | 84.1640 | 297717.4600 | 3537.35009 2014-05-26 01:25:00 | 3538.12000 | 3540.07000 | 3538.00000 | 3540.02000 | 62.0019 | 219456.4300 | 3539.51003 2014-05-26 01:26:00 | 3540.00000 | 3545.00000 | 3539.86000 | 3543.55000 | 75.2120 | 266413.6800 | 3542.17004 2014-05-26 01:27:00 | 3543.56000 | 3545.01000 | 3540.00000 | 3543.02000 | 95.4681 | 338248.1200 | 3543.04995 2014-05-26 01:28:00 | 3543.00000 | 3555.08000 | 3543.00000 | 3548.06000 | 74.9360 | 265789.9200 | 3546.88992 2014-05-26 01:29:00 | 3548.06000 | 3550.00000 | 3545.00000 | 3547.00000 | 40.4219 | 143397.2600 | 3547.51002 2014-05-26 01:30:00 | 3547.75000 | 3552.00000 | 3547.75000 | 3550.32000 | 55.7551 | 197970.0100 | 3550.70992 2014-05-26 01:31:00 | 3551.79000 | 3554.00000 | 3551.00000 | 3551.00000 | 59.7800 | 212350.5200 | 3552.20000 2014-05-26 01:32:00 | 3551.00000 | 3554.03000 | 3547.00000 | 3549.50000 | 70.9309 | 251775.0600 | 3549.58002 2014-05-26 01:33:00 | 3551.00000 | 3551.77000 | 3548.00000 | 3548.00000 | 38.9700 | 138374.1500 | 3550.79000 2014-05-26 01:34:00 | 3547.12000 | 3549.50000 | 3546.00000 | 3546.82000 | 40.0160 | 141996.1100 | 3548.47996 2014-05-26 01:35:00 | 3547.02000 | 3547.04000 | 3545.00000 | 3545.00000 | 16.3990 | 58154.5400 | 3546.22000 2014-05-26 01:36:00 | 3544.04000 | 3544.07000 | 3538.96000 | 3538.98000 | 41.0720 | 145444.4500 | 3541.21002 2014-05-26 01:37:00 | 3538.98000 | 3542.97000 | 3538.12000 | 3542.92000 | 43.5600 | 154208.6100 | 3540.14000 2014-05-26 01:38:00 | 3542.26000 | 3542.92000 | 3539.98000 | 3539.98000 | 65.8349 | 233130.1100 | 3541.13009 2014-05-26 01:39:00 | 3540.00000 | 3542.92000 | 3538.11000 | 3541.09000 | 30.1200 | 106631.0500 | 3540.21000 2014-05-26 01:40:00 | 3541.98000 | 3543.09000 | 3541.98000 | 3543.09000 | 10.4190 | 36906.8600 | 3542.27000 2014-05-26 01:41:00 | 3544.00000 | 3550.25000 | 3544.00000 | 3546.22000 | 21.4700 | 76157.3100 | 3547.15000 2014-05-26 01:42:00 | 3546.88000 | 3548.99000 | 3546.52000 | 3547.00000 | 15.9420 | 56557.6000 | 3547.71001 2014-05-26 01:43:00 | 3547.00000 | 3550.94000 | 3544.95000 | 3547.96000 | 75.5561 | 267952.0500 | 3546.39992 2014-05-26 01:44:00 | 3547.95000 | 3555.04000 | 3547.91000 | 3554.97000 | 78.7460 | 279738.7100 | 3552.41991 2014-05-26 01:45:00 | 3554.98000 | 3562.99000 | 3554.95000 | 3562.99000 | 96.0641 | 341826.7400 | 3558.32011 2014-05-26 01:46:00 | 3563.00000 | 3570.00000 | 3562.74000 | 3570.00000 | 111.9211 | 399313.1200 | 3567.81003 2014-05-26 01:47:00 | 3570.00000 | 3570.03000 | 3567.00000 | 3569.99000 | 152.3049 | 543661.5400 | 3569.55978 2014-05-26 01:48:00 | 3569.99000 | 3576.00000 | 3568.01000 | 3574.99000 | 176.2228 | 629293.4100 | 3571.01014 2014-05-26 01:49:00 | 3576.00000 | 3587.00000 | 3576.00000 | 3585.10000 | 125.5518 | 449607.4100 | 3581.05006 2014-05-26 01:50:00 | 3586.97000 | 3605.96000 | 3584.97000 | 3605.96000 | 472.5956 | 1700049.0300 | 3597.25942 2014-05-26 01:51:00 | 3606.00000 | 3609.00000 | 3595.00000 | 3596.98000 | 321.8753 | 1158899.1300 | 3600.45958 2014-05-26 01:52:00 | 3596.98000 | 3601.00000 | 3595.51000 | 3599.80000 | 179.7758 | 647063.5100 | 3599.27979 2014-05-26 01:53:00 | 3598.84000 | 3629.00000 | 3598.00000 | 3617.90000 | 359.5725 | 1298035.2300 | 3609.94025 2014-05-26 01:54:00 | 3615.00000 | 3630.00000 | 3614.05000 | 3622.86000 | 370.6410 | 1343084.2800 | 3623.68010 2014-05-26 01:55:00 | 3622.86000 | 3629.00000 | 3620.00000 | 3620.02000 | 219.2570 | 794332.9400 | 3622.83982 2014-05-26 01:56:00 | 3620.02000 | 3620.98000 | 3615.08000 | 3616.23000 | 142.3470 | 515011.4700 | 3617.99988 2014-05-26 01:57:00 | 3616.98000 | 3621.97000 | 3607.55000 | 3610.29000 | 217.2629 | 785086.1000 | 3613.53018 2014-05-26 01:58:00 | 3610.39000 | 3619.85000 | 3609.03000 | 3618.08000 | 157.5648 | 569371.5700 | 3613.56978 2014-05-26 01:59:00 | 3618.08000 | 3622.00000 | 3617.00000 | 3621.91000 | 100.6650 | 364287.5000 | 3618.80986 2014-05-26 02:00:00 | 3621.93000 | 3641.02000 | 3621.00000 | 3640.04000 | 221.5519 | 804942.5200 | 3633.20012 2014-05-26 02:01:00 | 3641.02000 | 3650.00000 | 3637.86000 | 3643.00000 | 296.5580 | 1080553.3500 | 3643.64983 2014-05-26 02:02:00 | 3643.00000 | 3643.00000 | 3628.01000 | 3637.87000 | 157.8589 | 573618.1000 | 3633.73995 2014-05-26 02:03:00 | 3637.56000 | 3650.00000 | 3634.88000 | 3649.05000 | 227.4333 | 828587.2700 | 3643.21021 2014-05-26 02:04:00 | 3649.29000 | 3660.00000 | 3617.00000 | 3654.76000 | 440.3266 | 1605412.9700 | 3645.95959 2014-05-26 02:05:00 | 3650.05000 | 3654.78000 | 3641.23000 | 3643.88000 | 136.1759 | 496618.4200 | 3646.88985 2014-05-26 02:06:00 | 3643.88000 | 3653.98000 | 3640.00000 | 3653.95000 | 266.8271 | 972960.7800 | 3646.40978 2014-05-26 02:07:00 | 3652.23000 | 3655.00000 | 3644.20000 | 3651.03000 | 259.3731 | 946820.6300 | 3650.42022 2014-05-26 02:08:00 | 3651.03000 | 3652.19000 | 3645.10000 | 3645.10000 | 122.7130 | 447925.8800 | 3650.19010 2014-05-26 02:09:00 | 3645.95000 | 3645.95000 | 3633.00000 | 3636.98000 | 166.6609 | 606740.6400 | 3640.57004 2014-05-26 02:10:00 | 3636.98000 | 3648.00000 | 3635.08000 | 3639.03000 | 176.3868 | 642315.9400 | 3641.51984 2014-05-26 02:11:00 | 3637.56000 | 3642.00000 | 3633.00000 | 3641.98000 | 166.4388 | 605647.6300 | 3638.85995 2014-05-26 02:12:00 | 3640.00000 | 3644.67000 | 3635.00000 | 3635.00000 | 118.3060 | 430727.4500 | 3640.78987 2014-05-26 02:13:00 | 3634.99000 | 3637.95000 | 3630.00000 | 3635.86000 | 122.8439 | 446226.9700 | 3632.47013 2014-05-26 02:14:00 | 3636.00000 | 3640.00000 | 3635.86000 | 3638.02000 | 126.7669 | 461194.4400 | 3638.12989 2014-05-26 02:15:00 | 3637.95000 | 3641.54000 | 3637.95000 | 3639.90000 | 105.7150 | 384804.6800 | 3640.01985 2014-05-26 02:16:00 | 3639.03000 | 3645.00000 | 3639.03000 | 3644.00000 | 121.3141 | 441691.2500 | 3640.89014 2014-05-26 02:17:00 | 3644.00000 | 3645.00000 | 3638.00000 | 3638.94000 | 197.3433 | 718485.3700 | 3640.79018 2014-05-26 02:18:00 | 3638.92000 | 3642.04000 | 3635.00000 | 3641.98000 | 161.7811 | 588749.0000 | 3639.17005 2014-05-26 02:19:00 | 3641.98000 | 3642.03000 | 3638.00000 | 3640.48000 | 119.2189 | 433941.2000 | 3639.86996 2014-05-26 02:20:00 | 3639.96000 | 3640.15000 | 3638.02000 | 3638.09000 | 56.5211 | 205725.9000 | 3639.81002 2014-05-26 02:21:00 | 3639.00000 | 3639.00000 | 3635.00000 | 3635.94000 | 108.7409 | 395537.3600 | 3637.43003 2014-05-26 02:22:00 | 3635.07000 | 3640.00000 | 3634.00000 | 3640.00000 | 110.6920 | 402541.5200 | 3636.59006 2014-05-26 02:23:00 | 3640.00000 | 3640.00000 | 3635.67000 | 3636.24000 | 127.1108 | 462401.2300 | 3637.78003 2014-05-26 02:24:00 | 3635.98000 | 3637.98000 | 3634.94000 | 3634.94000 | 76.9890 | 279888.7400 | 3635.43998 2014-05-26 02:25:00 | 3634.94000 | 3634.94000 | 3626.00000 | 3626.00000 | 125.9711 | 457315.4900 | 3630.32004 2014-05-26 02:26:00 | 3626.00000 | 3631.48000 | 3621.10000 | 3627.26000 | 185.3292 | 672161.1500 | 3626.84996 2014-05-26 02:27:00 | 3628.02000 | 3630.00000 | 3627.00000 | 3628.00000 | 120.6789 | 437934.1500 | 3628.91996 2014-05-26 02:28:00 | 3628.00000 | 3631.55000 | 3626.00000 | 3631.55000 | 164.9041 | 598374.4700 | 3628.62019 2014-05-26 02:29:00 | 3631.18000 | 3633.00000 | 3629.78000 | 3631.00000 | 100.9149 | 366461.2800 | 3631.38986 2014-05-26 02:30:00 | 3631.00000 | 3631.00000 | 3620.00000 | 3621.08000 | 113.6230 | 411850.2800 | 3624.71009 2014-05-26 02:31:00 | 3621.08000 | 3627.00000 | 3621.08000 | 3623.02000 | 50.5111 | 183073.2800 | 3624.42001 2014-05-26 02:32:00 | 3623.02000 | 3626.20000 | 3621.94000 | 3624.92000 | 71.2680 | 258230.3300 | 3623.36996 2014-05-26 02:33:00 | 3624.00000 | 3625.00000 | 3620.92000 | 3620.92000 | 135.3430 | 490328.7100 | 3622.86011 2014-05-26 02:34:00 | 3621.62000 | 3621.72000 | 3610.00000 | 3610.00000 | 156.4322 | 565410.0500 | 3614.41009 2014-05-26 02:35:00 | 3610.00000 | 3612.00000 | 3591.01000 | 3600.34000 | 374.8322 | 1350550.5900 | 3603.08023 2014-05-26 02:36:00 | 3602.10000 | 3622.00000 | 3600.35000 | 3608.11000 | 247.0080 | 890957.7000 | 3606.99986 2014-05-26 02:37:00 | 3608.11000 | 3618.90000 | 3608.11000 | 3613.48000 | 214.8720 | 776119.6600 | 3612.01012 2014-05-26 02:38:00 | 3613.48000 | 3625.00000 | 3613.00000 | 3615.22000 | 164.2148 | 594153.7500 | 3618.14976 2014-05-26 02:39:00 | 3615.25000 | 3617.96000 | 3613.00000 | 3613.00000 | 109.6591 | 396419.6600 | 3615.01997 2014-05-26 02:40:00 | 3613.00000 | 3613.98000 | 3610.00000 | 3612.98000 | 130.1541 | 470084.2100 | 3611.75015 2014-05-26 02:41:00 | 3612.98000 | 3617.00000 | 3612.00000 | 3617.00000 | 73.0481 | 264057.0700 | 3614.83996 2014-05-26 02:42:00 | 3617.00000 | 3625.00000 | 3616.04000 | 3622.20000 | 79.1810 | 286567.8200 | 3619.15002 2014-05-26 02:43:00 | 3622.26000 | 3630.00000 | 3622.02000 | 3626.99000 | 148.9821 | 540060.0900 | 3625.00009 2014-05-26 02:44:00 | 3626.99000 | 3630.26000 | 3625.02000 | 3629.00000 | 54.1890 | 196661.4900 | 3629.17998 2014-05-26 02:45:00 | 3629.10000 | 3632.94000 | 3629.00000 | 3630.02000 | 198.8588 | 722066.2100 | 3631.04993 2014-05-26 02:46:00 | 3631.13000 | 3631.13000 | 3624.00000 | 3624.92000 | 86.1080 | 312447.3100 | 3628.54995 2014-05-26 02:47:00 | 3624.87000 | 3626.60000 | 3622.12000 | 3624.19000 | 94.8440 | 343801.1300 | 3624.91011 2014-05-26 02:48:00 | 3624.97000 | 3628.04000 | 3624.24000 | 3627.12000 | 82.4619 | 299053.0800 | 3626.56004 2014-05-26 02:49:00 | 3628.02000 | 3629.84000 | 3624.00000 | 3627.02000 | 48.0450 | 174274.0800 | 3627.30993 2014-05-26 02:50:00 | 3627.94000 | 3629.00000 | 3626.03000 | 3626.03000 | 34.9070 | 126619.5100 | 3627.33997 2014-05-26 02:51:00 | 3626.03000 | 3626.11000 | 3620.51000 | 3620.51000 | 175.4618 | 635703.3800 | 3623.03009 2014-05-26 02:52:00 | 3620.53000 | 3620.86000 | 3612.84000 | 3613.10000 | 87.8051 | 317495.2800 | 3615.90988 2014-05-26 02:53:00 | 3613.15000 | 3617.00000 | 3612.80000 | 3616.98000 | 98.2000 | 354939.8100 | 3614.46000 2014-05-26 02:54:00 | 3616.98000 | 3624.25000 | 3615.96000 | 3615.96000 | 99.3479 | 359381.2200 | 3617.39994 2014-05-26 02:55:00 | 3615.96000 | 3617.98000 | 3612.80000 | 3616.07000 | 71.2210 | 257430.5500 | 3614.53002 2014-05-26 02:56:00 | 3616.07000 | 3624.96000 | 3616.07000 | 3623.03000 | 69.8880 | 253062.4500 | 3620.96996 2014-05-26 02:57:00 | 3623.03000 | 3623.03000 | 3616.13000 | 3619.00000 | 90.1221 | 326173.4900 | 3619.24005 2014-05-26 02:58:00 | 3618.03000 | 3619.00000 | 3616.12000 | 3619.00000 | 39.6370 | 143374.5300 | 3617.18997 2014-05-26 02:59:00 | 3618.05000 | 3621.00000 | 3616.98000 | 3616.98000 | 92.1141 | 333418.1200 | 3619.62010 2014-05-26 03:00:00 | 3617.91000 | 3617.91000 | 3613.00000 | 3613.00000 | 168.2062 | 608198.1300 | 3615.78982 2014-05-26 03:01:00 | 3612.80000 | 3614.97000 | 3604.30000 | 3605.04000 | 203.4212 | 733742.1500 | 3607.01007 2014-05-26 03:02:00 | 3606.00000 | 3609.98000 | 3605.13000 | 3606.02000 | 150.2971 | 542202.8600 | 3607.53988 2014-05-26 03:03:00 | 3606.02000 | 3610.00000 | 3600.10000 | 3603.97000 | 154.6411 | 557575.5900 | 3605.61005 2014-05-26 03:04:00 | 3603.96000 | 3605.00000 | 3600.00000 | 3601.98000 | 191.2813 | 689140.4600 | 3602.76007 2014-05-26 03:05:00 | 3600.02000 | 3600.10000 | 3592.12000 | 3596.12000 | 149.0829 | 536295.8900 | 3597.30012 2014-05-26 03:06:00 | 3596.12000 | 3600.99000 | 3593.00000 | 3599.35000 | 136.4549 | 491058.8100 | 3598.68981 2014-05-26 03:07:00 | 3599.81000 | 3603.00000 | 3595.00000 | 3596.00000 | 178.3210 | 641743.4400 | 3598.81005 2014-05-26 03:08:00 | 3596.03000 | 3596.04000 | 3591.00000 | 3591.00000 | 174.3690 | 626636.9400 | 3593.73995 2014-05-26 03:09:00 | 3591.22000 | 3593.02000 | 3578.65000 | 3584.90000 | 213.5520 | 765618.1600 | 3585.16012 2014-05-26 03:10:00 | 3584.90000 | 3589.87000 | 3582.01000 | 3583.00000 | 191.9499 | 688161.4500 | 3585.10999 2014-05-26 03:11:00 | 3584.95000 | 3592.91000 | 3582.98000 | 3589.99000 | 134.3570 | 482054.0000 | 3587.85989 2014-05-26 03:12:00 | 3589.99000 | 3590.00000 | 3584.00000 | 3584.79000 | 167.6239 | 601085.8600 | 3585.92018 2014-05-26 03:13:00 | 3584.70000 | 3589.96000 | 3582.02000 | 3586.00000 | 70.3321 | 252102.5800 | 3584.46004 2014-05-26 03:14:00 | 3586.00000 | 3587.07000 | 3581.93000 | 3582.14000 | 111.9830 | 401388.6300 | 3584.37009 2014-05-26 03:15:00 | 3582.14000 | 3587.96000 | 3582.03000 | 3585.07000 | 115.5300 | 414000.4400 | 3583.49000 2014-05-26 03:16:00 | 3586.00000 | 3600.00000 | 3584.98000 | 3600.00000 | 123.4050 | 443043.8300 | 3590.15983 2014-05-26 03:17:00 | 3600.00000 | 3607.88000 | 3591.08000 | 3596.98000 | 256.4771 | 923025.0400 | 3598.85979 2014-05-26 03:18:00 | 3596.50000 | 3606.00000 | 3592.33000 | 3592.40000 | 196.1237 | 705198.2600 | 3595.68020 2014-05-26 03:19:00 | 3592.39000 | 3599.93000 | 3592.00000 | 3598.13000 | 88.8669 | 319501.3100 | 3595.27992 2014-05-26 03:20:00 | 3598.13000 | 3604.66000 | 3598.13000 | 3599.98000 | 98.3311 | 354063.8200 | 3600.73003 2014-05-26 03:21:00 | 3599.98000 | 3601.37000 | 3599.04000 | 3600.00000 | 230.6548 | 830387.3100 | 3600.12967 2014-05-26 03:22:00 | 3599.98000 | 3599.98000 | 3591.08000 | 3593.73000 | 151.1900 | 543472.0400 | 3594.63000 2014-05-26 03:23:00 | 3593.69000 | 3599.98000 | 3588.95000 | 3590.77000 | 138.3060 | 496731.4300 | 3591.53985 2014-05-26 03:24:00 | 3592.50000 | 3595.00000 | 3590.31000 | 3593.00000 | 95.0631 | 341523.6100 | 3592.60008 2014-05-26 03:25:00 | 3593.05000 | 3595.00000 | 3590.00000 | 3594.31000 | 99.1710 | 356282.6000 | 3592.61003 2014-05-26 03:26:00 | 3593.10000 | 3594.86000 | 3593.00000 | 3593.00000 | 63.0470 | 226572.0600 | 3593.69995 2014-05-26 03:27:00 | 3594.83000 | 3601.29000 | 3594.09000 | 3599.00000 | 124.9991 | 449776.9300 | 3598.23997 2014-05-26 03:28:00 | 3599.00000 | 3600.03000 | 3595.02000 | 3595.98000 | 158.3869 | 569876.1700 | 3597.99987 2014-05-26 03:29:00 | 3595.00000 | 3596.00000 | 3594.00000 | 3595.04000 | 55.8430 | 200753.2400 | 3594.96005 2014-05-26 03:30:00 | 3595.04000 | 3595.04000 | 3593.00000 | 3593.98000 | 42.0890 | 151275.9300 | 3594.18999 2014-05-26 03:31:00 | 3592.04000 | 3596.98000 | 3592.04000 | 3596.98000 | 34.2010 | 122917.7600 | 3593.98001 2014-05-26 03:32:00 | 3595.55000 | 3600.02000 | 3595.00000 | 3600.01000 | 86.3459 | 310696.0000 | 3598.26990 2014-05-26 03:33:00 | 3600.00000 | 3601.00000 | 3596.95000 | 3596.95000 | 75.8500 | 273066.6900 | 3600.09000 2014-05-26 03:34:00 | 3597.00000 | 3597.88000 | 3596.93000 | 3596.93000 | 28.9820 | 104253.5400 | 3597.18002 2014-05-26 03:35:00 | 3596.93000 | 3596.93000 | 3594.00000 | 3594.00000 | 85.0940 | 305917.9700 | 3595.06009 2014-05-26 03:36:00 | 3594.98000 | 3594.98000 | 3590.11000 | 3593.87000 | 78.4960 | 281990.6500 | 3592.41991 2014-05-26 03:37:00 | 3592.95000 | 3592.95000 | 3589.92000 | 3589.92000 | 123.1772 | 442442.4900 | 3591.91990 2014-05-26 03:38:00 | 3589.87000 | 3589.87000 | 3586.10000 | 3586.23000 | 82.7489 | 296851.0400 | 3587.36998 2014-05-26 03:39:00 | 3586.25000 | 3588.00000 | 3585.00000 | 3588.00000 | 155.1208 | 556344.0200 | 3586.52004 2014-05-26 03:40:00 | 3589.00000 | 3591.86000 | 3585.01000 | 3586.00000 | 19.5400 | 70113.4300 | 3588.20000 2014-05-26 03:41:00 | 3586.00000 | 3590.14000 | 3585.00000 | 3587.93000 | 55.0979 | 197576.2600 | 3585.90997 2014-05-26 03:42:00 | 3590.08000 | 3594.99000 | 3587.88000 | 3589.93000 | 143.0091 | 513462.7200 | 3590.41996 2014-05-26 03:43:00 | 3589.93000 | 3590.18000 | 3585.06000 | 3586.11000 | 94.9649 | 340615.5100 | 3586.74987 2014-05-26 03:44:00 | 3586.16000 | 3589.80000 | 3586.11000 | 3588.02000 | 68.2441 | 244860.3400 | 3588.01008 2014-05-26 03:45:00 | 3588.02000 | 3592.00000 | 3588.02000 | 3591.75000 | 44.2030 | 158725.8000 | 3590.84004 2014-05-26 03:46:00 | 3591.66000 | 3594.07000 | 3589.00000 | 3589.00000 | 57.5600 | 206777.4400 | 3592.38000 2014-05-26 03:47:00 | 3589.00000 | 3590.53000 | 3585.00000 | 3587.10000 | 162.8310 | 584141.6600 | 3587.41005 2014-05-26 03:48:00 | 3586.00000 | 3592.00000 | 3585.22000 | 3590.21000 | 129.0740 | 463253.0500 | 3589.05014 2014-05-26 03:49:00 | 3591.00000 | 3595.00000 | 3590.21000 | 3594.04000 | 47.1609 | 169475.6500 | 3593.56001 2014-05-26 03:50:00 | 3595.00000 | 3600.00000 | 3593.04000 | 3600.00000 | 152.9829 | 550235.2000 | 3596.71012 2014-05-26 03:51:00 | 3600.00000 | 3605.53000 | 3600.00000 | 3604.80000 | 196.9421 | 709452.4400 | 3602.34012 2014-05-26 03:52:00 | 3604.90000 | 3608.90000 | 3601.00000 | 3602.12000 | 107.3810 | 387014.0900 | 3604.12003 2014-05-26 03:53:00 | 3603.19000 | 3607.00000 | 3602.23000 | 3607.00000 | 43.5530 | 157010.3800 | 3605.04004 2014-05-26 03:54:00 | 3607.02000 | 3616.12000 | 3607.02000 | 3610.00000 | 178.3880 | 644116.1900 | 3610.75990 2014-05-26 03:55:00 | 3609.00000 | 3611.90000 | 3606.00000 | 3609.06000 | 110.0180 | 396937.3000 | 3607.92994 2014-05-26 03:56:00 | 3609.90000 | 3615.00000 | 3608.00000 | 3615.00000 | 80.8789 | 292069.9400 | 3611.19998 2014-05-26 03:57:00 | 3613.83000 | 3615.02000 | 3601.50000 | 3610.00000 | 107.5339 | 388083.5500 | 3608.94012 2014-05-26 03:58:00 | 3610.00000 | 3619.00000 | 3610.00000 | 3613.05000 | 64.5360 | 233237.0400 | 3614.05993 2014-05-26 03:59:00 | 3613.50000 | 3628.00000 | 3613.08000 | 3614.06000 | 152.6071 | 552420.7600 | 3619.88988 2014-05-26 04:00:00 | 3614.89000 | 3620.08000 | 3614.00000 | 3619.96000 | 169.3380 | 612722.6000 | 3618.33991 2014-05-26 04:01:00 | 3618.29000 | 3626.35000 | 3618.00000 | 3623.89000 | 130.8351 | 473783.9200 | 3621.22982 2014-05-26 04:02:00 | 3623.01000 | 3625.00000 | 3622.99000 | 3624.87000 | 65.1580 | 236141.8200 | 3624.13996 2014-05-26 04:03:00 | 3624.90000 | 3624.90000 | 3616.11000 | 3616.11000 | 53.2260 | 192738.6400 | 3621.13994 2014-05-26 04:04:00 | 3616.04000 | 3620.00000 | 3612.00000 | 3619.97000 | 84.1270 | 304269.7200 | 3616.78993 2014-05-26 04:05:00 | 3620.00000 | 3622.00000 | 3614.99000 | 3615.98000 | 62.2840 | 225319.8600 | 3617.62007 2014-05-26 04:06:00 | 3616.00000 | 3617.62000 | 3610.51000 | 3611.00000 | 64.3671 | 232650.2800 | 3614.42995 2014-05-26 04:07:00 | 3610.53000 | 3610.53000 | 3601.11000 | 3601.11000 | 130.9010 | 472173.0200 | 3607.10004 2014-05-26 04:08:00 | 3606.03000 | 3606.99000 | 3598.96000 | 3605.00000 | 105.9809 | 381682.8700 | 3601.43003 2014-05-26 04:09:00 | 3605.99000 | 3608.71000 | 3600.00000 | 3603.00000 | 56.3639 | 203224.6400 | 3605.58006 2014-05-26 04:10:00 | 3604.00000 | 3611.99000 | 3603.50000 | 3611.99000 | 60.3230 | 217598.8100 | 3607.23005 2014-05-26 04:11:00 | 3611.99000 | 3615.72000 | 3606.00000 | 3609.60000 | 38.2700 | 138213.8500 | 3611.55000 2014-05-26 04:12:00 | 3608.08000 | 3611.91000 | 3607.98000 | 3610.00000 | 48.7119 | 175817.9400 | 3609.34003 2014-05-26 04:13:00 | 3610.83000 | 3613.59000 | 3608.10000 | 3612.07000 | 25.5210 | 92140.2200 | 3610.37001 2014-05-26 04:14:00 | 3612.14000 | 3614.00000 | 3608.08000 | 3608.98000 | 34.3170 | 123928.8300 | 3611.29997 2014-05-26 04:15:00 | 3610.00000 | 3610.87000 | 3608.00000 | 3608.72000 | 29.3210 | 105832.4000 | 3609.44001 2014-05-26 04:16:00 | 3608.70000 | 3608.76000 | 3604.01000 | 3605.97000 | 34.2640 | 123612.1600 | 3607.64004 2014-05-26 04:17:00 | 3605.93000 | 3608.76000 | 3604.09000 | 3607.00000 | 65.4360 | 235940.7400 | 3605.66993 2014-05-26 04:18:00 | 3606.00000 | 3606.00000 | 3600.00000 | 3600.00000 | 137.4860 | 495102.0400 | 3601.10985 2014-05-26 04:19:00 | 3600.00000 | 3603.85000 | 3599.71000 | 3603.85000 | 115.9091 | 417403.7200 | 3601.12997 2014-05-26 04:20:00 | 3604.00000 | 3607.00000 | 3604.00000 | 3604.98000 | 18.1140 | 65312.5100 | 3605.64002 2014-05-26 04:21:00 | 3604.98000 | 3608.69000 | 3601.00000 | 3601.00000 | 90.0939 | 324735.3300 | 3604.41010 2014-05-26 04:22:00 | 3600.83000 | 3604.90000 | 3599.98000 | 3604.90000 | 74.9071 | 269797.2200 | 3601.75994 2014-05-26 04:23:00 | 3604.02000 | 3605.00000 | 3603.00000 | 3605.00000 | 41.9560 | 151216.5000 | 3604.16995 2014-05-26 04:24:00 | 3605.00000 | 3605.00000 | 3604.00000 | 3604.01000 | 11.8320 | 42645.3700 | 3604.24001 2014-05-26 04:25:00 | 3605.00000 | 3605.00000 | 3600.03000 | 3603.98000 | 35.7340 | 128760.8900 | 3603.32004 2014-05-26 04:26:00 | 3602.26000 | 3603.92000 | 3599.00000 | 3600.86000 | 62.7481 | 225946.9800 | 3600.85997 2014-05-26 04:27:00 | 3600.84000 | 3600.97000 | 3599.00000 | 3600.02000 | 32.1210 | 115635.8500 | 3600.01001 2014-05-26 04:28:00 | 3601.00000 | 3602.70000 | 3595.09000 | 3595.09000 | 63.9961 | 230266.2000 | 3598.12993 2014-05-26 04:29:00 | 3595.02000 | 3596.98000 | 3590.22000 | 3594.72000 | 91.9940 | 330610.7200 | 3593.83010 2014-05-26 04:30:00 | 3594.72000 | 3597.90000 | 3592.04000 | 3597.88000 | 64.8771 | 233258.4000 | 3595.38995 2014-05-26 04:31:00 | 3597.85000 | 3597.90000 | 3595.05000 | 3596.43000 | 23.8440 | 85772.0000 | 3597.22003 2014-05-26 04:32:00 | 3597.85000 | 3624.00000 | 3595.00000 | 3602.95000 | 134.6599 | 485948.6500 | 3608.71000 2014-05-26 04:33:00 | 3601.00000 | 3606.02000 | 3601.00000 | 3603.00000 | 52.7950 | 190236.7700 | 3603.30993 2014-05-26 04:34:00 | 3602.97000 | 3603.75000 | 3600.01000 | 3600.91000 | 47.3530 | 170543.7000 | 3601.54004 2014-05-26 04:35:00 | 3600.01000 | 3601.00000 | 3599.99000 | 3600.18000 | 41.9710 | 151098.6000 | 3600.07001 2014-05-26 04:36:00 | 3600.00000 | 3600.94000 | 3599.16000 | 3599.27000 | 14.8380 | 53423.3300 | 3600.43999 2014-05-26 04:37:00 | 3600.50000 | 3605.04000 | 3600.50000 | 3603.02000 | 16.1390 | 58160.2800 | 3603.71000 2014-05-26 04:38:00 | 3604.92000 | 3605.97000 | 3603.00000 | 3604.71000 | 52.0079 | 187443.8600 | 3604.13997 2014-05-26 04:39:00 | 3603.98000 | 3605.00000 | 3603.00000 | 3605.00000 | 35.5200 | 128011.5400 | 3603.93000 2014-05-26 04:40:00 | 3605.00000 | 3605.04000 | 3604.06000 | 3605.02000 | 46.6080 | 168014.4700 | 3604.83997 2014-05-26 04:41:00 | 3605.02000 | 3606.00000 | 3603.02000 | 3603.02000 | 25.9890 | 93689.2300 | 3604.95999 2014-05-26 04:42:00 | 3603.02000 | 3620.00000 | 3603.02000 | 3615.41000 | 58.5871 | 211467.0600 | 3609.44995 2014-05-26 04:43:00 | 3618.00000 | 3618.04000 | 3608.00000 | 3612.00000 | 96.7800 | 349697.2900 | 3613.32000 2014-05-26 04:44:00 | 3611.26000 | 3615.00000 | 3611.24000 | 3614.97000 | 56.1380 | 202895.5200 | 3614.22997 2014-05-26 04:45:00 | 3615.00000 | 3620.00000 | 3614.89000 | 3617.97000 | 147.5621 | 533904.6100 | 3618.17008 2014-05-26 04:46:00 | 3616.02000 | 3619.14000 | 3616.00000 | 3616.00000 | 92.8680 | 335923.8200 | 3617.21995 2014-05-26 04:47:00 | 3615.01000 | 3616.00000 | 3611.01000 | 3612.00000 | 66.1141 | 238895.2400 | 3613.38007 2014-05-26 04:48:00 | 3611.95000 | 3611.98000 | 3608.34000 | 3610.09000 | 19.4670 | 70292.5200 | 3610.85998 2014-05-26 04:49:00 | 3611.00000 | 3611.84000 | 3609.00000 | 3610.02000 | 31.0530 | 112107.1500 | 3610.19003 2014-05-26 04:50:00 | 3610.02000 | 3613.04000 | 3610.02000 | 3613.04000 | 24.5910 | 88814.2600 | 3611.66001 2014-05-26 04:51:00 | 3613.22000 | 3614.00000 | 3610.07000 | 3613.00000 | 27.0980 | 97906.2300 | 3613.03999 2014-05-26 04:52:00 | 3612.50000 | 3613.96000 | 3610.02000 | 3612.10000 | 21.7010 | 78395.5000 | 3612.53001 2014-05-26 04:53:00 | 3612.12000 | 3615.00000 | 3612.12000 | 3615.00000 | 18.3300 | 66235.7500 | 3613.52000 2014-05-26 04:54:00 | 3614.00000 | 3615.93000 | 3614.00000 | 3615.00000 | 58.0320 | 209785.7800 | 3615.00003 2014-05-26 04:55:00 | 3615.00000 | 3615.02000 | 3611.92000 | 3614.81000 | 30.5180 | 110319.3800 | 3614.89998 2014-05-26 04:56:00 | 3614.69000 | 3615.02000 | 3612.96000 | 3613.57000 | 24.6190 | 88964.2800 | 3613.63999 2014-05-26 04:57:00 | 3613.57000 | 3613.57000 | 3609.00000 | 3609.02000 | 41.6290 | 150366.7700 | 3612.06999 2014-05-26 04:58:00 | 3609.02000 | 3611.09000 | 3609.00000 | 3610.02000 | 52.6490 | 190078.3200 | 3610.28999 2014-05-26 04:59:00 | 3610.02000 | 3611.07000 | 3607.03000 | 3610.03000 | 52.1191 | 188160.7900 | 3610.20999 2014-05-26 05:00:00 | 3610.03000 | 3610.03000 | 3609.02000 | 3610.01000 | 12.9430 | 46723.9700 | 3609.98001 2014-05-26 05:01:00 | 3610.01000 | 3610.02000 | 3608.00000 | 3608.00000 | 44.5760 | 160913.7000 | 3609.86995 2014-05-26 05:02:00 | 3608.00000 | 3608.00000 | 3604.91000 | 3604.97000 | 96.4630 | 347795.4900 | 3605.48008 2014-05-26 05:03:00 | 3604.97000 | 3605.04000 | 3604.03000 | 3605.04000 | 27.5110 | 99166.3700 | 3604.61001 2014-05-26 05:04:00 | 3605.99000 | 3611.09000 | 3605.99000 | 3610.70000 | 80.8059 | 291618.1600 | 3608.86991 2014-05-26 05:05:00 | 3610.02000 | 3610.77000 | 3607.11000 | 3608.24000 | 56.7129 | 204739.3900 | 3610.10005 2014-05-26 05:06:00 | 3607.12000 | 3608.87000 | 3607.12000 | 3608.03000 | 29.8800 | 107818.5700 | 3608.39000 2014-05-26 05:07:00 | 3608.04000 | 3609.98000 | 3608.00000 | 3609.00000 | 21.2920 | 76848.4800 | 3609.27001 2014-05-26 05:08:00 | 3609.30000 | 3609.30000 | 3607.00000 | 3607.03000 | 17.1530 | 61892.1800 | 3608.24001 2014-05-26 05:09:00 | 3607.03000 | 3607.03000 | 3605.10000 | 3605.10000 | 18.0090 | 64931.8600 | 3605.52000 2014-05-26 05:10:00 | 3605.45000 | 3606.83000 | 3605.12000 | 3605.94000 | 29.0420 | 104724.3900 | 3605.96002 2014-05-26 05:11:00 | 3606.19000 | 3606.96000 | 3603.95000 | 3604.97000 | 23.9820 | 86469.8000 | 3605.61001 2014-05-26 05:12:00 | 3604.08000 | 3606.46000 | 3604.08000 | 3605.03000 | 15.0000 | 54074.7700 | 3604.98000 2014-05-26 05:13:00 | 3605.03000 | 3608.80000 | 3604.08000 | 3606.00000 | 93.8651 | 338416.5200 | 3605.34987 2014-05-26 05:14:00 | 3606.29000 | 3608.90000 | 3604.97000 | 3604.97000 | 35.0760 | 126503.7200 | 3606.55996 2014-05-26 05:15:00 | 3604.99000 | 3607.85000 | 3604.97000 | 3605.67000 | 13.0390 | 47010.0500 | 3605.34000 2014-05-26 05:16:00 | 3605.75000 | 3607.77000 | 3605.75000 | 3607.76000 | 18.4050 | 66386.9300 | 3607.00997 2014-05-26 05:17:00 | 3606.03000 | 3610.00000 | 3606.03000 | 3610.00000 | 62.3410 | 224989.9400 | 3609.02002 2014-05-26 05:18:00 | 3610.00000 | 3611.99000 | 3609.96000 | 3611.26000 | 16.4330 | 59331.9400 | 3610.54001 2014-05-26 05:19:00 | 3611.87000 | 3612.90000 | 3610.92000 | 3612.90000 | 44.9200 | 162241.4300 | 3611.79000 2014-05-26 05:20:00 | 3612.88000 | 3613.02000 | 3610.02000 | 3611.50000 | 35.1120 | 126810.5200 | 3611.60002 2014-05-26 05:21:00 | 3611.50000 | 3611.76000 | 3610.02000 | 3610.78000 | 8.6160 | 31108.3900 | 3610.53999 2014-05-26 05:22:00 | 3610.78000 | 3613.56000 | 3610.78000 | 3613.56000 | 7.4820 | 27024.0200 | 3611.87000 2014-05-26 05:23:00 | 3613.00000 | 3614.00000 | 3613.00000 | 3613.96000 | 26.5980 | 96111.2600 | 3613.47999 2014-05-26 05:24:00 | 3613.86000 | 3617.00000 | 3613.86000 | 3617.00000 | 65.5210 | 236875.6300 | 3615.26002 2014-05-26 05:25:00 | 3617.78000 | 3619.00000 | 3616.81000 | 3618.18000 | 68.8391 | 249098.3000 | 3618.55998 2014-05-26 05:26:00 | 3618.66000 | 3624.89000 | 3616.78000 | 3624.00000 | 154.4591 | 559035.2500 | 3619.30996 2014-05-26 05:27:00 | 3623.12000 | 3625.00000 | 3623.00000 | 3624.00000 | 93.7600 | 339861.4200 | 3624.80000 2014-05-26 05:28:00 | 3624.00000 | 3625.00000 | 3621.00000 | 3621.93000 | 73.9259 | 267894.9400 | 3623.82992 2014-05-26 05:29:00 | 3621.13000 | 3621.94000 | 3616.08000 | 3620.00000 | 110.1281 | 398550.2200 | 3618.96994 2014-05-26 05:30:00 | 3619.98000 | 3621.00000 | 3617.18000 | 3619.98000 | 46.6420 | 168811.4200 | 3619.30003 2014-05-26 05:31:00 | 3618.79000 | 3620.00000 | 3618.00000 | 3619.90000 | 40.1680 | 145374.0900 | 3619.14998 2014-05-26 05:32:00 | 3619.98000 | 3620.00000 | 3618.91000 | 3619.93000 | 91.0009 | 329412.3000 | 3619.88002 2014-05-26 05:33:00 | 3620.00000 | 3624.90000 | 3618.02000 | 3624.90000 | 105.8469 | 383207.0800 | 3620.38991 2014-05-26 05:34:00 | 3622.06000 | 3625.00000 | 3622.00000 | 3625.00000 | 100.2231 | 363186.4500 | 3623.78009 2014-05-26 05:35:00 | 3624.98000 | 3625.04000 | 3618.04000 | 3621.98000 | 70.3050 | 254648.3900 | 3622.04990 2014-05-26 05:36:00 | 3621.98000 | 3622.00000 | 3617.00000 | 3620.02000 | 85.6969 | 310165.3100 | 3619.32993 2014-05-26 05:37:00 | 3620.77000 | 3620.77000 | 3617.00000 | 3619.75000 | 62.5810 | 226442.9200 | 3618.40002 2014-05-26 05:38:00 | 3619.75000 | 3620.00000 | 3618.01000 | 3620.00000 | 22.0210 | 79699.3100 | 3619.24001 2014-05-26 05:39:00 | 3620.00000 | 3624.87000 | 3619.19000 | 3622.03000 | 85.0121 | 307821.8900 | 3620.92005 2014-05-26 05:40:00 | 3623.05000 | 3624.99000 | 3622.02000 | 3624.98000 | 72.6110 | 263138.5100 | 3623.95002 2014-05-26 05:41:00 | 3624.98000 | 3625.00000 | 3624.97000 | 3624.98000 | 59.1330 | 214356.6100 | 3624.99005 2014-05-26 05:42:00 | 3625.00000 | 3625.10000 | 3624.96000 | 3625.10000 | 58.3630 | 211567.1400 | 3625.02005 2014-05-26 05:43:00 | 3625.10000 | 3629.90000 | 3625.02000 | 3629.00000 | 201.0442 | 729173.3700 | 3626.93023 2014-05-26 05:44:00 | 3627.00000 | 3634.88000 | 3627.00000 | 3634.88000 | 163.0310 | 591905.0900 | 3630.63004 2014-05-26 05:45:00 | 3634.88000 | 3635.00000 | 3630.00000 | 3633.77000 | 118.6179 | 430979.2500 | 3633.33993 2014-05-26 05:46:00 | 3633.77000 | 3633.77000 | 3625.00000 | 3628.98000 | 128.8858 | 467940.6300 | 3630.65985 2014-05-26 05:47:00 | 3629.74000 | 3629.74000 | 3625.30000 | 3627.99000 | 141.7580 | 514227.0100 | 3627.49992 2014-05-26 05:48:00 | 3627.04000 | 3630.99000 | 3626.98000 | 3629.74000 | 67.1150 | 243508.6400 | 3628.23009 2014-05-26 05:49:00 | 3630.09000 | 3635.00000 | 3630.09000 | 3634.83000 | 53.1000 | 192885.7600 | 3632.50000 2014-05-26 05:50:00 | 3634.50000 | 3638.80000 | 3633.00000 | 3638.80000 | 95.1459 | 345968.6000 | 3636.18989 2014-05-26 05:51:00 | 3639.99000 | 3640.00000 | 3630.98000 | 3637.00000 | 107.7911 | 392052.2500 | 3637.15003 2014-05-26 05:52:00 | 3638.00000 | 3638.00000 | 3631.10000 | 3634.83000 | 80.1019 | 291203.4200 | 3635.41004 2014-05-26 05:53:00 | 3634.83000 | 3638.99000 | 3632.14000 | 3636.98000 | 71.6309 | 260496.6500 | 3636.65002 2014-05-26 05:54:00 | 3638.00000 | 3638.91000 | 3635.00000 | 3637.85000 | 31.5530 | 114749.9100 | 3636.74003 2014-05-26 05:55:00 | 3637.85000 | 3640.00000 | 3637.00000 | 3637.02000 | 153.3408 | 557976.4900 | 3638.80003 2014-05-26 05:56:00 | 3637.02000 | 3637.02000 | 3630.00000 | 3632.93000 | 162.3302 | 589886.8700 | 3633.87001 2014-05-26 05:57:00 | 3631.24000 | 3634.89000 | 3631.15000 | 3633.00000 | 37.3200 | 135571.9200 | 3632.69000 2014-05-26 05:58:00 | 3633.00000 | 3633.00000 | 3628.58000 | 3628.90000 | 97.1281 | 352584.6500 | 3630.09995 2014-05-26 05:59:00 | 3629.80000 | 3631.99000 | 3628.60000 | 3628.60000 | 31.8380 | 115563.0300 | 3629.71998 2014-05-26 06:00:00 | 3629.62000 | 3634.00000 | 3629.62000 | 3634.00000 | 54.3940 | 197554.7300 | 3631.92006 2014-05-26 06:01:00 | 3634.04000 | 3634.40000 | 3630.02000 | 3630.34000 | 48.9650 | 177856.8900 | 3632.32993 2014-05-26 06:02:00 | 3630.21000 | 3631.78000 | 3628.58000 | 3629.96000 | 188.4550 | 684123.8000 | 3630.16974 2014-05-26 06:03:00 | 3629.98000 | 3629.98000 | 3628.00000 | 3628.56000 | 19.8250 | 71935.3600 | 3628.51997 2014-05-26 06:04:00 | 3628.58000 | 3630.00000 | 3628.58000 | 3630.00000 | 56.5530 | 205271.5700 | 3629.72005 2014-05-26 06:05:00 | 3630.00000 | 3631.09000 | 3630.00000 | 3631.02000 | 58.6759 | 212995.4400 | 3630.02993 2014-05-26 06:06:00 | 3631.09000 | 3631.09000 | 3629.90000 | 3629.90000 | 19.0280 | 69079.1200 | 3630.38999 2014-05-26 06:07:00 | 3629.80000 | 3631.54000 | 3629.80000 | 3631.50000 | 32.2430 | 117079.6800 | 3631.17003 2014-05-26 06:08:00 | 3631.09000 | 3634.04000 | 3630.99000 | 3634.04000 | 51.9521 | 188695.5900 | 3632.11003 2014-05-26 06:09:00 | 3635.00000 | 3645.00000 | 3635.00000 | 3642.90000 | 302.1181 | 1099906.0600 | 3640.64984 2014-05-26 06:10:00 | 3642.14000 | 3645.03000 | 3638.00000 | 3638.00000 | 156.7088 | 570948.1200 | 3643.36995 2014-05-26 06:11:00 | 3637.00000 | 3638.00000 | 3635.11000 | 3635.11000 | 64.8520 | 235830.5000 | 3636.44004 2014-05-26 06:12:00 | 3635.11000 | 3638.00000 | 3630.90000 | 3634.88000 | 149.8138 | 544604.7600 | 3635.21016 2014-05-26 06:13:00 | 3634.00000 | 3637.97000 | 3630.00000 | 3636.00000 | 104.6731 | 380228.0700 | 3632.53009 2014-05-26 06:14:00 | 3635.00000 | 3635.96000 | 3632.00000 | 3633.94000 | 37.8090 | 137388.2300 | 3633.73999 2014-05-26 06:15:00 | 3633.05000 | 3636.00000 | 3630.00000 | 3631.96000 | 71.7940 | 260795.2400 | 3632.55008 2014-05-26 06:16:00 | 3631.96000 | 3631.96000 | 3628.00000 | 3628.96000 | 95.8359 | 347883.2700 | 3629.98989 2014-05-26 06:17:00 | 3628.94000 | 3634.85000 | 3626.00000 | 3630.00000 | 118.3001 | 429304.1400 | 3628.94000 2014-05-26 06:18:00 | 3632.85000 | 3632.91000 | 3628.97000 | 3628.98000 | 56.6900 | 205831.0700 | 3630.82000 2014-05-26 06:19:00 | 3629.00000 | 3630.55000 | 3629.00000 | 3629.96000 | 20.6860 | 75082.8600 | 3629.64998 2014-05-26 06:20:00 | 3629.06000 | 3630.02000 | 3628.97000 | 3629.18000 | 33.7160 | 122375.0000 | 3629.57996 2014-05-26 06:21:00 | 3629.18000 | 3630.04000 | 3628.98000 | 3628.98000 | 16.1230 | 58524.8400 | 3629.90001 2014-05-26 06:22:00 | 3628.98000 | 3630.06000 | 3625.31000 | 3625.31000 | 102.0540 | 370340.5600 | 3628.87011 2014-05-26 06:23:00 | 3625.24000 | 3630.00000 | 3624.20000 | 3626.08000 | 104.2060 | 377920.9000 | 3626.66989 2014-05-26 06:24:00 | 3626.87000 | 3631.06000 | 3626.87000 | 3631.00000 | 122.0108 | 442843.2200 | 3629.54003 2014-05-26 06:25:00 | 3631.00000 | 3632.00000 | 3628.05000 | 3631.12000 | 44.8300 | 162754.0900 | 3630.47000 2014-05-26 06:26:00 | 3631.19000 | 3634.32000 | 3631.18000 | 3633.02000 | 40.4510 | 146962.0200 | 3633.09001 2014-05-26 06:27:00 | 3634.44000 | 3634.46000 | 3632.17000 | 3632.17000 | 10.7690 | 39127.2600 | 3633.32000 2014-05-26 06:28:00 | 3632.59000 | 3633.48000 | 3630.03000 | 3631.73000 | 69.7920 | 253527.6600 | 3632.62004 2014-05-26 06:29:00 | 3631.73000 | 3632.09000 | 3630.19000 | 3632.01000 | 33.7070 | 122409.0800 | 3631.55997 2014-05-26 06:30:00 | 3632.03000 | 3632.03000 | 3631.98000 | 3632.01000 | 6.7990 | 24693.9700 | 3632.00000 2014-05-26 06:31:00 | 3631.98000 | 3635.00000 | 3631.95000 | 3635.00000 | 72.0440 | 261748.0500 | 3633.17008 2014-05-26 06:32:00 | 3635.00000 | 3642.00000 | 3635.00000 | 3640.00000 | 131.2802 | 477738.9900 | 3639.08001 2014-05-26 06:33:00 | 3640.02000 | 3640.91000 | 3636.00000 | 3637.66000 | 26.4530 | 96217.9500 | 3637.32002 2014-05-26 06:34:00 | 3637.62000 | 3639.03000 | 3636.11000 | 3639.03000 | 51.9759 | 189060.9200 | 3637.46994 2014-05-26 06:35:00 | 3639.03000 | 3639.96000 | 3636.08000 | 3638.02000 | 66.2921 | 241129.4900 | 3637.38004 2014-05-26 06:36:00 | 3638.00000 | 3638.00000 | 3635.00000 | 3635.00000 | 90.2410 | 328231.6700 | 3637.28002 2014-05-26 06:37:00 | 3635.01000 | 3635.70000 | 3634.50000 | 3635.60000 | 29.0420 | 105567.2000 | 3634.98002 2014-05-26 06:38:00 | 3635.28000 | 3639.00000 | 3635.28000 | 3637.00000 | 8.8000 | 32005.9200 | 3637.04000 2014-05-26 06:39:00 | 3637.00000 | 3637.80000 | 3636.20000 | 3637.80000 | 18.2150 | 66245.7900 | 3636.87997 2014-05-26 06:40:00 | 3637.35000 | 3639.98000 | 3637.02000 | 3638.78000 | 67.6441 | 246097.2400 | 3638.12008 2014-05-26 06:41:00 | 3638.72000 | 3639.53000 | 3637.00000 | 3637.00000 | 28.3660 | 103199.0700 | 3638.12997 2014-05-26 06:42:00 | 3637.02000 | 3638.00000 | 3634.52000 | 3636.35000 | 34.9090 | 126948.6000 | 3636.55999 2014-05-26 06:43:00 | 3637.78000 | 3637.78000 | 3634.50000 | 3635.00000 | 37.1290 | 134992.0800 | 3635.75999 2014-05-26 06:44:00 | 3634.52000 | 3635.00000 | 3632.17000 | 3633.00000 | 49.9170 | 181425.4800 | 3634.53996 2014-05-26 06:45:00 | 3632.98000 | 3633.00000 | 3631.76000 | 3631.76000 | 45.8550 | 166556.0000 | 3632.22994 2014-05-26 06:46:00 | 3632.66000 | 3632.66000 | 3630.00000 | 3631.31000 | 61.4950 | 223273.4100 | 3630.75991 2014-05-26 06:47:00 | 3631.25000 | 3635.00000 | 3629.90000 | 3630.00000 | 52.7241 | 191448.4400 | 3631.14006 2014-05-26 06:48:00 | 3630.02000 | 3630.02000 | 3628.00000 | 3628.10000 | 25.1770 | 91364.2800 | 3628.87998 2014-05-26 06:49:00 | 3628.68000 | 3628.68000 | 3623.14000 | 3625.00000 | 100.3680 | 363906.2800 | 3625.71994 2014-05-26 06:50:00 | 3625.00000 | 3626.94000 | 3623.53000 | 3624.98000 | 50.3341 | 182466.5300 | 3625.11006 2014-05-26 06:51:00 | 3624.96000 | 3637.00000 | 3624.96000 | 3630.26000 | 83.4190 | 302908.5200 | 3631.16998 2014-05-26 06:52:00 | 3630.00000 | 3632.00000 | 3629.02000 | 3629.50000 | 30.6320 | 111170.0700 | 3629.21002 2014-05-26 06:53:00 | 3629.70000 | 3629.70000 | 3627.00000 | 3627.43000 | 41.6070 | 150953.7800 | 3628.08997 2014-05-26 06:54:00 | 3629.00000 | 3630.13000 | 3629.00000 | 3630.01000 | 26.7130 | 96958.6400 | 3629.64002 2014-05-26 06:55:00 | 3629.13000 | 3630.00000 | 3629.11000 | 3630.00000 | 21.2720 | 77210.5200 | 3629.68001 2014-05-26 06:56:00 | 3629.98000 | 3631.00000 | 3629.98000 | 3630.97000 | 11.3660 | 41261.0700 | 3630.21999 2014-05-26 06:57:00 | 3630.25000 | 3632.02000 | 3630.25000 | 3632.02000 | 47.9340 | 174064.0900 | 3631.33005 2014-05-26 06:58:00 | 3632.04000 | 3632.12000 | 3631.13000 | 3631.13000 | 13.6630 | 49619.8100 | 3631.69001 2014-05-26 06:59:00 | 3631.96000 | 3632.98000 | 3630.45000 | 3632.98000 | 53.1380 | 192956.8800 | 3631.23997 2014-05-26 07:00:00 | 3632.00000 | 3633.00000 | 3631.29000 | 3632.27000 | 16.9550 | 61586.8300 | 3632.37002 2014-05-26 07:01:00 | 3633.00000 | 3635.96000 | 3633.00000 | 3635.06000 | 60.8169 | 221064.6600 | 3634.91995 2014-05-26 07:02:00 | 3635.02000 | 3635.04000 | 3634.00000 | 3634.50000 | 39.4529 | 143408.7100 | 3634.93003 2014-05-26 07:03:00 | 3634.50000 | 3634.80000 | 3633.98000 | 3634.75000 | 32.0520 | 116484.8900 | 3634.25002 2014-05-26 07:04:00 | 3634.79000 | 3636.92000 | 3634.79000 | 3636.02000 | 61.2390 | 222616.5200 | 3635.20998 2014-05-26 07:05:00 | 3636.90000 | 3637.00000 | 3636.00000 | 3636.02000 | 31.7790 | 115568.4800 | 3636.62999 2014-05-26 07:06:00 | 3636.03000 | 3636.03000 | 3632.00000 | 3633.03000 | 97.2919 | 353518.8100 | 3633.59005 2014-05-26 07:07:00 | 3633.03000 | 3633.12000 | 3631.21000 | 3631.21000 | 13.0630 | 47450.5900 | 3632.44001 2014-05-26 07:08:00 | 3631.21000 | 3632.00000 | 3630.20000 | 3631.06000 | 20.9580 | 76104.1100 | 3631.26999 2014-05-26 07:09:00 | 3631.12000 | 3632.87000 | 3631.12000 | 3632.06000 | 15.8050 | 57402.7000 | 3631.92998 2014-05-26 07:10:00 | 3632.06000 | 3632.06000 | 3631.25000 | 3632.00000 | 12.7460 | 46292.9300 | 3631.95999 2014-05-26 07:11:00 | 3632.00000 | 3632.00000 | 3630.99000 | 3632.00000 | 57.3721 | 208342.0900 | 3631.42003 2014-05-26 07:12:00 | 3631.42000 | 3634.00000 | 3631.04000 | 3633.02000 | 58.9360 | 214034.4400 | 3631.63994 2014-05-26 07:13:00 | 3633.04000 | 3633.04000 | 3633.04000 | 3633.04000 | 1.1630 | 4225.2300 | 3633.04000 2014-05-26 07:14:00 | 3633.05000 | 3634.00000 | 3633.02000 | 3633.04000 | 15.8940 | 57745.8300 | 3633.18002 2014-05-26 07:15:00 | 3633.00000 | 3633.00000 | 3630.00000 | 3630.03000 | 33.3260 | 121003.2200 | 3630.89996 2014-05-26 07:16:00 | 3630.09000 | 3630.95000 | 3630.03000 | 3630.12000 | 11.9120 | 43245.9900 | 3630.46001 2014-05-26 07:17:00 | 3630.12000 | 3631.44000 | 3629.00000 | 3629.00000 | 61.3129 | 222596.0300 | 3630.49005 2014-05-26 07:18:00 | 3629.06000 | 3630.00000 | 3629.00000 | 3629.00000 | 15.6810 | 56912.9000 | 3629.42000 2014-05-26 07:19:00 | 3629.00000 | 3629.00000 | 3625.00000 | 3627.99000 | 68.1091 | 247050.0300 | 3627.26998 2014-05-26 07:20:00 | 3627.99000 | 3627.99000 | 3624.00000 | 3624.64000 | 50.3490 | 182546.4100 | 3625.61999 2014-05-26 07:21:00 | 3624.01000 | 3629.27000 | 3620.00000 | 3623.00000 | 87.9781 | 318689.3000 | 3622.36995 2014-05-26 07:22:00 | 3622.98000 | 3623.87000 | 3620.00000 | 3623.00000 | 71.5800 | 259293.5600 | 3622.43000 2014-05-26 07:23:00 | 3623.00000 | 3623.84000 | 3620.10000 | 3622.64000 | 26.7570 | 96910.2800 | 3621.86998 2014-05-26 07:24:00 | 3622.57000 | 3624.56000 | 3622.00000 | 3624.00000 | 27.3070 | 98932.5900 | 3622.97998 2014-05-26 07:25:00 | 3624.56000 | 3624.56000 | 3622.30000 | 3622.56000 | 43.1810 | 156455.8900 | 3623.26001 2014-05-26 07:26:00 | 3622.37000 | 3624.00000 | 3619.96000 | 3620.97000 | 73.7180 | 266877.0100 | 3620.23996 2014-05-26 07:27:00 | 3620.95000 | 3623.80000 | 3620.92000 | 3623.13000 | 51.4789 | 186464.9900 | 3622.15999 2014-05-26 07:28:00 | 3623.78000 | 3626.99000 | 3623.24000 | 3626.99000 | 21.6920 | 78617.9100 | 3624.28001 2014-05-26 07:29:00 | 3626.79000 | 3628.85000 | 3625.22000 | 3627.00000 | 55.2861 | 200542.4600 | 3627.35994 2014-05-26 07:30:00 | 3626.98000 | 3627.00000 | 3625.00000 | 3626.80000 | 21.7040 | 78693.1800 | 3625.75002 2014-05-26 07:31:00 | 3626.73000 | 3627.00000 | 3624.94000 | 3626.88000 | 45.3759 | 164514.5700 | 3625.58995 2014-05-26 07:32:00 | 3625.25000 | 3626.80000 | 3625.24000 | 3626.02000 | 5.4810 | 19872.7700 | 3625.76000 2014-05-26 07:33:00 | 3626.48000 | 3627.00000 | 3625.04000 | 3625.96000 | 24.8600 | 90144.4300 | 3626.08000 2014-05-26 07:34:00 | 3625.96000 | 3625.96000 | 3625.00000 | 3625.76000 | 6.1790 | 22401.0700 | 3625.36000 2014-05-26 07:35:00 | 3625.76000 | 3626.98000 | 3625.00000 | 3626.86000 | 6.9960 | 25365.1000 | 3625.65999 2014-05-26 07:36:00 | 3625.35000 | 3626.98000 | 3625.35000 | 3626.25000 | 39.0421 | 141568.8300 | 3626.06002 2014-05-26 07:37:00 | 3626.98000 | 3629.49000 | 3626.98000 | 3629.49000 | 17.0380 | 61803.5900 | 3627.39999 2014-05-26 07:38:00 | 3629.53000 | 3632.00000 | 3629.51000 | 3632.00000 | 45.2690 | 164351.3400 | 3630.54999 2014-05-26 07:39:00 | 3632.00000 | 3635.07000 | 3632.00000 | 3633.22000 | 124.9061 | 453932.5700 | 3634.18987 2014-05-26 07:40:00 | 3633.24000 | 3634.89000 | 3630.01000 | 3634.57000 | 41.2120 | 149733.9700 | 3633.26002 2014-05-26 07:41:00 | 3634.57000 | 3640.00000 | 3632.23000 | 3639.59000 | 201.5390 | 733027.7300 | 3637.14995 2014-05-26 07:42:00 | 3639.86000 | 3645.00000 | 3639.54000 | 3643.00000 | 82.4030 | 299982.4100 | 3640.43007 2014-05-26 07:43:00 | 3641.56000 | 3645.00000 | 3640.00000 | 3642.07000 | 134.0099 | 488293.3700 | 3643.71000 2014-05-26 07:44:00 | 3642.00000 | 3644.00000 | 3638.00000 | 3643.00000 | 50.3720 | 183344.8800 | 3639.82003 2014-05-26 07:45:00 | 3642.00000 | 3643.38000 | 3639.50000 | 3639.50000 | 63.9180 | 232693.4700 | 3640.49996 2014-05-26 07:46:00 | 3639.79000 | 3642.00000 | 3638.27000 | 3641.94000 | 70.0549 | 254998.4500 | 3639.97990 2014-05-26 07:47:00 | 3640.25000 | 3649.15000 | 3640.05000 | 3646.15000 | 89.2211 | 325204.6800 | 3644.93003 2014-05-26 07:48:00 | 3647.84000 | 3650.00000 | 3643.48000 | 3646.91000 | 129.7401 | 473074.0500 | 3646.32000 2014-05-26 07:49:00 | 3646.91000 | 3655.00000 | 3646.02000 | 3652.99000 | 298.9751 | 1091656.8000 | 3651.32960 2014-05-26 07:50:00 | 3652.99000 | 3658.02000 | 3650.97000 | 3654.39000 | 195.6760 | 715062.7000 | 3654.31979 2014-05-26 07:51:00 | 3654.39000 | 3656.98000 | 3653.03000 | 3655.00000 | 127.8011 | 467128.3600 | 3655.12004 2014-05-26 07:52:00 | 3654.98000 | 3655.00000 | 3650.00000 | 3650.00000 | 101.3389 | 370315.7200 | 3654.22997 2014-05-26 07:53:00 | 3650.00000 | 3654.90000 | 3647.00000 | 3647.00000 | 99.4799 | 363130.6100 | 3650.29000 2014-05-26 07:54:00 | 3649.85000 | 3650.05000 | 3646.00000 | 3649.32000 | 115.5651 | 421552.4400 | 3647.74984 2014-05-26 07:55:00 | 3649.88000 | 3655.00000 | 3649.00000 | 3655.00000 | 64.2979 | 234824.3500 | 3652.12996 2014-05-26 07:56:00 | 3654.92000 | 3657.39000 | 3650.00000 | 3650.00000 | 97.9080 | 357803.7800 | 3654.48995 2014-05-26 07:57:00 | 3650.03000 | 3652.00000 | 3649.00000 | 3652.00000 | 37.5400 | 137018.8300 | 3649.94000 2014-05-26 07:58:00 | 3651.98000 | 3654.99000 | 3651.00000 | 3653.17000 | 60.4030 | 220635.3200 | 3652.72005 2014-05-26 07:59:00 | 3653.16000 | 3654.23000 | 3651.00000 | 3651.00000 | 78.6539 | 287306.9800 | 3652.80008 2014-05-26 08:00:00 | 3652.00000 | 3654.00000 | 3650.33000 | 3654.00000 | 24.5910 | 89812.5400 | 3652.25001 2014-05-26 08:01:00 | 3654.00000 | 3666.80000 | 3651.51000 | 3665.02000 | 211.8011 | 775145.4900 | 3659.78006 2014-05-26 08:02:00 | 3665.84000 | 3674.00000 | 3663.01000 | 3663.01000 | 328.5899 | 1205944.5700 | 3670.05999 2014-05-26 08:03:00 | 3664.99000 | 3665.00000 | 3652.19000 | 3653.12000 | 180.0832 | 658719.0000 | 3657.86016 2014-05-26 08:04:00 | 3654.00000 | 3664.87000 | 3654.00000 | 3662.27000 | 187.2248 | 684862.8300 | 3657.96974 2014-05-26 08:05:00 | 3662.67000 | 3663.06000 | 3655.04000 | 3658.00000 | 139.1912 | 509342.2500 | 3659.30004 2014-05-26 08:06:00 | 3658.00000 | 3658.00000 | 3650.00000 | 3652.00000 | 190.5042 | 695729.1100 | 3652.04022 2014-05-26 08:07:00 | 3652.02000 | 3654.91000 | 3650.11000 | 3650.97000 | 59.5249 | 217387.4100 | 3652.03992 2014-05-26 08:08:00 | 3650.99000 | 3652.02000 | 3641.88000 | 3647.00000 | 211.4611 | 771708.2100 | 3649.41006 2014-05-26 08:09:00 | 3647.00000 | 3658.79000 | 3646.74000 | 3649.44000 | 117.1791 | 427912.2100 | 3651.77997 2014-05-26 08:10:00 | 3648.24000 | 3649.43000 | 3645.00000 | 3645.01000 | 73.8701 | 269471.3200 | 3647.91000 2014-05-26 08:11:00 | 3645.00000 | 3648.00000 | 3640.25000 | 3640.25000 | 118.3659 | 431365.6600 | 3644.33987 2014-05-26 08:12:00 | 3640.00000 | 3649.75000 | 3638.88000 | 3648.75000 | 124.0429 | 452246.9400 | 3645.89010 2014-05-26 08:13:00 | 3647.04000 | 3651.00000 | 3644.99000 | 3651.00000 | 78.3559 | 285867.4100 | 3648.31991 2014-05-26 08:14:00 | 3650.04000 | 3654.58000 | 3650.04000 | 3652.00000 | 61.9500 | 226308.9800 | 3653.09000 2014-05-26 08:15:00 | 3651.98000 | 3654.00000 | 3647.98000 | 3648.68000 | 31.6260 | 115459.9300 | 3650.78997 2014-05-26 08:16:00 | 3648.10000 | 3649.35000 | 3647.00000 | 3648.63000 | 24.3280 | 88750.8500 | 3648.08999 2014-05-26 08:17:00 | 3647.20000 | 3651.04000 | 3647.02000 | 3651.02000 | 106.2220 | 387551.8600 | 3648.51006 2014-05-26 08:18:00 | 3651.04000 | 3654.50000 | 3651.00000 | 3654.00000 | 31.1210 | 113681.5200 | 3652.89001 2014-05-26 08:19:00 | 3654.00000 | 3654.58000 | 3651.00000 | 3652.00000 | 32.5850 | 119054.7100 | 3653.66996 2014-05-26 08:20:00 | 3652.00000 | 3653.95000 | 3648.00000 | 3651.76000 | 42.7970 | 156198.6600 | 3649.75996 2014-05-26 08:21:00 | 3652.03000 | 3653.92000 | 3650.95000 | 3651.00000 | 27.2850 | 99636.3000 | 3651.68996 2014-05-26 08:22:00 | 3651.00000 | 3651.00000 | 3649.00000 | 3649.13000 | 20.1910 | 73694.1300 | 3649.85001 2014-05-26 08:23:00 | 3649.13000 | 3653.02000 | 3648.00000 | 3653.02000 | 101.2161 | 369386.1400 | 3649.47989 2014-05-26 08:24:00 | 3652.00000 | 3653.91000 | 3649.00000 | 3651.98000 | 102.7030 | 374971.8600 | 3651.03009 2014-05-26 08:25:00 | 3651.22000 | 3651.22000 | 3648.02000 | 3648.96000 | 31.4620 | 114816.6900 | 3649.38002 2014-05-26 08:26:00 | 3648.96000 | 3648.96000 | 3646.70000 | 3647.84000 | 41.4050 | 151032.9000 | 3647.69994 2014-05-26 08:27:00 | 3647.27000 | 3647.82000 | 3646.00000 | 3646.85000 | 19.9860 | 72884.3800 | 3646.76998 2014-05-26 08:28:00 | 3646.83000 | 3646.99000 | 3644.90000 | 3645.01000 | 71.3189 | 259984.5300 | 3645.37998 2014-05-26 08:29:00 | 3645.09000 | 3648.00000 | 3645.01000 | 3646.70000 | 78.9891 | 287998.9600 | 3646.05998 2014-05-26 08:30:00 | 3646.04000 | 3647.99000 | 3644.00000 | 3646.98000 | 58.2540 | 212426.0200 | 3646.55006 2014-05-26 08:31:00 | 3646.98000 | 3649.96000 | 3646.96000 | 3649.00000 | 86.2019 | 314525.7800 | 3648.71005 2014-05-26 08:32:00 | 3648.54000 | 3649.02000 | 3648.00000 | 3648.97000 | 29.5700 | 107890.6500 | 3648.65000 2014-05-26 08:33:00 | 3648.52000 | 3649.00000 | 3647.98000 | 3649.00000 | 15.2090 | 55487.2100 | 3648.31000 2014-05-26 08:34:00 | 3649.00000 | 3649.99000 | 3648.64000 | 3649.00000 | 66.3870 | 242278.6400 | 3649.48995 2014-05-26 08:35:00 | 3649.00000 | 3653.00000 | 3649.00000 | 3651.96000 | 74.1951 | 270890.7200 | 3651.06010 2014-05-26 08:36:00 | 3651.96000 | 3651.98000 | 3649.98000 | 3650.11000 | 56.9810 | 208031.9600 | 3650.90002 2014-05-26 08:37:00 | 3650.95000 | 3651.48000 | 3649.72000 | 3649.98000 | 16.3620 | 59725.4400 | 3650.25001 2014-05-26 08:38:00 | 3649.96000 | 3649.96000 | 3646.22000 | 3646.22000 | 47.7370 | 174157.8000 | 3648.27996 2014-05-26 08:39:00 | 3646.22000 | 3648.21000 | 3646.00000 | 3646.00000 | 53.1130 | 193704.8700 | 3647.03004 2014-05-26 08:40:00 | 3646.00000 | 3646.00000 | 3643.02000 | 3643.02000 | 81.9480 | 298681.6000 | 3644.76995 2014-05-26 08:41:00 | 3643.02000 | 3643.96000 | 3639.07000 | 3640.00000 | 125.5081 | 456934.9400 | 3640.67994 2014-05-26 08:42:00 | 3640.00000 | 3643.00000 | 3640.00000 | 3642.40000 | 24.1630 | 87977.7800 | 3641.01002 2014-05-26 08:43:00 | 3642.16000 | 3644.03000 | 3637.77000 | 3637.87000 | 66.3430 | 241503.1900 | 3640.22006 2014-05-26 08:44:00 | 3637.87000 | 3640.00000 | 3637.01000 | 3639.34000 | 62.8331 | 228612.4400 | 3638.41005 2014-05-26 08:45:00 | 3638.37000 | 3639.50000 | 3638.37000 | 3639.50000 | 39.4840 | 143662.2900 | 3638.49004 2014-05-26 08:46:00 | 3639.98000 | 3643.88000 | 3639.98000 | 3641.96000 | 78.6719 | 286465.6100 | 3641.27004 2014-05-26 08:47:00 | 3641.96000 | 3641.96000 | 3639.96000 | 3639.96000 | 56.1709 | 204478.5400 | 3640.29001 2014-05-26 08:48:00 | 3639.96000 | 3641.47000 | 3639.96000 | 3641.47000 | 24.5360 | 89314.5400 | 3640.13997 2014-05-26 08:49:00 | 3640.98000 | 3644.00000 | 3639.98000 | 3640.00000 | 56.5010 | 205697.9300 | 3640.61001 2014-05-26 08:50:00 | 3640.86000 | 3641.02000 | 3640.00000 | 3640.02000 | 39.5271 | 143893.8800 | 3640.38997 2014-05-26 08:51:00 | 3640.02000 | 3640.74000 | 3638.00000 | 3638.06000 | 58.8121 | 214058.2500 | 3639.70003 2014-05-26 08:52:00 | 3638.06000 | 3638.52000 | 3636.00000 | 3636.00000 | 58.8380 | 214036.1800 | 3637.71997 2014-05-26 08:53:00 | 3636.04000 | 3636.04000 | 3630.00000 | 3635.23000 | 119.8011 | 435327.2500 | 3633.75004 2014-05-26 08:54:00 | 3635.00000 | 3638.00000 | 3633.00000 | 3638.00000 | 53.9210 | 195999.6100 | 3634.94001 2014-05-26 08:55:00 | 3637.39000 | 3638.00000 | 3635.02000 | 3635.83000 | 101.9520 | 370728.0800 | 3636.30006 2014-05-26 08:56:00 | 3636.66000 | 3636.66000 | 3635.00000 | 3636.02000 | 39.1850 | 142474.2000 | 3635.93995 2014-05-26 08:57:00 | 3636.52000 | 3638.02000 | 3636.52000 | 3638.00000 | 19.8260 | 72113.1200 | 3637.29998 2014-05-26 08:58:00 | 3638.43000 | 3639.13000 | 3637.30000 | 3638.02000 | 19.8190 | 72115.0500 | 3638.67999 2014-05-26 08:59:00 | 3638.02000 | 3642.01000 | 3638.02000 | 3640.08000 | 78.7030 | 286494.5000 | 3640.20006 2014-05-26 09:00:00 | 3640.08000 | 3643.99000 | 3639.01000 | 3642.03000 | 120.6729 | 439340.9400 | 3640.76009 2014-05-26 09:01:00 | 3642.07000 | 3643.80000 | 3641.02000 | 3641.33000 | 40.2240 | 146511.9400 | 3642.40004 2014-05-26 09:02:00 | 3641.31000 | 3641.33000 | 3637.36000 | 3639.00000 | 62.4690 | 227365.7500 | 3639.65998 2014-05-26 09:03:00 | 3638.68000 | 3640.00000 | 3638.44000 | 3639.01000 | 70.3770 | 256115.4500 | 3639.18994 2014-05-26 09:04:00 | 3639.18000 | 3640.00000 | 3638.86000 | 3640.00000 | 20.9010 | 76070.8900 | 3639.58001 2014-05-26 09:05:00 | 3640.00000 | 3640.05000 | 3637.47000 | 3638.00000 | 27.5530 | 100267.5300 | 3639.08002 2014-05-26 09:06:00 | 3638.07000 | 3640.80000 | 3638.07000 | 3639.90000 | 108.8941 | 396355.9500 | 3639.83012 2014-05-26 09:07:00 | 3639.90000 | 3639.90000 | 3639.90000 | 3639.90000 | 4.8120 | 17515.2000 | 3639.90000 2014-05-26 09:08:00 | 3639.00000 | 3641.29000 | 3638.75000 | 3640.41000 | 34.1000 | 124143.5100 | 3640.57000 2014-05-26 09:09:00 | 3640.19000 | 3641.47000 | 3638.75000 | 3639.00000 | 24.5560 | 89390.5600 | 3640.26997 2014-05-26 09:10:00 | 3638.97000 | 3640.00000 | 3635.00000 | 3635.01000 | 64.3560 | 234072.4500 | 3637.14993 2014-05-26 09:11:00 | 3636.49000 | 3636.51000 | 3633.04000 | 3634.93000 | 27.4540 | 99805.5600 | 3635.37003 2014-05-26 09:12:00 | 3635.25000 | 3636.70000 | 3635.03000 | 3636.00000 | 27.6510 | 100542.5000 | 3636.13001 2014-05-26 09:13:00 | 3636.00000 | 3636.00000 | 3633.01000 | 3634.28000 | 123.6091 | 449254.8200 | 3634.47997 2014-05-26 09:14:00 | 3634.48000 | 3636.00000 | 3633.00000 | 3636.00000 | 76.8380 | 279250.0700 | 3634.26996 2014-05-26 09:15:00 | 3635.86000 | 3636.00000 | 3626.00000 | 3629.00000 | 175.8022 | 638513.6800 | 3632.00011 2014-05-26 09:16:00 | 3629.00000 | 3630.00000 | 3625.00000 | 3626.04000 | 114.3641 | 414881.0200 | 3627.72013 2014-05-26 09:17:00 | 3626.04000 | 3626.91000 | 3623.00000 | 3623.00000 | 52.6420 | 190808.9400 | 3624.65003 2014-05-26 09:18:00 | 3623.01000 | 3623.01000 | 3621.00000 | 3621.00000 | 100.3181 | 363295.9600 | 3621.43995 2014-05-26 09:19:00 | 3621.72000 | 3621.74000 | 3615.00000 | 3616.10000 | 155.1329 | 561360.9000 | 3618.58013 2014-05-26 09:20:00 | 3616.82000 | 3618.06000 | 3614.92000 | 3614.92000 | 86.5339 | 312890.3000 | 3615.81009 2014-05-26 09:21:00 | 3614.96000 | 3615.00000 | 3593.33000 | 3598.00000 | 502.5204 | 1810415.0400 | 3602.67005 2014-05-26 09:22:00 | 3597.00000 | 3602.00000 | 3590.00000 | 3600.00000 | 203.8751 | 733118.3600 | 3595.91972 2014-05-26 09:23:00 | 3600.00000 | 3605.97000 | 3599.41000 | 3602.94000 | 255.2860 | 919366.5100 | 3601.31972 2014-05-26 09:24:00 | 3602.94000 | 3607.85000 | 3602.94000 | 3607.85000 | 88.4699 | 318819.0900 | 3603.70000 2014-05-26 09:25:00 | 3608.00000 | 3609.00000 | 3604.09000 | 3604.28000 | 100.0849 | 361016.1300 | 3607.09986 2014-05-26 09:26:00 | 3605.97000 | 3608.03000 | 3599.00000 | 3600.00000 | 222.5403 | 801576.6400 | 3601.94002 2014-05-26 09:27:00 | 3600.19000 | 3604.88000 | 3599.00000 | 3600.00000 | 95.5711 | 344194.6200 | 3601.45003 2014-05-26 09:28:00 | 3600.00000 | 3602.40000 | 3600.00000 | 3600.00000 | 97.0190 | 349387.7100 | 3601.22997 2014-05-26 09:29:00 | 3600.00000 | 3603.50000 | 3599.00000 | 3601.90000 | 149.6610 | 538935.2500 | 3601.04004 2014-05-26 09:30:00 | 3601.02000 | 3604.20000 | 3592.00000 | 3604.20000 | 122.5321 | 440979.6600 | 3598.89007 2014-05-26 09:31:00 | 3600.13000 | 3606.00000 | 3600.01000 | 3606.00000 | 63.7880 | 229800.0200 | 3602.55996 2014-05-26 09:32:00 | 3606.04000 | 3608.95000 | 3605.00000 | 3608.63000 | 57.8640 | 208753.6000 | 3607.66006 2014-05-26 09:33:00 | 3608.90000 | 3611.44000 | 3607.00000 | 3608.25000 | 107.4301 | 387648.4800 | 3608.38000 2014-05-26 09:34:00 | 3608.25000 | 3614.00000 | 3608.00000 | 3613.00000 | 145.1691 | 524244.9600 | 3611.26997 2014-05-26 09:35:00 | 3614.00000 | 3615.00000 | 3610.00000 | 3611.90000 | 106.6759 | 385300.5900 | 3611.87988 2014-05-26 09:36:00 | 3611.50000 | 3621.00000 | 3611.50000 | 3620.97000 | 225.6239 | 816620.9000 | 3619.39024 2014-05-26 09:37:00 | 3620.05000 | 3621.93000 | 3616.54000 | 3618.00000 | 49.2790 | 178321.3600 | 3618.60999 2014-05-26 09:38:00 | 3617.14000 | 3617.98000 | 3616.52000 | 3616.52000 | 32.4360 | 117322.5100 | 3617.04996 2014-05-26 09:39:00 | 3616.93000 | 3616.94000 | 3615.00000 | 3615.73000 | 20.1140 | 72725.1100 | 3615.65002 2014-05-26 09:40:00 | 3615.73000 | 3615.77000 | 3614.91000 | 3615.02000 | 25.0460 | 90543.2600 | 3615.07997 2014-05-26 09:41:00 | 3615.00000 | 3617.16000 | 3613.98000 | 3617.16000 | 43.9120 | 158746.9900 | 3615.12002 2014-05-26 09:42:00 | 3617.19000 | 3617.85000 | 3614.03000 | 3614.10000 | 59.1409 | 213821.0800 | 3615.45002 2014-05-26 09:43:00 | 3614.97000 | 3616.00000 | 3613.98000 | 3615.09000 | 21.1960 | 76613.9500 | 3614.54998 2014-05-26 09:44:00 | 3615.09000 | 3615.09000 | 3613.13000 | 3614.50000 | 39.1690 | 141562.1700 | 3614.13999 2014-05-26 09:45:00 | 3614.53000 | 3615.09000 | 3614.50000 | 3615.09000 | 58.1849 | 210310.6100 | 3614.51992 2014-05-26 09:46:00 | 3615.11000 | 3620.02000 | 3615.09000 | 3620.02000 | 127.5038 | 461409.6600 | 3618.79014 2014-05-26 09:47:00 | 3620.06000 | 3620.06000 | 3617.58000 | 3617.58000 | 83.1871 | 301044.0000 | 3618.87993 2014-05-26 09:48:00 | 3617.54000 | 3618.00000 | 3614.50000 | 3614.50000 | 39.7360 | 143693.7000 | 3616.20996 2014-05-26 09:49:00 | 3614.78000 | 3615.07000 | 3614.00000 | 3615.07000 | 16.7820 | 60660.7300 | 3614.63001 2014-05-26 09:50:00 | 3615.07000 | 3619.99000 | 3615.07000 | 3619.99000 | 33.8660 | 122503.0300 | 3617.28996 2014-05-26 09:51:00 | 3618.03000 | 3619.00000 | 3617.73000 | 3618.00000 | 37.9060 | 137168.4400 | 3618.64996 2014-05-26 09:52:00 | 3617.83000 | 3622.01000 | 3617.83000 | 3620.20000 | 99.6221 | 360693.7900 | 3620.62006 2014-05-26 09:53:00 | 3620.25000 | 3622.02000 | 3618.96000 | 3620.14000 | 95.0921 | 344217.1700 | 3619.83005 2014-05-26 09:54:00 | 3620.23000 | 3622.02000 | 3618.00000 | 3618.00000 | 31.5230 | 114127.5600 | 3620.45003 2014-05-26 09:55:00 | 3618.00000 | 3619.30000 | 3618.00000 | 3618.90000 | 26.1770 | 94725.5200 | 3618.64998 2014-05-26 09:56:00 | 3618.90000 | 3618.90000 | 3615.00000 | 3615.00000 | 38.0150 | 137523.3400 | 3617.60995 2014-05-26 09:57:00 | 3614.52000 | 3615.95000 | 3610.10000 | 3611.99000 | 45.3100 | 163666.9300 | 3612.16000 2014-05-26 09:58:00 | 3611.99000 | 3612.00000 | 3608.52000 | 3608.52000 | 47.1380 | 170174.6400 | 3610.13997 2014-05-26 09:59:00 | 3608.52000 | 3608.52000 | 3605.11000 | 3606.00000 | 28.1850 | 101635.1300 | 3605.99996 2014-05-26 10:00:00 | 3605.96000 | 3606.00000 | 3605.11000 | 3606.00000 | 23.2560 | 83842.6200 | 3605.19997 2014-05-26 10:01:00 | 3606.00000 | 3615.93000 | 3606.00000 | 3612.06000 | 38.6280 | 139507.2000 | 3611.55998 2014-05-26 10:02:00 | 3612.06000 | 3614.00000 | 3610.11000 | 3612.00000 | 44.2891 | 159972.9600 | 3612.01999 2014-05-26 10:03:00 | 3612.03000 | 3614.98000 | 3610.11000 | 3612.00000 | 42.0600 | 151928.2900 | 3612.18000 2014-05-26 10:04:00 | 3611.88000 | 3614.86000 | 3611.00000 | 3612.01000 | 12.6300 | 45621.5300 | 3612.16000 2014-05-26 10:05:00 | 3611.00000 | 3611.77000 | 3610.45000 | 3611.62000 | 33.3920 | 120585.2100 | 3611.20002 2014-05-26 10:06:00 | 3611.63000 | 3611.63000 | 3610.22000 | 3610.91000 | 22.5160 | 81300.9700 | 3610.80997 2014-05-26 10:07:00 | 3611.03000 | 3611.03000 | 3610.11000 | 3610.11000 | 16.1380 | 58262.3600 | 3610.25999 2014-05-26 10:08:00 | 3610.11000 | 3610.34000 | 3609.98000 | 3610.34000 | 22.9290 | 82776.0300 | 3610.09999 2014-05-26 10:09:00 | 3610.38000 | 3611.96000 | 3610.14000 | 3611.96000 | 5.5080 | 19886.5400 | 3610.48000 2014-05-26 10:10:00 | 3610.29000 | 3610.86000 | 3609.98000 | 3610.71000 | 17.7530 | 64096.5100 | 3610.46001 2014-05-26 10:11:00 | 3610.52000 | 3615.00000 | 3609.98000 | 3612.00000 | 30.4960 | 110138.9200 | 3611.58997 2014-05-26 10:12:00 | 3612.55000 | 3613.00000 | 3609.77000 | 3609.77000 | 32.5730 | 117625.0700 | 3611.12003 2014-05-26 10:13:00 | 3609.03000 | 3609.67000 | 3608.00000 | 3608.89000 | 12.8820 | 46492.5300 | 3609.11001 2014-05-26 10:14:00 | 3608.89000 | 3610.00000 | 3606.00000 | 3606.00000 | 23.5840 | 85080.5200 | 3607.55003 2014-05-26 10:15:00 | 3605.75000 | 3606.47000 | 3603.10000 | 3603.10000 | 66.6780 | 240361.6600 | 3604.80996 2014-05-26 10:16:00 | 3603.00000 | 3605.70000 | 3600.00000 | 3602.81000 | 41.6440 | 150001.3700 | 3601.99005 2014-05-26 10:17:00 | 3602.79000 | 3602.79000 | 3601.02000 | 3601.02000 | 22.2840 | 80258.8200 | 3601.63002 2014-05-26 10:18:00 | 3601.04000 | 3604.00000 | 3598.97000 | 3598.98000 | 45.3060 | 163108.5400 | 3600.14995 2014-05-26 10:19:00 | 3598.99000 | 3604.97000 | 3597.96000 | 3601.00000 | 25.2120 | 90739.7200 | 3599.07001 2014-05-26 10:20:00 | 3601.04000 | 3605.01000 | 3600.04000 | 3603.10000 | 48.0510 | 173097.0400 | 3602.36001 2014-05-26 10:21:00 | 3603.11000 | 3607.16000 | 3602.96000 | 3604.02000 | 31.4050 | 113202.7300 | 3604.60996 2014-05-26 10:22:00 | 3604.98000 | 3604.98000 | 3604.04000 | 3604.04000 | 5.7500 | 20726.4100 | 3604.59000 2014-05-26 10:23:00 | 3604.04000 | 3604.92000 | 3601.05000 | 3601.05000 | 6.6770 | 24059.9900 | 3603.40999 2014-05-26 10:24:00 | 3601.13000 | 3602.40000 | 3601.08000 | 3602.38000 | 61.7000 | 222228.4300 | 3601.76000 2014-05-26 10:25:00 | 3602.40000 | 3603.95000 | 3601.53000 | 3602.71000 | 18.5920 | 66983.7800 | 3602.83001 2014-05-26 10:26:00 | 3602.71000 | 3603.12000 | 3601.98000 | 3603.12000 | 4.4590 | 16062.9800 | 3602.37000 2014-05-26 10:27:00 | 3602.76000 | 3603.20000 | 3602.76000 | 3603.20000 | 3.8500 | 13871.6600 | 3603.03000 2014-05-26 10:28:00 | 3603.95000 | 3610.02000 | 3603.81000 | 3605.29000 | 40.1190 | 144673.5600 | 3606.10999 2014-05-26 10:29:00 | 3605.31000 | 3614.94000 | 3605.29000 | 3613.00000 | 36.0070 | 129974.0900 | 3609.68997 2014-05-26 10:30:00 | 3613.02000 | 3614.72000 | 3611.97000 | 3612.02000 | 19.7790 | 71463.8300 | 3613.11999 2014-05-26 10:31:00 | 3612.99000 | 3613.05000 | 3612.06000 | 3613.05000 | 9.9070 | 35791.9400 | 3612.78999 2014-05-26 10:32:00 | 3613.05000 | 3615.04000 | 3613.04000 | 3615.02000 | 28.5830 | 103297.1900 | 3613.94002 2014-05-26 10:33:00 | 3615.04000 | 3618.78000 | 3615.00000 | 3615.75000 | 32.2530 | 116623.9800 | 3615.91003 2014-05-26 10:34:00 | 3615.90000 | 3617.81000 | 3615.90000 | 3616.13000 | 27.7380 | 100310.9600 | 3616.36998 2014-05-26 10:35:00 | 3616.11000 | 3617.86000 | 3611.00000 | 3614.73000 | 61.4290 | 222022.9000 | 3614.29998 2014-05-26 10:36:00 | 3613.84000 | 3615.00000 | 3612.14000 | 3612.30000 | 24.9140 | 90031.3000 | 3613.68003 2014-05-26 10:37:00 | 3612.00000 | 3614.97000 | 3611.00000 | 3612.02000 | 45.4460 | 164157.1700 | 3612.13995 2014-05-26 10:38:00 | 3612.02000 | 3613.00000 | 3612.02000 | 3612.92000 | 1.6600 | 5997.4300 | 3612.91000 2014-05-26 10:39:00 | 3612.92000 | 3613.08000 | 3612.12000 | 3613.06000 | 27.3080 | 98661.5400 | 3612.91998 2014-05-26 10:40:00 | 3613.06000 | 3617.06000 | 3613.02000 | 3616.00000 | 42.9720 | 155325.6100 | 3614.58002 2014-05-26 10:41:00 | 3615.03000 | 3616.96000 | 3614.20000 | 3615.97000 | 26.5240 | 95896.4300 | 3615.46003 2014-05-26 10:42:00 | 3615.99000 | 3617.93000 | 3615.99000 | 3616.00000 | 30.2140 | 109270.5800 | 3616.55003 2014-05-26 10:43:00 | 3615.98000 | 3616.00000 | 3615.04000 | 3616.00000 | 26.5360 | 95949.7800 | 3615.82997 2014-05-26 10:44:00 | 3615.98000 | 3616.00000 | 3615.20000 | 3616.00000 | 1.1550 | 4176.3500 | 3615.88000 2014-05-26 10:45:00 | 3615.50000 | 3615.88000 | 3615.45000 | 3615.68000 | 6.3860 | 23088.6200 | 3615.50999 2014-05-26 10:46:00 | 3615.47000 | 3615.47000 | 3615.21000 | 3615.21000 | 7.2800 | 26319.1200 | 3615.26000 2014-05-26 10:47:00 | 3615.21000 | 3615.21000 | 3614.75000 | 3615.12000 | 32.8640 | 118802.9900 | 3614.99004 2014-05-26 10:48:00 | 3615.46000 | 3615.58000 | 3615.00000 | 3615.16000 | 5.4480 | 19694.9900 | 3615.09000 2014-05-26 10:49:00 | 3615.14000 | 3615.14000 | 3612.09000 | 3613.22000 | 25.2000 | 91083.0600 | 3614.41000 2014-05-26 10:50:00 | 3612.83000 | 3613.56000 | 3610.00000 | 3611.39000 | 100.9180 | 364475.5300 | 3611.59994 2014-05-26 10:51:00 | 3611.00000 | 3612.06000 | 3610.50000 | 3612.04000 | 30.0020 | 108348.8100 | 3611.39002 2014-05-26 10:52:00 | 3612.61000 | 3612.61000 | 3612.00000 | 3612.00000 | 7.3120 | 26411.7800 | 3612.11000 2014-05-26 10:53:00 | 3612.02000 | 3612.02000 | 3611.50000 | 3611.50000 | 1.9200 | 6934.9200 | 3611.94000 2014-05-26 10:54:00 | 3611.00000 | 3612.07000 | 3610.05000 | 3610.99000 | 41.6540 | 150446.4400 | 3611.81005 2014-05-26 10:55:00 | 3610.99000 | 3611.40000 | 3610.03000 | 3610.22000 | 43.9271 | 158612.2700 | 3610.80996 2014-05-26 10:56:00 | 3611.05000 | 3612.00000 | 3610.18000 | 3611.06000 | 43.9400 | 158678.4500 | 3611.25000 2014-05-26 10:57:00 | 3611.08000 | 3611.27000 | 3608.01000 | 3608.20000 | 44.1911 | 159519.1100 | 3609.76001 2014-05-26 10:58:00 | 3609.75000 | 3609.85000 | 3607.02000 | 3607.02000 | 15.7160 | 56707.1100 | 3608.23998 2014-05-26 10:59:00 | 3607.02000 | 3609.98000 | 3606.02000 | 3608.09000 | 54.1120 | 195208.8900 | 3607.50003 2014-05-26 11:00:00 | 3608.11000 | 3611.08000 | 3607.92000 | 3611.08000 | 43.7410 | 157885.0200 | 3609.54001 2014-05-26 11:01:00 | 3611.08000 | 3611.12000 | 3607.58000 | 3607.58000 | 23.6340 | 85291.4100 | 3608.84003 2014-05-26 11:02:00 | 3607.60000 | 3611.00000 | 3607.60000 | 3611.00000 | 26.0180 | 93895.9200 | 3608.87999 2014-05-26 11:03:00 | 3610.00000 | 3611.00000 | 3609.87000 | 3610.71000 | 65.9050 | 237960.4800 | 3610.65991 2014-05-26 11:04:00 | 3610.71000 | 3611.25000 | 3603.97000 | 3610.00000 | 67.4371 | 243326.3700 | 3608.19994 2014-05-26 11:05:00 | 3610.65000 | 3612.95000 | 3607.00000 | 3610.15000 | 19.0160 | 68648.1100 | 3610.01998 2014-05-26 11:06:00 | 3610.12000 | 3610.12000 | 3603.97000 | 3606.03000 | 47.8540 | 172648.0000 | 3607.81005 2014-05-26 11:07:00 | 3606.75000 | 3610.96000 | 3605.01000 | 3605.54000 | 64.0999 | 231233.4300 | 3607.39000 2014-05-26 11:08:00 | 3607.75000 | 3616.47000 | 3600.00000 | 3601.00000 | 129.0651 | 465224.1000 | 3604.56982 2014-05-26 11:09:00 | 3600.03000 | 3620.00000 | 3600.00000 | 3606.02000 | 154.2832 | 557260.1200 | 3611.93014 2014-05-26 11:10:00 | 3606.94000 | 3609.07000 | 3606.09000 | 3607.28000 | 15.2060 | 54861.8500 | 3607.90998 2014-05-26 11:11:00 | 3608.90000 | 3612.00000 | 3607.36000 | 3610.02000 | 33.0580 | 119291.9200 | 3608.55998 2014-05-26 11:12:00 | 3610.02000 | 3612.06000 | 3610.00000 | 3612.06000 | 40.9050 | 147708.0600 | 3610.99994 2014-05-26 11:13:00 | 3613.00000 | 3613.94000 | 3612.04000 | 3613.00000 | 36.9140 | 133368.1900 | 3612.94004 2014-05-26 11:14:00 | 3613.01000 | 3613.01000 | 3610.90000 | 3611.98000 | 35.6780 | 128865.7000 | 3611.90998 2014-05-26 11:15:00 | 3611.98000 | 3639.00000 | 3611.98000 | 3616.02000 | 137.3311 | 497446.3900 | 3622.24004 2014-05-26 11:16:00 | 3617.00000 | 3621.85000 | 3613.00000 | 3619.12000 | 96.7380 | 350142.3100 | 3619.48995 2014-05-26 11:17:00 | 3619.93000 | 3649.99000 | 3619.93000 | 3625.02000 | 168.7522 | 612988.8300 | 3632.48010 2014-05-26 11:18:00 | 3625.04000 | 3633.47000 | 3624.90000 | 3625.27000 | 105.8211 | 383824.6100 | 3627.11003 2014-05-26 11:19:00 | 3626.50000 | 3628.00000 | 3623.00000 | 3625.05000 | 122.0672 | 442587.4500 | 3625.76990 2014-05-26 11:20:00 | 3625.07000 | 3627.85000 | 3625.07000 | 3627.02000 | 32.9100 | 119367.0400 | 3627.08000 2014-05-26 11:21:00 | 3627.10000 | 3627.16000 | 3625.00000 | 3626.52000 | 53.3480 | 193449.2800 | 3626.17997 2014-05-26 11:22:00 | 3626.82000 | 3628.00000 | 3625.01000 | 3625.97000 | 58.1501 | 210881.8300 | 3626.51000 2014-05-26 11:23:00 | 3625.03000 | 3625.03000 | 3622.01000 | 3622.96000 | 36.4630 | 132172.8600 | 3624.85003 2014-05-26 11:24:00 | 3623.00000 | 3623.00000 | 3621.11000 | 3621.21000 | 35.5220 | 128633.5300 | 3621.24002 2014-05-26 11:25:00 | 3621.25000 | 3622.04000 | 3621.11000 | 3621.11000 | 31.7250 | 114893.4200 | 3621.53996 2014-05-26 11:26:00 | 3621.11000 | 3622.00000 | 3620.00000 | 3620.00000 | 17.2970 | 62619.2400 | 3620.23999 2014-05-26 11:27:00 | 3619.95000 | 3621.72000 | 3618.97000 | 3621.72000 | 26.8710 | 97266.0200 | 3619.74001 2014-05-26 11:28:00 | 3619.94000 | 3621.00000 | 3619.84000 | 3619.84000 | 22.6060 | 81846.8900 | 3620.57998 2014-05-26 11:29:00 | 3619.84000 | 3619.92000 | 3619.76000 | 3619.92000 | 9.8900 | 35800.1000 | 3619.83000 2014-05-26 11:30:00 | 3619.92000 | 3619.92000 | 3619.55000 | 3619.76000 | 14.0220 | 50757.1100 | 3619.82001 2014-05-26 11:31:00 | 3619.76000 | 3620.00000 | 3619.76000 | 3620.00000 | 27.5870 | 99862.9800 | 3619.92998 2014-05-26 11:32:00 | 3619.50000 | 3619.50000 | 3618.37000 | 3619.40000 | 24.9090 | 90144.4600 | 3618.94999 2014-05-26 11:33:00 | 3619.40000 | 3621.75000 | 3618.31000 | 3621.75000 | 46.6629 | 168908.6700 | 3619.76004 2014-05-26 11:34:00 | 3622.00000 | 3624.00000 | 3621.92000 | 3623.05000 | 21.3870 | 77481.6300 | 3622.83998 2014-05-26 11:35:00 | 3623.05000 | 3623.68000 | 3621.10000 | 3621.20000 | 8.5830 | 31089.2200 | 3622.19001 2014-05-26 11:36:00 | 3621.22000 | 3621.22000 | 3620.44000 | 3620.44000 | 7.1000 | 25708.7000 | 3620.94000 2014-05-26 11:37:00 | 3621.33000 | 3621.35000 | 3620.25000 | 3621.35000 | 42.5140 | 153926.2100 | 3620.60005 2014-05-26 11:38:00 | 3621.35000 | 3621.36000 | 3620.00000 | 3620.02000 | 29.3010 | 106090.6200 | 3620.72001 2014-05-26 11:39:00 | 3620.00000 | 3621.34000 | 3620.00000 | 3621.34000 | 9.0300 | 32688.7900 | 3620.02000 2014-05-26 11:40:00 | 3620.00000 | 3621.36000 | 3613.03000 | 3616.00000 | 23.4150 | 84704.7900 | 3617.53997 2014-05-26 11:41:00 | 3616.03000 | 3616.03000 | 3613.10000 | 3615.00000 | 22.0970 | 79882.3400 | 3615.07998 2014-05-26 11:42:00 | 3615.06000 | 3618.05000 | 3615.00000 | 3618.02000 | 10.2030 | 36891.4200 | 3615.74001 2014-05-26 11:43:00 | 3618.97000 | 3619.20000 | 3615.10000 | 3616.04000 | 33.5820 | 121457.2000 | 3616.74002 2014-05-26 11:44:00 | 3616.04000 | 3620.00000 | 3616.04000 | 3619.89000 | 23.5260 | 85145.3800 | 3619.19997 2014-05-26 11:45:00 | 3619.89000 | 3619.89000 | 3617.68000 | 3617.68000 | 43.0740 | 155884.8500 | 3619.00005 2014-05-26 11:46:00 | 3617.63000 | 3618.89000 | 3616.68000 | 3618.73000 | 38.2350 | 138325.5000 | 3617.76995 2014-05-26 11:47:00 | 3618.79000 | 3619.85000 | 3618.77000 | 3619.85000 | 12.8550 | 46525.5000 | 3619.24998 2014-05-26 11:48:00 | 3619.34000 | 3623.50000 | 3619.34000 | 3622.50000 | 41.5640 | 150512.9600 | 3621.23005 2014-05-26 11:49:00 | 3622.52000 | 3625.00000 | 3622.50000 | 3624.68000 | 41.3070 | 149679.6500 | 3623.58997 2014-05-26 11:50:00 | 3624.72000 | 3624.90000 | 3622.50000 | 3623.38000 | 49.0780 | 177832.6300 | 3623.46997 2014-05-26 11:51:00 | 3623.36000 | 3623.38000 | 3621.96000 | 3622.00000 | 43.8729 | 158916.1300 | 3622.19004 2014-05-26 11:52:00 | 3622.12000 | 3623.55000 | 3622.00000 | 3622.00000 | 62.6330 | 226901.7800 | 3622.72005 2014-05-26 11:53:00 | 3623.25000 | 3623.25000 | 3618.74000 | 3620.04000 | 72.6890 | 263187.2700 | 3620.72998 2014-05-26 11:54:00 | 3620.04000 | 3622.71000 | 3620.02000 | 3621.38000 | 52.5510 | 190317.0300 | 3621.57001 2014-05-26 11:55:00 | 3621.38000 | 3622.01000 | 3620.00000 | 3620.00000 | 11.6240 | 42090.7300 | 3621.02001 2014-05-26 11:56:00 | 3620.02000 | 3620.02000 | 3619.00000 | 3619.00000 | 14.0960 | 51017.7900 | 3619.30998 2014-05-26 11:57:00 | 3619.00000 | 3619.40000 | 3619.00000 | 3619.40000 | 11.3180 | 40960.3000 | 3619.03999 2014-05-26 11:58:00 | 3619.00000 | 3619.40000 | 3618.79000 | 3618.79000 | 33.2990 | 120509.6500 | 3619.01999 2014-05-26 11:59:00 | 3618.96000 | 3618.96000 | 3618.00000 | 3618.00000 | 8.5540 | 30948.9600 | 3618.07001 2014-05-26 12:00:00 | 3618.00000 | 3618.00000 | 3615.10000 | 3615.15000 | 9.5300 | 34474.4800 | 3617.47000 2014-05-26 12:01:00 | 3615.15000 | 3616.75000 | 3614.79000 | 3614.99000 | 84.4261 | 305267.9100 | 3615.79991 2014-05-26 12:02:00 | 3615.15000 | 3615.39000 | 3613.01000 | 3613.77000 | 42.4950 | 153567.9500 | 3613.78994 2014-05-26 12:03:00 | 3613.01000 | 3615.00000 | 3612.00000 | 3614.05000 | 59.8549 | 216260.0900 | 3613.06992 2014-05-26 12:04:00 | 3614.06000 | 3616.52000 | 3612.03000 | 3615.53000 | 25.7870 | 93229.3300 | 3615.35998 2014-05-26 12:05:00 | 3615.38000 | 3616.94000 | 3615.10000 | 3615.12000 | 62.0600 | 224390.9300 | 3615.71000 2014-05-26 12:06:00 | 3616.00000 | 3616.03000 | 3615.20000 | 3615.32000 | 14.4730 | 52327.9100 | 3615.55001 2014-05-26 12:07:00 | 3615.75000 | 3617.91000 | 3615.30000 | 3617.91000 | 5.9010 | 21342.1200 | 3616.70000 2014-05-26 12:08:00 | 3617.91000 | 3617.91000 | 3616.28000 | 3616.28000 | 69.1120 | 249998.9800 | 3617.30004 2014-05-26 12:09:00 | 3617.50000 | 3617.58000 | 3616.00000 | 3616.80000 | 89.4110 | 323372.7700 | 3616.70002 2014-05-26 12:10:00 | 3617.00000 | 3617.22000 | 3615.10000 | 3616.50000 | 80.0709 | 289524.3600 | 3615.85002 2014-05-26 12:11:00 | 3615.32000 | 3617.00000 | 3615.32000 | 3615.42000 | 13.4160 | 48512.7800 | 3616.03999 2014-05-26 12:12:00 | 3615.44000 | 3615.44000 | 3615.00000 | 3615.00000 | 28.4830 | 102966.6500 | 3615.02002 2014-05-26 12:13:00 | 3615.00000 | 3615.03000 | 3614.84000 | 3615.00000 | 34.5050 | 124734.7800 | 3614.97995 2014-05-26 12:14:00 | 3615.04000 | 3615.75000 | 3614.98000 | 3614.98000 | 7.9340 | 28681.9100 | 3615.06001 2014-05-26 12:15:00 | 3614.84000 | 3614.84000 | 3613.00000 | 3613.03000 | 22.9810 | 83059.2900 | 3614.26001 2014-05-26 12:16:00 | 3614.00000 | 3615.62000 | 3613.07000 | 3614.71000 | 19.7490 | 71390.1800 | 3614.87999 2014-05-26 12:17:00 | 3615.00000 | 3616.31000 | 3615.00000 | 3616.31000 | 13.8250 | 49982.1500 | 3615.34998 2014-05-26 12:18:00 | 3616.25000 | 3616.25000 | 3616.00000 | 3616.00000 | 14.2040 | 51362.7400 | 3616.08002 2014-05-26 12:19:00 | 3616.00000 | 3616.30000 | 3615.00000 | 3616.30000 | 17.3400 | 62701.3900 | 3616.00000 2014-05-26 12:20:00 | 3616.25000 | 3616.26000 | 3615.88000 | 3616.12000 | 10.8310 | 39164.9400 | 3616.00000 2014-05-26 12:21:00 | 3616.12000 | 3616.12000 | 3614.30000 | 3614.30000 | 6.6410 | 24008.4100 | 3615.18000 2014-05-26 12:22:00 | 3614.26000 | 3614.26000 | 3613.24000 | 3613.24000 | 1.6030 | 5792.6300 | 3613.62000 2014-05-26 12:23:00 | 3613.24000 | 3613.60000 | 3612.40000 | 3613.40000 | 48.6520 | 175781.7100 | 3613.04003 2014-05-26 12:24:00 | 3614.00000 | 3614.06000 | 3613.60000 | 3614.00000 | 15.7250 | 56829.2400 | 3613.93998 2014-05-26 12:25:00 | 3614.00000 | 3614.44000 | 3614.00000 | 3614.44000 | 4.4360 | 16031.7900 | 3614.02000 2014-05-26 12:26:00 | 3614.10000 | 3614.10000 | 3612.96000 | 3613.00000 | 14.4540 | 52229.8900 | 3613.52002 2014-05-26 12:27:00 | 3612.46000 | 3613.00000 | 3610.00000 | 3610.77000 | 76.7610 | 277251.6700 | 3611.88002 2014-05-26 12:28:00 | 3610.79000 | 3611.02000 | 3610.79000 | 3611.02000 | 10.6540 | 38470.0900 | 3610.86001 2014-05-26 12:29:00 | 3611.02000 | 3611.49000 | 3610.00000 | 3610.00000 | 113.8530 | 411073.2300 | 3610.56010 2014-05-26 12:30:00 | 3610.50000 | 3610.50000 | 3608.00000 | 3608.00000 | 14.6120 | 52745.3400 | 3609.73001 2014-05-26 12:31:00 | 3608.00000 | 3608.00000 | 3605.03000 | 3605.03000 | 46.6699 | 168339.8900 | 3607.03000 2014-05-26 12:32:00 | 3606.03000 | 3606.04000 | 3604.98000 | 3606.04000 | 20.8230 | 75073.5100 | 3605.32002 2014-05-26 12:33:00 | 3606.08000 | 3607.10000 | 3600.00000 | 3600.00000 | 168.3722 | 606484.9700 | 3602.05010 2014-05-26 12:34:00 | 3603.00000 | 3605.00000 | 3599.02000 | 3603.00000 | 65.6040 | 236312.9400 | 3602.11007 2014-05-26 12:35:00 | 3603.00000 | 3604.25000 | 3602.03000 | 3602.11000 | 10.9310 | 39382.9100 | 3602.86000 2014-05-26 12:36:00 | 3602.13000 | 3602.13000 | 3600.00000 | 3600.47000 | 33.8040 | 121749.1700 | 3601.62004 2014-05-26 12:37:00 | 3600.47000 | 3600.49000 | 3591.00000 | 3597.00000 | 115.1862 | 414352.2400 | 3597.23988 2014-05-26 12:38:00 | 3597.00000 | 3597.00000 | 3590.00000 | 3591.18000 | 160.9290 | 578110.1100 | 3592.32996 2014-05-26 12:39:00 | 3590.89000 | 3594.88000 | 3590.39000 | 3591.94000 | 76.4160 | 274514.4000 | 3592.36991 2014-05-26 12:40:00 | 3591.93000 | 3594.99000 | 3591.93000 | 3594.88000 | 45.8420 | 164717.3100 | 3593.15003 2014-05-26 12:41:00 | 3594.92000 | 3597.90000 | 3594.00000 | 3596.99000 | 51.3201 | 184539.2200 | 3595.85000 2014-05-26 12:42:00 | 3596.99000 | 3597.00000 | 3594.33000 | 3595.09000 | 54.8590 | 197249.4900 | 3595.56999 2014-05-26 12:43:00 | 3595.10000 | 3597.00000 | 3595.00000 | 3595.00000 | 48.2161 | 173348.3100 | 3595.23995 2014-05-26 12:44:00 | 3595.00000 | 3595.00000 | 3588.00000 | 3591.01000 | 82.7770 | 297232.3100 | 3590.75993 2014-05-26 12:45:00 | 3591.05000 | 3592.00000 | 3590.46000 | 3590.52000 | 14.1130 | 50676.8200 | 3590.79001 2014-05-26 12:46:00 | 3591.00000 | 3593.00000 | 3590.10000 | 3592.87000 | 51.5500 | 185128.8100 | 3591.25000 2014-05-26 12:47:00 | 3592.07000 | 3595.99000 | 3592.07000 | 3595.99000 | 69.8440 | 250998.3600 | 3593.70008 2014-05-26 12:48:00 | 3595.99000 | 3598.00000 | 3595.12000 | 3597.95000 | 49.1410 | 176764.5600 | 3597.09001 2014-05-26 12:49:00 | 3597.95000 | 3599.00000 | 3596.30000 | 3599.00000 | 33.7530 | 121438.9400 | 3597.87003 2014-05-26 12:50:00 | 3598.38000 | 3604.90000 | 3597.98000 | 3604.02000 | 112.2850 | 404377.4500 | 3601.34984 2014-05-26 12:51:00 | 3604.04000 | 3604.04000 | 3598.94000 | 3598.94000 | 96.2890 | 346771.3400 | 3601.35997 2014-05-26 12:52:00 | 3598.91000 | 3600.94000 | 3597.91000 | 3597.91000 | 33.0310 | 118906.0000 | 3599.83001 2014-05-26 12:53:00 | 3598.83000 | 3600.14000 | 3598.83000 | 3600.14000 | 35.3440 | 127233.0400 | 3599.85004 2014-05-26 12:54:00 | 3600.25000 | 3601.50000 | 3600.00000 | 3601.50000 | 27.7260 | 99833.1900 | 3600.70997 2014-05-26 12:55:00 | 3601.05000 | 3602.02000 | 3599.98000 | 3599.98000 | 50.9171 | 183379.8200 | 3601.53996 2014-05-26 12:56:00 | 3599.98000 | 3600.00000 | 3597.00000 | 3597.90000 | 34.9150 | 125676.4800 | 3599.49995 2014-05-26 12:57:00 | 3597.00000 | 3597.00000 | 3594.82000 | 3594.82000 | 18.5920 | 66853.9100 | 3595.84001 2014-05-26 12:58:00 | 3594.41000 | 3595.00000 | 3592.90000 | 3595.00000 | 23.7730 | 85457.5300 | 3594.73002 2014-05-26 12:59:00 | 3595.97000 | 3597.78000 | 3595.97000 | 3597.78000 | 19.2180 | 69127.3800 | 3597.00999 2014-05-26 13:00:00 | 3597.78000 | 3597.80000 | 3592.33000 | 3595.59000 | 30.0520 | 108072.5500 | 3596.18002 2014-05-26 13:01:00 | 3595.59000 | 3595.94000 | 3593.98000 | 3593.98000 | 11.7430 | 42209.3200 | 3594.42001 2014-05-26 13:02:00 | 3593.92000 | 3593.92000 | 3591.39000 | 3592.62000 | 70.0719 | 251732.6400 | 3592.49004 2014-05-26 13:03:00 | 3591.31000 | 3592.74000 | 3589.38000 | 3590.00000 | 32.9630 | 118358.8100 | 3590.66003 2014-05-26 13:04:00 | 3591.00000 | 3592.05000 | 3590.09000 | 3590.13000 | 28.0840 | 100849.6700 | 3591.00003 2014-05-26 13:05:00 | 3590.23000 | 3595.00000 | 3590.23000 | 3593.46000 | 35.8120 | 128686.5200 | 3593.39002 2014-05-26 13:06:00 | 3594.00000 | 3600.00000 | 3593.09000 | 3599.98000 | 105.1000 | 377987.0200 | 3596.45000 2014-05-26 13:07:00 | 3599.97000 | 3599.98000 | 3595.00000 | 3595.00000 | 62.8550 | 226165.4100 | 3598.20991 2014-05-26 13:08:00 | 3594.91000 | 3596.55000 | 3594.91000 | 3596.02000 | 70.0150 | 251741.1200 | 3595.52990 2014-05-26 13:09:00 | 3596.62000 | 3596.63000 | 3595.02000 | 3596.00000 | 11.1490 | 40092.6600 | 3596.08000 2014-05-26 13:10:00 | 3596.00000 | 3596.43000 | 3595.00000 | 3595.00000 | 52.5430 | 188929.5700 | 3595.71004 2014-05-26 13:11:00 | 3595.00000 | 3595.96000 | 3594.04000 | 3594.04000 | 4.9740 | 17883.4800 | 3595.39001 2014-05-26 13:12:00 | 3594.00000 | 3594.00000 | 3590.53000 | 3591.94000 | 7.7890 | 27980.6200 | 3592.33000 2014-05-26 13:13:00 | 3590.60000 | 3591.91000 | 3585.00000 | 3589.81000 | 83.3630 | 299070.4500 | 3587.57007 2014-05-26 13:14:00 | 3589.04000 | 3589.04000 | 3585.20000 | 3587.65000 | 44.3130 | 158986.2300 | 3587.80004 2014-05-26 13:15:00 | 3587.61000 | 3587.93000 | 3584.62000 | 3584.62000 | 117.3049 | 420760.8600 | 3586.89983 2014-05-26 13:16:00 | 3586.00000 | 3592.00000 | 3585.00000 | 3590.00000 | 76.6839 | 275117.3200 | 3587.68008 2014-05-26 13:17:00 | 3589.56000 | 3590.91000 | 3588.00000 | 3588.89000 | 71.7810 | 257611.3800 | 3588.85002 2014-05-26 13:18:00 | 3588.00000 | 3591.98000 | 3587.97000 | 3589.31000 | 77.5301 | 278343.7800 | 3590.14000 2014-05-26 13:19:00 | 3590.43000 | 3594.81000 | 3589.20000 | 3592.00000 | 52.7829 | 189605.8200 | 3592.18004 2014-05-26 13:20:00 | 3592.02000 | 3596.05000 | 3592.00000 | 3596.05000 | 38.4650 | 138235.2800 | 3593.78995 2014-05-26 13:21:00 | 3596.09000 | 3598.00000 | 3595.96000 | 3596.74000 | 48.9720 | 176140.4700 | 3596.76003 2014-05-26 13:22:00 | 3596.76000 | 3596.76000 | 3591.29000 | 3592.92000 | 125.7979 | 452131.4400 | 3594.10993 2014-05-26 13:23:00 | 3591.33000 | 3592.89000 | 3591.00000 | 3591.30000 | 75.1140 | 269799.5600 | 3591.87008 2014-05-26 13:24:00 | 3591.30000 | 3592.08000 | 3590.00000 | 3590.22000 | 70.2681 | 252337.6500 | 3591.06996 2014-05-26 13:25:00 | 3590.95000 | 3591.83000 | 3590.95000 | 3591.83000 | 16.8350 | 60460.3500 | 3591.34998 2014-05-26 13:26:00 | 3591.83000 | 3592.08000 | 3591.83000 | 3591.99000 | 12.3730 | 44442.8700 | 3591.92001 2014-05-26 13:27:00 | 3592.08000 | 3592.22000 | 3591.09000 | 3592.02000 | 15.1810 | 54530.9200 | 3592.05000 2014-05-26 13:28:00 | 3592.00000 | 3592.24000 | 3591.74000 | 3591.90000 | 24.5650 | 88239.2300 | 3592.06997 2014-05-26 13:29:00 | 3591.41000 | 3594.00000 | 3591.41000 | 3592.00000 | 63.4769 | 228031.4000 | 3592.34995 2014-05-26 13:30:00 | 3592.00000 | 3593.01000 | 3592.00000 | 3592.58000 | 17.2620 | 62013.9400 | 3592.51001 2014-05-26 13:31:00 | 3593.69000 | 3595.09000 | 3592.58000 | 3595.09000 | 68.9021 | 247660.2300 | 3594.38004 2014-05-26 13:32:00 | 3595.09000 | 3595.18000 | 3593.33000 | 3594.60000 | 31.1730 | 112053.3400 | 3594.56003 2014-05-26 13:33:00 | 3594.00000 | 3596.00000 | 3594.00000 | 3596.00000 | 11.0010 | 39547.9900 | 3594.94000 2014-05-26 13:34:00 | 3595.12000 | 3595.12000 | 3594.00000 | 3595.00000 | 26.4950 | 95244.8600 | 3594.81996 2014-05-26 13:35:00 | 3595.00000 | 3595.13000 | 3594.75000 | 3595.06000 | 15.8020 | 56808.0200 | 3594.99001 2014-05-26 13:36:00 | 3595.06000 | 3596.01000 | 3595.06000 | 3596.00000 | 12.7680 | 45911.1200 | 3595.79999 2014-05-26 13:37:00 | 3595.00000 | 3596.50000 | 3594.38000 | 3596.48000 | 31.4230 | 112985.7600 | 3595.64003 2014-05-26 13:38:00 | 3596.33000 | 3596.44000 | 3595.38000 | 3596.44000 | 52.1911 | 187680.1300 | 3596.02002 2014-05-26 13:39:00 | 3595.68000 | 3596.45000 | 3594.92000 | 3595.06000 | 21.8240 | 78460.4300 | 3595.14002 2014-05-26 13:40:00 | 3596.00000 | 3596.00000 | 3594.90000 | 3595.00000 | 14.7230 | 52934.6500 | 3595.37001 2014-05-26 13:41:00 | 3594.96000 | 3594.96000 | 3592.96000 | 3592.97000 | 42.5980 | 153084.9900 | 3593.70998 2014-05-26 13:42:00 | 3592.97000 | 3594.00000 | 3592.00000 | 3593.04000 | 23.6810 | 85087.2400 | 3593.06001 2014-05-26 13:43:00 | 3593.28000 | 3593.88000 | 3592.96000 | 3592.96000 | 8.7150 | 31315.1400 | 3593.24999 2014-05-26 13:44:00 | 3592.96000 | 3594.00000 | 3592.64000 | 3592.72000 | 14.3050 | 51398.7500 | 3593.05998 2014-05-26 13:45:00 | 3593.98000 | 3593.98000 | 3592.70000 | 3593.50000 | 21.9080 | 78723.2200 | 3593.35999 2014-05-26 13:46:00 | 3593.04000 | 3593.04000 | 3591.88000 | 3591.90000 | 38.4000 | 137948.2900 | 3592.40000 2014-05-26 13:47:00 | 3591.75000 | 3591.84000 | 3591.00000 | 3591.00000 | 28.0840 | 100850.5300 | 3591.03003 2014-05-26 13:48:00 | 3591.02000 | 3591.02000 | 3590.00000 | 3590.18000 | 30.5730 | 109763.6300 | 3590.21003 2014-05-26 13:49:00 | 3590.18000 | 3591.00000 | 3590.18000 | 3590.40000 | 5.0070 | 17976.9200 | 3590.36000 2014-05-26 13:50:00 | 3591.04000 | 3592.28000 | 3591.04000 | 3592.28000 | 18.6430 | 66963.1400 | 3591.86002 2014-05-26 13:51:00 | 3593.00000 | 3593.06000 | 3591.00000 | 3591.97000 | 40.8450 | 146717.9700 | 3592.06994 2014-05-26 13:52:00 | 3591.02000 | 3592.78000 | 3591.02000 | 3592.04000 | 14.4140 | 51781.8300 | 3592.47002 2014-05-26 13:53:00 | 3592.60000 | 3593.99000 | 3592.60000 | 3593.99000 | 13.9030 | 49953.5300 | 3593.00001 2014-05-26 13:54:00 | 3593.90000 | 3596.46000 | 3593.90000 | 3596.46000 | 25.5060 | 91696.5800 | 3595.09997 2014-05-26 13:55:00 | 3596.48000 | 3600.00000 | 3596.48000 | 3600.00000 | 48.7730 | 175526.1900 | 3598.84004 2014-05-26 13:56:00 | 3599.98000 | 3609.11000 | 3599.96000 | 3607.69000 | 115.1199 | 414764.2400 | 3602.89000 2014-05-26 13:57:00 | 3607.72000 | 3612.98000 | 3607.72000 | 3609.98000 | 185.1828 | 668539.6500 | 3610.16014 2014-05-26 13:58:00 | 3609.95000 | 3614.97000 | 3608.96000 | 3614.97000 | 85.3479 | 308149.6000 | 3610.50995 2014-05-26 13:59:00 | 3614.98000 | 3618.90000 | 3612.00000 | 3618.90000 | 69.2640 | 250299.9500 | 3613.71008 2014-05-26 14:00:00 | 3618.04000 | 3624.84000 | 3618.04000 | 3624.82000 | 130.8721 | 473946.6300 | 3621.45007 2014-05-26 14:01:00 | 3624.90000 | 3625.96000 | 3621.50000 | 3624.02000 | 162.1571 | 587551.8000 | 3623.34987 2014-05-26 14:02:00 | 3624.02000 | 3624.94000 | 3617.04000 | 3619.04000 | 100.2961 | 363082.8200 | 3620.10989 2014-05-26 14:03:00 | 3619.81000 | 3621.00000 | 3616.01000 | 3620.00000 | 129.1761 | 467536.1900 | 3619.36986 2014-05-26 14:04:00 | 3620.04000 | 3625.00000 | 3619.00000 | 3623.00000 | 130.5900 | 473113.3700 | 3622.89000 2014-05-26 14:05:00 | 3623.02000 | 3625.00000 | 3622.87000 | 3624.00000 | 149.4479 | 541509.5900 | 3623.39991 2014-05-26 14:06:00 | 3623.53000 | 3624.68000 | 3621.00000 | 3623.00000 | 73.7801 | 267308.0800 | 3623.04000 2014-05-26 14:07:00 | 3623.88000 | 3625.98000 | 3622.00000 | 3622.48000 | 73.1780 | 265219.0800 | 3624.29996 2014-05-26 14:08:00 | 3623.00000 | 3628.90000 | 3622.54000 | 3625.00000 | 118.8021 | 430823.8800 | 3626.40007 2014-05-26 14:09:00 | 3625.00000 | 3626.06000 | 3624.70000 | 3624.70000 | 25.3920 | 92047.1900 | 3625.05001 2014-05-26 14:10:00 | 3625.00000 | 3633.00000 | 3624.00000 | 3630.00000 | 159.2970 | 578080.7700 | 3628.94987 2014-05-26 14:11:00 | 3629.98000 | 3630.56000 | 3627.04000 | 3629.56000 | 102.9251 | 373544.1200 | 3629.27986 2014-05-26 14:12:00 | 3628.21000 | 3631.00000 | 3628.20000 | 3631.00000 | 82.1441 | 298151.7200 | 3629.62009 2014-05-26 14:13:00 | 3631.02000 | 3632.00000 | 3625.99000 | 3625.99000 | 84.6490 | 307138.7800 | 3628.37998 2014-05-26 14:14:00 | 3625.00000 | 3627.02000 | 3624.08000 | 3626.20000 | 87.3951 | 316886.6500 | 3625.90988 2014-05-26 14:15:00 | 3626.00000 | 3626.00000 | 3616.00000 | 3623.87000 | 87.7489 | 317770.4300 | 3621.35997 2014-05-26 14:16:00 | 3622.69000 | 3623.99000 | 3620.00000 | 3622.81000 | 85.7230 | 310490.5500 | 3622.02007 2014-05-26 14:17:00 | 3622.81000 | 3623.06000 | 3616.02000 | 3620.00000 | 73.8581 | 267408.2400 | 3620.56996 2014-05-26 14:18:00 | 3619.96000 | 3619.96000 | 3613.50000 | 3614.96000 | 65.4439 | 236689.7800 | 3616.68007 2014-05-26 14:19:00 | 3614.89000 | 3618.01000 | 3613.08000 | 3614.20000 | 108.5789 | 392525.6700 | 3615.11997 2014-05-26 14:20:00 | 3614.48000 | 3649.95000 | 3614.18000 | 3625.02000 | 425.6058 | 1546140.6900 | 3632.79951 2014-05-26 14:21:00 | 3625.04000 | 3628.00000 | 3625.00000 | 3628.00000 | 86.5341 | 313853.9200 | 3626.94010 2014-05-26 14:22:00 | 3628.00000 | 3628.00000 | 3624.01000 | 3624.31000 | 48.4600 | 175703.8000 | 3625.75000 2014-05-26 14:23:00 | 3624.31000 | 3639.00000 | 3621.08000 | 3639.00000 | 183.7878 | 667033.8100 | 3629.36989 2014-05-26 14:24:00 | 3640.00000 | 3648.22000 | 3621.53000 | 3632.05000 | 126.0711 | 458413.5500 | 3636.15004 2014-05-26 14:25:00 | 3633.00000 | 3650.00000 | 3628.24000 | 3632.13000 | 282.3559 | 1027540.8900 | 3639.16968 2014-05-26 14:26:00 | 3632.15000 | 3642.94000 | 3632.15000 | 3641.02000 | 63.3670 | 230536.5800 | 3638.11995 2014-05-26 14:27:00 | 3642.81000 | 3648.00000 | 3638.00000 | 3640.00000 | 178.9831 | 651715.0200 | 3641.21015 2014-05-26 14:28:00 | 3642.00000 | 3643.00000 | 3635.11000 | 3638.04000 | 74.4070 | 270815.3500 | 3639.64994 2014-05-26 14:29:00 | 3639.93000 | 3639.93000 | 3636.00000 | 3638.08000 | 26.2260 | 95404.9700 | 3637.79997 2014-05-26 14:30:00 | 3638.98000 | 3638.98000 | 3635.00000 | 3635.00000 | 84.4929 | 307298.1500 | 3636.97007 2014-05-26 14:31:00 | 3635.00000 | 3635.00000 | 3631.31000 | 3631.33000 | 86.7251 | 315023.6000 | 3632.43988 2014-05-26 14:32:00 | 3631.33000 | 3632.70000 | 3629.98000 | 3629.98000 | 47.8820 | 173865.6400 | 3631.13003 2014-05-26 14:33:00 | 3629.96000 | 3637.74000 | 3629.71000 | 3636.00000 | 96.6560 | 351127.1600 | 3632.74989 2014-05-26 14:34:00 | 3636.02000 | 3637.80000 | 3636.00000 | 3636.04000 | 73.8119 | 268442.9500 | 3636.85004 2014-05-26 14:35:00 | 3636.06000 | 3636.08000 | 3630.20000 | 3630.20000 | 40.9750 | 148853.9900 | 3632.79994 2014-05-26 14:36:00 | 3630.12000 | 3632.08000 | 3629.00000 | 3631.15000 | 81.8461 | 297108.6100 | 3630.08991 2014-05-26 14:37:00 | 3631.94000 | 3634.96000 | 3630.20000 | 3630.20000 | 38.4790 | 139735.9600 | 3631.48999 2014-05-26 14:38:00 | 3630.20000 | 3632.02000 | 3627.32000 | 3629.00000 | 97.7860 | 354948.6200 | 3629.84989 2014-05-26 14:39:00 | 3630.00000 | 3630.84000 | 3628.00000 | 3629.03000 | 22.3270 | 81021.9100 | 3628.87998 2014-05-26 14:40:00 | 3629.03000 | 3629.80000 | 3619.94000 | 3623.09000 | 290.7079 | 1053263.7100 | 3623.09983 2014-05-26 14:41:00 | 3623.09000 | 3628.96000 | 3623.00000 | 3627.12000 | 100.8789 | 365757.7800 | 3625.70997 2014-05-26 14:42:00 | 3628.93000 | 3628.99000 | 3623.44000 | 3626.31000 | 53.3140 | 193392.9500 | 3627.43006 2014-05-26 14:43:00 | 3625.36000 | 3626.90000 | 3623.01000 | 3624.03000 | 30.6800 | 111196.4700 | 3624.40000 2014-05-26 14:44:00 | 3624.03000 | 3626.00000 | 3624.00000 | 3625.97000 | 31.1650 | 112954.4000 | 3624.39996 2014-05-26 14:45:00 | 3625.98000 | 3628.22000 | 3625.98000 | 3627.72000 | 24.3480 | 88318.1000 | 3627.31999 2014-05-26 14:46:00 | 3628.00000 | 3630.00000 | 3626.36000 | 3627.00000 | 74.8090 | 271444.6200 | 3628.49998 2014-05-26 14:47:00 | 3627.00000 | 3629.00000 | 3623.00000 | 3627.10000 | 53.9250 | 195551.8500 | 3626.36993 2014-05-26 14:48:00 | 3627.50000 | 3632.87000 | 3627.00000 | 3632.52000 | 124.5149 | 451946.7100 | 3629.65982 2014-05-26 14:49:00 | 3632.52000 | 3634.98000 | 3630.52000 | 3633.02000 | 71.5090 | 259784.8700 | 3632.89998 2014-05-26 14:50:00 | 3633.03000 | 3633.90000 | 3627.00000 | 3629.00000 | 102.0179 | 370293.2700 | 3629.68994 2014-05-26 14:51:00 | 3628.23000 | 3629.00000 | 3627.08000 | 3628.08000 | 28.2750 | 102584.2500 | 3628.08996 2014-05-26 14:52:00 | 3628.10000 | 3628.86000 | 3624.96000 | 3624.96000 | 40.1600 | 145673.2000 | 3627.32000 2014-05-26 14:53:00 | 3624.94000 | 3626.90000 | 3623.00000 | 3625.81000 | 137.5521 | 498578.2500 | 3624.65008 2014-05-26 14:54:00 | 3624.97000 | 3625.19000 | 3623.10000 | 3623.10000 | 35.0280 | 126959.3400 | 3624.50998 2014-05-26 14:55:00 | 3623.10000 | 3625.04000 | 3622.03000 | 3624.80000 | 66.7170 | 241758.9600 | 3623.64994 2014-05-26 14:56:00 | 3624.95000 | 3625.00000 | 3623.10000 | 3623.40000 | 36.2560 | 131400.5200 | 3624.23996 2014-05-26 14:57:00 | 3623.63000 | 3624.99000 | 3623.13000 | 3624.53000 | 76.3160 | 276560.0200 | 3623.87992 2014-05-26 14:58:00 | 3623.70000 | 3624.99000 | 3623.36000 | 3624.17000 | 40.5920 | 147110.6400 | 3624.13002 2014-05-26 14:59:00 | 3624.67000 | 3624.67000 | 3622.00000 | 3622.00000 | 65.2491 | 236379.8100 | 3622.72998 2014-05-26 15:00:00 | 3622.00000 | 3622.00000 | 3615.11000 | 3617.03000 | 81.1410 | 293677.6000 | 3619.35002 2014-05-26 15:01:00 | 3617.03000 | 3617.13000 | 3609.98000 | 3615.09000 | 146.4251 | 528966.4500 | 3612.53980 2014-05-26 15:02:00 | 3613.79000 | 3617.19000 | 3613.79000 | 3613.95000 | 95.4621 | 345094.5100 | 3614.99006 2014-05-26 15:03:00 | 3613.93000 | 3613.93000 | 3603.03000 | 3611.97000 | 80.3691 | 290087.3700 | 3609.43998 2014-05-26 15:04:00 | 3612.93000 | 3614.16000 | 3611.00000 | 3614.16000 | 16.4570 | 59471.1500 | 3613.72999 2014-05-26 15:05:00 | 3614.16000 | 3614.82000 | 3611.02000 | 3614.00000 | 125.6179 | 453902.6300 | 3613.35993 2014-05-26 15:06:00 | 3614.00000 | 3614.00000 | 3611.24000 | 3612.97000 | 15.0630 | 54429.7400 | 3613.47001 2014-05-26 15:07:00 | 3612.90000 | 3613.00000 | 3611.00000 | 3613.00000 | 72.0901 | 260404.5100 | 3612.21000 2014-05-26 15:08:00 | 3612.63000 | 3614.00000 | 3611.00000 | 3612.00000 | 59.9460 | 216613.6100 | 3613.47993 2014-05-26 15:09:00 | 3612.00000 | 3613.83000 | 3611.06000 | 3612.83000 | 19.6480 | 70971.6600 | 3612.15999 2014-05-26 15:10:00 | 3612.81000 | 3614.00000 | 3612.79000 | 3613.74000 | 29.3060 | 105888.5000 | 3613.19997 2014-05-26 15:11:00 | 3613.02000 | 3614.00000 | 3612.92000 | 3613.96000 | 18.8110 | 67971.5400 | 3613.39001 2014-05-26 15:12:00 | 3613.96000 | 3614.00000 | 3613.06000 | 3614.00000 | 17.6470 | 63775.7300 | 3613.96999 2014-05-26 15:13:00 | 3614.00000 | 3614.10000 | 3613.23000 | 3614.00000 | 28.3770 | 102553.5500 | 3613.96998 2014-05-26 15:14:00 | 3613.40000 | 3614.20000 | 3611.58000 | 3614.18000 | 71.3241 | 257721.6800 | 3613.39008 2014-05-26 15:15:00 | 3613.98000 | 3615.12000 | 3612.20000 | 3615.12000 | 32.0300 | 115761.2900 | 3614.15000 2014-05-26 15:16:00 | 3615.18000 | 3616.00000 | 3611.01000 | 3613.21000 | 43.8160 | 158341.4600 | 3613.77995 2014-05-26 15:17:00 | 3614.24000 | 3614.24000 | 3612.08000 | 3612.14000 | 47.1300 | 170277.7300 | 3612.94000 2014-05-26 15:18:00 | 3613.35000 | 3614.00000 | 3611.02000 | 3614.00000 | 17.2650 | 62374.8900 | 3612.78998 2014-05-26 15:19:00 | 3613.00000 | 3613.82000 | 3612.02000 | 3612.29000 | 51.1230 | 184712.3600 | 3613.10004 2014-05-26 15:20:00 | 3612.29000 | 3613.75000 | 3612.10000 | 3612.20000 | 45.6790 | 165036.3200 | 3612.95999 2014-05-26 15:21:00 | 3612.46000 | 3613.62000 | 3612.17000 | 3612.30000 | 21.2720 | 76849.7100 | 3612.72001 2014-05-26 15:22:00 | 3612.38000 | 3614.93000 | 3611.93000 | 3611.94000 | 96.4851 | 348543.5700 | 3612.40987 2014-05-26 15:23:00 | 3611.90000 | 3612.02000 | 3611.00000 | 3611.90000 | 22.7540 | 82186.0300 | 3611.94003 2014-05-26 15:24:00 | 3611.92000 | 3613.76000 | 3611.90000 | 3613.64000 | 37.1881 | 134354.1100 | 3612.82998 2014-05-26 15:25:00 | 3612.62000 | 3613.80000 | 3612.00000 | 3613.02000 | 14.6740 | 53021.1300 | 3613.27002 2014-05-26 15:26:00 | 3613.02000 | 3613.02000 | 3611.30000 | 3611.75000 | 3.7500 | 13543.6200 | 3611.63000 2014-05-26 15:27:00 | 3612.25000 | 3615.97000 | 3612.02000 | 3614.21000 | 25.8990 | 93590.0100 | 3613.64999 2014-05-26 15:28:00 | 3614.21000 | 3614.84000 | 3614.00000 | 3614.65000 | 20.7770 | 75096.0100 | 3614.37998 2014-05-26 15:29:00 | 3615.00000 | 3622.00000 | 3615.00000 | 3622.00000 | 60.3929 | 218552.4200 | 3618.84005 2014-05-26 15:30:00 | 3620.93000 | 3624.98000 | 3620.29000 | 3621.90000 | 62.2990 | 225737.1300 | 3623.44998 2014-05-26 15:31:00 | 3621.48000 | 3627.07000 | 3615.10000 | 3626.84000 | 77.6300 | 281264.4400 | 3623.14000 2014-05-26 15:32:00 | 3626.84000 | 3626.84000 | 3617.20000 | 3620.00000 | 83.2871 | 301831.5100 | 3623.98993 2014-05-26 15:33:00 | 3620.00000 | 3622.98000 | 3619.65000 | 3622.26000 | 30.6130 | 110852.0500 | 3621.08003 2014-05-26 15:34:00 | 3621.75000 | 3622.00000 | 3621.10000 | 3621.74000 | 8.5600 | 30999.6800 | 3621.46000 2014-05-26 15:35:00 | 3621.20000 | 3624.70000 | 3621.00000 | 3621.96000 | 64.9171 | 235122.5000 | 3621.88995 2014-05-26 15:36:00 | 3621.96000 | 3623.95000 | 3621.96000 | 3623.00000 | 29.0550 | 105259.6500 | 3622.76996 2014-05-26 15:37:00 | 3623.10000 | 3626.00000 | 3621.00000 | 3623.62000 | 167.8170 | 608089.9500 | 3623.52986 2014-05-26 15:38:00 | 3623.62000 | 3625.00000 | 3621.00000 | 3621.00000 | 33.4750 | 121295.4100 | 3623.45995 2014-05-26 15:39:00 | 3621.00000 | 3622.04000 | 3618.00000 | 3618.01000 | 81.6870 | 295683.9200 | 3619.71993 2014-05-26 15:40:00 | 3619.75000 | 3620.00000 | 3618.02000 | 3619.33000 | 60.2510 | 218051.8700 | 3619.06002 2014-05-26 15:41:00 | 3618.80000 | 3619.99000 | 3618.50000 | 3619.99000 | 75.7800 | 274263.8600 | 3619.21000 2014-05-26 15:42:00 | 3619.99000 | 3621.98000 | 3618.50000 | 3618.50000 | 51.8061 | 187556.6000 | 3620.35994 2014-05-26 15:43:00 | 3618.50000 | 3621.80000 | 3618.50000 | 3621.77000 | 51.0410 | 184703.9800 | 3618.74001 2014-05-26 15:44:00 | 3621.77000 | 3623.00000 | 3621.05000 | 3621.15000 | 23.5930 | 85460.6400 | 3622.29002 2014-05-26 15:45:00 | 3622.03000 | 3626.00000 | 3622.02000 | 3622.02000 | 106.5450 | 386181.9500 | 3624.58985 2014-05-26 15:46:00 | 3624.93000 | 3624.93000 | 3621.01000 | 3621.96000 | 33.4650 | 121240.3900 | 3622.89995 2014-05-26 15:47:00 | 3621.93000 | 3623.71000 | 3621.01000 | 3621.14000 | 24.8130 | 89865.3100 | 3621.70002 2014-05-26 15:48:00 | 3621.86000 | 3623.96000 | 3620.00000 | 3620.98000 | 37.2260 | 134806.8900 | 3621.30996 2014-05-26 15:49:00 | 3620.92000 | 3622.00000 | 3620.00000 | 3621.20000 | 19.2940 | 69861.9900 | 3620.92002 2014-05-26 15:50:00 | 3621.22000 | 3621.44000 | 3620.76000 | 3620.76000 | 14.9930 | 54288.0000 | 3620.89001 2014-05-26 15:51:00 | 3620.76000 | 3620.76000 | 3619.13000 | 3619.96000 | 21.3370 | 77242.6300 | 3620.12998 2014-05-26 15:52:00 | 3619.00000 | 3619.46000 | 3618.50000 | 3618.50000 | 22.4700 | 81308.8000 | 3618.55000 2014-05-26 15:53:00 | 3618.50000 | 3618.50000 | 3617.97000 | 3617.97000 | 21.6060 | 78178.4800 | 3618.36998 2014-05-26 15:54:00 | 3618.44000 | 3622.00000 | 3616.14000 | 3621.02000 | 56.2539 | 203506.5200 | 3617.64006 2014-05-26 15:55:00 | 3621.04000 | 3622.91000 | 3620.94000 | 3620.94000 | 33.7360 | 122177.5900 | 3621.57996 2014-05-26 15:56:00 | 3620.00000 | 3620.00000 | 3614.05000 | 3615.98000 | 56.1249 | 202990.9700 | 3616.76992 2014-05-26 15:57:00 | 3615.01000 | 3617.00000 | 3614.05000 | 3616.12000 | 56.1909 | 203145.9200 | 3615.28001 2014-05-26 15:58:00 | 3616.12000 | 3616.15000 | 3610.03000 | 3610.05000 | 82.9740 | 299854.6300 | 3613.84009 2014-05-26 15:59:00 | 3612.00000 | 3615.08000 | 3610.01000 | 3612.00000 | 72.7530 | 262737.2200 | 3611.36006 2014-05-26 16:00:00 | 3611.90000 | 3612.88000 | 3607.00000 | 3609.00000 | 104.5561 | 377475.7600 | 3610.26989 2014-05-26 16:01:00 | 3609.00000 | 3611.52000 | 3603.00000 | 3608.66000 | 108.3521 | 390733.8000 | 3606.15006 2014-05-26 16:02:00 | 3608.78000 | 3609.98000 | 3608.73000 | 3609.50000 | 26.9200 | 97162.6400 | 3609.31000 2014-05-26 16:03:00 | 3609.50000 | 3610.00000 | 3609.50000 | 3610.00000 | 6.1860 | 22331.3600 | 3609.97999 2014-05-26 16:04:00 | 3610.00000 | 3610.00000 | 3609.01000 | 3609.01000 | 12.0720 | 43579.2300 | 3609.94001 2014-05-26 16:05:00 | 3609.90000 | 3609.98000 | 3609.50000 | 3609.98000 | 1.0120 | 3653.1900 | 3609.87000 2014-05-26 16:06:00 | 3609.98000 | 3611.00000 | 3609.98000 | 3610.01000 | 7.4730 | 26977.8200 | 3610.04001 2014-05-26 16:07:00 | 3610.00000 | 3610.01000 | 3609.48000 | 3609.48000 | 10.2990 | 37177.8600 | 3609.85000 2014-05-26 16:08:00 | 3609.01000 | 3609.50000 | 3608.00000 | 3609.35000 | 14.0440 | 50681.1300 | 3608.74002 2014-05-26 16:09:00 | 3608.16000 | 3609.17000 | 3605.00000 | 3606.90000 | 24.5600 | 88600.7300 | 3607.52000 2014-05-26 16:10:00 | 3606.86000 | 3606.88000 | 3604.98000 | 3605.97000 | 36.4400 | 131384.5400 | 3605.50000 2014-05-26 16:11:00 | 3607.00000 | 3609.50000 | 3606.36000 | 3608.01000 | 37.6710 | 135915.6900 | 3607.97001 2014-05-26 16:12:00 | 3607.98000 | 3608.00000 | 3607.18000 | 3607.80000 | 2.5760 | 9293.7700 | 3607.83000 2014-05-26 16:13:00 | 3608.02000 | 3608.04000 | 3607.98000 | 3608.00000 | 9.1050 | 32850.9800 | 3608.00999 2014-05-26 16:14:00 | 3608.00000 | 3608.00000 | 3606.04000 | 3607.65000 | 30.8340 | 111214.1400 | 3606.87003 2014-05-26 16:15:00 | 3607.65000 | 3609.99000 | 3605.25000 | 3606.00000 | 93.7010 | 338144.5900 | 3608.76003 2014-05-26 16:16:00 | 3606.00000 | 3607.00000 | 3600.30000 | 3601.01000 | 74.8220 | 269608.4200 | 3603.33004 2014-05-26 16:17:00 | 3601.01000 | 3608.15000 | 3600.11000 | 3602.00000 | 38.9271 | 140182.1500 | 3601.14997 2014-05-26 16:18:00 | 3602.63000 | 3606.80000 | 3600.10000 | 3604.03000 | 48.5309 | 174908.4100 | 3604.06001 2014-05-26 16:19:00 | 3605.93000 | 3606.00000 | 3604.03000 | 3604.25000 | 34.2690 | 123546.4800 | 3605.19999 2014-05-26 16:20:00 | 3605.25000 | 3608.98000 | 3604.02000 | 3604.02000 | 18.4320 | 66469.6500 | 3606.21001 2014-05-26 16:21:00 | 3604.02000 | 3604.58000 | 3604.00000 | 3604.05000 | 8.8320 | 31832.1700 | 3604.19000 2014-05-26 16:22:00 | 3604.48000 | 3607.95000 | 3604.48000 | 3606.30000 | 34.1780 | 123255.3400 | 3606.27998 2014-05-26 16:23:00 | 3607.81000 | 3608.00000 | 3606.02000 | 3606.78000 | 47.8980 | 172767.9400 | 3606.99997 2014-05-26 16:24:00 | 3606.78000 | 3606.97000 | 3605.00000 | 3605.69000 | 25.4800 | 91883.3000 | 3606.10000 2014-05-26 16:25:00 | 3606.09000 | 3606.54000 | 3602.01000 | 3604.07000 | 38.4750 | 138663.0200 | 3603.97995 2014-05-26 16:26:00 | 3604.15000 | 3606.54000 | 3604.15000 | 3606.54000 | 29.2960 | 105648.0900 | 3606.22997 2014-05-26 16:27:00 | 3606.54000 | 3611.02000 | 3606.02000 | 3611.00000 | 13.1280 | 47368.2500 | 3608.17999 2014-05-26 16:28:00 | 3611.02000 | 3612.63000 | 3610.00000 | 3611.90000 | 14.7080 | 53115.7300 | 3611.34999 2014-05-26 16:29:00 | 3611.73000 | 3612.68000 | 3608.01000 | 3609.90000 | 36.8400 | 133021.8100 | 3610.80000 2014-05-26 16:30:00 | 3609.90000 | 3610.26000 | 3609.90000 | 3610.00000 | 4.9390 | 17829.7900 | 3610.00000 2014-05-26 16:31:00 | 3610.27000 | 3618.00000 | 3610.00000 | 3613.05000 | 29.4600 | 106465.9400 | 3613.92000 2014-05-26 16:32:00 | 3613.07000 | 3613.97000 | 3612.02000 | 3613.41000 | 28.6580 | 103543.9900 | 3613.08998 2014-05-26 16:33:00 | 3613.18000 | 3613.18000 | 3610.00000 | 3610.92000 | 16.8420 | 60826.4700 | 3611.59001 2014-05-26 16:34:00 | 3610.15000 | 3611.60000 | 3610.00000 | 3610.08000 | 40.9990 | 148029.8700 | 3610.56999 2014-05-26 16:35:00 | 3611.02000 | 3611.42000 | 3610.00000 | 3610.00000 | 7.6800 | 27730.1800 | 3610.70000 2014-05-26 16:36:00 | 3610.00000 | 3611.42000 | 3607.55000 | 3608.01000 | 8.0350 | 28996.2900 | 3608.74999 2014-05-26 16:37:00 | 3608.01000 | 3608.01000 | 3607.64000 | 3607.64000 | 4.8860 | 17627.9600 | 3607.84999 2014-05-26 16:38:00 | 3607.63000 | 3607.63000 | 3607.56000 | 3607.56000 | 2.5210 | 9094.7200 | 3607.58000 2014-05-26 16:39:00 | 3607.00000 | 3607.60000 | 3606.06000 | 3607.60000 | 9.6630 | 34854.6900 | 3607.03001 2014-05-26 16:40:00 | 3607.29000 | 3607.29000 | 3606.52000 | 3606.54000 | 31.3520 | 113089.1000 | 3607.08002 2014-05-26 16:41:00 | 3607.50000 | 3619.11000 | 3607.50000 | 3612.79000 | 40.4330 | 146047.5800 | 3612.09003 2014-05-26 16:42:00 | 3612.79000 | 3612.79000 | 3611.01000 | 3611.74000 | 14.4540 | 52208.9100 | 3612.07002 2014-05-26 16:43:00 | 3611.74000 | 3611.96000 | 3606.00000 | 3610.02000 | 13.0150 | 46980.3100 | 3609.69998 2014-05-26 16:44:00 | 3610.05000 | 3612.61000 | 3610.05000 | 3610.05000 | 21.7060 | 78398.6200 | 3611.83998 2014-05-26 16:45:00 | 3611.77000 | 3612.05000 | 3611.03000 | 3612.03000 | 18.2020 | 65741.3900 | 3611.77001 2014-05-26 16:46:00 | 3612.02000 | 3613.02000 | 3612.02000 | 3612.99000 | 19.1430 | 69151.6700 | 3612.37002 2014-05-26 16:47:00 | 3612.05000 | 3612.05000 | 3610.03000 | 3611.48000 | 14.9960 | 54162.4000 | 3611.78998 2014-05-26 16:48:00 | 3612.00000 | 3612.05000 | 3612.00000 | 3612.02000 | 3.7600 | 13581.2200 | 3612.03000 2014-05-26 16:49:00 | . | . | . | . | . | . | . 2014-05-26 16:50:00 | 3612.82000 | 3612.98000 | 3612.00000 | 3612.00000 | 7.6400 | 27601.7500 | 3612.79000 2014-05-26 16:51:00 | 3612.00000 | 3612.00000 | 3612.00000 | 3612.00000 | 0.0500 | 180.6000 | 3612.00000 2014-05-26 16:52:00 | 3612.00000 | 3612.99000 | 3612.00000 | 3612.15000 | 8.7000 | 31428.0200 | 3612.42000 2014-05-26 16:53:00 | 3612.97000 | 3616.00000 | 3612.50000 | 3613.03000 | 12.2510 | 44271.7000 | 3613.72000 2014-05-26 16:54:00 | 3613.75000 | 3616.93000 | 3613.75000 | 3616.02000 | 34.6740 | 125366.0200 | 3615.56004 2014-05-26 16:55:00 | 3616.46000 | 3617.80000 | 3616.00000 | 3616.02000 | 32.3020 | 116819.9700 | 3616.49002 2014-05-26 16:56:00 | 3616.02000 | 3616.29000 | 3613.50000 | 3614.50000 | 23.9230 | 86489.8900 | 3615.34002 2014-05-26 16:57:00 | 3615.00000 | 3615.85000 | 3613.51000 | 3613.51000 | 4.4420 | 16052.9900 | 3613.91000 2014-05-26 16:58:00 | 3613.51000 | 3613.86000 | 3612.51000 | 3613.66000 | 7.1040 | 25670.3100 | 3613.50001 2014-05-26 16:59:00 | 3613.36000 | 3614.36000 | 3612.57000 | 3613.75000 | 2.2220 | 8029.7300 | 3613.74000 2014-05-26 17:00:00 | 3613.25000 | 3614.19000 | 3611.01000 | 3612.50000 | 27.7360 | 100199.8400 | 3612.62997 2014-05-26 17:01:00 | 3612.00000 | 3612.97000 | 3610.00000 | 3611.23000 | 28.6750 | 103544.7400 | 3610.97996 2014-05-26 17:02:00 | 3611.25000 | 3611.25000 | 3609.30000 | 3609.30000 | 6.9580 | 25120.0100 | 3610.23000 2014-05-26 17:03:00 | 3610.55000 | 3610.91000 | 3608.00000 | 3609.78000 | 55.1970 | 199227.8700 | 3609.39995 2014-05-26 17:04:00 | 3608.54000 | 3609.74000 | 3608.54000 | 3609.74000 | 25.7610 | 92968.0900 | 3608.87001 2014-05-26 17:05:00 | 3608.98000 | 3609.74000 | 3608.07000 | 3609.05000 | 20.3890 | 73580.2400 | 3608.81999 2014-05-26 17:06:00 | 3608.13000 | 3613.43000 | 3608.13000 | 3613.01000 | 13.2280 | 47746.2500 | 3609.47999 2014-05-26 17:07:00 | 3613.40000 | 3615.02000 | 3610.28000 | 3614.99000 | 19.0860 | 68970.7800 | 3613.67998 2014-05-26 17:08:00 | 3614.00000 | 3616.66000 | 3613.45000 | 3616.63000 | 20.5780 | 74375.0100 | 3614.29999 2014-05-26 17:09:00 | 3616.63000 | 3618.49000 | 3615.03000 | 3617.16000 | 25.7670 | 93203.1600 | 3617.14998 2014-05-26 17:10:00 | 3617.16000 | 3621.00000 | 3617.16000 | 3620.65000 | 55.8480 | 202131.2400 | 3619.30997 2014-05-26 17:11:00 | 3620.72000 | 3620.98000 | 3617.04000 | 3617.04000 | 46.8580 | 169652.5300 | 3620.56997 2014-05-26 17:12:00 | 3618.05000 | 3619.88000 | 3611.00000 | 3616.80000 | 14.8920 | 53844.9800 | 3615.70001 2014-05-26 17:13:00 | 3615.03000 | 3615.03000 | 3613.10000 | 3613.58000 | 33.1150 | 119677.3700 | 3613.98995 2014-05-26 17:14:00 | 3614.28000 | 3615.03000 | 3613.22000 | 3613.25000 | 19.8900 | 71893.6800 | 3614.56000 2014-05-26 17:15:00 | 3613.41000 | 3614.07000 | 3613.41000 | 3614.07000 | 6.1480 | 22218.7200 | 3613.97000 2014-05-26 17:16:00 | 3614.99000 | 3619.85000 | 3614.06000 | 3619.00000 | 22.0290 | 79665.4900 | 3616.38999 2014-05-26 17:17:00 | 3618.06000 | 3618.06000 | 3615.04000 | 3615.98000 | 6.2780 | 22708.3500 | 3617.13000 2014-05-26 17:18:00 | 3615.16000 | 3616.52000 | 3615.06000 | 3616.52000 | 8.9920 | 32512.9500 | 3615.76000 2014-05-26 17:19:00 | 3616.45000 | 3619.72000 | 3615.25000 | 3619.72000 | 21.2750 | 76943.2400 | 3616.59997 2014-05-26 17:20:00 | 3619.63000 | 3619.65000 | 3619.18000 | 3619.18000 | 13.4730 | 48763.2300 | 3619.33001 2014-05-26 17:21:00 | 3619.64000 | 3619.64000 | 3617.66000 | 3617.97000 | 20.1170 | 72796.7400 | 3618.66998 2014-05-26 17:22:00 | 3617.95000 | 3617.96000 | 3615.00000 | 3616.57000 | 7.4380 | 26901.7300 | 3616.80000 2014-05-26 17:23:00 | 3617.47000 | 3617.65000 | 3616.05000 | 3617.44000 | 0.3780 | 1367.1200 | 3616.72000 2014-05-26 17:24:00 | 3616.59000 | 3617.44000 | 3616.00000 | 3616.02000 | 24.4970 | 88597.5800 | 3616.66998 2014-05-26 17:25:00 | 3616.02000 | 3616.02000 | 3616.00000 | 3616.02000 | 5.6200 | 20321.9600 | 3616.01000 2014-05-26 17:26:00 | 3616.00000 | 3616.02000 | 3614.01000 | 3615.00000 | 4.1210 | 14899.0200 | 3615.39000 2014-05-26 17:27:00 | 3616.00000 | 3616.02000 | 3614.01000 | 3614.01000 | 2.7500 | 9941.5100 | 3615.10000 2014-05-26 17:28:00 | 3614.04000 | 3615.99000 | 3614.00000 | 3615.95000 | 1.8280 | 6607.8400 | 3614.79000 2014-05-26 17:29:00 | 3615.73000 | 3616.04000 | 3615.70000 | 3616.03000 | 4.4620 | 16133.7100 | 3615.80000 2014-05-26 17:30:00 | 3617.00000 | 3618.00000 | 3615.70000 | 3616.47000 | 19.4730 | 70429.8500 | 3616.80002 2014-05-26 17:31:00 | 3616.50000 | 3617.97000 | 3616.12000 | 3617.82000 | 19.1800 | 69369.0100 | 3616.74000 2014-05-26 17:32:00 | 3617.82000 | 3617.91000 | 3616.50000 | 3616.96000 | 6.3880 | 23108.0800 | 3617.42000 2014-05-26 17:33:00 | 3616.50000 | 3616.75000 | 3614.06000 | 3615.88000 | 12.9960 | 46991.8500 | 3615.86999 2014-05-26 17:34:00 | 3615.66000 | 3617.00000 | 3614.38000 | 3615.10000 | 19.8530 | 71780.8900 | 3615.62002 2014-05-26 17:35:00 | 3615.20000 | 3616.92000 | 3615.20000 | 3615.97000 | 10.9790 | 39700.4600 | 3616.04000 2014-05-26 17:36:00 | 3615.58000 | 3616.83000 | 3615.58000 | 3616.00000 | 23.6600 | 85555.0200 | 3616.02000 2014-05-26 17:37:00 | 3616.04000 | 3617.94000 | 3616.04000 | 3617.94000 | 1.1460 | 4144.8300 | 3616.78000 2014-05-26 17:38:00 | 3617.42000 | 3617.65000 | 3616.55000 | 3617.22000 | 7.9910 | 28904.9900 | 3617.19000 2014-05-26 17:39:00 | 3617.68000 | 3617.81000 | 3616.35000 | 3617.68000 | 12.2440 | 44290.9900 | 3617.36001 2014-05-26 17:40:00 | 3617.52000 | 3617.52000 | 3616.28000 | 3616.37000 | 4.6730 | 16902.0800 | 3616.97000 2014-05-26 17:41:00 | 3616.75000 | 3617.93000 | 3616.35000 | 3617.01000 | 24.7690 | 89590.9000 | 3617.05999 2014-05-26 17:42:00 | 3617.54000 | 3617.88000 | 3616.07000 | 3616.66000 | 8.7640 | 31699.1400 | 3616.97001 2014-05-26 17:43:00 | 3617.23000 | 3617.46000 | 3616.28000 | 3616.28000 | 17.6190 | 63728.2200 | 3617.02000 2014-05-26 17:44:00 | 3616.28000 | 3617.00000 | 3616.22000 | 3616.97000 | 5.1010 | 18446.5200 | 3616.25000 2014-05-26 17:45:00 | 3616.00000 | 3616.98000 | 3614.95000 | 3616.95000 | 12.7980 | 46275.6300 | 3615.84999 2014-05-26 17:46:00 | 3616.93000 | 3616.95000 | 3614.00000 | 3614.00000 | 7.7200 | 27905.8700 | 3614.75000 2014-05-26 17:47:00 | 3614.20000 | 3616.77000 | 3614.20000 | 3615.09000 | 8.8240 | 31903.6800 | 3615.56001 2014-05-26 17:48:00 | 3615.96000 | 3616.17000 | 3614.00000 | 3615.32000 | 45.0350 | 162816.2800 | 3615.32994 2014-05-26 17:49:00 | 3615.13000 | 3616.85000 | 3614.99000 | 3615.38000 | 16.7170 | 60438.1300 | 3615.36999 2014-05-26 17:50:00 | 3615.38000 | 3615.40000 | 3614.00000 | 3614.00000 | 10.7720 | 38936.3000 | 3614.58001 2014-05-26 17:51:00 | 3614.63000 | 3616.96000 | 3614.63000 | 3615.10000 | 6.0010 | 21693.1100 | 3614.92000 2014-05-26 17:52:00 | 3615.17000 | 3616.60000 | 3614.70000 | 3614.70000 | 3.8650 | 13973.8900 | 3615.48999 2014-05-26 17:53:00 | 3614.70000 | 3616.00000 | 3614.02000 | 3615.47000 | 0.8970 | 3242.4800 | 3614.80000 2014-05-26 17:54:00 | 3614.52000 | 3615.92000 | 3614.50000 | 3614.50000 | 8.4320 | 30482.1700 | 3615.06000 2014-05-26 17:55:00 | 3615.80000 | 3615.80000 | 3614.52000 | 3614.52000 | 18.4990 | 66876.5800 | 3615.14999 2014-05-26 17:56:00 | 3615.58000 | 3615.72000 | 3614.83000 | 3614.83000 | 7.2130 | 26078.4500 | 3615.48001 2014-05-26 17:57:00 | 3615.02000 | 3615.02000 | 3615.02000 | 3615.02000 | 0.0200 | 72.3000 | 3615.02000 2014-05-26 17:58:00 | 3616.00000 | 3616.29000 | 3616.00000 | 3616.29000 | 1.4390 | 5203.4400 | 3616.01000 2014-05-26 17:59:00 | 3616.02000 | 3616.33000 | 3616.02000 | 3616.33000 | 1.8820 | 6805.8800 | 3616.30000 2014-05-26 18:00:00 | 3616.30000 | 3616.33000 | 3616.30000 | 3616.33000 | 0.7120 | 2574.8100 | 3616.30000 2014-05-26 18:01:00 | 3615.84000 | 3616.40000 | 3615.67000 | 3616.15000 | 11.4500 | 41403.9700 | 3616.07000 2014-05-26 18:02:00 | 3616.80000 | 3618.33000 | 3616.03000 | 3618.03000 | 32.0210 | 115842.0100 | 3617.69001 2014-05-26 18:03:00 | 3618.06000 | 3620.00000 | 3618.06000 | 3619.00000 | 32.9360 | 119206.9900 | 3619.34996 2014-05-26 18:04:00 | 3618.96000 | 3619.04000 | 3618.96000 | 3619.04000 | 9.0490 | 32748.1700 | 3618.98000 2014-05-26 18:05:00 | 3619.04000 | 3619.08000 | 3619.03999 | 3619.08000 | 4.0450 | 14639.0300 | 3619.03999 2014-05-26 18:06:00 | 3619.10000 | 3620.41000 | 3619.10000 | 3619.18000 | 9.8790 | 35758.4600 | 3619.64000 2014-05-26 18:07:00 | 3619.18000 | 3619.98000 | 3619.16000 | 3619.16000 | 2.8210 | 10209.9100 | 3619.25000 2014-05-26 18:08:00 | 3619.96000 | 3619.96000 | 3619.16000 | 3619.91000 | 1.0670 | 3862.2700 | 3619.75000 2014-05-26 18:09:00 | 3619.96000 | 3619.98000 | 3619.24000 | 3619.88000 | 3.9440 | 14276.0300 | 3619.68000 2014-05-26 18:10:00 | 3619.88000 | 3620.36000 | 3619.20000 | 3619.75000 | 23.7170 | 85853.5600 | 3619.91998 2014-05-26 18:11:00 | 3619.20000 | 3619.75000 | 3618.00000 | 3618.10000 | 1.3710 | 4961.7200 | 3619.05000 2014-05-26 18:12:00 | 3619.00000 | 3619.00000 | 3616.03000 | 3617.97000 | 4.5380 | 16415.9900 | 3617.45000 2014-05-26 18:13:00 | 3617.55000 | 3617.97000 | 3616.23000 | 3617.97000 | 11.2490 | 40692.0400 | 3617.39000 2014-05-26 18:14:00 | 3617.12000 | 3617.12000 | 3616.55000 | 3616.61000 | 14.3610 | 51944.7600 | 3617.07000 2014-05-26 18:15:00 | 3618.00000 | 3618.89000 | 3618.00000 | 3618.00000 | 19.5750 | 70825.0000 | 3618.13997 2014-05-26 18:16:00 | 3618.00000 | 3618.45000 | 3617.58000 | 3618.45000 | 3.2730 | 11841.9800 | 3618.08000 2014-05-26 18:17:00 | 3618.47000 | 3618.94000 | 3618.45000 | 3618.94000 | 2.1610 | 7819.5200 | 3618.47000 2014-05-26 18:18:00 | 3618.94000 | 3618.94000 | 3618.94000 | 3618.94000 | 0.0600 | 217.1400 | 3618.94000 2014-05-26 18:19:00 | 3618.47000 | 3618.47000 | 3618.47000 | 3618.47000 | 0.0100 | 36.1800 | 3618.47000 2014-05-26 18:20:00 | 3618.47000 | 3620.00000 | 3618.47000 | 3618.49000 | 0.6540 | 2366.7200 | 3618.84000 2014-05-26 18:21:00 | 3619.77000 | 3619.77000 | 3618.52000 | 3618.52000 | 3.1250 | 11310.6300 | 3619.40000 2014-05-26 18:22:00 | 3618.54000 | 3618.54000 | 3618.54000 | 3618.54000 | 0.0100 | 36.1900 | 3618.54000 2014-05-26 18:23:00 | 3619.48000 | 3619.48000 | 3619.48000 | 3619.48000 | 0.8300 | 3004.1700 | 3619.48000 2014-05-26 18:24:00 | 3619.48000 | 3620.50000 | 3619.48000 | 3620.22000 | 7.4560 | 26990.6600 | 3619.98999 2014-05-26 18:25:00 | 3620.22000 | 3621.50000 | 3620.20000 | 3620.53000 | 3.7370 | 13529.8700 | 3620.52000 2014-05-26 18:26:00 | 3620.57000 | 3620.57000 | 3620.57000 | 3620.57000 | 0.0100 | 36.2100 | 3620.57000 2014-05-26 18:27:00 | . | . | . | . | . | . | . 2014-05-26 18:28:00 | 3620.57000 | 3620.57000 | 3620.55000 | 3620.55000 | 0.1400 | 506.8800 | 3620.56000 2014-05-26 18:29:00 | 3621.00000 | 3621.04000 | 3621.00000 | 3621.04000 | 0.7520 | 2723.0200 | 3621.04000 2014-05-26 18:30:00 | 3621.04000 | 3621.04000 | 3620.94000 | 3620.94000 | 11.3990 | 41275.9300 | 3621.01000 2014-05-26 18:31:00 | 3620.94000 | 3621.00000 | 3620.74000 | 3620.98000 | 5.9120 | 21407.2200 | 3620.98000 2014-05-26 18:32:00 | 3621.00000 | 3621.04000 | 3621.00000 | 3621.04000 | 4.9470 | 17913.1900 | 3621.02000 2014-05-26 18:33:00 | 3620.75000 | 3621.75000 | 3620.55000 | 3621.75000 | 20.8110 | 75368.1200 | 3621.55001 2014-05-26 18:34:00 | 3622.00000 | 3625.07000 | 3622.00000 | 3623.99000 | 25.4010 | 92052.0100 | 3623.95001 2014-05-26 18:35:00 | 3624.65000 | 3625.05000 | 3624.65000 | 3625.05000 | 3.3670 | 12205.0500 | 3624.90000 2014-05-26 18:36:00 | 3625.04000 | 3625.47000 | 3625.04000 | 3625.28000 | 5.4370 | 19709.8600 | 3625.13000 2014-05-26 18:37:00 | 3625.28000 | 3626.00000 | 3625.28000 | 3626.00000 | 2.6530 | 9618.5200 | 3625.53000 2014-05-26 18:38:00 | 3627.00000 | 3630.00000 | 3625.79000 | 3627.50000 | 100.4371 | 364528.5200 | 3629.41992 2014-05-26 18:39:00 | 3627.50000 | 3629.00000 | 3627.45000 | 3629.00000 | 14.8640 | 53932.2800 | 3628.38002 2014-05-26 18:40:00 | 3629.97000 | 3630.00000 | 3628.05000 | 3629.55000 | 72.1690 | 261950.5300 | 3629.67998 2014-05-26 18:41:00 | 3628.45000 | 3630.00000 | 3627.41000 | 3627.43000 | 7.1330 | 25880.2800 | 3628.25001 2014-05-26 18:42:00 | 3627.98000 | 3628.50000 | 3627.98000 | 3628.50000 | 0.7410 | 2688.3500 | 3628.00000 2014-05-26 18:43:00 | 3627.96000 | 3628.89000 | 3627.48000 | 3627.48000 | 7.8130 | 28348.1100 | 3628.33001 2014-05-26 18:44:00 | 3627.48000 | 3627.72000 | 3626.10000 | 3627.42000 | 14.3310 | 51978.9200 | 3627.03000 2014-05-26 18:45:00 | 3626.34000 | 3627.26000 | 3626.34000 | 3626.36000 | 2.7860 | 10103.4600 | 3626.51000 2014-05-26 18:46:00 | 3626.36000 | 3627.59000 | 3626.32000 | 3627.18000 | 11.1070 | 40283.2100 | 3626.82999 2014-05-26 18:47:00 | 3626.32000 | 3627.20000 | 3626.00000 | 3626.00000 | 14.6810 | 53241.6400 | 3626.57000 2014-05-26 18:48:00 | 3627.20000 | 3628.64000 | 3626.00000 | 3627.53000 | 8.8780 | 32206.1800 | 3627.64000 2014-05-26 18:49:00 | 3627.08000 | 3628.47000 | 3626.10000 | 3626.82000 | 6.6100 | 23976.3000 | 3627.28000 2014-05-26 18:50:00 | 3626.29000 | 3626.75000 | 3626.27000 | 3626.75000 | 2.1490 | 7792.8800 | 3626.28000 2014-05-26 18:51:00 | 3626.27000 | 3626.47000 | 3626.00000 | 3626.18000 | 13.6550 | 49513.6500 | 3626.04998 2014-05-26 18:52:00 | 3626.18000 | 3626.75000 | 3626.00000 | 3626.08000 | 4.6920 | 17013.8200 | 3626.13000 2014-05-26 18:53:00 | 3626.04000 | 3629.42000 | 3626.00000 | 3628.31000 | 21.3540 | 77453.8800 | 3627.14002 2014-05-26 18:54:00 | 3628.00000 | 3628.00000 | 3627.27000 | 3627.43000 | 1.1780 | 4273.0900 | 3627.41000 2014-05-26 18:55:00 | 3627.90000 | 3629.91000 | 3627.53000 | 3629.02000 | 8.9410 | 32440.7400 | 3628.31000 2014-05-26 18:56:00 | 3629.90000 | 3629.98000 | 3629.00000 | 3629.04000 | 16.2100 | 58835.8100 | 3629.60000 2014-05-26 18:57:00 | 3629.06000 | 3629.90000 | 3628.00000 | 3628.96000 | 20.9750 | 76119.4600 | 3629.05997 2014-05-26 18:58:00 | 3628.02000 | 3628.78000 | 3626.26000 | 3626.46000 | 26.6700 | 96760.9600 | 3628.08000 2014-05-26 18:59:00 | 3627.81000 | 3627.85000 | 3626.79000 | 3626.79000 | 2.9150 | 10574.1800 | 3627.51000 2014-05-26 19:00:00 | . | . | . | . | . | . | . 2014-05-26 19:01:00 | 3627.53000 | 3627.74000 | 3626.34000 | 3626.99000 | 3.4570 | 12540.2700 | 3627.50000 2014-05-26 19:02:00 | 3626.57000 | 3627.54000 | 3626.41000 | 3627.27000 | 19.3870 | 70316.4800 | 3626.98998 2014-05-26 19:03:00 | 3627.62000 | 3627.62000 | 3627.61000 | 3627.61000 | 0.5990 | 2172.9400 | 3627.62000 2014-05-26 19:04:00 | 3627.61000 | 3627.66000 | 3626.74000 | 3626.97000 | 1.7290 | 6272.0300 | 3627.55000 2014-05-26 19:05:00 | 3627.54000 | 3628.00000 | 3627.35000 | 3628.00000 | 7.1930 | 26093.7400 | 3627.66001 2014-05-26 19:06:00 | 3628.00000 | 3628.21000 | 3627.47000 | 3628.21000 | 8.2450 | 29911.2300 | 3627.80001 2014-05-26 19:07:00 | 3627.47000 | 3628.00000 | 3627.47000 | 3628.00000 | 7.4570 | 27053.7000 | 3627.95999 2014-05-26 19:08:00 | 3627.47000 | 3627.98000 | 3627.00000 | 3627.98000 | 0.6170 | 2238.1100 | 3627.40000 2014-05-26 19:09:00 | 3627.00000 | 3628.00000 | 3626.40000 | 3627.98000 | 15.2840 | 55442.2200 | 3627.47002 2014-05-26 19:10:00 | 3628.00000 | 3629.00000 | 3627.12000 | 3628.97000 | 8.9020 | 32302.1600 | 3628.64000 2014-05-26 19:11:00 | 3628.97000 | 3628.98000 | 3627.42000 | 3628.98000 | 20.0140 | 72612.2300 | 3628.07002 2014-05-26 19:12:00 | 3628.98000 | 3629.00000 | 3627.58000 | 3629.00000 | 10.6240 | 38551.7400 | 3628.74001 2014-05-26 19:13:00 | 3627.81000 | 3629.00000 | 3627.56000 | 3629.00000 | 9.3010 | 33742.0400 | 3627.79000 2014-05-26 19:14:00 | 3627.56000 | 3629.43000 | 3627.56000 | 3628.00000 | 4.3350 | 15728.8600 | 3628.33999 2014-05-26 19:15:00 | 3628.00000 | 3628.00000 | 3627.57000 | 3627.57000 | 2.5550 | 9268.9600 | 3627.77000 2014-05-26 19:16:00 | 3627.58000 | 3627.58000 | 3627.52000 | 3627.52000 | 1.0020 | 3634.8100 | 3627.56000 2014-05-26 19:17:00 | . | . | . | . | . | . | . 2014-05-26 19:18:00 | 3627.60000 | 3627.60000 | 3627.60000 | 3627.60000 | 0.3970 | 1440.1600 | 3627.60000 2014-05-26 19:19:00 | . | . | . | . | . | . | . 2014-05-26 19:20:00 | 3628.25000 | 3628.25000 | 3628.00000 | 3628.00000 | 0.0400 | 145.1300 | 3628.13000 2014-05-26 19:21:00 | . | . | . | . | . | . | . 2014-05-26 19:22:00 | 3628.02000 | 3628.69000 | 3627.50000 | 3627.50000 | 13.0500 | 47342.3500 | 3627.77000 2014-05-26 19:23:00 | 3627.50000 | 3627.50000 | 3626.41000 | 3626.99000 | 3.2180 | 11672.8000 | 3627.35000 2014-05-26 19:24:00 | 3627.50000 | 3627.94000 | 3625.00000 | 3625.96000 | 5.1750 | 18765.1400 | 3626.10999 2014-05-26 19:25:00 | 3625.86000 | 3625.86000 | 3625.86000 | 3625.86000 | 10.0000 | 36258.6000 | 3625.86000 2014-05-26 19:26:00 | 3625.81000 | 3625.90000 | 3625.81000 | 3625.81000 | 8.1660 | 29608.4300 | 3625.81999 2014-05-26 19:27:00 | 3625.83000 | 3625.90000 | 3625.81000 | 3625.90000 | 3.2970 | 11954.3200 | 3625.82000 2014-05-26 19:28:00 | 3625.90000 | 3625.90000 | 3621.00000 | 3624.85000 | 16.3210 | 59140.9600 | 3623.61000 2014-05-26 19:29:00 | 3624.75000 | 3625.41000 | 3623.20000 | 3624.92000 | 10.3780 | 37614.1100 | 3624.40999 2014-05-26 19:30:00 | 3625.21000 | 3626.97000 | 3625.21000 | 3626.00000 | 2.5570 | 9271.9700 | 3626.11000 2014-05-26 19:31:00 | 3626.02000 | 3628.01000 | 3626.02000 | 3627.91000 | 1.7800 | 6455.6200 | 3626.75000 2014-05-26 19:32:00 | 3627.00000 | 3627.85000 | 3626.28000 | 3627.85000 | 5.0380 | 18275.3400 | 3627.50000 2014-05-26 19:33:00 | 3627.84000 | 3627.84000 | 3626.70000 | 3627.04000 | 9.3350 | 33860.8600 | 3627.29999 2014-05-26 19:34:00 | 3627.04000 | 3627.04000 | 3627.02000 | 3627.02000 | 0.5290 | 1918.7000 | 3627.03000 2014-05-26 19:35:00 | . | . | . | . | . | . | . 2014-05-26 19:36:00 | 3627.85000 | 3627.85000 | 3627.85000 | 3627.85000 | 0.0700 | 253.9500 | 3627.85000 2014-05-26 19:37:00 | 3628.00000 | 3629.42000 | 3628.00000 | 3629.10000 | 4.7350 | 17183.9000 | 3629.11999 2014-05-26 19:38:00 | 3629.32000 | 3629.37000 | 3628.07000 | 3628.07000 | 14.3780 | 52178.2100 | 3629.02999 2014-05-26 19:39:00 | 3628.09000 | 3628.09000 | 3627.45000 | 3628.00000 | 5.8330 | 21162.5800 | 3628.08000 2014-05-26 19:40:00 | 3628.00000 | 3628.00000 | 3627.45000 | 3628.00000 | 3.5530 | 12889.9300 | 3627.90000 2014-05-26 19:41:00 | 3627.96000 | 3628.98000 | 3627.67000 | 3628.49000 | 2.6250 | 9523.0800 | 3627.84000 2014-05-26 19:42:00 | 3629.00000 | 3630.00000 | 3628.16000 | 3628.16000 | 11.5310 | 41854.7400 | 3629.76000 2014-05-26 19:43:00 | 3628.41000 | 3630.00000 | 3628.41000 | 3629.00000 | 23.2020 | 84219.3000 | 3629.83001 2014-05-26 19:44:00 | 3630.00000 | 3634.00000 | 3629.10000 | 3629.43000 | 15.9840 | 58045.0900 | 3631.45002 2014-05-26 19:45:00 | 3629.43000 | 3631.98000 | 3627.00000 | 3629.97000 | 34.2740 | 124424.9700 | 3630.30004 2014-05-26 19:46:00 | 3629.49000 | 3629.49000 | 3625.26000 | 3627.00000 | 12.3180 | 44680.7800 | 3627.27999 2014-05-26 19:47:00 | 3627.86000 | 3627.86000 | 3627.00000 | 3627.02000 | 5.4540 | 19783.9900 | 3627.43001 2014-05-26 19:48:00 | 3627.00000 | 3627.60000 | 3626.00000 | 3626.22000 | 19.9280 | 72273.7500 | 3626.73999 2014-05-26 19:49:00 | 3626.50000 | 3627.39000 | 3626.07000 | 3627.39000 | 6.5410 | 23724.1300 | 3626.99000 2014-05-26 19:50:00 | 3627.49000 | 3627.51000 | 3626.06000 | 3626.12000 | 11.9220 | 43234.9800 | 3626.49001 2014-05-26 19:51:00 | 3626.69000 | 3626.71000 | 3626.69000 | 3626.71000 | 1.2500 | 4533.3700 | 3626.70000 2014-05-26 19:52:00 | 3626.33000 | 3626.33000 | 3626.19000 | 3626.19000 | 1.0410 | 3774.9800 | 3626.30000 2014-05-26 19:53:00 | 3626.12000 | 3626.12000 | 3626.12000 | 3626.12000 | 1.2420 | 4503.6400 | 3626.12000 2014-05-26 19:54:00 | 3626.21000 | 3627.99000 | 3626.21000 | 3627.02000 | 0.4720 | 1712.1300 | 3627.39000 2014-05-26 19:55:00 | 3627.30000 | 3627.30000 | 3625.44000 | 3625.88000 | 29.1150 | 105593.8200 | 3626.77996 2014-05-26 19:56:00 | 3625.67000 | 3625.67000 | 3625.43000 | 3625.43000 | 0.9010 | 3266.6300 | 3625.56000 2014-05-26 19:57:00 | 3625.25000 | 3625.95000 | 3625.25000 | 3625.95000 | 0.0580 | 210.2900 | 3625.71000 2014-05-26 19:58:00 | 3625.65000 | 3625.65000 | 3624.00000 | 3624.00000 | 1.6840 | 6105.3800 | 3625.52000 2014-05-26 19:59:00 | 3624.00000 | 3625.47000 | 3623.48000 | 3624.64000 | 6.2590 | 22683.3700 | 3624.12000 2014-05-26 20:00:00 | 3624.85000 | 3624.85000 | 3623.49000 | 3623.49000 | 19.7330 | 71502.9400 | 3623.52002 2014-05-26 20:01:00 | 3623.44000 | 3624.98000 | 3623.43000 | 3624.97000 | 9.1130 | 33033.3500 | 3624.86001 2014-05-26 20:02:00 | 3624.97000 | 3629.42000 | 3624.97000 | 3626.10000 | 22.1010 | 80130.5900 | 3625.65001 2014-05-26 20:03:00 | . | . | . | . | . | . | . 2014-05-26 20:04:00 | 3626.08000 | 3626.08000 | 3624.76000 | 3624.76000 | 0.9820 | 3559.8300 | 3625.09000 2014-05-26 20:05:00 | 3626.00000 | 3626.01000 | 3625.99000 | 3625.99000 | 0.0700 | 253.8200 | 3626.00000 2014-05-26 20:06:00 | 3625.00000 | 3626.22000 | 3621.04000 | 3625.46000 | 6.0570 | 21955.8300 | 3624.86999 2014-05-26 20:07:00 | 3625.57000 | 3625.57000 | 3622.03000 | 3624.00000 | 13.1230 | 47569.7800 | 3624.92001 2014-05-26 20:08:00 | 3623.18000 | 3623.18000 | 3623.18000 | 3623.18000 | 4.5120 | 16347.7900 | 3623.18000 2014-05-26 20:09:00 | 3624.00000 | 3624.51000 | 3624.00000 | 3624.51000 | 0.8600 | 3116.6600 | 3624.02000 2014-05-26 20:10:00 | 3625.00000 | 3625.50000 | 3625.00000 | 3625.17000 | 8.7820 | 31839.0500 | 3625.49000 2014-05-26 20:11:00 | 3625.50000 | 3625.50000 | 3625.50000 | 3625.50000 | 0.2780 | 1007.8900 | 3625.50000 2014-05-26 20:12:00 | 3625.17000 | 3625.50000 | 3625.17000 | 3625.17000 | 3.9600 | 14356.7100 | 3625.43000 2014-05-26 20:13:00 | 3625.50000 | 3625.50000 | 3625.50000 | 3625.50000 | 1.4860 | 5387.4900 | 3625.50000 2014-05-26 20:14:00 | 3625.50000 | 3625.50000 | 3625.50000 | 3625.50000 | 4.0180 | 14567.2600 | 3625.50000 2014-05-26 20:15:00 | 3625.50000 | 3625.50000 | 3625.50000 | 3625.50000 | 0.0150 | 54.3800 | 3625.50000 2014-05-26 20:16:00 | 3625.50000 | 3627.42000 | 3625.17000 | 3627.42000 | 2.6330 | 9546.4800 | 3625.70000 2014-05-26 20:17:00 | 3627.24000 | 3627.42000 | 3625.46000 | 3625.46000 | 22.4690 | 81498.1100 | 3627.13999 2014-05-26 20:18:00 | . | . | . | . | . | . | . 2014-05-26 20:19:00 | 3626.03000 | 3626.86000 | 3624.28000 | 3624.31000 | 5.6160 | 20365.0500 | 3626.25999 2014-05-26 20:20:00 | 3624.28000 | 3624.28000 | 3624.28000 | 3624.28000 | 0.6980 | 2529.7500 | 3624.28000 2014-05-26 20:21:00 | 3625.71000 | 3625.71000 | 3624.26000 | 3624.26000 | 8.9510 | 32446.4400 | 3624.90000 2014-05-26 20:22:00 | 3625.32000 | 3630.89000 | 3625.32000 | 3629.89000 | 11.5980 | 42078.2600 | 3628.05999 2014-05-26 20:23:00 | 3629.92000 | 3631.89000 | 3628.81000 | 3628.85000 | 19.1390 | 69487.5600 | 3630.67999 2014-05-26 20:24:00 | 3629.70000 | 3629.70000 | 3629.12000 | 3629.23000 | 1.3910 | 5048.3800 | 3629.32000 2014-05-26 20:25:00 | 3629.27000 | 3629.31000 | 3629.21000 | 3629.21000 | 1.9060 | 6917.4000 | 3629.28000 2014-05-26 20:26:00 | 3629.18000 | 3629.18000 | 3626.26000 | 3627.96000 | 1.4510 | 5265.4400 | 3628.83000 2014-05-26 20:27:00 | 3626.29000 | 3627.88000 | 3626.25000 | 3626.52000 | 9.6080 | 34847.3100 | 3626.90999 2014-05-26 20:28:00 | 3627.28000 | 3627.93000 | 3625.43000 | 3625.99000 | 6.0940 | 22106.9100 | 3627.65001 2014-05-26 20:29:00 | 3625.99000 | 3628.97000 | 3625.08000 | 3625.10000 | 4.6260 | 16777.2100 | 3626.71999 2014-05-26 20:30:00 | 3625.89000 | 3626.74000 | 3625.32000 | 3626.24000 | 7.3940 | 26810.6000 | 3625.99001 2014-05-26 20:31:00 | . | . | . | . | . | . | . 2014-05-26 20:32:00 | 3625.65000 | 3625.72000 | 3625.00000 | 3625.00000 | 7.4710 | 27087.2900 | 3625.66000 2014-05-26 20:33:00 | 3624.98000 | 3625.72000 | 3624.40000 | 3625.72000 | 5.1490 | 18665.7200 | 3625.12000 2014-05-26 20:34:00 | 3624.34000 | 3625.51000 | 3624.31000 | 3625.34000 | 16.8720 | 61161.6300 | 3625.04001 2014-05-26 20:35:00 | 3625.61000 | 3625.61000 | 3624.33000 | 3624.33000 | 1.2310 | 4462.5500 | 3625.14000 2014-05-26 20:36:00 | . | . | . | . | . | . | . 2014-05-26 20:37:00 | 3625.02000 | 3625.02000 | 3625.00000 | 3625.02000 | 2.9650 | 10748.1400 | 3625.01000 2014-05-26 20:38:00 | 3625.02000 | 3625.02000 | 3625.02000 | 3625.02000 | 0.0320 | 116.0000 | 3625.02000 2014-05-26 20:39:00 | 3625.02000 | 3625.02000 | 3625.02000 | 3625.02000 | 0.2720 | 986.0100 | 3625.02000 2014-05-26 20:40:00 | 3625.42000 | 3625.42000 | 3625.00000 | 3625.00000 | 0.4120 | 1493.5600 | 3625.15000 2014-05-26 20:41:00 | 3625.00000 | 3625.00000 | 3625.00000 | 3625.00000 | 0.1480 | 536.5000 | 3625.00000 2014-05-26 20:42:00 | 3625.00000 | 3625.00000 | 3625.00000 | 3625.00000 | 0.8160 | 2958.0000 | 3625.00000 2014-05-26 20:43:00 | 3625.00000 | 3625.00000 | 3625.00000 | 3625.00000 | 1.7200 | 6235.0000 | 3625.00000 2014-05-26 20:44:00 | 3625.00000 | 3625.00000 | 3624.25000 | 3624.25000 | 0.7920 | 2870.7000 | 3624.62000 2014-05-26 20:45:00 | 3624.72000 | 3625.05000 | 3624.72000 | 3625.05000 | 12.0260 | 43592.3300 | 3624.83999 2014-05-26 20:46:00 | . | . | . | . | . | . | . 2014-05-26 20:47:00 | 3624.94000 | 3624.94000 | 3624.00000 | 3624.00000 | 7.4020 | 26831.7100 | 3624.93000 2014-05-26 20:48:00 | . | . | . | . | . | . | . 2014-05-26 20:49:00 | 3624.97000 | 3624.97000 | 3624.97000 | 3624.97000 | 0.2650 | 960.6200 | 3624.97000 2014-05-26 20:50:00 | 3624.00000 | 3624.87000 | 3623.54000 | 3624.10000 | 2.7440 | 9944.6800 | 3624.16000 2014-05-26 20:51:00 | 3624.44000 | 3624.84000 | 3623.20000 | 3624.64000 | 10.1640 | 36838.0700 | 3624.37001 2014-05-26 20:52:00 | 3623.19000 | 3624.41000 | 3623.12000 | 3623.12000 | 2.9420 | 10660.1100 | 3623.42000 2014-05-26 20:53:00 | 3624.41000 | 3624.42000 | 3623.00000 | 3623.00000 | 2.9330 | 10627.3900 | 3623.38000 2014-05-26 20:54:00 | . | . | . | . | . | . | . 2014-05-26 20:55:00 | . | . | . | . | . | . | . 2014-05-26 20:56:00 | 3623.02000 | 3624.97000 | 3623.02000 | 3624.54000 | 6.3600 | 23049.2800 | 3624.10000 2014-05-26 20:57:00 | 3624.85000 | 3624.85000 | 3623.58000 | 3623.58000 | 23.2100 | 84111.8500 | 3623.95000 2014-05-26 20:58:00 | 3624.28000 | 3626.00000 | 3624.25000 | 3626.00000 | 0.2120 | 768.4200 | 3624.62000 2014-05-26 20:59:00 | 3625.97000 | 3625.97000 | 3624.16000 | 3625.35000 | 3.6870 | 13366.2400 | 3625.24000 2014-05-26 21:00:00 | 3624.53000 | 3624.77000 | 3624.53000 | 3624.77000 | 11.9660 | 43373.8700 | 3624.75999 2014-05-26 21:01:00 | . | . | . | . | . | . | . 2014-05-26 21:02:00 | 3625.37000 | 3625.37000 | 3625.37000 | 3625.37000 | 0.0100 | 36.2500 | 3625.37000 2014-05-26 21:03:00 | . | . | . | . | . | . | . 2014-05-26 21:04:00 | . | . | . | . | . | . | . 2014-05-26 21:05:00 | 3625.45000 | 3625.45000 | 3625.45000 | 3625.45000 | 0.1260 | 456.8100 | 3625.45000 2014-05-26 21:06:00 | 3625.44000 | 3625.45000 | 3625.44000 | 3625.44000 | 2.3220 | 8418.2800 | 3625.44000 2014-05-26 21:07:00 | 3625.45000 | 3625.45000 | 3625.44000 | 3625.44000 | 1.5710 | 5695.5700 | 3625.44000 2014-05-26 21:08:00 | 3625.46000 | 3625.47000 | 3625.46000 | 3625.47000 | 2.0750 | 7522.8400 | 3625.46000 2014-05-26 21:09:00 | 3626.00000 | 3626.14000 | 3626.00000 | 3626.14000 | 1.2280 | 4452.8100 | 3626.07000 2014-05-26 21:10:00 | 3625.49000 | 3625.55000 | 3625.47000 | 3625.55000 | 2.5190 | 9132.5800 | 3625.48000 2014-05-26 21:11:00 | . | . | . | . | . | . | . 2014-05-26 21:12:00 | . | . | . | . | . | . | . 2014-05-26 21:13:00 | 3625.47000 | 3626.10000 | 3623.02000 | 3626.10000 | 6.2550 | 22676.3400 | 3625.30999 2014-05-26 21:14:00 | 3625.10000 | 3626.02000 | 3624.00000 | 3625.60000 | 18.9530 | 68709.3800 | 3625.25002 2014-05-26 21:15:00 | . | . | . | . | . | . | . 2014-05-26 21:16:00 | . | . | . | . | . | . | . 2014-05-26 21:17:00 | 3624.96000 | 3624.98000 | 3624.27000 | 3624.27000 | 1.5500 | 5618.3400 | 3624.74000 2014-05-26 21:18:00 | 3624.98000 | 3625.00000 | 3624.98000 | 3625.00000 | 5.0000 | 18124.9800 | 3625.00000 2014-05-26 21:19:00 | 3625.00000 | 3625.00000 | 3625.00000 | 3625.00000 | 0.2790 | 1011.3800 | 3625.00000 2014-05-26 21:20:00 | 3625.00000 | 3625.00000 | 3624.27000 | 3625.00000 | 1.2430 | 4505.8500 | 3624.98000 2014-05-26 21:21:00 | 3625.00000 | 3626.00000 | 3625.00000 | 3626.00000 | 15.0080 | 54404.3500 | 3625.01999 2014-05-26 21:22:00 | 3626.00000 | 3626.50000 | 3626.00000 | 3626.50000 | 1.1670 | 4231.6500 | 3626.09000 2014-05-26 21:23:00 | 3626.72000 | 3628.50000 | 3626.72000 | 3628.50000 | 21.8130 | 79130.8500 | 3627.69002 2014-05-26 21:24:00 | 3628.06000 | 3628.66000 | 3627.39000 | 3627.39000 | 12.5350 | 45476.1000 | 3627.92998 2014-05-26 21:25:00 | 3627.49000 | 3628.70000 | 3627.00000 | 3627.59000 | 20.3680 | 73887.7400 | 3627.63999 2014-05-26 21:26:00 | 3627.59000 | 3627.59000 | 3625.43000 | 3625.46000 | 3.3820 | 12267.2600 | 3627.22000 2014-05-26 21:27:00 | 3626.90000 | 3628.71000 | 3626.90000 | 3628.71000 | 12.4920 | 45308.9800 | 3627.04001 2014-05-26 21:28:00 | 3628.15000 | 3628.62000 | 3627.25000 | 3627.53000 | 9.3700 | 33987.4900 | 3627.27000 2014-05-26 21:29:00 | 3628.98000 | 3632.00000 | 3628.03000 | 3629.85000 | 10.4220 | 37826.3200 | 3629.47001 2014-05-26 21:30:00 | 3629.85000 | 3632.00000 | 3629.85000 | 3631.08000 | 20.5330 | 74545.4300 | 3630.52002 2014-05-26 21:31:00 | 3632.00000 | 3635.00000 | 3629.92000 | 3629.92000 | 13.8980 | 50496.0900 | 3633.33999 2014-05-26 21:32:00 | 3630.60000 | 3630.60000 | 3628.12000 | 3629.97000 | 15.0100 | 54492.1600 | 3630.39000 2014-05-26 21:33:00 | 3629.97000 | 3629.97000 | 3628.37000 | 3629.49000 | 13.5770 | 49272.4800 | 3629.10999 2014-05-26 21:34:00 | 3629.11000 | 3629.28000 | 3628.30000 | 3628.30000 | 9.1140 | 33075.0500 | 3629.04001 2014-05-26 21:35:00 | 3628.22000 | 3629.87000 | 3628.22000 | 3629.11000 | 10.2000 | 37017.5500 | 3629.17000 2014-05-26 21:36:00 | 3629.05000 | 3629.97000 | 3628.50000 | 3628.50000 | 6.0300 | 21886.5600 | 3629.61000 2014-05-26 21:37:00 | 3629.25000 | 3631.06000 | 3629.05000 | 3629.31000 | 6.4150 | 23286.8000 | 3630.04999 2014-05-26 21:38:00 | 3630.70000 | 3630.70000 | 3630.34000 | 3630.34000 | 22.7160 | 82467.4800 | 3630.36997 2014-05-26 21:39:00 | 3629.31000 | 3629.31000 | 3629.31000 | 3629.31000 | 0.1000 | 362.9300 | 3629.31000 2014-05-26 21:40:00 | 3629.55000 | 3630.63000 | 3629.55000 | 3629.99000 | 2.3000 | 8349.1800 | 3630.08000 2014-05-26 21:41:00 | 3629.97000 | 3629.98000 | 3629.97000 | 3629.98000 | 0.6590 | 2392.1600 | 3629.98000 2014-05-26 21:42:00 | 3629.98000 | 3630.00000 | 3629.40000 | 3630.00000 | 0.8350 | 3030.9900 | 3629.93000 2014-05-26 21:43:00 | 3630.00000 | 3630.00000 | 3630.00000 | 3630.00000 | 2.2180 | 8051.3400 | 3630.00000 2014-05-26 21:44:00 | 3629.40000 | 3629.98000 | 3629.29000 | 3629.38000 | 2.1110 | 7661.7700 | 3629.45000 2014-05-26 21:45:00 | 3629.31000 | 3629.38000 | 3629.30000 | 3629.31000 | 2.8910 | 10492.4600 | 3629.35000 2014-05-26 21:46:00 | 3629.30000 | 3629.40000 | 3629.30000 | 3629.40000 | 1.8320 | 6649.0200 | 3629.38000 2014-05-26 21:47:00 | 3629.31000 | 3629.38000 | 3629.29000 | 3629.29000 | 2.8110 | 10202.0400 | 3629.33000 2014-05-26 21:48:00 | 3629.38000 | 3629.40000 | 3629.02000 | 3629.29000 | 3.6990 | 13424.7500 | 3629.29000 2014-05-26 21:49:00 | 3629.00000 | 3629.29000 | 3628.53000 | 3628.98000 | 3.0630 | 11115.7100 | 3629.03000 2014-05-26 21:50:00 | 3628.51000 | 3629.00000 | 3628.48000 | 3629.00000 | 9.3490 | 33925.1700 | 3628.75000 2014-05-26 21:51:00 | 3629.00000 | 3629.00000 | 3628.61000 | 3628.70000 | 2.1040 | 7635.0800 | 3628.84000 2014-05-26 21:52:00 | 3628.93000 | 3628.93000 | 3627.90000 | 3628.00000 | 4.6890 | 17013.8800 | 3628.47000 2014-05-26 21:53:00 | 3627.92000 | 3627.92000 | 3627.86000 | 3627.86000 | 1.4900 | 5405.5700 | 3627.90000 2014-05-26 21:54:00 | . | . | . | . | . | . | . 2014-05-26 21:55:00 | 3627.43000 | 3627.43000 | 3626.51000 | 3626.51000 | 3.6810 | 13350.6000 | 3626.90000 2014-05-26 21:56:00 | 3626.98000 | 3626.98000 | 3626.51000 | 3626.97000 | 1.5240 | 5527.4100 | 3626.91000 2014-05-26 21:57:00 | 3626.51000 | 3626.51000 | 3626.51000 | 3626.51000 | 0.1140 | 413.4200 | 3626.51000 2014-05-26 21:58:00 | 3626.25000 | 3626.25000 | 3626.00000 | 3626.00000 | 1.3780 | 4996.6300 | 3626.00000 2014-05-26 21:59:00 | . | . | . | . | . | . | . 2014-05-26 22:00:00 | 3625.71000 | 3625.71000 | 3625.71000 | 3625.71000 | 1.0840 | 3930.2700 | 3625.71000 2014-05-26 22:01:00 | 3625.56000 | 3625.71000 | 3624.64000 | 3624.64000 | 3.0810 | 11170.1600 | 3625.50000 2014-05-26 22:02:00 | 3625.38000 | 3625.68000 | 3624.64000 | 3624.64000 | 18.1840 | 65920.4500 | 3625.19002 2014-05-26 22:03:00 | 3624.89000 | 3625.65000 | 3624.64000 | 3624.64000 | 28.5860 | 103626.3300 | 3625.06997 2014-05-26 22:04:00 | 3624.62000 | 3624.63000 | 3624.58000 | 3624.58000 | 13.0950 | 47464.0100 | 3624.58998 2014-05-26 22:05:00 | 3624.58000 | 3624.59000 | 3624.57000 | 3624.59000 | 0.2370 | 859.0300 | 3624.58000 2014-05-26 22:06:00 | 3624.00000 | 3624.39000 | 3623.02000 | 3623.31000 | 4.6710 | 16926.1100 | 3623.66000 2014-05-26 22:07:00 | 3624.46000 | 3624.46000 | 3624.44000 | 3624.44000 | 0.1850 | 670.5200 | 3624.45000 2014-05-26 22:08:00 | 3624.01000 | 3624.44000 | 3623.17000 | 3624.44000 | 19.4740 | 70575.6300 | 3624.10002 2014-05-26 22:09:00 | 3624.44000 | 3624.44000 | 3623.26000 | 3623.92000 | 8.6770 | 31444.4000 | 3623.87999 2014-05-26 22:10:00 | 3623.92000 | 3624.43000 | 3623.28000 | 3623.59000 | 6.2820 | 22763.9100 | 3623.67000 2014-05-26 22:11:00 | 3624.01000 | 3624.41000 | 3623.26000 | 3623.77000 | 12.5380 | 45435.1900 | 3623.79999 2014-05-26 22:12:00 | 3624.37000 | 3624.43000 | 3623.26000 | 3624.43000 | 12.8100 | 46422.2900 | 3623.91000 2014-05-26 22:13:00 | 3624.43000 | 3624.43000 | 3623.24000 | 3623.59000 | 4.7870 | 17345.8800 | 3623.54000 2014-05-26 22:14:00 | 3623.26000 | 3623.26000 | 3623.22000 | 3623.22000 | 2.4200 | 8768.2400 | 3623.24000 2014-05-26 22:15:00 | 3623.59000 | 3624.71000 | 3623.19000 | 3624.43000 | 18.0350 | 65359.9700 | 3624.05998 2014-05-26 22:16:00 | 3624.52000 | 3624.52000 | 3624.52000 | 3624.52000 | 0.5000 | 1812.2600 | 3624.52000 2014-05-26 22:17:00 | 3623.77000 | 3624.52000 | 3623.03000 | 3624.52000 | 50.0030 | 181197.7300 | 3623.74004 2014-05-26 22:18:00 | 3624.54000 | 3625.00000 | 3624.49000 | 3625.00000 | 2.5390 | 9203.6900 | 3624.93000 2014-05-26 22:19:00 | 3625.00000 | 3626.96000 | 3625.00000 | 3626.93000 | 0.5900 | 2139.2000 | 3625.77000 2014-05-26 22:20:00 | 3626.93000 | 3626.96000 | 3626.93000 | 3626.96000 | 0.2500 | 906.7300 | 3626.94000 2014-05-26 22:21:00 | 3626.27000 | 3626.96000 | 3625.61000 | 3626.04000 | 24.3200 | 88190.2600 | 3626.24000 2014-05-26 22:22:00 | 3626.04000 | 3626.04000 | 3625.98000 | 3625.98000 | 1.8850 | 6835.0100 | 3626.00000 2014-05-26 22:23:00 | 3625.98000 | 3626.00000 | 3625.52000 | 3626.00000 | 7.4370 | 26965.2600 | 3625.81999 2014-05-26 22:24:00 | . | . | . | . | . | . | . 2014-05-26 22:25:00 | 3626.00000 | 3626.00000 | 3626.00000 | 3626.00000 | 0.1500 | 543.9000 | 3626.00000 2014-05-26 22:26:00 | 3626.00000 | 3626.00000 | 3626.00000 | 3626.00000 | 0.0500 | 181.3000 | 3626.00000 2014-05-26 22:27:00 | 3626.00000 | 3626.00000 | 3626.00000 | 3626.00000 | 0.1340 | 485.8800 | 3626.00000 2014-05-26 22:28:00 | 3626.00000 | 3626.89000 | 3625.48000 | 3625.93000 | 15.6340 | 56693.6500 | 3626.30002 2014-05-26 22:29:00 | 3626.97000 | 3626.98000 | 3625.43000 | 3626.96000 | 6.4410 | 23352.9700 | 3625.67000 2014-05-26 22:30:00 | 3626.96000 | 3626.96000 | 3625.37000 | 3625.49000 | 23.7120 | 85988.9500 | 3626.39001 2014-05-26 22:31:00 | 3626.45000 | 3626.45000 | 3626.45000 | 3626.45000 | 0.9200 | 3336.3300 | 3626.45000 2014-05-26 22:32:00 | 3626.39000 | 3628.00000 | 3626.24000 | 3627.97000 | 32.0190 | 116137.9900 | 3627.15999 2014-05-26 22:33:00 | 3628.00000 | 3629.29000 | 3627.25000 | 3628.22000 | 19.0340 | 69063.8200 | 3628.45002 2014-05-26 22:34:00 | 3628.24000 | 3628.25000 | 3626.00000 | 3628.20000 | 4.2390 | 15379.8800 | 3628.19000 2014-05-26 22:35:00 | 3627.40000 | 3628.13000 | 3627.04000 | 3628.13000 | 19.6660 | 71345.5700 | 3627.85998 2014-05-26 22:36:00 | 3627.07000 | 3627.07000 | 3627.05000 | 3627.05000 | 2.8550 | 10355.2500 | 3627.06000 2014-05-26 22:37:00 | 3627.05000 | 3627.07000 | 3627.04000 | 3627.06000 | 1.9920 | 7225.1000 | 3627.06000 2014-05-26 22:38:00 | 3627.07000 | 3627.07000 | 3627.07000 | 3627.07000 | 0.8200 | 2974.2000 | 3627.07000 2014-05-26 22:39:00 | 3627.07000 | 3628.02000 | 3627.07000 | 3628.00000 | 2.7340 | 9917.2300 | 3627.37000 2014-05-26 22:40:00 | 3628.05000 | 3628.05000 | 3628.01000 | 3628.01000 | 7.1490 | 25936.7000 | 3628.02000 2014-05-26 22:41:00 | 3628.00000 | 3628.00000 | 3627.95000 | 3627.95000 | 4.6390 | 16830.1800 | 3627.98000 2014-05-26 22:42:00 | 3628.00000 | 3628.02000 | 3627.96000 | 3628.00000 | 47.6330 | 172812.4800 | 3628.00004 2014-05-26 22:43:00 | 3628.00000 | 3629.22000 | 3627.07000 | 3627.96000 | 18.9640 | 68800.8200 | 3627.97002 2014-05-26 22:44:00 | 3627.96000 | 3628.98000 | 3627.95000 | 3628.29000 | 32.6980 | 118628.8900 | 3628.01998 2014-05-26 22:45:00 | 3628.63000 | 3628.98000 | 3628.63000 | 3628.96000 | 5.6890 | 20643.8200 | 3628.72000 2014-05-26 22:46:00 | 3628.96000 | 3629.00000 | 3628.79000 | 3629.00000 | 7.9800 | 28958.9600 | 3628.94000 2014-05-26 22:47:00 | 3629.00000 | 3629.22000 | 3629.00000 | 3629.00000 | 6.1460 | 22304.1100 | 3629.03999 2014-05-26 22:48:00 | 3629.20000 | 3629.29000 | 3629.20000 | 3629.29000 | 9.2340 | 33512.5400 | 3629.25001 2014-05-26 22:49:00 | 3629.21000 | 3629.29000 | 3629.21000 | 3629.25000 | 2.4060 | 8731.9900 | 3629.26000 2014-05-26 22:50:00 | 3629.25000 | 3629.27000 | 3629.22000 | 3629.27000 | 2.4520 | 8898.9100 | 3629.24000 2014-05-26 22:51:00 | 3629.27000 | 3629.29000 | 3629.24000 | 3629.24000 | 8.1080 | 29426.0300 | 3629.26000 2014-05-26 22:52:00 | 3629.27000 | 3630.00000 | 3629.27000 | 3630.00000 | 21.9230 | 79574.5100 | 3629.73002 2014-05-26 22:53:00 | 3631.00000 | 3631.04000 | 3630.00000 | 3630.02000 | 12.4650 | 45257.5300 | 3630.76998 2014-05-26 22:54:00 | 3631.00000 | 3631.01000 | 3630.02000 | 3631.01000 | 7.8400 | 28467.0100 | 3631.00000 2014-05-26 22:55:00 | 3630.02000 | 3635.00000 | 3630.00000 | 3630.52000 | 9.7240 | 35326.0600 | 3632.87001 2014-05-26 22:56:00 | 3630.46000 | 3633.43000 | 3630.46000 | 3630.70000 | 34.2960 | 124532.6000 | 3631.10996 2014-05-26 22:57:00 | 3630.70000 | 3630.72001 | 3630.70000 | 3630.72000 | 6.8130 | 24736.0800 | 3630.72001 2014-05-26 22:58:00 | 3631.04000 | 3633.00000 | 3631.04000 | 3632.99000 | 25.8390 | 93866.4000 | 3632.73999 2014-05-26 22:59:00 | 3632.99000 | 3633.00000 | 3631.52000 | 3631.54000 | 9.9080 | 35987.7200 | 3632.18999 2014-05-26 23:00:00 | 3631.54000 | 3635.00000 | 3630.80000 | 3633.03000 | 38.0480 | 138231.6900 | 3633.08998 2014-05-26 23:01:00 | 3633.08000 | 3634.00000 | 3630.26000 | 3633.00000 | 10.4410 | 37929.7600 | 3632.77000 2014-05-26 23:02:00 | 3632.61000 | 3633.45000 | 3632.28000 | 3633.38000 | 19.7280 | 71671.1200 | 3632.95999 2014-05-26 23:03:00 | 3633.33000 | 3633.33000 | 3631.06000 | 3631.06000 | 5.2720 | 19152.8500 | 3632.94000 2014-05-26 23:04:00 | 3631.09000 | 3632.67000 | 3631.04000 | 3631.60000 | 1.4210 | 5160.6700 | 3631.72000 2014-05-26 23:05:00 | 3632.14000 | 3632.14000 | 3631.60000 | 3631.60000 | 2.7000 | 9805.7400 | 3631.75000 2014-05-26 23:06:00 | 3631.53000 | 3633.76000 | 3631.53000 | 3633.74000 | 8.9280 | 32430.4300 | 3632.44000 2014-05-26 23:07:00 | 3632.80000 | 3635.02000 | 3632.80000 | 3635.02000 | 13.6590 | 49641.2000 | 3634.32000 2014-05-26 23:08:00 | 3635.02000 | 3636.74000 | 3635.02000 | 3635.16000 | 26.2260 | 95361.7700 | 3636.14997 2014-05-26 23:09:00 | 3636.67000 | 3639.00000 | 3635.02000 | 3635.90000 | 39.8910 | 145132.5000 | 3638.23001 2014-05-26 23:10:00 | 3635.02000 | 3638.20000 | 3635.02000 | 3638.20000 | 3.6120 | 13136.3700 | 3636.87000 2014-05-26 23:11:00 | 3637.95000 | 3638.96000 | 3635.69000 | 3638.02000 | 4.7770 | 17375.7500 | 3637.38000 2014-05-26 23:12:00 | 3638.02000 | 3638.03000 | 3638.02000 | 3638.03000 | 0.5330 | 1939.0700 | 3638.03000 2014-05-26 23:13:00 | 3638.03000 | 3638.98000 | 3638.02000 | 3638.02000 | 7.7130 | 28064.1400 | 3638.55001 2014-05-26 23:14:00 | 3638.02000 | 3640.00000 | 3638.00000 | 3638.13000 | 47.4461 | 172665.2400 | 3639.18995 2014-05-26 23:15:00 | 3638.28000 | 3638.98000 | 3637.01000 | 3637.11000 | 12.4300 | 45226.4100 | 3638.49000 2014-05-26 23:16:00 | 3638.50000 | 3639.00000 | 3637.00000 | 3638.83000 | 17.9660 | 65368.9200 | 3638.47998 2014-05-26 23:17:00 | 3638.83000 | 3639.00000 | 3638.79000 | 3638.79000 | 8.8950 | 32368.3800 | 3638.93999 2014-05-26 23:18:00 | 3639.00000 | 3639.00000 | 3637.05000 | 3638.50000 | 11.8690 | 43179.0500 | 3637.97000 2014-05-26 23:19:00 | 3637.60000 | 3640.00000 | 3637.10000 | 3639.98000 | 22.1730 | 80680.1600 | 3638.67002 2014-05-26 23:20:00 | 3640.00000 | 3640.00000 | 3638.02000 | 3639.54000 | 8.7470 | 31835.2400 | 3639.55999 2014-05-26 23:21:00 | 3638.17000 | 3639.82000 | 3638.00000 | 3638.00000 | 15.5240 | 56487.3100 | 3638.71002 2014-05-26 23:22:00 | 3637.00000 | 3639.98000 | 3636.03000 | 3639.96000 | 18.6600 | 67880.4800 | 3637.75000 2014-05-26 23:23:00 | 3639.96000 | 3639.96000 | 3638.13000 | 3639.00000 | 0.7810 | 2842.0600 | 3639.00000 2014-05-26 23:24:00 | 3639.00000 | 3639.99000 | 3639.00000 | 3639.99000 | 4.5340 | 16502.8500 | 3639.80000 2014-05-26 23:25:00 | 3639.99000 | 3640.00000 | 3638.25000 | 3638.94000 | 13.2260 | 48137.7700 | 3639.62999 2014-05-26 23:26:00 | 3638.94000 | 3639.00000 | 3637.18000 | 3639.00000 | 16.9610 | 61716.2600 | 3638.72000 2014-05-26 23:27:00 | 3639.00000 | 3639.07000 | 3638.86000 | 3638.87000 | 16.6030 | 60416.4200 | 3638.89001 2014-05-26 23:28:00 | 3638.90000 | 3638.90000 | 3637.04000 | 3638.30000 | 28.3600 | 103170.7200 | 3637.90000 2014-05-26 23:29:00 | 3638.23000 | 3639.00000 | 3637.30000 | 3638.27000 | 14.8220 | 53918.1600 | 3637.71001 2014-05-26 23:30:00 | 3638.00000 | 3638.00000 | 3637.97000 | 3637.97000 | 1.4760 | 5369.6900 | 3638.00000 2014-05-26 23:31:00 | 3637.39000 | 3637.97000 | 3633.02000 | 3636.12000 | 41.1360 | 149604.7300 | 3636.82996 2014-05-26 23:32:00 | 3637.79000 | 3639.00000 | 3633.00000 | 3637.28000 | 48.3830 | 175946.2900 | 3636.53004 2014-05-26 23:33:00 | 3637.28000 | 3639.00000 | 3637.00000 | 3639.00000 | 31.3500 | 114052.6400 | 3638.04000 2014-05-26 23:34:00 | 3639.24000 | 3639.98000 | 3639.00000 | 3639.98000 | 3.7460 | 13634.6500 | 3639.79000 2014-05-26 23:35:00 | 3639.98000 | 3640.80000 | 3639.98000 | 3640.80000 | 52.6731 | 191734.1900 | 3640.08004 2014-05-26 23:36:00 | 3641.00000 | 3645.00000 | 3641.00000 | 3644.85000 | 51.4129 | 187346.1500 | 3643.95004 2014-05-26 23:37:00 | 3644.78000 | 3645.00000 | 3642.03000 | 3644.80000 | 50.9209 | 185579.3400 | 3644.46001 2014-05-26 23:38:00 | 3644.50000 | 3644.80000 | 3642.41000 | 3644.77000 | 7.8190 | 28489.7500 | 3643.66000 2014-05-26 23:39:00 | 3644.80000 | 3645.00000 | 3640.08000 | 3644.86000 | 47.9820 | 174859.6800 | 3644.28003 2014-05-26 23:40:00 | 3644.86000 | 3644.86000 | 3640.08000 | 3642.00000 | 23.4800 | 85512.8300 | 3641.94000 2014-05-26 23:41:00 | 3642.01000 | 3642.97000 | 3640.00000 | 3640.00000 | 42.7200 | 155573.9500 | 3641.71000 2014-05-26 23:42:00 | 3640.00000 | 3641.74000 | 3635.75000 | 3635.75000 | 86.8571 | 316006.8100 | 3638.23993 2014-05-26 23:43:00 | 3635.75000 | 3639.56000 | 3635.04000 | 3637.78000 | 46.2370 | 168178.7000 | 3637.31996 2014-05-26 23:44:00 | 3637.73000 | 3641.61000 | 3636.02000 | 3638.95000 | 61.5879 | 224105.5500 | 3638.78996 2014-05-26 23:45:00 | 3639.65000 | 3642.00000 | 3638.03000 | 3639.10000 | 30.2470 | 110101.0000 | 3640.05998 2014-05-26 23:46:00 | 3639.88000 | 3640.00000 | 3639.06000 | 3639.10000 | 18.7860 | 68371.2800 | 3639.47998 2014-05-26 23:47:00 | 3639.00000 | 3639.00000 | 3636.18000 | 3638.95000 | 18.3650 | 66823.3700 | 3638.63003 2014-05-26 23:48:00 | 3639.00000 | 3642.00000 | 3638.91000 | 3640.26000 | 36.9010 | 134321.4000 | 3640.05001 2014-05-26 23:49:00 | 3641.75000 | 3641.75000 | 3639.02000 | 3639.94000 | 19.4690 | 70874.0600 | 3640.34999 2014-05-26 23:50:00 | 3639.94000 | 3639.94000 | 3638.00000 | 3638.96000 | 19.8410 | 72202.0200 | 3639.03001 2014-05-26 23:51:00 | 3639.00000 | 3640.00000 | 3639.00000 | 3640.00000 | 2.8250 | 10282.5700 | 3639.85000 2014-05-26 23:52:00 | 3640.00000 | 3640.00000 | 3638.03000 | 3638.03000 | 10.8400 | 39446.3800 | 3638.96000 2014-05-26 23:53:00 | 3638.47000 | 3638.47000 | 3637.05000 | 3638.02000 | 7.9750 | 29014.0600 | 3638.12999 2014-05-26 23:54:00 | 3638.05000 | 3638.05000 | 3637.05000 | 3638.00000 | 5.2630 | 19147.0400 | 3638.05000 2014-05-26 23:55:00 | 3638.05000 | 3639.00000 | 3637.00000 | 3637.00000 | 4.1750 | 15185.1200 | 3637.14999 2014-05-26 23:56:00 | 3638.00000 | 3639.74000 | 3638.00000 | 3638.12000 | 0.1620 | 589.4400 | 3638.54000 2014-05-26 23:57:00 | 3638.97000 | 3639.45000 | 3637.10000 | 3638.12000 | 26.7110 | 97190.5700 | 3638.60001 2014-05-26 23:58:00 | 3637.98000 | 3638.12000 | 3636.04000 | 3637.56000 | 42.7310 | 155426.0000 | 3637.31001 2014-05-26 23:59:00 | 3637.00000 | 3637.00000 | 3636.01000 | 3636.02000 | 4.0590 | 14759.7600 | 3636.30000 2014-05-27 00:00:00 | 3636.02000 | 3637.96000 | 3635.00000 | 3637.96000 | 30.5790 | 111182.3700 | 3635.90999 2014-05-27 00:01:00 | 3637.00000 | 3637.96000 | 3636.86000 | 3636.96000 | 2.6090 | 9489.0000 | 3637.03000 2014-05-27 00:02:00 | 3636.96000 | 3636.96000 | 3636.24000 | 3636.25000 | 1.1760 | 4276.4100 | 3636.41000 2014-05-27 00:03:00 | 3636.26000 | 3636.96000 | 3635.00000 | 3636.86000 | 5.3500 | 19454.6500 | 3636.38000 2014-05-27 00:04:00 | 3636.74000 | 3636.74000 | 3635.22000 | 3635.97000 | 37.9800 | 138096.1200 | 3636.02000 2014-05-27 00:05:00 | 3636.04000 | 3636.04000 | 3635.70000 | 3635.72000 | 4.3750 | 15907.3900 | 3635.96999 2014-05-27 00:06:00 | 3636.32000 | 3636.75000 | 3636.32000 | 3636.65000 | 8.8400 | 32148.0200 | 3636.65000 2014-05-27 00:07:00 | 3636.67000 | 3636.67000 | 3635.00000 | 3636.00000 | 4.4380 | 16134.5900 | 3635.55000 2014-05-27 00:08:00 | 3636.34000 | 3636.36000 | 3635.08000 | 3636.28000 | 37.6940 | 137045.9500 | 3635.75004 2014-05-27 00:09:00 | 3635.24000 | 3636.96000 | 3635.24000 | 3635.42000 | 56.6330 | 205914.1300 | 3635.94005 2014-05-27 00:10:00 | 3635.45000 | 3635.94000 | 3635.44000 | 3635.45000 | 3.6530 | 13280.3800 | 3635.47000 2014-05-27 00:11:00 | 3635.45000 | 3635.61000 | 3633.01000 | 3633.17000 | 43.1010 | 156618.4000 | 3633.75001 2014-05-27 00:12:00 | 3634.50000 | 3634.50000 | 3631.00000 | 3631.20000 | 9.0100 | 32723.4100 | 3631.90000 2014-05-27 00:13:00 | 3631.20000 | 3631.20000 | 3629.10000 | 3630.10000 | 29.5560 | 107281.8700 | 3629.77997 2014-05-27 00:14:00 | 3630.01000 | 3631.97000 | 3630.01000 | 3630.01000 | 7.0380 | 25553.4200 | 3630.78000 2014-05-27 00:15:00 | 3630.21000 | 3631.18000 | 3629.10000 | 3631.00000 | 52.6570 | 191169.6900 | 3630.46996 2014-05-27 00:16:00 | 3631.01000 | 3631.80000 | 3630.05000 | 3630.94000 | 8.7220 | 31669.7600 | 3631.02000 2014-05-27 00:17:00 | 3630.72000 | 3630.72000 | 3628.00000 | 3629.59000 | 19.6380 | 71272.5200 | 3629.31999 2014-05-27 00:18:00 | 3628.34000 | 3630.75000 | 3628.34000 | 3630.00000 | 6.7730 | 24588.7800 | 3630.41001 2014-05-27 00:19:00 | 3630.72000 | 3630.74000 | 3628.29000 | 3629.64000 | 31.4400 | 114125.0000 | 3629.93000 2014-05-27 00:20:00 | 3629.63000 | 3632.97000 | 3628.28000 | 3629.97000 | 26.9560 | 97868.2900 | 3630.66997 2014-05-27 00:21:00 | 3629.92000 | 3629.92000 | 3628.42000 | 3629.60000 | 17.2540 | 62617.8900 | 3629.18002 2014-05-27 00:22:00 | 3629.60000 | 3629.60000 | 3625.03000 | 3625.98000 | 39.6000 | 143636.6100 | 3627.19000 2014-05-27 00:23:00 | 3626.00000 | 3629.92000 | 3625.00000 | 3625.17000 | 24.4620 | 88680.9700 | 3625.25001 2014-05-27 00:24:00 | 3625.20000 | 3625.97000 | 3624.96000 | 3625.00000 | 29.3660 | 106452.0700 | 3625.00997 2014-05-27 00:25:00 | 3625.50000 | 3629.00000 | 3625.50000 | 3627.07000 | 19.0020 | 68905.5600 | 3626.23001 2014-05-27 00:26:00 | 3627.08000 | 3628.71000 | 3627.08000 | 3627.19000 | 57.5000 | 208606.9500 | 3627.95000 2014-05-27 00:27:00 | 3627.19000 | 3629.00000 | 3626.01000 | 3626.08000 | 46.7090 | 169428.1400 | 3627.30999 2014-05-27 00:28:00 | 3626.27000 | 3627.70000 | 3626.18000 | 3626.35000 | 14.4910 | 52554.8800 | 3626.73000 2014-05-27 00:29:00 | 3626.23000 | 3631.93000 | 3626.23000 | 3630.00000 | 42.4340 | 153912.4100 | 3627.10005 2014-05-27 00:30:00 | 3629.42000 | 3630.97000 | 3629.42000 | 3630.04000 | 4.5470 | 16505.8400 | 3630.05000 2014-05-27 00:31:00 | 3630.04000 | 3630.04000 | 3628.03000 | 3629.36000 | 18.0030 | 65347.5000 | 3629.81001 2014-05-27 00:32:00 | 3629.38000 | 3631.00000 | 3628.00000 | 3629.15000 | 15.8670 | 57580.9500 | 3628.97999 2014-05-27 00:33:00 | 3630.00000 | 3631.99000 | 3629.50000 | 3631.03000 | 22.4180 | 81398.3800 | 3630.93999 2014-05-27 00:34:00 | 3631.03000 | 3633.00000 | 3631.00000 | 3633.00000 | 26.5190 | 96321.9700 | 3632.18999 2014-05-27 00:35:00 | 3633.00000 | 3634.06000 | 3632.74000 | 3634.04000 | 10.9550 | 39805.3500 | 3633.52998 2014-05-27 00:36:00 | 3634.06000 | 3635.39000 | 3634.04000 | 3634.46000 | 19.8690 | 72217.4400 | 3634.67999 2014-05-27 00:37:00 | 3634.04000 | 3634.04000 | 3631.00000 | 3631.02000 | 8.2420 | 29939.2200 | 3632.52000 2014-05-27 00:38:00 | 3631.74000 | 3635.90000 | 3631.02000 | 3633.91000 | 13.1320 | 47710.2700 | 3633.13001 2014-05-27 00:39:00 | 3633.91000 | 3640.13000 | 3633.00000 | 3640.00000 | 66.3640 | 241417.0400 | 3637.77007 2014-05-27 00:40:00 | 3640.00000 | 3642.02000 | 3640.00000 | 3641.00000 | 41.0610 | 149533.2400 | 3641.73001 2014-05-27 00:41:00 | 3641.60000 | 3641.60000 | 3637.31000 | 3638.87000 | 39.9910 | 145533.6400 | 3639.16001 2014-05-27 00:42:00 | 3638.87000 | 3639.00000 | 3637.02000 | 3637.02000 | 11.9480 | 43465.1200 | 3637.85999 2014-05-27 00:43:00 | 3637.02000 | 3638.00000 | 3635.00000 | 3637.55000 | 7.9130 | 28780.3700 | 3637.10001 2014-05-27 00:44:00 | 3637.05000 | 3637.39000 | 3637.00000 | 3637.25000 | 17.1170 | 62256.9300 | 3637.13999 2014-05-27 00:45:00 | 3637.25000 | 3637.25000 | 3637.25000 | 3637.25000 | 0.3000 | 1091.1800 | 3637.25000 2014-05-27 00:46:00 | 3637.30000 | 3638.85000 | 3637.30000 | 3637.60000 | 10.3770 | 37748.1000 | 3637.66999 2014-05-27 00:47:00 | 3638.68000 | 3638.70000 | 3637.36000 | 3637.41000 | 2.7170 | 9885.0000 | 3638.21000 2014-05-27 00:48:00 | 3637.41000 | 3637.71000 | 3635.00000 | 3635.15000 | 15.9730 | 58075.8200 | 3635.87001 2014-05-27 00:49:00 | 3635.27000 | 3637.75000 | 3635.09000 | 3636.10000 | 26.1350 | 95036.5400 | 3636.36996 2014-05-27 00:50:00 | 3636.14000 | 3637.59000 | 3636.14000 | 3636.32000 | 3.0260 | 11003.5300 | 3636.33000 2014-05-27 00:51:00 | 3637.00000 | 3637.48000 | 3636.59000 | 3637.48000 | 4.2130 | 15321.3800 | 3636.69000 2014-05-27 00:52:00 | 3636.61000 | 3640.00000 | 3636.61000 | 3639.87000 | 25.0710 | 91229.2100 | 3638.83001 2014-05-27 00:53:00 | 3639.10000 | 3642.59000 | 3639.10000 | 3642.59000 | 25.3000 | 92107.1500 | 3640.60000 2014-05-27 00:54:00 | 3642.00000 | 3645.00000 | 3642.00000 | 3644.97000 | 56.2321 | 204924.8200 | 3644.27003 2014-05-27 00:55:00 | 3643.65000 | 3648.00000 | 3643.65000 | 3648.00000 | 88.4991 | 322688.7800 | 3646.23998 2014-05-27 00:56:00 | 3647.36000 | 3647.53000 | 3639.75000 | 3643.04000 | 78.8699 | 287412.2000 | 3644.13000 2014-05-27 00:57:00 | 3643.10000 | 3646.11000 | 3642.87000 | 3646.00000 | 18.3000 | 66688.7700 | 3644.19000 2014-05-27 00:58:00 | 3646.00000 | 3646.92000 | 3644.32000 | 3644.57000 | 35.7850 | 130465.8500 | 3645.83005 2014-05-27 00:59:00 | 3645.23000 | 3645.71000 | 3642.04000 | 3642.04000 | 37.4660 | 136538.5700 | 3644.32996 2014-05-27 01:00:00 | 3642.94000 | 3644.97000 | 3642.02000 | 3643.73000 | 29.7580 | 108433.0800 | 3643.82998 2014-05-27 01:01:00 | 3644.97000 | 3646.00000 | 3643.50000 | 3645.00000 | 13.7040 | 49949.9200 | 3644.92001 2014-05-27 01:02:00 | 3645.00000 | 3647.23000 | 3645.00000 | 3645.24000 | 65.2300 | 237812.2900 | 3645.75000 2014-05-27 01:03:00 | 3645.97000 | 3648.42000 | 3645.00000 | 3648.00000 | 82.9781 | 302639.2600 | 3647.21996 2014-05-27 01:04:00 | 3648.08000 | 3655.00000 | 3648.00000 | 3651.04000 | 127.3169 | 464685.1800 | 3649.82989 2014-05-27 01:05:00 | 3651.08000 | 3655.00000 | 3646.62000 | 3650.89000 | 88.2070 | 322056.2000 | 3651.13993 2014-05-27 01:06:00 | 3650.89000 | 3654.98000 | 3650.07000 | 3651.20000 | 27.9360 | 102004.0200 | 3651.34997 2014-05-27 01:07:00 | 3651.20000 | 3654.00000 | 3647.26000 | 3650.02000 | 83.5640 | 305045.5200 | 3650.44009 2014-05-27 01:08:00 | 3650.02000 | 3651.77000 | 3650.00000 | 3650.55000 | 91.4329 | 333799.6400 | 3650.76007 2014-05-27 01:09:00 | 3650.70000 | 3651.50000 | 3649.94000 | 3650.10000 | 39.7240 | 145008.8400 | 3650.41004 2014-05-27 01:10:00 | 3650.10000 | 3650.11000 | 3647.08000 | 3647.44000 | 63.9580 | 233359.6700 | 3648.63996 2014-05-27 01:11:00 | 3647.00000 | 3648.00000 | 3645.08000 | 3646.00000 | 45.4190 | 165599.5100 | 3646.03999 2014-05-27 01:12:00 | 3645.96000 | 3645.96000 | 3639.98000 | 3640.02000 | 77.3450 | 281644.9500 | 3641.40989 2014-05-27 01:13:00 | 3640.02000 | 3643.07000 | 3639.09000 | 3642.00000 | 35.8120 | 130416.1100 | 3641.69002 2014-05-27 01:14:00 | 3642.76000 | 3646.00000 | 3642.00000 | 3644.98000 | 24.1040 | 87852.9600 | 3644.75003 2014-05-27 01:15:00 | 3644.00000 | 3645.00000 | 3640.74000 | 3640.74000 | 39.9630 | 145587.2900 | 3643.05003 2014-05-27 01:16:00 | 3640.72000 | 3644.88000 | 3640.72000 | 3643.00000 | 32.7050 | 119120.0700 | 3642.25995 2014-05-27 01:17:00 | 3642.89000 | 3642.89000 | 3641.98000 | 3642.31000 | 14.2240 | 51809.9500 | 3642.43002 2014-05-27 01:18:00 | 3641.62000 | 3643.95000 | 3641.09000 | 3643.00000 | 81.6459 | 297426.2400 | 3642.87991 2014-05-27 01:19:00 | 3643.00000 | 3644.00000 | 3640.80000 | 3643.22000 | 53.4491 | 194677.5200 | 3642.29999 2014-05-27 01:20:00 | 3643.25000 | 3643.97000 | 3640.10000 | 3640.10000 | 63.2910 | 230479.7300 | 3641.59002 2014-05-27 01:21:00 | 3640.96000 | 3641.00000 | 3638.00000 | 3639.00000 | 72.5020 | 263852.9300 | 3639.25004 2014-05-27 01:22:00 | 3638.98000 | 3639.00000 | 3636.98000 | 3637.66000 | 45.5900 | 165853.9900 | 3637.95000 2014-05-27 01:23:00 | 3637.04000 | 3641.99000 | 3637.02000 | 3639.87000 | 67.5100 | 245642.6100 | 3638.61000 2014-05-27 01:24:00 | 3639.87000 | 3641.99000 | 3638.22000 | 3641.19000 | 23.8960 | 86985.7200 | 3640.17997 2014-05-27 01:25:00 | 3641.99000 | 3641.99000 | 3639.92000 | 3640.97000 | 14.9320 | 54362.7700 | 3640.69001 2014-05-27 01:26:00 | 3640.15000 | 3640.15000 | 3637.30000 | 3638.43000 | 18.1600 | 66079.2800 | 3638.73000 2014-05-27 01:27:00 | 3638.88000 | 3638.88000 | 3635.00000 | 3636.00000 | 53.9060 | 196021.1000 | 3636.34994 2014-05-27 01:28:00 | 3636.88000 | 3638.00000 | 3636.88000 | 3638.00000 | 24.8600 | 90417.4400 | 3637.07000 2014-05-27 01:29:00 | 3638.00000 | 3638.90000 | 3636.95000 | 3637.12000 | 31.2960 | 113853.0600 | 3637.93997 2014-05-27 01:30:00 | 3637.02000 | 3637.02000 | 3636.06000 | 3637.02000 | 8.9410 | 32517.9400 | 3636.95000 2014-05-27 01:31:00 | 3637.02000 | 3637.20000 | 3635.00000 | 3637.12000 | 28.9440 | 105253.7900 | 3636.46003 2014-05-27 01:32:00 | 3637.14000 | 3637.14000 | 3635.06000 | 3636.65000 | 13.1830 | 47935.4400 | 3636.16001 2014-05-27 01:33:00 | 3636.00000 | 3639.50000 | 3636.00000 | 3639.50000 | 12.2930 | 44709.5100 | 3636.99001 2014-05-27 01:34:00 | 3639.75000 | 3646.00000 | 3639.75000 | 3644.00000 | 56.7200 | 206652.6000 | 3643.38000 2014-05-27 01:35:00 | 3643.95000 | 3646.93000 | 3642.00000 | 3643.97000 | 72.4820 | 264098.2100 | 3643.64004 2014-05-27 01:36:00 | 3643.99000 | 3645.00000 | 3643.31000 | 3644.00000 | 52.4400 | 191111.2600 | 3644.38000 2014-05-27 01:37:00 | 3645.00000 | 3646.80000 | 3643.20000 | 3644.48000 | 34.5660 | 125968.2400 | 3644.27996 2014-05-27 01:38:00 | 3644.06000 | 3645.97000 | 3641.02000 | 3644.13000 | 29.6370 | 108021.9400 | 3644.82998 2014-05-27 01:39:00 | 3644.13000 | 3645.00000 | 3644.00000 | 3645.00000 | 10.3600 | 37758.5400 | 3644.65000 2014-05-27 01:40:00 | 3645.00000 | 3645.00000 | 3643.03000 | 3643.68000 | 17.8090 | 64907.0900 | 3644.62000 2014-05-27 01:41:00 | 3643.12000 | 3644.53000 | 3641.12000 | 3642.95000 | 40.6970 | 148279.9300 | 3643.50997 2014-05-27 01:42:00 | 3642.95000 | 3643.04000 | 3641.15000 | 3641.53000 | 33.3160 | 121360.2100 | 3642.69996 2014-05-27 01:43:00 | 3642.34000 | 3642.90000 | 3641.18000 | 3642.02000 | 30.4500 | 110902.6100 | 3642.12000 2014-05-27 01:44:00 | 3642.10000 | 3642.70000 | 3642.02000 | 3642.02000 | 2.8410 | 10347.3400 | 3642.15000 2014-05-27 01:45:00 | 3642.02000 | 3642.02000 | 3640.51000 | 3640.98000 | 17.5430 | 63877.0300 | 3641.17001 2014-05-27 01:46:00 | 3640.51000 | 3641.06000 | 3640.51000 | 3641.02000 | 10.0820 | 36707.9100 | 3640.94001 2014-05-27 01:47:00 | 3641.02000 | 3642.00000 | 3640.50000 | 3642.00000 | 12.2890 | 44741.1000 | 3640.74000 2014-05-27 01:48:00 | 3642.87000 | 3643.88000 | 3641.34000 | 3642.96000 | 6.5420 | 23831.0100 | 3642.77000 2014-05-27 01:49:00 | 3642.96000 | 3644.00000 | 3642.91000 | 3643.03000 | 21.7830 | 79368.6300 | 3643.60002 2014-05-27 01:50:00 | 3643.05000 | 3643.64000 | 3642.00000 | 3642.46000 | 23.1830 | 84450.2500 | 3642.77002 2014-05-27 01:51:00 | 3642.08000 | 3643.53000 | 3642.00000 | 3642.17000 | 21.6840 | 78987.1300 | 3642.65002 2014-05-27 01:52:00 | 3643.00000 | 3643.81000 | 3639.01000 | 3641.02000 | 31.3690 | 114228.9400 | 3641.45999 2014-05-27 01:53:00 | 3641.02000 | 3644.00000 | 3639.96000 | 3640.00000 | 31.8630 | 115992.0700 | 3640.34003 2014-05-27 01:54:00 | 3640.00000 | 3643.80000 | 3637.00000 | 3640.97000 | 31.1480 | 113397.5200 | 3640.59998 2014-05-27 01:55:00 | 3640.00000 | 3643.20000 | 3637.00000 | 3639.99000 | 34.0090 | 123804.8700 | 3640.35999 2014-05-27 01:56:00 | 3639.04000 | 3642.98000 | 3638.97000 | 3639.87000 | 5.9270 | 21575.0500 | 3640.13000 2014-05-27 01:57:00 | 3639.81000 | 3639.81000 | 3637.98000 | 3637.98000 | 19.2300 | 69965.5700 | 3638.36000 2014-05-27 01:58:00 | 3637.94000 | 3638.20000 | 3635.09000 | 3638.20000 | 24.1810 | 87928.6000 | 3636.27001 2014-05-27 01:59:00 | 3638.20000 | 3640.00000 | 3638.00000 | 3639.99000 | 12.3310 | 44876.6600 | 3639.34000 2014-05-27 02:00:00 | 3640.00000 | 3641.00000 | 3640.00000 | 3640.02000 | 15.5000 | 56426.4100 | 3640.41000 2014-05-27 02:01:00 | 3640.02000 | 3642.10000 | 3638.02000 | 3642.10000 | 31.1140 | 113280.5000 | 3640.82003 2014-05-27 02:02:00 | 3642.14000 | 3642.28000 | 3639.98000 | 3641.87000 | 57.0380 | 207661.5900 | 3640.75997 2014-05-27 02:03:00 | 3641.03000 | 3642.00000 | 3638.10000 | 3640.31000 | 69.1310 | 251649.3100 | 3640.18002 2014-05-27 02:04:00 | 3641.86000 | 3641.86000 | 3640.00000 | 3640.01000 | 66.2741 | 241301.2600 | 3640.96007 2014-05-27 02:05:00 | 3640.01000 | 3640.10000 | 3639.00000 | 3639.00000 | 5.4780 | 19939.7500 | 3639.97000 2014-05-27 02:06:00 | 3639.73000 | 3639.73000 | 3638.96000 | 3638.96000 | 24.6060 | 89545.8800 | 3639.18997 2014-05-27 02:07:00 | 3638.96000 | 3639.99000 | 3638.94000 | 3639.72000 | 43.7520 | 159230.0900 | 3639.38002 2014-05-27 02:08:00 | 3640.00000 | 3641.86000 | 3638.99000 | 3639.06000 | 22.7450 | 82786.5900 | 3639.76997 2014-05-27 02:09:00 | 3640.00000 | 3641.79000 | 3639.06000 | 3641.04000 | 3.8260 | 13928.5800 | 3640.51000 2014-05-27 02:10:00 | 3641.59000 | 3642.00000 | 3641.00000 | 3642.00000 | 13.5800 | 49455.3600 | 3641.78000 2014-05-27 02:11:00 | . | . | . | . | . | . | . 2014-05-27 02:12:00 | 3642.00000 | 3642.00000 | 3641.99999 | 3642.00000 | 3.9550 | 14404.1100 | 3641.99999 2014-05-27 02:13:00 | 3642.00000 | 3642.00000 | 3641.00000 | 3641.00000 | 1.0130 | 3689.2900 | 3641.95000 2014-05-27 02:14:00 | 3642.00000 | 3642.00000 | 3640.06000 | 3640.64000 | 48.5720 | 176849.2900 | 3640.97003 2014-05-27 02:15:00 | 3640.61000 | 3650.00000 | 3640.00000 | 3642.16000 | 119.5499 | 435831.2300 | 3645.60000 2014-05-27 02:16:00 | 3642.22000 | 3644.00000 | 3641.90000 | 3642.94000 | 25.9910 | 94674.5200 | 3642.59001 2014-05-27 02:17:00 | 3642.09000 | 3648.00000 | 3642.09000 | 3643.99000 | 34.7180 | 126524.1800 | 3644.33998 2014-05-27 02:18:00 | 3643.02000 | 3644.37000 | 3643.02000 | 3643.04000 | 34.6790 | 126360.8200 | 3643.72999 2014-05-27 02:19:00 | 3643.00000 | 3645.00000 | 3643.00000 | 3643.00000 | 87.2889 | 318088.6000 | 3644.08997 2014-05-27 02:20:00 | 3643.02000 | 3643.02000 | 3640.00000 | 3640.01000 | 31.3540 | 114183.9800 | 3641.77003 2014-05-27 02:21:00 | 3640.00000 | 3645.00000 | 3639.94000 | 3642.01000 | 62.6110 | 228012.2900 | 3641.73002 2014-05-27 02:22:00 | 3642.97000 | 3642.97000 | 3639.00000 | 3640.30000 | 51.1391 | 186182.4700 | 3640.70999 2014-05-27 02:23:00 | 3640.97000 | 3640.97000 | 3639.00000 | 3639.57000 | 10.0730 | 36663.1600 | 3639.75001 2014-05-27 02:24:00 | 3639.97000 | 3639.97000 | 3639.02000 | 3639.93000 | 2.6340 | 9586.1800 | 3639.40000 2014-05-27 02:25:00 | 3639.77000 | 3639.83000 | 3639.00000 | 3639.00000 | 9.8960 | 36014.5000 | 3639.29999 2014-05-27 02:26:00 | 3639.00000 | 3640.01000 | 3638.07000 | 3639.99000 | 40.7740 | 148395.7100 | 3639.47004 2014-05-27 02:27:00 | 3640.03000 | 3641.96000 | 3638.12000 | 3639.60000 | 57.9720 | 211063.4800 | 3640.78003 2014-05-27 02:28:00 | 3639.05000 | 3640.00000 | 3639.01000 | 3639.88000 | 29.1960 | 106252.2100 | 3639.26997 2014-05-27 02:29:00 | 3639.88000 | 3641.78000 | 3639.88000 | 3641.02000 | 50.1690 | 182648.7800 | 3640.66999 2014-05-27 02:30:00 | 3641.66000 | 3641.69000 | 3639.88000 | 3640.00000 | 36.0010 | 131071.9800 | 3640.79001 2014-05-27 02:31:00 | 3639.97000 | 3641.00000 | 3638.48000 | 3639.10000 | 22.4860 | 81852.7300 | 3640.15998 2014-05-27 02:32:00 | 3639.88000 | 3640.89000 | 3639.17000 | 3639.55000 | 54.0420 | 196711.7100 | 3639.98003 2014-05-27 02:33:00 | 3639.10000 | 3640.02000 | 3639.10000 | 3640.02000 | 13.5260 | 49232.6600 | 3639.84999 2014-05-27 02:34:00 | 3640.02000 | 3640.04000 | 3639.18000 | 3639.52000 | 27.1030 | 98653.7600 | 3639.96002 2014-05-27 02:35:00 | 3639.52000 | 3639.74000 | 3637.00000 | 3637.99000 | 72.0121 | 262002.2700 | 3638.31004 2014-05-27 02:36:00 | 3637.54000 | 3637.54000 | 3637.32000 | 3637.32000 | 13.8250 | 50288.6900 | 3637.51998 2014-05-27 02:37:00 | 3637.32000 | 3637.32000 | 3637.00000 | 3637.31000 | 9.5000 | 34554.1800 | 3637.28000 2014-05-27 02:38:00 | 3637.31000 | 3638.01000 | 3636.00000 | 3636.10000 | 64.8390 | 235771.4700 | 3636.25998 2014-05-27 02:39:00 | 3636.12000 | 3639.00000 | 3636.00000 | 3639.00000 | 16.3910 | 59621.5900 | 3637.46000 2014-05-27 02:40:00 | 3638.22000 | 3638.22000 | 3637.00000 | 3637.98000 | 24.7380 | 89997.1400 | 3638.00999 2014-05-27 02:41:00 | 3637.00000 | 3638.01000 | 3636.12000 | 3637.14000 | 14.1180 | 51356.0200 | 3637.62999 2014-05-27 02:42:00 | 3637.15000 | 3637.15000 | 3637.00000 | 3637.11000 | 13.2390 | 48151.6000 | 3637.10000 2014-05-27 02:43:00 | 3637.11000 | 3639.31000 | 3637.00000 | 3639.23000 | 30.2110 | 109908.3100 | 3638.02001 2014-05-27 02:44:00 | 3638.99000 | 3639.41000 | 3637.11000 | 3638.09000 | 26.5300 | 96525.6800 | 3638.36000 2014-05-27 02:45:00 | 3638.09000 | 3639.50000 | 3637.26000 | 3639.38000 | 21.0680 | 76664.6300 | 3638.90999 2014-05-27 02:46:00 | 3639.00000 | 3639.21000 | 3637.39000 | 3637.40000 | 23.2420 | 84564.2700 | 3638.42001 2014-05-27 02:47:00 | 3637.90000 | 3637.90000 | 3637.16000 | 3637.80000 | 5.9460 | 21630.3500 | 3637.79999 2014-05-27 02:48:00 | 3637.42000 | 3639.28000 | 3637.02000 | 3637.42000 | 15.9610 | 58060.3100 | 3637.64000 2014-05-27 02:49:00 | 3637.42000 | 3639.44000 | 3637.02000 | 3638.03000 | 20.1210 | 73199.5800 | 3637.97001 2014-05-27 02:50:00 | 3639.08000 | 3639.08000 | 3637.00000 | 3637.00000 | 52.8360 | 192228.8900 | 3638.21994 2014-05-27 02:51:00 | 3636.20000 | 3637.80000 | 3633.10000 | 3634.00000 | 109.0191 | 396337.7600 | 3635.48997 2014-05-27 02:52:00 | 3633.98000 | 3636.00000 | 3632.29000 | 3633.62000 | 16.1160 | 58569.3100 | 3634.22998 2014-05-27 02:53:00 | 3634.07000 | 3634.07000 | 3632.01000 | 3632.16000 | 40.8630 | 148440.1600 | 3632.63003 2014-05-27 02:54:00 | 3633.10000 | 3635.57000 | 3633.00000 | 3635.02000 | 21.3980 | 77754.2400 | 3633.71999 2014-05-27 02:55:00 | 3635.04000 | 3637.57000 | 3633.29000 | 3633.59000 | 101.6051 | 369282.6300 | 3634.48986 2014-05-27 02:56:00 | 3633.59000 | 3634.00000 | 3631.98000 | 3634.00000 | 66.5010 | 241564.1000 | 3632.49002 2014-05-27 02:57:00 | 3633.04000 | 3633.06000 | 3631.00000 | 3632.94000 | 29.0340 | 105463.7400 | 3632.42003 2014-05-27 02:58:00 | 3632.94000 | 3632.94000 | 3625.00000 | 3626.86000 | 146.5019 | 531507.3400 | 3627.99008 2014-05-27 02:59:00 | 3626.83000 | 3630.00000 | 3625.05000 | 3630.00000 | 110.8670 | 402176.8300 | 3627.55991 2014-05-27 03:00:00 | 3630.00000 | 3631.99000 | 3625.20000 | 3630.05000 | 47.2710 | 171517.1500 | 3628.38001 2014-05-27 03:01:00 | 3631.10000 | 3631.10000 | 3626.20000 | 3627.23000 | 51.4810 | 186786.5100 | 3628.26001 2014-05-27 03:02:00 | 3627.02000 | 3628.63000 | 3626.00000 | 3628.44000 | 44.6880 | 162106.2900 | 3627.50998 2014-05-27 03:03:00 | 3627.61000 | 3628.78000 | 3627.57000 | 3628.00000 | 24.4820 | 88824.9700 | 3628.17001 2014-05-27 03:04:00 | 3627.57000 | 3629.99000 | 3626.28000 | 3628.72000 | 72.5349 | 263116.7500 | 3627.44990 2014-05-27 03:05:00 | 3629.73000 | 3633.00000 | 3628.32000 | 3630.49000 | 109.1250 | 396124.9300 | 3630.00985 2014-05-27 03:06:00 | 3631.04000 | 3631.55000 | 3629.10000 | 3629.61000 | 39.9670 | 145081.6500 | 3630.03997 2014-05-27 03:07:00 | 3629.42000 | 3631.81000 | 3629.35000 | 3631.81000 | 77.3339 | 280722.8500 | 3630.01008 2014-05-27 03:08:00 | 3630.60000 | 3631.63000 | 3629.30000 | 3629.65000 | 104.6080 | 379811.6100 | 3630.80994 2014-05-27 03:09:00 | 3629.65000 | 3630.81000 | 3628.86000 | 3629.00000 | 34.8270 | 126419.4200 | 3629.92997 2014-05-27 03:10:00 | 3629.08000 | 3630.94000 | 3628.88000 | 3630.00000 | 12.3050 | 44664.8000 | 3629.80998 2014-05-27 03:11:00 | 3630.00000 | 3630.98000 | 3628.86000 | 3629.82000 | 80.2270 | 291184.0200 | 3629.49993 2014-05-27 03:12:00 | 3629.80000 | 3630.97000 | 3629.79000 | 3630.15000 | 67.4350 | 244811.2400 | 3630.32991 2014-05-27 03:13:00 | 3629.84000 | 3631.02000 | 3629.84000 | 3631.02000 | 41.2339 | 149690.7800 | 3630.28004 2014-05-27 03:14:00 | 3631.22000 | 3631.22000 | 3630.04000 | 3631.08000 | 79.5640 | 288875.4900 | 3630.73009 2014-05-27 03:15:00 | 3631.10000 | 3635.00000 | 3631.10000 | 3635.00000 | 86.0629 | 312708.8600 | 3633.49007 2014-05-27 03:16:00 | 3635.00000 | 3639.50000 | 3635.00000 | 3639.50000 | 140.9499 | 512648.8200 | 3637.10000 2014-05-27 03:17:00 | 3638.87000 | 3639.68000 | 3637.00000 | 3638.00000 | 103.3709 | 376146.1700 | 3638.80003 2014-05-27 03:18:00 | 3638.00000 | 3638.80000 | 3637.05000 | 3637.36000 | 50.5750 | 183994.4500 | 3638.04993 2014-05-27 03:19:00 | 3637.49000 | 3638.97000 | 3636.04000 | 3636.04000 | 66.9291 | 243508.7300 | 3638.30998 2014-05-27 03:20:00 | 3636.98000 | 3638.02000 | 3636.98000 | 3638.00000 | 16.3370 | 59426.2100 | 3637.51999 2014-05-27 03:21:00 | 3637.90000 | 3637.90000 | 3636.02000 | 3636.96000 | 10.8870 | 39598.0200 | 3637.17999 2014-05-27 03:22:00 | 3636.04000 | 3636.04000 | 3636.04000 | 3636.04000 | 0.4950 | 1799.8400 | 3636.04000 2014-05-27 03:23:00 | 3636.96000 | 3637.87000 | 3636.29000 | 3636.85000 | 95.3460 | 346765.6100 | 3636.91989 2014-05-27 03:24:00 | 3637.90000 | 3638.80000 | 3636.50000 | 3637.02000 | 41.1401 | 149645.7100 | 3637.47000 2014-05-27 03:25:00 | 3637.02000 | 3638.88000 | 3637.02000 | 3638.80000 | 52.4889 | 190951.1200 | 3637.92998 2014-05-27 03:26:00 | 3638.88000 | 3640.00000 | 3638.88000 | 3639.06000 | 28.8010 | 104818.3900 | 3639.40001 2014-05-27 03:27:00 | 3639.06000 | 3639.08000 | 3638.00000 | 3638.00000 | 17.5110 | 63723.5800 | 3639.06000 2014-05-27 03:28:00 | 3638.07000 | 3639.08000 | 3637.44000 | 3638.06000 | 56.6740 | 206203.2900 | 3638.41006 2014-05-27 03:29:00 | 3638.08000 | 3638.96000 | 3637.03000 | 3637.86000 | 26.2810 | 95610.0900 | 3637.99001 2014-05-27 03:30:00 | 3638.62000 | 3639.08000 | 3637.21000 | 3639.06000 | 29.8290 | 108541.0700 | 3638.77999 2014-05-27 03:31:00 | 3639.06000 | 3639.08000 | 3638.01000 | 3638.01000 | 13.0850 | 47612.5200 | 3638.70998 2014-05-27 03:32:00 | 3639.04000 | 3640.67000 | 3638.02000 | 3640.53000 | 92.6269 | 337130.4600 | 3639.65992 2014-05-27 03:33:00 | 3640.67000 | 3641.00000 | 3638.04000 | 3640.03000 | 33.3980 | 121583.1700 | 3640.42998 2014-05-27 03:34:00 | 3640.85000 | 3640.88000 | 3639.03000 | 3640.03000 | 37.3470 | 135941.8500 | 3639.96997 2014-05-27 03:35:00 | 3640.05000 | 3640.44000 | 3640.03000 | 3640.30000 | 21.3660 | 77777.9600 | 3640.26998 2014-05-27 03:36:00 | 3640.30000 | 3642.29000 | 3638.24000 | 3639.46000 | 30.3890 | 110641.7900 | 3640.84999 2014-05-27 03:37:00 | 3639.98000 | 3642.00000 | 3639.02000 | 3639.02000 | 33.1170 | 120568.3400 | 3640.67997 2014-05-27 03:38:00 | 3639.05000 | 3642.80000 | 3639.02000 | 3640.98000 | 84.7680 | 308620.7200 | 3640.76995 2014-05-27 03:39:00 | 3640.20000 | 3640.89000 | 3639.02000 | 3640.06000 | 46.0031 | 167463.0700 | 3640.26004 2014-05-27 03:40:00 | 3640.00000 | 3640.01000 | 3638.04000 | 3638.12000 | 27.9150 | 101595.1300 | 3639.44996 2014-05-27 03:41:00 | 3639.64000 | 3639.70000 | 3638.14000 | 3638.90000 | 80.7041 | 293669.3400 | 3638.84009 2014-05-27 03:42:00 | 3639.13000 | 3639.74000 | 3638.19000 | 3639.46000 | 78.6850 | 286333.8800 | 3638.98989 2014-05-27 03:43:00 | 3638.35000 | 3639.57000 | 3638.03000 | 3639.19000 | 93.9639 | 341900.8500 | 3638.64010 2014-05-27 03:44:00 | 3639.60000 | 3639.62000 | 3638.37000 | 3638.37000 | 12.2730 | 44660.7700 | 3638.94001 2014-05-27 03:45:00 | 3639.17000 | 3639.88000 | 3638.50000 | 3639.88000 | 9.9780 | 36310.4300 | 3639.04999 2014-05-27 03:46:00 | 3639.00000 | 3640.63000 | 3638.72000 | 3640.48000 | 13.7320 | 49983.3900 | 3639.92001 2014-05-27 03:47:00 | 3640.50000 | 3640.62000 | 3639.16000 | 3639.20000 | 96.9041 | 352734.8200 | 3640.04011 2014-05-27 03:48:00 | 3640.02000 | 3640.56000 | 3639.20000 | 3639.20000 | 38.9710 | 141856.3100 | 3640.05001 2014-05-27 03:49:00 | 3639.20000 | 3639.96000 | 3638.50000 | 3638.50000 | 88.3680 | 321572.8200 | 3639.01995 2014-05-27 03:50:00 | 3638.50000 | 3638.63000 | 3638.50000 | 3638.50000 | 17.0250 | 61946.2400 | 3638.55002 2014-05-27 03:51:00 | 3639.12000 | 3639.12000 | 3638.00000 | 3638.00000 | 8.9360 | 32515.3100 | 3638.68999 2014-05-27 03:52:00 | 3638.00000 | 3638.35000 | 3638.00000 | 3638.33000 | 14.7600 | 53701.1700 | 3638.29000 2014-05-27 03:53:00 | 3638.33000 | 3640.00000 | 3638.00000 | 3640.00000 | 20.0490 | 72949.4900 | 3638.55999 2014-05-27 03:54:00 | 3639.00000 | 3639.90000 | 3638.00000 | 3638.35000 | 39.0240 | 142005.1700 | 3638.92004 2014-05-27 03:55:00 | 3639.48000 | 3639.48000 | 3638.00000 | 3638.91000 | 17.0310 | 61973.0600 | 3638.84000 2014-05-27 03:56:00 | 3638.50000 | 3638.50000 | 3634.01000 | 3634.92000 | 60.1330 | 218633.9600 | 3635.84005 2014-05-27 03:57:00 | 3634.92000 | 3635.00000 | 3633.97000 | 3634.01000 | 39.1760 | 142373.8200 | 3634.20996 2014-05-27 03:58:00 | 3633.99000 | 3635.73000 | 3629.74000 | 3631.13000 | 131.4158 | 477226.1000 | 3631.41985 2014-05-27 03:59:00 | 3631.00000 | 3635.99000 | 3631.00000 | 3632.06000 | 32.0120 | 116300.0400 | 3633.01002 2014-05-27 04:00:00 | 3632.09000 | 3639.02000 | 3631.03000 | 3639.02000 | 74.6689 | 271457.3100 | 3635.47998 2014-05-27 04:01:00 | 3639.02000 | 3640.02000 | 3633.14000 | 3636.04000 | 11.8590 | 43137.4200 | 3637.53000 2014-05-27 04:02:00 | 3637.00000 | 3637.00000 | 3635.82000 | 3636.02000 | 10.2630 | 37315.9200 | 3635.97001 2014-05-27 04:03:00 | 3636.04000 | 3638.00000 | 3635.00000 | 3636.50000 | 11.0930 | 40334.8200 | 3636.06001 2014-05-27 04:04:00 | 3636.50000 | 3637.00000 | 3635.01000 | 3636.72000 | 22.9330 | 83383.8900 | 3635.98002 2014-05-27 04:05:00 | 3636.72000 | 3638.02000 | 3635.06000 | 3636.14000 | 23.4460 | 85272.1400 | 3636.95997 2014-05-27 04:06:00 | 3636.10000 | 3637.50000 | 3636.05000 | 3636.98000 | 37.0740 | 134819.1500 | 3636.49004 2014-05-27 04:07:00 | 3636.00000 | 3636.00000 | 3635.00000 | 3635.00000 | 25.1800 | 91534.5200 | 3635.21000 2014-05-27 04:08:00 | 3634.98000 | 3636.04000 | 3634.68000 | 3636.02000 | 26.3950 | 95949.5600 | 3635.13996 2014-05-27 04:09:00 | 3636.02000 | 3638.00000 | 3636.00000 | 3637.13000 | 37.4180 | 136066.2300 | 3636.37998 2014-05-27 04:10:00 | 3637.87000 | 3638.00000 | 3636.22000 | 3637.75000 | 35.4160 | 128831.3100 | 3637.65996 2014-05-27 04:11:00 | 3636.36000 | 3639.98000 | 3636.34000 | 3637.50000 | 31.9720 | 116281.0700 | 3636.97002 2014-05-27 04:12:00 | 3637.09000 | 3640.25000 | 3637.07000 | 3640.05000 | 60.2701 | 219367.3700 | 3639.74000 2014-05-27 04:13:00 | 3640.35000 | 3640.60000 | 3640.00000 | 3640.02000 | 15.9570 | 58088.4500 | 3640.30999 2014-05-27 04:14:00 | 3640.04000 | 3640.49000 | 3639.04000 | 3639.08000 | 17.8810 | 65085.5600 | 3639.93000 2014-05-27 04:15:00 | 3639.10000 | 3639.19000 | 3639.10000 | 3639.11000 | 13.1010 | 47676.1800 | 3639.13000 2014-05-27 04:16:00 | 3639.11000 | 3639.11000 | 3638.01000 | 3639.00000 | 9.4150 | 34261.1300 | 3638.99001 2014-05-27 04:17:00 | 3638.98000 | 3639.00000 | 3638.01000 | 3638.01000 | 7.2620 | 26425.8200 | 3638.92000 2014-05-27 04:18:00 | 3638.96000 | 3638.96000 | 3636.02000 | 3638.94000 | 3.0110 | 10954.1500 | 3638.04000 2014-05-27 04:19:00 | 3638.00000 | 3638.00000 | 3637.02000 | 3637.02000 | 2.9340 | 10673.0500 | 3637.71000 2014-05-27 04:20:00 | 3637.05000 | 3637.25000 | 3636.00000 | 3637.12000 | 20.5670 | 74800.7100 | 3636.92998 2014-05-27 04:21:00 | 3636.02000 | 3636.54000 | 3635.10000 | 3636.52000 | 56.2360 | 204470.7400 | 3635.93994 2014-05-27 04:22:00 | 3636.52000 | 3636.52000 | 3635.02000 | 3635.99000 | 23.3950 | 85058.2600 | 3635.74997 2014-05-27 04:23:00 | 3635.12000 | 3638.00000 | 3635.00000 | 3637.97000 | 13.3050 | 48366.8800 | 3635.23998 2014-05-27 04:24:00 | 3636.03000 | 3637.88000 | 3635.62000 | 3637.48000 | 74.6501 | 271496.3100 | 3636.92000 2014-05-27 04:25:00 | 3636.61000 | 3637.90000 | 3636.23000 | 3636.89000 | 35.2940 | 128364.9400 | 3637.02004 2014-05-27 04:26:00 | 3637.48000 | 3638.90000 | 3637.32000 | 3638.90000 | 6.6070 | 24032.0200 | 3637.35999 2014-05-27 04:27:00 | 3638.88000 | 3638.93000 | 3637.60000 | 3637.67000 | 70.9340 | 258068.4600 | 3638.15008 2014-05-27 04:28:00 | 3637.67000 | 3639.48000 | 3637.67000 | 3637.88000 | 10.8980 | 39649.9900 | 3638.27999 2014-05-27 04:29:00 | 3639.00000 | 3640.60000 | 3638.44000 | 3640.57000 | 92.6830 | 337337.5700 | 3639.69008 2014-05-27 04:30:00 | 3640.47000 | 3641.00000 | 3636.10000 | 3639.00000 | 54.2931 | 197659.8500 | 3640.61005 2014-05-27 04:31:00 | 3637.97000 | 3639.87000 | 3637.03000 | 3638.51000 | 36.9260 | 134379.3200 | 3639.14996 2014-05-27 04:32:00 | 3639.50000 | 3640.90000 | 3639.50000 | 3640.78000 | 27.9820 | 101855.8900 | 3640.05002 2014-05-27 04:33:00 | 3640.70000 | 3640.74000 | 3639.04000 | 3640.14000 | 44.5110 | 162031.5500 | 3640.26001 2014-05-27 04:34:00 | 3640.16000 | 3642.80000 | 3640.12000 | 3642.80000 | 38.2300 | 139200.1700 | 3641.12000 2014-05-27 04:35:00 | 3642.00000 | 3642.99000 | 3641.03000 | 3642.49000 | 14.9340 | 54401.1700 | 3642.77002 2014-05-27 04:36:00 | 3642.44000 | 3642.59000 | 3641.10000 | 3642.50000 | 32.3610 | 117857.8000 | 3641.97001 2014-05-27 04:37:00 | 3642.49000 | 3642.99000 | 3642.08000 | 3642.08000 | 14.3760 | 52367.3200 | 3642.68998 2014-05-27 04:38:00 | 3642.00000 | 3642.90000 | 3641.08000 | 3641.17000 | 7.7220 | 28124.4200 | 3642.12000 2014-05-27 04:39:00 | 3641.17000 | 3641.17000 | 3640.06000 | 3640.06000 | 12.0140 | 43734.7400 | 3640.31001 2014-05-27 04:40:00 | 3640.04000 | 3640.10000 | 3640.00000 | 3640.10000 | 7.2850 | 26517.8900 | 3640.06999 2014-05-27 04:41:00 | 3640.02000 | 3640.10000 | 3640.00000 | 3640.00000 | 11.8660 | 43192.4500 | 3640.01999 2014-05-27 04:42:00 | 3640.00000 | 3641.00000 | 3638.20000 | 3641.00000 | 10.4040 | 37868.6200 | 3639.81001 2014-05-27 04:43:00 | 3641.00000 | 3641.06000 | 3640.52000 | 3640.99000 | 3.6020 | 13114.3600 | 3640.86000 2014-05-27 04:44:00 | 3641.05000 | 3641.42000 | 3640.96000 | 3640.96000 | 1.0980 | 3997.9200 | 3641.09000 2014-05-27 04:45:00 | 3640.96000 | 3641.25000 | 3640.96000 | 3641.20000 | 14.2870 | 52020.4000 | 3641.09999 2014-05-27 04:46:00 | 3641.16000 | 3642.18000 | 3641.15000 | 3641.20000 | 19.0380 | 69323.5100 | 3641.31999 2014-05-27 04:47:00 | 3641.20000 | 3642.20000 | 3641.20000 | 3642.20000 | 5.5350 | 20157.3100 | 3641.78999 2014-05-27 04:48:00 | 3642.00000 | 3642.16000 | 3641.15000 | 3642.16000 | 8.0250 | 29223.5400 | 3641.55999 2014-05-27 04:49:00 | 3642.16000 | 3642.16000 | 3641.15000 | 3641.15000 | 2.2670 | 8255.0700 | 3641.41000 2014-05-27 04:50:00 | 3641.96000 | 3642.50000 | 3641.33000 | 3641.33000 | 28.3000 | 103072.5200 | 3642.14000 2014-05-27 04:51:00 | 3641.38000 | 3643.00000 | 3641.34000 | 3642.77000 | 59.3159 | 216048.7900 | 3642.33993 2014-05-27 04:52:00 | 3643.00000 | 3643.03000 | 3642.24000 | 3643.00000 | 29.1460 | 106178.3700 | 3642.97997 2014-05-27 04:53:00 | 3643.00000 | 3646.90000 | 3643.00000 | 3646.02000 | 78.9209 | 287671.4500 | 3645.06002 2014-05-27 04:54:00 | 3646.02000 | 3651.00000 | 3646.02000 | 3650.40000 | 158.5809 | 578671.1000 | 3649.06004 2014-05-27 04:55:00 | 3651.91000 | 3655.01000 | 3649.00000 | 3653.93000 | 157.4312 | 575138.6800 | 3653.27005 2014-05-27 04:56:00 | 3653.96000 | 3659.78000 | 3653.96000 | 3659.78000 | 152.9309 | 559202.6400 | 3656.57004 2014-05-27 04:57:00 | 3659.78000 | 3666.03000 | 3659.76000 | 3664.83000 | 243.7921 | 892942.3800 | 3662.72014 2014-05-27 04:58:00 | 3664.00000 | 3664.38000 | 3659.00000 | 3660.22000 | 168.9810 | 618588.8100 | 3660.70005 2014-05-27 04:59:00 | 3661.00000 | 3664.80000 | 3659.97000 | 3662.00000 | 189.4639 | 693668.9000 | 3661.22020 2014-05-27 05:00:00 | 3662.05000 | 3668.00000 | 3660.00000 | 3666.71000 | 277.8554 | 1018178.7400 | 3664.41965 2014-05-27 05:01:00 | 3668.02000 | 3668.98000 | 3663.00000 | 3665.00000 | 177.3408 | 650205.9600 | 3666.42004 2014-05-27 05:02:00 | 3665.00000 | 3665.00000 | 3659.83000 | 3661.50000 | 191.9599 | 702763.1900 | 3660.98999 2014-05-27 05:03:00 | 3660.08000 | 3661.50000 | 3656.14000 | 3658.17000 | 84.4071 | 308909.5600 | 3659.75993 2014-05-27 05:04:00 | 3659.93000 | 3661.76000 | 3658.96000 | 3659.30000 | 83.1071 | 304185.2600 | 3660.15993 2014-05-27 05:05:00 | 3659.28000 | 3661.02000 | 3658.02000 | 3661.02000 | 49.9630 | 182864.5600 | 3660.00004 2014-05-27 05:06:00 | 3661.02000 | 3666.00000 | 3661.02000 | 3665.02000 | 64.3421 | 235696.5800 | 3663.18004 2014-05-27 05:07:00 | 3665.08000 | 3666.00000 | 3663.58000 | 3665.06000 | 213.4551 | 782276.4600 | 3664.82971 2014-05-27 05:08:00 | 3665.06000 | 3665.12000 | 3660.24000 | 3662.91000 | 69.8690 | 255974.2000 | 3663.62998 2014-05-27 05:09:00 | 3662.89000 | 3662.91000 | 3658.00000 | 3658.00000 | 96.3950 | 352832.5000 | 3660.27987 2014-05-27 05:10:00 | 3659.00000 | 3660.96000 | 3658.10000 | 3659.06000 | 35.8800 | 131282.2200 | 3658.92000 2014-05-27 05:11:00 | 3659.09000 | 3659.68000 | 3658.10000 | 3659.09000 | 26.5710 | 97218.1800 | 3658.81001 2014-05-27 05:12:00 | 3659.09000 | 3663.00000 | 3659.09000 | 3663.00000 | 54.2240 | 198521.6700 | 3661.14006 2014-05-27 05:13:00 | 3664.00000 | 3664.00000 | 3661.52000 | 3663.45000 | 75.5320 | 276666.7500 | 3662.91004 2014-05-27 05:14:00 | 3663.45000 | 3664.00000 | 3662.50000 | 3663.35000 | 67.9221 | 248823.7000 | 3663.37004 2014-05-27 05:15:00 | 3663.35000 | 3663.37000 | 3660.50000 | 3660.52000 | 37.3620 | 136815.0700 | 3661.88002 2014-05-27 05:16:00 | 3660.51000 | 3663.47000 | 3660.50000 | 3661.00000 | 105.3891 | 385883.3500 | 3661.50997 2014-05-27 05:17:00 | 3662.00000 | 3663.96000 | 3660.95000 | 3662.03000 | 19.4310 | 71159.6400 | 3662.17001 2014-05-27 05:18:00 | 3662.03000 | 3664.00000 | 3660.10000 | 3662.00000 | 58.6100 | 214645.0500 | 3662.26000 2014-05-27 05:19:00 | 3662.00000 | 3663.00000 | 3661.00000 | 3661.30000 | 72.9570 | 267151.0200 | 3661.75994 2014-05-27 05:20:00 | 3661.30000 | 3662.00000 | 3661.00000 | 3662.00000 | 43.3560 | 158766.3200 | 3661.91995 2014-05-27 05:21:00 | 3661.80000 | 3664.00000 | 3661.10000 | 3663.85000 | 45.6100 | 167029.4300 | 3662.12000 2014-05-27 05:22:00 | 3663.02000 | 3664.99000 | 3662.96000 | 3664.99000 | 35.4740 | 129984.0200 | 3664.21004 2014-05-27 05:23:00 | 3664.97000 | 3666.99000 | 3664.97000 | 3665.39000 | 78.1181 | 286352.6500 | 3665.63996 2014-05-27 05:24:00 | 3665.41000 | 3666.96000 | 3665.41000 | 3666.14000 | 21.8740 | 80193.1200 | 3666.14002 2014-05-27 05:25:00 | 3666.94000 | 3666.95000 | 3664.94000 | 3665.00000 | 36.3990 | 133417.8300 | 3665.42999 2014-05-27 05:26:00 | 3665.12000 | 3665.12000 | 3661.00000 | 3661.03000 | 26.6170 | 97510.1700 | 3663.44998 2014-05-27 05:27:00 | 3662.00000 | 3664.00000 | 3660.00000 | 3660.20000 | 70.8389 | 259330.6100 | 3660.84998 2014-05-27 05:28:00 | 3661.00000 | 3661.10000 | 3659.50000 | 3659.96000 | 10.4340 | 38190.1300 | 3660.16001 2014-05-27 05:29:00 | 3659.96000 | 3663.94000 | 3659.02000 | 3660.02000 | 67.4520 | 246922.0900 | 3660.71004 2014-05-27 05:30:00 | 3660.02000 | 3660.08000 | 3659.94000 | 3660.02000 | 73.9021 | 270481.5300 | 3660.00004 2014-05-27 05:31:00 | 3660.25000 | 3662.00000 | 3658.01000 | 3658.30000 | 88.2469 | 322936.8700 | 3659.46993 2014-05-27 05:32:00 | 3658.03000 | 3658.88000 | 3655.00000 | 3656.80000 | 81.7251 | 298895.7000 | 3657.33011 2014-05-27 05:33:00 | 3657.69000 | 3660.52000 | 3657.00000 | 3660.00000 | 40.3450 | 147647.9100 | 3659.62995 2014-05-27 05:34:00 | 3659.00000 | 3660.93000 | 3658.05000 | 3658.05000 | 45.4679 | 166394.9200 | 3659.60997 2014-05-27 05:35:00 | 3658.00000 | 3660.94000 | 3658.00000 | 3659.00000 | 35.1730 | 128682.7900 | 3658.57003 2014-05-27 05:36:00 | 3658.95000 | 3659.99000 | 3657.86000 | 3657.86000 | 18.8090 | 68817.8900 | 3658.76999 2014-05-27 05:37:00 | 3657.86000 | 3658.00000 | 3657.00000 | 3657.78000 | 11.2330 | 41087.2000 | 3657.72001 2014-05-27 05:38:00 | 3657.78000 | 3660.37000 | 3657.14000 | 3658.04000 | 20.3540 | 74467.7000 | 3658.63002 2014-05-27 05:39:00 | 3658.12000 | 3659.92000 | 3658.12000 | 3659.90000 | 28.9330 | 105861.3300 | 3658.84002 2014-05-27 05:40:00 | 3659.98000 | 3659.98000 | 3659.06000 | 3659.06000 | 5.8430 | 21383.5300 | 3659.68000 2014-05-27 05:41:00 | 3659.06000 | 3659.50000 | 3658.24000 | 3658.49000 | 33.7220 | 123392.6500 | 3659.11002 2014-05-27 05:42:00 | 3659.25000 | 3659.50000 | 3658.17000 | 3658.38000 | 58.3861 | 213625.2600 | 3658.83994 2014-05-27 05:43:00 | 3658.38000 | 3658.42000 | 3655.05000 | 3656.98000 | 34.6330 | 126682.9200 | 3657.87003 2014-05-27 05:44:00 | 3657.00000 | 3657.98000 | 3652.00000 | 3654.97000 | 17.6610 | 64558.0100 | 3655.40000 2014-05-27 05:45:00 | 3654.91000 | 3658.00000 | 3652.00000 | 3657.59000 | 39.1550 | 143086.1100 | 3654.34995 2014-05-27 05:46:00 | 3656.00000 | 3657.00000 | 3655.14000 | 3656.00000 | 29.6340 | 108350.7600 | 3656.30003 2014-05-27 05:47:00 | 3656.04000 | 3657.00000 | 3656.00000 | 3657.00000 | 23.1010 | 84468.3100 | 3656.48001 2014-05-27 05:48:00 | 3656.90000 | 3656.98000 | 3655.02000 | 3655.98000 | 14.8170 | 54180.4400 | 3656.63999 2014-05-27 05:49:00 | 3655.04000 | 3656.00000 | 3651.20000 | 3651.23000 | 35.6280 | 130189.5700 | 3654.13998 2014-05-27 05:50:00 | 3651.20000 | 3651.20000 | 3648.88000 | 3650.00000 | 135.8700 | 495882.0000 | 3649.68000 2014-05-27 05:51:00 | 3649.74000 | 3654.97000 | 3649.74000 | 3650.96000 | 25.9810 | 94860.4900 | 3651.15001 2014-05-27 05:52:00 | 3650.50000 | 3650.82000 | 3643.60000 | 3644.00000 | 101.9719 | 371867.0700 | 3646.76005 2014-05-27 05:53:00 | 3645.00000 | 3647.02000 | 3641.00000 | 3642.21000 | 207.8243 | 757101.7200 | 3642.99024 2014-05-27 05:54:00 | 3642.10000 | 3647.99000 | 3641.00000 | 3643.03000 | 110.3338 | 402004.6900 | 3643.53012 2014-05-27 05:55:00 | 3644.91000 | 3647.88000 | 3643.02000 | 3645.00000 | 45.0500 | 164216.4300 | 3645.20000 2014-05-27 05:56:00 | 3644.93000 | 3646.57000 | 3642.02000 | 3642.02000 | 72.4111 | 263974.5400 | 3645.50002 2014-05-27 05:57:00 | 3642.12000 | 3643.58000 | 3640.25000 | 3642.06000 | 76.8691 | 279940.1900 | 3641.77998 2014-05-27 05:58:00 | 3642.06000 | 3643.56000 | 3642.00000 | 3643.56000 | 32.3690 | 117909.6600 | 3642.66999 2014-05-27 05:59:00 | 3643.50000 | 3647.00000 | 3643.50000 | 3646.02000 | 59.3400 | 216290.8500 | 3644.94000 2014-05-27 06:00:00 | 3646.47000 | 3646.86000 | 3643.50000 | 3643.50000 | 78.5531 | 286307.9400 | 3644.77007 2014-05-27 06:01:00 | 3643.50000 | 3644.70000 | 3642.12000 | 3644.01000 | 16.0870 | 58608.9700 | 3643.24999 2014-05-27 06:02:00 | 3644.01000 | 3645.00000 | 3643.03000 | 3644.03000 | 17.5110 | 63812.5400 | 3644.14000 2014-05-27 06:03:00 | 3644.01000 | 3645.00000 | 3643.00000 | 3644.98000 | 32.7650 | 119384.0900 | 3643.64995 2014-05-27 06:04:00 | 3644.98000 | 3645.00000 | 3644.03000 | 3644.50000 | 12.1440 | 44259.0200 | 3644.52001 2014-05-27 06:05:00 | 3644.03000 | 3647.75000 | 3644.01000 | 3645.73000 | 48.1571 | 175544.4900 | 3645.24996 2014-05-27 06:06:00 | 3645.75000 | 3651.99000 | 3644.36000 | 3651.27000 | 141.5672 | 516405.9000 | 3647.77989 2014-05-27 06:07:00 | 3651.98000 | 3651.98000 | 3645.57000 | 3650.03000 | 100.8919 | 368340.1800 | 3650.84005 2014-05-27 06:08:00 | 3650.00000 | 3650.06000 | 3645.10000 | 3645.94000 | 28.8540 | 105242.2900 | 3647.41003 2014-05-27 06:09:00 | 3645.11000 | 3649.88000 | 3645.10000 | 3647.03000 | 9.7310 | 35486.4000 | 3646.74000 2014-05-27 06:10:00 | 3647.05000 | 3651.99000 | 3645.97000 | 3647.04000 | 112.1789 | 409275.8100 | 3648.41997 2014-05-27 06:11:00 | 3647.02000 | 3649.85000 | 3647.02000 | 3648.88000 | 14.8950 | 54349.9100 | 3648.86998 2014-05-27 06:12:00 | 3648.78000 | 3649.98000 | 3647.88000 | 3649.98000 | 10.3440 | 37747.9800 | 3649.26001 2014-05-27 06:13:00 | 3649.98000 | 3650.86000 | 3649.08000 | 3650.02000 | 28.2100 | 102965.9300 | 3649.98000 2014-05-27 06:14:00 | 3650.81000 | 3651.00000 | 3649.04000 | 3649.12000 | 28.3620 | 103533.5600 | 3650.43002 2014-05-27 06:15:00 | 3649.75000 | 3649.99000 | 3649.10000 | 3649.13000 | 13.7200 | 50069.8200 | 3649.40000 2014-05-27 06:16:00 | 3649.10000 | 3649.30000 | 3649.02000 | 3649.23000 | 10.0710 | 36750.4800 | 3649.14000 2014-05-27 06:17:00 | 3649.30000 | 3649.96000 | 3649.18000 | 3649.96000 | 14.3810 | 52487.7800 | 3649.80000 2014-05-27 06:18:00 | 3649.30000 | 3649.90000 | 3649.00000 | 3649.00000 | 28.2250 | 102997.3600 | 3649.14996 2014-05-27 06:19:00 | 3649.00000 | 3649.10000 | 3647.88000 | 3647.88000 | 43.6750 | 159354.5100 | 3648.63994 2014-05-27 06:20:00 | 3647.88000 | 3647.96000 | 3646.30000 | 3647.08000 | 25.0240 | 91249.3100 | 3646.47003 2014-05-27 06:21:00 | 3647.10000 | 3649.49000 | 3647.10000 | 3649.49000 | 40.8150 | 148892.6300 | 3647.98994 2014-05-27 06:22:00 | 3649.00000 | 3650.02000 | 3647.97000 | 3650.02000 | 36.6690 | 133826.8300 | 3649.58999 2014-05-27 06:23:00 | 3650.04000 | 3650.04000 | 3648.04000 | 3649.95000 | 15.9830 | 58322.7300 | 3649.05001 2014-05-27 06:24:00 | 3649.97000 | 3650.04000 | 3648.52000 | 3649.03000 | 12.4280 | 45357.2600 | 3649.59999 2014-05-27 06:25:00 | 3649.01000 | 3650.00000 | 3648.64000 | 3649.93000 | 31.5270 | 115057.5700 | 3649.48997 2014-05-27 06:26:00 | 3650.00000 | 3650.33000 | 3648.62000 | 3649.48000 | 22.6070 | 82513.6900 | 3649.91998 2014-05-27 06:27:00 | 3649.48000 | 3652.00000 | 3649.48000 | 3651.00000 | 38.8190 | 141723.1400 | 3650.86999 2014-05-27 06:28:00 | 3650.33000 | 3651.92000 | 3649.50000 | 3650.00000 | 112.4819 | 410608.4200 | 3650.44006 2014-05-27 06:29:00 | 3650.00000 | 3652.96000 | 3649.51000 | 3649.75000 | 71.4730 | 260922.9100 | 3650.65006 2014-05-27 06:30:00 | 3651.27000 | 3653.00000 | 3650.35000 | 3650.98000 | 37.0500 | 135298.1600 | 3651.77000 2014-05-27 06:31:00 | 3650.35000 | 3651.00000 | 3649.50000 | 3649.60000 | 57.9481 | 211510.9800 | 3650.00997 2014-05-27 06:32:00 | 3649.52000 | 3649.98000 | 3649.50000 | 3649.50000 | 6.8190 | 24887.2100 | 3649.69000 2014-05-27 06:33:00 | 3649.00000 | 3649.00000 | 3648.04000 | 3648.04000 | 10.0500 | 36670.8300 | 3648.84000 2014-05-27 06:34:00 | 3648.96000 | 3650.97000 | 3648.96000 | 3649.35000 | 18.0430 | 65854.9500 | 3649.89001 2014-05-27 06:35:00 | 3650.00000 | 3650.00000 | 3649.35000 | 3649.66000 | 1.9330 | 7054.4400 | 3649.48000 2014-05-27 06:36:00 | 3649.75000 | 3649.92000 | 3649.66000 | 3649.90000 | 1.5370 | 5609.6600 | 3649.75000 2014-05-27 06:37:00 | 3649.27000 | 3649.30000 | 3647.00000 | 3647.76000 | 25.9150 | 94552.4800 | 3648.55996 2014-05-27 06:38:00 | 3647.72000 | 3648.01000 | 3646.00000 | 3646.75000 | 43.3320 | 158016.6600 | 3646.65002 2014-05-27 06:39:00 | 3647.61000 | 3649.03000 | 3646.35000 | 3647.70000 | 13.5610 | 49461.3200 | 3647.32000 2014-05-27 06:40:00 | 3647.70000 | 3647.70000 | 3647.61000 | 3647.61000 | 2.4130 | 8801.8700 | 3647.69000 2014-05-27 06:41:00 | 3647.61000 | 3647.61000 | 3646.22000 | 3647.01000 | 4.8290 | 17611.6700 | 3647.06000 2014-05-27 06:42:00 | 3647.00000 | 3647.61000 | 3646.22000 | 3647.61000 | 10.6740 | 38926.8100 | 3646.88001 2014-05-27 06:43:00 | 3647.50000 | 3648.00000 | 3646.75000 | 3646.75000 | 4.7420 | 17294.1700 | 3647.02000 2014-05-27 06:44:00 | 3646.78000 | 3647.02000 | 3646.78000 | 3647.00000 | 3.1870 | 11622.9600 | 3646.99000 2014-05-27 06:45:00 | 3646.78000 | 3647.02000 | 3645.43000 | 3646.00000 | 19.1150 | 69700.8400 | 3646.39003 2014-05-27 06:46:00 | 3646.00000 | 3646.08000 | 3645.00000 | 3646.08000 | 53.9450 | 196642.9700 | 3645.24993 2014-05-27 06:47:00 | 3645.98000 | 3645.98000 | 3644.01000 | 3644.44000 | 12.9390 | 47156.0100 | 3644.49000 2014-05-27 06:48:00 | 3644.25000 | 3644.44000 | 3643.65000 | 3643.65000 | 24.2200 | 88256.1600 | 3643.94000 2014-05-27 06:49:00 | 3643.00000 | 3643.67000 | 3642.34000 | 3642.34000 | 25.0750 | 91340.2900 | 3642.67997 2014-05-27 06:50:00 | 3642.96000 | 3642.98000 | 3641.00000 | 3642.05000 | 26.1660 | 95298.1000 | 3642.05997 2014-05-27 06:51:00 | 3641.98000 | 3643.03000 | 3640.08000 | 3640.15000 | 50.3620 | 183404.4500 | 3641.72003 2014-05-27 06:52:00 | 3640.18000 | 3644.03000 | 3640.16000 | 3643.00000 | 45.3490 | 165179.1100 | 3642.39999 2014-05-27 06:53:00 | 3642.25000 | 3644.03000 | 3642.00000 | 3642.40000 | 32.2340 | 117431.1200 | 3643.08004 2014-05-27 06:54:00 | 3642.40000 | 3644.00000 | 3641.20000 | 3644.00000 | 25.7410 | 93771.5200 | 3642.89001 2014-05-27 06:55:00 | 3644.02000 | 3646.80000 | 3644.00000 | 3646.80000 | 4.9930 | 18199.0100 | 3644.90000 2014-05-27 06:56:00 | 3646.80000 | 3647.25000 | 3642.50000 | 3647.00000 | 37.4470 | 136569.0000 | 3646.98997 2014-05-27 06:57:00 | 3646.00000 | 3646.98000 | 3645.55000 | 3645.71000 | 53.2150 | 194034.5200 | 3646.23993 2014-05-27 06:58:00 | 3646.78000 | 3647.00000 | 3643.45000 | 3643.92000 | 19.6630 | 71668.3200 | 3644.83002 2014-05-27 06:59:00 | 3645.00000 | 3645.96000 | 3644.92000 | 3645.16000 | 23.2660 | 84815.3500 | 3645.45997 2014-05-27 07:00:00 | 3646.00000 | 3646.83000 | 3645.20000 | 3646.00000 | 61.6909 | 224929.4000 | 3646.07002 2014-05-27 07:01:00 | 3645.88000 | 3646.38000 | 3644.96000 | 3644.96000 | 19.9360 | 72670.7400 | 3645.19998 2014-05-27 07:02:00 | 3644.92000 | 3644.92000 | 3644.02000 | 3644.51000 | 18.9340 | 69003.5900 | 3644.43002 2014-05-27 07:03:00 | 3644.77000 | 3645.67000 | 3644.00000 | 3645.44000 | 20.0560 | 73100.1500 | 3644.79998 2014-05-27 07:04:00 | 3645.44000 | 3645.83000 | 3645.44000 | 3645.75000 | 10.1950 | 37167.7100 | 3645.67999 2014-05-27 07:05:00 | 3645.75000 | 3646.77000 | 3645.00000 | 3645.10000 | 3.5560 | 12962.5400 | 3645.26000 2014-05-27 07:06:00 | 3645.13000 | 3645.70000 | 3645.12000 | 3645.16000 | 13.5910 | 49547.6700 | 3645.62000 2014-05-27 07:07:00 | 3645.16000 | 3645.98000 | 3644.01000 | 3644.01000 | 7.8310 | 28546.1100 | 3645.27000 2014-05-27 07:08:00 | 3644.67000 | 3645.76000 | 3644.14000 | 3645.76000 | 72.0940 | 262777.4400 | 3644.93008 2014-05-27 07:09:00 | 3645.76000 | 3647.00000 | 3645.74000 | 3647.00000 | 10.1330 | 36949.8500 | 3646.49001 2014-05-27 07:10:00 | 3646.25000 | 3646.35000 | 3646.00000 | 3646.00000 | 21.4540 | 78226.1300 | 3646.23002 2014-05-27 07:11:00 | 3646.00000 | 3647.00000 | 3645.85000 | 3647.00000 | 11.6530 | 42488.2600 | 3646.12001 2014-05-27 07:12:00 | 3645.88000 | 3646.73000 | 3644.30000 | 3644.30000 | 5.7530 | 20974.7200 | 3645.88000 2014-05-27 07:13:00 | 3644.30000 | 3645.25000 | 3644.03000 | 3645.25000 | 10.3030 | 37548.3900 | 3644.41001 2014-05-27 07:14:00 | 3645.01000 | 3645.52000 | 3644.37000 | 3645.00000 | 13.5490 | 49386.0600 | 3645.00000 2014-05-27 07:15:00 | 3645.00000 | 3645.88000 | 3644.43000 | 3645.00000 | 12.3830 | 45132.0500 | 3644.68001 2014-05-27 07:16:00 | . | . | . | . | . | . | . 2014-05-27 07:17:00 | 3645.48000 | 3645.48000 | 3645.00000 | 3645.00000 | 1.2100 | 4411.0100 | 3645.46000 2014-05-27 07:18:00 | 3645.48000 | 3645.48000 | 3643.00000 | 3644.77000 | 15.8970 | 57926.0700 | 3643.83999 2014-05-27 07:19:00 | 3644.00000 | 3645.00000 | 3644.00000 | 3644.73000 | 20.9770 | 76455.9800 | 3644.74998 2014-05-27 07:20:00 | 3644.73000 | 3644.73000 | 3643.00000 | 3643.90000 | 19.8700 | 72395.8700 | 3643.48000 2014-05-27 07:21:00 | 3643.82000 | 3646.00000 | 3643.82000 | 3645.00000 | 35.6070 | 129780.1300 | 3644.78997 2014-05-27 07:22:00 | 3645.02000 | 3645.02000 | 3644.25000 | 3644.96000 | 5.9150 | 21560.1200 | 3644.98999 2014-05-27 07:23:00 | 3644.93000 | 3645.00000 | 3644.93000 | 3645.00000 | 1.8280 | 6663.0300 | 3644.99000 2014-05-27 07:24:00 | 3644.00000 | 3644.90000 | 3642.14000 | 3642.17000 | 2.9760 | 10841.9400 | 3643.13000 2014-05-27 07:25:00 | 3643.97000 | 3643.97000 | 3643.50000 | 3643.53000 | 3.4550 | 12588.4400 | 3643.54000 2014-05-27 07:26:00 | 3643.53000 | 3646.00000 | 3643.53000 | 3644.36000 | 34.9910 | 127548.0300 | 3645.17001 2014-05-27 07:27:00 | 3644.25000 | 3644.46000 | 3644.25000 | 3644.46000 | 0.0600 | 218.6600 | 3644.39000 2014-05-27 07:28:00 | 3644.00000 | 3644.19000 | 3642.00000 | 3642.00000 | 21.6440 | 78857.3800 | 3643.38002 2014-05-27 07:29:00 | 3642.00000 | 3642.00000 | 3635.00000 | 3637.01000 | 95.0820 | 346051.9000 | 3639.51005 2014-05-27 07:30:00 | 3636.99000 | 3636.99000 | 3634.00000 | 3634.00000 | 106.6271 | 387603.5200 | 3635.12992 2014-05-27 07:31:00 | 3634.98000 | 3635.00000 | 3620.49000 | 3620.49000 | 256.9982 | 932335.5700 | 3627.78987 2014-05-27 07:32:00 | 3620.20000 | 3624.85000 | 3612.42000 | 3616.03000 | 271.6021 | 982452.7600 | 3617.25016 2014-05-27 07:33:00 | 3618.28000 | 3623.00000 | 3615.98000 | 3618.98000 | 77.4769 | 280368.8600 | 3618.73993 2014-05-27 07:34:00 | 3618.02000 | 3622.35000 | 3618.00000 | 3619.04000 | 56.7470 | 205435.4400 | 3620.19995 2014-05-27 07:35:00 | 3619.12000 | 3620.77000 | 3618.00000 | 3618.00000 | 89.3761 | 323456.5000 | 3619.04990 2014-05-27 07:36:00 | 3617.93000 | 3617.93000 | 3606.02000 | 3606.02000 | 188.1949 | 679763.5200 | 3612.01973 2014-05-27 07:37:00 | 3607.98000 | 3610.00000 | 3600.00000 | 3600.00000 | 228.6510 | 823694.5400 | 3602.41006 2014-05-27 07:38:00 | 3600.94000 | 3600.94000 | 3583.01000 | 3583.01000 | 383.4977 | 1377224.3400 | 3591.21975 2014-05-27 07:39:00 | 3583.08000 | 3583.10000 | 3551.11000 | 3572.52000 | 518.6980 | 1850314.7400 | 3567.22970 2014-05-27 07:40:00 | 3573.00000 | 3583.02000 | 3572.38000 | 3575.04000 | 298.2548 | 1067062.9700 | 3577.68956 2014-05-27 07:41:00 | 3577.00000 | 3582.00000 | 3575.00000 | 3576.15000 | 249.8917 | 894352.5600 | 3578.96012 2014-05-27 07:42:00 | 3576.15000 | 3587.71000 | 3574.00000 | 3586.97000 | 193.3817 | 692068.7800 | 3578.77009 2014-05-27 07:43:00 | 3585.00000 | 3587.98000 | 3581.50000 | 3582.99000 | 207.1701 | 742733.8100 | 3585.14001 2014-05-27 07:44:00 | 3582.99000 | 3586.99000 | 3581.50000 | 3586.95000 | 172.5560 | 618497.6700 | 3584.32981 2014-05-27 07:45:00 | 3586.02000 | 3590.99000 | 3579.98000 | 3582.00000 | 263.2279 | 943811.6500 | 3585.52985 2014-05-27 07:46:00 | 3583.97000 | 3585.85000 | 3573.02000 | 3574.91000 | 121.6479 | 435144.2100 | 3577.07993 2014-05-27 07:47:00 | 3573.20000 | 3575.04000 | 3563.00000 | 3568.00000 | 169.2669 | 604406.2900 | 3570.72985 2014-05-27 07:48:00 | 3568.00000 | 3568.93000 | 3552.11000 | 3557.91000 | 193.8667 | 689985.2900 | 3559.06982 2014-05-27 07:49:00 | 3557.99000 | 3560.00000 | 3535.00000 | 3540.00000 | 323.1579 | 1147187.7300 | 3549.92981 2014-05-27 07:50:00 | 3539.98000 | 3555.00000 | 3529.37000 | 3555.00000 | 370.5066 | 1312293.5800 | 3541.88965 2014-05-27 07:51:00 | 3553.29000 | 3559.00000 | 3552.96000 | 3554.93000 | 295.6360 | 1051219.4700 | 3555.78967 2014-05-27 07:52:00 | 3553.00000 | 3554.86000 | 3536.52000 | 3539.99000 | 168.7191 | 598620.4700 | 3548.02996 2014-05-27 07:53:00 | 3540.00000 | 3545.50000 | 3535.00000 | 3538.99000 | 293.6787 | 1039390.5100 | 3539.20989 2014-05-27 07:54:00 | 3538.96000 | 3550.00000 | 3536.95000 | 3545.24000 | 224.2508 | 794325.5200 | 3542.13005 2014-05-27 07:55:00 | 3546.92000 | 3546.96000 | 3540.01000 | 3540.70000 | 269.5900 | 955440.5400 | 3544.05000 2014-05-27 07:56:00 | 3541.79000 | 3556.05000 | 3540.01000 | 3555.81000 | 160.1059 | 568038.1700 | 3547.88982 2014-05-27 07:57:00 | 3556.00000 | 3568.00000 | 3552.98000 | 3557.64000 | 402.0635 | 1430594.3500 | 3558.13040 2014-05-27 07:58:00 | 3557.64000 | 3573.00000 | 3554.98000 | 3556.98000 | 292.0977 | 1039867.7200 | 3559.99981 2014-05-27 07:59:00 | 3556.52000 | 3560.00000 | 3550.91000 | 3553.00000 | 172.1929 | 612433.4200 | 3556.67014 2014-05-27 08:00:00 | 3554.89000 | 3554.89000 | 3547.06000 | 3551.00000 | 183.6838 | 652062.9900 | 3549.92020 2014-05-27 08:01:00 | 3551.06000 | 3554.95000 | 3548.02000 | 3550.02000 | 192.5041 | 683545.4900 | 3550.81022 2014-05-27 08:02:00 | 3550.04000 | 3560.00000 | 3550.04000 | 3558.00000 | 163.4998 | 581354.6200 | 3555.68999 2014-05-27 08:03:00 | 3558.03000 | 3568.01000 | 3556.04000 | 3562.97000 | 359.3220 | 1280408.0600 | 3563.40020 2014-05-27 08:04:00 | 3563.00000 | 3565.10000 | 3559.94000 | 3560.00000 | 175.4220 | 625039.3000 | 3563.06010 2014-05-27 08:05:00 | 3559.01000 | 3561.09000 | 3555.03000 | 3557.02000 | 62.8499 | 223622.5600 | 3558.04000 2014-05-27 08:06:00 | 3557.01000 | 3562.88000 | 3557.01000 | 3558.07000 | 92.0041 | 327416.9200 | 3558.72011 2014-05-27 08:07:00 | 3559.33000 | 3559.88000 | 3555.97000 | 3557.00000 | 85.3280 | 303567.0000 | 3557.64995 2014-05-27 08:08:00 | 3558.67000 | 3558.67000 | 3553.13000 | 3555.17000 | 111.5740 | 396655.6000 | 3555.09013 2014-05-27 08:09:00 | 3555.17000 | 3561.02000 | 3553.16000 | 3561.00000 | 87.1590 | 310150.0400 | 3558.43998 2014-05-27 08:10:00 | 3561.04000 | 3562.02000 | 3558.00000 | 3558.50000 | 121.9858 | 434217.1200 | 3559.56986 2014-05-27 08:11:00 | 3558.13000 | 3560.00000 | 3556.20000 | 3560.00000 | 102.4599 | 364596.5500 | 3558.43000 2014-05-27 08:12:00 | 3560.02000 | 3560.12000 | 3556.10000 | 3557.00000 | 96.5090 | 343443.8300 | 3558.66997 2014-05-27 08:13:00 | 3556.98000 | 3562.00000 | 3556.98000 | 3560.06000 | 93.3560 | 332233.4800 | 3558.77990 2014-05-27 08:14:00 | 3561.95000 | 3573.86000 | 3560.00000 | 3572.04000 | 203.2931 | 725120.1400 | 3566.87018 2014-05-27 08:15:00 | 3573.04000 | 3574.11000 | 3568.93000 | 3569.20000 | 207.0309 | 739317.8500 | 3571.05005 2014-05-27 08:16:00 | 3569.20000 | 3569.92000 | 3566.00000 | 3567.00000 | 126.9971 | 453042.9500 | 3567.34990 2014-05-27 08:17:00 | 3567.00000 | 3567.13000 | 3561.59000 | 3563.00000 | 101.7849 | 362832.6600 | 3564.69985 2014-05-27 08:18:00 | 3562.95000 | 3567.02000 | 3561.22000 | 3567.00000 | 68.0469 | 242544.4700 | 3564.36994 2014-05-27 08:19:00 | 3566.04000 | 3568.02000 | 3565.33000 | 3566.79000 | 50.1599 | 178903.9200 | 3566.67000 2014-05-27 08:20:00 | 3566.69000 | 3566.69000 | 3560.07000 | 3560.07000 | 36.8300 | 131184.9400 | 3561.90000 2014-05-27 08:21:00 | 3561.94000 | 3562.00000 | 3558.05000 | 3560.10000 | 134.2780 | 478041.6100 | 3560.08992 2014-05-27 08:22:00 | 3561.00000 | 3561.50000 | 3556.10000 | 3559.00000 | 73.0311 | 259924.1500 | 3559.09002 2014-05-27 08:23:00 | 3559.00000 | 3562.07000 | 3559.00000 | 3562.05000 | 69.9000 | 248856.0600 | 3560.17000 2014-05-27 08:24:00 | 3563.00000 | 3567.77000 | 3562.08000 | 3563.00000 | 53.5700 | 190950.2100 | 3564.50000 2014-05-27 08:25:00 | 3562.95000 | 3562.99000 | 3559.02000 | 3559.96000 | 100.4620 | 357706.1600 | 3560.61006 2014-05-27 08:26:00 | 3559.00000 | 3561.86000 | 3558.91000 | 3560.58000 | 36.8080 | 131028.4600 | 3559.77998 2014-05-27 08:27:00 | 3560.00000 | 3561.59000 | 3559.00000 | 3560.32000 | 33.5050 | 119296.7200 | 3560.55995 2014-05-27 08:28:00 | 3560.22000 | 3562.00000 | 3560.20000 | 3562.00000 | 55.9920 | 199390.8500 | 3561.06003 2014-05-27 08:29:00 | 3562.00000 | 3568.00000 | 3562.00000 | 3567.77000 | 82.6140 | 294509.0700 | 3564.88009 2014-05-27 08:30:00 | 3568.98000 | 3568.98000 | 3565.00000 | 3565.00000 | 78.1581 | 278747.7700 | 3566.45996 2014-05-27 08:31:00 | 3565.06000 | 3565.06000 | 3561.18000 | 3562.02000 | 60.3590 | 215094.1700 | 3563.57998 2014-05-27 08:32:00 | 3562.02000 | 3566.78000 | 3561.98000 | 3562.00000 | 102.5539 | 365406.5800 | 3563.07011 2014-05-27 08:33:00 | 3562.04000 | 3562.78000 | 3559.64000 | 3561.09000 | 97.9490 | 348802.3000 | 3561.05997 2014-05-27 08:34:00 | 3562.60000 | 3562.80000 | 3561.18000 | 3562.02000 | 23.1150 | 82333.7800 | 3561.91997 2014-05-27 08:35:00 | 3562.78000 | 3563.80000 | 3561.25000 | 3561.96000 | 30.7270 | 109475.0500 | 3562.82997 2014-05-27 08:36:00 | 3561.22000 | 3561.83000 | 3557.26000 | 3558.03000 | 37.5890 | 133821.6000 | 3560.12999 2014-05-27 08:37:00 | 3558.00000 | 3559.47000 | 3552.10000 | 3552.10000 | 41.3560 | 147101.3700 | 3556.94995 2014-05-27 08:38:00 | 3553.59000 | 3554.25000 | 3546.50000 | 3550.79000 | 232.2588 | 824421.3500 | 3549.57992 2014-05-27 08:39:00 | 3550.02000 | 3551.99000 | 3547.00000 | 3547.00000 | 86.4181 | 306755.6500 | 3549.66995 2014-05-27 08:40:00 | 3546.98000 | 3555.00000 | 3546.00000 | 3548.45000 | 134.0368 | 475462.1700 | 3547.24988 2014-05-27 08:41:00 | 3547.02000 | 3550.06000 | 3540.08000 | 3542.00000 | 108.8511 | 385945.6900 | 3545.63003 2014-05-27 08:42:00 | 3541.94000 | 3545.00000 | 3541.94000 | 3541.96000 | 71.6599 | 253868.8800 | 3542.69000 2014-05-27 08:43:00 | 3542.00000 | 3543.50000 | 3535.02000 | 3536.00000 | 101.5700 | 359668.3600 | 3541.09000 2014-05-27 08:44:00 | 3536.04000 | 3538.01000 | 3530.10000 | 3538.01000 | 120.6849 | 426612.5700 | 3534.92983 2014-05-27 08:45:00 | 3537.00000 | 3545.00000 | 3536.11000 | 3544.00000 | 106.4011 | 376995.1500 | 3543.15003 2014-05-27 08:46:00 | 3544.00000 | 3544.94000 | 3535.03000 | 3540.04000 | 109.0940 | 386356.2600 | 3541.50012 2014-05-27 08:47:00 | 3540.04000 | 3541.12000 | 3538.00000 | 3539.91000 | 159.2319 | 563641.2100 | 3539.75009 2014-05-27 08:48:00 | 3539.91000 | 3543.94000 | 3537.10000 | 3540.00000 | 164.1591 | 581422.1000 | 3541.81996 2014-05-27 08:49:00 | 3540.98000 | 3542.90000 | 3537.20000 | 3539.94000 | 148.2839 | 524997.7900 | 3540.49016 2014-05-27 08:50:00 | 3539.00000 | 3540.03000 | 3530.00000 | 3530.00000 | 117.4980 | 415338.9500 | 3534.85993 2014-05-27 08:51:00 | 3530.00000 | 3536.99000 | 3528.97000 | 3533.87000 | 185.6420 | 655795.3000 | 3532.58011 2014-05-27 08:52:00 | 3534.00000 | 3534.94000 | 3530.00000 | 3531.39000 | 157.6760 | 556911.4300 | 3531.99982 2014-05-27 08:53:00 | 3531.46000 | 3531.99000 | 3513.89000 | 3514.01000 | 152.2149 | 536212.0000 | 3522.72978 2014-05-27 08:54:00 | 3514.01000 | 3514.01000 | 3502.95000 | 3506.00000 | 359.3770 | 1260913.4500 | 3508.60969 2014-05-27 08:55:00 | 3505.00000 | 3509.54000 | 3497.83000 | 3499.95000 | 376.5545 | 1319179.7200 | 3503.29048 2014-05-27 08:56:00 | 3499.70000 | 3499.70000 | 3485.00000 | 3495.00000 | 381.0550 | 1330179.0700 | 3490.77946 2014-05-27 08:57:00 | 3493.39000 | 3496.51000 | 3483.00000 | 3489.03000 | 254.0093 | 886627.1300 | 3490.52995 2014-05-27 08:58:00 | 3489.03000 | 3496.51000 | 3488.00000 | 3489.57000 | 178.3571 | 622869.3700 | 3492.25985 2014-05-27 08:59:00 | 3489.93000 | 3489.93000 | 3482.01000 | 3483.95000 | 176.0671 | 613555.1400 | 3484.77985 2014-05-27 09:00:00 | 3484.00000 | 3485.77000 | 3476.00000 | 3479.87000 | 430.5509 | 1498614.3800 | 3480.69012 2014-05-27 09:01:00 | 3478.02000 | 3479.87000 | 3466.66000 | 3475.02000 | 269.7882 | 937621.7700 | 3475.39986 2014-05-27 09:02:00 | 3475.02000 | 3475.02000 | 3465.00000 | 3465.47000 | 233.6812 | 810871.3600 | 3469.99008 2014-05-27 09:03:00 | 3465.47000 | 3475.05000 | 3463.00000 | 3475.00000 | 391.3110 | 1357160.4300 | 3468.24011 2014-05-27 09:04:00 | 3474.00000 | 3484.00000 | 3473.08000 | 3483.60000 | 218.7583 | 761040.3800 | 3478.90989 2014-05-27 09:05:00 | 3482.00000 | 3494.00000 | 3482.00000 | 3491.03000 | 469.1132 | 1636093.4900 | 3487.63043 2014-05-27 09:06:00 | 3491.03000 | 3499.77000 | 3490.00000 | 3499.77000 | 264.8043 | 925586.3600 | 3495.36032 2014-05-27 09:07:00 | 3497.90000 | 3508.77000 | 3497.88000 | 3499.96000 | 278.4329 | 975473.1000 | 3503.44023 2014-05-27 09:08:00 | 3499.74000 | 3500.54000 | 3490.00000 | 3497.89000 | 390.6233 | 1366345.8300 | 3497.86037 2014-05-27 09:09:00 | 3497.89000 | 3501.81000 | 3495.00000 | 3500.00000 | 168.1562 | 588336.4700 | 3498.74982 2014-05-27 09:10:00 | 3500.80000 | 3504.99000 | 3499.04000 | 3501.08000 | 195.4461 | 684381.7700 | 3501.63978 2014-05-27 09:11:00 | 3501.06000 | 3505.02000 | 3500.30000 | 3505.02000 | 221.4427 | 775578.7000 | 3502.39017 2014-05-27 09:12:00 | 3505.02000 | 3515.03000 | 3504.04000 | 3515.00000 | 178.6442 | 627060.9800 | 3510.11022 2014-05-27 09:13:00 | 3515.02000 | 3520.00000 | 3510.11000 | 3511.00000 | 332.4860 | 1169097.1600 | 3516.22962 2014-05-27 09:14:00 | 3511.00000 | 3516.00000 | 3501.12000 | 3503.12000 | 234.3168 | 822234.1100 | 3509.06979 2014-05-27 09:15:00 | 3502.50000 | 3505.12000 | 3494.14000 | 3498.05000 | 324.6254 | 1136351.0100 | 3500.49957 2014-05-27 09:16:00 | 3498.08000 | 3499.65000 | 3495.08000 | 3495.23000 | 139.6412 | 488390.9000 | 3497.47005 2014-05-27 09:17:00 | 3495.08000 | 3496.24000 | 3485.98000 | 3486.96000 | 122.4011 | 427194.4000 | 3490.12004 2014-05-27 09:18:00 | 3485.98000 | 3494.59000 | 3485.00000 | 3492.00000 | 218.3541 | 761641.0600 | 3488.10026 2014-05-27 09:19:00 | 3492.04000 | 3498.59000 | 3487.16000 | 3498.02000 | 94.3269 | 329529.1200 | 3493.47992 2014-05-27 09:20:00 | 3498.59000 | 3511.00000 | 3497.00000 | 3500.00000 | 259.0059 | 906924.6700 | 3501.55970 2014-05-27 09:21:00 | 3500.00000 | 3500.00000 | 3494.00000 | 3494.00000 | 94.8061 | 331555.7600 | 3497.19989 2014-05-27 09:22:00 | 3493.01000 | 3500.00000 | 3493.01000 | 3497.18000 | 127.0351 | 444207.3700 | 3496.72982 2014-05-27 09:23:00 | 3497.00000 | 3505.04000 | 3496.04000 | 3505.04000 | 101.6121 | 355709.3800 | 3500.66006 2014-05-27 09:24:00 | 3505.04000 | 3511.28000 | 3504.06000 | 3511.28000 | 151.2992 | 530857.3800 | 3508.65996 2014-05-27 09:25:00 | 3510.32000 | 3515.08000 | 3500.00000 | 3510.95000 | 319.7598 | 1123012.4300 | 3512.04998 2014-05-27 09:26:00 | 3510.00000 | 3510.95000 | 3505.00000 | 3506.98000 | 75.1360 | 263525.2900 | 3507.30991 2014-05-27 09:27:00 | 3506.90000 | 3507.97000 | 3500.01000 | 3501.81000 | 118.3920 | 414780.3900 | 3503.45007 2014-05-27 09:28:00 | 3500.05000 | 3502.00000 | 3497.12000 | 3501.99000 | 99.1210 | 346936.3200 | 3500.13003 2014-05-27 09:29:00 | 3501.99000 | 3508.78000 | 3501.86000 | 3508.78000 | 38.1540 | 133747.6600 | 3505.47004 2014-05-27 09:30:00 | 3508.78000 | 3514.03000 | 3508.75000 | 3514.03000 | 169.9491 | 596901.9600 | 3512.23996 2014-05-27 09:31:00 | 3514.06000 | 3518.94000 | 3514.06000 | 3517.99000 | 168.1132 | 591087.8300 | 3516.01015 2014-05-27 09:32:00 | 3517.99000 | 3520.00000 | 3510.00000 | 3512.00000 | 182.4932 | 641751.8300 | 3516.58016 2014-05-27 09:33:00 | 3512.25000 | 3520.97000 | 3512.25000 | 3520.08000 | 120.5211 | 423765.5000 | 3516.11004 2014-05-27 09:34:00 | 3520.07000 | 3526.44000 | 3519.97000 | 3525.00000 | 180.6449 | 636717.3100 | 3524.68974 2014-05-27 09:35:00 | 3524.00000 | 3524.00000 | 3517.74000 | 3521.01000 | 238.9813 | 841429.2400 | 3520.90009 2014-05-27 09:36:00 | 3521.01000 | 3524.02000 | 3518.32000 | 3519.12000 | 82.3860 | 290100.0800 | 3521.22991 2014-05-27 09:37:00 | 3519.12000 | 3519.61000 | 3517.00000 | 3517.98000 | 130.5841 | 459409.0900 | 3518.11015 2014-05-27 09:38:00 | 3517.96000 | 3517.98000 | 3513.97000 | 3515.88000 | 55.8059 | 196179.1100 | 3515.37994 2014-05-27 09:39:00 | 3515.85000 | 3521.00000 | 3515.08000 | 3520.98000 | 61.9360 | 217888.4900 | 3517.95993 2014-05-27 09:40:00 | 3519.98000 | 3521.06000 | 3516.00000 | 3516.00000 | 72.3501 | 254657.7600 | 3519.80000 2014-05-27 09:41:00 | 3515.88000 | 3516.02000 | 3510.00000 | 3510.00000 | 86.6169 | 304182.9900 | 3511.81992 2014-05-27 09:42:00 | 3510.00000 | 3511.02000 | 3506.03000 | 3511.00000 | 62.7831 | 220345.9300 | 3509.64005 2014-05-27 09:43:00 | 3511.06000 | 3512.98000 | 3508.00000 | 3509.62000 | 88.9090 | 312023.4700 | 3509.46997 2014-05-27 09:44:00 | 3508.88000 | 3508.88000 | 3504.75000 | 3504.98000 | 89.9419 | 315410.2200 | 3506.82005 2014-05-27 09:45:00 | 3504.01000 | 3506.98000 | 3500.94000 | 3504.97000 | 150.4359 | 526859.5500 | 3502.21982 2014-05-27 09:46:00 | 3504.00000 | 3508.07000 | 3502.08000 | 3508.05000 | 81.5110 | 285773.3400 | 3505.95002 2014-05-27 09:47:00 | 3508.08000 | 3511.04000 | 3506.03000 | 3508.97000 | 81.4250 | 285729.4400 | 3509.10989 2014-05-27 09:48:00 | 3508.00000 | 3508.00000 | 3498.50000 | 3501.00000 | 110.0491 | 385307.1700 | 3501.22997 2014-05-27 09:49:00 | 3502.00000 | 3507.07000 | 3500.00000 | 3507.00000 | 76.4919 | 267920.6200 | 3502.60004 2014-05-27 09:50:00 | 3506.09000 | 3513.00000 | 3506.09000 | 3509.39000 | 155.6870 | 546430.2300 | 3509.79987 2014-05-27 09:51:00 | 3510.60000 | 3517.98000 | 3510.60000 | 3517.98000 | 61.7341 | 216914.9400 | 3513.70007 2014-05-27 09:52:00 | 3516.05000 | 3516.05000 | 3507.10000 | 3509.70000 | 104.6110 | 367397.9300 | 3512.04003 2014-05-27 09:53:00 | 3509.75000 | 3511.98000 | 3508.05000 | 3510.00000 | 48.2969 | 169508.7600 | 3509.71996 2014-05-27 09:54:00 | 3509.98000 | 3509.98000 | 3507.10000 | 3508.17000 | 42.0170 | 147386.0400 | 3507.76996 2014-05-27 09:55:00 | 3508.63000 | 3508.64000 | 3507.10000 | 3507.10000 | 17.6180 | 61808.8600 | 3508.27999 2014-05-27 09:56:00 | 3507.10000 | 3510.00000 | 3505.02000 | 3509.95000 | 29.6630 | 104040.6100 | 3507.42003 2014-05-27 09:57:00 | 3507.50000 | 3513.00000 | 3507.50000 | 3513.00000 | 34.0500 | 119563.9000 | 3511.42000 2014-05-27 09:58:00 | 3512.82000 | 3515.09000 | 3508.00000 | 3513.14000 | 117.3499 | 412304.2300 | 3513.46000 2014-05-27 09:59:00 | 3513.24000 | 3518.50000 | 3513.14000 | 3517.80000 | 166.6290 | 585877.7200 | 3516.05995 2014-05-27 10:00:00 | 3517.88000 | 3521.00000 | 3517.00000 | 3517.94000 | 102.0070 | 358940.0600 | 3518.77991 2014-05-27 10:01:00 | 3517.92000 | 3519.00000 | 3515.00000 | 3517.50000 | 79.0579 | 278066.5100 | 3517.24995 2014-05-27 10:02:00 | 3517.00000 | 3520.04000 | 3516.22000 | 3518.08000 | 104.0581 | 366144.0400 | 3518.64994 2014-05-27 10:03:00 | 3518.16000 | 3518.18000 | 3514.01000 | 3515.00000 | 56.4920 | 198618.6000 | 3515.87003 2014-05-27 10:04:00 | 3515.10000 | 3518.43000 | 3513.00000 | 3516.00000 | 98.9060 | 347630.7000 | 3514.75989 2014-05-27 10:05:00 | 3515.97000 | 3518.31000 | 3514.98000 | 3516.95000 | 42.6340 | 149893.3400 | 3515.82005 2014-05-27 10:06:00 | 3516.00000 | 3520.02000 | 3515.98000 | 3520.02000 | 63.0089 | 221749.8600 | 3519.33998 2014-05-27 10:07:00 | 3521.00000 | 3523.98000 | 3520.00000 | 3521.02000 | 37.3500 | 131528.5700 | 3521.51000 2014-05-27 10:08:00 | 3521.04000 | 3528.11000 | 3521.00000 | 3528.04000 | 129.2741 | 455859.1600 | 3526.30015 2014-05-27 10:09:00 | 3528.00000 | 3534.99000 | 3523.00000 | 3534.90000 | 106.8851 | 377247.7500 | 3529.46985 2014-05-27 10:10:00 | 3534.90000 | 3538.00000 | 3529.97000 | 3531.12000 | 166.1130 | 586975.1800 | 3533.59014 2014-05-27 10:11:00 | 3531.12000 | 3532.00000 | 3529.37000 | 3530.00000 | 166.8421 | 589020.9800 | 3530.41010 2014-05-27 10:12:00 | 3529.37000 | 3535.00000 | 3528.12000 | 3532.03000 | 88.9401 | 314263.4500 | 3533.43000 2014-05-27 10:13:00 | 3532.05000 | 3538.00000 | 3532.05000 | 3536.07000 | 63.9820 | 226182.0800 | 3535.09004 2014-05-27 10:14:00 | 3537.00000 | 3543.72000 | 3536.10000 | 3540.96000 | 201.1928 | 712365.4200 | 3540.71016 2014-05-27 10:15:00 | 3540.04000 | 3540.04000 | 3530.01000 | 3536.06000 | 132.4541 | 468552.2700 | 3537.47015 2014-05-27 10:16:00 | 3536.06000 | 3538.03000 | 3534.00000 | 3534.94000 | 89.3761 | 316055.2000 | 3536.23990 2014-05-27 10:17:00 | 3534.98000 | 3535.00000 | 3530.00000 | 3531.07000 | 99.1930 | 350401.2800 | 3532.52008 2014-05-27 10:18:00 | 3532.01000 | 3533.00000 | 3531.07000 | 3532.98000 | 98.5259 | 348071.3400 | 3532.78989 2014-05-27 10:19:00 | 3532.98000 | 3536.04000 | 3532.84000 | 3536.00000 | 89.0250 | 314637.4900 | 3534.25987 2014-05-27 10:20:00 | 3535.93000 | 3536.02000 | 3530.02000 | 3532.03000 | 44.6150 | 157717.9400 | 3535.08994 2014-05-27 10:21:00 | 3532.03000 | 3532.07000 | 3528.00000 | 3528.00000 | 56.8529 | 200699.3500 | 3530.15005 2014-05-27 10:22:00 | 3528.04000 | 3529.00000 | 3525.00000 | 3529.00000 | 79.7949 | 281381.5500 | 3526.30988 2014-05-27 10:23:00 | 3529.95000 | 3535.95000 | 3529.95000 | 3533.00000 | 48.2179 | 170359.7400 | 3533.11997 2014-05-27 10:24:00 | 3533.00000 | 3533.00000 | 3527.00000 | 3528.75000 | 21.3510 | 75400.9800 | 3531.50001 2014-05-27 10:25:00 | 3528.68000 | 3530.00000 | 3526.98000 | 3526.98000 | 103.3421 | 364591.9000 | 3528.01006 2014-05-27 10:26:00 | 3526.98000 | 3529.04000 | 3526.98000 | 3527.02000 | 56.5370 | 199470.8600 | 3528.14995 2014-05-27 10:27:00 | 3527.16000 | 3530.00000 | 3526.97000 | 3529.02000 | 67.0780 | 236635.0400 | 3527.75996 2014-05-27 10:28:00 | 3529.04000 | 3531.25000 | 3529.02000 | 3531.00000 | 38.3910 | 135525.7100 | 3530.14001 2014-05-27 10:29:00 | 3531.02000 | 3533.02000 | 3531.00000 | 3531.77000 | 76.3470 | 269677.4300 | 3532.25994 2014-05-27 10:30:00 | 3532.13000 | 3534.00000 | 3529.85000 | 3530.93000 | 62.0269 | 219025.2100 | 3531.12995 2014-05-27 10:31:00 | 3530.93000 | 3533.00000 | 3530.00000 | 3531.98000 | 29.8640 | 105476.1100 | 3531.88003 2014-05-27 10:32:00 | 3531.26000 | 3536.88000 | 3531.26000 | 3536.39000 | 34.5370 | 122073.0800 | 3534.55997 2014-05-27 10:33:00 | 3536.88000 | 3540.70000 | 3536.88000 | 3539.00000 | 115.6369 | 409247.0400 | 3539.06990 2014-05-27 10:34:00 | 3539.02000 | 3540.09000 | 3538.00000 | 3538.02000 | 111.6261 | 395106.2600 | 3539.54988 2014-05-27 10:35:00 | 3538.02000 | 3540.07000 | 3536.02000 | 3540.02000 | 116.0821 | 410733.2700 | 3538.30007 2014-05-27 10:36:00 | 3540.07000 | 3541.78000 | 3538.00000 | 3538.92000 | 48.2819 | 170917.1200 | 3539.98003 2014-05-27 10:37:00 | 3538.92000 | 3542.11000 | 3538.23000 | 3542.00000 | 83.8890 | 297018.9500 | 3540.61998 2014-05-27 10:38:00 | 3542.06000 | 3543.88000 | 3540.02000 | 3543.00000 | 74.6460 | 264402.1700 | 3542.07992 2014-05-27 10:39:00 | 3542.98000 | 3545.00000 | 3542.02000 | 3545.00000 | 56.8129 | 201347.8600 | 3544.05005 2014-05-27 10:40:00 | 3545.04000 | 3548.70000 | 3544.06000 | 3547.08000 | 71.4230 | 253313.8800 | 3546.67006 2014-05-27 10:41:00 | 3547.98000 | 3549.86000 | 3545.07000 | 3548.00000 | 167.4659 | 594167.1800 | 3547.98980 2014-05-27 10:42:00 | 3547.00000 | 3548.70000 | 3545.00000 | 3547.01000 | 102.1200 | 362171.6900 | 3546.53000 2014-05-27 10:43:00 | 3546.00000 | 3547.01000 | 3540.00000 | 3543.11000 | 81.6901 | 289445.2300 | 3543.21000 2014-05-27 10:44:00 | 3543.13000 | 3544.98000 | 3539.96000 | 3542.75000 | 67.6020 | 239449.6100 | 3542.05004 2014-05-27 10:45:00 | 3542.75000 | 3543.71000 | 3541.00000 | 3542.00000 | 56.4010 | 199785.8600 | 3542.24002 2014-05-27 10:46:00 | 3541.02000 | 3541.03000 | 3539.88000 | 3541.01000 | 29.4410 | 104249.0700 | 3540.95001 2014-05-27 10:47:00 | 3541.01000 | 3543.00000 | 3541.01000 | 3542.82000 | 14.1520 | 50126.0900 | 3541.98001 2014-05-27 10:48:00 | 3542.82000 | 3543.41000 | 3540.95000 | 3542.12000 | 27.9640 | 99055.8100 | 3542.26003 2014-05-27 10:49:00 | 3542.12000 | 3542.14000 | 3541.05000 | 3542.14000 | 46.9441 | 166266.4400 | 3541.80005 2014-05-27 10:50:00 | 3542.14000 | 3542.14000 | 3536.49000 | 3536.49000 | 20.1100 | 71172.3100 | 3539.15000 2014-05-27 10:51:00 | 3536.00000 | 3539.98000 | 3535.02000 | 3537.07000 | 64.9381 | 229778.7500 | 3538.42996 2014-05-27 10:52:00 | 3537.03000 | 3537.03000 | 3533.00000 | 3533.00000 | 55.7140 | 196980.8100 | 3535.57006 2014-05-27 10:53:00 | 3532.99000 | 3533.57000 | 3531.24000 | 3531.24000 | 65.2149 | 230386.7500 | 3532.72991 2014-05-27 10:54:00 | 3531.24000 | 3534.72000 | 3530.00000 | 3531.22000 | 110.3218 | 389592.7800 | 3531.42006 2014-05-27 10:55:00 | 3531.18000 | 3531.18000 | 3528.56000 | 3529.01000 | 33.4430 | 118039.0800 | 3529.56003 2014-05-27 10:56:00 | 3529.01000 | 3530.95000 | 3528.00000 | 3530.52000 | 81.5749 | 287932.5300 | 3529.66988 2014-05-27 10:57:00 | 3529.20000 | 3529.20000 | 3527.00000 | 3527.68000 | 13.4250 | 47360.4500 | 3527.77998 2014-05-27 10:58:00 | 3527.02000 | 3533.00000 | 3527.02000 | 3532.00000 | 46.2810 | 163358.0400 | 3529.70001 2014-05-27 10:59:00 | 3532.00000 | 3534.00000 | 3530.02000 | 3531.90000 | 50.7010 | 179055.2000 | 3531.59001 2014-05-27 11:00:00 | 3532.00000 | 3533.88000 | 3530.08000 | 3530.08000 | 20.2720 | 71611.8900 | 3532.55001 2014-05-27 11:01:00 | 3530.99000 | 3531.82000 | 3525.04000 | 3525.04000 | 33.7210 | 119020.4900 | 3529.57001 2014-05-27 11:02:00 | 3525.10000 | 3526.47000 | 3511.24000 | 3523.00000 | 130.8019 | 460545.8000 | 3520.94007 2014-05-27 11:03:00 | 3523.04000 | 3523.04000 | 3517.00000 | 3520.00000 | 36.5370 | 128629.4300 | 3520.52997 2014-05-27 11:04:00 | 3519.43000 | 3525.20000 | 3518.02000 | 3519.00000 | 87.8459 | 309329.1900 | 3521.26990 2014-05-27 11:05:00 | 3519.00000 | 3520.00000 | 3514.02000 | 3514.02000 | 75.0661 | 264025.3900 | 3517.23992 2014-05-27 11:06:00 | 3515.10000 | 3516.92000 | 3507.93000 | 3508.09000 | 135.4909 | 475907.8500 | 3512.47004 2014-05-27 11:07:00 | 3508.04000 | 3520.00000 | 3508.04000 | 3513.02000 | 108.7599 | 382009.5000 | 3512.41000 2014-05-27 11:08:00 | 3513.04000 | 3517.72000 | 3513.04000 | 3514.97000 | 63.2600 | 222406.3500 | 3515.75000 2014-05-27 11:09:00 | 3514.98000 | 3514.98000 | 3509.95000 | 3509.95000 | 37.5750 | 132000.6400 | 3512.98995 2014-05-27 11:10:00 | 3509.89000 | 3510.95000 | 3507.02000 | 3510.07000 | 104.4641 | 366537.2100 | 3508.74012 2014-05-27 11:11:00 | 3510.12000 | 3510.12000 | 3505.00000 | 3505.55000 | 132.0958 | 463326.1700 | 3507.49984 2014-05-27 11:12:00 | 3506.06000 | 3513.00000 | 3505.55000 | 3512.02000 | 98.9569 | 347184.3600 | 3508.43991 2014-05-27 11:13:00 | 3512.10000 | 3513.00000 | 3510.22000 | 3510.50000 | 135.4251 | 475568.3700 | 3511.66981 2014-05-27 11:14:00 | 3510.98000 | 3514.98000 | 3508.12000 | 3514.98000 | 64.1639 | 225316.1000 | 3511.57007 2014-05-27 11:15:00 | 3515.00000 | 3517.00000 | 3514.00000 | 3515.00000 | 73.1700 | 257206.5000 | 3515.19000 2014-05-27 11:16:00 | 3515.04000 | 3516.78000 | 3512.46000 | 3512.46000 | 43.5790 | 153163.1800 | 3514.60999 2014-05-27 11:17:00 | 3513.76000 | 3514.08000 | 3513.08000 | 3513.10000 | 53.9369 | 189498.2300 | 3513.32995 2014-05-27 11:18:00 | 3513.91000 | 3513.93000 | 3510.00000 | 3511.97000 | 39.6500 | 139246.0600 | 3511.88000 2014-05-27 11:19:00 | 3511.00000 | 3513.00000 | 3511.00000 | 3513.00000 | 17.0620 | 59921.0800 | 3511.96001 2014-05-27 11:20:00 | 3513.00000 | 3513.86000 | 3510.05000 | 3512.86000 | 15.9580 | 56042.9300 | 3511.89999 2014-05-27 11:21:00 | 3511.11000 | 3512.26000 | 3510.01000 | 3511.64000 | 54.3850 | 190954.4700 | 3511.15992 2014-05-27 11:22:00 | 3510.18000 | 3511.85000 | 3510.00000 | 3510.00000 | 21.6250 | 75910.3300 | 3510.29997 2014-05-27 11:23:00 | 3510.53000 | 3510.56000 | 3505.88000 | 3509.74000 | 53.8650 | 188971.3200 | 3508.23992 2014-05-27 11:24:00 | 3508.95000 | 3508.95000 | 3506.07000 | 3508.00000 | 68.4811 | 240220.6000 | 3507.84002 2014-05-27 11:25:00 | 3509.00000 | 3511.99000 | 3507.00000 | 3507.00000 | 58.5820 | 205545.3900 | 3508.68003 2014-05-27 11:26:00 | 3508.00000 | 3508.95000 | 3507.00000 | 3507.00000 | 39.7970 | 139602.1400 | 3507.85997 2014-05-27 11:27:00 | 3507.00000 | 3513.00000 | 3506.08000 | 3511.03000 | 35.6270 | 125002.3100 | 3508.63997 2014-05-27 11:28:00 | 3510.94000 | 3510.94000 | 3507.67000 | 3509.08000 | 31.1590 | 109341.6300 | 3509.14999 2014-05-27 11:29:00 | 3509.30000 | 3510.00000 | 3508.50000 | 3510.00000 | 20.0080 | 70213.7900 | 3509.28999 2014-05-27 11:30:00 | 3510.56000 | 3513.95000 | 3510.56000 | 3513.00000 | 36.9370 | 129764.0600 | 3513.11997 2014-05-27 11:31:00 | 3513.00000 | 3515.00000 | 3513.00000 | 3514.14000 | 27.9770 | 98320.5100 | 3514.32998 2014-05-27 11:32:00 | 3515.49000 | 3519.98000 | 3514.14000 | 3518.08000 | 83.2151 | 292672.5300 | 3517.05988 2014-05-27 11:33:00 | 3518.12000 | 3525.00000 | 3518.10000 | 3520.02000 | 218.7080 | 769836.7800 | 3519.92987 2014-05-27 11:34:00 | 3521.03000 | 3523.84000 | 3519.02000 | 3520.10000 | 107.8860 | 379795.2800 | 3520.33988 2014-05-27 11:35:00 | 3520.10000 | 3520.97000 | 3518.51000 | 3519.97000 | 49.4540 | 174042.3300 | 3519.28006 2014-05-27 11:36:00 | 3519.81000 | 3520.96000 | 3518.00000 | 3520.13000 | 41.8630 | 147336.8600 | 3519.50004 2014-05-27 11:37:00 | 3519.05000 | 3520.02000 | 3518.00000 | 3518.00000 | 73.6719 | 259245.6700 | 3518.92004 2014-05-27 11:38:00 | 3519.00000 | 3522.00000 | 3518.16000 | 3520.55000 | 24.8070 | 87344.2800 | 3520.94998 2014-05-27 11:39:00 | 3520.55000 | 3523.00000 | 3519.55000 | 3520.93000 | 43.0870 | 151724.1100 | 3521.33996 2014-05-27 11:40:00 | 3520.46000 | 3521.97000 | 3519.00000 | 3519.91000 | 65.0790 | 229072.2200 | 3519.90998 2014-05-27 11:41:00 | 3519.90000 | 3522.00000 | 3519.00000 | 3522.00000 | 17.2660 | 60786.3000 | 3520.57998 2014-05-27 11:42:00 | 3521.00000 | 3522.02000 | 3516.01000 | 3518.00000 | 112.7969 | 397120.5100 | 3520.66990 2014-05-27 11:43:00 | 3519.00000 | 3520.00000 | 3518.12000 | 3519.00000 | 43.5590 | 153302.5100 | 3519.41999 2014-05-27 11:44:00 | 3518.00000 | 3519.98000 | 3517.96000 | 3519.95000 | 34.4660 | 121264.3100 | 3518.36996 2014-05-27 11:45:00 | 3519.04000 | 3520.00000 | 3517.00000 | 3518.00000 | 22.6680 | 79763.0500 | 3518.74999 2014-05-27 11:46:00 | 3517.54000 | 3518.07000 | 3514.01000 | 3514.99000 | 32.4370 | 114041.0400 | 3515.76997 2014-05-27 11:47:00 | 3516.00000 | 3518.72000 | 3515.42000 | 3517.34000 | 27.8380 | 97926.4700 | 3517.72998 2014-05-27 11:48:00 | 3517.41000 | 3518.85000 | 3515.98000 | 3515.98000 | 14.3360 | 50429.1800 | 3517.65998 2014-05-27 11:49:00 | 3515.89000 | 3518.00000 | 3515.89000 | 3517.86000 | 49.5950 | 174436.5700 | 3517.21993 2014-05-27 11:50:00 | 3517.86000 | 3518.00000 | 3515.05000 | 3516.12000 | 55.7131 | 195970.1500 | 3517.49005 2014-05-27 11:51:00 | 3515.15000 | 3516.76000 | 3511.00000 | 3511.91000 | 35.3130 | 124073.0500 | 3513.52003 2014-05-27 11:52:00 | 3512.82000 | 3516.38000 | 3511.42000 | 3514.00000 | 34.0580 | 119633.0800 | 3512.62998 2014-05-27 11:53:00 | 3513.00000 | 3514.02000 | 3509.96000 | 3509.96000 | 61.0429 | 214384.0200 | 3512.02005 2014-05-27 11:54:00 | 3509.96000 | 3510.00000 | 3507.05000 | 3508.83000 | 55.0400 | 193108.2300 | 3508.51000 2014-05-27 11:55:00 | 3508.81000 | 3510.05000 | 3508.00000 | 3508.05000 | 51.6309 | 181178.6400 | 3509.11001 2014-05-27 11:56:00 | 3509.82000 | 3509.85000 | 3506.04000 | 3506.98000 | 35.8800 | 125856.9300 | 3507.72000 2014-05-27 11:57:00 | 3506.98000 | 3508.72000 | 3505.00000 | 3508.72000 | 60.5020 | 212146.0400 | 3506.43003 2014-05-27 11:58:00 | 3508.72000 | 3518.20000 | 3508.72000 | 3517.03000 | 21.6820 | 76155.6800 | 3512.39001 2014-05-27 11:59:00 | 3516.03000 | 3517.02000 | 3513.07000 | 3516.00000 | 20.5250 | 72144.3200 | 3514.94997 2014-05-27 12:00:00 | 3515.12000 | 3516.00000 | 3511.00000 | 3512.08000 | 58.4240 | 205306.5200 | 3514.08007 2014-05-27 12:01:00 | 3513.00000 | 3514.00000 | 3513.00000 | 3513.26000 | 14.6360 | 51424.6700 | 3513.56998 2014-05-27 12:02:00 | 3514.20000 | 3515.00000 | 3513.48000 | 3514.07000 | 83.7819 | 294456.6300 | 3514.56005 2014-05-27 12:03:00 | 3514.11000 | 3515.00000 | 3513.99000 | 3514.00000 | 14.8460 | 52174.1200 | 3514.35998 2014-05-27 12:04:00 | 3513.50000 | 3513.50000 | 3512.19000 | 3512.68000 | 13.5130 | 47463.9800 | 3512.47001 2014-05-27 12:05:00 | 3513.11000 | 3513.11000 | 3512.00000 | 3512.12000 | 17.6190 | 61879.4400 | 3512.08999 2014-05-27 12:06:00 | 3512.12000 | 3515.74000 | 3512.12000 | 3514.15000 | 89.4820 | 314483.6200 | 3514.49005 2014-05-27 12:07:00 | 3514.13000 | 3515.74000 | 3512.68000 | 3514.17000 | 56.2390 | 197620.8600 | 3513.94998 2014-05-27 12:08:00 | 3515.00000 | 3520.00000 | 3514.91000 | 3520.00000 | 28.0170 | 98545.4800 | 3517.34998 2014-05-27 12:09:00 | 3520.00000 | 3520.00000 | 3516.80000 | 3516.95000 | 31.4290 | 110591.8200 | 3518.77999 2014-05-27 12:10:00 | 3516.82000 | 3518.00000 | 3516.80000 | 3517.09000 | 37.1940 | 130823.3600 | 3517.32004 2014-05-27 12:11:00 | 3517.00000 | 3520.00000 | 3517.00000 | 3520.00000 | 98.4200 | 346277.8600 | 3518.37000 2014-05-27 12:12:00 | 3520.00000 | 3525.00000 | 3520.00000 | 3523.04000 | 97.6641 | 343967.9400 | 3521.95011 2014-05-27 12:13:00 | 3524.94000 | 3531.96000 | 3524.94000 | 3529.98000 | 78.1289 | 275583.4400 | 3527.28998 2014-05-27 12:14:00 | 3529.00000 | 3530.06000 | 3527.97000 | 3528.30000 | 111.2570 | 392671.3900 | 3529.40990 2014-05-27 12:15:00 | 3528.12000 | 3529.96000 | 3525.20000 | 3529.96000 | 48.6559 | 171644.0600 | 3527.70994 2014-05-27 12:16:00 | 3529.96000 | 3531.99000 | 3528.42000 | 3531.63000 | 117.0998 | 413395.2200 | 3530.27999 2014-05-27 12:17:00 | 3531.65000 | 3532.00000 | 3529.96000 | 3531.02000 | 120.5690 | 425758.1900 | 3531.23997 2014-05-27 12:18:00 | 3531.04000 | 3531.04000 | 3528.00000 | 3528.00000 | 57.2910 | 202190.3300 | 3529.18002 2014-05-27 12:19:00 | 3527.98000 | 3527.98000 | 3522.32000 | 3523.93000 | 41.4920 | 146271.3300 | 3525.29002 2014-05-27 12:20:00 | 3522.44000 | 3525.00000 | 3521.08000 | 3524.88000 | 49.3360 | 173791.4400 | 3522.60994 2014-05-27 12:21:00 | 3524.88000 | 3525.03000 | 3524.00000 | 3524.04000 | 24.8540 | 87605.4600 | 3524.80003 2014-05-27 12:22:00 | 3525.03000 | 3529.00000 | 3525.03000 | 3529.00000 | 36.7990 | 129827.8900 | 3528.02999 2014-05-27 12:23:00 | 3529.00000 | 3531.00000 | 3526.09000 | 3526.11000 | 103.8159 | 366406.9000 | 3529.38988 2014-05-27 12:24:00 | 3526.00000 | 3526.11000 | 3525.00000 | 3526.11000 | 12.4840 | 44011.2200 | 3525.41001 2014-05-27 12:25:00 | 3526.21000 | 3531.00000 | 3525.99000 | 3529.98000 | 39.9460 | 140973.0700 | 3529.08995 2014-05-27 12:26:00 | 3529.62000 | 3530.00000 | 3528.00000 | 3528.02000 | 46.4670 | 163991.8500 | 3529.20996 2014-05-27 12:27:00 | 3528.02000 | 3532.70000 | 3528.00000 | 3530.00000 | 39.9860 | 141145.4100 | 3529.86995 2014-05-27 12:28:00 | 3530.00000 | 3533.00000 | 3528.96000 | 3531.00000 | 46.4279 | 163893.8800 | 3530.06997 2014-05-27 12:29:00 | 3530.00000 | 3532.85000 | 3528.96000 | 3530.72000 | 45.8890 | 162025.4300 | 3530.80999 2014-05-27 12:30:00 | 3530.66000 | 3531.97000 | 3530.00000 | 3530.98000 | 50.6610 | 178871.8600 | 3530.76001 2014-05-27 12:31:00 | 3530.29000 | 3531.70000 | 3530.22000 | 3531.70000 | 23.6450 | 83485.1000 | 3530.76997 2014-05-27 12:32:00 | 3531.70000 | 3533.05000 | 3531.00000 | 3531.50000 | 118.6252 | 419001.8500 | 3532.14984 2014-05-27 12:33:00 | 3531.49000 | 3531.49000 | 3530.00000 | 3530.00000 | 33.1550 | 117051.9600 | 3530.44995 2014-05-27 12:34:00 | 3530.02000 | 3530.25000 | 3527.98000 | 3527.98000 | 34.6970 | 122455.9200 | 3529.28997 2014-05-27 12:35:00 | 3527.96000 | 3529.95000 | 3527.00000 | 3527.87000 | 115.6769 | 408170.5900 | 3528.53990 2014-05-27 12:36:00 | 3527.10000 | 3527.97000 | 3524.00000 | 3527.96000 | 32.9380 | 116147.5700 | 3526.24998 2014-05-27 12:37:00 | 3526.56000 | 3527.90000 | 3524.12000 | 3525.99000 | 82.7329 | 291731.1900 | 3526.18007 2014-05-27 12:38:00 | 3525.46000 | 3526.16000 | 3524.80000 | 3524.82000 | 40.9070 | 144200.3900 | 3525.07996 2014-05-27 12:39:00 | 3524.82000 | 3526.49000 | 3523.32000 | 3523.32000 | 89.8930 | 316877.4300 | 3525.05008 2014-05-27 12:40:00 | 3523.52000 | 3523.54000 | 3522.50000 | 3522.64000 | 24.0330 | 84666.4100 | 3522.92002 2014-05-27 12:41:00 | 3522.64000 | 3522.64000 | 3522.10000 | 3522.33000 | 29.8030 | 104977.0500 | 3522.37003 2014-05-27 12:42:00 | 3522.28000 | 3523.00000 | 3522.28000 | 3522.30000 | 48.0230 | 169164.9200 | 3522.58004 2014-05-27 12:43:00 | 3522.50000 | 3523.95000 | 3520.00000 | 3520.00000 | 41.3299 | 145583.9100 | 3522.48000 2014-05-27 12:44:00 | 3520.00000 | 3524.98000 | 3520.00000 | 3524.66000 | 77.5581 | 273237.8500 | 3523.00996 2014-05-27 12:45:00 | 3524.66000 | 3529.00000 | 3524.66000 | 3528.02000 | 38.9840 | 137491.1900 | 3526.86004 2014-05-27 12:46:00 | 3528.99000 | 3528.99000 | 3526.00000 | 3527.17000 | 78.2871 | 276193.6100 | 3527.95993 2014-05-27 12:47:00 | 3528.31000 | 3528.31000 | 3525.00000 | 3525.00000 | 45.8770 | 161799.7700 | 3526.81996 2014-05-27 12:48:00 | 3525.00000 | 3527.88000 | 3524.98000 | 3524.98000 | 43.5431 | 153533.7000 | 3526.02004 2014-05-27 12:49:00 | 3526.00000 | 3527.82000 | 3526.00000 | 3526.22000 | 67.5479 | 238244.9200 | 3527.04996 2014-05-27 12:50:00 | 3526.22000 | 3530.00000 | 3526.22000 | 3530.00000 | 38.6720 | 136451.2800 | 3528.43002 2014-05-27 12:51:00 | 3528.92000 | 3530.00000 | 3528.90000 | 3530.00000 | 110.3589 | 389527.2300 | 3529.63997 2014-05-27 12:52:00 | 3530.00000 | 3530.00000 | 3528.00000 | 3528.00000 | 24.2180 | 85465.2200 | 3528.99999 2014-05-27 12:53:00 | 3527.98000 | 3528.00000 | 3525.70000 | 3526.08000 | 30.6930 | 108229.4500 | 3526.19003 2014-05-27 12:54:00 | 3526.06000 | 3528.00000 | 3526.06000 | 3527.99000 | 18.0190 | 63559.8700 | 3527.37999 2014-05-27 12:55:00 | 3527.98000 | 3528.00000 | 3525.00000 | 3526.91000 | 69.4260 | 244859.8600 | 3526.91992 2014-05-27 12:56:00 | 3526.02000 | 3527.80000 | 3525.03000 | 3527.00000 | 16.6970 | 58887.2900 | 3526.81999 2014-05-27 12:57:00 | 3527.08000 | 3527.14000 | 3526.78000 | 3526.78000 | 10.7390 | 37876.7000 | 3527.02000 2014-05-27 12:58:00 | 3526.88000 | 3526.92000 | 3524.00000 | 3524.00000 | 53.8770 | 189937.8400 | 3525.39995 2014-05-27 12:59:00 | 3524.00000 | 3524.98000 | 3522.54000 | 3523.99000 | 75.0769 | 264528.1900 | 3523.42993 2014-05-27 13:00:00 | 3524.00000 | 3526.77000 | 3524.00000 | 3526.00000 | 33.4480 | 117927.2500 | 3525.68998 2014-05-27 13:01:00 | 3526.00000 | 3526.79000 | 3525.90000 | 3526.00000 | 21.3040 | 75117.4900 | 3525.98002 2014-05-27 13:02:00 | 3526.02000 | 3526.02000 | 3524.00000 | 3525.00000 | 19.0190 | 67055.3300 | 3525.69999 2014-05-27 13:03:00 | 3524.98000 | 3526.02000 | 3524.14000 | 3525.50000 | 19.8060 | 69827.2000 | 3525.55998 2014-05-27 13:04:00 | 3525.02000 | 3526.46000 | 3525.02000 | 3526.46000 | 12.7970 | 45121.3000 | 3525.92999 2014-05-27 13:05:00 | 3526.46000 | 3526.46000 | 3526.45000 | 3526.45000 | 3.9830 | 14045.8800 | 3526.46000 2014-05-27 13:06:00 | 3526.45000 | 3526.47000 | 3525.90000 | 3525.90000 | 10.4600 | 36884.5300 | 3526.25000 2014-05-27 13:07:00 | 3525.75000 | 3525.76000 | 3524.00000 | 3524.00000 | 11.1200 | 39195.0000 | 3524.73000 2014-05-27 13:08:00 | 3524.00000 | 3524.03000 | 3506.00000 | 3516.98000 | 160.4881 | 564046.5200 | 3514.56991 2014-05-27 13:09:00 | 3516.98000 | 3517.01000 | 3507.00000 | 3509.00000 | 103.3109 | 362840.4500 | 3512.12003 2014-05-27 13:10:00 | 3507.65000 | 3509.00000 | 3502.01000 | 3502.01000 | 160.9972 | 564395.1000 | 3505.61987 2014-05-27 13:11:00 | 3503.00000 | 3505.00000 | 3502.01000 | 3502.06000 | 85.8430 | 300721.0800 | 3503.15007 2014-05-27 13:12:00 | 3502.99000 | 3508.07000 | 3502.02000 | 3506.89000 | 67.3931 | 236221.5400 | 3505.13006 2014-05-27 13:13:00 | 3506.98000 | 3511.00000 | 3506.98000 | 3510.79000 | 85.7700 | 300997.0800 | 3509.35000 2014-05-27 13:14:00 | 3510.76000 | 3515.00000 | 3510.02000 | 3511.98000 | 43.3300 | 152203.8600 | 3512.67000 2014-05-27 13:15:00 | 3511.97000 | 3512.00000 | 3507.93000 | 3507.95000 | 156.5662 | 549445.6500 | 3509.34983 2014-05-27 13:16:00 | 3507.00000 | 3510.00000 | 3506.00000 | 3510.00000 | 48.3050 | 169452.8700 | 3507.97993 2014-05-27 13:17:00 | 3509.23000 | 3511.07000 | 3509.23000 | 3511.00000 | 38.2440 | 134258.0200 | 3510.56004 2014-05-27 13:18:00 | 3511.02000 | 3511.88000 | 3507.00000 | 3510.97000 | 113.2791 | 397687.8100 | 3510.68997 2014-05-27 13:19:00 | 3510.34000 | 3510.45000 | 3508.00000 | 3508.58000 | 85.1171 | 298714.1800 | 3509.44993 2014-05-27 13:20:00 | 3508.59000 | 3509.74000 | 3507.04000 | 3507.04000 | 50.3260 | 176565.3500 | 3508.42994 2014-05-27 13:21:00 | 3507.98000 | 3508.06000 | 3503.55000 | 3503.55000 | 34.8560 | 122210.2500 | 3506.14996 2014-05-27 13:22:00 | 3504.02000 | 3506.00000 | 3503.53000 | 3505.24000 | 12.4190 | 43523.0100 | 3504.55000 2014-05-27 13:23:00 | 3505.26000 | 3507.00000 | 3505.00000 | 3505.50000 | 90.0581 | 315731.1600 | 3505.85995 2014-05-27 13:24:00 | 3505.50000 | 3509.00000 | 3505.50000 | 3507.01000 | 41.7190 | 146313.8300 | 3507.12999 2014-05-27 13:25:00 | 3507.01000 | 3509.00000 | 3506.00000 | 3507.00000 | 35.2250 | 123574.1500 | 3508.13995 2014-05-27 13:26:00 | 3508.03000 | 3508.03000 | 3506.00000 | 3506.20000 | 24.0810 | 84452.0900 | 3507.00001 2014-05-27 13:27:00 | 3506.24000 | 3506.96000 | 3506.20000 | 3506.84000 | 14.8550 | 52089.4000 | 3506.51998 2014-05-27 13:28:00 | 3506.85000 | 3508.00000 | 3506.25000 | 3507.02000 | 25.5650 | 89664.7000 | 3507.31996 2014-05-27 13:29:00 | 3507.02000 | 3510.42000 | 3507.02000 | 3510.02000 | 46.5480 | 163308.4200 | 3508.38997 2014-05-27 13:30:00 | 3510.42000 | 3515.50000 | 3510.42000 | 3515.50000 | 23.8410 | 83775.8800 | 3513.94001 2014-05-27 13:31:00 | 3515.50000 | 3518.69000 | 3514.91000 | 3515.02000 | 54.5359 | 191717.3000 | 3515.42994 2014-05-27 13:32:00 | 3515.02000 | 3519.77000 | 3515.00000 | 3515.00000 | 64.0141 | 225106.7200 | 3516.52007 2014-05-27 13:33:00 | 3515.03000 | 3515.05000 | 3512.04000 | 3513.06000 | 32.2800 | 113433.0500 | 3514.03000 2014-05-27 13:34:00 | 3514.00000 | 3514.02000 | 3512.04000 | 3512.06000 | 50.2720 | 176604.0700 | 3512.97003 2014-05-27 13:35:00 | 3512.06000 | 3516.02000 | 3512.04000 | 3516.02000 | 55.6790 | 195631.6800 | 3513.55998 2014-05-27 13:36:00 | 3516.02000 | 3518.94000 | 3516.00000 | 3517.10000 | 63.3091 | 222663.0200 | 3517.07998 2014-05-27 13:37:00 | 3517.14000 | 3522.00000 | 3517.14000 | 3519.29000 | 94.5989 | 332907.6300 | 3519.14997 2014-05-27 13:38:00 | 3519.32000 | 3520.00000 | 3516.05000 | 3516.42000 | 73.7281 | 259341.4300 | 3517.53996 2014-05-27 13:39:00 | 3516.42000 | 3517.94000 | 3513.04000 | 3514.90000 | 79.7590 | 280424.6000 | 3515.89998 2014-05-27 13:40:00 | 3514.00000 | 3515.06000 | 3512.58000 | 3515.04000 | 28.7280 | 100957.7400 | 3514.25998 2014-05-27 13:41:00 | 3515.04000 | 3516.00000 | 3512.01000 | 3516.00000 | 41.8170 | 146962.2300 | 3514.40996 2014-05-27 13:42:00 | 3516.04000 | 3518.88000 | 3515.08000 | 3518.17000 | 49.1510 | 172917.7600 | 3518.09001 2014-05-27 13:43:00 | 3518.71000 | 3519.96000 | 3517.50000 | 3519.75000 | 68.9319 | 242549.3200 | 3518.68004 2014-05-27 13:44:00 | 3519.00000 | 3520.12000 | 3518.86000 | 3520.00000 | 39.4900 | 138995.8000 | 3519.77000 2014-05-27 13:45:00 | 3520.97000 | 3521.00000 | 3518.00000 | 3519.84000 | 23.8580 | 83973.3900 | 3519.71999 2014-05-27 13:46:00 | 3519.72000 | 3519.72000 | 3516.82000 | 3516.96000 | 12.9030 | 45393.8800 | 3518.09001 2014-05-27 13:47:00 | 3517.00000 | 3519.91000 | 3516.92000 | 3517.05000 | 31.2850 | 110034.8200 | 3517.16996 2014-05-27 13:48:00 | 3517.10000 | 3517.10000 | 3515.14000 | 3515.14000 | 50.3770 | 177139.5200 | 3516.27996 2014-05-27 13:49:00 | 3515.14000 | 3518.97000 | 3515.14000 | 3517.38000 | 69.0199 | 242790.6900 | 3517.69000 2014-05-27 13:50:00 | 3517.44000 | 3519.84000 | 3516.83000 | 3517.00000 | 18.6700 | 65672.0900 | 3517.52000 2014-05-27 13:51:00 | 3517.00000 | 3517.02000 | 3515.98000 | 3516.90000 | 39.6690 | 139492.8000 | 3516.41999 2014-05-27 13:52:00 | 3517.00000 | 3517.00000 | 3515.39000 | 3516.59000 | 15.4310 | 54263.1000 | 3516.50000 2014-05-27 13:53:00 | 3516.61000 | 3516.67000 | 3516.09000 | 3516.09000 | 7.2910 | 25637.3800 | 3516.31000 2014-05-27 13:54:00 | 3516.62000 | 3516.62000 | 3515.28000 | 3516.04000 | 71.6619 | 251953.2600 | 3515.86004 2014-05-27 13:55:00 | 3516.04000 | 3517.00000 | 3516.04000 | 3516.98000 | 10.2280 | 35962.9100 | 3516.11999 2014-05-27 13:56:00 | 3516.07000 | 3518.00000 | 3516.05000 | 3516.99000 | 19.2430 | 67677.5300 | 3516.99002 2014-05-27 13:57:00 | 3516.98000 | 3516.98000 | 3516.02000 | 3516.41000 | 9.5300 | 33511.0200 | 3516.37000 2014-05-27 13:58:00 | 3516.37000 | 3517.00000 | 3516.25000 | 3517.00000 | 10.5940 | 37253.7900 | 3516.50001 2014-05-27 13:59:00 | 3517.01000 | 3517.01000 | 3515.07000 | 3515.07000 | 11.1370 | 39160.8500 | 3516.27999 2014-05-27 14:00:00 | 3515.96000 | 3515.96000 | 3511.00000 | 3513.03000 | 39.2850 | 138047.3900 | 3514.00006 2014-05-27 14:01:00 | 3513.97000 | 3514.93000 | 3511.00000 | 3512.90000 | 52.4750 | 184283.4400 | 3511.82993 2014-05-27 14:02:00 | 3512.06000 | 3512.90000 | 3510.00000 | 3510.60000 | 34.2790 | 120359.5500 | 3511.16999 2014-05-27 14:03:00 | 3510.90000 | 3515.00000 | 3510.02000 | 3515.00000 | 98.5400 | 346052.6500 | 3511.80000 2014-05-27 14:04:00 | 3513.26000 | 3515.01000 | 3513.24000 | 3514.98000 | 49.7480 | 174847.2900 | 3514.65997 2014-05-27 14:05:00 | 3514.98000 | 3515.00000 | 3511.64000 | 3511.80000 | 72.8050 | 255763.2800 | 3512.98990 2014-05-27 14:06:00 | 3511.00000 | 3511.00000 | 3503.98000 | 3505.00000 | 60.6970 | 212913.4300 | 3507.80995 2014-05-27 14:07:00 | 3504.99000 | 3506.88000 | 3503.30000 | 3504.97000 | 71.1321 | 249325.7000 | 3505.11004 2014-05-27 14:08:00 | 3504.98000 | 3506.51000 | 3500.00000 | 3502.00000 | 128.0999 | 448650.5700 | 3502.35000 2014-05-27 14:09:00 | 3502.00000 | 3503.74000 | 3493.97000 | 3493.97000 | 179.5009 | 627888.7000 | 3497.97005 2014-05-27 14:10:00 | 3493.95000 | 3498.00000 | 3493.02000 | 3497.80000 | 151.2319 | 528735.6400 | 3496.19008 2014-05-27 14:11:00 | 3497.80000 | 3502.01000 | 3495.44000 | 3501.91000 | 94.1919 | 329651.7500 | 3499.79005 2014-05-27 14:12:00 | 3501.24000 | 3507.90000 | 3501.24000 | 3505.02000 | 88.6170 | 310583.1600 | 3504.77992 2014-05-27 14:13:00 | 3506.35000 | 3506.86000 | 3502.00000 | 3503.22000 | 51.1480 | 179244.6900 | 3504.42997 2014-05-27 14:14:00 | 3503.27000 | 3504.67000 | 3499.97000 | 3500.94000 | 71.0280 | 248713.8600 | 3501.62996 2014-05-27 14:15:00 | 3500.03000 | 3501.00000 | 3495.47000 | 3501.00000 | 122.8769 | 429763.0600 | 3497.50989 2014-05-27 14:16:00 | 3501.94000 | 3504.00000 | 3500.00000 | 3503.99000 | 78.9959 | 276549.0100 | 3500.79991 2014-05-27 14:17:00 | 3503.00000 | 3504.00000 | 3499.96000 | 3499.98000 | 44.2700 | 154998.9800 | 3501.22000 2014-05-27 14:18:00 | 3500.00000 | 3504.55000 | 3499.87000 | 3502.00000 | 98.1181 | 343446.5400 | 3500.33995 2014-05-27 14:19:00 | 3501.00000 | 3503.95000 | 3500.09000 | 3500.20000 | 100.3560 | 351378.3800 | 3501.31988 2014-05-27 14:20:00 | 3501.90000 | 3507.04000 | 3501.00000 | 3507.00000 | 94.5680 | 331422.9900 | 3504.59995 2014-05-27 14:21:00 | 3507.02000 | 3509.83000 | 3492.00000 | 3500.00000 | 152.4522 | 533851.0500 | 3501.76010 2014-05-27 14:22:00 | 3500.00000 | 3503.10000 | 3500.00000 | 3502.03000 | 37.6310 | 131792.9300 | 3502.24001 2014-05-27 14:23:00 | 3501.99000 | 3511.30000 | 3500.11000 | 3503.00000 | 62.3481 | 218438.2900 | 3503.52997 2014-05-27 14:24:00 | 3503.01000 | 3510.06000 | 3503.01000 | 3510.02000 | 114.3731 | 401234.5500 | 3508.12010 2014-05-27 14:25:00 | 3510.02000 | 3510.92000 | 3509.94000 | 3509.94000 | 36.8381 | 129306.3500 | 3510.12998 2014-05-27 14:26:00 | 3509.02000 | 3511.30000 | 3508.96000 | 3509.02000 | 45.2260 | 158736.9400 | 3509.85995 2014-05-27 14:27:00 | 3510.00000 | 3510.00000 | 3505.00000 | 3505.72000 | 26.8720 | 94244.0700 | 3507.15002 2014-05-27 14:28:00 | 3506.00000 | 3506.86000 | 3503.00000 | 3504.00000 | 62.8310 | 220196.1900 | 3504.58002 2014-05-27 14:29:00 | 3504.08000 | 3506.98000 | 3504.08000 | 3506.98000 | 13.7320 | 48140.8800 | 3505.74001 2014-05-27 14:30:00 | 3506.81000 | 3507.96000 | 3506.03000 | 3507.78000 | 83.9871 | 294545.9700 | 3507.03993 2014-05-27 14:31:00 | 3506.14000 | 3506.29000 | 3505.96000 | 3505.98000 | 24.8990 | 87297.8900 | 3506.07999 2014-05-27 14:32:00 | 3505.98000 | 3507.50000 | 3505.02000 | 3505.10000 | 19.9650 | 69996.6800 | 3505.96997 2014-05-27 14:33:00 | 3505.83000 | 3510.00000 | 3505.00000 | 3505.96000 | 142.7378 | 500478.7700 | 3506.27991 2014-05-27 14:34:00 | 3505.98000 | 3506.00000 | 3504.06000 | 3505.06000 | 23.0560 | 80820.0600 | 3505.37997 2014-05-27 14:35:00 | 3505.96000 | 3506.00000 | 3504.04000 | 3505.16000 | 20.0610 | 70312.7200 | 3504.95001 2014-05-27 14:36:00 | 3506.00000 | 3506.00000 | 3505.14000 | 3505.16000 | 2.9710 | 10414.2300 | 3505.29000 2014-05-27 14:37:00 | 3505.00000 | 3505.81000 | 3504.00000 | 3505.78000 | 20.9920 | 73575.6700 | 3504.94001 2014-05-27 14:38:00 | 3505.78000 | 3509.00000 | 3505.10000 | 3505.99000 | 65.8020 | 230707.7300 | 3506.09004 2014-05-27 14:39:00 | 3506.00000 | 3506.98000 | 3505.79000 | 3505.79000 | 26.9830 | 94602.8400 | 3506.02002 2014-05-27 14:40:00 | 3505.70000 | 3505.70000 | 3503.00000 | 3503.94000 | 32.8960 | 115268.6800 | 3504.02996 2014-05-27 14:41:00 | 3503.94000 | 3506.00000 | 3503.94000 | 3504.02000 | 26.7440 | 93722.6800 | 3504.44003 2014-05-27 14:42:00 | 3504.07000 | 3505.71000 | 3504.05000 | 3505.44000 | 12.9220 | 45292.0100 | 3505.03001 2014-05-27 14:43:00 | 3505.46000 | 3510.98000 | 3505.02000 | 3509.00000 | 83.9260 | 294448.3800 | 3508.42990 2014-05-27 14:44:00 | 3509.00000 | 3513.00000 | 3509.00000 | 3512.01000 | 52.8490 | 185569.3400 | 3511.30999 2014-05-27 14:45:00 | 3512.96000 | 3516.00000 | 3512.00000 | 3514.73000 | 103.3649 | 363224.1900 | 3513.99985 2014-05-27 14:46:00 | 3514.73000 | 3516.40000 | 3514.00000 | 3515.98000 | 56.9229 | 200096.0900 | 3515.21005 2014-05-27 14:47:00 | 3515.98000 | 3517.01000 | 3515.03000 | 3516.01000 | 49.4770 | 173981.9200 | 3516.41996 2014-05-27 14:48:00 | 3517.03000 | 3517.39000 | 3516.00000 | 3517.33000 | 14.3720 | 50539.0100 | 3516.49001 2014-05-27 14:49:00 | 3516.00000 | 3516.96000 | 3512.00000 | 3512.10000 | 77.1650 | 271089.7500 | 3513.11989 2014-05-27 14:50:00 | 3512.12000 | 3513.81000 | 3512.12000 | 3513.50000 | 49.5400 | 174027.5600 | 3512.87000 2014-05-27 14:51:00 | 3513.50000 | 3516.00000 | 3513.31000 | 3514.55000 | 24.7730 | 87068.4200 | 3514.65002 2014-05-27 14:52:00 | 3515.43000 | 3515.43000 | 3514.00000 | 3514.53000 | 30.8810 | 108525.3500 | 3514.31001 2014-05-27 14:53:00 | 3514.22000 | 3515.00000 | 3507.21000 | 3510.05000 | 107.2000 | 376424.0500 | 3511.42000 2014-05-27 14:54:00 | 3511.00000 | 3512.97000 | 3504.00000 | 3505.00000 | 108.1819 | 379498.9000 | 3507.97006 2014-05-27 14:55:00 | 3505.00000 | 3508.00000 | 3503.97000 | 3506.98000 | 86.2059 | 302283.4900 | 3506.52990 2014-05-27 14:56:00 | 3506.94000 | 3510.00000 | 3505.50000 | 3509.00000 | 20.1280 | 70587.2000 | 3506.91999 2014-05-27 14:57:00 | 3508.05000 | 3510.04000 | 3507.00000 | 3507.98000 | 18.6890 | 65589.4400 | 3509.51999 2014-05-27 14:58:00 | 3507.92000 | 3507.92000 | 3503.88000 | 3503.88000 | 13.4550 | 47172.4000 | 3505.93998 2014-05-27 14:59:00 | 3503.83000 | 3503.83000 | 3495.78000 | 3499.01000 | 192.9372 | 675289.7400 | 3500.04984 2014-05-27 15:00:00 | 3499.99000 | 3499.99000 | 3495.37000 | 3497.08000 | 92.8561 | 324802.1100 | 3497.90990 2014-05-27 15:01:00 | 3497.08000 | 3499.48000 | 3496.95000 | 3497.10000 | 41.2970 | 144432.6500 | 3497.40996 2014-05-27 15:02:00 | 3498.93000 | 3500.00000 | 3495.12000 | 3500.00000 | 58.9920 | 206348.2800 | 3497.90003 2014-05-27 15:03:00 | 3499.08000 | 3505.00000 | 3499.08000 | 3503.11000 | 95.8661 | 335857.3200 | 3503.39989 2014-05-27 15:04:00 | 3503.17000 | 3503.17000 | 3500.10000 | 3501.71000 | 67.2761 | 235601.5300 | 3502.00992 2014-05-27 15:05:00 | 3500.67000 | 3503.96000 | 3500.00000 | 3500.13000 | 72.8871 | 255173.2800 | 3500.93994 2014-05-27 15:06:00 | 3500.15000 | 3502.02000 | 3500.13000 | 3502.00000 | 53.3169 | 186651.9100 | 3500.79995 2014-05-27 15:07:00 | 3502.00000 | 3503.00000 | 3501.00000 | 3501.04000 | 53.5890 | 187629.0300 | 3501.25998 2014-05-27 15:08:00 | 3501.03000 | 3501.73000 | 3500.00000 | 3501.60000 | 65.4360 | 229095.3900 | 3501.05993 2014-05-27 15:09:00 | 3500.77000 | 3502.14000 | 3500.35000 | 3502.14000 | 9.8640 | 34536.0600 | 3501.22001 2014-05-27 15:10:00 | 3502.34000 | 3508.02000 | 3502.34000 | 3507.00000 | 46.2960 | 162372.7400 | 3507.26995 2014-05-27 15:11:00 | 3507.03000 | 3508.07000 | 3505.00000 | 3505.90000 | 24.1800 | 84811.0400 | 3507.49000 2014-05-27 15:12:00 | 3505.01000 | 3507.00000 | 3503.93000 | 3506.00000 | 41.4319 | 145216.9100 | 3504.95002 2014-05-27 15:13:00 | 3507.00000 | 3507.00000 | 3503.10000 | 3505.01000 | 17.2480 | 60454.7000 | 3505.02999 2014-05-27 15:14:00 | 3505.00000 | 3506.96000 | 3504.00000 | 3505.88000 | 20.9850 | 73571.5100 | 3505.90997 2014-05-27 15:15:00 | 3505.80000 | 3505.82000 | 3503.88000 | 3504.07000 | 36.9240 | 129415.2100 | 3504.91004 2014-05-27 15:16:00 | 3504.05000 | 3505.00000 | 3503.30000 | 3503.32000 | 42.5390 | 149047.6800 | 3503.78999 2014-05-27 15:17:00 | 3503.36000 | 3504.69000 | 3503.33000 | 3503.34000 | 18.1520 | 63604.8700 | 3504.01001 2014-05-27 15:18:00 | 3503.34000 | 3504.89000 | 3503.32000 | 3504.14000 | 25.6520 | 89870.2100 | 3503.44001 2014-05-27 15:19:00 | 3504.12000 | 3504.99000 | 3504.00000 | 3504.04000 | 27.7860 | 97367.9600 | 3504.20997 2014-05-27 15:20:00 | 3504.88000 | 3506.10000 | 3504.88000 | 3504.96000 | 57.2939 | 200829.0400 | 3505.24006 2014-05-27 15:21:00 | 3504.96000 | 3506.04000 | 3504.93000 | 3504.99000 | 47.8849 | 167852.4900 | 3505.32993 2014-05-27 15:22:00 | 3505.96000 | 3506.33000 | 3505.04000 | 3505.20000 | 6.3860 | 22388.1700 | 3505.81999 2014-05-27 15:23:00 | 3506.00000 | 3508.00000 | 3505.98000 | 3508.00000 | 7.5100 | 26332.2000 | 3506.29000 2014-05-27 15:24:00 | 3507.04000 | 3510.02000 | 3506.93000 | 3510.00000 | 79.3660 | 278482.6200 | 3508.83991 2014-05-27 15:25:00 | 3510.00000 | 3510.98000 | 3508.98000 | 3508.98000 | 31.8930 | 111947.7800 | 3510.11003 2014-05-27 15:26:00 | 3508.98000 | 3508.98000 | 3505.10000 | 3505.10000 | 10.0400 | 35199.6800 | 3505.94000 2014-05-27 15:27:00 | 3505.00000 | 3505.00000 | 3503.00000 | 3504.54000 | 60.1809 | 210882.4000 | 3504.14002 2014-05-27 15:28:00 | 3505.00000 | 3509.36000 | 3504.54000 | 3506.02000 | 32.9020 | 115384.3300 | 3506.91002 2014-05-27 15:29:00 | 3507.88000 | 3508.00000 | 3506.32000 | 3508.00000 | 17.3850 | 60983.9800 | 3507.84998 2014-05-27 15:30:00 | 3508.00000 | 3509.54000 | 3506.02000 | 3506.50000 | 34.0120 | 119327.8800 | 3508.41002 2014-05-27 15:31:00 | 3507.97000 | 3509.00000 | 3507.92000 | 3509.00000 | 15.0170 | 52685.6200 | 3508.39999 2014-05-27 15:32:00 | 3509.00000 | 3510.00000 | 3507.03000 | 3508.14000 | 28.2190 | 99014.5300 | 3508.78999 2014-05-27 15:33:00 | 3507.71000 | 3509.69000 | 3507.00000 | 3508.00000 | 58.2099 | 204234.1500 | 3508.58000 2014-05-27 15:34:00 | 3509.00000 | 3509.04000 | 3508.10000 | 3508.81000 | 44.4920 | 156112.1100 | 3508.77003 2014-05-27 15:35:00 | 3508.81000 | 3508.81000 | 3506.00000 | 3506.60000 | 34.5970 | 121357.6400 | 3507.74997 2014-05-27 15:36:00 | 3505.54000 | 3506.49000 | 3503.97000 | 3504.99000 | 76.2760 | 267343.4300 | 3504.94991 2014-05-27 15:37:00 | 3504.99000 | 3504.99000 | 3503.00000 | 3503.93000 | 15.8620 | 55575.9400 | 3503.72001 2014-05-27 15:38:00 | 3503.93000 | 3508.00000 | 3503.01000 | 3506.95000 | 51.7671 | 181439.3700 | 3504.91996 2014-05-27 15:39:00 | 3507.00000 | 3507.82000 | 3503.50000 | 3504.00000 | 78.1720 | 274056.0700 | 3505.81004 2014-05-27 15:40:00 | 3504.25000 | 3505.94000 | 3503.50000 | 3503.80000 | 63.9601 | 224164.1300 | 3504.75000 2014-05-27 15:41:00 | 3504.88000 | 3506.88000 | 3503.82000 | 3505.65000 | 22.8080 | 79937.6600 | 3504.80999 2014-05-27 15:42:00 | 3504.60000 | 3506.99000 | 3504.31000 | 3506.15000 | 84.5541 | 296411.9800 | 3505.59010 2014-05-27 15:43:00 | 3506.99000 | 3510.00000 | 3506.99000 | 3509.80000 | 56.1130 | 196905.6600 | 3509.09005 2014-05-27 15:44:00 | 3509.80000 | 3514.97000 | 3508.03000 | 3511.96000 | 76.3620 | 268123.7000 | 3511.22004 2014-05-27 15:45:00 | 3509.95000 | 3515.00000 | 3508.17000 | 3514.00000 | 91.7901 | 322413.5000 | 3512.51000 2014-05-27 15:46:00 | 3513.95000 | 3514.01000 | 3509.90000 | 3511.90000 | 57.2070 | 200943.1900 | 3512.55995 2014-05-27 15:47:00 | 3511.92000 | 3512.00000 | 3509.00000 | 3509.00000 | 29.9400 | 105123.5000 | 3511.14000 2014-05-27 15:48:00 | 3508.01000 | 3508.01000 | 3505.00000 | 3507.73000 | 85.6211 | 300288.6200 | 3507.18003 2014-05-27 15:49:00 | 3507.70000 | 3509.00000 | 3506.34000 | 3508.08000 | 37.9191 | 132990.8400 | 3507.22999 2014-05-27 15:50:00 | 3509.00000 | 3509.99000 | 3507.57000 | 3508.52000 | 25.3390 | 88897.2800 | 3508.31999 2014-05-27 15:51:00 | 3508.52000 | 3511.99000 | 3508.00000 | 3511.89000 | 99.7050 | 349915.6700 | 3509.50986 2014-05-27 15:52:00 | 3511.02000 | 3511.83000 | 3508.14000 | 3508.14000 | 82.3139 | 289018.2000 | 3511.17009 2014-05-27 15:53:00 | 3509.97000 | 3512.00000 | 3508.14000 | 3509.97000 | 39.1850 | 137534.3700 | 3509.86994 2014-05-27 15:54:00 | 3509.99000 | 3511.00000 | 3509.03000 | 3510.98000 | 13.5310 | 47495.8500 | 3510.15000 2014-05-27 15:55:00 | 3510.57000 | 3514.39000 | 3510.28000 | 3514.39000 | 64.1420 | 225244.0900 | 3511.65004 2014-05-27 15:56:00 | 3513.70000 | 3516.02000 | 3513.67000 | 3514.90000 | 74.9909 | 263602.8400 | 3515.13002 2014-05-27 15:57:00 | 3514.94000 | 3514.94000 | 3512.95000 | 3514.50000 | 27.9960 | 98384.2200 | 3514.21997 2014-05-27 15:58:00 | 3514.50000 | 3518.00000 | 3514.50000 | 3517.87000 | 39.6210 | 139308.0900 | 3516.02001 2014-05-27 15:59:00 | 3516.25000 | 3520.01000 | 3516.07000 | 3520.01000 | 132.4969 | 466212.7300 | 3518.66988 2014-05-27 16:00:00 | 3520.02000 | 3525.67000 | 3520.02000 | 3525.02000 | 157.4790 | 554962.1400 | 3524.03995 2014-05-27 16:01:00 | 3525.02000 | 3525.46000 | 3520.01000 | 3520.01000 | 79.5620 | 280378.9500 | 3524.03005 2014-05-27 16:02:00 | 3521.00000 | 3523.99000 | 3519.94000 | 3520.53000 | 68.2640 | 240437.5000 | 3522.17008 2014-05-27 16:03:00 | 3521.00000 | 3521.00000 | 3515.01000 | 3517.00000 | 28.3780 | 99821.7500 | 3517.57998 2014-05-27 16:04:00 | 3517.04000 | 3519.00000 | 3517.01000 | 3517.13000 | 43.4109 | 152701.0500 | 3517.57001 2014-05-27 16:05:00 | 3518.05000 | 3522.00000 | 3518.03000 | 3521.04000 | 63.3120 | 222846.2800 | 3519.81004 2014-05-27 16:06:00 | 3521.06000 | 3521.98000 | 3520.00000 | 3520.08000 | 23.8670 | 84032.5600 | 3520.86998 2014-05-27 16:07:00 | 3520.08000 | 3521.07000 | 3520.00000 | 3520.89000 | 80.7490 | 284246.2900 | 3520.11998 2014-05-27 16:08:00 | 3520.05000 | 3525.92000 | 3520.00000 | 3521.90000 | 103.7959 | 365527.7900 | 3521.59988 2014-05-27 16:09:00 | 3520.48000 | 3522.00000 | 3520.45000 | 3522.00000 | 24.0560 | 84707.5700 | 3521.26997 2014-05-27 16:10:00 | 3522.00000 | 3522.00000 | 3520.48000 | 3522.00000 | 17.6380 | 62106.7700 | 3521.18999 2014-05-27 16:11:00 | 3522.02000 | 3524.48000 | 3521.04000 | 3522.00000 | 31.7840 | 111953.5800 | 3522.33004 2014-05-27 16:12:00 | 3522.00000 | 3523.50000 | 3521.95000 | 3523.47000 | 7.4530 | 26255.0100 | 3522.74001 2014-05-27 16:13:00 | 3522.09000 | 3522.91000 | 3521.15000 | 3522.12000 | 20.4040 | 71861.5100 | 3521.93002 2014-05-27 16:14:00 | 3522.88000 | 3533.00000 | 3522.12000 | 3525.00000 | 128.8051 | 454595.7900 | 3529.32982 2014-05-27 16:15:00 | 3524.00000 | 3532.98000 | 3521.99000 | 3526.83000 | 30.9710 | 109139.9200 | 3523.94001 2014-05-27 16:16:00 | 3526.86000 | 3532.98000 | 3526.86000 | 3529.87000 | 42.8230 | 151098.1000 | 3528.43004 2014-05-27 16:17:00 | 3529.89000 | 3531.94000 | 3527.87000 | 3530.05000 | 88.5050 | 312343.8800 | 3529.10987 2014-05-27 16:18:00 | 3530.11000 | 3532.98000 | 3530.11000 | 3530.48000 | 55.8630 | 197292.3700 | 3531.72005 2014-05-27 16:19:00 | 3530.01000 | 3531.72000 | 3530.01000 | 3530.01000 | 27.5360 | 97213.3100 | 3530.40997 2014-05-27 16:20:00 | 3530.02000 | 3530.90000 | 3526.02000 | 3530.50000 | 29.2660 | 103290.5500 | 3529.36997 2014-05-27 16:21:00 | 3531.00000 | 3533.99000 | 3528.03000 | 3532.00000 | 39.8130 | 140594.1500 | 3531.36003 2014-05-27 16:22:00 | 3532.04000 | 3536.78000 | 3532.00000 | 3536.78000 | 50.4791 | 178411.1800 | 3534.35999 2014-05-27 16:23:00 | 3536.80000 | 3542.40000 | 3536.80000 | 3542.40000 | 119.9961 | 424676.8400 | 3539.08987 2014-05-27 16:24:00 | 3542.66000 | 3545.00000 | 3535.02000 | 3540.00000 | 97.6340 | 345709.2900 | 3540.87011 2014-05-27 16:25:00 | 3539.00000 | 3539.95000 | 3532.00000 | 3537.98000 | 78.1161 | 276316.1300 | 3537.24991 2014-05-27 16:26:00 | 3537.98000 | 3545.00000 | 3537.98000 | 3542.96000 | 84.3601 | 298816.8800 | 3542.16000 2014-05-27 16:27:00 | 3541.07000 | 3549.00000 | 3541.07000 | 3546.30000 | 123.1881 | 436883.0300 | 3546.46994 2014-05-27 16:28:00 | 3548.00000 | 3549.00000 | 3539.56000 | 3542.97000 | 93.3759 | 331173.4700 | 3546.66989 2014-05-27 16:29:00 | 3541.00000 | 3546.00000 | 3540.95000 | 3545.00000 | 72.5221 | 256947.8400 | 3543.03004 2014-05-27 16:30:00 | 3545.04000 | 3545.98000 | 3543.58000 | 3543.58000 | 118.3969 | 419705.2900 | 3544.89990 2014-05-27 16:31:00 | 3543.58000 | 3546.99000 | 3543.58000 | 3546.12000 | 67.1771 | 238152.8800 | 3545.14994 2014-05-27 16:32:00 | 3546.12000 | 3547.96000 | 3545.99000 | 3545.99000 | 54.5811 | 193571.7800 | 3546.50002 2014-05-27 16:33:00 | 3545.95000 | 3546.03000 | 3543.92000 | 3545.12000 | 80.0169 | 283687.9500 | 3545.34993 2014-05-27 16:34:00 | 3545.94000 | 3546.95000 | 3543.96000 | 3544.98000 | 78.4299 | 278050.6000 | 3545.21000 2014-05-27 16:35:00 | 3544.98000 | 3546.06000 | 3544.92000 | 3544.94000 | 32.2460 | 114322.5100 | 3545.31996 2014-05-27 16:36:00 | 3545.00000 | 3545.00000 | 3542.06000 | 3544.08000 | 110.1109 | 390226.4600 | 3543.94003 2014-05-27 16:37:00 | 3543.00000 | 3543.97000 | 3538.01000 | 3539.97000 | 142.0500 | 502997.6400 | 3540.99000 2014-05-27 16:38:00 | 3539.97000 | 3540.00000 | 3535.00000 | 3538.08000 | 66.4460 | 235128.9900 | 3538.64992 2014-05-27 16:39:00 | 3538.04000 | 3539.00000 | 3534.39000 | 3535.05000 | 85.8391 | 303647.1400 | 3537.39998 2014-05-27 16:40:00 | 3535.05000 | 3539.00000 | 3534.99000 | 3537.02000 | 57.2430 | 202445.7100 | 3536.60005 2014-05-27 16:41:00 | 3538.00000 | 3543.86000 | 3537.20000 | 3540.96000 | 22.8560 | 80896.7700 | 3539.40997 2014-05-27 16:42:00 | 3540.96000 | 3542.00000 | 3540.96000 | 3541.97000 | 29.2670 | 103645.3700 | 3541.36998 2014-05-27 16:43:00 | 3541.00000 | 3542.93000 | 3541.00000 | 3541.00000 | 29.7850 | 105492.8300 | 3541.80996 2014-05-27 16:44:00 | 3541.01000 | 3541.01000 | 3538.94000 | 3538.94000 | 12.5240 | 44340.6500 | 3540.45001 2014-05-27 16:45:00 | 3538.94000 | 3544.99000 | 3538.60000 | 3538.95000 | 24.2960 | 86005.9300 | 3539.91997 2014-05-27 16:46:00 | 3538.95000 | 3544.81000 | 3538.02000 | 3540.03000 | 32.2790 | 114314.0200 | 3541.43999 2014-05-27 16:47:00 | 3540.03000 | 3546.50000 | 3540.03000 | 3545.12000 | 85.3620 | 302540.9200 | 3544.21005 2014-05-27 16:48:00 | 3545.20000 | 3546.00000 | 3543.02000 | 3544.03000 | 42.0510 | 149064.1700 | 3544.84001 2014-05-27 16:49:00 | 3544.16000 | 3545.98000 | 3544.00000 | 3544.14000 | 21.4030 | 75864.2400 | 3544.56002 2014-05-27 16:50:00 | 3544.02000 | 3544.97000 | 3543.00000 | 3543.12000 | 20.8580 | 73909.1900 | 3543.44999 2014-05-27 16:51:00 | 3543.12000 | 3543.12000 | 3537.90000 | 3538.03000 | 21.1350 | 74825.6400 | 3540.36997 2014-05-27 16:52:00 | 3538.00000 | 3538.00000 | 3534.21000 | 3536.01000 | 32.6820 | 115573.2100 | 3536.30002 2014-05-27 16:53:00 | 3536.04000 | 3537.94000 | 3534.00000 | 3534.08000 | 73.0130 | 258220.1100 | 3536.63006 2014-05-27 16:54:00 | 3535.00000 | 3536.00000 | 3531.52000 | 3533.00000 | 51.2871 | 181288.5000 | 3534.77996 2014-05-27 16:55:00 | 3533.00000 | 3544.49000 | 3531.45000 | 3534.82000 | 27.6720 | 97790.1700 | 3533.90002 2014-05-27 16:56:00 | 3538.99000 | 3538.99000 | 3534.88000 | 3535.04000 | 35.0730 | 123996.1800 | 3535.37003 2014-05-27 16:57:00 | 3535.17000 | 3544.00000 | 3535.00000 | 3535.03000 | 33.9320 | 119999.0100 | 3536.46002 2014-05-27 16:58:00 | 3535.05000 | 3540.00000 | 3534.00000 | 3534.13000 | 41.7199 | 147512.1200 | 3535.77000 2014-05-27 16:59:00 | 3535.00000 | 3535.81000 | 3534.00000 | 3534.34000 | 84.0880 | 297242.7600 | 3534.89995 2014-05-27 17:00:00 | 3534.16000 | 3539.98000 | 3534.16000 | 3535.07000 | 21.1870 | 74919.8200 | 3536.11998 2014-05-27 17:01:00 | 3535.18000 | 3539.00000 | 3535.06000 | 3538.00000 | 10.1730 | 35976.7300 | 3536.49001 2014-05-27 17:02:00 | 3537.18000 | 3540.06000 | 3537.16000 | 3539.99000 | 39.3280 | 139180.2500 | 3538.95998 2014-05-27 17:03:00 | 3539.99000 | 3542.99000 | 3539.05000 | 3542.99000 | 23.1510 | 81957.9000 | 3540.15001 2014-05-27 17:04:00 | 3542.99000 | 3545.00000 | 3541.05000 | 3544.97000 | 72.2180 | 255903.6100 | 3543.48996 2014-05-27 17:05:00 | 3543.29000 | 3546.00000 | 3543.29000 | 3545.56000 | 92.2250 | 326966.9600 | 3545.31987 2014-05-27 17:06:00 | 3545.75000 | 3550.00000 | 3545.75000 | 3549.82000 | 109.4821 | 388486.4100 | 3548.40007 2014-05-27 17:07:00 | 3549.82000 | 3550.00000 | 3548.11000 | 3549.93000 | 64.2470 | 228044.6600 | 3549.49995 2014-05-27 17:08:00 | 3549.93000 | 3555.02000 | 3549.80000 | 3555.02000 | 119.1320 | 423092.5500 | 3551.46007 2014-05-27 17:09:00 | 3555.00000 | 3560.00000 | 3554.98000 | 3558.14000 | 102.6661 | 365360.0400 | 3558.71989 2014-05-27 17:10:00 | 3558.96000 | 3562.50000 | 3557.02000 | 3557.96000 | 166.3091 | 592004.0200 | 3559.65996 2014-05-27 17:11:00 | 3557.04000 | 3558.94000 | 3541.27000 | 3555.80000 | 127.7021 | 453606.7900 | 3552.07008 2014-05-27 17:12:00 | 3550.03000 | 3555.86000 | 3550.00000 | 3551.01000 | 78.9140 | 280242.7000 | 3551.24009 2014-05-27 17:13:00 | 3551.03000 | 3555.99000 | 3548.03000 | 3548.15000 | 74.9261 | 266005.4700 | 3550.23992 2014-05-27 17:14:00 | 3549.00000 | 3558.00000 | 3548.00000 | 3558.00000 | 90.1900 | 320271.9600 | 3551.08000 2014-05-27 17:15:00 | 3554.00000 | 3562.00000 | 3554.00000 | 3561.88000 | 67.1181 | 238992.1000 | 3560.76996 2014-05-27 17:16:00 | 3561.89000 | 3565.00000 | 3560.00000 | 3560.00000 | 105.6761 | 376514.3900 | 3562.90988 2014-05-27 17:17:00 | 3559.96000 | 3562.00000 | 3555.10000 | 3559.74000 | 51.6060 | 183710.5100 | 3559.86994 2014-05-27 17:18:00 | 3559.74000 | 3562.00000 | 3555.23000 | 3560.00000 | 99.0290 | 352496.7400 | 3559.52997 2014-05-27 17:19:00 | 3558.24000 | 3561.78000 | 3555.23000 | 3560.10000 | 59.8359 | 212938.0800 | 3558.69993 2014-05-27 17:20:00 | 3560.10000 | 3561.98000 | 3558.07000 | 3560.73000 | 66.9561 | 238384.4200 | 3560.30993 2014-05-27 17:21:00 | 3560.71000 | 3562.00000 | 3559.39000 | 3561.92000 | 45.4370 | 161795.8600 | 3560.87996 2014-05-27 17:22:00 | 3561.97000 | 3563.81000 | 3561.97000 | 3563.81000 | 9.5830 | 34143.8100 | 3562.96001 2014-05-27 17:23:00 | 3563.81000 | 3566.00000 | 3563.00000 | 3564.02000 | 83.3651 | 297217.2800 | 3565.24988 2014-05-27 17:24:00 | 3565.45000 | 3566.00000 | 3562.00000 | 3562.03000 | 43.5401 | 155181.9800 | 3564.12000 2014-05-27 17:25:00 | 3562.01000 | 3563.18000 | 3558.09000 | 3558.09000 | 64.4110 | 229343.2300 | 3560.62002 2014-05-27 17:26:00 | 3559.00000 | 3564.00000 | 3558.06000 | 3564.00000 | 49.7230 | 177006.9700 | 3559.86004 2014-05-27 17:27:00 | 3564.09000 | 3564.75000 | 3561.00000 | 3561.02000 | 18.0880 | 64447.4800 | 3562.99999 2014-05-27 17:28:00 | 3561.50000 | 3561.80000 | 3560.00000 | 3561.80000 | 29.6640 | 105628.2900 | 3560.82003 2014-05-27 17:29:00 | 3561.97000 | 3562.00000 | 3558.00000 | 3558.00000 | 102.4090 | 364538.2800 | 3559.62997 2014-05-27 17:30:00 | 3558.99000 | 3563.00000 | 3558.00000 | 3562.00000 | 28.9430 | 103066.2700 | 3561.01002 2014-05-27 17:31:00 | 3562.00000 | 3563.00000 | 3561.00000 | 3561.00000 | 22.0290 | 78470.0900 | 3562.12999 2014-05-27 17:32:00 | 3561.02000 | 3563.00000 | 3561.00000 | 3563.00000 | 27.6140 | 98351.2200 | 3561.64003 2014-05-27 17:33:00 | 3563.00000 | 3565.00000 | 3562.24000 | 3563.49000 | 58.1811 | 207334.6200 | 3563.61002 2014-05-27 17:34:00 | 3563.51000 | 3565.06000 | 3562.00000 | 3562.00000 | 50.9069 | 181474.5900 | 3564.82996 2014-05-27 17:35:00 | 3562.16000 | 3563.00000 | 3561.00000 | 3561.09000 | 26.8480 | 95623.7400 | 3561.66998 2014-05-27 17:36:00 | 3562.51000 | 3563.00000 | 3561.51000 | 3563.00000 | 19.3270 | 68848.4300 | 3562.28998 2014-05-27 17:37:00 | 3564.00000 | 3566.90000 | 3562.34000 | 3566.85000 | 44.4970 | 158605.9800 | 3564.41996 2014-05-27 17:38:00 | 3566.88000 | 3576.01000 | 3565.02000 | 3569.77000 | 83.8191 | 299115.9900 | 3568.58998 2014-05-27 17:39:00 | 3569.03000 | 3576.01000 | 3568.26000 | 3571.98000 | 99.1711 | 354158.8200 | 3571.19003 2014-05-27 17:40:00 | 3571.09000 | 3572.10000 | 3570.00000 | 3572.10000 | 65.2000 | 232875.4900 | 3571.71000 2014-05-27 17:41:00 | 3572.10000 | 3573.02000 | 3565.13000 | 3571.54000 | 77.8751 | 278112.8400 | 3571.26989 2014-05-27 17:42:00 | 3570.27000 | 3571.45000 | 3568.02000 | 3569.80000 | 33.1800 | 118459.6700 | 3570.21000 2014-05-27 17:43:00 | 3570.00000 | 3572.22000 | 3570.00000 | 3572.21000 | 21.0160 | 75057.1100 | 3571.42998 2014-05-27 17:44:00 | 3572.20000 | 3575.00000 | 3572.20000 | 3574.98000 | 57.1380 | 204195.9500 | 3573.72997 2014-05-27 17:45:00 | 3575.00000 | 3580.00000 | 3574.97000 | 3580.00000 | 57.0030 | 203933.2000 | 3577.59005 2014-05-27 17:46:00 | 3576.97000 | 3585.00000 | 3576.93000 | 3584.92000 | 119.4678 | 427817.9000 | 3581.02993 2014-05-27 17:47:00 | 3585.03000 | 3588.14000 | 3585.00000 | 3588.14000 | 177.0878 | 635166.2100 | 3586.72989 2014-05-27 17:48:00 | 3588.47000 | 3605.00000 | 3588.00000 | 3596.00000 | 328.5683 | 1182001.3200 | 3597.42984 2014-05-27 17:49:00 | 3596.20000 | 3600.08000 | 3595.00000 | 3600.02000 | 127.1172 | 457352.2800 | 3597.87990 2014-05-27 17:50:00 | 3600.02000 | 3600.02000 | 3596.00000 | 3596.00000 | 79.1689 | 284909.9600 | 3598.75998 2014-05-27 17:51:00 | 3595.86000 | 3606.00000 | 3595.86000 | 3602.68000 | 37.9580 | 136713.2700 | 3601.69998 2014-05-27 17:52:00 | 3602.72000 | 3604.88000 | 3596.98000 | 3600.06000 | 79.1879 | 285142.2900 | 3600.82995 2014-05-27 17:53:00 | 3598.00000 | 3599.57000 | 3598.00000 | 3598.02000 | 36.4640 | 131226.9900 | 3598.81004 2014-05-27 17:54:00 | 3598.04000 | 3600.00000 | 3592.01000 | 3593.42000 | 90.7680 | 326496.2300 | 3597.03995 2014-05-27 17:55:00 | 3593.98000 | 3593.98000 | 3586.00000 | 3586.97000 | 61.0331 | 219112.9500 | 3590.07005 2014-05-27 17:56:00 | 3586.02000 | 3596.00000 | 3586.00000 | 3596.00000 | 59.8711 | 214874.3000 | 3588.95002 2014-05-27 17:57:00 | 3591.00000 | 3593.97000 | 3586.00000 | 3590.07000 | 35.5260 | 127535.3000 | 3589.90996 2014-05-27 17:58:00 | 3590.00000 | 3590.00000 | 3586.00000 | 3586.02000 | 18.0970 | 64920.7200 | 3587.36998 2014-05-27 17:59:00 | 3587.86000 | 3590.99000 | 3586.06000 | 3590.02000 | 82.7671 | 297028.7000 | 3588.72993 2014-05-27 18:00:00 | 3590.99000 | 3599.99000 | 3590.02000 | 3596.09000 | 127.8799 | 459873.9900 | 3596.14000 2014-05-27 18:01:00 | 3597.89000 | 3602.00000 | 3596.13000 | 3600.07000 | 47.5290 | 171021.2900 | 3598.24999 2014-05-27 18:02:00 | 3601.87000 | 3602.03000 | 3598.85000 | 3600.12000 | 90.3369 | 325227.3800 | 3600.15992 2014-05-27 18:03:00 | 3600.12000 | 3605.02000 | 3600.10000 | 3603.11000 | 41.5470 | 149668.7800 | 3602.39996 2014-05-27 18:04:00 | 3603.13000 | 3603.20000 | 3596.00000 | 3599.02000 | 111.9870 | 403274.1400 | 3601.07991 2014-05-27 18:05:00 | 3599.09000 | 3600.90000 | 3592.27000 | 3592.37000 | 57.8020 | 207921.9800 | 3597.14003 2014-05-27 18:06:00 | 3592.00000 | 3595.14000 | 3583.66000 | 3589.01000 | 98.2799 | 352881.9200 | 3590.58000 2014-05-27 18:07:00 | 3589.01000 | 3589.10000 | 3584.96000 | 3584.96000 | 13.8480 | 49662.2700 | 3586.23999 2014-05-27 18:08:00 | 3584.00000 | 3584.87000 | 3581.05000 | 3582.91000 | 52.4850 | 188062.1200 | 3583.15993 2014-05-27 18:09:00 | 3582.89000 | 3586.04000 | 3582.09000 | 3586.04000 | 28.8840 | 103522.3200 | 3584.07003 2014-05-27 18:10:00 | 3587.00000 | 3593.08000 | 3587.00000 | 3593.08000 | 18.5990 | 66805.5800 | 3591.88999 2014-05-27 18:11:00 | 3593.10000 | 3596.52000 | 3590.08000 | 3590.08000 | 14.7300 | 52935.8700 | 3593.75000 2014-05-27 18:12:00 | 3590.00000 | 3590.00000 | 3583.00000 | 3585.99000 | 30.7530 | 110297.1900 | 3586.55003 2014-05-27 18:13:00 | 3585.04000 | 3589.67000 | 3583.00000 | 3586.88000 | 23.0440 | 82627.8900 | 3585.66003 2014-05-27 18:14:00 | 3586.85000 | 3588.00000 | 3586.02000 | 3588.00000 | 23.8900 | 85692.4400 | 3586.96000 2014-05-27 18:15:00 | 3589.00000 | 3593.89000 | 3588.09000 | 3592.13000 | 70.5700 | 253484.0500 | 3591.95000 2014-05-27 18:16:00 | 3592.18000 | 3595.96000 | 3590.07000 | 3592.05000 | 74.9040 | 269196.0600 | 3593.88008 2014-05-27 18:17:00 | 3592.04000 | 3592.04000 | 3590.10000 | 3591.46000 | 22.9150 | 82280.5100 | 3590.67997 2014-05-27 18:18:00 | 3590.12000 | 3590.12000 | 3586.87000 | 3586.87000 | 7.8500 | 28174.1600 | 3589.07000 2014-05-27 18:19:00 | 3587.51000 | 3588.00000 | 3585.98000 | 3588.00000 | 22.3840 | 80285.2500 | 3586.72003 2014-05-27 18:20:00 | 3588.02000 | 3589.96000 | 3588.00000 | 3589.96000 | 38.2190 | 137155.9200 | 3588.67999 2014-05-27 18:21:00 | 3589.96000 | 3591.00000 | 3586.13000 | 3587.48000 | 37.4670 | 134448.2000 | 3588.43997 2014-05-27 18:22:00 | 3586.02000 | 3586.02000 | 3583.26000 | 3584.09000 | 59.5050 | 213301.7100 | 3584.59992 2014-05-27 18:23:00 | 3584.09000 | 3585.92000 | 3583.00000 | 3583.00000 | 18.2920 | 65557.4700 | 3583.94001 2014-05-27 18:24:00 | 3583.71000 | 3590.17000 | 3583.71000 | 3590.17000 | 52.7590 | 189315.2700 | 3588.29999 2014-05-27 18:25:00 | 3589.96000 | 3591.93000 | 3587.02000 | 3590.00000 | 26.9510 | 96775.4500 | 3590.79001 2014-05-27 18:26:00 | 3590.47000 | 3590.82000 | 3589.00000 | 3589.00000 | 8.7480 | 31404.9100 | 3589.95000 2014-05-27 18:27:00 | 3589.00000 | 3589.90000 | 3587.00000 | 3587.02000 | 26.3020 | 94382.3500 | 3588.41001 2014-05-27 18:28:00 | 3587.03000 | 3587.09000 | 3583.33000 | 3587.00000 | 27.5640 | 98858.0300 | 3586.49003 2014-05-27 18:29:00 | 3587.05000 | 3588.97000 | 3587.05000 | 3588.00000 | 16.8630 | 60495.8900 | 3587.49001 2014-05-27 18:30:00 | 3588.48000 | 3589.02000 | 3584.80000 | 3584.83000 | 54.2890 | 194678.5900 | 3585.96998 2014-05-27 18:31:00 | 3584.02000 | 3584.02000 | 3579.91000 | 3579.91000 | 47.9080 | 171553.3700 | 3580.88997 2014-05-27 18:32:00 | 3579.89000 | 3580.96000 | 3576.82000 | 3579.67000 | 25.7080 | 92015.3400 | 3579.24999 2014-05-27 18:33:00 | 3579.65000 | 3581.82000 | 3578.38000 | 3578.38000 | 41.4090 | 148255.9700 | 3580.27999 2014-05-27 18:34:00 | 3578.38000 | 3580.16000 | 3578.00000 | 3580.00000 | 17.2480 | 61720.5200 | 3578.41999 2014-05-27 18:35:00 | 3580.19000 | 3580.22000 | 3576.01000 | 3577.30000 | 36.5710 | 130847.7400 | 3577.91001 2014-05-27 18:36:00 | 3577.30000 | 3578.00000 | 3573.00000 | 3575.08000 | 41.3290 | 147770.9900 | 3575.47999 2014-05-27 18:37:00 | 3576.89000 | 3580.00000 | 3575.08000 | 3579.36000 | 38.1150 | 136376.7700 | 3578.02995 2014-05-27 18:38:00 | 3579.91000 | 3580.00000 | 3577.02000 | 3577.02000 | 15.9680 | 57153.9000 | 3579.27999 2014-05-27 18:39:00 | 3577.18000 | 3577.18000 | 3573.02000 | 3573.05000 | 22.7790 | 81464.9300 | 3576.31999 2014-05-27 18:40:00 | 3574.70000 | 3574.70000 | 3571.00000 | 3573.00000 | 41.4960 | 148249.7500 | 3572.62995 2014-05-27 18:41:00 | 3573.91000 | 3575.11000 | 3572.97000 | 3575.09000 | 28.6310 | 102340.6900 | 3574.47001 2014-05-27 18:42:00 | 3575.09000 | 3583.01000 | 3575.09000 | 3581.04000 | 35.1420 | 125783.9100 | 3579.30002 2014-05-27 18:43:00 | 3581.04000 | 3582.02000 | 3581.04000 | 3582.00000 | 7.9260 | 28390.6400 | 3581.95999 2014-05-27 18:44:00 | 3581.00000 | 3581.00000 | 3577.16000 | 3579.22000 | 22.7770 | 81543.7500 | 3580.08998 2014-05-27 18:45:00 | 3579.22000 | 3579.89000 | 3577.20000 | 3578.82000 | 23.6840 | 84760.3800 | 3578.80003 2014-05-27 18:46:00 | 3578.79000 | 3581.00000 | 3578.79000 | 3578.83000 | 12.5730 | 45013.9000 | 3580.20001 2014-05-27 18:47:00 | 3580.59000 | 3584.07000 | 3579.03000 | 3583.08000 | 21.3710 | 76557.3300 | 3582.30001 2014-05-27 18:48:00 | 3582.03000 | 3582.03000 | 3579.00000 | 3581.00000 | 35.6030 | 127487.0200 | 3580.79003 2014-05-27 18:49:00 | 3580.10000 | 3580.17000 | 3579.00000 | 3579.00000 | 14.7280 | 52720.6800 | 3579.61999 2014-05-27 18:50:00 | 3579.09000 | 3581.97000 | 3579.06000 | 3580.29000 | 27.9640 | 100106.5100 | 3579.84003 2014-05-27 18:51:00 | 3581.85000 | 3586.96000 | 3580.99000 | 3586.05000 | 42.5050 | 152351.2400 | 3584.30994 2014-05-27 18:52:00 | 3587.00000 | 3592.00000 | 3586.06000 | 3591.01000 | 37.8730 | 135964.8900 | 3590.02003 2014-05-27 18:53:00 | 3587.90000 | 3587.90000 | 3586.12000 | 3586.48000 | 21.4700 | 77025.4700 | 3587.59000 2014-05-27 18:54:00 | 3587.02000 | 3595.75000 | 3586.65000 | 3595.75000 | 53.3949 | 191804.8000 | 3592.18992 2014-05-27 18:55:00 | 3594.68000 | 3597.00000 | 3594.64000 | 3595.75000 | 54.9831 | 197711.9200 | 3595.87005 2014-05-27 18:56:00 | 3595.75000 | 3595.75000 | 3588.38000 | 3590.55000 | 29.4130 | 105639.4600 | 3591.59002 2014-05-27 18:57:00 | 3590.00000 | 3593.00000 | 3589.83000 | 3591.08000 | 9.9640 | 35779.2200 | 3590.85001 2014-05-27 18:58:00 | 3591.17000 | 3592.87000 | 3591.17000 | 3592.15000 | 22.0410 | 79168.3400 | 3591.87001 2014-05-27 18:59:00 | 3591.22000 | 3591.96000 | 3589.63000 | 3589.63000 | 18.2360 | 65482.6500 | 3590.83998 2014-05-27 19:00:00 | 3589.00000 | 3591.00000 | 3586.08000 | 3590.92000 | 10.4450 | 37487.1400 | 3588.99999 2014-05-27 19:01:00 | 3590.11000 | 3590.90000 | 3590.09000 | 3590.29000 | 2.4370 | 8749.6400 | 3590.33000 2014-05-27 19:02:00 | 3590.38000 | 3590.38000 | 3589.00000 | 3590.24000 | 22.4670 | 80649.1600 | 3589.66998 2014-05-27 19:03:00 | 3589.76000 | 3590.46000 | 3588.00000 | 3588.00000 | 13.6290 | 48922.1600 | 3589.56000 2014-05-27 19:04:00 | 3587.95000 | 3587.95000 | 3586.38000 | 3587.53000 | 24.2710 | 87064.9900 | 3587.20001 2014-05-27 19:05:00 | 3586.85000 | 3586.85000 | 3585.00000 | 3586.00000 | 27.3310 | 97999.1700 | 3585.64001 2014-05-27 19:06:00 | 3586.00000 | 3588.97000 | 3586.00000 | 3587.00000 | 2.7130 | 9731.5500 | 3587.01000 2014-05-27 19:07:00 | 3588.00000 | 3590.00000 | 3587.04000 | 3589.00000 | 13.6130 | 48854.4000 | 3588.80001 2014-05-27 19:08:00 | 3589.26000 | 3590.04000 | 3589.26000 | 3590.04000 | 7.8490 | 28177.3000 | 3589.92000 2014-05-27 19:09:00 | 3590.12000 | 3590.14000 | 3589.31000 | 3589.31000 | 24.1200 | 86578.0000 | 3589.47000 2014-05-27 19:10:00 | 3590.12000 | 3590.12000 | 3589.61000 | 3589.61000 | 9.7260 | 34912.6700 | 3589.61999 2014-05-27 19:11:00 | 3589.84000 | 3590.22000 | 3589.11000 | 3590.22000 | 16.2800 | 58446.7800 | 3590.10000 2014-05-27 19:12:00 | 3590.30000 | 3590.30000 | 3590.28000 | 3590.28000 | 5.2050 | 18687.4400 | 3590.28999 2014-05-27 19:13:00 | 3590.22000 | 3590.22000 | 3587.03000 | 3587.03000 | 7.9180 | 28421.4000 | 3589.47000 2014-05-27 19:14:00 | 3587.27000 | 3588.02000 | 3587.27000 | 3588.02000 | 6.3020 | 22611.1000 | 3587.93000 2014-05-27 19:15:00 | 3588.58000 | 3591.36000 | 3588.49000 | 3590.03000 | 5.0620 | 18175.9200 | 3590.66000 2014-05-27 19:16:00 | 3590.85000 | 3591.21000 | 3590.03000 | 3590.03000 | 10.1190 | 36330.9800 | 3590.37000 2014-05-27 19:17:00 | 3590.03000 | 3590.92000 | 3590.03000 | 3590.92000 | 6.6000 | 23697.8300 | 3590.58000 2014-05-27 19:18:00 | 3590.42000 | 3591.36000 | 3590.42000 | 3591.36000 | 3.4080 | 12238.8800 | 3591.22000 2014-05-27 19:19:00 | 3592.00000 | 3595.00000 | 3592.00000 | 3593.15000 | 15.5220 | 55790.8200 | 3594.31001 2014-05-27 19:20:00 | 3593.16000 | 3594.00000 | 3593.16000 | 3594.00000 | 5.8180 | 20909.4700 | 3593.93000 2014-05-27 19:21:00 | 3594.00000 | 3594.96000 | 3594.00000 | 3594.96000 | 9.3050 | 33445.8800 | 3594.39999 2014-05-27 19:22:00 | 3594.96000 | 3595.12000 | 3593.96000 | 3593.96000 | 17.7160 | 63681.9300 | 3594.59998 2014-05-27 19:23:00 | 3593.00000 | 3593.00000 | 3592.50000 | 3592.50000 | 0.3460 | 1243.0100 | 3592.51000 2014-05-27 19:24:00 | 3593.98000 | 3594.00000 | 3591.95000 | 3593.11000 | 22.8950 | 82255.3800 | 3592.71997 2014-05-27 19:25:00 | 3593.15000 | 3594.83000 | 3591.97000 | 3592.69000 | 9.8100 | 35253.0800 | 3593.59000 2014-05-27 19:26:00 | 3592.03000 | 3593.02000 | 3592.00000 | 3592.02000 | 19.7150 | 70825.4500 | 3592.46997 2014-05-27 19:27:00 | 3592.02000 | 3592.97000 | 3592.00000 | 3592.90000 | 30.3840 | 109146.8600 | 3592.25003 2014-05-27 19:28:00 | 3592.90000 | 3592.90000 | 3591.88000 | 3591.88000 | 0.7140 | 2564.6800 | 3591.99000 2014-05-27 19:29:00 | 3591.85000 | 3591.85000 | 3590.09000 | 3590.09000 | 2.7810 | 9984.4100 | 3590.22000 2014-05-27 19:30:00 | 3591.25000 | 3591.25000 | 3590.21000 | 3590.69000 | 12.2380 | 43946.7500 | 3591.00999 2014-05-27 19:31:00 | 3590.06000 | 3591.07000 | 3590.00000 | 3590.29000 | 6.4410 | 23125.5100 | 3590.36000 2014-05-27 19:32:00 | 3590.25000 | 3590.25000 | 3589.64000 | 3589.64000 | 8.6640 | 31103.2000 | 3589.94001 2014-05-27 19:33:00 | 3589.66000 | 3592.00000 | 3589.01000 | 3589.01000 | 7.4140 | 26617.9000 | 3590.22001 2014-05-27 19:34:00 | 3590.00000 | 3590.00000 | 3589.01000 | 3590.00000 | 4.9440 | 17747.7600 | 3589.76001 2014-05-27 19:35:00 | 3590.97000 | 3591.02000 | 3590.97000 | 3591.00000 | 8.8390 | 31740.8000 | 3590.99000 2014-05-27 19:36:00 | 3592.00000 | 3593.99000 | 3592.00000 | 3593.80000 | 20.6480 | 74197.4500 | 3593.43999 2014-05-27 19:37:00 | 3593.82000 | 3595.00000 | 3593.80000 | 3594.03000 | 24.3500 | 87521.4600 | 3594.31000 2014-05-27 19:38:00 | 3594.21000 | 3595.48000 | 3594.16000 | 3595.02000 | 12.0350 | 43263.2300 | 3594.77998 2014-05-27 19:39:00 | . | . | . | . | . | . | . 2014-05-27 19:40:00 | 3594.96000 | 3594.96000 | 3593.80000 | 3593.80000 | 6.7050 | 24102.0600 | 3594.63999 2014-05-27 19:41:00 | 3593.80000 | 3593.80000 | 3593.80000 | 3593.80000 | 0.3370 | 1211.1100 | 3593.80000 2014-05-27 19:42:00 | 3594.95000 | 3594.95000 | 3593.87000 | 3594.05000 | 11.8730 | 42679.1800 | 3594.64001 2014-05-27 19:43:00 | 3594.21000 | 3594.93000 | 3592.00000 | 3594.93000 | 17.2050 | 61831.7200 | 3593.82002 2014-05-27 19:44:00 | 3593.56000 | 3594.80000 | 3590.00000 | 3594.63000 | 23.6900 | 85121.2400 | 3593.13000 2014-05-27 19:45:00 | 3593.00000 | 3593.59000 | 3592.08000 | 3592.40000 | 3.2900 | 11820.1400 | 3592.75000 2014-05-27 19:46:00 | 3592.00000 | 3592.02000 | 3592.00000 | 3592.02000 | 1.6900 | 6070.4900 | 3592.01000 2014-05-27 19:47:00 | 3592.19000 | 3592.21000 | 3592.19000 | 3592.21000 | 0.9300 | 3340.7400 | 3592.19000 2014-05-27 19:48:00 | . | . | . | . | . | . | . 2014-05-27 19:49:00 | 3591.00000 | 3591.00000 | 3590.00000 | 3590.00000 | 4.4800 | 16083.2500 | 3590.01000 2014-05-27 19:50:00 | 3590.94000 | 3591.00000 | 3590.05000 | 3590.05000 | 0.8720 | 3130.8700 | 3590.45000 2014-05-27 19:51:00 | 3590.39000 | 3591.18000 | 3590.00000 | 3590.69000 | 6.3130 | 22667.4800 | 3590.60001 2014-05-27 19:52:00 | 3590.48000 | 3590.48002 | 3590.48000 | 3590.48000 | 14.1640 | 50855.5600 | 3590.48002 2014-05-27 19:53:00 | 3590.00000 | 3590.87000 | 3588.98000 | 3588.98000 | 18.1290 | 65073.3300 | 3589.45999 2014-05-27 19:54:00 | 3588.00000 | 3588.00000 | 3588.00000 | 3588.00000 | 0.1100 | 394.6800 | 3588.00000 2014-05-27 19:55:00 | 3587.95000 | 3587.95000 | 3586.84000 | 3586.84000 | 9.2040 | 33017.3500 | 3587.28001 2014-05-27 19:56:00 | 3586.82000 | 3586.82000 | 3586.22000 | 3586.22000 | 3.5980 | 12904.0800 | 3586.46000 2014-05-27 19:57:00 | 3586.24000 | 3586.45000 | 3585.00000 | 3585.04000 | 36.7680 | 131828.9400 | 3585.42998 2014-05-27 19:58:00 | 3585.95000 | 3585.95000 | 3585.42000 | 3585.95000 | 4.9900 | 17893.4300 | 3585.86000 2014-05-27 19:59:00 | 3585.95000 | 3586.28000 | 3585.95000 | 3586.28000 | 10.2200 | 36648.8500 | 3585.99000 2014-05-27 20:00:00 | 3587.00000 | 3587.00000 | 3587.00000 | 3587.00000 | 0.0100 | 35.8700 | 3587.00000 2014-05-27 20:01:00 | 3587.45000 | 3588.00000 | 3586.96000 | 3588.00000 | 3.6260 | 13008.3700 | 3587.53000 2014-05-27 20:02:00 | 3588.05000 | 3588.05000 | 3586.17000 | 3587.66000 | 21.7900 | 78167.4800 | 3587.31000 2014-05-27 20:03:00 | 3587.21000 | 3587.21000 | 3585.96000 | 3585.96000 | 4.2400 | 15207.0800 | 3586.57000 2014-05-27 20:04:00 | 3585.96000 | 3585.98000 | 3585.00000 | 3585.94000 | 23.9990 | 86051.0800 | 3585.60999 2014-05-27 20:05:00 | 3585.94000 | 3585.96000 | 3585.94000 | 3585.96000 | 2.1990 | 7885.5300 | 3585.96000 2014-05-27 20:06:00 | 3585.45000 | 3586.00000 | 3585.31000 | 3586.00000 | 2.6510 | 9505.7500 | 3585.72000 2014-05-27 20:07:00 | 3585.86000 | 3586.83000 | 3585.81000 | 3586.61000 | 12.2560 | 43950.9800 | 3586.07999 2014-05-27 20:08:00 | 3587.00000 | 3587.33000 | 3585.00000 | 3586.69000 | 10.0610 | 36074.0300 | 3585.53000 2014-05-27 20:09:00 | 3586.69000 | 3588.00000 | 3586.69000 | 3587.97000 | 1.0500 | 3766.7800 | 3587.41000 2014-05-27 20:10:00 | 3587.97000 | 3589.83000 | 3587.00000 | 3588.15000 | 12.3190 | 44190.0200 | 3587.14000 2014-05-27 20:11:00 | 3588.03000 | 3588.03000 | 3586.69000 | 3586.69000 | 9.5850 | 34382.8100 | 3587.14999 2014-05-27 20:12:00 | 3586.00000 | 3586.00000 | 3585.02000 | 3585.34000 | 2.8270 | 10136.4900 | 3585.60000 2014-05-27 20:13:00 | 3585.00000 | 3585.00000 | 3582.98000 | 3583.00000 | 25.8200 | 92530.3300 | 3583.67000 2014-05-27 20:14:00 | 3582.98000 | 3587.97000 | 3580.00000 | 3587.97000 | 29.1580 | 104431.7600 | 3581.57998 2014-05-27 20:15:00 | 3586.03000 | 3587.87000 | 3586.00000 | 3586.88000 | 4.0140 | 14395.3200 | 3586.28000 2014-05-27 20:16:00 | 3586.64000 | 3586.65000 | 3584.00000 | 3584.03000 | 9.9440 | 35655.3000 | 3585.61001 2014-05-27 20:17:00 | 3584.03000 | 3585.79000 | 3583.28000 | 3584.04000 | 13.4350 | 48158.0500 | 3584.51998 2014-05-27 20:18:00 | 3584.06000 | 3584.66000 | 3584.04000 | 3584.04000 | 7.3720 | 26422.6800 | 3584.19000 2014-05-27 20:19:00 | 3584.04000 | 3586.96000 | 3584.04000 | 3586.13000 | 3.4140 | 12238.0300 | 3584.66000 2014-05-27 20:20:00 | 3586.20000 | 3586.37000 | 3585.06000 | 3585.80000 | 13.5530 | 48600.3200 | 3585.95001 2014-05-27 20:21:00 | 3586.11000 | 3586.11000 | 3585.00000 | 3585.53000 | 5.5870 | 20033.3200 | 3585.70000 2014-05-27 20:22:00 | 3584.08000 | 3586.17000 | 3584.08000 | 3586.17000 | 10.0810 | 36143.7600 | 3585.33000 2014-05-27 20:23:00 | 3586.17000 | 3587.10000 | 3586.17000 | 3587.08000 | 9.6030 | 34444.1400 | 3586.81001 2014-05-27 20:24:00 | 3588.00000 | 3591.54000 | 3588.00000 | 3588.88000 | 11.7620 | 42213.1300 | 3588.94001 2014-05-27 20:25:00 | 3588.86000 | 3588.90000 | 3587.13000 | 3587.66000 | 18.8570 | 67665.3300 | 3588.33998 2014-05-27 20:26:00 | 3587.02000 | 3587.02000 | 3587.02000 | 3587.02000 | 5.0000 | 17935.1000 | 3587.02000 2014-05-27 20:27:00 | 3587.00000 | 3587.00000 | 3583.03000 | 3583.03000 | 7.3360 | 26294.9300 | 3584.36999 2014-05-27 20:28:00 | 3584.26000 | 3584.46000 | 3582.16000 | 3582.16000 | 16.1740 | 57971.3900 | 3584.23002 2014-05-27 20:29:00 | 3582.03000 | 3583.31000 | 3582.03000 | 3583.03000 | 29.2090 | 104650.9900 | 3582.82999 2014-05-27 20:30:00 | 3583.06000 | 3583.11000 | 3583.06000 | 3583.11000 | 1.5840 | 5675.6400 | 3583.11000 2014-05-27 20:31:00 | 3582.98000 | 3582.98000 | 3582.07000 | 3582.07000 | 1.4000 | 5015.2600 | 3582.33000 2014-05-27 20:32:00 | 3582.11000 | 3582.11000 | 3582.11000 | 3582.11000 | 0.1280 | 458.5100 | 3582.11000 2014-05-27 20:33:00 | 3582.95000 | 3582.95000 | 3582.95000 | 3582.95000 | 0.2000 | 716.5900 | 3582.95000 2014-05-27 20:34:00 | 3582.95000 | 3582.95000 | 3582.95000 | 3582.95000 | 0.2000 | 716.5900 | 3582.95000 2014-05-27 20:35:00 | . | . | . | . | . | . | . 2014-05-27 20:36:00 | . | . | . | . | . | . | . 2014-05-27 20:37:00 | 3582.11000 | 3582.11000 | 3582.10000 | 3582.10000 | 7.3780 | 26428.7500 | 3582.10000 2014-05-27 20:38:00 | 3582.00000 | 3582.00000 | 3581.63000 | 3581.68000 | 3.0320 | 10859.6700 | 3581.69000 2014-05-27 20:39:00 | 3581.97000 | 3581.97000 | 3578.00000 | 3578.02000 | 13.2220 | 47331.0400 | 3579.72001 2014-05-27 20:40:00 | 3578.02000 | 3582.00000 | 3578.00000 | 3581.56000 | 27.3750 | 98006.4600 | 3580.13996 2014-05-27 20:41:00 | 3581.00000 | 3585.97000 | 3580.30000 | 3585.97000 | 12.1950 | 43686.6600 | 3582.33998 2014-05-27 20:42:00 | 3585.99000 | 3586.53000 | 3585.99000 | 3586.48000 | 7.9940 | 28669.7600 | 3586.41001 2014-05-27 20:43:00 | 3586.03000 | 3586.03000 | 3582.05000 | 3585.48000 | 12.4390 | 44595.8100 | 3585.16000 2014-05-27 20:44:00 | 3584.03000 | 3584.03000 | 3581.92000 | 3582.49000 | 25.7190 | 92140.3300 | 3582.57999 2014-05-27 20:45:00 | 3582.96000 | 3586.00000 | 3582.96000 | 3586.00000 | 27.1700 | 97374.7400 | 3583.91000 2014-05-27 20:46:00 | 3585.91000 | 3586.00000 | 3585.65000 | 3585.78000 | 5.6280 | 20181.5000 | 3585.91000 2014-05-27 20:47:00 | 3585.78000 | 3585.80000 | 3584.99000 | 3584.99000 | 2.2750 | 8157.5300 | 3585.73000 2014-05-27 20:48:00 | 3585.00000 | 3585.00000 | 3584.98000 | 3585.00000 | 1.5380 | 5513.7200 | 3584.99000 2014-05-27 20:49:00 | 3584.59000 | 3585.00000 | 3584.58000 | 3585.00000 | 0.3000 | 1075.4200 | 3584.72000 2014-05-27 20:50:00 | 3584.00000 | 3584.00000 | 3584.00000 | 3584.00000 | 0.4400 | 1576.9600 | 3584.00000 2014-05-27 20:51:00 | 3583.89000 | 3584.95000 | 3583.22000 | 3583.93000 | 6.2270 | 22314.7100 | 3583.53999 2014-05-27 20:52:00 | 3583.87000 | 3584.49000 | 3583.43000 | 3584.00000 | 19.7460 | 70768.5100 | 3583.93998 2014-05-27 20:53:00 | 3583.60000 | 3584.41000 | 3583.40000 | 3584.30000 | 12.7440 | 45671.9800 | 3583.80001 2014-05-27 20:54:00 | 3584.46000 | 3584.99000 | 3583.37000 | 3584.41000 | 7.2910 | 26133.8400 | 3584.40000 2014-05-27 20:55:00 | 3583.52000 | 3584.97000 | 3583.52000 | 3584.97000 | 5.0670 | 18162.1200 | 3584.39000 2014-05-27 20:56:00 | 3583.52000 | 3584.90000 | 3583.48000 | 3583.51000 | 8.6940 | 31157.0300 | 3583.74001 2014-05-27 20:57:00 | 3584.18000 | 3584.18000 | 3583.15000 | 3583.15000 | 1.5090 | 5407.8300 | 3583.72000 2014-05-27 20:58:00 | 3583.76000 | 3584.45000 | 3583.15000 | 3583.42000 | 9.8740 | 35384.2300 | 3583.58001 2014-05-27 20:59:00 | 3583.12000 | 3584.45000 | 3583.12000 | 3584.45000 | 13.8350 | 49579.3400 | 3583.61998 2014-05-27 21:00:00 | 3583.93000 | 3583.93000 | 3583.93000 | 3583.93000 | 0.0130 | 46.5900 | 3583.93000 2014-05-27 21:01:00 | 3583.93000 | 3584.40000 | 3582.72000 | 3583.00000 | 7.8580 | 28162.3000 | 3583.90000 2014-05-27 21:02:00 | 3583.00000 | 3583.00000 | 3581.00000 | 3581.00000 | 5.2690 | 18877.2700 | 3582.70000 2014-05-27 21:03:00 | 3581.18000 | 3581.61000 | 3578.00000 | 3579.00000 | 23.7130 | 84850.8200 | 3578.24002 2014-05-27 21:04:00 | 3578.62000 | 3578.62000 | 3577.98000 | 3577.98000 | 7.8290 | 28012.2500 | 3578.01000 2014-05-27 21:05:00 | 3577.83000 | 3577.85000 | 3577.08000 | 3577.08000 | 2.0900 | 7477.2900 | 3577.65000 2014-05-27 21:06:00 | 3577.04000 | 3577.22000 | 3573.93000 | 3573.93000 | 27.4760 | 98220.5400 | 3574.77997 2014-05-27 21:07:00 | 3573.06000 | 3574.98000 | 3572.10000 | 3573.44000 | 29.8650 | 106725.6600 | 3573.59996 2014-05-27 21:08:00 | 3573.36000 | 3576.00000 | 3573.00000 | 3576.00000 | 16.2380 | 58023.1300 | 3573.28999 2014-05-27 21:09:00 | 3575.34000 | 3579.08000 | 3575.34000 | 3578.97000 | 21.5290 | 77021.5500 | 3577.56999 2014-05-27 21:10:00 | 3579.21000 | 3579.21000 | 3575.10000 | 3575.10000 | 8.1380 | 29111.8700 | 3577.28000 2014-05-27 21:11:00 | 3575.72000 | 3575.74000 | 3573.41000 | 3573.44000 | 3.4370 | 12284.4400 | 3574.18000 2014-05-27 21:12:00 | 3573.44000 | 3574.97000 | 3573.44000 | 3574.97000 | 3.3730 | 12055.6400 | 3574.16000 2014-05-27 21:13:00 | 3574.52000 | 3577.94000 | 3573.25000 | 3574.32000 | 23.2990 | 83290.7300 | 3574.85999 2014-05-27 21:14:00 | 3574.32000 | 3574.95000 | 3573.00000 | 3573.88000 | 32.7940 | 117215.8300 | 3574.31004 2014-05-27 21:15:00 | 3573.02000 | 3573.14000 | 3572.50000 | 3573.14000 | 13.1780 | 47084.7500 | 3572.97999 2014-05-27 21:16:00 | 3574.00000 | 3577.99000 | 3574.00000 | 3575.92000 | 3.5400 | 12657.6400 | 3575.60000 2014-05-27 21:17:00 | 3575.95000 | 3576.07000 | 3572.00000 | 3572.21000 | 33.3010 | 118981.9300 | 3572.92001 2014-05-27 21:18:00 | 3572.22000 | 3572.22000 | 3572.22000 | 3572.22000 | 1.1500 | 4108.0500 | 3572.22000 2014-05-27 21:19:00 | 3572.62000 | 3572.80000 | 3572.62000 | 3572.64000 | 1.6000 | 5716.3800 | 3572.74000 2014-05-27 21:20:00 | 3572.64000 | 3575.99000 | 3572.64000 | 3575.05000 | 4.2320 | 15120.6700 | 3572.94000 2014-05-27 21:21:00 | 3575.99000 | 3575.99000 | 3574.13000 | 3574.15000 | 7.0850 | 25328.8200 | 3574.98999 2014-05-27 21:22:00 | 3574.19000 | 3578.00000 | 3574.19000 | 3578.00000 | 15.4970 | 55411.8600 | 3575.64999 2014-05-27 21:23:00 | 3578.96000 | 3578.96000 | 3574.10000 | 3574.95000 | 10.9380 | 39116.1000 | 3576.16999 2014-05-27 21:24:00 | 3574.96000 | 3574.99000 | 3571.77000 | 3571.98000 | 19.6110 | 70066.1400 | 3572.80001 2014-05-27 21:25:00 | 3573.00000 | 3574.00000 | 3572.40000 | 3574.00000 | 3.6100 | 12898.6700 | 3573.04000 2014-05-27 21:26:00 | 3575.00000 | 3575.58000 | 3573.91000 | 3573.91000 | 8.2120 | 29359.6800 | 3575.22000 2014-05-27 21:27:00 | 3573.91000 | 3577.50000 | 3573.68000 | 3577.50000 | 23.1520 | 82753.2300 | 3574.34001 2014-05-27 21:28:00 | 3578.00000 | 3581.21000 | 3578.00000 | 3580.00000 | 15.9020 | 56926.1900 | 3579.81001 2014-05-27 21:29:00 | 3581.00000 | 3585.00000 | 3581.00000 | 3582.99000 | 24.2040 | 86700.1000 | 3582.06003 2014-05-27 21:30:00 | 3582.99000 | 3584.89000 | 3582.99000 | 3583.22000 | 28.6940 | 102826.6100 | 3583.56003 2014-05-27 21:31:00 | 3583.22000 | 3583.24000 | 3577.38000 | 3579.83000 | 23.9020 | 85616.4000 | 3581.98001 2014-05-27 21:32:00 | 3578.94000 | 3578.94000 | 3578.25000 | 3578.67000 | 3.3460 | 11973.6500 | 3578.50000 2014-05-27 21:33:00 | 3578.77000 | 3578.98000 | 3578.77000 | 3578.98000 | 4.5700 | 16355.8400 | 3578.96000 2014-05-27 21:34:00 | 3579.00000 | 3579.46000 | 3579.00000 | 3579.46000 | 2.9590 | 10590.9700 | 3579.24000 2014-05-27 21:35:00 | 3579.54000 | 3579.74000 | 3579.54000 | 3579.72000 | 1.4430 | 5165.4700 | 3579.67000 2014-05-27 21:36:00 | 3580.00000 | 3580.76000 | 3580.00000 | 3580.49000 | 9.5710 | 34268.0100 | 3580.40000 2014-05-27 21:37:00 | 3581.00000 | 3582.00000 | 3579.00000 | 3579.00000 | 3.8570 | 13808.5100 | 3580.12000 2014-05-27 21:38:00 | 3578.88000 | 3578.88000 | 3576.95000 | 3578.26000 | 5.3330 | 19082.1900 | 3578.13000 2014-05-27 21:39:00 | 3577.03000 | 3577.81000 | 3577.00000 | 3577.81000 | 1.1120 | 3978.0100 | 3577.35000 2014-05-27 21:40:00 | . | . | . | . | . | . | . 2014-05-27 21:41:00 | . | . | . | . | . | . | . 2014-05-27 21:42:00 | 3576.95000 | 3576.95000 | 3576.01000 | 3576.19000 | 19.5340 | 69857.3700 | 3576.19002 2014-05-27 21:43:00 | 3576.23000 | 3576.87000 | 3575.03000 | 3576.87000 | 18.4440 | 65957.8000 | 3576.11002 2014-05-27 21:44:00 | 3576.42000 | 3576.43000 | 3573.76000 | 3575.02000 | 4.1860 | 14961.4600 | 3574.17000 2014-05-27 21:45:00 | 3575.12000 | 3575.12000 | 3575.05000 | 3575.12000 | 18.4330 | 65900.0400 | 3575.11002 2014-05-27 21:46:00 | 3575.12000 | 3575.12000 | 3575.02000 | 3575.02000 | 6.7400 | 24096.2200 | 3575.11000 2014-05-27 21:47:00 | 3575.02000 | 3575.02000 | 3575.00000 | 3575.02000 | 23.6810 | 84659.6800 | 3575.00001 2014-05-27 21:48:00 | 3575.03000 | 3575.44000 | 3575.03000 | 3575.44000 | 4.2820 | 15308.6100 | 3575.11000 2014-05-27 21:49:00 | 3576.00000 | 3578.00000 | 3576.00000 | 3578.00000 | 0.2800 | 1001.3700 | 3576.31000 2014-05-27 21:50:00 | 3578.17000 | 3578.84000 | 3577.00000 | 3577.00000 | 7.5490 | 27011.5700 | 3578.16000 2014-05-27 21:51:00 | 3577.32000 | 3577.32000 | 3575.12000 | 3576.16000 | 15.2360 | 54489.3100 | 3576.34998 2014-05-27 21:52:00 | 3575.25000 | 3575.25000 | 3575.25000 | 3575.25000 | 5.9000 | 21093.9800 | 3575.25000 2014-05-27 21:53:00 | 3575.52000 | 3576.58000 | 3575.24000 | 3576.58000 | 8.3950 | 30016.6800 | 3575.53999 2014-05-27 21:54:00 | 3576.97000 | 3576.97000 | 3575.00000 | 3575.00000 | 17.0500 | 60958.6200 | 3575.29000 2014-05-27 21:55:00 | 3574.53000 | 3579.98000 | 3574.53000 | 3578.00000 | 24.7600 | 88545.0300 | 3576.13000 2014-05-27 21:56:00 | 3578.04000 | 3578.04000 | 3577.92000 | 3577.92000 | 2.4160 | 8644.5100 | 3578.02000 2014-05-27 21:57:00 | 3578.60000 | 3578.85000 | 3577.41000 | 3578.85000 | 5.8500 | 20933.7900 | 3578.43000 2014-05-27 21:58:00 | 3578.14000 | 3578.82000 | 3577.41000 | 3577.73000 | 16.7080 | 59785.3600 | 3578.24999 2014-05-27 21:59:00 | 3577.43000 | 3577.56000 | 3576.00000 | 3576.00000 | 23.4110 | 83731.5900 | 3576.59001 2014-05-27 22:00:00 | 3575.42000 | 3576.87000 | 3575.25000 | 3576.50000 | 10.2240 | 36564.2200 | 3576.31001 2014-05-27 22:01:00 | 3575.97000 | 3577.98000 | 3575.20000 | 3576.06000 | 30.6860 | 109743.9300 | 3576.34997 2014-05-27 22:02:00 | 3577.37000 | 3577.85000 | 3576.08000 | 3576.30000 | 11.5240 | 41218.8800 | 3576.79001 2014-05-27 22:03:00 | 3577.00000 | 3577.00000 | 3576.28000 | 3576.28000 | 3.8820 | 13884.8100 | 3576.71000 2014-05-27 22:04:00 | 3576.30000 | 3576.96000 | 3575.00000 | 3575.00000 | 18.0810 | 64652.8600 | 3575.73001 2014-05-27 22:05:00 | 3575.02000 | 3576.28000 | 3575.00000 | 3576.28000 | 28.9410 | 103466.9200 | 3575.10001 2014-05-27 22:06:00 | 3575.76000 | 3575.76000 | 3575.08000 | 3575.13000 | 11.3410 | 40550.7700 | 3575.59000 2014-05-27 22:07:00 | 3576.73000 | 3576.97000 | 3574.82000 | 3574.82000 | 83.0691 | 296986.9400 | 3575.17998 2014-05-27 22:08:00 | 3574.70000 | 3574.72000 | 3572.02000 | 3572.78000 | 20.3610 | 72745.9000 | 3572.81001 2014-05-27 22:09:00 | 3572.78000 | 3572.78000 | 3571.00000 | 3571.04000 | 20.2560 | 72343.7100 | 3571.46998 2014-05-27 22:10:00 | 3571.80000 | 3574.00000 | 3571.77000 | 3573.06000 | 22.8950 | 81791.3300 | 3572.44997 2014-05-27 22:11:00 | 3572.71000 | 3573.69000 | 3572.71000 | 3573.01000 | 22.2480 | 79492.7000 | 3573.02999 2014-05-27 22:12:00 | 3574.00000 | 3574.96000 | 3573.32000 | 3573.32000 | 14.7200 | 52609.4300 | 3574.01000 2014-05-27 22:13:00 | 3574.18000 | 3574.72000 | 3573.58000 | 3574.57000 | 5.9330 | 21207.0900 | 3574.43000 2014-05-27 22:14:00 | 3574.35000 | 3574.72000 | 3573.50000 | 3574.72000 | 12.0230 | 42974.3500 | 3574.34001 2014-05-27 22:15:00 | 3574.72000 | 3574.74000 | 3573.64000 | 3574.72000 | 12.9200 | 46181.3900 | 3574.41000 2014-05-27 22:16:00 | 3574.72000 | 3574.72000 | 3573.52000 | 3574.60000 | 6.6700 | 23839.5300 | 3574.14000 2014-05-27 22:17:00 | 3573.52000 | 3573.52000 | 3573.50000 | 3573.52000 | 0.9300 | 3323.3700 | 3573.52000 2014-05-27 22:18:00 | 3573.72000 | 3574.51000 | 3571.02000 | 3572.93000 | 20.0460 | 71625.9800 | 3573.07998 2014-05-27 22:19:00 | 3571.68000 | 3572.93000 | 3571.09000 | 3572.47000 | 11.3920 | 40683.5000 | 3571.23001 2014-05-27 22:20:00 | 3572.47000 | 3572.47000 | 3571.00000 | 3571.29000 | 19.7470 | 70517.1300 | 3571.02998 2014-05-27 22:21:00 | 3571.29000 | 3572.73000 | 3571.28000 | 3571.40000 | 3.8750 | 13840.0000 | 3571.60999 2014-05-27 22:22:00 | 3571.42000 | 3572.04000 | 3571.42000 | 3572.04000 | 4.0130 | 14333.2000 | 3571.69000 2014-05-27 22:23:00 | 3573.00000 | 3575.00000 | 3573.00000 | 3574.99000 | 14.1840 | 50699.8000 | 3574.44002 2014-05-27 22:24:00 | 3575.00000 | 3575.00000 | 3574.97000 | 3575.00000 | 10.9200 | 39038.9500 | 3575.00000 2014-05-27 22:25:00 | 3574.40000 | 3574.55000 | 3574.40000 | 3574.52000 | 5.9360 | 21218.3100 | 3574.50999 2014-05-27 22:26:00 | 3573.52000 | 3574.90000 | 3573.52000 | 3574.90000 | 28.1520 | 100620.9500 | 3574.20002 2014-05-27 22:27:00 | 3574.73000 | 3574.90000 | 3574.73000 | 3574.90000 | 10.5320 | 37650.3600 | 3574.85001 2014-05-27 22:28:00 | 3574.10000 | 3574.10000 | 3574.10000 | 3574.10000 | 0.4150 | 1483.2500 | 3574.10000 2014-05-27 22:29:00 | 3574.98000 | 3575.00000 | 3574.98000 | 3575.00000 | 1.8350 | 6560.1200 | 3575.00000 2014-05-27 22:30:00 | 3575.00000 | 3575.00010 | 3574.35000 | 3575.00000 | 114.0430 | 407703.7100 | 3575.00010 2014-05-27 22:31:00 | 3575.00000 | 3575.00000 | 3574.00000 | 3574.00000 | 18.2630 | 65281.3900 | 3574.52002 2014-05-27 22:32:00 | 3574.00000 | 3575.00000 | 3574.00000 | 3575.00000 | 13.4220 | 47983.3100 | 3574.97001 2014-05-27 22:33:00 | 3574.59000 | 3575.00000 | 3573.93000 | 3573.95000 | 13.0650 | 46695.1000 | 3574.05998 2014-05-27 22:34:00 | 3574.00000 | 3574.00000 | 3571.00000 | 3571.00000 | 34.3270 | 122629.0300 | 3572.37997 2014-05-27 22:35:00 | 3571.00000 | 3571.97000 | 3570.48000 | 3571.97000 | 8.3700 | 29889.3200 | 3571.01000 2014-05-27 22:36:00 | 3572.00000 | 3572.05000 | 3572.00000 | 3572.05000 | 0.2170 | 775.1300 | 3572.05000 2014-05-27 22:37:00 | 3572.05000 | 3573.04000 | 3572.05000 | 3573.04000 | 7.4620 | 26661.4000 | 3572.96000 2014-05-27 22:38:00 | 3573.04000 | 3573.10000 | 3573.04000 | 3573.10000 | 2.9880 | 10676.2600 | 3573.05000 2014-05-27 22:39:00 | 3573.06000 | 3575.00000 | 3573.06000 | 3574.06000 | 14.4390 | 51610.6400 | 3574.39000 2014-05-27 22:40:00 | 3574.75000 | 3574.75000 | 3573.00000 | 3573.00000 | 8.5380 | 30508.1400 | 3573.22000 2014-05-27 22:41:00 | 3572.07000 | 3572.07000 | 3568.14000 | 3568.14000 | 61.1650 | 218326.1000 | 3569.45991 2014-05-27 22:42:00 | 3568.14000 | 3568.14000 | 3560.00000 | 3560.00000 | 50.4020 | 179616.1600 | 3563.67003 2014-05-27 22:43:00 | 3560.00000 | 3560.09000 | 3540.00000 | 3554.82000 | 164.5449 | 584345.0600 | 3551.27976 2014-05-27 22:44:00 | 3555.00000 | 3556.02000 | 3554.00000 | 3554.53000 | 34.3270 | 122032.4000 | 3554.99997 2014-05-27 22:45:00 | 3555.97000 | 3562.00000 | 3555.97000 | 3562.00000 | 20.3300 | 72360.8600 | 3559.31000 2014-05-27 22:46:00 | 3562.91000 | 3564.10000 | 3560.00000 | 3560.00000 | 16.3130 | 58118.7700 | 3562.73001 2014-05-27 22:47:00 | 3560.21000 | 3561.64000 | 3558.97000 | 3559.00000 | 31.6790 | 112783.7700 | 3560.20999 2014-05-27 22:48:00 | 3559.84000 | 3559.86000 | 3558.18000 | 3558.18000 | 7.5580 | 26898.9300 | 3559.00000 2014-05-27 22:49:00 | 3558.07000 | 3564.07000 | 3558.02000 | 3561.09000 | 46.7150 | 166353.3800 | 3561.02993 2014-05-27 22:50:00 | 3561.51000 | 3562.56000 | 3561.51000 | 3562.56000 | 1.1000 | 3918.5800 | 3562.35000 2014-05-27 22:51:00 | 3562.63000 | 3562.63000 | 3561.00000 | 3561.35000 | 25.8630 | 92121.6800 | 3561.91002 2014-05-27 22:52:00 | 3560.03000 | 3562.02000 | 3558.02000 | 3559.43000 | 13.4000 | 47705.3100 | 3560.10000 2014-05-27 22:53:00 | 3558.71000 | 3562.00000 | 3557.98000 | 3559.00000 | 41.6130 | 148096.1400 | 3558.89004 2014-05-27 22:54:00 | 3559.97000 | 3560.00000 | 3559.92000 | 3559.92000 | 3.2080 | 11420.3700 | 3559.97000 2014-05-27 22:55:00 | 3560.23000 | 3563.97000 | 3560.23000 | 3562.10000 | 3.5150 | 12519.7600 | 3561.81000 2014-05-27 22:56:00 | 3562.16000 | 3563.89000 | 3562.16000 | 3563.00000 | 3.9980 | 14243.9000 | 3562.76000 2014-05-27 22:57:00 | 3563.00000 | 3572.00000 | 3563.00000 | 3565.23000 | 27.0840 | 96546.1900 | 3564.69003 2014-05-27 22:58:00 | 3566.95000 | 3570.00000 | 3566.00000 | 3566.00000 | 14.9090 | 53193.8200 | 3567.90000 2014-05-27 22:59:00 | 3566.65000 | 3568.00000 | 3566.65000 | 3567.12000 | 14.0960 | 50282.9500 | 3567.17998 2014-05-27 23:00:00 | 3567.22000 | 3571.15000 | 3566.77000 | 3570.00000 | 57.6050 | 205561.0000 | 3568.45992 2014-05-27 23:01:00 | 3571.92000 | 3571.92000 | 3568.00000 | 3569.00000 | 47.8520 | 170839.7800 | 3570.17003 2014-05-27 23:02:00 | 3568.89000 | 3571.00000 | 3566.09000 | 3568.00000 | 18.4630 | 65873.6700 | 3567.87002 2014-05-27 23:03:00 | 3568.18000 | 3571.00000 | 3568.18000 | 3571.00000 | 5.2330 | 18678.7200 | 3569.41000 2014-05-27 23:04:00 | 3571.01000 | 3572.00000 | 3570.16000 | 3572.00000 | 10.7590 | 38427.2500 | 3571.64000 2014-05-27 23:05:00 | 3572.98000 | 3575.00000 | 3572.98000 | 3574.21000 | 32.0240 | 114472.9500 | 3574.60004 2014-05-27 23:06:00 | 3575.00000 | 3575.00000 | 3574.50000 | 3574.50000 | 22.8400 | 81651.7200 | 3574.94000 2014-05-27 23:07:00 | 3574.52000 | 3574.52000 | 3573.02000 | 3573.04000 | 11.3110 | 40422.0500 | 3573.69000 2014-05-27 23:08:00 | . | . | . | . | . | . | . 2014-05-27 23:09:00 | 3573.04000 | 3578.14000 | 3573.04000 | 3578.03000 | 17.1200 | 61214.2900 | 3575.60000 2014-05-27 23:10:00 | 3578.03000 | 3580.97000 | 3578.00000 | 3580.39000 | 35.2510 | 126195.8900 | 3579.92001 2014-05-27 23:11:00 | 3580.39000 | 3583.00000 | 3579.98000 | 3579.98000 | 31.3010 | 112096.4600 | 3581.24001 2014-05-27 23:12:00 | 3579.40000 | 3579.40000 | 3570.05000 | 3576.98000 | 52.2950 | 186961.4900 | 3575.12993 2014-05-27 23:13:00 | 3575.22000 | 3577.00000 | 3567.08000 | 3573.00000 | 82.8441 | 296206.4300 | 3575.47009 2014-05-27 23:14:00 | 3572.06000 | 3576.85000 | 3567.02000 | 3567.02000 | 43.1990 | 154420.7600 | 3574.63999 2014-05-27 23:15:00 | 3574.11000 | 3578.96000 | 3574.11000 | 3577.00000 | 24.0730 | 86103.0100 | 3576.75002 2014-05-27 23:16:00 | 3576.00000 | 3576.00000 | 3568.02000 | 3568.04000 | 15.2870 | 54590.8200 | 3571.05999 2014-05-27 23:17:00 | 3568.02000 | 3573.04000 | 3566.00000 | 3569.85000 | 49.0710 | 175135.4700 | 3569.02001 2014-05-27 23:18:00 | 3568.04000 | 3569.77000 | 3567.97000 | 3569.51000 | 14.4610 | 51608.1000 | 3568.78000 2014-05-27 23:19:00 | 3569.41000 | 3570.00000 | 3566.95000 | 3570.00000 | 45.5920 | 162683.3700 | 3568.24003 2014-05-27 23:20:00 | 3570.00000 | 3570.00000 | 3560.00000 | 3567.93000 | 89.9560 | 320857.9200 | 3566.82990 2014-05-27 23:21:00 | 3567.00000 | 3567.00000 | 3557.94000 | 3564.00000 | 60.0439 | 213818.2400 | 3561.03007 2014-05-27 23:22:00 | 3563.03000 | 3566.00000 | 3563.00000 | 3563.78000 | 27.6370 | 98486.6600 | 3563.57998 2014-05-27 23:23:00 | 3563.78000 | 3565.00000 | 3563.76000 | 3564.00000 | 20.2650 | 72221.7300 | 3563.86997 2014-05-27 23:24:00 | 3564.00000 | 3564.00000 | 3559.01000 | 3561.99000 | 37.5310 | 133674.5600 | 3561.71001 2014-05-27 23:25:00 | 3560.03000 | 3561.99000 | 3559.96000 | 3561.99000 | 23.1850 | 82553.0100 | 3560.61997 2014-05-27 23:26:00 | 3561.14000 | 3565.00000 | 3561.10000 | 3565.00000 | 17.6340 | 62811.9900 | 3561.98002 2014-05-27 23:27:00 | 3563.97000 | 3565.00000 | 3562.58000 | 3563.89000 | 29.7480 | 106017.8500 | 3563.85998 2014-05-27 23:28:00 | 3563.82000 | 3569.96000 | 3563.71000 | 3564.32000 | 24.2740 | 86546.2100 | 3565.39003 2014-05-27 23:29:00 | 3564.32000 | 3565.61000 | 3564.32000 | 3565.03000 | 10.0380 | 35784.1900 | 3564.86999 2014-05-27 23:30:00 | 3565.03000 | 3565.03000 | 3564.00000 | 3564.05000 | 3.6720 | 13088.9600 | 3564.53000 2014-05-27 23:31:00 | 3564.31000 | 3566.02000 | 3564.31000 | 3566.00000 | 21.3120 | 75972.5000 | 3564.78001 2014-05-27 23:32:00 | 3566.08000 | 3572.00000 | 3566.08000 | 3572.00000 | 55.5030 | 198176.7100 | 3570.56005 2014-05-27 23:33:00 | 3572.02000 | 3572.82000 | 3570.17000 | 3572.77000 | 10.3200 | 36859.5400 | 3571.66000 2014-05-27 23:34:00 | 3572.04000 | 3572.13000 | 3571.96000 | 3571.96000 | 16.7620 | 59874.3100 | 3572.03001 2014-05-27 23:35:00 | 3571.84000 | 3571.89000 | 3571.44000 | 3571.66000 | 8.5400 | 30502.1900 | 3571.69000 2014-05-27 23:36:00 | 3571.65000 | 3571.65000 | 3566.47000 | 3568.03000 | 17.2660 | 61646.8100 | 3570.41998 2014-05-27 23:37:00 | 3569.00000 | 3569.60000 | 3566.00000 | 3567.00000 | 17.8500 | 63689.6600 | 3568.05000 2014-05-27 23:38:00 | 3567.00000 | 3568.03000 | 3564.47000 | 3564.47000 | 19.2780 | 68752.4300 | 3566.36999 2014-05-27 23:39:00 | 3565.51000 | 3565.87000 | 3564.47000 | 3564.51000 | 24.3690 | 86881.7700 | 3565.25999 2014-05-27 23:40:00 | 3565.00000 | 3566.96000 | 3564.51000 | 3566.96000 | 15.6550 | 55815.6300 | 3565.34998 2014-05-27 23:41:00 | 3566.65000 | 3568.99000 | 3565.95000 | 3567.99000 | 25.9740 | 92631.4900 | 3566.32003 2014-05-27 23:42:00 | 3566.94000 | 3569.88000 | 3566.94000 | 3569.00000 | 32.9050 | 117387.5600 | 3567.46995 2014-05-27 23:43:00 | 3568.15000 | 3569.43000 | 3560.01000 | 3567.90000 | 13.3010 | 47422.4200 | 3565.33000 2014-05-27 23:44:00 | 3567.21000 | 3567.90000 | 3567.00000 | 3567.00000 | 6.4160 | 22889.3600 | 3567.53999 2014-05-27 23:45:00 | 3567.47000 | 3567.81000 | 3567.10000 | 3567.10000 | 9.5690 | 34137.0900 | 3567.47000 2014-05-27 23:46:00 | 3566.00000 | 3566.86000 | 3561.02000 | 3564.00000 | 17.0960 | 60955.5800 | 3565.48998 2014-05-27 23:47:00 | 3565.00000 | 3565.82000 | 3564.12000 | 3564.17000 | 11.0550 | 39409.8900 | 3564.88998 2014-05-27 23:48:00 | 3565.35000 | 3565.65000 | 3564.02000 | 3565.43000 | 34.2590 | 122139.4500 | 3565.17999 2014-05-27 23:49:00 | 3565.42000 | 3567.00000 | 3563.02000 | 3567.00000 | 16.1320 | 57521.3900 | 3565.67001 2014-05-27 23:50:00 | 3567.33000 | 3567.33000 | 3563.05000 | 3564.11000 | 28.6690 | 102222.9300 | 3565.62999 2014-05-27 23:51:00 | 3564.14000 | 3565.83000 | 3564.03000 | 3565.00000 | 37.5610 | 133898.0600 | 3564.82001 2014-05-27 23:52:00 | 3565.00000 | 3566.00000 | 3565.00000 | 3565.82000 | 28.5420 | 101767.8800 | 3565.55002 2014-05-27 23:53:00 | 3565.82000 | 3566.00000 | 3565.00000 | 3566.00000 | 8.8230 | 31461.7100 | 3565.87001 2014-05-27 23:54:00 | 3565.97000 | 3566.00000 | 3564.18000 | 3565.78000 | 12.5530 | 44761.4300 | 3565.80001 2014-05-27 23:55:00 | 3566.97000 | 3570.00000 | 3565.63000 | 3567.06000 | 17.7850 | 63437.8900 | 3566.92998 2014-05-27 23:56:00 | 3568.00000 | 3570.50000 | 3567.17000 | 3570.50000 | 29.6130 | 105705.7600 | 3569.57003 2014-05-27 23:57:00 | 3570.02000 | 3570.49000 | 3568.00000 | 3568.00000 | 35.0190 | 125003.5300 | 3569.58999 2014-05-27 23:58:00 | 3568.00000 | 3568.00000 | 3565.55000 | 3565.55000 | 12.6410 | 45085.9200 | 3566.64000 2014-05-27 23:59:00 | 3566.19000 | 3566.21000 | 3565.55000 | 3565.96000 | 19.0680 | 67996.8900 | 3566.01999 2014-05-28 00:00:00 | 3565.34000 | 3565.97000 | 3564.85000 | 3565.97000 | 24.3180 | 86693.8800 | 3565.00999 2014-05-28 00:01:00 | 3565.94000 | 3566.00000 | 3564.47000 | 3565.17000 | 15.5980 | 55612.5500 | 3565.35999 2014-05-28 00:02:00 | 3565.17000 | 3565.17000 | 3564.00000 | 3564.00000 | 10.3670 | 36954.1800 | 3564.59999 2014-05-28 00:03:00 | 3564.00000 | 3564.00000 | 3562.20000 | 3563.00000 | 15.8180 | 56366.5600 | 3563.43999 2014-05-28 00:04:00 | 3563.88000 | 3563.88000 | 3560.00000 | 3561.44000 | 79.9220 | 284653.4800 | 3561.64005 2014-05-28 00:05:00 | 3561.02000 | 3561.02000 | 3559.36000 | 3560.73000 | 34.3760 | 122382.9600 | 3560.12996 2014-05-28 00:06:00 | 3559.28000 | 3560.75000 | 3559.28000 | 3559.52000 | 24.8720 | 88535.5600 | 3559.65001 2014-05-28 00:07:00 | 3559.52000 | 3562.00000 | 3559.52000 | 3562.00000 | 19.5210 | 69499.2900 | 3560.23001 2014-05-28 00:08:00 | 3562.00000 | 3562.00000 | 3561.02000 | 3561.07000 | 8.7930 | 31318.8800 | 3561.80001 2014-05-28 00:09:00 | 3561.04000 | 3562.99000 | 3561.04000 | 3561.73000 | 40.5000 | 144277.6100 | 3562.41000 2014-05-28 00:10:00 | 3561.87000 | 3563.00000 | 3561.50000 | 3561.58000 | 46.3961 | 165273.4500 | 3562.22995 2014-05-28 00:11:00 | 3563.00000 | 3563.91000 | 3561.58000 | 3562.05000 | 40.1061 | 142879.4300 | 3562.53996 2014-05-28 00:12:00 | 3563.00000 | 3565.00000 | 3563.00000 | 3563.87000 | 55.5311 | 197924.4000 | 3564.21002 2014-05-28 00:13:00 | 3563.13000 | 3563.97000 | 3563.00000 | 3563.97000 | 0.9790 | 3488.5500 | 3563.38000 2014-05-28 00:14:00 | 3563.65000 | 3563.70000 | 3563.20000 | 3563.20000 | 3.7570 | 13388.5100 | 3563.62000 2014-05-28 00:15:00 | 3564.00000 | 3564.00000 | 3564.00000 | 3564.00000 | 0.0600 | 213.8400 | 3564.00000 2014-05-28 00:16:00 | 3565.00000 | 3565.84000 | 3563.98000 | 3564.11000 | 18.1380 | 64649.4600 | 3564.30999 2014-05-28 00:17:00 | 3564.22000 | 3566.04000 | 3564.22000 | 3566.04000 | 58.1770 | 207422.3900 | 3565.36995 2014-05-28 00:18:00 | 3566.06000 | 3569.49000 | 3566.06000 | 3567.90000 | 33.1160 | 118147.4700 | 3567.68996 2014-05-28 00:19:00 | 3567.90000 | 3570.10000 | 3567.90000 | 3570.00000 | 28.0350 | 100079.8600 | 3569.81996 2014-05-28 00:20:00 | 3569.03000 | 3571.49000 | 3569.03000 | 3569.98000 | 39.3440 | 140476.5800 | 3570.47004 2014-05-28 00:21:00 | 3569.98000 | 3570.50000 | 3565.27000 | 3569.98000 | 15.8660 | 56638.5700 | 3569.80998 2014-05-28 00:22:00 | 3569.98000 | 3569.98000 | 3564.89000 | 3564.89000 | 34.9300 | 124566.8200 | 3566.18000 2014-05-28 00:23:00 | 3564.87000 | 3568.00000 | 3564.00000 | 3566.95000 | 17.3910 | 62001.5500 | 3565.15000 2014-05-28 00:24:00 | 3567.00000 | 3567.91000 | 3565.00000 | 3565.82000 | 26.8210 | 95650.4700 | 3566.25001 2014-05-28 00:25:00 | 3565.83000 | 3569.00000 | 3565.00000 | 3568.16000 | 63.2530 | 225602.7500 | 3566.67005 2014-05-28 00:26:00 | 3569.00000 | 3569.78000 | 3568.13000 | 3569.78000 | 28.1950 | 100629.3000 | 3569.04996 2014-05-28 00:27:00 | 3568.00000 | 3569.96000 | 3566.16000 | 3568.78000 | 12.7860 | 45629.1200 | 3568.67999 2014-05-28 00:28:00 | 3568.83000 | 3569.94000 | 3565.96000 | 3565.96000 | 28.2340 | 100735.6600 | 3567.88003 2014-05-28 00:29:00 | 3565.98000 | 3565.98000 | 3560.00000 | 3560.00000 | 59.5381 | 212196.6200 | 3564.04997 2014-05-28 00:30:00 | 3561.00000 | 3563.91000 | 3551.10000 | 3558.07000 | 93.8191 | 333846.8900 | 3558.40998 2014-05-28 00:31:00 | 3558.09000 | 3558.93000 | 3551.10000 | 3552.03000 | 79.0461 | 280944.8300 | 3554.18991 2014-05-28 00:32:00 | 3552.04000 | 3555.02000 | 3552.00000 | 3553.92000 | 92.7680 | 329667.7900 | 3553.67995 2014-05-28 00:33:00 | 3553.88000 | 3555.00000 | 3553.88000 | 3555.00000 | 47.6560 | 169383.7500 | 3554.29995 2014-05-28 00:34:00 | 3555.00000 | 3559.98000 | 3554.02000 | 3558.46000 | 87.4991 | 311212.2900 | 3556.74998 2014-05-28 00:35:00 | 3559.98000 | 3559.98000 | 3557.98000 | 3557.98000 | 13.8870 | 49420.6600 | 3558.76999 2014-05-28 00:36:00 | 3558.00000 | 3559.00000 | 3554.00000 | 3558.04000 | 15.9670 | 56802.8300 | 3557.50999 2014-05-28 00:37:00 | 3558.04000 | 3559.99000 | 3556.88000 | 3559.96000 | 36.0490 | 128251.9300 | 3557.70999 2014-05-28 00:38:00 | 3558.05000 | 3562.94000 | 3558.05000 | 3562.94000 | 25.0790 | 89283.2500 | 3560.07999 2014-05-28 00:39:00 | 3562.89000 | 3562.89000 | 3561.26000 | 3561.84000 | 54.6121 | 194524.3700 | 3561.93003 2014-05-28 00:40:00 | 3561.84000 | 3562.88000 | 3561.49000 | 3562.79000 | 19.3730 | 69011.1800 | 3562.24002 2014-05-28 00:41:00 | 3562.18000 | 3562.88000 | 3561.43000 | 3561.60000 | 38.3730 | 136688.5700 | 3562.10003 2014-05-28 00:42:00 | 3562.88000 | 3562.88000 | 3561.48000 | 3562.72000 | 23.6160 | 84115.1400 | 3561.78997 2014-05-28 00:43:00 | 3561.58000 | 3563.00000 | 3561.54000 | 3561.60000 | 18.5400 | 66045.4300 | 3562.32000 2014-05-28 00:44:00 | 3561.67000 | 3562.79000 | 3561.48000 | 3561.48000 | 5.8600 | 20872.3300 | 3561.83000 2014-05-28 00:45:00 | 3561.48000 | 3563.79000 | 3560.96000 | 3562.96000 | 41.4510 | 147661.2200 | 3562.31001 2014-05-28 00:46:00 | 3562.72000 | 3563.66000 | 3562.42000 | 3563.65000 | 18.7170 | 66688.6900 | 3562.99998 2014-05-28 00:47:00 | 3563.65000 | 3565.01000 | 3561.14000 | 3564.00000 | 19.9870 | 71235.1800 | 3564.07998 2014-05-28 00:48:00 | 3563.05000 | 3565.96000 | 3563.05000 | 3564.99000 | 11.2810 | 40216.2800 | 3564.96000 2014-05-28 00:49:00 | 3565.21000 | 3566.00000 | 3564.99000 | 3565.07000 | 9.6150 | 34283.1000 | 3565.57999 2014-05-28 00:50:00 | 3565.07000 | 3565.07000 | 3563.98000 | 3563.99000 | 50.0060 | 178261.7200 | 3564.80994 2014-05-28 00:51:00 | 3564.00000 | 3564.99000 | 3563.99000 | 3564.99000 | 22.3110 | 79525.9100 | 3564.43001 2014-05-28 00:52:00 | 3564.99000 | 3565.04000 | 3564.29000 | 3565.04000 | 47.3950 | 168955.5100 | 3564.83993 2014-05-28 00:53:00 | 3565.97000 | 3566.03000 | 3565.97000 | 3566.01000 | 11.9230 | 42517.3500 | 3565.99001 2014-05-28 00:54:00 | 3566.01000 | 3567.00000 | 3565.01000 | 3565.01000 | 33.5710 | 119728.5300 | 3566.43001 2014-05-28 00:55:00 | 3566.99000 | 3566.99000 | 3565.22000 | 3566.17000 | 20.7110 | 73869.0900 | 3566.66001 2014-05-28 00:56:00 | 3566.80000 | 3567.01000 | 3564.00000 | 3564.00000 | 34.0580 | 121461.2200 | 3566.30998 2014-05-28 00:57:00 | 3564.00000 | 3564.05000 | 3561.03000 | 3562.45000 | 68.6071 | 244428.4300 | 3562.72994 2014-05-28 00:58:00 | 3562.45000 | 3563.00000 | 3562.45000 | 3563.00000 | 20.2520 | 72156.0500 | 3562.91001 2014-05-28 00:59:00 | 3563.16000 | 3566.62000 | 3563.14000 | 3565.08000 | 14.1080 | 50293.1200 | 3564.86999 2014-05-28 01:00:00 | 3565.08000 | 3566.44000 | 3563.03000 | 3564.97000 | 21.7170 | 77410.9200 | 3564.52998 2014-05-28 01:01:00 | 3563.12000 | 3566.00000 | 3563.12000 | 3565.02000 | 29.6670 | 105761.6700 | 3564.95998 2014-05-28 01:02:00 | 3565.02000 | 3565.09000 | 3563.10000 | 3564.80000 | 13.0180 | 46405.6200 | 3564.72999 2014-05-28 01:03:00 | 3563.22000 | 3564.27000 | 3562.78000 | 3563.03000 | 95.7690 | 341266.1700 | 3563.42997 2014-05-28 01:04:00 | 3563.03000 | 3563.45000 | 3562.95000 | 3563.11000 | 34.9930 | 124683.0800 | 3563.09003 2014-05-28 01:05:00 | 3563.13000 | 3564.00000 | 3563.11000 | 3563.67000 | 6.5230 | 23243.4100 | 3563.30001 2014-05-28 01:06:00 | 3563.80000 | 3564.21000 | 3563.09000 | 3563.09000 | 24.4910 | 87283.4500 | 3563.90001 2014-05-28 01:07:00 | 3563.11000 | 3565.00000 | 3563.09000 | 3564.46000 | 33.7010 | 120115.0500 | 3564.14001 2014-05-28 01:08:00 | 3564.47000 | 3565.00000 | 3563.00000 | 3564.35000 | 14.0200 | 49974.3500 | 3564.50000 2014-05-28 01:09:00 | 3563.02000 | 3566.00000 | 3563.00000 | 3564.97000 | 59.8971 | 213530.0600 | 3564.94995 2014-05-28 01:10:00 | 3564.17000 | 3567.02000 | 3564.17000 | 3566.00000 | 45.1361 | 160957.8800 | 3566.05995 2014-05-28 01:11:00 | 3566.01000 | 3566.68000 | 3565.10000 | 3566.68000 | 10.3990 | 37084.3000 | 3566.14000 2014-05-28 01:12:00 | 3566.68000 | 3568.02000 | 3565.30000 | 3568.02000 | 19.8830 | 70923.0400 | 3567.02002 2014-05-28 01:13:00 | 3568.96000 | 3576.00000 | 3568.96000 | 3574.06000 | 117.4810 | 419817.0300 | 3573.49003 2014-05-28 01:14:00 | 3574.11000 | 3575.02000 | 3570.50000 | 3572.95000 | 74.0231 | 264517.1000 | 3573.44006 2014-05-28 01:15:00 | 3573.00000 | 3580.00000 | 3571.08000 | 3579.99000 | 146.2790 | 523146.3300 | 3576.35996 2014-05-28 01:16:00 | 3579.99000 | 3582.00000 | 3575.86000 | 3576.10000 | 87.3920 | 312763.0000 | 3578.85005 2014-05-28 01:17:00 | 3576.10000 | 3579.00000 | 3576.02000 | 3578.00000 | 106.3521 | 380500.0500 | 3577.74006 2014-05-28 01:18:00 | 3577.99000 | 3580.00000 | 3577.48000 | 3577.54000 | 73.0811 | 261545.4100 | 3578.84002 2014-05-28 01:19:00 | 3577.65000 | 3578.65000 | 3576.20000 | 3576.20000 | 50.8909 | 182052.7000 | 3577.31001 2014-05-28 01:20:00 | 3576.22000 | 3577.00000 | 3575.14000 | 3576.85000 | 33.9860 | 121533.2100 | 3575.97996 2014-05-28 01:21:00 | 3576.82000 | 3577.14000 | 3575.32000 | 3577.10000 | 50.7400 | 181477.7200 | 3576.62000 2014-05-28 01:22:00 | 3576.94000 | 3576.99000 | 3573.96000 | 3573.96000 | 42.2710 | 151127.6100 | 3575.21001 2014-05-28 01:23:00 | 3573.94000 | 3575.02000 | 3573.94000 | 3575.02000 | 42.7500 | 152800.0300 | 3574.27000 2014-05-28 01:24:00 | 3575.02000 | 3579.00000 | 3575.02000 | 3575.29000 | 41.9959 | 150179.6100 | 3576.04995 2014-05-28 01:25:00 | 3576.70000 | 3582.85000 | 3575.23000 | 3578.02000 | 33.7300 | 120709.7400 | 3578.71000 2014-05-28 01:26:00 | 3579.04000 | 3585.38000 | 3578.09000 | 3585.38000 | 47.4020 | 169806.8500 | 3582.27003 2014-05-28 01:27:00 | 3586.00000 | 3590.00000 | 3584.00000 | 3588.05000 | 116.4799 | 417816.8300 | 3587.03000 2014-05-28 01:28:00 | 3588.05000 | 3589.80000 | 3586.00000 | 3586.13000 | 81.1230 | 291029.4800 | 3587.51007 2014-05-28 01:29:00 | 3588.00000 | 3591.00000 | 3586.18000 | 3586.97000 | 81.6820 | 293090.4000 | 3588.19004 2014-05-28 01:30:00 | 3586.89000 | 3587.00000 | 3584.98000 | 3585.10000 | 65.2880 | 234080.2900 | 3585.34996 2014-05-28 01:31:00 | 3586.00000 | 3587.00000 | 3584.94000 | 3587.00000 | 77.1640 | 276643.1200 | 3585.13009 2014-05-28 01:32:00 | 3586.00000 | 3588.88000 | 3585.50000 | 3587.02000 | 73.8670 | 264963.1400 | 3587.02994 2014-05-28 01:33:00 | 3587.02000 | 3593.88000 | 3586.13000 | 3593.62000 | 124.4619 | 446747.2000 | 3589.43007 2014-05-28 01:34:00 | 3593.88000 | 3597.00000 | 3593.65000 | 3596.92000 | 149.0941 | 535997.7800 | 3595.03017 2014-05-28 01:35:00 | 3596.90000 | 3598.00000 | 3594.00000 | 3594.00000 | 124.4462 | 447539.5100 | 3596.24987 2014-05-28 01:36:00 | 3593.00000 | 3593.86000 | 3589.70000 | 3590.79000 | 49.0420 | 176091.3600 | 3590.62003 2014-05-28 01:37:00 | 3590.79000 | 3596.00000 | 3589.13000 | 3596.00000 | 94.2419 | 338633.7800 | 3593.24005 2014-05-28 01:38:00 | 3596.49000 | 3596.63000 | 3592.00000 | 3592.00000 | 54.8369 | 197079.5800 | 3593.91995 2014-05-28 01:39:00 | 3592.00000 | 3595.00000 | 3588.96000 | 3593.00000 | 76.5461 | 275014.8500 | 3592.79992 2014-05-28 01:40:00 | 3593.02000 | 3593.02000 | 3588.93000 | 3588.96000 | 88.0640 | 316169.2400 | 3590.22010 2014-05-28 01:41:00 | 3588.94000 | 3594.05000 | 3585.94000 | 3590.73000 | 144.7919 | 519778.2300 | 3589.83008 2014-05-28 01:42:00 | 3592.00000 | 3593.93000 | 3590.10000 | 3591.00000 | 75.3700 | 270714.7400 | 3591.81000 2014-05-28 01:43:00 | 3591.01000 | 3593.00000 | 3588.00000 | 3593.00000 | 114.8718 | 412432.4500 | 3590.37006 2014-05-28 01:44:00 | 3592.12000 | 3595.60000 | 3592.00000 | 3595.60000 | 84.3540 | 303161.5700 | 3593.92009 2014-05-28 01:45:00 | 3595.04000 | 3598.00000 | 3595.02000 | 3598.00000 | 89.2741 | 321120.5600 | 3597.02010 2014-05-28 01:46:00 | 3598.02000 | 3599.04000 | 3597.96000 | 3598.92000 | 39.8030 | 143241.0900 | 3598.75003 2014-05-28 01:47:00 | 3598.02000 | 3598.30000 | 3592.40000 | 3596.00000 | 81.8190 | 294162.9400 | 3595.28998 2014-05-28 01:48:00 | 3595.97000 | 3598.92000 | 3595.95000 | 3597.78000 | 38.1100 | 137066.3700 | 3596.60000 2014-05-28 01:49:00 | 3597.78000 | 3599.00000 | 3595.95000 | 3597.04000 | 23.6450 | 85053.8200 | 3597.11997 2014-05-28 01:50:00 | 3598.02000 | 3610.00000 | 3598.02000 | 3610.00000 | 312.5632 | 1126011.9600 | 3602.51027 2014-05-28 01:51:00 | 3609.20000 | 3610.00000 | 3607.01000 | 3608.07000 | 183.4152 | 662084.8000 | 3609.75976 2014-05-28 01:52:00 | 3608.02000 | 3608.02000 | 3605.00000 | 3606.00000 | 93.8520 | 338437.8300 | 3606.08005 2014-05-28 01:53:00 | 3605.13000 | 3606.00000 | 3603.01000 | 3603.01000 | 86.2351 | 310873.2700 | 3604.94988 2014-05-28 01:54:00 | 3604.65000 | 3604.65000 | 3594.56000 | 3596.00000 | 151.4790 | 545524.3700 | 3601.31996 2014-05-28 01:55:00 | 3598.92000 | 3600.85000 | 3596.00000 | 3599.00000 | 81.0230 | 291540.3600 | 3598.24007 2014-05-28 01:56:00 | 3598.12000 | 3598.87000 | 3595.20000 | 3596.59000 | 76.0320 | 273517.5800 | 3597.40004 2014-05-28 01:57:00 | 3596.52000 | 3598.97000 | 3592.62000 | 3594.03000 | 57.8029 | 207855.3200 | 3595.93005 2014-05-28 01:58:00 | 3595.00000 | 3597.00000 | 3594.96000 | 3594.97000 | 30.0760 | 108133.3600 | 3595.33997 2014-05-28 01:59:00 | 3596.00000 | 3596.99000 | 3592.62000 | 3595.02000 | 56.0649 | 201584.2600 | 3595.54992 2014-05-28 02:00:00 | 3595.00000 | 3598.80000 | 3594.95000 | 3597.92000 | 107.5191 | 386650.3900 | 3596.10997 2014-05-28 02:01:00 | 3597.90000 | 3604.00000 | 3597.90000 | 3602.00000 | 95.2959 | 343217.6400 | 3601.59989 2014-05-28 02:02:00 | 3601.99000 | 3607.00000 | 3600.02000 | 3605.88000 | 102.4261 | 369037.1100 | 3602.95989 2014-05-28 02:03:00 | 3605.06000 | 3610.00000 | 3602.12000 | 3610.00000 | 162.6552 | 586720.0300 | 3607.13978 2014-05-28 02:04:00 | 3610.00000 | 3615.00000 | 3607.03000 | 3609.00000 | 121.1359 | 437212.0600 | 3609.26986 2014-05-28 02:05:00 | 3609.00000 | 3609.00000 | 3605.10000 | 3607.96000 | 109.2570 | 394183.0100 | 3607.84991 2014-05-28 02:06:00 | 3607.96000 | 3607.96000 | 3603.03000 | 3605.00000 | 76.7000 | 276614.7900 | 3606.45000 2014-05-28 02:07:00 | 3605.83000 | 3607.00000 | 3605.00000 | 3607.00000 | 67.2600 | 242574.6200 | 3606.52000 2014-05-28 02:08:00 | 3607.00000 | 3609.00000 | 3606.00000 | 3607.94000 | 82.8390 | 298817.5900 | 3607.20998 2014-05-28 02:09:00 | 3607.94000 | 3607.94000 | 3603.98000 | 3603.98000 | 36.3780 | 131151.5000 | 3605.23998 2014-05-28 02:10:00 | 3603.95000 | 3606.98000 | 3602.99000 | 3606.98000 | 34.8130 | 125452.8200 | 3603.62003 2014-05-28 02:11:00 | 3606.50000 | 3608.99000 | 3605.09000 | 3608.99000 | 57.5781 | 207674.2400 | 3606.82997 2014-05-28 02:12:00 | 3608.00000 | 3611.02000 | 3607.16000 | 3611.02000 | 30.9850 | 111823.7700 | 3608.95996 2014-05-28 02:13:00 | 3612.00000 | 3619.00000 | 3611.04000 | 3618.80000 | 70.5089 | 254972.2400 | 3616.16998 2014-05-28 02:14:00 | 3618.80000 | 3621.04000 | 3618.00000 | 3618.99000 | 135.7691 | 491466.4900 | 3619.86997 2014-05-28 02:15:00 | 3618.99000 | 3623.98000 | 3615.04000 | 3618.43000 | 118.2059 | 427686.8200 | 3618.14987 2014-05-28 02:16:00 | 3618.03000 | 3624.93000 | 3618.03000 | 3621.95000 | 117.5540 | 425680.8000 | 3621.15013 2014-05-28 02:17:00 | 3621.95000 | 3623.87000 | 3620.00000 | 3621.99000 | 97.4729 | 353067.3500 | 3622.21008 2014-05-28 02:18:00 | 3622.98000 | 3622.98000 | 3619.97000 | 3622.00000 | 110.9270 | 401727.5800 | 3621.54991 2014-05-28 02:19:00 | 3622.00000 | 3628.80000 | 3622.00000 | 3627.92000 | 45.7100 | 165700.5600 | 3625.04000 2014-05-28 02:20:00 | 3628.80000 | 3635.32000 | 3627.90000 | 3629.93000 | 269.3311 | 978310.1100 | 3632.37008 2014-05-28 02:21:00 | 3629.02000 | 3635.00000 | 3625.00000 | 3628.98000 | 139.1590 | 505007.8900 | 3628.99996 2014-05-28 02:22:00 | 3628.98000 | 3629.00000 | 3621.00000 | 3626.21000 | 90.2380 | 327030.4600 | 3624.08995 2014-05-28 02:23:00 | 3626.88000 | 3630.00000 | 3626.00000 | 3627.91000 | 95.6301 | 346913.5100 | 3627.66000 2014-05-28 02:24:00 | 3627.91000 | 3634.25000 | 3625.98000 | 3626.96000 | 60.9859 | 221270.3400 | 3628.21993 2014-05-28 02:25:00 | 3625.99000 | 3629.98000 | 3622.00000 | 3622.87000 | 51.5900 | 187048.2600 | 3625.67000 2014-05-28 02:26:00 | 3621.05000 | 3628.19000 | 3620.99000 | 3626.29000 | 114.8611 | 416283.0200 | 3624.23003 2014-05-28 02:27:00 | 3627.53000 | 3630.90000 | 3627.53000 | 3629.79000 | 114.8910 | 416972.6800 | 3629.29003 2014-05-28 02:28:00 | 3629.74000 | 3629.74000 | 3625.16000 | 3625.73000 | 42.7560 | 155126.3000 | 3628.17995 2014-05-28 02:29:00 | 3626.86000 | 3628.00000 | 3622.88000 | 3624.80000 | 71.2830 | 258504.3900 | 3626.45006 2014-05-28 02:30:00 | 3624.80000 | 3624.80000 | 3617.83000 | 3619.50000 | 157.7981 | 571222.8500 | 3619.95992 2014-05-28 02:31:00 | 3620.96000 | 3621.03000 | 3615.00000 | 3616.95000 | 157.0780 | 568248.4800 | 3617.61991 2014-05-28 02:32:00 | 3616.02000 | 3618.47000 | 3614.96000 | 3616.02000 | 123.8519 | 447886.7000 | 3616.31006 2014-05-28 02:33:00 | 3617.00000 | 3620.00000 | 3615.94000 | 3617.51000 | 91.0869 | 329524.2300 | 3617.68992 2014-05-28 02:34:00 | 3618.46000 | 3621.03000 | 3617.52000 | 3621.03000 | 53.0290 | 191935.9700 | 3619.44999 2014-05-28 02:35:00 | 3621.99000 | 3626.00000 | 3620.98000 | 3626.00000 | 63.7489 | 230926.0800 | 3622.42998 2014-05-28 02:36:00 | 3626.00000 | 3626.00000 | 3621.41000 | 3624.91000 | 50.9030 | 184525.2800 | 3625.04004 2014-05-28 02:37:00 | 3624.91000 | 3625.03000 | 3621.55000 | 3624.00000 | 71.6070 | 259537.5300 | 3624.46994 2014-05-28 02:38:00 | 3624.08000 | 3625.00000 | 3623.35000 | 3624.06000 | 9.5400 | 34578.1600 | 3624.54000 2014-05-28 02:39:00 | 3624.06000 | 3624.92000 | 3623.03000 | 3623.05000 | 35.1130 | 127249.3500 | 3624.00003 2014-05-28 02:40:00 | 3623.08000 | 3624.55000 | 3617.70000 | 3619.75000 | 116.6981 | 422472.9500 | 3620.21994 2014-05-28 02:41:00 | 3619.78000 | 3619.78000 | 3610.00000 | 3613.97000 | 124.7020 | 450801.4900 | 3615.03007 2014-05-28 02:42:00 | 3612.07000 | 3615.00000 | 3601.08000 | 3610.18000 | 221.0249 | 797822.4100 | 3609.64969 2014-05-28 02:43:00 | 3610.92000 | 3613.98000 | 3609.14000 | 3612.88000 | 69.0650 | 249402.6900 | 3611.12990 2014-05-28 02:44:00 | 3613.00000 | 3615.99000 | 3612.88000 | 3612.88000 | 72.1671 | 260787.9300 | 3613.66994 2014-05-28 02:45:00 | 3612.43000 | 3617.99000 | 3612.00000 | 3616.03000 | 52.9290 | 191273.7100 | 3613.77999 2014-05-28 02:46:00 | 3616.06000 | 3618.54000 | 3616.06000 | 3617.00000 | 89.4110 | 323438.2100 | 3617.43003 2014-05-28 02:47:00 | 3616.23000 | 3618.00000 | 3611.00000 | 3616.29000 | 135.2472 | 488895.4700 | 3614.82989 2014-05-28 02:48:00 | 3617.96000 | 3618.00000 | 3616.03000 | 3616.27000 | 87.3691 | 316021.0100 | 3617.07998 2014-05-28 02:49:00 | 3616.27000 | 3617.98000 | 3616.00000 | 3617.96000 | 21.8010 | 78846.0800 | 3616.63001 2014-05-28 02:50:00 | 3617.96000 | 3619.00000 | 3617.65000 | 3619.00000 | 47.9259 | 173413.7900 | 3618.36995 2014-05-28 02:51:00 | 3618.00000 | 3618.88000 | 3616.00000 | 3616.00000 | 44.1830 | 159796.6500 | 3616.70004 2014-05-28 02:52:00 | 3616.02000 | 3616.32000 | 3614.84000 | 3614.84000 | 15.4850 | 55988.8000 | 3615.67998 2014-05-28 02:53:00 | 3614.19000 | 3614.85000 | 3612.00000 | 3614.84000 | 104.7999 | 378752.0900 | 3614.05000 2014-05-28 02:54:00 | 3613.05000 | 3614.84000 | 3611.58000 | 3611.64000 | 63.0660 | 227890.3300 | 3613.51993 2014-05-28 02:55:00 | 3611.60000 | 3617.96000 | 3611.58000 | 3616.93000 | 87.3211 | 315589.6300 | 3614.13003 2014-05-28 02:56:00 | 3615.55000 | 3617.00000 | 3615.00000 | 3615.70000 | 18.6730 | 67517.5700 | 3615.79002 2014-05-28 02:57:00 | 3616.00000 | 3616.98000 | 3614.02000 | 3614.95000 | 51.6540 | 186784.5100 | 3616.07006 2014-05-28 02:58:00 | 3614.97000 | 3617.08000 | 3614.97000 | 3616.02000 | 42.8500 | 154956.1600 | 3616.25000 2014-05-28 02:59:00 | 3617.48000 | 3618.60000 | 3617.48000 | 3617.88000 | 22.8660 | 82725.8800 | 3617.85997 2014-05-28 03:00:00 | 3617.43000 | 3618.57000 | 3616.01000 | 3616.75000 | 70.1999 | 253936.3600 | 3617.33000 2014-05-28 03:01:00 | 3616.85000 | 3617.56000 | 3615.12000 | 3616.14000 | 43.0590 | 155727.7000 | 3616.60999 2014-05-28 03:02:00 | 3616.14000 | 3617.02000 | 3616.12000 | 3617.02000 | 5.0980 | 18439.1200 | 3616.93000 2014-05-28 03:03:00 | 3618.00000 | 3618.98000 | 3617.09000 | 3618.00000 | 58.7120 | 212417.7800 | 3617.96003 2014-05-28 03:04:00 | 3618.98000 | 3620.00000 | 3617.32000 | 3619.95000 | 90.0340 | 325765.6800 | 3618.25010 2014-05-28 03:05:00 | 3619.95000 | 3625.03000 | 3619.95000 | 3624.00000 | 91.5810 | 331811.5400 | 3623.15002 2014-05-28 03:06:00 | 3624.02000 | 3630.00000 | 3624.00000 | 3625.44000 | 66.3110 | 240500.5500 | 3626.86002 2014-05-28 03:07:00 | 3626.00000 | 3629.90000 | 3625.52000 | 3627.92000 | 55.9870 | 203039.5300 | 3626.54995 2014-05-28 03:08:00 | 3627.92000 | 3630.00000 | 3621.65000 | 3627.01000 | 88.3469 | 320542.0400 | 3628.21992 2014-05-28 03:09:00 | 3628.00000 | 3628.18000 | 3620.06000 | 3623.08000 | 81.5029 | 295284.2900 | 3622.99007 2014-05-28 03:10:00 | 3623.16000 | 3626.00000 | 3623.16000 | 3625.00000 | 28.1510 | 102039.2900 | 3624.71001 2014-05-28 03:11:00 | 3624.96000 | 3625.00000 | 3623.70000 | 3625.00000 | 40.3210 | 146138.6500 | 3624.38001 2014-05-28 03:12:00 | 3625.00000 | 3627.89000 | 3624.90000 | 3626.34000 | 32.2500 | 116950.2200 | 3626.36000 2014-05-28 03:13:00 | 3626.98000 | 3627.00000 | 3626.00000 | 3627.00000 | 61.4100 | 222705.8600 | 3626.54000 2014-05-28 03:14:00 | 3627.88000 | 3627.89000 | 3625.00000 | 3626.00000 | 81.6440 | 296083.5500 | 3626.52009 2014-05-28 03:15:00 | 3625.12000 | 3626.08000 | 3624.00000 | 3624.00000 | 52.6900 | 191030.7600 | 3625.56000 2014-05-28 03:16:00 | 3624.00000 | 3626.00000 | 3623.22000 | 3625.87000 | 49.8459 | 180682.5700 | 3624.81994 2014-05-28 03:17:00 | 3625.85000 | 3629.00000 | 3620.20000 | 3628.85000 | 178.6069 | 647800.1900 | 3626.95985 2014-05-28 03:18:00 | 3628.86000 | 3633.29000 | 3628.86000 | 3633.29000 | 130.9731 | 475520.1200 | 3630.67011 2014-05-28 03:19:00 | 3633.72000 | 3633.97000 | 3629.78000 | 3629.78000 | 121.9039 | 442731.8100 | 3631.81013 2014-05-28 03:20:00 | 3629.78000 | 3630.00000 | 3627.36000 | 3628.21000 | 43.7419 | 158740.4100 | 3629.02002 2014-05-28 03:21:00 | 3629.50000 | 3629.50000 | 3625.00000 | 3627.00000 | 23.6170 | 85653.9200 | 3626.78998 2014-05-28 03:22:00 | 3628.00000 | 3628.93000 | 3627.02000 | 3628.93000 | 8.0900 | 29345.3800 | 3627.37000 2014-05-28 03:23:00 | 3628.84000 | 3628.84000 | 3625.00000 | 3625.90000 | 22.2520 | 80683.1000 | 3625.88001 2014-05-28 03:24:00 | 3625.90000 | 3625.90000 | 3624.00000 | 3624.00000 | 29.9290 | 108496.6400 | 3625.12999 2014-05-28 03:25:00 | 3624.00000 | 3628.97000 | 3622.06000 | 3625.00000 | 81.0280 | 293670.4600 | 3624.30995 2014-05-28 03:26:00 | 3625.02000 | 3626.04000 | 3624.00000 | 3624.12000 | 42.9790 | 155808.2800 | 3625.21999 2014-05-28 03:27:00 | 3624.17000 | 3626.02000 | 3624.00000 | 3625.00000 | 23.7830 | 86210.3800 | 3624.87002 2014-05-28 03:28:00 | 3625.86000 | 3625.90000 | 3625.00000 | 3625.00000 | 9.8790 | 35815.4200 | 3625.41000 2014-05-28 03:29:00 | 3625.00000 | 3625.00000 | 3622.96000 | 3622.98000 | 11.4220 | 41383.6700 | 3623.15001 2014-05-28 03:30:00 | 3622.98000 | 3622.98000 | 3620.00000 | 3621.79000 | 75.3740 | 272949.7900 | 3621.27008 2014-05-28 03:31:00 | 3621.79000 | 3624.42000 | 3621.08000 | 3623.58000 | 22.0110 | 79720.2700 | 3621.84001 2014-05-28 03:32:00 | 3623.53000 | 3626.06000 | 3623.51000 | 3624.22000 | 109.2240 | 395968.6800 | 3625.29012 2014-05-28 03:33:00 | 3625.15000 | 3625.39000 | 3624.01000 | 3624.10000 | 52.5499 | 190480.4000 | 3624.75000 2014-05-28 03:34:00 | 3624.10000 | 3624.57000 | 3623.00000 | 3623.98000 | 30.1190 | 109136.9200 | 3623.51999 2014-05-28 03:35:00 | 3623.02000 | 3625.82000 | 3623.00000 | 3624.49000 | 103.1330 | 373826.3100 | 3624.70009 2014-05-28 03:36:00 | 3625.10000 | 3625.30000 | 3623.00000 | 3623.99000 | 41.0730 | 148856.6500 | 3624.20003 2014-05-28 03:37:00 | 3623.99000 | 3623.99000 | 3619.01000 | 3619.92000 | 30.1140 | 109074.6800 | 3622.06003 2014-05-28 03:38:00 | 3619.92000 | 3621.00000 | 3618.36000 | 3618.50000 | 22.1650 | 80213.8400 | 3618.93997 2014-05-28 03:39:00 | 3618.11000 | 3618.41000 | 3612.02000 | 3612.23000 | 74.4951 | 269320.5700 | 3615.27990 2014-05-28 03:40:00 | 3612.02000 | 3615.99000 | 3610.00000 | 3615.99000 | 117.6901 | 425007.2200 | 3611.24000 2014-05-28 03:41:00 | 3615.06000 | 3615.99000 | 3612.03000 | 3613.30000 | 45.6040 | 164797.7300 | 3613.67005 2014-05-28 03:42:00 | 3613.07000 | 3617.99000 | 3613.07000 | 3614.09000 | 77.7339 | 281006.4800 | 3614.98008 2014-05-28 03:43:00 | 3614.52000 | 3614.60000 | 3613.25000 | 3614.60000 | 30.3040 | 109524.0100 | 3614.18003 2014-05-28 03:44:00 | 3614.19000 | 3614.60000 | 3612.98000 | 3612.98000 | 119.7260 | 432652.7700 | 3613.68987 2014-05-28 03:45:00 | 3612.98000 | 3616.97000 | 3612.98000 | 3615.86000 | 97.9549 | 354097.2300 | 3614.89986 2014-05-28 03:46:00 | 3615.68000 | 3615.68000 | 3614.96000 | 3615.05000 | 34.3130 | 124049.5600 | 3615.23003 2014-05-28 03:47:00 | 3615.45000 | 3616.99000 | 3614.00000 | 3614.00000 | 54.8760 | 198414.0100 | 3615.67994 2014-05-28 03:48:00 | 3614.62000 | 3616.48000 | 3613.10000 | 3614.41000 | 47.3259 | 171029.8100 | 3613.86995 2014-05-28 03:49:00 | 3614.39000 | 3619.00000 | 3613.26000 | 3615.60000 | 46.0300 | 166409.9600 | 3615.25000 2014-05-28 03:50:00 | 3615.00000 | 3617.02000 | 3614.42000 | 3614.96000 | 100.2549 | 362495.5400 | 3615.73986 2014-05-28 03:51:00 | 3614.10000 | 3615.48000 | 3613.90000 | 3614.92000 | 21.8950 | 79146.3900 | 3614.81997 2014-05-28 03:52:00 | 3615.48000 | 3615.48000 | 3612.00000 | 3613.11000 | 51.9080 | 187591.1900 | 3613.91997 2014-05-28 03:53:00 | 3613.00000 | 3614.00000 | 3609.00000 | 3612.97000 | 62.8030 | 226771.0400 | 3610.83005 2014-05-28 03:54:00 | 3612.95000 | 3612.95000 | 3609.00000 | 3609.79000 | 110.2669 | 398068.9600 | 3610.04990 2014-05-28 03:55:00 | 3610.70000 | 3610.71000 | 3608.99000 | 3609.22000 | 74.8900 | 270329.0500 | 3609.68000 2014-05-28 03:56:00 | 3609.22000 | 3609.22000 | 3601.08000 | 3604.76000 | 133.1318 | 479819.1700 | 3604.09007 2014-05-28 03:57:00 | 3604.70000 | 3608.00000 | 3603.03000 | 3608.00000 | 98.0390 | 353593.2500 | 3606.65997 2014-05-28 03:58:00 | 3607.04000 | 3610.68000 | 3606.28000 | 3608.00000 | 78.0060 | 281485.4700 | 3608.50991 2014-05-28 03:59:00 | 3609.87000 | 3609.93000 | 3608.02000 | 3608.47000 | 91.4111 | 329910.7300 | 3609.09003 2014-05-28 04:00:00 | 3609.86000 | 3609.93000 | 3608.54000 | 3609.91000 | 44.7649 | 161564.7500 | 3609.17994 2014-05-28 04:01:00 | 3608.70000 | 3611.02000 | 3608.70000 | 3611.02000 | 45.3950 | 163878.0600 | 3610.04994 2014-05-28 04:02:00 | 3611.04000 | 3611.81000 | 3610.07000 | 3611.08000 | 30.0510 | 108511.2500 | 3610.90001 2014-05-28 04:03:00 | 3611.08000 | 3611.81000 | 3608.06000 | 3608.69000 | 48.6690 | 175682.9300 | 3609.74999 2014-05-28 04:04:00 | 3609.05000 | 3610.00000 | 3608.05000 | 3608.10000 | 34.1510 | 123249.9400 | 3608.97001 2014-05-28 04:05:00 | 3608.00000 | 3609.86000 | 3607.00000 | 3607.02000 | 33.0090 | 119087.9400 | 3607.73999 2014-05-28 04:06:00 | 3607.97000 | 3609.05000 | 3607.01000 | 3609.05000 | 49.9720 | 180303.1100 | 3608.08003 2014-05-28 04:07:00 | 3609.09000 | 3612.00000 | 3609.09000 | 3612.00000 | 34.9840 | 126309.1400 | 3610.48004 2014-05-28 04:08:00 | 3612.00000 | 3613.86000 | 3611.85000 | 3613.11000 | 34.4990 | 124645.8700 | 3613.02999 2014-05-28 04:09:00 | 3612.59000 | 3613.50000 | 3610.00000 | 3610.00000 | 29.5080 | 106599.0600 | 3612.54998 2014-05-28 04:10:00 | 3610.02000 | 3611.99000 | 3609.98000 | 3611.70000 | 40.8760 | 147603.6000 | 3611.00995 2014-05-28 04:11:00 | 3611.67000 | 3612.00000 | 3611.00000 | 3611.25000 | 24.5180 | 88554.1900 | 3611.79999 2014-05-28 04:12:00 | 3611.27000 | 3611.87000 | 3610.00000 | 3611.78000 | 18.8010 | 67895.7400 | 3611.28001 2014-05-28 04:13:00 | 3611.75000 | 3612.00000 | 3610.14000 | 3611.58000 | 29.0370 | 104854.8500 | 3611.07998 2014-05-28 04:14:00 | 3611.58000 | 3612.00000 | 3611.58000 | 3612.00000 | 18.1150 | 65428.9800 | 3611.87003 2014-05-28 04:15:00 | 3611.78000 | 3611.82000 | 3610.21000 | 3610.72000 | 14.4980 | 52357.1400 | 3611.33999 2014-05-28 04:16:00 | 3610.12000 | 3611.78000 | 3609.97000 | 3611.78000 | 123.4292 | 445768.0900 | 3611.52997 2014-05-28 04:17:00 | 3611.99000 | 3614.04000 | 3611.00000 | 3614.01000 | 88.8129 | 320911.2200 | 3613.34007 2014-05-28 04:18:00 | 3614.00000 | 3615.06000 | 3613.50000 | 3615.04000 | 48.7060 | 176036.5900 | 3614.26995 2014-05-28 04:19:00 | 3615.66000 | 3617.00000 | 3615.06000 | 3616.12000 | 52.0160 | 188082.4200 | 3615.85994 2014-05-28 04:20:00 | 3616.98000 | 3620.00000 | 3616.50000 | 3618.04000 | 73.1449 | 264685.9600 | 3618.64990 2014-05-28 04:21:00 | 3618.04000 | 3620.00000 | 3618.04000 | 3619.00000 | 82.2569 | 297698.5200 | 3619.12993 2014-05-28 04:22:00 | 3619.02000 | 3620.00000 | 3618.10000 | 3619.04000 | 74.6810 | 270285.4900 | 3619.20002 2014-05-28 04:23:00 | 3619.04000 | 3619.72000 | 3618.02000 | 3618.02000 | 18.1740 | 65774.2800 | 3619.14002 2014-05-28 04:24:00 | 3618.02000 | 3618.47000 | 3616.28000 | 3617.74000 | 33.9620 | 122867.6900 | 3617.80002 2014-05-28 04:25:00 | 3618.70000 | 3619.00000 | 3617.74000 | 3618.19000 | 24.4510 | 88475.7200 | 3618.49001 2014-05-28 04:26:00 | 3618.19000 | 3619.70000 | 3617.00000 | 3618.00000 | 50.6650 | 183328.2000 | 3618.43993 2014-05-28 04:27:00 | 3617.20000 | 3618.11000 | 3616.00000 | 3616.50000 | 139.5479 | 504674.9800 | 3616.49992 2014-05-28 04:28:00 | 3616.52000 | 3616.52000 | 3615.60000 | 3615.60000 | 30.1510 | 109024.8500 | 3615.96001 2014-05-28 04:29:00 | 3615.60000 | 3615.60000 | 3612.00000 | 3612.00000 | 4.8030 | 17354.6200 | 3613.29000 2014-05-28 04:30:00 | 3612.00000 | 3612.69000 | 3610.10000 | 3610.24000 | 27.9030 | 100767.7900 | 3611.36002 2014-05-28 04:31:00 | 3610.24000 | 3611.83000 | 3608.00000 | 3610.00000 | 92.4631 | 333760.2700 | 3609.66008 2014-05-28 04:32:00 | 3610.33000 | 3611.66000 | 3610.33000 | 3611.60000 | 6.1870 | 22344.2700 | 3611.48999 2014-05-28 04:33:00 | 3612.00000 | 3612.37000 | 3611.60000 | 3612.00000 | 36.3980 | 131464.3600 | 3611.85998 2014-05-28 04:34:00 | 3612.00000 | 3615.87000 | 3611.60000 | 3615.04000 | 19.1560 | 69223.1400 | 3613.64998 2014-05-28 04:35:00 | 3615.04000 | 3615.08000 | 3614.00000 | 3615.00000 | 19.2790 | 69689.9600 | 3614.80999 2014-05-28 04:36:00 | 3615.00000 | 3616.00000 | 3614.79000 | 3615.70000 | 22.9410 | 82945.3000 | 3615.59001 2014-05-28 04:37:00 | 3615.70000 | 3616.00000 | 3614.73000 | 3615.70000 | 36.0720 | 130407.8800 | 3615.21002 2014-05-28 04:38:00 | 3615.66000 | 3616.20000 | 3614.00000 | 3616.00000 | 57.2100 | 206857.5400 | 3615.76000 2014-05-28 04:39:00 | 3616.00000 | 3616.00000 | 3615.00000 | 3615.00000 | 0.8600 | 3109.5700 | 3615.78000 2014-05-28 04:40:00 | 3614.88000 | 3614.88000 | 3611.60000 | 3611.60000 | 20.6980 | 74770.1800 | 3612.42999 2014-05-28 04:41:00 | 3612.02000 | 3613.00000 | 3611.00000 | 3611.96000 | 12.6290 | 45610.3800 | 3611.56000 2014-05-28 04:42:00 | 3611.96000 | 3612.80000 | 3610.34000 | 3612.54000 | 47.0440 | 169890.8200 | 3611.32005 2014-05-28 04:43:00 | 3613.00000 | 3614.26000 | 3611.58000 | 3614.24000 | 30.9860 | 111965.8300 | 3613.42997 2014-05-28 04:44:00 | 3614.24000 | 3615.10000 | 3613.02000 | 3614.90000 | 39.3960 | 142388.5500 | 3614.28996 2014-05-28 04:45:00 | 3614.88000 | 3615.46000 | 3614.88000 | 3615.46000 | 9.0320 | 32650.5900 | 3614.99000 2014-05-28 04:46:00 | 3614.01000 | 3614.01000 | 3613.00000 | 3613.00000 | 14.0790 | 50874.9800 | 3613.54000 2014-05-28 04:47:00 | 3612.27000 | 3613.63000 | 3612.20000 | 3613.00000 | 58.0261 | 209648.7700 | 3613.00994 2014-05-28 04:48:00 | 3613.89000 | 3615.00000 | 3612.53000 | 3613.38000 | 22.9510 | 82951.1200 | 3614.27001 2014-05-28 04:49:00 | 3614.61000 | 3614.67000 | 3613.25000 | 3614.07000 | 43.9050 | 158674.0600 | 3614.02994 2014-05-28 04:50:00 | 3614.93000 | 3615.00000 | 3610.00000 | 3612.00000 | 75.7301 | 273665.7200 | 3613.70000 2014-05-28 04:51:00 | 3612.00000 | 3612.82000 | 3611.04000 | 3611.38000 | 7.0260 | 25376.2800 | 3611.76999 2014-05-28 04:52:00 | 3611.05000 | 3611.85000 | 3610.01000 | 3610.01000 | 22.6710 | 81862.1000 | 3610.87001 2014-05-28 04:53:00 | 3610.15000 | 3611.46000 | 3610.00000 | 3611.39000 | 10.3210 | 37269.5500 | 3611.04000 2014-05-28 04:54:00 | 3611.39000 | 3611.39000 | 3610.52000 | 3610.52000 | 20.1450 | 72735.1200 | 3610.57997 2014-05-28 04:55:00 | 3610.52000 | 3610.58000 | 3610.00000 | 3610.44000 | 27.4860 | 99231.5900 | 3610.25997 2014-05-28 04:56:00 | 3610.02000 | 3611.13000 | 3610.00000 | 3610.94000 | 24.2970 | 87712.7800 | 3610.01998 2014-05-28 04:57:00 | 3610.10000 | 3612.06000 | 3607.80000 | 3608.58000 | 59.5980 | 215195.8400 | 3610.78997 2014-05-28 04:58:00 | 3609.00000 | 3611.00000 | 3608.96000 | 3609.02000 | 35.9540 | 129772.0300 | 3609.39004 2014-05-28 04:59:00 | 3609.04000 | 3609.96000 | 3605.00000 | 3605.05000 | 98.4860 | 355197.4700 | 3606.57989 2014-05-28 05:00:00 | 3604.00000 | 3608.05000 | 3603.00000 | 3604.01000 | 75.6380 | 272654.6800 | 3604.72996 2014-05-28 05:01:00 | 3603.12000 | 3607.98000 | 3601.01000 | 3607.93000 | 48.8949 | 176254.0400 | 3604.74993 2014-05-28 05:02:00 | 3605.50000 | 3607.88000 | 3602.15000 | 3602.32000 | 74.4110 | 268214.3800 | 3604.50002 2014-05-28 05:03:00 | 3604.00000 | 3606.90000 | 3602.24000 | 3605.02000 | 54.9640 | 198115.6100 | 3604.46006 2014-05-28 05:04:00 | 3605.02000 | 3606.78000 | 3603.00000 | 3604.85000 | 76.7370 | 276598.3800 | 3604.49994 2014-05-28 05:05:00 | 3603.20000 | 3607.07000 | 3603.18000 | 3607.07000 | 9.1950 | 33148.3700 | 3605.03999 2014-05-28 05:06:00 | 3607.92000 | 3608.00000 | 3605.00000 | 3606.00000 | 37.6470 | 135776.6900 | 3606.56997 2014-05-28 05:07:00 | 3605.89000 | 3605.91000 | 3604.02000 | 3604.98000 | 22.7260 | 81924.5700 | 3604.87997 2014-05-28 05:08:00 | 3605.16000 | 3605.18000 | 3603.00000 | 3603.00000 | 60.2150 | 216991.8600 | 3603.61992 2014-05-28 05:09:00 | 3603.06000 | 3603.06000 | 3598.00000 | 3601.00000 | 120.9890 | 435542.2600 | 3599.84997 2014-05-28 05:10:00 | 3600.04000 | 3601.11000 | 3599.02000 | 3600.96000 | 109.3762 | 393791.3300 | 3600.33988 2014-05-28 05:11:00 | 3600.96000 | 3602.12000 | 3600.96000 | 3600.96000 | 65.9670 | 237566.1200 | 3601.28994 2014-05-28 05:12:00 | 3600.00000 | 3602.14000 | 3597.97000 | 3600.00000 | 91.8481 | 330602.6500 | 3599.44995 2014-05-28 05:13:00 | 3600.29000 | 3602.87000 | 3599.69000 | 3601.26000 | 46.9149 | 168926.6100 | 3600.69993 2014-05-28 05:14:00 | 3601.26000 | 3602.12000 | 3599.04000 | 3602.00000 | 60.8440 | 219100.9600 | 3601.03007 2014-05-28 05:15:00 | 3601.98000 | 3602.00000 | 3598.00000 | 3600.00000 | 44.9590 | 161869.4100 | 3600.37999 2014-05-28 05:16:00 | 3600.00000 | 3600.90000 | 3598.00000 | 3599.90000 | 65.7040 | 236517.3800 | 3599.74007 2014-05-28 05:17:00 | 3599.90000 | 3601.00000 | 3598.45000 | 3601.00000 | 54.7690 | 197147.9800 | 3599.62998 2014-05-28 05:18:00 | 3601.00000 | 3601.04000 | 3600.00000 | 3600.10000 | 13.4440 | 48409.2700 | 3600.81001 2014-05-28 05:19:00 | 3600.12000 | 3600.86000 | 3598.96000 | 3600.10000 | 43.6970 | 157288.0700 | 3599.51996 2014-05-28 05:20:00 | 3599.00000 | 3602.02000 | 3599.00000 | 3602.00000 | 25.8970 | 93272.8200 | 3601.67998 2014-05-28 05:21:00 | 3602.00000 | 3605.00000 | 3602.00000 | 3604.98000 | 92.0599 | 331738.6800 | 3603.51000 2014-05-28 05:22:00 | 3604.96000 | 3605.00000 | 3603.98000 | 3605.00000 | 69.6640 | 251105.3200 | 3604.52008 2014-05-28 05:23:00 | 3605.99000 | 3607.86000 | 3604.95000 | 3606.98000 | 32.9820 | 118915.1700 | 3605.46002 2014-05-28 05:24:00 | 3606.98000 | 3607.86000 | 3606.97000 | 3607.70000 | 46.7300 | 168559.4200 | 3607.09000 2014-05-28 05:25:00 | 3607.00000 | 3607.88000 | 3606.10000 | 3606.12000 | 53.5090 | 192989.2100 | 3606.66998 2014-05-28 05:26:00 | 3606.10000 | 3610.00000 | 3606.10000 | 3607.78000 | 99.9971 | 360726.6600 | 3607.36992 2014-05-28 05:27:00 | 3609.00000 | 3612.00000 | 3607.80000 | 3610.04000 | 50.1850 | 181178.7100 | 3610.21993 2014-05-28 05:28:00 | 3610.02000 | 3612.00000 | 3610.00000 | 3611.98000 | 49.9720 | 180450.7300 | 3611.04003 2014-05-28 05:29:00 | 3611.04000 | 3612.54000 | 3611.00000 | 3612.52000 | 36.5930 | 132170.5700 | 3611.91003 2014-05-28 05:30:00 | 3612.54000 | 3612.68000 | 3611.20000 | 3612.12000 | 60.7641 | 219486.4800 | 3612.11007 2014-05-28 05:31:00 | 3612.12000 | 3615.87000 | 3612.12000 | 3615.87000 | 42.1060 | 152150.9600 | 3613.51995 2014-05-28 05:32:00 | 3614.25000 | 3617.00000 | 3614.20000 | 3614.22000 | 40.5250 | 146512.5800 | 3615.35994 2014-05-28 05:33:00 | 3614.22000 | 3615.57000 | 3614.02000 | 3614.52000 | 27.0290 | 97704.3700 | 3614.79999 2014-05-28 05:34:00 | 3614.52000 | 3615.00000 | 3614.00000 | 3614.84000 | 23.0830 | 83434.4400 | 3614.54002 2014-05-28 05:35:00 | 3615.00000 | 3616.04000 | 3614.80000 | 3616.00000 | 91.7140 | 331605.5900 | 3615.65010 2014-05-28 05:36:00 | 3617.00000 | 3620.14000 | 3616.00000 | 3620.12000 | 139.4330 | 504542.6100 | 3618.53012 2014-05-28 05:37:00 | 3620.16000 | 3622.00000 | 3618.00000 | 3621.02000 | 43.7751 | 158487.1500 | 3620.48994 2014-05-28 05:38:00 | 3622.00000 | 3622.00000 | 3618.01000 | 3620.86000 | 54.7250 | 198145.6900 | 3620.74993 2014-05-28 05:39:00 | 3620.05000 | 3623.00000 | 3618.96000 | 3622.02000 | 67.4031 | 244073.9100 | 3621.11006 2014-05-28 05:40:00 | 3622.02000 | 3629.00000 | 3622.00000 | 3625.06000 | 109.2731 | 396104.0200 | 3624.90009 2014-05-28 05:41:00 | 3625.06000 | 3633.00000 | 3625.00000 | 3630.03000 | 210.2361 | 762938.4500 | 3628.95978 2014-05-28 05:42:00 | 3630.05000 | 3631.94000 | 3627.00000 | 3628.82000 | 38.7450 | 140617.8400 | 3629.32005 2014-05-28 05:43:00 | 3628.82000 | 3628.82000 | 3623.05000 | 3625.01000 | 32.0980 | 116429.1300 | 3627.29998 2014-05-28 05:44:00 | 3624.99000 | 3627.00000 | 3623.92000 | 3623.94000 | 74.0801 | 268546.9600 | 3625.09000 2014-05-28 05:45:00 | 3623.94000 | 3625.00000 | 3623.12000 | 3624.04000 | 69.6280 | 252329.2600 | 3623.95996 2014-05-28 05:46:00 | 3625.00000 | 3627.00000 | 3624.00000 | 3624.04000 | 32.9970 | 119644.4500 | 3625.91997 2014-05-28 05:47:00 | 3625.75000 | 3625.75000 | 3623.25000 | 3623.80000 | 8.6240 | 31253.3000 | 3623.99001 2014-05-28 05:48:00 | 3623.27000 | 3623.27000 | 3620.21000 | 3623.05000 | 87.5300 | 317017.9400 | 3621.82000 2014-05-28 05:49:00 | 3621.94000 | 3621.94000 | 3618.21000 | 3618.73000 | 54.7760 | 198299.3900 | 3620.18994 2014-05-28 05:50:00 | 3620.00000 | 3623.08000 | 3619.05000 | 3622.28000 | 44.6200 | 161573.0900 | 3621.09000 2014-05-28 05:51:00 | 3623.00000 | 3623.96000 | 3617.88000 | 3622.75000 | 24.5870 | 89018.5800 | 3620.54998 2014-05-28 05:52:00 | 3622.57000 | 3625.00000 | 3622.13000 | 3623.20000 | 19.6780 | 71295.4500 | 3623.09999 2014-05-28 05:53:00 | 3623.36000 | 3624.35000 | 3623.00000 | 3623.80000 | 22.0910 | 80052.2900 | 3623.75001 2014-05-28 05:54:00 | 3623.99000 | 3624.04000 | 3622.00000 | 3622.00000 | 37.3400 | 135299.3800 | 3623.44000 2014-05-28 05:55:00 | 3623.02000 | 3624.00000 | 3622.00000 | 3624.00000 | 40.5010 | 146744.3200 | 3623.23001 2014-05-28 05:56:00 | 3624.42000 | 3626.02000 | 3624.00000 | 3626.02000 | 41.4030 | 150079.0000 | 3624.83003 2014-05-28 05:57:00 | 3626.02000 | 3628.91000 | 3625.04000 | 3626.01000 | 73.8300 | 267816.2500 | 3627.47000 2014-05-28 05:58:00 | 3627.00000 | 3631.13000 | 3627.00000 | 3628.07000 | 64.0030 | 232314.2100 | 3629.74005 2014-05-28 05:59:00 | 3629.00000 | 3630.87000 | 3627.00000 | 3627.00000 | 23.0070 | 83489.8700 | 3628.88998 2014-05-28 06:00:00 | 3627.00000 | 3627.89000 | 3625.30000 | 3626.01000 | 37.9050 | 137471.7900 | 3626.74995 2014-05-28 06:01:00 | 3625.30000 | 3626.68000 | 3624.02000 | 3626.12000 | 51.1171 | 185310.6100 | 3625.21996 2014-05-28 06:02:00 | 3626.12000 | 3626.66000 | 3624.00000 | 3625.14000 | 36.8370 | 133534.7700 | 3625.01997 2014-05-28 06:03:00 | 3624.24000 | 3625.72000 | 3623.00000 | 3624.99000 | 85.4859 | 309842.8500 | 3624.48990 2014-05-28 06:04:00 | 3624.90000 | 3626.00000 | 3624.14000 | 3625.00000 | 17.7150 | 64217.6300 | 3625.03998 2014-05-28 06:05:00 | 3625.00000 | 3626.00000 | 3622.98000 | 3622.98000 | 33.7060 | 122154.7000 | 3624.11996 2014-05-28 06:06:00 | 3622.98000 | 3622.98000 | 3621.28000 | 3621.28000 | 23.7410 | 85995.3000 | 3622.23001 2014-05-28 06:07:00 | 3621.97000 | 3621.97000 | 3617.02000 | 3617.20000 | 72.2391 | 261422.3500 | 3618.84998 2014-05-28 06:08:00 | 3617.04000 | 3620.00000 | 3617.04000 | 3619.75000 | 62.0421 | 224506.6900 | 3618.62004 2014-05-28 06:09:00 | 3619.77000 | 3621.00000 | 3619.75000 | 3620.06000 | 48.0011 | 173778.2100 | 3620.30001 2014-05-28 06:10:00 | 3620.09000 | 3621.95000 | 3619.63000 | 3619.77000 | 54.0750 | 195765.4500 | 3620.25992 2014-05-28 06:11:00 | 3620.96000 | 3622.10000 | 3620.14000 | 3621.38000 | 69.6429 | 252215.3000 | 3621.55006 2014-05-28 06:12:00 | 3621.42000 | 3622.10000 | 3619.60000 | 3620.96000 | 16.0720 | 58197.1400 | 3621.03001 2014-05-28 06:13:00 | 3620.91000 | 3620.91000 | 3618.28000 | 3619.02000 | 69.4171 | 251239.8100 | 3619.27994 2014-05-28 06:14:00 | 3619.96000 | 3620.00000 | 3619.02000 | 3619.18000 | 21.6830 | 78486.0100 | 3619.70002 2014-05-28 06:15:00 | 3619.90000 | 3622.00000 | 3619.16000 | 3622.00000 | 33.9930 | 123081.7400 | 3620.80003 2014-05-28 06:16:00 | 3622.08000 | 3625.17000 | 3620.07000 | 3624.47000 | 52.1420 | 188920.8000 | 3623.20003 2014-05-28 06:17:00 | 3623.07000 | 3625.17000 | 3623.05000 | 3624.06000 | 11.3100 | 40992.2400 | 3624.42000 2014-05-28 06:18:00 | 3624.88000 | 3625.50000 | 3623.02000 | 3623.04000 | 28.8840 | 104693.0400 | 3624.60003 2014-05-28 06:19:00 | 3623.06000 | 3625.00000 | 3623.06000 | 3623.51000 | 47.9970 | 173951.2800 | 3624.20996 2014-05-28 06:20:00 | 3623.53000 | 3624.00000 | 3622.55000 | 3622.61000 | 30.0370 | 108828.8300 | 3623.15998 2014-05-28 06:21:00 | 3623.66000 | 3623.75000 | 3620.16000 | 3623.73000 | 69.5970 | 252099.2800 | 3622.26994 2014-05-28 06:22:00 | 3622.75000 | 3623.75000 | 3622.19000 | 3623.75000 | 40.4800 | 146666.9900 | 3623.20000 2014-05-28 06:23:00 | 3623.03000 | 3623.75000 | 3621.05000 | 3622.45000 | 19.2540 | 69752.3500 | 3622.75002 2014-05-28 06:24:00 | 3622.57000 | 3622.57000 | 3620.00000 | 3620.42000 | 13.2350 | 47921.7300 | 3620.82998 2014-05-28 06:25:00 | 3620.42000 | 3622.80000 | 3619.58000 | 3622.77000 | 60.5480 | 219290.3300 | 3621.75997 2014-05-28 06:26:00 | 3621.31000 | 3622.80000 | 3621.31000 | 3621.96000 | 23.3030 | 84405.8300 | 3622.10002 2014-05-28 06:27:00 | 3621.96000 | 3621.96000 | 3620.00000 | 3620.00000 | 19.7800 | 71615.2300 | 3620.59000 2014-05-28 06:28:00 | 3620.46000 | 3620.46000 | 3618.00000 | 3618.96000 | 41.9270 | 151753.0600 | 3619.45997 2014-05-28 06:29:00 | 3618.96000 | 3619.03000 | 3618.00000 | 3618.00000 | 32.8020 | 118703.2000 | 3618.78002 2014-05-28 06:30:00 | 3617.07000 | 3618.96000 | 3614.99000 | 3615.81000 | 68.6479 | 248223.3900 | 3615.88996 2014-05-28 06:31:00 | 3616.67000 | 3618.00000 | 3615.01000 | 3618.00000 | 46.5610 | 168365.1300 | 3616.01001 2014-05-28 06:32:00 | 3617.66000 | 3621.95000 | 3617.66000 | 3620.39000 | 55.4719 | 200738.5500 | 3618.74003 2014-05-28 06:33:00 | 3619.21000 | 3619.65000 | 3617.52000 | 3617.56000 | 57.9291 | 209630.7500 | 3618.74998 2014-05-28 06:34:00 | 3618.00000 | 3621.00000 | 3617.82000 | 3621.00000 | 73.1120 | 264549.2300 | 3618.41004 2014-05-28 06:35:00 | 3619.03000 | 3621.95000 | 3618.54000 | 3620.97000 | 35.8701 | 129828.0600 | 3619.40000 2014-05-28 06:36:00 | 3620.50000 | 3621.93000 | 3619.25000 | 3620.27000 | 32.7260 | 118471.3200 | 3620.09996 2014-05-28 06:37:00 | 3621.00000 | 3621.00000 | 3617.50000 | 3619.47000 | 50.9000 | 184225.8400 | 3619.37000 2014-05-28 06:38:00 | 3618.00000 | 3619.49000 | 3617.22000 | 3617.53000 | 41.7741 | 151146.4700 | 3618.19005 2014-05-28 06:39:00 | 3617.52000 | 3618.00000 | 3617.50000 | 3617.50000 | 20.0180 | 72421.1300 | 3617.79999 2014-05-28 06:40:00 | 3617.52000 | 3617.52000 | 3615.00000 | 3617.43000 | 61.2350 | 221447.2400 | 3616.34992 2014-05-28 06:41:00 | 3617.43000 | 3617.45000 | 3615.00000 | 3615.95000 | 24.8750 | 89944.8500 | 3615.86997 2014-05-28 06:42:00 | 3615.95000 | 3616.56000 | 3615.95000 | 3616.12000 | 14.2700 | 51605.4900 | 3616.36000 2014-05-28 06:43:00 | 3616.56000 | 3617.00000 | 3616.12000 | 3617.00000 | 2.0090 | 7264.9400 | 3616.20000 2014-05-28 06:44:00 | 3617.02000 | 3617.02000 | 3616.12000 | 3616.12000 | 11.2800 | 40793.7900 | 3616.47000 2014-05-28 06:45:00 | 3616.12000 | 3617.19000 | 3615.00000 | 3615.52000 | 78.3421 | 283291.2000 | 3616.08004 2014-05-28 06:46:00 | 3616.36000 | 3616.38000 | 3615.40000 | 3616.02000 | 15.2810 | 55254.6200 | 3615.90000 2014-05-28 06:47:00 | 3615.89000 | 3616.48000 | 3615.01000 | 3615.02000 | 76.8600 | 277911.1600 | 3615.81000 2014-05-28 06:48:00 | 3615.02000 | 3615.46000 | 3615.00000 | 3615.00000 | 7.6640 | 27706.1000 | 3615.10001 2014-05-28 06:49:00 | 3615.40000 | 3616.97000 | 3615.40000 | 3616.06000 | 53.9290 | 195006.2200 | 3615.97999 2014-05-28 06:50:00 | 3617.00000 | 3618.00000 | 3616.43000 | 3617.98000 | 51.4660 | 186173.2400 | 3617.39994 2014-05-28 06:51:00 | 3618.40000 | 3619.60000 | 3617.28000 | 3618.55000 | 54.6769 | 197850.1700 | 3618.52995 2014-05-28 06:52:00 | 3618.87000 | 3621.00000 | 3618.84000 | 3619.13000 | 63.1840 | 228708.3600 | 3619.72007 2014-05-28 06:53:00 | 3619.11000 | 3619.84000 | 3618.40000 | 3619.00000 | 43.5400 | 157572.9700 | 3619.04000 2014-05-28 06:54:00 | 3618.76000 | 3619.43000 | 3617.00000 | 3618.11000 | 51.3700 | 185874.7800 | 3618.35000 2014-05-28 06:55:00 | 3617.00000 | 3617.70000 | 3616.00000 | 3616.00000 | 21.2370 | 76813.3900 | 3616.95998 2014-05-28 06:56:00 | 3616.00000 | 3616.58000 | 3615.56000 | 3615.58000 | 27.7840 | 100472.1300 | 3616.19003 2014-05-28 06:57:00 | 3615.58000 | 3617.98000 | 3615.00000 | 3617.98000 | 36.7660 | 132951.3700 | 3616.14996 2014-05-28 06:58:00 | 3616.15000 | 3617.63000 | 3616.15000 | 3616.44000 | 43.8160 | 158476.2800 | 3616.85995 2014-05-28 06:59:00 | 3616.85000 | 3619.85000 | 3616.10000 | 3619.40000 | 92.9199 | 336161.9700 | 3617.76000 2014-05-28 07:00:00 | 3618.12000 | 3622.80000 | 3618.12000 | 3622.80000 | 53.2960 | 192975.2200 | 3620.81994 2014-05-28 07:01:00 | 3621.95000 | 3625.00000 | 3621.95000 | 3624.13000 | 77.6701 | 281450.8100 | 3623.67000 2014-05-28 07:02:00 | 3624.13000 | 3624.18000 | 3622.10000 | 3624.00000 | 56.0941 | 203250.6900 | 3623.39006 2014-05-28 07:03:00 | 3624.00000 | 3624.00000 | 3621.93000 | 3621.93000 | 15.1350 | 54841.4500 | 3623.48998 2014-05-28 07:04:00 | 3621.93000 | 3621.93000 | 3617.19000 | 3618.00000 | 21.2720 | 76971.2600 | 3618.43001 2014-05-28 07:05:00 | 3618.06000 | 3618.06000 | 3616.00000 | 3616.02000 | 25.9680 | 93914.5200 | 3616.54999 2014-05-28 07:06:00 | 3616.13000 | 3617.06000 | 3616.13000 | 3617.00000 | 21.9370 | 79342.5100 | 3616.82998 2014-05-28 07:07:00 | 3617.52000 | 3618.79000 | 3617.52000 | 3617.94000 | 25.2430 | 91329.4800 | 3618.01002 2014-05-28 07:08:00 | 3617.52000 | 3617.99000 | 3615.62000 | 3615.62000 | 23.0380 | 83329.1700 | 3617.02999 2014-05-28 07:09:00 | 3615.62000 | 3615.62000 | 3614.00000 | 3615.00000 | 67.2170 | 242982.8400 | 3614.89994 2014-05-28 07:10:00 | 3616.00000 | 3616.82000 | 3615.18000 | 3615.71000 | 46.2990 | 167422.4200 | 3616.10999 2014-05-28 07:11:00 | 3616.55000 | 3617.84000 | 3616.12000 | 3617.61000 | 33.0620 | 119582.1000 | 3616.90002 2014-05-28 07:12:00 | 3617.63000 | 3618.02000 | 3616.49000 | 3617.96000 | 43.3920 | 156972.5800 | 3617.55002 2014-05-28 07:13:00 | 3617.00000 | 3617.00000 | 3616.21000 | 3616.98000 | 3.6170 | 13082.5300 | 3616.96000 2014-05-28 07:14:00 | 3616.98000 | 3617.00000 | 3613.58000 | 3613.58000 | 30.8660 | 111559.5400 | 3614.31997 2014-05-28 07:15:00 | 3613.06000 | 3614.89000 | 3613.00000 | 3613.00000 | 68.4010 | 247173.2200 | 3613.59002 2014-05-28 07:16:00 | 3613.02000 | 3617.00000 | 3612.12000 | 3615.05000 | 27.3370 | 98784.4900 | 3613.57998 2014-05-28 07:17:00 | 3615.03000 | 3617.80000 | 3613.00000 | 3617.80000 | 75.9990 | 274723.3400 | 3614.82998 2014-05-28 07:18:00 | 3616.21000 | 3616.25000 | 3613.32000 | 3614.86000 | 37.2380 | 134609.2400 | 3614.83998 2014-05-28 07:19:00 | 3613.51000 | 3615.00000 | 3613.21000 | 3613.83000 | 49.6011 | 179273.0900 | 3614.30001 2014-05-28 07:20:00 | 3613.10000 | 3613.10000 | 3610.10000 | 3610.94000 | 46.0890 | 166440.9200 | 3611.28999 2014-05-28 07:21:00 | 3610.94000 | 3613.00000 | 3610.00000 | 3610.06000 | 44.4130 | 160347.0200 | 3610.36004 2014-05-28 07:22:00 | 3610.06000 | 3610.08000 | 3608.00000 | 3609.95000 | 66.9320 | 241607.2500 | 3609.74004 2014-05-28 07:23:00 | 3609.93000 | 3609.93000 | 3607.00000 | 3607.00000 | 100.4250 | 362385.6000 | 3608.51986 2014-05-28 07:24:00 | 3607.00000 | 3607.03000 | 3605.00000 | 3606.56000 | 35.4230 | 127760.7300 | 3606.72003 2014-05-28 07:25:00 | 3606.24000 | 3607.50000 | 3605.00000 | 3605.22000 | 32.7120 | 117947.8900 | 3605.65002 2014-05-28 07:26:00 | 3605.22000 | 3605.22000 | 3600.00000 | 3605.04000 | 107.4541 | 387144.2300 | 3602.88012 2014-05-28 07:27:00 | 3604.91000 | 3607.02000 | 3604.00000 | 3607.02000 | 88.1611 | 317893.7800 | 3605.83003 2014-05-28 07:28:00 | 3607.81000 | 3612.00000 | 3606.02000 | 3612.00000 | 74.7650 | 269794.7200 | 3608.56990 2014-05-28 07:29:00 | 3612.04000 | 3612.06000 | 3608.88000 | 3609.00000 | 58.5090 | 211258.5300 | 3610.69998 2014-05-28 07:30:00 | 3608.50000 | 3609.91000 | 3607.25000 | 3608.97000 | 19.9220 | 71887.3000 | 3608.44001 2014-05-28 07:31:00 | 3608.97000 | 3610.88000 | 3608.08000 | 3609.86000 | 67.3300 | 243039.8100 | 3609.68000 2014-05-28 07:32:00 | 3609.86000 | 3611.08000 | 3609.78000 | 3611.00000 | 19.6700 | 71011.1700 | 3610.13000 2014-05-28 07:33:00 | 3611.02000 | 3612.93000 | 3611.00000 | 3612.04000 | 39.8670 | 144014.3500 | 3612.36997 2014-05-28 07:34:00 | 3612.04000 | 3612.50000 | 3610.93000 | 3610.93000 | 36.4320 | 131579.8300 | 3611.66002 2014-05-28 07:35:00 | 3611.00000 | 3612.72000 | 3611.00000 | 3612.25000 | 79.7341 | 288005.8700 | 3612.08009 2014-05-28 07:36:00 | 3611.08000 | 3612.26000 | 3609.00000 | 3610.00000 | 28.6600 | 103471.8800 | 3610.32000 2014-05-28 07:37:00 | 3609.04000 | 3609.78000 | 3607.06000 | 3607.06000 | 40.5020 | 146162.9100 | 3608.78002 2014-05-28 07:38:00 | 3607.06000 | 3608.94000 | 3604.90000 | 3607.97000 | 53.1109 | 191498.9600 | 3605.64001 2014-05-28 07:39:00 | 3607.97000 | 3608.00000 | 3604.96000 | 3604.98000 | 54.6709 | 197188.7600 | 3606.83001 2014-05-28 07:40:00 | 3604.85000 | 3608.90000 | 3600.00000 | 3603.00000 | 120.5050 | 434263.8900 | 3603.69983 2014-05-28 07:41:00 | 3602.00000 | 3605.53000 | 3602.00000 | 3604.56000 | 44.2240 | 159409.1100 | 3604.58005 2014-05-28 07:42:00 | 3604.55000 | 3607.97000 | 3604.01000 | 3607.07000 | 26.4560 | 95388.4600 | 3605.54997 2014-05-28 07:43:00 | 3607.97000 | 3607.97000 | 3600.10000 | 3602.89000 | 31.3040 | 112819.6700 | 3604.00003 2014-05-28 07:44:00 | 3602.91000 | 3603.59000 | 3601.98000 | 3602.98000 | 94.4980 | 340452.7800 | 3602.74995 2014-05-28 07:45:00 | 3602.83000 | 3605.44000 | 3602.81000 | 3605.44000 | 22.0820 | 79564.1500 | 3603.12001 2014-05-28 07:46:00 | 3605.27000 | 3605.31000 | 3603.07000 | 3604.00000 | 86.2501 | 310860.9000 | 3604.18000 2014-05-28 07:47:00 | 3603.00000 | 3604.44000 | 3601.00000 | 3602.71000 | 21.0110 | 75689.7700 | 3602.39001 2014-05-28 07:48:00 | 3602.50000 | 3603.89000 | 3600.10000 | 3603.85000 | 40.4880 | 145837.1100 | 3601.97998 2014-05-28 07:49:00 | 3603.50000 | 3605.11000 | 3603.50000 | 3605.11000 | 25.2520 | 91012.5900 | 3604.17001 2014-05-28 07:50:00 | 3606.00000 | 3609.00000 | 3605.00000 | 3608.99000 | 81.3440 | 293457.3600 | 3607.61009 2014-05-28 07:51:00 | 3607.73000 | 3610.00000 | 3606.12000 | 3610.00000 | 25.8720 | 93336.4500 | 3607.62001 2014-05-28 07:52:00 | 3609.05000 | 3612.00000 | 3607.05000 | 3611.47000 | 54.0320 | 195136.6100 | 3611.50003 2014-05-28 07:53:00 | 3611.30000 | 3611.93000 | 3608.96000 | 3609.00000 | 56.8269 | 205170.2100 | 3610.43995 2014-05-28 07:54:00 | 3609.97000 | 3611.97000 | 3609.97000 | 3611.97000 | 23.3830 | 84430.5000 | 3610.76002 2014-05-28 07:55:00 | 3610.19000 | 3619.00000 | 3610.10000 | 3613.34000 | 70.1830 | 253698.1100 | 3614.81006 2014-05-28 07:56:00 | 3613.32000 | 3615.23000 | 3612.98000 | 3614.01000 | 117.4378 | 424481.4300 | 3614.51993 2014-05-28 07:57:00 | 3614.05000 | 3615.35000 | 3614.03000 | 3614.96000 | 49.4220 | 178657.4200 | 3614.94003 2014-05-28 07:58:00 | 3614.98000 | 3615.64000 | 3612.03000 | 3613.62000 | 24.4150 | 88251.7100 | 3614.64997 2014-05-28 07:59:00 | 3612.48000 | 3613.64000 | 3612.30000 | 3612.38000 | 73.6369 | 266040.6900 | 3612.86994 2014-05-28 08:00:00 | 3612.44000 | 3615.00000 | 3612.30000 | 3613.92000 | 48.0700 | 173696.4500 | 3613.41000 2014-05-28 08:01:00 | 3614.00000 | 3615.02000 | 3612.81000 | 3614.28000 | 29.6300 | 107093.6800 | 3614.37000 2014-05-28 08:02:00 | 3613.17000 | 3617.00000 | 3613.17000 | 3616.14000 | 41.2450 | 149126.6600 | 3615.62994 2014-05-28 08:03:00 | 3616.16000 | 3618.00000 | 3614.00000 | 3615.00000 | 57.6881 | 208637.5200 | 3616.64997 2014-05-28 08:04:00 | 3615.02000 | 3617.12000 | 3613.10000 | 3613.94000 | 67.8271 | 245209.8500 | 3615.21995 2014-05-28 08:05:00 | 3613.10000 | 3613.10000 | 3612.12000 | 3612.67000 | 11.0870 | 40050.1700 | 3612.34999 2014-05-28 08:06:00 | 3614.00000 | 3614.98000 | 3612.73000 | 3613.64000 | 16.8840 | 61027.1200 | 3614.49002 2014-05-28 08:07:00 | 3613.68000 | 3614.99000 | 3613.68000 | 3613.88000 | 27.0100 | 97623.1700 | 3614.33000 2014-05-28 08:08:00 | 3613.88000 | 3614.03000 | 3613.44000 | 3613.46000 | 11.7280 | 42383.2300 | 3613.84999 2014-05-28 08:09:00 | 3613.48000 | 3613.54000 | 3613.48000 | 3613.52000 | 8.4140 | 30404.0200 | 3613.50001 2014-05-28 08:10:00 | 3613.60000 | 3614.70000 | 3613.50000 | 3613.62000 | 20.8260 | 75264.8900 | 3613.98998 2014-05-28 08:11:00 | 3613.57000 | 3613.57000 | 3607.61000 | 3608.79000 | 22.0590 | 79656.6800 | 3611.06999 2014-05-28 08:12:00 | 3608.69000 | 3610.60000 | 3606.02000 | 3606.37000 | 54.1470 | 195438.1800 | 3609.39995 2014-05-28 08:13:00 | 3606.20000 | 3607.57000 | 3606.20000 | 3607.21000 | 83.0419 | 299518.9900 | 3606.84004 2014-05-28 08:14:00 | 3607.33000 | 3609.54000 | 3607.33000 | 3609.54000 | 30.5140 | 110103.0200 | 3608.28003 2014-05-28 08:15:00 | 3608.27000 | 3609.44000 | 3608.00000 | 3608.10000 | 92.3251 | 333165.2600 | 3608.60987 2014-05-28 08:16:00 | 3608.12000 | 3608.95000 | 3608.08000 | 3608.61000 | 16.1350 | 58219.0400 | 3608.24998 2014-05-28 08:17:00 | 3608.75000 | 3609.96000 | 3607.94000 | 3608.02000 | 9.7130 | 35050.4300 | 3608.61001 2014-05-28 08:18:00 | 3607.33000 | 3607.53000 | 3606.03000 | 3606.38000 | 87.1550 | 314350.6600 | 3606.79988 2014-05-28 08:19:00 | 3606.96000 | 3608.00000 | 3606.96000 | 3608.00000 | 1.8370 | 6626.2800 | 3607.12000 2014-05-28 08:20:00 | 3608.00000 | 3608.00000 | 3607.53000 | 3607.53000 | 7.0800 | 25543.9000 | 3607.90000 2014-05-28 08:21:00 | 3607.53000 | 3608.12000 | 3607.53000 | 3608.12000 | 0.7670 | 2767.3400 | 3608.00000 2014-05-28 08:22:00 | 3608.12000 | 3608.12000 | 3607.96000 | 3608.00000 | 13.1020 | 47271.9700 | 3608.00001 2014-05-28 08:23:00 | 3607.98000 | 3610.04000 | 3607.94000 | 3610.01000 | 41.1730 | 148617.1000 | 3609.58003 2014-05-28 08:24:00 | 3610.02000 | 3611.72000 | 3608.32000 | 3611.11000 | 64.3449 | 232267.1300 | 3609.71991 2014-05-28 08:25:00 | 3611.11000 | 3611.59000 | 3609.42000 | 3609.44000 | 35.8840 | 129570.8900 | 3610.83004 2014-05-28 08:26:00 | 3609.46000 | 3609.46000 | 3608.00000 | 3608.00000 | 39.6370 | 143032.3700 | 3608.55997 2014-05-28 08:27:00 | 3608.02000 | 3608.02000 | 3607.02000 | 3607.28000 | 32.3430 | 116686.5800 | 3607.78003 2014-05-28 08:28:00 | 3607.32000 | 3607.32000 | 3603.00000 | 3603.00000 | 91.2871 | 329102.7100 | 3605.13993 2014-05-28 08:29:00 | 3603.00000 | 3603.00000 | 3597.98000 | 3597.98000 | 269.0307 | 968599.4800 | 3600.33006 2014-05-28 08:30:00 | 3597.96000 | 3597.96000 | 3585.00000 | 3589.00000 | 156.5299 | 562011.2500 | 3590.44000 2014-05-28 08:31:00 | 3590.00000 | 3591.83000 | 3580.00000 | 3580.02000 | 267.2901 | 957703.1800 | 3583.01001 2014-05-28 08:32:00 | 3580.23000 | 3588.20000 | 3580.02000 | 3587.90000 | 110.8069 | 397222.7200 | 3584.81990 2014-05-28 08:33:00 | 3587.90000 | 3588.00000 | 3580.02000 | 3582.85000 | 93.9591 | 336676.0200 | 3583.21998 2014-05-28 08:34:00 | 3580.42000 | 3582.85000 | 3575.91000 | 3580.00000 | 133.0199 | 476083.5100 | 3579.04000 2014-05-28 08:35:00 | 3580.00000 | 3584.94000 | 3571.02000 | 3572.01000 | 176.8981 | 632828.2100 | 3577.35991 2014-05-28 08:36:00 | 3572.14000 | 3580.05000 | 3570.00000 | 3577.00000 | 203.4550 | 727508.2300 | 3575.76972 2014-05-28 08:37:00 | 3576.98000 | 3581.00000 | 3572.00000 | 3573.22000 | 170.3448 | 609124.1400 | 3575.82975 2014-05-28 08:38:00 | 3573.20000 | 3579.00000 | 3573.01000 | 3577.00000 | 111.6109 | 398993.1900 | 3574.86003 2014-05-28 08:39:00 | 3577.00000 | 3580.00000 | 3576.01000 | 3578.92000 | 88.5730 | 316992.0400 | 3578.88007 2014-05-28 08:40:00 | 3578.89000 | 3578.89000 | 3574.86000 | 3574.86000 | 125.4641 | 448679.8200 | 3576.16014 2014-05-28 08:41:00 | 3574.86000 | 3575.00000 | 3569.95000 | 3572.94000 | 141.7978 | 506520.2700 | 3572.12991 2014-05-28 08:42:00 | 3570.22000 | 3575.10000 | 3570.22000 | 3573.90000 | 100.5909 | 359412.4100 | 3573.01003 2014-05-28 08:43:00 | 3573.25000 | 3576.10000 | 3572.84000 | 3573.02000 | 125.4130 | 448276.1800 | 3574.40010 2014-05-28 08:44:00 | 3573.00000 | 3578.80000 | 3572.02000 | 3577.00000 | 175.4571 | 627348.4900 | 3575.50986 2014-05-28 08:45:00 | 3577.00000 | 3577.92000 | 3572.00000 | 3572.97000 | 52.5259 | 187832.2100 | 3575.98994 2014-05-28 08:46:00 | 3572.00000 | 3574.00000 | 3566.01000 | 3568.00000 | 121.2870 | 432842.8700 | 3568.74990 2014-05-28 08:47:00 | 3568.03000 | 3568.03000 | 3566.00000 | 3567.00000 | 189.2752 | 675002.5500 | 3566.24974 2014-05-28 08:48:00 | 3567.04000 | 3569.80000 | 3566.22000 | 3569.02000 | 133.0012 | 474514.8900 | 3567.75004 2014-05-28 08:49:00 | 3568.08000 | 3572.70000 | 3568.00000 | 3570.00000 | 91.8179 | 327777.9400 | 3569.86995 2014-05-28 08:50:00 | 3570.10000 | 3571.00000 | 3567.00000 | 3571.00000 | 122.9511 | 438778.1200 | 3568.72004 2014-05-28 08:51:00 | 3568.00000 | 3572.00000 | 3567.11000 | 3571.00000 | 89.8091 | 320659.6400 | 3570.45998 2014-05-28 08:52:00 | 3571.90000 | 3576.90000 | 3571.00000 | 3576.00000 | 130.1569 | 465235.5800 | 3574.41989 2014-05-28 08:53:00 | 3575.98000 | 3581.71000 | 3575.98000 | 3581.71000 | 164.3782 | 588370.2700 | 3579.36992 2014-05-28 08:54:00 | 3581.71000 | 3584.84000 | 3576.51000 | 3576.51000 | 141.8318 | 507932.3500 | 3581.23007 2014-05-28 08:55:00 | 3576.17000 | 3579.00000 | 3576.00000 | 3578.00000 | 61.7499 | 220924.5900 | 3577.73000 2014-05-28 08:56:00 | 3577.98000 | 3578.00000 | 3575.00000 | 3575.00000 | 92.4499 | 330677.7000 | 3576.83000 2014-05-28 08:57:00 | 3574.03000 | 3574.90000 | 3572.00000 | 3572.10000 | 26.9070 | 96138.6400 | 3572.99998 2014-05-28 08:58:00 | 3572.10000 | 3573.00000 | 3569.00000 | 3571.00000 | 140.5229 | 501708.7500 | 3570.30011 2014-05-28 08:59:00 | 3571.63000 | 3579.98000 | 3571.08000 | 3577.97000 | 116.2730 | 415602.8600 | 3574.37010 2014-05-28 09:00:00 | 3576.05000 | 3577.90000 | 3574.00000 | 3574.00000 | 46.8910 | 167666.1700 | 3575.66001 2014-05-28 09:01:00 | 3574.97000 | 3576.54000 | 3573.30000 | 3575.98000 | 59.9571 | 214345.9400 | 3574.98995 2014-05-28 09:02:00 | 3575.04000 | 3579.90000 | 3574.87000 | 3575.12000 | 129.9650 | 464771.7300 | 3576.12982 2014-05-28 09:03:00 | 3575.12000 | 3575.52000 | 3573.37000 | 3575.00000 | 84.8690 | 303369.3800 | 3574.55998 2014-05-28 09:04:00 | 3575.02000 | 3576.07000 | 3573.03000 | 3573.03000 | 42.7740 | 152916.2100 | 3574.98005 2014-05-28 09:05:00 | 3573.16000 | 3573.46000 | 3566.00000 | 3566.00000 | 144.2568 | 514851.0800 | 3568.98987 2014-05-28 09:06:00 | 3566.00000 | 3575.48000 | 3565.00000 | 3565.00000 | 219.4973 | 782826.1200 | 3566.44983 2014-05-28 09:07:00 | 3565.96000 | 3567.44000 | 3565.00000 | 3567.10000 | 51.9130 | 185110.7700 | 3565.79004 2014-05-28 09:08:00 | 3567.10000 | 3568.00000 | 3565.34000 | 3568.00000 | 79.5309 | 283645.5300 | 3566.48002 2014-05-28 09:09:00 | 3568.00000 | 3569.00000 | 3566.00000 | 3566.00000 | 41.2020 | 146974.0600 | 3567.16002 2014-05-28 09:10:00 | 3566.02000 | 3566.02000 | 3565.00000 | 3565.02000 | 86.6661 | 308980.1300 | 3565.17990 2014-05-28 09:11:00 | 3565.02000 | 3569.00000 | 3565.02000 | 3568.84000 | 34.1060 | 121668.3600 | 3567.35996 2014-05-28 09:12:00 | 3567.41000 | 3569.99000 | 3567.00000 | 3567.50000 | 82.6291 | 294815.6300 | 3567.93998 2014-05-28 09:13:00 | 3568.97000 | 3572.00000 | 3568.00000 | 3571.02000 | 112.4380 | 401378.7700 | 3569.77994 2014-05-28 09:14:00 | 3571.99000 | 3572.98000 | 3567.20000 | 3567.20000 | 73.4081 | 262041.8400 | 3569.65996 2014-05-28 09:15:00 | 3567.21000 | 3571.21000 | 3565.00000 | 3571.21000 | 86.5920 | 308873.5600 | 3567.00005 2014-05-28 09:16:00 | 3572.00000 | 3574.00000 | 3568.00000 | 3572.33000 | 92.6700 | 330969.8900 | 3571.49000 2014-05-28 09:17:00 | 3572.32000 | 3573.00000 | 3570.12000 | 3573.00000 | 80.7141 | 288305.7900 | 3571.94009 2014-05-28 09:18:00 | 3572.96000 | 3574.00000 | 3568.90000 | 3569.01000 | 83.8680 | 299568.0900 | 3571.89995 2014-05-28 09:19:00 | 3568.78000 | 3573.99000 | 3568.78000 | 3569.94000 | 53.4391 | 190768.4000 | 3569.82999 2014-05-28 09:20:00 | 3569.99000 | 3570.93000 | 3569.22000 | 3570.93000 | 24.7500 | 88355.7500 | 3569.93000 2014-05-28 09:21:00 | 3570.91000 | 3572.00000 | 3568.93000 | 3572.00000 | 30.1970 | 107823.1000 | 3570.65997 2014-05-28 09:22:00 | 3571.94000 | 3575.00000 | 3571.94000 | 3575.00000 | 34.9770 | 124987.9200 | 3573.42997 2014-05-28 09:23:00 | 3575.00000 | 3577.86000 | 3573.01000 | 3575.00000 | 58.9960 | 210894.3000 | 3574.71993 2014-05-28 09:24:00 | 3574.03000 | 3578.00000 | 3572.98000 | 3577.08000 | 78.4450 | 280452.7200 | 3575.15011 2014-05-28 09:25:00 | 3577.76000 | 3584.75000 | 3575.00000 | 3582.02000 | 116.4351 | 416862.0300 | 3580.20984 2014-05-28 09:26:00 | 3582.06000 | 3583.90000 | 3579.00000 | 3580.00000 | 111.5791 | 399556.9300 | 3580.92997 2014-05-28 09:27:00 | 3580.00000 | 3587.00000 | 3578.02000 | 3586.00000 | 87.3031 | 312925.8200 | 3584.36008 2014-05-28 09:28:00 | 3585.00000 | 3587.00000 | 3580.98000 | 3581.00000 | 110.0169 | 394304.8500 | 3584.03990 2014-05-28 09:29:00 | 3582.00000 | 3584.00000 | 3577.02000 | 3578.73000 | 81.4949 | 291772.9300 | 3580.25988 2014-05-28 09:30:00 | 3578.70000 | 3583.50000 | 3578.08000 | 3583.50000 | 18.3910 | 65852.7300 | 3580.70001 2014-05-28 09:31:00 | 3583.52000 | 3585.00000 | 3580.00000 | 3580.97000 | 53.3980 | 191286.7100 | 3582.27997 2014-05-28 09:32:00 | 3580.54000 | 3581.47000 | 3580.10000 | 3581.00000 | 15.5190 | 55572.5400 | 3580.94000 2014-05-28 09:33:00 | 3580.02000 | 3581.00000 | 3579.00000 | 3580.00000 | 64.7149 | 231676.2600 | 3579.94991 2014-05-28 09:34:00 | 3579.98000 | 3581.00000 | 3578.00000 | 3581.00000 | 23.5010 | 84118.7400 | 3579.37001 2014-05-28 09:35:00 | 3579.78000 | 3582.50000 | 3579.78000 | 3582.50000 | 12.5950 | 45102.2100 | 3580.95998 2014-05-28 09:36:00 | 3582.98000 | 3584.48000 | 3581.89000 | 3582.92000 | 43.7500 | 156754.7700 | 3582.97000 2014-05-28 09:37:00 | 3583.04000 | 3584.57000 | 3583.00000 | 3584.50000 | 27.0170 | 96828.0700 | 3583.96998 2014-05-28 09:38:00 | 3584.52000 | 3585.06000 | 3582.56000 | 3585.04000 | 52.4050 | 187834.5900 | 3584.28993 2014-05-28 09:39:00 | 3585.06000 | 3592.00000 | 3585.00000 | 3589.10000 | 43.3140 | 155402.5600 | 3587.81005 2014-05-28 09:40:00 | 3588.50000 | 3590.00000 | 3588.44000 | 3588.46000 | 68.9270 | 247390.8700 | 3589.16994 2014-05-28 09:41:00 | 3588.00000 | 3588.00000 | 3583.00000 | 3583.81000 | 37.8310 | 135617.5800 | 3584.83001 2014-05-28 09:42:00 | 3583.70000 | 3583.72000 | 3581.96000 | 3583.02000 | 42.6450 | 152794.0300 | 3582.92994 2014-05-28 09:43:00 | 3583.04000 | 3584.00000 | 3582.00000 | 3582.73000 | 41.4750 | 148599.1200 | 3582.85994 2014-05-28 09:44:00 | 3582.73000 | 3582.73000 | 3581.00000 | 3581.07000 | 8.2470 | 29540.4600 | 3581.95999 2014-05-28 09:45:00 | 3581.07000 | 3581.88000 | 3578.01000 | 3578.02000 | 57.2190 | 204878.3100 | 3580.59998 2014-05-28 09:46:00 | 3578.02000 | 3578.93000 | 3575.03000 | 3576.79000 | 56.6909 | 202764.7200 | 3576.67001 2014-05-28 09:47:00 | 3575.05000 | 3578.61000 | 3575.01000 | 3577.87000 | 56.3600 | 201606.4700 | 3577.12000 2014-05-28 09:48:00 | 3577.57000 | 3578.62000 | 3576.00000 | 3576.99000 | 57.0521 | 204084.9600 | 3577.17003 2014-05-28 09:49:00 | 3576.00000 | 3576.00000 | 3573.94000 | 3573.94000 | 18.1550 | 64905.1600 | 3575.05997 2014-05-28 09:50:00 | 3573.00000 | 3573.94000 | 3570.01000 | 3571.00000 | 58.6189 | 209395.0000 | 3572.13998 2014-05-28 09:51:00 | 3571.00000 | 3576.00000 | 3570.00000 | 3575.00000 | 110.2750 | 393892.5000 | 3571.90985 2014-05-28 09:52:00 | 3574.62000 | 3577.51000 | 3574.10000 | 3577.51000 | 14.0370 | 50193.6100 | 3575.80999 2014-05-28 09:53:00 | 3577.99000 | 3578.03000 | 3570.08000 | 3573.00000 | 54.9860 | 196453.9800 | 3572.79994 2014-05-28 09:54:00 | 3573.00000 | 3573.79000 | 3571.08000 | 3572.84000 | 27.5450 | 98414.4300 | 3572.85996 2014-05-28 09:55:00 | 3573.06000 | 3577.48000 | 3572.00000 | 3577.48000 | 19.1450 | 68419.2900 | 3573.73997 2014-05-28 09:56:00 | 3576.04000 | 3577.28000 | 3574.00000 | 3575.00000 | 41.9860 | 150127.7000 | 3575.65995 2014-05-28 09:57:00 | 3575.00000 | 3576.95000 | 3574.00000 | 3576.95000 | 31.9290 | 114150.6900 | 3575.13999 2014-05-28 09:58:00 | 3576.88000 | 3578.05000 | 3576.00000 | 3577.00000 | 8.3580 | 29892.9100 | 3576.56000 2014-05-28 09:59:00 | 3577.00000 | 3579.97000 | 3576.29000 | 3579.56000 | 85.0381 | 304326.5700 | 3578.70995 2014-05-28 10:00:00 | 3578.30000 | 3579.48000 | 3577.01000 | 3577.01000 | 33.2960 | 119158.4700 | 3578.75996 2014-05-28 10:01:00 | 3577.11000 | 3577.96000 | 3575.98000 | 3576.00000 | 20.7690 | 74284.2300 | 3576.68999 2014-05-28 10:02:00 | 3575.69000 | 3576.00000 | 3575.01000 | 3575.01000 | 2.2700 | 8117.1300 | 3575.83000 2014-05-28 10:03:00 | 3575.01000 | 3576.00000 | 3575.01000 | 3575.90000 | 2.3590 | 8434.9300 | 3575.64000 2014-05-28 10:04:00 | 3575.90000 | 3576.00000 | 3575.90000 | 3575.90000 | 28.3060 | 101221.4400 | 3575.96997 2014-05-28 10:05:00 | 3575.90000 | 3575.91000 | 3571.00000 | 3573.91000 | 36.0740 | 128928.9900 | 3574.01004 2014-05-28 10:06:00 | 3573.91000 | 3573.91000 | 3569.00000 | 3571.90000 | 53.5840 | 191363.5600 | 3571.28006 2014-05-28 10:07:00 | 3570.35000 | 3570.35000 | 3569.00000 | 3569.35000 | 46.5670 | 166234.9900 | 3569.79996 2014-05-28 10:08:00 | 3570.22000 | 3572.76000 | 3569.00000 | 3571.33000 | 96.1389 | 343309.9700 | 3570.97997 2014-05-28 10:09:00 | 3572.95000 | 3572.95000 | 3571.60000 | 3572.95000 | 29.2580 | 104527.4000 | 3572.60998 2014-05-28 10:10:00 | 3572.95000 | 3574.00000 | 3571.69000 | 3574.00000 | 13.3790 | 47801.7600 | 3572.89000 2014-05-28 10:11:00 | 3574.00000 | 3576.00000 | 3573.52000 | 3576.00000 | 18.2380 | 65193.7100 | 3574.60999 2014-05-28 10:12:00 | 3576.00000 | 3580.00000 | 3575.13000 | 3578.10000 | 64.6450 | 231361.7400 | 3578.95991 2014-05-28 10:13:00 | 3579.85000 | 3583.90000 | 3579.85000 | 3583.90000 | 23.5140 | 84211.2200 | 3581.32003 2014-05-28 10:14:00 | 3582.30000 | 3583.90000 | 3580.01000 | 3582.90000 | 48.5670 | 173975.0800 | 3582.16996 2014-05-28 10:15:00 | 3582.90000 | 3589.99000 | 3580.01000 | 3586.56000 | 69.1139 | 247722.2800 | 3584.26008 2014-05-28 10:16:00 | 3586.56000 | 3589.91000 | 3584.25000 | 3584.25000 | 35.6070 | 127703.8700 | 3586.47997 2014-05-28 10:17:00 | 3584.38000 | 3584.98000 | 3583.11000 | 3583.11000 | 21.6780 | 77694.9500 | 3584.04999 2014-05-28 10:18:00 | 3583.11000 | 3586.00000 | 3583.11000 | 3586.00000 | 36.6460 | 131323.6000 | 3583.56996 2014-05-28 10:19:00 | 3586.00000 | 3587.01000 | 3585.82000 | 3585.94000 | 29.2710 | 104975.9900 | 3586.35001 2014-05-28 10:20:00 | 3585.96000 | 3586.09000 | 3583.25000 | 3584.94000 | 57.9591 | 207783.2100 | 3584.99998 2014-05-28 10:21:00 | 3584.07000 | 3584.68000 | 3583.06000 | 3583.06000 | 26.3690 | 94495.5200 | 3583.57999 2014-05-28 10:22:00 | 3583.01000 | 3583.01000 | 3581.77000 | 3582.12000 | 42.4090 | 151924.0500 | 3582.34999 2014-05-28 10:23:00 | 3582.97000 | 3583.00000 | 3582.13000 | 3583.00000 | 10.1710 | 36441.0100 | 3582.84000 2014-05-28 10:24:00 | 3583.00000 | 3583.99000 | 3582.34000 | 3583.59000 | 16.6150 | 59532.2300 | 3583.04002 2014-05-28 10:25:00 | 3583.43000 | 3583.59000 | 3582.42000 | 3583.49000 | 24.9720 | 89468.4300 | 3582.75001 2014-05-28 10:26:00 | 3583.49000 | 3583.49000 | 3582.93000 | 3583.00000 | 26.6790 | 95590.8000 | 3582.99999 2014-05-28 10:27:00 | 3582.43000 | 3583.05000 | 3582.36000 | 3582.98000 | 10.4230 | 37341.9400 | 3582.65001 2014-05-28 10:28:00 | 3582.01000 | 3582.90000 | 3581.28000 | 3582.90000 | 21.0600 | 75449.4700 | 3582.60000 2014-05-28 10:29:00 | 3582.89000 | 3586.00000 | 3582.87000 | 3585.64000 | 79.6470 | 285556.9200 | 3585.27993 2014-05-28 10:30:00 | 3585.64000 | 3585.65000 | 3584.16000 | 3584.27000 | 12.7630 | 45751.8700 | 3584.73001 2014-05-28 10:31:00 | 3584.86000 | 3584.99000 | 3584.29000 | 3584.99000 | 11.7470 | 42110.5800 | 3584.78999 2014-05-28 10:32:00 | 3584.97000 | 3586.00000 | 3584.97000 | 3586.00000 | 73.0049 | 261751.8800 | 3585.39990 2014-05-28 10:33:00 | 3585.98000 | 3586.56000 | 3585.96000 | 3585.96000 | 43.7970 | 157061.3400 | 3586.11996 2014-05-28 10:34:00 | 3585.50000 | 3585.52000 | 3583.00000 | 3584.00000 | 12.0850 | 43320.9800 | 3584.68998 2014-05-28 10:35:00 | 3584.02000 | 3584.05000 | 3580.00000 | 3580.00000 | 31.6330 | 113299.0100 | 3581.67003 2014-05-28 10:36:00 | 3581.42000 | 3582.50000 | 3579.98000 | 3582.45000 | 54.5730 | 195420.0900 | 3580.89005 2014-05-28 10:37:00 | 3582.43000 | 3582.50000 | 3582.42000 | 3582.49000 | 16.5820 | 59404.0100 | 3582.44001 2014-05-28 10:38:00 | 3582.50000 | 3584.00000 | 3582.47000 | 3584.00000 | 26.3150 | 94290.1400 | 3583.12996 2014-05-28 10:39:00 | 3584.02000 | 3585.00000 | 3584.02000 | 3584.99000 | 6.7570 | 24223.4800 | 3584.94999 2014-05-28 10:40:00 | 3584.00000 | 3585.12000 | 3583.22000 | 3583.53000 | 18.1370 | 65010.4400 | 3584.40998 2014-05-28 10:41:00 | 3583.54000 | 3584.20000 | 3583.07000 | 3584.11000 | 12.2190 | 43793.0600 | 3584.01000 2014-05-28 10:42:00 | 3584.11000 | 3584.11000 | 3582.65000 | 3583.30000 | 45.9440 | 164632.9100 | 3583.34005 2014-05-28 10:43:00 | 3583.40000 | 3584.09000 | 3583.04000 | 3583.63000 | 39.9740 | 143248.1600 | 3583.53005 2014-05-28 10:44:00 | 3583.57000 | 3583.57000 | 3580.10000 | 3580.88000 | 7.9640 | 28530.9800 | 3582.49001 2014-05-28 10:45:00 | 3580.02000 | 3582.00000 | 3579.00000 | 3581.00000 | 100.8599 | 361082.5700 | 3580.04000 2014-05-28 10:46:00 | 3580.02000 | 3580.93000 | 3580.00000 | 3580.00000 | 25.5480 | 91467.5200 | 3580.21999 2014-05-28 10:47:00 | 3579.23000 | 3580.46000 | 3579.00000 | 3579.00000 | 68.5161 | 245267.6300 | 3579.70992 2014-05-28 10:48:00 | 3579.00000 | 3579.00000 | 3576.30000 | 3577.68000 | 27.2170 | 97362.2500 | 3577.25998 2014-05-28 10:49:00 | 3577.69000 | 3577.73000 | 3575.30000 | 3576.09000 | 19.0010 | 67961.2700 | 3576.72001 2014-05-28 10:50:00 | 3575.05000 | 3576.51000 | 3570.22000 | 3573.97000 | 25.1320 | 89797.7400 | 3573.04001 2014-05-28 10:51:00 | 3573.03000 | 3574.46000 | 3573.00000 | 3574.00000 | 26.1130 | 93328.1500 | 3574.01002 2014-05-28 10:52:00 | 3574.00000 | 3575.68000 | 3573.24000 | 3575.00000 | 30.1030 | 107603.0900 | 3574.50003 2014-05-28 10:53:00 | 3575.00000 | 3577.56000 | 3575.00000 | 3577.09000 | 23.3130 | 83377.1700 | 3576.42002 2014-05-28 10:54:00 | 3577.78000 | 3579.83000 | 3577.73000 | 3579.00000 | 9.8580 | 35275.4800 | 3578.35999 2014-05-28 10:55:00 | 3579.00000 | 3579.00000 | 3576.00000 | 3577.16000 | 6.6240 | 23706.9600 | 3578.95001 2014-05-28 10:56:00 | 3577.03000 | 3577.40000 | 3576.44000 | 3577.33000 | 7.1360 | 25522.2400 | 3576.54999 2014-05-28 10:57:00 | 3576.50000 | 3577.50000 | 3576.42000 | 3577.50000 | 24.1100 | 86239.9700 | 3576.94000 2014-05-28 10:58:00 | 3577.50000 | 3580.95000 | 3577.50000 | 3580.63000 | 24.1110 | 86293.8500 | 3579.02001 2014-05-28 10:59:00 | 3579.98000 | 3582.00000 | 3579.98000 | 3580.02000 | 22.4790 | 80477.0000 | 3580.09999 2014-05-28 11:00:00 | 3581.00000 | 3581.98000 | 3580.00000 | 3581.98000 | 25.7060 | 92060.8400 | 3581.29997 2014-05-28 11:01:00 | 3581.99000 | 3582.55000 | 3580.07000 | 3582.00000 | 36.6980 | 131455.2500 | 3582.07998 2014-05-28 11:02:00 | 3581.95000 | 3583.00000 | 3581.95000 | 3582.06000 | 16.1760 | 57944.9900 | 3582.15998 2014-05-28 11:03:00 | 3582.06000 | 3583.00000 | 3581.98000 | 3582.00000 | 9.4830 | 33968.8600 | 3582.08001 2014-05-28 11:04:00 | 3582.00000 | 3582.98000 | 3581.98000 | 3582.98000 | 27.6800 | 99165.8900 | 3582.58000 2014-05-28 11:05:00 | 3582.62000 | 3583.60000 | 3582.31000 | 3582.31000 | 6.6400 | 23791.3200 | 3583.03000 2014-05-28 11:06:00 | 3582.31000 | 3582.31000 | 3581.98000 | 3581.98000 | 6.0040 | 21506.8100 | 3582.08001 2014-05-28 11:07:00 | 3581.98000 | 3582.31000 | 3581.00000 | 3581.00000 | 15.2160 | 54502.4200 | 3581.90998 2014-05-28 11:08:00 | 3581.00000 | 3582.02000 | 3581.00000 | 3581.98000 | 17.0200 | 60960.1300 | 3581.68000 2014-05-28 11:09:00 | 3581.98000 | 3582.00000 | 3581.00000 | 3581.00000 | 20.2030 | 72353.3800 | 3581.32002 2014-05-28 11:10:00 | 3581.07000 | 3581.92000 | 3580.88000 | 3581.02000 | 11.1040 | 39764.9700 | 3581.14001 2014-05-28 11:11:00 | 3581.06000 | 3581.06000 | 3581.06000 | 3581.06000 | 1.7000 | 6087.8000 | 3581.06000 2014-05-28 11:12:00 | 3581.11000 | 3581.13000 | 3581.07000 | 3581.07000 | 4.1660 | 14918.8400 | 3581.09000 2014-05-28 11:13:00 | 3581.09000 | 3581.19000 | 3581.02000 | 3581.02000 | 5.9980 | 21479.4000 | 3581.09000 2014-05-28 11:14:00 | 3581.02000 | 3581.02000 | 3580.44000 | 3580.48000 | 23.6630 | 84725.0300 | 3580.49002 2014-05-28 11:15:00 | 3580.00000 | 3580.49000 | 3580.00000 | 3580.48000 | 9.9930 | 35779.1800 | 3580.42001 2014-05-28 11:16:00 | 3580.50000 | 3582.00000 | 3580.50000 | 3580.64000 | 18.1310 | 64938.5700 | 3581.63001 2014-05-28 11:17:00 | 3580.50000 | 3580.50000 | 3578.02000 | 3579.27000 | 47.8750 | 171333.9700 | 3578.77993 2014-05-28 11:18:00 | 3578.02000 | 3579.02000 | 3578.02000 | 3578.05000 | 59.7980 | 213974.1200 | 3578.27997 2014-05-28 11:19:00 | 3578.40000 | 3580.98000 | 3578.36000 | 3578.43000 | 9.1460 | 32729.3300 | 3578.53999 2014-05-28 11:20:00 | 3578.43000 | 3578.43000 | 3577.76000 | 3577.76000 | 28.5990 | 102327.9100 | 3578.01999 2014-05-28 11:21:00 | 3577.50000 | 3577.50000 | 3574.00000 | 3574.00000 | 13.2030 | 47199.9800 | 3574.94001 2014-05-28 11:22:00 | 3574.98000 | 3575.08000 | 3574.96000 | 3575.08000 | 12.1490 | 43432.5700 | 3574.99000 2014-05-28 11:23:00 | 3575.48000 | 3578.42000 | 3575.48000 | 3578.05000 | 8.7030 | 31139.0800 | 3577.97001 2014-05-28 11:24:00 | 3578.06000 | 3579.05000 | 3578.06000 | 3578.88000 | 11.0610 | 39586.3000 | 3578.91000 2014-05-28 11:25:00 | 3578.82000 | 3579.16000 | 3578.82000 | 3579.16000 | 6.5180 | 23328.2700 | 3579.05000 2014-05-28 11:26:00 | 3579.20000 | 3580.44000 | 3579.20000 | 3580.02000 | 31.3700 | 112303.7000 | 3579.97000 2014-05-28 11:27:00 | 3580.02000 | 3580.40000 | 3579.98000 | 3580.05000 | 9.1990 | 32934.9700 | 3580.28000 2014-05-28 11:28:00 | 3580.05000 | 3581.00000 | 3580.05000 | 3580.96000 | 25.0790 | 89800.1500 | 3580.68999 2014-05-28 11:29:00 | 3580.95000 | 3580.96000 | 3580.14000 | 3580.16000 | 7.0070 | 25091.4900 | 3580.91999 2014-05-28 11:30:00 | 3580.28000 | 3580.30000 | 3580.00000 | 3580.00000 | 5.2290 | 18721.2800 | 3580.28000 2014-05-28 11:31:00 | 3579.38000 | 3579.52000 | 3579.38000 | 3579.50000 | 7.6270 | 27300.3300 | 3579.42999 2014-05-28 11:32:00 | 3579.98000 | 3581.00000 | 3579.48000 | 3580.22000 | 44.8940 | 160745.3400 | 3580.55005 2014-05-28 11:33:00 | 3579.50000 | 3580.02000 | 3579.01000 | 3579.01000 | 19.8130 | 70924.1300 | 3579.68002 2014-05-28 11:34:00 | 3579.00000 | 3580.00000 | 3576.97000 | 3580.00000 | 23.5890 | 84417.0700 | 3578.65999 2014-05-28 11:35:00 | 3580.00000 | 3580.00000 | 3576.03000 | 3577.00000 | 46.1759 | 165191.1800 | 3577.42995 2014-05-28 11:36:00 | 3577.58000 | 3577.60000 | 3575.00000 | 3576.08000 | 22.1210 | 79108.4400 | 3576.17001 2014-05-28 11:37:00 | 3575.93000 | 3577.00000 | 3575.24000 | 3575.56000 | 39.5290 | 141350.6700 | 3575.86999 2014-05-28 11:38:00 | 3576.00000 | 3577.26000 | 3576.00000 | 3577.26000 | 4.0500 | 14485.9200 | 3576.77000 2014-05-28 11:39:00 | 3578.00000 | 3580.00000 | 3578.00000 | 3580.00000 | 13.0360 | 46653.2900 | 3578.79999 2014-05-28 11:40:00 | 3579.35000 | 3580.00000 | 3579.00000 | 3579.97000 | 12.7000 | 45460.0000 | 3579.53000 2014-05-28 11:41:00 | 3579.86000 | 3580.00000 | 3578.52000 | 3580.00000 | 28.7340 | 102860.1400 | 3579.74003 2014-05-28 11:42:00 | 3580.00000 | 3580.00000 | 3578.00000 | 3579.68000 | 15.3240 | 54852.3800 | 3579.51002 2014-05-28 11:43:00 | 3579.00000 | 3579.70000 | 3578.48000 | 3579.54000 | 41.8300 | 149725.4200 | 3579.38000 2014-05-28 11:44:00 | 3579.54000 | 3579.54000 | 3578.98000 | 3578.98000 | 4.6890 | 16782.1600 | 3579.05000 2014-05-28 11:45:00 | 3578.00000 | 3578.79000 | 3577.02000 | 3578.64000 | 1.8890 | 6758.9400 | 3578.05000 2014-05-28 11:46:00 | 3577.17000 | 3578.62000 | 3576.98000 | 3576.98000 | 53.2060 | 190366.8200 | 3577.91994 2014-05-28 11:47:00 | 3576.96000 | 3578.16000 | 3574.47000 | 3576.69000 | 26.3990 | 94416.6200 | 3576.51999 2014-05-28 11:48:00 | 3576.61000 | 3579.97000 | 3576.55000 | 3579.97000 | 11.4400 | 40943.6100 | 3578.99000 2014-05-28 11:49:00 | 3579.21000 | 3580.00000 | 3579.21000 | 3580.00000 | 82.6651 | 295939.4300 | 3579.97989 2014-05-28 11:50:00 | 3580.00000 | 3585.00000 | 3580.00000 | 3584.48000 | 58.8110 | 210685.1500 | 3582.41002 2014-05-28 11:51:00 | 3584.50000 | 3588.00000 | 3584.50000 | 3587.00000 | 78.0850 | 280083.2300 | 3586.90011 2014-05-28 11:52:00 | 3588.00000 | 3591.00000 | 3585.16000 | 3587.00000 | 52.0250 | 186681.7900 | 3588.30993 2014-05-28 11:53:00 | 3587.10000 | 3588.00000 | 3584.92000 | 3584.92000 | 29.1620 | 104597.2600 | 3586.77002 2014-05-28 11:54:00 | 3584.85000 | 3586.76000 | 3584.76000 | 3585.98000 | 36.1850 | 129747.1300 | 3585.65995 2014-05-28 11:55:00 | 3585.89000 | 3585.96000 | 3584.24000 | 3585.94000 | 39.6160 | 142034.2300 | 3585.26996 2014-05-28 11:56:00 | 3584.79000 | 3585.93000 | 3583.02000 | 3583.02000 | 43.7590 | 156879.0400 | 3585.06999 2014-05-28 11:57:00 | 3584.00000 | 3584.81000 | 3583.82000 | 3583.92000 | 18.0190 | 64580.7800 | 3584.03999 2014-05-28 11:58:00 | 3583.94000 | 3587.99000 | 3583.94000 | 3587.99000 | 44.4560 | 159417.0500 | 3585.94995 2014-05-28 11:59:00 | 3587.99000 | 3592.98000 | 3587.54000 | 3591.07000 | 131.2361 | 471201.8600 | 3590.48986 2014-05-28 12:00:00 | 3591.86000 | 3597.00000 | 3590.07000 | 3597.00000 | 120.8480 | 434337.4200 | 3594.07993 2014-05-28 12:01:00 | 3596.03000 | 3601.99000 | 3596.03000 | 3600.00000 | 133.8030 | 481585.1600 | 3599.21011 2014-05-28 12:02:00 | 3600.10000 | 3605.60000 | 3600.00000 | 3600.03000 | 155.0031 | 558350.7400 | 3602.19013 2014-05-28 12:03:00 | 3600.03000 | 3604.00000 | 3600.00000 | 3604.00000 | 52.6190 | 189519.8100 | 3601.73998 2014-05-28 12:04:00 | 3604.00000 | 3605.61000 | 3602.00000 | 3603.03000 | 125.0662 | 450799.7200 | 3604.48987 2014-05-28 12:05:00 | 3603.03000 | 3603.03000 | 3599.84000 | 3600.00000 | 45.1890 | 162709.2100 | 3600.63999 2014-05-28 12:06:00 | 3599.84000 | 3601.78000 | 3598.03000 | 3600.07000 | 78.3279 | 281902.1700 | 3598.99995 2014-05-28 12:07:00 | 3600.07000 | 3602.02000 | 3600.00000 | 3601.84000 | 100.8009 | 363023.4300 | 3601.39003 2014-05-28 12:08:00 | 3601.00000 | 3601.77000 | 3599.00000 | 3600.00000 | 61.9019 | 222853.8000 | 3600.11003 2014-05-28 12:09:00 | 3600.13000 | 3600.61000 | 3598.10000 | 3598.28000 | 50.1091 | 180356.5200 | 3599.27999 2014-05-28 12:10:00 | 3598.12000 | 3598.12000 | 3595.00000 | 3595.85000 | 82.9050 | 298106.5500 | 3595.75989 2014-05-28 12:11:00 | 3595.87000 | 3595.91000 | 3592.02000 | 3592.04000 | 27.3040 | 98157.8700 | 3595.00003 2014-05-28 12:12:00 | 3592.04000 | 3597.29000 | 3592.04000 | 3596.04000 | 77.9231 | 280185.7300 | 3595.67007 2014-05-28 12:13:00 | 3595.53000 | 3599.04000 | 3595.51000 | 3598.00000 | 49.4770 | 177978.6800 | 3597.19996 2014-05-28 12:14:00 | 3598.93000 | 3599.90000 | 3595.83000 | 3596.33000 | 31.9720 | 115038.0600 | 3598.09002 2014-05-28 12:15:00 | 3596.76000 | 3596.80000 | 3594.56000 | 3594.56000 | 32.6950 | 117556.4800 | 3595.54995 2014-05-28 12:16:00 | 3594.12000 | 3594.56000 | 3589.50000 | 3590.51000 | 125.3461 | 450134.0100 | 3591.12986 2014-05-28 12:17:00 | 3590.53000 | 3590.53000 | 3582.10000 | 3582.10000 | 73.7609 | 264567.0600 | 3586.82002 2014-05-28 12:18:00 | 3582.91000 | 3583.00000 | 3565.00000 | 3565.00000 | 183.4638 | 655842.6200 | 3574.78019 2014-05-28 12:19:00 | 3568.00000 | 3574.02000 | 3556.18000 | 3572.96000 | 226.2902 | 806475.6200 | 3563.90001 2014-05-28 12:20:00 | 3570.09000 | 3572.96000 | 3565.00000 | 3566.93000 | 186.4599 | 665195.5700 | 3567.49999 2014-05-28 12:21:00 | 3566.91000 | 3567.03000 | 3564.00000 | 3566.09000 | 69.1270 | 246479.3600 | 3565.59994 2014-05-28 12:22:00 | 3565.29000 | 3566.92000 | 3562.00000 | 3562.00000 | 108.9091 | 388238.1600 | 3564.78997 2014-05-28 12:23:00 | 3561.12000 | 3561.94000 | 3541.20000 | 3545.00000 | 268.2842 | 952875.8900 | 3551.74032 2014-05-28 12:24:00 | 3547.04000 | 3555.00000 | 3542.00000 | 3552.00000 | 229.6899 | 815139.4700 | 3548.86999 2014-05-28 12:25:00 | 3551.96000 | 3555.00000 | 3548.96000 | 3550.00000 | 188.4951 | 669212.3700 | 3550.28974 2014-05-28 12:26:00 | 3551.86000 | 3559.00000 | 3550.00000 | 3557.00000 | 155.0849 | 551004.0600 | 3552.91978 2014-05-28 12:27:00 | 3556.80000 | 3558.01000 | 3550.00000 | 3550.91000 | 123.6360 | 439246.4600 | 3552.73986 2014-05-28 12:28:00 | 3550.45000 | 3558.99000 | 3549.05000 | 3557.00000 | 62.2610 | 221221.4700 | 3553.13002 2014-05-28 12:29:00 | 3557.02000 | 3557.96000 | 3552.50000 | 3552.50000 | 76.9091 | 273371.8600 | 3554.47998 2014-05-28 12:30:00 | 3553.94000 | 3558.00000 | 3551.04000 | 3555.00000 | 116.6681 | 414649.0200 | 3554.08994 2014-05-28 12:31:00 | 3555.19000 | 3562.05000 | 3555.17000 | 3562.04000 | 50.2190 | 178740.1300 | 3559.20999 2014-05-28 12:32:00 | 3562.04000 | 3564.00000 | 3557.02000 | 3561.00000 | 176.0029 | 626661.9500 | 3560.52014 2014-05-28 12:33:00 | 3561.00000 | 3561.91000 | 3556.20000 | 3557.94000 | 83.5689 | 297393.3900 | 3558.65997 2014-05-28 12:34:00 | 3557.96000 | 3559.96000 | 3557.00000 | 3557.00000 | 81.6760 | 290641.4900 | 3558.46991 2014-05-28 12:35:00 | 3557.91000 | 3557.91000 | 3555.02000 | 3556.00000 | 53.3980 | 189890.3100 | 3556.12997 2014-05-28 12:36:00 | 3555.16000 | 3556.00000 | 3553.00000 | 3555.00000 | 64.6150 | 229694.6300 | 3554.82009 2014-05-28 12:37:00 | 3555.03000 | 3557.50000 | 3553.00000 | 3557.50000 | 32.8700 | 116864.8800 | 3555.37000 2014-05-28 12:38:00 | 3556.56000 | 3557.00000 | 3554.70000 | 3555.67000 | 46.6031 | 165715.3600 | 3555.89004 2014-05-28 12:39:00 | 3555.20000 | 3556.62000 | 3553.02000 | 3554.02000 | 127.1201 | 451882.6100 | 3554.77000 2014-05-28 12:40:00 | 3553.45000 | 3554.73000 | 3551.00000 | 3551.00000 | 76.9341 | 273299.8800 | 3552.39009 2014-05-28 12:41:00 | 3551.02000 | 3552.65000 | 3549.95000 | 3549.95000 | 48.6910 | 172885.8100 | 3550.67001 2014-05-28 12:42:00 | 3549.00000 | 3552.86000 | 3547.67000 | 3547.95000 | 61.0419 | 216686.0100 | 3549.79003 2014-05-28 12:43:00 | 3547.90000 | 3547.90000 | 3544.00000 | 3544.99000 | 65.5100 | 232303.8200 | 3546.08000 2014-05-28 12:44:00 | 3545.00000 | 3546.06000 | 3543.22000 | 3545.85000 | 87.0931 | 308705.0500 | 3544.54008 2014-05-28 12:45:00 | 3545.86000 | 3551.10000 | 3545.86000 | 3551.04000 | 70.0829 | 248707.4100 | 3548.76006 2014-05-28 12:46:00 | 3551.06000 | 3556.99000 | 3551.00000 | 3556.99000 | 126.3191 | 448784.0000 | 3552.77997 2014-05-28 12:47:00 | 3555.05000 | 3558.00000 | 3552.98000 | 3554.95000 | 73.1410 | 260034.5000 | 3555.25002 2014-05-28 12:48:00 | 3553.80000 | 3554.00000 | 3553.03000 | 3553.94000 | 9.1880 | 32653.3300 | 3553.90999 2014-05-28 12:49:00 | 3553.96000 | 3555.04000 | 3553.85000 | 3554.02000 | 50.6080 | 179882.1400 | 3554.41997 2014-05-28 12:50:00 | 3554.02000 | 3556.02000 | 3554.00000 | 3555.02000 | 44.4220 | 157908.6000 | 3554.74002 2014-05-28 12:51:00 | 3555.02000 | 3555.85000 | 3549.37000 | 3549.37000 | 95.8840 | 340731.5300 | 3553.58011 2014-05-28 12:52:00 | 3549.93000 | 3549.93000 | 3542.30000 | 3542.95000 | 48.3380 | 171363.9200 | 3545.11997 2014-05-28 12:53:00 | 3542.84000 | 3548.03000 | 3540.10000 | 3547.04000 | 112.4972 | 398578.5200 | 3543.00991 2014-05-28 12:54:00 | 3548.90000 | 3548.90000 | 3545.70000 | 3546.98000 | 99.5329 | 353111.8500 | 3547.69008 2014-05-28 12:55:00 | 3546.98000 | 3552.04000 | 3546.00000 | 3552.00000 | 39.2760 | 139391.3700 | 3549.01996 2014-05-28 12:56:00 | 3551.98000 | 3557.99000 | 3551.00000 | 3554.83000 | 104.4620 | 371185.9100 | 3553.31006 2014-05-28 12:57:00 | 3554.85000 | 3556.00000 | 3548.00000 | 3552.79000 | 39.9940 | 142143.5900 | 3554.12005 2014-05-28 12:58:00 | 3553.00000 | 3553.00000 | 3550.00000 | 3551.06000 | 14.9480 | 53092.5400 | 3551.81999 2014-05-28 12:59:00 | 3551.00000 | 3555.00000 | 3547.00000 | 3549.00000 | 62.2469 | 220909.3400 | 3548.91995 2014-05-28 13:00:00 | 3549.02000 | 3551.02000 | 3547.00000 | 3551.00000 | 70.8559 | 251488.2900 | 3549.28992 2014-05-28 13:01:00 | 3551.04000 | 3551.05000 | 3547.00000 | 3547.00000 | 74.8089 | 265497.7000 | 3549.00998 2014-05-28 13:02:00 | 3547.00000 | 3548.10000 | 3543.27000 | 3543.27000 | 91.7919 | 325572.2800 | 3546.85005 2014-05-28 13:03:00 | 3543.27000 | 3551.00000 | 3543.10000 | 3551.00000 | 47.9480 | 170053.9700 | 3546.62997 2014-05-28 13:04:00 | 3550.02000 | 3554.97000 | 3550.00000 | 3553.00000 | 87.3421 | 310272.4000 | 3552.38005 2014-05-28 13:05:00 | 3552.00000 | 3552.00000 | 3549.88000 | 3549.92000 | 37.2770 | 132346.1900 | 3550.33997 2014-05-28 13:06:00 | 3549.92000 | 3552.76000 | 3548.46000 | 3551.00000 | 24.1960 | 85929.4900 | 3551.38997 2014-05-28 13:07:00 | 3550.02000 | 3550.94000 | 3549.00000 | 3549.00000 | 42.2500 | 149963.9200 | 3549.44000 2014-05-28 13:08:00 | 3549.00000 | 3552.04000 | 3547.98000 | 3550.00000 | 102.9351 | 365406.1900 | 3549.86986 2014-05-28 13:09:00 | 3550.00000 | 3550.12000 | 3547.36000 | 3548.92000 | 28.2850 | 100400.7200 | 3549.60996 2014-05-28 13:10:00 | 3548.75000 | 3552.00000 | 3548.66000 | 3551.11000 | 26.2300 | 93110.2200 | 3549.76000 2014-05-28 13:11:00 | 3551.06000 | 3551.06000 | 3549.98000 | 3551.04000 | 34.9110 | 123951.4100 | 3550.50001 2014-05-28 13:12:00 | 3551.06000 | 3551.06000 | 3550.02000 | 3551.00000 | 98.6080 | 350160.9500 | 3551.03994 2014-05-28 13:13:00 | 3550.98000 | 3551.06000 | 3549.98000 | 3551.00000 | 43.3330 | 153860.3700 | 3550.65004 2014-05-28 13:14:00 | 3550.12000 | 3553.00000 | 3549.00000 | 3551.04000 | 42.0090 | 149145.8100 | 3550.32999 2014-05-28 13:15:00 | 3550.99000 | 3551.03000 | 3548.92000 | 3550.94000 | 38.1090 | 135278.2600 | 3549.76999 2014-05-28 13:16:00 | 3550.87000 | 3553.00000 | 3550.02000 | 3551.00000 | 50.4051 | 179012.1000 | 3551.46993 2014-05-28 13:17:00 | 3551.76000 | 3554.10000 | 3551.00000 | 3552.03000 | 39.8750 | 141686.7200 | 3553.26994 2014-05-28 13:18:00 | 3552.03000 | 3552.64000 | 3550.00000 | 3551.28000 | 116.3169 | 413113.4400 | 3551.61990 2014-05-28 13:19:00 | 3551.31000 | 3551.31000 | 3546.02000 | 3546.02000 | 38.5470 | 136822.9100 | 3549.50997 2014-05-28 13:20:00 | 3546.02000 | 3549.00000 | 3546.00000 | 3547.34000 | 31.5760 | 112000.8200 | 3547.01996 2014-05-28 13:21:00 | 3547.36000 | 3548.86000 | 3541.10000 | 3542.00000 | 106.9369 | 379268.9600 | 3546.65991 2014-05-28 13:22:00 | 3542.00000 | 3543.98000 | 3541.00000 | 3542.10000 | 110.5300 | 391522.5600 | 3542.23000 2014-05-28 13:23:00 | 3543.95000 | 3547.02000 | 3542.29000 | 3546.00000 | 90.5961 | 321166.8300 | 3545.03990 2014-05-28 13:24:00 | 3545.94000 | 3546.00000 | 3543.00000 | 3544.87000 | 50.7730 | 179981.0600 | 3544.82004 2014-05-28 13:25:00 | 3544.18000 | 3546.00000 | 3533.00000 | 3533.00000 | 232.6088 | 823360.7600 | 3539.67992 2014-05-28 13:26:00 | 3533.98000 | 3534.00000 | 3523.22000 | 3529.00000 | 174.7248 | 616097.1000 | 3526.09974 2014-05-28 13:27:00 | 3528.00000 | 3535.00000 | 3525.22000 | 3533.98000 | 110.4821 | 390105.5000 | 3530.94006 2014-05-28 13:28:00 | 3534.59000 | 3535.38000 | 3525.94000 | 3525.94000 | 63.4569 | 224117.8000 | 3531.80994 2014-05-28 13:29:00 | 3527.00000 | 3528.99000 | 3523.00000 | 3524.00000 | 141.0941 | 497452.6300 | 3525.68016 2014-05-28 13:30:00 | 3523.91000 | 3524.95000 | 3516.01000 | 3518.10000 | 240.7550 | 847406.9800 | 3519.78966 2014-05-28 13:31:00 | 3520.00000 | 3525.00000 | 3520.00000 | 3524.66000 | 122.1700 | 430274.1200 | 3521.93000 2014-05-28 13:32:00 | 3524.66000 | 3540.00000 | 3524.66000 | 3527.00000 | 93.9641 | 331652.9300 | 3529.57011 2014-05-28 13:33:00 | 3526.62000 | 3527.00000 | 3521.40000 | 3523.00000 | 47.8800 | 168714.2400 | 3523.69000 2014-05-28 13:34:00 | 3523.02000 | 3530.00000 | 3523.00000 | 3527.96000 | 53.3811 | 188205.0800 | 3525.69002 2014-05-28 13:35:00 | 3526.00000 | 3528.00000 | 3525.00000 | 3527.77000 | 50.8440 | 179297.9100 | 3526.43006 2014-05-28 13:36:00 | 3527.02000 | 3530.00000 | 3526.00000 | 3529.00000 | 98.5099 | 347487.7900 | 3527.44000 2014-05-28 13:37:00 | 3529.90000 | 3532.00000 | 3528.00000 | 3529.00000 | 120.8751 | 426692.7600 | 3530.02983 2014-05-28 13:38:00 | 3528.91000 | 3530.98000 | 3527.00000 | 3530.02000 | 74.6789 | 263550.1900 | 3529.10998 2014-05-28 13:39:00 | 3529.93000 | 3531.00000 | 3528.14000 | 3529.00000 | 93.0249 | 328385.3200 | 3530.07987 2014-05-28 13:40:00 | 3528.10000 | 3529.00000 | 3525.00000 | 3527.00000 | 70.7369 | 249505.3600 | 3527.22994 2014-05-28 13:41:00 | 3528.00000 | 3532.82000 | 3528.00000 | 3530.86000 | 71.1759 | 251259.5700 | 3530.11992 2014-05-28 13:42:00 | 3530.84000 | 3532.99000 | 3530.22000 | 3532.99000 | 20.2230 | 71419.8100 | 3531.61002 2014-05-28 13:43:00 | 3532.99000 | 3537.00000 | 3532.90000 | 3535.66000 | 120.0209 | 424254.5800 | 3534.84003 2014-05-28 13:44:00 | 3536.00000 | 3537.40000 | 3533.00000 | 3533.00000 | 101.0689 | 357318.0500 | 3535.38997 2014-05-28 13:45:00 | 3533.47000 | 3534.82000 | 3528.92000 | 3528.92000 | 50.4549 | 178228.5400 | 3532.42993 2014-05-28 13:46:00 | 3528.84000 | 3530.00000 | 3526.00000 | 3528.20000 | 34.9550 | 123347.7400 | 3528.75995 2014-05-28 13:47:00 | 3529.00000 | 3533.00000 | 3529.00000 | 3530.00000 | 45.8550 | 161857.4900 | 3529.76993 2014-05-28 13:48:00 | 3530.99000 | 3531.75000 | 3530.10000 | 3530.47000 | 31.3200 | 110579.7700 | 3530.64000 2014-05-28 13:49:00 | 3531.51000 | 3533.95000 | 3531.51000 | 3533.94000 | 38.2990 | 135298.6600 | 3532.68999 2014-05-28 13:50:00 | 3533.50000 | 3537.56000 | 3533.50000 | 3535.96000 | 71.9811 | 254525.1300 | 3536.00002 2014-05-28 13:51:00 | 3535.00000 | 3537.00000 | 3534.95000 | 3535.59000 | 35.3790 | 125092.4600 | 3535.77999 2014-05-28 13:52:00 | 3536.45000 | 3549.99000 | 3536.08000 | 3549.99000 | 104.3010 | 369387.0500 | 3541.55003 2014-05-28 13:53:00 | 3550.00000 | 3550.00000 | 3541.76000 | 3541.76000 | 146.7692 | 520226.2800 | 3544.51997 2014-05-28 13:54:00 | 3541.78000 | 3545.66000 | 3541.76000 | 3545.03000 | 86.9101 | 307945.8500 | 3543.27000 2014-05-28 13:55:00 | 3545.66000 | 3545.91000 | 3541.76000 | 3542.12000 | 33.6720 | 119304.2400 | 3543.13002 2014-05-28 13:56:00 | 3543.00000 | 3546.02000 | 3541.97000 | 3545.88000 | 98.6359 | 349588.2400 | 3544.22989 2014-05-28 13:57:00 | 3545.88000 | 3553.00000 | 3545.86000 | 3553.00000 | 129.8042 | 460636.0200 | 3548.70015 2014-05-28 13:58:00 | 3552.09000 | 3553.02000 | 3547.90000 | 3548.00000 | 162.9682 | 578543.6200 | 3550.03992 2014-05-28 13:59:00 | 3549.00000 | 3553.00000 | 3548.04000 | 3550.00000 | 58.4890 | 207683.2300 | 3550.80998 2014-05-28 14:00:00 | 3550.10000 | 3550.84000 | 3548.00000 | 3549.07000 | 70.1300 | 248936.9100 | 3549.65000 2014-05-28 14:01:00 | 3549.10000 | 3551.99000 | 3549.05000 | 3550.00000 | 49.9350 | 177283.7500 | 3550.28993 2014-05-28 14:02:00 | 3551.50000 | 3554.98000 | 3550.05000 | 3554.72000 | 82.7320 | 293901.2800 | 3552.45005 2014-05-28 14:03:00 | 3554.70000 | 3557.00000 | 3550.11000 | 3552.91000 | 100.7281 | 357936.4000 | 3553.48995 2014-05-28 14:04:00 | 3552.00000 | 3552.00000 | 3548.02000 | 3550.00000 | 80.4490 | 285622.0500 | 3550.34998 2014-05-28 14:05:00 | 3549.99000 | 3551.90000 | 3549.00000 | 3551.10000 | 54.7220 | 194279.4200 | 3550.30003 2014-05-28 14:06:00 | 3551.84000 | 3551.90000 | 3548.20000 | 3548.20000 | 31.2910 | 111088.6100 | 3550.18001 2014-05-28 14:07:00 | 3548.21000 | 3548.97000 | 3547.10000 | 3548.00000 | 87.4459 | 310258.9100 | 3548.00990 2014-05-28 14:08:00 | 3548.02000 | 3548.02000 | 3546.70000 | 3548.02000 | 88.1880 | 312819.4900 | 3547.18995 2014-05-28 14:09:00 | 3548.00000 | 3550.24000 | 3547.54000 | 3549.03000 | 26.3170 | 93404.9400 | 3549.21998 2014-05-28 14:10:00 | 3549.03000 | 3549.03000 | 3547.60000 | 3548.26000 | 27.2860 | 96828.6800 | 3548.65997 2014-05-28 14:11:00 | 3547.84000 | 3547.84000 | 3547.00000 | 3547.05000 | 13.6790 | 48520.8200 | 3547.10000 2014-05-28 14:12:00 | 3547.05000 | 3549.00000 | 3547.05000 | 3548.97000 | 31.5520 | 111952.5900 | 3548.19002 2014-05-28 14:13:00 | 3549.00000 | 3550.98000 | 3548.80000 | 3550.98000 | 22.1130 | 78494.5400 | 3549.70002 2014-05-28 14:14:00 | 3550.98000 | 3553.16000 | 3550.98000 | 3553.16000 | 26.1430 | 92860.6500 | 3552.03002 2014-05-28 14:15:00 | 3553.99000 | 3561.99000 | 3553.99000 | 3561.00000 | 71.2310 | 253455.5700 | 3558.22002 2014-05-28 14:16:00 | 3561.86000 | 3567.00000 | 3560.00000 | 3567.00000 | 73.5260 | 261970.7900 | 3562.96992 2014-05-28 14:17:00 | 3567.02000 | 3570.00000 | 3565.00000 | 3568.06000 | 90.0930 | 321403.9200 | 3567.47007 2014-05-28 14:18:00 | 3568.08000 | 3568.08000 | 3561.21000 | 3561.21000 | 38.3510 | 136736.7400 | 3565.40001 2014-05-28 14:19:00 | 3561.02000 | 3563.75000 | 3560.11000 | 3560.11000 | 47.8090 | 170261.8200 | 3561.28999 2014-05-28 14:20:00 | 3560.11000 | 3561.98000 | 3555.04000 | 3560.14000 | 89.3240 | 317974.5700 | 3559.79010 2014-05-28 14:21:00 | 3561.00000 | 3562.09000 | 3559.95000 | 3560.02000 | 52.8550 | 188225.5800 | 3561.16993 2014-05-28 14:22:00 | 3559.94000 | 3559.94000 | 3557.12000 | 3557.26000 | 58.3900 | 207754.3900 | 3558.05000 2014-05-28 14:23:00 | 3558.10000 | 3561.00000 | 3556.12000 | 3558.91000 | 52.0410 | 185212.8400 | 3558.98001 2014-05-28 14:24:00 | 3558.86000 | 3560.02000 | 3557.20000 | 3558.91000 | 41.5730 | 147953.9800 | 3558.90003 2014-05-28 14:25:00 | 3558.00000 | 3559.41000 | 3557.00000 | 3558.77000 | 62.0530 | 220819.9000 | 3558.57005 2014-05-28 14:26:00 | 3558.05000 | 3559.00000 | 3556.14000 | 3559.00000 | 31.4170 | 111778.1900 | 3557.88997 2014-05-28 14:27:00 | 3558.53000 | 3559.90000 | 3557.00000 | 3558.01000 | 19.7320 | 70210.9300 | 3558.23001 2014-05-28 14:28:00 | 3558.66000 | 3559.00000 | 3557.00000 | 3559.00000 | 55.9709 | 199130.6200 | 3557.75001 2014-05-28 14:29:00 | 3559.92000 | 3559.92000 | 3557.09000 | 3557.99000 | 34.8920 | 124149.3500 | 3558.10002 2014-05-28 14:30:00 | 3557.57000 | 3560.01000 | 3557.57000 | 3560.01000 | 44.2770 | 157575.6500 | 3558.85996 2014-05-28 14:31:00 | 3560.04000 | 3563.55000 | 3559.03000 | 3560.99000 | 39.5880 | 140977.0600 | 3561.10998 2014-05-28 14:32:00 | 3561.00000 | 3563.00000 | 3560.10000 | 3563.00000 | 39.1689 | 139502.1700 | 3561.54999 2014-05-28 14:33:00 | 3562.10000 | 3562.10000 | 3558.00000 | 3558.00000 | 67.7580 | 241227.3100 | 3560.12996 2014-05-28 14:34:00 | 3558.06000 | 3560.00000 | 3558.00000 | 3558.08000 | 89.3800 | 318101.5100 | 3558.98000 2014-05-28 14:35:00 | 3558.02000 | 3558.92000 | 3556.21000 | 3556.31000 | 70.4771 | 250737.7100 | 3557.71994 2014-05-28 14:36:00 | 3556.22000 | 3556.22000 | 3551.10000 | 3551.10000 | 52.5860 | 186891.5600 | 3554.01994 2014-05-28 14:37:00 | 3551.12000 | 3552.00000 | 3546.24000 | 3551.07000 | 105.8170 | 375632.1900 | 3549.82991 2014-05-28 14:38:00 | 3550.04000 | 3550.04000 | 3547.00000 | 3547.00000 | 94.2620 | 334525.5200 | 3548.89005 2014-05-28 14:39:00 | 3546.98000 | 3550.00000 | 3546.08000 | 3550.00000 | 51.8359 | 183926.8700 | 3548.24994 2014-05-28 14:40:00 | 3550.96000 | 3553.99000 | 3549.04000 | 3549.50000 | 91.6770 | 325463.5600 | 3550.10992 2014-05-28 14:41:00 | 3549.30000 | 3552.04000 | 3549.13000 | 3552.04000 | 27.9030 | 99067.7500 | 3550.43002 2014-05-28 14:42:00 | 3552.04000 | 3552.80000 | 3549.20000 | 3549.52000 | 66.8610 | 237383.3200 | 3550.40002 2014-05-28 14:43:00 | 3549.22000 | 3552.80000 | 3548.62000 | 3551.00000 | 95.1269 | 337783.1600 | 3550.86992 2014-05-28 14:44:00 | 3551.06000 | 3553.93000 | 3550.00000 | 3552.82000 | 49.7830 | 176771.8100 | 3550.85004 2014-05-28 14:45:00 | 3552.05000 | 3553.00000 | 3549.95000 | 3552.73000 | 38.0480 | 135098.7300 | 3550.73998 2014-05-28 14:46:00 | 3552.05000 | 3552.05000 | 3547.71000 | 3549.88000 | 51.0410 | 181235.8100 | 3550.79001 2014-05-28 14:47:00 | 3548.96000 | 3548.98000 | 3543.11000 | 3546.96000 | 71.2060 | 252571.0900 | 3547.04992 2014-05-28 14:48:00 | 3546.06000 | 3548.00000 | 3542.20000 | 3547.87000 | 53.1891 | 188618.5000 | 3546.18999 2014-05-28 14:49:00 | 3547.87000 | 3559.98000 | 3546.98000 | 3558.94000 | 120.8329 | 429409.8600 | 3553.75010 2014-05-28 14:50:00 | 3557.82000 | 3562.02000 | 3554.93000 | 3559.00000 | 143.7680 | 511568.2000 | 3558.28992 2014-05-28 14:51:00 | 3557.00000 | 3559.04000 | 3555.00000 | 3556.03000 | 68.6040 | 244036.0800 | 3557.17008 2014-05-28 14:52:00 | 3555.02000 | 3556.12000 | 3555.00000 | 3556.11000 | 32.8520 | 116808.5400 | 3555.60002 2014-05-28 14:53:00 | 3555.92000 | 3556.66000 | 3554.21000 | 3555.21000 | 50.0260 | 177862.8400 | 3555.40994 2014-05-28 14:54:00 | 3556.05000 | 3556.66000 | 3554.23000 | 3555.00000 | 42.4100 | 150783.6500 | 3555.38000 2014-05-28 14:55:00 | 3554.33000 | 3555.59000 | 3553.97000 | 3553.97000 | 22.9080 | 81430.8500 | 3554.68999 2014-05-28 14:56:00 | 3553.93000 | 3553.93000 | 3551.00000 | 3551.00000 | 29.2100 | 103754.9400 | 3552.04000 2014-05-28 14:57:00 | 3551.00000 | 3552.35000 | 3550.46000 | 3552.35000 | 15.8010 | 56123.6500 | 3551.91000 2014-05-28 14:58:00 | 3552.35000 | 3555.99000 | 3552.00000 | 3555.06000 | 46.2040 | 164199.9100 | 3553.80005 2014-05-28 14:59:00 | 3555.08000 | 3558.06000 | 3555.08000 | 3556.08000 | 55.1490 | 196184.1200 | 3557.34998 2014-05-28 15:00:00 | 3556.96000 | 3557.89000 | 3556.00000 | 3556.12000 | 20.1480 | 71668.9700 | 3557.12999 2014-05-28 15:01:00 | 3556.14000 | 3558.00000 | 3556.03000 | 3558.00000 | 45.0589 | 160278.7200 | 3557.08999 2014-05-28 15:02:00 | 3557.00000 | 3557.99000 | 3554.02000 | 3555.00000 | 43.6060 | 155061.3300 | 3555.95995 2014-05-28 15:03:00 | 3554.90000 | 3557.00000 | 3554.09000 | 3556.97000 | 42.1681 | 149959.2900 | 3556.22998 2014-05-28 15:04:00 | 3556.97000 | 3556.98000 | 3555.96000 | 3555.98000 | 15.0840 | 53643.3000 | 3556.30002 2014-05-28 15:05:00 | 3555.00000 | 3555.75000 | 3554.28000 | 3554.35000 | 55.6840 | 197965.0300 | 3555.15006 2014-05-28 15:06:00 | 3554.35000 | 3554.35000 | 3552.12000 | 3552.27000 | 23.6250 | 83940.6500 | 3553.03997 2014-05-28 15:07:00 | 3553.07000 | 3553.64000 | 3552.00000 | 3552.30000 | 60.3360 | 214349.5500 | 3552.59993 2014-05-28 15:08:00 | 3553.00000 | 3554.37000 | 3552.30000 | 3554.37000 | 31.3590 | 111438.0900 | 3553.61999 2014-05-28 15:09:00 | 3553.12000 | 3555.82000 | 3553.12000 | 3555.48000 | 30.9500 | 110010.4500 | 3554.46000 2014-05-28 15:10:00 | 3555.00000 | 3555.43000 | 3553.10000 | 3553.12000 | 17.9240 | 63701.9700 | 3554.00002 2014-05-28 15:11:00 | 3553.12000 | 3553.79000 | 3553.00000 | 3553.54000 | 17.5790 | 62463.3900 | 3553.29999 2014-05-28 15:12:00 | 3553.54000 | 3555.00000 | 3553.12000 | 3554.98000 | 18.4000 | 65404.7700 | 3554.61000 2014-05-28 15:13:00 | 3554.34000 | 3555.00000 | 3554.34000 | 3555.00000 | 3.0300 | 10771.6200 | 3554.99000 2014-05-28 15:14:00 | 3555.00000 | 3555.50000 | 3554.34000 | 3555.50000 | 39.1490 | 139172.6300 | 3554.94999 2014-05-28 15:15:00 | 3555.50000 | 3555.50000 | 3554.82000 | 3554.88000 | 8.4280 | 29961.7300 | 3555.02000 2014-05-28 15:16:00 | 3554.88000 | 3555.50000 | 3554.52000 | 3555.40000 | 44.7750 | 159192.7300 | 3555.38994 2014-05-28 15:17:00 | 3555.02000 | 3555.02000 | 3554.46000 | 3554.48000 | 19.6970 | 70020.4600 | 3554.87998 2014-05-28 15:18:00 | 3554.00000 | 3555.02000 | 3553.16000 | 3555.02000 | 4.8010 | 17066.3100 | 3554.74000 2014-05-28 15:19:00 | 3555.02000 | 3555.50000 | 3553.98000 | 3555.00000 | 20.8440 | 74099.0600 | 3554.93002 2014-05-28 15:20:00 | 3554.02000 | 3554.90000 | 3553.75000 | 3554.90000 | 9.5790 | 34048.9900 | 3554.55000 2014-05-28 15:21:00 | 3554.72000 | 3555.00000 | 3553.04000 | 3554.34000 | 32.2570 | 114645.4500 | 3554.12997 2014-05-28 15:22:00 | 3554.46000 | 3554.57000 | 3553.00000 | 3553.02000 | 67.9780 | 241574.0500 | 3553.70996 2014-05-28 15:23:00 | 3553.04000 | 3554.33000 | 3553.00000 | 3554.33000 | 10.7050 | 38043.7700 | 3553.82998 2014-05-28 15:24:00 | 3554.33000 | 3554.40000 | 3554.12000 | 3554.38000 | 5.6640 | 20131.5200 | 3554.29001 2014-05-28 15:25:00 | 3554.40000 | 3555.00000 | 3554.12000 | 3555.00000 | 20.7160 | 73641.3600 | 3554.80998 2014-05-28 15:26:00 | 3555.00000 | 3555.00000 | 3554.54000 | 3555.00000 | 3.4380 | 12222.0100 | 3554.98000 2014-05-28 15:27:00 | 3555.00000 | 3555.49000 | 3555.00000 | 3555.00000 | 18.5110 | 65806.7400 | 3555.01001 2014-05-28 15:28:00 | 3555.49000 | 3556.01000 | 3555.01000 | 3556.01000 | 3.3690 | 11977.2800 | 3555.14000 2014-05-28 15:29:00 | 3556.82000 | 3556.82000 | 3555.92000 | 3556.52000 | 25.7280 | 91492.4900 | 3556.13999 2014-05-28 15:30:00 | 3556.60000 | 3558.00000 | 3556.58000 | 3558.00000 | 25.3790 | 90285.0600 | 3557.46999 2014-05-28 15:31:00 | 3558.02000 | 3561.98000 | 3558.02000 | 3560.98000 | 72.6541 | 258649.9500 | 3560.02008 2014-05-28 15:32:00 | 3560.49000 | 3562.00000 | 3560.49000 | 3561.12000 | 37.9810 | 135250.5700 | 3561.01001 2014-05-28 15:33:00 | 3561.99000 | 3566.90000 | 3561.20000 | 3566.07000 | 70.1571 | 250022.3000 | 3563.74994 2014-05-28 15:34:00 | 3566.90000 | 3571.00000 | 3566.00000 | 3566.00000 | 81.7530 | 291724.0200 | 3568.36007 2014-05-28 15:35:00 | 3567.92000 | 3568.10000 | 3567.00000 | 3567.10000 | 34.5820 | 123374.1100 | 3567.58002 2014-05-28 15:36:00 | 3567.10000 | 3567.10000 | 3562.00000 | 3563.02000 | 29.4130 | 104835.4700 | 3564.26002 2014-05-28 15:37:00 | 3563.02000 | 3564.98000 | 3563.02000 | 3564.83000 | 23.2040 | 82699.1700 | 3564.00003 2014-05-28 15:38:00 | 3564.79000 | 3565.02000 | 3563.00000 | 3563.79000 | 62.9639 | 224419.7600 | 3564.26007 2014-05-28 15:39:00 | 3565.00000 | 3567.07000 | 3563.00000 | 3563.06000 | 10.6100 | 37808.2300 | 3563.45000 2014-05-28 15:40:00 | 3564.00000 | 3567.12000 | 3564.00000 | 3567.12000 | 102.6719 | 366111.4700 | 3565.84005 2014-05-28 15:41:00 | 3567.10000 | 3569.99000 | 3563.03000 | 3565.04000 | 87.1820 | 310972.1100 | 3566.93005 2014-05-28 15:42:00 | 3566.00000 | 3568.00000 | 3564.88000 | 3564.92000 | 94.8930 | 338485.3100 | 3567.02008 2014-05-28 15:43:00 | 3564.88000 | 3564.88000 | 3560.88000 | 3562.02000 | 51.6570 | 184018.6000 | 3562.31996 2014-05-28 15:44:00 | 3561.26000 | 3563.00000 | 3560.86000 | 3562.03000 | 28.2740 | 100698.8500 | 3561.54003 2014-05-28 15:45:00 | 3562.04000 | 3562.98000 | 3556.03000 | 3557.96000 | 76.2130 | 271309.1000 | 3559.88006 2014-05-28 15:46:00 | 3557.93000 | 3558.18000 | 3552.26000 | 3555.73000 | 44.2720 | 157399.2500 | 3555.28002 2014-05-28 15:47:00 | 3555.71000 | 3555.71000 | 3553.97000 | 3554.94000 | 20.8860 | 74253.4500 | 3555.17998 2014-05-28 15:48:00 | 3553.97000 | 3555.51000 | 3551.00000 | 3555.04000 | 62.8419 | 223235.9200 | 3552.34003 2014-05-28 15:49:00 | 3555.09000 | 3555.57000 | 3552.07000 | 3552.15000 | 45.3140 | 161041.4100 | 3553.90005 2014-05-28 15:50:00 | 3552.50000 | 3554.96000 | 3551.09000 | 3553.98000 | 39.8330 | 141492.7700 | 3552.15003 2014-05-28 15:51:00 | 3553.50000 | 3555.00000 | 3553.28000 | 3555.00000 | 38.1120 | 135454.6000 | 3554.12002 2014-05-28 15:52:00 | 3555.00000 | 3556.94000 | 3554.20000 | 3556.00000 | 79.5090 | 282685.5000 | 3555.38998 2014-05-28 15:53:00 | 3557.00000 | 3562.01000 | 3557.00000 | 3560.14000 | 63.9779 | 227784.4200 | 3560.35996 2014-05-28 15:54:00 | 3560.14000 | 3561.05000 | 3560.00000 | 3560.53000 | 35.4070 | 126072.6900 | 3560.66997 2014-05-28 15:55:00 | 3560.00000 | 3560.04000 | 3559.96000 | 3560.00000 | 44.0350 | 156764.6600 | 3559.99994 2014-05-28 15:56:00 | 3559.90000 | 3560.04000 | 3559.60000 | 3560.04000 | 12.8350 | 45690.8800 | 3559.86998 2014-05-28 15:57:00 | 3560.04000 | 3560.04000 | 3559.50000 | 3559.50000 | 2.9620 | 10544.5200 | 3559.93000 2014-05-28 15:58:00 | 3560.00000 | 3561.00000 | 3560.00000 | 3561.00000 | 9.2310 | 32870.1700 | 3560.85000 2014-05-28 15:59:00 | 3560.88000 | 3561.00000 | 3560.88000 | 3561.00000 | 22.1090 | 78729.9200 | 3560.98999 2014-05-28 16:00:00 | 3561.04000 | 3562.50000 | 3561.04000 | 3562.50000 | 11.2310 | 40005.3200 | 3562.04000 2014-05-28 16:01:00 | 3561.18000 | 3562.96000 | 3561.00000 | 3561.00000 | 32.9330 | 117305.2700 | 3561.94003 2014-05-28 16:02:00 | 3562.43000 | 3562.43000 | 3560.98000 | 3561.03000 | 20.3000 | 72291.9300 | 3561.18000 2014-05-28 16:03:00 | 3561.03000 | 3562.00000 | 3560.02000 | 3560.02000 | 16.2250 | 57774.1700 | 3560.80998 2014-05-28 16:04:00 | 3560.02000 | 3560.02000 | 3557.50000 | 3557.50000 | 39.3320 | 139963.8000 | 3558.52002 2014-05-28 16:05:00 | 3557.45000 | 3558.02000 | 3555.00000 | 3558.00000 | 33.9760 | 120857.0800 | 3557.12996 2014-05-28 16:06:00 | 3558.02000 | 3559.09000 | 3553.00000 | 3558.88000 | 14.7980 | 52649.3800 | 3557.86999 2014-05-28 16:07:00 | 3558.88000 | 3563.00000 | 3558.88000 | 3560.05000 | 35.5130 | 126431.1300 | 3560.14003 2014-05-28 16:08:00 | 3560.04000 | 3560.04000 | 3559.46000 | 3559.50000 | 25.9500 | 92377.9200 | 3559.84000 2014-05-28 16:09:00 | 3559.54000 | 3560.00000 | 3559.50000 | 3560.00000 | 11.9350 | 42484.9100 | 3559.68998 2014-05-28 16:10:00 | 3559.98000 | 3562.00000 | 3559.00000 | 3560.58000 | 13.4220 | 47784.6000 | 3560.17001 2014-05-28 16:11:00 | 3561.53000 | 3561.66000 | 3560.62000 | 3560.70000 | 17.0020 | 60548.6800 | 3561.27001 2014-05-28 16:12:00 | 3561.70000 | 3562.00000 | 3560.74000 | 3561.70000 | 13.8080 | 49180.1200 | 3561.70999 2014-05-28 16:13:00 | 3561.43000 | 3563.98000 | 3560.77000 | 3563.90000 | 37.3160 | 132911.3000 | 3561.77996 2014-05-28 16:14:00 | 3563.84000 | 3563.84000 | 3560.00000 | 3561.00000 | 24.0660 | 85701.2800 | 3561.08997 2014-05-28 16:15:00 | 3560.50000 | 3560.50000 | 3559.03000 | 3560.00000 | 11.2290 | 39975.7000 | 3560.04000 2014-05-28 16:16:00 | 3560.00000 | 3560.77000 | 3559.76000 | 3560.77000 | 9.3000 | 33108.0600 | 3560.01000 2014-05-28 16:17:00 | 3560.99000 | 3560.99000 | 3558.71000 | 3558.71000 | 20.1190 | 71608.0100 | 3559.21999 2014-05-28 16:18:00 | 3559.46000 | 3559.46000 | 3558.00000 | 3558.00000 | 12.9210 | 45983.0500 | 3558.78000 2014-05-28 16:19:00 | 3558.70000 | 3559.92000 | 3558.70000 | 3558.70000 | 14.8980 | 53018.2800 | 3558.74999 2014-05-28 16:20:00 | 3559.58000 | 3560.14000 | 3558.98000 | 3560.14000 | 14.0170 | 49890.8200 | 3559.30999 2014-05-28 16:21:00 | 3560.50000 | 3561.00000 | 3558.96000 | 3559.33000 | 16.9850 | 60461.4700 | 3559.69998 2014-05-28 16:22:00 | 3559.00000 | 3562.02000 | 3559.00000 | 3562.02000 | 6.8770 | 24486.0400 | 3560.56999 2014-05-28 16:23:00 | 3562.04000 | 3563.00000 | 3562.01000 | 3563.00000 | 13.3910 | 47709.0700 | 3562.77000 2014-05-28 16:24:00 | 3563.00000 | 3567.00000 | 3561.01000 | 3564.04000 | 35.9460 | 128112.1900 | 3564.01996 2014-05-28 16:25:00 | 3564.04000 | 3568.00000 | 3563.06000 | 3565.10000 | 34.7920 | 124026.1000 | 3564.79002 2014-05-28 16:26:00 | 3565.12000 | 3570.06000 | 3565.12000 | 3568.97000 | 70.8290 | 252754.8700 | 3568.51998 2014-05-28 16:27:00 | 3568.96000 | 3570.00000 | 3568.56000 | 3568.56000 | 24.4490 | 87263.2200 | 3569.18999 2014-05-28 16:28:00 | 3569.73000 | 3569.73000 | 3567.56000 | 3567.56000 | 16.1510 | 57630.5000 | 3568.23000 2014-05-28 16:29:00 | 3567.50000 | 3567.50000 | 3565.00000 | 3565.01000 | 22.3130 | 79551.6600 | 3565.26002 2014-05-28 16:30:00 | 3565.90000 | 3566.06000 | 3565.00000 | 3566.06000 | 13.4320 | 47890.6100 | 3565.41001 2014-05-28 16:31:00 | 3566.12000 | 3567.00000 | 3565.06000 | 3566.49000 | 36.4200 | 129890.8200 | 3566.47000 2014-05-28 16:32:00 | 3566.53000 | 3566.97000 | 3565.00000 | 3565.57000 | 20.6920 | 73783.2800 | 3565.79001 2014-05-28 16:33:00 | 3565.02000 | 3566.05000 | 3564.00000 | 3564.17000 | 34.2210 | 121992.3600 | 3564.84001 2014-05-28 16:34:00 | 3564.17000 | 3566.01000 | 3564.17000 | 3565.02000 | 2.9850 | 10642.8000 | 3565.43000 2014-05-28 16:35:00 | 3564.19000 | 3564.70000 | 3564.00000 | 3564.20000 | 7.5750 | 26998.2800 | 3564.12999 2014-05-28 16:36:00 | 3564.02000 | 3564.02000 | 3562.00000 | 3562.00000 | 14.4880 | 51634.2400 | 3563.92999 2014-05-28 16:37:00 | 3561.05000 | 3562.98000 | 3561.03000 | 3562.98000 | 17.5090 | 62371.2100 | 3562.24000 2014-05-28 16:38:00 | 3563.00000 | 3564.00000 | 3560.43000 | 3560.43000 | 26.3010 | 93670.7000 | 3561.49001 2014-05-28 16:39:00 | 3560.02000 | 3560.45000 | 3560.00000 | 3560.10000 | 20.8200 | 74120.9700 | 3560.09000 2014-05-28 16:40:00 | 3560.10000 | 3560.12000 | 3560.00000 | 3560.00000 | 38.1350 | 135762.2400 | 3560.03995 2014-05-28 16:41:00 | 3560.02000 | 3560.94000 | 3560.00000 | 3560.52000 | 13.6930 | 48749.3200 | 3560.16001 2014-05-28 16:42:00 | 3560.02000 | 3561.00000 | 3560.02000 | 3560.12000 | 12.2910 | 43761.3400 | 3560.44000 2014-05-28 16:43:00 | 3561.00000 | 3561.00000 | 3561.00000 | 3561.00000 | 3.4300 | 12214.2300 | 3561.00000 2014-05-28 16:44:00 | 3561.00000 | 3561.00000 | 3560.00000 | 3560.00000 | 8.7930 | 31307.0200 | 3560.45001 2014-05-28 16:45:00 | 3560.02000 | 3560.03000 | 3558.00000 | 3559.50000 | 23.6140 | 84035.8200 | 3558.73003 2014-05-28 16:46:00 | 3559.00000 | 3559.00000 | 3556.00000 | 3556.00000 | 44.8290 | 159456.8500 | 3556.99999 2014-05-28 16:47:00 | 3556.00000 | 3560.50000 | 3555.12000 | 3555.69000 | 17.7010 | 62948.9700 | 3556.24000 2014-05-28 16:48:00 | 3555.73000 | 3559.79000 | 3555.47000 | 3555.98000 | 27.3870 | 97413.1700 | 3556.90998 2014-05-28 16:49:00 | 3555.98000 | 3557.02000 | 3555.02000 | 3557.00000 | 32.4940 | 115544.5300 | 3555.87004 2014-05-28 16:50:00 | 3557.02000 | 3558.96000 | 3556.00000 | 3558.09000 | 32.7380 | 116448.2700 | 3556.97998 2014-05-28 16:51:00 | 3558.12000 | 3558.12000 | 3556.10000 | 3557.16000 | 5.6760 | 20190.2600 | 3557.12999 2014-05-28 16:52:00 | 3557.02000 | 3557.33000 | 3556.00000 | 3557.33000 | 14.3790 | 51134.3200 | 3556.18000 2014-05-28 16:53:00 | 3557.33000 | 3558.00000 | 3555.00000 | 3555.00000 | 18.8510 | 67030.8400 | 3555.82001 2014-05-28 16:54:00 | 3555.90000 | 3557.33000 | 3553.96000 | 3553.96000 | 29.9770 | 106595.3500 | 3555.89998 2014-05-28 16:55:00 | 3553.96000 | 3555.04000 | 3553.96000 | 3555.04000 | 23.8840 | 84884.2900 | 3554.02003 2014-05-28 16:56:00 | 3555.06000 | 3556.00000 | 3553.97000 | 3556.00000 | 6.7500 | 23996.6700 | 3555.06000 2014-05-28 16:57:00 | 3555.02000 | 3558.90000 | 3555.02000 | 3558.58000 | 13.8710 | 49345.0100 | 3557.42000 2014-05-28 16:58:00 | 3558.90000 | 3560.98000 | 3557.50000 | 3558.92000 | 17.3730 | 61834.9900 | 3559.26001 2014-05-28 16:59:00 | 3558.50000 | 3561.03000 | 3558.00000 | 3560.03000 | 45.1400 | 160683.1800 | 3559.66000 2014-05-28 17:00:00 | 3560.04000 | 3560.04000 | 3558.90000 | 3559.44000 | 29.4950 | 104994.1600 | 3559.72996 2014-05-28 17:01:00 | 3559.96000 | 3560.97000 | 3559.96000 | 3560.97000 | 20.6530 | 73524.6500 | 3560.00002 2014-05-28 17:02:00 | 3560.97000 | 3561.50000 | 3560.00000 | 3560.04000 | 10.8110 | 38489.7800 | 3560.24000 2014-05-28 17:03:00 | 3560.95000 | 3560.95000 | 3557.29000 | 3559.56000 | 26.4570 | 94172.5100 | 3559.45998 2014-05-28 17:04:00 | 3558.97000 | 3558.97000 | 3558.96000 | 3558.96000 | 11.6880 | 41597.2200 | 3558.96999 2014-05-28 17:05:00 | 3558.11000 | 3558.11000 | 3556.89000 | 3556.91000 | 7.2840 | 25909.7000 | 3557.07001 2014-05-28 17:06:00 | 3556.92000 | 3556.92000 | 3556.49000 | 3556.49000 | 1.4720 | 5235.5600 | 3556.77000 2014-05-28 17:07:00 | 3556.00000 | 3556.50000 | 3556.00000 | 3556.02000 | 3.3660 | 11970.0800 | 3556.17000 2014-05-28 17:08:00 | . | . | . | . | . | . | . 2014-05-28 17:09:00 | 3556.04000 | 3556.73000 | 3555.00000 | 3555.46000 | 9.7720 | 34745.8300 | 3555.65001 2014-05-28 17:10:00 | 3555.38000 | 3555.51000 | 3555.00000 | 3555.40000 | 32.8860 | 116922.0500 | 3555.36996 2014-05-28 17:11:00 | 3556.00000 | 3557.00000 | 3555.48000 | 3556.72000 | 13.7060 | 48738.2500 | 3555.97998 2014-05-28 17:12:00 | 3555.82000 | 3556.92000 | 3555.62000 | 3556.00000 | 33.6770 | 119752.1000 | 3555.89997 2014-05-28 17:13:00 | 3556.00000 | 3559.22000 | 3555.98000 | 3556.00000 | 35.6190 | 126676.7200 | 3556.43999 2014-05-28 17:14:00 | 3556.50000 | 3557.72000 | 3556.00000 | 3556.00000 | 51.6090 | 183525.8200 | 3556.07999 2014-05-28 17:15:00 | 3556.00000 | 3556.00000 | 3555.96000 | 3556.00000 | 17.5120 | 62272.5700 | 3555.99001 2014-05-28 17:16:00 | 3555.60000 | 3555.65000 | 3555.44000 | 3555.65000 | 16.6120 | 59064.2800 | 3555.52001 2014-05-28 17:17:00 | 3555.65000 | 3555.65000 | 3553.00000 | 3554.95000 | 7.3270 | 26049.7300 | 3555.30999 2014-05-28 17:18:00 | 3553.25000 | 3554.69000 | 3553.00000 | 3554.15000 | 18.2810 | 64960.5700 | 3553.45001 2014-05-28 17:19:00 | 3553.50000 | 3554.10000 | 3553.50000 | 3554.05000 | 9.9600 | 35393.6900 | 3553.58000 2014-05-28 17:20:00 | 3554.05000 | 3555.06000 | 3554.00000 | 3554.00000 | 25.9570 | 92276.1600 | 3554.95998 2014-05-28 17:21:00 | 3555.05000 | 3555.05000 | 3554.00000 | 3554.97000 | 5.7180 | 20324.7900 | 3554.53000 2014-05-28 17:22:00 | 3554.00000 | 3554.00000 | 3553.45000 | 3553.45000 | 0.2790 | 991.4600 | 3553.61000 2014-05-28 17:23:00 | 3553.00000 | 3553.00000 | 3552.50000 | 3552.98000 | 1.7950 | 6377.6000 | 3552.98000 2014-05-28 17:24:00 | 3553.50000 | 3555.64000 | 3553.50000 | 3554.62000 | 15.8910 | 56493.7700 | 3555.08000 2014-05-28 17:25:00 | 3554.90000 | 3555.36000 | 3554.18000 | 3554.53000 | 11.8150 | 41998.6800 | 3554.68998 2014-05-28 17:26:00 | 3554.59000 | 3554.93000 | 3554.59000 | 3554.93000 | 2.1130 | 7511.2600 | 3554.79000 2014-05-28 17:27:00 | 3554.59000 | 3555.65000 | 3554.58000 | 3554.65000 | 17.9510 | 63813.9800 | 3554.90001 2014-05-28 17:28:00 | 3554.76000 | 3554.85000 | 3554.74000 | 3554.80000 | 4.0000 | 14219.1200 | 3554.78000 2014-05-28 17:29:00 | 3555.61000 | 3555.65000 | 3554.80000 | 3554.80000 | 5.1130 | 18179.6700 | 3555.58000 2014-05-28 17:30:00 | 3554.04000 | 3555.52000 | 3554.04000 | 3555.52000 | 1.0480 | 3725.6000 | 3554.96000 2014-05-28 17:31:00 | 3555.00000 | 3555.65000 | 3555.00000 | 3555.65000 | 0.0580 | 206.2000 | 3555.09000 2014-05-28 17:32:00 | 3555.23000 | 3555.55000 | 3554.01000 | 3555.55000 | 12.0680 | 42904.5500 | 3555.22999 2014-05-28 17:33:00 | 3554.37000 | 3554.37000 | 3554.37000 | 3554.37000 | 5.8000 | 20615.3500 | 3554.37000 2014-05-28 17:34:00 | 3555.00000 | 3555.00000 | 3554.07000 | 3554.50000 | 1.0150 | 3607.6800 | 3554.36000 2014-05-28 17:35:00 | 3554.10000 | 3555.00000 | 3554.01000 | 3555.00000 | 1.2640 | 4492.4700 | 3554.17000 2014-05-28 17:36:00 | 3555.00000 | 3555.00000 | 3555.00000 | 3555.00000 | 1.1450 | 4070.4800 | 3555.00000 2014-05-28 17:37:00 | 3555.58000 | 3555.65000 | 3554.23000 | 3555.65000 | 22.2280 | 79029.0300 | 3555.37999 2014-05-28 17:38:00 | 3555.85000 | 3555.97000 | 3555.85000 | 3555.97000 | 6.3920 | 22729.0900 | 3555.86000 2014-05-28 17:39:00 | 3555.63000 | 3555.98000 | 3554.80000 | 3555.03000 | 14.5580 | 51759.1000 | 3555.36999 2014-05-28 17:40:00 | 3556.00000 | 3556.99000 | 3555.05000 | 3555.19000 | 0.6160 | 2190.5500 | 3556.08000 2014-05-28 17:41:00 | 3556.21000 | 3556.84000 | 3555.52000 | 3555.52000 | 27.5360 | 97935.4200 | 3556.62997 2014-05-28 17:42:00 | 3555.52000 | 3555.52000 | 3555.51000 | 3555.51000 | 2.0000 | 7111.0200 | 3555.51000 2014-05-28 17:43:00 | 3555.51000 | 3555.95000 | 3553.60000 | 3554.19000 | 25.8070 | 91734.8700 | 3554.64998 2014-05-28 17:44:00 | . | . | . | . | . | . | . 2014-05-28 17:45:00 | 3555.19000 | 3555.22000 | 3553.60000 | 3553.60000 | 20.4810 | 72805.5500 | 3554.79001 2014-05-28 17:46:00 | 3554.88000 | 3554.88000 | 3553.20000 | 3554.16000 | 36.0620 | 128168.2800 | 3554.11002 2014-05-28 17:47:00 | 3554.01000 | 3554.01000 | 3552.50000 | 3552.50000 | 20.2210 | 71864.0100 | 3553.93001 2014-05-28 17:48:00 | 3552.48000 | 3552.48000 | 3552.46000 | 3552.46000 | 0.3100 | 1101.2700 | 3552.47000 2014-05-28 17:49:00 | 3553.38000 | 3553.38000 | 3553.38000 | 3553.38000 | 8.0000 | 28427.0400 | 3553.38000 2014-05-28 17:50:00 | . | . | . | . | . | . | . 2014-05-28 17:51:00 | 3552.42000 | 3553.61000 | 3552.27000 | 3553.29000 | 12.6370 | 44895.1000 | 3552.66999 2014-05-28 17:52:00 | 3552.19000 | 3553.26000 | 3552.15000 | 3553.26000 | 7.3430 | 26087.7600 | 3552.74001 2014-05-28 17:53:00 | 3552.43000 | 3552.43000 | 3552.43000 | 3552.43000 | 2.1700 | 7708.7700 | 3552.43000 2014-05-28 17:54:00 | 3553.71000 | 3554.18000 | 3552.55000 | 3552.55000 | 15.1640 | 53887.4100 | 3553.64002 2014-05-28 17:55:00 | 3553.56000 | 3555.00000 | 3551.15000 | 3553.08000 | 18.7280 | 66549.4000 | 3553.46999 2014-05-28 17:56:00 | 3553.10000 | 3554.00000 | 3553.08000 | 3553.13000 | 4.3860 | 15584.1000 | 3553.15000 2014-05-28 17:57:00 | 3553.00000 | 3553.00000 | 3552.92000 | 3552.94000 | 3.5630 | 12659.1400 | 3552.95000 2014-05-28 17:58:00 | 3552.96000 | 3553.01000 | 3552.96000 | 3553.01000 | 4.0220 | 14290.1200 | 3552.99000 2014-05-28 17:59:00 | 3553.50000 | 3553.50000 | 3553.50000 | 3553.50000 | 0.2500 | 888.3800 | 3553.50000 2014-05-28 18:00:00 | 3553.51000 | 3553.51000 | 3553.12000 | 3553.12000 | 4.7730 | 16959.1500 | 3553.14000 2014-05-28 18:01:00 | 3553.02000 | 3553.83000 | 3552.51000 | 3552.91000 | 29.7590 | 105740.0100 | 3553.20999 2014-05-28 18:02:00 | 3552.92000 | 3554.00000 | 3552.92000 | 3554.00000 | 15.3860 | 54670.9300 | 3553.28998 2014-05-28 18:03:00 | 3553.95000 | 3554.04000 | 3553.23000 | 3553.90000 | 12.0480 | 42815.4900 | 3553.73999 2014-05-28 18:04:00 | 3553.20000 | 3555.84000 | 3553.00000 | 3553.15000 | 5.7550 | 20450.9500 | 3553.59999 2014-05-28 18:05:00 | 3553.62000 | 3553.95000 | 3553.19000 | 3553.62000 | 0.6560 | 2331.2500 | 3553.74000 2014-05-28 18:06:00 | 3553.62000 | 3553.62000 | 3553.12000 | 3553.12000 | 0.6790 | 2412.8300 | 3553.51000 2014-05-28 18:07:00 | 3553.93000 | 3553.95000 | 3553.10000 | 3553.12000 | 0.8480 | 3013.4600 | 3553.61000 2014-05-28 18:08:00 | 3553.13000 | 3553.94000 | 3553.10000 | 3553.12000 | 11.6940 | 41556.1900 | 3553.63001 2014-05-28 18:09:00 | 3553.13000 | 3554.19000 | 3553.13000 | 3553.66000 | 4.8600 | 17269.1100 | 3553.32000 2014-05-28 18:10:00 | 3554.78000 | 3556.08000 | 3553.66000 | 3553.66000 | 28.1440 | 100023.9700 | 3554.01003 2014-05-28 18:11:00 | 3554.97000 | 3556.08000 | 3554.97000 | 3555.14000 | 13.4690 | 47884.5100 | 3555.16000 2014-05-28 18:12:00 | 3555.12000 | 3560.14000 | 3555.12000 | 3560.14000 | 30.8030 | 109572.1200 | 3557.19003 2014-05-28 18:13:00 | 3560.16000 | 3561.50000 | 3560.16000 | 3560.93000 | 10.1860 | 36273.4600 | 3561.10999 2014-05-28 18:14:00 | 3560.98000 | 3561.17000 | 3559.42000 | 3559.42000 | 17.5680 | 62557.4400 | 3560.86999 2014-05-28 18:15:00 | 3559.68000 | 3560.00000 | 3557.28000 | 3559.17000 | 13.8360 | 49247.3300 | 3559.35998 2014-05-28 18:16:00 | 3559.23000 | 3559.23000 | 3557.98000 | 3557.98000 | 3.1200 | 11101.5100 | 3558.18000 2014-05-28 18:17:00 | 3557.96000 | 3558.00000 | 3555.96000 | 3558.00000 | 18.7280 | 66626.8200 | 3557.59999 2014-05-28 18:18:00 | 3558.00000 | 3559.77000 | 3557.02000 | 3559.75000 | 6.3770 | 22698.2600 | 3559.38999 2014-05-28 18:19:00 | 3559.77000 | 3559.77000 | 3558.05000 | 3559.10000 | 19.8570 | 70675.6100 | 3559.22998 2014-05-28 18:20:00 | . | . | . | . | . | . | . 2014-05-28 18:21:00 | 3558.96000 | 3559.50000 | 3558.01000 | 3559.50000 | 8.9700 | 31924.0900 | 3558.98000 2014-05-28 18:22:00 | 3559.50000 | 3560.00000 | 3559.00000 | 3559.00000 | 1.5130 | 5385.3300 | 3559.37000 2014-05-28 18:23:00 | 3560.00000 | 3560.00000 | 3558.05000 | 3559.32000 | 11.5880 | 41245.3200 | 3559.30999 2014-05-28 18:24:00 | 3558.51000 | 3560.00000 | 3558.51000 | 3560.00000 | 4.4550 | 15857.9100 | 3559.57999 2014-05-28 18:25:00 | 3559.39000 | 3561.00000 | 3559.36000 | 3560.00000 | 3.3560 | 11947.7600 | 3560.12000 2014-05-28 18:26:00 | 3560.97000 | 3562.07000 | 3559.46000 | 3560.90000 | 13.6640 | 48659.5400 | 3561.15002 2014-05-28 18:27:00 | 3561.00000 | 3561.00000 | 3560.59000 | 3560.59000 | 2.1930 | 7809.1200 | 3560.93000 2014-05-28 18:28:00 | 3560.96000 | 3560.96000 | 3558.94000 | 3560.59000 | 19.4720 | 69305.8700 | 3559.26001 2014-05-28 18:29:00 | 3560.59000 | 3560.59000 | 3559.19000 | 3560.59000 | 2.6330 | 9373.9200 | 3560.17000 2014-05-28 18:30:00 | 3560.59000 | 3560.59000 | 3559.07000 | 3560.37000 | 21.8120 | 77644.0500 | 3559.69001 2014-05-28 18:31:00 | 3560.54000 | 3560.54000 | 3559.12000 | 3559.98000 | 15.0590 | 53608.3200 | 3559.89000 2014-05-28 18:32:00 | 3560.00000 | 3560.97000 | 3560.00000 | 3560.97000 | 9.4880 | 33781.2000 | 3560.40999 2014-05-28 18:33:00 | 3560.62000 | 3561.50000 | 3560.60000 | 3561.50000 | 10.4850 | 37336.6100 | 3560.94999 2014-05-28 18:34:00 | 3561.50000 | 3562.07000 | 3561.00000 | 3562.07000 | 19.0390 | 67809.6500 | 3561.61999 2014-05-28 18:35:00 | 3562.07000 | 3562.76000 | 3562.07000 | 3562.14000 | 5.7900 | 20624.6700 | 3562.12000 2014-05-28 18:36:00 | 3562.14000 | 3564.50000 | 3562.12000 | 3563.00000 | 2.7720 | 9875.5700 | 3562.62000 2014-05-28 18:37:00 | 3562.21000 | 3563.54000 | 3562.00000 | 3563.28000 | 9.1990 | 32773.5200 | 3562.73000 2014-05-28 18:38:00 | 3562.29000 | 3563.00000 | 3562.00000 | 3562.10000 | 17.3290 | 61732.5600 | 3562.38000 2014-05-28 18:39:00 | 3562.10000 | 3565.00000 | 3562.00000 | 3563.21000 | 25.3190 | 90198.3300 | 3562.47999 2014-05-28 18:40:00 | 3563.21000 | 3565.05000 | 3563.21000 | 3564.99000 | 20.9760 | 74774.6900 | 3564.76998 2014-05-28 18:41:00 | 3564.50000 | 3566.17000 | 3564.28000 | 3564.28000 | 14.7600 | 52623.7300 | 3565.29000 2014-05-28 18:42:00 | 3564.11000 | 3564.11000 | 3561.29000 | 3562.11000 | 6.3910 | 22770.0500 | 3562.83000 2014-05-28 18:43:00 | 3562.28000 | 3562.28000 | 3561.28000 | 3561.28000 | 0.0300 | 106.8600 | 3561.95000 2014-05-28 18:44:00 | 3561.28000 | 3561.28000 | 3560.00000 | 3560.57000 | 2.7400 | 9756.1100 | 3560.62000 2014-05-28 18:45:00 | 3561.41000 | 3561.41000 | 3560.02000 | 3560.02000 | 1.3840 | 4928.0800 | 3560.75000 2014-05-28 18:46:00 | 3560.63000 | 3560.65000 | 3560.00000 | 3560.33000 | 3.2040 | 11407.2000 | 3560.30000 2014-05-28 18:47:00 | 3560.02000 | 3560.02000 | 3559.51000 | 3559.51000 | 10.1320 | 36069.4600 | 3559.95001 2014-05-28 18:48:00 | 3559.50000 | 3563.00000 | 3559.46000 | 3561.18000 | 27.6510 | 98443.4700 | 3560.21001 2014-05-28 18:49:00 | 3562.00000 | 3562.28000 | 3561.07000 | 3562.21000 | 9.6320 | 34305.5000 | 3561.62001 2014-05-28 18:50:00 | 3562.28000 | 3563.00000 | 3562.26000 | 3563.00000 | 1.4060 | 5008.5700 | 3562.29000 2014-05-28 18:51:00 | 3562.00000 | 3563.58000 | 3562.00000 | 3563.58000 | 5.2240 | 18608.7500 | 3562.16001 2014-05-28 18:52:00 | 3562.91000 | 3563.51000 | 3562.07000 | 3563.13000 | 6.2190 | 22156.8000 | 3562.76000 2014-05-28 18:53:00 | 3563.28000 | 3563.51000 | 3561.01000 | 3562.00000 | 2.5940 | 9240.6300 | 3562.31000 2014-05-28 18:54:00 | 3562.18000 | 3562.69000 | 3562.18000 | 3562.69000 | 9.4630 | 33709.8600 | 3562.28001 2014-05-28 18:55:00 | 3561.89000 | 3563.28000 | 3561.50000 | 3563.28000 | 12.5420 | 44683.4400 | 3562.70001 2014-05-28 18:56:00 | 3563.28000 | 3563.99000 | 3563.28000 | 3563.85000 | 19.4160 | 69195.6000 | 3563.83998 2014-05-28 18:57:00 | 3562.68000 | 3564.00000 | 3561.00000 | 3561.00000 | 18.7190 | 66685.0200 | 3562.41999 2014-05-28 18:58:00 | 3562.00000 | 3563.01000 | 3561.00000 | 3562.97000 | 5.4850 | 19536.8400 | 3561.86999 2014-05-28 18:59:00 | 3561.50000 | 3563.00000 | 3561.50000 | 3562.98000 | 4.9240 | 17541.4700 | 3562.44001 2014-05-28 19:00:00 | 3562.03000 | 3562.67000 | 3561.37000 | 3562.36000 | 8.6200 | 30703.9900 | 3561.95000 2014-05-28 19:01:00 | 3562.33000 | 3562.33000 | 3559.53000 | 3559.53000 | 4.8060 | 17110.1900 | 3560.16999 2014-05-28 19:02:00 | 3559.51000 | 3561.00000 | 3559.51000 | 3561.00000 | 0.0590 | 210.0500 | 3560.24000 2014-05-28 19:03:00 | 3560.00000 | 3560.00000 | 3559.51000 | 3559.51000 | 0.0200 | 71.2000 | 3559.76000 2014-05-28 19:04:00 | 3561.00000 | 3561.00000 | 3561.00000 | 3561.00000 | 0.0100 | 35.6100 | 3561.00000 2014-05-28 19:05:00 | . | . | . | . | . | . | . 2014-05-28 19:06:00 | . | . | . | . | . | . | . 2014-05-28 19:07:00 | . | . | . | . | . | . | . 2014-05-28 19:08:00 | . | . | . | . | . | . | . 2014-05-28 19:09:00 | 3561.00000 | 3561.28000 | 3560.03000 | 3560.03000 | 0.0910 | 323.9900 | 3560.32000 2014-05-28 19:10:00 | . | . | . | . | . | . | . 2014-05-28 19:11:00 | 3560.98000 | 3562.96000 | 3560.98000 | 3562.14000 | 9.3690 | 33374.4900 | 3562.23000 2014-05-28 19:12:00 | 3561.65000 | 3562.71000 | 3561.59000 | 3562.71000 | 6.4890 | 23116.1200 | 3562.35000 2014-05-28 19:13:00 | 3562.70000 | 3562.70000 | 3561.04000 | 3561.07000 | 6.5250 | 23242.2000 | 3562.01999 2014-05-28 19:14:00 | 3562.25000 | 3562.56000 | 3562.25000 | 3562.51000 | 0.1020 | 363.3600 | 3562.34000 2014-05-28 19:15:00 | 3562.51000 | 3562.51000 | 3562.33000 | 3562.33000 | 2.7660 | 9853.5800 | 3562.39000 2014-05-28 19:16:00 | 3561.55000 | 3562.51000 | 3561.55000 | 3562.51000 | 3.6180 | 12887.6200 | 3562.08000 2014-05-28 19:17:00 | 3561.96000 | 3561.96001 | 3561.96000 | 3561.96000 | 7.6030 | 27081.5800 | 3561.96001 2014-05-28 19:18:00 | 3561.28000 | 3561.28000 | 3559.51000 | 3559.94000 | 1.3100 | 4663.6500 | 3560.04000 2014-05-28 19:19:00 | 3559.92000 | 3560.50000 | 3559.00000 | 3559.97000 | 1.7000 | 6051.2600 | 3559.56000 2014-05-28 19:20:00 | 3559.66000 | 3559.66000 | 3558.10000 | 3558.10000 | 3.4400 | 12241.5800 | 3558.60000 2014-05-28 19:21:00 | 3558.12000 | 3558.80000 | 3558.00000 | 3558.80000 | 8.3240 | 29617.4500 | 3558.08001 2014-05-28 19:22:00 | 3558.68000 | 3559.41000 | 3558.66000 | 3559.41000 | 1.3680 | 4868.4300 | 3558.80000 2014-05-28 19:23:00 | 3558.81000 | 3559.98000 | 3558.50000 | 3558.50000 | 3.5470 | 12624.2500 | 3559.13000 2014-05-28 19:24:00 | 3558.38000 | 3559.74000 | 3558.38000 | 3559.74000 | 4.8290 | 17189.2100 | 3559.58000 2014-05-28 19:25:00 | 3559.74000 | 3559.74000 | 3559.26000 | 3559.26000 | 5.5830 | 19871.3700 | 3559.26000 2014-05-28 19:26:00 | . | . | . | . | . | . | . 2014-05-28 19:27:00 | 3559.26000 | 3559.26000 | 3559.26000 | 3559.26000 | 2.1000 | 7474.4500 | 3559.26000 2014-05-28 19:28:00 | 3559.26000 | 3559.26000 | 3559.26000 | 3559.26000 | 0.1000 | 355.9300 | 3559.26000 2014-05-28 19:29:00 | 3559.26000 | 3559.26000 | 3558.79000 | 3559.26000 | 1.5580 | 5544.7500 | 3558.89000 2014-05-28 19:30:00 | 3559.26000 | 3559.30000 | 3559.26000 | 3559.30000 | 1.8690 | 6652.3100 | 3559.29000 2014-05-28 19:31:00 | 3559.30000 | 3560.50000 | 3559.30000 | 3560.50000 | 0.4090 | 1456.0000 | 3559.91000 2014-05-28 19:32:00 | 3560.50000 | 3560.50000 | 3560.50000 | 3560.50000 | 0.1110 | 395.2200 | 3560.50000 2014-05-28 19:33:00 | . | . | . | . | . | . | . 2014-05-28 19:34:00 | . | . | . | . | . | . | . 2014-05-28 19:35:00 | 3561.00000 | 3562.00000 | 3561.00000 | 3561.00000 | 3.6900 | 13140.4400 | 3561.09000 2014-05-28 19:36:00 | 3561.02000 | 3561.02000 | 3561.02000 | 3561.02000 | 0.1000 | 356.1000 | 3561.02000 2014-05-28 19:37:00 | . | . | . | . | . | . | . 2014-05-28 19:38:00 | . | . | . | . | . | . | . 2014-05-28 19:39:00 | . | . | . | . | . | . | . 2014-05-28 19:40:00 | . | . | . | . | . | . | . 2014-05-28 19:41:00 | 3562.00000 | 3563.00000 | 3561.52000 | 3563.00000 | 2.6570 | 9463.6100 | 3561.77000 2014-05-28 19:42:00 | 3563.00000 | 3563.86000 | 3562.00000 | 3562.00000 | 5.7520 | 20498.3300 | 3563.69000 2014-05-28 19:43:00 | 3562.12000 | 3562.12000 | 3562.12000 | 3562.12000 | 0.0360 | 128.2400 | 3562.12000 2014-05-28 19:44:00 | 3562.12000 | 3562.14000 | 3562.12000 | 3562.12000 | 2.6710 | 9514.4300 | 3562.12000 2014-05-28 19:45:00 | 3563.00000 | 3564.00000 | 3562.39000 | 3563.05000 | 2.1030 | 7493.1800 | 3563.09000 2014-05-28 19:46:00 | 3563.05000 | 3564.00000 | 3563.05000 | 3563.17000 | 1.3400 | 4774.5900 | 3563.12000 2014-05-28 19:47:00 | 3563.17000 | 3564.29000 | 3563.13000 | 3563.40000 | 10.5060 | 37439.3100 | 3563.60999 2014-05-28 19:48:00 | 3564.49000 | 3564.49000 | 3563.19000 | 3564.49000 | 0.7670 | 2733.3600 | 3563.70000 2014-05-28 19:49:00 | 3563.00000 | 3564.50000 | 3562.42000 | 3562.42000 | 13.5270 | 48204.2700 | 3563.55999 2014-05-28 19:50:00 | 3562.42000 | 3563.72000 | 3562.42000 | 3563.72000 | 0.7250 | 2583.5200 | 3563.47000 2014-05-28 19:51:00 | 3563.72000 | 3565.69000 | 3563.70000 | 3565.69000 | 14.6550 | 52234.7300 | 3564.28998 2014-05-28 19:52:00 | 3565.10000 | 3567.04000 | 3565.10000 | 3567.02000 | 41.1191 | 146651.1100 | 3566.49999 2014-05-28 19:53:00 | 3567.02000 | 3568.00000 | 3565.90000 | 3565.93000 | 17.3970 | 62058.3400 | 3567.18999 2014-05-28 19:54:00 | 3567.00000 | 3568.00000 | 3564.51000 | 3565.05000 | 13.4580 | 47984.1100 | 3565.46999 2014-05-28 19:55:00 | 3564.16000 | 3564.16000 | 3558.01000 | 3562.84000 | 15.6180 | 55641.5700 | 3562.65999 2014-05-28 19:56:00 | 3562.79000 | 3562.79000 | 3561.18000 | 3561.18000 | 11.2200 | 39963.7200 | 3561.83000 2014-05-28 19:57:00 | 3561.31000 | 3561.31000 | 3560.97000 | 3560.97000 | 5.1280 | 18261.2100 | 3561.08000 2014-05-28 19:58:00 | 3560.95000 | 3560.95000 | 3560.00000 | 3560.95000 | 0.7810 | 2781.0700 | 3560.91000 2014-05-28 19:59:00 | 3560.95000 | 3560.95000 | 3560.95000 | 3560.95000 | 0.3470 | 1235.6500 | 3560.95000 2014-05-28 20:00:00 | 3560.00000 | 3560.00000 | 3560.00000 | 3560.00000 | 0.2530 | 900.6800 | 3560.00000 2014-05-28 20:01:00 | 3560.00000 | 3560.00000 | 3558.61000 | 3559.33000 | 8.1690 | 29076.6800 | 3559.39000 2014-05-28 20:02:00 | 3559.33000 | 3561.00000 | 3559.06000 | 3559.88000 | 5.0180 | 17861.3300 | 3559.45000 2014-05-28 20:03:00 | 3559.86000 | 3559.86000 | 3558.72000 | 3558.72000 | 7.1300 | 25377.3000 | 3559.23000 2014-05-28 20:04:00 | 3558.66000 | 3559.97000 | 3558.57000 | 3559.97000 | 0.8500 | 3025.2600 | 3559.13000 2014-05-28 20:05:00 | 3558.35000 | 3559.90000 | 3558.35000 | 3559.47000 | 2.1320 | 7587.9900 | 3559.09000 2014-05-28 20:06:00 | 3560.00000 | 3560.00000 | 3560.00000 | 3560.00000 | 0.0300 | 106.8000 | 3560.00000 2014-05-28 20:07:00 | 3560.97000 | 3563.00000 | 3559.00000 | 3561.00000 | 13.0990 | 46643.7500 | 3560.86000 2014-05-28 20:08:00 | 3561.97000 | 3564.02000 | 3560.31000 | 3564.00000 | 5.2290 | 18625.7900 | 3562.02000 2014-05-28 20:09:00 | 3564.02000 | 3564.89000 | 3561.50000 | 3562.03000 | 14.8380 | 52867.4900 | 3562.97999 2014-05-28 20:10:00 | 3562.05000 | 3563.00000 | 3559.90000 | 3560.50000 | 2.4990 | 8899.9600 | 3561.41000 2014-05-28 20:11:00 | 3560.41000 | 3560.41000 | 3559.57000 | 3559.57000 | 0.7640 | 2719.7700 | 3559.91000 2014-05-28 20:12:00 | 3559.57000 | 3559.57000 | 3558.80000 | 3558.80000 | 5.2080 | 18535.4400 | 3559.03000 2014-05-28 20:13:00 | 3558.66000 | 3559.64000 | 3558.62000 | 3559.34000 | 4.5290 | 16117.2600 | 3558.68000 2014-05-28 20:14:00 | 3559.31000 | 3559.31000 | 3558.85000 | 3558.85000 | 2.6760 | 9524.2500 | 3559.14000 2014-05-28 20:15:00 | 3558.76000 | 3558.76000 | 3558.57000 | 3558.60000 | 6.4390 | 22913.8000 | 3558.60000 2014-05-28 20:16:00 | 3558.60000 | 3559.86000 | 3558.60000 | 3559.86000 | 1.3670 | 4864.6700 | 3558.65000 2014-05-28 20:17:00 | 3558.77000 | 3559.88000 | 3558.77000 | 3559.88000 | 12.5560 | 44695.5800 | 3559.69999 2014-05-28 20:18:00 | . | . | . | . | . | . | . 2014-05-28 20:19:00 | 3559.88000 | 3559.88000 | 3559.88000 | 3559.88000 | 1.0190 | 3627.5200 | 3559.88000 2014-05-28 20:20:00 | 3559.86000 | 3559.86000 | 3559.86000 | 3559.86000 | 0.0290 | 103.2400 | 3559.86000 2014-05-28 20:21:00 | 3559.86000 | 3559.86000 | 3558.59000 | 3558.94000 | 5.8610 | 20861.4700 | 3559.37000 2014-05-28 20:22:00 | 3558.94000 | 3559.88000 | 3558.94000 | 3559.88000 | 5.1660 | 18385.9900 | 3559.03999 2014-05-28 20:23:00 | 3559.88000 | 3559.88000 | 3559.00000 | 3559.00000 | 0.6880 | 2448.9800 | 3559.56000 2014-05-28 20:24:00 | 3559.50000 | 3559.88000 | 3559.50000 | 3559.88000 | 0.9230 | 3285.6700 | 3559.78000 2014-05-28 20:25:00 | 3559.88000 | 3559.88000 | 3558.61000 | 3559.14000 | 10.0160 | 35649.7600 | 3559.27999 2014-05-28 20:26:00 | 3558.61000 | 3559.66000 | 3558.61000 | 3559.29000 | 3.7530 | 13357.8400 | 3559.24000 2014-05-28 20:27:00 | 3559.88000 | 3559.88000 | 3558.59000 | 3558.59000 | 2.4410 | 8686.8500 | 3558.72000 2014-05-28 20:28:00 | 3559.10000 | 3559.51000 | 3558.79000 | 3558.79000 | 4.0930 | 14567.1000 | 3559.03000 2014-05-28 20:29:00 | 3559.88000 | 3559.88000 | 3559.88000 | 3559.88000 | 0.2800 | 996.7700 | 3559.88000 2014-05-28 20:30:00 | 3559.41000 | 3562.94000 | 3559.41000 | 3560.97000 | 16.3520 | 58204.7100 | 3559.49001 2014-05-28 20:31:00 | 3560.00000 | 3563.00000 | 3559.00000 | 3561.00000 | 4.2930 | 15289.6600 | 3561.53000 2014-05-28 20:32:00 | 3562.88000 | 3562.88000 | 3560.47000 | 3562.31000 | 2.3910 | 8515.2700 | 3561.38000 2014-05-28 20:33:00 | 3562.31000 | 3562.33000 | 3561.03000 | 3562.00000 | 2.1820 | 7772.3000 | 3562.01000 2014-05-28 20:34:00 | 3562.00000 | 3562.00000 | 3562.00000 | 3562.00000 | 0.5320 | 1894.9800 | 3562.00000 2014-05-28 20:35:00 | . | . | . | . | . | . | . 2014-05-28 20:36:00 | 3561.99000 | 3565.96000 | 3561.14000 | 3565.96000 | 23.1910 | 82658.0200 | 3564.23001 2014-05-28 20:37:00 | 3565.96000 | 3565.98000 | 3565.00000 | 3565.00000 | 8.4040 | 29966.6500 | 3565.76001 2014-05-28 20:38:00 | 3565.02000 | 3565.90000 | 3564.94000 | 3565.76000 | 9.8350 | 35065.2700 | 3565.35999 2014-05-28 20:39:00 | 3566.00000 | 3566.00000 | 3564.90000 | 3564.95000 | 3.7610 | 13411.3100 | 3565.89000 2014-05-28 20:40:00 | 3566.00000 | 3566.00000 | 3565.91000 | 3565.97000 | 3.6670 | 13076.3800 | 3565.96000 2014-05-28 20:41:00 | 3565.96000 | 3566.49000 | 3565.96000 | 3566.49000 | 3.1270 | 11150.8800 | 3566.00000 2014-05-28 20:42:00 | 3566.49000 | 3566.49000 | 3566.49000 | 3566.49000 | 0.2730 | 973.6500 | 3566.49000 2014-05-28 20:43:00 | . | . | . | . | . | . | . 2014-05-28 20:44:00 | 3565.97000 | 3565.97000 | 3563.88000 | 3563.88000 | 3.9680 | 14149.0600 | 3565.79000 2014-05-28 20:45:00 | . | . | . | . | . | . | . 2014-05-28 20:46:00 | . | . | . | . | . | . | . 2014-05-28 20:47:00 | 3564.54000 | 3565.00000 | 3564.44000 | 3564.44000 | 18.6500 | 66479.8600 | 3564.60000 2014-05-28 20:48:00 | 3564.47000 | 3565.00000 | 3564.45000 | 3565.00000 | 2.8420 | 10131.0200 | 3564.75000 2014-05-28 20:49:00 | 3565.00000 | 3565.00000 | 3565.00000 | 3565.00000 | 1.1570 | 4124.7100 | 3565.00000 2014-05-28 20:50:00 | 3564.58000 | 3564.58000 | 3564.58000 | 3564.58000 | 0.4120 | 1468.6100 | 3564.58000 2014-05-28 20:51:00 | 3564.58000 | 3564.58000 | 3564.58000 | 3564.58000 | 0.2880 | 1026.6000 | 3564.58000 2014-05-28 20:52:00 | 3564.58000 | 3564.58000 | 3564.58000 | 3564.58000 | 0.0610 | 217.4400 | 3564.58000 2014-05-28 20:53:00 | 3564.58000 | 3564.58000 | 3564.58000 | 3564.58000 | 0.4910 | 1750.2100 | 3564.58000 2014-05-28 20:54:00 | 3564.00000 | 3564.00000 | 3562.50000 | 3562.50000 | 7.4070 | 26397.0600 | 3563.79999 2014-05-28 20:55:00 | 3562.41000 | 3562.41000 | 3562.09000 | 3562.09000 | 5.4290 | 19338.9300 | 3562.15000 2014-05-28 20:56:00 | 3562.09000 | 3564.00000 | 3562.09000 | 3563.72000 | 1.2000 | 4276.3200 | 3563.60000 2014-05-28 20:57:00 | 3563.72000 | 3564.58000 | 3562.51000 | 3564.58000 | 6.5180 | 23224.3300 | 3563.11000 2014-05-28 20:58:00 | 3563.49000 | 3563.54000 | 3563.49000 | 3563.54000 | 0.2200 | 783.9800 | 3563.54000 2014-05-28 20:59:00 | 3564.00000 | 3564.20000 | 3564.00000 | 3564.20000 | 1.7740 | 6322.8800 | 3564.19000 2014-05-28 21:00:00 | 3564.18000 | 3564.18000 | 3564.17000 | 3564.17000 | 4.0600 | 14470.5400 | 3564.17000 2014-05-28 21:01:00 | 3563.50000 | 3563.50000 | 3563.50000 | 3563.50000 | 0.1180 | 420.4900 | 3563.50000 2014-05-28 21:02:00 | 3563.50000 | 3563.50000 | 3563.50000 | 3563.50000 | 0.1320 | 470.3800 | 3563.50000 2014-05-28 21:03:00 | . | . | . | . | . | . | . 2014-05-28 21:04:00 | 3563.16000 | 3563.16000 | 3563.16000 | 3563.16000 | 0.7420 | 2643.8600 | 3563.16000 2014-05-28 21:05:00 | 3563.00000 | 3563.00000 | 3561.97000 | 3562.85000 | 17.8610 | 63627.8100 | 3562.39000 2014-05-28 21:06:00 | 3562.71000 | 3562.71000 | 3562.71000 | 3562.71000 | 0.9930 | 3537.7700 | 3562.71000 2014-05-28 21:07:00 | 3561.91000 | 3561.91000 | 3561.22000 | 3561.52000 | 8.5670 | 30512.0500 | 3561.57999 2014-05-28 21:08:00 | 3561.52000 | 3561.52000 | 3561.22000 | 3561.34000 | 1.6320 | 5812.2400 | 3561.42000 2014-05-28 21:09:00 | 3561.22000 | 3562.75000 | 3561.08000 | 3562.75000 | 16.2350 | 57821.0400 | 3561.50998 2014-05-28 21:10:00 | 3562.69000 | 3563.18000 | 3562.59000 | 3563.18000 | 6.3050 | 22465.3200 | 3563.09999 2014-05-28 21:11:00 | 3563.50000 | 3563.50000 | 3563.00000 | 3563.48000 | 9.6610 | 34423.3000 | 3563.12000 2014-05-28 21:12:00 | . | . | . | . | . | . | . 2014-05-28 21:13:00 | 3563.46000 | 3563.50000 | 3563.46000 | 3563.50000 | 5.0000 | 17817.3700 | 3563.47000 2014-05-28 21:14:00 | 3563.50000 | 3563.50000 | 3563.50000 | 3563.50000 | 1.5230 | 5427.2100 | 3563.50000 2014-05-28 21:15:00 | 3564.00000 | 3564.04000 | 3564.00000 | 3564.02000 | 2.9210 | 10410.5000 | 3564.02000 2014-05-28 21:16:00 | 3564.54000 | 3565.04000 | 3564.54000 | 3565.02000 | 6.1890 | 22062.5700 | 3564.80000 2014-05-28 21:17:00 | 3565.49000 | 3566.99000 | 3565.49000 | 3566.99000 | 17.3970 | 62037.6000 | 3565.98999 2014-05-28 21:18:00 | 3566.99000 | 3568.00000 | 3565.52000 | 3566.89000 | 8.5960 | 30657.0800 | 3566.43999 2014-05-28 21:19:00 | 3567.00000 | 3569.55000 | 3565.97000 | 3568.04000 | 29.8650 | 106549.5900 | 3567.70996 2014-05-28 21:20:00 | 3568.04000 | 3570.93000 | 3568.04000 | 3569.97000 | 25.2350 | 90082.9000 | 3569.75996 2014-05-28 21:21:00 | 3570.50000 | 3570.51000 | 3569.46000 | 3569.47000 | 19.3450 | 69068.3600 | 3570.34997 2014-05-28 21:22:00 | 3569.01000 | 3569.01000 | 3567.24000 | 3567.54000 | 9.8340 | 35094.2900 | 3568.67001 2014-05-28 21:23:00 | 3567.82000 | 3568.64000 | 3567.82000 | 3567.92000 | 7.0550 | 25172.9300 | 3568.09999 2014-05-28 21:24:00 | 3567.10000 | 3567.10000 | 3566.00000 | 3566.00000 | 2.8480 | 10157.6100 | 3566.58000 2014-05-28 21:25:00 | 3566.00000 | 3566.00000 | 3563.01000 | 3563.32000 | 9.3650 | 33377.9100 | 3564.10999 2014-05-28 21:26:00 | . | . | . | . | . | . | . 2014-05-28 21:27:00 | 3564.60000 | 3564.60000 | 3563.00000 | 3563.50000 | 11.5880 | 41304.2700 | 3564.39999 2014-05-28 21:28:00 | 3563.50000 | 3563.50000 | 3563.00000 | 3563.00000 | 3.0300 | 10795.9100 | 3563.01000 2014-05-28 21:29:00 | 3563.00000 | 3563.00000 | 3562.00000 | 3562.02000 | 9.7480 | 34723.6400 | 3562.12999 2014-05-28 21:30:00 | 3562.00000 | 3562.00000 | 3561.97000 | 3561.97000 | 5.2050 | 18540.2100 | 3561.99999 2014-05-28 21:31:00 | 3561.90000 | 3561.90000 | 3561.90000 | 3561.90000 | 0.0190 | 67.6800 | 3561.90000 2014-05-28 21:32:00 | 3561.90000 | 3563.00000 | 3561.90000 | 3563.00000 | 8.0250 | 28592.3100 | 3562.89999 2014-05-28 21:33:00 | 3562.53000 | 3565.00000 | 3562.53000 | 3563.05000 | 11.3330 | 40384.2300 | 3563.42001 2014-05-28 21:34:00 | 3564.98000 | 3564.98000 | 3561.60000 | 3561.60000 | 14.7180 | 52448.9800 | 3563.58999 2014-05-28 21:35:00 | 3561.70000 | 3563.00000 | 3561.70000 | 3562.47000 | 2.4090 | 8582.0300 | 3562.49000 2014-05-28 21:36:00 | 3562.47000 | 3562.47000 | 3562.00000 | 3562.47000 | 2.4700 | 8799.3000 | 3562.47000 2014-05-28 21:37:00 | 3562.31000 | 3562.31000 | 3562.31000 | 3562.31000 | 2.0000 | 7124.6200 | 3562.31000 2014-05-28 21:38:00 | 3562.31000 | 3562.95000 | 3562.31000 | 3562.95000 | 2.9580 | 10537.4300 | 3562.35000 2014-05-28 21:39:00 | 3562.95000 | 3565.01000 | 3562.35000 | 3562.56000 | 7.5110 | 26766.1900 | 3563.60000 2014-05-28 21:40:00 | 3562.56000 | 3563.94000 | 3562.54000 | 3563.94000 | 5.3580 | 19091.7400 | 3563.22000 2014-05-28 21:41:00 | 3564.00000 | 3564.82000 | 3563.51000 | 3563.64000 | 11.9470 | 42581.8600 | 3564.22999 2014-05-28 21:42:00 | 3563.74000 | 3563.94000 | 3563.00000 | 3563.00000 | 2.3400 | 8338.7800 | 3563.58000 2014-05-28 21:43:00 | 3563.79000 | 3564.00000 | 3563.79000 | 3564.00000 | 3.6970 | 13175.5400 | 3563.85000 2014-05-28 21:44:00 | 3562.50000 | 3562.50000 | 3560.00000 | 3560.00000 | 14.1190 | 50280.7000 | 3561.21000 2014-05-28 21:45:00 | 3560.02000 | 3560.54000 | 3560.00000 | 3560.54000 | 0.7040 | 2506.4100 | 3560.24000 2014-05-28 21:46:00 | 3560.40000 | 3560.40000 | 3560.04000 | 3560.04000 | 4.3730 | 15568.7700 | 3560.20000 2014-05-28 21:47:00 | 3561.00000 | 3561.00000 | 3561.00000 | 3561.00000 | 0.0100 | 35.6100 | 3561.00000 2014-05-28 21:48:00 | 3562.00000 | 3562.50000 | 3562.00000 | 3562.50000 | 0.0800 | 284.9900 | 3562.31000 2014-05-28 21:49:00 | 3562.22000 | 3562.50000 | 3561.77000 | 3562.50000 | 5.8590 | 20870.1400 | 3562.07000 2014-05-28 21:50:00 | 3562.00000 | 3562.00000 | 3560.00000 | 3560.00000 | 11.8750 | 42280.3600 | 3560.44998 2014-05-28 21:51:00 | 3560.42000 | 3560.42000 | 3559.02000 | 3559.39000 | 11.3420 | 40373.7900 | 3559.67001 2014-05-28 21:52:00 | 3559.39000 | 3559.98000 | 3559.00000 | 3559.40000 | 14.1860 | 50491.9100 | 3559.27998 2014-05-28 21:53:00 | 3559.40000 | 3559.77000 | 3559.04000 | 3559.73000 | 3.4410 | 12248.5800 | 3559.60000 2014-05-28 21:54:00 | 3559.04000 | 3559.04000 | 3559.00000 | 3559.02000 | 0.6520 | 2320.4800 | 3559.02000 2014-05-28 21:55:00 | 3559.02000 | 3559.02000 | 3559.00000 | 3559.00000 | 2.9670 | 10559.5800 | 3559.01000 2014-05-28 21:56:00 | 3559.02000 | 3559.61000 | 3559.02000 | 3559.47000 | 2.8170 | 10026.9500 | 3559.44000 2014-05-28 21:57:00 | 3560.00000 | 3560.02000 | 3559.20000 | 3559.36000 | 6.8950 | 24545.6500 | 3559.91999 2014-05-28 21:58:00 | 3559.64000 | 3560.00000 | 3559.62000 | 3559.70000 | 4.5010 | 16022.4500 | 3559.75000 2014-05-28 21:59:00 | 3559.02000 | 3560.50000 | 3559.00000 | 3560.50000 | 8.9340 | 31802.1200 | 3559.67001 2014-05-28 22:00:00 | 3560.00000 | 3560.00000 | 3559.44000 | 3559.46000 | 7.0530 | 25106.1200 | 3559.64001 2014-05-28 22:01:00 | 3559.02000 | 3561.00000 | 3559.02000 | 3560.50000 | 3.5220 | 12539.2700 | 3560.27000 2014-05-28 22:02:00 | 3560.52000 | 3560.85000 | 3559.02000 | 3559.02000 | 3.0130 | 10728.0700 | 3560.59000 2014-05-28 22:03:00 | 3560.22000 | 3560.22000 | 3560.22000 | 3560.22000 | 1.0230 | 3642.1100 | 3560.22000 2014-05-28 22:04:00 | 3560.18000 | 3560.18000 | 3559.02000 | 3559.02000 | 6.1050 | 21734.7600 | 3560.15999 2014-05-28 22:05:00 | 3559.03000 | 3559.55000 | 3558.57000 | 3558.61000 | 28.7570 | 102336.8900 | 3558.67998 2014-05-28 22:06:00 | 3558.61000 | 3558.61000 | 3558.01000 | 3558.01000 | 17.0340 | 60611.6600 | 3558.28002 2014-05-28 22:07:00 | 3559.50000 | 3560.47000 | 3559.50000 | 3560.41000 | 2.5550 | 9096.7000 | 3560.35000 2014-05-28 22:08:00 | 3559.96000 | 3560.41000 | 3559.03000 | 3560.41000 | 1.8820 | 6699.1900 | 3559.61000 2014-05-28 22:09:00 | 3559.99000 | 3560.40000 | 3558.10000 | 3558.10000 | 11.3090 | 40260.0900 | 3560.00000 2014-05-28 22:10:00 | 3558.25000 | 3559.80000 | 3558.00000 | 3558.00000 | 17.4430 | 62064.7200 | 3558.14001 2014-05-28 22:11:00 | 3558.02000 | 3559.47000 | 3558.02000 | 3559.47000 | 6.8180 | 24265.6800 | 3559.06000 2014-05-28 22:12:00 | 3559.10000 | 3559.64000 | 3558.18000 | 3558.22000 | 11.3970 | 40560.2800 | 3558.85999 2014-05-28 22:13:00 | 3559.70000 | 3560.00000 | 3559.70000 | 3560.00000 | 0.3000 | 1067.9800 | 3559.93000 2014-05-28 22:14:00 | 3560.00000 | 3560.22000 | 3559.04000 | 3560.04000 | 7.4630 | 26566.0400 | 3559.70001 2014-05-28 22:15:00 | . | . | . | . | . | . | . 2014-05-28 22:16:00 | 3560.04000 | 3560.36000 | 3560.00000 | 3560.34000 | 3.4330 | 12222.0200 | 3560.16000 2014-05-28 22:17:00 | 3560.08000 | 3562.04000 | 3560.08000 | 3562.02000 | 10.1290 | 36070.0800 | 3561.07000 2014-05-28 22:18:00 | 3562.02000 | 3562.53000 | 3562.02000 | 3562.53000 | 1.6430 | 5852.8800 | 3562.31000 2014-05-28 22:19:00 | 3562.53000 | 3562.53000 | 3562.53000 | 3562.53000 | 0.5660 | 2016.3900 | 3562.53000 2014-05-28 22:20:00 | 3562.53000 | 3562.53000 | 3562.53000 | 3562.53000 | 0.5910 | 2105.4600 | 3562.53000 2014-05-28 22:21:00 | 3562.46000 | 3562.46000 | 3562.46000 | 3562.46000 | 0.9660 | 3441.3400 | 3562.46000 2014-05-28 22:22:00 | 3561.00000 | 3561.00000 | 3560.00000 | 3560.55000 | 8.7370 | 31108.5400 | 3560.54999 2014-05-28 22:23:00 | 3561.00000 | 3561.00000 | 3560.96000 | 3560.96000 | 1.2470 | 4440.5400 | 3560.98000 2014-05-28 22:24:00 | 3560.84000 | 3560.86000 | 3559.90000 | 3560.00000 | 6.1550 | 21911.5500 | 3559.95999 2014-05-28 22:25:00 | 3560.00000 | 3560.00000 | 3559.92000 | 3559.92000 | 2.1290 | 7579.1200 | 3559.94000 2014-05-28 22:26:00 | 3559.72000 | 3560.00000 | 3559.72000 | 3560.00000 | 2.0000 | 7119.4600 | 3559.73000 2014-05-28 22:27:00 | 3560.00000 | 3561.93000 | 3560.00000 | 3561.93000 | 0.2640 | 940.0000 | 3560.61000 2014-05-28 22:28:00 | 3561.84000 | 3561.84000 | 3560.63000 | 3560.63000 | 8.1470 | 29008.8000 | 3560.66999 2014-05-28 22:29:00 | 3561.36000 | 3561.79000 | 3560.39000 | 3561.79000 | 11.3900 | 40560.9000 | 3561.10000 2014-05-28 22:30:00 | 3561.96000 | 3561.96000 | 3560.70000 | 3561.38000 | 11.1660 | 39766.2800 | 3561.36999 2014-05-28 22:31:00 | 3560.82000 | 3563.04000 | 3560.67000 | 3563.02000 | 17.7870 | 63357.3000 | 3561.99999 2014-05-28 22:32:00 | 3563.02000 | 3564.00000 | 3563.02000 | 3564.00000 | 75.7460 | 269948.7800 | 3563.86991 2014-05-28 22:33:00 | 3564.00000 | 3564.00000 | 3563.25000 | 3563.29000 | 10.7360 | 38261.4100 | 3563.83999 2014-05-28 22:34:00 | . | . | . | . | . | . | . 2014-05-28 22:35:00 | 3563.99000 | 3564.05000 | 3563.83000 | 3564.05000 | 6.7610 | 24095.0900 | 3563.84000 2014-05-28 22:36:00 | 3565.00000 | 3566.62000 | 3565.00000 | 3566.62000 | 5.6360 | 20097.2000 | 3565.85999 2014-05-28 22:37:00 | 3566.70000 | 3569.00000 | 3566.57000 | 3567.18000 | 16.6980 | 59567.4000 | 3567.33999 2014-05-28 22:38:00 | 3568.90000 | 3568.90000 | 3567.62000 | 3568.79000 | 7.1530 | 25524.3700 | 3568.34001 2014-05-28 22:39:00 | 3568.31000 | 3568.31000 | 3567.83000 | 3567.87000 | 20.6550 | 73695.3100 | 3567.91997 2014-05-28 22:40:00 | 3567.87000 | 3568.96000 | 3567.87000 | 3567.87000 | 6.1430 | 21919.4900 | 3568.21001 2014-05-28 22:41:00 | . | . | . | . | . | . | . 2014-05-28 22:42:00 | 3568.28000 | 3569.19000 | 3567.94000 | 3569.19000 | 11.7480 | 41925.9900 | 3568.77999 2014-05-28 22:43:00 | 3568.58000 | 3569.02000 | 3568.58000 | 3569.02000 | 3.8150 | 13614.6900 | 3568.72999 2014-05-28 22:44:00 | 3569.19000 | 3570.50000 | 3569.19000 | 3570.04000 | 39.8349 | 142210.3500 | 3569.98994 2014-05-28 22:45:00 | 3570.40000 | 3572.00000 | 3570.38000 | 3572.00000 | 7.7180 | 27563.4600 | 3571.32000 2014-05-28 22:46:00 | 3572.00000 | 3573.70000 | 3572.00000 | 3573.64000 | 41.5600 | 148496.3000 | 3573.06000 2014-05-28 22:47:00 | 3573.64000 | 3575.77000 | 3573.06000 | 3573.14000 | 25.3720 | 90681.5100 | 3574.08001 2014-05-28 22:48:00 | 3573.14000 | 3573.52000 | 3573.12000 | 3573.52000 | 1.9160 | 6846.3400 | 3573.25000 2014-05-28 22:49:00 | 3573.52000 | 3574.00000 | 3570.00000 | 3572.00000 | 37.1800 | 132827.8700 | 3572.56000 2014-05-28 22:50:00 | 3572.69000 | 3573.16000 | 3572.69000 | 3573.13000 | 14.9670 | 53476.5000 | 3572.95999 2014-05-28 22:51:00 | 3573.55000 | 3574.00000 | 3573.00000 | 3573.00000 | 7.9380 | 28365.1400 | 3573.34000 2014-05-28 22:52:00 | 3573.00000 | 3573.03000 | 3573.00000 | 3573.00000 | 10.3250 | 36891.3000 | 3573.00999 2014-05-28 22:53:00 | 3572.89000 | 3572.89000 | 3572.89000 | 3572.89000 | 1.6570 | 5920.2800 | 3572.89000 2014-05-28 22:54:00 | 3572.00000 | 3572.00000 | 3571.48000 | 3572.00000 | 4.4950 | 16054.5800 | 3571.64999 2014-05-28 22:55:00 | 3571.95000 | 3572.37000 | 3571.95000 | 3572.20000 | 15.8910 | 56766.1700 | 3572.22000 2014-05-28 22:56:00 | 3572.07000 | 3573.00000 | 3571.38000 | 3573.00000 | 5.8270 | 20812.2500 | 3571.69000 2014-05-28 22:57:00 | 3572.00000 | 3573.00000 | 3571.95000 | 3571.98000 | 4.5960 | 16417.0200 | 3572.01999 2014-05-28 22:58:00 | 3571.98000 | 3571.98000 | 3570.00000 | 3571.00000 | 10.5970 | 37831.9000 | 3570.05999 2014-05-28 22:59:00 | 3570.50000 | 3570.50000 | 3569.90000 | 3570.50000 | 7.7160 | 27549.3900 | 3570.41999 2014-05-28 23:00:00 | 3570.00000 | 3571.73000 | 3569.22000 | 3570.97000 | 9.0220 | 32216.4800 | 3570.88001 2014-05-28 23:01:00 | 3570.87000 | 3572.85000 | 3570.87000 | 3572.02000 | 21.3320 | 76186.4100 | 3571.46001 2014-05-28 23:02:00 | 3571.07000 | 3572.00000 | 3570.50000 | 3570.91000 | 11.0180 | 39345.5500 | 3571.01999 2014-05-28 23:03:00 | 3570.50000 | 3570.50000 | 3566.76000 | 3569.37000 | 5.8950 | 21039.1800 | 3568.98999 2014-05-28 23:04:00 | 3569.00000 | 3569.00000 | 3567.98000 | 3567.98000 | 4.7290 | 16877.1100 | 3568.85000 2014-05-28 23:05:00 | 3568.01000 | 3568.01000 | 3567.98000 | 3567.98000 | 4.0690 | 14518.1700 | 3567.99000 2014-05-28 23:06:00 | 3567.00000 | 3567.98000 | 3565.34000 | 3566.90000 | 12.7610 | 45516.4400 | 3566.84000 2014-05-28 23:07:00 | 3566.86000 | 3566.86000 | 3566.14000 | 3566.44000 | 5.1840 | 18490.1100 | 3566.77001 2014-05-28 23:08:00 | 3566.12000 | 3566.14000 | 3566.12000 | 3566.14000 | 5.3390 | 19039.6100 | 3566.14000 2014-05-28 23:09:00 | 3566.14000 | 3566.89000 | 3564.78000 | 3565.60000 | 20.6940 | 73786.9000 | 3565.62002 2014-05-28 23:10:00 | 3565.77000 | 3565.77000 | 3564.25000 | 3564.25000 | 13.5170 | 48190.2100 | 3565.15999 2014-05-28 23:11:00 | 3564.00000 | 3564.78000 | 3563.00000 | 3564.02000 | 17.2550 | 61494.6300 | 3563.86998 2014-05-28 23:12:00 | 3564.02000 | 3566.82000 | 3564.00000 | 3566.82000 | 12.5860 | 44876.2100 | 3565.56999 2014-05-28 23:13:00 | 3566.00000 | 3567.02000 | 3566.00000 | 3566.98000 | 15.8630 | 56570.8200 | 3566.21001 2014-05-28 23:14:00 | 3566.43000 | 3568.02000 | 3566.23000 | 3567.93000 | 18.0070 | 64238.9600 | 3567.43998 2014-05-28 23:15:00 | 3569.00000 | 3569.99000 | 3568.23000 | 3568.64000 | 26.2410 | 93664.5300 | 3569.40001 2014-05-28 23:16:00 | 3569.04000 | 3569.35000 | 3568.04000 | 3568.04000 | 9.6920 | 34590.2000 | 3568.94001 2014-05-28 23:17:00 | 3568.04000 | 3569.03000 | 3568.04000 | 3569.02000 | 7.2570 | 25899.1900 | 3568.85999 2014-05-28 23:18:00 | 3568.69000 | 3569.85000 | 3568.06000 | 3568.06000 | 14.4400 | 51530.6900 | 3568.61000 2014-05-28 23:19:00 | 3568.06000 | 3569.52000 | 3568.00000 | 3568.50000 | 13.9110 | 49645.3700 | 3568.79000 2014-05-28 23:20:00 | 3568.50000 | 3570.00000 | 3568.02000 | 3569.10000 | 7.8330 | 27959.0500 | 3569.39001 2014-05-28 23:21:00 | 3569.18000 | 3570.63000 | 3569.06000 | 3569.06000 | 16.8760 | 60246.8400 | 3569.96998 2014-05-28 23:22:00 | 3569.16000 | 3569.27000 | 3569.06000 | 3569.09000 | 34.0940 | 121687.9500 | 3569.19004 2014-05-28 23:23:00 | 3569.06000 | 3569.14000 | 3568.50000 | 3568.50000 | 13.2990 | 47464.8000 | 3569.05000 2014-05-28 23:24:00 | 3569.02000 | 3570.97000 | 3569.00000 | 3570.95000 | 13.6460 | 48709.3300 | 3569.49998 2014-05-28 23:25:00 | 3570.97000 | 3572.00000 | 3570.00000 | 3572.00000 | 37.6709 | 134522.9600 | 3571.00001 2014-05-28 23:26:00 | 3572.00000 | 3572.00000 | 3570.25000 | 3570.48000 | 7.3200 | 26143.6800 | 3571.54000 2014-05-28 23:27:00 | 3572.00000 | 3572.00000 | 3570.63000 | 3571.00000 | 16.2530 | 58042.4500 | 3571.18001 2014-05-28 23:28:00 | 3570.64000 | 3571.01000 | 3568.42000 | 3570.01000 | 17.6200 | 62899.3800 | 3569.77000 2014-05-28 23:29:00 | 3570.03000 | 3573.50000 | 3569.41000 | 3573.50000 | 42.3511 | 151252.1300 | 3571.39001 2014-05-28 23:30:00 | 3573.00000 | 3573.00000 | 3570.37000 | 3572.00000 | 4.6290 | 16533.0400 | 3571.62000 2014-05-28 23:31:00 | 3571.00000 | 3572.47000 | 3570.66000 | 3572.47000 | 0.1680 | 599.9300 | 3571.00000 2014-05-28 23:32:00 | 3572.50000 | 3578.00000 | 3572.50000 | 3576.04000 | 25.3760 | 90733.5500 | 3575.56997 2014-05-28 23:33:00 | 3576.79000 | 3578.51000 | 3576.06000 | 3578.49000 | 48.8810 | 174861.6700 | 3577.29001 2014-05-28 23:34:00 | 3578.87000 | 3580.00000 | 3578.87000 | 3580.00000 | 23.4900 | 84081.4800 | 3579.46000 2014-05-28 23:35:00 | 3579.98000 | 3580.00000 | 3578.49000 | 3579.03000 | 41.7260 | 149359.9600 | 3579.53995 2014-05-28 23:36:00 | 3579.06000 | 3579.06000 | 3578.49000 | 3578.49000 | 13.2780 | 47518.2200 | 3578.71999 2014-05-28 23:37:00 | 3578.00000 | 3578.00000 | 3575.00000 | 3576.00000 | 38.3940 | 137323.7000 | 3576.70004 2014-05-28 23:38:00 | 3575.96000 | 3575.96000 | 3573.00000 | 3573.00000 | 26.6550 | 95267.3600 | 3574.08996 2014-05-28 23:39:00 | 3572.99000 | 3574.00000 | 3571.12000 | 3574.00000 | 20.3270 | 72620.4700 | 3572.60998 2014-05-28 23:40:00 | 3573.05000 | 3578.00000 | 3573.02000 | 3576.50000 | 21.9580 | 78504.6800 | 3575.21999 2014-05-28 23:41:00 | 3576.85000 | 3578.00000 | 3576.52000 | 3578.00000 | 21.3660 | 76425.4500 | 3576.96998 2014-05-28 23:42:00 | 3578.00000 | 3579.00000 | 3577.00000 | 3577.08000 | 17.8850 | 63992.1500 | 3577.97997 2014-05-28 23:43:00 | 3577.08000 | 3578.33000 | 3577.00000 | 3577.88000 | 18.3360 | 65598.6800 | 3577.58998 2014-05-28 23:44:00 | 3577.84000 | 3580.00000 | 3577.60000 | 3580.00000 | 15.2350 | 54511.1000 | 3578.01998 2014-05-28 23:45:00 | 3579.00000 | 3582.00000 | 3579.00000 | 3582.00000 | 19.7210 | 70598.5200 | 3579.87001 2014-05-28 23:46:00 | 3582.00000 | 3585.67000 | 3581.55000 | 3585.00000 | 42.2519 | 151436.4800 | 3584.13002 2014-05-28 23:47:00 | 3585.05000 | 3587.99000 | 3584.00000 | 3587.99000 | 64.4990 | 231290.3300 | 3585.94998 2014-05-28 23:48:00 | 3586.00000 | 3588.28000 | 3585.00000 | 3588.07000 | 81.1010 | 290954.7100 | 3587.56002 2014-05-28 23:49:00 | 3588.98000 | 3589.04000 | 3587.00000 | 3589.00000 | 92.2560 | 331105.0300 | 3588.97990 2014-05-28 23:50:00 | 3589.00000 | 3595.00000 | 3589.00000 | 3590.42000 | 36.0990 | 129621.9200 | 3590.72999 2014-05-28 23:51:00 | 3592.00000 | 3594.88000 | 3588.02000 | 3589.85000 | 48.9051 | 175595.0500 | 3590.52993 2014-05-28 23:52:00 | 3589.80000 | 3591.00000 | 3588.00000 | 3588.00000 | 33.5200 | 120308.6000 | 3589.16000 2014-05-28 23:53:00 | 3587.02000 | 3587.96000 | 3585.99000 | 3586.96000 | 26.2510 | 94164.0900 | 3587.07001 2014-05-28 23:54:00 | 3586.16000 | 3586.16000 | 3585.94000 | 3586.09000 | 21.9320 | 78649.0000 | 3586.04001 2014-05-28 23:55:00 | 3586.09000 | 3589.05000 | 3586.09000 | 3588.00000 | 35.9820 | 129130.2100 | 3588.74002 2014-05-28 23:56:00 | 3589.00000 | 3589.00000 | 3586.10000 | 3587.50000 | 17.0190 | 61059.4200 | 3587.72000 2014-05-28 23:57:00 | 3588.50000 | 3589.50000 | 3587.50000 | 3588.50000 | 15.1140 | 54240.5700 | 3588.76002 2014-05-28 23:58:00 | 3587.96000 | 3587.96000 | 3585.52000 | 3586.00000 | 2.6990 | 9678.8300 | 3586.08000 2014-05-28 23:59:00 | 3586.00000 | 3586.00000 | 3577.65000 | 3581.97000 | 40.0710 | 143592.5800 | 3583.45001 2014-05-29 00:00:00 | 3581.03000 | 3581.03000 | 3579.99000 | 3580.02000 | 36.1940 | 129579.3700 | 3580.13004 2014-05-29 00:01:00 | 3580.50000 | 3584.00000 | 3580.50000 | 3584.00000 | 23.9320 | 85720.8600 | 3581.85001 2014-05-29 00:02:00 | 3584.12000 | 3587.99000 | 3584.12000 | 3587.99000 | 21.8370 | 78304.5900 | 3585.86998 2014-05-29 00:03:00 | 3587.53000 | 3589.00000 | 3587.00000 | 3587.00000 | 88.4241 | 317226.6100 | 3587.56010 2014-05-29 00:04:00 | 3587.92000 | 3589.07000 | 3586.18000 | 3588.00000 | 48.7339 | 174865.6500 | 3588.17005 2014-05-29 00:05:00 | 3588.96000 | 3591.99000 | 3588.96000 | 3589.00000 | 28.7540 | 103203.0500 | 3589.17003 2014-05-29 00:06:00 | 3589.03000 | 3590.71000 | 3587.00000 | 3589.62000 | 73.9050 | 265242.0200 | 3588.95990 2014-05-29 00:07:00 | 3589.70000 | 3590.00000 | 3586.00000 | 3587.02000 | 37.3920 | 134206.7800 | 3589.18002 2014-05-29 00:08:00 | 3587.02000 | 3587.02000 | 3583.00000 | 3586.00000 | 8.7790 | 31482.8300 | 3586.15000 2014-05-29 00:09:00 | 3586.13000 | 3586.13000 | 3585.99000 | 3585.99000 | 2.9920 | 10729.5100 | 3586.07000 2014-05-29 00:10:00 | 3585.99000 | 3586.00000 | 3584.00000 | 3584.00000 | 7.0980 | 25447.6000 | 3585.18000 2014-05-29 00:11:00 | 3584.63000 | 3586.97000 | 3579.96000 | 3582.00000 | 113.0689 | 405007.1800 | 3581.94997 2014-05-29 00:12:00 | 3582.36000 | 3585.98000 | 3581.68000 | 3585.07000 | 26.7150 | 95758.9800 | 3584.45996 2014-05-29 00:13:00 | 3586.00000 | 3586.02000 | 3583.05000 | 3583.18000 | 23.2310 | 83263.3000 | 3584.15001 2014-05-29 00:14:00 | 3583.12000 | 3583.79000 | 3581.00000 | 3581.98000 | 41.5440 | 148817.6000 | 3582.17005 2014-05-29 00:15:00 | 3581.98000 | 3583.77000 | 3580.00000 | 3580.90000 | 86.2309 | 308782.6200 | 3580.88002 2014-05-29 00:16:00 | 3580.12000 | 3580.12000 | 3575.08000 | 3577.40000 | 32.3210 | 115632.2900 | 3577.62001 2014-05-29 00:17:00 | 3577.29000 | 3580.00000 | 3575.10000 | 3580.00000 | 57.7189 | 206426.5900 | 3576.40998 2014-05-29 00:18:00 | 3581.00000 | 3581.96000 | 3575.50000 | 3581.87000 | 33.7650 | 120845.1600 | 3579.00995 2014-05-29 00:19:00 | 3580.35000 | 3582.00000 | 3579.00000 | 3581.00000 | 38.9920 | 139620.8200 | 3580.76002 2014-05-29 00:20:00 | 3580.07000 | 3582.50000 | 3580.00000 | 3582.50000 | 16.0190 | 57372.8300 | 3581.55000 2014-05-29 00:21:00 | 3581.14000 | 3582.97000 | 3580.00000 | 3581.57000 | 12.7990 | 45836.0700 | 3581.22000 2014-05-29 00:22:00 | 3580.08000 | 3581.57000 | 3579.98000 | 3579.98000 | 10.5990 | 37953.7400 | 3580.88000 2014-05-29 00:23:00 | 3579.50000 | 3579.97000 | 3579.05000 | 3579.05000 | 10.9560 | 39216.6300 | 3579.46999 2014-05-29 00:24:00 | 3579.00000 | 3579.00000 | 3578.22000 | 3578.98000 | 3.9820 | 14250.8400 | 3578.81000 2014-05-29 00:25:00 | 3578.22000 | 3578.47000 | 3577.50000 | 3577.50000 | 9.2830 | 33214.8300 | 3578.03001 2014-05-29 00:26:00 | 3577.50000 | 3577.50000 | 3576.00000 | 3576.97000 | 13.0640 | 46727.4000 | 3576.81001 2014-05-29 00:27:00 | 3577.00000 | 3577.97000 | 3575.00000 | 3577.02000 | 67.7900 | 242393.8200 | 3575.66000 2014-05-29 00:28:00 | 3577.41000 | 3577.45000 | 3577.35000 | 3577.43000 | 5.6600 | 20248.0400 | 3577.39000 2014-05-29 00:29:00 | 3577.98000 | 3579.38000 | 3577.98000 | 3579.38000 | 2.1570 | 7720.4200 | 3579.24000 2014-05-29 00:30:00 | 3579.30000 | 3579.34000 | 3578.10000 | 3578.15000 | 14.1400 | 50597.8100 | 3578.35000 2014-05-29 00:31:00 | 3579.74000 | 3582.00000 | 3579.68000 | 3582.00000 | 35.9030 | 128557.4900 | 3580.69003 2014-05-29 00:32:00 | 3582.07000 | 3584.00000 | 3581.13000 | 3583.40000 | 40.7430 | 145972.7200 | 3582.77003 2014-05-29 00:33:00 | 3583.83000 | 3583.97000 | 3582.47000 | 3582.47000 | 6.2250 | 22309.8000 | 3583.89999 2014-05-29 00:34:00 | 3583.94000 | 3584.00000 | 3582.90000 | 3584.00000 | 16.7790 | 60124.1200 | 3583.30000 2014-05-29 00:35:00 | 3584.00000 | 3584.00000 | 3583.00000 | 3583.00000 | 9.5630 | 34268.0400 | 3583.40001 2014-05-29 00:36:00 | 3582.96000 | 3582.96000 | 3579.97000 | 3579.97000 | 15.7100 | 56262.6800 | 3581.33000 2014-05-29 00:37:00 | 3580.85000 | 3581.00000 | 3580.00000 | 3580.86000 | 23.6990 | 84846.1500 | 3580.15999 2014-05-29 00:38:00 | 3580.76000 | 3580.76000 | 3580.20000 | 3580.67000 | 24.4150 | 87414.7200 | 3580.36997 2014-05-29 00:39:00 | 3580.67000 | 3581.99000 | 3578.02000 | 3581.06000 | 29.5920 | 105957.8900 | 3580.63002 2014-05-29 00:40:00 | 3581.06000 | 3582.00000 | 3580.00000 | 3581.78000 | 18.0180 | 64522.1900 | 3580.98999 2014-05-29 00:41:00 | 3581.71000 | 3581.71000 | 3578.90000 | 3578.93000 | 5.5610 | 19905.2000 | 3579.43000 2014-05-29 00:42:00 | 3578.02000 | 3578.97000 | 3575.00000 | 3577.90000 | 30.4160 | 108782.2000 | 3576.47997 2014-05-29 00:43:00 | 3577.18000 | 3577.61000 | 3577.00000 | 3577.58000 | 9.8570 | 35263.4800 | 3577.50999 2014-05-29 00:44:00 | 3577.61000 | 3577.61000 | 3577.03000 | 3577.06000 | 21.4260 | 76647.9900 | 3577.33998 2014-05-29 00:45:00 | 3577.06000 | 3580.96000 | 3577.04000 | 3580.96000 | 21.7940 | 77996.4800 | 3578.81002 2014-05-29 00:46:00 | 3580.96000 | 3582.00000 | 3580.02000 | 3580.17000 | 28.3500 | 101523.4800 | 3581.08000 2014-05-29 00:47:00 | 3580.19000 | 3580.97000 | 3580.00000 | 3580.97000 | 18.4020 | 65885.0000 | 3580.32001 2014-05-29 00:48:00 | 3581.00000 | 3581.89000 | 3580.97000 | 3581.50000 | 5.0940 | 18243.8500 | 3581.44001 2014-05-29 00:49:00 | 3581.04000 | 3581.50000 | 3581.00000 | 3581.04000 | 9.7900 | 35060.3000 | 3581.24000 2014-05-29 00:50:00 | 3581.04000 | 3581.50000 | 3580.00000 | 3580.48000 | 25.5010 | 91317.9600 | 3580.96001 2014-05-29 00:51:00 | 3580.50000 | 3580.98000 | 3578.00000 | 3580.27000 | 21.0100 | 75201.1400 | 3579.30000 2014-05-29 00:52:00 | 3580.33000 | 3581.00000 | 3580.33000 | 3581.00000 | 16.3210 | 58437.4600 | 3580.51000 2014-05-29 00:53:00 | . | . | . | . | . | . | . 2014-05-29 00:54:00 | 3580.04000 | 3581.86000 | 3580.00000 | 3581.50000 | 18.1570 | 65012.8200 | 3580.58998 2014-05-29 00:55:00 | 3581.50000 | 3582.31000 | 3580.09000 | 3582.31000 | 24.2600 | 86870.1600 | 3580.80000 2014-05-29 00:56:00 | 3582.78000 | 3582.82000 | 3579.00000 | 3581.79000 | 20.5890 | 73737.4800 | 3581.39999 2014-05-29 00:57:00 | 3581.00000 | 3581.48000 | 3581.00000 | 3581.48000 | 2.8900 | 10350.4700 | 3581.48000 2014-05-29 00:58:00 | 3580.28000 | 3581.94000 | 3580.28000 | 3580.50000 | 40.8210 | 146179.1300 | 3580.98001 2014-05-29 00:59:00 | 3580.50000 | 3581.56000 | 3580.48000 | 3580.48000 | 5.5880 | 20010.9500 | 3581.06000 2014-05-29 01:00:00 | 3580.48000 | 3580.48000 | 3579.00000 | 3579.60000 | 14.1280 | 50575.0600 | 3579.77999 2014-05-29 01:01:00 | 3579.60000 | 3579.99000 | 3579.60000 | 3579.83000 | 1.8550 | 6640.7100 | 3579.90000 2014-05-29 01:02:00 | 3579.98000 | 3580.00000 | 3579.11000 | 3580.00000 | 12.1630 | 43538.4500 | 3579.58001 2014-05-29 01:03:00 | 3579.54000 | 3579.96000 | 3578.96000 | 3578.96000 | 7.0500 | 25232.6800 | 3579.10000 2014-05-29 01:04:00 | 3578.96000 | 3578.96000 | 3575.00000 | 3577.86000 | 11.6310 | 41600.3400 | 3576.68000 2014-05-29 01:05:00 | 3576.43000 | 3577.73000 | 3575.00000 | 3576.27000 | 57.3451 | 205051.0300 | 3575.73992 2014-05-29 01:06:00 | 3576.22000 | 3577.00000 | 3575.04000 | 3575.82000 | 6.4360 | 23013.8700 | 3575.79999 2014-05-29 01:07:00 | 3577.97000 | 3577.97000 | 3575.00000 | 3576.02000 | 24.5230 | 87708.0100 | 3576.56002 2014-05-29 01:08:00 | 3576.14000 | 3577.55000 | 3571.00000 | 3571.00000 | 52.7741 | 188539.5500 | 3572.58006 2014-05-29 01:09:00 | 3571.13000 | 3572.00000 | 3571.00000 | 3572.00000 | 36.0410 | 128721.9400 | 3571.54001 2014-05-29 01:10:00 | 3572.00000 | 3572.91000 | 3571.20000 | 3572.02000 | 64.8671 | 231709.7100 | 3572.06995 2014-05-29 01:11:00 | 3572.02000 | 3572.02000 | 3571.20000 | 3571.88000 | 16.3220 | 58296.8400 | 3571.67001 2014-05-29 01:12:00 | 3572.02000 | 3573.04000 | 3571.00000 | 3571.42000 | 20.9590 | 74878.0000 | 3572.58999 2014-05-29 01:13:00 | 3571.42000 | 3572.48000 | 3571.00000 | 3571.46000 | 47.5760 | 169921.8600 | 3571.58995 2014-05-29 01:14:00 | 3572.00000 | 3572.40000 | 3571.00000 | 3571.00000 | 27.4180 | 97922.2400 | 3571.45998 2014-05-29 01:15:00 | 3571.00000 | 3571.54000 | 3569.50000 | 3571.47000 | 9.6540 | 34470.0400 | 3570.55001 2014-05-29 01:16:00 | 3571.00000 | 3571.00000 | 3569.96000 | 3570.00000 | 14.4160 | 51466.8700 | 3570.11998 2014-05-29 01:17:00 | 3570.00000 | 3574.69000 | 3570.00000 | 3572.80000 | 24.3410 | 86961.6600 | 3572.64001 2014-05-29 01:18:00 | 3572.97000 | 3575.41000 | 3572.97000 | 3575.41000 | 22.5090 | 80439.1100 | 3573.63999 2014-05-29 01:19:00 | 3575.50000 | 3575.54000 | 3575.00000 | 3575.00000 | 6.4780 | 23161.7800 | 3575.45000 2014-05-29 01:20:00 | 3576.00000 | 3577.90000 | 3576.00000 | 3577.88000 | 44.9371 | 160732.2300 | 3576.82996 2014-05-29 01:21:00 | 3577.88000 | 3577.99000 | 3575.00000 | 3576.95000 | 42.2610 | 151146.9900 | 3576.51001 2014-05-29 01:22:00 | 3576.87000 | 3578.02000 | 3576.83000 | 3578.02000 | 11.2120 | 40109.8900 | 3577.41001 2014-05-29 01:23:00 | 3578.02000 | 3579.70000 | 3578.00000 | 3578.00000 | 19.0130 | 68038.5300 | 3578.53002 2014-05-29 01:24:00 | 3578.97000 | 3578.97000 | 3576.52000 | 3576.69000 | 53.9091 | 192869.9000 | 3577.68999 2014-05-29 01:25:00 | 3577.31000 | 3578.00000 | 3576.50000 | 3576.50000 | 18.6500 | 66718.6800 | 3577.41000 2014-05-29 01:26:00 | 3576.14000 | 3576.14000 | 3575.00000 | 3575.00000 | 5.0410 | 18022.0300 | 3575.09000 2014-05-29 01:27:00 | 3574.00000 | 3574.85000 | 3573.00000 | 3573.97000 | 3.6050 | 12881.8000 | 3573.30999 2014-05-29 01:28:00 | 3573.97000 | 3575.00000 | 3572.20000 | 3575.00000 | 32.8790 | 117489.1100 | 3573.37999 2014-05-29 01:29:00 | 3575.03000 | 3575.97000 | 3572.10000 | 3572.10000 | 34.5810 | 123583.3400 | 3573.74001 2014-05-29 01:30:00 | 3573.67000 | 3573.67000 | 3571.04000 | 3571.04000 | 19.5750 | 69924.4400 | 3572.12997 2014-05-29 01:31:00 | 3571.14000 | 3572.00000 | 3571.07000 | 3571.97000 | 14.6990 | 52503.5300 | 3571.91000 2014-05-29 01:32:00 | 3572.05000 | 3573.94000 | 3572.05000 | 3572.90000 | 6.0120 | 21479.6200 | 3572.79000 2014-05-29 01:33:00 | 3573.49000 | 3573.55000 | 3573.00000 | 3573.00000 | 11.1180 | 39728.8200 | 3573.37999 2014-05-29 01:34:00 | 3573.51000 | 3573.51000 | 3572.21000 | 3572.93000 | 18.7430 | 66962.5300 | 3572.67002 2014-05-29 01:35:00 | 3572.41000 | 3572.98000 | 3572.23000 | 3572.98000 | 8.1110 | 28979.8600 | 3572.91000 2014-05-29 01:36:00 | 3572.97000 | 3573.00000 | 3572.21000 | 3573.00000 | 12.8100 | 45767.9100 | 3572.83000 2014-05-29 01:37:00 | 3573.00000 | 3573.00000 | 3573.00000 | 3573.00000 | 4.2300 | 15113.7900 | 3573.00000 2014-05-29 01:38:00 | 3572.99000 | 3572.99000 | 3572.00000 | 3572.98000 | 25.2610 | 90244.0800 | 3572.47001 2014-05-29 01:39:00 | 3573.00000 | 3574.15000 | 3572.44000 | 3573.85000 | 64.5440 | 230626.6100 | 3573.17007 2014-05-29 01:40:00 | 3573.83000 | 3574.15000 | 3573.06000 | 3574.15000 | 32.4810 | 116085.3700 | 3573.95001 2014-05-29 01:41:00 | 3574.17000 | 3574.40000 | 3574.15000 | 3574.15000 | 15.2050 | 54345.5900 | 3574.18998 2014-05-29 01:42:00 | 3574.38000 | 3575.00000 | 3574.00000 | 3575.00000 | 14.1780 | 50684.7600 | 3574.88999 2014-05-29 01:43:00 | 3576.00000 | 3576.13000 | 3575.00000 | 3575.00000 | 22.2860 | 79686.5900 | 3575.62998 2014-05-29 01:44:00 | 3575.00000 | 3576.00000 | 3575.00000 | 3576.00000 | 2.6250 | 9385.6900 | 3575.50000 2014-05-29 01:45:00 | 3576.00000 | 3576.00000 | 3574.00000 | 3574.00000 | 30.9960 | 110815.9200 | 3575.16997 2014-05-29 01:46:00 | 3574.92000 | 3574.92000 | 3573.00000 | 3573.83000 | 6.6200 | 23656.5000 | 3573.49000 2014-05-29 01:47:00 | 3573.77000 | 3573.77000 | 3573.41000 | 3573.50000 | 4.5030 | 16091.3500 | 3573.47000 2014-05-29 01:48:00 | 3574.62000 | 3574.87000 | 3573.22000 | 3574.52000 | 57.2899 | 204766.8600 | 3574.22000 2014-05-29 01:49:00 | 3574.87000 | 3574.91000 | 3574.70000 | 3574.87000 | 18.4740 | 66042.1000 | 3574.87002 2014-05-29 01:50:00 | 3574.87000 | 3574.95000 | 3574.83000 | 3574.83000 | 37.0980 | 132621.7800 | 3574.89998 2014-05-29 01:51:00 | 3574.83000 | 3575.99000 | 3574.83000 | 3575.97000 | 16.6930 | 59681.2800 | 3575.23001 2014-05-29 01:52:00 | 3575.99000 | 3575.99000 | 3575.90000 | 3575.91000 | 3.6250 | 12962.9100 | 3575.97999 2014-05-29 01:53:00 | 3576.00000 | 3576.14000 | 3575.64000 | 3575.64000 | 5.5070 | 19692.6100 | 3575.92000 2014-05-29 01:54:00 | 3576.00000 | 3576.00000 | 3575.62000 | 3575.64000 | 2.1940 | 7845.6100 | 3575.94000 2014-05-29 01:55:00 | 3575.64000 | 3576.00000 | 3574.02000 | 3574.59000 | 8.1740 | 29220.6600 | 3574.83001 2014-05-29 01:56:00 | 3574.02000 | 3574.02000 | 3570.51000 | 3570.51000 | 14.5100 | 51842.1300 | 3572.86000 2014-05-29 01:57:00 | 3570.51000 | 3571.37000 | 3561.13000 | 3568.00000 | 42.7971 | 152696.9000 | 3567.92996 2014-05-29 01:58:00 | 3568.07000 | 3568.07000 | 3565.06000 | 3566.07000 | 30.0220 | 107103.6000 | 3567.50002 2014-05-29 01:59:00 | 3567.95000 | 3568.00000 | 3563.12000 | 3564.02000 | 42.0510 | 149963.7000 | 3566.23001 2014-05-29 02:00:00 | 3564.95000 | 3564.95000 | 3556.00000 | 3556.00000 | 238.4482 | 848706.4100 | 3559.28988 2014-05-29 02:01:00 | 3560.02000 | 3560.05000 | 3556.00000 | 3556.00000 | 55.8431 | 198649.9700 | 3557.29005 2014-05-29 02:02:00 | 3555.98000 | 3556.12000 | 3554.01000 | 3555.14000 | 88.9619 | 316287.1500 | 3555.31005 2014-05-29 02:03:00 | 3555.14000 | 3560.00000 | 3555.12000 | 3560.00000 | 137.5199 | 489188.6100 | 3557.22000 2014-05-29 02:04:00 | 3559.94000 | 3562.12000 | 3558.14000 | 3558.98000 | 58.5940 | 208570.7900 | 3559.59007 2014-05-29 02:05:00 | 3558.95000 | 3559.50000 | 3558.00000 | 3559.00000 | 37.8780 | 134785.2900 | 3558.40998 2014-05-29 02:06:00 | 3559.00000 | 3559.50000 | 3553.66000 | 3553.66000 | 60.5640 | 215390.5600 | 3556.41007 2014-05-29 02:07:00 | 3554.96000 | 3557.04000 | 3553.47000 | 3556.09000 | 48.3480 | 171886.2900 | 3555.18997 2014-05-29 02:08:00 | 3555.55000 | 3561.00000 | 3554.98000 | 3558.00000 | 28.6620 | 101924.0000 | 3556.07002 2014-05-29 02:09:00 | 3558.88000 | 3562.02000 | 3558.00000 | 3560.06000 | 52.0130 | 185131.3600 | 3559.33004 2014-05-29 02:10:00 | 3561.00000 | 3562.95000 | 3560.00000 | 3561.00000 | 46.4560 | 165444.2000 | 3561.30995 2014-05-29 02:11:00 | 3560.29000 | 3562.85000 | 3559.96000 | 3561.22000 | 40.8500 | 145458.7500 | 3560.80000 2014-05-29 02:12:00 | 3561.00000 | 3562.12000 | 3560.10000 | 3562.00000 | 35.7840 | 127436.6300 | 3561.27004 2014-05-29 02:13:00 | 3562.00000 | 3562.00000 | 3559.00000 | 3560.51000 | 15.4170 | 54881.9100 | 3559.82999 2014-05-29 02:14:00 | 3560.05000 | 3562.13000 | 3560.03000 | 3562.00000 | 35.0930 | 124991.9800 | 3561.74003 2014-05-29 02:15:00 | 3561.97000 | 3561.97000 | 3560.03000 | 3560.05000 | 60.3389 | 214862.7700 | 3560.92998 2014-05-29 02:16:00 | 3561.44000 | 3561.44000 | 3560.00000 | 3560.52000 | 38.2300 | 136117.9600 | 3560.50000 2014-05-29 02:17:00 | 3560.07000 | 3560.40000 | 3559.00000 | 3560.03000 | 37.2750 | 132692.0400 | 3559.80995 2014-05-29 02:18:00 | 3559.28000 | 3561.00000 | 3559.07000 | 3561.00000 | 45.6310 | 162422.2300 | 3559.47001 2014-05-29 02:19:00 | 3560.19000 | 3561.46000 | 3559.03000 | 3559.92000 | 66.7730 | 237721.4100 | 3560.14006 2014-05-29 02:20:00 | 3560.50000 | 3560.50000 | 3559.45000 | 3560.00000 | 11.0630 | 39384.3200 | 3560.00001 2014-05-29 02:21:00 | 3559.02000 | 3560.00000 | 3558.00000 | 3558.00000 | 39.0420 | 138937.3700 | 3558.66002 2014-05-29 02:22:00 | 3557.98000 | 3560.00000 | 3557.22000 | 3557.27000 | 23.2710 | 82807.1400 | 3558.38001 2014-05-29 02:23:00 | 3557.32000 | 3558.72000 | 3557.00000 | 3557.33000 | 50.5310 | 179788.9100 | 3557.99001 2014-05-29 02:24:00 | 3557.35000 | 3558.16000 | 3557.00000 | 3558.00000 | 31.0170 | 110343.2300 | 3557.50997 2014-05-29 02:25:00 | 3558.04000 | 3559.00000 | 3558.00000 | 3558.00000 | 8.0230 | 28550.5000 | 3558.58001 2014-05-29 02:26:00 | 3558.00000 | 3559.00000 | 3557.74000 | 3559.00000 | 8.5910 | 30566.8900 | 3558.01000 2014-05-29 02:27:00 | 3559.00000 | 3559.00000 | 3557.36000 | 3558.00000 | 19.2700 | 68562.1200 | 3557.97000 2014-05-29 02:28:00 | 3558.00000 | 3559.00000 | 3557.35000 | 3558.58000 | 45.5580 | 162085.7900 | 3557.78997 2014-05-29 02:29:00 | 3557.40000 | 3558.67000 | 3557.24000 | 3557.32000 | 58.8000 | 209205.1000 | 3557.91000 2014-05-29 02:30:00 | 3557.32000 | 3558.00000 | 3557.02000 | 3557.02000 | 15.0280 | 53460.8200 | 3557.40999 2014-05-29 02:31:00 | 3557.02000 | 3557.02000 | 3555.51000 | 3556.21000 | 77.1269 | 274291.8100 | 3556.36993 2014-05-29 02:32:00 | 3556.00000 | 3557.00000 | 3555.00000 | 3556.21000 | 35.6340 | 126730.6400 | 3556.45004 2014-05-29 02:33:00 | 3556.21000 | 3558.00000 | 3556.21000 | 3556.99000 | 56.9311 | 202516.3600 | 3557.22002 2014-05-29 02:34:00 | 3557.00000 | 3558.05000 | 3557.00000 | 3557.01000 | 4.5370 | 16141.4600 | 3557.74000 2014-05-29 02:35:00 | 3557.98000 | 3557.98000 | 3556.04000 | 3556.04000 | 8.1830 | 29107.9800 | 3557.13001 2014-05-29 02:36:00 | 3556.14000 | 3559.00000 | 3556.14000 | 3558.03000 | 13.9850 | 49757.2600 | 3557.89998 2014-05-29 02:37:00 | 3558.05000 | 3558.99000 | 3557.94000 | 3557.94000 | 13.4240 | 47772.8300 | 3558.76002 2014-05-29 02:38:00 | 3557.50000 | 3558.52000 | 3557.06000 | 3558.50000 | 43.7530 | 155664.1300 | 3557.79004 2014-05-29 02:39:00 | 3558.00000 | 3559.00000 | 3557.98000 | 3558.96000 | 19.1450 | 68127.8600 | 3558.51997 2014-05-29 02:40:00 | 3558.88000 | 3560.00000 | 3558.88000 | 3560.00000 | 29.0430 | 103370.0400 | 3559.21002 2014-05-29 02:41:00 | 3560.00000 | 3560.95000 | 3559.02000 | 3559.02000 | 9.7960 | 34873.1900 | 3559.93999 2014-05-29 02:42:00 | 3559.87000 | 3559.87000 | 3559.00000 | 3559.04000 | 18.6660 | 66433.8700 | 3559.07998 2014-05-29 02:43:00 | 3559.50000 | 3559.97000 | 3559.00000 | 3559.97000 | 6.6030 | 23503.0100 | 3559.44001 2014-05-29 02:44:00 | 3559.13000 | 3559.15000 | 3558.00000 | 3558.00000 | 2.6360 | 9381.4500 | 3558.97000 2014-05-29 02:45:00 | 3558.02000 | 3558.02000 | 3555.01000 | 3555.90000 | 11.8150 | 42023.0000 | 3556.74998 2014-05-29 02:46:00 | 3555.01000 | 3555.86000 | 3551.00000 | 3554.83000 | 84.2640 | 299491.2700 | 3554.20010 2014-05-29 02:47:00 | 3554.83000 | 3555.96000 | 3553.70000 | 3555.96000 | 22.5910 | 80297.7000 | 3554.41001 2014-05-29 02:48:00 | 3555.96000 | 3555.96000 | 3553.50000 | 3554.02000 | 23.5390 | 83661.1300 | 3554.14999 2014-05-29 02:49:00 | 3554.94000 | 3554.96000 | 3553.50000 | 3554.00000 | 17.9920 | 63949.8100 | 3554.35001 2014-05-29 02:50:00 | 3553.96000 | 3554.26000 | 3553.47000 | 3553.47000 | 25.9990 | 92398.7500 | 3553.92999 2014-05-29 02:51:00 | 3553.47000 | 3553.51000 | 3548.00000 | 3548.00000 | 57.3401 | 203570.4600 | 3550.23000 2014-05-29 02:52:00 | 3547.66000 | 3549.00000 | 3546.10000 | 3549.00000 | 22.0390 | 78190.3000 | 3547.81999 2014-05-29 02:53:00 | 3549.00000 | 3553.00000 | 3549.00000 | 3551.51000 | 40.7360 | 144659.9700 | 3551.15995 2014-05-29 02:54:00 | 3552.12000 | 3552.21000 | 3548.22000 | 3548.22000 | 81.4441 | 289154.1800 | 3550.34009 2014-05-29 02:55:00 | 3548.20000 | 3548.22000 | 3547.91000 | 3547.96000 | 52.2310 | 185320.2900 | 3548.09001 2014-05-29 02:56:00 | 3547.90000 | 3547.96000 | 3547.85000 | 3547.96000 | 6.8540 | 24317.4100 | 3547.92001 2014-05-29 02:57:00 | 3549.00000 | 3550.14000 | 3548.98000 | 3550.12000 | 17.1610 | 60918.5700 | 3549.83000 2014-05-29 02:58:00 | 3551.00000 | 3552.47000 | 3551.00000 | 3551.08000 | 23.0380 | 81831.6900 | 3552.02999 2014-05-29 02:59:00 | 3551.02000 | 3552.96000 | 3551.02000 | 3552.00000 | 8.8940 | 31585.5500 | 3551.33001 2014-05-29 03:00:00 | 3551.57000 | 3551.57000 | 3551.00000 | 3551.42000 | 16.4750 | 58507.9700 | 3551.31998 2014-05-29 03:01:00 | 3551.02000 | 3551.02000 | 3547.00000 | 3549.97000 | 54.3780 | 193018.4300 | 3549.56997 2014-05-29 03:02:00 | 3549.86000 | 3549.86000 | 3545.00000 | 3545.00000 | 48.0580 | 170428.7100 | 3546.30997 2014-05-29 03:03:00 | 3544.21000 | 3545.00000 | 3543.10000 | 3544.03000 | 45.8150 | 162366.9900 | 3543.96994 2014-05-29 03:04:00 | 3543.97000 | 3549.82000 | 3543.03000 | 3549.00000 | 58.7820 | 208418.1400 | 3545.61003 2014-05-29 03:05:00 | 3549.00000 | 3549.80000 | 3545.80000 | 3545.98000 | 47.7159 | 169257.0400 | 3547.17995 2014-05-29 03:06:00 | 3545.94000 | 3546.15000 | 3544.80000 | 3544.80000 | 18.8990 | 67003.4500 | 3545.33999 2014-05-29 03:07:00 | 3544.75000 | 3545.04000 | 3543.98000 | 3544.98000 | 25.6200 | 90811.8500 | 3544.57000 2014-05-29 03:08:00 | 3544.94000 | 3547.00000 | 3544.00000 | 3546.00000 | 59.6430 | 211473.8400 | 3545.66005 2014-05-29 03:09:00 | 3545.98000 | 3549.17000 | 3544.00000 | 3549.09000 | 61.9100 | 219566.8200 | 3546.55000 2014-05-29 03:10:00 | 3547.60000 | 3549.09000 | 3544.04000 | 3546.97000 | 34.5860 | 122668.0900 | 3546.75996 2014-05-29 03:11:00 | 3546.98000 | 3546.98000 | 3544.16000 | 3545.96000 | 35.7110 | 126604.9400 | 3545.26001 2014-05-29 03:12:00 | 3545.90000 | 3545.94000 | 3543.36000 | 3545.00000 | 74.5130 | 264094.0800 | 3544.27006 2014-05-29 03:13:00 | 3545.02000 | 3546.00000 | 3542.02000 | 3542.02000 | 119.5940 | 423908.0100 | 3544.56013 2014-05-29 03:14:00 | 3542.04000 | 3542.98000 | 3539.33000 | 3539.96000 | 145.4411 | 515089.8700 | 3541.57005 2014-05-29 03:15:00 | 3539.92000 | 3539.96000 | 3520.00000 | 3525.13000 | 227.2250 | 801431.7300 | 3527.03968 2014-05-29 03:16:00 | 3525.15000 | 3529.96000 | 3515.20000 | 3515.20000 | 107.3449 | 378086.9400 | 3522.16984 2014-05-29 03:17:00 | 3515.00000 | 3517.97000 | 3510.00000 | 3510.00000 | 278.2150 | 977463.9000 | 3513.34039 2014-05-29 03:18:00 | 3509.98000 | 3515.02000 | 3505.00000 | 3515.02000 | 118.7281 | 416638.3700 | 3509.17994 2014-05-29 03:19:00 | 3515.00000 | 3519.00000 | 3510.00000 | 3514.97000 | 178.8582 | 628563.1000 | 3514.30991 2014-05-29 03:20:00 | 3513.00000 | 3515.00000 | 3502.00000 | 3510.00000 | 181.1720 | 635404.4900 | 3507.19010 2014-05-29 03:21:00 | 3510.50000 | 3517.00000 | 3509.97000 | 3515.00000 | 192.6289 | 676531.8600 | 3512.09994 2014-05-29 03:22:00 | 3513.02000 | 3516.00000 | 3509.98000 | 3513.10000 | 55.0709 | 193431.1500 | 3512.40001 2014-05-29 03:23:00 | 3514.97000 | 3516.19000 | 3513.46000 | 3515.00000 | 23.8730 | 83929.0800 | 3515.65002 2014-05-29 03:24:00 | 3515.00000 | 3519.00000 | 3512.00000 | 3517.95000 | 82.7401 | 290910.0800 | 3515.95000 2014-05-29 03:25:00 | 3518.00000 | 3521.87000 | 3516.50000 | 3520.00000 | 91.5859 | 322324.6200 | 3519.36989 2014-05-29 03:26:00 | 3520.03000 | 3521.89000 | 3515.22000 | 3517.50000 | 72.7549 | 256024.6600 | 3518.99990 2014-05-29 03:27:00 | 3517.50000 | 3517.50000 | 3514.00000 | 3514.05000 | 58.0070 | 203895.3500 | 3515.00995 2014-05-29 03:28:00 | 3515.00000 | 3517.00000 | 3513.51000 | 3516.11000 | 53.3290 | 187505.3500 | 3516.00999 2014-05-29 03:29:00 | 3516.09000 | 3518.99000 | 3515.00000 | 3515.10000 | 78.5089 | 276086.0500 | 3516.61998 2014-05-29 03:30:00 | 3515.36000 | 3516.53000 | 3514.03000 | 3515.10000 | 63.5061 | 223230.8500 | 3515.10993 2014-05-29 03:31:00 | 3516.52000 | 3518.97000 | 3515.10000 | 3517.29000 | 109.8430 | 386321.0400 | 3517.03009 2014-05-29 03:32:00 | 3518.00000 | 3518.99000 | 3517.99000 | 3518.68000 | 34.7440 | 122241.0200 | 3518.33004 2014-05-29 03:33:00 | 3518.68000 | 3523.02000 | 3518.13000 | 3523.02000 | 90.8759 | 319992.1900 | 3521.19989 2014-05-29 03:34:00 | 3523.04000 | 3523.04000 | 3519.95000 | 3520.16000 | 43.4500 | 153034.2800 | 3522.08000 2014-05-29 03:35:00 | 3520.00000 | 3522.87000 | 3518.01000 | 3521.29000 | 56.9579 | 200534.1300 | 3520.73997 2014-05-29 03:36:00 | 3521.36000 | 3525.00000 | 3521.36000 | 3524.10000 | 85.1299 | 299932.2000 | 3523.23000 2014-05-29 03:37:00 | 3524.00000 | 3525.00000 | 3521.02000 | 3523.77000 | 57.3170 | 201936.3900 | 3523.14995 2014-05-29 03:38:00 | 3523.77000 | 3532.48000 | 3523.77000 | 3530.03000 | 127.2180 | 448876.0400 | 3528.39993 2014-05-29 03:39:00 | 3530.02000 | 3531.86000 | 3521.00000 | 3528.05000 | 100.1201 | 353240.6800 | 3528.17000 2014-05-29 03:40:00 | 3528.08000 | 3533.00000 | 3528.00000 | 3533.00000 | 110.5471 | 390305.2000 | 3530.66991 2014-05-29 03:41:00 | 3533.04000 | 3538.26000 | 3532.00000 | 3536.00000 | 80.8959 | 285961.3600 | 3534.92991 2014-05-29 03:42:00 | 3536.00000 | 3537.05000 | 3535.00000 | 3535.00000 | 70.1809 | 248154.1000 | 3535.92002 2014-05-29 03:43:00 | 3534.82000 | 3535.00000 | 3530.04000 | 3531.87000 | 27.7800 | 98132.0900 | 3532.47000 2014-05-29 03:44:00 | 3531.84000 | 3535.00000 | 3527.20000 | 3527.20000 | 71.9130 | 253883.9500 | 3530.43006 2014-05-29 03:45:00 | 3527.22000 | 3527.22000 | 3523.00000 | 3524.02000 | 53.2930 | 187918.0300 | 3526.13005 2014-05-29 03:46:00 | 3524.92000 | 3525.02000 | 3523.03000 | 3524.00000 | 59.1890 | 208583.9300 | 3524.02998 2014-05-29 03:47:00 | 3524.00000 | 3524.00000 | 3521.16000 | 3521.16000 | 18.2390 | 64241.3100 | 3522.18999 2014-05-29 03:48:00 | 3521.16000 | 3523.92000 | 3521.16000 | 3523.92000 | 15.1490 | 53358.3200 | 3522.23000 2014-05-29 03:49:00 | 3522.50000 | 3524.00000 | 3522.48000 | 3522.99000 | 21.4220 | 75467.3000 | 3522.89001 2014-05-29 03:50:00 | 3523.02000 | 3523.02000 | 3515.00000 | 3516.97000 | 142.1990 | 500524.9500 | 3519.88996 2014-05-29 03:51:00 | 3517.19000 | 3518.98000 | 3510.00000 | 3511.40000 | 118.7999 | 417315.6800 | 3512.76000 2014-05-29 03:52:00 | 3513.00000 | 3515.00000 | 3512.12000 | 3515.00000 | 79.3911 | 278958.0300 | 3513.72002 2014-05-29 03:53:00 | 3515.00000 | 3520.00000 | 3515.00000 | 3520.00000 | 36.9730 | 130070.0100 | 3517.97003 2014-05-29 03:54:00 | 3521.00000 | 3522.50000 | 3519.00000 | 3519.08000 | 54.0469 | 190295.9700 | 3520.93995 2014-05-29 03:55:00 | 3520.00000 | 3520.00000 | 3515.10000 | 3516.64000 | 56.2660 | 197947.8000 | 3518.06994 2014-05-29 03:56:00 | 3517.02000 | 3518.20000 | 3516.22000 | 3518.20000 | 24.7010 | 86884.3400 | 3517.44001 2014-05-29 03:57:00 | 3518.20000 | 3519.00000 | 3517.98000 | 3518.00000 | 18.5600 | 65302.3200 | 3518.44000 2014-05-29 03:58:00 | 3517.50000 | 3519.08000 | 3516.15000 | 3519.04000 | 15.8580 | 55782.0300 | 3517.59999 2014-05-29 03:59:00 | 3518.97000 | 3522.49000 | 3518.97000 | 3520.96000 | 99.2489 | 349417.6300 | 3520.61997 2014-05-29 04:00:00 | 3520.96000 | 3521.07000 | 3518.00000 | 3519.00000 | 33.3700 | 117472.9100 | 3520.31000 2014-05-29 04:01:00 | 3519.00000 | 3521.00000 | 3517.96000 | 3517.96000 | 27.3760 | 96359.8600 | 3519.86997 2014-05-29 04:02:00 | 3517.02000 | 3519.22000 | 3516.13000 | 3518.96000 | 20.8950 | 73513.9600 | 3518.25997 2014-05-29 04:03:00 | 3518.96000 | 3519.98000 | 3518.96000 | 3519.98000 | 2.5010 | 8801.1200 | 3519.04000 2014-05-29 04:04:00 | 3519.81000 | 3519.81000 | 3518.54000 | 3519.73000 | 16.7130 | 58814.5700 | 3519.09001 2014-05-29 04:05:00 | 3519.73000 | 3522.00000 | 3519.72000 | 3522.00000 | 30.8750 | 108701.4400 | 3520.68996 2014-05-29 04:06:00 | 3521.14000 | 3522.00000 | 3519.32000 | 3520.00000 | 64.1271 | 225774.1600 | 3520.72995 2014-05-29 04:07:00 | 3520.00000 | 3521.00000 | 3519.96000 | 3521.00000 | 30.5950 | 107694.7800 | 3520.00996 2014-05-29 04:08:00 | 3521.00000 | 3523.03000 | 3519.98000 | 3522.00000 | 32.7690 | 115379.9000 | 3521.00999 2014-05-29 04:09:00 | 3522.04000 | 3524.00000 | 3520.17000 | 3521.72000 | 49.0030 | 172575.3100 | 3521.73004 2014-05-29 04:10:00 | 3522.00000 | 3529.00000 | 3521.00000 | 3523.26000 | 47.6000 | 167741.3900 | 3523.98000 2014-05-29 04:11:00 | 3523.17000 | 3526.92000 | 3523.11000 | 3526.00000 | 29.2980 | 103280.3900 | 3525.16998 2014-05-29 04:12:00 | 3526.10000 | 3530.00000 | 3526.10000 | 3527.95000 | 38.5370 | 135932.1000 | 3527.30997 2014-05-29 04:13:00 | 3527.92000 | 3527.92000 | 3524.00000 | 3525.86000 | 31.6340 | 111523.4100 | 3525.43004 2014-05-29 04:14:00 | 3525.86000 | 3527.92000 | 3521.01000 | 3524.87000 | 47.2080 | 166382.3000 | 3524.44997 2014-05-29 04:15:00 | 3525.00000 | 3525.00000 | 3520.00000 | 3523.04000 | 25.3300 | 89246.3900 | 3523.35000 2014-05-29 04:16:00 | 3524.60000 | 3524.88000 | 3523.27000 | 3524.88000 | 21.9780 | 77449.8300 | 3523.96999 2014-05-29 04:17:00 | 3523.61000 | 3524.85000 | 3521.02000 | 3524.85000 | 7.9670 | 28069.2300 | 3523.18999 2014-05-29 04:18:00 | 3524.85000 | 3525.00000 | 3524.85000 | 3525.00000 | 6.2860 | 22157.5000 | 3524.89999 2014-05-29 04:19:00 | 3525.00000 | 3527.98000 | 3523.77000 | 3526.97000 | 20.9250 | 73771.3800 | 3525.50997 2014-05-29 04:20:00 | 3526.97000 | 3529.96000 | 3526.97000 | 3528.54000 | 21.9750 | 77531.6700 | 3528.17997 2014-05-29 04:21:00 | 3528.54000 | 3530.00000 | 3526.96000 | 3527.98000 | 50.0359 | 176537.2900 | 3528.20994 2014-05-29 04:22:00 | 3527.96000 | 3528.02000 | 3525.00000 | 3526.10000 | 40.8009 | 143912.2900 | 3527.18001 2014-05-29 04:23:00 | 3526.10000 | 3526.15000 | 3524.96000 | 3524.96000 | 13.4630 | 47459.5600 | 3525.18001 2014-05-29 04:24:00 | 3524.50000 | 3527.57000 | 3524.50000 | 3527.54000 | 55.8889 | 197115.2800 | 3526.90998 2014-05-29 04:25:00 | 3527.56000 | 3527.90000 | 3526.16000 | 3527.90000 | 17.6180 | 62142.5400 | 3527.21999 2014-05-29 04:26:00 | 3527.90000 | 3530.14000 | 3527.50000 | 3530.14000 | 49.7521 | 175593.9600 | 3529.38003 2014-05-29 04:27:00 | 3529.00000 | 3535.00000 | 3527.52000 | 3530.50000 | 73.7180 | 260301.3600 | 3531.03996 2014-05-29 04:28:00 | 3530.50000 | 3533.80000 | 3529.98000 | 3532.01000 | 47.1670 | 166607.2000 | 3532.27996 2014-05-29 04:29:00 | 3533.46000 | 3533.62000 | 3530.50000 | 3531.23000 | 50.1890 | 177266.7200 | 3531.97999 2014-05-29 04:30:00 | 3530.69000 | 3533.00000 | 3530.69000 | 3531.05000 | 39.4290 | 139260.0100 | 3531.91999 2014-05-29 04:31:00 | 3531.05000 | 3531.10000 | 3530.48000 | 3530.50000 | 49.5560 | 174978.5900 | 3530.92994 2014-05-29 04:32:00 | 3530.10000 | 3531.90000 | 3530.04000 | 3530.13000 | 19.6190 | 69265.3100 | 3530.51999 2014-05-29 04:33:00 | 3530.13000 | 3531.00000 | 3530.00000 | 3530.00000 | 46.1181 | 162798.5700 | 3530.03997 2014-05-29 04:34:00 | 3530.00000 | 3530.97000 | 3528.00000 | 3528.91000 | 25.6140 | 90402.7200 | 3529.43003 2014-05-29 04:35:00 | 3529.41000 | 3529.77000 | 3525.55000 | 3527.84000 | 31.6620 | 111702.1700 | 3527.96002 2014-05-29 04:36:00 | 3527.00000 | 3527.46000 | 3525.94000 | 3526.36000 | 9.9610 | 35126.4200 | 3526.40000 2014-05-29 04:37:00 | 3526.38000 | 3527.12000 | 3526.38000 | 3526.98000 | 4.7510 | 16755.7600 | 3526.79000 2014-05-29 04:38:00 | 3526.57000 | 3530.00000 | 3526.55000 | 3528.24000 | 14.3090 | 50485.3000 | 3528.22000 2014-05-29 04:39:00 | 3529.60000 | 3530.50000 | 3525.00000 | 3529.00000 | 22.0780 | 77874.0300 | 3527.21999 2014-05-29 04:40:00 | 3528.11000 | 3529.10000 | 3524.15000 | 3526.96000 | 24.0090 | 84673.6900 | 3526.74999 2014-05-29 04:41:00 | 3525.67000 | 3526.93000 | 3525.40000 | 3525.90000 | 30.2920 | 106800.5400 | 3525.70002 2014-05-29 04:42:00 | 3525.78000 | 3526.96000 | 3525.78000 | 3525.97000 | 23.9870 | 84579.4800 | 3526.04998 2014-05-29 04:43:00 | 3525.99000 | 3526.32000 | 3525.97000 | 3526.22000 | 7.7620 | 27370.4700 | 3526.21000 2014-05-29 04:44:00 | 3526.22000 | 3526.86000 | 3525.97000 | 3525.97000 | 22.0050 | 77590.9200 | 3526.05997 2014-05-29 04:45:00 | 3525.99000 | 3526.25000 | 3525.97000 | 3526.25000 | 1.2450 | 4389.8800 | 3526.01000 2014-05-29 04:46:00 | 3526.13000 | 3527.00000 | 3526.01000 | 3527.00000 | 12.7130 | 44829.7400 | 3526.29001 2014-05-29 04:47:00 | 3526.12000 | 3526.88000 | 3525.99000 | 3526.88000 | 22.2010 | 78292.5800 | 3526.53001 2014-05-29 04:48:00 | 3525.99000 | 3527.98000 | 3525.99000 | 3527.06000 | 7.9740 | 28122.4400 | 3526.77001 2014-05-29 04:49:00 | 3527.06000 | 3528.22000 | 3527.04000 | 3528.22000 | 16.2590 | 57360.6900 | 3527.93000 2014-05-29 04:50:00 | 3527.14000 | 3529.00000 | 3527.14000 | 3528.12000 | 22.8670 | 80683.7700 | 3528.38998 2014-05-29 04:51:00 | 3528.00000 | 3528.76000 | 3527.12000 | 3527.50000 | 17.9510 | 63328.4500 | 3527.85001 2014-05-29 04:52:00 | 3527.50000 | 3527.50000 | 3526.00000 | 3526.10000 | 6.0750 | 21425.7200 | 3526.86999 2014-05-29 04:53:00 | 3526.10000 | 3526.45000 | 3526.10000 | 3526.10000 | 8.3170 | 29327.2500 | 3526.17999 2014-05-29 04:54:00 | 3526.10000 | 3527.00000 | 3526.10000 | 3527.00000 | 18.3320 | 64647.4700 | 3526.48001 2014-05-29 04:55:00 | 3527.00000 | 3528.00000 | 3527.00000 | 3527.73000 | 8.9250 | 31481.2400 | 3527.30999 2014-05-29 04:56:00 | 3527.73000 | 3528.00000 | 3527.02000 | 3527.04000 | 8.1260 | 28666.4000 | 3527.73999 2014-05-29 04:57:00 | 3527.04000 | 3527.09000 | 3526.12000 | 3526.12000 | 5.4710 | 19295.8000 | 3526.92000 2014-05-29 04:58:00 | 3527.28000 | 3527.30000 | 3526.12000 | 3526.93000 | 11.6660 | 41144.4300 | 3526.86999 2014-05-29 04:59:00 | 3526.94000 | 3527.04000 | 3526.15000 | 3527.02000 | 21.6100 | 76217.2600 | 3526.94000 2014-05-29 05:00:00 | 3526.19000 | 3526.19000 | 3526.15000 | 3526.15000 | 14.6160 | 51538.3400 | 3526.15998 2014-05-29 05:01:00 | 3526.12000 | 3526.13000 | 3525.26000 | 3525.26000 | 56.7960 | 200257.1000 | 3525.89994 2014-05-29 05:02:00 | 3525.00000 | 3527.00000 | 3524.53000 | 3526.00000 | 34.4130 | 121329.4300 | 3525.69003 2014-05-29 05:03:00 | 3526.06000 | 3527.96000 | 3525.50000 | 3527.48000 | 59.6079 | 210259.2100 | 3527.36996 2014-05-29 05:04:00 | 3527.48000 | 3535.00000 | 3527.46000 | 3535.00000 | 52.7900 | 186300.7100 | 3529.09000 2014-05-29 05:05:00 | 3532.88000 | 3538.96000 | 3532.49000 | 3538.17000 | 70.5079 | 249349.8300 | 3536.47996 2014-05-29 05:06:00 | 3538.99000 | 3545.00000 | 3538.23000 | 3544.95000 | 112.0779 | 396915.8700 | 3541.42993 2014-05-29 05:07:00 | 3544.99000 | 3545.00000 | 3536.15000 | 3540.00000 | 111.0931 | 393660.5900 | 3543.52010 2014-05-29 05:08:00 | 3539.00000 | 3542.00000 | 3537.09000 | 3542.00000 | 37.7440 | 133599.6300 | 3539.63004 2014-05-29 05:09:00 | 3542.00000 | 3545.00000 | 3541.07000 | 3543.15000 | 86.6899 | 307217.8800 | 3543.87000 2014-05-29 05:10:00 | 3543.48000 | 3543.48000 | 3533.81000 | 3538.17000 | 28.1130 | 99492.7900 | 3539.03002 2014-05-29 05:11:00 | 3539.92000 | 3540.00000 | 3535.02000 | 3535.02000 | 54.3939 | 192439.7500 | 3537.89006 2014-05-29 05:12:00 | 3535.02000 | 3538.00000 | 3532.73000 | 3536.54000 | 41.1880 | 145566.3400 | 3534.18998 2014-05-29 05:13:00 | 3536.54000 | 3542.00000 | 3536.52000 | 3541.90000 | 12.4740 | 44147.0800 | 3539.13001 2014-05-29 05:14:00 | 3542.80000 | 3542.88000 | 3540.00000 | 3541.00000 | 46.2580 | 163821.4600 | 3541.46997 2014-05-29 05:15:00 | 3540.00000 | 3542.50000 | 3538.04000 | 3542.50000 | 42.1650 | 149320.9300 | 3541.34994 2014-05-29 05:16:00 | 3542.00000 | 3542.40000 | 3535.00000 | 3540.55000 | 51.5020 | 182296.4400 | 3539.60003 2014-05-29 05:17:00 | 3540.96000 | 3540.96000 | 3536.00000 | 3537.87000 | 14.8380 | 52507.4900 | 3538.71999 2014-05-29 05:18:00 | 3535.09000 | 3539.86000 | 3535.07000 | 3537.02000 | 23.3390 | 82557.8100 | 3537.32999 2014-05-29 05:19:00 | 3537.02000 | 3538.85000 | 3536.40000 | 3537.59000 | 33.7470 | 119370.6000 | 3537.21997 2014-05-29 05:20:00 | 3538.03000 | 3538.10000 | 3537.20000 | 3537.48000 | 22.2930 | 78870.9000 | 3537.92002 2014-05-29 05:21:00 | 3537.20000 | 3538.90000 | 3537.20000 | 3538.00000 | 18.9340 | 66995.0900 | 3538.35002 2014-05-29 05:22:00 | 3538.05000 | 3539.00000 | 3537.98000 | 3538.88000 | 25.7000 | 90928.7600 | 3538.08000 2014-05-29 05:23:00 | 3538.04000 | 3543.00000 | 3538.04000 | 3542.00000 | 32.7580 | 116007.4700 | 3541.34998 2014-05-29 05:24:00 | 3541.72000 | 3542.12000 | 3541.00000 | 3541.00000 | 6.8540 | 24275.3200 | 3541.77001 2014-05-29 05:25:00 | 3541.01000 | 3543.00000 | 3541.01000 | 3543.00000 | 60.4360 | 214081.2600 | 3542.27993 2014-05-29 05:26:00 | 3543.08000 | 3545.78000 | 3543.06000 | 3544.99000 | 43.0191 | 152473.7200 | 3544.32999 2014-05-29 05:27:00 | 3544.97000 | 3545.49000 | 3543.99000 | 3544.05000 | 32.1240 | 113877.1300 | 3544.92004 2014-05-29 05:28:00 | 3544.01000 | 3545.58000 | 3543.00000 | 3544.92000 | 35.9170 | 127293.6000 | 3544.09997 2014-05-29 05:29:00 | 3544.00000 | 3545.04000 | 3541.00000 | 3541.00000 | 31.0720 | 110115.4100 | 3543.88002 2014-05-29 05:30:00 | 3541.02000 | 3541.30000 | 3538.50000 | 3539.00000 | 36.2240 | 128215.7900 | 3539.53004 2014-05-29 05:31:00 | 3538.03000 | 3539.00000 | 3537.85000 | 3539.00000 | 59.9329 | 212058.2500 | 3538.26005 2014-05-29 05:32:00 | 3539.98000 | 3542.00000 | 3539.98000 | 3541.80000 | 27.8200 | 98507.6000 | 3540.89000 2014-05-29 05:33:00 | 3541.80000 | 3542.95000 | 3539.97000 | 3539.97000 | 19.3360 | 68493.5200 | 3542.27998 2014-05-29 05:34:00 | 3539.02000 | 3542.11000 | 3538.00000 | 3542.11000 | 49.6070 | 175620.6700 | 3540.23996 2014-05-29 05:35:00 | 3542.23000 | 3542.50000 | 3542.00000 | 3542.50000 | 13.9030 | 49248.2700 | 3542.28001 2014-05-29 05:36:00 | 3542.44000 | 3543.00000 | 3542.44000 | 3543.00000 | 14.3520 | 50848.2100 | 3542.94001 2014-05-29 05:37:00 | 3542.37000 | 3543.00000 | 3542.00000 | 3542.58000 | 23.5200 | 83317.2400 | 3542.40000 2014-05-29 05:38:00 | 3542.58000 | 3542.92000 | 3542.00000 | 3542.00000 | 30.9600 | 109665.0400 | 3542.15000 2014-05-29 05:39:00 | 3542.72000 | 3543.52000 | 3542.72000 | 3543.52000 | 5.1000 | 18068.8600 | 3542.91000 2014-05-29 05:40:00 | 3542.64000 | 3544.98000 | 3542.00000 | 3542.50000 | 60.5399 | 214497.1900 | 3543.07000 2014-05-29 05:41:00 | 3543.67000 | 3544.17000 | 3542.30000 | 3544.02000 | 10.4520 | 37034.0900 | 3543.25001 2014-05-29 05:42:00 | 3543.97000 | 3544.00000 | 3543.56000 | 3544.00000 | 3.9320 | 13934.7600 | 3543.94000 2014-05-29 05:43:00 | 3543.58000 | 3543.58000 | 3540.25000 | 3540.25000 | 13.7980 | 48872.5400 | 3541.99999 2014-05-29 05:44:00 | 3540.00000 | 3540.89000 | 3537.00000 | 3537.98000 | 23.4240 | 82870.3700 | 3537.84003 2014-05-29 05:45:00 | 3537.98000 | 3537.98000 | 3534.19000 | 3534.19000 | 30.3630 | 107378.3200 | 3536.49003 2014-05-29 05:46:00 | 3534.00000 | 3537.99000 | 3532.00000 | 3537.00000 | 37.4670 | 132408.6700 | 3534.00997 2014-05-29 05:47:00 | 3537.00000 | 3539.81000 | 3536.00000 | 3536.00000 | 31.5600 | 111618.3100 | 3536.70000 2014-05-29 05:48:00 | 3536.97000 | 3536.97000 | 3534.16000 | 3534.96000 | 21.4670 | 75898.9300 | 3535.60998 2014-05-29 05:49:00 | 3536.00000 | 3536.00000 | 3534.94000 | 3534.98000 | 15.8130 | 55903.5400 | 3535.29001 2014-05-29 05:50:00 | 3534.94000 | 3538.77000 | 3534.00000 | 3537.00000 | 27.7340 | 98060.9400 | 3535.77003 2014-05-29 05:51:00 | 3537.00000 | 3540.01000 | 3536.99000 | 3540.01000 | 20.7670 | 73482.4200 | 3538.41998 2014-05-29 05:52:00 | 3540.32000 | 3540.32000 | 3538.05000 | 3538.05000 | 8.2640 | 29253.3900 | 3539.86001 2014-05-29 05:53:00 | 3538.79000 | 3538.79000 | 3536.96000 | 3537.02000 | 14.9210 | 52779.6000 | 3537.27000 2014-05-29 05:54:00 | 3538.00000 | 3538.49000 | 3538.00000 | 3538.49000 | 12.8620 | 45510.1000 | 3538.34001 2014-05-29 05:55:00 | 3537.79000 | 3538.63000 | 3537.00000 | 3537.36000 | 31.6710 | 112032.6600 | 3537.39001 2014-05-29 05:56:00 | 3537.16000 | 3538.46000 | 3537.16000 | 3538.46000 | 9.6130 | 34012.3700 | 3538.16001 2014-05-29 05:57:00 | 3537.58000 | 3538.90000 | 3537.00000 | 3537.92000 | 38.3810 | 135779.9400 | 3537.69001 2014-05-29 05:58:00 | 3537.68000 | 3538.05000 | 3537.48000 | 3537.48000 | 23.1250 | 81813.9500 | 3537.89997 2014-05-29 05:59:00 | 3537.48000 | 3538.01000 | 3537.02000 | 3538.01000 | 24.2940 | 85944.5900 | 3537.69003 2014-05-29 06:00:00 | 3537.52000 | 3537.99000 | 3537.09000 | 3537.99000 | 4.5050 | 15936.0400 | 3537.40999 2014-05-29 06:01:00 | 3537.99000 | 3538.01000 | 3537.54000 | 3537.54000 | 15.2190 | 53844.7600 | 3538.00000 2014-05-29 06:02:00 | 3537.54000 | 3537.56000 | 3537.01000 | 3537.01000 | 17.8780 | 63237.8200 | 3537.18999 2014-05-29 06:03:00 | 3537.03000 | 3537.72000 | 3536.00000 | 3536.00000 | 27.0810 | 95791.2900 | 3537.21001 2014-05-29 06:04:00 | 3537.00000 | 3537.00000 | 3533.00000 | 3533.00000 | 14.9440 | 52810.9400 | 3533.92002 2014-05-29 06:05:00 | 3533.50000 | 3538.01000 | 3533.12000 | 3533.34000 | 39.5900 | 139954.6100 | 3535.10000 2014-05-29 06:06:00 | 3533.97000 | 3533.97000 | 3530.00000 | 3532.00000 | 48.7181 | 172089.2200 | 3532.34997 2014-05-29 06:07:00 | 3532.12000 | 3533.03000 | 3530.00000 | 3530.02000 | 23.3790 | 82554.0700 | 3531.11999 2014-05-29 06:08:00 | 3531.02000 | 3533.98000 | 3529.40000 | 3533.05000 | 68.8379 | 243034.3900 | 3530.52996 2014-05-29 06:09:00 | 3533.07000 | 3533.07000 | 3531.12000 | 3532.00000 | 66.5021 | 234881.2900 | 3531.94004 2014-05-29 06:10:00 | 3531.00000 | 3531.41000 | 3528.24000 | 3529.00000 | 32.8720 | 116076.6700 | 3531.17002 2014-05-29 06:11:00 | 3529.05000 | 3529.05000 | 3525.00000 | 3525.88000 | 33.6040 | 118528.2200 | 3527.21004 2014-05-29 06:12:00 | 3525.88000 | 3528.04000 | 3525.88000 | 3527.10000 | 46.3041 | 163317.2200 | 3527.06005 2014-05-29 06:13:00 | 3527.12000 | 3530.00000 | 3526.83000 | 3529.98000 | 56.0839 | 197900.5500 | 3528.65006 2014-05-29 06:14:00 | 3529.95000 | 3530.00000 | 3527.47000 | 3529.00000 | 15.9960 | 56446.9400 | 3528.81998 2014-05-29 06:15:00 | 3529.00000 | 3529.00000 | 3527.96000 | 3527.96000 | 7.2520 | 25587.6700 | 3528.36000 2014-05-29 06:16:00 | 3527.96000 | 3528.19000 | 3525.00000 | 3527.38000 | 81.9520 | 289036.4900 | 3526.90005 2014-05-29 06:17:00 | 3526.00000 | 3527.34000 | 3523.50000 | 3526.83000 | 73.3140 | 258512.4400 | 3526.10008 2014-05-29 06:18:00 | 3525.19000 | 3526.47000 | 3523.50000 | 3524.92000 | 15.0360 | 53004.9400 | 3525.19998 2014-05-29 06:19:00 | 3524.92000 | 3524.92000 | 3521.02000 | 3523.00000 | 81.4050 | 286816.7700 | 3523.32989 2014-05-29 06:20:00 | 3523.99000 | 3524.00000 | 3522.94000 | 3523.00000 | 23.7310 | 83604.6700 | 3523.02001 2014-05-29 06:21:00 | 3523.50000 | 3527.00000 | 3523.18000 | 3526.94000 | 31.8830 | 112379.1500 | 3524.74003 2014-05-29 06:22:00 | 3526.96000 | 3526.96000 | 3525.22000 | 3526.20000 | 24.8280 | 87538.9700 | 3525.81999 2014-05-29 06:23:00 | 3526.22000 | 3526.22000 | 3524.03000 | 3526.20000 | 53.0839 | 187130.9700 | 3525.19006 2014-05-29 06:24:00 | 3525.00000 | 3526.20000 | 3523.00000 | 3524.05000 | 66.3389 | 233832.0800 | 3524.80998 2014-05-29 06:25:00 | 3524.02000 | 3524.73000 | 3522.92000 | 3522.92000 | 18.1130 | 63829.1000 | 3523.94002 2014-05-29 06:26:00 | 3522.86000 | 3522.86000 | 3518.36000 | 3521.80000 | 104.1201 | 366539.0300 | 3520.35000 2014-05-29 06:27:00 | 3520.03000 | 3524.02000 | 3516.60000 | 3516.60000 | 161.1741 | 567015.2300 | 3518.03019 2014-05-29 06:28:00 | 3517.76000 | 3519.99000 | 3516.60000 | 3518.00000 | 52.6760 | 185331.5200 | 3518.32994 2014-05-29 06:29:00 | 3517.67000 | 3520.06000 | 3517.00000 | 3520.00000 | 60.7229 | 213648.2200 | 3518.41005 2014-05-29 06:30:00 | 3520.05000 | 3524.90000 | 3520.05000 | 3523.71000 | 50.6160 | 178233.6400 | 3521.28994 2014-05-29 06:31:00 | 3523.71000 | 3524.99000 | 3521.01000 | 3523.00000 | 60.4390 | 212909.7900 | 3522.71998 2014-05-29 06:32:00 | 3523.08000 | 3524.95000 | 3523.00000 | 3524.77000 | 35.1680 | 123928.6600 | 3523.89998 2014-05-29 06:33:00 | 3524.81000 | 3528.27000 | 3524.81000 | 3527.10000 | 29.3040 | 103329.7000 | 3526.13003 2014-05-29 06:34:00 | 3526.39000 | 3527.69000 | 3525.01000 | 3526.97000 | 29.2140 | 103019.1700 | 3526.36003 2014-05-29 06:35:00 | 3525.31000 | 3527.00000 | 3525.00000 | 3525.00000 | 39.8160 | 140374.4500 | 3525.57995 2014-05-29 06:36:00 | 3525.02000 | 3527.00000 | 3523.01000 | 3523.17000 | 59.7760 | 210682.2800 | 3524.52993 2014-05-29 06:37:00 | 3523.93000 | 3528.13000 | 3523.05000 | 3525.16000 | 29.2330 | 103045.6000 | 3524.98002 2014-05-29 06:38:00 | 3525.18000 | 3525.18000 | 3524.95000 | 3525.16000 | 13.3590 | 47091.2600 | 3525.06000 2014-05-29 06:39:00 | 3524.50000 | 3525.16000 | 3524.50000 | 3525.16000 | 3.9390 | 13883.2300 | 3524.56000 2014-05-29 06:40:00 | 3525.00000 | 3525.00000 | 3525.00000 | 3525.00000 | 2.0000 | 7050.0000 | 3525.00000 2014-05-29 06:41:00 | 3524.53000 | 3524.53000 | 3522.00000 | 3522.03000 | 14.3660 | 50615.6700 | 3523.29998 2014-05-29 06:42:00 | 3523.00000 | 3525.16000 | 3522.95000 | 3524.00000 | 52.6250 | 185465.7500 | 3524.28993 2014-05-29 06:43:00 | 3523.14000 | 3524.02000 | 3523.00000 | 3523.99000 | 32.2040 | 113469.8400 | 3523.47004 2014-05-29 06:44:00 | 3524.86000 | 3525.05000 | 3523.00000 | 3523.00000 | 37.6550 | 132710.1700 | 3524.36995 2014-05-29 06:45:00 | 3523.00000 | 3525.16000 | 3522.04000 | 3524.96000 | 81.4720 | 287006.9900 | 3522.77005 2014-05-29 06:46:00 | 3524.96000 | 3524.98000 | 3522.03000 | 3524.56000 | 12.0380 | 42418.5600 | 3523.71999 2014-05-29 06:47:00 | 3524.56000 | 3525.00000 | 3524.34000 | 3524.60000 | 16.1530 | 56937.2800 | 3524.87001 2014-05-29 06:48:00 | 3524.62000 | 3524.82000 | 3524.00000 | 3524.50000 | 18.0910 | 63762.7700 | 3524.56001 2014-05-29 06:49:00 | 3524.50000 | 3525.16000 | 3524.48000 | 3525.16000 | 15.2120 | 53619.6900 | 3524.83001 2014-05-29 06:50:00 | 3526.00000 | 3526.66000 | 3524.14000 | 3526.00000 | 47.9270 | 168980.5500 | 3525.78996 2014-05-29 06:51:00 | 3526.02000 | 3532.00000 | 3525.10000 | 3528.08000 | 85.2919 | 300853.5500 | 3527.34005 2014-05-29 06:52:00 | 3529.92000 | 3532.93000 | 3529.07000 | 3529.97000 | 66.2161 | 233825.5100 | 3531.24993 2014-05-29 06:53:00 | 3530.00000 | 3530.88000 | 3528.93000 | 3529.00000 | 29.7760 | 105099.5800 | 3529.66997 2014-05-29 06:54:00 | 3529.00000 | 3530.09000 | 3528.00000 | 3529.96000 | 17.6080 | 62142.8900 | 3529.23999 2014-05-29 06:55:00 | 3529.98000 | 3530.99000 | 3529.94000 | 3530.04000 | 34.1780 | 120648.8300 | 3530.00998 2014-05-29 06:56:00 | 3530.02000 | 3530.50000 | 3530.00000 | 3530.50000 | 8.7820 | 31000.7000 | 3530.03000 2014-05-29 06:57:00 | 3530.52000 | 3531.89000 | 3530.12000 | 3531.87000 | 34.6110 | 122203.4300 | 3530.77001 2014-05-29 06:58:00 | 3530.52000 | 3532.00000 | 3530.50000 | 3531.12000 | 18.1250 | 63998.6100 | 3530.95997 2014-05-29 06:59:00 | 3531.12000 | 3532.00000 | 3531.00000 | 3531.00000 | 8.6020 | 30380.5800 | 3531.80000 2014-05-29 07:00:00 | 3530.98000 | 3535.00000 | 3527.16000 | 3529.98000 | 99.4101 | 351045.0000 | 3531.28000 2014-05-29 07:01:00 | 3531.00000 | 3533.00000 | 3531.00000 | 3533.00000 | 35.9090 | 126857.0500 | 3532.73999 2014-05-29 07:02:00 | 3533.00000 | 3535.00000 | 3531.22000 | 3533.00000 | 56.3000 | 198911.3400 | 3533.06000 2014-05-29 07:03:00 | 3533.00000 | 3533.00000 | 3530.93000 | 3530.93000 | 7.2610 | 25651.5700 | 3532.79000 2014-05-29 07:04:00 | 3530.16000 | 3532.00000 | 3528.00000 | 3530.56000 | 53.7831 | 189818.6800 | 3529.34005 2014-05-29 07:05:00 | 3531.94000 | 3534.00000 | 3529.27000 | 3529.46000 | 59.5230 | 210168.4800 | 3530.88005 2014-05-29 07:06:00 | 3530.98000 | 3533.39000 | 3529.21000 | 3532.00000 | 32.2320 | 113823.5000 | 3531.38002 2014-05-29 07:07:00 | 3532.00000 | 3534.99000 | 3532.00000 | 3533.00000 | 27.2820 | 96402.1300 | 3533.54002 2014-05-29 07:08:00 | 3533.95000 | 3533.95000 | 3532.00000 | 3532.98000 | 10.8540 | 38344.9300 | 3532.79001 2014-05-29 07:09:00 | 3532.98000 | 3533.99000 | 3532.23000 | 3532.43000 | 41.7860 | 147626.5600 | 3532.91995 2014-05-29 07:10:00 | 3532.38000 | 3532.38000 | 3529.98000 | 3529.98000 | 4.6500 | 16419.2600 | 3531.02000 2014-05-29 07:11:00 | 3529.52000 | 3529.86000 | 3529.01000 | 3529.01000 | 52.1711 | 184137.7500 | 3529.50002 2014-05-29 07:12:00 | 3529.02000 | 3530.12000 | 3529.01000 | 3530.12000 | 5.7370 | 20249.0700 | 3529.56000 2014-05-29 07:13:00 | 3530.06000 | 3533.31000 | 3530.06000 | 3532.80000 | 13.0370 | 46051.7400 | 3532.38999 2014-05-29 07:14:00 | 3532.00000 | 3532.01000 | 3531.00000 | 3531.00000 | 14.5230 | 51294.9700 | 3531.98001 2014-05-29 07:15:00 | 3530.45000 | 3530.96000 | 3530.45000 | 3530.58000 | 6.6100 | 23336.4200 | 3530.47000 2014-05-29 07:16:00 | 3530.58000 | 3530.58000 | 3528.97000 | 3528.99000 | 11.3110 | 39917.9900 | 3529.13000 2014-05-29 07:17:00 | 3528.50000 | 3528.50000 | 3527.01000 | 3527.01000 | 10.8870 | 38403.9400 | 3527.49999 2014-05-29 07:18:00 | 3527.57000 | 3528.54000 | 3526.89000 | 3528.52000 | 79.8719 | 281732.9400 | 3527.31004 2014-05-29 07:19:00 | 3528.91000 | 3530.58000 | 3528.46000 | 3530.58000 | 31.2440 | 110277.7100 | 3529.56004 2014-05-29 07:20:00 | 3529.00000 | 3529.95000 | 3528.07000 | 3528.98000 | 19.7790 | 69810.7200 | 3529.53999 2014-05-29 07:21:00 | 3528.50000 | 3528.96000 | 3528.50000 | 3528.50000 | 0.7560 | 2667.8100 | 3528.85000 2014-05-29 07:22:00 | 3528.50000 | 3528.72000 | 3527.08000 | 3528.70000 | 21.0790 | 74369.7800 | 3528.14999 2014-05-29 07:23:00 | 3528.68000 | 3528.88000 | 3528.00000 | 3528.88000 | 6.7640 | 23866.7500 | 3528.50001 2014-05-29 07:24:00 | 3528.88000 | 3530.57000 | 3528.02000 | 3530.57000 | 33.6790 | 118876.5400 | 3529.68999 2014-05-29 07:25:00 | 3530.04000 | 3530.53000 | 3529.05000 | 3530.53000 | 13.3750 | 47214.1100 | 3530.02998 2014-05-29 07:26:00 | 3530.23000 | 3530.42000 | 3529.07000 | 3529.12000 | 33.0500 | 116652.8400 | 3529.59000 2014-05-29 07:27:00 | 3529.97000 | 3531.02000 | 3529.78000 | 3531.00000 | 86.1239 | 304026.8100 | 3530.11009 2014-05-29 07:28:00 | 3531.02000 | 3532.29000 | 3529.15000 | 3532.24000 | 9.3640 | 33071.5000 | 3531.77001 2014-05-29 07:29:00 | 3532.79000 | 3532.79000 | 3530.03000 | 3530.03000 | 20.0170 | 70675.1400 | 3530.75998 2014-05-29 07:30:00 | 3530.65000 | 3530.65000 | 3529.15000 | 3529.42000 | 18.5060 | 65324.0300 | 3529.87998 2014-05-29 07:31:00 | 3529.18000 | 3529.67000 | 3526.97000 | 3528.16000 | 16.7900 | 59233.9100 | 3527.93000 2014-05-29 07:32:00 | 3529.03000 | 3529.43000 | 3526.91000 | 3527.00000 | 33.8050 | 119266.8700 | 3528.07995 2014-05-29 07:33:00 | 3527.02000 | 3527.02000 | 3524.98000 | 3526.04000 | 21.3050 | 75119.8600 | 3525.92997 2014-05-29 07:34:00 | 3526.04000 | 3526.12000 | 3523.01000 | 3523.10000 | 28.4570 | 100297.8200 | 3524.53998 2014-05-29 07:35:00 | 3523.00000 | 3525.00000 | 3521.00000 | 3522.62000 | 99.7119 | 351271.0800 | 3522.86005 2014-05-29 07:36:00 | 3522.72000 | 3524.87000 | 3522.50000 | 3523.00000 | 60.8449 | 214389.4900 | 3523.53991 2014-05-29 07:37:00 | 3523.00000 | 3525.05000 | 3523.00000 | 3525.05000 | 13.8620 | 48852.8500 | 3524.23001 2014-05-29 07:38:00 | 3525.09000 | 3526.09000 | 3524.52000 | 3525.94000 | 24.8840 | 87730.0000 | 3525.56003 2014-05-29 07:39:00 | 3525.00000 | 3525.00000 | 3522.50000 | 3522.50000 | 17.3650 | 61170.4200 | 3522.63002 2014-05-29 07:40:00 | 3522.76000 | 3524.00000 | 3522.15000 | 3523.97000 | 35.0180 | 123363.0100 | 3522.84998 2014-05-29 07:41:00 | 3523.82000 | 3523.97000 | 3520.00000 | 3520.00000 | 42.8250 | 150816.8800 | 3521.69994 2014-05-29 07:42:00 | 3520.00000 | 3520.00000 | 3516.00000 | 3517.61000 | 61.7789 | 217318.5100 | 3517.67998 2014-05-29 07:43:00 | 3516.94000 | 3517.33000 | 3511.20000 | 3514.93000 | 49.7090 | 174710.4000 | 3514.65999 2014-05-29 07:44:00 | 3515.00000 | 3515.86000 | 3514.00000 | 3514.54000 | 43.3570 | 152403.0500 | 3515.06996 2014-05-29 07:45:00 | 3514.57000 | 3517.75000 | 3514.57000 | 3516.37000 | 28.7700 | 101178.7000 | 3516.81000 2014-05-29 07:46:00 | 3516.44000 | 3523.00000 | 3516.42000 | 3522.00000 | 22.6860 | 79876.7800 | 3520.96997 2014-05-29 07:47:00 | 3521.08000 | 3521.08000 | 3518.03000 | 3518.29000 | 32.6210 | 114807.8900 | 3519.45001 2014-05-29 07:48:00 | 3518.03000 | 3518.07000 | 3515.10000 | 3516.92000 | 79.2849 | 278793.4100 | 3516.34988 2014-05-29 07:49:00 | 3516.66000 | 3518.02000 | 3515.50000 | 3518.00000 | 27.2020 | 95652.5700 | 3516.38002 2014-05-29 07:50:00 | 3518.01000 | 3522.00000 | 3518.00000 | 3520.22000 | 20.3660 | 71686.1900 | 3519.89998 2014-05-29 07:51:00 | 3520.25000 | 3520.25000 | 3518.00000 | 3519.95000 | 7.7720 | 27355.4400 | 3519.74000 2014-05-29 07:52:00 | 3519.93000 | 3519.95000 | 3519.02000 | 3519.93000 | 12.7010 | 44703.9100 | 3519.72000 2014-05-29 07:53:00 | 3520.00000 | 3520.00000 | 3516.89000 | 3516.89000 | 14.1310 | 49724.8000 | 3518.84000 2014-05-29 07:54:00 | 3516.87000 | 3516.88000 | 3516.00000 | 3516.85000 | 13.2200 | 46486.1300 | 3516.35000 2014-05-29 07:55:00 | 3517.00000 | 3518.88000 | 3516.32000 | 3518.08000 | 9.7670 | 34361.1200 | 3518.07999 2014-05-29 07:56:00 | 3518.08000 | 3519.95000 | 3518.08000 | 3519.14000 | 59.8419 | 210603.5000 | 3519.33003 2014-05-29 07:57:00 | 3519.11000 | 3519.34000 | 3518.57000 | 3519.08000 | 15.7450 | 55407.7000 | 3519.06998 2014-05-29 07:58:00 | 3519.95000 | 3521.07000 | 3519.95000 | 3521.04000 | 47.2200 | 166227.0300 | 3520.27000 2014-05-29 07:59:00 | 3520.50000 | 3520.50000 | 3518.00000 | 3518.00000 | 16.1200 | 56724.7600 | 3518.91000 2014-05-29 08:00:00 | 3518.00000 | 3518.00000 | 3516.28000 | 3517.97000 | 2.7140 | 9544.0400 | 3516.59000 2014-05-29 08:01:00 | 3517.24000 | 3518.26000 | 3516.98000 | 3518.05000 | 3.0370 | 10681.9500 | 3517.27000 2014-05-29 08:02:00 | 3517.98000 | 3518.95000 | 3517.10000 | 3517.90000 | 84.8990 | 298694.9400 | 3518.23998 2014-05-29 08:03:00 | 3518.99000 | 3518.99000 | 3517.56000 | 3517.58000 | 78.4781 | 276118.0100 | 3518.40996 2014-05-29 08:04:00 | 3518.99000 | 3518.99000 | 3517.62000 | 3517.81000 | 63.4211 | 223136.8200 | 3518.34002 2014-05-29 08:05:00 | 3518.53000 | 3519.47000 | 3517.59000 | 3519.00000 | 32.4850 | 114288.6800 | 3518.19995 2014-05-29 08:06:00 | 3518.48000 | 3518.82000 | 3518.00000 | 3518.00000 | 8.5610 | 30119.9800 | 3518.28000 2014-05-29 08:07:00 | 3517.30000 | 3518.00000 | 3517.00000 | 3518.00000 | 3.0400 | 10691.8800 | 3517.07000 2014-05-29 08:08:00 | 3517.02000 | 3518.42000 | 3517.00000 | 3517.98000 | 13.2100 | 46467.7300 | 3517.62000 2014-05-29 08:09:00 | 3517.98000 | 3517.98000 | 3516.00000 | 3517.56000 | 55.9141 | 196651.4300 | 3517.03006 2014-05-29 08:10:00 | 3516.13000 | 3517.39000 | 3516.11000 | 3516.60000 | 28.7730 | 101186.2800 | 3516.71002 2014-05-29 08:11:00 | 3517.00000 | 3517.00000 | 3514.97000 | 3515.47000 | 13.1270 | 46142.7500 | 3515.09999 2014-05-29 08:12:00 | 3515.47000 | 3515.50000 | 3514.00000 | 3514.00000 | 21.0620 | 74031.3300 | 3514.92001 2014-05-29 08:13:00 | 3514.02000 | 3514.02000 | 3513.51000 | 3513.51000 | 5.2740 | 18532.1100 | 3513.86001 2014-05-29 08:14:00 | 3514.97000 | 3514.99000 | 3512.99000 | 3514.83000 | 24.0050 | 84347.0200 | 3513.72997 2014-05-29 08:15:00 | 3514.00000 | 3515.00000 | 3513.38000 | 3515.00000 | 31.9970 | 112443.5400 | 3514.18997 2014-05-29 08:16:00 | 3515.03000 | 3516.94000 | 3515.03000 | 3516.63000 | 19.5490 | 68740.6800 | 3516.32999 2014-05-29 08:17:00 | 3515.91000 | 3520.07000 | 3515.91000 | 3518.13000 | 64.7151 | 227714.2800 | 3518.71991 2014-05-29 08:18:00 | 3518.27000 | 3520.98000 | 3518.20000 | 3520.00000 | 36.8110 | 129564.7200 | 3519.73001 2014-05-29 08:19:00 | 3518.91000 | 3519.03000 | 3517.00000 | 3517.00000 | 13.7130 | 48241.9700 | 3517.97001 2014-05-29 08:20:00 | 3517.00000 | 3517.00000 | 3513.84000 | 3513.84000 | 19.1850 | 67429.4000 | 3514.69003 2014-05-29 08:21:00 | 3513.78000 | 3517.99000 | 3511.38000 | 3516.00000 | 29.0580 | 102119.3700 | 3514.32998 2014-05-29 08:22:00 | 3516.00000 | 3518.83000 | 3516.00000 | 3516.80000 | 25.0020 | 87932.0600 | 3517.00001 2014-05-29 08:23:00 | 3516.22000 | 3516.22000 | 3514.00000 | 3514.00000 | 2.5150 | 8838.9200 | 3514.48000 2014-05-29 08:24:00 | 3515.00000 | 3517.06000 | 3515.00000 | 3517.04000 | 3.4150 | 12008.8600 | 3516.50000 2014-05-29 08:25:00 | 3517.50000 | 3517.50000 | 3515.51000 | 3515.95000 | 55.2470 | 194267.3700 | 3516.33995 2014-05-29 08:26:00 | 3517.00000 | 3517.06000 | 3515.65000 | 3515.65000 | 28.3850 | 99814.2400 | 3516.43996 2014-05-29 08:27:00 | 3515.65000 | 3516.00000 | 3515.46000 | 3516.00000 | 9.9970 | 35147.4100 | 3515.79999 2014-05-29 08:28:00 | 3516.50000 | 3519.00000 | 3516.50000 | 3519.00000 | 4.9160 | 17291.9300 | 3517.47999 2014-05-29 08:29:00 | 3518.00000 | 3519.97000 | 3516.01000 | 3518.00000 | 24.6400 | 86701.5600 | 3518.73000 2014-05-29 08:30:00 | 3519.00000 | 3520.03000 | 3517.42000 | 3518.77000 | 32.8080 | 115453.0600 | 3519.04998 2014-05-29 08:31:00 | 3518.79000 | 3518.99000 | 3518.79000 | 3518.99000 | 24.4090 | 85894.6400 | 3518.96999 2014-05-29 08:32:00 | 3519.50000 | 3527.06000 | 3519.50000 | 3527.02000 | 153.3962 | 540382.4800 | 3522.78983 2014-05-29 08:33:00 | 3527.04000 | 3527.98000 | 3521.00000 | 3525.00000 | 45.8990 | 161841.6500 | 3526.03999 2014-05-29 08:34:00 | 3525.02000 | 3527.98000 | 3523.89000 | 3523.91000 | 44.9010 | 158322.1900 | 3526.03001 2014-05-29 08:35:00 | 3523.82000 | 3525.00000 | 3523.46000 | 3523.46000 | 24.1290 | 85033.0200 | 3524.09999 2014-05-29 08:36:00 | 3523.40000 | 3524.93000 | 3523.00000 | 3523.63000 | 33.7830 | 119020.8400 | 3523.10003 2014-05-29 08:37:00 | 3523.61000 | 3524.76000 | 3523.02000 | 3524.72000 | 12.0550 | 42481.4100 | 3523.96998 2014-05-29 08:38:00 | 3524.66000 | 3524.66000 | 3523.02000 | 3523.02000 | 30.1210 | 106139.0600 | 3523.76001 2014-05-29 08:39:00 | 3524.00000 | 3526.00000 | 3522.12000 | 3524.53000 | 52.8420 | 186259.0500 | 3524.83003 2014-05-29 08:40:00 | 3523.50000 | 3524.50000 | 3522.16000 | 3524.50000 | 27.2860 | 96135.8000 | 3523.25997 2014-05-29 08:41:00 | 3524.50000 | 3524.50000 | 3521.50000 | 3521.50000 | 44.6840 | 157426.9500 | 3523.12005 2014-05-29 08:42:00 | 3521.94000 | 3523.01000 | 3521.94000 | 3522.93000 | 25.6340 | 90289.4500 | 3522.25003 2014-05-29 08:43:00 | 3523.08000 | 3523.12000 | 3522.50000 | 3522.50000 | 18.2730 | 64376.0200 | 3523.01002 2014-05-29 08:44:00 | 3522.50000 | 3522.50000 | 3520.63000 | 3520.63000 | 13.4180 | 47249.0500 | 3521.31999 2014-05-29 08:45:00 | 3520.66000 | 3520.90000 | 3520.29000 | 3520.29000 | 5.4010 | 19015.8900 | 3520.81000 2014-05-29 08:46:00 | 3520.81000 | 3521.91000 | 3520.29000 | 3520.84000 | 84.6259 | 297994.8300 | 3521.31990 2014-05-29 08:47:00 | 3520.84000 | 3521.04000 | 3519.01000 | 3519.94000 | 53.5261 | 188426.2200 | 3520.26994 2014-05-29 08:48:00 | 3519.94000 | 3521.96000 | 3519.01000 | 3520.92000 | 100.8471 | 355070.6300 | 3520.87992 2014-05-29 08:49:00 | 3520.05000 | 3520.60000 | 3520.00000 | 3520.00000 | 9.1000 | 32034.1100 | 3520.23000 2014-05-29 08:50:00 | 3519.50000 | 3520.99000 | 3519.00000 | 3520.99000 | 19.4470 | 68442.0700 | 3519.41998 2014-05-29 08:51:00 | 3520.92000 | 3522.50000 | 3520.52000 | 3520.52000 | 23.6780 | 83389.7500 | 3521.81999 2014-05-29 08:52:00 | 3521.96000 | 3523.03000 | 3520.64000 | 3522.70000 | 20.1450 | 70959.3500 | 3522.42997 2014-05-29 08:53:00 | 3522.70000 | 3522.90000 | 3521.18000 | 3521.32000 | 9.0550 | 31894.6200 | 3522.31999 2014-05-29 08:54:00 | 3521.95000 | 3521.95000 | 3520.73000 | 3520.77000 | 13.9540 | 49132.5500 | 3521.04002 2014-05-29 08:55:00 | 3521.45000 | 3521.45000 | 3521.00000 | 3521.00000 | 12.6490 | 44542.1900 | 3521.40000 2014-05-29 08:56:00 | 3521.00000 | 3521.41000 | 3520.12000 | 3521.03000 | 37.1150 | 130681.2200 | 3520.97995 2014-05-29 08:57:00 | 3521.41000 | 3521.98000 | 3520.11000 | 3521.00000 | 60.9129 | 214481.7900 | 3521.12005 2014-05-29 08:58:00 | 3521.00000 | 3522.85000 | 3520.52000 | 3521.23000 | 11.5710 | 40745.8800 | 3521.38000 2014-05-29 08:59:00 | 3521.31000 | 3522.00000 | 3521.01000 | 3521.86000 | 12.8560 | 45272.5500 | 3521.50999 2014-05-29 09:00:00 | 3521.86000 | 3525.00000 | 3521.30000 | 3523.84000 | 61.5280 | 216754.0000 | 3522.84997 2014-05-29 09:01:00 | 3523.20000 | 3524.98000 | 3522.44000 | 3523.57000 | 20.4930 | 72199.2100 | 3523.12002 2014-05-29 09:02:00 | 3523.57000 | 3524.72000 | 3521.00000 | 3524.00000 | 18.4240 | 64920.7600 | 3523.71002 2014-05-29 09:03:00 | 3524.02000 | 3524.60000 | 3521.00000 | 3523.00000 | 44.0691 | 155294.0600 | 3523.87999 2014-05-29 09:04:00 | 3522.00000 | 3522.00000 | 3521.01000 | 3521.24000 | 5.5470 | 19534.1400 | 3521.57000 2014-05-29 09:05:00 | 3521.16000 | 3521.16000 | 3520.02000 | 3520.86000 | 16.0470 | 56499.2800 | 3520.85999 2014-05-29 09:06:00 | 3520.02000 | 3520.99000 | 3520.00000 | 3520.98000 | 28.7450 | 101187.2900 | 3520.16996 2014-05-29 09:07:00 | 3520.98000 | 3523.00000 | 3520.98000 | 3522.90000 | 14.4680 | 50942.8900 | 3521.06999 2014-05-29 09:08:00 | 3521.32000 | 3522.61000 | 3520.96000 | 3521.27000 | 33.0870 | 116535.7600 | 3522.09997 2014-05-29 09:09:00 | 3520.96000 | 3520.96000 | 3520.00000 | 3520.00000 | 1.5170 | 5340.6900 | 3520.56000 2014-05-29 09:10:00 | 3520.00000 | 3520.96000 | 3519.50000 | 3520.96000 | 4.1190 | 14500.5200 | 3520.40000 2014-05-29 09:11:00 | 3520.96000 | 3522.94000 | 3520.96000 | 3522.58000 | 18.0250 | 63486.7700 | 3522.15003 2014-05-29 09:12:00 | 3523.00000 | 3523.13000 | 3522.63000 | 3522.69000 | 6.7590 | 23810.5700 | 3522.80000 2014-05-29 09:13:00 | 3522.72000 | 3522.84000 | 3522.00000 | 3522.00000 | 8.2250 | 28973.7900 | 3522.64999 2014-05-29 09:14:00 | 3522.00000 | 3522.02000 | 3522.00000 | 3522.00000 | 6.7650 | 23826.4000 | 3522.00999 2014-05-29 09:15:00 | 3521.59000 | 3523.00000 | 3521.59000 | 3521.63000 | 30.7610 | 108342.7900 | 3522.08001 2014-05-29 09:16:00 | 3521.63000 | 3521.63000 | 3521.57000 | 3521.57000 | 1.7640 | 6212.1100 | 3521.60000 2014-05-29 09:17:00 | 3521.24000 | 3521.24000 | 3520.00000 | 3520.00000 | 15.2040 | 53530.1000 | 3520.79002 2014-05-29 09:18:00 | 3520.44000 | 3521.55000 | 3520.00000 | 3520.00000 | 73.7160 | 259491.5400 | 3520.14992 2014-05-29 09:19:00 | 3521.00000 | 3521.00000 | 3519.99000 | 3519.99000 | 20.0680 | 70640.0500 | 3520.02999 2014-05-29 09:20:00 | 3519.99000 | 3519.99000 | 3518.99000 | 3519.01000 | 32.4720 | 114285.1200 | 3519.50002 2014-05-29 09:21:00 | 3519.52000 | 3521.00000 | 3519.04000 | 3519.60000 | 10.8670 | 38251.2600 | 3519.94999 2014-05-29 09:22:00 | 3519.70000 | 3520.02000 | 3519.60000 | 3520.00000 | 15.4200 | 54278.2900 | 3519.99000 2014-05-29 09:23:00 | 3520.75000 | 3521.00000 | 3520.00000 | 3520.99000 | 27.2680 | 95991.5400 | 3520.29998 2014-05-29 09:24:00 | 3521.00000 | 3521.72000 | 3520.17000 | 3520.17000 | 8.0620 | 28383.7100 | 3520.68000 2014-05-29 09:25:00 | 3520.17000 | 3520.17000 | 3518.99000 | 3519.40000 | 15.9500 | 56135.3400 | 3519.46000 2014-05-29 09:26:00 | 3519.43000 | 3519.43000 | 3519.10000 | 3519.10000 | 3.7750 | 13284.7400 | 3519.13999 2014-05-29 09:27:00 | 3519.10000 | 3520.90000 | 3519.10000 | 3519.50000 | 9.5470 | 33605.1600 | 3519.96999 2014-05-29 09:28:00 | 3519.90000 | 3521.00000 | 3519.12000 | 3519.19000 | 54.7160 | 192603.7100 | 3520.05994 2014-05-29 09:29:00 | 3519.28000 | 3521.72000 | 3518.97000 | 3518.98000 | 22.8190 | 80342.3600 | 3520.84999 2014-05-29 09:30:00 | 3519.00000 | 3520.00000 | 3517.00000 | 3519.10000 | 50.8460 | 178880.3300 | 3518.07994 2014-05-29 09:31:00 | 3519.90000 | 3520.36000 | 3516.55000 | 3518.00000 | 33.6830 | 118505.3900 | 3518.26003 2014-05-29 09:32:00 | 3517.00000 | 3517.00000 | 3515.00000 | 3515.70000 | 73.6171 | 258819.1700 | 3515.74994 2014-05-29 09:33:00 | 3515.04000 | 3515.04000 | 3504.96000 | 3504.97000 | 214.2487 | 751533.0700 | 3507.75992 2014-05-29 09:34:00 | 3504.97000 | 3509.85000 | 3504.97000 | 3506.00000 | 45.8310 | 160730.2700 | 3507.02001 2014-05-29 09:35:00 | 3507.48000 | 3507.51000 | 3505.94000 | 3506.00000 | 25.2940 | 88693.3900 | 3506.50003 2014-05-29 09:36:00 | 3505.59000 | 3507.00000 | 3500.03000 | 3500.49000 | 96.9581 | 339600.7200 | 3502.54995 2014-05-29 09:37:00 | 3500.03000 | 3502.99000 | 3494.10000 | 3499.80000 | 209.2088 | 732119.9000 | 3499.46993 2014-05-29 09:38:00 | 3499.80000 | 3504.00000 | 3498.00000 | 3502.52000 | 49.8460 | 174516.8300 | 3501.11994 2014-05-29 09:39:00 | 3502.84000 | 3504.10000 | 3500.00000 | 3504.00000 | 73.4640 | 257207.1000 | 3501.13008 2014-05-29 09:40:00 | 3503.05000 | 3506.61000 | 3500.00000 | 3504.40000 | 43.0670 | 150919.9800 | 3504.30996 2014-05-29 09:41:00 | 3504.51000 | 3505.00000 | 3500.03000 | 3503.00000 | 25.2740 | 88556.8400 | 3503.87003 2014-05-29 09:42:00 | 3503.08000 | 3503.15000 | 3500.03000 | 3500.99000 | 59.9170 | 209775.4500 | 3501.09995 2014-05-29 09:43:00 | 3500.99000 | 3501.02000 | 3495.00000 | 3499.70000 | 42.4440 | 148519.7600 | 3499.19005 2014-05-29 09:44:00 | 3500.00000 | 3505.00000 | 3499.49000 | 3499.49000 | 55.7910 | 195376.1500 | 3501.93002 2014-05-29 09:45:00 | 3499.49000 | 3502.00000 | 3499.00000 | 3500.03000 | 56.7210 | 198510.4100 | 3499.77002 2014-05-29 09:46:00 | 3500.04000 | 3500.09000 | 3498.00000 | 3500.09000 | 55.8331 | 195369.9500 | 3499.18005 2014-05-29 09:47:00 | 3500.09000 | 3501.05000 | 3493.06000 | 3497.93000 | 86.0111 | 300843.5000 | 3497.73003 2014-05-29 09:48:00 | 3498.00000 | 3498.99000 | 3493.94000 | 3494.00000 | 55.3609 | 193499.7900 | 3495.24001 2014-05-29 09:49:00 | 3494.00000 | 3498.88000 | 3494.00000 | 3498.77000 | 42.9660 | 150209.5400 | 3496.00995 2014-05-29 09:50:00 | 3498.55000 | 3498.55000 | 3494.00000 | 3496.97000 | 27.9040 | 97593.8500 | 3497.49003 2014-05-29 09:51:00 | 3496.97000 | 3496.97000 | 3494.13000 | 3494.92000 | 37.6260 | 131497.3000 | 3494.84996 2014-05-29 09:52:00 | 3494.90000 | 3496.00000 | 3494.25000 | 3495.08000 | 38.5810 | 134838.6800 | 3494.95001 2014-05-29 09:53:00 | 3496.00000 | 3496.97000 | 3495.27000 | 3496.00000 | 39.9810 | 139783.4900 | 3496.25001 2014-05-29 09:54:00 | 3496.00000 | 3497.00000 | 3494.98000 | 3496.88000 | 40.7410 | 142437.6200 | 3496.17001 2014-05-29 09:55:00 | 3496.88000 | 3502.12000 | 3496.07000 | 3502.00000 | 149.6829 | 523771.8200 | 3499.21012 2014-05-29 09:56:00 | 3502.12000 | 3503.00000 | 3495.13000 | 3500.50000 | 78.0730 | 273296.9400 | 3500.53007 2014-05-29 09:57:00 | 3500.05000 | 3502.10000 | 3499.00000 | 3501.00000 | 45.5440 | 159440.9300 | 3500.81005 2014-05-29 09:58:00 | 3500.50000 | 3503.88000 | 3500.01000 | 3501.43000 | 76.1309 | 266523.7100 | 3500.86002 2014-05-29 09:59:00 | 3500.17000 | 3501.38000 | 3497.92000 | 3498.00000 | 51.7811 | 181183.4900 | 3499.03002 2014-05-29 10:00:00 | 3498.02000 | 3498.02000 | 3492.00000 | 3493.11000 | 76.9530 | 268829.2900 | 3493.42007 2014-05-29 10:01:00 | 3493.11000 | 3495.96000 | 3493.11000 | 3494.02000 | 47.6990 | 166678.3800 | 3494.37999 2014-05-29 10:02:00 | 3494.00000 | 3494.00000 | 3490.22000 | 3490.85000 | 62.2399 | 217372.9400 | 3492.50000 2014-05-29 10:03:00 | 3490.85000 | 3495.00000 | 3490.01000 | 3493.97000 | 26.2380 | 91624.3800 | 3492.04998 2014-05-29 10:04:00 | 3493.99000 | 3496.37000 | 3492.02000 | 3494.43000 | 45.2299 | 158075.9200 | 3494.94000 2014-05-29 10:05:00 | 3494.41000 | 3495.88000 | 3493.26000 | 3495.00000 | 83.2130 | 290794.4300 | 3494.58007 2014-05-29 10:06:00 | 3495.96000 | 3499.54000 | 3495.90000 | 3498.00000 | 33.2160 | 116164.5400 | 3497.24996 2014-05-29 10:07:00 | 3499.87000 | 3499.87000 | 3495.30000 | 3497.15000 | 39.3510 | 137617.3100 | 3497.17001 2014-05-29 10:08:00 | 3497.16000 | 3502.05000 | 3497.09000 | 3500.91000 | 59.5029 | 208231.1700 | 3499.51005 2014-05-29 10:09:00 | 3500.69000 | 3501.10000 | 3500.00000 | 3500.37000 | 23.3400 | 81706.2500 | 3500.70000 2014-05-29 10:10:00 | 3501.00000 | 3501.93000 | 3499.00000 | 3500.94000 | 50.0920 | 175344.0300 | 3500.44003 2014-05-29 10:11:00 | 3500.24000 | 3501.02000 | 3499.00000 | 3500.98000 | 59.1460 | 207033.3600 | 3500.37993 2014-05-29 10:12:00 | 3500.88000 | 3500.88000 | 3499.00000 | 3500.04000 | 45.0050 | 157507.7000 | 3499.77994 2014-05-29 10:13:00 | 3500.04000 | 3501.00000 | 3500.04000 | 3501.00000 | 8.1310 | 28462.8200 | 3500.53000 2014-05-29 10:14:00 | 3501.90000 | 3503.00000 | 3500.29000 | 3501.99000 | 31.6360 | 110763.6700 | 3501.18996 2014-05-29 10:15:00 | 3502.03000 | 3503.50000 | 3499.98000 | 3500.00000 | 50.7080 | 177510.4000 | 3500.63997 2014-05-29 10:16:00 | 3500.06000 | 3501.25000 | 3500.00000 | 3501.20000 | 81.1080 | 283938.0300 | 3500.73995 2014-05-29 10:17:00 | 3501.20000 | 3503.87000 | 3500.95000 | 3503.83000 | 24.4200 | 85506.9500 | 3501.51000 2014-05-29 10:18:00 | 3503.75000 | 3504.00000 | 3502.00000 | 3503.64000 | 28.1980 | 98776.3800 | 3502.95998 2014-05-29 10:19:00 | 3503.77000 | 3507.50000 | 3503.00000 | 3507.50000 | 91.2051 | 319621.8400 | 3504.42987 2014-05-29 10:20:00 | 3506.15000 | 3510.00000 | 3506.05000 | 3510.00000 | 78.7411 | 276233.1400 | 3508.12002 2014-05-29 10:21:00 | 3510.00000 | 3512.98000 | 3507.03000 | 3512.50000 | 141.2779 | 495920.8200 | 3510.24992 2014-05-29 10:22:00 | 3512.46000 | 3516.71000 | 3509.99000 | 3515.00000 | 84.4169 | 296654.4500 | 3514.15993 2014-05-29 10:23:00 | 3514.96000 | 3516.00000 | 3512.41000 | 3512.52000 | 40.6100 | 142694.0700 | 3513.77000 2014-05-29 10:24:00 | 3513.00000 | 3518.00000 | 3513.00000 | 3515.00000 | 145.9279 | 513107.1700 | 3516.16991 2014-05-29 10:25:00 | 3516.94000 | 3516.94000 | 3512.54000 | 3512.54000 | 29.0040 | 101937.6800 | 3514.61003 2014-05-29 10:26:00 | 3512.54000 | 3512.85000 | 3510.00000 | 3511.03000 | 156.4359 | 549287.1400 | 3511.25982 2014-05-29 10:27:00 | 3511.05000 | 3512.51000 | 3505.00000 | 3510.91000 | 123.9829 | 435186.2400 | 3510.05010 2014-05-29 10:28:00 | 3511.00000 | 3511.06000 | 3507.00000 | 3507.00000 | 72.2070 | 253383.0600 | 3509.11994 2014-05-29 10:29:00 | 3506.00000 | 3508.06000 | 3504.01000 | 3508.06000 | 47.9880 | 168265.2600 | 3506.39997 2014-05-29 10:30:00 | 3508.06000 | 3513.22000 | 3507.00000 | 3510.00000 | 77.8761 | 273297.5400 | 3509.38991 2014-05-29 10:31:00 | 3509.00000 | 3512.00000 | 3509.00000 | 3510.00000 | 34.5470 | 121266.0900 | 3510.17997 2014-05-29 10:32:00 | 3510.04000 | 3510.94000 | 3510.00000 | 3510.10000 | 15.9520 | 55995.9800 | 3510.28001 2014-05-29 10:33:00 | 3510.20000 | 3510.20000 | 3510.16000 | 3510.16000 | 4.6850 | 16445.2500 | 3510.19001 2014-05-29 10:34:00 | 3510.12000 | 3510.12000 | 3509.00000 | 3509.00000 | 25.4330 | 89269.6200 | 3509.99002 2014-05-29 10:35:00 | 3509.80000 | 3509.80000 | 3506.96000 | 3506.96000 | 79.7491 | 279756.5900 | 3507.95998 2014-05-29 10:36:00 | 3506.96000 | 3508.00000 | 3506.03000 | 3506.29000 | 42.8440 | 150257.0100 | 3507.07005 2014-05-29 10:37:00 | 3508.00000 | 3509.00000 | 3505.00000 | 3506.03000 | 34.3010 | 120276.3200 | 3506.50001 2014-05-29 10:38:00 | 3506.87000 | 3508.00000 | 3505.60000 | 3507.17000 | 5.8030 | 20349.2200 | 3506.67000 2014-05-29 10:39:00 | 3507.12000 | 3507.83000 | 3506.00000 | 3506.43000 | 14.4650 | 50726.7400 | 3506.85998 2014-05-29 10:40:00 | 3505.65000 | 3510.00000 | 3504.14000 | 3508.00000 | 32.8310 | 115155.1600 | 3507.51001 2014-05-29 10:41:00 | 3505.50000 | 3507.91000 | 3505.04000 | 3506.79000 | 20.2680 | 71074.5200 | 3506.73999 2014-05-29 10:42:00 | 3506.76000 | 3509.68000 | 3506.57000 | 3509.68000 | 9.8080 | 34399.0200 | 3507.23999 2014-05-29 10:43:00 | 3509.68000 | 3510.00000 | 3508.01000 | 3508.02000 | 39.5530 | 138798.9700 | 3509.19003 2014-05-29 10:44:00 | 3509.59000 | 3510.00000 | 3507.03000 | 3508.97000 | 63.6460 | 223299.9100 | 3508.46993 2014-05-29 10:45:00 | 3509.73000 | 3512.18000 | 3509.73000 | 3511.54000 | 53.9650 | 189451.1000 | 3510.62992 2014-05-29 10:46:00 | 3511.56000 | 3514.88000 | 3511.54000 | 3514.88000 | 96.1321 | 337767.8700 | 3513.58006 2014-05-29 10:47:00 | 3513.81000 | 3514.99000 | 3511.72000 | 3514.96000 | 12.2290 | 42969.5000 | 3513.74000 2014-05-29 10:48:00 | 3513.64000 | 3514.00000 | 3511.00000 | 3512.63000 | 41.0250 | 144119.9700 | 3512.97994 2014-05-29 10:49:00 | 3513.92000 | 3514.34000 | 3513.02000 | 3513.02000 | 52.3670 | 184000.2500 | 3513.66995 2014-05-29 10:50:00 | 3513.82000 | 3513.82000 | 3512.96000 | 3512.96000 | 13.6370 | 47911.6700 | 3513.35999 2014-05-29 10:51:00 | 3512.96000 | 3512.96000 | 3509.08000 | 3510.84000 | 8.9330 | 31366.6400 | 3511.32001 2014-05-29 10:52:00 | 3509.25000 | 3513.97000 | 3507.65000 | 3513.08000 | 22.7090 | 79701.5900 | 3509.68999 2014-05-29 10:53:00 | 3512.95000 | 3513.75000 | 3511.08000 | 3511.13000 | 9.3600 | 32876.1300 | 3512.41000 2014-05-29 10:54:00 | 3511.13000 | 3511.96000 | 3509.00000 | 3509.78000 | 17.7660 | 62357.7000 | 3509.94998 2014-05-29 10:55:00 | 3509.80000 | 3509.82000 | 3509.00000 | 3509.00000 | 9.6440 | 33841.8500 | 3509.11001 2014-05-29 10:56:00 | 3509.02000 | 3509.19000 | 3506.53000 | 3506.60000 | 28.6010 | 100355.4100 | 3508.81001 2014-05-29 10:57:00 | 3506.76000 | 3507.99000 | 3504.11000 | 3504.11000 | 75.4031 | 264394.1400 | 3506.41007 2014-05-29 10:58:00 | 3504.09000 | 3504.98000 | 3500.97000 | 3503.00000 | 42.1779 | 147718.9800 | 3502.27998 2014-05-29 10:59:00 | 3502.90000 | 3505.00000 | 3500.74000 | 3500.99000 | 34.3120 | 120148.7000 | 3501.65002 2014-05-29 11:00:00 | 3500.10000 | 3501.04000 | 3499.00000 | 3501.04000 | 57.9000 | 202644.7300 | 3499.91000 2014-05-29 11:01:00 | 3502.00000 | 3504.21000 | 3498.00000 | 3498.20000 | 54.4411 | 190535.5800 | 3499.85002 2014-05-29 11:02:00 | 3498.20000 | 3503.94000 | 3498.20000 | 3503.76000 | 29.9480 | 104876.8700 | 3501.96998 2014-05-29 11:03:00 | 3503.62000 | 3505.00000 | 3502.02000 | 3502.33000 | 120.4371 | 421951.2200 | 3503.49990 2014-05-29 11:04:00 | 3502.87000 | 3503.93000 | 3502.00000 | 3502.31000 | 20.8150 | 72916.5400 | 3503.07997 2014-05-29 11:05:00 | 3503.02000 | 3506.74000 | 3499.23000 | 3504.02000 | 74.5851 | 261267.8100 | 3502.95011 2014-05-29 11:06:00 | 3504.98000 | 3505.06000 | 3503.00000 | 3503.32000 | 37.4700 | 131293.7000 | 3503.97000 2014-05-29 11:07:00 | 3503.44000 | 3504.17000 | 3500.38000 | 3501.95000 | 24.8930 | 87200.2300 | 3503.00002 2014-05-29 11:08:00 | 3500.17000 | 3507.13000 | 3500.14000 | 3504.08000 | 44.1050 | 154536.9100 | 3503.83994 2014-05-29 11:09:00 | 3504.00000 | 3506.02000 | 3503.13000 | 3506.00000 | 35.1890 | 123336.2400 | 3504.96999 2014-05-29 11:10:00 | 3505.96000 | 3505.98000 | 3505.00000 | 3505.51000 | 18.7850 | 65850.9200 | 3505.50997 2014-05-29 11:11:00 | 3506.00000 | 3506.18000 | 3505.51000 | 3506.16000 | 33.8230 | 118582.6000 | 3505.98003 2014-05-29 11:12:00 | 3506.16000 | 3507.67000 | 3506.14000 | 3507.04000 | 30.3000 | 106253.4000 | 3506.71000 2014-05-29 11:13:00 | 3507.04000 | 3510.00000 | 3506.96000 | 3506.96000 | 35.8590 | 125794.9200 | 3508.03999 2014-05-29 11:14:00 | 3507.00000 | 3509.84000 | 3507.00000 | 3507.11000 | 21.8080 | 76506.1100 | 3508.16999 2014-05-29 11:15:00 | 3507.11000 | 3511.90000 | 3507.11000 | 3511.77000 | 30.0120 | 105328.8700 | 3509.56002 2014-05-29 11:16:00 | 3510.28000 | 3512.08000 | 3510.00000 | 3511.54000 | 49.2920 | 173061.3100 | 3510.94003 2014-05-29 11:17:00 | 3511.54000 | 3512.08000 | 3510.05000 | 3511.00000 | 47.0749 | 165297.0500 | 3511.35993 2014-05-29 11:18:00 | 3510.07000 | 3512.96000 | 3509.95000 | 3510.00000 | 60.0531 | 210848.7100 | 3511.04005 2014-05-29 11:19:00 | 3510.00000 | 3511.00000 | 3509.75000 | 3511.00000 | 39.2760 | 137867.2600 | 3510.21995 2014-05-29 11:20:00 | 3510.33000 | 3511.00000 | 3507.98000 | 3508.00000 | 10.8430 | 38048.1900 | 3509.01001 2014-05-29 11:21:00 | 3507.57000 | 3509.00000 | 3505.03000 | 3506.11000 | 28.7680 | 100880.6700 | 3506.69998 2014-05-29 11:22:00 | 3507.97000 | 3510.12000 | 3507.97000 | 3510.10000 | 14.0750 | 49393.9700 | 3509.33998 2014-05-29 11:23:00 | 3510.97000 | 3511.17000 | 3510.28000 | 3511.17000 | 30.9040 | 108503.6600 | 3510.99004 2014-05-29 11:24:00 | 3511.43000 | 3511.43000 | 3510.00000 | 3510.00000 | 14.4830 | 50845.0500 | 3510.67001 2014-05-29 11:25:00 | 3510.00000 | 3510.00000 | 3506.06000 | 3508.00000 | 29.6800 | 104123.9700 | 3508.22000 2014-05-29 11:26:00 | 3507.87000 | 3507.89000 | 3505.08000 | 3506.01000 | 16.6760 | 58475.0100 | 3506.53998 2014-05-29 11:27:00 | 3505.98000 | 3505.98000 | 3505.08000 | 3505.23000 | 2.0740 | 7270.5600 | 3505.57000 2014-05-29 11:28:00 | 3505.47000 | 3506.97000 | 3505.36000 | 3505.82000 | 11.2760 | 39534.7600 | 3506.09999 2014-05-29 11:29:00 | 3505.93000 | 3511.00000 | 3505.00000 | 3508.03000 | 28.1090 | 98568.3500 | 3506.64999 2014-05-29 11:30:00 | 3508.07000 | 3510.00000 | 3506.02000 | 3506.57000 | 21.0460 | 73823.5000 | 3507.71998 2014-05-29 11:31:00 | 3506.41000 | 3508.00000 | 3506.00000 | 3507.35000 | 19.5600 | 68590.7600 | 3506.69000 2014-05-29 11:32:00 | 3506.36000 | 3506.36000 | 3504.97000 | 3504.97000 | 23.3610 | 81892.0600 | 3505.50001 2014-05-29 11:33:00 | 3505.00000 | 3505.91000 | 3504.95000 | 3505.00000 | 4.4900 | 15737.4900 | 3505.01000 2014-05-29 11:34:00 | 3504.96000 | 3504.96000 | 3503.13000 | 3503.13000 | 0.3900 | 1366.7200 | 3504.40000 2014-05-29 11:35:00 | 3504.30000 | 3507.80000 | 3503.47000 | 3505.10000 | 30.1390 | 105636.3700 | 3504.96999 2014-05-29 11:36:00 | 3506.12000 | 3507.98000 | 3506.12000 | 3507.98000 | 23.8190 | 83536.6200 | 3507.13999 2014-05-29 11:37:00 | 3507.86000 | 3508.58000 | 3507.18000 | 3507.18000 | 25.0010 | 87707.8700 | 3508.17001 2014-05-29 11:38:00 | 3508.19000 | 3509.00000 | 3505.04000 | 3507.18000 | 18.9930 | 66627.9100 | 3508.02002 2014-05-29 11:39:00 | 3507.90000 | 3511.96000 | 3507.90000 | 3511.96000 | 19.6640 | 69004.6000 | 3509.18002 2014-05-29 11:40:00 | 3510.59000 | 3513.56000 | 3510.59000 | 3513.56000 | 50.9990 | 179134.8500 | 3512.51998 2014-05-29 11:41:00 | 3513.54000 | 3516.52000 | 3513.52000 | 3514.90000 | 78.7460 | 276785.8700 | 3514.91991 2014-05-29 11:42:00 | 3515.00000 | 3515.00000 | 3513.51000 | 3514.00000 | 6.7410 | 23687.9300 | 3514.01000 2014-05-29 11:43:00 | 3514.00000 | 3514.00000 | 3513.32000 | 3513.32000 | 4.4510 | 15638.0800 | 3513.39000 2014-05-29 11:44:00 | 3513.34000 | 3514.00000 | 3512.95000 | 3513.96000 | 26.4890 | 93060.6300 | 3513.17999 2014-05-29 11:45:00 | 3513.96000 | 3515.00000 | 3513.03000 | 3514.00000 | 30.1580 | 105988.9300 | 3514.44998 2014-05-29 11:46:00 | 3515.00000 | 3516.99000 | 3513.54000 | 3516.96000 | 40.0630 | 140813.1500 | 3514.79003 2014-05-29 11:47:00 | 3515.73000 | 3517.22000 | 3513.98000 | 3513.99000 | 61.6899 | 216881.5000 | 3515.67000 2014-05-29 11:48:00 | 3513.99000 | 3513.99000 | 3509.96000 | 3511.19000 | 71.5891 | 251372.9300 | 3511.32998 2014-05-29 11:49:00 | 3511.97000 | 3514.00000 | 3510.20000 | 3513.85000 | 27.1750 | 95445.1200 | 3512.23996 2014-05-29 11:50:00 | 3512.80000 | 3514.06000 | 3509.91000 | 3510.06000 | 59.2100 | 207889.1700 | 3511.05000 2014-05-29 11:51:00 | 3510.19000 | 3511.83000 | 3510.00000 | 3510.72000 | 22.4210 | 78709.2800 | 3510.52001 2014-05-29 11:52:00 | 3510.72000 | 3512.00000 | 3510.70000 | 3510.89000 | 10.7420 | 37713.6300 | 3510.86001 2014-05-29 11:53:00 | 3512.00000 | 3512.00000 | 3511.88000 | 3511.94000 | 8.8330 | 31020.4900 | 3511.89001 2014-05-29 11:54:00 | 3511.96000 | 3513.00000 | 3511.86000 | 3511.86000 | 66.6479 | 234079.5700 | 3512.17996 2014-05-29 11:55:00 | 3511.32000 | 3512.04000 | 3510.89000 | 3510.91000 | 18.2940 | 64235.6900 | 3511.30002 2014-05-29 11:56:00 | 3510.91000 | 3513.66000 | 3510.89000 | 3513.05000 | 29.0230 | 101931.0600 | 3512.08002 2014-05-29 11:57:00 | 3513.73000 | 3515.02000 | 3513.03000 | 3514.98000 | 48.4480 | 170260.3200 | 3514.28997 2014-05-29 11:58:00 | 3514.00000 | 3514.03000 | 3511.34000 | 3511.34000 | 18.3710 | 64550.5600 | 3513.72001 2014-05-29 11:59:00 | 3513.00000 | 3513.60000 | 3512.02000 | 3513.04000 | 10.0680 | 35367.3300 | 3512.84999 2014-05-29 12:00:00 | 3513.40000 | 3515.00000 | 3513.10000 | 3514.82000 | 22.6660 | 79653.9800 | 3514.24997 2014-05-29 12:01:00 | 3513.22000 | 3515.99000 | 3513.22000 | 3514.10000 | 49.8081 | 175056.3800 | 3514.61997 2014-05-29 12:02:00 | 3514.10000 | 3515.00000 | 3514.08000 | 3514.08000 | 0.9410 | 3307.0700 | 3514.42000 2014-05-29 12:03:00 | 3514.08000 | 3514.96000 | 3514.00000 | 3514.92000 | 11.1000 | 39011.2900 | 3514.53000 2014-05-29 12:04:00 | 3514.94000 | 3517.22000 | 3514.92000 | 3517.22000 | 35.6310 | 125283.1100 | 3516.13001 2014-05-29 12:05:00 | 3516.04000 | 3517.33000 | 3516.04000 | 3517.22000 | 26.7050 | 93925.6400 | 3517.15996 2014-05-29 12:06:00 | 3516.54000 | 3517.33000 | 3515.70000 | 3516.00000 | 21.8090 | 76685.1500 | 3516.21999 2014-05-29 12:07:00 | 3516.02000 | 3516.02000 | 3514.92000 | 3514.92000 | 30.9450 | 108784.4100 | 3515.40996 2014-05-29 12:08:00 | 3514.92000 | 3514.92000 | 3514.00000 | 3514.00000 | 7.6220 | 26790.0500 | 3514.83000 2014-05-29 12:09:00 | 3514.40000 | 3514.46000 | 3514.00000 | 3514.00000 | 2.6110 | 9175.3600 | 3514.12000 2014-05-29 12:10:00 | 3513.28000 | 3513.40000 | 3513.00000 | 3513.00000 | 5.6250 | 19760.9700 | 3513.05999 2014-05-29 12:11:00 | 3512.43000 | 3512.43000 | 3510.96000 | 3511.63000 | 32.5940 | 114450.2000 | 3511.39004 2014-05-29 12:12:00 | 3512.43000 | 3514.00000 | 3511.74000 | 3513.49000 | 13.2750 | 46633.7700 | 3512.89998 2014-05-29 12:13:00 | 3513.54000 | 3516.29000 | 3513.54000 | 3516.29000 | 16.5590 | 58218.1400 | 3515.80000 2014-05-29 12:14:00 | 3516.31000 | 3518.00000 | 3516.12000 | 3518.00000 | 48.7420 | 171421.8500 | 3516.92003 2014-05-29 12:15:00 | 3518.00000 | 3523.00000 | 3518.00000 | 3522.00000 | 166.2401 | 585331.3300 | 3521.00000 2014-05-29 12:16:00 | 3522.00000 | 3524.91000 | 3520.21000 | 3522.02000 | 139.7141 | 492071.6300 | 3521.99016 2014-05-29 12:17:00 | 3521.02000 | 3522.00000 | 3519.21000 | 3520.00000 | 47.8510 | 168447.3500 | 3520.25001 2014-05-29 12:18:00 | 3519.00000 | 3521.00000 | 3515.20000 | 3520.09000 | 37.0810 | 130467.9000 | 3518.46001 2014-05-29 12:19:00 | 3521.00000 | 3523.00000 | 3521.00000 | 3522.38000 | 16.7980 | 59160.8200 | 3521.89999 2014-05-29 12:20:00 | 3522.34000 | 3523.79000 | 3519.00000 | 3522.00000 | 82.9661 | 292214.9400 | 3522.09991 2014-05-29 12:21:00 | 3521.95000 | 3523.00000 | 3521.93000 | 3522.00000 | 22.7980 | 80294.5500 | 3521.99999 2014-05-29 12:22:00 | 3522.00000 | 3522.02000 | 3520.10000 | 3521.12000 | 65.3160 | 229997.0700 | 3521.29992 2014-05-29 12:23:00 | 3521.17000 | 3521.64000 | 3518.20000 | 3519.05000 | 41.5980 | 146456.5200 | 3520.75998 2014-05-29 12:24:00 | 3519.00000 | 3521.97000 | 3518.33000 | 3520.00000 | 61.4180 | 216192.5200 | 3520.01996 2014-05-29 12:25:00 | 3520.04000 | 3524.99000 | 3520.02000 | 3524.99000 | 40.3800 | 142271.1700 | 3523.31000 2014-05-29 12:26:00 | 3524.99000 | 3524.99000 | 3522.79000 | 3523.00000 | 92.2781 | 325183.3700 | 3523.94995 2014-05-29 12:27:00 | 3523.00000 | 3523.98000 | 3521.89000 | 3521.89000 | 18.7040 | 65884.0900 | 3522.46002 2014-05-29 12:28:00 | 3521.42000 | 3521.42000 | 3521.14000 | 3521.14000 | 22.0040 | 77482.2800 | 3521.28003 2014-05-29 12:29:00 | 3521.14000 | 3522.00000 | 3521.00000 | 3521.95000 | 61.5979 | 216920.1300 | 3521.54996 2014-05-29 12:30:00 | 3521.63000 | 3522.00000 | 3521.41000 | 3521.59000 | 2.9670 | 10448.9300 | 3521.72000 2014-05-29 12:31:00 | 3521.79000 | 3521.79000 | 3518.00000 | 3519.97000 | 51.0780 | 179804.3700 | 3520.18997 2014-05-29 12:32:00 | 3519.05000 | 3520.44000 | 3519.00000 | 3520.00000 | 25.6630 | 90324.9400 | 3519.66002 2014-05-29 12:33:00 | 3520.34000 | 3520.89000 | 3520.34000 | 3520.46000 | 14.1250 | 49730.7200 | 3520.75998 2014-05-29 12:34:00 | 3520.88000 | 3523.00000 | 3520.46000 | 3520.46000 | 20.5860 | 72496.6600 | 3521.64998 2014-05-29 12:35:00 | 3520.81000 | 3520.85000 | 3519.00000 | 3519.00000 | 30.7540 | 108239.3400 | 3519.52004 2014-05-29 12:36:00 | 3519.71000 | 3520.00000 | 3518.49000 | 3518.79000 | 70.7999 | 249159.0400 | 3519.20000 2014-05-29 12:37:00 | 3519.92000 | 3521.01000 | 3519.15000 | 3521.01000 | 8.3150 | 29273.2300 | 3520.52999 2014-05-29 12:38:00 | 3521.97000 | 3523.06000 | 3521.00000 | 3521.00000 | 29.5110 | 103939.1100 | 3522.05001 2014-05-29 12:39:00 | 3521.00000 | 3521.00000 | 3519.10000 | 3519.95000 | 26.9650 | 94911.8900 | 3519.81996 2014-05-29 12:40:00 | 3519.93000 | 3520.97000 | 3519.11000 | 3520.73000 | 61.9400 | 218045.6900 | 3520.27000 2014-05-29 12:41:00 | 3520.00000 | 3522.90000 | 3520.00000 | 3522.12000 | 29.3560 | 103401.3800 | 3522.32997 2014-05-29 12:42:00 | 3522.89000 | 3523.04000 | 3522.85000 | 3522.90000 | 39.1530 | 137932.4900 | 3522.91003 2014-05-29 12:43:00 | 3522.90000 | 3524.89000 | 3522.85000 | 3522.90000 | 33.9100 | 119463.2600 | 3522.95000 2014-05-29 12:44:00 | 3522.85000 | 3522.85000 | 3520.32000 | 3520.35000 | 29.3630 | 103385.0700 | 3520.93003 2014-05-29 12:45:00 | 3520.35000 | 3521.62000 | 3520.30000 | 3521.41000 | 40.6560 | 143147.2200 | 3520.93995 2014-05-29 12:46:00 | 3521.41000 | 3521.41000 | 3520.00000 | 3520.14000 | 21.3120 | 75029.4500 | 3520.53001 2014-05-29 12:47:00 | 3520.34000 | 3522.00000 | 3520.34000 | 3522.00000 | 6.9840 | 24591.9800 | 3521.19001 2014-05-29 12:48:00 | 3522.00000 | 3522.03000 | 3520.99000 | 3522.01000 | 7.1480 | 25173.5500 | 3521.76000 2014-05-29 12:49:00 | 3521.91000 | 3521.91000 | 3521.05000 | 3521.12000 | 9.6850 | 34104.4700 | 3521.36999 2014-05-29 12:50:00 | 3521.12000 | 3522.56000 | 3521.10000 | 3522.02000 | 32.9600 | 116074.3700 | 3521.67000 2014-05-29 12:51:00 | 3522.56000 | 3523.20000 | 3522.00000 | 3523.20000 | 43.8200 | 154365.7600 | 3522.72000 2014-05-29 12:52:00 | 3523.24000 | 3525.00000 | 3523.00000 | 3524.50000 | 31.6160 | 111420.7800 | 3524.18996 2014-05-29 12:53:00 | 3524.99000 | 3525.02000 | 3524.26000 | 3525.02000 | 7.7790 | 27420.2700 | 3524.91000 2014-05-29 12:54:00 | 3524.99000 | 3526.00000 | 3523.02000 | 3524.01000 | 42.8310 | 150961.9700 | 3524.60001 2014-05-29 12:55:00 | 3523.97000 | 3526.15000 | 3523.97000 | 3526.00000 | 40.9080 | 144215.0600 | 3525.34998 2014-05-29 12:56:00 | 3526.96000 | 3526.96000 | 3525.47000 | 3525.49000 | 17.0900 | 60257.3400 | 3525.88000 2014-05-29 12:57:00 | 3525.49000 | 3526.00000 | 3525.00000 | 3526.00000 | 11.3820 | 40128.5700 | 3525.62001 2014-05-29 12:58:00 | 3526.00000 | 3528.00000 | 3526.00000 | 3528.00000 | 46.1250 | 162686.5600 | 3527.07993 2014-05-29 12:59:00 | 3528.00000 | 3529.86000 | 3527.82000 | 3528.00000 | 44.1750 | 155882.4300 | 3528.74994 2014-05-29 13:00:00 | 3528.00000 | 3529.98000 | 3528.00000 | 3528.19000 | 22.9050 | 80829.8000 | 3528.90997 2014-05-29 13:01:00 | 3528.23000 | 3528.52000 | 3526.52000 | 3527.01000 | 22.3000 | 78670.8000 | 3527.84000 2014-05-29 13:02:00 | 3526.53000 | 3527.00000 | 3525.07000 | 3525.23000 | 33.1990 | 117059.4300 | 3525.98999 2014-05-29 13:03:00 | 3525.98000 | 3528.99000 | 3524.95000 | 3528.99000 | 62.5180 | 220534.0200 | 3527.52996 2014-05-29 13:04:00 | 3528.00000 | 3528.77000 | 3527.98000 | 3528.77000 | 36.4910 | 128742.1900 | 3528.05001 2014-05-29 13:05:00 | 3528.79000 | 3534.99000 | 3527.07000 | 3531.00000 | 86.9331 | 306912.0100 | 3530.44008 2014-05-29 13:06:00 | 3531.00000 | 3532.02000 | 3530.01000 | 3532.00000 | 17.4470 | 61596.6600 | 3530.49999 2014-05-29 13:07:00 | 3532.02000 | 3534.00000 | 3530.97000 | 3530.98000 | 57.5371 | 203214.5300 | 3531.88995 2014-05-29 13:08:00 | 3531.50000 | 3531.50000 | 3528.00000 | 3528.00000 | 41.0990 | 145009.7700 | 3528.29999 2014-05-29 13:09:00 | 3528.03000 | 3529.00000 | 3528.03000 | 3528.42000 | 19.2230 | 67826.4600 | 3528.40002 2014-05-29 13:10:00 | 3528.78000 | 3529.00000 | 3527.10000 | 3528.98000 | 31.2190 | 110144.0900 | 3528.10999 2014-05-29 13:11:00 | 3528.89000 | 3528.98000 | 3527.98000 | 3527.98000 | 11.6920 | 41250.6600 | 3528.11001 2014-05-29 13:12:00 | 3527.96000 | 3529.00000 | 3526.15000 | 3529.00000 | 27.1890 | 95904.1000 | 3527.30999 2014-05-29 13:13:00 | 3528.10000 | 3531.49000 | 3527.04000 | 3529.70000 | 91.4420 | 322828.7400 | 3530.42005 2014-05-29 13:14:00 | 3531.00000 | 3535.02000 | 3529.03000 | 3532.00000 | 149.4980 | 528143.4900 | 3532.77991 2014-05-29 13:15:00 | 3531.00000 | 3536.21000 | 3530.04000 | 3533.96000 | 93.8411 | 331626.9500 | 3533.92003 2014-05-29 13:16:00 | 3534.75000 | 3537.98000 | 3534.00000 | 3537.06000 | 34.5070 | 122023.9900 | 3536.20997 2014-05-29 13:17:00 | 3537.06000 | 3537.66000 | 3535.01000 | 3535.08000 | 32.8190 | 116064.7200 | 3536.50999 2014-05-29 13:18:00 | 3535.03000 | 3540.02000 | 3533.98000 | 3540.02000 | 78.7101 | 278350.4000 | 3536.40000 2014-05-29 13:19:00 | 3540.05000 | 3542.00000 | 3537.84000 | 3541.00000 | 54.0400 | 191370.9200 | 3541.28000 2014-05-29 13:20:00 | 3541.00000 | 3545.07000 | 3539.05000 | 3545.00000 | 129.5381 | 458775.9300 | 3541.62993 2014-05-29 13:21:00 | 3545.02000 | 3546.20000 | 3545.00000 | 3545.58000 | 109.4139 | 387933.4600 | 3545.56012 2014-05-29 13:22:00 | 3545.58000 | 3545.60000 | 3542.08000 | 3543.20000 | 121.4449 | 430397.0100 | 3543.96982 2014-05-29 13:23:00 | 3543.20000 | 3543.30000 | 3540.00000 | 3540.00000 | 115.3651 | 408469.8300 | 3540.66984 2014-05-29 13:24:00 | 3539.96000 | 3540.06000 | 3538.84000 | 3539.00000 | 41.9201 | 148396.5900 | 3539.99000 2014-05-29 13:25:00 | 3539.02000 | 3540.99000 | 3539.00000 | 3540.04000 | 52.2040 | 184761.6200 | 3539.22006 2014-05-29 13:26:00 | 3541.00000 | 3546.00000 | 3541.00000 | 3545.00000 | 103.6829 | 367450.2600 | 3543.98009 2014-05-29 13:27:00 | 3545.02000 | 3546.99000 | 3544.12000 | 3544.37000 | 73.2640 | 259740.6600 | 3545.27008 2014-05-29 13:28:00 | 3545.41000 | 3546.00000 | 3544.00000 | 3545.50000 | 85.7661 | 304030.5700 | 3544.87991 2014-05-29 13:29:00 | 3545.00000 | 3545.00000 | 3543.01000 | 3544.09000 | 28.3340 | 100423.6900 | 3544.28003 2014-05-29 13:30:00 | 3544.05000 | 3551.98000 | 3544.00000 | 3547.00000 | 124.7299 | 442610.3700 | 3548.55000 2014-05-29 13:31:00 | 3550.00000 | 3553.01000 | 3546.02000 | 3546.94000 | 134.1460 | 476118.9200 | 3549.25985 2014-05-29 13:32:00 | 3546.02000 | 3550.00000 | 3545.00000 | 3547.62000 | 188.0270 | 667245.9200 | 3548.66984 2014-05-29 13:33:00 | 3547.62000 | 3549.00000 | 3545.21000 | 3546.97000 | 40.1880 | 142548.5100 | 3547.03998 2014-05-29 13:34:00 | 3546.51000 | 3547.69000 | 3545.00000 | 3545.12000 | 63.2100 | 224138.1800 | 3545.93000 2014-05-29 13:35:00 | 3545.12000 | 3550.97000 | 3544.97000 | 3550.97000 | 172.7142 | 612736.5200 | 3547.69021 2014-05-29 13:36:00 | 3550.97000 | 3554.21000 | 3550.00000 | 3552.22000 | 119.1020 | 423104.9600 | 3552.46007 2014-05-29 13:37:00 | 3552.21000 | 3552.23000 | 3550.00000 | 3550.00000 | 96.4780 | 342595.4400 | 3551.01995 2014-05-29 13:38:00 | 3550.00000 | 3550.00000 | 3547.70000 | 3548.00000 | 32.5550 | 115522.0800 | 3548.51995 2014-05-29 13:39:00 | 3548.02000 | 3548.02000 | 3543.57000 | 3543.57000 | 60.6669 | 215126.8200 | 3546.02995 2014-05-29 13:40:00 | 3543.00000 | 3544.00000 | 3541.59000 | 3542.03000 | 73.5330 | 260507.5300 | 3542.73006 2014-05-29 13:41:00 | 3542.98000 | 3543.00000 | 3538.97000 | 3539.07000 | 68.5190 | 242676.6000 | 3541.73998 2014-05-29 13:42:00 | 3538.97000 | 3539.02000 | 3535.03000 | 3537.00000 | 86.7480 | 306794.5900 | 3536.61995 2014-05-29 13:43:00 | 3537.94000 | 3539.74000 | 3535.10000 | 3539.72000 | 72.5300 | 256619.0200 | 3538.11000 2014-05-29 13:44:00 | 3539.74000 | 3541.00000 | 3536.00000 | 3536.00000 | 48.5851 | 171961.4900 | 3539.38993 2014-05-29 13:45:00 | 3536.00000 | 3538.00000 | 3535.00000 | 3537.86000 | 71.6389 | 253386.8700 | 3536.99998 2014-05-29 13:46:00 | 3538.18000 | 3539.00000 | 3536.97000 | 3538.10000 | 62.8230 | 222261.3800 | 3537.90005 2014-05-29 13:47:00 | 3538.14000 | 3538.50000 | 3534.94000 | 3534.94000 | 47.3420 | 167442.9200 | 3536.88003 2014-05-29 13:48:00 | 3534.25000 | 3536.58000 | 3533.09000 | 3535.35000 | 38.2820 | 135322.0500 | 3534.87002 2014-05-29 13:49:00 | 3535.05000 | 3536.47000 | 3533.00000 | 3535.99000 | 35.3710 | 125033.1700 | 3534.91001 2014-05-29 13:50:00 | 3535.99000 | 3537.00000 | 3535.00000 | 3536.03000 | 50.4869 | 178517.2800 | 3535.90996 2014-05-29 13:51:00 | 3536.04000 | 3537.08000 | 3536.00000 | 3536.11000 | 27.8920 | 98640.3800 | 3536.51002 2014-05-29 13:52:00 | 3536.11000 | 3537.70000 | 3535.11000 | 3536.12000 | 22.6390 | 80060.3700 | 3536.38999 2014-05-29 13:53:00 | 3536.91000 | 3538.98000 | 3536.12000 | 3538.81000 | 24.7130 | 87418.9700 | 3537.37002 2014-05-29 13:54:00 | 3538.00000 | 3541.32000 | 3537.25000 | 3541.32000 | 122.8068 | 434674.8000 | 3539.49989 2014-05-29 13:55:00 | 3541.34000 | 3541.36000 | 3538.00000 | 3539.44000 | 134.4660 | 476110.3700 | 3540.74985 2014-05-29 13:56:00 | 3538.00000 | 3538.65000 | 3537.50000 | 3538.00000 | 60.9620 | 215679.3500 | 3537.93003 2014-05-29 13:57:00 | 3537.96000 | 3539.00000 | 3537.52000 | 3537.56000 | 30.0930 | 106466.8300 | 3537.93003 2014-05-29 13:58:00 | 3537.56000 | 3537.56000 | 3530.10000 | 3532.90000 | 75.4301 | 266575.8400 | 3534.08000 2014-05-29 13:59:00 | 3532.90000 | 3536.99000 | 3532.90000 | 3534.38000 | 42.3870 | 149828.8300 | 3534.77996 2014-05-29 14:00:00 | 3534.00000 | 3537.99000 | 3533.91000 | 3536.08000 | 30.4450 | 107652.5700 | 3535.96996 2014-05-29 14:01:00 | 3536.15000 | 3537.00000 | 3536.00000 | 3537.00000 | 26.2330 | 92779.2800 | 3536.74002 2014-05-29 14:02:00 | 3537.00000 | 3539.00000 | 3536.04000 | 3538.03000 | 45.6680 | 161577.0200 | 3538.07997 2014-05-29 14:03:00 | 3538.00000 | 3539.00000 | 3536.98000 | 3536.98000 | 17.9730 | 63585.5400 | 3537.84002 2014-05-29 14:04:00 | 3536.96000 | 3537.00000 | 3536.20000 | 3536.20000 | 11.6110 | 41064.4800 | 3536.69000 2014-05-29 14:05:00 | 3536.20000 | 3536.22000 | 3536.04000 | 3536.04000 | 9.8900 | 34972.1400 | 3536.11000 2014-05-29 14:06:00 | 3536.04000 | 3536.19000 | 3535.96000 | 3536.19000 | 17.9730 | 63553.7400 | 3536.07002 2014-05-29 14:07:00 | 3536.19000 | 3537.00000 | 3536.19000 | 3536.99000 | 6.3110 | 22321.4800 | 3536.92000 2014-05-29 14:08:00 | 3536.98000 | 3538.00000 | 3536.98000 | 3536.98000 | 31.7950 | 112465.2200 | 3537.19995 2014-05-29 14:09:00 | 3536.01000 | 3538.00000 | 3536.01000 | 3537.06000 | 45.1299 | 159641.3200 | 3537.37000 2014-05-29 14:10:00 | 3537.05000 | 3540.00000 | 3537.05000 | 3539.01000 | 35.2550 | 124769.7400 | 3539.06995 2014-05-29 14:11:00 | 3539.01000 | 3543.17000 | 3538.99000 | 3543.11000 | 64.4569 | 228305.7300 | 3541.98994 2014-05-29 14:12:00 | 3543.14000 | 3543.16000 | 3539.18000 | 3541.29000 | 94.1270 | 333383.6300 | 3541.84992 2014-05-29 14:13:00 | 3541.29000 | 3542.02000 | 3539.28000 | 3540.04000 | 52.0031 | 184118.4200 | 3540.53005 2014-05-29 14:14:00 | 3540.04000 | 3545.00000 | 3540.04000 | 3544.96000 | 44.8501 | 158900.6300 | 3542.93000 2014-05-29 14:15:00 | 3544.98000 | 3547.50000 | 3542.97000 | 3547.50000 | 62.5820 | 221831.2200 | 3544.65003 2014-05-29 14:16:00 | 3546.09000 | 3549.00000 | 3546.00000 | 3547.13000 | 84.9420 | 301288.5300 | 3546.99005 2014-05-29 14:17:00 | 3547.23000 | 3547.28000 | 3543.96000 | 3543.96000 | 58.3090 | 206754.9400 | 3545.84998 2014-05-29 14:18:00 | 3543.96000 | 3543.96000 | 3541.97000 | 3541.97000 | 29.7650 | 105451.1000 | 3542.78996 2014-05-29 14:19:00 | 3542.60000 | 3542.60000 | 3539.98000 | 3541.91000 | 55.4660 | 196401.2800 | 3540.92994 2014-05-29 14:20:00 | 3541.91000 | 3541.93000 | 3539.98000 | 3540.04000 | 33.5530 | 118794.2000 | 3540.49003 2014-05-29 14:21:00 | 3540.04000 | 3541.80000 | 3539.71000 | 3539.98000 | 24.2480 | 85839.5600 | 3540.06999 2014-05-29 14:22:00 | 3539.90000 | 3543.90000 | 3539.76000 | 3543.90000 | 52.5410 | 186066.5700 | 3541.36001 2014-05-29 14:23:00 | 3542.03000 | 3542.66000 | 3540.69000 | 3541.83000 | 71.5100 | 253270.7100 | 3541.75000 2014-05-29 14:24:00 | 3541.81000 | 3541.81000 | 3539.96000 | 3539.96000 | 34.3050 | 121450.0200 | 3540.29995 2014-05-29 14:25:00 | 3539.96000 | 3539.96000 | 3537.04000 | 3537.04000 | 32.4240 | 114738.6200 | 3538.69004 2014-05-29 14:26:00 | 3537.11000 | 3538.00000 | 3536.00000 | 3537.70000 | 24.3040 | 85970.2300 | 3537.29003 2014-05-29 14:27:00 | 3537.70000 | 3537.70000 | 3535.99000 | 3537.51000 | 20.9700 | 74175.0600 | 3537.20000 2014-05-29 14:28:00 | 3537.28000 | 3537.49000 | 3536.05000 | 3537.49000 | 68.4910 | 242257.6000 | 3537.07002 2014-05-29 14:29:00 | 3537.58000 | 3540.00000 | 3537.58000 | 3540.00000 | 30.7100 | 108673.1100 | 3538.69000 2014-05-29 14:30:00 | 3540.00000 | 3541.00000 | 3538.07000 | 3539.00000 | 25.4000 | 89905.8400 | 3539.60000 2014-05-29 14:31:00 | 3538.09000 | 3540.05000 | 3537.80000 | 3540.05000 | 18.6750 | 66090.9800 | 3539.00997 2014-05-29 14:32:00 | 3540.05000 | 3540.73000 | 3540.03000 | 3540.71000 | 11.5080 | 40739.1600 | 3540.06999 2014-05-29 14:33:00 | 3540.09000 | 3541.68000 | 3540.00000 | 3541.00000 | 27.1220 | 96034.4700 | 3540.83002 2014-05-29 14:34:00 | 3541.66000 | 3542.83000 | 3541.00000 | 3541.90000 | 38.6710 | 136964.1600 | 3541.78001 2014-05-29 14:35:00 | 3541.90000 | 3541.90000 | 3540.00000 | 3540.00000 | 49.7400 | 176136.2100 | 3541.14000 2014-05-29 14:36:00 | 3541.00000 | 3541.00000 | 3540.00000 | 3540.50000 | 11.6340 | 41187.9300 | 3540.31001 2014-05-29 14:37:00 | 3540.07000 | 3540.50000 | 3539.00000 | 3540.02000 | 40.0130 | 141648.0500 | 3540.05003 2014-05-29 14:38:00 | 3540.50000 | 3540.50000 | 3538.98000 | 3538.99000 | 19.8300 | 70193.4000 | 3539.76000 2014-05-29 14:39:00 | 3538.10000 | 3539.60000 | 3537.61000 | 3539.60000 | 16.3530 | 57860.9400 | 3538.25001 2014-05-29 14:40:00 | 3539.61000 | 3539.63000 | 3538.14000 | 3539.06000 | 11.3000 | 39991.1600 | 3539.04000 2014-05-29 14:41:00 | 3539.71000 | 3539.73000 | 3538.13000 | 3539.00000 | 10.8810 | 38507.3300 | 3538.95000 2014-05-29 14:42:00 | 3538.12000 | 3539.38000 | 3538.12000 | 3538.55000 | 3.8000 | 13447.7500 | 3538.88000 2014-05-29 14:43:00 | 3538.50000 | 3539.90000 | 3538.20000 | 3539.88000 | 38.6800 | 136897.2400 | 3539.23000 2014-05-29 14:44:00 | 3539.86000 | 3541.00000 | 3539.07000 | 3539.07000 | 11.2840 | 39943.6200 | 3539.85001 2014-05-29 14:45:00 | 3540.07000 | 3543.00000 | 3539.24000 | 3543.00000 | 69.4520 | 245935.7400 | 3541.09004 2014-05-29 14:46:00 | 3541.94000 | 3542.22000 | 3541.87000 | 3541.88000 | 7.3370 | 25987.0300 | 3541.90999 2014-05-29 14:47:00 | 3541.00000 | 3541.69000 | 3540.36000 | 3540.45000 | 13.6040 | 48171.2400 | 3540.96002 2014-05-29 14:48:00 | 3540.40000 | 3542.00000 | 3540.00000 | 3541.05000 | 30.6980 | 108705.4500 | 3541.11998 2014-05-29 14:49:00 | 3541.80000 | 3541.82000 | 3541.37000 | 3541.37000 | 13.4280 | 47555.7600 | 3541.53999 2014-05-29 14:50:00 | 3541.41000 | 3541.41000 | 3539.00000 | 3539.00000 | 29.2650 | 103608.1000 | 3540.33996 2014-05-29 14:51:00 | 3539.72000 | 3539.72000 | 3539.02000 | 3539.02000 | 7.2680 | 25723.8800 | 3539.33000 2014-05-29 14:52:00 | 3539.14000 | 3539.97000 | 3539.12000 | 3539.97000 | 4.9030 | 17353.5400 | 3539.37000 2014-05-29 14:53:00 | 3539.98000 | 3541.00000 | 3539.98000 | 3540.00000 | 13.8060 | 48881.6200 | 3540.60998 2014-05-29 14:54:00 | 3540.62000 | 3540.68000 | 3539.20000 | 3540.63000 | 36.2340 | 128263.3000 | 3539.86004 2014-05-29 14:55:00 | 3540.54000 | 3540.54000 | 3539.16000 | 3539.44000 | 86.1799 | 305073.3300 | 3539.96000 2014-05-29 14:56:00 | 3539.10000 | 3540.00000 | 3539.00000 | 3540.00000 | 11.8290 | 41866.9600 | 3539.35000 2014-05-29 14:57:00 | 3540.00000 | 3543.40000 | 3540.00000 | 3543.36000 | 64.5869 | 228767.5400 | 3542.00994 2014-05-29 14:58:00 | 3543.38000 | 3548.99000 | 3543.25000 | 3548.99000 | 105.5719 | 374433.9400 | 3546.72006 2014-05-29 14:59:00 | 3549.00000 | 3553.00000 | 3549.00000 | 3551.02000 | 90.3021 | 320655.6000 | 3550.92005 2014-05-29 15:00:00 | 3551.02000 | 3553.00000 | 3545.10000 | 3550.12000 | 97.4290 | 345943.1300 | 3550.71997 2014-05-29 15:01:00 | 3550.38000 | 3555.10000 | 3550.02000 | 3554.97000 | 113.7250 | 404183.2300 | 3554.03984 2014-05-29 15:02:00 | 3555.00000 | 3555.00000 | 3550.10000 | 3552.85000 | 51.7880 | 184009.1400 | 3553.11997 2014-05-29 15:03:00 | 3552.00000 | 3554.99000 | 3550.25000 | 3554.99000 | 45.7200 | 162437.3300 | 3552.87000 2014-05-29 15:04:00 | 3553.11000 | 3554.71000 | 3550.12000 | 3551.00000 | 32.6060 | 115846.3200 | 3552.90996 2014-05-29 15:05:00 | 3550.27000 | 3550.30000 | 3546.32000 | 3547.88000 | 37.3180 | 132414.9300 | 3548.28998 2014-05-29 15:06:00 | 3547.88000 | 3549.00000 | 3547.00000 | 3548.83000 | 52.3470 | 185705.7200 | 3547.58996 2014-05-29 15:07:00 | 3547.57000 | 3548.56000 | 3547.00000 | 3547.73000 | 54.8471 | 194592.9500 | 3547.91995 2014-05-29 15:08:00 | 3547.02000 | 3547.02000 | 3545.72000 | 3545.72000 | 26.9270 | 95493.5600 | 3546.38998 2014-05-29 15:09:00 | 3545.72000 | 3547.00000 | 3545.09000 | 3547.00000 | 22.1570 | 78573.5800 | 3546.21998 2014-05-29 15:10:00 | 3546.18000 | 3550.06000 | 3546.18000 | 3550.06000 | 23.5520 | 83576.4300 | 3548.59001 2014-05-29 15:11:00 | 3550.12000 | 3550.12000 | 3546.00000 | 3546.00000 | 41.6750 | 147898.1700 | 3548.84994 2014-05-29 15:12:00 | 3545.02000 | 3545.02000 | 3542.89000 | 3542.91000 | 44.8890 | 159070.9000 | 3543.64999 2014-05-29 15:13:00 | 3542.91000 | 3544.94000 | 3540.00000 | 3541.92000 | 45.3760 | 160714.0400 | 3541.82995 2014-05-29 15:14:00 | 3542.99000 | 3543.01000 | 3540.00000 | 3541.06000 | 31.9100 | 113008.5600 | 3541.48000 2014-05-29 15:15:00 | 3540.16000 | 3542.00000 | 3540.14000 | 3541.19000 | 19.2050 | 68005.2500 | 3541.02003 2014-05-29 15:16:00 | 3541.94000 | 3545.00000 | 3541.94000 | 3544.00000 | 55.2351 | 195717.1600 | 3543.34992 2014-05-29 15:17:00 | 3544.00000 | 3544.94000 | 3541.00000 | 3541.54000 | 25.4990 | 90335.4800 | 3542.70999 2014-05-29 15:18:00 | 3541.98000 | 3542.00000 | 3540.00000 | 3540.00000 | 24.5550 | 86935.2000 | 3540.42997 2014-05-29 15:19:00 | 3539.98000 | 3539.98000 | 3537.79000 | 3538.04000 | 45.7350 | 161821.7000 | 3538.24993 2014-05-29 15:20:00 | 3538.06000 | 3538.06000 | 3535.00000 | 3535.94000 | 136.7010 | 483329.5000 | 3535.67004 2014-05-29 15:21:00 | 3535.93000 | 3538.99000 | 3535.08000 | 3537.95000 | 36.4070 | 128792.7100 | 3537.57997 2014-05-29 15:22:00 | 3537.04000 | 3540.16000 | 3537.04000 | 3540.16000 | 27.3600 | 96830.0200 | 3539.11000 2014-05-29 15:23:00 | 3540.18000 | 3540.20000 | 3535.11000 | 3536.06000 | 89.0860 | 315107.0700 | 3537.10990 2014-05-29 15:24:00 | 3535.81000 | 3538.04000 | 3535.64000 | 3538.01000 | 50.0350 | 176976.2100 | 3537.04993 2014-05-29 15:25:00 | 3538.02000 | 3538.02000 | 3535.39000 | 3536.03000 | 30.2350 | 106948.3300 | 3537.23996 2014-05-29 15:26:00 | 3537.42000 | 3537.58000 | 3535.35000 | 3535.94000 | 51.7709 | 183082.2300 | 3536.39001 2014-05-29 15:27:00 | 3535.37000 | 3537.97000 | 3535.00000 | 3536.71000 | 20.9780 | 74179.8900 | 3536.07999 2014-05-29 15:28:00 | 3537.59000 | 3540.00000 | 3536.71000 | 3540.00000 | 24.5040 | 86697.7300 | 3538.11003 2014-05-29 15:29:00 | 3539.06000 | 3540.00000 | 3536.00000 | 3538.00000 | 28.9520 | 102462.7500 | 3539.06002 2014-05-29 15:30:00 | 3537.00000 | 3538.81000 | 3536.00000 | 3538.24000 | 14.6850 | 51944.2300 | 3537.22998 2014-05-29 15:31:00 | 3539.00000 | 3539.00000 | 3537.00000 | 3537.00000 | 24.9200 | 88174.2000 | 3538.29000 2014-05-29 15:32:00 | 3536.96000 | 3536.96000 | 3535.00000 | 3535.00000 | 19.9400 | 70495.5600 | 3535.38000 2014-05-29 15:33:00 | 3535.02000 | 3535.04000 | 3534.00000 | 3534.90000 | 44.2530 | 156419.0400 | 3534.65004 2014-05-29 15:34:00 | 3534.96000 | 3536.95000 | 3534.91000 | 3535.00000 | 31.3530 | 110842.8800 | 3535.32003 2014-05-29 15:35:00 | 3534.02000 | 3536.70000 | 3532.50000 | 3534.07000 | 37.0000 | 130726.1800 | 3533.14000 2014-05-29 15:36:00 | 3534.09000 | 3535.10000 | 3528.10000 | 3530.00000 | 78.7020 | 277995.9700 | 3532.26004 2014-05-29 15:37:00 | 3530.00000 | 3531.00000 | 3527.09000 | 3527.99000 | 54.7640 | 193269.6800 | 3529.14006 2014-05-29 15:38:00 | 3527.99000 | 3529.50000 | 3527.10000 | 3528.54000 | 20.9230 | 73817.6200 | 3528.06002 2014-05-29 15:39:00 | 3528.59000 | 3531.50000 | 3528.59000 | 3531.33000 | 60.6021 | 213958.0700 | 3530.54004 2014-05-29 15:40:00 | 3531.33000 | 3532.00000 | 3530.00000 | 3531.77000 | 39.8590 | 140733.8600 | 3530.78999 2014-05-29 15:41:00 | 3530.52000 | 3533.00000 | 3530.52000 | 3533.00000 | 15.7530 | 55636.1000 | 3531.78001 2014-05-29 15:42:00 | 3533.02000 | 3534.00000 | 3532.05000 | 3533.00000 | 26.5890 | 93923.7700 | 3532.42999 2014-05-29 15:43:00 | 3533.06000 | 3535.14000 | 3533.06000 | 3535.12000 | 163.7510 | 578849.9600 | 3534.94005 2014-05-29 15:44:00 | 3535.14000 | 3535.26000 | 3533.00000 | 3533.03000 | 38.6590 | 136607.8500 | 3533.65999 2014-05-29 15:45:00 | 3533.03000 | 3533.03000 | 3531.00000 | 3532.38000 | 23.2230 | 82026.3500 | 3532.12002 2014-05-29 15:46:00 | 3532.38000 | 3532.38000 | 3531.05000 | 3532.00000 | 13.2310 | 46728.1000 | 3531.71000 2014-05-29 15:47:00 | 3533.00000 | 3535.00000 | 3533.00000 | 3534.97000 | 25.1530 | 88894.4500 | 3534.15002 2014-05-29 15:48:00 | 3534.97000 | 3534.97000 | 3532.96000 | 3532.96000 | 12.6450 | 44680.7000 | 3533.46998 2014-05-29 15:49:00 | 3532.98000 | 3533.00000 | 3531.00000 | 3532.00000 | 31.5430 | 111414.5500 | 3532.15003 2014-05-29 15:50:00 | 3532.00000 | 3533.00000 | 3531.96000 | 3533.00000 | 25.0460 | 88467.0400 | 3532.17997 2014-05-29 15:51:00 | 3532.96000 | 3533.96000 | 3532.44000 | 3533.00000 | 17.9840 | 63538.7800 | 3533.07002 2014-05-29 15:52:00 | 3532.00000 | 3532.41000 | 3531.00000 | 3531.00000 | 12.1530 | 42913.9400 | 3531.14001 2014-05-29 15:53:00 | 3531.00000 | 3531.97000 | 3530.00000 | 3530.12000 | 22.7170 | 80201.9200 | 3530.47998 2014-05-29 15:54:00 | 3530.14000 | 3531.85000 | 3530.14000 | 3531.85000 | 10.7580 | 37983.3100 | 3530.69999 2014-05-29 15:55:00 | 3531.85000 | 3531.85000 | 3530.05000 | 3530.72000 | 8.3990 | 29656.0900 | 3530.91000 2014-05-29 15:56:00 | 3530.72000 | 3530.74000 | 3530.02000 | 3530.04000 | 4.6730 | 16497.5000 | 3530.39000 2014-05-29 15:57:00 | 3530.62000 | 3532.00000 | 3530.62000 | 3531.80000 | 29.6420 | 104673.5400 | 3531.26002 2014-05-29 15:58:00 | 3532.00000 | 3532.75000 | 3531.42000 | 3532.71000 | 26.2800 | 92838.9700 | 3532.69000 2014-05-29 15:59:00 | 3532.73000 | 3533.02000 | 3531.98000 | 3532.00000 | 21.9210 | 77438.7100 | 3532.63001 2014-05-29 16:00:00 | 3532.00000 | 3532.04000 | 3531.50000 | 3531.94000 | 12.3370 | 43573.7700 | 3531.95999 2014-05-29 16:01:00 | 3531.95000 | 3532.00000 | 3531.86000 | 3531.86000 | 20.3860 | 72002.6600 | 3531.96998 2014-05-29 16:02:00 | 3531.82000 | 3531.86000 | 3531.40000 | 3531.40000 | 11.6160 | 41022.8800 | 3531.57999 2014-05-29 16:03:00 | 3531.40000 | 3533.00000 | 3531.10000 | 3533.00000 | 35.2560 | 124505.5400 | 3531.46996 2014-05-29 16:04:00 | 3532.00000 | 3533.33000 | 3531.42000 | 3532.18000 | 7.0140 | 24777.1200 | 3532.52001 2014-05-29 16:05:00 | 3531.98000 | 3532.00000 | 3531.40000 | 3531.40000 | 19.0240 | 67188.9000 | 3531.80002 2014-05-29 16:06:00 | 3531.40000 | 3531.40000 | 3531.00000 | 3531.23000 | 27.7760 | 98082.6300 | 3531.19997 2014-05-29 16:07:00 | 3531.04000 | 3531.21000 | 3530.15000 | 3530.15000 | 19.6820 | 69496.9100 | 3530.99001 2014-05-29 16:08:00 | 3530.15000 | 3531.00000 | 3530.15000 | 3530.98000 | 11.1470 | 39357.3600 | 3530.75999 2014-05-29 16:09:00 | 3530.92000 | 3531.00000 | 3530.90000 | 3531.00000 | 1.3440 | 4745.5900 | 3530.95000 2014-05-29 16:10:00 | 3531.00000 | 3531.00000 | 3531.00000 | 3531.00000 | 8.3010 | 29310.8300 | 3531.00000 2014-05-29 16:11:00 | 3531.00000 | 3531.00000 | 3530.00000 | 3530.98000 | 31.1670 | 110039.6300 | 3530.64997 2014-05-29 16:12:00 | 3530.22000 | 3531.03000 | 3530.22000 | 3531.03000 | 16.6080 | 58640.8300 | 3530.87999 2014-05-29 16:13:00 | 3531.05000 | 3531.05000 | 3528.01000 | 3528.84000 | 69.9681 | 246950.8700 | 3529.47996 2014-05-29 16:14:00 | 3528.03000 | 3528.82000 | 3526.01000 | 3526.01000 | 100.5639 | 354753.1400 | 3527.64011 2014-05-29 16:15:00 | 3527.02000 | 3527.97000 | 3526.19000 | 3526.30000 | 11.7670 | 41506.1500 | 3527.32999 2014-05-29 16:16:00 | 3526.32000 | 3526.40000 | 3525.00000 | 3525.70000 | 30.9390 | 109081.8400 | 3525.70999 2014-05-29 16:17:00 | 3525.97000 | 3526.96000 | 3525.72000 | 3525.72000 | 5.0500 | 17807.1500 | 3526.17000 2014-05-29 16:18:00 | 3526.92000 | 3526.92000 | 3525.96000 | 3525.96000 | 26.0030 | 91687.8100 | 3526.05002 2014-05-29 16:19:00 | 3526.00000 | 3527.99000 | 3526.00000 | 3527.99000 | 26.2530 | 92587.3500 | 3526.73002 2014-05-29 16:20:00 | 3527.99000 | 3529.00000 | 3527.05000 | 3529.00000 | 27.7970 | 98077.0500 | 3528.32998 2014-05-29 16:21:00 | 3529.96000 | 3530.07000 | 3529.07000 | 3530.04000 | 26.6370 | 94027.4900 | 3529.95998 2014-05-29 16:22:00 | 3530.00000 | 3530.62000 | 3530.00000 | 3530.02000 | 1.7330 | 6117.7900 | 3530.17000 2014-05-29 16:23:00 | 3530.14000 | 3531.00000 | 3530.14000 | 3530.97000 | 17.4140 | 61483.5600 | 3530.70002 2014-05-29 16:24:00 | 3530.97000 | 3533.00000 | 3530.97000 | 3532.00000 | 32.9110 | 116245.6300 | 3532.12001 2014-05-29 16:25:00 | 3531.95000 | 3533.03000 | 3531.95000 | 3532.97000 | 38.3710 | 135543.1000 | 3532.44001 2014-05-29 16:26:00 | 3532.82000 | 3533.00000 | 3531.25000 | 3533.00000 | 36.7890 | 129953.8600 | 3532.40999 2014-05-29 16:27:00 | 3533.00000 | 3533.00000 | 3531.51000 | 3532.98000 | 4.4200 | 15609.7700 | 3531.62000 2014-05-29 16:28:00 | 3531.22000 | 3531.58000 | 3530.00000 | 3530.93000 | 9.4420 | 33339.8100 | 3531.01001 2014-05-29 16:29:00 | 3530.48000 | 3530.53000 | 3529.02000 | 3529.46000 | 16.5770 | 58516.6300 | 3529.98999 2014-05-29 16:30:00 | 3529.20000 | 3532.01000 | 3529.20000 | 3531.35000 | 18.1260 | 63993.8900 | 3530.49998 2014-05-29 16:31:00 | 3531.47000 | 3531.47000 | 3531.45000 | 3531.45000 | 0.5500 | 1942.3000 | 3531.46000 2014-05-29 16:32:00 | 3531.35000 | 3531.35000 | 3529.02000 | 3529.98000 | 12.7270 | 44933.7300 | 3530.57999 2014-05-29 16:33:00 | 3529.06000 | 3529.94000 | 3528.00000 | 3529.00000 | 18.6390 | 65772.7400 | 3528.76999 2014-05-29 16:34:00 | 3529.00000 | 3529.28000 | 3528.05000 | 3529.24000 | 15.7360 | 55531.6700 | 3528.95998 2014-05-29 16:35:00 | 3529.95000 | 3531.92000 | 3529.91000 | 3531.92000 | 2.5970 | 9169.0100 | 3530.62000 2014-05-29 16:36:00 | 3531.92000 | 3532.02000 | 3530.13000 | 3530.13000 | 17.1720 | 60647.2400 | 3531.75001 2014-05-29 16:37:00 | 3530.13000 | 3532.00000 | 3529.22000 | 3532.00000 | 9.8220 | 34673.4000 | 3530.18001 2014-05-29 16:38:00 | 3530.67000 | 3532.89000 | 3529.97000 | 3530.25000 | 32.1010 | 113343.8800 | 3530.85001 2014-05-29 16:39:00 | 3530.31000 | 3530.46000 | 3530.30000 | 3530.46000 | 0.1720 | 607.2200 | 3530.38000 2014-05-29 16:40:00 | 3530.76000 | 3532.00000 | 3530.44000 | 3531.00000 | 6.0310 | 21296.1100 | 3531.11000 2014-05-29 16:41:00 | 3530.57000 | 3530.76001 | 3530.57000 | 3530.76000 | 7.9130 | 27938.8900 | 3530.76001 2014-05-29 16:42:00 | 3531.40000 | 3531.42000 | 3531.40000 | 3531.42000 | 0.9600 | 3390.1600 | 3531.42000 2014-05-29 16:43:00 | 3531.41000 | 3531.97000 | 3530.56000 | 3531.97000 | 34.6360 | 122308.9900 | 3531.26996 2014-05-29 16:44:00 | 3531.97000 | 3532.98000 | 3531.97000 | 3532.98000 | 3.1810 | 11236.4500 | 3532.37000 2014-05-29 16:45:00 | 3532.40000 | 3533.03000 | 3531.04000 | 3532.00000 | 21.5710 | 76201.3500 | 3532.58001 2014-05-29 16:46:00 | 3532.02000 | 3533.15000 | 3532.00000 | 3533.15000 | 22.4700 | 79387.1700 | 3533.03000 2014-05-29 16:47:00 | 3533.15000 | 3535.04000 | 3533.15000 | 3535.04000 | 47.9500 | 169446.1500 | 3533.81000 2014-05-29 16:48:00 | 3535.84000 | 3535.84000 | 3533.20000 | 3533.22000 | 25.7890 | 91154.2100 | 3534.61999 2014-05-29 16:49:00 | 3533.52000 | 3534.46000 | 3533.00000 | 3533.02000 | 8.4110 | 29717.9200 | 3533.22000 2014-05-29 16:50:00 | 3533.02000 | 3534.00000 | 3533.02000 | 3534.00000 | 13.6910 | 48376.5100 | 3533.45000 2014-05-29 16:51:00 | 3533.05000 | 3534.38000 | 3533.05000 | 3533.52000 | 25.8120 | 91223.7200 | 3534.16001 2014-05-29 16:52:00 | 3533.98000 | 3533.98000 | 3533.00000 | 3533.46000 | 35.8310 | 126596.6800 | 3533.16001 2014-05-29 16:53:00 | 3534.00000 | 3534.00000 | 3532.40000 | 3532.44000 | 16.5920 | 58624.9700 | 3533.33001 2014-05-29 16:54:00 | 3532.87000 | 3532.91000 | 3532.87000 | 3532.91000 | 2.4380 | 8613.1900 | 3532.89000 2014-05-29 16:55:00 | 3533.70000 | 3534.00000 | 3533.70000 | 3534.00000 | 4.2000 | 14841.7200 | 3533.74000 2014-05-29 16:56:00 | 3533.00000 | 3534.00000 | 3533.00000 | 3534.00000 | 0.9200 | 3250.8600 | 3533.54000 2014-05-29 16:57:00 | 3533.35000 | 3533.35000 | 3533.05000 | 3533.05000 | 1.9000 | 6712.8200 | 3533.06000 2014-05-29 16:58:00 | 3533.70000 | 3533.98000 | 3533.70000 | 3533.98000 | 1.0760 | 3802.5400 | 3533.96000 2014-05-29 16:59:00 | . | . | . | . | . | . | . 2014-05-29 17:00:00 | 3533.50000 | 3534.00000 | 3533.50000 | 3534.00000 | 1.0240 | 3618.3200 | 3533.51000 2014-05-29 17:01:00 | 3533.54000 | 3533.54000 | 3533.52000 | 3533.52000 | 1.1330 | 4003.4800 | 3533.52000 2014-05-29 17:02:00 | 3534.00000 | 3534.00000 | 3534.00000 | 3534.00000 | 0.1000 | 353.4000 | 3534.00000 2014-05-29 17:03:00 | 3534.00000 | 3534.00000 | 3533.49000 | 3534.00000 | 5.8240 | 20579.4900 | 3533.57001 2014-05-29 17:04:00 | 3534.00000 | 3535.00000 | 3534.00000 | 3535.00000 | 5.9180 | 20917.9000 | 3534.62000 2014-05-29 17:05:00 | 3534.54000 | 3538.00000 | 3534.54000 | 3536.14000 | 12.1310 | 42897.9800 | 3536.23000 2014-05-29 17:06:00 | 3536.14000 | 3536.92000 | 3536.14000 | 3536.92000 | 5.2920 | 18713.9600 | 3536.27000 2014-05-29 17:07:00 | 3536.82000 | 3538.00000 | 3535.90000 | 3536.93000 | 7.7910 | 27561.0900 | 3537.56000 2014-05-29 17:08:00 | 3536.98000 | 3536.98000 | 3536.05000 | 3536.89000 | 9.8410 | 34806.5700 | 3536.89000 2014-05-29 17:09:00 | 3536.28000 | 3537.90000 | 3536.28000 | 3537.21000 | 4.7290 | 16725.9500 | 3536.89000 2014-05-29 17:10:00 | 3537.30000 | 3537.30000 | 3537.30000 | 3537.30000 | 0.0100 | 35.3700 | 3537.30000 2014-05-29 17:11:00 | 3537.30000 | 3537.90000 | 3537.30000 | 3537.30000 | 0.5580 | 1973.9300 | 3537.52000 2014-05-29 17:12:00 | 3537.30000 | 3537.30000 | 3536.39000 | 3536.50000 | 1.9290 | 6822.5000 | 3536.81000 2014-05-29 17:13:00 | 3536.01000 | 3537.00000 | 3536.00000 | 3536.00000 | 1.1400 | 4031.0500 | 3536.01000 2014-05-29 17:14:00 | 3535.28000 | 3537.15000 | 3535.28000 | 3536.00000 | 12.3790 | 43776.8100 | 3536.38000 2014-05-29 17:15:00 | 3535.88000 | 3536.31000 | 3535.00000 | 3535.38000 | 4.1790 | 14775.0100 | 3535.54000 2014-05-29 17:16:00 | 3535.33000 | 3535.88000 | 3533.00000 | 3534.00000 | 13.2430 | 46804.7800 | 3534.30001 2014-05-29 17:17:00 | 3534.00000 | 3534.05000 | 3531.94000 | 3531.96000 | 16.2720 | 57482.7800 | 3532.62001 2014-05-29 17:18:00 | 3531.96000 | 3534.00000 | 3525.00000 | 3532.99000 | 64.3840 | 227337.9800 | 3530.97007 2014-05-29 17:19:00 | 3532.07000 | 3532.46000 | 3522.97000 | 3532.00000 | 15.4630 | 54578.4600 | 3529.62001 2014-05-29 17:20:00 | 3532.00000 | 3532.00000 | 3530.02000 | 3531.01000 | 11.6540 | 41153.8400 | 3531.31001 2014-05-29 17:21:00 | 3531.93000 | 3531.97000 | 3530.00000 | 3531.73000 | 31.0640 | 109697.9500 | 3531.35004 2014-05-29 17:22:00 | 3531.96000 | 3531.96000 | 3529.12000 | 3530.87000 | 8.6530 | 30552.4100 | 3530.85001 2014-05-29 17:23:00 | 3530.78000 | 3533.68000 | 3529.25000 | 3532.11000 | 23.2750 | 82202.6200 | 3531.79997 2014-05-29 17:24:00 | 3532.14000 | 3533.03000 | 3532.12000 | 3532.97000 | 3.9210 | 13851.9800 | 3532.77000 2014-05-29 17:25:00 | 3533.10000 | 3533.67000 | 3531.47000 | 3531.49000 | 17.4820 | 61755.6500 | 3532.53001 2014-05-29 17:26:00 | 3531.10000 | 3532.74000 | 3530.00000 | 3532.71000 | 23.3220 | 82372.5700 | 3531.97001 2014-05-29 17:27:00 | 3532.69000 | 3532.69000 | 3531.48000 | 3531.48000 | 3.5650 | 12590.5300 | 3531.69999 2014-05-29 17:28:00 | 3531.93000 | 3532.87000 | 3531.80000 | 3531.80000 | 8.7180 | 30791.3900 | 3531.93000 2014-05-29 17:29:00 | 3532.90000 | 3532.90000 | 3529.10000 | 3529.10000 | 39.6640 | 140023.4400 | 3530.24004 2014-05-29 17:30:00 | 3529.18000 | 3530.50000 | 3528.00000 | 3529.35000 | 23.2920 | 82196.6000 | 3528.96001 2014-05-29 17:31:00 | 3528.46000 | 3529.19000 | 3528.00000 | 3528.58000 | 10.7160 | 37809.3500 | 3528.30999 2014-05-29 17:32:00 | 3529.01000 | 3530.00000 | 3529.00000 | 3530.00000 | 2.0110 | 7097.1800 | 3529.18000 2014-05-29 17:33:00 | 3530.00000 | 3531.01000 | 3528.04000 | 3531.01000 | 16.5150 | 58297.9000 | 3529.99998 2014-05-29 17:34:00 | 3531.19000 | 3531.87000 | 3531.00000 | 3531.35000 | 4.8570 | 17152.2000 | 3531.44000 2014-05-29 17:35:00 | 3531.60000 | 3531.65000 | 3531.60000 | 3531.65000 | 2.7960 | 9874.4400 | 3531.63000 2014-05-29 17:36:00 | 3532.00000 | 3534.02000 | 3532.00000 | 3534.01000 | 3.1740 | 11215.0400 | 3533.41000 2014-05-29 17:37:00 | 3534.25000 | 3534.26000 | 3532.90000 | 3532.92000 | 3.7590 | 13282.2200 | 3533.45000 2014-05-29 17:38:00 | 3533.03000 | 3533.03000 | 3533.03000 | 3533.03000 | 7.4000 | 26144.4200 | 3533.03000 2014-05-29 17:39:00 | 3533.78000 | 3533.78000 | 3532.16000 | 3532.16000 | 25.7900 | 91107.8500 | 3532.68000 2014-05-29 17:40:00 | 3532.23000 | 3532.23000 | 3531.55000 | 3531.55000 | 2.3860 | 8427.8300 | 3532.20000 2014-05-29 17:41:00 | 3531.55000 | 3534.02000 | 3531.55000 | 3534.00000 | 19.6400 | 69390.5600 | 3533.12000 2014-05-29 17:42:00 | 3534.02000 | 3536.00000 | 3534.02000 | 3535.02000 | 21.8730 | 77319.3200 | 3534.92002 2014-05-29 17:43:00 | 3535.00000 | 3536.00000 | 3535.00000 | 3535.00000 | 9.3570 | 33079.3800 | 3535.25999 2014-05-29 17:44:00 | 3534.99000 | 3535.14000 | 3534.94000 | 3535.14000 | 19.2260 | 67963.2900 | 3534.96998 2014-05-29 17:45:00 | 3535.59000 | 3536.28000 | 3535.59000 | 3536.28000 | 20.5060 | 72509.4300 | 3536.00998 2014-05-29 17:46:00 | 3536.00000 | 3536.90000 | 3535.63000 | 3536.90000 | 9.7900 | 34616.2900 | 3535.88000 2014-05-29 17:47:00 | 3536.90000 | 3539.14000 | 3536.10000 | 3538.68000 | 29.4670 | 104257.4700 | 3538.10997 2014-05-29 17:48:00 | 3537.00000 | 3537.87000 | 3536.12000 | 3536.40000 | 3.1980 | 11312.5100 | 3537.37000 2014-05-29 17:49:00 | 3536.45000 | 3537.73000 | 3536.45000 | 3537.00000 | 2.3450 | 8294.8500 | 3537.25000 2014-05-29 17:50:00 | 3537.00000 | 3537.00000 | 3537.00000 | 3537.00000 | 0.1730 | 611.9000 | 3537.00000 2014-05-29 17:51:00 | . | . | . | . | . | . | . 2014-05-29 17:52:00 | 3536.55000 | 3537.52000 | 3536.22000 | 3536.25000 | 13.1750 | 46594.7500 | 3536.59998 2014-05-29 17:53:00 | 3536.02000 | 3536.02000 | 3536.02000 | 3536.02000 | 0.0700 | 247.5200 | 3536.02000 2014-05-29 17:54:00 | 3536.02000 | 3537.31000 | 3536.02000 | 3536.77000 | 11.9670 | 42321.1500 | 3536.48999 2014-05-29 17:55:00 | 3536.04000 | 3537.00000 | 3536.00000 | 3536.00000 | 5.4810 | 19380.9800 | 3536.03000 2014-05-29 17:56:00 | 3536.47000 | 3537.97000 | 3536.03000 | 3537.97000 | 3.3800 | 11953.7600 | 3536.62000 2014-05-29 17:57:00 | 3536.28000 | 3536.53000 | 3536.28000 | 3536.53000 | 0.8850 | 3129.7800 | 3536.48000 2014-05-29 17:58:00 | 3537.89000 | 3537.94000 | 3536.07000 | 3537.36000 | 14.9990 | 53047.9000 | 3536.76000 2014-05-29 17:59:00 | 3536.95000 | 3537.79000 | 3536.57000 | 3537.10000 | 13.2710 | 46938.9200 | 3536.95000 2014-05-29 18:00:00 | 3536.93000 | 3536.93000 | 3536.89000 | 3536.92000 | 6.2910 | 22250.6900 | 3536.91000 2014-05-29 18:01:00 | 3536.02000 | 3536.19000 | 3536.00000 | 3536.19000 | 4.6960 | 16605.1800 | 3536.02999 2014-05-29 18:02:00 | 3536.20000 | 3537.48000 | 3536.12000 | 3536.59000 | 10.2710 | 36329.1300 | 3537.06000 2014-05-29 18:03:00 | 3536.50000 | 3536.50000 | 3536.50000 | 3536.50000 | 0.2390 | 845.2200 | 3536.50000 2014-05-29 18:04:00 | 3536.72000 | 3536.72000 | 3536.72000 | 3536.72000 | 1.2940 | 4576.5200 | 3536.72000 2014-05-29 18:05:00 | 3536.23000 | 3536.69000 | 3536.23000 | 3536.67000 | 6.1150 | 21624.4300 | 3536.28999 2014-05-29 18:06:00 | 3537.09000 | 3538.90000 | 3536.72000 | 3536.81000 | 2.5600 | 9057.4600 | 3538.07000 2014-05-29 18:07:00 | 3536.81000 | 3538.00000 | 3536.74000 | 3536.79000 | 7.4030 | 26183.0300 | 3536.81001 2014-05-29 18:08:00 | 3536.79000 | 3537.70000 | 3535.50000 | 3535.50000 | 36.2700 | 128251.9600 | 3536.03000 2014-05-29 18:09:00 | 3535.52000 | 3536.20000 | 3534.94000 | 3534.94000 | 20.7660 | 73415.7500 | 3535.37998 2014-05-29 18:10:00 | 3534.06000 | 3534.06000 | 3533.67000 | 3533.74000 | 4.2700 | 15089.0800 | 3533.74000 2014-05-29 18:11:00 | 3533.00000 | 3533.00000 | 3531.00000 | 3531.03000 | 29.7550 | 105068.2100 | 3531.10996 2014-05-29 18:12:00 | 3531.64000 | 3532.00000 | 3531.64000 | 3532.00000 | 0.9060 | 3199.6800 | 3531.66000 2014-05-29 18:13:00 | 3533.00000 | 3534.80000 | 3533.00000 | 3533.26000 | 10.9630 | 38744.1000 | 3534.08001 2014-05-29 18:14:00 | 3533.68000 | 3534.21000 | 3533.32000 | 3533.70000 | 7.0420 | 24885.1100 | 3533.81000 2014-05-29 18:15:00 | 3533.72000 | 3534.97000 | 3532.94000 | 3533.54000 | 14.3110 | 50568.3100 | 3533.53000 2014-05-29 18:16:00 | 3533.40000 | 3534.00000 | 3532.15000 | 3533.00000 | 7.6110 | 26885.8000 | 3532.49000 2014-05-29 18:17:00 | 3532.87000 | 3534.00000 | 3532.19000 | 3532.36000 | 24.3470 | 86016.5600 | 3532.93998 2014-05-29 18:18:00 | 3532.98000 | 3532.98000 | 3532.98000 | 3532.98000 | 0.2550 | 900.9100 | 3532.98000 2014-05-29 18:19:00 | 3532.98000 | 3537.31000 | 3532.98000 | 3533.00000 | 10.6930 | 37784.7400 | 3533.60001 2014-05-29 18:20:00 | 3533.50000 | 3533.50000 | 3533.50000 | 3533.50000 | 0.5000 | 1766.7500 | 3533.50000 2014-05-29 18:21:00 | 3533.50000 | 3533.50000 | 3533.50000 | 3533.50000 | 0.2000 | 706.7000 | 3533.50000 2014-05-29 18:22:00 | 3533.51000 | 3533.51000 | 3533.51000 | 3533.51000 | 0.2000 | 706.7000 | 3533.51000 2014-05-29 18:23:00 | 3533.51000 | 3533.79000 | 3532.52000 | 3533.65000 | 6.6270 | 23413.2400 | 3533.00999 2014-05-29 18:24:00 | 3532.79000 | 3533.69000 | 3531.87000 | 3531.87000 | 14.6890 | 51895.6100 | 3532.96000 2014-05-29 18:25:00 | 3531.46000 | 3531.83000 | 3530.03000 | 3530.92000 | 4.9580 | 17505.2900 | 3530.72000 2014-05-29 18:26:00 | 3531.29000 | 3531.31000 | 3529.09000 | 3529.16000 | 8.7410 | 30862.2300 | 3530.74000 2014-05-29 18:27:00 | 3529.16000 | 3530.97000 | 3529.16000 | 3529.44000 | 7.8660 | 27767.7100 | 3530.08999 2014-05-29 18:28:00 | 3530.97000 | 3531.98000 | 3530.30000 | 3530.50000 | 6.2890 | 22208.5200 | 3531.33000 2014-05-29 18:29:00 | 3531.97000 | 3533.03000 | 3531.00000 | 3533.03000 | 11.6420 | 41117.8400 | 3531.85001 2014-05-29 18:30:00 | 3533.06000 | 3537.36000 | 3533.04000 | 3536.78000 | 17.0390 | 60247.9100 | 3535.88000 2014-05-29 18:31:00 | 3535.44000 | 3535.70000 | 3535.42000 | 3535.66000 | 3.2130 | 11359.7300 | 3535.55000 2014-05-29 18:32:00 | 3535.67000 | 3535.67000 | 3533.64000 | 3535.00000 | 6.6000 | 23331.2000 | 3535.03000 2014-05-29 18:33:00 | 3535.04000 | 3535.04000 | 3535.02000 | 3535.02000 | 1.1590 | 4097.1100 | 3535.04000 2014-05-29 18:34:00 | 3535.02000 | 3535.02000 | 3533.41000 | 3534.82000 | 8.5820 | 30337.0400 | 3534.96000 2014-05-29 18:35:00 | 3534.47000 | 3534.48000 | 3534.47000 | 3534.48000 | 0.3000 | 1060.3400 | 3534.47000 2014-05-29 18:36:00 | 3534.22000 | 3536.00000 | 3533.41000 | 3534.11000 | 9.4280 | 33321.3500 | 3534.29999 2014-05-29 18:37:00 | 3534.00000 | 3535.02000 | 3532.99000 | 3534.03000 | 6.4260 | 22710.8200 | 3534.20999 2014-05-29 18:38:00 | 3534.80000 | 3536.00000 | 3534.80000 | 3536.00000 | 2.2920 | 8102.1900 | 3534.99000 2014-05-29 18:39:00 | 3535.15000 | 3537.00000 | 3535.15000 | 3535.83000 | 3.2690 | 11560.9500 | 3536.54000 2014-05-29 18:40:00 | 3535.85000 | 3537.00000 | 3535.85000 | 3536.74000 | 15.9000 | 56234.9100 | 3536.79000 2014-05-29 18:41:00 | 3536.74000 | 3537.00000 | 3535.02000 | 3535.26000 | 7.2760 | 25733.7700 | 3536.79999 2014-05-29 18:42:00 | 3535.28000 | 3535.28000 | 3535.28000 | 3535.28000 | 0.2000 | 707.0600 | 3535.28000 2014-05-29 18:43:00 | 3536.50000 | 3536.50000 | 3535.02000 | 3535.02000 | 5.1660 | 18263.4500 | 3535.31999 2014-05-29 18:44:00 | 3536.00000 | 3536.02000 | 3535.98000 | 3535.98000 | 3.1700 | 11209.1300 | 3536.00000 2014-05-29 18:45:00 | 3535.04000 | 3535.04000 | 3535.04000 | 3535.04000 | 0.5100 | 1802.8700 | 3535.04000 2014-05-29 18:46:00 | . | . | . | . | . | . | . 2014-05-29 18:47:00 | 3535.06000 | 3535.70000 | 3535.04000 | 3535.70000 | 1.5070 | 5327.4800 | 3535.16000 2014-05-29 18:48:00 | 3535.04000 | 3535.72000 | 3535.04000 | 3535.72000 | 0.6140 | 2170.8600 | 3535.60000 2014-05-29 18:49:00 | 3535.72000 | 3535.72000 | 3535.72000 | 3535.72000 | 0.2000 | 707.1400 | 3535.72000 2014-05-29 18:50:00 | 3535.36000 | 3535.36000 | 3535.02000 | 3535.02000 | 2.8630 | 10121.3900 | 3535.24000 2014-05-29 18:51:00 | 3535.15000 | 3535.15000 | 3535.02000 | 3535.02000 | 0.2000 | 707.0200 | 3535.09000 2014-05-29 18:52:00 | 3535.70000 | 3535.70000 | 3535.70000 | 3535.70000 | 0.3000 | 1060.7100 | 3535.70000 2014-05-29 18:53:00 | 3535.70000 | 3536.68000 | 3535.13000 | 3535.99000 | 11.8160 | 41782.0400 | 3536.05999 2014-05-29 18:54:00 | 3535.32000 | 3535.32000 | 3534.01000 | 3534.01000 | 11.3650 | 40175.7200 | 3535.03998 2014-05-29 18:55:00 | 3534.26000 | 3534.26000 | 3530.03000 | 3532.81000 | 5.2310 | 18478.6700 | 3532.53000 2014-05-29 18:56:00 | 3532.09000 | 3532.97000 | 3531.00000 | 3531.12000 | 18.9200 | 66816.2700 | 3531.52000 2014-05-29 18:57:00 | 3531.57000 | 3533.00000 | 3531.57000 | 3532.03000 | 4.8900 | 17269.8200 | 3531.66000 2014-05-29 18:58:00 | 3532.02000 | 3532.02000 | 3532.02000 | 3532.02000 | 0.0390 | 137.7500 | 3532.02000 2014-05-29 18:59:00 | 3533.20000 | 3534.03000 | 3532.02000 | 3534.03000 | 18.2840 | 64603.6600 | 3533.34002 2014-05-29 19:00:00 | 3534.98000 | 3535.00000 | 3533.03000 | 3534.49000 | 23.0370 | 81421.2700 | 3534.36998 2014-05-29 19:01:00 | 3534.80000 | 3534.80000 | 3533.47000 | 3533.47000 | 2.3900 | 8447.1300 | 3534.37000 2014-05-29 19:02:00 | 3533.72000 | 3534.61000 | 3533.52000 | 3533.52000 | 4.3920 | 15521.2400 | 3533.98000 2014-05-29 19:03:00 | 3534.68000 | 3534.78000 | 3534.68000 | 3534.78000 | 13.5320 | 47831.3200 | 3534.68001 2014-05-29 19:04:00 | 3534.78000 | 3534.78000 | 3534.78000 | 3534.78000 | 4.1290 | 14595.1100 | 3534.78000 2014-05-29 19:05:00 | 3534.51000 | 3534.51000 | 3534.51000 | 3534.51000 | 0.0200 | 70.6900 | 3534.51000 2014-05-29 19:06:00 | 3534.70000 | 3534.70000 | 3534.68000 | 3534.69000 | 4.3200 | 15269.8600 | 3534.69000 2014-05-29 19:07:00 | 3534.80000 | 3535.00000 | 3534.80000 | 3535.00000 | 7.0380 | 24879.2100 | 3534.98000 2014-05-29 19:08:00 | 3534.86000 | 3534.95000 | 3534.86000 | 3534.93000 | 6.3820 | 22559.7400 | 3534.90000 2014-05-29 19:09:00 | 3535.00000 | 3535.00000 | 3535.00000 | 3535.00000 | 0.0800 | 282.8000 | 3535.00000 2014-05-29 19:10:00 | 3534.17000 | 3534.40000 | 3533.94000 | 3534.00000 | 0.6620 | 2339.5900 | 3534.13000 2014-05-29 19:11:00 | 3533.73000 | 3533.91000 | 3533.73000 | 3533.91000 | 0.7660 | 2706.9600 | 3533.89000 2014-05-29 19:12:00 | . | . | . | . | . | . | . 2014-05-29 19:13:00 | . | . | . | . | . | . | . 2014-05-29 19:14:00 | 3533.91000 | 3533.91000 | 3533.91000 | 3533.91000 | 0.2600 | 918.8200 | 3533.91000 2014-05-29 19:15:00 | 3533.45000 | 3533.45000 | 3533.43000 | 3533.43000 | 2.4000 | 8480.2400 | 3533.44000 2014-05-29 19:16:00 | 3534.42000 | 3534.42000 | 3533.58000 | 3533.58000 | 2.8000 | 9895.5500 | 3534.12000 2014-05-29 19:17:00 | 3533.60000 | 3533.60000 | 3533.60000 | 3533.60000 | 0.2500 | 883.4000 | 3533.60000 2014-05-29 19:18:00 | 3533.36000 | 3533.36000 | 3533.36000 | 3533.36000 | 0.0500 | 176.6700 | 3533.36000 2014-05-29 19:19:00 | 3534.04000 | 3534.04000 | 3534.04000 | 3534.04000 | 0.0100 | 35.3400 | 3534.04000 2014-05-29 19:20:00 | 3533.68000 | 3533.68000 | 3533.41000 | 3533.41000 | 1.2100 | 4275.4500 | 3533.43000 2014-05-29 19:21:00 | 3533.41000 | 3534.21000 | 3533.41000 | 3533.41000 | 1.8790 | 6639.5100 | 3533.53000 2014-05-29 19:22:00 | 3533.12000 | 3533.12000 | 3533.00000 | 3533.08000 | 3.8480 | 13595.2600 | 3533.07000 2014-05-29 19:23:00 | 3533.08000 | 3534.97000 | 3533.08000 | 3534.97000 | 2.1300 | 7526.5700 | 3533.60000 2014-05-29 19:24:00 | 3533.51000 | 3534.65000 | 3533.51000 | 3534.52000 | 3.8030 | 13440.7800 | 3534.26000 2014-05-29 19:25:00 | 3534.47000 | 3534.49000 | 3533.18000 | 3533.51000 | 12.1190 | 42825.1600 | 3533.72000 2014-05-29 19:26:00 | 3533.00000 | 3533.00000 | 3531.45000 | 3532.76000 | 7.6080 | 26872.0200 | 3532.07000 2014-05-29 19:27:00 | 3532.70000 | 3532.70000 | 3532.70000 | 3532.70000 | 0.0300 | 105.9800 | 3532.70000 2014-05-29 19:28:00 | 3531.93000 | 3531.98000 | 3531.33000 | 3531.98000 | 3.8320 | 13533.7100 | 3531.76000 2014-05-29 19:29:00 | 3531.24000 | 3533.00000 | 3531.24000 | 3532.99000 | 22.9020 | 80884.8300 | 3531.78001 2014-05-29 19:30:00 | 3533.97000 | 3534.96000 | 3532.94000 | 3534.96000 | 13.8960 | 49107.4100 | 3533.91998 2014-05-29 19:31:00 | 3533.56000 | 3535.01000 | 3533.55000 | 3533.72000 | 6.0840 | 21500.7500 | 3533.98001 2014-05-29 19:32:00 | 3534.00000 | 3534.02000 | 3534.00000 | 3534.02000 | 0.0800 | 282.7200 | 3534.00000 2014-05-29 19:33:00 | . | . | . | . | . | . | . 2014-05-29 19:34:00 | 3534.04000 | 3534.84000 | 3534.00000 | 3534.84000 | 10.1590 | 35902.0200 | 3534.01000 2014-05-29 19:35:00 | 3534.72000 | 3534.99000 | 3534.16000 | 3534.16000 | 8.0290 | 28380.6500 | 3534.77000 2014-05-29 19:36:00 | 3534.16000 | 3534.16000 | 3534.14000 | 3534.16000 | 3.9600 | 13995.2500 | 3534.15000 2014-05-29 19:37:00 | 3534.14000 | 3534.16000 | 3534.14000 | 3534.16000 | 1.5650 | 5530.9500 | 3534.15000 2014-05-29 19:38:00 | 3534.16000 | 3534.16001 | 3534.16000 | 3534.16000 | 7.5240 | 26591.0200 | 3534.16001 2014-05-29 19:39:00 | . | . | . | . | . | . | . 2014-05-29 19:40:00 | . | . | . | . | . | . | . 2014-05-29 19:41:00 | 3535.00000 | 3535.00000 | 3535.00000 | 3535.00000 | 0.0100 | 35.3500 | 3535.00000 2014-05-29 19:42:00 | 3535.01000 | 3536.00000 | 3534.28000 | 3535.00000 | 9.2630 | 32738.2800 | 3534.31001 2014-05-29 19:43:00 | 3536.00000 | 3536.96000 | 3535.29000 | 3535.41000 | 12.9570 | 45819.8200 | 3536.29999 2014-05-29 19:44:00 | 3535.81000 | 3536.50000 | 3535.81000 | 3536.50000 | 2.0630 | 7295.2700 | 3536.24000 2014-05-29 19:45:00 | 3536.76000 | 3536.93000 | 3536.76000 | 3536.91000 | 14.3010 | 50581.2900 | 3536.91000 2014-05-29 19:46:00 | 3536.91000 | 3536.91000 | 3536.88000 | 3536.88000 | 0.7260 | 2567.8000 | 3536.91000 2014-05-29 19:47:00 | 3536.88000 | 3536.93000 | 3535.22000 | 3535.22000 | 9.7370 | 34435.8100 | 3536.58999 2014-05-29 19:48:00 | 3535.86000 | 3536.47000 | 3535.00000 | 3535.00000 | 1.4670 | 5186.6900 | 3535.58000 2014-05-29 19:49:00 | 3536.00000 | 3536.47000 | 3535.00000 | 3535.95000 | 7.3710 | 26062.5900 | 3535.83000 2014-05-29 19:50:00 | 3535.78000 | 3535.78000 | 3535.48000 | 3535.48000 | 1.2160 | 4299.4500 | 3535.73000 2014-05-29 19:51:00 | 3534.87000 | 3534.87000 | 3534.85000 | 3534.85000 | 1.4710 | 5199.7700 | 3534.85000 2014-05-29 19:52:00 | 3534.02000 | 3534.81000 | 3534.02000 | 3534.81000 | 2.8360 | 10024.0500 | 3534.57000 2014-05-29 19:53:00 | 3534.81000 | 3534.81000 | 3534.81000 | 3534.81000 | 1.1500 | 4065.0300 | 3534.81000 2014-05-29 19:54:00 | 3534.97000 | 3535.33000 | 3534.97000 | 3535.33000 | 13.0100 | 45992.4800 | 3535.16000 2014-05-29 19:55:00 | 3534.97000 | 3534.97000 | 3534.55000 | 3534.55000 | 2.9070 | 10275.8700 | 3534.87000 2014-05-29 19:56:00 | 3534.18000 | 3534.18000 | 3534.18000 | 3534.18000 | 0.0160 | 56.5500 | 3534.18000 2014-05-29 19:57:00 | 3534.20000 | 3534.20000 | 3534.20000 | 3534.20000 | 0.1960 | 692.7000 | 3534.20000 2014-05-29 19:58:00 | 3534.20000 | 3536.93000 | 3534.18000 | 3535.62000 | 12.2560 | 43329.5000 | 3535.36999 2014-05-29 19:59:00 | 3535.64000 | 3536.19000 | 3535.64000 | 3536.15000 | 5.3860 | 19045.4500 | 3536.09999 2014-05-29 20:00:00 | 3535.52000 | 3535.52000 | 3535.52000 | 3535.52000 | 0.0240 | 84.8500 | 3535.52000 2014-05-29 20:01:00 | 3535.42000 | 3535.66000 | 3535.02000 | 3535.66000 | 5.1600 | 18242.7300 | 3535.41000 2014-05-29 20:02:00 | 3536.13000 | 3536.13000 | 3536.02000 | 3536.02000 | 16.6540 | 58888.9300 | 3536.02002 2014-05-29 20:03:00 | 3535.02000 | 3536.11000 | 3535.00000 | 3536.11000 | 0.9700 | 3429.3600 | 3535.42000 2014-05-29 20:04:00 | 3535.02000 | 3535.04000 | 3535.00000 | 3535.00000 | 5.0640 | 17901.3600 | 3535.02001 2014-05-29 20:05:00 | 3535.02000 | 3536.11000 | 3535.00000 | 3536.11000 | 4.8060 | 16991.7400 | 3535.52999 2014-05-29 20:06:00 | 3535.49000 | 3535.49000 | 3535.04000 | 3535.04000 | 6.1910 | 21888.1700 | 3535.48000 2014-05-29 20:07:00 | 3535.04000 | 3536.05000 | 3535.04000 | 3536.05000 | 8.2000 | 28995.4100 | 3536.03000 2014-05-29 20:08:00 | 3535.62000 | 3536.11000 | 3535.42000 | 3536.11000 | 2.8080 | 9928.6600 | 3535.85000 2014-05-29 20:09:00 | 3535.04000 | 3535.87000 | 3535.00000 | 3535.87000 | 3.9630 | 14010.8600 | 3535.42000 2014-05-29 20:10:00 | 3534.34000 | 3535.57000 | 3534.32000 | 3534.42000 | 14.9670 | 52905.3100 | 3534.79999 2014-05-29 20:11:00 | 3535.18000 | 3535.18000 | 3534.42000 | 3534.42000 | 1.3310 | 4705.0200 | 3534.95000 2014-05-29 20:12:00 | . | . | . | . | . | . | . 2014-05-29 20:13:00 | 3535.00000 | 3535.12000 | 3535.00000 | 3535.02000 | 12.8550 | 45442.8100 | 3535.02998 2014-05-29 20:14:00 | 3534.52000 | 3535.95000 | 3534.52000 | 3534.70000 | 16.8870 | 59696.3800 | 3535.04999 2014-05-29 20:15:00 | 3534.52000 | 3535.98000 | 3534.52000 | 3535.98000 | 1.1320 | 4002.5800 | 3535.85000 2014-05-29 20:16:00 | 3534.52000 | 3535.56000 | 3534.52000 | 3534.52000 | 13.4620 | 47586.7600 | 3534.89001 2014-05-29 20:17:00 | 3534.54000 | 3534.54000 | 3534.00000 | 3534.00000 | 8.7920 | 31072.2200 | 3534.15000 2014-05-29 20:18:00 | 3535.49000 | 3535.49000 | 3534.09000 | 3534.96000 | 13.4130 | 47413.6900 | 3534.91001 2014-05-29 20:19:00 | 3534.02000 | 3534.58000 | 3532.59000 | 3532.62000 | 14.1840 | 50122.9300 | 3533.77002 2014-05-29 20:20:00 | 3533.58000 | 3533.58000 | 3532.05000 | 3532.05000 | 8.1030 | 28628.0200 | 3533.01001 2014-05-29 20:21:00 | 3532.00000 | 3532.00000 | 3531.92000 | 3531.92000 | 3.4900 | 12326.6600 | 3531.99000 2014-05-29 20:22:00 | 3531.60000 | 3531.60000 | 3531.06000 | 3531.48000 | 2.3570 | 8323.5400 | 3531.41000 2014-05-29 20:23:00 | . | . | . | . | . | . | . 2014-05-29 20:24:00 | 3531.48000 | 3533.00000 | 3531.48000 | 3531.50000 | 17.8620 | 63080.7800 | 3531.56001 2014-05-29 20:25:00 | 3531.50000 | 3531.50000 | 3529.00000 | 3531.00000 | 9.3100 | 32862.9400 | 3529.85000 2014-05-29 20:26:00 | 3531.35000 | 3531.38000 | 3530.00000 | 3530.45000 | 6.2620 | 22109.4100 | 3530.73000 2014-05-29 20:27:00 | 3531.00000 | 3531.50000 | 3529.00000 | 3531.50000 | 10.2020 | 36004.1000 | 3529.12001 2014-05-29 20:28:00 | 3531.50000 | 3532.00000 | 3530.04000 | 3532.00000 | 21.1060 | 74529.2900 | 3531.18998 2014-05-29 20:29:00 | 3532.02000 | 3533.88000 | 3531.59000 | 3533.80000 | 15.5690 | 54994.6900 | 3532.32000 2014-05-29 20:30:00 | 3533.63000 | 3533.63000 | 3532.48000 | 3533.60000 | 5.0480 | 17837.1800 | 3533.51000 2014-05-29 20:31:00 | 3533.60000 | 3534.04000 | 3533.60000 | 3534.04000 | 0.7260 | 2565.5100 | 3533.76000 2014-05-29 20:32:00 | 3534.04000 | 3534.97000 | 3533.89000 | 3533.89000 | 12.5570 | 44380.3700 | 3534.30999 2014-05-29 20:33:00 | . | . | . | . | . | . | . 2014-05-29 20:34:00 | 3533.39000 | 3534.61000 | 3533.11000 | 3534.39000 | 16.1700 | 57148.2600 | 3534.22000 2014-05-29 20:35:00 | 3533.08000 | 3534.80000 | 3533.08000 | 3534.80000 | 4.5970 | 16248.8800 | 3534.67000 2014-05-29 20:36:00 | 3533.98000 | 3533.98000 | 3533.84000 | 3533.84000 | 1.7610 | 6223.1000 | 3533.84000 2014-05-29 20:37:00 | 3533.81000 | 3533.81000 | 3533.03000 | 3533.03000 | 2.6890 | 9500.5600 | 3533.12000 2014-05-29 20:38:00 | 3533.19000 | 3533.90000 | 3533.00000 | 3533.67000 | 10.3820 | 36683.4100 | 3533.37001 2014-05-29 20:39:00 | 3533.54000 | 3533.54000 | 3533.16000 | 3533.16000 | 3.1120 | 10995.2300 | 3533.17000 2014-05-29 20:40:00 | . | . | . | . | . | . | . 2014-05-29 20:41:00 | 3534.00000 | 3534.00000 | 3531.00000 | 3532.00000 | 9.9150 | 35030.7700 | 3533.11001 2014-05-29 20:42:00 | 3532.12000 | 3534.50000 | 3531.98000 | 3532.15000 | 7.3180 | 25848.2500 | 3532.15000 2014-05-29 20:43:00 | 3533.78000 | 3533.78000 | 3532.23000 | 3532.54000 | 5.0860 | 17969.4400 | 3533.11999 2014-05-29 20:44:00 | 3533.00000 | 3533.04000 | 3533.00000 | 3533.04000 | 0.4890 | 1727.6500 | 3533.03000 2014-05-29 20:45:00 | 3533.04000 | 3533.10000 | 3533.04000 | 3533.10000 | 1.0700 | 3780.4100 | 3533.10000 2014-05-29 20:46:00 | 3533.94000 | 3533.94000 | 3533.94000 | 3533.94000 | 0.2040 | 720.9200 | 3533.94000 2014-05-29 20:47:00 | 3533.94000 | 3534.04000 | 3533.94000 | 3534.04000 | 9.0860 | 32109.8100 | 3533.98999 2014-05-29 20:48:00 | 3534.04000 | 3534.70000 | 3533.06000 | 3534.62000 | 12.4240 | 43902.0200 | 3533.65001 2014-05-29 20:49:00 | 3533.17000 | 3534.53000 | 3533.17000 | 3534.45000 | 0.4030 | 1424.1000 | 3533.74000 2014-05-29 20:50:00 | . | . | . | . | . | . | . 2014-05-29 20:51:00 | 3533.06000 | 3533.76000 | 3533.00000 | 3533.00000 | 1.1500 | 4063.0600 | 3533.09000 2014-05-29 20:52:00 | 3533.00000 | 3533.23000 | 3533.00000 | 3533.20000 | 4.6630 | 16474.9300 | 3533.12000 2014-05-29 20:53:00 | 3533.20000 | 3533.22000 | 3533.00000 | 3533.00000 | 3.1230 | 11034.1200 | 3533.18000 2014-05-29 20:54:00 | 3534.00000 | 3535.02000 | 3533.80000 | 3535.02000 | 0.8610 | 3042.8600 | 3534.10000 2014-05-29 20:55:00 | 3534.08000 | 3535.33000 | 3534.06000 | 3534.98000 | 8.5930 | 30374.0400 | 3534.74001 2014-05-29 20:56:00 | 3534.25000 | 3535.00000 | 3534.25000 | 3534.95000 | 2.7540 | 9734.4200 | 3534.65000 2014-05-29 20:57:00 | . | . | . | . | . | . | . 2014-05-29 20:58:00 | 3534.28000 | 3536.00000 | 3534.28000 | 3534.31000 | 8.8900 | 31430.7400 | 3535.52000 2014-05-29 20:59:00 | 3534.00000 | 3536.05000 | 3534.00000 | 3536.03000 | 9.8110 | 34690.8100 | 3535.91000 2014-05-29 21:00:00 | 3536.05000 | 3537.85000 | 3536.05000 | 3537.85000 | 8.2520 | 29189.5500 | 3537.27000 2014-05-29 21:01:00 | 3537.85000 | 3538.87000 | 3537.03000 | 3537.10000 | 12.7610 | 45146.1200 | 3537.82000 2014-05-29 21:02:00 | 3537.10000 | 3538.76000 | 3537.10000 | 3538.76000 | 8.0540 | 28492.4700 | 3537.68001 2014-05-29 21:03:00 | 3538.30000 | 3539.90000 | 3537.49000 | 3538.03000 | 12.6450 | 44759.0200 | 3539.65998 2014-05-29 21:04:00 | 3538.11000 | 3539.85000 | 3538.08000 | 3538.53000 | 7.7910 | 27570.7500 | 3538.79000 2014-05-29 21:05:00 | 3539.28000 | 3539.64000 | 3538.53000 | 3538.53000 | 7.0040 | 24784.8400 | 3538.67001 2014-05-29 21:06:00 | 3539.01000 | 3539.01000 | 3539.01000 | 3539.01000 | 0.0890 | 314.9700 | 3539.01000 2014-05-29 21:07:00 | 3538.54000 | 3538.54000 | 3538.54000 | 3538.54000 | 1.1690 | 4136.5500 | 3538.54000 2014-05-29 21:08:00 | 3538.00000 | 3538.00000 | 3538.00000 | 3538.00000 | 0.0100 | 35.3800 | 3538.00000 2014-05-29 21:09:00 | 3537.91000 | 3537.91000 | 3537.00000 | 3537.00000 | 7.8300 | 27701.8300 | 3537.91000 2014-05-29 21:10:00 | 3537.97000 | 3538.18000 | 3537.97000 | 3538.18000 | 0.2090 | 739.4500 | 3538.02000 2014-05-29 21:11:00 | 3537.00000 | 3537.00000 | 3537.00000 | 3537.00000 | 0.0300 | 106.1100 | 3537.00000 2014-05-29 21:12:00 | 3537.00000 | 3537.08000 | 3534.01000 | 3536.03000 | 1.8410 | 6509.6500 | 3535.93000 2014-05-29 21:13:00 | 3537.00000 | 3537.00000 | 3535.12000 | 3535.12000 | 15.4490 | 54643.0800 | 3537.00000 2014-05-29 21:14:00 | 3535.98000 | 3535.98000 | 3535.98000 | 3535.98000 | 0.1000 | 353.6000 | 3535.98000 2014-05-29 21:15:00 | 3535.48000 | 3536.07000 | 3535.20000 | 3536.07000 | 5.6330 | 19913.9500 | 3535.23000 2014-05-29 21:16:00 | 3536.74000 | 3538.54000 | 3536.43000 | 3538.06000 | 7.0590 | 24973.6000 | 3537.84000 2014-05-29 21:17:00 | 3538.03000 | 3538.28000 | 3538.03000 | 3538.28000 | 2.9000 | 10260.9400 | 3538.26000 2014-05-29 21:18:00 | 3538.28000 | 3538.99000 | 3537.03000 | 3537.03000 | 4.5160 | 15978.6700 | 3538.23999 2014-05-29 21:19:00 | 3538.63000 | 3538.63000 | 3537.10000 | 3537.10000 | 2.1030 | 7440.3500 | 3537.97000 2014-05-29 21:20:00 | 3538.12000 | 3538.97000 | 3537.20000 | 3537.44000 | 17.9910 | 63650.3000 | 3537.90001 2014-05-29 21:21:00 | 3537.43000 | 3537.86000 | 3537.43000 | 3537.66000 | 3.2750 | 11585.5400 | 3537.57000 2014-05-29 21:22:00 | . | . | . | . | . | . | . 2014-05-29 21:23:00 | 3539.00000 | 3539.03000 | 3537.00000 | 3538.00000 | 4.7310 | 16742.9500 | 3538.99000 2014-05-29 21:24:00 | 3538.12000 | 3538.12000 | 3537.06000 | 3537.61000 | 9.8170 | 34728.7500 | 3537.60999 2014-05-29 21:25:00 | 3537.00000 | 3537.00000 | 3536.98000 | 3537.00000 | 10.5110 | 37177.3300 | 3536.99000 2014-05-29 21:26:00 | 3537.00000 | 3537.00000 | 3537.00000 | 3537.00000 | 6.5790 | 23269.9200 | 3537.00000 2014-05-29 21:27:00 | 3536.00000 | 3536.04000 | 3535.16000 | 3535.16000 | 2.4660 | 8718.3700 | 3535.43000 2014-05-29 21:28:00 | 3535.44000 | 3536.50000 | 3535.44000 | 3536.50000 | 2.0690 | 7315.7600 | 3535.89000 2014-05-29 21:29:00 | 3536.77000 | 3537.00000 | 3536.77000 | 3537.00000 | 7.2940 | 25797.9100 | 3536.87001 2014-05-29 21:30:00 | 3535.51000 | 3536.79000 | 3534.26000 | 3536.79000 | 9.7650 | 34525.1300 | 3535.59999 2014-05-29 21:31:00 | 3536.60000 | 3536.62000 | 3535.56000 | 3535.64000 | 3.6490 | 12903.5000 | 3536.17000 2014-05-29 21:32:00 | 3535.62000 | 3537.00000 | 3534.26000 | 3535.27000 | 31.8690 | 112670.4900 | 3535.42999 2014-05-29 21:33:00 | 3534.70000 | 3536.98000 | 3534.70000 | 3535.26000 | 0.6900 | 2439.2800 | 3535.19000 2014-05-29 21:34:00 | 3535.26000 | 3536.71000 | 3535.26000 | 3536.66000 | 6.3970 | 22622.7000 | 3536.45999 2014-05-29 21:35:00 | 3536.66000 | 3538.00000 | 3536.00000 | 3536.94000 | 8.3870 | 29657.1000 | 3536.07999 2014-05-29 21:36:00 | . | . | . | . | . | . | . 2014-05-29 21:37:00 | 3537.54000 | 3538.00000 | 3536.83000 | 3537.80000 | 19.0720 | 67467.2400 | 3537.50001 2014-05-29 21:38:00 | 3537.80000 | 3537.80000 | 3537.80000 | 3537.80000 | 2.2690 | 8027.2700 | 3537.80000 2014-05-29 21:39:00 | 3536.05000 | 3536.05000 | 3536.00000 | 3536.00000 | 4.2020 | 14858.3800 | 3536.03000 2014-05-29 21:40:00 | 3536.02000 | 3537.28000 | 3536.00000 | 3536.06000 | 17.5330 | 62010.4500 | 3536.78001 2014-05-29 21:41:00 | 3536.30000 | 3537.64000 | 3536.27000 | 3537.64000 | 8.1670 | 28886.6200 | 3536.98999 2014-05-29 21:42:00 | 3536.61000 | 3537.71000 | 3536.52000 | 3536.66000 | 4.8600 | 17188.9000 | 3536.81000 2014-05-29 21:43:00 | 3536.45000 | 3537.80000 | 3536.31000 | 3536.31000 | 1.6980 | 6005.2700 | 3536.67000 2014-05-29 21:44:00 | 3536.58000 | 3536.70000 | 3536.07000 | 3536.16000 | 9.0180 | 31890.8800 | 3536.35999 2014-05-29 21:45:00 | 3536.38000 | 3536.38000 | 3536.36000 | 3536.36000 | 2.8440 | 10057.4400 | 3536.37000 2014-05-29 21:46:00 | 3536.88000 | 3536.88000 | 3536.81000 | 3536.88000 | 3.8170 | 13500.2100 | 3536.86000 2014-05-29 21:47:00 | 3536.71000 | 3536.71000 | 3536.71000 | 3536.71000 | 1.0000 | 3536.7100 | 3536.71000 2014-05-29 21:48:00 | . | . | . | . | . | . | . 2014-05-29 21:49:00 | 3537.90000 | 3538.82000 | 3537.86000 | 3538.05000 | 4.0940 | 14484.7300 | 3538.04000 2014-05-29 21:50:00 | 3538.02000 | 3539.02000 | 3538.02000 | 3539.02000 | 0.9900 | 3502.8700 | 3538.26000 2014-05-29 21:51:00 | 3539.98000 | 3540.50000 | 3539.14000 | 3539.32000 | 11.7290 | 41523.0800 | 3540.21000 2014-05-29 21:52:00 | 3539.42000 | 3540.97000 | 3539.42000 | 3540.38000 | 14.5770 | 51614.2400 | 3540.79999 2014-05-29 21:53:00 | 3540.38000 | 3540.38000 | 3538.12000 | 3540.00000 | 17.0940 | 60510.5500 | 3539.87002 2014-05-29 21:54:00 | 3540.97000 | 3541.92000 | 3540.00000 | 3540.41000 | 3.2060 | 11352.1200 | 3540.90000 2014-05-29 21:55:00 | 3540.41000 | 3541.00000 | 3540.00000 | 3540.10000 | 16.0800 | 56927.6300 | 3540.28000 2014-05-29 21:56:00 | 3541.23000 | 3541.62000 | 3540.80000 | 3541.00000 | 30.2950 | 107283.2700 | 3541.28996 2014-05-29 21:57:00 | 3541.00000 | 3541.18000 | 3541.00000 | 3541.18000 | 6.7300 | 23831.2400 | 3541.05000 2014-05-29 21:58:00 | 3541.02000 | 3542.00000 | 3541.02000 | 3541.20000 | 7.7220 | 27346.8500 | 3541.42000 2014-05-29 21:59:00 | 3541.40000 | 3542.00000 | 3541.40000 | 3542.00000 | 2.6150 | 9262.2900 | 3541.99000 2014-05-29 22:00:00 | 3541.40000 | 3542.30000 | 3541.20000 | 3542.30000 | 4.6000 | 16293.5700 | 3542.08000 2014-05-29 22:01:00 | 3542.30000 | 3544.00000 | 3542.28000 | 3542.78000 | 32.9590 | 116767.7000 | 3542.81999 2014-05-29 22:02:00 | 3542.80000 | 3543.54000 | 3542.78000 | 3542.83000 | 21.6370 | 76661.2000 | 3543.05998 2014-05-29 22:03:00 | 3542.83000 | 3542.83000 | 3542.00000 | 3542.00000 | 7.9480 | 28158.3700 | 3542.82000 2014-05-29 22:04:00 | 3541.16000 | 3541.16000 | 3541.16000 | 3541.16000 | 0.0530 | 187.6800 | 3541.16000 2014-05-29 22:05:00 | 3541.28000 | 3542.45000 | 3541.28000 | 3541.78000 | 28.7560 | 101857.0700 | 3542.11997 2014-05-29 22:06:00 | 3542.57000 | 3542.57000 | 3542.57000 | 3542.57000 | 0.8680 | 3074.9500 | 3542.57000 2014-05-29 22:07:00 | 3542.56000 | 3544.50000 | 3542.56000 | 3544.50000 | 17.3680 | 61547.3800 | 3543.71999 2014-05-29 22:08:00 | 3543.05000 | 3543.05000 | 3543.03000 | 3543.03000 | 1.5020 | 5321.6400 | 3543.03000 2014-05-29 22:09:00 | 3543.03000 | 3544.99000 | 3543.00000 | 3543.27000 | 14.8930 | 52778.1300 | 3543.82001 2014-05-29 22:10:00 | 3543.29000 | 3544.37000 | 3541.85000 | 3541.85000 | 28.7810 | 101982.0700 | 3543.38001 2014-05-29 22:11:00 | 3541.25000 | 3541.25000 | 3541.15000 | 3541.15000 | 0.1100 | 389.5300 | 3541.16000 2014-05-29 22:12:00 | 3541.02000 | 3541.02000 | 3540.30000 | 3540.31000 | 2.2810 | 8075.7200 | 3540.43000 2014-05-29 22:13:00 | 3541.02000 | 3541.02000 | 3541.02000 | 3541.02000 | 0.0190 | 67.2800 | 3541.02000 2014-05-29 22:14:00 | 3541.02000 | 3541.98000 | 3541.02000 | 3541.98000 | 0.2280 | 807.4300 | 3541.34000 2014-05-29 22:15:00 | 3541.69000 | 3541.69000 | 3540.43000 | 3540.43000 | 10.0770 | 35677.5600 | 3540.48999 2014-05-29 22:16:00 | 3541.69000 | 3543.09000 | 3541.69000 | 3543.09000 | 14.4170 | 51070.2900 | 3542.36999 2014-05-29 22:17:00 | 3543.99000 | 3543.99000 | 3543.28000 | 3543.84000 | 6.3030 | 22336.1000 | 3543.73001 2014-05-29 22:18:00 | 3543.27000 | 3543.52000 | 3542.03000 | 3542.78000 | 23.3520 | 82732.3600 | 3542.84001 2014-05-29 22:19:00 | 3542.47000 | 3542.74000 | 3542.02000 | 3542.74000 | 1.4480 | 5129.5500 | 3542.51000 2014-05-29 22:20:00 | 3542.72000 | 3542.72000 | 3542.08000 | 3542.30000 | 3.1590 | 11189.6100 | 3542.14000 2014-05-29 22:21:00 | 3542.00000 | 3542.00000 | 3541.00000 | 3542.00000 | 0.5900 | 2089.7200 | 3541.90000 2014-05-29 22:22:00 | 3542.91000 | 3542.91000 | 3541.42000 | 3541.42000 | 12.2800 | 43488.8200 | 3541.43000 2014-05-29 22:23:00 | 3542.46000 | 3542.46000 | 3540.44000 | 3541.95000 | 4.1990 | 14872.6400 | 3541.95000 2014-05-29 22:24:00 | 3541.90000 | 3542.93000 | 3541.21000 | 3541.98000 | 22.0470 | 78083.3400 | 3541.67998 2014-05-29 22:25:00 | 3541.98000 | 3542.00000 | 3541.00000 | 3541.99000 | 18.2520 | 64639.4200 | 3541.50001 2014-05-29 22:26:00 | 3541.99000 | 3542.00000 | 3541.96000 | 3542.00000 | 0.9680 | 3428.6500 | 3541.99000 2014-05-29 22:27:00 | 3542.00000 | 3543.00000 | 3541.02000 | 3541.16000 | 4.4100 | 15620.7600 | 3542.12000 2014-05-29 22:28:00 | 3541.25000 | 3542.92000 | 3541.25000 | 3541.81000 | 6.6500 | 23555.8400 | 3542.23000 2014-05-29 22:29:00 | 3541.96000 | 3542.98000 | 3541.94000 | 3542.98000 | 1.2940 | 4583.6200 | 3542.21000 2014-05-29 22:30:00 | 3542.98000 | 3543.00000 | 3542.97000 | 3543.00000 | 1.9020 | 6738.7800 | 3543.00000 2014-05-29 22:31:00 | 3543.00000 | 3544.46000 | 3542.98000 | 3544.46000 | 13.1370 | 46554.3000 | 3543.74999 2014-05-29 22:32:00 | 3544.46000 | 3544.46000 | 3543.48000 | 3543.48000 | 4.0080 | 14202.7900 | 3543.61000 2014-05-29 22:33:00 | 3544.26000 | 3544.26000 | 3543.46000 | 3543.76000 | 1.7310 | 6133.9100 | 3543.57000 2014-05-29 22:34:00 | 3543.46000 | 3543.98000 | 3543.28000 | 3543.98000 | 5.1930 | 18400.4400 | 3543.32000 2014-05-29 22:35:00 | 3543.98000 | 3544.00000 | 3543.98000 | 3544.00000 | 0.9580 | 3395.1500 | 3543.99000 2014-05-29 22:36:00 | 3544.00000 | 3545.00000 | 3543.97000 | 3543.97000 | 30.2320 | 107162.8100 | 3544.68002 2014-05-29 22:37:00 | 3543.97000 | 3544.99000 | 3543.00000 | 3544.99000 | 15.3060 | 54240.3000 | 3543.72998 2014-05-29 22:38:00 | 3544.88000 | 3544.95000 | 3543.62000 | 3544.95000 | 9.5890 | 33990.6400 | 3544.75000 2014-05-29 22:39:00 | 3544.93000 | 3545.00000 | 3544.93000 | 3544.96000 | 15.0590 | 53384.0500 | 3544.99000 2014-05-29 22:40:00 | 3544.98000 | 3544.98000 | 3544.96000 | 3544.98000 | 1.9900 | 7054.5000 | 3544.97000 2014-05-29 22:41:00 | 3544.98000 | 3544.98000 | 3544.80000 | 3544.80000 | 1.4420 | 5111.7700 | 3544.91000 2014-05-29 22:42:00 | 3544.80000 | 3544.80000 | 3544.12000 | 3544.78000 | 1.0990 | 3895.1800 | 3544.29000 2014-05-29 22:43:00 | 3544.78000 | 3544.78000 | 3544.14000 | 3544.78000 | 2.8990 | 10275.5200 | 3544.50000 2014-05-29 22:44:00 | 3544.78000 | 3546.02000 | 3544.78000 | 3546.00000 | 34.5950 | 122642.1300 | 3545.07995 2014-05-29 22:45:00 | 3546.26000 | 3552.00000 | 3546.26000 | 3550.20000 | 65.6660 | 233115.5500 | 3550.01993 2014-05-29 22:46:00 | 3551.80000 | 3551.81000 | 3546.00000 | 3549.93000 | 57.1180 | 202702.5700 | 3548.83997 2014-05-29 22:47:00 | 3549.00000 | 3549.01000 | 3547.21000 | 3548.92000 | 11.4090 | 40488.4100 | 3548.81000 2014-05-29 22:48:00 | 3548.81000 | 3550.00000 | 3548.80000 | 3548.90000 | 12.0300 | 42703.7800 | 3549.77000 2014-05-29 22:49:00 | 3548.11000 | 3548.90000 | 3546.04000 | 3548.90000 | 23.8780 | 84726.0600 | 3548.28999 2014-05-29 22:50:00 | 3547.44000 | 3548.79000 | 3547.42000 | 3548.00000 | 1.5620 | 5541.9700 | 3548.00000 2014-05-29 22:51:00 | 3547.96000 | 3547.96000 | 3545.98000 | 3546.35000 | 14.5290 | 51524.5200 | 3546.32000 2014-05-29 22:52:00 | 3546.79000 | 3547.25000 | 3544.00000 | 3544.98000 | 30.9120 | 109592.1800 | 3545.30002 2014-05-29 22:53:00 | 3544.96000 | 3544.96000 | 3542.00000 | 3542.00000 | 12.1880 | 43189.1500 | 3543.57999 2014-05-29 22:54:00 | 3542.36000 | 3542.38000 | 3541.98000 | 3541.98000 | 9.3470 | 33108.2400 | 3542.12999 2014-05-29 22:55:00 | 3542.00000 | 3544.43000 | 3536.02000 | 3539.00000 | 58.3760 | 206534.2500 | 3537.99993 2014-05-29 22:56:00 | 3539.75000 | 3539.98000 | 3536.04000 | 3536.92000 | 40.9529 | 144867.3500 | 3537.41003 2014-05-29 22:57:00 | 3536.90000 | 3537.95000 | 3536.47000 | 3537.88000 | 14.5630 | 51516.8100 | 3537.51001 2014-05-29 22:58:00 | 3536.52000 | 3537.97000 | 3536.01000 | 3536.02000 | 9.2850 | 32833.3700 | 3536.16999 2014-05-29 22:59:00 | 3536.02000 | 3536.04000 | 3534.11000 | 3534.11000 | 16.0050 | 56580.7700 | 3535.18998 2014-05-29 23:00:00 | 3534.09000 | 3539.97000 | 3534.07000 | 3537.00000 | 18.8000 | 66469.0300 | 3535.59000 2014-05-29 23:01:00 | 3537.00000 | 3539.02000 | 3536.00000 | 3537.07000 | 14.5680 | 51540.9900 | 3537.95999 2014-05-29 23:02:00 | 3538.00000 | 3538.61000 | 3537.87000 | 3537.87000 | 5.3400 | 18893.1300 | 3538.04000 2014-05-29 23:03:00 | 3537.68000 | 3538.00000 | 3537.54000 | 3538.00000 | 1.1630 | 4114.3000 | 3537.66000 2014-05-29 23:04:00 | 3539.00000 | 3539.00000 | 3537.00000 | 3537.99000 | 3.8470 | 13610.7500 | 3538.02000 2014-05-29 23:05:00 | 3538.00000 | 3538.00000 | 3538.00000 | 3538.00000 | 0.1000 | 353.8000 | 3538.00000 2014-05-29 23:06:00 | 3537.00000 | 3537.00000 | 3534.36000 | 3535.74000 | 6.5330 | 23098.8700 | 3535.72001 2014-05-29 23:07:00 | 3536.49000 | 3536.49000 | 3536.44998 | 3536.45000 | 13.2650 | 46911.0100 | 3536.44998 2014-05-29 23:08:00 | 3536.47000 | 3536.47000 | 3536.41000 | 3536.45000 | 7.4140 | 26219.1700 | 3536.44001 2014-05-29 23:09:00 | 3537.00000 | 3539.06000 | 3536.50000 | 3539.06000 | 6.9370 | 24538.3000 | 3537.30999 2014-05-29 23:10:00 | 3539.06000 | 3539.99000 | 3539.05000 | 3539.08000 | 3.6270 | 12836.2800 | 3539.09000 2014-05-29 23:11:00 | 3538.08000 | 3539.07000 | 3537.93000 | 3537.95000 | 10.7820 | 38153.2100 | 3538.60001 2014-05-29 23:12:00 | 3537.98000 | 3537.98000 | 3535.00000 | 3536.00000 | 25.3390 | 89580.5500 | 3535.27999 2014-05-29 23:13:00 | 3535.90000 | 3535.90000 | 3531.00000 | 3531.00000 | 7.6610 | 27070.8900 | 3533.60000 2014-05-29 23:14:00 | 3531.01000 | 3531.95000 | 3530.00000 | 3530.72000 | 16.9710 | 59923.0100 | 3530.91000 2014-05-29 23:15:00 | 3531.47000 | 3531.76000 | 3530.00000 | 3531.45000 | 27.6860 | 97756.8900 | 3530.90997 2014-05-29 23:16:00 | 3531.61000 | 3531.79000 | 3531.05000 | 3531.79000 | 17.9520 | 63395.7500 | 3531.40001 2014-05-29 23:17:00 | 3531.79000 | 3532.91000 | 3531.58000 | 3532.70000 | 13.2290 | 46727.5900 | 3532.21000 2014-05-29 23:18:00 | 3531.58000 | 3532.90000 | 3531.41000 | 3532.90000 | 5.0020 | 17669.7400 | 3532.53000 2014-05-29 23:19:00 | 3532.89000 | 3532.89000 | 3532.00000 | 3532.00000 | 12.0250 | 42472.8300 | 3532.03998 2014-05-29 23:20:00 | 3532.00000 | 3532.00000 | 3528.00000 | 3529.00000 | 29.3010 | 103445.5000 | 3530.44001 2014-05-29 23:21:00 | 3529.85000 | 3530.00000 | 3528.18000 | 3529.64000 | 6.8400 | 24142.2500 | 3529.57000 2014-05-29 23:22:00 | 3528.55000 | 3530.00000 | 3528.53000 | 3530.00000 | 10.2320 | 36115.9800 | 3529.71001 2014-05-29 23:23:00 | 3530.00000 | 3530.96000 | 3530.00000 | 3530.03000 | 1.5710 | 5546.6300 | 3530.64000 2014-05-29 23:24:00 | 3530.98000 | 3530.98000 | 3530.84000 | 3530.97000 | 3.6730 | 12969.0600 | 3530.92000 2014-05-29 23:25:00 | 3530.86000 | 3530.88000 | 3529.69000 | 3529.97000 | 10.6700 | 37667.6300 | 3530.24000 2014-05-29 23:26:00 | 3530.01000 | 3530.99000 | 3529.99000 | 3530.98000 | 11.6810 | 41243.8700 | 3530.85000 2014-05-29 23:27:00 | 3530.05000 | 3530.05000 | 3529.07000 | 3529.26000 | 1.9960 | 7044.5800 | 3529.35000 2014-05-29 23:28:00 | 3529.02000 | 3530.45000 | 3528.00000 | 3529.75000 | 14.0630 | 49626.1300 | 3528.84001 2014-05-29 23:29:00 | 3529.77000 | 3529.77000 | 3528.87000 | 3529.00000 | 10.8710 | 38364.5600 | 3529.07000 2014-05-29 23:30:00 | 3529.06000 | 3530.96000 | 3529.04000 | 3530.77000 | 10.7230 | 37850.0000 | 3529.80001 2014-05-29 23:31:00 | 3530.02000 | 3531.01000 | 3530.02000 | 3530.99000 | 4.3960 | 15521.9900 | 3530.93000 2014-05-29 23:32:00 | 3531.01000 | 3532.88000 | 3530.02000 | 3532.13000 | 19.4160 | 68571.7800 | 3531.71998 2014-05-29 23:33:00 | 3531.08000 | 3532.52000 | 3531.08000 | 3532.52000 | 5.5960 | 19762.2000 | 3531.48999 2014-05-29 23:34:00 | 3532.50000 | 3536.00000 | 3532.50000 | 3536.00000 | 19.3980 | 68533.5300 | 3533.01999 2014-05-29 23:35:00 | 3535.03000 | 3536.29000 | 3533.53000 | 3535.03000 | 24.7080 | 87370.3200 | 3536.10999 2014-05-29 23:36:00 | 3534.17000 | 3534.17000 | 3534.15000 | 3534.15000 | 2.0000 | 7068.3300 | 3534.16000 2014-05-29 23:37:00 | 3534.15000 | 3535.93000 | 3534.15000 | 3535.93000 | 15.9350 | 56328.6000 | 3534.89998 2014-05-29 23:38:00 | 3536.00000 | 3536.35000 | 3535.93000 | 3536.27000 | 14.1450 | 50017.8500 | 3536.07998 2014-05-29 23:39:00 | 3535.03000 | 3536.23000 | 3535.01000 | 3535.67000 | 18.7890 | 66429.1700 | 3535.53999 2014-05-29 23:40:00 | 3535.86000 | 3536.27000 | 3535.17000 | 3536.27000 | 7.0600 | 24958.8600 | 3535.25000 2014-05-29 23:41:00 | 3535.04000 | 3536.27000 | 3535.04000 | 3535.04000 | 6.3510 | 22451.0800 | 3535.05000 2014-05-29 23:42:00 | 3535.04000 | 3535.97000 | 3534.05000 | 3534.97000 | 12.3970 | 43823.1500 | 3534.97999 2014-05-29 23:43:00 | 3534.96000 | 3536.24000 | 3534.96000 | 3536.18000 | 8.0500 | 28462.9000 | 3535.76000 2014-05-29 23:44:00 | 3536.18000 | 3537.90000 | 3535.00000 | 3537.77000 | 28.6980 | 101513.5900 | 3537.30998 2014-05-29 23:45:00 | 3536.44000 | 3537.65000 | 3536.14000 | 3537.00000 | 27.8520 | 98512.4100 | 3537.00002 2014-05-29 23:46:00 | 3536.98000 | 3537.00000 | 3536.98000 | 3537.00000 | 0.9260 | 3275.2500 | 3536.98000 2014-05-29 23:47:00 | 3536.10000 | 3537.00000 | 3534.83000 | 3535.00000 | 9.5410 | 33731.7600 | 3535.45000 2014-05-29 23:48:00 | 3535.00000 | 3537.60000 | 3535.00000 | 3535.88000 | 14.1210 | 49942.3300 | 3536.74000 2014-05-29 23:49:00 | 3535.88000 | 3537.00000 | 3535.00000 | 3535.00000 | 14.2330 | 50325.5900 | 3535.84001 2014-05-29 23:50:00 | 3534.00000 | 3534.89000 | 3533.73000 | 3533.73000 | 4.7000 | 16610.6100 | 3534.17000 2014-05-29 23:51:00 | 3534.97000 | 3534.97000 | 3533.89000 | 3533.89000 | 0.6340 | 2240.9700 | 3534.65000 2014-05-29 23:52:00 | 3533.99000 | 3535.82000 | 3532.00000 | 3535.00000 | 32.6580 | 115401.8400 | 3533.64998 2014-05-29 23:53:00 | 3534.98000 | 3534.98000 | 3532.00000 | 3533.99000 | 11.1280 | 39318.7800 | 3533.31999 2014-05-29 23:54:00 | 3533.99000 | 3535.99000 | 3532.90000 | 3535.81000 | 33.5020 | 118417.7800 | 3534.65002 2014-05-29 23:55:00 | 3534.72000 | 3535.99000 | 3532.00000 | 3532.00000 | 26.5470 | 93829.5500 | 3534.46998 2014-05-29 23:56:00 | 3532.24000 | 3533.48000 | 3532.00000 | 3533.48000 | 9.8480 | 34785.4000 | 3532.22999 2014-05-29 23:57:00 | 3533.48000 | 3533.51000 | 3532.00000 | 3532.02000 | 12.0090 | 42424.8500 | 3532.75000 2014-05-29 23:58:00 | 3533.48000 | 3533.48000 | 3532.12000 | 3533.46000 | 8.7350 | 30864.5100 | 3533.42999 2014-05-29 23:59:00 | 3532.14000 | 3533.48000 | 3532.00000 | 3532.00000 | 15.1240 | 53422.6600 | 3532.31002 2014-05-30 00:00:00 | 3532.00000 | 3534.70000 | 3532.00000 | 3534.67000 | 17.5440 | 61981.7300 | 3532.93002 2014-05-30 00:01:00 | 3534.60000 | 3534.60000 | 3533.31000 | 3533.94000 | 16.0430 | 56695.0400 | 3533.94001 2014-05-30 00:02:00 | 3534.05000 | 3534.46000 | 3533.23000 | 3533.92000 | 11.5430 | 40792.8200 | 3533.99001 2014-05-30 00:03:00 | 3534.00000 | 3534.02000 | 3534.00000 | 3534.02000 | 1.1790 | 4166.5900 | 3534.00000 2014-05-30 00:04:00 | 3534.65000 | 3534.72000 | 3534.65000 | 3534.72000 | 2.5550 | 9031.1600 | 3534.70000 2014-05-30 00:05:00 | 3535.00000 | 3537.13000 | 3533.93000 | 3537.13000 | 24.2520 | 85723.6100 | 3534.70001 2014-05-30 00:06:00 | 3537.13000 | 3539.80000 | 3537.13000 | 3538.06000 | 46.5770 | 164823.5800 | 3538.72996 2014-05-30 00:07:00 | 3538.95000 | 3540.06000 | 3538.04000 | 3540.00000 | 63.4429 | 224568.3200 | 3539.69005 2014-05-30 00:08:00 | 3540.00000 | 3541.00000 | 3538.91000 | 3540.03000 | 41.0670 | 145369.2400 | 3539.80996 2014-05-30 00:09:00 | 3539.07000 | 3540.96000 | 3537.01000 | 3537.01000 | 21.1550 | 74885.7100 | 3539.85997 2014-05-30 00:10:00 | 3538.50000 | 3539.00000 | 3537.15000 | 3539.00000 | 22.3780 | 79166.1500 | 3537.67999 2014-05-30 00:11:00 | 3539.00000 | 3541.49000 | 3538.98000 | 3541.00000 | 59.3740 | 210179.8700 | 3539.93007 2014-05-30 00:12:00 | 3541.49000 | 3541.88000 | 3540.78000 | 3540.98000 | 5.3320 | 18880.7300 | 3541.02000 2014-05-30 00:13:00 | 3540.05000 | 3540.98000 | 3540.01000 | 3540.72000 | 14.0430 | 49714.2200 | 3540.14001 2014-05-30 00:14:00 | 3540.72000 | 3542.02000 | 3540.72000 | 3542.02000 | 15.9760 | 56571.6700 | 3541.03998 2014-05-30 00:15:00 | 3543.00000 | 3545.50000 | 3543.00000 | 3545.50000 | 18.3180 | 64930.3000 | 3544.61999 2014-05-30 00:16:00 | 3545.06000 | 3546.00000 | 3544.38000 | 3544.99000 | 23.8530 | 84565.4100 | 3545.27002 2014-05-30 00:17:00 | 3544.42000 | 3546.00000 | 3543.02000 | 3543.02000 | 43.8180 | 155323.4900 | 3544.73998 2014-05-30 00:18:00 | 3543.13000 | 3543.99000 | 3543.13000 | 3543.72000 | 10.7000 | 37914.5800 | 3543.42000 2014-05-30 00:19:00 | 3543.04000 | 3544.68000 | 3543.04000 | 3543.35000 | 8.0990 | 28701.8300 | 3543.87000 2014-05-30 00:20:00 | 3543.35000 | 3543.35000 | 3541.01000 | 3541.98000 | 26.4420 | 93668.8200 | 3542.43001 2014-05-30 00:21:00 | 3541.98000 | 3543.62000 | 3541.09000 | 3543.62000 | 16.6960 | 59139.3200 | 3542.12998 2014-05-30 00:22:00 | 3542.13000 | 3543.48000 | 3542.02000 | 3542.02000 | 47.0860 | 166805.9500 | 3542.57995 2014-05-30 00:23:00 | 3543.00000 | 3544.79000 | 3543.00000 | 3543.48000 | 19.8260 | 70256.3100 | 3543.64998 2014-05-30 00:24:00 | 3543.48000 | 3545.00000 | 3543.48000 | 3545.00000 | 13.1000 | 46436.3200 | 3544.76000 2014-05-30 00:25:00 | 3544.82000 | 3545.00000 | 3543.00000 | 3543.00000 | 45.9320 | 162766.5100 | 3543.64003 2014-05-30 00:26:00 | 3544.00000 | 3544.32000 | 3542.90000 | 3544.00000 | 15.3220 | 54290.5100 | 3543.30001 2014-05-30 00:27:00 | 3542.39000 | 3544.00000 | 3542.39000 | 3544.00000 | 15.4110 | 54607.4700 | 3543.41000 2014-05-30 00:28:00 | 3544.00000 | 3546.60000 | 3543.20000 | 3546.60000 | 32.0050 | 113473.7800 | 3545.49995 2014-05-30 00:29:00 | 3545.60000 | 3547.90000 | 3544.00000 | 3546.53000 | 19.0710 | 67626.4000 | 3546.03001 2014-05-30 00:30:00 | 3546.00000 | 3546.97000 | 3545.12000 | 3546.07000 | 24.6900 | 87552.5500 | 3546.07000 2014-05-30 00:31:00 | 3547.00000 | 3547.78000 | 3545.02000 | 3546.52000 | 29.0210 | 102933.4300 | 3546.86001 2014-05-30 00:32:00 | 3546.52000 | 3546.57000 | 3545.06000 | 3546.00000 | 23.1870 | 82232.6600 | 3546.49998 2014-05-30 00:33:00 | 3546.00000 | 3546.57000 | 3545.10000 | 3545.12000 | 30.6440 | 108671.0200 | 3546.24003 2014-05-30 00:34:00 | 3545.12000 | 3545.51000 | 3545.02000 | 3545.51000 | 8.5100 | 30169.5400 | 3545.19000 2014-05-30 00:35:00 | 3545.04000 | 3546.00000 | 3544.02000 | 3544.05000 | 9.8670 | 34976.8400 | 3544.82999 2014-05-30 00:36:00 | 3544.52000 | 3545.00000 | 3544.03000 | 3544.98000 | 8.0020 | 28362.7100 | 3544.45000 2014-05-30 00:37:00 | 3544.96000 | 3546.01000 | 3544.15000 | 3546.01000 | 57.0360 | 202204.7500 | 3545.20994 2014-05-30 00:38:00 | 3546.01000 | 3546.05000 | 3544.96000 | 3546.00000 | 24.6350 | 87348.9600 | 3545.72997 2014-05-30 00:39:00 | 3546.05000 | 3547.02000 | 3546.00000 | 3547.01000 | 20.4910 | 72668.5700 | 3546.37001 2014-05-30 00:40:00 | 3546.89000 | 3547.05000 | 3546.00000 | 3547.00000 | 17.8730 | 63394.3600 | 3546.93002 2014-05-30 00:41:00 | 3547.00000 | 3547.51000 | 3546.28000 | 3547.00000 | 19.2340 | 68222.7600 | 3546.99002 2014-05-30 00:42:00 | 3547.75000 | 3547.75000 | 3545.95000 | 3545.95000 | 33.8180 | 119924.1800 | 3546.15998 2014-05-30 00:43:00 | 3545.90000 | 3545.90000 | 3545.09000 | 3545.09000 | 3.3280 | 11799.7900 | 3545.61000 2014-05-30 00:44:00 | 3545.09000 | 3545.72000 | 3542.00000 | 3545.03000 | 31.0160 | 109937.9400 | 3544.55996 2014-05-30 00:45:00 | 3545.03000 | 3546.03000 | 3545.02000 | 3546.03000 | 30.3030 | 107443.5200 | 3545.64003 2014-05-30 00:46:00 | 3546.50000 | 3550.00000 | 3546.50000 | 3549.16000 | 97.1799 | 344875.1200 | 3548.83000 2014-05-30 00:47:00 | 3549.21000 | 3553.33000 | 3549.19000 | 3553.33000 | 49.4970 | 175770.8700 | 3551.13996 2014-05-30 00:48:00 | 3553.35000 | 3554.38000 | 3553.21000 | 3554.00000 | 33.2300 | 118101.9800 | 3554.08000 2014-05-30 00:49:00 | 3553.00000 | 3558.00000 | 3553.00000 | 3555.29000 | 88.9019 | 316052.5300 | 3555.07005 2014-05-30 00:50:00 | 3555.34000 | 3558.35000 | 3554.20000 | 3555.97000 | 53.1450 | 189008.0300 | 3556.45993 2014-05-30 00:51:00 | 3555.50000 | 3558.00000 | 3555.23000 | 3557.02000 | 47.0100 | 167146.4200 | 3555.55000 2014-05-30 00:52:00 | 3557.02000 | 3558.00000 | 3555.23000 | 3556.78000 | 64.1889 | 228317.4400 | 3556.95998 2014-05-30 00:53:00 | 3556.00000 | 3557.00000 | 3556.00000 | 3556.00000 | 64.0390 | 227739.8100 | 3556.26998 2014-05-30 00:54:00 | 3556.00000 | 3557.00000 | 3556.00000 | 3556.04000 | 35.0800 | 124771.4200 | 3556.77000 2014-05-30 00:55:00 | 3556.04000 | 3557.00000 | 3556.03000 | 3556.10000 | 15.7850 | 56139.8900 | 3556.52998 2014-05-30 00:56:00 | 3556.04000 | 3556.12000 | 3555.96000 | 3556.00000 | 67.0700 | 238501.4700 | 3556.01000 2014-05-30 00:57:00 | 3556.00000 | 3559.02000 | 3555.18000 | 3558.00000 | 63.8600 | 227128.8300 | 3556.67000 2014-05-30 00:58:00 | 3558.00000 | 3560.02000 | 3556.22000 | 3560.02000 | 46.0790 | 164004.3900 | 3559.19999 2014-05-30 00:59:00 | 3560.20000 | 3561.20000 | 3560.00000 | 3561.18000 | 130.7662 | 465611.2100 | 3560.63986 2014-05-30 01:00:00 | 3560.27000 | 3561.18000 | 3560.24000 | 3560.24000 | 38.8540 | 138341.2700 | 3560.54004 2014-05-30 01:01:00 | 3560.24000 | 3564.52000 | 3560.20000 | 3562.13000 | 80.5720 | 286929.6900 | 3561.16004 2014-05-30 01:02:00 | 3562.13000 | 3562.88000 | 3556.10000 | 3556.69000 | 109.6899 | 390504.8500 | 3560.08000 2014-05-30 01:03:00 | 3556.69000 | 3557.54000 | 3552.52000 | 3552.52000 | 52.0579 | 185026.8900 | 3554.24997 2014-05-30 01:04:00 | 3552.50000 | 3555.00000 | 3552.01000 | 3554.05000 | 50.6959 | 180137.3800 | 3553.28994 2014-05-30 01:05:00 | 3554.05000 | 3557.98000 | 3554.01000 | 3556.14000 | 41.0660 | 145987.4400 | 3554.94995 2014-05-30 01:06:00 | 3556.14000 | 3563.06000 | 3556.00000 | 3563.06000 | 53.7830 | 191442.2600 | 3559.53005 2014-05-30 01:07:00 | 3563.08000 | 3564.05000 | 3562.00000 | 3562.07000 | 65.1469 | 232110.1100 | 3562.86994 2014-05-30 01:08:00 | 3562.05000 | 3565.02000 | 3562.02000 | 3563.00000 | 102.9779 | 367001.8200 | 3563.88994 2014-05-30 01:09:00 | 3563.98000 | 3564.98000 | 3560.12000 | 3562.00000 | 61.8239 | 220266.3700 | 3562.80007 2014-05-30 01:10:00 | 3561.02000 | 3563.00000 | 3558.00000 | 3558.00000 | 49.5080 | 176317.4200 | 3561.38997 2014-05-30 01:11:00 | 3558.00000 | 3562.99000 | 3557.02000 | 3562.00000 | 70.8110 | 252093.5500 | 3560.09002 2014-05-30 01:12:00 | 3562.99000 | 3565.53000 | 3562.99000 | 3565.15000 | 89.1719 | 317828.3500 | 3564.22005 2014-05-30 01:13:00 | 3565.15000 | 3567.90000 | 3565.00000 | 3566.97000 | 78.9641 | 281593.1000 | 3566.09009 2014-05-30 01:14:00 | 3567.90000 | 3571.94000 | 3567.00000 | 3570.00000 | 153.4968 | 547905.4000 | 3569.48986 2014-05-30 01:15:00 | 3570.05000 | 3574.00000 | 3569.75000 | 3572.00000 | 100.8451 | 360111.8700 | 3570.93986 2014-05-30 01:16:00 | 3572.00000 | 3576.00000 | 3572.00000 | 3573.33000 | 68.1040 | 243427.4200 | 3574.35008 2014-05-30 01:17:00 | 3573.38000 | 3577.86000 | 3573.38000 | 3576.88000 | 73.9640 | 264475.3600 | 3575.73008 2014-05-30 01:18:00 | 3575.00000 | 3576.00000 | 3571.00000 | 3571.00000 | 32.9840 | 117917.3400 | 3574.99004 2014-05-30 01:19:00 | 3571.00000 | 3572.98000 | 3566.00000 | 3572.98000 | 50.1081 | 178838.6700 | 3569.05997 2014-05-30 01:20:00 | 3572.03000 | 3572.86000 | 3568.37000 | 3569.00000 | 77.7630 | 277682.3400 | 3570.88007 2014-05-30 01:21:00 | 3569.00000 | 3573.00000 | 3566.50000 | 3569.24000 | 102.8499 | 367118.7100 | 3569.46000 2014-05-30 01:22:00 | 3569.22000 | 3569.96000 | 3568.94000 | 3569.94000 | 39.8660 | 142297.3800 | 3569.38996 2014-05-30 01:23:00 | 3569.87000 | 3569.94000 | 3567.11000 | 3567.22000 | 56.2860 | 200818.2900 | 3567.81994 2014-05-30 01:24:00 | 3569.00000 | 3569.00000 | 3562.00000 | 3562.00000 | 133.0259 | 474314.5900 | 3565.57985 2014-05-30 01:25:00 | 3561.20000 | 3570.00000 | 3561.00000 | 3562.00000 | 81.3670 | 289916.2400 | 3563.06993 2014-05-30 01:26:00 | 3561.52000 | 3561.73000 | 3559.98000 | 3560.95000 | 58.0189 | 206597.9200 | 3560.86998 2014-05-30 01:27:00 | 3560.10000 | 3563.99000 | 3560.10000 | 3562.99000 | 35.4170 | 126121.5600 | 3561.04997 2014-05-30 01:28:00 | 3562.03000 | 3563.00000 | 3560.02000 | 3560.73000 | 48.5319 | 172852.3500 | 3561.62003 2014-05-30 01:29:00 | 3560.78000 | 3561.00000 | 3558.98000 | 3560.00000 | 63.5639 | 226284.4400 | 3559.95007 2014-05-30 01:30:00 | 3560.00000 | 3570.17000 | 3560.00000 | 3566.85000 | 52.7200 | 187917.2200 | 3564.44000 2014-05-30 01:31:00 | 3567.72000 | 3570.32000 | 3567.25000 | 3569.98000 | 54.0569 | 192957.3400 | 3569.51995 2014-05-30 01:32:00 | 3569.98000 | 3570.00000 | 3568.00000 | 3568.00000 | 74.0920 | 264465.4900 | 3569.42004 2014-05-30 01:33:00 | 3567.04000 | 3569.81000 | 3566.76000 | 3568.51000 | 71.2500 | 254187.8600 | 3567.55000 2014-05-30 01:34:00 | 3569.00000 | 3570.00000 | 3568.00000 | 3568.80000 | 44.4800 | 158757.8400 | 3569.20000 2014-05-30 01:35:00 | 3568.00000 | 3568.78000 | 3565.01000 | 3566.19000 | 41.6740 | 148636.6200 | 3566.65005 2014-05-30 01:36:00 | 3565.13000 | 3567.00000 | 3564.88000 | 3566.90000 | 59.7719 | 213116.7700 | 3565.50003 2014-05-30 01:37:00 | 3566.75000 | 3569.00000 | 3565.98000 | 3568.72000 | 46.2360 | 164933.1800 | 3567.19995 2014-05-30 01:38:00 | 3568.72000 | 3569.00000 | 3567.11000 | 3568.92000 | 53.6460 | 191411.4800 | 3568.04994 2014-05-30 01:39:00 | 3568.92000 | 3568.98000 | 3567.11000 | 3568.96000 | 29.1010 | 103818.8000 | 3567.53001 2014-05-30 01:40:00 | 3568.04000 | 3568.95000 | 3566.00000 | 3566.85000 | 20.2510 | 72237.6300 | 3567.11001 2014-05-30 01:41:00 | 3567.87000 | 3570.00000 | 3567.87000 | 3567.98000 | 56.5330 | 201752.8900 | 3568.76005 2014-05-30 01:42:00 | 3567.96000 | 3570.00000 | 3567.96000 | 3570.00000 | 53.9569 | 192551.8000 | 3568.61995 2014-05-30 01:43:00 | 3570.00000 | 3573.01000 | 3568.30000 | 3572.80000 | 67.6080 | 241389.0400 | 3570.41996 2014-05-30 01:44:00 | 3572.80000 | 3575.34000 | 3571.23000 | 3574.98000 | 100.3749 | 358708.7200 | 3573.68986 2014-05-30 01:45:00 | 3574.98000 | 3575.00000 | 3572.00000 | 3572.63000 | 49.9841 | 178604.0300 | 3573.22006 2014-05-30 01:46:00 | 3572.60000 | 3574.00000 | 3570.00000 | 3570.21000 | 34.4200 | 122952.3300 | 3572.12000 2014-05-30 01:47:00 | 3571.92000 | 3572.00000 | 3569.90000 | 3572.00000 | 37.3099 | 133205.1000 | 3570.23000 2014-05-30 01:48:00 | 3572.04000 | 3573.00000 | 3570.26000 | 3570.26000 | 17.2100 | 61475.7100 | 3572.09000 2014-05-30 01:49:00 | 3570.81000 | 3571.65000 | 3569.00000 | 3569.00000 | 54.7190 | 195377.6300 | 3570.55999 2014-05-30 01:50:00 | 3569.83000 | 3570.00000 | 3569.02000 | 3570.00000 | 18.0910 | 64576.2800 | 3569.52001 2014-05-30 01:51:00 | 3569.99000 | 3570.00000 | 3569.77000 | 3570.00000 | 23.7260 | 84701.0300 | 3569.96997 2014-05-30 01:52:00 | 3570.00000 | 3571.08000 | 3570.00000 | 3571.08000 | 12.4660 | 44513.0000 | 3570.74999 2014-05-30 01:53:00 | 3571.95000 | 3572.04000 | 3571.92000 | 3572.04000 | 17.1540 | 61273.7000 | 3571.98002 2014-05-30 01:54:00 | 3572.06000 | 3574.21000 | 3572.00000 | 3573.98000 | 73.7860 | 263651.3300 | 3573.18992 2014-05-30 01:55:00 | 3574.07000 | 3576.01000 | 3574.04000 | 3576.00000 | 38.5230 | 137724.0500 | 3575.11003 2014-05-30 01:56:00 | 3576.96000 | 3580.08000 | 3576.96000 | 3580.08000 | 102.9871 | 368580.6100 | 3578.89992 2014-05-30 01:57:00 | 3580.12000 | 3581.99000 | 3580.08000 | 3581.52000 | 57.4050 | 205580.3400 | 3581.22992 2014-05-30 01:58:00 | 3581.54000 | 3583.00000 | 3581.06000 | 3582.94000 | 76.7381 | 274897.1900 | 3582.27996 2014-05-30 01:59:00 | 3582.94000 | 3584.00000 | 3582.00000 | 3583.19000 | 113.1380 | 405416.6000 | 3583.37994 2014-05-30 02:00:00 | 3583.88000 | 3585.00000 | 3580.21000 | 3582.00000 | 84.7210 | 303557.8500 | 3583.03002 2014-05-30 02:01:00 | 3582.97000 | 3582.97000 | 3580.00000 | 3582.00000 | 95.4480 | 341740.9200 | 3580.38995 2014-05-30 02:02:00 | 3582.00000 | 3585.00000 | 3580.10000 | 3580.10000 | 92.8921 | 332733.0400 | 3581.93005 2014-05-30 02:03:00 | 3580.12000 | 3582.92000 | 3580.00000 | 3582.92000 | 83.1101 | 297574.9200 | 3580.49000 2014-05-30 02:04:00 | 3582.13000 | 3582.13000 | 3579.15000 | 3580.00000 | 21.3710 | 76515.8500 | 3580.36001 2014-05-30 02:05:00 | 3580.00000 | 3580.70000 | 3578.15000 | 3579.00000 | 30.1220 | 107819.2000 | 3579.42002 2014-05-30 02:06:00 | 3578.95000 | 3579.89000 | 3578.00000 | 3579.36000 | 46.5600 | 166606.1900 | 3578.31000 2014-05-30 02:07:00 | 3579.30000 | 3581.89000 | 3578.51000 | 3580.12000 | 69.7610 | 249728.3600 | 3579.77002 2014-05-30 02:08:00 | 3580.04000 | 3583.00000 | 3580.00000 | 3580.94000 | 88.3920 | 316562.7300 | 3581.35005 2014-05-30 02:09:00 | 3580.94000 | 3581.00000 | 3579.01000 | 3579.01000 | 60.7371 | 217470.3000 | 3580.51995 2014-05-30 02:10:00 | 3580.02000 | 3580.66000 | 3578.00000 | 3579.93000 | 47.1710 | 168863.6500 | 3579.82001 2014-05-30 02:11:00 | 3579.55000 | 3579.85000 | 3577.13000 | 3577.22000 | 34.7290 | 124269.9700 | 3578.27999 2014-05-30 02:12:00 | 3578.66000 | 3579.00000 | 3577.10000 | 3578.25000 | 64.3780 | 230328.2700 | 3577.74996 2014-05-30 02:13:00 | 3578.02000 | 3579.90000 | 3578.02000 | 3579.90000 | 30.6160 | 109576.0700 | 3579.04997 2014-05-30 02:14:00 | 3579.07000 | 3579.08000 | 3577.00000 | 3577.22000 | 44.8760 | 160573.6400 | 3578.15995 2014-05-30 02:15:00 | 3577.00000 | 3577.00000 | 3575.00000 | 3575.34000 | 36.2710 | 129677.8800 | 3575.25001 2014-05-30 02:16:00 | 3575.00000 | 3575.02000 | 3573.01000 | 3574.54000 | 95.5300 | 341469.0300 | 3574.47000 2014-05-30 02:17:00 | 3573.19000 | 3575.81000 | 3573.19000 | 3574.31000 | 22.3830 | 80013.3100 | 3574.74002 2014-05-30 02:18:00 | 3574.37000 | 3577.00000 | 3572.00000 | 3572.10000 | 80.4271 | 287385.2900 | 3573.23993 2014-05-30 02:19:00 | 3572.02000 | 3574.00000 | 3571.03000 | 3574.00000 | 67.5250 | 241258.7500 | 3572.87991 2014-05-30 02:20:00 | 3573.04000 | 3573.90000 | 3571.10000 | 3572.86000 | 42.5800 | 152126.2500 | 3572.72000 2014-05-30 02:21:00 | 3571.14000 | 3572.76000 | 3570.68000 | 3571.99000 | 69.3231 | 247579.0500 | 3571.38006 2014-05-30 02:22:00 | 3571.59000 | 3572.03000 | 3570.68000 | 3570.70000 | 21.6880 | 77449.9300 | 3571.09999 2014-05-30 02:23:00 | 3570.68000 | 3572.02000 | 3570.08000 | 3570.72000 | 40.8790 | 145979.3600 | 3571.00999 2014-05-30 02:24:00 | 3571.91000 | 3575.80000 | 3571.91000 | 3575.72000 | 54.5869 | 195124.7800 | 3574.56995 2014-05-30 02:25:00 | 3574.98000 | 3579.90000 | 3574.98000 | 3577.05000 | 51.8970 | 185621.0700 | 3576.71996 2014-05-30 02:26:00 | 3577.88000 | 3579.00000 | 3576.00000 | 3576.91000 | 32.7260 | 117084.2900 | 3577.70996 2014-05-30 02:27:00 | 3576.87000 | 3579.00000 | 3574.99000 | 3575.00000 | 53.6040 | 191689.1200 | 3576.02006 2014-05-30 02:28:00 | 3575.01000 | 3576.00000 | 3574.98000 | 3576.00000 | 28.4950 | 101870.1200 | 3575.01996 2014-05-30 02:29:00 | 3576.03000 | 3578.00000 | 3575.18000 | 3578.00000 | 76.5160 | 273649.6700 | 3576.36992 2014-05-30 02:30:00 | 3578.00000 | 3578.03000 | 3576.00000 | 3577.97000 | 91.9251 | 328855.5600 | 3577.42987 2014-05-30 02:31:00 | 3577.10000 | 3578.05000 | 3576.07000 | 3578.05000 | 17.0510 | 61001.6200 | 3577.60000 2014-05-30 02:32:00 | 3578.07000 | 3579.00000 | 3577.00000 | 3577.00000 | 23.1340 | 82764.1100 | 3577.60003 2014-05-30 02:33:00 | 3576.00000 | 3577.00000 | 3574.98000 | 3574.98000 | 118.6670 | 424254.7200 | 3575.16990 2014-05-30 02:34:00 | 3574.98000 | 3574.98000 | 3572.20000 | 3573.97000 | 30.8700 | 110327.4300 | 3573.94000 2014-05-30 02:35:00 | 3573.84000 | 3574.00000 | 3572.20000 | 3573.04000 | 38.8850 | 138946.5000 | 3573.26995 2014-05-30 02:36:00 | 3573.16000 | 3573.16000 | 3571.96000 | 3571.96000 | 35.6230 | 127258.9700 | 3572.38003 2014-05-30 02:37:00 | 3571.17000 | 3574.00000 | 3570.00000 | 3572.00000 | 103.1740 | 368434.4000 | 3571.00012 2014-05-30 02:38:00 | 3572.03000 | 3573.08000 | 3571.10000 | 3572.99000 | 14.3160 | 51139.8100 | 3572.20998 2014-05-30 02:39:00 | 3572.04000 | 3573.00000 | 3570.15000 | 3571.20000 | 69.1231 | 246874.3600 | 3571.52006 2014-05-30 02:40:00 | 3571.74000 | 3572.00000 | 3570.11000 | 3570.11000 | 45.2640 | 161639.7200 | 3571.04005 2014-05-30 02:41:00 | 3570.12000 | 3571.02000 | 3569.99000 | 3569.99000 | 71.9851 | 257013.3000 | 3570.36990 2014-05-30 02:42:00 | 3570.82000 | 3570.93000 | 3569.02000 | 3570.00000 | 17.4110 | 62160.9000 | 3570.21000 2014-05-30 02:43:00 | 3570.00000 | 3572.02000 | 3569.80000 | 3570.39000 | 17.9060 | 63930.1500 | 3570.31998 2014-05-30 02:44:00 | 3570.39000 | 3571.00000 | 3570.37000 | 3571.00000 | 4.7260 | 16875.1200 | 3570.69999 2014-05-30 02:45:00 | 3571.04000 | 3572.00000 | 3569.38000 | 3571.95000 | 44.3030 | 158180.8500 | 3570.43004 2014-05-30 02:46:00 | 3571.00000 | 3571.76000 | 3570.05000 | 3570.41000 | 12.4680 | 44515.9800 | 3570.41999 2014-05-30 02:47:00 | 3571.71000 | 3573.00000 | 3571.71000 | 3573.00000 | 30.7340 | 109781.9300 | 3572.00003 2014-05-30 02:48:00 | 3572.12000 | 3572.77000 | 3572.02000 | 3572.06000 | 12.2930 | 43914.3500 | 3572.31001 2014-05-30 02:49:00 | 3573.00000 | 3573.00000 | 3572.44000 | 3572.64000 | 9.5750 | 34209.0100 | 3572.74001 2014-05-30 02:50:00 | 3572.62000 | 3572.62000 | 3572.00000 | 3572.00000 | 17.4550 | 62352.8700 | 3572.21002 2014-05-30 02:51:00 | 3571.00000 | 3572.06000 | 3570.50000 | 3571.03000 | 50.4610 | 180223.5400 | 3571.54001 2014-05-30 02:52:00 | 3571.86000 | 3573.00000 | 3571.85000 | 3573.00000 | 17.7070 | 63256.2100 | 3572.37999 2014-05-30 02:53:00 | 3572.24000 | 3572.93000 | 3572.24000 | 3572.93000 | 7.4360 | 26565.6700 | 3572.56999 2014-05-30 02:54:00 | 3572.28000 | 3572.84000 | 3572.02000 | 3572.31000 | 12.7600 | 45583.2900 | 3572.36000 2014-05-30 02:55:00 | 3572.09000 | 3572.09000 | 3572.00000 | 3572.00000 | 19.7110 | 70408.2300 | 3572.03001 2014-05-30 02:56:00 | 3571.00000 | 3571.00000 | 3570.00000 | 3570.02000 | 29.1950 | 104229.5100 | 3570.11996 2014-05-30 02:57:00 | 3570.02000 | 3572.00000 | 3570.02000 | 3571.87000 | 9.9550 | 35550.9200 | 3571.15999 2014-05-30 02:58:00 | 3570.97000 | 3571.50000 | 3570.97000 | 3571.09000 | 5.8930 | 21044.5400 | 3571.11000 2014-05-30 02:59:00 | 3570.96000 | 3570.96000 | 3570.02000 | 3570.02000 | 9.5550 | 34112.9200 | 3570.15999 2014-05-30 03:00:00 | 3570.05000 | 3570.07000 | 3568.92000 | 3568.92000 | 96.3979 | 344120.2600 | 3569.78994 2014-05-30 03:01:00 | 3568.03000 | 3568.39000 | 3567.00000 | 3568.00000 | 29.5290 | 105360.8300 | 3568.04999 2014-05-30 03:02:00 | 3568.39000 | 3569.00000 | 3568.00000 | 3568.43000 | 18.2810 | 65227.0500 | 3568.02001 2014-05-30 03:03:00 | 3568.04000 | 3569.00000 | 3565.00000 | 3566.31000 | 46.5010 | 165861.9300 | 3566.85001 2014-05-30 03:04:00 | 3565.02000 | 3567.55000 | 3565.00000 | 3566.00000 | 68.0789 | 242779.6800 | 3566.14998 2014-05-30 03:05:00 | 3567.00000 | 3567.42000 | 3566.00000 | 3566.12000 | 8.7630 | 31257.7300 | 3567.01001 2014-05-30 03:06:00 | 3566.79000 | 3567.90000 | 3566.12000 | 3567.02000 | 56.9369 | 203095.2300 | 3567.01995 2014-05-30 03:07:00 | 3567.04000 | 3567.06000 | 3565.02000 | 3565.02000 | 37.2940 | 133010.6900 | 3566.54004 2014-05-30 03:08:00 | 3565.09000 | 3567.09000 | 3565.09000 | 3567.09000 | 11.1190 | 39652.0500 | 3566.15000 2014-05-30 03:09:00 | 3567.72000 | 3568.50000 | 3566.28000 | 3568.50000 | 94.6651 | 337733.8900 | 3567.66987 2014-05-30 03:10:00 | 3569.00000 | 3571.08000 | 3569.00000 | 3571.08000 | 40.0089 | 142839.9400 | 3570.19999 2014-05-30 03:11:00 | 3571.10000 | 3575.99000 | 3571.07000 | 3575.00000 | 89.0350 | 318212.1100 | 3574.00988 2014-05-30 03:12:00 | 3575.00000 | 3575.99000 | 3575.00000 | 3575.84000 | 81.9560 | 293005.8600 | 3575.15991 2014-05-30 03:13:00 | 3575.84000 | 3575.84000 | 3574.00000 | 3575.01000 | 63.5950 | 227354.1200 | 3575.02991 2014-05-30 03:14:00 | 3575.06000 | 3575.06000 | 3574.94000 | 3575.00000 | 32.1880 | 115072.1300 | 3574.99998 2014-05-30 03:15:00 | 3575.00000 | 3575.00000 | 3571.10000 | 3572.88000 | 16.3410 | 58385.7600 | 3572.96000 2014-05-30 03:16:00 | 3572.00000 | 3574.00000 | 3571.08000 | 3573.05000 | 23.9050 | 85406.1200 | 3572.72997 2014-05-30 03:17:00 | 3573.15000 | 3573.70000 | 3572.01000 | 3572.20000 | 35.6370 | 127318.7700 | 3572.65997 2014-05-30 03:18:00 | 3572.20000 | 3573.00000 | 3572.20000 | 3572.20000 | 24.8820 | 88889.1700 | 3572.43001 2014-05-30 03:19:00 | 3572.18000 | 3572.22000 | 3572.00000 | 3572.00000 | 25.1090 | 89690.7400 | 3572.05999 2014-05-30 03:20:00 | 3572.00000 | 3573.00000 | 3572.00000 | 3573.00000 | 32.3210 | 115452.9700 | 3572.07001 2014-05-30 03:21:00 | 3572.11000 | 3572.30000 | 3571.22000 | 3571.50000 | 13.6870 | 48887.8000 | 3571.83999 2014-05-30 03:22:00 | 3572.02000 | 3575.94000 | 3571.50000 | 3573.15000 | 35.6690 | 127439.0600 | 3572.81999 2014-05-30 03:23:00 | 3573.17000 | 3576.00000 | 3573.17000 | 3576.00000 | 68.3589 | 244400.2000 | 3575.24998 2014-05-30 03:24:00 | 3576.04000 | 3576.10000 | 3574.00000 | 3574.00000 | 79.5331 | 284353.0300 | 3575.28007 2014-05-30 03:25:00 | 3573.96000 | 3574.53000 | 3573.33000 | 3574.00000 | 31.0750 | 111056.5000 | 3573.81996 2014-05-30 03:26:00 | 3573.26000 | 3574.02000 | 3571.23000 | 3574.02000 | 38.4910 | 137538.2200 | 3573.26001 2014-05-30 03:27:00 | 3574.50000 | 3575.00000 | 3573.43000 | 3573.62000 | 57.0109 | 203761.6400 | 3574.08001 2014-05-30 03:28:00 | 3573.52000 | 3573.58000 | 3572.41000 | 3572.43000 | 27.3450 | 97699.7900 | 3572.85996 2014-05-30 03:29:00 | 3572.39000 | 3574.00000 | 3572.39000 | 3573.51000 | 12.8700 | 45980.7900 | 3572.71000 2014-05-30 03:30:00 | 3573.51000 | 3574.00000 | 3572.61000 | 3572.98000 | 28.5020 | 101846.1100 | 3573.30002 2014-05-30 03:31:00 | 3572.98000 | 3573.00000 | 3571.00000 | 3571.24000 | 31.9620 | 114158.3600 | 3571.69002 2014-05-30 03:32:00 | 3571.24000 | 3572.06000 | 3569.96000 | 3569.98000 | 92.3711 | 329831.2900 | 3570.72003 2014-05-30 03:33:00 | 3569.98000 | 3571.00000 | 3569.01000 | 3570.79000 | 44.8490 | 160112.1900 | 3570.02999 2014-05-30 03:34:00 | 3569.90000 | 3570.78000 | 3569.41000 | 3569.72000 | 70.4259 | 251419.8900 | 3569.98992 2014-05-30 03:35:00 | 3569.50000 | 3572.00000 | 3569.50000 | 3570.14000 | 57.5471 | 205455.6400 | 3570.21995 2014-05-30 03:36:00 | 3570.36000 | 3570.47000 | 3569.00000 | 3569.02000 | 33.5900 | 119907.2500 | 3569.73000 2014-05-30 03:37:00 | 3569.00000 | 3569.02000 | 3567.98000 | 3567.98000 | 37.1640 | 132609.3700 | 3568.22004 2014-05-30 03:38:00 | 3567.98000 | 3567.98000 | 3566.34000 | 3567.01000 | 15.0400 | 53647.4800 | 3566.99000 2014-05-30 03:39:00 | 3567.87000 | 3568.00000 | 3567.04000 | 3568.00000 | 16.9480 | 60468.1200 | 3567.85999 2014-05-30 03:40:00 | 3568.00000 | 3569.02000 | 3567.89000 | 3569.02000 | 29.5870 | 105577.9500 | 3568.38998 2014-05-30 03:41:00 | 3569.00000 | 3571.88000 | 3568.81000 | 3570.14000 | 126.8889 | 453018.6700 | 3570.19996 2014-05-30 03:42:00 | 3571.47000 | 3572.00000 | 3570.26000 | 3571.98000 | 41.0350 | 146572.1700 | 3571.87994 2014-05-30 03:43:00 | 3571.96000 | 3571.96000 | 3570.00000 | 3570.10000 | 11.6480 | 41597.5500 | 3571.21999 2014-05-30 03:44:00 | 3570.35000 | 3571.49000 | 3570.19000 | 3570.52000 | 7.8290 | 27955.9000 | 3570.81000 2014-05-30 03:45:00 | 3570.52000 | 3571.98000 | 3570.52000 | 3571.96000 | 9.0770 | 32418.2300 | 3571.46999 2014-05-30 03:46:00 | 3571.96000 | 3572.00000 | 3571.35000 | 3572.00000 | 6.6610 | 23791.9900 | 3571.83000 2014-05-30 03:47:00 | 3571.44000 | 3572.00000 | 3571.44000 | 3571.86000 | 6.5460 | 23381.0400 | 3571.80999 2014-05-30 03:48:00 | 3571.90000 | 3572.70000 | 3571.35000 | 3572.44000 | 26.8190 | 95791.3500 | 3571.76999 2014-05-30 03:49:00 | 3572.66000 | 3572.72000 | 3569.64000 | 3569.64000 | 15.6800 | 56010.8700 | 3572.12000 2014-05-30 03:50:00 | 3569.89000 | 3570.84000 | 3569.64000 | 3570.30000 | 35.8020 | 127827.1400 | 3570.39002 2014-05-30 03:51:00 | 3570.00000 | 3570.90000 | 3569.66000 | 3569.66000 | 3.1030 | 11077.3400 | 3569.88000 2014-05-30 03:52:00 | 3569.66000 | 3570.52000 | 3569.08000 | 3570.40000 | 59.3550 | 211875.5000 | 3569.62992 2014-05-30 03:53:00 | 3570.70000 | 3572.00000 | 3569.24000 | 3572.00000 | 70.8271 | 252875.2600 | 3570.31994 2014-05-30 03:54:00 | 3571.98000 | 3572.00000 | 3570.16000 | 3571.36000 | 24.5590 | 87710.9600 | 3571.43999 2014-05-30 03:55:00 | 3570.52000 | 3572.00000 | 3570.10000 | 3570.23000 | 16.8520 | 60177.5200 | 3570.94001 2014-05-30 03:56:00 | 3570.23000 | 3571.84000 | 3569.65000 | 3570.10000 | 28.8270 | 102919.7500 | 3570.25998 2014-05-30 03:57:00 | 3570.10000 | 3571.93000 | 3569.65000 | 3570.01000 | 34.2650 | 122329.9900 | 3570.11995 2014-05-30 03:58:00 | 3571.98000 | 3572.00000 | 3569.63000 | 3569.63000 | 86.7580 | 309760.6200 | 3570.39995 2014-05-30 03:59:00 | 3569.63000 | 3570.95000 | 3569.33000 | 3569.72000 | 21.4400 | 76543.0900 | 3570.11000 2014-05-30 04:00:00 | 3570.00000 | 3570.00000 | 3569.00000 | 3569.52000 | 18.5060 | 66060.4900 | 3569.67998 2014-05-30 04:01:00 | 3569.56000 | 3570.95000 | 3569.54000 | 3569.54000 | 24.8840 | 88828.7800 | 3569.71003 2014-05-30 04:02:00 | 3569.93000 | 3570.96000 | 3569.00000 | 3570.91000 | 18.6940 | 66737.8400 | 3570.01002 2014-05-30 04:03:00 | 3570.84000 | 3570.84000 | 3569.00000 | 3569.10000 | 17.9060 | 63926.9100 | 3570.13998 2014-05-30 04:04:00 | 3569.10000 | 3570.52000 | 3569.10000 | 3570.50000 | 12.9330 | 46172.5300 | 3570.13001 2014-05-30 04:05:00 | 3570.48000 | 3570.48000 | 3569.86000 | 3569.86000 | 28.9980 | 103523.0900 | 3570.00998 2014-05-30 04:06:00 | 3569.72000 | 3569.74000 | 3569.01000 | 3569.26000 | 5.5290 | 19736.7300 | 3569.67000 2014-05-30 04:07:00 | 3569.00000 | 3569.00000 | 3568.00000 | 3568.00000 | 10.6580 | 38028.2900 | 3568.04999 2014-05-30 04:08:00 | 3568.00000 | 3571.00000 | 3568.00000 | 3569.12000 | 31.3940 | 112064.3500 | 3569.61004 2014-05-30 04:09:00 | 3569.02000 | 3569.02000 | 3568.00000 | 3568.00000 | 17.2050 | 61404.5500 | 3568.99002 2014-05-30 04:10:00 | 3568.03000 | 3568.03000 | 3567.99000 | 3567.99000 | 7.3930 | 26378.2500 | 3568.00001 2014-05-30 04:11:00 | 3567.87000 | 3567.87000 | 3567.00000 | 3567.00000 | 14.8830 | 53087.9200 | 3567.02001 2014-05-30 04:12:00 | 3567.01000 | 3567.90000 | 3567.01000 | 3567.90000 | 17.5520 | 62608.3100 | 3567.02001 2014-05-30 04:13:00 | 3567.98000 | 3568.00000 | 3567.28000 | 3567.64000 | 12.7080 | 45337.9300 | 3567.66999 2014-05-30 04:14:00 | 3568.03000 | 3568.89000 | 3567.64000 | 3568.06000 | 13.1120 | 46783.9300 | 3568.02001 2014-05-30 04:15:00 | 3568.89000 | 3568.98000 | 3567.98000 | 3568.94000 | 4.0390 | 14411.6800 | 3568.13000 2014-05-30 04:16:00 | 3568.80000 | 3569.84000 | 3568.80000 | 3569.84000 | 23.5570 | 84077.7100 | 3569.11998 2014-05-30 04:17:00 | 3569.07000 | 3569.97000 | 3568.82000 | 3569.00000 | 13.1590 | 46967.7200 | 3569.25000 2014-05-30 04:18:00 | 3569.97000 | 3570.95000 | 3569.97000 | 3570.65000 | 13.4740 | 48104.8600 | 3570.20002 2014-05-30 04:19:00 | 3570.99000 | 3570.99000 | 3568.00000 | 3569.53000 | 17.6860 | 63123.2100 | 3569.10998 2014-05-30 04:20:00 | 3569.08000 | 3570.05000 | 3569.08000 | 3569.90000 | 22.1830 | 79191.7800 | 3569.93002 2014-05-30 04:21:00 | 3569.90000 | 3569.90000 | 3569.20000 | 3569.20000 | 1.2880 | 4597.5300 | 3569.51000 2014-05-30 04:22:00 | 3569.72000 | 3569.72000 | 3569.70000 | 3569.72000 | 1.5100 | 5390.2800 | 3569.72000 2014-05-30 04:23:00 | 3569.72000 | 3570.99000 | 3569.72000 | 3570.99000 | 48.4360 | 172915.5500 | 3569.97995 2014-05-30 04:24:00 | 3570.04000 | 3570.32000 | 3570.04000 | 3570.32000 | 3.4940 | 12473.9200 | 3570.10000 2014-05-30 04:25:00 | 3570.86000 | 3571.00000 | 3570.86000 | 3570.98000 | 7.9110 | 28249.8100 | 3570.95000 2014-05-30 04:26:00 | 3570.98000 | 3571.88000 | 3570.92000 | 3571.04000 | 8.3200 | 29711.7500 | 3571.12000 2014-05-30 04:27:00 | 3571.04000 | 3571.04000 | 3571.02000 | 3571.04000 | 2.6720 | 9541.7900 | 3571.03000 2014-05-30 04:28:00 | 3571.04000 | 3571.04000 | 3571.04000 | 3571.04000 | 0.1100 | 392.8100 | 3571.04000 2014-05-30 04:29:00 | 3571.22000 | 3571.76000 | 3571.00000 | 3571.76000 | 19.7450 | 70511.1600 | 3571.08997 2014-05-30 04:30:00 | 3570.92000 | 3572.20000 | 3570.90000 | 3572.20000 | 27.6500 | 98752.8500 | 3571.53000 2014-05-30 04:31:00 | 3571.04000 | 3576.70000 | 3571.00000 | 3576.62000 | 106.3430 | 380119.8100 | 3574.47009 2014-05-30 04:32:00 | 3576.62000 | 3583.00000 | 3576.34000 | 3582.94000 | 161.4391 | 578076.4400 | 3580.76996 2014-05-30 04:33:00 | 3583.00000 | 3583.89000 | 3579.02000 | 3582.01000 | 49.6200 | 177777.1500 | 3582.77000 2014-05-30 04:34:00 | 3582.01000 | 3582.03000 | 3576.45000 | 3580.04000 | 64.8071 | 232047.5900 | 3580.58995 2014-05-30 04:35:00 | 3580.10000 | 3582.00000 | 3580.04000 | 3580.19000 | 29.2030 | 104576.5200 | 3581.02002 2014-05-30 04:36:00 | 3581.61000 | 3582.19000 | 3580.19000 | 3580.58000 | 30.5600 | 109434.3100 | 3580.97000 2014-05-30 04:37:00 | 3580.58000 | 3581.91000 | 3576.11000 | 3579.00000 | 48.3771 | 173175.3700 | 3579.69996 2014-05-30 04:38:00 | 3578.54000 | 3580.02000 | 3575.00000 | 3576.06000 | 67.0260 | 239836.9500 | 3578.26992 2014-05-30 04:39:00 | 3576.08000 | 3579.96000 | 3575.00000 | 3577.93000 | 33.1440 | 118553.7300 | 3576.93004 2014-05-30 04:40:00 | 3576.91000 | 3579.40000 | 3576.50000 | 3577.12000 | 47.6030 | 170311.0100 | 3577.74004 2014-05-30 04:41:00 | 3577.20000 | 3578.90000 | 3575.32000 | 3576.00000 | 43.8850 | 156952.4600 | 3576.44994 2014-05-30 04:42:00 | 3576.00000 | 3577.85000 | 3576.00000 | 3577.42000 | 34.1570 | 122173.6100 | 3576.81997 2014-05-30 04:43:00 | 3576.18000 | 3579.99000 | 3576.18000 | 3579.99000 | 40.2420 | 144009.9300 | 3578.60002 2014-05-30 04:44:00 | 3579.99000 | 3580.00000 | 3576.11000 | 3578.12000 | 64.0630 | 229244.9900 | 3578.43005 2014-05-30 04:45:00 | 3579.97000 | 3582.11000 | 3578.12000 | 3580.04000 | 63.7960 | 228361.4900 | 3579.55993 2014-05-30 04:46:00 | 3580.03000 | 3582.09000 | 3578.54000 | 3579.83000 | 34.1370 | 122210.9600 | 3580.00997 2014-05-30 04:47:00 | 3578.50000 | 3581.00000 | 3578.14000 | 3580.09000 | 53.7560 | 192419.9900 | 3579.50994 2014-05-30 04:48:00 | 3580.30000 | 3582.15000 | 3579.01000 | 3580.97000 | 70.0910 | 250939.7800 | 3580.20002 2014-05-30 04:49:00 | 3580.99000 | 3586.00000 | 3580.97000 | 3584.00000 | 99.3550 | 356165.9300 | 3584.77986 2014-05-30 04:50:00 | 3583.94000 | 3586.47000 | 3583.89000 | 3586.00000 | 66.2781 | 237622.8000 | 3585.23996 2014-05-30 04:51:00 | 3586.02000 | 3586.60000 | 3583.01000 | 3584.30000 | 54.0150 | 193695.2000 | 3585.94993 2014-05-30 04:52:00 | 3585.12000 | 3586.00000 | 3579.02000 | 3580.00000 | 68.9941 | 247205.8200 | 3583.00008 2014-05-30 04:53:00 | 3579.08000 | 3580.86000 | 3579.06000 | 3579.41000 | 42.3330 | 151548.3700 | 3579.91004 2014-05-30 04:54:00 | 3579.43000 | 3580.72000 | 3578.70000 | 3580.00000 | 56.0200 | 200537.5700 | 3579.75000 2014-05-30 04:55:00 | 3580.02000 | 3581.86000 | 3578.01000 | 3580.00000 | 62.2080 | 222700.4400 | 3579.92997 2014-05-30 04:56:00 | 3580.04000 | 3581.76000 | 3579.93000 | 3579.93000 | 43.5650 | 155965.6400 | 3580.06994 2014-05-30 04:57:00 | 3579.86000 | 3581.02000 | 3579.86000 | 3579.88000 | 24.5090 | 87742.2100 | 3579.99999 2014-05-30 04:58:00 | 3579.98000 | 3580.00000 | 3577.11000 | 3577.11000 | 29.4650 | 105440.2600 | 3578.48996 2014-05-30 04:59:00 | 3577.11000 | 3577.11000 | 3574.01000 | 3574.77000 | 25.4290 | 90916.3400 | 3575.29999 2014-05-30 05:00:00 | 3574.07000 | 3574.10000 | 3570.10000 | 3574.00000 | 46.9700 | 167828.6000 | 3573.10000 2014-05-30 05:01:00 | 3574.05000 | 3575.00000 | 3574.00000 | 3574.18000 | 18.9880 | 67868.4400 | 3574.27999 2014-05-30 05:02:00 | 3574.02000 | 3575.00000 | 3574.02000 | 3574.32000 | 8.0840 | 28895.4300 | 3574.40001 2014-05-30 05:03:00 | 3574.34000 | 3574.64000 | 3573.88000 | 3574.46000 | 6.2080 | 22189.3000 | 3574.31000 2014-05-30 05:04:00 | 3574.40000 | 3574.40000 | 3571.00000 | 3572.00000 | 25.7240 | 91904.4600 | 3572.71003 2014-05-30 05:05:00 | 3571.78000 | 3572.00000 | 3571.00000 | 3571.00000 | 38.2140 | 136471.0000 | 3571.23004 2014-05-30 05:06:00 | 3572.00000 | 3572.00000 | 3571.00000 | 3572.00000 | 41.9510 | 149808.9600 | 3571.05001 2014-05-30 05:07:00 | 3572.85000 | 3573.80000 | 3571.65000 | 3572.88000 | 25.9320 | 92652.3700 | 3572.90001 2014-05-30 05:08:00 | 3572.88000 | 3573.00000 | 3572.02000 | 3573.00000 | 19.3290 | 69061.1300 | 3572.92999 2014-05-30 05:09:00 | 3573.01000 | 3574.00000 | 3573.01000 | 3574.00000 | 27.8840 | 99652.8400 | 3573.84003 2014-05-30 05:10:00 | 3575.00000 | 3575.00000 | 3574.12000 | 3574.56000 | 44.7020 | 159799.6500 | 3574.78002 2014-05-30 05:11:00 | 3574.54000 | 3579.00000 | 3574.52000 | 3578.00000 | 18.4190 | 65851.0300 | 3575.16999 2014-05-30 05:12:00 | 3577.00000 | 3578.10000 | 3575.30000 | 3576.64000 | 24.1790 | 86497.8600 | 3577.39999 2014-05-30 05:13:00 | 3576.05000 | 3576.50000 | 3574.00000 | 3575.00000 | 13.3400 | 47694.6300 | 3575.31000 2014-05-30 05:14:00 | 3575.02000 | 3577.18000 | 3575.02000 | 3576.02000 | 13.6980 | 48994.4400 | 3576.75999 2014-05-30 05:15:00 | 3576.94000 | 3578.08000 | 3576.03000 | 3577.35000 | 17.6140 | 63008.7200 | 3577.20002 2014-05-30 05:16:00 | 3576.50000 | 3578.08000 | 3574.73000 | 3574.73000 | 44.2950 | 158408.3600 | 3576.20994 2014-05-30 05:17:00 | 3574.73000 | 3576.74000 | 3574.73000 | 3576.10000 | 4.0970 | 14651.7800 | 3576.22000 2014-05-30 05:18:00 | 3576.50000 | 3577.63000 | 3575.00000 | 3575.00000 | 24.0640 | 86077.9900 | 3577.04003 2014-05-30 05:19:00 | 3575.02000 | 3575.55000 | 3575.00000 | 3575.00000 | 16.9490 | 60594.7500 | 3575.12000 2014-05-30 05:20:00 | 3575.00000 | 3575.02000 | 3574.00000 | 3574.00000 | 25.0100 | 89398.1800 | 3574.50000 2014-05-30 05:21:00 | 3574.91000 | 3575.85000 | 3574.00000 | 3574.00000 | 47.4220 | 169528.3800 | 3574.89003 2014-05-30 05:22:00 | 3574.22000 | 3574.91000 | 3573.83000 | 3574.00000 | 23.1790 | 82843.6500 | 3574.07999 2014-05-30 05:23:00 | 3573.89000 | 3574.00000 | 3573.01000 | 3573.01000 | 16.7810 | 59964.3700 | 3573.35000 2014-05-30 05:24:00 | 3574.46000 | 3574.46000 | 3572.01000 | 3572.99000 | 35.3600 | 126332.5500 | 3572.75000 2014-05-30 05:25:00 | 3573.31000 | 3573.88000 | 3572.53000 | 3572.53000 | 28.1200 | 100484.4300 | 3573.41000 2014-05-30 05:26:00 | 3572.98000 | 3573.84000 | 3572.91000 | 3572.99000 | 8.7900 | 31406.6000 | 3572.99000 2014-05-30 05:27:00 | 3572.50000 | 3573.67000 | 3572.01000 | 3573.38000 | 15.9350 | 56940.4100 | 3573.28998 2014-05-30 05:28:00 | 3572.64000 | 3574.49000 | 3572.30000 | 3574.49000 | 52.3640 | 187130.7600 | 3573.65006 2014-05-30 05:29:00 | 3574.49000 | 3574.49000 | 3573.99000 | 3573.99000 | 13.6310 | 48720.6500 | 3574.25000 2014-05-30 05:30:00 | 3573.54000 | 3573.54000 | 3573.50000 | 3573.50000 | 4.8650 | 17385.1300 | 3573.50999 2014-05-30 05:31:00 | 3573.99000 | 3573.99000 | 3573.30000 | 3573.30000 | 2.8550 | 10203.6900 | 3573.97000 2014-05-30 05:32:00 | 3573.59000 | 3574.99000 | 3573.41000 | 3574.99000 | 24.8920 | 88968.9100 | 3574.20001 2014-05-30 05:33:00 | 3574.99000 | 3575.04000 | 3574.00000 | 3575.04000 | 27.7530 | 99204.1400 | 3574.54002 2014-05-30 05:34:00 | 3575.04000 | 3576.00000 | 3575.04000 | 3575.90000 | 2.7980 | 10005.1300 | 3575.82000 2014-05-30 05:35:00 | 3575.98000 | 3576.99000 | 3573.01000 | 3576.99000 | 40.1420 | 143515.3500 | 3575.19002 2014-05-30 05:36:00 | 3576.02000 | 3576.96000 | 3575.10000 | 3575.10000 | 42.4720 | 151885.5700 | 3576.13002 2014-05-30 05:37:00 | 3576.44000 | 3576.44000 | 3574.00000 | 3574.96000 | 11.7790 | 42113.7700 | 3575.33000 2014-05-30 05:38:00 | 3574.00000 | 3574.43000 | 3573.03000 | 3573.63000 | 4.5890 | 16400.9000 | 3573.96000 2014-05-30 05:39:00 | 3573.96000 | 3573.96000 | 3573.00000 | 3573.01000 | 21.8260 | 77988.6200 | 3573.19998 2014-05-30 05:40:00 | 3573.47000 | 3573.47000 | 3572.01000 | 3572.01000 | 18.9830 | 67821.6600 | 3572.76002 2014-05-30 05:41:00 | 3572.03000 | 3572.04000 | 3571.66000 | 3571.70000 | 22.1970 | 79287.7300 | 3571.99998 2014-05-30 05:42:00 | 3571.70000 | 3572.00000 | 3571.16000 | 3571.19000 | 9.5630 | 34154.2400 | 3571.50001 2014-05-30 05:43:00 | 3571.22000 | 3571.80000 | 3571.01000 | 3571.07000 | 27.6510 | 98744.7700 | 3571.11001 2014-05-30 05:44:00 | 3571.07000 | 3571.09000 | 3568.00000 | 3569.00000 | 78.5939 | 280565.2600 | 3569.81009 2014-05-30 05:45:00 | 3568.90000 | 3568.90000 | 3567.00000 | 3567.59000 | 61.5099 | 219460.6600 | 3567.89000 2014-05-30 05:46:00 | 3567.16000 | 3569.70000 | 3565.64000 | 3569.70000 | 49.1420 | 175301.9300 | 3567.25003 2014-05-30 05:47:00 | 3568.12000 | 3568.12000 | 3563.00000 | 3564.02000 | 91.5360 | 326287.2800 | 3564.57990 2014-05-30 05:48:00 | 3565.75000 | 3565.75000 | 3563.89000 | 3563.93000 | 19.5440 | 69660.4300 | 3564.29002 2014-05-30 05:49:00 | 3563.95000 | 3566.70000 | 3563.94000 | 3566.70000 | 39.8990 | 142261.5400 | 3565.53999 2014-05-30 05:50:00 | 3566.95000 | 3566.95000 | 3565.00000 | 3565.00000 | 3.9030 | 13916.3400 | 3565.55000 2014-05-30 05:51:00 | 3564.97000 | 3564.97000 | 3563.98000 | 3564.04000 | 22.2810 | 79409.9000 | 3564.02001 2014-05-30 05:52:00 | 3564.14000 | 3565.00000 | 3564.08000 | 3564.93000 | 13.7730 | 49096.4100 | 3564.69001 2014-05-30 05:53:00 | 3565.90000 | 3567.99000 | 3564.97000 | 3567.05000 | 22.6520 | 80797.3600 | 3566.90001 2014-05-30 05:54:00 | 3567.05000 | 3567.99000 | 3565.37000 | 3567.91000 | 35.0060 | 124871.9000 | 3567.15996 2014-05-30 05:55:00 | 3567.91000 | 3569.10000 | 3566.08000 | 3569.10000 | 18.4680 | 65893.4800 | 3567.97999 2014-05-30 05:56:00 | 3570.00000 | 3571.00000 | 3569.17000 | 3570.97000 | 11.7050 | 41789.1100 | 3570.18998 2014-05-30 05:57:00 | 3570.97000 | 3570.97000 | 3569.00000 | 3569.12000 | 10.5850 | 37780.4100 | 3569.23999 2014-05-30 05:58:00 | 3569.05000 | 3569.05000 | 3566.88000 | 3566.90000 | 29.4950 | 105260.0800 | 3568.73996 2014-05-30 05:59:00 | 3566.45000 | 3566.45000 | 3565.10000 | 3565.10000 | 7.8070 | 27836.3600 | 3565.55999 2014-05-30 06:00:00 | 3565.97000 | 3565.98000 | 3564.00000 | 3564.00000 | 24.4670 | 87227.8600 | 3565.11998 2014-05-30 06:01:00 | 3564.98000 | 3566.00000 | 3564.96000 | 3566.00000 | 8.3040 | 29603.8300 | 3565.01001 2014-05-30 06:02:00 | 3566.50000 | 3566.87000 | 3565.35000 | 3565.35000 | 27.1000 | 96648.9000 | 3566.38000 2014-05-30 06:03:00 | 3566.06000 | 3566.90000 | 3565.62000 | 3565.65000 | 31.7480 | 113226.6100 | 3566.41998 2014-05-30 06:04:00 | 3566.90000 | 3569.00000 | 3566.90000 | 3569.00000 | 5.4200 | 19340.4800 | 3568.35000 2014-05-30 06:05:00 | 3569.55000 | 3569.55000 | 3567.77000 | 3568.00000 | 18.1780 | 64873.3600 | 3568.77999 2014-05-30 06:06:00 | 3567.94000 | 3567.94000 | 3563.00000 | 3566.07000 | 104.2880 | 371831.4600 | 3565.42994 2014-05-30 06:07:00 | 3566.09000 | 3566.63000 | 3564.02000 | 3564.13000 | 53.1120 | 189387.2600 | 3565.81003 2014-05-30 06:08:00 | 3564.13000 | 3564.13000 | 3564.00000 | 3564.00000 | 10.2530 | 36542.2400 | 3564.05001 2014-05-30 06:09:00 | 3564.02000 | 3566.00000 | 3564.02000 | 3565.00000 | 18.9350 | 67509.8300 | 3565.35003 2014-05-30 06:10:00 | 3564.68000 | 3565.95000 | 3564.00000 | 3564.12000 | 36.4830 | 130055.4000 | 3564.82003 2014-05-30 06:11:00 | 3564.02000 | 3565.00000 | 3564.00000 | 3564.20000 | 46.5390 | 165895.1200 | 3564.64999 2014-05-30 06:12:00 | 3564.22000 | 3565.90000 | 3563.00000 | 3565.90000 | 66.9889 | 238786.7300 | 3564.56998 2014-05-30 06:13:00 | 3564.00000 | 3564.00000 | 3562.91000 | 3563.29000 | 10.1090 | 36025.1700 | 3563.67000 2014-05-30 06:14:00 | 3563.50000 | 3564.87000 | 3563.50000 | 3564.87000 | 13.4960 | 48105.2700 | 3564.40998 2014-05-30 06:15:00 | 3564.91000 | 3566.30000 | 3564.89000 | 3566.30000 | 21.4880 | 76619.5600 | 3565.68999 2014-05-30 06:16:00 | 3567.00000 | 3568.00000 | 3565.00000 | 3565.78000 | 18.1840 | 64843.6400 | 3565.97002 2014-05-30 06:17:00 | 3565.23000 | 3566.84000 | 3565.00000 | 3566.82000 | 6.5900 | 23502.8600 | 3566.44000 2014-05-30 06:18:00 | 3565.57000 | 3566.97000 | 3565.55000 | 3566.50000 | 35.3410 | 126032.2500 | 3566.18001 2014-05-30 06:19:00 | 3565.52000 | 3566.08000 | 3565.52000 | 3565.57000 | 4.8880 | 17429.5100 | 3565.78000 2014-05-30 06:20:00 | 3565.58000 | 3566.04000 | 3565.00000 | 3566.00000 | 23.7990 | 84854.5400 | 3565.46999 2014-05-30 06:21:00 | 3566.02000 | 3566.98000 | 3566.00000 | 3566.88000 | 28.0080 | 99892.9700 | 3566.58998 2014-05-30 06:22:00 | 3566.06000 | 3567.00000 | 3566.06000 | 3566.18000 | 7.7030 | 27476.2900 | 3566.96001 2014-05-30 06:23:00 | 3566.24000 | 3567.00000 | 3566.24000 | 3567.00000 | 4.1200 | 14695.3100 | 3566.82000 2014-05-30 06:24:00 | 3566.88000 | 3568.53000 | 3566.88000 | 3567.07000 | 16.5090 | 58894.7600 | 3567.43000 2014-05-30 06:25:00 | 3568.46000 | 3570.13000 | 3567.01000 | 3568.13000 | 57.9629 | 206816.9500 | 3568.09005 2014-05-30 06:26:00 | 3568.15000 | 3569.75000 | 3567.97000 | 3567.98000 | 56.6389 | 202131.3400 | 3568.76998 2014-05-30 06:27:00 | 3567.98000 | 3567.98000 | 3566.21000 | 3566.78000 | 19.5370 | 69685.6600 | 3566.85998 2014-05-30 06:28:00 | 3567.38000 | 3567.38000 | 3565.54000 | 3565.54000 | 22.5260 | 80343.1700 | 3566.68997 2014-05-30 06:29:00 | 3565.54000 | 3565.54000 | 3563.82000 | 3563.84000 | 15.0580 | 53671.6300 | 3564.32999 2014-05-30 06:30:00 | 3563.84000 | 3565.00000 | 3563.00000 | 3563.02000 | 56.8599 | 202633.9700 | 3563.74000 2014-05-30 06:31:00 | 3563.17000 | 3564.65000 | 3563.00000 | 3563.00000 | 48.0540 | 171221.8200 | 3563.11005 2014-05-30 06:32:00 | 3562.70000 | 3563.53000 | 3562.05000 | 3563.00000 | 9.0510 | 32248.4600 | 3562.97000 2014-05-30 06:33:00 | 3563.19000 | 3563.19000 | 3562.03000 | 3562.05000 | 18.8230 | 67060.1200 | 3562.67002 2014-05-30 06:34:00 | 3562.05000 | 3562.98000 | 3560.00000 | 3560.00000 | 80.9590 | 288302.2800 | 3561.08998 2014-05-30 06:35:00 | 3560.00000 | 3560.02000 | 3558.00000 | 3559.00000 | 53.1060 | 189040.8300 | 3559.68994 2014-05-30 06:36:00 | 3559.45000 | 3559.49000 | 3555.33000 | 3556.94000 | 58.1651 | 206933.2200 | 3557.68992 2014-05-30 06:37:00 | 3557.05000 | 3560.00000 | 3556.37000 | 3560.00000 | 55.1430 | 196252.2100 | 3558.97005 2014-05-30 06:38:00 | 3560.00000 | 3560.82000 | 3560.00000 | 3560.80000 | 6.5490 | 23319.1600 | 3560.72000 2014-05-30 06:39:00 | 3560.84000 | 3560.84000 | 3558.04000 | 3558.04000 | 44.6610 | 158958.8800 | 3559.23001 2014-05-30 06:40:00 | 3558.04000 | 3558.20000 | 3557.98000 | 3558.00000 | 19.1870 | 68268.4100 | 3558.05998 2014-05-30 06:41:00 | 3557.04000 | 3557.04000 | 3556.04000 | 3556.04000 | 33.5830 | 119449.2300 | 3556.84003 2014-05-30 06:42:00 | 3556.92000 | 3557.00000 | 3549.19000 | 3551.08000 | 200.2828 | 711348.3600 | 3551.72016 2014-05-30 06:43:00 | 3551.31000 | 3552.02000 | 3549.00000 | 3550.01000 | 117.1731 | 415978.4800 | 3550.12010 2014-05-30 06:44:00 | 3551.00000 | 3551.04000 | 3548.15000 | 3550.00000 | 42.3379 | 150316.2300 | 3550.38998 2014-05-30 06:45:00 | 3549.06000 | 3550.00000 | 3547.00000 | 3549.28000 | 69.5929 | 246949.1800 | 3548.48006 2014-05-30 06:46:00 | 3549.30000 | 3550.11000 | 3548.00000 | 3549.00000 | 72.0781 | 255828.2100 | 3549.31996 2014-05-30 06:47:00 | 3549.00000 | 3552.95000 | 3548.38000 | 3551.87000 | 69.2810 | 245980.9200 | 3550.48002 2014-05-30 06:48:00 | 3551.78000 | 3553.00000 | 3550.00000 | 3551.77000 | 63.7060 | 226281.0100 | 3551.95993 2014-05-30 06:49:00 | 3551.70000 | 3553.00000 | 3549.02000 | 3550.38000 | 93.7531 | 332908.8800 | 3550.91008 2014-05-30 06:50:00 | 3551.83000 | 3553.98000 | 3551.74000 | 3552.14000 | 30.9830 | 110075.3600 | 3552.77003 2014-05-30 06:51:00 | 3552.14000 | 3554.87000 | 3552.14000 | 3554.87000 | 43.8880 | 155955.0900 | 3553.47998 2014-05-30 06:52:00 | 3554.05000 | 3556.89000 | 3554.05000 | 3555.08000 | 67.5250 | 240075.6000 | 3555.35990 2014-05-30 06:53:00 | 3555.08000 | 3556.00000 | 3554.90000 | 3554.90000 | 39.7280 | 141236.6700 | 3555.08998 2014-05-30 06:54:00 | 3554.90000 | 3554.92000 | 3552.00000 | 3553.00000 | 39.4320 | 140119.1800 | 3553.44002 2014-05-30 06:55:00 | 3553.00000 | 3553.79000 | 3550.16000 | 3553.02000 | 36.1910 | 128561.2600 | 3552.30001 2014-05-30 06:56:00 | 3553.04000 | 3555.00000 | 3553.00000 | 3553.78000 | 32.4110 | 115175.1500 | 3553.58001 2014-05-30 06:57:00 | 3554.02000 | 3554.02000 | 3551.95000 | 3553.00000 | 46.8919 | 166605.2000 | 3552.96003 2014-05-30 06:58:00 | 3553.08000 | 3554.00000 | 3552.14000 | 3553.13000 | 34.6120 | 122971.0400 | 3552.84002 2014-05-30 06:59:00 | 3554.00000 | 3555.00000 | 3553.26000 | 3555.00000 | 31.6680 | 112562.8200 | 3554.46998 2014-05-30 07:00:00 | 3555.00000 | 3555.90000 | 3554.00000 | 3554.00000 | 39.0640 | 138857.7900 | 3554.62004 2014-05-30 07:01:00 | 3554.00000 | 3554.49000 | 3553.00000 | 3553.98000 | 46.9959 | 167016.0500 | 3553.83995 2014-05-30 07:02:00 | 3553.90000 | 3555.00000 | 3553.20000 | 3553.78000 | 41.1450 | 146216.9500 | 3553.69994 2014-05-30 07:03:00 | 3554.00000 | 3555.00000 | 3553.41000 | 3553.50000 | 45.9350 | 163268.9600 | 3554.34993 2014-05-30 07:04:00 | 3553.50000 | 3554.00000 | 3553.31000 | 3554.00000 | 12.6110 | 44815.4800 | 3553.68000 2014-05-30 07:05:00 | 3554.00000 | 3555.00000 | 3554.00000 | 3554.02000 | 25.9290 | 92169.6800 | 3554.68999 2014-05-30 07:06:00 | 3554.04000 | 3554.04000 | 3553.33000 | 3553.72000 | 7.9080 | 28104.6900 | 3553.96000 2014-05-30 07:07:00 | 3553.72000 | 3555.00000 | 3553.72000 | 3554.00000 | 44.0709 | 156648.4200 | 3554.46001 2014-05-30 07:08:00 | 3553.98000 | 3553.98000 | 3553.00000 | 3553.00000 | 36.8730 | 131016.6100 | 3553.19003 2014-05-30 07:09:00 | 3553.85000 | 3554.88000 | 3552.50000 | 3554.00000 | 45.3420 | 161106.1400 | 3553.13003 2014-05-30 07:10:00 | 3553.98000 | 3554.00000 | 3553.42000 | 3554.00000 | 14.0510 | 49935.5300 | 3553.88000 2014-05-30 07:11:00 | 3554.00000 | 3555.00000 | 3554.00000 | 3555.00000 | 45.2480 | 160848.1600 | 3554.80997 2014-05-30 07:12:00 | 3555.05000 | 3556.00000 | 3555.04000 | 3556.00000 | 10.8530 | 38592.6900 | 3555.95001 2014-05-30 07:13:00 | 3556.00000 | 3557.99000 | 3555.50000 | 3556.98000 | 24.4890 | 87094.0100 | 3556.44999 2014-05-30 07:14:00 | 3556.98000 | 3558.00000 | 3556.44000 | 3557.62000 | 21.3680 | 76007.4700 | 3557.06999 2014-05-30 07:15:00 | 3557.72000 | 3557.72000 | 3556.93000 | 3556.93000 | 2.8170 | 10020.3800 | 3557.11000 2014-05-30 07:16:00 | 3556.62000 | 3556.62000 | 3555.00000 | 3555.49000 | 17.1250 | 60891.6300 | 3555.71998 2014-05-30 07:17:00 | 3555.50000 | 3555.50000 | 3555.00000 | 3555.30000 | 10.1430 | 36060.9600 | 3555.26001 2014-05-30 07:18:00 | 3555.02000 | 3555.32000 | 3554.00000 | 3554.80000 | 12.8530 | 45689.7200 | 3554.79001 2014-05-30 07:19:00 | 3554.00000 | 3554.72000 | 3554.00000 | 3554.72000 | 7.4380 | 26437.5100 | 3554.38000 2014-05-30 07:20:00 | 3554.00000 | 3556.00000 | 3553.41000 | 3556.00000 | 37.3910 | 132943.7100 | 3555.50001 2014-05-30 07:21:00 | 3556.00000 | 3556.00000 | 3555.75000 | 3555.75000 | 10.3660 | 36861.3800 | 3555.98999 2014-05-30 07:22:00 | 3556.00000 | 3557.00000 | 3556.00000 | 3557.00000 | 13.5720 | 48265.1700 | 3556.23001 2014-05-30 07:23:00 | 3556.07000 | 3557.98000 | 3556.07000 | 3556.24000 | 10.6690 | 37952.7800 | 3557.29000 2014-05-30 07:24:00 | 3557.00000 | 3557.88000 | 3556.24000 | 3557.88000 | 2.6940 | 9582.5200 | 3556.99000 2014-05-30 07:25:00 | 3557.88000 | 3558.00000 | 3557.04000 | 3558.00000 | 11.8320 | 42095.7300 | 3557.79001 2014-05-30 07:26:00 | 3557.09000 | 3557.09000 | 3557.09000 | 3557.09000 | 2.0000 | 7114.1800 | 3557.09000 2014-05-30 07:27:00 | 3557.15000 | 3557.80000 | 3557.15000 | 3557.78000 | 15.5580 | 55349.7000 | 3557.63999 2014-05-30 07:28:00 | 3557.82000 | 3558.64000 | 3557.82000 | 3558.64000 | 12.1910 | 43378.4900 | 3558.24000 2014-05-30 07:29:00 | 3559.00000 | 3560.00000 | 3559.00000 | 3560.00000 | 12.2380 | 43560.3100 | 3559.42999 2014-05-30 07:30:00 | 3559.99000 | 3560.00000 | 3558.98000 | 3559.04000 | 19.7770 | 70395.2200 | 3559.44998 2014-05-30 07:31:00 | 3559.04000 | 3559.32000 | 3558.14000 | 3558.71000 | 18.9380 | 67395.5700 | 3558.74999 2014-05-30 07:32:00 | 3558.00000 | 3560.00000 | 3557.84000 | 3560.00000 | 3.9770 | 14154.9700 | 3559.21000 2014-05-30 07:33:00 | 3559.81000 | 3560.62000 | 3558.40000 | 3560.09000 | 49.3760 | 175757.6700 | 3559.57994 2014-05-30 07:34:00 | 3560.12000 | 3565.00000 | 3558.30000 | 3562.03000 | 62.2270 | 221683.1200 | 3562.48995 2014-05-30 07:35:00 | 3564.00000 | 3564.98000 | 3562.10000 | 3563.49000 | 52.1880 | 185982.3100 | 3563.69997 2014-05-30 07:36:00 | 3564.44000 | 3564.46000 | 3563.49000 | 3563.51000 | 21.3270 | 76005.9900 | 3563.83998 2014-05-30 07:37:00 | 3563.96000 | 3564.98000 | 3563.50000 | 3563.50000 | 19.9550 | 71124.1600 | 3564.23003 2014-05-30 07:38:00 | 3563.49000 | 3564.00000 | 3563.08000 | 3564.00000 | 19.0010 | 67711.3100 | 3563.57001 2014-05-30 07:39:00 | 3564.00000 | 3565.99000 | 3564.00000 | 3565.99000 | 44.5980 | 158988.0300 | 3564.90998 2014-05-30 07:40:00 | 3564.19000 | 3565.94000 | 3564.04000 | 3564.70000 | 19.0960 | 68067.5400 | 3564.48998 2014-05-30 07:41:00 | 3564.08000 | 3564.70000 | 3560.26000 | 3561.97000 | 17.5430 | 62506.1700 | 3563.03001 2014-05-30 07:42:00 | 3562.00000 | 3563.00000 | 3560.10000 | 3561.50000 | 46.0290 | 163932.9000 | 3561.50999 2014-05-30 07:43:00 | 3561.51000 | 3562.00000 | 3560.29000 | 3560.55000 | 38.0460 | 135480.2600 | 3560.95996 2014-05-30 07:44:00 | 3560.58000 | 3562.00000 | 3560.00000 | 3560.06000 | 41.5890 | 148067.9200 | 3560.26999 2014-05-30 07:45:00 | 3562.07000 | 3562.97000 | 3560.10000 | 3562.08000 | 43.3140 | 154280.0900 | 3561.90005 2014-05-30 07:46:00 | 3562.08000 | 3563.08000 | 3561.00000 | 3563.08000 | 17.1520 | 61104.8800 | 3562.55001 2014-05-30 07:47:00 | 3563.41000 | 3563.41000 | 3561.12000 | 3562.11000 | 35.0050 | 124701.2900 | 3562.38995 2014-05-30 07:48:00 | 3562.16000 | 3562.76000 | 3561.09000 | 3562.46000 | 63.2220 | 225186.7500 | 3561.84004 2014-05-30 07:49:00 | 3561.01000 | 3562.17000 | 3560.06000 | 3560.69000 | 9.1420 | 32551.6100 | 3560.67001 2014-05-30 07:50:00 | 3560.27000 | 3561.24000 | 3559.98000 | 3560.00000 | 44.3990 | 158071.5100 | 3560.24999 2014-05-30 07:51:00 | 3560.00000 | 3560.00000 | 3558.02000 | 3558.44000 | 9.4680 | 33691.2200 | 3558.42999 2014-05-30 07:52:00 | 3558.42000 | 3558.42000 | 3555.06000 | 3558.00000 | 43.9440 | 156323.6600 | 3557.34005 2014-05-30 07:53:00 | 3557.00000 | 3558.44000 | 3557.00000 | 3558.06000 | 15.2380 | 54213.6800 | 3557.78999 2014-05-30 07:54:00 | 3558.43000 | 3559.00000 | 3558.08000 | 3558.50000 | 12.5330 | 44600.3800 | 3558.64001 2014-05-30 07:55:00 | 3558.50000 | 3559.00000 | 3558.50000 | 3558.77000 | 25.2560 | 89882.0800 | 3558.83997 2014-05-30 07:56:00 | 3558.75000 | 3560.00000 | 3558.75000 | 3559.10000 | 16.8690 | 60037.4900 | 3559.04000 2014-05-30 07:57:00 | 3560.00000 | 3561.98000 | 3559.15000 | 3560.14000 | 26.7730 | 95317.9000 | 3560.22002 2014-05-30 07:58:00 | 3560.21000 | 3561.77000 | 3560.21000 | 3561.04000 | 23.1840 | 82565.4200 | 3561.31003 2014-05-30 07:59:00 | 3561.70000 | 3561.98000 | 3560.39000 | 3561.00000 | 28.0620 | 99933.8400 | 3561.18002 2014-05-30 08:00:00 | 3561.66000 | 3562.00000 | 3560.38000 | 3561.17000 | 68.9251 | 245457.4100 | 3561.21990 2014-05-30 08:01:00 | 3561.00000 | 3562.10000 | 3561.00000 | 3562.04000 | 38.3560 | 136619.7700 | 3561.88996 2014-05-30 08:02:00 | 3562.10000 | 3562.10000 | 3560.52000 | 3560.52000 | 22.0230 | 78443.0300 | 3561.87002 2014-05-30 08:03:00 | 3560.52000 | 3560.54000 | 3560.00000 | 3560.40000 | 23.6960 | 84367.6900 | 3560.41997 2014-05-30 08:04:00 | 3560.50000 | 3561.00000 | 3560.42000 | 3561.00000 | 4.6630 | 16602.3500 | 3560.44000 2014-05-30 08:05:00 | 3561.00000 | 3562.00000 | 3561.00000 | 3561.80000 | 7.2240 | 25726.8900 | 3561.31001 2014-05-30 08:06:00 | 3561.76000 | 3563.00000 | 3560.00000 | 3562.96000 | 50.7620 | 180807.6400 | 3561.87003 2014-05-30 08:07:00 | 3562.62000 | 3565.02000 | 3562.00000 | 3564.95000 | 48.4680 | 172709.5400 | 3563.36997 2014-05-30 08:08:00 | 3564.40000 | 3564.92000 | 3563.00000 | 3563.21000 | 67.0250 | 238872.5400 | 3563.92991 2014-05-30 08:09:00 | 3564.70000 | 3564.89000 | 3563.02000 | 3563.27000 | 15.9180 | 56725.5800 | 3563.60999 2014-05-30 08:10:00 | 3563.19000 | 3563.19000 | 3562.02000 | 3562.02000 | 15.0400 | 53577.7300 | 3562.35000 2014-05-30 08:11:00 | 3562.04000 | 3562.04000 | 3560.00000 | 3560.14000 | 69.9391 | 249046.7500 | 3560.90998 2014-05-30 08:12:00 | 3560.10000 | 3560.71000 | 3559.00000 | 3559.94000 | 20.1940 | 71882.6900 | 3559.61002 2014-05-30 08:13:00 | 3559.94000 | 3560.97000 | 3559.02000 | 3560.97000 | 15.7940 | 56225.1700 | 3559.91002 2014-05-30 08:14:00 | 3560.97000 | 3563.99000 | 3559.53000 | 3560.18000 | 9.5010 | 33837.5400 | 3561.47000 2014-05-30 08:15:00 | 3561.74000 | 3561.77000 | 3560.00000 | 3560.88000 | 35.9410 | 127998.3400 | 3561.35001 2014-05-30 08:16:00 | 3560.75000 | 3561.14000 | 3560.21000 | 3561.00000 | 6.8880 | 24523.9000 | 3560.38000 2014-05-30 08:17:00 | 3560.92000 | 3560.92000 | 3560.21000 | 3560.47000 | 13.3580 | 47559.6600 | 3560.38999 2014-05-30 08:18:00 | 3560.98000 | 3561.00000 | 3560.26000 | 3560.96000 | 11.4320 | 40708.0000 | 3560.88001 2014-05-30 08:19:00 | 3561.00000 | 3562.58000 | 3560.30000 | 3562.58000 | 13.0490 | 46467.1000 | 3560.97000 2014-05-30 08:20:00 | 3562.58000 | 3563.00000 | 3562.04000 | 3562.04000 | 8.8980 | 31701.7800 | 3562.79999 2014-05-30 08:21:00 | 3563.00000 | 3563.05000 | 3562.96000 | 3563.03000 | 22.0830 | 78681.9800 | 3563.01002 2014-05-30 08:22:00 | 3563.30000 | 3564.30000 | 3563.30000 | 3564.00000 | 13.6800 | 48756.0300 | 3564.04000 2014-05-30 08:23:00 | 3564.00000 | 3565.04000 | 3564.00000 | 3565.04000 | 22.5660 | 80439.7200 | 3564.63997 2014-05-30 08:24:00 | 3565.07000 | 3565.96000 | 3565.02000 | 3565.04000 | 17.7130 | 63152.1400 | 3565.30001 2014-05-30 08:25:00 | 3565.04000 | 3565.90000 | 3565.02000 | 3565.24000 | 10.3750 | 36988.0200 | 3565.10999 2014-05-30 08:26:00 | 3565.02000 | 3565.72000 | 3565.00000 | 3565.59000 | 13.2120 | 47105.0000 | 3565.32001 2014-05-30 08:27:00 | 3565.59000 | 3565.65000 | 3564.34000 | 3564.34000 | 5.3090 | 18928.4300 | 3565.35000 2014-05-30 08:28:00 | 3565.01000 | 3565.88000 | 3563.06000 | 3563.86000 | 33.3840 | 118973.7900 | 3563.80004 2014-05-30 08:29:00 | 3563.83000 | 3565.00000 | 3562.26000 | 3562.94000 | 30.3600 | 108196.6400 | 3563.79000 2014-05-30 08:30:00 | 3562.26000 | 3562.94000 | 3561.27000 | 3561.30000 | 18.0010 | 64123.9200 | 3562.24001 2014-05-30 08:31:00 | 3562.51000 | 3562.51000 | 3560.30000 | 3560.30000 | 74.0920 | 263901.5600 | 3561.81004 2014-05-30 08:32:00 | 3562.21000 | 3562.21000 | 3558.00000 | 3558.96000 | 31.1510 | 110867.0700 | 3559.02001 2014-05-30 08:33:00 | 3558.96000 | 3560.97000 | 3558.96000 | 3560.00000 | 61.0899 | 217461.2400 | 3559.69000 2014-05-30 08:34:00 | 3560.97000 | 3560.97000 | 3560.00000 | 3560.28000 | 12.0670 | 42964.1700 | 3560.46999 2014-05-30 08:35:00 | 3560.96000 | 3562.59000 | 3560.93000 | 3562.59000 | 12.5960 | 44854.1200 | 3560.97999 2014-05-30 08:36:00 | 3562.00000 | 3562.99000 | 3560.93000 | 3561.98000 | 34.4080 | 122540.2400 | 3561.38998 2014-05-30 08:37:00 | 3561.02000 | 3561.94000 | 3561.00000 | 3561.03000 | 2.3270 | 8286.5900 | 3561.06000 2014-05-30 08:38:00 | 3561.94000 | 3562.01000 | 3561.20000 | 3562.00000 | 16.3740 | 58323.6300 | 3561.97002 2014-05-30 08:39:00 | 3561.99000 | 3561.99000 | 3561.00000 | 3561.96000 | 16.3420 | 58198.0100 | 3561.25001 2014-05-30 08:40:00 | 3561.02000 | 3561.78000 | 3560.96000 | 3561.77000 | 27.6140 | 98336.7100 | 3561.12003 2014-05-30 08:41:00 | 3561.78000 | 3562.00000 | 3561.02000 | 3562.00000 | 17.1350 | 61030.3600 | 3561.73998 2014-05-30 08:42:00 | 3561.80000 | 3563.00000 | 3561.00000 | 3562.11000 | 49.0389 | 174682.0800 | 3562.10999 2014-05-30 08:43:00 | 3562.70000 | 3562.75000 | 3561.03000 | 3562.48000 | 53.9620 | 192206.0600 | 3561.88003 2014-05-30 08:44:00 | 3562.48000 | 3562.48000 | 3561.04000 | 3561.98000 | 13.7450 | 48954.1400 | 3561.59998 2014-05-30 08:45:00 | 3561.05000 | 3561.66000 | 3561.00000 | 3561.66000 | 17.3050 | 61624.2800 | 3561.06998 2014-05-30 08:46:00 | 3561.48000 | 3562.83000 | 3561.48000 | 3562.83000 | 9.2590 | 32978.0300 | 3561.73000 2014-05-30 08:47:00 | 3562.06000 | 3562.36000 | 3562.06000 | 3562.06000 | 0.6480 | 2308.3000 | 3562.19000 2014-05-30 08:48:00 | 3562.38000 | 3562.38000 | 3561.00000 | 3561.00000 | 12.4720 | 44420.9100 | 3561.65001 2014-05-30 08:49:00 | 3561.77000 | 3561.77000 | 3560.00000 | 3560.90000 | 7.9770 | 28401.5700 | 3560.42999 2014-05-30 08:50:00 | 3560.78000 | 3561.00000 | 3560.00000 | 3560.93000 | 26.0180 | 92637.1800 | 3560.49999 2014-05-30 08:51:00 | 3560.91000 | 3560.98000 | 3560.26000 | 3560.98000 | 4.1580 | 14804.9000 | 3560.58000 2014-05-30 08:52:00 | 3560.38000 | 3560.96000 | 3560.38000 | 3560.96000 | 6.8750 | 24480.4300 | 3560.78999 2014-05-30 08:53:00 | 3560.98000 | 3561.55000 | 3560.64000 | 3561.55000 | 6.5770 | 23420.4500 | 3560.95999 2014-05-30 08:54:00 | 3561.00000 | 3562.00000 | 3561.00000 | 3562.00000 | 3.4000 | 12109.3100 | 3561.56000 2014-05-30 08:55:00 | 3562.00000 | 3562.60000 | 3562.00000 | 3562.50000 | 10.3000 | 36690.4800 | 3562.18000 2014-05-30 08:56:00 | 3562.48000 | 3563.00000 | 3562.48000 | 3563.00000 | 17.7700 | 63308.7600 | 3562.68000 2014-05-30 08:57:00 | 3562.50000 | 3563.00000 | 3561.38000 | 3561.56000 | 55.7930 | 198757.0900 | 3562.40005 2014-05-30 08:58:00 | 3561.66000 | 3562.97000 | 3561.66000 | 3561.89000 | 10.4060 | 37072.0100 | 3562.55999 2014-05-30 08:59:00 | 3562.10000 | 3564.00000 | 3561.58000 | 3561.62000 | 26.7450 | 95278.9600 | 3562.49996 2014-05-30 09:00:00 | 3563.00000 | 3564.99000 | 3561.63000 | 3564.99000 | 26.5840 | 94739.0100 | 3563.76003 2014-05-30 09:01:00 | 3564.94000 | 3565.00000 | 3563.27000 | 3565.00000 | 75.4260 | 268844.5700 | 3564.34991 2014-05-30 09:02:00 | 3565.00000 | 3568.32000 | 3564.14000 | 3566.24000 | 77.2771 | 275563.9500 | 3565.91994 2014-05-30 09:03:00 | 3567.61000 | 3574.00000 | 3566.24000 | 3572.00000 | 77.4480 | 276442.1200 | 3569.38996 2014-05-30 09:04:00 | 3570.09000 | 3573.98000 | 3570.09000 | 3570.50000 | 69.4720 | 248173.5900 | 3572.28004 2014-05-30 09:05:00 | 3570.02000 | 3576.88000 | 3565.73000 | 3576.88000 | 65.7910 | 235025.8100 | 3572.31002 2014-05-30 09:06:00 | 3575.02000 | 3577.00000 | 3574.45000 | 3576.00000 | 104.0021 | 371856.2400 | 3575.47006 2014-05-30 09:07:00 | 3576.00000 | 3576.00000 | 3570.96000 | 3573.91000 | 131.3049 | 469089.4200 | 3572.51981 2014-05-30 09:08:00 | 3573.97000 | 3577.00000 | 3572.54000 | 3574.32000 | 39.9590 | 142833.8000 | 3574.50999 2014-05-30 09:09:00 | 3574.99000 | 3578.00000 | 3574.99000 | 3576.17000 | 41.5220 | 148466.6500 | 3575.61002 2014-05-30 09:10:00 | 3577.94000 | 3578.12000 | 3576.12000 | 3578.12000 | 88.2271 | 315619.2000 | 3577.34993 2014-05-30 09:11:00 | 3578.13000 | 3582.00000 | 3578.13000 | 3581.02000 | 166.2159 | 595041.1200 | 3579.92981 2014-05-30 09:12:00 | 3580.02000 | 3580.69000 | 3576.00000 | 3577.83000 | 36.4019 | 130260.7300 | 3578.40002 2014-05-30 09:13:00 | 3577.83000 | 3579.57000 | 3576.03000 | 3579.00000 | 48.3420 | 172969.5400 | 3578.04003 2014-05-30 09:14:00 | 3579.00000 | 3579.00000 | 3576.02000 | 3577.02000 | 45.1741 | 161601.1400 | 3577.30005 2014-05-30 09:15:00 | 3577.00000 | 3577.02000 | 3573.08000 | 3573.98000 | 53.7711 | 192233.1400 | 3575.03002 2014-05-30 09:16:00 | 3573.91000 | 3575.80000 | 3573.91000 | 3575.80000 | 28.8190 | 103013.0300 | 3574.47999 2014-05-30 09:17:00 | 3574.58000 | 3578.00000 | 3574.56000 | 3577.68000 | 25.0730 | 89675.0100 | 3576.56002 2014-05-30 09:18:00 | 3577.39000 | 3579.66000 | 3576.20000 | 3577.03000 | 89.7851 | 321249.3000 | 3577.97988 2014-05-30 09:19:00 | 3577.03000 | 3579.80000 | 3577.03000 | 3579.00000 | 43.4070 | 155338.0900 | 3578.63996 2014-05-30 09:20:00 | 3578.60000 | 3578.60000 | 3577.00000 | 3577.02000 | 23.2960 | 83336.1300 | 3577.26997 2014-05-30 09:21:00 | 3577.02000 | 3578.00000 | 3577.00000 | 3577.96000 | 28.6840 | 102616.0500 | 3577.47003 2014-05-30 09:22:00 | 3577.96000 | 3577.96000 | 3575.02000 | 3575.02000 | 50.9869 | 182361.9000 | 3576.63996 2014-05-30 09:23:00 | 3575.04000 | 3575.04000 | 3572.03000 | 3574.03000 | 51.8630 | 185338.6800 | 3573.62004 2014-05-30 09:24:00 | 3574.05000 | 3575.95000 | 3574.00000 | 3574.74000 | 27.0030 | 96530.2300 | 3574.80002 2014-05-30 09:25:00 | 3575.02000 | 3575.02000 | 3573.10000 | 3573.10000 | 20.8240 | 74434.2700 | 3574.45002 2014-05-30 09:26:00 | 3573.14000 | 3576.40000 | 3573.14000 | 3576.22000 | 33.5660 | 120008.5100 | 3575.29996 2014-05-30 09:27:00 | 3576.10000 | 3578.00000 | 3575.55000 | 3578.00000 | 58.2810 | 208467.7700 | 3576.94002 2014-05-30 09:28:00 | 3578.02000 | 3581.38000 | 3575.00000 | 3579.85000 | 106.4950 | 381201.9600 | 3579.52985 2014-05-30 09:29:00 | 3577.00000 | 3581.99000 | 3577.00000 | 3581.44000 | 79.9100 | 286105.6600 | 3580.35000 2014-05-30 09:30:00 | 3581.48000 | 3588.90000 | 3581.48000 | 3588.88000 | 115.9438 | 415703.8800 | 3585.39012 2014-05-30 09:31:00 | 3588.88000 | 3590.35000 | 3586.97000 | 3590.12000 | 169.5889 | 608639.1600 | 3588.90995 2014-05-30 09:32:00 | 3590.12000 | 3598.00000 | 3589.44000 | 3598.00000 | 179.6661 | 645305.0500 | 3591.68981 2014-05-30 09:33:00 | 3597.98000 | 3622.00000 | 3596.00000 | 3619.00000 | 537.3788 | 1939271.1900 | 3608.75983 2014-05-30 09:34:00 | 3617.50000 | 3633.00000 | 3614.03000 | 3631.97000 | 471.7871 | 1708888.0700 | 3622.15962 2014-05-30 09:35:00 | 3633.00000 | 3640.10000 | 3630.28000 | 3640.10000 | 394.4543 | 1434409.6400 | 3636.44047 2014-05-30 09:36:00 | 3641.00000 | 3654.98000 | 3641.00000 | 3649.71000 | 499.4097 | 1822485.6400 | 3649.27995 2014-05-30 09:37:00 | 3649.78000 | 3655.00000 | 3632.95000 | 3654.98000 | 390.9506 | 1424694.4200 | 3644.18007 2014-05-30 09:38:00 | 3654.98000 | 3655.98000 | 3646.90000 | 3655.00000 | 267.1727 | 976150.3600 | 3653.63020 2014-05-30 09:39:00 | 3655.00000 | 3665.00000 | 3654.98000 | 3665.00000 | 321.3712 | 1176395.3700 | 3660.55011 2014-05-30 09:40:00 | 3665.00000 | 3674.99000 | 3662.02000 | 3673.02000 | 268.5788 | 984601.7400 | 3665.96991 2014-05-30 09:41:00 | 3675.00000 | 3685.00000 | 3672.00000 | 3679.92000 | 280.3837 | 1031315.8200 | 3678.23028 2014-05-30 09:42:00 | 3678.12000 | 3687.00000 | 3662.00000 | 3664.98000 | 241.5521 | 888136.4700 | 3676.79014 2014-05-30 09:43:00 | 3664.98000 | 3676.00000 | 3661.00000 | 3665.37000 | 342.7293 | 1257062.4900 | 3667.79993 2014-05-30 09:44:00 | 3667.67000 | 3667.67000 | 3660.00000 | 3665.89000 | 265.9552 | 973967.6500 | 3662.14965 2014-05-30 09:45:00 | 3661.56000 | 3665.90000 | 3655.00000 | 3655.00000 | 236.8033 | 866934.4700 | 3660.99021 2014-05-30 09:46:00 | 3655.10000 | 3669.99000 | 3655.00000 | 3665.33000 | 221.7300 | 811786.8300 | 3661.15000 2014-05-30 09:47:00 | 3668.00000 | 3684.00000 | 3668.00000 | 3680.00000 | 357.9136 | 1315379.1500 | 3675.13035 2014-05-30 09:48:00 | 3680.00000 | 3698.23000 | 3680.00000 | 3696.00000 | 291.6119 | 1076362.7700 | 3691.08015 2014-05-30 09:49:00 | 3695.99000 | 3696.77000 | 3690.00000 | 3693.02000 | 258.8972 | 956239.3400 | 3693.50980 2014-05-30 09:50:00 | 3693.02000 | 3693.07000 | 3676.04000 | 3678.00000 | 214.2301 | 789176.5700 | 3683.78001 2014-05-30 09:51:00 | 3680.99000 | 3689.98000 | 3678.00000 | 3681.66000 | 167.5268 | 617326.2300 | 3684.93986 2014-05-30 09:52:00 | 3683.85000 | 3698.23000 | 3682.05000 | 3696.00000 | 196.2619 | 724375.1300 | 3690.86010 2014-05-30 09:53:00 | 3698.23000 | 3730.00000 | 3694.11000 | 3716.00000 | 615.5782 | 2285826.2600 | 3713.29970 2014-05-30 09:54:00 | 3719.92000 | 3719.92000 | 3700.00000 | 3711.96000 | 518.0884 | 1923796.7200 | 3713.25977 2014-05-30 09:55:00 | 3709.98000 | 3710.00000 | 3691.01000 | 3697.94000 | 272.7723 | 1009582.3400 | 3701.19017 2014-05-30 09:56:00 | 3697.96000 | 3704.00000 | 3697.95000 | 3699.91000 | 166.1638 | 614787.8300 | 3699.89017 2014-05-30 09:57:00 | 3701.00000 | 3703.00000 | 3688.00000 | 3688.02000 | 143.1312 | 528971.2900 | 3695.71005 2014-05-30 09:58:00 | 3688.00000 | 3688.03000 | 3675.00000 | 3677.96000 | 259.8868 | 957524.1100 | 3684.38977 2014-05-30 09:59:00 | 3677.96000 | 3695.04000 | 3677.94000 | 3692.21000 | 434.0051 | 1600892.6400 | 3688.64942 2014-05-30 10:00:00 | 3691.51000 | 3700.00000 | 3689.74000 | 3700.00000 | 197.4679 | 729452.3900 | 3694.02989 2014-05-30 10:01:00 | 3701.02000 | 3703.04000 | 3694.00000 | 3699.00000 | 229.0272 | 846853.4100 | 3697.60983 2014-05-30 10:02:00 | 3698.08000 | 3700.00000 | 3694.00000 | 3694.92000 | 164.2490 | 607300.9600 | 3697.43996 2014-05-30 10:03:00 | 3694.92000 | 3694.92000 | 3686.07000 | 3687.98000 | 187.2868 | 691105.2800 | 3690.08984 2014-05-30 10:04:00 | 3687.96000 | 3698.00000 | 3686.20000 | 3698.00000 | 158.7841 | 586372.2900 | 3692.89018 2014-05-30 10:05:00 | 3697.97000 | 3708.00000 | 3696.08000 | 3702.92000 | 488.5284 | 1808307.3600 | 3701.53979 2014-05-30 10:06:00 | 3702.88000 | 3704.00000 | 3696.38000 | 3697.28000 | 133.8821 | 495587.2800 | 3701.67008 2014-05-30 10:07:00 | 3697.28000 | 3697.28000 | 3689.97000 | 3690.00000 | 117.5880 | 434190.1600 | 3692.46994 2014-05-30 10:08:00 | 3690.00000 | 3692.92000 | 3685.00000 | 3691.43000 | 294.0723 | 1085191.5000 | 3690.22018 2014-05-30 10:09:00 | 3692.03000 | 3695.00000 | 3687.02000 | 3690.00000 | 205.2448 | 757472.1900 | 3690.57971 2014-05-30 10:10:00 | 3690.02000 | 3694.99000 | 3685.03000 | 3685.06000 | 222.3121 | 820131.6000 | 3689.10013 2014-05-30 10:11:00 | 3685.06000 | 3686.83000 | 3680.00000 | 3682.97000 | 217.4367 | 800747.6500 | 3682.66981 2014-05-30 10:12:00 | 3682.96000 | 3690.00000 | 3682.95000 | 3689.86000 | 91.7790 | 338324.7700 | 3686.29997 2014-05-30 10:13:00 | 3689.86000 | 3690.02000 | 3686.07000 | 3686.10000 | 155.9651 | 575367.5900 | 3689.07979 2014-05-30 10:14:00 | 3686.05000 | 3690.00000 | 3684.93000 | 3687.09000 | 98.5999 | 363446.2300 | 3686.07000 2014-05-30 10:15:00 | 3687.16000 | 3689.49000 | 3686.08000 | 3689.47000 | 78.1831 | 288348.5500 | 3688.12007 2014-05-30 10:16:00 | 3689.12000 | 3697.96000 | 3689.00000 | 3697.96000 | 167.9989 | 620399.6900 | 3692.87995 2014-05-30 10:17:00 | 3697.96000 | 3704.88000 | 3697.96000 | 3699.06000 | 209.5303 | 775299.6900 | 3700.18001 2014-05-30 10:18:00 | 3699.04000 | 3699.04000 | 3690.00000 | 3692.82000 | 156.4711 | 578115.3800 | 3694.71005 2014-05-30 10:19:00 | 3692.80000 | 3692.99000 | 3687.92000 | 3690.01000 | 198.4270 | 732223.4500 | 3690.13984 2014-05-30 10:20:00 | 3690.01000 | 3694.00000 | 3687.92000 | 3692.00000 | 116.1380 | 428580.5400 | 3690.26994 2014-05-30 10:21:00 | 3691.93000 | 3695.02000 | 3690.12000 | 3695.02000 | 71.7229 | 264892.9400 | 3693.28006 2014-05-30 10:22:00 | 3695.98000 | 3697.98000 | 3694.97000 | 3696.00000 | 165.3118 | 610949.4300 | 3695.74008 2014-05-30 10:23:00 | 3696.00000 | 3698.00000 | 3695.84000 | 3696.98000 | 68.9280 | 254806.6500 | 3696.70996 2014-05-30 10:24:00 | 3696.00000 | 3704.48000 | 3696.00000 | 3699.98000 | 321.4887 | 1189723.5000 | 3700.66989 2014-05-30 10:25:00 | 3699.98000 | 3703.73000 | 3696.99000 | 3699.98000 | 133.6599 | 494594.9200 | 3700.39999 2014-05-30 10:26:00 | 3700.00000 | 3704.48000 | 3699.98000 | 3702.80000 | 196.3070 | 726589.1200 | 3701.28984 2014-05-30 10:27:00 | 3702.77000 | 3705.00000 | 3701.05000 | 3703.75000 | 103.5951 | 383606.3200 | 3702.93986 2014-05-30 10:28:00 | 3705.00000 | 3708.72000 | 3700.00000 | 3707.91000 | 172.5969 | 639573.3900 | 3705.58986 2014-05-30 10:29:00 | 3708.00000 | 3709.28000 | 3703.94000 | 3703.95000 | 109.7089 | 406726.0500 | 3707.31997 2014-05-30 10:30:00 | 3704.94000 | 3704.94000 | 3694.76000 | 3698.83000 | 89.3529 | 330594.2000 | 3699.87007 2014-05-30 10:31:00 | 3698.83000 | 3706.00000 | 3698.08000 | 3699.96000 | 119.0261 | 440436.8600 | 3700.33987 2014-05-30 10:32:00 | 3699.98000 | 3703.00000 | 3699.98000 | 3701.17000 | 71.0821 | 263103.8300 | 3701.41004 2014-05-30 10:33:00 | 3702.97000 | 3711.04000 | 3701.92000 | 3711.04000 | 170.3249 | 631344.8300 | 3706.70976 2014-05-30 10:34:00 | 3712.00000 | 3722.99000 | 3711.04000 | 3720.01000 | 204.7071 | 761150.1500 | 3718.23984 2014-05-30 10:35:00 | 3720.97000 | 3730.00000 | 3720.23000 | 3728.00000 | 298.3428 | 1111789.4400 | 3726.55022 2014-05-30 10:36:00 | 3727.97000 | 3728.75000 | 3725.08000 | 3725.95000 | 97.8500 | 364656.6100 | 3726.69000 2014-05-30 10:37:00 | 3725.93000 | 3738.00000 | 3725.93000 | 3731.00000 | 251.1001 | 937025.2100 | 3731.68001 2014-05-30 10:38:00 | 3730.62000 | 3740.00000 | 3727.02000 | 3737.00000 | 124.0269 | 463132.5700 | 3734.12990 2014-05-30 10:39:00 | 3737.13000 | 3740.01000 | 3730.02000 | 3731.99000 | 348.8788 | 1303355.1700 | 3735.83988 2014-05-30 10:40:00 | 3731.99000 | 3733.00000 | 3719.99000 | 3719.99000 | 262.7621 | 978796.7200 | 3725.03015 2014-05-30 10:41:00 | 3719.99000 | 3724.58000 | 3715.08000 | 3723.02000 | 266.0788 | 990196.3300 | 3721.43992 2014-05-30 10:42:00 | 3723.04000 | 3733.96000 | 3723.01000 | 3733.96000 | 146.7719 | 547120.2300 | 3727.69008 2014-05-30 10:43:00 | 3733.93000 | 3733.96000 | 3726.00000 | 3729.02000 | 116.3631 | 433960.9300 | 3729.37010 2014-05-30 10:44:00 | 3730.00000 | 3739.00000 | 3730.00000 | 3733.34000 | 121.4039 | 453467.9200 | 3735.20013 2014-05-30 10:45:00 | 3733.35000 | 3735.00000 | 3730.00000 | 3733.03000 | 127.8431 | 477202.5200 | 3732.72011 2014-05-30 10:46:00 | 3733.03000 | 3733.90000 | 3730.00000 | 3732.35000 | 164.3771 | 613532.5300 | 3732.46987 2014-05-30 10:47:00 | 3732.02000 | 3732.07000 | 3724.00000 | 3726.00000 | 84.3539 | 314495.8100 | 3728.29009 2014-05-30 10:48:00 | 3726.13000 | 3728.00000 | 3723.98000 | 3727.00000 | 159.9021 | 595742.4900 | 3725.67009 2014-05-30 10:49:00 | 3726.97000 | 3726.97000 | 3722.00000 | 3723.75000 | 80.0730 | 298224.7200 | 3724.41006 2014-05-30 10:50:00 | 3722.15000 | 3725.02000 | 3722.00000 | 3723.77000 | 104.6110 | 389490.8000 | 3723.23003 2014-05-30 10:51:00 | 3724.97000 | 3726.98000 | 3723.81000 | 3726.00000 | 107.8771 | 401899.2200 | 3725.52991 2014-05-30 10:52:00 | 3725.92000 | 3726.90000 | 3724.05000 | 3724.11000 | 123.6499 | 460696.1200 | 3725.81000 2014-05-30 10:53:00 | 3725.87000 | 3725.91000 | 3721.00000 | 3724.11000 | 101.7379 | 378737.7200 | 3722.67994 2014-05-30 10:54:00 | 3724.09000 | 3726.00000 | 3723.05000 | 3726.00000 | 58.0740 | 216290.9200 | 3724.40006 2014-05-30 10:55:00 | 3726.00000 | 3728.00000 | 3721.98000 | 3728.00000 | 144.8509 | 539740.4600 | 3726.18003 2014-05-30 10:56:00 | 3728.00000 | 3735.00000 | 3726.13000 | 3735.00000 | 130.8259 | 488318.0600 | 3732.57986 2014-05-30 10:57:00 | 3737.77000 | 3741.00000 | 3730.08000 | 3731.83000 | 119.3579 | 445689.5000 | 3734.05993 2014-05-30 10:58:00 | 3731.81000 | 3734.00000 | 3729.05000 | 3731.00000 | 115.3991 | 430526.2600 | 3730.75997 2014-05-30 10:59:00 | 3730.17000 | 3733.96000 | 3728.02000 | 3730.98000 | 84.3530 | 314697.2600 | 3730.72007 2014-05-30 11:00:00 | 3729.00000 | 3730.88000 | 3728.00000 | 3729.05000 | 77.9531 | 290713.5200 | 3729.34006 2014-05-30 11:01:00 | 3729.05000 | 3732.00000 | 3727.00000 | 3731.01000 | 127.2110 | 474495.6000 | 3729.99003 2014-05-30 11:02:00 | 3731.01000 | 3735.00000 | 3730.10000 | 3733.97000 | 55.4809 | 207111.4800 | 3733.02001 2014-05-30 11:03:00 | 3733.02000 | 3734.74000 | 3729.04000 | 3730.90000 | 42.2040 | 157504.0600 | 3731.97005 2014-05-30 11:04:00 | 3729.72000 | 3732.00000 | 3729.08000 | 3731.98000 | 57.9360 | 216147.6200 | 3730.79994 2014-05-30 11:05:00 | 3731.98000 | 3731.98000 | 3728.10000 | 3729.00000 | 29.6790 | 110692.6500 | 3729.65999 2014-05-30 11:06:00 | 3729.90000 | 3729.90000 | 3723.00000 | 3723.15000 | 88.3189 | 329078.8800 | 3726.02997 2014-05-30 11:07:00 | 3723.12000 | 3727.98000 | 3720.00000 | 3723.42000 | 130.2069 | 484806.0000 | 3723.34989 2014-05-30 11:08:00 | 3724.00000 | 3728.03000 | 3711.37000 | 3719.85000 | 164.4328 | 612033.8000 | 3722.09012 2014-05-30 11:09:00 | 3713.02000 | 3717.95000 | 3706.22000 | 3706.98000 | 94.8030 | 351612.8000 | 3708.88008 2014-05-30 11:10:00 | 3706.98000 | 3713.02000 | 3706.90000 | 3708.01000 | 154.0682 | 571574.4400 | 3709.87992 2014-05-30 11:11:00 | 3709.97000 | 3709.97000 | 3692.21000 | 3696.94000 | 190.3012 | 704186.6600 | 3700.38006 2014-05-30 11:12:00 | 3694.27000 | 3696.88000 | 3689.98000 | 3694.98000 | 186.8200 | 689875.8800 | 3692.73000 2014-05-30 11:13:00 | 3694.98000 | 3702.00000 | 3691.88000 | 3699.00000 | 214.1838 | 791565.5500 | 3695.73022 2014-05-30 11:14:00 | 3702.92000 | 3704.78000 | 3696.54000 | 3698.00000 | 113.1391 | 418410.8600 | 3698.19997 2014-05-30 11:15:00 | 3697.02000 | 3701.00000 | 3696.88000 | 3701.00000 | 79.4589 | 293865.3600 | 3698.32998 2014-05-30 11:16:00 | 3701.04000 | 3707.96000 | 3701.00000 | 3706.97000 | 131.8800 | 488633.8600 | 3705.14000 2014-05-30 11:17:00 | 3706.97000 | 3706.98000 | 3698.02000 | 3700.00000 | 176.5890 | 653746.6200 | 3702.07995 2014-05-30 11:18:00 | 3701.00000 | 3703.88000 | 3700.00000 | 3703.00000 | 160.6591 | 594528.7900 | 3700.55996 2014-05-30 11:19:00 | 3702.97000 | 3707.40000 | 3701.14000 | 3704.97000 | 163.8571 | 606964.3100 | 3704.22987 2014-05-30 11:20:00 | 3704.95000 | 3710.00000 | 3702.02000 | 3707.88000 | 135.6841 | 502997.3500 | 3707.12015 2014-05-30 11:21:00 | 3707.92000 | 3717.96000 | 3707.92000 | 3713.95000 | 147.1720 | 546212.5600 | 3711.39008 2014-05-30 11:22:00 | 3712.48000 | 3713.91000 | 3709.30000 | 3709.33000 | 137.8009 | 511406.6100 | 3711.20003 2014-05-30 11:23:00 | 3709.33000 | 3710.98000 | 3709.00000 | 3709.00000 | 75.8099 | 281256.2800 | 3710.02000 2014-05-30 11:24:00 | 3709.22000 | 3710.70000 | 3707.88000 | 3710.57000 | 114.4500 | 424570.6400 | 3709.66000 2014-05-30 11:25:00 | 3710.99000 | 3711.02000 | 3707.90000 | 3707.95000 | 150.9721 | 560076.3200 | 3709.80009 2014-05-30 11:26:00 | 3707.94000 | 3710.18000 | 3707.88000 | 3710.02000 | 85.8979 | 318564.4200 | 3708.63995 2014-05-30 11:27:00 | 3710.04000 | 3714.67000 | 3710.02000 | 3714.57000 | 92.4259 | 343014.7600 | 3711.23990 2014-05-30 11:28:00 | 3712.97000 | 3718.00000 | 3712.95000 | 3717.12000 | 73.4741 | 273019.3300 | 3715.86008 2014-05-30 11:29:00 | 3717.14000 | 3719.78000 | 3715.00000 | 3718.93000 | 122.4150 | 455088.6200 | 3717.58983 2014-05-30 11:30:00 | 3718.84000 | 3719.05000 | 3717.00000 | 3717.00000 | 92.4159 | 343579.2800 | 3717.74990 2014-05-30 11:31:00 | 3717.10000 | 3717.98000 | 3709.09000 | 3717.81000 | 172.7828 | 642081.7600 | 3716.12013 2014-05-30 11:32:00 | 3716.17000 | 3717.81000 | 3713.00000 | 3713.98000 | 50.3909 | 187201.8600 | 3714.99001 2014-05-30 11:33:00 | 3713.98000 | 3714.00000 | 3709.01000 | 3709.01000 | 46.9850 | 174360.0700 | 3710.96994 2014-05-30 11:34:00 | 3709.07000 | 3713.36000 | 3709.00000 | 3711.10000 | 93.1740 | 345717.6000 | 3710.45010 2014-05-30 11:35:00 | 3712.00000 | 3713.00000 | 3709.94000 | 3710.89000 | 70.9940 | 263502.0600 | 3711.61008 2014-05-30 11:36:00 | 3710.84000 | 3713.00000 | 3708.93000 | 3712.46000 | 124.1580 | 460844.8300 | 3711.75993 2014-05-30 11:37:00 | 3712.31000 | 3713.00000 | 3708.95000 | 3709.88000 | 115.0550 | 427068.1000 | 3711.85985 2014-05-30 11:38:00 | 3709.78000 | 3711.00000 | 3706.94000 | 3710.65000 | 37.4350 | 138855.7700 | 3709.24995 2014-05-30 11:39:00 | 3710.63000 | 3711.00000 | 3701.08000 | 3708.96000 | 122.0589 | 452434.6400 | 3706.68997 2014-05-30 11:40:00 | 3708.23000 | 3708.94000 | 3705.10000 | 3706.97000 | 9.2470 | 34282.7600 | 3707.44999 2014-05-30 11:41:00 | 3705.31000 | 3708.42000 | 3705.26000 | 3707.29000 | 25.8370 | 95780.4400 | 3707.09998 2014-05-30 11:42:00 | 3708.78000 | 3710.00000 | 3708.00000 | 3709.26000 | 24.8630 | 92207.1100 | 3708.61002 2014-05-30 11:43:00 | 3709.83000 | 3711.33000 | 3709.83000 | 3710.00000 | 69.9750 | 259651.3600 | 3710.63009 2014-05-30 11:44:00 | 3710.00000 | 3718.03000 | 3708.00000 | 3714.00000 | 68.9010 | 255831.4700 | 3713.03002 2014-05-30 11:45:00 | 3714.00000 | 3716.98000 | 3713.07000 | 3715.01000 | 79.4799 | 295295.0200 | 3715.34000 2014-05-30 11:46:00 | 3715.03000 | 3719.00000 | 3715.01000 | 3717.16000 | 65.3139 | 242752.9900 | 3716.71007 2014-05-30 11:47:00 | 3717.18000 | 3722.90000 | 3717.16000 | 3722.90000 | 45.2870 | 168446.9700 | 3719.53996 2014-05-30 11:48:00 | 3721.14000 | 3725.00000 | 3715.02000 | 3715.02000 | 124.3611 | 462738.8100 | 3720.93004 2014-05-30 11:49:00 | 3716.95000 | 3721.00000 | 3716.87000 | 3716.96000 | 72.1580 | 268311.7400 | 3718.38996 2014-05-30 11:50:00 | 3716.96000 | 3718.93000 | 3714.89000 | 3714.89000 | 68.5250 | 254703.1300 | 3716.93991 2014-05-30 11:51:00 | 3714.80000 | 3715.96000 | 3712.92000 | 3715.96000 | 31.6580 | 117602.8500 | 3714.78998 2014-05-30 11:52:00 | 3715.02000 | 3720.00000 | 3715.02000 | 3719.00000 | 42.6221 | 158467.0800 | 3717.96002 2014-05-30 11:53:00 | 3718.70000 | 3720.03000 | 3718.50000 | 3719.98000 | 24.8010 | 92239.5000 | 3719.18001 2014-05-30 11:54:00 | 3719.91000 | 3719.91000 | 3716.00000 | 3717.00000 | 51.5360 | 191587.7200 | 3717.54994 2014-05-30 11:55:00 | 3716.00000 | 3716.00000 | 3713.90000 | 3714.98000 | 17.7470 | 65933.4400 | 3715.18999 2014-05-30 11:56:00 | 3714.98000 | 3714.98000 | 3712.90000 | 3712.90000 | 90.5619 | 336310.8100 | 3713.60005 2014-05-30 11:57:00 | 3712.53000 | 3712.96000 | 3710.00000 | 3712.00000 | 61.7370 | 229155.5300 | 3711.79995 2014-05-30 11:58:00 | 3712.81000 | 3714.00000 | 3711.15000 | 3711.72000 | 43.1720 | 160284.7000 | 3712.70002 2014-05-30 11:59:00 | 3711.17000 | 3717.00000 | 3711.17000 | 3716.00000 | 43.4229 | 161273.2600 | 3714.01003 2014-05-30 12:00:00 | 3716.02000 | 3716.96000 | 3714.00000 | 3716.04000 | 67.2260 | 249750.4800 | 3715.08993 2014-05-30 12:01:00 | 3715.00000 | 3715.01000 | 3713.00000 | 3713.74000 | 40.0440 | 148720.2000 | 3713.92004 2014-05-30 12:02:00 | 3713.76000 | 3714.67000 | 3713.76000 | 3714.00000 | 28.9210 | 107413.8700 | 3714.04001 2014-05-30 12:03:00 | 3714.02000 | 3714.48000 | 3710.00000 | 3710.00000 | 68.7320 | 255199.0300 | 3712.96004 2014-05-30 12:04:00 | 3710.65000 | 3710.65000 | 3709.00000 | 3709.12000 | 104.6750 | 388316.9600 | 3709.73986 2014-05-30 12:05:00 | 3709.16000 | 3712.91000 | 3708.00000 | 3711.01000 | 93.5840 | 347171.2700 | 3709.73010 2014-05-30 12:06:00 | 3711.01000 | 3715.03000 | 3710.00000 | 3711.92000 | 74.6610 | 277224.3400 | 3713.11002 2014-05-30 12:07:00 | 3711.07000 | 3711.92000 | 3710.02000 | 3710.84000 | 65.2110 | 241986.4000 | 3710.82002 2014-05-30 12:08:00 | 3711.00000 | 3711.00000 | 3709.89000 | 3709.90000 | 55.0840 | 204365.4900 | 3710.07006 2014-05-30 12:09:00 | 3710.04000 | 3711.00000 | 3708.00000 | 3709.31000 | 79.2381 | 293936.0700 | 3709.52996 2014-05-30 12:10:00 | 3709.31000 | 3711.05000 | 3707.04000 | 3711.05000 | 78.6309 | 291747.4400 | 3710.34002 2014-05-30 12:11:00 | 3711.07000 | 3713.00000 | 3709.94000 | 3713.00000 | 44.3460 | 164591.8700 | 3711.53995 2014-05-30 12:12:00 | 3713.15000 | 3713.46000 | 3711.00000 | 3711.00000 | 63.2529 | 234829.7200 | 3712.55005 2014-05-30 12:13:00 | 3711.01000 | 3712.02000 | 3710.98000 | 3712.00000 | 43.1960 | 160317.5000 | 3711.39995 2014-05-30 12:14:00 | 3713.00000 | 3713.50000 | 3709.98000 | 3711.97000 | 114.5529 | 425124.0100 | 3711.16009 2014-05-30 12:15:00 | 3711.88000 | 3711.96000 | 3710.41000 | 3711.96000 | 29.3310 | 108851.6000 | 3711.15001 2014-05-30 12:16:00 | 3711.27000 | 3711.36000 | 3709.03000 | 3709.03000 | 62.4011 | 231536.7100 | 3710.46002 2014-05-30 12:17:00 | 3710.02000 | 3710.46000 | 3710.00000 | 3710.46000 | 17.2880 | 64140.5100 | 3710.11999 2014-05-30 12:18:00 | 3710.70000 | 3713.36000 | 3710.40000 | 3712.00000 | 94.1190 | 349337.8800 | 3711.65998 2014-05-30 12:19:00 | 3713.36000 | 3725.98000 | 3713.36000 | 3725.04000 | 178.3449 | 663229.0200 | 3718.79976 2014-05-30 12:20:00 | 3725.04000 | 3748.00000 | 3725.03000 | 3747.97000 | 386.0292 | 1442568.0100 | 3736.93992 2014-05-30 12:21:00 | 3744.02000 | 3745.00000 | 3735.04000 | 3743.96000 | 268.3581 | 1004010.9000 | 3741.30987 2014-05-30 12:22:00 | 3743.96000 | 3764.00000 | 3742.13000 | 3757.01000 | 407.4198 | 1528748.9600 | 3752.26997 2014-05-30 12:23:00 | 3757.01000 | 3764.00000 | 3750.24000 | 3755.00000 | 194.7612 | 731873.7800 | 3757.80006 2014-05-30 12:24:00 | 3754.77000 | 3757.00000 | 3750.21000 | 3757.00000 | 141.1241 | 529722.1500 | 3753.59016 2014-05-30 12:25:00 | 3757.00000 | 3766.99000 | 3757.00000 | 3765.11000 | 179.4262 | 675073.1300 | 3762.39982 2014-05-30 12:26:00 | 3765.14000 | 3765.14000 | 3757.25000 | 3759.90000 | 139.9271 | 526283.9800 | 3761.12989 2014-05-30 12:27:00 | 3761.00000 | 3775.00000 | 3759.89000 | 3775.00000 | 197.8421 | 745304.7000 | 3767.17011 2014-05-30 12:28:00 | 3775.00000 | 3779.88000 | 3769.04000 | 3769.97000 | 275.5348 | 1040631.5900 | 3776.76962 2014-05-30 12:29:00 | 3769.95000 | 3777.70000 | 3769.00000 | 3774.95000 | 197.0501 | 743351.9000 | 3772.40001 2014-05-30 12:30:00 | 3773.05000 | 3779.97000 | 3771.00000 | 3774.96000 | 242.8773 | 916973.4300 | 3775.45983 2014-05-30 12:31:00 | 3774.02000 | 3786.10000 | 3771.00000 | 3785.95000 | 295.0997 | 1114966.2600 | 3778.26997 2014-05-30 12:32:00 | 3785.00000 | 3796.00000 | 3778.00000 | 3789.00000 | 630.9414 | 2388372.2000 | 3785.41024 2014-05-30 12:33:00 | 3789.00000 | 3791.77000 | 3785.86000 | 3790.00000 | 232.2013 | 879838.5400 | 3789.12008 2014-05-30 12:34:00 | 3790.00000 | 3792.00000 | 3781.02000 | 3785.10000 | 275.6068 | 1043717.3100 | 3786.97977 2014-05-30 12:35:00 | 3785.10000 | 3789.90000 | 3784.98000 | 3788.86000 | 167.9499 | 635935.5600 | 3786.46000 2014-05-30 12:36:00 | 3787.02000 | 3789.17000 | 3781.00000 | 3784.92000 | 221.3981 | 838171.2900 | 3785.80989 2014-05-30 12:37:00 | 3783.18000 | 3785.07000 | 3781.24000 | 3783.78000 | 184.6078 | 698622.5200 | 3784.35989 2014-05-30 12:38:00 | 3783.16000 | 3789.00000 | 3782.00000 | 3789.00000 | 220.6560 | 835189.4900 | 3785.02977 2014-05-30 12:39:00 | 3788.93000 | 3799.00000 | 3788.93000 | 3797.97000 | 268.2927 | 1018079.7000 | 3794.66019 2014-05-30 12:40:00 | 3797.22000 | 3810.00000 | 3797.17000 | 3805.02000 | 522.7483 | 1987164.8900 | 3801.37977 2014-05-30 12:41:00 | 3804.97000 | 3805.16000 | 3793.03000 | 3794.00000 | 243.1451 | 923452.8500 | 3797.94969 2014-05-30 12:42:00 | 3793.09000 | 3799.00000 | 3793.09000 | 3796.02000 | 246.4791 | 935664.1500 | 3796.11994 2014-05-30 12:43:00 | 3796.02000 | 3801.98000 | 3789.94000 | 3793.00000 | 299.9283 | 1138401.6800 | 3795.57986 2014-05-30 12:44:00 | 3792.00000 | 3794.00000 | 3785.00000 | 3789.15000 | 243.8099 | 923917.6800 | 3789.49999 2014-05-30 12:45:00 | 3789.30000 | 3795.88000 | 3787.03000 | 3793.50000 | 219.9252 | 833993.7500 | 3792.16972 2014-05-30 12:46:00 | 3794.90000 | 3805.00000 | 3794.90000 | 3805.00000 | 260.7669 | 990517.8400 | 3798.47979 2014-05-30 12:47:00 | 3804.38000 | 3807.74000 | 3797.00000 | 3800.00000 | 341.7952 | 1299665.9600 | 3802.46957 2014-05-30 12:48:00 | 3800.02000 | 3806.20000 | 3797.00000 | 3797.00000 | 280.7847 | 1067094.0100 | 3800.39961 2014-05-30 12:49:00 | 3796.98000 | 3800.00000 | 3789.98000 | 3790.80000 | 246.8948 | 936425.1300 | 3792.80966 2014-05-30 12:50:00 | 3790.98000 | 3791.00000 | 3781.97000 | 3782.04000 | 204.1812 | 773124.0900 | 3786.46007 2014-05-30 12:51:00 | 3782.04000 | 3789.99000 | 3782.04000 | 3787.88000 | 275.9090 | 1044630.1200 | 3786.13993 2014-05-30 12:52:00 | 3787.88000 | 3788.90000 | 3781.00000 | 3783.10000 | 218.1132 | 825717.9100 | 3785.73019 2014-05-30 12:53:00 | 3784.00000 | 3786.00000 | 3775.00000 | 3777.10000 | 283.2217 | 1071056.6000 | 3781.69013 2014-05-30 12:54:00 | 3777.07000 | 3782.52000 | 3775.00000 | 3782.00000 | 312.1236 | 1179384.2400 | 3778.58030 2014-05-30 12:55:00 | 3780.05000 | 3788.60000 | 3780.05000 | 3784.95000 | 240.9940 | 912147.8300 | 3784.94025 2014-05-30 12:56:00 | 3786.04000 | 3793.43000 | 3786.00000 | 3787.92000 | 176.9640 | 670316.8100 | 3787.87019 2014-05-30 12:57:00 | 3787.04000 | 3788.81000 | 3783.84000 | 3783.84000 | 108.2880 | 410135.3800 | 3787.44994 2014-05-30 12:58:00 | 3785.00000 | 3786.98000 | 3783.82000 | 3786.98000 | 183.0661 | 692888.5500 | 3784.90981 2014-05-30 12:59:00 | 3786.98000 | 3788.00000 | 3785.20000 | 3787.90000 | 113.9850 | 431605.3700 | 3786.50985 2014-05-30 13:00:00 | 3787.00000 | 3787.06000 | 3781.00000 | 3784.61000 | 157.8581 | 597347.8400 | 3784.07992 2014-05-30 13:01:00 | 3784.63000 | 3785.00000 | 3781.22000 | 3782.00000 | 108.4851 | 410448.0600 | 3783.44986 2014-05-30 13:02:00 | 3781.98000 | 3782.10000 | 3778.16000 | 3780.90000 | 186.3142 | 704429.7100 | 3780.87021 2014-05-30 13:03:00 | 3779.33000 | 3781.00000 | 3777.00000 | 3780.20000 | 139.5621 | 527536.5100 | 3779.94008 2014-05-30 13:04:00 | 3780.20000 | 3782.85000 | 3777.22000 | 3782.16000 | 159.5120 | 603186.8400 | 3781.45009 2014-05-30 13:05:00 | 3782.16000 | 3782.20000 | 3780.00000 | 3781.14000 | 108.4620 | 410144.7900 | 3781.46006 2014-05-30 13:06:00 | 3781.17000 | 3787.00000 | 3781.17000 | 3785.97000 | 97.1441 | 367686.4400 | 3784.96010 2014-05-30 13:07:00 | 3785.97000 | 3786.50000 | 3783.00000 | 3783.00000 | 89.9461 | 340446.7300 | 3785.00991 2014-05-30 13:08:00 | 3783.00000 | 3785.00000 | 3780.00000 | 3785.00000 | 65.0861 | 246223.8100 | 3783.04993 2014-05-30 13:09:00 | 3785.06000 | 3791.99000 | 3785.06000 | 3790.02000 | 99.5601 | 377071.7700 | 3787.38000 2014-05-30 13:10:00 | 3790.07000 | 3795.57000 | 3790.07000 | 3793.00000 | 139.7808 | 530307.4700 | 3793.85003 2014-05-30 13:11:00 | 3792.01000 | 3793.00000 | 3788.02000 | 3789.88000 | 136.5009 | 517447.7500 | 3790.80003 2014-05-30 13:12:00 | 3788.91000 | 3791.99000 | 3788.86000 | 3791.87000 | 71.7210 | 271816.9200 | 3789.92002 2014-05-30 13:13:00 | 3790.54000 | 3793.92000 | 3790.22000 | 3793.43000 | 89.6700 | 340012.3300 | 3791.82000 2014-05-30 13:14:00 | 3792.98000 | 3793.98000 | 3791.00000 | 3791.00000 | 105.4809 | 400076.5600 | 3792.88003 2014-05-30 13:15:00 | 3790.12000 | 3793.02000 | 3785.10000 | 3788.00000 | 116.4590 | 441266.5800 | 3789.02997 2014-05-30 13:16:00 | 3788.58000 | 3790.00000 | 3782.00000 | 3786.06000 | 146.1359 | 553150.5500 | 3785.17984 2014-05-30 13:17:00 | 3786.06000 | 3792.00000 | 3786.02000 | 3788.08000 | 112.4430 | 426117.4000 | 3789.63009 2014-05-30 13:18:00 | 3788.08000 | 3790.04000 | 3787.98000 | 3789.00000 | 64.7871 | 245488.6200 | 3789.15995 2014-05-30 13:19:00 | 3789.00000 | 3790.00000 | 3787.98000 | 3788.97000 | 75.3050 | 285299.7000 | 3788.58990 2014-05-30 13:20:00 | 3788.18000 | 3788.90000 | 3787.00000 | 3787.04000 | 62.9400 | 238400.2200 | 3787.74000 2014-05-30 13:21:00 | 3787.02000 | 3789.64000 | 3787.00000 | 3787.00000 | 66.6131 | 252308.3400 | 3787.67005 2014-05-30 13:22:00 | 3786.97000 | 3787.00000 | 3780.06000 | 3783.93000 | 179.0188 | 677369.7200 | 3783.78995 2014-05-30 13:23:00 | 3783.04000 | 3783.04000 | 3779.95000 | 3780.75000 | 152.6549 | 577218.5600 | 3781.19979 2014-05-30 13:24:00 | 3782.00000 | 3784.07000 | 3780.79000 | 3783.12000 | 81.0619 | 306598.0700 | 3782.27004 2014-05-30 13:25:00 | 3783.12000 | 3783.12000 | 3777.00000 | 3780.00000 | 159.8262 | 604069.3600 | 3779.53984 2014-05-30 13:26:00 | 3780.02000 | 3785.00000 | 3780.00000 | 3784.98000 | 108.1951 | 409276.9800 | 3782.76986 2014-05-30 13:27:00 | 3785.00000 | 3788.00000 | 3782.91000 | 3786.09000 | 56.2590 | 212984.3800 | 3785.77999 2014-05-30 13:28:00 | 3787.00000 | 3787.87000 | 3783.97000 | 3784.09000 | 132.3870 | 501173.6500 | 3785.66990 2014-05-30 13:29:00 | 3784.00000 | 3785.02000 | 3783.09000 | 3785.00000 | 96.7820 | 366298.6500 | 3784.78005 2014-05-30 13:30:00 | 3785.02000 | 3786.02000 | 3785.00000 | 3785.00000 | 47.5920 | 180159.0900 | 3785.49003 2014-05-30 13:31:00 | 3784.92000 | 3785.10000 | 3784.00000 | 3784.00000 | 26.3220 | 99610.3000 | 3784.30001 2014-05-30 13:32:00 | 3783.13000 | 3783.98000 | 3777.94000 | 3777.94000 | 82.1040 | 310430.9500 | 3780.95009 2014-05-30 13:33:00 | 3777.97000 | 3779.02000 | 3777.51000 | 3778.00000 | 58.4209 | 220720.1400 | 3778.10001 2014-05-30 13:34:00 | 3778.00000 | 3779.00000 | 3773.00000 | 3778.95000 | 204.4081 | 771871.5400 | 3776.12990 2014-05-30 13:35:00 | 3775.14000 | 3780.58000 | 3775.12000 | 3780.58000 | 72.6339 | 274375.3300 | 3777.51008 2014-05-30 13:36:00 | 3780.99000 | 3782.96000 | 3775.16000 | 3779.95000 | 111.7690 | 422523.7700 | 3780.32997 2014-05-30 13:37:00 | 3778.00000 | 3778.83000 | 3775.00000 | 3777.98000 | 125.4460 | 473793.1700 | 3776.86987 2014-05-30 13:38:00 | 3777.98000 | 3779.90000 | 3774.97000 | 3777.00000 | 108.0361 | 408019.0000 | 3776.68989 2014-05-30 13:39:00 | 3776.00000 | 3780.00000 | 3773.00000 | 3780.00000 | 101.2421 | 382339.6200 | 3776.49006 2014-05-30 13:40:00 | 3780.02000 | 3785.94000 | 3780.02000 | 3784.98000 | 174.2171 | 659216.4900 | 3783.87987 2014-05-30 13:41:00 | 3784.98000 | 3785.98000 | 3783.98000 | 3784.00000 | 79.1870 | 299718.0100 | 3784.93994 2014-05-30 13:42:00 | 3783.10000 | 3785.04000 | 3781.13000 | 3785.04000 | 66.5550 | 251877.5100 | 3784.49991 2014-05-30 13:43:00 | 3785.03000 | 3785.65000 | 3784.80000 | 3784.80000 | 33.6700 | 127449.1800 | 3785.24000 2014-05-30 13:44:00 | 3784.78000 | 3785.02000 | 3782.00000 | 3785.02000 | 61.7290 | 233530.1100 | 3783.14998 2014-05-30 13:45:00 | 3785.04000 | 3786.00000 | 3784.97000 | 3784.97000 | 51.4680 | 194828.1400 | 3785.41997 2014-05-30 13:46:00 | 3784.00000 | 3784.00000 | 3782.02000 | 3782.03000 | 54.1719 | 204895.0900 | 3782.31003 2014-05-30 13:47:00 | 3782.02000 | 3782.02000 | 3780.10000 | 3782.00000 | 48.4581 | 183209.7600 | 3780.78998 2014-05-30 13:48:00 | 3782.04000 | 3785.00000 | 3782.04000 | 3783.83000 | 40.4380 | 153021.1200 | 3784.08998 2014-05-30 13:49:00 | 3783.77000 | 3784.50000 | 3783.32000 | 3783.36000 | 57.9600 | 219303.4100 | 3783.70000 2014-05-30 13:50:00 | 3783.36000 | 3784.38000 | 3783.36000 | 3783.40000 | 39.2560 | 148538.8600 | 3783.84996 2014-05-30 13:51:00 | 3783.40000 | 3783.92000 | 3781.00000 | 3781.00000 | 57.7360 | 218384.7200 | 3782.46994 2014-05-30 13:52:00 | 3781.02000 | 3782.04000 | 3778.00000 | 3782.04000 | 108.4109 | 409786.6800 | 3779.94003 2014-05-30 13:53:00 | 3782.08000 | 3783.26000 | 3782.00000 | 3782.02000 | 33.2480 | 125761.7400 | 3782.53998 2014-05-30 13:54:00 | 3782.69000 | 3785.00000 | 3782.10000 | 3783.00000 | 110.8150 | 419319.4700 | 3783.95985 2014-05-30 13:55:00 | 3783.02000 | 3785.00000 | 3782.14000 | 3783.00000 | 66.6020 | 252044.0500 | 3784.33004 2014-05-30 13:56:00 | 3782.93000 | 3785.00000 | 3782.50000 | 3783.34000 | 140.2930 | 530788.7000 | 3783.43011 2014-05-30 13:57:00 | 3784.87000 | 3793.00000 | 3782.62000 | 3793.00000 | 177.2811 | 671590.4000 | 3788.28005 2014-05-30 13:58:00 | 3793.02000 | 3800.00000 | 3793.02000 | 3797.02000 | 211.5471 | 803318.3100 | 3797.34984 2014-05-30 13:59:00 | 3797.98000 | 3803.00000 | 3797.02000 | 3802.05000 | 335.1877 | 1273877.4300 | 3800.48980 2014-05-30 14:00:00 | 3802.05000 | 3802.07000 | 3793.01000 | 3800.09000 | 304.6979 | 1157788.1200 | 3799.78983 2014-05-30 14:01:00 | 3801.14000 | 3802.00000 | 3795.95000 | 3795.96000 | 117.9470 | 448176.0400 | 3799.80991 2014-05-30 14:02:00 | 3795.98000 | 3796.00000 | 3781.00000 | 3792.79000 | 142.8198 | 541320.0600 | 3790.22999 2014-05-30 14:03:00 | 3792.79000 | 3796.00000 | 3790.03000 | 3793.00000 | 158.8951 | 602739.7800 | 3793.31979 2014-05-30 14:04:00 | 3792.81000 | 3793.12000 | 3790.00000 | 3791.94000 | 136.8101 | 518788.0500 | 3792.03000 2014-05-30 14:05:00 | 3791.91000 | 3795.00000 | 3790.00000 | 3791.00000 | 168.8910 | 640503.7400 | 3792.41004 2014-05-30 14:06:00 | 3790.96000 | 3791.00000 | 3787.00000 | 3789.67000 | 141.9922 | 538021.1200 | 3789.09008 2014-05-30 14:07:00 | 3788.43000 | 3793.00000 | 3783.01000 | 3783.05000 | 174.9549 | 662421.2800 | 3786.23977 2014-05-30 14:08:00 | 3783.05000 | 3786.00000 | 3780.12000 | 3784.00000 | 84.8100 | 320859.0600 | 3783.27000 2014-05-30 14:09:00 | 3784.88000 | 3787.02000 | 3784.88000 | 3787.02000 | 57.4630 | 217546.4600 | 3785.85005 2014-05-30 14:10:00 | 3787.04000 | 3791.02000 | 3787.00000 | 3791.00000 | 173.3162 | 656819.8000 | 3789.71983 2014-05-30 14:11:00 | 3791.02000 | 3791.16000 | 3788.60000 | 3788.60000 | 50.1709 | 190123.2900 | 3789.51001 2014-05-30 14:12:00 | 3788.47000 | 3788.62000 | 3783.04000 | 3784.04000 | 63.3369 | 239791.1500 | 3785.95995 2014-05-30 14:13:00 | 3785.00000 | 3786.00000 | 3779.94000 | 3784.02000 | 165.7871 | 626922.2500 | 3781.48987 2014-05-30 14:14:00 | 3784.24000 | 3785.00000 | 3780.00000 | 3783.00000 | 104.0881 | 393644.4100 | 3781.83995 2014-05-30 14:15:00 | 3782.14000 | 3788.00000 | 3782.14000 | 3787.68000 | 95.0130 | 359687.8300 | 3785.67008 2014-05-30 14:16:00 | 3787.70000 | 3788.00000 | 3784.00000 | 3784.07000 | 78.4400 | 296993.5200 | 3786.25000 2014-05-30 14:17:00 | 3784.07000 | 3784.07000 | 3780.00000 | 3780.06000 | 91.5101 | 345990.4800 | 3780.90000 2014-05-30 14:18:00 | 3780.15000 | 3782.00000 | 3779.98000 | 3780.00000 | 113.5791 | 429358.6200 | 3780.25997 2014-05-30 14:19:00 | 3780.00000 | 3784.00000 | 3779.00000 | 3780.10000 | 80.0880 | 302817.6700 | 3781.05996 2014-05-30 14:20:00 | 3780.12000 | 3785.00000 | 3780.12000 | 3783.03000 | 84.4379 | 319355.2600 | 3782.12995 2014-05-30 14:21:00 | 3782.01000 | 3783.98000 | 3781.21000 | 3783.98000 | 90.3330 | 341652.0200 | 3782.14007 2014-05-30 14:22:00 | 3782.00000 | 3783.72000 | 3781.21000 | 3783.70000 | 59.6649 | 225680.2600 | 3782.45992 2014-05-30 14:23:00 | 3783.72000 | 3783.72000 | 3779.00000 | 3779.04000 | 119.5560 | 452001.7300 | 3780.66987 2014-05-30 14:24:00 | 3779.04000 | 3779.04000 | 3775.99000 | 3779.02000 | 93.0310 | 351471.8800 | 3778.01002 2014-05-30 14:25:00 | 3779.02000 | 3779.86000 | 3776.30000 | 3779.02000 | 74.6360 | 282026.2900 | 3778.68992 2014-05-30 14:26:00 | 3779.02000 | 3782.00000 | 3779.00000 | 3780.00000 | 108.9799 | 411960.5400 | 3780.15000 2014-05-30 14:27:00 | 3779.96000 | 3780.77000 | 3777.22000 | 3780.77000 | 137.4430 | 519428.6300 | 3779.23011 2014-05-30 14:28:00 | 3779.99000 | 3782.00000 | 3779.99000 | 3780.01000 | 71.1921 | 269157.9400 | 3780.73004 2014-05-30 14:29:00 | 3780.03000 | 3785.60000 | 3780.00000 | 3782.75000 | 62.2210 | 235283.2800 | 3781.41002 2014-05-30 14:30:00 | 3782.90000 | 3786.02000 | 3781.19000 | 3786.02000 | 111.6119 | 422405.3500 | 3784.59006 2014-05-30 14:31:00 | 3786.02000 | 3788.00000 | 3780.99000 | 3782.00000 | 94.9209 | 359422.8300 | 3786.55002 2014-05-30 14:32:00 | 3782.97000 | 3783.89000 | 3779.99000 | 3779.99000 | 137.5591 | 520144.0200 | 3781.23997 2014-05-30 14:33:00 | 3779.98000 | 3781.05000 | 3777.00000 | 3780.46000 | 93.2811 | 352535.3000 | 3779.28003 2014-05-30 14:34:00 | 3780.46000 | 3780.46000 | 3776.96000 | 3776.96000 | 42.3539 | 159998.8100 | 3777.66004 2014-05-30 14:35:00 | 3776.30000 | 3780.00000 | 3776.00000 | 3778.04000 | 72.0530 | 272179.3600 | 3777.49006 2014-05-30 14:36:00 | 3779.00000 | 3780.30000 | 3773.87000 | 3774.84000 | 138.1661 | 521803.4700 | 3776.63986 2014-05-30 14:37:00 | 3774.82000 | 3778.00000 | 3774.82000 | 3775.26000 | 57.9180 | 218678.1700 | 3775.64997 2014-05-30 14:38:00 | 3775.96000 | 3775.98000 | 3769.00000 | 3769.00000 | 223.1981 | 841802.7000 | 3771.54989 2014-05-30 14:39:00 | 3768.98000 | 3770.00000 | 3768.01000 | 3770.00000 | 85.1610 | 320983.8100 | 3769.14002 2014-05-30 14:40:00 | 3769.05000 | 3770.00000 | 3768.04000 | 3769.02000 | 64.7650 | 244115.0100 | 3769.23991 2014-05-30 14:41:00 | 3769.22000 | 3773.00000 | 3769.04000 | 3772.02000 | 121.4581 | 457973.4800 | 3770.62994 2014-05-30 14:42:00 | 3771.08000 | 3771.12000 | 3770.02000 | 3770.16000 | 34.0260 | 128303.6900 | 3770.74996 2014-05-30 14:43:00 | 3770.83000 | 3771.00000 | 3770.14000 | 3770.85000 | 58.2460 | 219637.0600 | 3770.84994 2014-05-30 14:44:00 | 3770.85000 | 3771.39000 | 3766.00000 | 3766.06000 | 135.2930 | 509981.4100 | 3769.46011 2014-05-30 14:45:00 | 3766.86000 | 3766.86000 | 3763.00000 | 3763.00000 | 69.7060 | 262426.1800 | 3764.75993 2014-05-30 14:46:00 | 3762.91000 | 3762.91000 | 3756.00000 | 3757.93000 | 146.8531 | 552045.8800 | 3759.17012 2014-05-30 14:47:00 | 3757.93000 | 3766.98000 | 3756.10000 | 3765.00000 | 153.1839 | 576026.5400 | 3760.36016 2014-05-30 14:48:00 | 3765.00000 | 3767.00000 | 3762.98000 | 3763.96000 | 141.7679 | 533821.3200 | 3765.45992 2014-05-30 14:49:00 | 3763.03000 | 3763.88000 | 3761.34000 | 3762.57000 | 53.5930 | 201655.3400 | 3762.72004 2014-05-30 14:50:00 | 3762.57000 | 3766.00000 | 3762.57000 | 3763.96000 | 122.0641 | 459372.4400 | 3763.37013 2014-05-30 14:51:00 | 3763.87000 | 3770.00000 | 3763.78000 | 3770.00000 | 52.4091 | 197368.3300 | 3765.91999 2014-05-30 14:52:00 | 3769.96000 | 3774.00000 | 3769.96000 | 3771.39000 | 135.3531 | 510615.3600 | 3772.47011 2014-05-30 14:53:00 | 3771.38000 | 3774.00000 | 3770.96000 | 3772.96000 | 106.7281 | 402686.2900 | 3773.00995 2014-05-30 14:54:00 | 3772.11000 | 3772.11000 | 3768.03000 | 3770.00000 | 170.4141 | 642539.4000 | 3770.46018 2014-05-30 14:55:00 | 3769.92000 | 3771.00000 | 3769.00000 | 3769.10000 | 90.4171 | 340871.6100 | 3769.98993 2014-05-30 14:56:00 | 3769.90000 | 3771.06000 | 3769.90000 | 3771.02000 | 62.5910 | 236001.9700 | 3770.54002 2014-05-30 14:57:00 | 3771.04000 | 3772.99000 | 3769.93000 | 3769.98000 | 117.4051 | 442688.8300 | 3770.60985 2014-05-30 14:58:00 | 3769.98000 | 3771.32000 | 3769.04000 | 3770.87000 | 63.6500 | 239970.0100 | 3770.15000 2014-05-30 14:59:00 | 3771.32000 | 3771.94000 | 3760.00000 | 3760.00000 | 205.7737 | 775238.2300 | 3767.43020 2014-05-30 15:00:00 | 3760.00000 | 3768.75000 | 3751.40000 | 3761.45000 | 366.1581 | 1375469.2500 | 3756.48982 2014-05-30 15:01:00 | 3758.59000 | 3758.59000 | 3741.30000 | 3747.90000 | 350.3852 | 1314101.8400 | 3750.44955 2014-05-30 15:02:00 | 3747.90000 | 3751.02000 | 3740.00000 | 3743.95000 | 230.1583 | 862771.2900 | 3748.59989 2014-05-30 15:03:00 | 3743.95000 | 3747.94000 | 3740.00000 | 3747.79000 | 173.8202 | 650781.0300 | 3743.99001 2014-05-30 15:04:00 | 3746.03000 | 3752.00000 | 3745.00000 | 3750.17000 | 252.4477 | 946085.4900 | 3747.64984 2014-05-30 15:05:00 | 3752.00000 | 3759.80000 | 3751.03000 | 3757.57000 | 103.3269 | 388082.4800 | 3755.86992 2014-05-30 15:06:00 | 3757.57000 | 3759.80000 | 3755.98000 | 3757.96000 | 78.7369 | 295868.1800 | 3757.67994 2014-05-30 15:07:00 | 3757.96000 | 3761.92000 | 3757.00000 | 3758.96000 | 178.4172 | 670745.0300 | 3759.41987 2014-05-30 15:08:00 | 3757.94000 | 3757.94000 | 3753.35000 | 3756.00000 | 169.6581 | 637315.4900 | 3756.46991 2014-05-30 15:09:00 | 3755.98000 | 3756.91000 | 3751.00000 | 3755.10000 | 65.4580 | 245777.0100 | 3754.72996 2014-05-30 15:10:00 | 3756.00000 | 3756.94000 | 3754.00000 | 3756.00000 | 96.2260 | 361391.1700 | 3755.64990 2014-05-30 15:11:00 | 3756.92000 | 3761.95000 | 3755.83000 | 3760.11000 | 149.0271 | 560092.9200 | 3758.32988 2014-05-30 15:12:00 | 3760.13000 | 3765.00000 | 3759.95000 | 3763.03000 | 185.6292 | 698370.3700 | 3762.17996 2014-05-30 15:13:00 | 3764.05000 | 3769.30000 | 3763.08000 | 3766.97000 | 71.2320 | 268236.2600 | 3765.67004 2014-05-30 15:14:00 | 3766.13000 | 3767.25000 | 3761.00000 | 3761.00000 | 78.2510 | 294671.4000 | 3765.72002 2014-05-30 15:15:00 | 3764.54000 | 3764.59000 | 3759.43000 | 3759.90000 | 132.4350 | 498144.9500 | 3761.42982 2014-05-30 15:16:00 | 3759.90000 | 3759.90000 | 3755.98000 | 3755.98000 | 77.6930 | 291908.9500 | 3757.21006 2014-05-30 15:17:00 | 3755.96000 | 3761.00000 | 3755.05000 | 3760.92000 | 59.8190 | 224778.6800 | 3757.64998 2014-05-30 15:18:00 | 3760.93000 | 3766.00000 | 3759.10000 | 3763.02000 | 173.5600 | 653141.1800 | 3763.20000 2014-05-30 15:19:00 | 3764.00000 | 3767.87000 | 3764.00000 | 3764.93000 | 110.3341 | 415429.8600 | 3765.20012 2014-05-30 15:20:00 | 3764.93000 | 3766.95000 | 3763.02000 | 3766.03000 | 52.7121 | 198480.4100 | 3765.37003 2014-05-30 15:21:00 | 3766.78000 | 3775.00000 | 3765.00000 | 3772.10000 | 189.2991 | 713326.3400 | 3768.24995 2014-05-30 15:22:00 | 3772.10000 | 3775.00000 | 3765.00000 | 3765.09000 | 170.9931 | 645087.0400 | 3772.59014 2014-05-30 15:23:00 | 3765.14000 | 3768.91000 | 3759.01000 | 3759.01000 | 274.5353 | 1032826.2700 | 3762.08965 2014-05-30 15:24:00 | 3760.00000 | 3764.63000 | 3759.98000 | 3763.98000 | 119.6340 | 449921.9500 | 3760.82013 2014-05-30 15:25:00 | 3763.90000 | 3767.56000 | 3763.02000 | 3765.05000 | 128.6940 | 484562.6600 | 3765.23014 2014-05-30 15:26:00 | 3765.03000 | 3765.03000 | 3759.00000 | 3759.02000 | 169.2239 | 636677.8900 | 3762.34018 2014-05-30 15:27:00 | 3760.02000 | 3760.02000 | 3753.94000 | 3755.12000 | 99.2810 | 372933.3300 | 3756.34003 2014-05-30 15:28:00 | 3757.03000 | 3760.97000 | 3755.06000 | 3759.10000 | 95.0841 | 357263.3200 | 3757.34010 2014-05-30 15:29:00 | 3758.03000 | 3766.00000 | 3758.03000 | 3760.21000 | 116.4339 | 438016.2500 | 3761.93012 2014-05-30 15:30:00 | 3760.23000 | 3766.96000 | 3760.00000 | 3761.86000 | 100.5121 | 378180.7300 | 3762.54006 2014-05-30 15:31:00 | 3762.96000 | 3764.89000 | 3760.00000 | 3760.07000 | 85.9449 | 323338.4200 | 3762.15988 2014-05-30 15:32:00 | 3760.97000 | 3760.97000 | 3757.97000 | 3758.03000 | 54.6300 | 205382.0600 | 3759.51000 2014-05-30 15:33:00 | 3758.06000 | 3763.95000 | 3758.05000 | 3761.66000 | 53.9680 | 202960.2700 | 3760.74997 2014-05-30 15:34:00 | 3761.82000 | 3764.00000 | 3760.13000 | 3763.97000 | 40.2400 | 151374.3700 | 3761.79000 2014-05-30 15:35:00 | 3763.87000 | 3765.00000 | 3762.33000 | 3764.00000 | 54.2789 | 204302.6600 | 3763.93998 2014-05-30 15:36:00 | 3763.04000 | 3764.50000 | 3763.04000 | 3763.07000 | 24.8290 | 93458.4600 | 3764.07999 2014-05-30 15:37:00 | 3763.18000 | 3764.48000 | 3763.08000 | 3763.08000 | 47.0650 | 177121.5100 | 3763.33994 2014-05-30 15:38:00 | 3763.13000 | 3764.90000 | 3763.11000 | 3764.90000 | 42.8310 | 161225.3900 | 3764.22001 2014-05-30 15:39:00 | 3764.90000 | 3765.82000 | 3764.13000 | 3765.02000 | 74.0160 | 278673.0100 | 3765.03992 2014-05-30 15:40:00 | 3765.99000 | 3773.00000 | 3765.99000 | 3773.00000 | 58.5890 | 220849.4800 | 3769.46998 2014-05-30 15:41:00 | 3770.03000 | 3773.88000 | 3770.03000 | 3773.88000 | 49.4120 | 186415.2900 | 3772.67003 2014-05-30 15:42:00 | 3772.95000 | 3773.88000 | 3767.02000 | 3767.02000 | 43.8590 | 165378.3300 | 3770.67999 2014-05-30 15:43:00 | 3767.86000 | 3772.06000 | 3767.02000 | 3770.00000 | 106.6991 | 402233.0900 | 3769.78997 2014-05-30 15:44:00 | 3770.00000 | 3773.00000 | 3769.00000 | 3772.90000 | 115.7340 | 436491.7800 | 3771.51012 2014-05-30 15:45:00 | 3771.20000 | 3774.00000 | 3771.09000 | 3774.00000 | 44.4930 | 167846.3600 | 3772.42004 2014-05-30 15:46:00 | 3774.07000 | 3780.00000 | 3774.05000 | 3778.86000 | 198.3872 | 749679.4200 | 3778.86985 2014-05-30 15:47:00 | 3778.86000 | 3782.42000 | 3778.11000 | 3782.42000 | 207.8732 | 785920.7300 | 3780.77017 2014-05-30 15:48:00 | 3782.42000 | 3784.76000 | 3776.15000 | 3777.82000 | 67.2260 | 254137.7800 | 3780.34993 2014-05-30 15:49:00 | 3776.25000 | 3778.00000 | 3769.00000 | 3770.00000 | 124.3140 | 469351.3900 | 3775.53013 2014-05-30 15:50:00 | 3770.00000 | 3776.00000 | 3769.96000 | 3772.96000 | 86.1310 | 325071.9900 | 3774.16002 2014-05-30 15:51:00 | 3772.87000 | 3772.97000 | 3770.25000 | 3771.00000 | 77.3680 | 291814.3700 | 3771.76996 2014-05-30 15:52:00 | 3771.72000 | 3774.99000 | 3769.00000 | 3774.99000 | 44.8500 | 169131.1100 | 3771.04000 2014-05-30 15:53:00 | 3774.99000 | 3778.00000 | 3771.02000 | 3775.00000 | 40.4450 | 152691.2900 | 3775.27995 2014-05-30 15:54:00 | 3774.90000 | 3777.00000 | 3772.97000 | 3772.97000 | 45.8470 | 173064.9600 | 3774.83996 2014-05-30 15:55:00 | 3774.80000 | 3781.06000 | 3774.80000 | 3781.06000 | 57.2670 | 216395.8700 | 3778.71995 2014-05-30 15:56:00 | 3781.06000 | 3785.00000 | 3779.96000 | 3783.88000 | 130.5130 | 493506.2600 | 3781.28010 2014-05-30 15:57:00 | 3782.92000 | 3783.53000 | 3778.00000 | 3778.00000 | 103.7191 | 392154.6300 | 3780.92998 2014-05-30 15:58:00 | 3778.97000 | 3779.96000 | 3775.06000 | 3776.02000 | 64.3090 | 242885.9400 | 3776.85998 2014-05-30 15:59:00 | 3776.02000 | 3779.00000 | 3775.60000 | 3778.00000 | 44.1200 | 166620.6900 | 3776.53000 2014-05-30 16:00:00 | 3776.17000 | 3780.48000 | 3776.00000 | 3777.72000 | 69.2510 | 261653.9600 | 3778.34002 2014-05-30 16:01:00 | 3777.97000 | 3779.93000 | 3776.28000 | 3778.30000 | 37.9020 | 143222.5500 | 3778.76002 2014-05-30 16:02:00 | 3779.00000 | 3779.93000 | 3776.00000 | 3777.09000 | 34.2490 | 129362.1400 | 3777.10999 2014-05-30 16:03:00 | 3776.25000 | 3777.72000 | 3775.01000 | 3777.18000 | 35.1940 | 132884.4100 | 3775.77004 2014-05-30 16:04:00 | 3777.98000 | 3781.93000 | 3776.00000 | 3778.04000 | 49.8879 | 188527.0600 | 3779.00997 2014-05-30 16:05:00 | 3778.05000 | 3778.05000 | 3776.01000 | 3777.23000 | 21.1430 | 79871.2800 | 3777.67002 2014-05-30 16:06:00 | 3777.62000 | 3778.00000 | 3775.12000 | 3775.53000 | 65.2641 | 246433.2300 | 3775.94007 2014-05-30 16:07:00 | 3775.32000 | 3776.00000 | 3775.00000 | 3775.50000 | 43.6189 | 164674.6200 | 3775.29999 2014-05-30 16:08:00 | 3776.00000 | 3778.50000 | 3775.99000 | 3776.33000 | 44.4260 | 167788.5700 | 3776.80995 2014-05-30 16:09:00 | 3776.35000 | 3777.76000 | 3776.35000 | 3777.05000 | 5.4900 | 20737.3700 | 3777.30000 2014-05-30 16:10:00 | 3776.58000 | 3776.64000 | 3773.93000 | 3773.93000 | 27.1680 | 102572.2900 | 3775.47999 2014-05-30 16:11:00 | 3774.02000 | 3776.80000 | 3774.02000 | 3775.05000 | 12.2760 | 46341.3100 | 3774.94999 2014-05-30 16:12:00 | 3775.95000 | 3775.95000 | 3774.93000 | 3775.00000 | 2.6330 | 9940.7600 | 3775.45000 2014-05-30 16:13:00 | 3775.16000 | 3776.00000 | 3774.99000 | 3776.00000 | 6.4280 | 24266.1500 | 3775.07000 2014-05-30 16:14:00 | 3775.78000 | 3775.80000 | 3775.78000 | 3775.80000 | 4.0520 | 15299.4800 | 3775.78000 2014-05-30 16:15:00 | 3775.14000 | 3775.47000 | 3775.00000 | 3775.43000 | 17.5970 | 66434.8300 | 3775.34999 2014-05-30 16:16:00 | 3775.40000 | 3775.40000 | 3772.50000 | 3772.50000 | 9.7880 | 36940.9500 | 3774.10999 2014-05-30 16:17:00 | 3772.97000 | 3773.93000 | 3772.97000 | 3773.93000 | 11.4010 | 43024.8800 | 3773.78000 2014-05-30 16:18:00 | 3773.82000 | 3774.05000 | 3773.82000 | 3774.05000 | 9.2130 | 34768.9200 | 3773.90001 2014-05-30 16:19:00 | 3774.05000 | 3775.00000 | 3771.00000 | 3772.00000 | 20.9310 | 78976.5800 | 3773.19001 2014-05-30 16:20:00 | 3771.02000 | 3771.10000 | 3766.14000 | 3769.00000 | 103.2691 | 389349.1900 | 3770.23997 2014-05-30 16:21:00 | 3768.97000 | 3769.00000 | 3765.00000 | 3765.91000 | 38.8110 | 146183.0100 | 3766.54001 2014-05-30 16:22:00 | 3764.16000 | 3768.98000 | 3762.98000 | 3765.03000 | 91.1761 | 343309.7900 | 3765.34990 2014-05-30 16:23:00 | 3765.63000 | 3769.02000 | 3765.62000 | 3768.13000 | 160.2968 | 603937.5600 | 3767.61987 2014-05-30 16:24:00 | 3768.15000 | 3768.24000 | 3765.97000 | 3766.00000 | 12.6830 | 47783.7800 | 3767.55001 2014-05-30 16:25:00 | 3766.00000 | 3766.00000 | 3765.00000 | 3765.00000 | 14.3040 | 53859.4800 | 3765.34002 2014-05-30 16:26:00 | 3765.00000 | 3765.71000 | 3764.04000 | 3765.71000 | 53.2621 | 200555.5900 | 3765.45003 2014-05-30 16:27:00 | 3765.71000 | 3771.00000 | 3765.28000 | 3768.13000 | 25.8310 | 97344.4100 | 3768.51001 2014-05-30 16:28:00 | 3768.13000 | 3769.02000 | 3765.66000 | 3765.98000 | 5.8990 | 22224.3900 | 3767.48000 2014-05-30 16:29:00 | 3765.74000 | 3766.00000 | 3765.00000 | 3765.90000 | 21.2690 | 80090.6100 | 3765.59999 2014-05-30 16:30:00 | 3765.90000 | 3767.90000 | 3764.94000 | 3767.87000 | 36.0920 | 135902.0300 | 3765.43002 2014-05-30 16:31:00 | 3767.02000 | 3767.87000 | 3765.00000 | 3766.95000 | 18.8660 | 71053.9800 | 3766.24998 2014-05-30 16:32:00 | 3766.95000 | 3768.00000 | 3766.35000 | 3767.15000 | 12.5480 | 47277.8300 | 3767.75999 2014-05-30 16:33:00 | 3767.25000 | 3769.00000 | 3767.25000 | 3768.76000 | 14.1670 | 53381.1000 | 3767.98999 2014-05-30 16:34:00 | 3767.72000 | 3770.03000 | 3767.72000 | 3770.03000 | 19.7840 | 74566.1200 | 3769.01002 2014-05-30 16:35:00 | 3770.88000 | 3773.99000 | 3769.34000 | 3770.91000 | 58.6580 | 221268.6300 | 3772.17997 2014-05-30 16:36:00 | 3770.66000 | 3771.65000 | 3770.00000 | 3771.65000 | 22.2510 | 83902.4700 | 3770.73001 2014-05-30 16:37:00 | 3771.67000 | 3772.04000 | 3771.65000 | 3771.65000 | 8.0320 | 30295.9300 | 3771.90000 2014-05-30 16:38:00 | 3771.67000 | 3775.80000 | 3771.67000 | 3775.80000 | 41.4090 | 156269.5100 | 3773.80999 2014-05-30 16:39:00 | 3775.76000 | 3779.11000 | 3775.05000 | 3777.34000 | 42.2870 | 159688.7100 | 3776.30997 2014-05-30 16:40:00 | 3777.34000 | 3782.69000 | 3777.29000 | 3782.02000 | 78.1370 | 295291.5000 | 3779.14994 2014-05-30 16:41:00 | 3782.69000 | 3783.04000 | 3782.50000 | 3783.01000 | 64.9690 | 245763.5200 | 3782.77998 2014-05-30 16:42:00 | 3783.01000 | 3783.02000 | 3779.17000 | 3780.08000 | 64.1150 | 242455.3800 | 3781.57008 2014-05-30 16:43:00 | 3781.04000 | 3783.47000 | 3781.00000 | 3783.43000 | 18.4540 | 69793.2800 | 3782.01002 2014-05-30 16:44:00 | 3783.41000 | 3783.41000 | 3781.03000 | 3782.00000 | 47.1060 | 178176.5100 | 3782.45995 2014-05-30 16:45:00 | 3781.93000 | 3782.90000 | 3780.79000 | 3780.79000 | 44.3100 | 167577.8600 | 3781.94000 2014-05-30 16:46:00 | 3781.83000 | 3781.83000 | 3774.54000 | 3775.92000 | 29.0750 | 109859.3100 | 3778.47996 2014-05-30 16:47:00 | 3775.92000 | 3778.79000 | 3774.52000 | 3776.55000 | 35.9680 | 135812.0900 | 3775.90998 2014-05-30 16:48:00 | 3777.00000 | 3779.00000 | 3776.57000 | 3778.66000 | 74.4269 | 281170.8700 | 3777.80994 2014-05-30 16:49:00 | 3778.66000 | 3780.08000 | 3778.55000 | 3780.08000 | 36.9620 | 139677.1700 | 3778.94002 2014-05-30 16:50:00 | 3780.08000 | 3780.11000 | 3778.97000 | 3778.97000 | 21.2740 | 80403.9600 | 3779.45002 2014-05-30 16:51:00 | 3778.01000 | 3780.00000 | 3777.77000 | 3778.99000 | 57.0380 | 215547.1900 | 3779.00997 2014-05-30 16:52:00 | 3778.99000 | 3783.08000 | 3778.97000 | 3782.91000 | 71.3509 | 269829.2900 | 3781.72002 2014-05-30 16:53:00 | 3782.82000 | 3785.00000 | 3781.26000 | 3785.00000 | 55.7681 | 211039.7000 | 3784.23997 2014-05-30 16:54:00 | 3785.03000 | 3790.00000 | 3785.03000 | 3789.98000 | 33.0340 | 125120.0100 | 3787.61004 2014-05-30 16:55:00 | 3789.98000 | 3797.06000 | 3789.98000 | 3797.06000 | 100.5830 | 381622.0600 | 3794.10008 2014-05-30 16:56:00 | 3796.07000 | 3797.06000 | 3791.10000 | 3791.41000 | 73.7209 | 279714.9700 | 3794.24002 2014-05-30 16:57:00 | 3791.39000 | 3793.68000 | 3788.00000 | 3791.18000 | 74.0510 | 280711.9500 | 3790.79002 2014-05-30 16:58:00 | 3791.18000 | 3791.18000 | 3789.02000 | 3789.04000 | 48.0650 | 182181.5500 | 3790.31994 2014-05-30 16:59:00 | 3789.02000 | 3793.98000 | 3789.00000 | 3790.02000 | 68.6951 | 260392.8300 | 3790.56009 2014-05-30 17:00:00 | 3790.07000 | 3793.00000 | 3790.07000 | 3792.02000 | 64.2790 | 243673.2500 | 3790.86998 2014-05-30 17:01:00 | 3792.80000 | 3792.80000 | 3789.00000 | 3789.00000 | 50.7310 | 192289.3900 | 3790.37001 2014-05-30 17:02:00 | 3790.10000 | 3793.00000 | 3789.00000 | 3792.98000 | 60.9759 | 231151.2500 | 3790.85993 2014-05-30 17:03:00 | 3792.98000 | 3793.98000 | 3790.00000 | 3791.99000 | 61.5610 | 233481.3200 | 3792.68002 2014-05-30 17:04:00 | 3791.90000 | 3793.94000 | 3789.00000 | 3791.73000 | 40.9200 | 155113.8600 | 3790.66000 2014-05-30 17:05:00 | 3790.20000 | 3791.66000 | 3787.88000 | 3787.98000 | 85.3919 | 323561.8900 | 3789.14004 2014-05-30 17:06:00 | 3787.98000 | 3788.00000 | 3780.10000 | 3784.00000 | 84.9019 | 321340.2600 | 3784.84004 2014-05-30 17:07:00 | 3783.97000 | 3784.00000 | 3782.00000 | 3783.98000 | 44.0040 | 166474.2900 | 3783.16005 2014-05-30 17:08:00 | 3782.22000 | 3787.97000 | 3780.97000 | 3785.00000 | 60.7991 | 229961.5500 | 3782.31999 2014-05-30 17:09:00 | 3784.09000 | 3787.99000 | 3784.09000 | 3787.00000 | 43.7310 | 165553.3300 | 3785.72001 2014-05-30 17:10:00 | 3787.05000 | 3792.00000 | 3787.05000 | 3789.94000 | 31.7830 | 120461.8100 | 3790.13003 2014-05-30 17:11:00 | 3789.80000 | 3790.00000 | 3786.10000 | 3788.96000 | 19.6010 | 74264.0000 | 3788.79001 2014-05-30 17:12:00 | 3788.88000 | 3789.04000 | 3786.16000 | 3789.02000 | 9.7170 | 36811.3900 | 3788.34999 2014-05-30 17:13:00 | 3789.04000 | 3789.97000 | 3786.16000 | 3787.95000 | 20.4640 | 77518.4900 | 3788.04002 2014-05-30 17:14:00 | 3787.95000 | 3790.00000 | 3786.42000 | 3786.42000 | 23.8380 | 90317.7800 | 3788.81999 2014-05-30 17:15:00 | 3787.65000 | 3790.00000 | 3787.65000 | 3789.64000 | 35.8040 | 135654.0300 | 3788.80004 2014-05-30 17:16:00 | 3788.78000 | 3788.83000 | 3786.01000 | 3788.00000 | 24.0250 | 91009.4200 | 3788.10997 2014-05-30 17:17:00 | 3787.07000 | 3787.14000 | 3786.50000 | 3786.50000 | 8.1640 | 30917.0400 | 3787.00001 2014-05-30 17:18:00 | 3786.10000 | 3786.10000 | 3785.01000 | 3785.01000 | 12.1760 | 46095.1900 | 3785.73999 2014-05-30 17:19:00 | 3785.74000 | 3785.74000 | 3784.00000 | 3784.00000 | 29.6110 | 112069.4100 | 3784.72001 2014-05-30 17:20:00 | 3783.99000 | 3786.01000 | 3783.82000 | 3785.00000 | 8.8630 | 33537.3800 | 3783.98001 2014-05-30 17:21:00 | 3784.00000 | 3786.00000 | 3783.84000 | 3786.00000 | 12.7060 | 48078.4800 | 3783.91999 2014-05-30 17:22:00 | 3785.00000 | 3785.00000 | 3783.32000 | 3784.88000 | 10.3370 | 39112.9100 | 3783.77999 2014-05-30 17:23:00 | 3783.46000 | 3783.46000 | 3783.32000 | 3783.32000 | 1.1240 | 4252.5900 | 3783.44000 2014-05-30 17:24:00 | 3783.40000 | 3785.00000 | 3783.00000 | 3785.00000 | 10.9420 | 41404.8700 | 3784.03001 2014-05-30 17:25:00 | 3784.03000 | 3785.00000 | 3783.19000 | 3785.00000 | 21.9760 | 83148.7600 | 3783.61998 2014-05-30 17:26:00 | 3785.00000 | 3785.00000 | 3783.49000 | 3783.49000 | 1.7200 | 6508.7100 | 3784.13000 2014-05-30 17:27:00 | 3783.49000 | 3783.49000 | 3782.79000 | 3782.79000 | 41.1760 | 155770.7400 | 3783.04996 2014-05-30 17:28:00 | 3782.36000 | 3783.49000 | 3780.10000 | 3781.97000 | 9.9930 | 37790.8800 | 3781.73001 2014-05-30 17:29:00 | 3781.38000 | 3781.86000 | 3780.00000 | 3780.00000 | 56.4650 | 213467.1800 | 3780.51993 2014-05-30 17:30:00 | 3780.02000 | 3781.00000 | 3779.92000 | 3780.02000 | 17.2810 | 65322.4000 | 3780.01000 2014-05-30 17:31:00 | 3779.98000 | 3779.98000 | 3779.02000 | 3779.64000 | 4.9170 | 18584.3300 | 3779.61000 2014-05-30 17:32:00 | 3779.02000 | 3780.03000 | 3778.94000 | 3779.04000 | 14.3660 | 54291.6700 | 3779.17998 2014-05-30 17:33:00 | 3779.95000 | 3779.97000 | 3778.96000 | 3779.00000 | 13.9360 | 52666.4900 | 3779.16999 2014-05-30 17:34:00 | 3779.00000 | 3779.00000 | 3779.00000 | 3779.00000 | 2.8100 | 10618.9900 | 3779.00000 2014-05-30 17:35:00 | 3779.00000 | 3779.50000 | 3778.04000 | 3779.50000 | 16.9900 | 64205.3400 | 3779.01000 2014-05-30 17:36:00 | 3779.09000 | 3779.09000 | 3778.40000 | 3778.52000 | 19.8270 | 74926.3600 | 3779.00998 2014-05-30 17:37:00 | 3778.47000 | 3779.49000 | 3777.00000 | 3778.27000 | 30.7020 | 115991.2300 | 3777.97002 2014-05-30 17:38:00 | 3777.50000 | 3778.99000 | 3776.98000 | 3777.00000 | 36.1220 | 136461.5600 | 3777.80002 2014-05-30 17:39:00 | 3777.98000 | 3778.99000 | 3775.82000 | 3777.02000 | 61.0710 | 230665.7700 | 3777.01002 2014-05-30 17:40:00 | 3776.80000 | 3778.99000 | 3776.19000 | 3778.50000 | 22.9000 | 86519.0700 | 3778.13000 2014-05-30 17:41:00 | 3778.87000 | 3783.83000 | 3778.87000 | 3782.03000 | 16.2140 | 61294.4200 | 3780.34002 2014-05-30 17:42:00 | 3782.13000 | 3789.97000 | 3782.02000 | 3786.25000 | 37.1820 | 140766.0300 | 3785.86002 2014-05-30 17:43:00 | 3786.00000 | 3789.96000 | 3785.00000 | 3786.97000 | 37.4750 | 141916.9900 | 3786.97995 2014-05-30 17:44:00 | 3786.97000 | 3786.97000 | 3785.00000 | 3785.78000 | 50.9600 | 192918.2500 | 3785.68000 2014-05-30 17:45:00 | 3785.35000 | 3786.08000 | 3780.80000 | 3782.03000 | 10.8720 | 41136.7400 | 3783.73001 2014-05-30 17:46:00 | 3782.97000 | 3782.97000 | 3781.14000 | 3781.14000 | 12.0690 | 45646.0500 | 3782.09000 2014-05-30 17:47:00 | 3781.00000 | 3781.00000 | 3778.87000 | 3778.87000 | 7.2630 | 27450.8300 | 3779.54001 2014-05-30 17:48:00 | 3778.79000 | 3779.01000 | 3775.19000 | 3777.60000 | 16.1010 | 60816.6800 | 3777.20000 2014-05-30 17:49:00 | 3777.52000 | 3783.83000 | 3777.52000 | 3783.83000 | 18.1630 | 68637.2600 | 3778.96001 2014-05-30 17:50:00 | 3783.83000 | 3785.19000 | 3781.16000 | 3783.99000 | 36.7890 | 139208.4100 | 3783.96999 2014-05-30 17:51:00 | 3783.98000 | 3783.98000 | 3781.99000 | 3781.99000 | 4.0370 | 15272.2400 | 3783.07000 2014-05-30 17:52:00 | 3781.99000 | 3783.00000 | 3780.28000 | 3781.55000 | 16.6130 | 62822.8600 | 3781.55001 2014-05-30 17:53:00 | 3780.88000 | 3784.11000 | 3778.07000 | 3781.05000 | 12.9410 | 48927.8300 | 3780.84000 2014-05-30 17:54:00 | 3783.00000 | 3786.08000 | 3781.95000 | 3786.08000 | 30.7790 | 116509.2800 | 3785.34999 2014-05-30 17:55:00 | 3786.06000 | 3786.08000 | 3780.04000 | 3783.60000 | 8.2180 | 31102.4100 | 3784.67000 2014-05-30 17:56:00 | 3784.09000 | 3784.09000 | 3778.97000 | 3781.33000 | 25.0700 | 94798.4600 | 3781.35000 2014-05-30 17:57:00 | 3781.33000 | 3781.88000 | 3780.28000 | 3781.88000 | 1.8770 | 7097.1400 | 3781.11000 2014-05-30 17:58:00 | 3781.31000 | 3781.43000 | 3779.25000 | 3779.25000 | 7.5860 | 28680.1400 | 3780.66999 2014-05-30 17:59:00 | 3779.17000 | 3780.95000 | 3779.10000 | 3780.95000 | 9.2910 | 35114.5000 | 3779.41000 2014-05-30 18:00:00 | 3780.95000 | 3785.00000 | 3779.45000 | 3783.28000 | 14.2400 | 53873.9800 | 3783.29000 2014-05-30 18:01:00 | 3783.31000 | 3783.31000 | 3781.67000 | 3782.93000 | 5.8670 | 22194.8400 | 3783.00000 2014-05-30 18:02:00 | 3782.40000 | 3782.95000 | 3782.40000 | 3782.95000 | 1.1000 | 4160.9800 | 3782.71000 2014-05-30 18:03:00 | 3781.65000 | 3781.65000 | 3778.03000 | 3780.00000 | 69.2941 | 261889.3700 | 3779.39007 2014-05-30 18:04:00 | 3780.00000 | 3781.89000 | 3780.00000 | 3781.84000 | 4.4460 | 16810.4800 | 3781.04000 2014-05-30 18:05:00 | 3781.99000 | 3781.99000 | 3780.46000 | 3780.93000 | 7.1300 | 26956.5200 | 3780.72000 2014-05-30 18:06:00 | 3780.00000 | 3780.93000 | 3779.02000 | 3780.52000 | 8.6990 | 32880.3900 | 3779.79000 2014-05-30 18:07:00 | 3780.47000 | 3780.48000 | 3779.00000 | 3779.00000 | 9.2830 | 35085.4800 | 3779.54001 2014-05-30 18:08:00 | 3779.96000 | 3779.98000 | 3779.10000 | 3779.10000 | 6.3800 | 24114.4500 | 3779.69000 2014-05-30 18:09:00 | 3779.93000 | 3779.93000 | 3778.52000 | 3778.54000 | 3.5230 | 13312.2500 | 3778.67000 2014-05-30 18:10:00 | 3779.91000 | 3779.91000 | 3778.50000 | 3779.91000 | 13.9480 | 52704.0200 | 3778.60999 2014-05-30 18:11:00 | 3778.57000 | 3779.87000 | 3778.50000 | 3778.50000 | 4.8470 | 18314.6700 | 3778.56000 2014-05-30 18:12:00 | 3778.52000 | 3780.10000 | 3778.03000 | 3780.02000 | 25.6170 | 96815.1300 | 3779.32998 2014-05-30 18:13:00 | 3780.02000 | 3783.00000 | 3780.00000 | 3781.03000 | 28.2280 | 106755.8200 | 3781.90999 2014-05-30 18:14:00 | 3781.05000 | 3782.70000 | 3781.05000 | 3781.22000 | 5.1070 | 19310.7100 | 3781.22000 2014-05-30 18:15:00 | 3781.00000 | 3782.68000 | 3778.03000 | 3778.05000 | 30.7880 | 116371.3100 | 3779.75998 2014-05-30 18:16:00 | 3778.05000 | 3784.00000 | 3768.00000 | 3781.00000 | 120.3659 | 454423.2900 | 3775.34987 2014-05-30 18:17:00 | 3781.00000 | 3781.00000 | 3778.84000 | 3780.70000 | 15.1960 | 57435.0700 | 3779.61998 2014-05-30 18:18:00 | 3780.24000 | 3780.90000 | 3779.77000 | 3780.00000 | 28.0140 | 105894.9500 | 3780.07003 2014-05-30 18:19:00 | 3780.00000 | 3780.03000 | 3780.00000 | 3780.03000 | 11.0180 | 41648.1100 | 3780.00999 2014-05-30 18:20:00 | 3780.03000 | 3781.16000 | 3780.00000 | 3780.02000 | 19.2100 | 72620.3100 | 3780.34000 2014-05-30 18:21:00 | 3781.01000 | 3781.01000 | 3780.00000 | 3780.02000 | 7.4010 | 27976.3600 | 3780.08000 2014-05-30 18:22:00 | 3780.02000 | 3780.52000 | 3778.21000 | 3778.21000 | 45.5420 | 172149.7600 | 3780.02002 2014-05-30 18:23:00 | 3780.00000 | 3780.52000 | 3780.00000 | 3780.49000 | 2.0100 | 7598.7600 | 3780.48000 2014-05-30 18:24:00 | 3780.00000 | 3780.00000 | 3769.00000 | 3777.65000 | 20.2790 | 76581.9600 | 3776.41999 2014-05-30 18:25:00 | 3776.95000 | 3776.97000 | 3775.09000 | 3776.87000 | 7.1610 | 27042.4000 | 3776.34000 2014-05-30 18:26:00 | 3776.87000 | 3777.99000 | 3776.28000 | 3777.96000 | 7.4080 | 27980.1400 | 3777.02000 2014-05-30 18:27:00 | 3776.51000 | 3777.96000 | 3776.48000 | 3777.96000 | 22.6040 | 85379.7600 | 3777.20002 2014-05-30 18:28:00 | 3777.96000 | 3777.96000 | 3777.45000 | 3777.45000 | 0.2500 | 944.4400 | 3777.77000 2014-05-30 18:29:00 | 3777.39000 | 3777.39000 | 3776.79000 | 3776.80000 | 3.6800 | 13898.8000 | 3776.85000 2014-05-30 18:30:00 | 3776.75000 | 3776.75000 | 3776.55000 | 3776.55000 | 3.5260 | 13316.4000 | 3776.63000 2014-05-30 18:31:00 | 3776.54000 | 3777.37000 | 3776.04000 | 3776.25000 | 3.9240 | 14818.8200 | 3776.46000 2014-05-30 18:32:00 | 3777.51000 | 3780.00000 | 3776.35000 | 3778.00000 | 17.3090 | 65383.9000 | 3777.45000 2014-05-30 18:33:00 | 3778.00000 | 3779.51000 | 3778.00000 | 3779.51000 | 4.4700 | 16888.1400 | 3778.11000 2014-05-30 18:34:00 | 3779.51000 | 3781.16000 | 3779.05000 | 3780.99000 | 12.3590 | 46724.9000 | 3780.64000 2014-05-30 18:35:00 | 3780.99000 | 3784.84000 | 3780.06000 | 3781.78000 | 6.6670 | 25216.0600 | 3782.21999 2014-05-30 18:36:00 | 3782.78000 | 3785.00000 | 3782.78000 | 3783.87000 | 28.1050 | 106349.9900 | 3784.01996 2014-05-30 18:37:00 | 3784.00000 | 3784.82000 | 3784.00000 | 3784.00000 | 21.4210 | 81058.7100 | 3784.08001 2014-05-30 18:38:00 | 3784.46000 | 3786.08000 | 3784.00000 | 3786.06000 | 17.9890 | 68088.0200 | 3784.98000 2014-05-30 18:39:00 | 3786.08000 | 3789.99000 | 3786.06000 | 3788.97000 | 30.1110 | 114061.7100 | 3788.04001 2014-05-30 18:40:00 | 3789.00000 | 3793.24000 | 3788.97000 | 3790.00000 | 73.2869 | 277801.3600 | 3790.59994 2014-05-30 18:41:00 | 3791.00000 | 3792.03000 | 3790.00000 | 3791.52000 | 11.6290 | 44094.8100 | 3791.80000 2014-05-30 18:42:00 | 3790.05000 | 3791.45000 | 3790.00000 | 3791.45000 | 5.1860 | 19659.1700 | 3790.80999 2014-05-30 18:43:00 | 3791.97000 | 3791.97000 | 3790.20000 | 3791.05000 | 6.4290 | 24371.0200 | 3790.79000 2014-05-30 18:44:00 | 3790.00000 | 3790.00001 | 3789.85000 | 3789.85000 | 7.0130 | 26579.2600 | 3790.00001 2014-05-30 18:45:00 | 3789.35000 | 3789.37000 | 3789.00000 | 3789.00000 | 3.7540 | 14225.2300 | 3789.35000 2014-05-30 18:46:00 | 3788.00000 | 3788.00000 | 3784.00000 | 3784.00000 | 3.4470 | 13047.4600 | 3785.16000 2014-05-30 18:47:00 | 3783.00000 | 3785.18000 | 3781.34000 | 3784.00000 | 32.0170 | 121102.0100 | 3782.42997 2014-05-30 18:48:00 | 3783.93000 | 3783.98000 | 3783.00000 | 3783.98000 | 4.0050 | 15154.5000 | 3783.88999 2014-05-30 18:49:00 | 3783.98000 | 3783.98000 | 3782.11000 | 3783.71000 | 5.8570 | 22154.8100 | 3782.62000 2014-05-30 18:50:00 | 3782.94000 | 3783.64000 | 3780.02000 | 3780.02000 | 38.9300 | 147222.7900 | 3781.73000 2014-05-30 18:51:00 | 3781.91000 | 3781.91000 | 3778.99000 | 3779.01000 | 19.1110 | 72235.2100 | 3779.77001 2014-05-30 18:52:00 | 3779.01000 | 3779.01000 | 3775.00000 | 3775.00000 | 49.8760 | 188346.6400 | 3776.29995 2014-05-30 18:53:00 | 3775.77000 | 3776.43000 | 3774.67000 | 3776.43000 | 35.5580 | 134232.7500 | 3775.03998 2014-05-30 18:54:00 | 3776.43000 | 3777.20000 | 3774.00000 | 3775.94000 | 42.7580 | 161418.7900 | 3775.16998 2014-05-30 18:55:00 | 3775.30000 | 3775.97000 | 3774.93000 | 3775.88000 | 15.5080 | 58546.8600 | 3775.26999 2014-05-30 18:56:00 | 3775.84000 | 3775.85000 | 3774.83000 | 3774.83000 | 10.0440 | 37916.8700 | 3775.08001 2014-05-30 18:57:00 | 3774.82000 | 3779.00000 | 3769.97000 | 3775.90000 | 59.2491 | 223560.3600 | 3773.22999 2014-05-30 18:58:00 | 3775.03000 | 3775.03000 | 3772.44000 | 3773.77000 | 23.4060 | 88320.8800 | 3773.42998 2014-05-30 18:59:00 | 3773.61000 | 3773.97000 | 3772.01000 | 3773.95000 | 10.9110 | 41171.1000 | 3773.36000 2014-05-30 19:00:00 | 3773.82000 | 3776.00000 | 3773.73000 | 3775.12000 | 9.3730 | 35373.6700 | 3774.00001 2014-05-30 19:01:00 | 3775.12000 | 3776.95000 | 3775.10000 | 3775.87000 | 29.7470 | 112316.0000 | 3775.70998 2014-05-30 19:02:00 | 3775.92000 | 3776.78000 | 3775.92000 | 3776.78000 | 1.5610 | 5894.2500 | 3775.94000 2014-05-30 19:03:00 | 3776.78000 | 3778.47000 | 3775.82000 | 3777.66000 | 8.9050 | 33638.0600 | 3777.43001 2014-05-30 19:04:00 | 3776.13000 | 3776.90000 | 3775.00000 | 3775.02000 | 7.3650 | 27805.6600 | 3775.37999 2014-05-30 19:05:00 | 3775.53000 | 3775.53000 | 3774.21000 | 3774.21000 | 8.3740 | 31606.1900 | 3774.32001 2014-05-30 19:06:00 | 3775.00000 | 3775.97000 | 3774.42000 | 3775.92000 | 11.5170 | 43481.0100 | 3775.37999 2014-05-30 19:07:00 | 3776.00000 | 3776.00000 | 3775.10000 | 3775.15000 | 0.1300 | 490.7700 | 3775.18000 2014-05-30 19:08:00 | 3775.63000 | 3777.98000 | 3775.00000 | 3776.85000 | 14.5970 | 55124.4500 | 3776.41999 2014-05-30 19:09:00 | 3776.77000 | 3778.00000 | 3775.00000 | 3776.98000 | 20.7070 | 78203.3100 | 3776.65998 2014-05-30 19:10:00 | 3776.98000 | 3778.00000 | 3776.50000 | 3778.00000 | 15.5770 | 58839.6100 | 3777.33999 2014-05-30 19:11:00 | 3778.00000 | 3778.00000 | 3776.57000 | 3778.00000 | 0.7420 | 2802.9200 | 3777.52000 2014-05-30 19:12:00 | 3778.00000 | 3778.00000 | 3776.67000 | 3777.98000 | 2.8910 | 10921.5300 | 3777.77000 2014-05-30 19:13:00 | 3777.98000 | 3779.04000 | 3777.96000 | 3779.02000 | 25.9570 | 98071.8000 | 3778.23998 2014-05-30 19:14:00 | 3778.92000 | 3778.96000 | 3775.50000 | 3775.87000 | 20.9200 | 79008.9800 | 3776.72000 2014-05-30 19:15:00 | 3775.52000 | 3777.07000 | 3771.32000 | 3777.07000 | 38.7910 | 146446.7900 | 3775.28001 2014-05-30 19:16:00 | 3777.06000 | 3779.99000 | 3777.00000 | 3777.00000 | 20.1450 | 76091.0000 | 3777.16997 2014-05-30 19:17:00 | 3776.99000 | 3776.99000 | 3776.99000 | 3776.99000 | 5.0130 | 18934.0500 | 3776.99000 2014-05-30 19:18:00 | 3777.02000 | 3779.00000 | 3777.00000 | 3779.00000 | 13.2040 | 49891.7600 | 3778.53001 2014-05-30 19:19:00 | 3779.00000 | 3779.00000 | 3779.00000 | 3779.00000 | 2.9320 | 11080.0300 | 3779.00000 2014-05-30 19:20:00 | 3778.92000 | 3780.20000 | 3778.92000 | 3780.12000 | 8.9760 | 33928.7500 | 3779.93999 2014-05-30 19:21:00 | 3780.12000 | 3780.12000 | 3778.96000 | 3778.96000 | 1.7200 | 6501.5200 | 3779.95000 2014-05-30 19:22:00 | 3778.96000 | 3778.98000 | 3778.96000 | 3778.98000 | 3.4170 | 12912.7500 | 3778.97000 2014-05-30 19:23:00 | 3778.98000 | 3779.00000 | 3777.00000 | 3778.97000 | 20.9250 | 79055.8300 | 3778.05997 2014-05-30 19:24:00 | 3778.97000 | 3778.97000 | 3777.55000 | 3777.62000 | 3.5350 | 13354.9800 | 3777.93000 2014-05-30 19:25:00 | 3777.65000 | 3777.65000 | 3775.03000 | 3776.93000 | 7.8970 | 29825.4300 | 3776.79999 2014-05-30 19:26:00 | 3776.90000 | 3776.90000 | 3775.91000 | 3775.91000 | 2.6470 | 9995.5000 | 3776.16000 2014-05-30 19:27:00 | 3775.91000 | 3780.11000 | 3775.91000 | 3779.00000 | 12.8750 | 48616.0900 | 3776.00998 2014-05-30 19:28:00 | 3778.97000 | 3778.97000 | 3778.94000 | 3778.94000 | 0.1920 | 725.5600 | 3778.96000 2014-05-30 19:29:00 | 3779.50000 | 3779.50000 | 3778.89000 | 3778.89000 | 0.4070 | 1538.0700 | 3779.05000 2014-05-30 19:30:00 | 3778.88000 | 3779.98000 | 3778.87000 | 3779.98000 | 2.2240 | 8404.8500 | 3779.16000 2014-05-30 19:31:00 | 3778.86000 | 3779.95000 | 3778.17000 | 3779.57000 | 12.4990 | 47231.6800 | 3778.84000 2014-05-30 19:32:00 | 3779.66000 | 3779.66000 | 3778.30000 | 3778.30000 | 3.8230 | 14444.8900 | 3778.42000 2014-05-30 19:33:00 | 3778.30000 | 3778.32000 | 3777.18000 | 3777.18000 | 5.4220 | 20481.6900 | 3777.52000 2014-05-30 19:34:00 | 3777.00000 | 3777.00000 | 3775.00000 | 3777.00000 | 14.8060 | 55905.6500 | 3775.87998 2014-05-30 19:35:00 | 3777.70000 | 3778.32000 | 3777.67000 | 3777.72000 | 7.8390 | 29613.7300 | 3777.74000 2014-05-30 19:36:00 | . | . | . | . | . | . | . 2014-05-30 19:37:00 | 3778.32000 | 3779.02000 | 3778.32000 | 3779.02000 | 1.0450 | 3948.4700 | 3778.44000 2014-05-30 19:38:00 | 3779.03000 | 3779.33000 | 3779.02000 | 3779.02000 | 7.2020 | 27217.5600 | 3779.17000 2014-05-30 19:39:00 | 3779.29000 | 3781.00000 | 3779.22000 | 3781.00000 | 14.2720 | 53943.4400 | 3779.67001 2014-05-30 19:40:00 | 3781.86000 | 3782.00000 | 3780.68000 | 3782.00000 | 17.5550 | 66383.3700 | 3781.44998 2014-05-30 19:41:00 | 3781.22000 | 3781.22000 | 3781.22000 | 3781.22000 | 0.0680 | 257.1200 | 3781.22000 2014-05-30 19:42:00 | . | . | . | . | . | . | . 2014-05-30 19:43:00 | 3782.22000 | 3782.22000 | 3782.22000 | 3782.22000 | 1.1120 | 4205.8300 | 3782.22000 2014-05-30 19:44:00 | 3781.96000 | 3781.96000 | 3781.94000 | 3781.94000 | 0.1130 | 427.3600 | 3781.95000 2014-05-30 19:45:00 | 3781.50000 | 3785.98000 | 3781.50000 | 3785.06000 | 24.9250 | 94309.0400 | 3783.70997 2014-05-30 19:46:00 | 3785.92000 | 3786.04000 | 3785.84000 | 3786.00000 | 4.3530 | 16480.0900 | 3785.92000 2014-05-30 19:47:00 | 3786.00000 | 3789.00000 | 3785.98000 | 3788.98000 | 37.8270 | 143312.6200 | 3788.62997 2014-05-30 19:48:00 | 3788.98000 | 3789.00000 | 3788.98000 | 3788.99000 | 6.7090 | 25420.3500 | 3788.99000 2014-05-30 19:49:00 | 3788.99000 | 3788.99000 | 3785.90000 | 3785.90000 | 19.8820 | 75324.3900 | 3788.57001 2014-05-30 19:50:00 | 3785.00000 | 3786.00000 | 3784.13000 | 3785.24000 | 9.2280 | 34930.7200 | 3785.30000 2014-05-30 19:51:00 | 3785.03000 | 3789.15000 | 3785.03000 | 3786.57000 | 4.8580 | 18395.4500 | 3786.63000 2014-05-30 19:52:00 | 3786.57000 | 3788.08000 | 3786.00000 | 3786.03000 | 14.5870 | 55242.6000 | 3787.10999 2014-05-30 19:53:00 | 3787.00000 | 3787.72000 | 3785.11000 | 3785.11000 | 5.9900 | 22686.8100 | 3787.45000 2014-05-30 19:54:00 | 3785.81000 | 3786.00000 | 3785.69000 | 3785.98000 | 0.7810 | 2956.8000 | 3785.91000 2014-05-30 19:55:00 | 3785.98000 | 3785.98000 | 3780.10000 | 3780.10000 | 5.5000 | 20802.8800 | 3782.34000 2014-05-30 19:56:00 | 3781.95000 | 3786.49000 | 3780.87000 | 3784.97000 | 16.6830 | 63089.9400 | 3781.69001 2014-05-30 19:57:00 | 3784.97000 | 3786.86000 | 3784.10000 | 3785.00000 | 9.4060 | 35606.0400 | 3785.45999 2014-05-30 19:58:00 | 3784.64000 | 3787.82000 | 3784.62000 | 3786.46000 | 5.8770 | 22252.1400 | 3786.31000 2014-05-30 19:59:00 | 3787.00000 | 3787.85000 | 3786.61000 | 3786.65000 | 3.0700 | 11625.0700 | 3786.67000 2014-05-30 20:00:00 | 3787.00000 | 3787.00000 | 3787.00000 | 3787.00000 | 3.0400 | 11512.4800 | 3787.00000 2014-05-30 20:01:00 | 3786.90000 | 3787.96000 | 3786.65000 | 3787.96000 | 7.6890 | 29120.1300 | 3787.24000 2014-05-30 20:02:00 | 3787.50000 | 3787.50000 | 3786.12000 | 3786.21000 | 21.9420 | 83100.0600 | 3787.26001 2014-05-30 20:03:00 | 3786.21000 | 3787.72000 | 3786.21000 | 3787.22000 | 5.4770 | 20740.1900 | 3786.78000 2014-05-30 20:04:00 | 3787.14000 | 3787.14000 | 3786.19000 | 3786.19000 | 8.4790 | 32103.9000 | 3786.28000 2014-05-30 20:05:00 | 3786.00000 | 3786.00000 | 3785.97000 | 3785.97000 | 0.5830 | 2207.2200 | 3785.97000 2014-05-30 20:06:00 | 3785.97000 | 3785.97000 | 3785.00000 | 3785.00000 | 0.2930 | 1109.2700 | 3785.89000 2014-05-30 20:07:00 | 3784.97000 | 3785.00000 | 3783.92000 | 3783.92000 | 2.3860 | 9028.9200 | 3784.12000 2014-05-30 20:08:00 | 3783.90000 | 3785.79000 | 3782.97000 | 3782.97000 | 6.7490 | 25537.0300 | 3783.82000 2014-05-30 20:09:00 | 3782.97000 | 3783.00000 | 3781.19000 | 3781.20000 | 13.2600 | 50147.9600 | 3781.90000 2014-05-30 20:10:00 | 3782.42000 | 3782.42000 | 3782.37000 | 3782.38000 | 2.0760 | 7852.2500 | 3782.39000 2014-05-30 20:11:00 | 3781.20000 | 3782.70000 | 3781.20000 | 3782.70000 | 11.4170 | 43180.2200 | 3782.09999 2014-05-30 20:12:00 | 3782.97000 | 3782.97000 | 3781.72000 | 3781.72000 | 1.6250 | 6146.7800 | 3782.63000 2014-05-30 20:13:00 | 3782.37000 | 3783.00000 | 3782.37000 | 3783.00000 | 4.5090 | 17055.9900 | 3782.65000 2014-05-30 20:14:00 | 3783.08000 | 3785.04000 | 3783.08000 | 3784.07000 | 8.5130 | 32214.4200 | 3784.14001 2014-05-30 20:15:00 | 3785.50000 | 3785.77000 | 3784.61000 | 3784.61000 | 3.7440 | 14173.6100 | 3785.69000 2014-05-30 20:16:00 | 3784.12000 | 3784.12000 | 3784.00000 | 3784.00000 | 5.0000 | 18920.2400 | 3784.05000 2014-05-30 20:17:00 | 3784.91000 | 3784.91000 | 3784.91000 | 3784.91000 | 6.5190 | 24673.8300 | 3784.91000 2014-05-30 20:18:00 | . | . | . | . | . | . | . 2014-05-30 20:19:00 | 3784.96000 | 3784.96000 | 3784.96000 | 3784.96000 | 0.2710 | 1025.7200 | 3784.96000 2014-05-30 20:20:00 | 3784.86000 | 3786.97000 | 3784.86000 | 3786.97000 | 9.5660 | 36210.5000 | 3785.32999 2014-05-30 20:21:00 | 3786.00000 | 3786.77000 | 3786.00000 | 3786.77000 | 8.0840 | 30610.7100 | 3786.58001 2014-05-30 20:22:00 | 3786.10000 | 3786.15000 | 3786.08000 | 3786.15000 | 5.1150 | 19365.8900 | 3786.09999 2014-05-30 20:23:00 | 3786.15000 | 3786.98000 | 3786.15000 | 3786.19000 | 3.5580 | 13472.5900 | 3786.56000 2014-05-30 20:24:00 | 3786.19000 | 3786.24000 | 3784.00000 | 3785.97000 | 1.9570 | 7408.6400 | 3785.71000 2014-05-30 20:25:00 | 3785.00000 | 3785.00000 | 3784.00000 | 3784.00000 | 2.9720 | 11247.5300 | 3784.50000 2014-05-30 20:26:00 | 3783.03000 | 3783.03000 | 3783.00000 | 3783.00000 | 1.5700 | 5939.3600 | 3783.03000 2014-05-30 20:27:00 | . | . | . | . | . | . | . 2014-05-30 20:28:00 | 3782.45000 | 3782.45000 | 3782.15000 | 3782.15000 | 4.3990 | 16637.9000 | 3782.20000 2014-05-30 20:29:00 | 3782.15000 | 3782.15000 | 3780.00000 | 3781.53000 | 21.6220 | 81748.5100 | 3780.80001 2014-05-30 20:30:00 | 3781.53000 | 3781.53000 | 3780.07000 | 3780.07000 | 12.7240 | 48103.3100 | 3780.52001 2014-05-30 20:31:00 | 3781.35000 | 3781.35000 | 3780.77000 | 3780.77000 | 1.8590 | 7029.1600 | 3781.15000 2014-05-30 20:32:00 | 3780.69000 | 3781.89000 | 3780.57000 | 3781.77000 | 8.0790 | 30549.1500 | 3781.30000 2014-05-30 20:33:00 | 3781.77000 | 3781.77000 | 3780.53000 | 3781.73000 | 26.5820 | 100508.0600 | 3781.06001 2014-05-30 20:34:00 | 3781.49000 | 3781.77000 | 3781.49000 | 3781.77000 | 9.6020 | 36310.3500 | 3781.54001 2014-05-30 20:35:00 | 3781.26000 | 3781.26000 | 3780.50000 | 3781.24000 | 3.7380 | 14132.2000 | 3780.68000 2014-05-30 20:36:00 | 3781.39000 | 3781.39000 | 3780.52000 | 3780.52000 | 4.8410 | 18304.1800 | 3781.07000 2014-05-30 20:37:00 | 3781.48000 | 3781.85000 | 3780.50000 | 3781.85000 | 7.8180 | 29559.4300 | 3780.95000 2014-05-30 20:38:00 | 3781.97000 | 3786.48000 | 3781.97000 | 3785.03000 | 8.3160 | 31465.9500 | 3783.77999 2014-05-30 20:39:00 | 3786.12000 | 3786.22000 | 3786.00000 | 3786.00000 | 3.8730 | 14663.6500 | 3786.12000 2014-05-30 20:40:00 | . | . | . | . | . | . | . 2014-05-30 20:41:00 | 3786.48000 | 3787.20000 | 3786.48000 | 3787.18000 | 7.2420 | 27424.5200 | 3786.87000 2014-05-30 20:42:00 | 3787.22000 | 3788.99000 | 3787.22000 | 3788.99000 | 4.7120 | 17853.3400 | 3788.91000 2014-05-30 20:43:00 | 3788.47000 | 3788.47000 | 3788.47000 | 3788.47000 | 0.1640 | 621.3100 | 3788.47000 2014-05-30 20:44:00 | 3788.49000 | 3788.49000 | 3787.19000 | 3787.97000 | 13.1970 | 49993.7400 | 3788.26999 2014-05-30 20:45:00 | 3787.16000 | 3788.23000 | 3787.04000 | 3788.13000 | 10.2960 | 38995.6000 | 3787.44999 2014-05-30 20:46:00 | 3787.02000 | 3789.00000 | 3787.02000 | 3788.99000 | 10.9840 | 41610.6000 | 3788.29001 2014-05-30 20:47:00 | 3788.99000 | 3789.61000 | 3788.99000 | 3789.08000 | 11.4820 | 43510.0800 | 3789.42001 2014-05-30 20:48:00 | 3788.02000 | 3788.02000 | 3788.02000 | 3788.02000 | 0.2190 | 829.5800 | 3788.02000 2014-05-30 20:49:00 | 3788.02000 | 3788.42000 | 3787.15000 | 3787.72000 | 12.1860 | 46158.4400 | 3787.82999 2014-05-30 20:50:00 | . | . | . | . | . | . | . 2014-05-30 20:51:00 | 3787.46000 | 3787.46000 | 3787.00000 | 3787.00000 | 13.2330 | 50117.1600 | 3787.29001 2014-05-30 20:52:00 | 3787.85000 | 3787.85000 | 3786.43000 | 3786.43000 | 12.3500 | 46770.1600 | 3787.06000 2014-05-30 20:53:00 | 3786.43000 | 3786.43000 | 3786.00000 | 3786.00000 | 0.5850 | 2215.0500 | 3786.41000 2014-05-30 20:54:00 | 3786.16000 | 3786.30000 | 3785.31000 | 3786.30000 | 9.0010 | 34076.2300 | 3785.83000 2014-05-30 20:55:00 | . | . | . | . | . | . | . 2014-05-30 20:56:00 | 3786.38000 | 3786.38000 | 3785.86000 | 3785.86000 | 6.1240 | 23184.6700 | 3785.87001 2014-05-30 20:57:00 | 3786.38000 | 3788.99000 | 3786.38000 | 3787.97000 | 5.6600 | 21434.4400 | 3787.00000 2014-05-30 20:58:00 | 3787.97000 | 3788.99000 | 3787.05000 | 3787.39000 | 17.2150 | 65216.4800 | 3788.34998 2014-05-30 20:59:00 | 3787.42000 | 3788.99000 | 3787.09000 | 3787.09000 | 8.2680 | 31318.5000 | 3787.92000 2014-05-30 21:00:00 | 3787.12000 | 3787.12000 | 3787.12000 | 3787.12000 | 0.2760 | 1045.2500 | 3787.12000 2014-05-30 21:01:00 | 3787.87000 | 3788.93000 | 3787.27000 | 3787.27000 | 1.1350 | 4299.1400 | 3787.79000 2014-05-30 21:02:00 | 3787.49000 | 3788.87000 | 3787.49000 | 3788.06000 | 6.7720 | 25652.2200 | 3787.98000 2014-05-30 21:03:00 | . | . | . | . | . | . | . 2014-05-30 21:04:00 | 3788.88000 | 3789.93000 | 3788.19000 | 3788.19000 | 10.0470 | 38067.6200 | 3788.94999 2014-05-30 21:05:00 | 3788.26000 | 3788.26000 | 3788.00000 | 3788.00000 | 2.5590 | 9694.1500 | 3788.26000 2014-05-30 21:06:00 | 3787.88000 | 3790.00000 | 3787.88000 | 3789.99000 | 16.4080 | 62175.7200 | 3789.34999 2014-05-30 21:07:00 | 3789.99000 | 3791.73000 | 3789.03000 | 3789.97000 | 25.1790 | 95438.3600 | 3790.39999 2014-05-30 21:08:00 | 3789.94000 | 3791.73000 | 3789.03000 | 3790.15000 | 11.6490 | 44154.6500 | 3790.42000 2014-05-30 21:09:00 | 3791.73000 | 3793.26000 | 3790.03000 | 3791.00000 | 21.5520 | 81721.3300 | 3791.82001 2014-05-30 21:10:00 | 3790.05000 | 3791.89000 | 3790.05000 | 3790.08000 | 2.8890 | 10950.7200 | 3790.49000 2014-05-30 21:11:00 | 3791.26000 | 3791.26000 | 3787.01000 | 3791.15000 | 5.1000 | 19330.9000 | 3790.37000 2014-05-30 21:12:00 | 3792.00000 | 3794.00000 | 3792.00000 | 3793.44000 | 16.4170 | 62278.6100 | 3793.53999 2014-05-30 21:13:00 | 3793.10000 | 3794.89000 | 3793.10000 | 3793.69000 | 14.4690 | 54896.5600 | 3794.08000 2014-05-30 21:14:00 | 3793.98000 | 3794.91000 | 3793.79000 | 3794.79000 | 17.3810 | 65945.9800 | 3794.14000 2014-05-30 21:15:00 | 3794.87000 | 3794.87000 | 3793.03000 | 3793.03000 | 0.0200 | 75.8800 | 3793.95000 2014-05-30 21:16:00 | 3794.50000 | 3794.87000 | 3792.20000 | 3793.50000 | 4.0190 | 15243.9400 | 3792.97000 2014-05-30 21:17:00 | 3793.10000 | 3793.10000 | 3791.21000 | 3791.21000 | 1.4970 | 5677.8500 | 3792.82000 2014-05-30 21:18:00 | 3791.21000 | 3791.21000 | 3790.48000 | 3790.48000 | 10.1410 | 38440.7100 | 3790.62000 2014-05-30 21:19:00 | 3790.60000 | 3791.88000 | 3789.09000 | 3790.80000 | 22.5160 | 85356.2100 | 3790.90998 2014-05-30 21:20:00 | 3791.23000 | 3791.30000 | 3791.22999 | 3791.30000 | 16.5270 | 62657.6700 | 3791.22999 2014-05-30 21:21:00 | 3791.18000 | 3793.12000 | 3790.03000 | 3791.88000 | 3.7240 | 14120.0800 | 3791.64000 2014-05-30 21:22:00 | 3792.97000 | 3793.73000 | 3792.42000 | 3792.44000 | 2.0410 | 7741.5900 | 3793.04000 2014-05-30 21:23:00 | 3793.73000 | 3793.73000 | 3792.68000 | 3793.72000 | 2.3970 | 9092.0600 | 3793.10000 2014-05-30 21:24:00 | 3793.67000 | 3795.90000 | 3793.67000 | 3795.80000 | 12.5760 | 47722.6600 | 3794.73999 2014-05-30 21:25:00 | 3795.80000 | 3796.00000 | 3795.80000 | 3796.00000 | 12.3510 | 46884.2000 | 3795.98000 2014-05-30 21:26:00 | 3795.62000 | 3796.00000 | 3795.00000 | 3795.00000 | 9.5280 | 36166.9000 | 3795.85000 2014-05-30 21:27:00 | 3794.03000 | 3795.52000 | 3793.49000 | 3795.15000 | 3.8020 | 14428.7300 | 3795.04000 2014-05-30 21:28:00 | 3794.00000 | 3795.11000 | 3793.05000 | 3794.54000 | 7.3350 | 27830.0100 | 3794.13999 2014-05-30 21:29:00 | 3793.41000 | 3794.47000 | 3793.00000 | 3793.00000 | 23.7180 | 89977.4000 | 3793.62999 2014-05-30 21:30:00 | 3793.00000 | 3798.00000 | 3791.94000 | 3796.43000 | 40.7720 | 154715.1100 | 3794.64002 2014-05-30 21:31:00 | 3796.81000 | 3798.00000 | 3794.04000 | 3796.00000 | 23.8420 | 90504.5900 | 3796.01001 2014-05-30 21:32:00 | 3797.00000 | 3798.00000 | 3797.00000 | 3797.97000 | 25.8800 | 98287.0400 | 3797.80000 2014-05-30 21:33:00 | 3797.32000 | 3799.00000 | 3796.03000 | 3798.80000 | 25.2300 | 95814.9000 | 3797.66000 2014-05-30 21:34:00 | 3798.01000 | 3799.00000 | 3797.05000 | 3798.98000 | 26.8700 | 102069.2800 | 3798.63000 2014-05-30 21:35:00 | 3798.95000 | 3799.00000 | 3798.89000 | 3798.93000 | 56.7681 | 215659.5900 | 3798.95997 2014-05-30 21:36:00 | 3798.98000 | 3799.00000 | 3786.00000 | 3795.72000 | 40.9320 | 155409.9700 | 3796.78002 2014-05-30 21:37:00 | 3796.71000 | 3798.93000 | 3796.08000 | 3796.25000 | 5.6700 | 21527.8100 | 3796.79000 2014-05-30 21:38:00 | 3797.94000 | 3797.94000 | 3796.81000 | 3797.80000 | 16.3010 | 61903.3500 | 3797.52000 2014-05-30 21:39:00 | 3797.80000 | 3799.00000 | 3797.11000 | 3799.00000 | 11.9200 | 45272.3200 | 3798.01000 2014-05-30 21:40:00 | 3799.00000 | 3799.98000 | 3799.00000 | 3799.98000 | 28.9590 | 110017.0800 | 3799.05999 2014-05-30 21:41:00 | 3799.98000 | 3800.00000 | 3798.93000 | 3798.93000 | 43.8910 | 166782.5800 | 3799.93001 2014-05-30 21:42:00 | 3799.99000 | 3805.00000 | 3798.59000 | 3804.14000 | 66.2960 | 251946.0200 | 3800.31993 2014-05-30 21:43:00 | 3804.98000 | 3806.07000 | 3803.07000 | 3803.98000 | 32.7830 | 124730.3200 | 3804.73003 2014-05-30 21:44:00 | 3803.98000 | 3804.00000 | 3800.28000 | 3801.00000 | 9.8450 | 37439.5500 | 3802.89999 2014-05-30 21:45:00 | 3801.00000 | 3802.00000 | 3798.00000 | 3798.00000 | 29.8110 | 113274.4200 | 3799.75001 2014-05-30 21:46:00 | 3798.85000 | 3799.00000 | 3793.21000 | 3793.54000 | 29.8560 | 113308.4400 | 3795.15997 2014-05-30 21:47:00 | 3794.47000 | 3800.00000 | 3794.43000 | 3799.00000 | 14.1630 | 53765.4600 | 3796.19001 2014-05-30 21:48:00 | 3798.00000 | 3799.00000 | 3796.07000 | 3797.33000 | 18.0170 | 68417.6300 | 3797.38999 2014-05-30 21:49:00 | 3798.89000 | 3803.98000 | 3798.00000 | 3803.95000 | 14.0190 | 53273.1600 | 3800.07000 2014-05-30 21:50:00 | 3802.18000 | 3804.98000 | 3801.97000 | 3803.50000 | 19.7570 | 75139.4600 | 3803.17998 2014-05-30 21:51:00 | 3804.98000 | 3805.00000 | 3802.00000 | 3803.80000 | 24.8450 | 94515.9400 | 3804.21997 2014-05-30 21:52:00 | 3804.98000 | 3806.88000 | 3803.78000 | 3805.00000 | 13.5180 | 51433.4900 | 3804.81999 2014-05-30 21:53:00 | 3805.00000 | 3808.00000 | 3805.00000 | 3807.00000 | 27.3500 | 104122.6700 | 3807.04000 2014-05-30 21:54:00 | 3807.00000 | 3807.00000 | 3806.51000 | 3806.83000 | 11.8550 | 45129.0900 | 3806.75998 2014-05-30 21:55:00 | 3806.83000 | 3810.00000 | 3801.15000 | 3809.00000 | 38.4980 | 146602.6800 | 3808.05998 2014-05-30 21:56:00 | 3809.00000 | 3812.00000 | 3809.00000 | 3811.05000 | 79.8779 | 304349.2300 | 3810.17996 2014-05-30 21:57:00 | 3812.00000 | 3816.73000 | 3809.00000 | 3809.00000 | 60.2290 | 229629.7800 | 3812.60998 2014-05-30 21:58:00 | 3808.95000 | 3819.55000 | 3806.46000 | 3814.00000 | 64.4420 | 245683.7000 | 3812.48003 2014-05-30 21:59:00 | 3813.14000 | 3819.64000 | 3813.14000 | 3816.10000 | 56.5010 | 215563.6500 | 3815.22001 2014-05-30 22:00:00 | 3816.12000 | 3818.00000 | 3815.00000 | 3815.05000 | 70.2371 | 268022.5700 | 3815.96995 2014-05-30 22:01:00 | 3816.44000 | 3818.00000 | 3815.00000 | 3816.50000 | 56.8640 | 216982.9600 | 3815.82006 2014-05-30 22:02:00 | 3816.50000 | 3818.98000 | 3815.26000 | 3818.98000 | 39.2010 | 149595.8600 | 3816.12001 2014-05-30 22:03:00 | 3815.82000 | 3823.41000 | 3815.04000 | 3818.39000 | 64.2419 | 245368.8600 | 3819.45003 2014-05-30 22:04:00 | 3818.40000 | 3819.69000 | 3815.00000 | 3818.86000 | 36.4420 | 139155.6500 | 3818.55002 2014-05-30 22:05:00 | 3818.86000 | 3821.51000 | 3816.11000 | 3818.87000 | 30.2090 | 115373.3900 | 3819.16999 2014-05-30 22:06:00 | 3818.00000 | 3825.00000 | 3818.00000 | 3822.97000 | 47.8160 | 182714.6200 | 3821.19995 2014-05-30 22:07:00 | 3822.97000 | 3830.00000 | 3820.32000 | 3827.37000 | 60.9080 | 233028.3600 | 3825.90997 2014-05-30 22:08:00 | 3827.38000 | 3829.63000 | 3822.96000 | 3826.67000 | 85.5900 | 327464.6700 | 3825.97000 2014-05-30 22:09:00 | 3826.67000 | 3826.67000 | 3820.02000 | 3823.90000 | 28.9640 | 110761.4600 | 3824.11003 2014-05-30 22:10:00 | 3823.90000 | 3827.88000 | 3822.31000 | 3826.03000 | 34.7280 | 132827.3100 | 3824.78998 2014-05-30 22:11:00 | 3826.98000 | 3833.06000 | 3826.08000 | 3829.29000 | 65.3040 | 250098.8300 | 3829.76007 2014-05-30 22:12:00 | 3829.05000 | 3830.00000 | 3827.62000 | 3829.08000 | 56.3080 | 215624.2500 | 3829.36997 2014-05-30 22:13:00 | 3828.45000 | 3831.93000 | 3827.00000 | 3829.91000 | 60.4080 | 231357.7700 | 3829.91997 2014-05-30 22:14:00 | 3829.93000 | 3833.98000 | 3829.93000 | 3832.82000 | 49.8980 | 191202.0000 | 3831.85997 2014-05-30 22:15:00 | 3832.82000 | 3833.00000 | 3828.00000 | 3831.06000 | 59.8600 | 229342.3000 | 3831.31000 2014-05-30 22:16:00 | 3829.29000 | 3832.40000 | 3827.10000 | 3829.26000 | 17.4950 | 67005.9400 | 3830.00998 2014-05-30 22:17:00 | 3828.00000 | 3829.19000 | 3825.40000 | 3825.40000 | 36.4780 | 139585.3900 | 3826.55998 2014-05-30 22:18:00 | 3825.96000 | 3830.00000 | 3825.42000 | 3828.15000 | 18.5920 | 71150.3900 | 3826.94001 2014-05-30 22:19:00 | 3828.22000 | 3830.98000 | 3826.00000 | 3829.00000 | 38.5080 | 147458.1500 | 3829.28998 2014-05-30 22:20:00 | 3829.00000 | 3832.00000 | 3829.00000 | 3830.39000 | 20.8290 | 79793.3100 | 3830.87999 2014-05-30 22:21:00 | 3830.46000 | 3831.00000 | 3828.08000 | 3829.69000 | 18.9300 | 72508.4200 | 3830.34000 2014-05-30 22:22:00 | 3829.68000 | 3830.00000 | 3827.20000 | 3828.32000 | 16.7900 | 64292.5700 | 3829.22000 2014-05-30 22:23:00 | 3828.98000 | 3829.48000 | 3827.67000 | 3829.48000 | 26.0510 | 99725.4500 | 3828.09001 2014-05-30 22:24:00 | 3829.38000 | 3829.80000 | 3826.00000 | 3827.00000 | 26.0460 | 99693.1500 | 3827.57997 2014-05-30 22:25:00 | 3827.86000 | 3828.18000 | 3826.36000 | 3828.18000 | 13.3860 | 51234.8900 | 3827.49999 2014-05-30 22:26:00 | 3828.18000 | 3830.00000 | 3828.05000 | 3830.00000 | 9.7410 | 37302.8500 | 3829.47000 2014-05-30 22:27:00 | 3830.00000 | 3832.00000 | 3829.10000 | 3831.96000 | 49.1011 | 188072.7900 | 3830.32001 2014-05-30 22:28:00 | 3832.98000 | 3834.00000 | 3832.03000 | 3833.99000 | 31.8040 | 121927.9200 | 3833.73003 2014-05-30 22:29:00 | 3833.99000 | 3834.80000 | 3833.00000 | 3834.00000 | 52.7030 | 202054.4400 | 3833.83004 2014-05-30 22:30:00 | 3834.97000 | 3835.00000 | 3834.04000 | 3835.00000 | 39.2310 | 150447.5300 | 3834.91001 2014-05-30 22:31:00 | 3835.00000 | 3838.00000 | 3834.31000 | 3836.98000 | 44.7730 | 171796.8000 | 3837.06004 2014-05-30 22:32:00 | 3836.98000 | 3838.00000 | 3836.98000 | 3837.02000 | 59.0289 | 226541.2100 | 3837.79998 2014-05-30 22:33:00 | 3836.94000 | 3837.55000 | 3827.74000 | 3831.00000 | 60.3271 | 231330.7600 | 3834.60995 2014-05-30 22:34:00 | 3830.90000 | 3836.97000 | 3828.04000 | 3828.98000 | 33.8670 | 129747.6300 | 3831.08997 2014-05-30 22:35:00 | 3828.98000 | 3833.22000 | 3828.08000 | 3833.15000 | 27.4350 | 105073.3400 | 3829.89996 2014-05-30 22:36:00 | 3832.00000 | 3833.00000 | 3829.00000 | 3829.85000 | 53.6580 | 205531.5000 | 3830.39997 2014-05-30 22:37:00 | 3828.03000 | 3829.04000 | 3826.24000 | 3826.35000 | 15.3750 | 58838.8000 | 3826.90998 2014-05-30 22:38:00 | 3826.35000 | 3829.07000 | 3826.35000 | 3829.07000 | 37.1220 | 142067.6200 | 3827.05002 2014-05-30 22:39:00 | 3829.07000 | 3832.00000 | 3829.07000 | 3831.84000 | 30.0850 | 115258.0600 | 3831.07996 2014-05-30 22:40:00 | 3831.95000 | 3834.99000 | 3830.00000 | 3831.08000 | 29.6760 | 113696.9100 | 3831.26997 2014-05-30 22:41:00 | 3830.08000 | 3830.08000 | 3829.00000 | 3829.84000 | 31.5300 | 120754.3700 | 3829.82000 2014-05-30 22:42:00 | 3829.84000 | 3831.08000 | 3828.26000 | 3831.08000 | 21.1050 | 80826.1100 | 3829.70997 2014-05-30 22:43:00 | 3831.08000 | 3833.03000 | 3831.08000 | 3832.00000 | 13.1950 | 50570.0500 | 3832.51998 2014-05-30 22:44:00 | 3832.95000 | 3832.95000 | 3826.24000 | 3827.97000 | 14.2300 | 54500.2500 | 3829.95000 2014-05-30 22:45:00 | 3826.29000 | 3827.88000 | 3826.22000 | 3826.28000 | 22.2440 | 85126.9400 | 3826.96002 2014-05-30 22:46:00 | 3826.28000 | 3830.06000 | 3826.28000 | 3830.00000 | 15.5980 | 59729.3600 | 3829.29999 2014-05-30 22:47:00 | 3829.01000 | 3829.96000 | 3829.01000 | 3829.89000 | 6.5800 | 25199.5700 | 3829.72000 2014-05-30 22:48:00 | 3829.00000 | 3829.00000 | 3827.01000 | 3827.88000 | 1.6400 | 6277.0000 | 3827.44000 2014-05-30 22:49:00 | 3827.00000 | 3827.00000 | 3823.00000 | 3823.00000 | 17.5270 | 67058.9800 | 3826.03999 2014-05-30 22:50:00 | 3823.00000 | 3823.00000 | 3817.01000 | 3817.01000 | 20.8860 | 79776.6700 | 3819.61998 2014-05-30 22:51:00 | 3817.01000 | 3818.67000 | 3809.00000 | 3812.91000 | 112.1210 | 427547.7900 | 3813.27003 2014-05-30 22:52:00 | 3813.06000 | 3818.03000 | 3810.00000 | 3817.77000 | 60.3591 | 230111.6800 | 3812.37999 2014-05-30 22:53:00 | 3816.08000 | 3816.19000 | 3812.47000 | 3812.93000 | 38.3450 | 146275.9800 | 3814.72995 2014-05-30 22:54:00 | 3813.11000 | 3813.11000 | 3808.29000 | 3809.80000 | 58.0720 | 221290.3800 | 3810.62003 2014-05-30 22:55:00 | 3809.78000 | 3809.78000 | 3804.97000 | 3807.89000 | 107.3749 | 408705.3900 | 3806.33986 2014-05-30 22:56:00 | 3807.90000 | 3811.07000 | 3807.86000 | 3811.00000 | 41.7720 | 159128.5800 | 3809.46002 2014-05-30 22:57:00 | 3812.00000 | 3815.00000 | 3808.97000 | 3811.91000 | 44.6180 | 170135.4900 | 3813.15998 2014-05-30 22:58:00 | 3811.00000 | 3813.04000 | 3810.00000 | 3811.73000 | 57.7670 | 220191.6500 | 3811.71995 2014-05-30 22:59:00 | 3811.00000 | 3813.60000 | 3811.00000 | 3812.00000 | 62.8000 | 239416.8900 | 3812.37000 2014-05-30 23:00:00 | 3812.00000 | 3813.58000 | 3809.96000 | 3810.00000 | 43.8990 | 167298.3900 | 3810.97999 2014-05-30 23:01:00 | 3810.00000 | 3810.40000 | 3809.12000 | 3809.12000 | 32.0690 | 122184.3300 | 3810.03999 2014-05-30 23:02:00 | 3809.94000 | 3811.02000 | 3809.10000 | 3811.00000 | 70.8060 | 269794.3900 | 3810.32993 2014-05-30 23:03:00 | 3811.73000 | 3812.00000 | 3810.00000 | 3811.02000 | 51.3341 | 195612.5400 | 3810.58005 2014-05-30 23:04:00 | 3811.99000 | 3815.00000 | 3811.99000 | 3814.96000 | 41.6759 | 158954.1500 | 3814.04996 2014-05-30 23:05:00 | 3814.05000 | 3820.00000 | 3813.98000 | 3819.97000 | 51.3150 | 195839.0600 | 3816.40993 2014-05-30 23:06:00 | 3819.75000 | 3819.92000 | 3817.00000 | 3817.97000 | 32.1190 | 122640.4700 | 3818.31999 2014-05-30 23:07:00 | 3817.00000 | 3817.28000 | 3815.96000 | 3815.96000 | 9.1740 | 35008.8000 | 3816.09001 2014-05-30 23:08:00 | 3815.96000 | 3816.00000 | 3813.60000 | 3813.60000 | 33.2910 | 126982.2900 | 3814.31001 2014-05-30 23:09:00 | 3814.98000 | 3815.00000 | 3814.66000 | 3815.00000 | 7.5000 | 28612.1000 | 3814.95000 2014-05-30 23:10:00 | 3815.00000 | 3815.07000 | 3815.00000 | 3815.07000 | 15.1910 | 57953.9200 | 3815.02000 2014-05-30 23:11:00 | 3815.02000 | 3815.88000 | 3815.00000 | 3815.78000 | 16.1650 | 61673.4700 | 3815.24998 2014-05-30 23:12:00 | 3815.00000 | 3815.00000 | 3814.99999 | 3815.00000 | 9.0870 | 34666.9100 | 3814.99999 2014-05-30 23:13:00 | 3815.04000 | 3815.04000 | 3814.01000 | 3815.00000 | 37.7640 | 144062.9400 | 3814.82004 2014-05-30 23:14:00 | 3815.76000 | 3816.01000 | 3815.08000 | 3815.88000 | 19.9350 | 76071.2800 | 3815.97003 2014-05-30 23:15:00 | 3815.98000 | 3816.00000 | 3815.88000 | 3816.00000 | 21.2420 | 81058.3900 | 3815.95001 2014-05-30 23:16:00 | 3816.00000 | 3818.94000 | 3816.00000 | 3817.10000 | 12.2540 | 46774.8100 | 3817.11001 2014-05-30 23:17:00 | 3817.00000 | 3817.00000 | 3815.88000 | 3815.93000 | 4.4380 | 16936.5300 | 3816.25000 2014-05-30 23:18:00 | 3815.96000 | 3818.50000 | 3815.88000 | 3817.38000 | 25.5050 | 97354.2000 | 3817.05997 2014-05-30 23:19:00 | 3817.91000 | 3823.02000 | 3817.41000 | 3822.00000 | 62.6640 | 239445.2700 | 3821.10006 2014-05-30 23:20:00 | 3822.05000 | 3824.92000 | 3822.00000 | 3824.82000 | 32.0070 | 122358.4100 | 3822.85998 2014-05-30 23:21:00 | 3824.82000 | 3830.00000 | 3824.82000 | 3826.00000 | 35.6160 | 136362.4600 | 3828.68996 2014-05-30 23:22:00 | 3826.88000 | 3827.28000 | 3822.00000 | 3826.93000 | 18.6130 | 71183.2200 | 3824.38001 2014-05-30 23:23:00 | 3826.94000 | 3828.00000 | 3825.05000 | 3828.00000 | 44.5140 | 170346.1100 | 3826.80005 2014-05-30 23:24:00 | 3827.04000 | 3831.69000 | 3827.04000 | 3829.82000 | 82.8681 | 317329.1500 | 3829.32996 2014-05-30 23:25:00 | 3829.05000 | 3829.94000 | 3824.00000 | 3825.05000 | 35.8980 | 137370.1500 | 3826.67998 2014-05-30 23:26:00 | 3824.96000 | 3828.40000 | 3824.88000 | 3826.47000 | 18.3680 | 70269.1000 | 3825.62999 2014-05-30 23:27:00 | 3826.47000 | 3828.40000 | 3826.47000 | 3827.76000 | 25.3290 | 96957.8200 | 3827.93999 2014-05-30 23:28:00 | 3827.78000 | 3828.18000 | 3826.22000 | 3827.48000 | 14.5760 | 55794.4300 | 3827.82998 2014-05-30 23:29:00 | 3828.14000 | 3829.98000 | 3827.00000 | 3829.98000 | 33.0450 | 126495.0000 | 3827.95996 2014-05-30 23:30:00 | 3829.98000 | 3830.00000 | 3827.67000 | 3827.69000 | 30.0940 | 115219.0400 | 3828.64003 2014-05-30 23:31:00 | 3827.69000 | 3828.64000 | 3826.49000 | 3827.40000 | 30.7530 | 117697.4500 | 3827.19002 2014-05-30 23:32:00 | 3827.40000 | 3830.00000 | 3827.40000 | 3828.33000 | 33.1270 | 126844.3400 | 3829.02997 2014-05-30 23:33:00 | 3828.36000 | 3829.99000 | 3828.34000 | 3829.85000 | 33.7000 | 129055.2800 | 3829.53000 2014-05-30 23:34:00 | 3829.37000 | 3829.37000 | 3826.80000 | 3827.80000 | 5.2380 | 20049.3700 | 3827.68000 2014-05-30 23:35:00 | 3827.78000 | 3827.78000 | 3826.49000 | 3826.49000 | 15.5620 | 59550.3900 | 3826.65001 2014-05-30 23:36:00 | 3826.51000 | 3826.96000 | 3818.00000 | 3822.75000 | 88.8930 | 339967.6100 | 3824.46007 2014-05-30 23:37:00 | 3823.00000 | 3826.41000 | 3822.03000 | 3825.35000 | 44.2070 | 169072.7900 | 3824.56997 2014-05-30 23:38:00 | 3826.00000 | 3827.54000 | 3822.00000 | 3825.06000 | 18.5290 | 70890.1500 | 3825.90000 2014-05-30 23:39:00 | 3824.65000 | 3826.02000 | 3824.65000 | 3826.00000 | 41.0379 | 156992.3100 | 3825.53998 2014-05-30 23:40:00 | 3826.00000 | 3826.00000 | 3824.00000 | 3824.00000 | 29.4690 | 112727.3300 | 3825.28999 2014-05-30 23:41:00 | 3823.01000 | 3825.96000 | 3822.00000 | 3823.99000 | 21.4720 | 82106.4500 | 3823.88001 2014-05-30 23:42:00 | 3824.00000 | 3824.00000 | 3822.00000 | 3823.72000 | 29.1090 | 111273.0300 | 3822.62999 2014-05-30 23:43:00 | 3822.01000 | 3822.01000 | 3821.61000 | 3821.61000 | 4.4750 | 17102.6500 | 3821.82001 2014-05-30 23:44:00 | 3821.54000 | 3824.00000 | 3819.01000 | 3824.00000 | 12.8680 | 49172.0100 | 3821.25999 2014-05-30 23:45:00 | 3824.97000 | 3826.00000 | 3821.95000 | 3826.00000 | 20.9150 | 79987.4700 | 3824.40997 2014-05-30 23:46:00 | 3824.97000 | 3825.26000 | 3824.34000 | 3825.22000 | 9.3410 | 35730.0400 | 3825.08000 2014-05-30 23:47:00 | 3825.32000 | 3826.08000 | 3824.03000 | 3826.08000 | 21.1010 | 80730.2800 | 3825.90001 2014-05-30 23:48:00 | 3826.16000 | 3826.96000 | 3826.13000 | 3826.34000 | 8.6260 | 33005.6200 | 3826.28999 2014-05-30 23:49:00 | 3826.84000 | 3829.97000 | 3826.08000 | 3827.27000 | 56.6240 | 216691.1600 | 3826.84006 2014-05-30 23:50:00 | 3827.35000 | 3828.85000 | 3826.92000 | 3828.09000 | 20.7800 | 79533.0200 | 3827.38000 2014-05-30 23:51:00 | 3828.09000 | 3829.00000 | 3826.96000 | 3828.19000 | 19.8330 | 75916.0800 | 3827.77002 2014-05-30 23:52:00 | 3828.23000 | 3828.99000 | 3826.96000 | 3827.95000 | 7.7340 | 29608.0400 | 3828.30001 2014-05-30 23:53:00 | 3827.95000 | 3827.99000 | 3827.02000 | 3827.77000 | 8.3020 | 31778.8300 | 3827.85000 2014-05-30 23:54:00 | 3827.79000 | 3827.99000 | 3826.00000 | 3826.15000 | 17.8720 | 68398.0000 | 3827.10001 2014-05-30 23:55:00 | 3827.56000 | 3827.59000 | 3826.03000 | 3827.23000 | 8.8660 | 33931.2500 | 3827.11999 2014-05-30 23:56:00 | 3826.47000 | 3826.47000 | 3825.00000 | 3825.00000 | 11.8700 | 45415.3900 | 3826.07000 2014-05-30 23:57:00 | 3824.80000 | 3825.02000 | 3823.52000 | 3823.54000 | 21.2150 | 81134.9100 | 3824.40997 2014-05-30 23:58:00 | 3823.54000 | 3828.05000 | 3823.50000 | 3827.98000 | 40.8269 | 156195.3200 | 3825.78997 2014-05-30 23:59:00 | 3827.96000 | 3829.00000 | 3825.10000 | 3827.12000 | 76.5741 | 293065.0900 | 3827.21008 2014-05-31 00:00:00 | 3827.10000 | 3830.00000 | 3827.03000 | 3830.00000 | 84.7691 | 324596.9900 | 3829.18998 2014-05-31 00:01:00 | 3830.05000 | 3835.00000 | 3830.00000 | 3834.96000 | 60.0950 | 230328.0000 | 3832.72992 2014-05-31 00:02:00 | 3835.00000 | 3838.00000 | 3832.50000 | 3832.50000 | 102.1711 | 391979.2600 | 3836.50003 2014-05-31 00:03:00 | 3832.50000 | 3834.07000 | 3829.00000 | 3829.00000 | 52.4690 | 200984.0100 | 3830.52999 2014-05-31 00:04:00 | 3829.00000 | 3829.98000 | 3828.00000 | 3829.00000 | 84.4989 | 323538.8200 | 3828.90998 2014-05-31 00:05:00 | 3829.00000 | 3829.00000 | 3828.00000 | 3828.96000 | 31.8110 | 121785.7600 | 3828.42001 2014-05-31 00:06:00 | 3828.96000 | 3829.08000 | 3828.02000 | 3829.08000 | 29.3570 | 112401.9300 | 3828.78998 2014-05-31 00:07:00 | 3829.08000 | 3832.00000 | 3829.08000 | 3830.98000 | 33.1530 | 126986.0100 | 3830.30003 2014-05-31 00:08:00 | 3830.98000 | 3831.00000 | 3828.02000 | 3828.98000 | 52.1499 | 199715.4800 | 3829.64000 2014-05-31 00:09:00 | 3828.98000 | 3829.00000 | 3827.00000 | 3828.02000 | 58.8170 | 225162.8100 | 3828.18995 2014-05-31 00:10:00 | 3829.00000 | 3829.90000 | 3828.00000 | 3828.00000 | 14.9830 | 57367.8300 | 3828.86001 2014-05-31 00:11:00 | 3828.02000 | 3828.02000 | 3827.00000 | 3828.02000 | 5.2370 | 20046.0100 | 3827.77000 2014-05-31 00:12:00 | 3828.31000 | 3828.47000 | 3826.71000 | 3827.05000 | 36.5120 | 139737.1200 | 3827.16002 2014-05-31 00:13:00 | 3827.05000 | 3828.29000 | 3826.00000 | 3827.96000 | 31.6290 | 121034.2900 | 3826.68999 2014-05-31 00:14:00 | 3827.91000 | 3827.91000 | 3825.00000 | 3826.80000 | 26.5650 | 101633.2900 | 3825.82997 2014-05-31 00:15:00 | 3826.70000 | 3826.70000 | 3825.22000 | 3826.00000 | 2.4160 | 9242.1300 | 3825.38000 2014-05-31 00:16:00 | 3825.24000 | 3825.24000 | 3824.24000 | 3824.26000 | 15.3640 | 58763.4900 | 3824.75002 2014-05-31 00:17:00 | 3824.26000 | 3828.00000 | 3824.26000 | 3827.00000 | 21.9940 | 84140.9200 | 3825.63002 2014-05-31 00:18:00 | 3826.40000 | 3828.50000 | 3826.38000 | 3828.11000 | 32.7160 | 125225.9200 | 3827.66997 2014-05-31 00:19:00 | 3827.02000 | 3830.00000 | 3825.50000 | 3826.39000 | 43.3230 | 165833.0300 | 3827.83003 2014-05-31 00:20:00 | 3827.37000 | 3827.73000 | 3826.03000 | 3827.18000 | 18.3020 | 70041.7500 | 3827.00001 2014-05-31 00:21:00 | 3826.92000 | 3827.44000 | 3826.54000 | 3827.44000 | 2.3570 | 9019.3100 | 3826.60000 2014-05-31 00:22:00 | 3827.02000 | 3827.33000 | 3825.00000 | 3825.00000 | 21.4660 | 82123.1300 | 3825.72998 2014-05-31 00:23:00 | 3824.94000 | 3826.60000 | 3821.98000 | 3826.60000 | 54.8251 | 209587.9800 | 3822.84993 2014-05-31 00:24:00 | 3824.05000 | 3826.00000 | 3822.12000 | 3825.93000 | 46.1240 | 176420.4700 | 3824.92005 2014-05-31 00:25:00 | 3825.95000 | 3825.95000 | 3823.96000 | 3824.45000 | 28.3180 | 108307.2100 | 3824.67999 2014-05-31 00:26:00 | 3824.06000 | 3826.00000 | 3824.06000 | 3824.88000 | 8.4910 | 32482.1300 | 3825.48000 2014-05-31 00:27:00 | 3826.00000 | 3827.78000 | 3824.62000 | 3825.00000 | 25.9950 | 99454.5300 | 3825.90997 2014-05-31 00:28:00 | 3825.07000 | 3825.07000 | 3823.00000 | 3823.00000 | 22.4610 | 85902.2300 | 3824.51001 2014-05-31 00:29:00 | 3822.96000 | 3823.00000 | 3820.00000 | 3820.04000 | 40.4550 | 154600.0300 | 3821.52995 2014-05-31 00:30:00 | 3821.01000 | 3822.00000 | 3817.09000 | 3817.11000 | 70.0160 | 267454.2800 | 3819.89993 2014-05-31 00:31:00 | 3817.13000 | 3818.00000 | 3815.02000 | 3815.95000 | 76.1050 | 290497.9500 | 3817.06990 2014-05-31 00:32:00 | 3815.85000 | 3816.00000 | 3815.00000 | 3815.10000 | 68.3700 | 260836.4300 | 3815.07000 2014-05-31 00:33:00 | 3816.00000 | 3816.00000 | 3815.10000 | 3815.20000 | 2.9840 | 11386.1800 | 3815.74000 2014-05-31 00:34:00 | 3815.91000 | 3817.00000 | 3815.29000 | 3817.00000 | 6.3960 | 24406.0700 | 3815.82999 2014-05-31 00:35:00 | 3817.97000 | 3819.00000 | 3817.00000 | 3819.00000 | 6.7670 | 25839.5600 | 3818.46999 2014-05-31 00:36:00 | 3818.69000 | 3821.92000 | 3818.56000 | 3819.96000 | 46.2610 | 176735.5200 | 3820.40001 2014-05-31 00:37:00 | 3819.88000 | 3822.00000 | 3817.30000 | 3821.77000 | 52.6650 | 201205.1300 | 3820.46993 2014-05-31 00:38:00 | 3820.45000 | 3822.94000 | 3820.00000 | 3822.92000 | 33.9730 | 129823.6300 | 3821.38003 2014-05-31 00:39:00 | 3822.89000 | 3823.00000 | 3821.37000 | 3823.00000 | 18.8570 | 72082.0900 | 3822.55999 2014-05-31 00:40:00 | 3822.99000 | 3825.02000 | 3822.99000 | 3823.19000 | 25.4930 | 97489.3900 | 3824.16002 2014-05-31 00:41:00 | 3822.99000 | 3823.92000 | 3822.99000 | 3823.46000 | 20.4950 | 78363.7500 | 3823.54997 2014-05-31 00:42:00 | 3823.45000 | 3823.48000 | 3822.61000 | 3822.66000 | 20.7450 | 79310.5300 | 3823.11997 2014-05-31 00:43:00 | 3822.95000 | 3823.00000 | 3822.66000 | 3823.00000 | 12.3810 | 47331.9900 | 3822.95000 2014-05-31 00:44:00 | 3822.92000 | 3822.92000 | 3820.00000 | 3821.73000 | 38.1520 | 145789.1900 | 3821.27002 2014-05-31 00:45:00 | 3821.15000 | 3821.64000 | 3819.02000 | 3819.96000 | 28.8620 | 110268.5900 | 3820.55001 2014-05-31 00:46:00 | 3819.05000 | 3822.88000 | 3819.05000 | 3821.00000 | 10.1290 | 38694.5400 | 3820.17000 2014-05-31 00:47:00 | 3820.14000 | 3823.40000 | 3820.14000 | 3823.40000 | 23.6410 | 90343.4500 | 3821.47001 2014-05-31 00:48:00 | 3823.40000 | 3825.03000 | 3821.12000 | 3824.01000 | 35.0330 | 133966.3900 | 3824.01003 2014-05-31 00:49:00 | 3823.96000 | 3823.96000 | 3818.00000 | 3818.99000 | 28.7190 | 109723.7800 | 3820.59999 2014-05-31 00:50:00 | 3819.65000 | 3819.97000 | 3818.15000 | 3819.97000 | 38.6870 | 147758.1900 | 3819.31997 2014-05-31 00:51:00 | 3818.78000 | 3820.02000 | 3818.00000 | 3818.98000 | 10.9540 | 41832.7900 | 3818.95001 2014-05-31 00:52:00 | 3818.98000 | 3821.98000 | 3817.70000 | 3821.04000 | 41.4160 | 158152.8300 | 3818.63996 2014-05-31 00:53:00 | 3821.04000 | 3822.00000 | 3819.02000 | 3820.06000 | 25.3410 | 96834.9900 | 3821.28001 2014-05-31 00:54:00 | 3820.97000 | 3821.00000 | 3815.03000 | 3817.90000 | 39.2660 | 149903.9600 | 3817.64996 2014-05-31 00:55:00 | 3816.91000 | 3819.15000 | 3816.88000 | 3818.21000 | 5.7090 | 21796.2900 | 3817.88000 2014-05-31 00:56:00 | 3818.00000 | 3818.23000 | 3817.04000 | 3817.09000 | 48.1450 | 183812.4000 | 3817.88994 2014-05-31 00:57:00 | 3817.09000 | 3817.79000 | 3816.00000 | 3816.02000 | 64.2000 | 245012.7100 | 3816.40000 2014-05-31 00:58:00 | 3816.02000 | 3817.15000 | 3816.00000 | 3816.01000 | 17.7110 | 67587.5400 | 3816.13000 2014-05-31 00:59:00 | 3816.02000 | 3816.62000 | 3815.00000 | 3815.72000 | 47.7470 | 182182.9000 | 3815.58996 2014-05-31 01:00:00 | 3815.72000 | 3818.23000 | 3815.64000 | 3816.96000 | 54.6860 | 208687.3500 | 3816.09994 2014-05-31 01:01:00 | 3816.96000 | 3817.60000 | 3815.97000 | 3815.97000 | 12.8570 | 49068.9300 | 3816.50999 2014-05-31 01:02:00 | 3816.00000 | 3816.70000 | 3815.68000 | 3815.68000 | 21.3320 | 81402.7600 | 3815.99001 2014-05-31 01:03:00 | 3815.70000 | 3817.20000 | 3815.70000 | 3816.44000 | 11.9820 | 45726.6100 | 3816.27001 2014-05-31 01:04:00 | 3817.20000 | 3818.00000 | 3816.04000 | 3817.96000 | 24.2450 | 92559.7000 | 3817.67997 2014-05-31 01:05:00 | 3817.30000 | 3818.04000 | 3816.40000 | 3817.07000 | 15.2830 | 58347.3100 | 3817.79001 2014-05-31 01:06:00 | 3817.85000 | 3817.87000 | 3815.68000 | 3815.86000 | 25.0000 | 95411.4400 | 3816.46000 2014-05-31 01:07:00 | 3815.83000 | 3815.85000 | 3815.00000 | 3815.03000 | 107.1129 | 408647.5100 | 3815.11008 2014-05-31 01:08:00 | 3815.04000 | 3816.04000 | 3813.33000 | 3814.83000 | 33.3010 | 127059.0200 | 3815.47001 2014-05-31 01:09:00 | 3814.81000 | 3815.99000 | 3814.81000 | 3815.90000 | 19.1010 | 72882.1400 | 3815.62000 2014-05-31 01:10:00 | 3815.94000 | 3815.95000 | 3814.86000 | 3815.00000 | 31.0730 | 118554.2000 | 3815.34002 2014-05-31 01:11:00 | 3815.02000 | 3817.99000 | 3815.00000 | 3816.73000 | 10.8110 | 41252.5900 | 3815.80000 2014-05-31 01:12:00 | 3816.75000 | 3818.00000 | 3815.00000 | 3816.44000 | 37.1230 | 141705.8200 | 3817.20003 2014-05-31 01:13:00 | 3816.66000 | 3818.00000 | 3816.48000 | 3817.88000 | 33.5550 | 128094.1400 | 3817.43996 2014-05-31 01:14:00 | 3817.88000 | 3818.50000 | 3816.69000 | 3817.78000 | 31.5450 | 120430.3400 | 3817.72996 2014-05-31 01:15:00 | 3817.76000 | 3819.99000 | 3817.76000 | 3819.99000 | 23.2820 | 88904.1300 | 3818.58001 2014-05-31 01:16:00 | 3819.99000 | 3822.96000 | 3819.99000 | 3822.02000 | 80.9671 | 309426.1500 | 3821.62994 2014-05-31 01:17:00 | 3822.16000 | 3824.22000 | 3820.04000 | 3820.04000 | 42.5950 | 162778.9100 | 3821.54994 2014-05-31 01:18:00 | 3820.04000 | 3824.30000 | 3818.00000 | 3821.46000 | 36.3930 | 139029.2300 | 3820.22003 2014-05-31 01:19:00 | 3821.97000 | 3822.97000 | 3820.02000 | 3820.02000 | 20.6850 | 79038.4200 | 3821.04997 2014-05-31 01:20:00 | 3821.93000 | 3827.18000 | 3821.93000 | 3827.18000 | 111.9950 | 428460.5400 | 3825.70985 2014-05-31 01:21:00 | 3827.16000 | 3828.49000 | 3826.84000 | 3827.90000 | 114.8310 | 439553.5200 | 3827.83003 2014-05-31 01:22:00 | 3827.90000 | 3830.00000 | 3827.88000 | 3829.15000 | 52.4661 | 200908.7900 | 3829.30995 2014-05-31 01:23:00 | 3829.17000 | 3829.97000 | 3827.32000 | 3827.32000 | 29.1410 | 111567.5800 | 3828.54001 2014-05-31 01:24:00 | 3827.32000 | 3827.34000 | 3826.01000 | 3827.07000 | 56.2270 | 215167.2800 | 3826.75996 2014-05-31 01:25:00 | 3827.34000 | 3830.00000 | 3826.00000 | 3830.00000 | 155.8929 | 596865.5600 | 3828.69012 2014-05-31 01:26:00 | 3830.00000 | 3830.00000 | 3827.05000 | 3828.99000 | 35.6040 | 136352.5400 | 3829.70004 2014-05-31 01:27:00 | 3829.00000 | 3831.00000 | 3827.10000 | 3830.98000 | 102.8189 | 393773.7600 | 3829.77997 2014-05-31 01:28:00 | 3831.00000 | 3831.98000 | 3828.12000 | 3828.12000 | 33.1710 | 127088.0100 | 3831.30001 2014-05-31 01:29:00 | 3830.00000 | 3831.00000 | 3828.11000 | 3831.00000 | 31.2840 | 119811.8900 | 3829.81003 2014-05-31 01:30:00 | 3831.00000 | 3832.00000 | 3831.00000 | 3831.12000 | 23.6950 | 90784.0800 | 3831.35997 2014-05-31 01:31:00 | 3831.86000 | 3835.00000 | 3830.98000 | 3832.16000 | 90.3450 | 346288.9300 | 3832.95988 2014-05-31 01:32:00 | 3832.70000 | 3838.00000 | 3832.20000 | 3838.00000 | 114.1779 | 437888.2100 | 3835.13994 2014-05-31 01:33:00 | 3838.02000 | 3842.05000 | 3836.00000 | 3837.64000 | 124.0801 | 476418.0300 | 3839.60000 2014-05-31 01:34:00 | 3836.09000 | 3837.49000 | 3833.00000 | 3834.00000 | 65.2229 | 250168.3900 | 3835.59005 2014-05-31 01:35:00 | 3833.96000 | 3837.68000 | 3833.00000 | 3836.00000 | 55.2720 | 212001.3800 | 3835.60003 2014-05-31 01:36:00 | 3835.96000 | 3835.96000 | 3830.28000 | 3831.00000 | 44.5550 | 170776.3500 | 3832.92994 2014-05-31 01:37:00 | 3830.28000 | 3831.05000 | 3823.01000 | 3828.90000 | 80.2489 | 307214.5700 | 3828.26998 2014-05-31 01:38:00 | 3829.78000 | 3829.78000 | 3827.00000 | 3827.00000 | 34.9420 | 133751.8600 | 3827.82002 2014-05-31 01:39:00 | 3826.00000 | 3826.93000 | 3822.98000 | 3823.00000 | 79.9250 | 305686.7900 | 3824.66990 2014-05-31 01:40:00 | 3823.00000 | 3825.92000 | 3821.98000 | 3822.00000 | 90.0390 | 344228.9500 | 3823.10998 2014-05-31 01:41:00 | 3821.98000 | 3826.00000 | 3820.00000 | 3826.00000 | 54.2030 | 207189.9800 | 3822.48004 2014-05-31 01:42:00 | 3826.99000 | 3826.99000 | 3825.38000 | 3825.50000 | 18.6500 | 71351.9800 | 3825.84000 2014-05-31 01:43:00 | 3825.01000 | 3825.97000 | 3824.00000 | 3825.02000 | 34.0160 | 130095.6700 | 3824.53996 2014-05-31 01:44:00 | 3825.02000 | 3827.28000 | 3825.02000 | 3826.02000 | 10.8130 | 41377.5600 | 3826.65001 2014-05-31 01:45:00 | 3826.02000 | 3827.06000 | 3825.00000 | 3825.78000 | 37.8250 | 144687.4400 | 3825.17995 2014-05-31 01:46:00 | 3825.67000 | 3825.67000 | 3823.00000 | 3823.90000 | 7.8520 | 30027.6200 | 3824.20000 2014-05-31 01:47:00 | 3823.90000 | 3824.00000 | 3822.98000 | 3823.02000 | 31.7240 | 121302.2200 | 3823.67003 2014-05-31 01:48:00 | 3823.02000 | 3824.00000 | 3821.94000 | 3821.96000 | 75.1300 | 287224.0800 | 3823.03000 2014-05-31 01:49:00 | 3821.01000 | 3827.74000 | 3820.02000 | 3826.75000 | 36.8160 | 140758.9200 | 3823.30996 2014-05-31 01:50:00 | 3825.00000 | 3827.50000 | 3823.16000 | 3825.55000 | 44.4100 | 169868.8400 | 3825.01000 2014-05-31 01:51:00 | 3825.96000 | 3827.50000 | 3824.75000 | 3827.36000 | 47.1380 | 180360.7600 | 3826.22998 2014-05-31 01:52:00 | 3827.00000 | 3830.04000 | 3826.63000 | 3830.00000 | 52.3380 | 200361.7800 | 3828.22997 2014-05-31 01:53:00 | 3830.02000 | 3832.00000 | 3829.41000 | 3832.00000 | 62.6730 | 240053.3900 | 3830.25005 2014-05-31 01:54:00 | 3831.00000 | 3832.08000 | 3829.20000 | 3829.25000 | 39.4810 | 151259.9300 | 3831.21001 2014-05-31 01:55:00 | 3829.27000 | 3831.97000 | 3829.00000 | 3830.10000 | 72.1379 | 276299.1300 | 3830.14996 2014-05-31 01:56:00 | 3830.25000 | 3832.01000 | 3830.25000 | 3831.00000 | 17.9850 | 68906.2300 | 3831.31998 2014-05-31 01:57:00 | 3831.02000 | 3832.00000 | 3828.10000 | 3831.05000 | 39.3130 | 150586.1800 | 3830.44003 2014-05-31 01:58:00 | 3831.10000 | 3834.80000 | 3831.10000 | 3834.48000 | 44.1180 | 169108.1100 | 3833.08998 2014-05-31 01:59:00 | 3833.00000 | 3834.48000 | 3830.00000 | 3830.30000 | 61.2620 | 234763.9300 | 3832.13003 2014-05-31 02:00:00 | 3830.30000 | 3833.97000 | 3827.00000 | 3829.60000 | 58.7440 | 224927.1900 | 3828.94006 2014-05-31 02:01:00 | 3828.04000 | 3830.00000 | 3827.04000 | 3828.00000 | 47.4570 | 181715.8900 | 3829.05996 2014-05-31 02:02:00 | 3828.00000 | 3828.00000 | 3826.00000 | 3826.55000 | 41.7839 | 159902.5800 | 3826.89004 2014-05-31 02:03:00 | 3827.39000 | 3827.53000 | 3822.00000 | 3825.05000 | 92.3840 | 353364.2800 | 3824.95010 2014-05-31 02:04:00 | 3825.15000 | 3825.23000 | 3821.00000 | 3824.00000 | 146.3451 | 559604.7900 | 3823.86981 2014-05-31 02:05:00 | 3824.00000 | 3827.69000 | 3824.00000 | 3826.02000 | 48.5140 | 185607.7700 | 3825.86005 2014-05-31 02:06:00 | 3826.05000 | 3827.33000 | 3825.00000 | 3825.19000 | 128.9100 | 493192.9400 | 3825.87000 2014-05-31 02:07:00 | 3825.19000 | 3826.97000 | 3819.06000 | 3819.93000 | 80.9880 | 309664.9400 | 3823.58996 2014-05-31 02:08:00 | 3819.06000 | 3823.00000 | 3819.02000 | 3819.02000 | 42.8449 | 163660.8500 | 3819.83994 2014-05-31 02:09:00 | 3819.02000 | 3822.61000 | 3818.00000 | 3818.98000 | 64.1161 | 244910.5600 | 3819.79993 2014-05-31 02:10:00 | 3819.02000 | 3823.00000 | 3819.01000 | 3821.46000 | 61.1009 | 233426.9100 | 3820.35001 2014-05-31 02:11:00 | 3820.22000 | 3823.10000 | 3820.22000 | 3822.25000 | 46.1890 | 176531.1000 | 3821.92999 2014-05-31 02:12:00 | 3822.00000 | 3822.00000 | 3819.90000 | 3821.31000 | 81.0891 | 309780.5900 | 3820.24998 2014-05-31 02:13:00 | 3821.29000 | 3824.07000 | 3820.02000 | 3824.07000 | 50.7021 | 193791.3500 | 3822.16003 2014-05-31 02:14:00 | 3824.09000 | 3826.87000 | 3821.09000 | 3823.01000 | 66.1939 | 253124.9500 | 3823.99007 2014-05-31 02:15:00 | 3824.65000 | 3824.65000 | 3821.00000 | 3822.66000 | 19.7060 | 75336.5700 | 3823.02998 2014-05-31 02:16:00 | 3821.24000 | 3821.96000 | 3820.00000 | 3820.10000 | 38.7840 | 148161.8700 | 3820.18004 2014-05-31 02:17:00 | 3820.09000 | 3820.82000 | 3819.94000 | 3820.11000 | 15.3080 | 58486.0800 | 3820.61999 2014-05-31 02:18:00 | 3820.11000 | 3820.11000 | 3819.00000 | 3820.00000 | 25.8520 | 98749.8700 | 3819.82001 2014-05-31 02:19:00 | 3820.80000 | 3821.24000 | 3820.04000 | 3821.24000 | 26.7330 | 102135.8600 | 3820.59002 2014-05-31 02:20:00 | 3821.20000 | 3822.00000 | 3820.52000 | 3820.52000 | 33.2010 | 126875.7500 | 3821.44001 2014-05-31 02:21:00 | 3821.00000 | 3821.14000 | 3816.08000 | 3816.08000 | 14.3890 | 54940.2400 | 3818.21000 2014-05-31 02:22:00 | 3816.16000 | 3817.73000 | 3813.44000 | 3816.18000 | 66.0021 | 251835.4500 | 3815.57004 2014-05-31 02:23:00 | 3816.18000 | 3817.30000 | 3813.33000 | 3813.33000 | 30.6960 | 117097.7500 | 3814.75997 2014-05-31 02:24:00 | 3813.87000 | 3815.97000 | 3813.33000 | 3814.43000 | 52.5150 | 200320.0900 | 3814.52993 2014-05-31 02:25:00 | 3814.43000 | 3815.21000 | 3813.33000 | 3813.33000 | 21.5530 | 82199.7500 | 3813.84002 2014-05-31 02:26:00 | 3813.02000 | 3813.33000 | 3810.80000 | 3813.33000 | 44.4760 | 169554.5300 | 3812.26995 2014-05-31 02:27:00 | 3813.33000 | 3815.88000 | 3813.33000 | 3815.00000 | 36.7570 | 140223.6100 | 3814.87997 2014-05-31 02:28:00 | 3814.87000 | 3815.00000 | 3813.06000 | 3813.10000 | 26.6930 | 101816.0900 | 3814.34002 2014-05-31 02:29:00 | 3813.10000 | 3813.83000 | 3802.00000 | 3803.96000 | 95.6051 | 364053.5500 | 3807.88988 2014-05-31 02:30:00 | 3803.86000 | 3803.86000 | 3785.00000 | 3790.00000 | 224.7877 | 853730.3300 | 3797.93987 2014-05-31 02:31:00 | 3789.36000 | 3795.02000 | 3785.45000 | 3795.02000 | 202.4938 | 767649.8900 | 3790.98020 2014-05-31 02:32:00 | 3795.99000 | 3800.04000 | 3795.14000 | 3797.29000 | 101.6269 | 385961.8300 | 3797.82992 2014-05-31 02:33:00 | 3798.83000 | 3798.98000 | 3786.21000 | 3793.02000 | 163.6148 | 620878.8600 | 3794.75978 2014-05-31 02:34:00 | 3793.02000 | 3794.79000 | 3786.08000 | 3786.98000 | 104.5710 | 396127.3300 | 3788.12003 2014-05-31 02:35:00 | 3786.17000 | 3786.17000 | 3781.00000 | 3783.79000 | 127.4180 | 482186.6700 | 3784.28993 2014-05-31 02:36:00 | 3783.83000 | 3785.08000 | 3780.00000 | 3785.00000 | 135.3761 | 512214.3800 | 3783.63986 2014-05-31 02:37:00 | 3785.08000 | 3820.00000 | 3785.00000 | 3791.16000 | 148.1679 | 562242.2400 | 3794.62992 2014-05-31 02:38:00 | 3791.98000 | 3795.00000 | 3791.00000 | 3792.01000 | 87.1460 | 330528.3000 | 3792.80991 2014-05-31 02:39:00 | 3792.01000 | 3792.02000 | 3789.00000 | 3790.02000 | 69.3010 | 262696.3800 | 3790.66002 2014-05-31 02:40:00 | 3790.92000 | 3796.00000 | 3789.02000 | 3794.08000 | 81.7210 | 309849.2000 | 3791.55002 2014-05-31 02:41:00 | 3794.93000 | 3797.07000 | 3794.04000 | 3795.00000 | 81.9499 | 311076.1800 | 3795.93000 2014-05-31 02:42:00 | 3795.01000 | 3795.97000 | 3792.38000 | 3794.00000 | 45.0291 | 170842.4700 | 3794.04999 2014-05-31 02:43:00 | 3794.06000 | 3797.00000 | 3793.10000 | 3795.00000 | 44.5350 | 169017.2800 | 3795.15994 2014-05-31 02:44:00 | 3795.00000 | 3798.00000 | 3795.00000 | 3796.40000 | 51.6050 | 195927.3000 | 3796.66993 2014-05-31 02:45:00 | 3797.84000 | 3798.00000 | 3792.05000 | 3793.26000 | 50.0800 | 190076.5600 | 3795.46000 2014-05-31 02:46:00 | 3793.07000 | 3793.11000 | 3790.00000 | 3791.41000 | 87.3979 | 331324.7100 | 3790.98995 2014-05-31 02:47:00 | 3791.43000 | 3791.43000 | 3788.00000 | 3791.00000 | 80.5740 | 305356.1900 | 3789.76009 2014-05-31 02:48:00 | 3791.02000 | 3793.04000 | 3791.00000 | 3793.04000 | 26.8440 | 101778.3100 | 3791.47003 2014-05-31 02:49:00 | 3793.08000 | 3796.99000 | 3793.08000 | 3795.28000 | 82.4959 | 313124.9200 | 3795.63991 2014-05-31 02:50:00 | 3795.28000 | 3796.55000 | 3791.13000 | 3793.98000 | 61.0210 | 231569.1600 | 3794.91002 2014-05-31 02:51:00 | 3795.08000 | 3797.30000 | 3795.08000 | 3795.35000 | 50.4670 | 191563.1300 | 3795.80996 2014-05-31 02:52:00 | 3796.37000 | 3796.90000 | 3794.94000 | 3796.90000 | 23.2060 | 88080.6400 | 3795.59998 2014-05-31 02:53:00 | 3796.83000 | 3797.04000 | 3795.20000 | 3796.10000 | 46.4960 | 176534.4600 | 3796.76995 2014-05-31 02:54:00 | 3796.97000 | 3804.79000 | 3796.97000 | 3803.98000 | 54.0601 | 205484.4800 | 3801.04000 2014-05-31 02:55:00 | 3803.99000 | 3804.79000 | 3800.00000 | 3804.00000 | 78.5989 | 298910.2000 | 3802.97998 2014-05-31 02:56:00 | 3803.00000 | 3805.00000 | 3802.49000 | 3803.30000 | 104.9701 | 399235.9800 | 3803.33000 2014-05-31 02:57:00 | 3803.30000 | 3804.08000 | 3802.02000 | 3804.05000 | 38.7330 | 147309.3700 | 3803.20003 2014-05-31 02:58:00 | 3804.38000 | 3807.00000 | 3804.38000 | 3806.07000 | 13.1610 | 50090.1500 | 3805.95000 2014-05-31 02:59:00 | 3806.07000 | 3806.81000 | 3804.00000 | 3804.77000 | 77.7400 | 295828.5400 | 3805.36000 2014-05-31 03:00:00 | 3804.80000 | 3805.80000 | 3803.27000 | 3805.00000 | 56.1980 | 213806.2700 | 3804.51997 2014-05-31 03:01:00 | 3805.02000 | 3805.51000 | 3803.27000 | 3803.27000 | 31.1920 | 118669.8800 | 3804.50002 2014-05-31 03:02:00 | 3803.31000 | 3805.02000 | 3803.31000 | 3804.98000 | 27.1620 | 103345.1200 | 3804.77001 2014-05-31 03:03:00 | 3805.02000 | 3807.02000 | 3804.96000 | 3806.53000 | 36.6380 | 139459.7600 | 3806.41998 2014-05-31 03:04:00 | 3806.53000 | 3808.00000 | 3806.10000 | 3807.56000 | 41.5820 | 158314.6800 | 3807.29002 2014-05-31 03:05:00 | 3807.56000 | 3809.99000 | 3806.00000 | 3806.01000 | 27.5290 | 104819.8600 | 3807.61999 2014-05-31 03:06:00 | 3806.03000 | 3808.07000 | 3806.00000 | 3808.07000 | 56.6941 | 215840.5100 | 3807.11006 2014-05-31 03:07:00 | 3808.97000 | 3818.86000 | 3808.97000 | 3815.02000 | 94.9939 | 362366.6800 | 3814.63010 2014-05-31 03:08:00 | 3815.02000 | 3818.93000 | 3815.02000 | 3817.99000 | 60.5880 | 231274.6200 | 3817.16997 2014-05-31 03:09:00 | 3818.00000 | 3818.04000 | 3815.00000 | 3815.00000 | 28.3170 | 108073.3700 | 3816.54998 2014-05-31 03:10:00 | 3815.85000 | 3816.15000 | 3815.00000 | 3815.04000 | 25.1200 | 95851.8600 | 3815.76000 2014-05-31 03:11:00 | 3815.72000 | 3816.13000 | 3814.15000 | 3814.28000 | 72.2920 | 275828.0100 | 3815.47004 2014-05-31 03:12:00 | 3814.32000 | 3815.52000 | 3812.00000 | 3812.00000 | 29.0790 | 110910.3800 | 3814.10999 2014-05-31 03:13:00 | 3811.32000 | 3811.96000 | 3810.10000 | 3811.00000 | 58.9140 | 224522.9000 | 3811.03006 2014-05-31 03:14:00 | 3811.02000 | 3813.69000 | 3810.00000 | 3810.00000 | 64.9020 | 247344.0300 | 3811.04003 2014-05-31 03:15:00 | 3809.00000 | 3809.92000 | 3806.14000 | 3806.15000 | 76.5770 | 291644.8700 | 3808.51994 2014-05-31 03:16:00 | 3807.91000 | 3807.91000 | 3799.91000 | 3803.70000 | 128.2199 | 487482.9800 | 3801.93000 2014-05-31 03:17:00 | 3802.60000 | 3808.00000 | 3801.29000 | 3806.85000 | 59.5940 | 226716.5500 | 3804.35006 2014-05-31 03:18:00 | 3806.85000 | 3807.00000 | 3806.00000 | 3806.05000 | 15.6800 | 59683.8100 | 3806.37000 2014-05-31 03:19:00 | 3806.96000 | 3809.00000 | 3805.55000 | 3806.98000 | 67.5910 | 257341.9300 | 3807.34002 2014-05-31 03:20:00 | 3806.98000 | 3807.56000 | 3806.11000 | 3806.22000 | 40.1630 | 152890.4500 | 3806.75003 2014-05-31 03:21:00 | 3806.53000 | 3807.96000 | 3805.98000 | 3805.98000 | 60.5950 | 230683.3800 | 3806.96992 2014-05-31 03:22:00 | 3806.51000 | 3806.53000 | 3802.03000 | 3804.10000 | 45.5880 | 173484.3700 | 3805.47998 2014-05-31 03:23:00 | 3804.15000 | 3804.94000 | 3803.09000 | 3803.92000 | 67.1109 | 255273.2100 | 3803.75002 2014-05-31 03:24:00 | 3803.52000 | 3804.80000 | 3801.62000 | 3801.98000 | 53.7530 | 204456.8800 | 3803.64004 2014-05-31 03:25:00 | 3801.98000 | 3803.06000 | 3801.62000 | 3802.02000 | 54.5330 | 207350.4400 | 3802.29004 2014-05-31 03:26:00 | 3802.00000 | 3804.99000 | 3801.70000 | 3804.62000 | 39.8200 | 151470.9400 | 3803.89000 2014-05-31 03:27:00 | 3804.99000 | 3808.20000 | 3803.99000 | 3806.00000 | 43.3950 | 165140.5300 | 3805.51994 2014-05-31 03:28:00 | 3806.02000 | 3806.68000 | 3805.00000 | 3805.51000 | 63.9299 | 243296.8900 | 3805.68000 2014-05-31 03:29:00 | 3806.54000 | 3808.01000 | 3805.10000 | 3806.99000 | 26.6240 | 101345.1800 | 3806.53003 2014-05-31 03:30:00 | 3806.87000 | 3808.89000 | 3806.51000 | 3808.00000 | 39.6850 | 151097.8700 | 3807.42995 2014-05-31 03:31:00 | 3807.89000 | 3809.04000 | 3807.89000 | 3809.02000 | 22.4080 | 85340.2800 | 3808.46999 2014-05-31 03:32:00 | 3809.04000 | 3811.00000 | 3809.00000 | 3811.00000 | 53.9739 | 205620.1700 | 3809.62006 2014-05-31 03:33:00 | 3811.02000 | 3813.96000 | 3809.96000 | 3810.00000 | 35.1140 | 133822.5100 | 3811.09004 2014-05-31 03:34:00 | 3809.96000 | 3812.00000 | 3808.17000 | 3808.96000 | 77.0151 | 293430.5700 | 3810.03990 2014-05-31 03:35:00 | 3808.00000 | 3808.92000 | 3805.00000 | 3805.98000 | 35.9910 | 137019.7700 | 3807.06001 2014-05-31 03:36:00 | 3805.08000 | 3806.96000 | 3804.02000 | 3806.65000 | 32.6130 | 124093.9000 | 3805.04003 2014-05-31 03:37:00 | 3806.97000 | 3808.00000 | 3806.05000 | 3807.17000 | 10.8360 | 41253.3300 | 3807.05999 2014-05-31 03:38:00 | 3808.00000 | 3811.00000 | 3808.00000 | 3811.00000 | 29.0670 | 110735.4100 | 3809.65998 2014-05-31 03:39:00 | 3811.00000 | 3811.08000 | 3809.80000 | 3809.80000 | 16.2830 | 62053.2400 | 3810.92001 2014-05-31 03:40:00 | 3809.02000 | 3811.35000 | 3809.02000 | 3811.35000 | 10.1690 | 38743.6800 | 3809.98000 2014-05-31 03:41:00 | 3811.35000 | 3811.35000 | 3809.20000 | 3810.19000 | 27.8500 | 106131.7000 | 3810.83000 2014-05-31 03:42:00 | 3810.47000 | 3810.96000 | 3810.45000 | 3810.45000 | 9.5990 | 36578.1700 | 3810.62000 2014-05-31 03:43:00 | 3810.88000 | 3815.00000 | 3810.85000 | 3815.00000 | 60.9119 | 232230.4000 | 3812.56003 2014-05-31 03:44:00 | 3815.00000 | 3816.48000 | 3814.98000 | 3816.48000 | 19.8080 | 75577.9700 | 3815.52999 2014-05-31 03:45:00 | 3816.48000 | 3819.00000 | 3816.25000 | 3819.00000 | 41.3460 | 157848.9500 | 3817.75996 2014-05-31 03:46:00 | 3818.09000 | 3818.09000 | 3810.00000 | 3815.10000 | 43.7490 | 166987.6300 | 3816.94999 2014-05-31 03:47:00 | 3815.10000 | 3815.10000 | 3812.10000 | 3813.90000 | 25.4850 | 97184.9400 | 3813.41997 2014-05-31 03:48:00 | 3812.20000 | 3813.79000 | 3812.17000 | 3812.22000 | 10.1330 | 38630.9200 | 3812.39001 2014-05-31 03:49:00 | 3812.22000 | 3812.88000 | 3811.18000 | 3812.02000 | 33.7440 | 128635.0400 | 3812.09004 2014-05-31 03:50:00 | 3812.02000 | 3812.02000 | 3807.54000 | 3808.00000 | 98.1909 | 374039.6700 | 3809.31002 2014-05-31 03:51:00 | 3808.00000 | 3810.05000 | 3808.00000 | 3810.05000 | 27.8970 | 106259.8000 | 3808.99998 2014-05-31 03:52:00 | 3811.00000 | 3811.88000 | 3811.00000 | 3811.04000 | 2.1790 | 8305.0700 | 3811.41000 2014-05-31 03:53:00 | 3812.00000 | 3815.00000 | 3810.84000 | 3811.00000 | 46.9739 | 179049.6600 | 3811.68005 2014-05-31 03:54:00 | 3811.00000 | 3811.00000 | 3809.79000 | 3811.00000 | 30.6790 | 116892.2900 | 3810.16999 2014-05-31 03:55:00 | 3810.51000 | 3813.94000 | 3810.51000 | 3812.89000 | 81.2550 | 309774.2400 | 3812.36989 2014-05-31 03:56:00 | 3812.77000 | 3814.00000 | 3811.61000 | 3813.00000 | 76.6340 | 292163.1900 | 3812.45008 2014-05-31 03:57:00 | 3813.00000 | 3813.96000 | 3812.61000 | 3813.00000 | 27.0280 | 103056.4700 | 3812.94999 2014-05-31 03:58:00 | 3813.00000 | 3813.96000 | 3813.00000 | 3813.94000 | 37.8680 | 144405.2800 | 3813.38998 2014-05-31 03:59:00 | 3813.94000 | 3814.87000 | 3813.02000 | 3814.41000 | 37.7640 | 144027.3400 | 3813.88004 2014-05-31 04:00:00 | 3814.43000 | 3817.00000 | 3813.52000 | 3817.00000 | 32.5600 | 124222.0200 | 3815.17000 2014-05-31 04:01:00 | 3817.02000 | 3819.00000 | 3817.00000 | 3817.77000 | 27.2220 | 103921.6100 | 3817.56001 2014-05-31 04:02:00 | 3817.00000 | 3817.71000 | 3816.31000 | 3817.58000 | 7.5050 | 28645.9200 | 3816.90999 2014-05-31 04:03:00 | 3817.33000 | 3819.00000 | 3816.11000 | 3817.97000 | 29.7660 | 113624.5300 | 3817.25997 2014-05-31 04:04:00 | 3817.24000 | 3819.30000 | 3817.24000 | 3818.04000 | 26.5170 | 101264.6800 | 3818.85998 2014-05-31 04:05:00 | 3818.85000 | 3819.20000 | 3817.50000 | 3817.64000 | 18.5260 | 70734.3600 | 3818.10998 2014-05-31 04:06:00 | 3817.02000 | 3818.98000 | 3817.02000 | 3817.66000 | 10.5440 | 40255.0300 | 3817.81001 2014-05-31 04:07:00 | 3817.02000 | 3820.00000 | 3817.00000 | 3818.04000 | 24.7240 | 94379.8900 | 3817.34003 2014-05-31 04:08:00 | 3818.04000 | 3818.85000 | 3817.13000 | 3818.85000 | 19.2150 | 73363.5200 | 3818.02997 2014-05-31 04:09:00 | 3817.87000 | 3819.94000 | 3816.82000 | 3819.88000 | 40.2320 | 153580.9200 | 3817.38002 2014-05-31 04:10:00 | 3819.58000 | 3820.00000 | 3818.09000 | 3820.00000 | 47.8050 | 182587.7500 | 3819.42994 2014-05-31 04:11:00 | 3820.02000 | 3824.80000 | 3820.02000 | 3823.98000 | 39.1300 | 149560.5500 | 3822.15000 2014-05-31 04:12:00 | 3822.80000 | 3824.00000 | 3819.52000 | 3819.52000 | 37.1570 | 142033.8200 | 3822.52997 2014-05-31 04:13:00 | 3819.52000 | 3819.74000 | 3817.00000 | 3818.98000 | 16.9590 | 64766.9200 | 3819.03000 2014-05-31 04:14:00 | 3818.52000 | 3820.00000 | 3817.03000 | 3820.00000 | 40.8030 | 155829.6200 | 3819.07003 2014-05-31 04:15:00 | 3820.00000 | 3820.30000 | 3819.04000 | 3820.00000 | 37.5290 | 143360.5500 | 3819.98999 2014-05-31 04:16:00 | 3820.00000 | 3824.00000 | 3819.12000 | 3823.97000 | 75.3271 | 287889.5500 | 3821.85994 2014-05-31 04:17:00 | 3823.97000 | 3825.00000 | 3823.00000 | 3823.93000 | 113.9261 | 435724.1000 | 3824.61988 2014-05-31 04:18:00 | 3823.45000 | 3824.02000 | 3821.26000 | 3822.89000 | 34.1170 | 130423.5800 | 3822.82997 2014-05-31 04:19:00 | 3822.04000 | 3824.00000 | 3821.00000 | 3822.05000 | 63.3019 | 241949.4400 | 3822.15003 2014-05-31 04:20:00 | 3823.79000 | 3823.91000 | 3821.00000 | 3823.75000 | 63.2391 | 241730.0400 | 3822.47998 2014-05-31 04:21:00 | 3823.69000 | 3825.00000 | 3823.69000 | 3824.11000 | 14.5360 | 55587.3400 | 3824.11998 2014-05-31 04:22:00 | 3824.94000 | 3826.00000 | 3824.00000 | 3825.00000 | 37.4920 | 143403.7500 | 3824.92002 2014-05-31 04:23:00 | 3825.64000 | 3825.64000 | 3823.10000 | 3823.10000 | 16.8290 | 64366.8400 | 3824.76000 2014-05-31 04:24:00 | 3823.12000 | 3823.90000 | 3821.00000 | 3822.50000 | 26.2400 | 100297.0600 | 3822.30000 2014-05-31 04:25:00 | 3822.60000 | 3822.60000 | 3820.00000 | 3821.19000 | 24.3220 | 92944.3700 | 3821.41001 2014-05-31 04:26:00 | 3821.07000 | 3822.99000 | 3820.07000 | 3822.29000 | 5.3430 | 20419.7300 | 3821.77000 2014-05-31 04:27:00 | 3822.53000 | 3823.00000 | 3820.10000 | 3821.24000 | 26.7480 | 102222.1500 | 3821.66999 2014-05-31 04:28:00 | 3820.02000 | 3821.76000 | 3815.65000 | 3818.84000 | 48.8720 | 186671.4500 | 3819.60003 2014-05-31 04:29:00 | 3818.84000 | 3821.39000 | 3818.27000 | 3821.30000 | 46.0650 | 175950.2600 | 3819.60994 2014-05-31 04:30:00 | 3821.03000 | 3822.00000 | 3818.87000 | 3820.75000 | 25.9250 | 99067.6300 | 3821.31997 2014-05-31 04:31:00 | 3820.00000 | 3822.22000 | 3818.68000 | 3822.22000 | 22.4480 | 85768.4300 | 3820.75999 2014-05-31 04:32:00 | 3821.05000 | 3823.00000 | 3821.05000 | 3823.00000 | 23.0580 | 88138.5900 | 3822.46999 2014-05-31 04:33:00 | 3823.00000 | 3824.00000 | 3822.47000 | 3822.61000 | 8.8610 | 33876.3300 | 3823.08000 2014-05-31 04:34:00 | 3822.61000 | 3822.96000 | 3821.07000 | 3821.19000 | 4.8210 | 18424.4500 | 3821.71000 2014-05-31 04:35:00 | 3821.21000 | 3822.32000 | 3820.00000 | 3820.00000 | 34.0290 | 130010.6400 | 3820.57999 2014-05-31 04:36:00 | 3820.00000 | 3822.00000 | 3820.00000 | 3821.96000 | 38.3800 | 146655.0900 | 3821.13000 2014-05-31 04:37:00 | 3821.96000 | 3822.00000 | 3820.17000 | 3822.00000 | 23.1620 | 88516.8700 | 3821.64001 2014-05-31 04:38:00 | 3822.00000 | 3822.00000 | 3822.00000 | 3822.00000 | 2.3330 | 8916.7300 | 3822.00000 2014-05-31 04:39:00 | 3823.00000 | 3824.00000 | 3821.23000 | 3822.07000 | 19.7820 | 75621.8200 | 3822.76001 2014-05-31 04:40:00 | 3822.27000 | 3822.50000 | 3820.18000 | 3820.34000 | 20.3900 | 77921.7700 | 3821.57000 2014-05-31 04:41:00 | 3820.34000 | 3821.72000 | 3820.15000 | 3820.15000 | 34.0110 | 129928.2800 | 3820.18001 2014-05-31 04:42:00 | 3820.12000 | 3820.12000 | 3818.00000 | 3819.01000 | 46.1200 | 176163.0200 | 3819.67000 2014-05-31 04:43:00 | 3819.79000 | 3819.98000 | 3818.00000 | 3818.00000 | 41.1380 | 157096.6600 | 3818.76998 2014-05-31 04:44:00 | 3818.00000 | 3819.42000 | 3816.98000 | 3819.05000 | 15.6420 | 59724.3700 | 3818.21001 2014-05-31 04:45:00 | 3818.03000 | 3819.04000 | 3816.55000 | 3816.55000 | 28.6620 | 109429.0700 | 3817.91002 2014-05-31 04:46:00 | 3816.57000 | 3817.86000 | 3812.93000 | 3814.85000 | 45.7950 | 174723.8000 | 3815.34994 2014-05-31 04:47:00 | 3814.87000 | 3814.93000 | 3812.08000 | 3812.10000 | 19.5540 | 74575.0000 | 3813.80002 2014-05-31 04:48:00 | 3812.10000 | 3815.07000 | 3812.00000 | 3812.40000 | 67.3680 | 256828.3700 | 3812.31996 2014-05-31 04:49:00 | 3813.66000 | 3820.00000 | 3813.66000 | 3817.08000 | 45.5450 | 173797.4900 | 3815.94994 2014-05-31 04:50:00 | 3817.16000 | 3818.95000 | 3816.22000 | 3816.22000 | 33.1370 | 126509.8100 | 3817.77997 2014-05-31 04:51:00 | 3816.23000 | 3817.77000 | 3816.20000 | 3816.48000 | 27.8270 | 106200.8400 | 3816.46998 2014-05-31 04:52:00 | 3816.22000 | 3816.72000 | 3815.48000 | 3815.48000 | 1.2370 | 4720.8900 | 3816.40000 2014-05-31 04:53:00 | 3815.48000 | 3816.00000 | 3815.00000 | 3815.91000 | 15.0140 | 57290.2100 | 3815.79002 2014-05-31 04:54:00 | 3815.24000 | 3816.27000 | 3812.00000 | 3816.27000 | 21.5540 | 82233.6900 | 3815.24002 2014-05-31 04:55:00 | 3816.29000 | 3816.29000 | 3814.00000 | 3815.76000 | 36.1370 | 137861.2500 | 3814.95997 2014-05-31 04:56:00 | 3815.83000 | 3817.30000 | 3815.81000 | 3817.22000 | 19.2960 | 73645.8400 | 3816.63998 2014-05-31 04:57:00 | 3817.20000 | 3819.97000 | 3815.82000 | 3818.18000 | 12.4590 | 47564.2000 | 3817.66000 2014-05-31 04:58:00 | 3819.02000 | 3820.00000 | 3818.99000 | 3818.99000 | 17.3360 | 66213.5800 | 3819.42998 2014-05-31 04:59:00 | 3818.95000 | 3818.95000 | 3817.10000 | 3818.73000 | 36.6360 | 139863.4400 | 3817.64996 2014-05-31 05:00:00 | 3817.27000 | 3818.73000 | 3817.00000 | 3817.00000 | 2.7670 | 10563.1100 | 3817.53000 2014-05-31 05:01:00 | 3817.63000 | 3818.95000 | 3817.00000 | 3818.95000 | 4.0440 | 15439.7500 | 3817.94000 2014-05-31 05:02:00 | 3818.02000 | 3818.02000 | 3818.00000 | 3818.00000 | 1.6440 | 6276.8000 | 3818.01000 2014-05-31 05:03:00 | 3818.85000 | 3818.85000 | 3817.30000 | 3817.30000 | 17.1960 | 65659.1000 | 3818.27998 2014-05-31 05:04:00 | 3817.98000 | 3821.00000 | 3817.35000 | 3818.97000 | 11.5350 | 44048.6500 | 3818.68998 2014-05-31 05:05:00 | 3818.39000 | 3820.00000 | 3817.42000 | 3820.00000 | 7.8460 | 29959.2300 | 3818.40999 2014-05-31 05:06:00 | 3820.00000 | 3821.04000 | 3820.00000 | 3821.04000 | 12.9580 | 49508.6800 | 3820.69999 2014-05-31 05:07:00 | 3821.72000 | 3822.72000 | 3820.03000 | 3822.66000 | 20.2760 | 77487.9200 | 3821.65998 2014-05-31 05:08:00 | 3821.00000 | 3821.86000 | 3820.36000 | 3820.49000 | 15.9200 | 60837.0500 | 3821.42000 2014-05-31 05:09:00 | 3821.00000 | 3821.80000 | 3820.59000 | 3821.10000 | 17.5960 | 67239.6600 | 3821.29998 2014-05-31 05:10:00 | 3821.12000 | 3821.12000 | 3820.91000 | 3820.91000 | 11.2080 | 42825.6300 | 3820.98999 2014-05-31 05:11:00 | 3821.33000 | 3821.33000 | 3820.00000 | 3821.20000 | 28.0350 | 107117.3700 | 3820.83996 2014-05-31 05:12:00 | 3821.18000 | 3821.18000 | 3820.02000 | 3820.02000 | 18.4080 | 70326.2500 | 3820.41999 2014-05-31 05:13:00 | 3820.90000 | 3820.99000 | 3820.02000 | 3820.99000 | 5.1820 | 19799.0500 | 3820.73000 2014-05-31 05:14:00 | 3821.78000 | 3822.00000 | 3821.36000 | 3822.00000 | 30.1010 | 115040.5300 | 3821.82001 2014-05-31 05:15:00 | 3821.78000 | 3822.02000 | 3821.78000 | 3822.02000 | 9.9920 | 38188.7600 | 3821.93001 2014-05-31 05:16:00 | 3822.00000 | 3825.00000 | 3822.00000 | 3823.47000 | 25.4750 | 97411.1700 | 3823.78997 2014-05-31 05:17:00 | 3823.73000 | 3824.11000 | 3823.73000 | 3824.06000 | 6.9560 | 26600.3000 | 3824.07999 2014-05-31 05:18:00 | 3824.13000 | 3824.15000 | 3823.50000 | 3823.93000 | 18.0520 | 69027.7000 | 3823.83001 2014-05-31 05:19:00 | 3824.90000 | 3825.00000 | 3824.00000 | 3825.00000 | 11.4100 | 43637.5500 | 3824.50000 2014-05-31 05:20:00 | 3824.49000 | 3824.98000 | 3824.04000 | 3824.35000 | 8.1730 | 31257.1700 | 3824.44001 2014-05-31 05:21:00 | 3824.55000 | 3824.63000 | 3824.00000 | 3824.61000 | 4.4270 | 16931.4400 | 3824.59000 2014-05-31 05:22:00 | 3824.49000 | 3825.00000 | 3824.00000 | 3824.00000 | 5.1960 | 19872.6700 | 3824.60999 2014-05-31 05:23:00 | 3824.45000 | 3824.47000 | 3822.00000 | 3822.00000 | 24.3250 | 92995.2300 | 3823.02997 2014-05-31 05:24:00 | 3821.98000 | 3823.95000 | 3821.00000 | 3823.93000 | 45.3980 | 173538.9700 | 3822.60998 2014-05-31 05:25:00 | 3823.93000 | 3825.00000 | 3823.68000 | 3825.00000 | 57.1290 | 218462.4000 | 3824.01998 2014-05-31 05:26:00 | 3825.00000 | 3825.02000 | 3823.95000 | 3824.42000 | 119.1239 | 455589.2900 | 3824.50012 2014-05-31 05:27:00 | 3825.00000 | 3825.53000 | 3824.40000 | 3824.98000 | 34.8900 | 133438.7800 | 3824.56000 2014-05-31 05:28:00 | 3824.98000 | 3824.98000 | 3822.98000 | 3822.98000 | 16.0030 | 61200.2100 | 3824.30001 2014-05-31 05:29:00 | 3823.00000 | 3823.00000 | 3820.00000 | 3820.00000 | 25.3860 | 97015.5800 | 3821.61997 2014-05-31 05:30:00 | 3820.00000 | 3824.86000 | 3820.00000 | 3823.24000 | 17.3760 | 66416.5400 | 3822.30998 2014-05-31 05:31:00 | 3824.63000 | 3824.66000 | 3823.40000 | 3823.77000 | 5.8860 | 22510.5700 | 3824.42999 2014-05-31 05:32:00 | 3823.79000 | 3828.00000 | 3823.79000 | 3826.18000 | 73.0049 | 279345.4000 | 3826.38990 2014-05-31 05:33:00 | 3826.80000 | 3834.00000 | 3826.80000 | 3832.50000 | 50.8039 | 194596.3900 | 3830.34005 2014-05-31 05:34:00 | 3833.00000 | 3835.20000 | 3833.00000 | 3835.00000 | 112.9359 | 433102.2700 | 3834.93988 2014-05-31 05:35:00 | 3835.00000 | 3840.00000 | 3835.00000 | 3837.04000 | 117.9401 | 452525.6900 | 3836.91000 2014-05-31 05:36:00 | 3837.04000 | 3845.00000 | 3837.00000 | 3845.00000 | 110.2580 | 423501.0400 | 3840.99994 2014-05-31 05:37:00 | 3844.99000 | 3849.96000 | 3844.99000 | 3848.94000 | 91.8311 | 353300.7500 | 3847.29003 2014-05-31 05:38:00 | 3848.86000 | 3848.92000 | 3846.00000 | 3848.13000 | 90.2841 | 347331.9300 | 3847.10010 2014-05-31 05:39:00 | 3848.76000 | 3848.76000 | 3840.00000 | 3845.00000 | 85.0620 | 327054.8400 | 3844.90004 2014-05-31 05:40:00 | 3845.30000 | 3848.98000 | 3844.94000 | 3846.04000 | 58.4740 | 224915.0200 | 3846.41006 2014-05-31 05:41:00 | 3846.05000 | 3849.00000 | 3846.04000 | 3848.00000 | 58.0520 | 223374.8800 | 3847.84003 2014-05-31 05:42:00 | 3848.89000 | 3848.89000 | 3846.00000 | 3846.00000 | 31.4840 | 121141.1400 | 3847.70003 2014-05-31 05:43:00 | 3845.83000 | 3846.00000 | 3842.00000 | 3843.85000 | 63.0529 | 242396.3000 | 3844.33005 2014-05-31 05:44:00 | 3843.80000 | 3844.00000 | 3842.00000 | 3844.00000 | 51.2470 | 196945.6500 | 3843.06996 2014-05-31 05:45:00 | 3844.00000 | 3844.50000 | 3843.00000 | 3843.98000 | 59.0360 | 226924.9800 | 3843.83994 2014-05-31 05:46:00 | 3843.98000 | 3849.00000 | 3843.98000 | 3847.92000 | 46.2920 | 178083.5100 | 3846.96002 2014-05-31 05:47:00 | 3846.34000 | 3849.00000 | 3846.04000 | 3849.00000 | 44.4070 | 170879.6000 | 3848.02997 2014-05-31 05:48:00 | 3849.02000 | 3855.72000 | 3849.02000 | 3855.02000 | 120.8681 | 465614.1500 | 3852.24994 2014-05-31 05:49:00 | 3855.04000 | 3858.15000 | 3855.04000 | 3858.06000 | 83.9000 | 323597.9800 | 3856.95000 2014-05-31 05:50:00 | 3858.15000 | 3876.07000 | 3858.00000 | 3870.07000 | 284.8373 | 1100548.7000 | 3863.77980 2014-05-31 05:51:00 | 3870.07000 | 3884.96000 | 3870.05000 | 3876.15000 | 270.1653 | 1047290.1300 | 3876.47967 2014-05-31 05:52:00 | 3873.89000 | 3879.99000 | 3872.24000 | 3872.24000 | 110.8630 | 429679.3500 | 3875.77008 2014-05-31 05:53:00 | 3872.02000 | 3876.00000 | 3870.00000 | 3870.00000 | 247.2167 | 957134.1300 | 3871.63979 2014-05-31 05:54:00 | 3869.57000 | 3869.57000 | 3866.02000 | 3866.19000 | 121.2421 | 468806.8400 | 3866.70007 2014-05-31 05:55:00 | 3866.19000 | 3869.86000 | 3865.96000 | 3869.00000 | 226.2328 | 874803.9400 | 3866.83017 2014-05-31 05:56:00 | 3868.00000 | 3870.00000 | 3866.00000 | 3866.00000 | 73.7549 | 285273.8100 | 3867.85990 2014-05-31 05:57:00 | 3867.00000 | 3867.00000 | 3862.69000 | 3864.87000 | 108.7531 | 420392.7300 | 3865.57009 2014-05-31 05:58:00 | 3864.87000 | 3865.98000 | 3859.01000 | 3860.00000 | 165.0200 | 637257.5900 | 3861.70000 2014-05-31 05:59:00 | 3859.96000 | 3864.96000 | 3859.01000 | 3863.05000 | 133.3689 | 515004.1800 | 3861.49996 2014-05-31 06:00:00 | 3864.00000 | 3868.00000 | 3864.00000 | 3867.02000 | 91.0630 | 352018.6600 | 3865.66007 2014-05-31 06:01:00 | 3867.05000 | 3868.25000 | 3862.95000 | 3862.95000 | 80.9690 | 313016.3500 | 3865.87998 2014-05-31 06:02:00 | 3862.95000 | 3865.02000 | 3861.00000 | 3864.10000 | 83.1210 | 321118.0600 | 3863.26002 2014-05-31 06:03:00 | 3864.14000 | 3870.00000 | 3863.98000 | 3868.04000 | 112.0989 | 433377.6900 | 3866.02997 2014-05-31 06:04:00 | 3869.91000 | 3870.00000 | 3868.00000 | 3868.02000 | 66.8150 | 258492.6500 | 3868.77991 2014-05-31 06:05:00 | 3868.00000 | 3869.44000 | 3867.21000 | 3867.21000 | 82.1441 | 317774.4200 | 3868.50009 2014-05-31 06:06:00 | 3869.00000 | 3869.00000 | 3863.10000 | 3863.98000 | 48.4250 | 187214.3200 | 3866.06994 2014-05-31 06:07:00 | 3863.98000 | 3865.71000 | 3863.10000 | 3865.02000 | 40.6650 | 157146.0400 | 3864.40995 2014-05-31 06:08:00 | 3865.25000 | 3865.27000 | 3862.00000 | 3863.19000 | 43.0870 | 166478.4100 | 3863.76997 2014-05-31 06:09:00 | 3863.84000 | 3863.84000 | 3861.11000 | 3862.00000 | 36.4720 | 140862.7100 | 3862.22002 2014-05-31 06:10:00 | 3861.94000 | 3861.94000 | 3857.67000 | 3857.67000 | 60.9580 | 235290.5300 | 3859.87997 2014-05-31 06:11:00 | 3858.00000 | 3858.65000 | 3852.13000 | 3853.97000 | 139.3411 | 537135.0000 | 3854.82004 2014-05-31 06:12:00 | 3853.97000 | 3859.98000 | 3852.13000 | 3858.00000 | 59.0660 | 227658.2600 | 3854.29994 2014-05-31 06:13:00 | 3858.98000 | 3862.00000 | 3857.14000 | 3859.30000 | 67.6119 | 260971.2800 | 3859.84003 2014-05-31 06:14:00 | 3859.30000 | 3861.00000 | 3858.69000 | 3860.16000 | 10.6580 | 41139.3000 | 3859.94999 2014-05-31 06:15:00 | 3860.00000 | 3860.00000 | 3853.40000 | 3854.93000 | 46.4220 | 179033.0900 | 3856.64002 2014-05-31 06:16:00 | 3854.93000 | 3859.90000 | 3853.00000 | 3856.00000 | 31.0840 | 119828.0300 | 3854.97003 2014-05-31 06:17:00 | 3857.00000 | 3858.66000 | 3857.00000 | 3858.00000 | 29.4050 | 113441.3300 | 3857.88996 2014-05-31 06:18:00 | 3857.96000 | 3857.98000 | 3854.07000 | 3856.33000 | 27.2020 | 104902.1800 | 3856.41001 2014-05-31 06:19:00 | 3856.38000 | 3856.46000 | 3854.00000 | 3854.98000 | 62.0239 | 239102.2200 | 3855.00006 2014-05-31 06:20:00 | 3854.98000 | 3857.00000 | 3854.96000 | 3855.74000 | 35.8860 | 138352.4700 | 3855.32996 2014-05-31 06:21:00 | 3855.74000 | 3858.00000 | 3855.74000 | 3858.00000 | 37.5120 | 144691.2800 | 3857.20002 2014-05-31 06:22:00 | 3858.02000 | 3860.97000 | 3858.02000 | 3860.97000 | 22.8160 | 88070.9800 | 3860.04998 2014-05-31 06:23:00 | 3861.00000 | 3865.00000 | 3859.02000 | 3861.42000 | 28.0320 | 108246.7500 | 3861.54001 2014-05-31 06:24:00 | 3861.45000 | 3866.94000 | 3861.45000 | 3866.94000 | 81.5709 | 315206.4500 | 3864.20002 2014-05-31 06:25:00 | 3866.88000 | 3866.88000 | 3858.00000 | 3860.00000 | 63.6300 | 245706.7300 | 3861.49000 2014-05-31 06:26:00 | 3857.44000 | 3859.95000 | 3856.08000 | 3858.41000 | 37.9760 | 146521.8000 | 3858.26996 2014-05-31 06:27:00 | 3858.37000 | 3859.92000 | 3855.00000 | 3855.02000 | 53.1000 | 204823.8300 | 3857.32000 2014-05-31 06:28:00 | 3856.85000 | 3860.96000 | 3856.84000 | 3857.51000 | 68.9660 | 266091.4500 | 3858.29993 2014-05-31 06:29:00 | 3857.50000 | 3857.51000 | 3854.94000 | 3855.89000 | 60.5150 | 233310.9000 | 3855.41992 2014-05-31 06:30:00 | 3855.89000 | 3860.00000 | 3851.55000 | 3853.06000 | 48.8450 | 188277.5500 | 3854.58994 2014-05-31 06:31:00 | 3853.09000 | 3856.36000 | 3851.30000 | 3855.90000 | 69.3559 | 267207.6600 | 3852.69993 2014-05-31 06:32:00 | 3855.90000 | 3855.90000 | 3851.51000 | 3853.00000 | 50.9450 | 196355.8400 | 3854.26993 2014-05-31 06:33:00 | 3853.00000 | 3856.00000 | 3853.00000 | 3856.00000 | 66.5690 | 256615.0000 | 3854.86998 2014-05-31 06:34:00 | 3856.00000 | 3857.99000 | 3854.98000 | 3857.00000 | 62.8620 | 242486.8700 | 3857.45003 2014-05-31 06:35:00 | 3856.98000 | 3856.98000 | 3852.96000 | 3852.96000 | 47.9830 | 184975.0200 | 3855.01004 2014-05-31 06:36:00 | 3852.89000 | 3853.08000 | 3852.22000 | 3853.02000 | 38.5330 | 148468.0800 | 3853.01003 2014-05-31 06:37:00 | 3853.04000 | 3855.82000 | 3853.00000 | 3855.67000 | 118.9250 | 458409.3800 | 3854.60984 2014-05-31 06:38:00 | 3855.03000 | 3855.80000 | 3853.94000 | 3853.98000 | 31.0740 | 119787.4300 | 3854.91003 2014-05-31 06:39:00 | 3854.00000 | 3854.00000 | 3852.10000 | 3852.98000 | 19.0680 | 73471.9400 | 3853.14999 2014-05-31 06:40:00 | 3852.10000 | 3854.88000 | 3851.47000 | 3853.05000 | 30.7940 | 118642.3200 | 3852.77003 2014-05-31 06:41:00 | 3853.96000 | 3853.98000 | 3852.07000 | 3852.07000 | 21.8880 | 84334.2900 | 3852.98999 2014-05-31 06:42:00 | 3852.09000 | 3853.62000 | 3851.62000 | 3852.10000 | 31.0430 | 119585.6300 | 3852.26002 2014-05-31 06:43:00 | 3852.10000 | 3855.04000 | 3851.52000 | 3855.04000 | 35.8350 | 138061.3700 | 3852.69995 2014-05-31 06:44:00 | 3855.04000 | 3855.99000 | 3854.07000 | 3855.72000 | 39.0910 | 150715.8300 | 3855.51001 2014-05-31 06:45:00 | 3855.79000 | 3855.92000 | 3854.34000 | 3855.69000 | 23.4350 | 90354.7000 | 3855.54997 2014-05-31 06:46:00 | 3855.72000 | 3856.57000 | 3855.00000 | 3856.57000 | 27.8810 | 107503.6900 | 3855.80001 2014-05-31 06:47:00 | 3855.29000 | 3856.16000 | 3855.00000 | 3855.32000 | 31.3850 | 120998.0000 | 3855.27996 2014-05-31 06:48:00 | 3855.32000 | 3855.86000 | 3853.03000 | 3854.04000 | 52.0839 | 200768.4700 | 3854.71005 2014-05-31 06:49:00 | 3853.74000 | 3854.03000 | 3852.95000 | 3853.94000 | 42.2930 | 162983.9200 | 3853.69003 2014-05-31 06:50:00 | 3853.96000 | 3854.96000 | 3851.15000 | 3854.26000 | 26.1390 | 100731.4900 | 3853.68999 2014-05-31 06:51:00 | 3854.83000 | 3865.00000 | 3854.83000 | 3865.00000 | 178.9670 | 690521.0300 | 3858.36986 2014-05-31 06:52:00 | 3865.00000 | 3868.00000 | 3864.01000 | 3866.00000 | 189.9502 | 734410.0900 | 3866.33001 2014-05-31 06:53:00 | 3866.00000 | 3869.00000 | 3864.12000 | 3868.00000 | 82.3720 | 318534.8900 | 3867.03004 2014-05-31 06:54:00 | 3868.05000 | 3870.00000 | 3866.70000 | 3867.95000 | 67.6520 | 261711.7900 | 3868.50004 2014-05-31 06:55:00 | 3867.91000 | 3867.91000 | 3860.03000 | 3862.91000 | 50.5320 | 195251.2200 | 3863.91003 2014-05-31 06:56:00 | 3862.00000 | 3864.98000 | 3860.00000 | 3863.98000 | 49.3400 | 190570.8200 | 3862.40000 2014-05-31 06:57:00 | 3863.02000 | 3867.00000 | 3863.00000 | 3866.97000 | 30.7780 | 118958.5000 | 3865.04998 2014-05-31 06:58:00 | 3866.93000 | 3870.00000 | 3866.87000 | 3867.00000 | 66.9670 | 259017.7700 | 3867.83995 2014-05-31 06:59:00 | 3869.96000 | 3869.99000 | 3866.63000 | 3866.93000 | 61.1700 | 236641.7100 | 3868.59000 2014-05-31 07:00:00 | 3866.91000 | 3869.00000 | 3865.98000 | 3868.10000 | 70.7170 | 273489.3400 | 3867.37994 2014-05-31 07:01:00 | 3868.10000 | 3869.00000 | 3867.83000 | 3869.00000 | 37.2460 | 144080.6800 | 3868.34996 2014-05-31 07:02:00 | 3868.75000 | 3868.98000 | 3866.00000 | 3866.00000 | 46.3790 | 179381.3200 | 3867.72999 2014-05-31 07:03:00 | 3865.96000 | 3866.10000 | 3864.85000 | 3865.11000 | 55.8321 | 215816.0300 | 3865.45003 2014-05-31 07:04:00 | 3865.98000 | 3865.98000 | 3864.00000 | 3864.86000 | 28.7440 | 111077.7000 | 3864.38003 2014-05-31 07:05:00 | 3864.11000 | 3865.00000 | 3864.00000 | 3864.98000 | 26.5900 | 102747.1700 | 3864.13000 2014-05-31 07:06:00 | 3864.98000 | 3866.02000 | 3864.98000 | 3865.70000 | 20.5510 | 79437.8100 | 3865.40001 2014-05-31 07:07:00 | 3865.04000 | 3866.00000 | 3864.30000 | 3866.00000 | 22.4100 | 86616.4700 | 3865.08000 2014-05-31 07:08:00 | 3866.00000 | 3866.13000 | 3865.04000 | 3866.00000 | 29.0000 | 112112.4600 | 3865.95000 2014-05-31 07:09:00 | 3866.00000 | 3866.00000 | 3865.00000 | 3865.04000 | 22.1930 | 85782.6600 | 3865.30002 2014-05-31 07:10:00 | 3865.04000 | 3866.00000 | 3865.00000 | 3865.88000 | 33.7870 | 130605.0100 | 3865.53997 2014-05-31 07:11:00 | 3865.84000 | 3866.98000 | 3865.06000 | 3866.21000 | 29.9870 | 115929.9200 | 3866.00998 2014-05-31 07:12:00 | 3866.19000 | 3866.96000 | 3865.00000 | 3865.77000 | 36.7910 | 142219.7700 | 3865.61001 2014-05-31 07:13:00 | 3865.86000 | 3865.86000 | 3864.74000 | 3864.74000 | 45.5670 | 176112.6300 | 3864.91996 2014-05-31 07:14:00 | 3864.30000 | 3864.54000 | 3861.96000 | 3863.00000 | 61.5440 | 237767.9100 | 3863.38006 2014-05-31 07:15:00 | 3862.06000 | 3864.02000 | 3862.04000 | 3863.96000 | 44.9610 | 173697.5300 | 3863.29001 2014-05-31 07:16:00 | 3863.96000 | 3864.83000 | 3863.05000 | 3864.77000 | 38.9970 | 150696.4300 | 3864.30997 2014-05-31 07:17:00 | 3864.80000 | 3864.83000 | 3863.26000 | 3863.33000 | 60.0480 | 232047.1500 | 3864.35997 2014-05-31 07:18:00 | 3863.99000 | 3864.83000 | 3862.98000 | 3863.00000 | 32.3890 | 125129.1400 | 3863.31999 2014-05-31 07:19:00 | 3862.96000 | 3864.83000 | 3862.96000 | 3863.75000 | 32.3540 | 125005.4500 | 3863.68003 2014-05-31 07:20:00 | 3863.75000 | 3864.52000 | 3863.75000 | 3863.78000 | 25.9090 | 100107.3000 | 3863.79999 2014-05-31 07:21:00 | 3863.77000 | 3863.77000 | 3863.14000 | 3863.77000 | 1.8500 | 7147.9100 | 3863.74000 2014-05-31 07:22:00 | 3863.77000 | 3865.80000 | 3863.77000 | 3865.02000 | 34.8240 | 134582.8800 | 3864.66004 2014-05-31 07:23:00 | 3865.64000 | 3867.98000 | 3865.64000 | 3867.98000 | 48.2680 | 186643.5500 | 3866.81997 2014-05-31 07:24:00 | 3867.98000 | 3868.00000 | 3867.19000 | 3867.90000 | 11.0800 | 42856.0600 | 3867.88000 2014-05-31 07:25:00 | 3867.50000 | 3867.50000 | 3865.98000 | 3865.98000 | 37.1160 | 143508.4000 | 3866.47996 2014-05-31 07:26:00 | 3865.71000 | 3865.71000 | 3864.20000 | 3864.93000 | 11.7150 | 45278.7800 | 3865.02998 2014-05-31 07:27:00 | 3864.22000 | 3865.00000 | 3864.01000 | 3864.74000 | 31.7480 | 122688.4500 | 3864.44998 2014-05-31 07:28:00 | 3865.00000 | 3867.98000 | 3865.00000 | 3867.50000 | 109.8449 | 424705.3600 | 3866.40985 2014-05-31 07:29:00 | 3867.21000 | 3867.52000 | 3866.22000 | 3867.00000 | 33.3330 | 128899.5200 | 3867.02003 2014-05-31 07:30:00 | 3866.80000 | 3867.00000 | 3866.00000 | 3866.00000 | 22.2440 | 86012.1100 | 3866.76002 2014-05-31 07:31:00 | 3866.00000 | 3866.00000 | 3865.04000 | 3865.04000 | 3.3640 | 13003.0100 | 3865.34000 2014-05-31 07:32:00 | 3865.04000 | 3865.96000 | 3864.02000 | 3864.97000 | 11.6910 | 45186.7200 | 3865.09000 2014-05-31 07:33:00 | 3864.82000 | 3865.91000 | 3864.77000 | 3865.24000 | 17.0660 | 65964.1100 | 3865.23998 2014-05-31 07:34:00 | 3865.62000 | 3865.98000 | 3864.44000 | 3865.00000 | 69.1691 | 267360.5700 | 3865.31998 2014-05-31 07:35:00 | 3864.58000 | 3866.48000 | 3864.04000 | 3866.48000 | 59.5210 | 230074.1300 | 3865.43001 2014-05-31 07:36:00 | 3866.48000 | 3870.04000 | 3866.48000 | 3870.04000 | 87.1741 | 337196.2500 | 3868.08009 2014-05-31 07:37:00 | 3870.04000 | 3876.20000 | 3870.04000 | 3876.00000 | 88.7911 | 343905.5400 | 3873.20002 2014-05-31 07:38:00 | 3876.20000 | 3884.98000 | 3876.20000 | 3884.98000 | 240.4291 | 932862.6700 | 3879.98995 2014-05-31 07:39:00 | 3884.98000 | 3891.00000 | 3882.16000 | 3890.00000 | 147.6669 | 574118.6800 | 3887.92988 2014-05-31 07:40:00 | 3890.00000 | 3893.86000 | 3887.00000 | 3888.97000 | 212.0571 | 825029.1500 | 3890.59984 2014-05-31 07:41:00 | 3888.02000 | 3891.94000 | 3887.00000 | 3887.00000 | 159.4228 | 620100.4900 | 3889.66011 2014-05-31 07:42:00 | 3887.00000 | 3889.98000 | 3883.52000 | 3887.96000 | 108.9031 | 423319.3900 | 3887.12009 2014-05-31 07:43:00 | 3887.96000 | 3892.06000 | 3886.26000 | 3892.04000 | 88.4040 | 343860.5600 | 3889.65009 2014-05-31 07:44:00 | 3892.96000 | 3899.99000 | 3892.00000 | 3897.30000 | 217.5640 | 847583.8600 | 3895.79023 2014-05-31 07:45:00 | 3896.24000 | 3897.95000 | 3888.59000 | 3892.00000 | 66.2200 | 257932.0100 | 3895.08000 2014-05-31 07:46:00 | 3892.00000 | 3892.93000 | 3888.59000 | 3890.72000 | 184.2419 | 716787.7200 | 3890.47009 2014-05-31 07:47:00 | 3890.74000 | 3892.03000 | 3888.96000 | 3892.03000 | 59.6369 | 232024.1000 | 3890.60995 2014-05-31 07:48:00 | 3892.03000 | 3894.90000 | 3892.00000 | 3892.98000 | 59.9139 | 233271.2800 | 3893.44006 2014-05-31 07:49:00 | 3892.08000 | 3893.00000 | 3889.94000 | 3890.02000 | 78.1619 | 304134.2400 | 3891.08004 2014-05-31 07:50:00 | 3890.49000 | 3890.51000 | 3887.00000 | 3888.00000 | 71.7751 | 279114.6600 | 3888.73991 2014-05-31 07:51:00 | 3887.99000 | 3888.00000 | 3882.35000 | 3882.35000 | 163.8380 | 636654.7500 | 3885.87992 2014-05-31 07:52:00 | 3884.91000 | 3887.03000 | 3882.43000 | 3884.97000 | 97.5361 | 378858.3300 | 3884.28990 2014-05-31 07:53:00 | 3884.97000 | 3886.98000 | 3883.24000 | 3886.00000 | 51.8440 | 201445.9300 | 3885.62005 2014-05-31 07:54:00 | 3886.00000 | 3888.77000 | 3886.00000 | 3886.96000 | 35.9510 | 139752.4900 | 3887.30001 2014-05-31 07:55:00 | 3886.96000 | 3887.00000 | 3884.00000 | 3884.22000 | 60.3020 | 234298.0600 | 3885.41003 2014-05-31 07:56:00 | 3884.22000 | 3886.00000 | 3883.08000 | 3884.00000 | 84.0460 | 326469.0000 | 3884.40991 2014-05-31 07:57:00 | 3884.00000 | 3884.00000 | 3875.00000 | 3880.14000 | 182.2368 | 706947.5000 | 3879.27985 2014-05-31 07:58:00 | 3880.97000 | 3881.00000 | 3875.00000 | 3875.00000 | 64.4510 | 250046.5700 | 3879.64002 2014-05-31 07:59:00 | 3875.00000 | 3877.00000 | 3872.23000 | 3877.00000 | 131.2430 | 508482.4900 | 3874.36010 2014-05-31 08:00:00 | 3875.10000 | 3878.04000 | 3872.00000 | 3877.00000 | 118.3000 | 458396.0100 | 3874.86000 2014-05-31 08:01:00 | 3873.00000 | 3877.09000 | 3871.01000 | 3872.00000 | 76.6501 | 296895.7200 | 3873.39000 2014-05-31 08:02:00 | 3871.01000 | 3871.01000 | 3861.01000 | 3861.01000 | 96.1589 | 371834.0500 | 3866.86997 2014-05-31 08:03:00 | 3861.02000 | 3861.02000 | 3845.00000 | 3853.01000 | 230.8580 | 888890.8300 | 3850.37988 2014-05-31 08:04:00 | 3853.01000 | 3878.02000 | 3850.10000 | 3860.00000 | 155.5311 | 600171.2300 | 3858.85004 2014-05-31 08:05:00 | 3860.02000 | 3870.00000 | 3855.00000 | 3860.00000 | 140.6290 | 542729.4200 | 3859.29996 2014-05-31 08:06:00 | 3860.02000 | 3865.00000 | 3860.00000 | 3860.00000 | 233.7868 | 902660.2800 | 3861.03981 2014-05-31 08:07:00 | 3860.20000 | 3861.00000 | 3857.10000 | 3861.00000 | 139.3940 | 538045.5200 | 3859.89014 2014-05-31 08:08:00 | 3861.02000 | 3862.46000 | 3858.88000 | 3860.38000 | 34.8310 | 134461.3700 | 3860.39001 2014-05-31 08:09:00 | 3861.88000 | 3867.05000 | 3861.02000 | 3867.05000 | 74.0819 | 286257.8100 | 3864.07004 2014-05-31 08:10:00 | 3867.08000 | 3869.88000 | 3866.00000 | 3866.00000 | 96.9801 | 375188.8700 | 3868.72000 2014-05-31 08:11:00 | 3864.96000 | 3865.97000 | 3858.08000 | 3859.00000 | 127.8529 | 493634.8100 | 3860.96009 2014-05-31 08:12:00 | 3859.00000 | 3861.17000 | 3858.10000 | 3860.96000 | 79.7211 | 307741.7700 | 3860.23002 2014-05-31 08:13:00 | 3860.04000 | 3861.72000 | 3860.00000 | 3860.00000 | 49.8990 | 192634.4600 | 3860.48999 2014-05-31 08:14:00 | 3859.98000 | 3860.11000 | 3857.54000 | 3858.07000 | 104.7101 | 404049.9700 | 3858.75000 2014-05-31 08:15:00 | 3858.13000 | 3860.40000 | 3858.13000 | 3860.02000 | 45.1480 | 174266.4600 | 3859.88998 2014-05-31 08:16:00 | 3860.00000 | 3864.85000 | 3860.00000 | 3861.00000 | 52.6000 | 203132.0900 | 3861.83000 2014-05-31 08:17:00 | 3861.06000 | 3861.87000 | 3853.00000 | 3855.03000 | 53.0180 | 204543.2900 | 3857.99997 2014-05-31 08:18:00 | 3856.66000 | 3856.66000 | 3853.13000 | 3855.00000 | 87.7460 | 338207.3700 | 3854.38991 2014-05-31 08:19:00 | 3856.00000 | 3861.94000 | 3856.00000 | 3860.20000 | 66.7630 | 257736.0300 | 3860.46005 2014-05-31 08:20:00 | 3860.96000 | 3864.00000 | 3860.96000 | 3863.00000 | 63.8959 | 246806.3500 | 3862.62993 2014-05-31 08:21:00 | 3862.92000 | 3863.86000 | 3860.00000 | 3861.85000 | 34.4250 | 132958.8400 | 3862.28004 2014-05-31 08:22:00 | 3861.80000 | 3862.90000 | 3860.00000 | 3862.05000 | 88.8949 | 343248.2200 | 3861.27988 2014-05-31 08:23:00 | 3862.05000 | 3862.08000 | 3860.02000 | 3861.23000 | 128.0791 | 494501.8300 | 3860.90997 2014-05-31 08:24:00 | 3862.20000 | 3864.00000 | 3861.30000 | 3864.00000 | 46.9780 | 181471.3800 | 3862.89998 2014-05-31 08:25:00 | 3863.88000 | 3878.00000 | 3863.83000 | 3869.01000 | 120.2881 | 465463.3500 | 3869.56994 2014-05-31 08:26:00 | 3869.86000 | 3871.04000 | 3867.92000 | 3871.00000 | 45.3750 | 175545.9100 | 3868.77994 2014-05-31 08:27:00 | 3871.05000 | 3875.02000 | 3871.05000 | 3873.00000 | 119.7030 | 463686.2500 | 3873.64009 2014-05-31 08:28:00 | 3872.09000 | 3872.09000 | 3870.00000 | 3870.00000 | 90.5380 | 350457.1800 | 3870.82995 2014-05-31 08:29:00 | 3870.12000 | 3870.18000 | 3868.03000 | 3869.02000 | 46.1830 | 178709.8900 | 3869.60004 2014-05-31 08:30:00 | 3869.12000 | 3873.54000 | 3869.12000 | 3872.98000 | 64.9530 | 251462.9000 | 3871.46005 2014-05-31 08:31:00 | 3873.00000 | 3875.06000 | 3872.98000 | 3875.02000 | 15.6710 | 60708.5900 | 3873.95000 2014-05-31 08:32:00 | 3875.02000 | 3877.07000 | 3869.95000 | 3872.85000 | 94.6850 | 366696.8900 | 3872.80988 2014-05-31 08:33:00 | 3872.65000 | 3875.81000 | 3872.14000 | 3875.02000 | 123.6960 | 479204.4300 | 3874.04987 2014-05-31 08:34:00 | 3875.81000 | 3879.55000 | 3875.52000 | 3877.17000 | 71.2611 | 276282.0600 | 3877.04002 2014-05-31 08:35:00 | 3877.00000 | 3877.00000 | 3872.00000 | 3873.21000 | 28.4450 | 110188.6000 | 3873.73996 2014-05-31 08:36:00 | 3873.82000 | 3879.55000 | 3873.82000 | 3877.60000 | 60.1510 | 233121.1800 | 3875.60002 2014-05-31 08:37:00 | 3877.56000 | 3877.60000 | 3875.24000 | 3876.92000 | 48.1850 | 186805.2400 | 3876.82994 2014-05-31 08:38:00 | 3876.98000 | 3878.96000 | 3873.00000 | 3873.02000 | 64.4950 | 249951.5300 | 3875.51992 2014-05-31 08:39:00 | 3874.02000 | 3874.91000 | 3871.22000 | 3871.43000 | 92.5971 | 358573.7900 | 3872.40993 2014-05-31 08:40:00 | 3871.50000 | 3874.96000 | 3871.50000 | 3873.00000 | 44.7860 | 173451.2500 | 3872.88995 2014-05-31 08:41:00 | 3873.64000 | 3874.16000 | 3869.22000 | 3869.22000 | 133.5129 | 516965.7800 | 3872.03010 2014-05-31 08:42:00 | 3869.22000 | 3869.22000 | 3865.30000 | 3865.30000 | 61.7780 | 238913.4200 | 3867.28997 2014-05-31 08:43:00 | 3866.85000 | 3869.50000 | 3864.10000 | 3867.97000 | 130.4310 | 504392.3900 | 3867.12003 2014-05-31 08:44:00 | 3867.97000 | 3869.99000 | 3867.04000 | 3869.90000 | 40.9920 | 158602.6300 | 3869.11002 2014-05-31 08:45:00 | 3869.90000 | 3873.00000 | 3869.00000 | 3873.00000 | 29.6470 | 114753.4600 | 3870.65998 2014-05-31 08:46:00 | 3873.03000 | 3877.00000 | 3873.03000 | 3876.09000 | 71.8781 | 278552.0200 | 3875.33996 2014-05-31 08:47:00 | 3875.04000 | 3880.00000 | 3875.00000 | 3880.00000 | 87.1000 | 337753.5800 | 3877.77000 2014-05-31 08:48:00 | 3879.15000 | 3882.00000 | 3877.67000 | 3879.00000 | 70.8080 | 274676.3400 | 3879.16996 2014-05-31 08:49:00 | 3879.00000 | 3879.36000 | 3874.02000 | 3874.02000 | 40.5670 | 157282.3700 | 3877.09997 2014-05-31 08:50:00 | 3875.92000 | 3877.00000 | 3874.24000 | 3876.00000 | 42.7350 | 165626.4700 | 3875.65995 2014-05-31 08:51:00 | 3875.99000 | 3876.71000 | 3875.00000 | 3876.00000 | 79.0970 | 306514.5000 | 3875.16994 2014-05-31 08:52:00 | 3876.00000 | 3878.71000 | 3876.00000 | 3876.99000 | 31.8340 | 123442.3800 | 3877.69003 2014-05-31 08:53:00 | 3877.76000 | 3878.01000 | 3876.00000 | 3878.01000 | 74.2989 | 288082.1700 | 3877.33998 2014-05-31 08:54:00 | 3878.01000 | 3881.00000 | 3878.01000 | 3879.99000 | 47.1430 | 182899.2500 | 3879.67004 2014-05-31 08:55:00 | 3879.92000 | 3879.95000 | 3877.13000 | 3877.29000 | 27.0590 | 104950.0000 | 3878.55999 2014-05-31 08:56:00 | 3877.29000 | 3877.29000 | 3875.27000 | 3875.29000 | 18.5300 | 71828.6700 | 3876.34000 2014-05-31 08:57:00 | 3875.30000 | 3877.00000 | 3874.12000 | 3874.12000 | 56.0391 | 217169.8600 | 3875.32999 2014-05-31 08:58:00 | 3874.15000 | 3875.95000 | 3874.00000 | 3874.03000 | 75.1820 | 291303.3700 | 3874.64004 2014-05-31 08:59:00 | 3874.04000 | 3876.04000 | 3874.03000 | 3876.00000 | 45.5110 | 176375.1400 | 3875.44001 2014-05-31 09:00:00 | 3875.97000 | 3877.63000 | 3875.97000 | 3876.94000 | 79.3569 | 307658.9000 | 3876.89994 2014-05-31 09:01:00 | 3877.42000 | 3878.97000 | 3877.00000 | 3878.00000 | 19.7520 | 76592.5400 | 3877.71001 2014-05-31 09:02:00 | 3877.84000 | 3877.86000 | 3876.07000 | 3876.07000 | 11.9550 | 46357.3200 | 3877.64998 2014-05-31 09:03:00 | 3877.52000 | 3877.69000 | 3876.27000 | 3877.69000 | 61.5411 | 238578.7300 | 3876.74002 2014-05-31 09:04:00 | 3877.71000 | 3878.02000 | 3876.71000 | 3876.96000 | 35.0730 | 135996.1700 | 3877.52003 2014-05-31 09:05:00 | 3876.98000 | 3876.98000 | 3876.02000 | 3876.02000 | 12.8640 | 49872.7200 | 3876.92001 2014-05-31 09:06:00 | 3876.73000 | 3876.73000 | 3872.00000 | 3872.03000 | 33.6670 | 130445.1300 | 3874.56997 2014-05-31 09:07:00 | 3873.00000 | 3873.04000 | 3870.10000 | 3870.10000 | 50.8550 | 196859.7100 | 3870.99993 2014-05-31 09:08:00 | 3871.10000 | 3872.00000 | 3869.96000 | 3871.50000 | 109.1210 | 422355.9800 | 3870.53003 2014-05-31 09:09:00 | 3871.00000 | 3874.04000 | 3870.00000 | 3873.50000 | 99.0941 | 383734.8300 | 3872.43010 2014-05-31 09:10:00 | 3872.26000 | 3873.96000 | 3870.00000 | 3871.99000 | 61.2540 | 237208.5000 | 3872.54006 2014-05-31 09:11:00 | 3871.93000 | 3873.95000 | 3870.99000 | 3872.91000 | 49.6760 | 192380.9200 | 3872.70995 2014-05-31 09:12:00 | 3872.03000 | 3872.03000 | 3870.10000 | 3870.12000 | 37.7420 | 146102.9400 | 3871.10002 2014-05-31 09:13:00 | 3870.96000 | 3871.80000 | 3870.11000 | 3871.05000 | 22.8940 | 88623.1700 | 3871.02002 2014-05-31 09:14:00 | 3871.05000 | 3871.14000 | 3870.82000 | 3871.12000 | 13.8370 | 53562.8400 | 3870.98999 2014-05-31 09:15:00 | 3871.98000 | 3872.00000 | 3871.18000 | 3871.98000 | 8.6920 | 33654.8500 | 3871.93000 2014-05-31 09:16:00 | 3871.96000 | 3873.98000 | 3871.96000 | 3873.98000 | 14.5170 | 56222.6400 | 3872.87999 2014-05-31 09:17:00 | 3873.06000 | 3874.05000 | 3872.02000 | 3873.83000 | 18.2220 | 70588.5000 | 3873.81001 2014-05-31 09:18:00 | 3873.50000 | 3873.50000 | 3873.02000 | 3873.48000 | 25.7040 | 99563.2600 | 3873.45003 2014-05-31 09:19:00 | 3873.48000 | 3873.48000 | 3873.00000 | 3873.02000 | 8.8960 | 34455.3900 | 3873.12999 2014-05-31 09:20:00 | 3873.02000 | 3873.46000 | 3872.00000 | 3873.46000 | 17.1530 | 66435.7000 | 3873.12001 2014-05-31 09:21:00 | 3872.02000 | 3873.00000 | 3870.05000 | 3870.07000 | 27.8590 | 107852.1900 | 3871.35999 2014-05-31 09:22:00 | 3870.07000 | 3870.07000 | 3867.20000 | 3867.22000 | 40.5960 | 157089.6400 | 3869.57996 2014-05-31 09:23:00 | 3867.22000 | 3869.91000 | 3866.00000 | 3868.17000 | 44.5280 | 172230.2200 | 3867.90998 2014-05-31 09:24:00 | 3869.30000 | 3870.00000 | 3868.17000 | 3868.67000 | 63.7779 | 246752.4000 | 3868.92997 2014-05-31 09:25:00 | 3869.49000 | 3870.07000 | 3868.52000 | 3870.00000 | 10.3480 | 40044.6300 | 3869.78999 2014-05-31 09:26:00 | 3870.34000 | 3872.99000 | 3870.30000 | 3871.00000 | 22.4130 | 86769.6000 | 3871.40002 2014-05-31 09:27:00 | 3870.61000 | 3872.49000 | 3869.85000 | 3869.85000 | 38.0110 | 147120.5500 | 3870.47001 2014-05-31 09:28:00 | 3869.57000 | 3870.04000 | 3869.57000 | 3870.04000 | 43.3220 | 167653.0900 | 3869.93002 2014-05-31 09:29:00 | 3870.06000 | 3875.00000 | 3869.99000 | 3872.09000 | 52.2549 | 202315.9700 | 3871.70993 2014-05-31 09:30:00 | 3872.12000 | 3875.00000 | 3870.04000 | 3873.04000 | 77.1159 | 298680.6900 | 3873.13992 2014-05-31 09:31:00 | 3873.07000 | 3875.97000 | 3873.00000 | 3875.97000 | 50.4060 | 195293.6600 | 3874.40995 2014-05-31 09:32:00 | 3875.03000 | 3875.12000 | 3871.00000 | 3871.00000 | 30.8130 | 119363.9600 | 3873.82002 2014-05-31 09:33:00 | 3871.00000 | 3872.79000 | 3869.90000 | 3870.66000 | 27.4650 | 106298.3900 | 3870.31996 2014-05-31 09:34:00 | 3870.66000 | 3873.20000 | 3870.66000 | 3873.20000 | 69.1489 | 267765.4000 | 3872.29998 2014-05-31 09:35:00 | 3873.20000 | 3874.00000 | 3871.97000 | 3872.00000 | 35.4110 | 137128.9000 | 3872.49001 2014-05-31 09:36:00 | 3872.03000 | 3872.09000 | 3867.11000 | 3869.01000 | 39.8820 | 154357.9400 | 3870.37002 2014-05-31 09:37:00 | 3870.01000 | 3871.54000 | 3870.00000 | 3870.19000 | 45.4510 | 175917.5000 | 3870.49001 2014-05-31 09:38:00 | 3871.00000 | 3871.00000 | 3868.04000 | 3868.95000 | 72.7670 | 281609.0700 | 3870.00994 2014-05-31 09:39:00 | 3868.94000 | 3868.95000 | 3862.98000 | 3865.84000 | 30.9450 | 119651.7900 | 3866.59996 2014-05-31 09:40:00 | 3864.36000 | 3867.97000 | 3864.09000 | 3866.10000 | 13.9870 | 54074.3100 | 3866.03999 2014-05-31 09:41:00 | 3866.15000 | 3868.00000 | 3865.29000 | 3867.67000 | 21.4300 | 82858.2700 | 3866.46000 2014-05-31 09:42:00 | 3867.00000 | 3869.69000 | 3866.07000 | 3869.69000 | 80.0239 | 309460.5300 | 3867.10008 2014-05-31 09:43:00 | 3869.77000 | 3870.00000 | 3867.13000 | 3867.20000 | 94.1480 | 364232.3900 | 3868.71995 2014-05-31 09:44:00 | 3868.06000 | 3868.91000 | 3867.23000 | 3867.25000 | 34.1770 | 132207.7000 | 3868.31997 2014-05-31 09:45:00 | 3867.97000 | 3870.96000 | 3867.48000 | 3870.04000 | 29.4810 | 114075.6000 | 3869.46001 2014-05-31 09:46:00 | 3870.04000 | 3870.96000 | 3869.00000 | 3869.93000 | 18.8650 | 73011.1000 | 3870.19002 2014-05-31 09:47:00 | 3869.99000 | 3874.00000 | 3869.99000 | 3874.00000 | 68.8110 | 266415.0200 | 3871.69002 2014-05-31 09:48:00 | 3873.13000 | 3875.00000 | 3872.24000 | 3873.75000 | 53.2979 | 206475.1300 | 3873.97997 2014-05-31 09:49:00 | 3873.05000 | 3873.07000 | 3870.70000 | 3871.76000 | 82.4351 | 319154.7800 | 3871.58989 2014-05-31 09:50:00 | 3871.70000 | 3871.74000 | 3868.71000 | 3870.57000 | 27.2460 | 105465.6100 | 3870.86997 2014-05-31 09:51:00 | 3870.02000 | 3872.00000 | 3869.00000 | 3869.66000 | 34.4400 | 133290.7400 | 3870.23000 2014-05-31 09:52:00 | 3869.66000 | 3871.99000 | 3868.05000 | 3869.07000 | 45.8190 | 177285.6600 | 3869.25999 2014-05-31 09:53:00 | 3869.14000 | 3871.99000 | 3868.10000 | 3870.20000 | 24.6180 | 95262.2300 | 3869.61999 2014-05-31 09:54:00 | 3870.05000 | 3871.94000 | 3870.03000 | 3870.21000 | 19.0850 | 73869.2500 | 3870.53998 2014-05-31 09:55:00 | 3870.19000 | 3871.32000 | 3870.00000 | 3870.78000 | 39.1700 | 151604.9300 | 3870.43000 2014-05-31 09:56:00 | 3870.02000 | 3873.00000 | 3870.02000 | 3872.03000 | 77.1670 | 298806.0500 | 3872.19994 2014-05-31 09:57:00 | 3872.00000 | 3872.00000 | 3871.00000 | 3871.53000 | 3.5000 | 13550.5200 | 3871.58000 2014-05-31 09:58:00 | 3871.41000 | 3871.41000 | 3870.00000 | 3870.94000 | 32.3370 | 125177.6500 | 3871.02998 2014-05-31 09:59:00 | 3870.00000 | 3871.00000 | 3870.00000 | 3871.00000 | 6.6630 | 25791.7100 | 3870.89001 2014-05-31 10:00:00 | 3870.90000 | 3871.00000 | 3870.02000 | 3871.00000 | 118.0381 | 456922.9500 | 3870.97994 2014-05-31 10:01:00 | 3870.98000 | 3871.00000 | 3870.02000 | 3870.04000 | 2.2600 | 8746.6000 | 3870.18000 2014-05-31 10:02:00 | 3870.20000 | 3870.86000 | 3870.20000 | 3870.85000 | 2.5610 | 9912.1500 | 3870.42000 2014-05-31 10:03:00 | 3870.85000 | 3870.88000 | 3865.29000 | 3866.98000 | 72.1579 | 279127.8600 | 3868.28996 2014-05-31 10:04:00 | 3866.93000 | 3868.98000 | 3866.72000 | 3868.91000 | 26.6230 | 102959.9400 | 3867.33002 2014-05-31 10:05:00 | 3868.00000 | 3868.86000 | 3867.41000 | 3868.76000 | 13.2760 | 51352.5500 | 3868.06999 2014-05-31 10:06:00 | 3868.76000 | 3868.78000 | 3867.24000 | 3867.84000 | 8.3010 | 32111.3800 | 3868.38000 2014-05-31 10:07:00 | 3867.84000 | 3868.83000 | 3866.02000 | 3867.22000 | 29.8420 | 115425.5300 | 3867.89002 2014-05-31 10:08:00 | 3867.22000 | 3867.22000 | 3860.00000 | 3860.95000 | 117.3710 | 453269.2800 | 3861.85003 2014-05-31 10:09:00 | 3860.00000 | 3860.88000 | 3853.00000 | 3855.89000 | 81.6929 | 315075.7400 | 3856.83006 2014-05-31 10:10:00 | 3856.53000 | 3857.29000 | 3853.02000 | 3853.02000 | 63.0550 | 243057.3800 | 3854.68992 2014-05-31 10:11:00 | 3853.02000 | 3857.28000 | 3851.07000 | 3857.28000 | 90.2720 | 347855.0600 | 3853.41005 2014-05-31 10:12:00 | 3856.00000 | 3862.00000 | 3855.41000 | 3860.16000 | 88.2229 | 340440.7800 | 3858.87007 2014-05-31 10:13:00 | 3860.21000 | 3872.00000 | 3860.00000 | 3863.98000 | 62.7139 | 242384.9400 | 3864.93006 2014-05-31 10:14:00 | 3863.96000 | 3863.97000 | 3859.39000 | 3860.10000 | 52.9250 | 204395.8600 | 3861.98993 2014-05-31 10:15:00 | 3860.00000 | 3861.02000 | 3853.00000 | 3857.00000 | 57.5800 | 222084.2000 | 3856.97000 2014-05-31 10:16:00 | 3856.96000 | 3857.68000 | 3854.00000 | 3855.98000 | 29.6420 | 114283.0800 | 3855.44002 2014-05-31 10:17:00 | 3855.98000 | 3859.98000 | 3855.91000 | 3859.08000 | 34.0650 | 131407.7300 | 3857.55996 2014-05-31 10:18:00 | 3859.90000 | 3859.90000 | 3855.00000 | 3857.54000 | 42.2580 | 162979.9800 | 3856.77998 2014-05-31 10:19:00 | 3856.15000 | 3856.96000 | 3850.12000 | 3854.92000 | 67.4950 | 260093.9200 | 3853.52991 2014-05-31 10:20:00 | 3853.18000 | 3856.96000 | 3853.16000 | 3856.96000 | 28.4320 | 109609.2500 | 3855.14001 2014-05-31 10:21:00 | 3856.05000 | 3856.05000 | 3852.00000 | 3854.00000 | 29.5450 | 113880.7800 | 3854.48996 2014-05-31 10:22:00 | 3853.99000 | 3856.00000 | 3853.91000 | 3854.09000 | 50.5700 | 194935.1800 | 3854.76000 2014-05-31 10:23:00 | 3855.00000 | 3858.02000 | 3855.00000 | 3858.02000 | 44.3310 | 171008.5400 | 3857.54001 2014-05-31 10:24:00 | 3858.90000 | 3859.00000 | 3857.02000 | 3857.39000 | 33.8700 | 130665.2500 | 3857.85000 2014-05-31 10:25:00 | 3858.66000 | 3859.99000 | 3857.33000 | 3859.73000 | 21.3640 | 82439.0800 | 3858.78002 2014-05-31 10:26:00 | 3859.00000 | 3860.00000 | 3858.00000 | 3858.00000 | 17.3340 | 66888.0200 | 3858.78002 2014-05-31 10:27:00 | 3857.96000 | 3858.39000 | 3854.95000 | 3856.80000 | 30.6940 | 118361.5200 | 3856.18003 2014-05-31 10:28:00 | 3856.77000 | 3859.04000 | 3854.95000 | 3854.95000 | 28.8250 | 111171.9000 | 3856.78996 2014-05-31 10:29:00 | 3854.02000 | 3854.03000 | 3849.98000 | 3851.10000 | 81.0091 | 311938.3300 | 3850.65998 2014-05-31 10:30:00 | 3851.97000 | 3854.40000 | 3850.00000 | 3852.93000 | 36.5330 | 140685.5900 | 3850.92003 2014-05-31 10:31:00 | 3852.90000 | 3852.90000 | 3851.08000 | 3852.64000 | 41.2200 | 158782.2600 | 3852.07000 2014-05-31 10:32:00 | 3852.98000 | 3853.04000 | 3852.98000 | 3853.02000 | 3.3400 | 12869.0500 | 3853.01000 2014-05-31 10:33:00 | 3853.88000 | 3855.14000 | 3853.09000 | 3854.71000 | 35.4870 | 136762.6500 | 3853.87997 2014-05-31 10:34:00 | 3854.90000 | 3858.00000 | 3854.90000 | 3857.87000 | 10.0520 | 38768.5100 | 3856.80001 2014-05-31 10:35:00 | 3857.04000 | 3861.00000 | 3857.04000 | 3859.00000 | 14.4010 | 55569.5800 | 3858.73000 2014-05-31 10:36:00 | 3860.00000 | 3861.96000 | 3859.00000 | 3859.00000 | 26.6480 | 102866.0100 | 3860.17999 2014-05-31 10:37:00 | 3859.00000 | 3859.00000 | 3858.00000 | 3858.00000 | 31.0510 | 119805.9600 | 3858.36001 2014-05-31 10:38:00 | 3858.99000 | 3863.00000 | 3858.00000 | 3862.07000 | 29.9670 | 115676.0100 | 3860.10998 2014-05-31 10:39:00 | 3862.07000 | 3864.55000 | 3860.06000 | 3862.78000 | 71.3750 | 275729.2800 | 3863.10991 2014-05-31 10:40:00 | 3862.67000 | 3864.55000 | 3862.00000 | 3864.55000 | 24.8640 | 96054.2300 | 3863.18003 2014-05-31 10:41:00 | 3864.02000 | 3864.53000 | 3862.02000 | 3862.95000 | 36.6740 | 141687.0500 | 3863.42004 2014-05-31 10:42:00 | 3862.02000 | 3863.97000 | 3861.86000 | 3863.07000 | 13.5050 | 52156.2500 | 3861.99998 2014-05-31 10:43:00 | 3863.86000 | 3867.98000 | 3862.40000 | 3867.48000 | 50.4040 | 194792.6700 | 3864.63005 2014-05-31 10:44:00 | 3867.48000 | 3871.00000 | 3867.31000 | 3869.02000 | 95.0759 | 367866.7100 | 3869.18990 2014-05-31 10:45:00 | 3869.11000 | 3870.00000 | 3869.00000 | 3869.88000 | 45.2780 | 175195.3400 | 3869.32998 2014-05-31 10:46:00 | 3869.89000 | 3871.00000 | 3867.03000 | 3867.35000 | 39.9550 | 154589.9900 | 3869.09995 2014-05-31 10:47:00 | 3868.80000 | 3871.00000 | 3867.38000 | 3869.20000 | 50.1011 | 193849.0200 | 3869.16001 2014-05-31 10:48:00 | 3870.97000 | 3873.62000 | 3869.30000 | 3872.98000 | 85.3681 | 330515.3700 | 3871.64996 2014-05-31 10:49:00 | 3872.98000 | 3876.14000 | 3872.96000 | 3875.11000 | 72.3991 | 280519.6200 | 3874.62998 2014-05-31 10:50:00 | 3875.11000 | 3875.94000 | 3871.00000 | 3871.06000 | 58.2760 | 225780.3900 | 3874.32994 2014-05-31 10:51:00 | 3871.06000 | 3871.58000 | 3869.30000 | 3869.98000 | 83.9949 | 325090.6500 | 3870.35989 2014-05-31 10:52:00 | 3869.00000 | 3869.60000 | 3865.95000 | 3865.95000 | 32.8390 | 127003.2000 | 3867.44999 2014-05-31 10:53:00 | 3866.64000 | 3869.23000 | 3866.64000 | 3868.05000 | 44.5770 | 172405.6400 | 3867.58997 2014-05-31 10:54:00 | 3868.59000 | 3871.90000 | 3868.59000 | 3871.42000 | 56.6940 | 219424.5400 | 3870.33006 2014-05-31 10:55:00 | 3871.61000 | 3873.99000 | 3870.20000 | 3872.00000 | 45.2160 | 175121.6100 | 3872.99995 2014-05-31 10:56:00 | 3871.00000 | 3872.00000 | 3868.34000 | 3870.08000 | 47.6230 | 184311.0900 | 3870.21004 2014-05-31 10:57:00 | 3870.09000 | 3871.58000 | 3868.30000 | 3868.30000 | 39.1340 | 151427.9900 | 3869.47004 2014-05-31 10:58:00 | 3869.20000 | 3869.20000 | 3867.00000 | 3867.02000 | 60.5149 | 234051.8200 | 3867.66992 2014-05-31 10:59:00 | 3867.46000 | 3869.02000 | 3867.44000 | 3869.00000 | 13.6130 | 52651.2400 | 3867.72001 2014-05-31 11:00:00 | 3868.92000 | 3869.04000 | 3867.72000 | 3868.02000 | 24.4710 | 94660.2600 | 3868.26001 2014-05-31 11:01:00 | 3868.39000 | 3868.40000 | 3867.46000 | 3867.52000 | 2.5840 | 9994.3500 | 3867.78000 2014-05-31 11:02:00 | 3867.52000 | 3869.12000 | 3867.50000 | 3867.93000 | 17.5490 | 67889.4400 | 3868.56000 2014-05-31 11:03:00 | 3868.40000 | 3873.20000 | 3868.40000 | 3872.00000 | 50.4540 | 195352.1500 | 3871.89005 2014-05-31 11:04:00 | 3872.07000 | 3872.97000 | 3869.57000 | 3870.99000 | 10.5900 | 40998.8200 | 3871.47000 2014-05-31 11:05:00 | 3870.16000 | 3870.90000 | 3869.02000 | 3869.48000 | 29.4610 | 114025.6900 | 3870.39001 2014-05-31 11:06:00 | 3869.02000 | 3869.02000 | 3867.20000 | 3867.25000 | 23.6650 | 91550.5700 | 3868.60997 2014-05-31 11:07:00 | 3867.25000 | 3867.98000 | 3866.96000 | 3866.96000 | 8.9860 | 34749.5600 | 3867.07999 2014-05-31 11:08:00 | 3866.10000 | 3868.92000 | 3866.10000 | 3866.32000 | 27.4130 | 106001.4600 | 3866.83002 2014-05-31 11:09:00 | 3866.34000 | 3868.86000 | 3866.00000 | 3867.38000 | 18.7030 | 72320.7000 | 3866.80001 2014-05-31 11:10:00 | 3868.03000 | 3868.92000 | 3867.36000 | 3867.56000 | 16.0960 | 62263.5000 | 3868.25998 2014-05-31 11:11:00 | 3869.00000 | 3869.97000 | 3869.00000 | 3869.97000 | 9.8680 | 38185.2400 | 3869.59999 2014-05-31 11:12:00 | 3869.04000 | 3871.00000 | 3869.03000 | 3869.03000 | 12.2400 | 47365.6700 | 3869.74000 2014-05-31 11:13:00 | 3869.05000 | 3869.65000 | 3866.62000 | 3868.94000 | 12.5890 | 48690.3800 | 3867.69000 2014-05-31 11:14:00 | 3868.85000 | 3868.85000 | 3867.04000 | 3867.04000 | 2.2770 | 8808.2500 | 3868.36000 2014-05-31 11:15:00 | 3867.04000 | 3868.00000 | 3867.04000 | 3868.00000 | 7.7540 | 29992.4000 | 3867.99001 2014-05-31 11:16:00 | 3867.42000 | 3868.00000 | 3865.93000 | 3865.93000 | 16.3550 | 63249.4200 | 3867.27998 2014-05-31 11:17:00 | 3865.68000 | 3865.68000 | 3865.00000 | 3865.22000 | 9.4220 | 36417.5300 | 3865.16000 2014-05-31 11:18:00 | 3865.21000 | 3865.21000 | 3862.03000 | 3863.76000 | 76.7419 | 296464.0900 | 3863.13004 2014-05-31 11:19:00 | 3863.30000 | 3864.00000 | 3862.55000 | 3862.55000 | 17.1730 | 66338.4700 | 3862.95001 2014-05-31 11:20:00 | 3862.49000 | 3862.49000 | 3860.00000 | 3860.30000 | 33.3910 | 128947.8700 | 3861.76001 2014-05-31 11:21:00 | 3860.00000 | 3862.82000 | 3857.17000 | 3859.11000 | 69.6800 | 268971.2200 | 3860.09000 2014-05-31 11:22:00 | 3859.00000 | 3859.00000 | 3858.21000 | 3859.00000 | 25.2060 | 97265.4400 | 3858.81997 2014-05-31 11:23:00 | 3859.00000 | 3860.56000 | 3859.00000 | 3860.54000 | 49.8919 | 192547.9900 | 3859.30003 2014-05-31 11:24:00 | 3860.54000 | 3860.56000 | 3859.01000 | 3860.00000 | 31.0810 | 119972.0600 | 3859.98001 2014-05-31 11:25:00 | 3859.98000 | 3864.00000 | 3859.00000 | 3863.00000 | 37.6870 | 145522.1000 | 3861.32997 2014-05-31 11:26:00 | 3863.04000 | 3865.10000 | 3863.02000 | 3864.00000 | 44.5930 | 172321.1800 | 3864.31003 2014-05-31 11:27:00 | 3863.23000 | 3865.91000 | 3863.22000 | 3865.49000 | 20.7840 | 80309.4700 | 3864.00002 2014-05-31 11:28:00 | 3865.72000 | 3865.88000 | 3864.22000 | 3865.75000 | 21.6580 | 83710.4100 | 3865.09999 2014-05-31 11:29:00 | 3864.29000 | 3864.31000 | 3862.00000 | 3862.00000 | 14.0140 | 54148.7600 | 3863.90001 2014-05-31 11:30:00 | 3861.98000 | 3862.91000 | 3861.07000 | 3862.42000 | 41.5430 | 160441.5400 | 3862.06003 2014-05-31 11:31:00 | 3862.97000 | 3863.00000 | 3862.02000 | 3862.93000 | 2.7420 | 10591.6500 | 3862.75000 2014-05-31 11:32:00 | 3862.95000 | 3862.95000 | 3862.07000 | 3862.07000 | 6.7260 | 25980.1500 | 3862.64999 2014-05-31 11:33:00 | 3862.03000 | 3863.94000 | 3861.96000 | 3863.00000 | 30.7590 | 118805.6800 | 3862.46999 2014-05-31 11:34:00 | 3863.00000 | 3863.20000 | 3861.28000 | 3863.00000 | 32.8640 | 126916.8500 | 3861.88003 2014-05-31 11:35:00 | 3863.00000 | 3863.69000 | 3862.05000 | 3863.69000 | 16.9020 | 65289.7700 | 3862.84001 2014-05-31 11:36:00 | 3863.97000 | 3864.26000 | 3863.60000 | 3864.22000 | 12.0790 | 46674.1200 | 3864.07000 2014-05-31 11:37:00 | 3865.00000 | 3870.00000 | 3865.00000 | 3870.00000 | 17.9630 | 69465.6300 | 3867.15001 2014-05-31 11:38:00 | 3869.97000 | 3871.73000 | 3869.97000 | 3870.24000 | 85.4140 | 330587.3300 | 3870.41009 2014-05-31 11:39:00 | 3870.98000 | 3870.98000 | 3868.00000 | 3869.17000 | 32.2650 | 124859.2400 | 3869.79996 2014-05-31 11:40:00 | 3869.13000 | 3870.00000 | 3869.04000 | 3869.04000 | 11.0070 | 42589.0100 | 3869.26999 2014-05-31 11:41:00 | 3869.07000 | 3871.00000 | 3869.06000 | 3870.51000 | 12.5600 | 48604.7300 | 3869.80000 2014-05-31 11:42:00 | 3870.51000 | 3873.53000 | 3870.04000 | 3873.53000 | 34.5320 | 133691.6800 | 3871.53002 2014-05-31 11:43:00 | 3873.52000 | 3873.94000 | 3871.23000 | 3871.27000 | 32.3450 | 125268.0700 | 3872.86996 2014-05-31 11:44:00 | 3871.12000 | 3872.80000 | 3871.10000 | 3872.00000 | 30.7980 | 119246.8400 | 3871.89998 2014-05-31 11:45:00 | 3871.76000 | 3873.40000 | 3871.76000 | 3873.30000 | 28.6440 | 110924.0100 | 3872.50003 2014-05-31 11:46:00 | 3873.26000 | 3873.28000 | 3872.00000 | 3873.00000 | 65.3411 | 253063.9700 | 3872.97002 2014-05-31 11:47:00 | 3873.26000 | 3877.02000 | 3873.26000 | 3877.02000 | 62.2869 | 241353.7900 | 3874.86995 2014-05-31 11:48:00 | 3877.18000 | 3885.55000 | 3877.05000 | 3884.90000 | 76.9771 | 298798.1300 | 3881.64994 2014-05-31 11:49:00 | 3884.90000 | 3885.53000 | 3880.00000 | 3882.98000 | 117.6420 | 456822.9100 | 3883.16006 2014-05-31 11:50:00 | 3882.98000 | 3883.63000 | 3880.01000 | 3881.00000 | 34.4910 | 133849.3500 | 3880.70001 2014-05-31 11:51:00 | 3880.97000 | 3880.97000 | 3876.00000 | 3878.05000 | 90.4960 | 351006.0400 | 3878.68991 2014-05-31 11:52:00 | 3878.05000 | 3880.02000 | 3877.20000 | 3880.02000 | 46.2270 | 179319.9200 | 3879.11996 2014-05-31 11:53:00 | 3881.00000 | 3881.00000 | 3879.04000 | 3879.06000 | 16.8290 | 65293.9100 | 3879.84000 2014-05-31 11:54:00 | 3879.06000 | 3879.06000 | 3874.00000 | 3874.03000 | 38.8410 | 150552.3300 | 3876.12001 2014-05-31 11:55:00 | 3874.06000 | 3876.88000 | 3874.06000 | 3875.77000 | 46.0950 | 178655.8600 | 3875.81994 2014-05-31 11:56:00 | 3875.77000 | 3877.91000 | 3875.68000 | 3876.00000 | 37.4920 | 145343.7000 | 3876.66002 2014-05-31 11:57:00 | 3876.00000 | 3876.78000 | 3872.00000 | 3873.84000 | 60.8920 | 235904.9200 | 3874.15003 2014-05-31 11:58:00 | 3872.25000 | 3873.73000 | 3872.00000 | 3873.00000 | 28.8890 | 111871.3400 | 3872.44999 2014-05-31 11:59:00 | 3873.00000 | 3874.00000 | 3872.56000 | 3873.20000 | 37.5590 | 145477.7300 | 3873.30999 2014-05-31 12:00:00 | 3872.86000 | 3874.00000 | 3872.56000 | 3873.29000 | 30.4410 | 117913.0000 | 3873.49001 2014-05-31 12:01:00 | 3873.86000 | 3874.00000 | 3872.54000 | 3872.88000 | 51.3041 | 198713.4600 | 3873.25005 2014-05-31 12:02:00 | 3873.02000 | 3874.00000 | 3870.00000 | 3870.95000 | 39.1490 | 151600.1000 | 3872.38999 2014-05-31 12:03:00 | 3871.00000 | 3871.77000 | 3869.90000 | 3870.00000 | 64.8330 | 250914.8500 | 3870.17005 2014-05-31 12:04:00 | 3869.98000 | 3870.08000 | 3869.90000 | 3870.00000 | 38.5980 | 149372.8000 | 3869.95998 2014-05-31 12:05:00 | 3870.40000 | 3874.00000 | 3870.40000 | 3873.99000 | 55.8050 | 216088.0000 | 3872.19993 2014-05-31 12:06:00 | 3873.99000 | 3876.99000 | 3873.13000 | 3875.12000 | 51.7991 | 200716.1900 | 3874.89999 2014-05-31 12:07:00 | 3875.15000 | 3875.67000 | 3873.56000 | 3874.00000 | 22.9640 | 88987.1300 | 3875.07002 2014-05-31 12:08:00 | 3874.02000 | 3874.66000 | 3874.02000 | 3874.66000 | 12.2300 | 47382.8300 | 3874.31000 2014-05-31 12:09:00 | 3874.71000 | 3875.11000 | 3873.70000 | 3875.11000 | 25.7290 | 99697.8500 | 3874.91999 2014-05-31 12:10:00 | 3875.11000 | 3876.35000 | 3875.11000 | 3876.35000 | 37.7530 | 146319.2400 | 3875.70003 2014-05-31 12:11:00 | 3877.00000 | 3879.90000 | 3877.00000 | 3879.90000 | 18.1340 | 70325.6600 | 3878.11002 2014-05-31 12:12:00 | 3879.90000 | 3881.00000 | 3878.34000 | 3879.02000 | 55.0360 | 213507.1300 | 3879.40994 2014-05-31 12:13:00 | 3879.02000 | 3880.00000 | 3878.91000 | 3879.93000 | 15.3390 | 59504.2400 | 3879.28000 2014-05-31 12:14:00 | 3879.11000 | 3880.02000 | 3876.88000 | 3880.00000 | 60.4121 | 234340.2100 | 3879.03003 2014-05-31 12:15:00 | 3880.05000 | 3883.04000 | 3880.00000 | 3883.00000 | 52.6480 | 204374.3800 | 3881.89997 2014-05-31 12:16:00 | 3883.04000 | 3886.00000 | 3883.04000 | 3885.99000 | 67.3900 | 261785.7600 | 3884.64000 2014-05-31 12:17:00 | 3885.06000 | 3886.00000 | 3882.04000 | 3884.02000 | 60.3960 | 234606.3100 | 3884.46994 2014-05-31 12:18:00 | 3884.02000 | 3886.00000 | 3883.10000 | 3885.50000 | 112.6009 | 437493.7900 | 3885.35003 2014-05-31 12:19:00 | 3885.50000 | 3889.00000 | 3883.57000 | 3888.98000 | 98.1571 | 381557.0800 | 3887.20993 2014-05-31 12:20:00 | 3888.02000 | 3892.00000 | 3888.02000 | 3891.00000 | 100.6990 | 391790.5600 | 3890.70997 2014-05-31 12:21:00 | 3891.00000 | 3891.00000 | 3888.98000 | 3889.96000 | 22.6810 | 88222.7200 | 3889.72001 2014-05-31 12:22:00 | 3889.04000 | 3889.04000 | 3885.12000 | 3887.00000 | 131.1409 | 509764.4600 | 3887.15003 2014-05-31 12:23:00 | 3887.00000 | 3890.00000 | 3885.82000 | 3886.02000 | 49.2979 | 191657.5800 | 3887.73997 2014-05-31 12:24:00 | 3885.97000 | 3886.02000 | 3884.96000 | 3886.02000 | 133.5940 | 519055.5700 | 3885.32014 2014-05-31 12:25:00 | 3886.02000 | 3890.00000 | 3884.34000 | 3889.97000 | 62.5710 | 243147.8700 | 3885.95002 2014-05-31 12:26:00 | 3889.97000 | 3890.00000 | 3887.00000 | 3887.00000 | 38.6440 | 150291.2400 | 3889.12004 2014-05-31 12:27:00 | 3887.00000 | 3888.90000 | 3887.00000 | 3888.55000 | 31.2380 | 121457.3700 | 3888.12998 2014-05-31 12:28:00 | 3888.53000 | 3891.50000 | 3888.53000 | 3890.10000 | 109.0759 | 424282.3300 | 3889.78988 2014-05-31 12:29:00 | 3891.50000 | 3895.99000 | 3891.50000 | 3895.99000 | 66.6240 | 259368.3800 | 3893.02007 2014-05-31 12:30:00 | 3896.00000 | 3898.00000 | 3895.00000 | 3896.96000 | 97.0810 | 378296.6900 | 3896.71003 2014-05-31 12:31:00 | 3896.96000 | 3897.83000 | 3891.69000 | 3892.98000 | 71.1780 | 277237.5100 | 3894.98996 2014-05-31 12:32:00 | 3892.95000 | 3893.00000 | 3890.00000 | 3893.00000 | 73.1079 | 284509.0500 | 3891.62996 2014-05-31 12:33:00 | 3893.09000 | 3895.00000 | 3892.68000 | 3892.68000 | 42.9360 | 167189.0800 | 3893.90996 2014-05-31 12:34:00 | 3893.88000 | 3893.88000 | 3892.00000 | 3892.98000 | 36.0920 | 140497.3000 | 3892.75002 2014-05-31 12:35:00 | 3892.96000 | 3892.96000 | 3888.00000 | 3888.09000 | 104.1270 | 405057.2600 | 3890.02992 2014-05-31 12:36:00 | 3888.02000 | 3893.94000 | 3888.00000 | 3892.00000 | 57.1290 | 222265.3700 | 3890.58998 2014-05-31 12:37:00 | 3892.00000 | 3893.12000 | 3891.96000 | 3893.02000 | 21.5960 | 84064.8300 | 3892.60998 2014-05-31 12:38:00 | 3893.02000 | 3893.94000 | 3890.67000 | 3891.00000 | 34.4130 | 133944.8600 | 3892.27003 2014-05-31 12:39:00 | 3890.16000 | 3892.00000 | 3890.14000 | 3892.00000 | 38.7530 | 150786.7100 | 3890.97003 2014-05-31 12:40:00 | 3892.02000 | 3892.25000 | 3890.10000 | 3891.26000 | 67.4250 | 262353.4200 | 3891.03991 2014-05-31 12:41:00 | 3891.92000 | 3891.92000 | 3890.22000 | 3890.22000 | 28.6030 | 111284.1600 | 3890.65002 2014-05-31 12:42:00 | 3890.22000 | 3890.58000 | 3889.60000 | 3889.94000 | 33.8420 | 131643.4800 | 3889.94002 2014-05-31 12:43:00 | 3889.62000 | 3890.00000 | 3888.84000 | 3888.86000 | 54.3320 | 211323.3500 | 3889.48003 2014-05-31 12:44:00 | 3888.86000 | 3889.38000 | 3888.38000 | 3889.38000 | 32.5960 | 126753.7700 | 3888.62997 2014-05-31 12:45:00 | 3889.38000 | 3889.38000 | 3888.40000 | 3888.60000 | 17.9240 | 69703.2300 | 3888.82002 2014-05-31 12:46:00 | 3888.38000 | 3888.38000 | 3887.01000 | 3888.01000 | 65.1220 | 253176.0500 | 3887.72003 2014-05-31 12:47:00 | 3888.01000 | 3888.06000 | 3887.87000 | 3888.02000 | 27.2790 | 106059.6800 | 3887.95999 2014-05-31 12:48:00 | 3888.00000 | 3888.30000 | 3887.00000 | 3887.00000 | 41.2160 | 160248.6200 | 3888.01996 2014-05-31 12:49:00 | 3887.90000 | 3887.90000 | 3882.10000 | 3883.00000 | 57.0229 | 221524.4200 | 3884.83004 2014-05-31 12:50:00 | 3882.98000 | 3883.00000 | 3880.04000 | 3880.04000 | 62.8199 | 243849.9900 | 3881.73000 2014-05-31 12:51:00 | 3880.64000 | 3886.93000 | 3880.60000 | 3886.73000 | 61.9880 | 240795.5300 | 3884.54997 2014-05-31 12:52:00 | 3885.48000 | 3887.00000 | 3885.19000 | 3887.00000 | 17.9290 | 69673.6700 | 3886.09000 2014-05-31 12:53:00 | 3886.97000 | 3891.16000 | 3886.97000 | 3889.97000 | 49.3450 | 191934.8700 | 3889.64994 2014-05-31 12:54:00 | 3889.96000 | 3889.98000 | 3888.09000 | 3888.32000 | 72.5070 | 281990.4700 | 3889.14994 2014-05-31 12:55:00 | 3889.00000 | 3890.06000 | 3887.96000 | 3887.96000 | 57.6300 | 224153.0600 | 3889.52000 2014-05-31 12:56:00 | 3887.96000 | 3887.98000 | 3882.00000 | 3883.78000 | 97.6149 | 379232.9000 | 3884.98987 2014-05-31 12:57:00 | 3883.76000 | 3883.76000 | 3882.17000 | 3883.60000 | 62.7030 | 243462.7100 | 3882.79005 2014-05-31 12:58:00 | 3883.54000 | 3887.00000 | 3882.78000 | 3886.00000 | 25.5000 | 99057.4000 | 3884.60000 2014-05-31 12:59:00 | 3886.00000 | 3887.00000 | 3883.08000 | 3886.24000 | 53.0080 | 205992.8600 | 3886.06997 2014-05-31 13:00:00 | 3886.19000 | 3888.00000 | 3886.04000 | 3887.89000 | 12.0770 | 46941.5900 | 3886.85999 2014-05-31 13:01:00 | 3887.50000 | 3889.00000 | 3887.00000 | 3889.00000 | 30.4780 | 118491.6500 | 3887.77998 2014-05-31 13:02:00 | 3889.00000 | 3890.00000 | 3888.07000 | 3889.52000 | 84.4869 | 328633.1000 | 3889.74993 2014-05-31 13:03:00 | 3889.98000 | 3890.00000 | 3887.00000 | 3887.84000 | 40.9250 | 159137.6400 | 3888.52005 2014-05-31 13:04:00 | 3886.60000 | 3887.66000 | 3886.00000 | 3887.30000 | 83.4279 | 324249.2100 | 3886.57995 2014-05-31 13:05:00 | 3887.15000 | 3887.83000 | 3886.23000 | 3886.79000 | 38.7730 | 150715.8800 | 3887.13003 2014-05-31 13:06:00 | 3887.02000 | 3889.45000 | 3886.79000 | 3888.76000 | 28.8770 | 112281.8600 | 3888.27998 2014-05-31 13:07:00 | 3889.90000 | 3889.99000 | 3887.20000 | 3887.71000 | 98.5929 | 383340.0500 | 3888.11007 2014-05-31 13:08:00 | 3887.68000 | 3887.68000 | 3887.00000 | 3887.00000 | 14.8320 | 57657.5500 | 3887.38001 2014-05-31 13:09:00 | 3887.00000 | 3888.26000 | 3886.28000 | 3887.00000 | 39.0180 | 151679.7700 | 3887.42998 2014-05-31 13:10:00 | 3886.98000 | 3887.61000 | 3884.00000 | 3884.00000 | 47.3220 | 183881.8300 | 3885.76002 2014-05-31 13:11:00 | 3884.00000 | 3884.00000 | 3881.00000 | 3883.37000 | 32.3300 | 125535.8800 | 3882.95000 2014-05-31 13:12:00 | 3882.62000 | 3883.83000 | 3881.01000 | 3883.83000 | 24.2640 | 94203.3000 | 3882.43003 2014-05-31 13:13:00 | 3883.76000 | 3886.00000 | 3883.75000 | 3886.00000 | 11.9300 | 46343.7800 | 3884.64000 2014-05-31 13:14:00 | 3886.70000 | 3887.09000 | 3886.03000 | 3887.00000 | 31.4650 | 122304.1800 | 3886.98996 2014-05-31 13:15:00 | 3887.00000 | 3887.20000 | 3885.09000 | 3885.09000 | 37.6170 | 146213.9600 | 3886.90997 2014-05-31 13:16:00 | 3887.00000 | 3888.00000 | 3887.00000 | 3887.78000 | 18.9800 | 73786.0000 | 3887.57000 2014-05-31 13:17:00 | 3887.96000 | 3887.96000 | 3882.05000 | 3883.00000 | 42.0590 | 163374.0200 | 3884.39999 2014-05-31 13:18:00 | 3882.95000 | 3882.95000 | 3875.00000 | 3879.39000 | 125.0431 | 485090.9300 | 3879.39010 2014-05-31 13:19:00 | 3878.00000 | 3879.29000 | 3875.00000 | 3875.00000 | 108.7221 | 421432.8500 | 3876.24006 2014-05-31 13:20:00 | 3875.00000 | 3875.00000 | 3867.00000 | 3868.15000 | 128.3339 | 496743.4100 | 3870.71013 2014-05-31 13:21:00 | 3868.13000 | 3869.00000 | 3865.00000 | 3869.00000 | 173.9982 | 672731.0400 | 3866.30992 2014-05-31 13:22:00 | 3870.00000 | 3877.48000 | 3869.00000 | 3874.20000 | 163.2261 | 631949.3800 | 3871.61984 2014-05-31 13:23:00 | 3876.00000 | 3877.38000 | 3872.04000 | 3874.97000 | 47.6640 | 184708.8000 | 3875.23005 2014-05-31 13:24:00 | 3874.10000 | 3874.40000 | 3870.22000 | 3870.22000 | 47.9719 | 185764.6600 | 3872.36002 2014-05-31 13:25:00 | 3870.22000 | 3872.55000 | 3869.00000 | 3871.12000 | 67.1730 | 260009.1900 | 3870.74005 2014-05-31 13:26:00 | 3871.20000 | 3871.20000 | 3867.00000 | 3867.00000 | 74.0481 | 286523.1800 | 3869.41996 2014-05-31 13:27:00 | 3866.97000 | 3869.25000 | 3865.40000 | 3866.13000 | 119.4549 | 461929.5900 | 3866.97984 2014-05-31 13:28:00 | 3866.13000 | 3869.98000 | 3866.13000 | 3868.02000 | 34.9620 | 135230.6200 | 3867.93002 2014-05-31 13:29:00 | 3868.11000 | 3872.00000 | 3868.11000 | 3869.94000 | 47.8410 | 185165.0800 | 3870.43001 2014-05-31 13:30:00 | 3869.82000 | 3869.94000 | 3867.80000 | 3867.82000 | 55.6340 | 215222.2000 | 3868.54006 2014-05-31 13:31:00 | 3867.82000 | 3868.59000 | 3866.04000 | 3866.84000 | 43.5650 | 168469.3700 | 3867.07994 2014-05-31 13:32:00 | 3866.32000 | 3866.32000 | 3862.91000 | 3863.00000 | 135.2770 | 522746.9800 | 3864.26990 2014-05-31 13:33:00 | 3863.04000 | 3864.00000 | 3855.12000 | 3855.96000 | 188.8619 | 728710.6100 | 3858.43010 2014-05-31 13:34:00 | 3855.98000 | 3864.30000 | 3855.12000 | 3864.30000 | 97.8000 | 377524.5800 | 3860.17000 2014-05-31 13:35:00 | 3864.32000 | 3864.75000 | 3861.00000 | 3861.00000 | 59.1590 | 228566.8600 | 3863.59999 2014-05-31 13:36:00 | 3860.69000 | 3865.00000 | 3860.00000 | 3865.00000 | 78.8440 | 304531.1600 | 3862.45008 2014-05-31 13:37:00 | 3864.98000 | 3866.00000 | 3860.00000 | 3860.48000 | 158.8690 | 613766.6300 | 3863.34996 2014-05-31 13:38:00 | 3860.45000 | 3861.46000 | 3859.02000 | 3859.94000 | 93.6341 | 361476.2000 | 3860.52010 2014-05-31 13:39:00 | 3859.94000 | 3861.46000 | 3858.42000 | 3858.55000 | 119.4011 | 460839.4200 | 3859.59004 2014-05-31 13:40:00 | 3858.57000 | 3860.02000 | 3855.00000 | 3859.00000 | 105.1310 | 405585.7500 | 3857.91003 2014-05-31 13:41:00 | 3859.00000 | 3866.00000 | 3859.00000 | 3863.00000 | 146.8131 | 567241.6600 | 3863.70012 2014-05-31 13:42:00 | 3863.00000 | 3867.00000 | 3862.95000 | 3865.89000 | 114.2891 | 441722.8500 | 3864.95997 2014-05-31 13:43:00 | 3865.89000 | 3873.34000 | 3863.00000 | 3870.88000 | 103.2990 | 399364.1100 | 3866.09997 2014-05-31 13:44:00 | 3870.00000 | 3872.92000 | 3869.00000 | 3870.91000 | 103.3299 | 400009.8200 | 3871.19000 2014-05-31 13:45:00 | 3870.91000 | 3874.02000 | 3870.00000 | 3872.87000 | 56.4060 | 218423.1100 | 3872.33994 2014-05-31 13:46:00 | 3873.10000 | 3874.02000 | 3872.75000 | 3872.78000 | 38.0450 | 147358.3400 | 3873.25995 2014-05-31 13:47:00 | 3872.78000 | 3875.06000 | 3872.50000 | 3873.04000 | 94.8021 | 367307.8200 | 3874.47005 2014-05-31 13:48:00 | 3873.02000 | 3874.02000 | 3872.50000 | 3874.02000 | 92.2049 | 357114.2500 | 3873.04988 2014-05-31 13:49:00 | 3874.02000 | 3875.00000 | 3870.10000 | 3870.10000 | 98.8281 | 382761.2400 | 3872.99995 2014-05-31 13:50:00 | 3870.01000 | 3871.21000 | 3863.07000 | 3869.67000 | 117.3449 | 453958.1000 | 3868.57985 2014-05-31 13:51:00 | 3869.05000 | 3869.67000 | 3862.00000 | 3867.00000 | 43.1500 | 166869.8400 | 3867.20000 2014-05-31 13:52:00 | 3866.99000 | 3869.00000 | 3865.15000 | 3868.06000 | 32.6680 | 126338.1900 | 3867.33998 2014-05-31 13:53:00 | 3869.71000 | 3870.04000 | 3868.00000 | 3868.71000 | 86.4161 | 334385.2900 | 3869.47991 2014-05-31 13:54:00 | 3868.71000 | 3869.96000 | 3868.00000 | 3869.68000 | 49.0640 | 189841.2400 | 3869.26005 2014-05-31 13:55:00 | 3869.68000 | 3871.90000 | 3869.68000 | 3871.00000 | 50.7660 | 196465.8000 | 3870.02995 2014-05-31 13:56:00 | 3871.90000 | 3872.52000 | 3871.04000 | 3871.96000 | 74.1050 | 286935.3900 | 3872.00990 2014-05-31 13:57:00 | 3871.95000 | 3871.95000 | 3870.00000 | 3871.67000 | 32.4150 | 125471.4500 | 3870.77996 2014-05-31 13:58:00 | 3871.42000 | 3871.42000 | 3868.00000 | 3868.00000 | 46.6760 | 180605.3900 | 3869.33995 2014-05-31 13:59:00 | 3867.97000 | 3870.98000 | 3867.33000 | 3870.98000 | 38.4940 | 148954.2600 | 3869.54004 2014-05-31 14:00:00 | 3870.98000 | 3874.00000 | 3870.98000 | 3874.00000 | 39.7069 | 153771.9100 | 3872.66997 2014-05-31 14:01:00 | 3873.00000 | 3875.00000 | 3873.00000 | 3874.01000 | 60.3401 | 233769.5200 | 3874.20000 2014-05-31 14:02:00 | 3874.48000 | 3881.08000 | 3874.05000 | 3881.00000 | 106.1680 | 411652.6100 | 3877.36995 2014-05-31 14:03:00 | 3881.04000 | 3884.43000 | 3879.00000 | 3879.06000 | 113.1291 | 439022.4200 | 3880.71997 2014-05-31 14:04:00 | 3879.06000 | 3879.08000 | 3878.03000 | 3878.10000 | 14.8190 | 57475.2100 | 3878.48000 2014-05-31 14:05:00 | 3878.10000 | 3878.10000 | 3870.00000 | 3874.52000 | 125.7291 | 487081.9200 | 3874.05997 2014-05-31 14:06:00 | 3874.52000 | 3879.00000 | 3874.00000 | 3878.00000 | 59.8249 | 231899.3900 | 3876.29992 2014-05-31 14:07:00 | 3879.00000 | 3880.97000 | 3876.18000 | 3878.27000 | 72.8390 | 282508.9800 | 3878.53998 2014-05-31 14:08:00 | 3878.00000 | 3878.00000 | 3875.02000 | 3875.40000 | 37.0000 | 143450.5600 | 3877.04000 2014-05-31 14:09:00 | 3876.95000 | 3877.00000 | 3875.00000 | 3876.51000 | 21.4360 | 83077.2700 | 3875.59998 2014-05-31 14:10:00 | 3876.49000 | 3876.49000 | 3873.84000 | 3874.39000 | 132.8781 | 514857.5700 | 3874.65994 2014-05-31 14:11:00 | 3874.86000 | 3874.88000 | 3873.00000 | 3873.01000 | 57.8950 | 224288.8800 | 3874.05993 2014-05-31 14:12:00 | 3873.90000 | 3875.00000 | 3873.01000 | 3875.00000 | 15.0920 | 58458.2200 | 3873.46001 2014-05-31 14:13:00 | 3875.00000 | 3877.88000 | 3874.08000 | 3877.88000 | 47.4040 | 183716.4400 | 3875.55005 2014-05-31 14:14:00 | 3876.02000 | 3878.99000 | 3876.02000 | 3878.83000 | 62.2570 | 241412.0000 | 3877.66995 2014-05-31 14:15:00 | 3878.77000 | 3885.00000 | 3877.98000 | 3885.00000 | 125.4829 | 486942.7600 | 3880.55009 2014-05-31 14:16:00 | 3885.00000 | 3886.00000 | 3883.00000 | 3886.00000 | 98.7750 | 383745.7300 | 3885.04987 2014-05-31 14:17:00 | 3886.09000 | 3890.13000 | 3885.99000 | 3887.00000 | 189.7829 | 738141.4700 | 3889.40014 2014-05-31 14:18:00 | 3887.00000 | 3888.00000 | 3881.34000 | 3883.34000 | 51.2800 | 199227.8000 | 3885.10000 2014-05-31 14:19:00 | 3883.44000 | 3885.75000 | 3878.10000 | 3885.00000 | 131.3211 | 510056.3300 | 3884.04004 2014-05-31 14:20:00 | 3885.00000 | 3886.98000 | 3880.00000 | 3883.94000 | 99.0640 | 384767.4900 | 3884.03010 2014-05-31 14:21:00 | 3884.75000 | 3885.00000 | 3883.19000 | 3883.24000 | 48.3799 | 187910.6000 | 3884.06000 2014-05-31 14:22:00 | 3883.32000 | 3884.26000 | 3883.00000 | 3883.26000 | 14.0130 | 54417.1400 | 3883.33001 2014-05-31 14:23:00 | 3883.01000 | 3884.00000 | 3880.80000 | 3883.01000 | 48.1120 | 186792.0100 | 3882.44002 2014-05-31 14:24:00 | 3883.17000 | 3883.17000 | 3876.00000 | 3881.79000 | 89.7279 | 348110.2400 | 3879.61995 2014-05-31 14:25:00 | 3880.78000 | 3881.97000 | 3875.52000 | 3878.53000 | 62.8450 | 243784.5300 | 3879.13992 2014-05-31 14:26:00 | 3879.90000 | 3880.08000 | 3878.62000 | 3880.00000 | 40.5740 | 157422.2300 | 3879.88004 2014-05-31 14:27:00 | 3880.00000 | 3884.75000 | 3880.00000 | 3884.64000 | 69.1089 | 268358.2700 | 3883.11998 2014-05-31 14:28:00 | 3884.68000 | 3884.98000 | 3883.86000 | 3883.86000 | 12.3860 | 48112.7600 | 3884.44999 2014-05-31 14:29:00 | 3883.04000 | 3885.00000 | 3880.00000 | 3881.10000 | 40.5190 | 157328.1300 | 3882.81999 2014-05-31 14:30:00 | 3881.81000 | 3882.62000 | 3880.01000 | 3880.02000 | 76.8600 | 298352.1400 | 3881.76000 2014-05-31 14:31:00 | 3881.25000 | 3883.04000 | 3880.00000 | 3883.04000 | 39.1060 | 151763.5700 | 3880.82996 2014-05-31 14:32:00 | 3883.00000 | 3886.00000 | 3882.96000 | 3885.24000 | 119.4140 | 463986.7500 | 3885.53012 2014-05-31 14:33:00 | 3885.27000 | 3887.00000 | 3885.00000 | 3886.90000 | 57.6760 | 224122.2000 | 3885.87994 2014-05-31 14:34:00 | 3886.52000 | 3887.00000 | 3884.00000 | 3885.02000 | 84.2719 | 327469.6300 | 3885.87004 2014-05-31 14:35:00 | 3885.13000 | 3886.88000 | 3885.02000 | 3886.00000 | 41.1450 | 159887.3200 | 3885.94995 2014-05-31 14:36:00 | 3886.02000 | 3886.02000 | 3884.00000 | 3884.00000 | 29.8380 | 115927.7400 | 3885.23998 2014-05-31 14:37:00 | 3883.96000 | 3883.96000 | 3880.98000 | 3881.02000 | 37.9400 | 147263.7800 | 3881.49000 2014-05-31 14:38:00 | 3881.23000 | 3882.95000 | 3880.01000 | 3881.80000 | 50.0340 | 194210.5600 | 3881.57005 2014-05-31 14:39:00 | 3881.13000 | 3881.13000 | 3880.01000 | 3880.03000 | 51.7700 | 200887.7600 | 3880.39000 2014-05-31 14:40:00 | 3880.02000 | 3881.93000 | 3880.01000 | 3880.08000 | 44.2100 | 171540.8500 | 3880.14000 2014-05-31 14:41:00 | 3880.13000 | 3881.00000 | 3879.96000 | 3880.92000 | 69.2751 | 268799.0000 | 3880.16991 2014-05-31 14:42:00 | 3880.76000 | 3880.76000 | 3879.98000 | 3880.00000 | 32.2870 | 125278.4300 | 3880.14998 2014-05-31 14:43:00 | 3880.00000 | 3883.00000 | 3878.00000 | 3881.03000 | 30.6100 | 118762.4300 | 3879.86000 2014-05-31 14:44:00 | 3881.88000 | 3881.88000 | 3879.96000 | 3879.98000 | 71.9750 | 279276.5100 | 3880.19009 2014-05-31 14:45:00 | 3879.04000 | 3880.98000 | 3879.00000 | 3879.60000 | 47.7440 | 185221.8300 | 3879.48005 2014-05-31 14:46:00 | 3879.62000 | 3886.00000 | 3870.52000 | 3875.74000 | 171.2558 | 664390.4500 | 3879.51982 2014-05-31 14:47:00 | 3876.50000 | 3878.27000 | 3871.08000 | 3872.89000 | 102.4480 | 396914.4500 | 3874.29995 2014-05-31 14:48:00 | 3872.89000 | 3873.01000 | 3869.93000 | 3870.00000 | 93.4360 | 361686.2300 | 3870.94990 2014-05-31 14:49:00 | 3869.93000 | 3872.83000 | 3867.00000 | 3872.83000 | 44.4470 | 172028.5300 | 3870.41997 2014-05-31 14:50:00 | 3872.84000 | 3874.99000 | 3872.84000 | 3873.99000 | 61.4070 | 237891.8500 | 3874.01995 2014-05-31 14:51:00 | 3873.98000 | 3874.04000 | 3872.84000 | 3874.04000 | 24.2700 | 94020.4200 | 3873.94000 2014-05-31 14:52:00 | 3874.04000 | 3874.80000 | 3871.00000 | 3872.00000 | 44.3450 | 171768.9000 | 3873.46994 2014-05-31 14:53:00 | 3871.96000 | 3872.04000 | 3870.20000 | 3870.20000 | 37.4650 | 145039.0900 | 3871.31995 2014-05-31 14:54:00 | 3870.96000 | 3871.02000 | 3868.14000 | 3868.22000 | 16.2630 | 62938.8200 | 3870.06001 2014-05-31 14:55:00 | 3868.22000 | 3868.22000 | 3863.98000 | 3863.98000 | 84.3179 | 325989.0000 | 3866.18995 2014-05-31 14:56:00 | 3863.52000 | 3865.00000 | 3861.01000 | 3862.37000 | 66.8059 | 258021.9300 | 3862.25993 2014-05-31 14:57:00 | 3862.26000 | 3868.98000 | 3861.00000 | 3866.05000 | 98.5160 | 380523.8900 | 3862.55990 2014-05-31 14:58:00 | 3866.08000 | 3872.99000 | 3866.08000 | 3870.00000 | 106.1170 | 410656.9000 | 3869.84992 2014-05-31 14:59:00 | 3869.96000 | 3876.00000 | 3869.96000 | 3875.02000 | 63.0311 | 244059.3800 | 3872.05002 2014-05-31 15:00:00 | 3875.02000 | 3879.00000 | 3872.99000 | 3872.99000 | 84.1399 | 326019.4100 | 3874.73000 2014-05-31 15:01:00 | 3873.01000 | 3878.00000 | 3872.97000 | 3874.00000 | 62.0111 | 240250.0700 | 3874.31002 2014-05-31 15:02:00 | 3874.03000 | 3875.00000 | 3874.01000 | 3874.95000 | 21.2730 | 82427.8200 | 3874.76002 2014-05-31 15:03:00 | 3874.35000 | 3874.35000 | 3871.00000 | 3872.93000 | 15.6380 | 60567.7000 | 3873.10999 2014-05-31 15:04:00 | 3872.00000 | 3872.00000 | 3870.08000 | 3870.13000 | 41.4340 | 160406.4400 | 3871.37004 2014-05-31 15:05:00 | 3871.48000 | 3871.70000 | 3870.15000 | 3871.00000 | 92.7430 | 358964.3800 | 3870.53007 2014-05-31 15:06:00 | 3871.02000 | 3871.02000 | 3869.00000 | 3870.04000 | 71.0371 | 274936.9300 | 3870.32995 2014-05-31 15:07:00 | 3870.04000 | 3871.18000 | 3870.04000 | 3870.10000 | 18.4910 | 71565.1100 | 3870.27000 2014-05-31 15:08:00 | 3870.12000 | 3872.80000 | 3870.08000 | 3871.74000 | 36.9750 | 143128.8200 | 3870.95995 2014-05-31 15:09:00 | 3871.74000 | 3876.00000 | 3871.74000 | 3875.18000 | 32.0800 | 124293.9800 | 3874.50000 2014-05-31 15:10:00 | 3875.18000 | 3876.00000 | 3875.18000 | 3875.58000 | 3.7970 | 14715.5400 | 3875.57000 2014-05-31 15:11:00 | 3875.58000 | 3876.19000 | 3873.24000 | 3874.65000 | 35.7220 | 138411.1200 | 3874.67002 2014-05-31 15:12:00 | 3874.52000 | 3875.00000 | 3873.09000 | 3873.12000 | 26.4500 | 102467.9800 | 3874.03000 2014-05-31 15:13:00 | 3873.57000 | 3874.22000 | 3870.00000 | 3872.69000 | 72.3900 | 280297.5500 | 3872.05000 2014-05-31 15:14:00 | 3872.10000 | 3872.67000 | 3868.75000 | 3868.77000 | 39.6310 | 153379.7200 | 3870.20001 2014-05-31 15:15:00 | 3869.98000 | 3870.00000 | 3868.81000 | 3870.00000 | 48.0880 | 186077.3900 | 3869.51997 2014-05-31 15:16:00 | 3869.98000 | 3870.32000 | 3869.12000 | 3869.12000 | 63.4259 | 245438.0800 | 3869.67993 2014-05-31 15:17:00 | 3869.50000 | 3871.02000 | 3869.01000 | 3869.12000 | 85.4071 | 330472.4600 | 3869.37994 2014-05-31 15:18:00 | 3869.14000 | 3870.00000 | 3869.10000 | 3870.00000 | 65.4071 | 253076.3200 | 3869.24995 2014-05-31 15:19:00 | 3870.00000 | 3874.00000 | 3869.88000 | 3872.00000 | 76.8040 | 297242.2500 | 3870.14008 2014-05-31 15:20:00 | 3871.96000 | 3873.83000 | 3870.52000 | 3872.04000 | 46.4650 | 179881.2700 | 3871.32994 2014-05-31 15:21:00 | 3872.06000 | 3872.06000 | 3870.00000 | 3870.93000 | 14.5690 | 56401.0900 | 3871.31000 2014-05-31 15:22:00 | 3870.79000 | 3870.97000 | 3870.55000 | 3870.97000 | 2.8300 | 10953.8200 | 3870.61000 2014-05-31 15:23:00 | 3870.73000 | 3873.87000 | 3870.57000 | 3872.03000 | 14.1530 | 54793.6500 | 3871.52001 2014-05-31 15:24:00 | 3872.24000 | 3872.98000 | 3872.00000 | 3872.98000 | 7.5270 | 29147.6900 | 3872.41999 2014-05-31 15:25:00 | 3872.98000 | 3874.00000 | 3871.90000 | 3872.21000 | 39.5860 | 153308.3700 | 3872.78996 2014-05-31 15:26:00 | 3872.20000 | 3872.20000 | 3871.00000 | 3872.00000 | 19.3850 | 75056.1300 | 3871.86997 2014-05-31 15:27:00 | 3872.06000 | 3875.00000 | 3872.03000 | 3874.00000 | 26.6340 | 103172.2600 | 3873.71003 2014-05-31 15:28:00 | 3874.06000 | 3874.86000 | 3873.00000 | 3873.00000 | 10.2650 | 39767.4000 | 3874.07999 2014-05-31 15:29:00 | 3873.00000 | 3875.02000 | 3873.00000 | 3875.00000 | 23.3100 | 90321.6100 | 3874.80000 2014-05-31 15:30:00 | 3875.98000 | 3877.83000 | 3875.98000 | 3877.60000 | 40.7570 | 158002.2800 | 3876.68997 2014-05-31 15:31:00 | 3877.60000 | 3880.60000 | 3876.25000 | 3880.00000 | 84.1941 | 326591.4400 | 3879.03009 2014-05-31 15:32:00 | 3880.00000 | 3881.54000 | 3878.86000 | 3880.90000 | 59.8510 | 232265.0000 | 3880.72002 2014-05-31 15:33:00 | 3880.90000 | 3883.99000 | 3880.90000 | 3883.06000 | 41.9870 | 162998.5500 | 3882.11997 2014-05-31 15:34:00 | 3883.06000 | 3883.99000 | 3880.82000 | 3883.00000 | 50.0751 | 194435.4100 | 3882.87994 2014-05-31 15:35:00 | 3882.15000 | 3882.20000 | 3880.00000 | 3881.79000 | 75.3811 | 292524.5500 | 3880.61002 2014-05-31 15:36:00 | 3880.30000 | 3880.30000 | 3877.94000 | 3877.98000 | 51.0880 | 198179.9800 | 3879.18997 2014-05-31 15:37:00 | 3877.98000 | 3877.98000 | 3875.97000 | 3875.99000 | 23.1730 | 89838.6700 | 3876.87002 2014-05-31 15:38:00 | 3875.99000 | 3878.48000 | 3875.99000 | 3877.22000 | 92.8069 | 359869.0300 | 3877.60993 2014-05-31 15:39:00 | 3877.22000 | 3878.50000 | 3877.20000 | 3878.04000 | 23.8160 | 92359.0400 | 3878.01998 2014-05-31 15:40:00 | 3877.32000 | 3878.43000 | 3876.10000 | 3877.00000 | 14.0020 | 54291.8700 | 3877.44001 2014-05-31 15:41:00 | 3877.00000 | 3877.00000 | 3876.18000 | 3876.20000 | 1.8740 | 7265.1700 | 3876.83000 2014-05-31 15:42:00 | 3876.54000 | 3876.99000 | 3876.00000 | 3876.46000 | 10.8430 | 42033.0500 | 3876.51001 2014-05-31 15:43:00 | 3876.46000 | 3876.46000 | 3873.96000 | 3875.00000 | 46.1350 | 178777.6100 | 3875.09994 2014-05-31 15:44:00 | 3875.04000 | 3876.00000 | 3874.82000 | 3875.96000 | 16.9490 | 65682.1300 | 3875.28000 2014-05-31 15:45:00 | 3875.57000 | 3875.57000 | 3874.00000 | 3874.12000 | 37.4860 | 145257.5100 | 3874.97996 2014-05-31 15:46:00 | 3874.20000 | 3874.59000 | 3874.20000 | 3874.50000 | 21.5990 | 83685.6600 | 3874.51999 2014-05-31 15:47:00 | 3874.50000 | 3874.50000 | 3874.04000 | 3874.20000 | 11.8510 | 45913.9000 | 3874.26000 2014-05-31 15:48:00 | 3874.04000 | 3874.54000 | 3873.50000 | 3874.02000 | 16.2410 | 62917.5800 | 3874.00000 2014-05-31 15:49:00 | 3873.86000 | 3873.86000 | 3873.00000 | 3873.00000 | 3.4290 | 13282.1500 | 3873.48000 2014-05-31 15:50:00 | 3872.94000 | 3872.94000 | 3869.98000 | 3869.98000 | 146.6652 | 567696.8500 | 3870.69982 2014-05-31 15:51:00 | 3869.20000 | 3869.98000 | 3867.97000 | 3868.63000 | 27.8330 | 107688.6300 | 3869.10002 2014-05-31 15:52:00 | 3868.63000 | 3872.05000 | 3868.63000 | 3872.03000 | 44.9090 | 173800.9400 | 3870.06999 2014-05-31 15:53:00 | 3872.05000 | 3873.97000 | 3869.95000 | 3872.00000 | 43.4860 | 168367.3400 | 3871.75996 2014-05-31 15:54:00 | 3871.00000 | 3872.00000 | 3869.01000 | 3871.28000 | 75.7611 | 293244.6900 | 3870.65002 2014-05-31 15:55:00 | 3871.28000 | 3872.00000 | 3870.00000 | 3870.21000 | 67.1480 | 259903.8000 | 3870.60997 2014-05-31 15:56:00 | 3870.10000 | 3871.50000 | 3870.02000 | 3871.50000 | 13.6370 | 52781.8400 | 3870.48999 2014-05-31 15:57:00 | 3871.50000 | 3872.00000 | 3870.00000 | 3871.30000 | 35.0160 | 135537.3400 | 3870.72996 2014-05-31 15:58:00 | 3871.30000 | 3872.56000 | 3871.28000 | 3872.48000 | 14.2730 | 55265.8100 | 3872.05001 2014-05-31 15:59:00 | 3872.48000 | 3872.48000 | 3870.00000 | 3870.12000 | 55.5130 | 214888.5800 | 3870.96004 2014-05-31 16:00:00 | 3870.14000 | 3874.00000 | 3870.02000 | 3874.00000 | 43.2600 | 167488.6000 | 3871.67000 2014-05-31 16:01:00 | 3874.04000 | 3874.73000 | 3873.00000 | 3873.16000 | 23.6330 | 91542.0400 | 3873.48002 2014-05-31 16:02:00 | 3873.11000 | 3874.05000 | 3872.98000 | 3874.03000 | 19.6170 | 75992.8800 | 3873.82998 2014-05-31 16:03:00 | 3874.94000 | 3875.18000 | 3874.06000 | 3875.00000 | 22.7060 | 87977.0900 | 3874.61998 2014-05-31 16:04:00 | 3874.46000 | 3876.00000 | 3874.46000 | 3874.61000 | 10.3790 | 40215.2100 | 3874.67000 2014-05-31 16:05:00 | 3874.64000 | 3876.01000 | 3874.63000 | 3876.00000 | 30.6740 | 118873.3500 | 3875.38003 2014-05-31 16:06:00 | 3875.00000 | 3876.09000 | 3875.00000 | 3876.02000 | 28.0630 | 108772.3500 | 3876.01002 2014-05-31 16:07:00 | 3876.00000 | 3878.00000 | 3874.52000 | 3878.00000 | 36.7210 | 142359.4200 | 3876.78001 2014-05-31 16:08:00 | 3876.50000 | 3879.00000 | 3874.80000 | 3878.15000 | 34.9750 | 135596.2500 | 3876.94995 2014-05-31 16:09:00 | 3879.00000 | 3880.00000 | 3876.19000 | 3879.24000 | 78.4160 | 304142.0400 | 3878.56992 2014-05-31 16:10:00 | 3880.00000 | 3880.07000 | 3874.80000 | 3874.87000 | 47.5890 | 184568.2400 | 3878.37999 2014-05-31 16:11:00 | 3875.45000 | 3875.51000 | 3871.26000 | 3871.98000 | 24.8880 | 96400.5800 | 3873.37999 2014-05-31 16:12:00 | 3871.98000 | 3872.07000 | 3870.00000 | 3870.03000 | 95.3030 | 368927.3800 | 3871.10007 2014-05-31 16:13:00 | 3871.93000 | 3871.93000 | 3868.95000 | 3868.97000 | 32.5580 | 125989.9900 | 3869.70998 2014-05-31 16:14:00 | 3868.96000 | 3868.97000 | 3868.01000 | 3868.58000 | 28.6620 | 110885.4800 | 3868.73001 2014-05-31 16:15:00 | 3868.58000 | 3870.04000 | 3868.56000 | 3870.04000 | 23.9230 | 92566.8300 | 3869.37002 2014-05-31 16:16:00 | 3870.04000 | 3873.02000 | 3870.00000 | 3870.00000 | 80.1639 | 310377.8200 | 3871.79008 2014-05-31 16:17:00 | 3871.01000 | 3871.01000 | 3870.93000 | 3870.93000 | 4.2120 | 16304.4700 | 3870.96000 2014-05-31 16:18:00 | 3870.00000 | 3871.00000 | 3869.08000 | 3870.94000 | 16.9930 | 65775.9500 | 3870.77001 2014-05-31 16:19:00 | 3870.94000 | 3870.97000 | 3870.00000 | 3870.02000 | 22.2170 | 85995.9500 | 3870.72998 2014-05-31 16:20:00 | 3870.04000 | 3871.20000 | 3870.00000 | 3870.07000 | 16.7930 | 64997.3200 | 3870.50001 2014-05-31 16:21:00 | 3871.44000 | 3871.45000 | 3870.27000 | 3870.66000 | 8.0320 | 31090.5000 | 3870.83000 2014-05-31 16:22:00 | 3870.39000 | 3871.30000 | 3867.96000 | 3868.00000 | 46.1470 | 178560.1200 | 3869.37996 2014-05-31 16:23:00 | 3868.00000 | 3868.00000 | 3865.74000 | 3866.00000 | 43.3170 | 167490.6800 | 3866.62997 2014-05-31 16:24:00 | 3867.03000 | 3867.60000 | 3865.96000 | 3865.96000 | 12.2400 | 47323.6200 | 3866.31000 2014-05-31 16:25:00 | 3865.36000 | 3866.74000 | 3865.18000 | 3865.46000 | 19.5130 | 75437.2800 | 3866.00002 2014-05-31 16:26:00 | 3866.77000 | 3866.99000 | 3864.00000 | 3865.97000 | 39.3940 | 152281.0800 | 3865.59004 2014-05-31 16:27:00 | 3866.00000 | 3867.00000 | 3865.94000 | 3866.27000 | 39.8040 | 153882.3300 | 3866.00004 2014-05-31 16:28:00 | 3867.15000 | 3867.88000 | 3866.53000 | 3866.77000 | 6.8970 | 26671.5500 | 3867.11999 2014-05-31 16:29:00 | 3867.88000 | 3869.02000 | 3867.88000 | 3869.02000 | 2.4110 | 9326.8600 | 3868.46000 2014-05-31 16:30:00 | 3869.02000 | 3870.99000 | 3869.02000 | 3870.99000 | 4.2970 | 16626.8400 | 3869.41000 2014-05-31 16:31:00 | 3870.00000 | 3871.04000 | 3867.96000 | 3868.63000 | 16.5350 | 63985.7700 | 3869.71998 2014-05-31 16:32:00 | 3869.52000 | 3869.53000 | 3868.89000 | 3869.02000 | 2.0290 | 7851.1800 | 3869.48000 2014-05-31 16:33:00 | 3868.99000 | 3869.55000 | 3867.96000 | 3868.91000 | 7.2890 | 28201.7100 | 3869.08000 2014-05-31 16:34:00 | 3868.91000 | 3869.99000 | 3868.91000 | 3869.99000 | 4.0830 | 15797.8000 | 3869.17000 2014-05-31 16:35:00 | 3870.00000 | 3871.00000 | 3869.19000 | 3870.56000 | 39.9840 | 154727.4700 | 3869.73004 2014-05-31 16:36:00 | 3870.29000 | 3870.30000 | 3870.04000 | 3870.26000 | 13.3150 | 51532.6900 | 3870.26998 2014-05-31 16:37:00 | 3870.28000 | 3870.70000 | 3869.98000 | 3869.98000 | 3.9130 | 15143.7100 | 3870.10000 2014-05-31 16:38:00 | 3869.96000 | 3869.96000 | 3869.02000 | 3869.04000 | 0.9520 | 3683.6400 | 3869.37000 2014-05-31 16:39:00 | 3869.04000 | 3869.45000 | 3868.91000 | 3868.91000 | 10.0720 | 38968.7300 | 3869.02001 2014-05-31 16:40:00 | 3868.91000 | 3868.93000 | 3867.88000 | 3867.97000 | 9.3810 | 36289.6600 | 3868.42000 2014-05-31 16:41:00 | 3868.11000 | 3868.13000 | 3868.05000 | 3868.11000 | 5.5150 | 21332.4500 | 3868.07999 2014-05-31 16:42:00 | 3868.11000 | 3868.12000 | 3867.88000 | 3867.88000 | 8.2390 | 31868.2600 | 3867.98000 2014-05-31 16:43:00 | 3867.90000 | 3867.90000 | 3867.82000 | 3867.84000 | 5.6210 | 21741.2900 | 3867.87000 2014-05-31 16:44:00 | 3867.84000 | 3867.86000 | 3867.00000 | 3867.00000 | 8.9270 | 34525.7500 | 3867.56999 2014-05-31 16:45:00 | 3868.00000 | 3868.68000 | 3868.00000 | 3868.68000 | 9.5920 | 37101.9500 | 3868.01000 2014-05-31 16:46:00 | 3868.68000 | 3869.04000 | 3868.68000 | 3869.04000 | 0.0570 | 220.5300 | 3868.86000 2014-05-31 16:47:00 | 3870.00000 | 3871.51000 | 3870.00000 | 3871.47000 | 19.3440 | 74869.1200 | 3870.41002 2014-05-31 16:48:00 | 3871.45000 | 3872.00000 | 3871.33000 | 3871.33000 | 11.1960 | 43347.7400 | 3871.71999 2014-05-31 16:49:00 | 3872.00000 | 3874.00000 | 3872.00000 | 3873.96000 | 14.7520 | 57138.3700 | 3873.26001 2014-05-31 16:50:00 | 3873.06000 | 3875.72000 | 3873.06000 | 3875.51000 | 23.0370 | 89266.1600 | 3874.89998 2014-05-31 16:51:00 | 3875.41000 | 3875.56000 | 3875.00000 | 3875.00000 | 24.4410 | 94714.0200 | 3875.21001 2014-05-31 16:52:00 | 3874.98000 | 3875.00000 | 3872.00000 | 3872.18000 | 15.8760 | 61487.7700 | 3872.99998 2014-05-31 16:53:00 | 3872.20000 | 3873.83000 | 3872.00000 | 3872.46000 | 19.4720 | 75414.5200 | 3872.97001 2014-05-31 16:54:00 | 3872.43000 | 3873.50000 | 3870.00000 | 3872.35000 | 11.9220 | 46162.2800 | 3872.02001 2014-05-31 16:55:00 | 3872.38000 | 3875.00000 | 3872.38000 | 3875.00000 | 5.5250 | 21405.0800 | 3874.21999 2014-05-31 16:56:00 | 3874.98000 | 3875.72000 | 3874.82000 | 3874.82000 | 21.4040 | 82949.7600 | 3875.43002 2014-05-31 16:57:00 | 3874.43000 | 3874.67000 | 3873.31000 | 3873.31000 | 14.3630 | 55646.0400 | 3874.26001 2014-05-31 16:58:00 | 3874.83000 | 3874.83000 | 3873.45000 | 3873.46000 | 24.2510 | 93948.8600 | 3874.02001 2014-05-31 16:59:00 | 3873.50000 | 3874.30000 | 3873.50000 | 3874.25000 | 3.2110 | 12438.6500 | 3873.76000 2014-05-31 17:00:00 | 3873.52000 | 3875.48000 | 3873.52000 | 3874.96000 | 1.2100 | 4688.9100 | 3875.14000 2014-05-31 17:01:00 | 3874.80000 | 3874.93000 | 3874.78000 | 3874.80000 | 5.1580 | 19986.4000 | 3874.84000 2014-05-31 17:02:00 | 3874.99000 | 3875.00000 | 3873.85000 | 3874.99000 | 10.2350 | 39660.1800 | 3874.95999 2014-05-31 17:03:00 | 3874.99000 | 3874.99000 | 3873.84000 | 3873.96000 | 12.6450 | 48990.4600 | 3874.29998 2014-05-31 17:04:00 | 3873.96000 | 3873.96000 | 3872.88000 | 3872.88000 | 0.3800 | 1472.0400 | 3873.80000 2014-05-31 17:05:00 | 3873.79000 | 3873.81000 | 3872.20000 | 3872.84000 | 2.5690 | 9950.8400 | 3873.43000 2014-05-31 17:06:00 | 3872.20000 | 3872.84000 | 3872.00000 | 3872.00000 | 1.4700 | 5692.2600 | 3872.28000 2014-05-31 17:07:00 | 3872.00000 | 3872.00000 | 3871.83000 | 3871.98000 | 2.8670 | 11100.9300 | 3871.97000 2014-05-31 17:08:00 | 3871.97000 | 3871.97000 | 3870.30000 | 3870.30000 | 23.1680 | 89673.4600 | 3870.56999 2014-05-31 17:09:00 | 3871.85000 | 3871.85000 | 3869.83000 | 3869.98000 | 13.7070 | 53046.2500 | 3870.00999 2014-05-31 17:10:00 | 3869.97000 | 3869.97000 | 3869.81000 | 3869.94000 | 8.0550 | 31172.3300 | 3869.93999 2014-05-31 17:11:00 | 3869.92000 | 3871.84000 | 3869.79000 | 3871.84000 | 28.2190 | 109207.3300 | 3869.98999 2014-05-31 17:12:00 | 3871.96000 | 3874.00000 | 3871.84000 | 3873.96000 | 20.4350 | 79153.7000 | 3873.44003 2014-05-31 17:13:00 | 3873.96000 | 3874.98000 | 3873.95000 | 3874.98000 | 19.8100 | 76744.1300 | 3874.01000 2014-05-31 17:14:00 | 3874.67000 | 3875.00000 | 3873.96000 | 3874.98000 | 41.7380 | 161725.7100 | 3874.77998 2014-05-31 17:15:00 | 3875.95000 | 3875.97000 | 3875.48000 | 3875.96000 | 21.8110 | 84533.6100 | 3875.73001 2014-05-31 17:16:00 | 3876.00000 | 3878.00000 | 3875.98000 | 3877.92000 | 39.2010 | 151979.9200 | 3876.94001 2014-05-31 17:17:00 | 3878.00000 | 3878.08000 | 3877.18000 | 3877.18000 | 6.6230 | 25683.9600 | 3877.99001 2014-05-31 17:18:00 | 3877.18000 | 3877.90000 | 3877.00000 | 3877.90000 | 6.9560 | 26971.9300 | 3877.50999 2014-05-31 17:19:00 | 3877.00000 | 3879.00000 | 3876.97000 | 3878.80000 | 17.6840 | 68579.1100 | 3878.03002 2014-05-31 17:20:00 | 3878.74000 | 3879.00000 | 3878.02000 | 3878.16000 | 14.6130 | 56680.6600 | 3878.78001 2014-05-31 17:21:00 | 3878.16000 | 3878.16000 | 3877.54000 | 3877.96000 | 11.2710 | 43704.4500 | 3877.60000 2014-05-31 17:22:00 | 3877.96000 | 3877.96000 | 3876.02000 | 3876.02000 | 2.4920 | 9661.2700 | 3876.92000 2014-05-31 17:23:00 | 3876.94000 | 3880.00000 | 3876.54000 | 3880.00000 | 8.9790 | 34827.1000 | 3878.73000 2014-05-31 17:24:00 | 3879.97000 | 3879.97000 | 3877.13000 | 3878.27000 | 14.3370 | 55602.9400 | 3878.27999 2014-05-31 17:25:00 | 3878.14000 | 3879.00000 | 3872.00000 | 3877.28000 | 24.1220 | 93498.1400 | 3876.05001 2014-05-31 17:26:00 | 3877.96000 | 3880.00000 | 3877.03000 | 3877.03000 | 19.5920 | 75993.5300 | 3878.80001 2014-05-31 17:27:00 | 3878.12000 | 3879.25000 | 3878.12000 | 3878.12000 | 13.7280 | 53242.8400 | 3878.40999 2014-05-31 17:28:00 | 3878.12000 | 3878.94000 | 3876.00000 | 3876.23000 | 2.7860 | 10804.2700 | 3878.06000 2014-05-31 17:29:00 | 3876.35000 | 3878.07000 | 3876.35000 | 3877.88000 | 17.7490 | 68813.9300 | 3877.06000 2014-05-31 17:30:00 | 3877.15000 | 3877.80000 | 3876.00000 | 3877.66000 | 40.8470 | 158373.0200 | 3877.22997 2014-05-31 17:31:00 | 3877.86000 | 3879.60000 | 3876.96000 | 3876.96000 | 10.2700 | 39824.0800 | 3877.71000 2014-05-31 17:32:00 | 3876.86000 | 3876.86000 | 3874.35000 | 3875.97000 | 14.9470 | 57926.1600 | 3875.43999 2014-05-31 17:33:00 | 3875.92000 | 3876.07000 | 3875.86000 | 3875.86000 | 9.8680 | 38248.1700 | 3875.97999 2014-05-31 17:34:00 | 3876.00000 | 3877.93000 | 3876.00000 | 3877.93000 | 2.7510 | 10663.5400 | 3876.24000 2014-05-31 17:35:00 | 3877.72000 | 3878.15000 | 3874.87000 | 3877.91000 | 33.7170 | 130749.0200 | 3877.83997 2014-05-31 17:36:00 | 3876.05000 | 3876.05000 | 3873.88000 | 3874.04000 | 29.2540 | 113349.1900 | 3874.66003 2014-05-31 17:37:00 | 3874.02000 | 3875.92000 | 3874.02000 | 3875.33000 | 16.8060 | 65129.7100 | 3875.37998 2014-05-31 17:38:00 | 3875.94000 | 3876.80000 | 3875.94000 | 3876.80000 | 5.2320 | 20279.2600 | 3876.00000 2014-05-31 17:39:00 | 3876.80000 | 3878.04000 | 3875.98000 | 3878.04000 | 4.8720 | 18891.2400 | 3877.51000 2014-05-31 17:40:00 | 3878.04000 | 3878.93000 | 3878.00000 | 3878.00000 | 7.1280 | 27642.5800 | 3878.03000 2014-05-31 17:41:00 | 3878.00000 | 3878.49000 | 3877.32000 | 3878.44000 | 6.0470 | 23452.9400 | 3878.44000 2014-05-31 17:42:00 | 3878.44000 | 3878.99000 | 3877.14000 | 3878.94000 | 31.3310 | 121506.9900 | 3878.17001 2014-05-31 17:43:00 | 3878.62000 | 3881.99000 | 3878.46000 | 3880.36000 | 21.9930 | 85313.1000 | 3879.10002 2014-05-31 17:44:00 | 3880.41000 | 3880.90000 | 3879.00000 | 3880.00000 | 20.3080 | 78796.0100 | 3880.04999 2014-05-31 17:45:00 | 3880.40000 | 3880.40000 | 3878.00000 | 3878.97000 | 48.7550 | 189092.1900 | 3878.41994 2014-05-31 17:46:00 | 3879.00000 | 3879.68000 | 3876.00000 | 3879.04000 | 27.0880 | 105043.9000 | 3877.87999 2014-05-31 17:47:00 | 3879.96000 | 3879.96000 | 3878.00000 | 3878.00000 | 25.6240 | 99404.5800 | 3879.35003 2014-05-31 17:48:00 | 3879.03000 | 3879.38000 | 3877.12000 | 3878.98000 | 29.2420 | 113418.3900 | 3878.61002 2014-05-31 17:49:00 | 3878.95000 | 3879.97000 | 3878.03000 | 3879.86000 | 7.9320 | 30768.5900 | 3879.05000 2014-05-31 17:50:00 | 3879.11000 | 3879.86000 | 3878.44000 | 3879.86000 | 20.1710 | 78243.4900 | 3879.01001 2014-05-31 17:51:00 | 3879.86000 | 3880.00000 | 3879.02000 | 3880.00000 | 8.7160 | 33816.0500 | 3879.76999 2014-05-31 17:52:00 | 3880.00000 | 3881.99000 | 3879.98000 | 3881.91000 | 7.0640 | 27412.4600 | 3880.59001 2014-05-31 17:53:00 | 3881.88000 | 3884.00000 | 3881.00000 | 3882.10000 | 23.7570 | 92232.4400 | 3882.32998 2014-05-31 17:54:00 | 3882.10000 | 3882.10000 | 3881.00000 | 3881.00000 | 0.3060 | 1187.9100 | 3882.06000 2014-05-31 17:55:00 | 3881.95000 | 3882.00000 | 3880.01000 | 3880.01000 | 5.8180 | 22579.5200 | 3880.98000 2014-05-31 17:56:00 | 3880.01000 | 3880.01000 | 3878.01000 | 3878.34000 | 17.2950 | 67098.4600 | 3879.64998 2014-05-31 17:57:00 | 3879.97000 | 3884.00000 | 3879.97000 | 3881.22000 | 27.7300 | 107612.8900 | 3880.74000 2014-05-31 17:58:00 | 3881.07000 | 3882.92000 | 3881.00000 | 3881.00000 | 12.2000 | 47363.8200 | 3882.28000 2014-05-31 17:59:00 | 3881.00000 | 3882.17000 | 3881.00000 | 3882.10000 | 1.5880 | 6164.3200 | 3881.81000 2014-05-31 18:00:00 | 3881.37000 | 3882.12000 | 3880.00000 | 3880.02000 | 28.1990 | 109452.5900 | 3881.43999 2014-05-31 18:01:00 | 3880.53000 | 3881.08000 | 3879.22000 | 3879.51000 | 37.5420 | 145687.4800 | 3880.65002 2014-05-31 18:02:00 | 3879.51000 | 3880.88000 | 3879.51000 | 3880.88000 | 6.7670 | 26255.0100 | 3879.85999 2014-05-31 18:03:00 | 3881.00000 | 3881.02000 | 3880.02000 | 3880.02000 | 6.5640 | 25469.8500 | 3880.23001 2014-05-31 18:04:00 | 3880.00000 | 3880.98000 | 3878.53000 | 3878.53000 | 11.7200 | 45478.3700 | 3880.41000 2014-05-31 18:05:00 | 3880.00000 | 3881.08000 | 3880.00000 | 3881.00000 | 2.5400 | 9857.6000 | 3880.94000 2014-05-31 18:06:00 | 3880.00000 | 3882.00000 | 3880.00000 | 3880.11000 | 2.2990 | 8923.6400 | 3881.53000 2014-05-31 18:07:00 | 3880.18000 | 3881.82000 | 3880.18000 | 3881.82000 | 1.4500 | 5628.2200 | 3881.53000 2014-05-31 18:08:00 | 3881.80000 | 3882.00000 | 3880.48000 | 3880.78000 | 10.7180 | 41597.8900 | 3881.11999 2014-05-31 18:09:00 | 3880.98000 | 3881.09000 | 3878.00000 | 3879.13000 | 39.2430 | 152241.4600 | 3879.46003 2014-05-31 18:10:00 | 3879.97000 | 3881.84000 | 3878.02000 | 3879.89000 | 24.2790 | 94190.7700 | 3879.51999 2014-05-31 18:11:00 | 3879.89000 | 3881.00000 | 3879.19000 | 3881.00000 | 12.0880 | 46909.2100 | 3880.63999 2014-05-31 18:12:00 | 3880.10000 | 3880.10000 | 3880.10000 | 3880.10000 | 0.0160 | 62.0800 | 3880.10000 2014-05-31 18:13:00 | 3880.10000 | 3881.00000 | 3880.10000 | 3880.98000 | 8.8500 | 34345.3800 | 3880.83000 2014-05-31 18:14:00 | 3880.98000 | 3880.98000 | 3880.02000 | 3880.02000 | 6.5570 | 25443.8600 | 3880.40999 2014-05-31 18:15:00 | 3880.94000 | 3881.00000 | 3880.10000 | 3881.00000 | 16.1400 | 62639.0000 | 3880.98000 2014-05-31 18:16:00 | 3880.97000 | 3881.00000 | 3880.97000 | 3881.00000 | 9.4860 | 36815.1600 | 3880.99999 2014-05-31 18:17:00 | 3881.57000 | 3881.83000 | 3880.90000 | 3881.27000 | 18.5440 | 71974.5500 | 3881.29002 2014-05-31 18:18:00 | 3881.27000 | 3881.27000 | 3881.27000 | 3881.27000 | 2.4980 | 9695.4100 | 3881.27000 2014-05-31 18:19:00 | 3882.00000 | 3882.00000 | 3880.59000 | 3880.59000 | 4.6160 | 17914.3600 | 3880.93000 2014-05-31 18:20:00 | 3880.59000 | 3881.38000 | 3880.54000 | 3881.29000 | 10.9560 | 42518.8100 | 3880.86999 2014-05-31 18:21:00 | 3881.38000 | 3882.00000 | 3880.07000 | 3881.90000 | 12.5140 | 48567.4600 | 3881.05001 2014-05-31 18:22:00 | 3882.00000 | 3882.00000 | 3882.00000 | 3882.00000 | 1.5600 | 6055.9200 | 3882.00000 2014-05-31 18:23:00 | 3882.00000 | 3883.98000 | 3882.00000 | 3883.98000 | 8.0860 | 31391.6000 | 3882.21999 2014-05-31 18:24:00 | 3882.64000 | 3884.00000 | 3882.64000 | 3883.02000 | 8.0630 | 31310.5300 | 3883.24001 2014-05-31 18:25:00 | 3884.00000 | 3884.44000 | 3884.00000 | 3884.08000 | 11.6810 | 45371.4700 | 3884.21000 2014-05-31 18:26:00 | 3884.10000 | 3884.38000 | 3880.58000 | 3883.37000 | 45.6860 | 177356.3300 | 3882.06995 2014-05-31 18:27:00 | 3883.37000 | 3884.00000 | 3881.48000 | 3883.73000 | 14.9210 | 57941.0800 | 3883.19000 2014-05-31 18:28:00 | 3884.00000 | 3884.42000 | 3883.97000 | 3884.42000 | 11.7110 | 45486.8600 | 3884.11000 2014-05-31 18:29:00 | 3884.01000 | 3884.94000 | 3883.99000 | 3884.94000 | 10.1930 | 39592.5000 | 3884.28001 2014-05-31 18:30:00 | 3884.94000 | 3884.94000 | 3883.99000 | 3884.94000 | 11.0090 | 42765.1400 | 3884.56000 2014-05-31 18:31:00 | 3884.94000 | 3885.00000 | 3884.07000 | 3885.00000 | 16.7400 | 65032.2100 | 3884.84000 2014-05-31 18:32:00 | 3885.00000 | 3885.00000 | 3884.08000 | 3885.00000 | 6.6470 | 25823.4300 | 3884.97999 2014-05-31 18:33:00 | 3884.08000 | 3885.18000 | 3883.95000 | 3885.00000 | 41.3140 | 160481.8700 | 3884.44004 2014-05-31 18:34:00 | 3885.00000 | 3885.18000 | 3883.01000 | 3884.87000 | 42.4350 | 164845.8800 | 3884.66995 2014-05-31 18:35:00 | 3884.87000 | 3884.89000 | 3884.60000 | 3884.87000 | 2.9450 | 11440.7800 | 3884.82000 2014-05-31 18:36:00 | 3884.62000 | 3884.87000 | 3884.52000 | 3884.85000 | 2.3470 | 9117.2200 | 3884.63000 2014-05-31 18:37:00 | 3884.85000 | 3884.85000 | 3884.85000 | 3884.85000 | 0.0850 | 330.2100 | 3884.85000 2014-05-31 18:38:00 | 3884.85000 | 3884.87000 | 3884.00000 | 3884.00000 | 4.2700 | 16587.2200 | 3884.59000 2014-05-31 18:39:00 | 3883.70000 | 3884.72000 | 3883.70000 | 3884.72000 | 0.4010 | 1557.5000 | 3884.05000 2014-05-31 18:40:00 | 3884.00000 | 3884.00000 | 3884.00000 | 3884.00000 | 0.0400 | 155.3600 | 3884.00000 2014-05-31 18:41:00 | 3884.29000 | 3884.71000 | 3883.30000 | 3884.50000 | 19.5350 | 75876.0300 | 3884.10997 2014-05-31 18:42:00 | 3884.71000 | 3884.72000 | 3884.08000 | 3884.08000 | 10.1010 | 39233.6700 | 3884.14000 2014-05-31 18:43:00 | 3884.72000 | 3885.20000 | 3884.00000 | 3884.00000 | 3.5910 | 13951.2400 | 3885.06000 2014-05-31 18:44:00 | 3884.02000 | 3884.02000 | 3884.02000 | 3884.02000 | 0.1000 | 388.4000 | 3884.02000 2014-05-31 18:45:00 | 3884.02000 | 3885.18000 | 3884.02000 | 3884.52000 | 9.3040 | 36138.2200 | 3884.16001 2014-05-31 18:46:00 | 3884.53000 | 3885.18000 | 3884.53000 | 3885.17000 | 2.6540 | 10311.1200 | 3885.13000 2014-05-31 18:47:00 | 3885.00000 | 3885.20000 | 3884.46000 | 3885.18000 | 14.8550 | 57712.0200 | 3885.01998 2014-05-31 18:48:00 | 3885.18000 | 3888.00000 | 3885.15000 | 3888.00000 | 25.3420 | 98492.2900 | 3886.52001 2014-05-31 18:49:00 | 3888.00000 | 3889.00000 | 3887.08000 | 3888.98000 | 24.8320 | 96551.5200 | 3888.19001 2014-05-31 18:50:00 | 3888.98000 | 3889.00000 | 3888.54000 | 3889.00000 | 5.2530 | 20428.7400 | 3888.97000 2014-05-31 18:51:00 | 3889.00000 | 3889.98000 | 3885.52000 | 3885.59000 | 10.8640 | 42247.8400 | 3888.79001 2014-05-31 18:52:00 | 3885.72000 | 3885.72000 | 3885.02000 | 3885.13000 | 14.7190 | 57191.1800 | 3885.53000 2014-05-31 18:53:00 | 3885.11000 | 3885.13000 | 3883.10000 | 3884.72000 | 14.2100 | 55201.3400 | 3884.68000 2014-05-31 18:54:00 | 3883.01000 | 3884.76000 | 3882.50000 | 3882.61000 | 16.3270 | 63397.7800 | 3882.99999 2014-05-31 18:55:00 | 3883.03000 | 3886.00000 | 3883.03000 | 3883.92000 | 12.0430 | 46778.0800 | 3884.25001 2014-05-31 18:56:00 | 3883.60000 | 3883.60000 | 3881.01000 | 3881.01000 | 19.8870 | 77203.9400 | 3882.12998 2014-05-31 18:57:00 | 3881.01000 | 3881.97000 | 3880.00000 | 3881.97000 | 14.6650 | 56912.6200 | 3880.84998 2014-05-31 18:58:00 | 3882.00000 | 3886.00000 | 3882.00000 | 3884.93000 | 29.2040 | 113427.0200 | 3883.96003 2014-05-31 18:59:00 | 3884.89000 | 3887.00000 | 3884.71000 | 3887.00000 | 18.2530 | 70913.8600 | 3885.05001 2014-05-31 19:00:00 | 3887.00000 | 3887.47000 | 3884.80000 | 3887.47000 | 57.0340 | 221664.5200 | 3886.53006 2014-05-31 19:01:00 | 3887.47000 | 3889.00000 | 3886.12000 | 3889.00000 | 12.6450 | 49156.1200 | 3887.39998 2014-05-31 19:02:00 | 3889.00000 | 3889.96000 | 3888.03000 | 3889.03000 | 12.0730 | 46952.0800 | 3889.02001 2014-05-31 19:03:00 | 3888.97000 | 3888.97000 | 3887.00000 | 3887.02000 | 11.8140 | 45933.6500 | 3888.07001 2014-05-31 19:04:00 | 3886.97000 | 3890.00000 | 3880.01000 | 3887.00000 | 45.8510 | 178169.3700 | 3885.83001 2014-05-31 19:05:00 | 3887.96000 | 3888.72000 | 3887.11000 | 3888.00000 | 13.7310 | 53384.0600 | 3887.85000 2014-05-31 19:06:00 | 3888.00000 | 3888.99000 | 3888.00000 | 3888.01000 | 4.9950 | 19423.1100 | 3888.50999 2014-05-31 19:07:00 | 3888.05000 | 3888.11000 | 3888.05000 | 3888.09000 | 4.3350 | 16854.7400 | 3888.05999 2014-05-31 19:08:00 | 3888.11000 | 3888.15000 | 3886.67000 | 3886.92000 | 6.4350 | 25017.4400 | 3887.70999 2014-05-31 19:09:00 | 3886.70000 | 3886.76000 | 3882.95000 | 3883.65000 | 40.2950 | 156546.9800 | 3885.01995 2014-05-31 19:10:00 | 3883.93000 | 3884.00000 | 3874.98000 | 3875.82000 | 68.9681 | 267545.0400 | 3879.25997 2014-05-31 19:11:00 | 3877.00000 | 3878.99000 | 3871.06000 | 3877.00000 | 72.6580 | 281445.2000 | 3873.55996 2014-05-31 19:12:00 | 3875.00000 | 3878.00000 | 3870.00000 | 3870.02000 | 69.7791 | 270245.9900 | 3872.87998 2014-05-31 19:13:00 | 3873.72000 | 3873.72000 | 3870.00000 | 3870.49000 | 7.4980 | 29025.6800 | 3871.12000 2014-05-31 19:14:00 | 3870.47000 | 3871.59000 | 3870.26000 | 3871.06000 | 8.9280 | 34557.4300 | 3870.68000 2014-05-31 19:15:00 | 3870.80000 | 3873.73000 | 3870.77000 | 3873.42000 | 12.0110 | 46504.4400 | 3871.82000 2014-05-31 19:16:00 | 3872.89000 | 3872.92000 | 3872.87000 | 3872.87000 | 0.3380 | 1309.0400 | 3872.89000 2014-05-31 19:17:00 | 3873.32000 | 3875.00000 | 3873.00000 | 3874.50000 | 13.2580 | 51362.2800 | 3874.05999 2014-05-31 19:18:00 | 3874.19000 | 3878.94000 | 3874.19000 | 3878.94000 | 10.4180 | 40371.7100 | 3875.18999 2014-05-31 19:19:00 | 3877.03000 | 3877.70000 | 3876.03000 | 3877.64000 | 6.7630 | 26219.1600 | 3876.85001 2014-05-31 19:20:00 | 3876.03000 | 3877.68000 | 3876.03000 | 3877.68000 | 10.3860 | 40268.2300 | 3877.15999 2014-05-31 19:21:00 | 3877.14000 | 3878.00000 | 3876.00000 | 3877.76000 | 23.8780 | 92572.8300 | 3876.90999 2014-05-31 19:22:00 | 3877.76000 | 3880.00000 | 3876.83000 | 3878.95000 | 7.5030 | 29098.3500 | 3878.23001 2014-05-31 19:23:00 | 3878.95000 | 3880.00000 | 3878.92000 | 3879.80000 | 6.8580 | 26606.5600 | 3879.64000 2014-05-31 19:24:00 | 3880.00000 | 3885.00000 | 3877.00000 | 3885.00000 | 86.1620 | 334581.5600 | 3883.17004 2014-05-31 19:25:00 | 3883.07000 | 3887.20000 | 3881.46000 | 3882.03000 | 39.7920 | 154573.8700 | 3884.55002 2014-05-31 19:26:00 | 3882.16000 | 3882.90000 | 3881.48000 | 3882.80000 | 1.3160 | 5109.7100 | 3882.76000 2014-05-31 19:27:00 | 3882.58000 | 3885.53000 | 3880.15000 | 3881.85000 | 25.0300 | 97175.6900 | 3882.37000 2014-05-31 19:28:00 | 3880.18000 | 3880.98000 | 3880.10000 | 3880.81000 | 3.8650 | 14998.6200 | 3880.63000 2014-05-31 19:29:00 | 3880.89000 | 3880.95000 | 3880.67000 | 3880.69000 | 3.7560 | 14576.1000 | 3880.75000 2014-05-31 19:30:00 | 3880.67000 | 3881.68000 | 3880.09000 | 3880.09000 | 3.3310 | 12927.8300 | 3881.07000 2014-05-31 19:31:00 | 3880.09000 | 3880.09000 | 3879.01000 | 3879.02000 | 5.7540 | 22323.2600 | 3879.61001 2014-05-31 19:32:00 | 3879.02000 | 3879.97000 | 3877.00000 | 3879.00000 | 25.4940 | 98866.5000 | 3878.03003 2014-05-31 19:33:00 | 3879.00000 | 3879.00000 | 3878.00000 | 3878.00000 | 13.0290 | 50535.5800 | 3878.70000 2014-05-31 19:34:00 | 3878.00000 | 3878.00000 | 3877.19000 | 3877.21000 | 5.7220 | 22187.5200 | 3877.58000 2014-05-31 19:35:00 | 3877.21000 | 3880.14000 | 3877.21000 | 3879.04000 | 6.6960 | 25968.1900 | 3878.15999 2014-05-31 19:36:00 | 3879.04000 | 3880.97000 | 3879.00000 | 3879.00000 | 10.7490 | 41700.5000 | 3879.48000 2014-05-31 19:37:00 | 3880.11000 | 3880.27000 | 3879.00000 | 3879.00000 | 17.6660 | 68548.4900 | 3880.24998 2014-05-31 19:38:00 | 3880.01000 | 3880.04000 | 3879.02000 | 3879.04000 | 19.5820 | 75976.2200 | 3879.90001 2014-05-31 19:39:00 | 3879.04000 | 3879.04000 | 3879.02000 | 3879.02000 | 5.7690 | 22378.1500 | 3879.03000 2014-05-31 19:40:00 | 3879.04000 | 3879.04000 | 3879.04000 | 3879.04000 | 3.9180 | 15198.0800 | 3879.04000 2014-05-31 19:41:00 | 3879.98000 | 3879.98000 | 3879.04000 | 3879.04000 | 1.3180 | 5113.5700 | 3879.79000 2014-05-31 19:42:00 | 3879.14000 | 3880.00000 | 3879.14000 | 3880.00000 | 13.3360 | 51743.4100 | 3879.97999 2014-05-31 19:43:00 | 3880.00000 | 3880.97000 | 3879.20000 | 3880.97000 | 16.5350 | 64155.3500 | 3879.96998 2014-05-31 19:44:00 | 3881.00000 | 3883.11000 | 3880.15000 | 3881.97000 | 6.6010 | 25623.3900 | 3881.74000 2014-05-31 19:45:00 | 3881.89000 | 3881.89000 | 3880.69000 | 3881.89000 | 9.1050 | 35335.5200 | 3880.88999 2014-05-31 19:46:00 | 3881.89000 | 3881.89000 | 3881.89000 | 3881.89000 | 0.1250 | 485.2400 | 3881.89000 2014-05-31 19:47:00 | 3882.00000 | 3882.00000 | 3882.00000 | 3882.00000 | 0.5960 | 2313.6700 | 3882.00000 2014-05-31 19:48:00 | 3881.48000 | 3881.48000 | 3880.01000 | 3880.01000 | 5.2520 | 20384.2900 | 3881.24000 2014-05-31 19:49:00 | 3880.27000 | 3880.27000 | 3879.45000 | 3879.48000 | 4.8320 | 18746.2800 | 3879.61000 2014-05-31 19:50:00 | 3879.48000 | 3884.00000 | 3879.15000 | 3879.70000 | 10.5800 | 41048.1500 | 3879.79000 2014-05-31 19:51:00 | 3879.26000 | 3880.30000 | 3879.00000 | 3879.46000 | 14.4670 | 56125.0400 | 3879.51999 2014-05-31 19:52:00 | 3879.02000 | 3879.44000 | 3879.02000 | 3879.28000 | 5.5540 | 21545.4100 | 3879.26001 2014-05-31 19:53:00 | 3879.99000 | 3880.98000 | 3879.99000 | 3880.98000 | 0.1500 | 582.0400 | 3880.29000 2014-05-31 19:54:00 | 3881.00000 | 3883.44000 | 3880.02000 | 3881.00000 | 8.8530 | 34353.5000 | 3880.44001 2014-05-31 19:55:00 | 3881.00000 | 3882.00000 | 3880.74000 | 3882.00000 | 9.1150 | 35377.6000 | 3881.24999 2014-05-31 19:56:00 | 3883.00000 | 3885.00000 | 3882.00000 | 3883.03000 | 2.8200 | 10951.3500 | 3883.46000 2014-05-31 19:57:00 | 3883.19000 | 3883.69000 | 3883.19000 | 3883.68000 | 4.2340 | 16443.4800 | 3883.67000 2014-05-31 19:58:00 | 3883.54000 | 3883.97000 | 3882.03000 | 3882.05000 | 1.3110 | 5089.6300 | 3882.25000 2014-05-31 19:59:00 | 3882.08000 | 3883.72000 | 3881.60000 | 3881.60000 | 7.2700 | 28226.3600 | 3882.58000 2014-05-31 20:00:00 | 3881.60000 | 3882.30000 | 3881.60000 | 3881.60000 | 4.9790 | 19329.5400 | 3882.21000 2014-05-31 20:01:00 | 3881.60000 | 3881.60000 | 3880.97000 | 3880.97000 | 2.0160 | 7825.1200 | 3881.51000 2014-05-31 20:02:00 | 3880.54000 | 3880.54000 | 3880.07000 | 3880.17000 | 1.5300 | 5936.6600 | 3880.17000 2014-05-31 20:03:00 | 3880.14000 | 3880.14000 | 3880.00000 | 3880.01000 | 14.9090 | 57847.4300 | 3880.03000 2014-05-31 20:04:00 | 3880.01000 | 3880.01000 | 3878.69000 | 3878.69000 | 8.2520 | 32014.4800 | 3879.60000 2014-05-31 20:05:00 | 3878.35000 | 3878.35000 | 3877.71000 | 3877.71000 | 1.9850 | 7697.9300 | 3878.05000 2014-05-31 20:06:00 | 3877.66000 | 3877.66000 | 3875.00000 | 3876.99000 | 7.6160 | 29520.6800 | 3876.13999 2014-05-31 20:07:00 | 3876.92000 | 3877.47000 | 3875.05000 | 3877.43000 | 12.5090 | 48496.7100 | 3876.95000 2014-05-31 20:08:00 | 3877.41000 | 3877.41000 | 3877.39000 | 3877.39000 | 0.2800 | 1085.6700 | 3877.39000 2014-05-31 20:09:00 | 3877.39000 | 3877.53000 | 3876.38000 | 3876.91000 | 5.3650 | 20799.2700 | 3876.83999 2014-05-31 20:10:00 | 3877.98000 | 3877.98000 | 3877.96000 | 3877.96000 | 0.1180 | 457.6000 | 3877.98000 2014-05-31 20:11:00 | 3877.05000 | 3877.99000 | 3877.02000 | 3877.98000 | 2.9310 | 11365.9400 | 3877.84000 2014-05-31 20:12:00 | 3877.97000 | 3877.97000 | 3877.97000 | 3877.97000 | 1.0540 | 4087.3800 | 3877.97000 2014-05-31 20:13:00 | 3877.92000 | 3877.92000 | 3877.92000 | 3877.92000 | 0.0190 | 73.6800 | 3877.92000 2014-05-31 20:14:00 | 3877.99000 | 3877.99000 | 3877.36000 | 3877.36000 | 0.4420 | 1713.8600 | 3877.51000 2014-05-31 20:15:00 | 3877.93000 | 3880.46000 | 3877.93000 | 3880.43000 | 1.0210 | 3960.3000 | 3878.85000 2014-05-31 20:16:00 | 3878.29000 | 3881.38000 | 3877.93000 | 3880.00000 | 10.1980 | 39553.2200 | 3878.52999 2014-05-31 20:17:00 | 3879.12000 | 3881.13000 | 3879.12000 | 3880.99000 | 15.1470 | 58779.1700 | 3880.57999 2014-05-31 20:18:00 | 3879.52000 | 3881.20000 | 3879.50000 | 3881.20000 | 9.9510 | 38612.0500 | 3880.22000 2014-05-31 20:19:00 | 3881.20000 | 3881.98000 | 3881.20000 | 3881.98000 | 0.5500 | 2134.9300 | 3881.70000 2014-05-31 20:20:00 | 3880.76000 | 3880.76000 | 3879.42000 | 3879.90000 | 6.3960 | 24816.4200 | 3879.98999 2014-05-31 20:21:00 | 3880.52000 | 3880.97000 | 3879.90000 | 3880.08000 | 7.7380 | 30026.5300 | 3880.40000 2014-05-31 20:22:00 | 3880.97000 | 3881.96000 | 3880.97000 | 3881.72000 | 0.4520 | 1754.3800 | 3881.37000 2014-05-31 20:23:00 | 3881.72000 | 3881.72000 | 3881.72000 | 3881.72000 | 0.0100 | 38.8200 | 3881.72000 2014-05-31 20:24:00 | 3881.72000 | 3881.72000 | 3881.00000 | 3881.72000 | 0.1200 | 465.7900 | 3881.60000 2014-05-31 20:25:00 | 3880.37000 | 3881.74000 | 3880.25000 | 3881.71000 | 10.9050 | 42326.7800 | 3881.40999 2014-05-31 20:26:00 | 3880.71000 | 3882.00000 | 3880.54000 | 3880.74000 | 12.8220 | 49761.0000 | 3880.91001 2014-05-31 20:27:00 | 3882.00000 | 3885.00000 | 3880.78000 | 3883.48000 | 23.3530 | 90694.2400 | 3883.62002 2014-05-31 20:28:00 | 3883.55000 | 3885.00000 | 3883.52000 | 3883.58000 | 18.1590 | 70531.9700 | 3884.13000 2014-05-31 20:29:00 | 3883.62000 | 3885.00000 | 3883.60000 | 3885.00000 | 4.5510 | 17675.6400 | 3883.90000 2014-05-31 20:30:00 | 3884.54000 | 3885.02000 | 3884.54000 | 3885.02000 | 0.2370 | 920.6800 | 3884.74000 2014-05-31 20:31:00 | 3885.49000 | 3885.49000 | 3885.02000 | 3885.42000 | 9.5690 | 37179.0200 | 3885.36000 2014-05-31 20:32:00 | 3885.27000 | 3885.36000 | 3885.27000 | 3885.36000 | 1.1100 | 4312.7500 | 3885.36000 2014-05-31 20:33:00 | 3885.36000 | 3885.36000 | 3885.36000 | 3885.36000 | 3.5600 | 13831.8800 | 3885.36000 2014-05-31 20:34:00 | 3885.37000 | 3885.37000 | 3885.37000 | 3885.37000 | 2.0730 | 8054.3700 | 3885.37000 2014-05-31 20:35:00 | 3885.38000 | 3885.53000 | 3884.09000 | 3885.39000 | 13.8650 | 53867.1400 | 3885.11998 2014-05-31 20:36:00 | 3885.33000 | 3885.33000 | 3885.33000 | 3885.33000 | 9.8400 | 38231.6500 | 3885.33000 2014-05-31 20:37:00 | 3884.04000 | 3884.04000 | 3884.04000 | 3884.04000 | 0.6000 | 2330.4200 | 3884.04000 2014-05-31 20:38:00 | 3884.43000 | 3885.15000 | 3884.06000 | 3884.06000 | 4.9940 | 19399.8500 | 3884.63001 2014-05-31 20:39:00 | 3884.06000 | 3885.16000 | 3884.06000 | 3884.06000 | 0.4770 | 1853.1200 | 3884.95000 2014-05-31 20:40:00 | 3884.70000 | 3884.70000 | 3884.70000 | 3884.70000 | 9.1900 | 35700.3900 | 3884.70000 2014-05-31 20:41:00 | 3885.16000 | 3886.00000 | 3884.00000 | 3886.00000 | 21.5530 | 83734.9900 | 3885.07002 2014-05-31 20:42:00 | 3886.00000 | 3888.00000 | 3886.00000 | 3887.97000 | 25.2710 | 98228.9600 | 3887.02001 2014-05-31 20:43:00 | 3887.95000 | 3887.97000 | 3886.02000 | 3887.07000 | 13.1330 | 51049.6700 | 3887.13001 2014-05-31 20:44:00 | 3887.47000 | 3888.00000 | 3886.35000 | 3886.56000 | 23.7850 | 92462.7000 | 3887.43997 2014-05-31 20:45:00 | 3888.00000 | 3888.96000 | 3886.24000 | 3887.47000 | 21.5540 | 83787.0000 | 3887.31002 2014-05-31 20:46:00 | 3888.00000 | 3889.00000 | 3886.54000 | 3888.36000 | 8.3900 | 32626.9300 | 3888.79000 2014-05-31 20:47:00 | 3888.64000 | 3888.64000 | 3888.62000 | 3888.62000 | 0.9320 | 3624.2100 | 3888.64000 2014-05-31 20:48:00 | 3889.00000 | 3889.98000 | 3888.92000 | 3889.17000 | 8.1880 | 31845.6300 | 3889.30000 2014-05-31 20:49:00 | 3889.82000 | 3890.00000 | 3888.62000 | 3888.62000 | 11.4130 | 44393.5300 | 3889.73001 2014-05-31 20:50:00 | 3890.00000 | 3890.00000 | 3886.78000 | 3888.03000 | 4.1230 | 16034.7900 | 3889.11000 2014-05-31 20:51:00 | 3888.73000 | 3888.73000 | 3888.73000 | 3888.73000 | 0.0850 | 330.5400 | 3888.73000 2014-05-31 20:52:00 | . | . | . | . | . | . | . 2014-05-31 20:53:00 | 3889.00000 | 3889.98000 | 3888.79000 | 3889.44000 | 4.0470 | 15741.7400 | 3889.73000 2014-05-31 20:54:00 | 3889.98000 | 3890.02000 | 3889.98000 | 3890.02000 | 10.1360 | 39429.0400 | 3889.99999 2014-05-31 20:55:00 | 3889.79000 | 3891.00000 | 3889.79000 | 3891.00000 | 9.6690 | 37612.3600 | 3889.99000 2014-05-31 20:56:00 | 3890.00000 | 3890.97000 | 3889.00000 | 3889.00000 | 12.5440 | 48794.4500 | 3889.86001 2014-05-31 20:57:00 | 3888.15000 | 3889.92000 | 3887.00000 | 3888.72000 | 9.1420 | 35551.9300 | 3888.86000 2014-05-31 20:58:00 | 3888.72000 | 3891.00000 | 3888.49000 | 3889.20000 | 9.2270 | 35891.3000 | 3889.80999 2014-05-31 20:59:00 | 3889.81000 | 3890.73000 | 3889.03000 | 3890.73000 | 2.0130 | 7829.2600 | 3889.35000 2014-05-31 21:00:00 | 3890.44000 | 3890.44000 | 3889.19000 | 3889.89000 | 7.7290 | 30065.9500 | 3890.02000 2014-05-31 21:01:00 | 3889.84000 | 3890.92000 | 3889.03000 | 3889.63000 | 10.7210 | 41701.5900 | 3889.71000 2014-05-31 21:02:00 | 3890.79000 | 3890.79000 | 3887.44000 | 3889.63000 | 8.2520 | 32094.9400 | 3889.35000 2014-05-31 21:03:00 | 3888.12000 | 3889.48000 | 3888.08000 | 3889.04000 | 4.1390 | 16095.3600 | 3888.71000 2014-05-31 21:04:00 | 3888.90000 | 3888.98000 | 3887.42000 | 3888.81000 | 18.6960 | 72703.7400 | 3888.72998 2014-05-31 21:05:00 | 3888.06000 | 3888.46000 | 3887.15000 | 3887.98000 | 5.6890 | 22117.4800 | 3887.76000 2014-05-31 21:06:00 | 3888.46000 | 3890.99000 | 3886.01000 | 3889.00000 | 14.5280 | 56487.7500 | 3888.19999 2014-05-31 21:07:00 | 3888.15000 | 3889.00000 | 3888.13000 | 3888.93000 | 6.5000 | 25277.3600 | 3888.82000 2014-05-31 21:08:00 | 3888.95000 | 3889.51000 | 3888.34000 | 3889.51000 | 6.7740 | 26343.4500 | 3888.91001 2014-05-31 21:09:00 | 3889.36000 | 3889.36000 | 3889.36000 | 3889.36000 | 0.1760 | 684.5300 | 3889.36000 2014-05-31 21:10:00 | 3889.36000 | 3889.36000 | 3888.22000 | 3888.88000 | 18.7600 | 72957.8700 | 3889.01000 2014-05-31 21:11:00 | 3888.86000 | 3888.86000 | 3886.00000 | 3886.85000 | 10.6980 | 41580.5400 | 3886.75999 2014-05-31 21:12:00 | 3886.80000 | 3886.80000 | 3885.50000 | 3886.36000 | 17.9240 | 69652.9400 | 3886.02002 2014-05-31 21:13:00 | 3886.36000 | 3887.03000 | 3886.02000 | 3887.01000 | 1.2520 | 4865.9400 | 3886.54000 2014-05-31 21:14:00 | 3887.01000 | 3887.01000 | 3887.01000 | 3887.01000 | 0.0200 | 77.7400 | 3887.01000 2014-05-31 21:15:00 | . | . | . | . | . | . | . 2014-05-31 21:16:00 | 3887.01000 | 3887.01000 | 3886.95000 | 3886.95000 | 3.0000 | 11660.9700 | 3886.99000 2014-05-31 21:17:00 | . | . | . | . | . | . | . 2014-05-31 21:18:00 | . | . | . | . | . | . | . 2014-05-31 21:19:00 | 3886.03000 | 3886.03000 | 3886.00000 | 3886.00000 | 4.4400 | 17253.8900 | 3886.01000 2014-05-31 21:20:00 | 3886.00000 | 3886.00000 | 3886.00000 | 3886.00000 | 0.2000 | 777.2000 | 3886.00000 2014-05-31 21:21:00 | . | . | . | . | . | . | . 2014-05-31 21:22:00 | 3886.02000 | 3886.03000 | 3886.00000 | 3886.03000 | 6.6260 | 25748.6900 | 3886.00999 2014-05-31 21:23:00 | 3886.04000 | 3886.04000 | 3885.50000 | 3885.95000 | 3.5700 | 13871.9100 | 3885.69000 2014-05-31 21:24:00 | 3885.73000 | 3889.00000 | 3885.55000 | 3888.97000 | 13.9900 | 54376.1200 | 3886.79000 2014-05-31 21:25:00 | 3888.97000 | 3891.39000 | 3887.32000 | 3890.00000 | 5.6010 | 21782.1300 | 3888.97000 2014-05-31 21:26:00 | 3889.55000 | 3892.00000 | 3889.55000 | 3892.00000 | 16.6510 | 64795.3300 | 3891.38000 2014-05-31 21:27:00 | 3892.00000 | 3892.00000 | 3891.98000 | 3891.98000 | 0.4980 | 1938.2100 | 3892.00000 2014-05-31 21:28:00 | 3891.98000 | 3894.00000 | 3891.98000 | 3893.04000 | 10.5070 | 40902.6900 | 3892.89999 2014-05-31 21:29:00 | . | . | . | . | . | . | . 2014-05-31 21:30:00 | 3893.04000 | 3895.00000 | 3893.04000 | 3893.32000 | 16.1470 | 62871.5000 | 3893.69999 2014-05-31 21:31:00 | 3894.36000 | 3894.96000 | 3893.02000 | 3893.02000 | 15.2900 | 59525.7100 | 3893.11000 2014-05-31 21:32:00 | 3893.00000 | 3895.00000 | 3890.72000 | 3894.16000 | 32.8610 | 127956.9800 | 3893.89001 2014-05-31 21:33:00 | 3893.96000 | 3893.98000 | 3893.96000 | 3893.98000 | 2.9850 | 11623.4900 | 3893.97000 2014-05-31 21:34:00 | . | . | . | . | . | . | . 2014-05-31 21:35:00 | 3893.98000 | 3895.00000 | 3893.66000 | 3895.00000 | 26.6140 | 103637.8200 | 3894.11003 2014-05-31 21:36:00 | 3894.87000 | 3895.83000 | 3894.72000 | 3895.83000 | 9.9410 | 38722.0800 | 3895.19000 2014-05-31 21:37:00 | 3895.99000 | 3896.00000 | 3895.00000 | 3895.26000 | 8.9910 | 35023.9200 | 3895.44000 2014-05-31 21:38:00 | . | . | . | . | . | . | . 2014-05-31 21:39:00 | 3895.02000 | 3895.98000 | 3894.08000 | 3894.12000 | 6.5700 | 25593.2000 | 3895.46000 2014-05-31 21:40:00 | 3895.66000 | 3896.02000 | 3894.22000 | 3895.98000 | 25.7440 | 100280.1000 | 3895.28003 2014-05-31 21:41:00 | 3895.98000 | 3896.02000 | 3895.75000 | 3896.02000 | 4.0830 | 15907.2800 | 3895.98000 2014-05-31 21:42:00 | 3896.02000 | 3898.00000 | 3896.02000 | 3898.00000 | 29.0930 | 113394.2200 | 3897.65002 2014-05-31 21:43:00 | 3898.00000 | 3898.09000 | 3897.42000 | 3897.42000 | 28.6880 | 111819.4700 | 3897.77999 2014-05-31 21:44:00 | 3898.44000 | 3903.48000 | 3898.34000 | 3900.03000 | 207.3661 | 808634.3700 | 3899.54979 2014-05-31 21:45:00 | 3900.05000 | 3910.00000 | 3898.38000 | 3901.00000 | 90.1079 | 351799.4400 | 3904.19995 2014-05-31 21:46:00 | 3901.17000 | 3901.17000 | 3896.95000 | 3896.95000 | 42.1640 | 164386.8100 | 3898.75004 2014-05-31 21:47:00 | 3896.01000 | 3896.57000 | 3892.00000 | 3895.01000 | 48.9810 | 190731.9200 | 3894.00001 2014-05-31 21:48:00 | 3894.70000 | 3894.91000 | 3890.00000 | 3891.92000 | 24.3490 | 94781.8800 | 3892.63999 2014-05-31 21:49:00 | 3891.92000 | 3892.71000 | 3891.03000 | 3892.71000 | 5.4690 | 21282.5500 | 3891.49000 2014-05-31 21:50:00 | 3891.21000 | 3896.31000 | 3891.21000 | 3896.28000 | 6.4730 | 25203.3700 | 3893.61001 2014-05-31 21:51:00 | 3895.00000 | 3895.95000 | 3894.05000 | 3895.27000 | 24.8340 | 96729.4000 | 3895.04003 2014-05-31 21:52:00 | 3895.01000 | 3896.56000 | 3895.01000 | 3896.22000 | 2.2490 | 8762.3000 | 3896.09000 2014-05-31 21:53:00 | 3896.24000 | 3898.62000 | 3893.98000 | 3894.00000 | 27.9910 | 109044.9100 | 3895.71001 2014-05-31 21:54:00 | 3894.76000 | 3894.76000 | 3891.91000 | 3891.91000 | 11.2600 | 43839.0400 | 3893.34000 2014-05-31 21:55:00 | 3891.88000 | 3891.91000 | 3890.87000 | 3891.91000 | 3.7650 | 14652.8900 | 3891.87000 2014-05-31 21:56:00 | 3891.91000 | 3897.05000 | 3891.25000 | 3892.45000 | 29.2810 | 113970.4200 | 3892.30001 2014-05-31 21:57:00 | 3892.45000 | 3893.93000 | 3892.10000 | 3893.72000 | 10.3570 | 40316.6500 | 3892.69999 2014-05-31 21:58:00 | 3892.88000 | 3893.47000 | 3891.93000 | 3892.56000 | 9.4480 | 36774.5200 | 3892.31000 2014-05-31 21:59:00 | 3892.37000 | 3892.97000 | 3891.31000 | 3892.64000 | 12.5330 | 48779.5500 | 3892.09001 2014-05-31 22:00:00 | 3891.47000 | 3894.67000 | 3891.16000 | 3892.46000 | 34.2060 | 133131.5800 | 3892.04997 2014-05-31 22:01:00 | 3893.00000 | 3893.00000 | 3892.81000 | 3893.00000 | 7.5200 | 29274.4400 | 3892.88000 2014-05-31 22:02:00 | 3893.00000 | 3895.00000 | 3893.00000 | 3895.00000 | 11.5070 | 44814.9600 | 3894.57999 2014-05-31 22:03:00 | 3894.94000 | 3896.95000 | 3893.48000 | 3896.86000 | 14.0210 | 54622.4700 | 3895.76000 2014-05-31 22:04:00 | 3896.77000 | 3897.65000 | 3895.40000 | 3897.04000 | 20.4430 | 79658.4300 | 3896.61002 2014-05-31 22:05:00 | 3897.04000 | 3898.67000 | 3896.93000 | 3896.93000 | 30.5560 | 119088.6300 | 3897.38997 2014-05-31 22:06:00 | 3896.95000 | 3897.00000 | 3895.99000 | 3895.99000 | 6.7680 | 26373.9800 | 3896.86000 2014-05-31 22:07:00 | 3897.00000 | 3897.00000 | 3895.06000 | 3896.00000 | 10.0560 | 39173.0000 | 3895.48999 2014-05-31 22:08:00 | 3896.09000 | 3896.09000 | 3894.00000 | 3895.04000 | 7.4550 | 29041.4200 | 3895.55999 2014-05-31 22:09:00 | 3895.02000 | 3897.00000 | 3895.02000 | 3896.27000 | 1.8100 | 7051.6300 | 3895.93000 2014-05-31 22:10:00 | 3895.72000 | 3896.78000 | 3895.41000 | 3896.78000 | 21.2600 | 82831.7800 | 3896.13000 2014-05-31 22:11:00 | 3896.78000 | 3897.03000 | 3896.71000 | 3897.03000 | 3.1900 | 12430.7400 | 3896.78000 2014-05-31 22:12:00 | 3897.51000 | 3897.53000 | 3897.47000 | 3897.47000 | 9.9160 | 38647.8000 | 3897.51999 2014-05-31 22:13:00 | 3898.00000 | 3900.00000 | 3898.00000 | 3899.93000 | 56.9679 | 222158.4600 | 3899.70997 2014-05-31 22:14:00 | 3899.88000 | 3900.00000 | 3895.22000 | 3899.00000 | 31.8270 | 124048.9000 | 3897.59998 2014-05-31 22:15:00 | 3899.45000 | 3900.00000 | 3897.34000 | 3899.40000 | 27.6820 | 107926.5200 | 3898.80001 2014-05-31 22:16:00 | 3898.58000 | 3900.04000 | 3898.58000 | 3900.04000 | 18.2290 | 71092.9700 | 3899.99000 2014-05-31 22:17:00 | 3901.00000 | 3901.00000 | 3899.98000 | 3899.98000 | 14.0030 | 54620.3500 | 3900.62001 2014-05-31 22:18:00 | 3899.93000 | 3899.93000 | 3896.97000 | 3898.97000 | 3.6400 | 14188.9500 | 3898.06000 2014-05-31 22:19:00 | 3898.35000 | 3898.35000 | 3896.50000 | 3896.50000 | 16.3270 | 63624.4500 | 3896.88999 2014-05-31 22:20:00 | 3897.97000 | 3898.80000 | 3897.08000 | 3898.03000 | 16.1690 | 63027.5800 | 3898.05000 2014-05-31 22:21:00 | 3898.00000 | 3898.60000 | 3898.00000 | 3898.04000 | 5.1500 | 20074.8400 | 3898.03000 2014-05-31 22:22:00 | 3899.00000 | 3900.00000 | 3898.30000 | 3899.89000 | 20.8830 | 81433.7400 | 3899.52002 2014-05-31 22:23:00 | 3899.96000 | 3902.02000 | 3899.96000 | 3902.02000 | 7.2750 | 28381.0100 | 3901.16999 2014-05-31 22:24:00 | 3902.04000 | 3904.97000 | 3902.02000 | 3903.26000 | 24.5710 | 95920.7800 | 3903.82001 2014-05-31 22:25:00 | 3903.38000 | 3906.00000 | 3903.38000 | 3904.51000 | 24.3840 | 95220.2500 | 3905.03002 2014-05-31 22:26:00 | 3904.56000 | 3906.00000 | 3904.56000 | 3905.95000 | 26.0240 | 101648.0200 | 3905.93003 2014-05-31 22:27:00 | 3905.97000 | 3907.00000 | 3905.95000 | 3906.32000 | 28.0440 | 109552.9500 | 3906.47003 2014-05-31 22:28:00 | 3906.32000 | 3906.94000 | 3904.28000 | 3904.96000 | 40.5590 | 158411.2600 | 3905.69999 2014-05-31 22:29:00 | 3905.89000 | 3905.89000 | 3900.00000 | 3902.00000 | 7.9770 | 31130.9700 | 3902.58999 2014-05-31 22:30:00 | 3901.84000 | 3905.00000 | 3900.00000 | 3900.52000 | 40.3740 | 157492.5900 | 3900.84004 2014-05-31 22:31:00 | 3900.52000 | 3901.97000 | 3900.02000 | 3901.97000 | 9.2960 | 36266.9800 | 3901.34999 2014-05-31 22:32:00 | 3901.97000 | 3904.00000 | 3901.03000 | 3901.66000 | 9.3690 | 36569.7700 | 3903.27000 2014-05-31 22:33:00 | 3903.00000 | 3905.00000 | 3903.00000 | 3903.78000 | 6.2240 | 24298.7900 | 3904.05001 2014-05-31 22:34:00 | 3904.98000 | 3907.12000 | 3904.03000 | 3907.00000 | 34.2700 | 133862.7800 | 3906.12000 2014-05-31 22:35:00 | 3907.00000 | 3915.98000 | 3907.00000 | 3914.03000 | 140.6491 | 550122.0700 | 3911.30997 2014-05-31 22:36:00 | 3914.03000 | 3920.00000 | 3913.37000 | 3917.07000 | 35.7440 | 139995.2200 | 3916.61004 2014-05-31 22:37:00 | 3918.78000 | 3919.99000 | 3911.51000 | 3913.00000 | 61.4510 | 240664.9300 | 3916.37002 2014-05-31 22:38:00 | 3912.32000 | 3913.72000 | 3909.97000 | 3910.87000 | 36.5350 | 142886.5400 | 3910.95005 2014-05-31 22:39:00 | 3910.87000 | 3912.97000 | 3905.42000 | 3906.00000 | 31.7320 | 124054.9700 | 3909.46002 2014-05-31 22:40:00 | 3906.12000 | 3909.00000 | 3906.12000 | 3909.00000 | 7.3680 | 28784.7200 | 3906.72000 2014-05-31 22:41:00 | 3910.00000 | 3914.96000 | 3910.00000 | 3912.04000 | 1.5970 | 6247.5500 | 3912.05000 2014-05-31 22:42:00 | 3913.03000 | 3917.04000 | 3913.03000 | 3917.00000 | 42.8140 | 167654.5000 | 3915.88004 2014-05-31 22:43:00 | 3917.00000 | 3918.41000 | 3917.00000 | 3918.05000 | 20.3240 | 79624.8200 | 3917.77002 2014-05-31 22:44:00 | 3918.05000 | 3922.00000 | 3917.76000 | 3918.83000 | 100.0060 | 391986.6500 | 3919.62990 2014-05-31 22:45:00 | 3918.07000 | 3918.94000 | 3912.41000 | 3912.43000 | 36.1660 | 141577.9600 | 3914.66996 2014-05-31 22:46:00 | 3912.40000 | 3913.97000 | 3912.19000 | 3913.27000 | 19.4260 | 76013.6000 | 3912.97998 2014-05-31 22:47:00 | 3913.02000 | 3918.00000 | 3912.00000 | 3916.02000 | 10.8840 | 42599.9400 | 3914.00001 2014-05-31 22:48:00 | 3915.18000 | 3918.00000 | 3913.00000 | 3917.00000 | 44.0300 | 172392.5100 | 3915.34000 2014-05-31 22:49:00 | 3917.04000 | 3918.78000 | 3915.95000 | 3915.95000 | 24.4070 | 95614.8200 | 3917.51998 2014-05-31 22:50:00 | 3915.00000 | 3916.40000 | 3911.00000 | 3911.00000 | 44.2190 | 173071.8600 | 3913.96999 2014-05-31 22:51:00 | 3911.00000 | 3915.00000 | 3911.00000 | 3915.00000 | 18.1090 | 70871.5200 | 3913.61000 2014-05-31 22:52:00 | 3915.00000 | 3915.00000 | 3911.61000 | 3912.00000 | 20.7790 | 81326.7000 | 3913.88999 2014-05-31 22:53:00 | 3912.00000 | 3912.00000 | 3907.02000 | 3908.05000 | 20.5290 | 80244.5200 | 3908.83999 2014-05-31 22:54:00 | 3908.48000 | 3911.87000 | 3908.45000 | 3911.87000 | 18.9690 | 74166.5600 | 3909.88000 2014-05-31 22:55:00 | 3911.82000 | 3914.98000 | 3910.28000 | 3914.97000 | 21.1180 | 82638.9400 | 3913.19999 2014-05-31 22:56:00 | 3914.97000 | 3918.00000 | 3914.12000 | 3917.00000 | 46.4010 | 181670.6800 | 3915.23001 2014-05-31 22:57:00 | 3916.98000 | 3917.00000 | 3915.00000 | 3915.00000 | 18.9320 | 74140.9000 | 3916.17001 2014-05-31 22:58:00 | 3915.00000 | 3915.98000 | 3915.00000 | 3915.01000 | 10.3700 | 40602.5700 | 3915.39000 2014-05-31 22:59:00 | 3915.60000 | 3915.60000 | 3913.17000 | 3914.97000 | 5.1330 | 20092.5100 | 3914.38000 2014-05-31 23:00:00 | 3913.44000 | 3918.00000 | 3913.44000 | 3916.71000 | 62.3420 | 244194.8800 | 3917.02003 2014-05-31 23:01:00 | 3917.05000 | 3918.00000 | 3916.00000 | 3916.00000 | 18.1990 | 71289.3500 | 3917.21000 2014-05-31 23:02:00 | 3916.28000 | 3916.89000 | 3914.92000 | 3915.00000 | 25.7130 | 100686.2400 | 3915.77002 2014-05-31 23:03:00 | 3914.10000 | 3916.92000 | 3913.20000 | 3915.21000 | 24.6270 | 96411.8900 | 3914.88998 2014-05-31 23:04:00 | 3915.31000 | 3917.03000 | 3915.01000 | 3917.03000 | 26.6660 | 104429.3800 | 3916.19997 2014-05-31 23:05:00 | 3917.08000 | 3917.81000 | 3917.00000 | 3917.00000 | 20.2430 | 79292.7800 | 3917.05002 2014-05-31 23:06:00 | 3916.72000 | 3918.00000 | 3916.00000 | 3916.00000 | 33.6120 | 131677.4700 | 3917.57002 2014-05-31 23:07:00 | 3917.00000 | 3918.98000 | 3916.04000 | 3918.00000 | 5.8460 | 22904.2500 | 3917.93999 2014-05-31 23:08:00 | 3917.07000 | 3925.50000 | 3917.05000 | 3919.98000 | 69.4151 | 272137.6400 | 3920.43991 2014-05-31 23:09:00 | 3919.98000 | 3920.00000 | 3918.00000 | 3919.00000 | 25.1920 | 98747.4500 | 3919.79001 2014-05-31 23:10:00 | 3919.00000 | 3920.00000 | 3918.14000 | 3919.04000 | 4.6010 | 18032.6900 | 3919.30000 2014-05-31 23:11:00 | 3919.02000 | 3919.04000 | 3917.97000 | 3919.04000 | 32.5540 | 127562.0200 | 3918.47003 2014-05-31 23:12:00 | 3919.04000 | 3920.00000 | 3918.17000 | 3918.51000 | 4.6700 | 18300.5100 | 3918.74000 2014-05-31 23:13:00 | 3919.82000 | 3919.93000 | 3918.00000 | 3918.98000 | 13.6900 | 53646.4300 | 3918.66000 2014-05-31 23:14:00 | 3918.96000 | 3918.96000 | 3918.44000 | 3918.44000 | 2.6110 | 10232.0300 | 3918.82000 2014-05-31 23:15:00 | 3918.44000 | 3918.94000 | 3918.03000 | 3918.94000 | 16.7800 | 65756.8300 | 3918.76000 2014-05-31 23:16:00 | 3918.94000 | 3923.66000 | 3918.92000 | 3921.00000 | 53.1850 | 208507.3500 | 3920.41993 2014-05-31 23:17:00 | 3921.00000 | 3921.90000 | 3919.10000 | 3919.10000 | 55.4580 | 217413.1500 | 3920.31997 2014-05-31 23:18:00 | 3919.14000 | 3919.98000 | 3918.88000 | 3918.88000 | 21.7680 | 85315.2000 | 3919.28999 2014-05-31 23:19:00 | 3918.90000 | 3920.00000 | 3918.00000 | 3919.98000 | 49.3530 | 193420.2700 | 3919.12004 2014-05-31 23:20:00 | 3918.98000 | 3921.00000 | 3918.80000 | 3921.00000 | 29.0580 | 113898.3900 | 3919.68999 2014-05-31 23:21:00 | 3920.18000 | 3922.69000 | 3919.79000 | 3921.74000 | 45.8740 | 179873.0500 | 3921.02005 2014-05-31 23:22:00 | 3921.70000 | 3921.74000 | 3919.86000 | 3920.09000 | 13.2850 | 52093.7900 | 3921.24998 2014-05-31 23:23:00 | 3921.54000 | 3923.00000 | 3920.21000 | 3922.97000 | 9.5870 | 37593.7700 | 3921.32999 2014-05-31 23:24:00 | 3921.05000 | 3925.50000 | 3921.05000 | 3925.50000 | 52.5090 | 206055.7000 | 3924.19999 2014-05-31 23:25:00 | 3925.50000 | 3927.00000 | 3923.00000 | 3926.04000 | 40.9350 | 160710.7100 | 3925.99995 2014-05-31 23:26:00 | 3925.12000 | 3926.06000 | 3920.60000 | 3921.96000 | 16.6600 | 65377.7400 | 3924.23000 2014-05-31 23:27:00 | 3921.90000 | 3927.00000 | 3920.00000 | 3920.60000 | 46.3380 | 181705.5700 | 3921.30998 2014-05-31 23:28:00 | 3920.60000 | 3922.00000 | 3920.60000 | 3922.00000 | 10.0040 | 39222.9300 | 3920.72001 2014-05-31 23:29:00 | 3922.02000 | 3923.00000 | 3921.19000 | 3921.71000 | 17.5940 | 68999.6600 | 3921.77002 2014-05-31 23:30:00 | 3921.19000 | 3921.53000 | 3919.98000 | 3919.98000 | 26.0980 | 102319.8800 | 3920.59999 2014-05-31 23:31:00 | 3919.85000 | 3922.94000 | 3918.00000 | 3922.94000 | 46.3460 | 181687.6000 | 3920.23995 2014-05-31 23:32:00 | 3921.03000 | 3921.03000 | 3919.08000 | 3919.94000 | 25.0860 | 98352.8300 | 3920.62997 2014-05-31 23:33:00 | 3919.94000 | 3920.72000 | 3918.02000 | 3919.05000 | 9.1230 | 35758.2900 | 3919.58001 2014-05-31 23:34:00 | 3919.05000 | 3919.21000 | 3916.00000 | 3918.00000 | 65.2499 | 255645.9800 | 3917.95000 2014-05-31 23:35:00 | 3917.91000 | 3919.21000 | 3917.82000 | 3919.21000 | 17.9090 | 70184.2000 | 3918.93000 2014-05-31 23:36:00 | 3920.00000 | 3921.00000 | 3919.54000 | 3920.00000 | 13.0190 | 51043.9100 | 3920.72000 2014-05-31 23:37:00 | 3921.00000 | 3923.00000 | 3921.00000 | 3922.95000 | 14.3280 | 56197.6600 | 3922.22999 2014-05-31 23:38:00 | 3922.22000 | 3924.98000 | 3922.02000 | 3924.07000 | 23.3150 | 91478.9000 | 3923.60997 2014-05-31 23:39:00 | 3924.48000 | 3926.02000 | 3923.81000 | 3925.04000 | 29.3700 | 115271.5100 | 3924.80000 2014-05-31 23:40:00 | 3926.00000 | 3927.00000 | 3925.04000 | 3926.89000 | 42.0570 | 165128.4900 | 3926.29997 2014-05-31 23:41:00 | 3925.78000 | 3927.00000 | 3925.77000 | 3926.98000 | 20.5870 | 80836.2200 | 3926.56998 2014-05-31 23:42:00 | 3926.00000 | 3927.00000 | 3925.00000 | 3925.07000 | 18.1150 | 71118.9500 | 3925.97002 2014-05-31 23:43:00 | 3925.75000 | 3927.00000 | 3924.74000 | 3925.00000 | 19.5310 | 76671.0400 | 3925.61000 2014-05-31 23:44:00 | 3924.93000 | 3924.93000 | 3921.00000 | 3923.64000 | 19.1500 | 75130.3400 | 3923.26000 2014-05-31 23:45:00 | 3922.19000 | 3922.19000 | 3921.00000 | 3922.00000 | 14.6210 | 57336.8800 | 3921.54000 2014-05-31 23:46:00 | 3921.94000 | 3925.00000 | 3921.94000 | 3925.00000 | 26.6150 | 104420.6200 | 3923.36997 2014-05-31 23:47:00 | 3925.00000 | 3929.00000 | 3925.00000 | 3925.99000 | 56.5310 | 222021.0500 | 3927.42001 2014-05-31 23:48:00 | 3925.95000 | 3929.00000 | 3923.58000 | 3928.00000 | 45.8840 | 180226.0300 | 3927.86005 2014-05-31 23:49:00 | 3928.05000 | 3929.20000 | 3925.87000 | 3926.00000 | 31.7310 | 124599.6900 | 3926.75001 2014-05-31 23:50:00 | 3926.03000 | 3926.03000 | 3925.00000 | 3925.08000 | 11.7930 | 46298.2800 | 3925.91001 2014-05-31 23:51:00 | 3925.04000 | 3927.80000 | 3925.00000 | 3927.75000 | 33.1590 | 130194.6700 | 3926.37999 2014-05-31 23:52:00 | 3926.27000 | 3929.00000 | 3926.27000 | 3928.20000 | 20.1990 | 79352.1600 | 3928.51999 2014-05-31 23:53:00 | 3928.22000 | 3929.97000 | 3928.20000 | 3928.20000 | 19.8110 | 77836.4400 | 3928.95001 2014-05-31 23:54:00 | 3928.94000 | 3930.00000 | 3928.92000 | 3929.94000 | 71.9499 | 282752.3600 | 3929.85000 2014-05-31 23:55:00 | 3929.92000 | 3929.98000 | 3928.00000 | 3929.40000 | 71.4489 | 280699.3400 | 3928.66998 2014-05-31 23:56:00 | 3928.27000 | 3929.19000 | 3927.18000 | 3927.18000 | 12.2170 | 47988.6700 | 3928.01999 2014-05-31 23:57:00 | 3927.18000 | 3927.18000 | 3926.00000 | 3926.84000 | 1.3470 | 5288.9700 | 3926.48000 2014-05-31 23:58:00 | 3926.12000 | 3926.80000 | 3924.93000 | 3924.93000 | 43.2910 | 169947.7200 | 3925.71001 2014-05-31 23:59:00 | 3924.91000 | 3926.80000 | 3924.00000 | 3924.00000 | 44.1050 | 173098.7900 | 3924.69994 2014-06-01 00:00:00 | 3923.97000 | 3923.97000 | 3920.07000 | 3920.99000 | 69.5371 | 272697.8900 | 3921.61995 2014-06-01 00:01:00 | 3920.99000 | 3922.83000 | 3920.00000 | 3922.00000 | 96.2069 | 377206.0600 | 3920.77992 2014-06-01 00:02:00 | 3921.98000 | 3925.00000 | 3921.98000 | 3923.02000 | 46.8080 | 183622.1000 | 3922.87998 2014-06-01 00:03:00 | 3923.03000 | 3923.04000 | 3920.00000 | 3922.79000 | 47.7540 | 187257.9100 | 3921.30005 2014-06-01 00:04:00 | 3922.58000 | 3922.80000 | 3920.01000 | 3921.11000 | 25.5420 | 100172.2100 | 3921.86001 2014-06-01 00:05:00 | 3921.10000 | 3922.51000 | 3919.00000 | 3919.00000 | 44.5810 | 174773.8800 | 3920.37001 2014-06-01 00:06:00 | 3918.96000 | 3918.96000 | 3902.08000 | 3905.11000 | 121.1180 | 473389.5100 | 3908.49994 2014-06-01 00:07:00 | 3905.11000 | 3912.00000 | 3900.00000 | 3902.91000 | 153.2850 | 598340.1100 | 3903.44980 2014-06-01 00:08:00 | 3903.00000 | 3909.99000 | 3902.31000 | 3906.00000 | 108.0209 | 421848.7000 | 3905.25003 2014-06-01 00:09:00 | 3906.04000 | 3912.04000 | 3906.00000 | 3910.00000 | 55.3910 | 216506.9200 | 3908.70001 2014-06-01 00:10:00 | 3910.02000 | 3910.48000 | 3909.00000 | 3910.00000 | 48.5700 | 189906.6500 | 3909.96000 2014-06-01 00:11:00 | 3910.00000 | 3910.48000 | 3906.01000 | 3906.01000 | 25.5990 | 100080.8200 | 3909.55999 2014-06-01 00:12:00 | 3907.86000 | 3908.74000 | 3904.16000 | 3906.93000 | 43.5899 | 170317.6900 | 3907.27000 2014-06-01 00:13:00 | 3906.95000 | 3907.53000 | 3905.02000 | 3905.18000 | 19.1400 | 74764.1800 | 3906.17000 2014-06-01 00:14:00 | 3905.59000 | 3908.07000 | 3905.59000 | 3908.07000 | 20.0350 | 78277.8700 | 3907.05997 2014-06-01 00:15:00 | 3908.07000 | 3910.00000 | 3907.71000 | 3910.00000 | 62.8329 | 245621.4400 | 3909.12005 2014-06-01 00:16:00 | 3910.49000 | 3913.47000 | 3909.08000 | 3910.00000 | 43.4300 | 169895.8400 | 3911.95000 2014-06-01 00:17:00 | 3909.96000 | 3911.16000 | 3908.86000 | 3910.00000 | 61.8650 | 241894.6400 | 3910.03992 2014-06-01 00:18:00 | 3909.98000 | 3912.50000 | 3909.08000 | 3911.00000 | 44.6840 | 174749.1200 | 3910.78005 2014-06-01 00:19:00 | 3911.00000 | 3912.04000 | 3908.88000 | 3909.05000 | 33.6600 | 131639.7000 | 3910.86000 2014-06-01 00:20:00 | 3909.05000 | 3910.56000 | 3909.03000 | 3909.86000 | 8.5960 | 33610.9600 | 3910.06999 2014-06-01 00:21:00 | 3909.94000 | 3910.00000 | 3908.10000 | 3908.66000 | 30.8460 | 120585.6800 | 3909.27997 2014-06-01 00:22:00 | 3908.96000 | 3910.00000 | 3907.53000 | 3907.53000 | 61.4310 | 240098.2900 | 3908.42002 2014-06-01 00:23:00 | 3907.96000 | 3907.96000 | 3905.99000 | 3906.83000 | 33.1580 | 129524.0600 | 3906.26998 2014-06-01 00:24:00 | 3905.43000 | 3907.91000 | 3905.11000 | 3907.03000 | 33.2450 | 129850.0500 | 3905.85004 2014-06-01 00:25:00 | 3907.03000 | 3910.83000 | 3905.11000 | 3905.11000 | 19.5970 | 76571.2700 | 3907.29998 2014-06-01 00:26:00 | 3906.69000 | 3906.97000 | 3900.00000 | 3902.00000 | 63.0079 | 245988.7000 | 3904.08997 2014-06-01 00:27:00 | 3902.00000 | 3903.86000 | 3895.11000 | 3897.86000 | 67.1070 | 261724.1500 | 3900.09995 2014-06-01 00:28:00 | 3897.86000 | 3903.99000 | 3895.00000 | 3896.56000 | 161.6409 | 630050.2200 | 3897.84004 2014-06-01 00:29:00 | 3896.54000 | 3896.54000 | 3892.00000 | 3896.02000 | 113.4331 | 441679.0200 | 3893.74009 2014-06-01 00:30:00 | 3896.04000 | 3900.00000 | 3896.04000 | 3898.89000 | 39.5950 | 154382.5200 | 3899.03995 2014-06-01 00:31:00 | 3898.50000 | 3900.10000 | 3898.00000 | 3900.08000 | 55.8830 | 217885.9500 | 3898.97004 2014-06-01 00:32:00 | 3900.50000 | 3905.00000 | 3900.10000 | 3904.95000 | 51.0660 | 199317.1400 | 3903.12995 2014-06-01 00:33:00 | 3904.85000 | 3909.80000 | 3902.57000 | 3904.87000 | 98.8930 | 386117.7800 | 3904.40008 2014-06-01 00:34:00 | 3903.14000 | 3905.00000 | 3900.84000 | 3900.84000 | 60.7389 | 237025.8500 | 3902.36998 2014-06-01 00:35:00 | 3900.84000 | 3900.84000 | 3898.01000 | 3899.50000 | 34.0220 | 132666.4900 | 3899.43002 2014-06-01 00:36:00 | 3900.00000 | 3902.44000 | 3898.97000 | 3899.85000 | 56.8570 | 221782.2700 | 3900.69996 2014-06-01 00:37:00 | 3899.00000 | 3899.00000 | 3895.00000 | 3895.00000 | 50.3050 | 196054.6000 | 3897.31994 2014-06-01 00:38:00 | 3897.06000 | 3897.89000 | 3894.02000 | 3894.02000 | 59.2920 | 230975.7000 | 3895.56003 2014-06-01 00:39:00 | 3895.80000 | 3895.83000 | 3892.03000 | 3892.13000 | 46.4660 | 180945.5500 | 3894.14995 2014-06-01 00:40:00 | 3892.13000 | 3893.00000 | 3891.00000 | 3892.04000 | 58.3971 | 227303.6000 | 3892.37996 2014-06-01 00:41:00 | 3892.96000 | 3896.97000 | 3890.06000 | 3893.00000 | 64.3320 | 250515.2700 | 3894.10003 2014-06-01 00:42:00 | 3893.00000 | 3899.00000 | 3891.14000 | 3892.10000 | 68.1150 | 265214.0200 | 3893.62009 2014-06-01 00:43:00 | 3893.38000 | 3895.04000 | 3892.16000 | 3895.02000 | 28.1700 | 109693.4500 | 3893.98000 2014-06-01 00:44:00 | 3895.00000 | 3895.50000 | 3893.03000 | 3893.31000 | 99.9989 | 389451.6500 | 3894.55997 2014-06-01 00:45:00 | 3893.31000 | 3900.48000 | 3892.04000 | 3896.12000 | 127.2229 | 495801.6200 | 3897.11009 2014-06-01 00:46:00 | 3897.00000 | 3900.00000 | 3896.16000 | 3897.31000 | 46.4380 | 181028.8600 | 3898.28998 2014-06-01 00:47:00 | 3897.31000 | 3900.71000 | 3897.31000 | 3897.98000 | 70.7659 | 275922.0200 | 3899.07993 2014-06-01 00:48:00 | 3897.98000 | 3897.98000 | 3894.35000 | 3897.04000 | 35.7390 | 139246.0200 | 3896.18999 2014-06-01 00:49:00 | 3897.09000 | 3897.09000 | 3894.00000 | 3894.81000 | 21.5670 | 84027.1900 | 3896.09998 2014-06-01 00:50:00 | 3894.83000 | 3898.94000 | 3894.83000 | 3896.05000 | 3.1680 | 12345.9400 | 3897.08000 2014-06-01 00:51:00 | 3897.00000 | 3898.80000 | 3897.00000 | 3897.93000 | 1.5780 | 6151.0200 | 3897.99000 2014-06-01 00:52:00 | 3897.93000 | 3898.11000 | 3896.96000 | 3898.01000 | 22.7100 | 88512.1800 | 3897.50000 2014-06-01 00:53:00 | 3897.20000 | 3897.93000 | 3897.00000 | 3897.00000 | 21.2620 | 82872.1800 | 3897.67001 2014-06-01 00:54:00 | 3897.93000 | 3901.95000 | 3897.93000 | 3901.06000 | 25.3040 | 98689.7900 | 3900.17003 2014-06-01 00:55:00 | 3901.06000 | 3905.95000 | 3901.02000 | 3905.00000 | 77.3411 | 301901.6300 | 3903.51002 2014-06-01 00:56:00 | 3905.00000 | 3905.00000 | 3902.29000 | 3902.82000 | 39.8280 | 155469.5200 | 3903.51998 2014-06-01 00:57:00 | 3902.96000 | 3904.97000 | 3901.90000 | 3904.97000 | 67.2889 | 262658.9500 | 3903.44998 2014-06-01 00:58:00 | 3904.00000 | 3905.48000 | 3902.99000 | 3905.00000 | 26.6780 | 104158.5500 | 3904.28999 2014-06-01 00:59:00 | 3904.54000 | 3908.00000 | 3904.52000 | 3908.00000 | 52.5600 | 205274.5300 | 3905.53000 2014-06-01 01:00:00 | 3907.99000 | 3907.99000 | 3904.97000 | 3904.97000 | 48.7710 | 190519.5000 | 3906.41001 2014-06-01 01:01:00 | 3904.52000 | 3904.97000 | 3901.02000 | 3901.02000 | 24.5290 | 95744.3100 | 3903.30999 2014-06-01 01:02:00 | 3901.04000 | 3901.86000 | 3901.00000 | 3901.69000 | 13.8320 | 53964.3600 | 3901.41001 2014-06-01 01:03:00 | 3901.00000 | 3904.14000 | 3901.00000 | 3904.14000 | 30.3510 | 118450.1400 | 3902.68001 2014-06-01 01:04:00 | 3904.21000 | 3908.00000 | 3904.19000 | 3907.02000 | 13.3520 | 52153.0500 | 3906.01001 2014-06-01 01:05:00 | 3907.83000 | 3911.09000 | 3907.00000 | 3910.00000 | 65.1400 | 254692.9800 | 3909.93000 2014-06-01 01:06:00 | 3910.00000 | 3910.41000 | 3907.93000 | 3907.93000 | 51.7390 | 202221.5100 | 3908.48999 2014-06-01 01:07:00 | 3907.93000 | 3911.00000 | 3907.93000 | 3908.99000 | 36.4070 | 142327.8300 | 3909.34997 2014-06-01 01:08:00 | 3908.99000 | 3913.00000 | 3907.93000 | 3912.06000 | 51.7460 | 202336.3100 | 3910.17995 2014-06-01 01:09:00 | 3913.00000 | 3914.88000 | 3912.00000 | 3913.02000 | 60.9890 | 238660.9200 | 3913.17998 2014-06-01 01:10:00 | 3913.02000 | 3913.82000 | 3912.74000 | 3913.72000 | 23.5980 | 92342.5300 | 3913.14999 2014-06-01 01:11:00 | 3912.80000 | 3913.10000 | 3912.00000 | 3912.00000 | 12.3550 | 48343.9700 | 3912.90998 2014-06-01 01:12:00 | 3912.00000 | 3916.56000 | 3912.00000 | 3915.02000 | 116.3231 | 455317.5100 | 3914.25009 2014-06-01 01:13:00 | 3915.04000 | 3919.02000 | 3915.00000 | 3919.02000 | 82.3709 | 322634.5000 | 3916.85002 2014-06-01 01:14:00 | 3918.00000 | 3920.71000 | 3912.01000 | 3914.00000 | 76.6180 | 300059.1600 | 3916.29996 2014-06-01 01:15:00 | 3914.00000 | 3915.95000 | 3914.00000 | 3914.89000 | 22.8190 | 89331.8200 | 3914.79999 2014-06-01 01:16:00 | 3914.96000 | 3919.00000 | 3914.91000 | 3917.55000 | 18.6300 | 72980.1200 | 3917.34000 2014-06-01 01:17:00 | 3917.57000 | 3919.50000 | 3917.55000 | 3918.98000 | 29.0230 | 113732.8800 | 3918.72002 2014-06-01 01:18:00 | 3918.00000 | 3920.00000 | 3918.00000 | 3918.99000 | 37.8180 | 148208.9900 | 3919.00998 2014-06-01 01:19:00 | 3918.88000 | 3918.88000 | 3915.02000 | 3915.07000 | 22.2760 | 87251.5600 | 3916.83998 2014-06-01 01:20:00 | 3916.62000 | 3917.00000 | 3915.44000 | 3915.76000 | 51.2460 | 200707.1400 | 3916.53995 2014-06-01 01:21:00 | 3915.76000 | 3917.68000 | 3914.81000 | 3916.00000 | 19.9530 | 78128.9600 | 3915.65002 2014-06-01 01:22:00 | 3917.00000 | 3917.48000 | 3915.00000 | 3915.08000 | 35.7650 | 140056.1500 | 3916.00995 2014-06-01 01:23:00 | 3915.06000 | 3915.06000 | 3912.00000 | 3912.01000 | 25.0260 | 97939.7900 | 3913.51997 2014-06-01 01:24:00 | 3913.00000 | 3914.00000 | 3913.00000 | 3913.94000 | 11.0890 | 43397.6700 | 3913.58000 2014-06-01 01:25:00 | 3914.00000 | 3914.96000 | 3914.00000 | 3914.70000 | 11.4650 | 44878.1100 | 3914.35999 2014-06-01 01:26:00 | 3914.70000 | 3917.04000 | 3914.70000 | 3915.02000 | 35.0740 | 137360.8900 | 3916.32004 2014-06-01 01:27:00 | 3915.00000 | 3925.00000 | 3914.98000 | 3923.84000 | 124.3370 | 487527.7800 | 3921.01990 2014-06-01 01:28:00 | 3922.04000 | 3924.88000 | 3919.87000 | 3923.78000 | 91.8031 | 360056.1700 | 3922.05007 2014-06-01 01:29:00 | 3923.68000 | 3928.30000 | 3923.04000 | 3927.94000 | 97.2601 | 381826.4800 | 3925.83000 2014-06-01 01:30:00 | 3927.98000 | 3932.83000 | 3927.94000 | 3928.68000 | 161.3270 | 633958.6600 | 3929.64988 2014-06-01 01:31:00 | 3928.80000 | 3939.68000 | 3928.70000 | 3937.96000 | 103.4961 | 407142.1000 | 3933.88990 2014-06-01 01:32:00 | 3937.00000 | 3938.00000 | 3933.00000 | 3935.11000 | 44.9820 | 177032.6900 | 3935.63002 2014-06-01 01:33:00 | 3936.97000 | 3938.00000 | 3933.50000 | 3933.98000 | 62.7350 | 246911.2600 | 3935.77992 2014-06-01 01:34:00 | 3933.50000 | 3933.98000 | 3931.92000 | 3932.98000 | 58.8900 | 231623.7600 | 3933.16000 2014-06-01 01:35:00 | 3932.89000 | 3932.91000 | 3928.68000 | 3929.96000 | 69.7820 | 274274.0800 | 3930.44004 2014-06-01 01:36:00 | 3928.70000 | 3928.70000 | 3926.08000 | 3928.11000 | 50.3191 | 197630.0900 | 3927.53999 2014-06-01 01:37:00 | 3927.04000 | 3933.00000 | 3925.00000 | 3930.11000 | 94.2330 | 370063.3400 | 3927.11007 2014-06-01 01:38:00 | 3930.96000 | 3932.97000 | 3927.35000 | 3927.35000 | 43.9110 | 172550.4200 | 3929.55001 2014-06-01 01:39:00 | 3927.35000 | 3930.08000 | 3927.35000 | 3930.00000 | 53.3210 | 209520.7800 | 3929.42001 2014-06-01 01:40:00 | 3929.98000 | 3931.00000 | 3928.96000 | 3929.97000 | 27.6470 | 108631.0300 | 3929.21998 2014-06-01 01:41:00 | 3930.00000 | 3930.02000 | 3929.03000 | 3930.00000 | 16.0490 | 63071.7000 | 3929.95000 2014-06-01 01:42:00 | 3930.00000 | 3930.00000 | 3926.97000 | 3926.97000 | 39.0650 | 153489.9800 | 3929.08995 2014-06-01 01:43:00 | 3926.97000 | 3927.00000 | 3926.00000 | 3926.03000 | 33.2780 | 130652.8600 | 3926.09998 2014-06-01 01:44:00 | 3926.02000 | 3928.96000 | 3926.00000 | 3926.94000 | 48.8310 | 191754.3500 | 3926.90001 2014-06-01 01:45:00 | 3926.94000 | 3927.01000 | 3922.31000 | 3922.31000 | 76.2970 | 299484.8700 | 3925.24994 2014-06-01 01:46:00 | 3924.48000 | 3926.00000 | 3922.00000 | 3924.55000 | 69.1561 | 271362.9300 | 3923.91993 2014-06-01 01:47:00 | 3924.98000 | 3928.00000 | 3924.62000 | 3927.55000 | 28.9130 | 113500.7400 | 3925.60002 2014-06-01 01:48:00 | 3927.53000 | 3929.98000 | 3926.00000 | 3929.03000 | 25.6730 | 100852.7600 | 3928.36002 2014-06-01 01:49:00 | 3929.98000 | 3931.96000 | 3928.93000 | 3930.90000 | 43.0960 | 169367.2900 | 3929.99996 2014-06-01 01:50:00 | 3929.08000 | 3930.08000 | 3928.00000 | 3929.88000 | 30.0850 | 118212.0200 | 3929.26996 2014-06-01 01:51:00 | 3928.98000 | 3929.12000 | 3928.00000 | 3928.91000 | 8.9230 | 35057.0400 | 3928.84001 2014-06-01 01:52:00 | 3928.91000 | 3933.00000 | 3928.91000 | 3933.00000 | 96.6271 | 379812.9900 | 3930.70993 2014-06-01 01:53:00 | 3932.98000 | 3935.04000 | 3931.62000 | 3933.00000 | 120.3319 | 473420.7500 | 3934.29006 2014-06-01 01:54:00 | 3932.04000 | 3935.99000 | 3932.04000 | 3935.99000 | 41.8380 | 164609.7400 | 3934.45998 2014-06-01 01:55:00 | 3935.99000 | 3941.00000 | 3935.98000 | 3940.02000 | 91.9081 | 361953.2000 | 3938.20995 2014-06-01 01:56:00 | 3940.98000 | 3947.27000 | 3940.05000 | 3946.13000 | 101.7879 | 401478.9400 | 3944.26995 2014-06-01 01:57:00 | 3945.11000 | 3947.77000 | 3943.17000 | 3946.02000 | 102.6691 | 405028.4800 | 3944.98998 2014-06-01 01:58:00 | 3946.05000 | 3950.00000 | 3946.02000 | 3949.98000 | 171.0050 | 675348.4900 | 3949.28979 2014-06-01 01:59:00 | 3949.98000 | 3953.00000 | 3947.13000 | 3950.20000 | 169.1760 | 668275.5000 | 3950.17983 2014-06-01 02:00:00 | 3950.22000 | 3959.99000 | 3950.00000 | 3958.88000 | 165.4519 | 654314.4400 | 3954.71008 2014-06-01 02:01:00 | 3958.88000 | 3978.00000 | 3958.88000 | 3966.67000 | 372.7107 | 1477853.7700 | 3965.15006 2014-06-01 02:02:00 | 3966.66000 | 3970.00000 | 3959.02000 | 3959.02000 | 193.0968 | 765744.5200 | 3965.59984 2014-06-01 02:03:00 | 3959.02000 | 3964.01000 | 3953.71000 | 3964.01000 | 108.1590 | 428055.5500 | 3957.64997 2014-06-01 02:04:00 | 3964.01000 | 3966.93000 | 3963.00000 | 3963.00000 | 84.3839 | 334548.5200 | 3964.60008 2014-06-01 02:05:00 | 3963.02000 | 3970.00000 | 3962.94000 | 3965.00000 | 103.7921 | 411507.5700 | 3964.73005 2014-06-01 02:06:00 | 3964.52000 | 3975.00000 | 3963.12000 | 3975.00000 | 101.0049 | 400724.9600 | 3967.37987 2014-06-01 02:07:00 | 3972.56000 | 3986.15000 | 3972.56000 | 3982.17000 | 336.4390 | 1339259.4500 | 3980.68992 2014-06-01 02:08:00 | 3984.38000 | 3984.40000 | 3968.19000 | 3969.86000 | 265.8907 | 1057269.2300 | 3976.33005 2014-06-01 02:09:00 | 3968.29000 | 3978.00000 | 3968.00000 | 3977.99000 | 144.6860 | 574734.8900 | 3972.28986 2014-06-01 02:10:00 | 3976.00000 | 3979.98000 | 3968.69000 | 3970.10000 | 178.1039 | 707665.4800 | 3973.33017 2014-06-01 02:11:00 | 3970.10000 | 3974.61000 | 3966.00000 | 3971.00000 | 116.0891 | 460712.5300 | 3968.60997 2014-06-01 02:12:00 | 3970.56000 | 3975.00000 | 3969.95000 | 3974.84000 | 68.9789 | 273981.6200 | 3971.95998 2014-06-01 02:13:00 | 3973.08000 | 3976.00000 | 3972.95000 | 3972.95000 | 63.3060 | 251615.2400 | 3974.58994 2014-06-01 02:14:00 | 3972.94000 | 3973.98000 | 3969.00000 | 3969.89000 | 108.4470 | 430741.5800 | 3971.90992 2014-06-01 02:15:00 | 3969.00000 | 3969.98000 | 3961.82000 | 3969.98000 | 68.6390 | 272202.5400 | 3965.70998 2014-06-01 02:16:00 | 3969.82000 | 3973.72000 | 3967.00000 | 3973.72000 | 128.3789 | 509552.7300 | 3969.12997 2014-06-01 02:17:00 | 3973.90000 | 3974.00000 | 3971.22000 | 3973.78000 | 98.3220 | 390665.8600 | 3973.33005 2014-06-01 02:18:00 | 3973.78000 | 3977.00000 | 3973.78000 | 3975.00000 | 118.1731 | 469784.1400 | 3975.39009 2014-06-01 02:19:00 | 3975.00000 | 3979.99000 | 3973.98000 | 3979.00000 | 75.4269 | 299992.5200 | 3977.25994 2014-06-01 02:20:00 | 3977.97000 | 3984.00000 | 3974.00000 | 3980.53000 | 207.7538 | 826569.2300 | 3978.60020 2014-06-01 02:21:00 | 3980.53000 | 3986.02000 | 3980.53000 | 3986.02000 | 147.1591 | 586200.8700 | 3983.44997 2014-06-01 02:22:00 | 3986.15000 | 3992.00000 | 3986.15000 | 3989.95000 | 271.5129 | 1083276.9500 | 3989.78020 2014-06-01 02:23:00 | 3989.94000 | 3990.00000 | 3980.08000 | 3984.05000 | 98.7429 | 393735.5300 | 3987.48007 2014-06-01 02:24:00 | 3984.05000 | 3989.80000 | 3980.10000 | 3989.80000 | 182.3892 | 726244.5900 | 3981.83996 2014-06-01 02:25:00 | 3989.74000 | 3993.02000 | 3985.00000 | 3987.00000 | 208.8780 | 833185.1100 | 3988.85990 2014-06-01 02:26:00 | 3987.04000 | 3991.52000 | 3981.10000 | 3988.05000 | 123.7129 | 493112.1200 | 3985.94009 2014-06-01 02:27:00 | 3985.04000 | 3992.00000 | 3985.04000 | 3991.00000 | 109.5571 | 437152.6700 | 3990.17992 2014-06-01 02:28:00 | 3991.00000 | 3995.00000 | 3990.00000 | 3995.00000 | 163.0649 | 651049.5800 | 3992.57979 2014-06-01 02:29:00 | 3995.02000 | 3995.60000 | 3990.00000 | 3991.98000 | 107.9309 | 431010.2900 | 3993.39003 2014-06-01 02:30:00 | 3990.61000 | 3991.91000 | 3986.00000 | 3986.02000 | 152.7802 | 609479.8100 | 3989.26001 2014-06-01 02:31:00 | 3986.12000 | 3990.12000 | 3986.00000 | 3990.03000 | 62.0839 | 247601.2800 | 3988.17006 2014-06-01 02:32:00 | 3990.08000 | 3992.00000 | 3986.00000 | 3989.00000 | 111.7230 | 445730.2100 | 3989.60008 2014-06-01 02:33:00 | 3989.00000 | 3990.00000 | 3987.00000 | 3988.00000 | 109.5281 | 436858.4100 | 3988.54995 2014-06-01 02:34:00 | 3988.00000 | 3988.88000 | 3985.47000 | 3986.51000 | 54.6050 | 217675.1200 | 3986.35993 2014-06-01 02:35:00 | 3986.07000 | 3990.05000 | 3985.85000 | 3990.05000 | 102.7650 | 409952.3200 | 3989.21987 2014-06-01 02:36:00 | 3990.05000 | 3994.90000 | 3989.77000 | 3994.87000 | 118.3851 | 472484.2900 | 3991.07985 2014-06-01 02:37:00 | 3994.00000 | 3997.00000 | 3992.29000 | 3995.98000 | 223.8170 | 894086.3700 | 3994.71983 2014-06-01 02:38:00 | 3995.98000 | 3999.89000 | 3994.50000 | 3999.89000 | 505.5575 | 2021112.6400 | 3997.78969 2014-06-01 02:39:00 | 3999.87000 | 4026.90000 | 3999.00000 | 4020.03000 | 558.5030 | 2239122.3700 | 4009.15041 2014-06-01 02:40:00 | 4026.90000 | 4048.00000 | 4020.00000 | 4045.06000 | 440.5220 | 1776510.8800 | 4032.74022 2014-06-01 02:41:00 | 4048.00000 | 4077.00000 | 4044.48000 | 4066.00000 | 571.7476 | 2320649.1400 | 4058.86967 2014-06-01 02:42:00 | 4064.76000 | 4070.00000 | 4030.00000 | 4039.00000 | 462.0652 | 1873517.2200 | 4054.65946 2014-06-01 02:43:00 | 4039.00000 | 4065.99000 | 4035.00000 | 4065.00000 | 325.0163 | 1317060.2300 | 4052.28970 2014-06-01 02:44:00 | 4065.94000 | 4070.00000 | 4051.76000 | 4055.00000 | 232.4810 | 944486.5600 | 4062.64006 2014-06-01 02:45:00 | 4051.76000 | 4064.97000 | 4051.01000 | 4060.00000 | 210.2551 | 853137.3100 | 4057.62975 2014-06-01 02:46:00 | 4062.00000 | 4064.95000 | 4050.01000 | 4051.00000 | 321.1648 | 1302374.3400 | 4055.15958 2014-06-01 02:47:00 | 4052.94000 | 4054.68000 | 4040.00000 | 4041.22000 | 302.5093 | 1224448.5500 | 4047.63994 2014-06-01 02:48:00 | 4042.00000 | 4052.00000 | 4036.00000 | 4050.97000 | 275.9687 | 1116229.9400 | 4044.76991 2014-06-01 02:49:00 | 4050.97000 | 4056.97000 | 4045.89000 | 4046.00000 | 179.0162 | 725412.8400 | 4052.21983 2014-06-01 02:50:00 | 4045.98000 | 4048.98000 | 4043.97000 | 4047.92000 | 154.7682 | 626244.6600 | 4046.33993 2014-06-01 02:51:00 | 4047.87000 | 4051.00000 | 4045.00000 | 4050.00000 | 199.9681 | 809526.7800 | 4048.27991 2014-06-01 02:52:00 | 4049.99000 | 4050.00000 | 4045.00000 | 4048.00000 | 245.4668 | 993654.3500 | 4048.01980 2014-06-01 02:53:00 | 4048.00000 | 4048.44000 | 4036.60000 | 4037.50000 | 222.8919 | 901018.3400 | 4042.40011 2014-06-01 02:54:00 | 4037.00000 | 4045.00000 | 4036.38000 | 4045.00000 | 232.5939 | 939960.9300 | 4041.21023 2014-06-01 02:55:00 | 4045.08000 | 4047.00000 | 4043.49000 | 4044.95000 | 204.7420 | 828218.3500 | 4045.18010 2014-06-01 02:56:00 | 4043.06000 | 4043.06000 | 4037.01000 | 4042.78000 | 115.6180 | 467148.7700 | 4040.44994 2014-06-01 02:57:00 | 4042.78000 | 4044.80000 | 4040.02000 | 4044.78000 | 118.8821 | 480619.9400 | 4042.83006 2014-06-01 02:58:00 | 4044.78000 | 4051.00000 | 4041.68000 | 4050.00000 | 144.8939 | 586482.5700 | 4047.67014 2014-06-01 02:59:00 | 4050.02000 | 4051.13000 | 4041.03000 | 4046.81000 | 122.7120 | 496541.8400 | 4046.40006 2014-06-01 03:00:00 | 4046.14000 | 4047.00000 | 4040.02000 | 4040.94000 | 140.3529 | 567434.3300 | 4042.91010 2014-06-01 03:01:00 | 4040.03000 | 4042.04000 | 4039.00000 | 4040.00000 | 117.2629 | 473777.3500 | 4040.30008 2014-06-01 03:02:00 | 4040.00000 | 4042.04000 | 4040.00000 | 4042.01000 | 74.5700 | 301283.7100 | 4040.28000 2014-06-01 03:03:00 | 4042.06000 | 4044.90000 | 4041.99000 | 4044.52000 | 104.9320 | 424299.9700 | 4043.57005 2014-06-01 03:04:00 | 4044.50000 | 4047.00000 | 4042.02000 | 4046.00000 | 82.5230 | 333765.0500 | 4044.51006 2014-06-01 03:05:00 | 4047.00000 | 4053.00000 | 4047.00000 | 4052.04000 | 160.9190 | 651683.2700 | 4049.75996 2014-06-01 03:06:00 | 4052.07000 | 4059.92000 | 4050.02000 | 4054.96000 | 271.0659 | 1099001.4000 | 4054.36973 2014-06-01 03:07:00 | 4054.93000 | 4055.00000 | 4051.01000 | 4052.00000 | 92.2370 | 373810.5300 | 4052.71993 2014-06-01 03:08:00 | 4052.25000 | 4053.46000 | 4045.06000 | 4045.91000 | 137.8221 | 558202.9100 | 4050.17007 2014-06-01 03:09:00 | 4045.90000 | 4052.12000 | 4045.90000 | 4051.98000 | 135.3851 | 548071.3500 | 4048.23984 2014-06-01 03:10:00 | 4051.96000 | 4058.00000 | 4051.96000 | 4057.91000 | 129.1519 | 523527.4300 | 4053.58006 2014-06-01 03:11:00 | 4057.91000 | 4058.00000 | 4051.05000 | 4053.98000 | 88.1770 | 357453.6000 | 4053.81993 2014-06-01 03:12:00 | 4053.96000 | 4056.96000 | 4053.96000 | 4055.34000 | 83.3559 | 338030.7200 | 4055.26992 2014-06-01 03:13:00 | 4056.00000 | 4060.00000 | 4051.20000 | 4058.00000 | 93.0379 | 377447.3500 | 4056.91995 2014-06-01 03:14:00 | 4059.00000 | 4070.00000 | 4058.02000 | 4069.80000 | 246.9021 | 1003363.1100 | 4063.81013 2014-06-01 03:15:00 | 4068.05000 | 4085.00000 | 4067.31000 | 4080.04000 | 113.4729 | 462154.7000 | 4072.82008 2014-06-01 03:16:00 | 4080.39000 | 4101.18000 | 4080.06000 | 4101.18000 | 381.2092 | 1559462.0800 | 4090.82993 2014-06-01 03:17:00 | 4101.21000 | 4135.88000 | 4101.18000 | 4122.04000 | 273.9149 | 1128118.5400 | 4118.49966 2014-06-01 03:18:00 | 4122.05000 | 4122.05000 | 4106.19000 | 4118.12000 | 186.0159 | 765620.9500 | 4115.88981 2014-06-01 03:19:00 | 4118.12000 | 4135.87000 | 4118.05000 | 4132.00000 | 229.6547 | 947785.0800 | 4126.99971 2014-06-01 03:20:00 | 4131.00000 | 4136.00000 | 4119.00000 | 4119.02000 | 271.8812 | 1122466.8900 | 4128.52008 2014-06-01 03:21:00 | 4119.02000 | 4119.93000 | 4093.83000 | 4099.99000 | 267.2402 | 1097085.0700 | 4105.24001 2014-06-01 03:22:00 | 4100.00000 | 4104.54000 | 4084.97000 | 4084.97000 | 405.6768 | 1662358.0200 | 4097.73969 2014-06-01 03:23:00 | 4084.96000 | 4097.00000 | 4078.00000 | 4091.00000 | 392.4619 | 1603073.4000 | 4084.66018 2014-06-01 03:24:00 | 4091.02000 | 4095.95000 | 4084.98000 | 4091.03000 | 325.8017 | 1332515.9300 | 4089.96013 2014-06-01 03:25:00 | 4091.02000 | 4094.03000 | 4090.00000 | 4091.96000 | 242.7238 | 993104.4000 | 4091.50022 2014-06-01 03:26:00 | 4091.91000 | 4094.99000 | 4051.08000 | 4064.95000 | 311.9989 | 1271876.0600 | 4076.53992 2014-06-01 03:27:00 | 4064.95000 | 4064.95000 | 4030.00000 | 4049.98000 | 426.4620 | 1726075.0000 | 4047.43021 2014-06-01 03:28:00 | 4049.98000 | 4059.00000 | 4042.00000 | 4049.39000 | 267.5027 | 1083798.1200 | 4051.54018 2014-06-01 03:29:00 | 4050.06000 | 4050.29000 | 4029.43000 | 4044.94000 | 327.2092 | 1322180.2500 | 4040.77993 2014-06-01 03:30:00 | 4044.94000 | 4064.04000 | 4040.00000 | 4052.00000 | 351.0293 | 1421570.1600 | 4049.71994 2014-06-01 03:31:00 | 4052.97000 | 4060.97000 | 4052.97000 | 4058.99000 | 179.0222 | 726029.8300 | 4055.53010 2014-06-01 03:32:00 | 4059.01000 | 4060.32000 | 4056.04000 | 4060.04000 | 152.3011 | 618098.6000 | 4058.40004 2014-06-01 03:33:00 | 4060.09000 | 4070.00000 | 4060.09000 | 4069.02000 | 184.9429 | 752194.2500 | 4067.17013 2014-06-01 03:34:00 | 4069.94000 | 4071.87000 | 4060.02000 | 4060.96000 | 217.1021 | 882823.9900 | 4066.40011 2014-06-01 03:35:00 | 4060.98000 | 4063.00000 | 4057.00000 | 4061.96000 | 280.4462 | 1138563.9200 | 4059.82974 2014-06-01 03:36:00 | 4061.96000 | 4067.57000 | 4061.02000 | 4067.57000 | 96.8901 | 393757.4800 | 4063.96000 2014-06-01 03:37:00 | 4066.31000 | 4071.95000 | 4062.30000 | 4065.98000 | 125.7821 | 511686.7800 | 4068.04007 2014-06-01 03:38:00 | 4063.92000 | 4075.00000 | 4062.42000 | 4067.26000 | 211.6929 | 861204.8900 | 4068.18015 2014-06-01 03:39:00 | 4068.02000 | 4070.00000 | 4063.39000 | 4065.00000 | 113.9280 | 463242.6900 | 4066.09994 2014-06-01 03:40:00 | 4065.02000 | 4065.83000 | 4062.00000 | 4062.10000 | 67.9069 | 275962.2800 | 4063.82995 2014-06-01 03:41:00 | 4063.00000 | 4077.81000 | 4063.00000 | 4077.81000 | 232.6090 | 947374.4300 | 4072.81994 2014-06-01 03:42:00 | 4077.81000 | 4095.33000 | 4077.81000 | 4090.28000 | 194.6590 | 795442.6600 | 4086.33995 2014-06-01 03:43:00 | 4090.30000 | 4103.04000 | 4084.00000 | 4100.00000 | 252.9341 | 1036347.1300 | 4097.30026 2014-06-01 03:44:00 | 4097.67000 | 4100.00000 | 4090.00000 | 4092.00000 | 346.6527 | 1419903.2800 | 4096.04023 2014-06-01 03:45:00 | 4091.98000 | 4092.03000 | 4084.11000 | 4087.36000 | 122.3511 | 500101.7600 | 4087.43003 2014-06-01 03:46:00 | 4087.30000 | 4090.00000 | 4079.79000 | 4079.79000 | 239.0808 | 976757.2500 | 4085.47004 2014-06-01 03:47:00 | 4079.79000 | 4085.00000 | 4075.20000 | 4081.48000 | 180.4942 | 736472.3600 | 4080.31019 2014-06-01 03:48:00 | 4081.52000 | 4084.96000 | 4081.00000 | 4084.96000 | 94.1059 | 384244.7000 | 4083.10991 2014-06-01 03:49:00 | 4084.94000 | 4099.00000 | 4084.12000 | 4099.00000 | 140.3070 | 573957.9000 | 4090.72990 2014-06-01 03:50:00 | 4099.00000 | 4102.00000 | 4095.26000 | 4097.02000 | 205.4799 | 842225.2000 | 4098.82000 2014-06-01 03:51:00 | 4096.10000 | 4099.00000 | 4082.08000 | 4084.89000 | 164.2649 | 672206.3400 | 4092.20979 2014-06-01 03:52:00 | 4083.97000 | 4099.00000 | 4082.08000 | 4088.04000 | 162.6921 | 664837.8700 | 4086.48008 2014-06-01 03:53:00 | 4088.04000 | 4092.00000 | 4086.05000 | 4090.00000 | 138.5329 | 566485.9300 | 4089.18010 2014-06-01 03:54:00 | 4090.01000 | 4090.92000 | 4086.00000 | 4088.01000 | 92.1820 | 376847.3300 | 4088.08004 2014-06-01 03:55:00 | 4088.00000 | 4088.00000 | 4076.50000 | 4079.75000 | 114.8550 | 469011.3800 | 4083.50986 2014-06-01 03:56:00 | 4079.02000 | 4082.07000 | 4076.00000 | 4082.05000 | 211.2018 | 861496.5000 | 4079.02009 2014-06-01 03:57:00 | 4082.91000 | 4088.98000 | 4079.90000 | 4080.04000 | 75.7150 | 309229.1200 | 4084.11991 2014-06-01 03:58:00 | 4081.97000 | 4084.74000 | 4079.87000 | 4079.87000 | 139.7588 | 570464.8600 | 4081.77996 2014-06-01 03:59:00 | 4078.82000 | 4080.00000 | 4075.00000 | 4080.00000 | 134.3539 | 547806.6200 | 4077.34013 2014-06-01 04:00:00 | 4080.00000 | 4084.88000 | 4079.90000 | 4081.77000 | 109.7139 | 447777.6300 | 4081.32011 2014-06-01 04:01:00 | 4081.81000 | 4093.98000 | 4081.81000 | 4092.25000 | 124.3511 | 508395.6400 | 4088.39003 2014-06-01 04:02:00 | 4091.99000 | 4100.00000 | 4091.97000 | 4099.00000 | 159.5310 | 653622.2700 | 4097.15004 2014-06-01 04:03:00 | 4100.00000 | 4102.00000 | 4082.08000 | 4094.39000 | 207.8621 | 851241.0200 | 4095.22011 2014-06-01 04:04:00 | 4095.00000 | 4099.00000 | 4086.00000 | 4097.98000 | 128.8210 | 527167.7000 | 4092.25003 2014-06-01 04:05:00 | 4097.95000 | 4107.09000 | 4090.20000 | 4107.07000 | 194.2970 | 797022.0000 | 4102.07986 2014-06-01 04:06:00 | 4107.11000 | 4118.99000 | 4106.11000 | 4118.99000 | 237.6821 | 977653.0500 | 4113.28012 2014-06-01 04:07:00 | 4117.00000 | 4118.99000 | 4096.00000 | 4099.79000 | 164.9689 | 677858.7100 | 4109.00995 2014-06-01 04:08:00 | 4099.79000 | 4106.00000 | 4097.02000 | 4099.96000 | 152.6889 | 626242.9500 | 4101.42996 2014-06-01 04:09:00 | 4099.96000 | 4110.00000 | 4099.96000 | 4106.00000 | 174.1400 | 714768.0900 | 4104.56000 2014-06-01 04:10:00 | 4106.91000 | 4114.00000 | 4105.00000 | 4110.00000 | 175.2989 | 720027.7700 | 4107.42995 2014-06-01 04:11:00 | 4109.95000 | 4123.00000 | 4109.93000 | 4120.71000 | 288.8223 | 1189275.1200 | 4117.67016 2014-06-01 04:12:00 | 4123.00000 | 4124.76000 | 4111.00000 | 4113.04000 | 134.3129 | 552950.1100 | 4116.88009 2014-06-01 04:13:00 | 4113.07000 | 4117.95000 | 4113.00000 | 4115.98000 | 98.6790 | 406141.2400 | 4115.77998 2014-06-01 04:14:00 | 4115.98000 | 4128.51000 | 4114.10000 | 4128.51000 | 145.6770 | 600630.6900 | 4123.02989 2014-06-01 04:15:00 | 4127.91000 | 4142.16000 | 4125.22000 | 4140.03000 | 300.1271 | 1241031.5200 | 4135.01979 2014-06-01 04:16:00 | 4141.96000 | 4150.00000 | 4140.00000 | 4150.00000 | 395.9997 | 1642056.2000 | 4146.60997 2014-06-01 04:17:00 | 4150.02000 | 4183.87000 | 4147.00000 | 4165.01000 | 358.2310 | 1492605.3600 | 4166.60009 2014-06-01 04:18:00 | 4167.90000 | 4177.00000 | 4152.47000 | 4158.00000 | 223.8208 | 932925.3800 | 4168.18004 2014-06-01 04:19:00 | 4158.00000 | 4164.00000 | 4155.00000 | 4161.89000 | 255.6339 | 1063332.4400 | 4159.59024 2014-06-01 04:20:00 | 4160.07000 | 4169.40000 | 4160.05000 | 4165.04000 | 202.1591 | 841996.7600 | 4165.01996 2014-06-01 04:21:00 | 4165.08000 | 4169.40000 | 4162.00000 | 4165.04000 | 161.1469 | 671412.2800 | 4166.45988 2014-06-01 04:22:00 | 4165.06000 | 4168.00000 | 4155.11000 | 4155.11000 | 124.7479 | 519140.7100 | 4161.51994 2014-06-01 04:23:00 | 4155.07000 | 4155.07000 | 4130.00000 | 4148.72000 | 155.7529 | 645559.8500 | 4144.77011 2014-06-01 04:24:00 | 4148.78000 | 4159.09000 | 4148.02000 | 4155.04000 | 139.8700 | 581036.9300 | 4154.12000 2014-06-01 04:25:00 | 4155.04000 | 4159.07000 | 4150.00000 | 4155.00000 | 106.2010 | 441343.8900 | 4155.74003 2014-06-01 04:26:00 | 4154.00000 | 4157.97000 | 4149.35000 | 4149.95000 | 104.3431 | 433391.1800 | 4153.52008 2014-06-01 04:27:00 | 4149.92000 | 4157.30000 | 4147.22000 | 4157.04000 | 114.1850 | 474325.6000 | 4154.00986 2014-06-01 04:28:00 | 4157.04000 | 4164.00000 | 4154.03000 | 4155.84000 | 100.3561 | 417348.8900 | 4158.67991 2014-06-01 04:29:00 | 4154.10000 | 4160.00000 | 4152.00000 | 4158.08000 | 116.9851 | 486244.9200 | 4156.46986 2014-06-01 04:30:00 | 4158.08000 | 4163.99000 | 4153.66000 | 4159.81000 | 104.2309 | 433317.1000 | 4157.28002 2014-06-01 04:31:00 | 4159.81000 | 4167.98000 | 4159.81000 | 4164.17000 | 118.7851 | 494655.7600 | 4164.28986 2014-06-01 04:32:00 | 4164.34000 | 4169.89000 | 4163.94000 | 4165.07000 | 133.7052 | 557157.3800 | 4167.05984 2014-06-01 04:33:00 | 4165.13000 | 4165.16000 | 4153.66000 | 4158.35000 | 106.0051 | 440892.0400 | 4159.15987 2014-06-01 04:34:00 | 4158.38000 | 4164.03000 | 4156.34000 | 4159.32000 | 118.0800 | 491125.5900 | 4159.26000 2014-06-01 04:35:00 | 4161.90000 | 4162.00000 | 4154.70000 | 4157.86000 | 84.5041 | 351416.9300 | 4158.58008 2014-06-01 04:36:00 | 4155.16000 | 4157.76000 | 4140.01000 | 4149.89000 | 142.9490 | 593467.2100 | 4151.59997 2014-06-01 04:37:00 | 4147.27000 | 4152.97000 | 4133.73000 | 4143.00000 | 163.5289 | 677850.0300 | 4145.13996 2014-06-01 04:38:00 | 4142.00000 | 4143.15000 | 4136.30000 | 4142.89000 | 150.3571 | 622655.9600 | 4141.17990 2014-06-01 04:39:00 | 4142.87000 | 4143.96000 | 4131.00000 | 4134.00000 | 135.6660 | 561132.1700 | 4136.12987 2014-06-01 04:40:00 | 4135.00000 | 4150.00000 | 4132.41000 | 4142.78000 | 193.0190 | 798793.6700 | 4138.41995 2014-06-01 04:41:00 | 4142.78000 | 4150.00000 | 4140.00000 | 4140.00000 | 189.1508 | 784281.6700 | 4146.33004 2014-06-01 04:42:00 | 4145.10000 | 4147.36000 | 4135.08000 | 4142.16000 | 132.1090 | 547112.1100 | 4141.36997 2014-06-01 04:43:00 | 4142.16000 | 4144.90000 | 4135.00000 | 4136.99000 | 75.1700 | 311166.8900 | 4139.51000 2014-06-01 04:44:00 | 4137.97000 | 4138.86000 | 4130.00000 | 4130.00000 | 155.6659 | 643550.7200 | 4134.17984 2014-06-01 04:45:00 | 4130.00000 | 4131.89000 | 4111.00000 | 4124.02000 | 180.6882 | 744997.1600 | 4123.10992 2014-06-01 04:46:00 | 4124.04000 | 4131.41000 | 4121.00000 | 4131.41000 | 135.5818 | 559372.7400 | 4125.72006 2014-06-01 04:47:00 | 4129.29000 | 4138.50000 | 4126.22000 | 4132.57000 | 126.8829 | 524457.9500 | 4133.40009 2014-06-01 04:48:00 | 4132.05000 | 4138.02000 | 4132.00000 | 4138.02000 | 199.8552 | 826115.5800 | 4133.56977 2014-06-01 04:49:00 | 4138.02000 | 4141.99000 | 4131.20000 | 4135.00000 | 185.8242 | 768860.7000 | 4137.57019 2014-06-01 04:50:00 | 4135.00000 | 4135.00000 | 4125.07000 | 4125.07000 | 172.8821 | 714156.8700 | 4130.89009 2014-06-01 04:51:00 | 4125.98000 | 4130.21000 | 4125.08000 | 4127.01000 | 124.1559 | 512509.3700 | 4127.94988 2014-06-01 04:52:00 | 4127.01000 | 4134.00000 | 4126.97000 | 4131.98000 | 138.0920 | 570412.4300 | 4130.67007 2014-06-01 04:53:00 | 4131.98000 | 4131.98000 | 4126.00000 | 4126.00000 | 103.9609 | 429167.2000 | 4128.16002 2014-06-01 04:54:00 | 4128.00000 | 4136.02000 | 4127.93000 | 4134.00000 | 193.4880 | 799457.4300 | 4131.81990 2014-06-01 04:55:00 | 4134.57000 | 4135.48000 | 4101.00000 | 4121.99000 | 242.9743 | 1001372.3900 | 4121.31025 2014-06-01 04:56:00 | 4120.05000 | 4124.68000 | 4100.03000 | 4100.16000 | 260.5129 | 1069830.2100 | 4106.63019 2014-06-01 04:57:00 | 4105.87000 | 4107.18000 | 4091.01000 | 4098.98000 | 262.2667 | 1075052.2600 | 4099.07979 2014-06-01 04:58:00 | 4098.98000 | 4098.98000 | 4090.50000 | 4093.80000 | 196.8642 | 805790.6100 | 4093.13020 2014-06-01 04:59:00 | 4093.80000 | 4105.00000 | 4086.43000 | 4096.00000 | 357.6311 | 1463018.6600 | 4090.86009 2014-06-01 05:00:00 | 4096.02000 | 4110.00000 | 4096.02000 | 4107.81000 | 278.5658 | 1143501.4100 | 4104.95972 2014-06-01 05:01:00 | 4107.81000 | 4114.46000 | 4098.96000 | 4102.87000 | 162.1308 | 665405.9400 | 4104.13003 2014-06-01 05:02:00 | 4101.59000 | 4103.08000 | 4098.98000 | 4098.98000 | 126.1239 | 517212.8800 | 4100.83012 2014-06-01 05:03:00 | 4095.18000 | 4109.80000 | 4095.18000 | 4107.06000 | 134.9951 | 553741.7800 | 4101.93984 2014-06-01 05:04:00 | 4107.04000 | 4116.08000 | 4107.03000 | 4115.92000 | 204.8372 | 842120.6900 | 4111.16986 2014-06-01 05:05:00 | 4112.00000 | 4116.98000 | 4106.22000 | 4110.96000 | 145.2209 | 597151.2500 | 4112.02003 2014-06-01 05:06:00 | 4110.96000 | 4113.00000 | 4107.00000 | 4110.13000 | 99.3840 | 408357.8600 | 4108.89010 2014-06-01 05:07:00 | 4112.80000 | 4125.02000 | 4112.00000 | 4125.02000 | 109.9100 | 452643.5000 | 4118.31000 2014-06-01 05:08:00 | 4125.04000 | 4128.88000 | 4119.94000 | 4119.95000 | 148.2119 | 611137.0900 | 4123.40007 2014-06-01 05:09:00 | 4119.94000 | 4119.94000 | 4113.01000 | 4114.06000 | 100.8790 | 415225.1200 | 4116.06998 2014-06-01 05:10:00 | 4114.11000 | 4118.98000 | 4102.88000 | 4115.73000 | 144.7060 | 595424.8200 | 4114.71986 2014-06-01 05:11:00 | 4115.75000 | 4116.98000 | 4110.10000 | 4113.07000 | 89.5361 | 368211.6700 | 4112.43991 2014-06-01 05:12:00 | 4113.13000 | 4115.00000 | 4109.04000 | 4115.00000 | 69.2380 | 284730.8000 | 4112.34997 2014-06-01 05:13:00 | 4115.02000 | 4117.03000 | 4110.26000 | 4113.00000 | 105.0340 | 432000.4900 | 4112.96010 2014-06-01 05:14:00 | 4113.00000 | 4115.13000 | 4107.03000 | 4112.34000 | 145.1680 | 596702.7300 | 4110.42993 2014-06-01 05:15:00 | 4112.34000 | 4115.22000 | 4111.00000 | 4113.04000 | 77.6220 | 319336.7300 | 4114.00004 2014-06-01 05:16:00 | 4113.04000 | 4117.22000 | 4113.04000 | 4116.89000 | 131.6010 | 541509.3100 | 4114.78003 2014-06-01 05:17:00 | 4117.98000 | 4118.00000 | 4115.00000 | 4116.00000 | 87.9419 | 362015.6300 | 4116.53004 2014-06-01 05:18:00 | 4115.02000 | 4116.00000 | 4113.00000 | 4114.51000 | 63.1250 | 259720.9600 | 4114.38992 2014-06-01 05:19:00 | 4114.38000 | 4114.51000 | 4110.50000 | 4113.17000 | 68.4859 | 281694.3200 | 4113.16993 2014-06-01 05:20:00 | 4114.48000 | 4115.02000 | 4112.13000 | 4114.50000 | 59.3360 | 244101.0200 | 4113.87994 2014-06-01 05:21:00 | 4114.02000 | 4115.02000 | 4113.00000 | 4113.13000 | 75.5340 | 310722.6100 | 4113.68007 2014-06-01 05:22:00 | 4113.01000 | 4114.00000 | 4110.00000 | 4110.00000 | 110.0201 | 452345.3400 | 4111.48000 2014-06-01 05:23:00 | 4110.02000 | 4111.97000 | 4110.00000 | 4110.00000 | 61.1800 | 251452.8200 | 4110.05000 2014-06-01 05:24:00 | 4110.05000 | 4111.14000 | 4109.10000 | 4110.05000 | 40.8510 | 167902.1700 | 4110.11001 2014-06-01 05:25:00 | 4110.00000 | 4110.05000 | 4104.51000 | 4108.00000 | 68.6350 | 281912.7900 | 4107.41992 2014-06-01 05:26:00 | 4108.84000 | 4108.84000 | 4100.00000 | 4100.00000 | 81.0820 | 332647.7500 | 4102.61004 2014-06-01 05:27:00 | 4100.00000 | 4100.85000 | 4090.00000 | 4090.00000 | 112.5449 | 460878.0900 | 4095.05986 2014-06-01 05:28:00 | 4093.00000 | 4095.00000 | 4085.00000 | 4087.55000 | 95.6650 | 391270.7200 | 4090.00988 2014-06-01 05:29:00 | 4086.00000 | 4086.02000 | 4073.76000 | 4080.00000 | 211.7761 | 864131.3400 | 4080.39980 2014-06-01 05:30:00 | 4080.00000 | 4097.19000 | 4079.01000 | 4093.03000 | 174.4012 | 713013.0600 | 4088.35005 2014-06-01 05:31:00 | 4093.03000 | 4097.11000 | 4085.01000 | 4089.92000 | 130.2601 | 533315.9800 | 4094.24000 2014-06-01 05:32:00 | 4090.00000 | 4091.71000 | 4085.08000 | 4085.08000 | 113.8090 | 465336.4400 | 4088.74997 2014-06-01 05:33:00 | 4086.85000 | 4094.00000 | 4085.00000 | 4093.80000 | 74.2441 | 303657.4800 | 4089.99007 2014-06-01 05:34:00 | 4094.03000 | 4097.00000 | 4090.68000 | 4094.00000 | 94.2240 | 385756.8900 | 4094.04009 2014-06-01 05:35:00 | 4093.32000 | 4095.00000 | 4090.03000 | 4092.13000 | 44.6320 | 182708.2300 | 4093.66002 2014-06-01 05:36:00 | 4092.18000 | 4092.23000 | 4087.97000 | 4089.68000 | 77.5410 | 317131.1500 | 4089.85002 2014-06-01 05:37:00 | 4088.80000 | 4091.00000 | 4088.10000 | 4088.82000 | 69.1170 | 282659.3200 | 4089.57995 2014-06-01 05:38:00 | 4088.02000 | 4089.87000 | 4087.00000 | 4088.85000 | 100.6360 | 411401.0800 | 4088.00990 2014-06-01 05:39:00 | 4088.85000 | 4088.87000 | 4078.05000 | 4078.05000 | 102.1930 | 417191.7300 | 4082.39008 2014-06-01 05:40:00 | 4078.05000 | 4078.78000 | 4051.00000 | 4060.00000 | 215.4018 | 875429.5100 | 4064.17009 2014-06-01 05:41:00 | 4062.00000 | 4070.02000 | 4053.47000 | 4068.50000 | 156.8331 | 637118.6400 | 4062.40012 2014-06-01 05:42:00 | 4067.04000 | 4076.02000 | 4066.21000 | 4075.00000 | 125.5510 | 511169.6000 | 4071.41003 2014-06-01 05:43:00 | 4073.16000 | 4074.84000 | 4066.00000 | 4069.05000 | 97.1971 | 395476.4300 | 4068.80993 2014-06-01 05:44:00 | 4069.12000 | 4069.98000 | 4063.60000 | 4064.00000 | 44.9181 | 182677.6700 | 4066.90998 2014-06-01 05:45:00 | 4065.03000 | 4066.93000 | 4060.00000 | 4066.56000 | 103.3500 | 419907.0900 | 4062.96000 2014-06-01 05:46:00 | 4066.58000 | 4070.00000 | 4060.00000 | 4065.00000 | 72.5061 | 294810.4600 | 4066.00993 2014-06-01 05:47:00 | 4066.00000 | 4067.03000 | 4061.00000 | 4062.89000 | 60.0850 | 244175.6200 | 4063.83993 2014-06-01 05:48:00 | 4062.86000 | 4065.00000 | 4060.00000 | 4064.10000 | 105.4669 | 428520.4000 | 4063.07992 2014-06-01 05:49:00 | 4064.07000 | 4072.02000 | 4064.07000 | 4072.02000 | 51.0090 | 207521.4900 | 4068.32999 2014-06-01 05:50:00 | 4071.28000 | 4075.91000 | 4067.96000 | 4075.91000 | 69.9209 | 284817.3300 | 4073.42002 2014-06-01 05:51:00 | 4075.26000 | 4081.00000 | 4075.00000 | 4075.91000 | 140.9819 | 574943.9100 | 4078.14007 2014-06-01 05:52:00 | 4075.91000 | 4076.95000 | 4073.00000 | 4075.01000 | 88.6609 | 361309.2300 | 4075.18002 2014-06-01 05:53:00 | 4075.15000 | 4082.03000 | 4075.01000 | 4079.23000 | 72.8689 | 297185.7000 | 4078.35998 2014-06-01 05:54:00 | 4080.00000 | 4083.26000 | 4078.00000 | 4079.81000 | 72.7990 | 297164.1100 | 4081.97998 2014-06-01 05:55:00 | 4078.00000 | 4079.40000 | 4076.00000 | 4077.08000 | 67.8750 | 276765.5800 | 4077.57992 2014-06-01 05:56:00 | 4078.72000 | 4079.80000 | 4074.03000 | 4074.03000 | 76.4399 | 311606.6000 | 4076.49000 2014-06-01 05:57:00 | 4073.17000 | 4073.98000 | 4068.55000 | 4070.79000 | 95.3331 | 388059.0100 | 4070.56007 2014-06-01 05:58:00 | 4070.76000 | 4078.58000 | 4069.11000 | 4078.05000 | 40.5900 | 165378.4300 | 4074.36000 2014-06-01 05:59:00 | 4078.00000 | 4078.00000 | 4075.00000 | 4075.52000 | 81.2939 | 331357.2700 | 4076.04008 2014-06-01 06:00:00 | 4075.52000 | 4077.00000 | 4073.00000 | 4076.98000 | 57.7240 | 235246.8100 | 4075.37006 2014-06-01 06:01:00 | 4077.00000 | 4080.03000 | 4075.00000 | 4079.03000 | 33.8030 | 137853.0800 | 4078.13002 2014-06-01 06:02:00 | 4079.93000 | 4085.00000 | 4078.11000 | 4084.72000 | 100.2121 | 409028.7800 | 4081.63005 2014-06-01 06:03:00 | 4084.72000 | 4095.00000 | 4084.70000 | 4095.00000 | 167.1981 | 683718.2900 | 4089.26992 2014-06-01 06:04:00 | 4095.00000 | 4095.97000 | 4090.00000 | 4091.55000 | 111.7821 | 457403.5500 | 4091.92006 2014-06-01 06:05:00 | 4090.12000 | 4091.52000 | 4088.03000 | 4088.16000 | 58.1760 | 237913.5400 | 4089.54994 2014-06-01 06:06:00 | 4088.11000 | 4090.10000 | 4088.00000 | 4089.07000 | 47.9850 | 196230.6300 | 4089.41994 2014-06-01 06:07:00 | 4089.09000 | 4089.96000 | 4080.08000 | 4084.00000 | 35.4830 | 144998.3000 | 4086.42003 2014-06-01 06:08:00 | 4084.08000 | 4084.83000 | 4080.08000 | 4081.12000 | 62.5500 | 255397.2400 | 4083.09000 2014-06-01 06:09:00 | 4081.14000 | 4083.00000 | 4080.08000 | 4082.15000 | 37.7920 | 154231.8600 | 4081.07002 2014-06-01 06:10:00 | 4082.19000 | 4083.70000 | 4079.07000 | 4081.95000 | 37.8300 | 154379.2000 | 4080.87000 2014-06-01 06:11:00 | 4081.00000 | 4086.00000 | 4081.00000 | 4085.89000 | 49.6340 | 202702.6800 | 4083.95005 2014-06-01 06:12:00 | 4085.89000 | 4085.89000 | 4083.11000 | 4085.86000 | 78.0860 | 318914.2300 | 4084.13992 2014-06-01 06:13:00 | 4085.86000 | 4088.02000 | 4085.86000 | 4088.02000 | 71.9650 | 294105.8400 | 4086.78991 2014-06-01 06:14:00 | 4088.00000 | 4094.97000 | 4088.00000 | 4091.00000 | 78.5009 | 321132.4000 | 4090.81002 2014-06-01 06:15:00 | 4092.00000 | 4093.98000 | 4088.02000 | 4089.50000 | 74.7900 | 305959.8500 | 4090.92000 2014-06-01 06:16:00 | 4089.50000 | 4089.72000 | 4088.09000 | 4088.98000 | 62.2290 | 254479.9100 | 4089.40998 2014-06-01 06:17:00 | 4088.05000 | 4088.94000 | 4081.95000 | 4085.22000 | 54.1300 | 221141.5700 | 4085.38000 2014-06-01 06:18:00 | 4086.00000 | 4087.00000 | 4085.20000 | 4086.90000 | 39.0590 | 159592.8200 | 4085.93999 2014-06-01 06:19:00 | 4086.80000 | 4091.98000 | 4086.80000 | 4090.22000 | 40.3150 | 164868.4700 | 4089.50995 2014-06-01 06:20:00 | 4090.29000 | 4091.74000 | 4087.77000 | 4088.44000 | 42.7320 | 174782.4300 | 4090.20002 2014-06-01 06:21:00 | 4088.97000 | 4092.64000 | 4088.97000 | 4090.96000 | 35.8090 | 146469.4300 | 4090.29999 2014-06-01 06:22:00 | 4090.29000 | 4090.96000 | 4089.16000 | 4090.09000 | 43.7360 | 178875.3600 | 4089.88996 2014-06-01 06:23:00 | 4090.09000 | 4090.13000 | 4088.03000 | 4088.60000 | 29.5540 | 120855.3500 | 4089.31003 2014-06-01 06:24:00 | 4089.02000 | 4089.02000 | 4080.00000 | 4084.92000 | 90.3640 | 369125.0500 | 4084.87009 2014-06-01 06:25:00 | 4084.00000 | 4084.00000 | 4080.03000 | 4080.21000 | 48.7310 | 198902.5200 | 4081.64001 2014-06-01 06:26:00 | 4081.06000 | 4081.85000 | 4079.11000 | 4079.19000 | 88.2150 | 359942.9400 | 4080.28989 2014-06-01 06:27:00 | 4079.80000 | 4081.44000 | 4079.00000 | 4080.07000 | 63.7000 | 259899.9500 | 4080.06000 2014-06-01 06:28:00 | 4081.97000 | 4085.00000 | 4081.87000 | 4084.22000 | 58.7689 | 240012.9500 | 4084.00998 2014-06-01 06:29:00 | 4085.00000 | 4087.02000 | 4084.56000 | 4084.93000 | 27.1610 | 110962.4800 | 4085.36001 2014-06-01 06:30:00 | 4085.00000 | 4087.34000 | 4084.99000 | 4087.04000 | 17.6150 | 71984.1000 | 4086.52002 2014-06-01 06:31:00 | 4087.00000 | 4089.63000 | 4086.10000 | 4089.49000 | 28.3080 | 115722.3600 | 4087.96999 2014-06-01 06:32:00 | 4089.51000 | 4090.96000 | 4086.10000 | 4086.10000 | 42.9000 | 175360.0900 | 4087.65000 2014-06-01 06:33:00 | 4086.12000 | 4086.28000 | 4085.00000 | 4085.98000 | 15.2420 | 62279.5600 | 4086.05001 2014-06-01 06:34:00 | 4085.96000 | 4085.96000 | 4084.93000 | 4084.93000 | 25.3440 | 103534.4400 | 4085.17002 2014-06-01 06:35:00 | 4084.83000 | 4084.83000 | 4083.01000 | 4083.94000 | 26.1740 | 106896.3400 | 4084.07003 2014-06-01 06:36:00 | 4083.10000 | 4083.94000 | 4081.99000 | 4081.99000 | 20.3330 | 83010.8000 | 4082.57001 2014-06-01 06:37:00 | 4082.28000 | 4083.00000 | 4081.14000 | 4081.41000 | 37.2120 | 151897.3400 | 4081.95002 2014-06-01 06:38:00 | 4081.59000 | 4084.00000 | 4081.00000 | 4082.91000 | 55.9440 | 228402.1500 | 4082.69006 2014-06-01 06:39:00 | 4082.93000 | 4083.50000 | 4082.93000 | 4083.30000 | 13.6850 | 55879.0600 | 4083.22998 2014-06-01 06:40:00 | 4083.30000 | 4087.01000 | 4083.02000 | 4085.05000 | 19.7540 | 80674.9300 | 4083.98002 2014-06-01 06:41:00 | 4086.38000 | 4089.80000 | 4086.38000 | 4089.72000 | 51.8420 | 211935.8500 | 4088.11003 2014-06-01 06:42:00 | 4089.80000 | 4093.01000 | 4088.00000 | 4091.00000 | 67.2870 | 275239.3800 | 4090.52995 2014-06-01 06:43:00 | 4091.00000 | 4091.00000 | 4088.06000 | 4089.14000 | 41.7940 | 170940.6500 | 4090.08004 2014-06-01 06:44:00 | 4089.14000 | 4089.98000 | 4085.18000 | 4086.86000 | 47.4080 | 193831.7200 | 4088.58998 2014-06-01 06:45:00 | 4086.86000 | 4088.00000 | 4085.30000 | 4088.00000 | 42.9300 | 175450.9400 | 4086.91000 2014-06-01 06:46:00 | 4087.14000 | 4090.02000 | 4087.12000 | 4088.72000 | 49.7560 | 203446.7800 | 4088.88995 2014-06-01 06:47:00 | 4089.00000 | 4092.00000 | 4089.00000 | 4092.00000 | 26.2580 | 107417.4100 | 4090.84999 2014-06-01 06:48:00 | 4092.02000 | 4099.00000 | 4091.54000 | 4099.00000 | 150.0009 | 614474.3100 | 4096.47003 2014-06-01 06:49:00 | 4099.00000 | 4114.99000 | 4099.00000 | 4110.05000 | 189.0569 | 776222.3900 | 4105.75986 2014-06-01 06:50:00 | 4110.05000 | 4113.02000 | 4104.23000 | 4111.19000 | 85.2980 | 350640.4600 | 4110.76996 2014-06-01 06:51:00 | 4112.00000 | 4122.00000 | 4111.18000 | 4120.00000 | 239.3589 | 985517.1600 | 4117.31994 2014-06-01 06:52:00 | 4120.00000 | 4124.80000 | 4116.09000 | 4117.66000 | 221.6410 | 913275.9800 | 4120.52005 2014-06-01 06:53:00 | 4116.21000 | 4132.99000 | 4116.00000 | 4125.29000 | 221.1582 | 911813.0600 | 4122.89990 2014-06-01 06:54:00 | 4127.33000 | 4131.73000 | 4124.88000 | 4124.88000 | 67.1081 | 277046.9000 | 4128.36997 2014-06-01 06:55:00 | 4124.96000 | 4124.96000 | 4115.00000 | 4117.00000 | 120.0699 | 494677.0700 | 4119.91000 2014-06-01 06:56:00 | 4117.00000 | 4123.30000 | 4115.02000 | 4123.30000 | 104.9320 | 432425.6400 | 4121.01005 2014-06-01 06:57:00 | 4123.27000 | 4125.00000 | 4120.07000 | 4120.19000 | 85.9599 | 354373.3100 | 4122.54000 2014-06-01 06:58:00 | 4121.92000 | 4121.92000 | 4118.00000 | 4118.00000 | 77.2820 | 318380.8000 | 4119.73004 2014-06-01 06:59:00 | 4117.08000 | 4118.00000 | 4110.01000 | 4112.97000 | 67.8021 | 278930.9800 | 4113.90003 2014-06-01 07:00:00 | 4113.22000 | 4116.94000 | 4111.22000 | 4115.41000 | 92.8399 | 381991.5800 | 4114.52000 2014-06-01 07:01:00 | 4114.02000 | 4120.00000 | 4114.00000 | 4120.00000 | 82.6239 | 340112.2600 | 4116.39008 2014-06-01 07:02:00 | 4118.00000 | 4120.89000 | 4117.09000 | 4120.05000 | 73.9629 | 304711.0400 | 4119.78005 2014-06-01 07:03:00 | 4120.09000 | 4125.00000 | 4120.07000 | 4124.05000 | 89.9011 | 370744.8500 | 4123.92002 2014-06-01 07:04:00 | 4125.00000 | 4127.00000 | 4121.09000 | 4121.19000 | 126.0331 | 519907.8400 | 4125.17009 2014-06-01 07:05:00 | 4122.00000 | 4123.86000 | 4118.08000 | 4118.08000 | 122.0590 | 502957.5500 | 4120.60997 2014-06-01 07:06:00 | 4118.14000 | 4127.99000 | 4116.87000 | 4119.98000 | 103.0071 | 424417.1200 | 4120.26993 2014-06-01 07:07:00 | 4119.96000 | 4122.88000 | 4119.02000 | 4122.00000 | 62.1681 | 256208.9100 | 4121.22997 2014-06-01 07:08:00 | 4122.80000 | 4122.80000 | 4121.92000 | 4122.03000 | 37.9320 | 156366.4300 | 4122.28002 2014-06-01 07:09:00 | 4122.64000 | 4124.48000 | 4118.00000 | 4120.75000 | 90.5650 | 373404.9500 | 4123.05989 2014-06-01 07:10:00 | 4120.82000 | 4123.08000 | 4119.31000 | 4119.31000 | 43.2500 | 178231.2700 | 4120.95000 2014-06-01 07:11:00 | 4119.00000 | 4119.00000 | 4114.54000 | 4115.57000 | 39.8160 | 163886.3600 | 4116.08996 2014-06-01 07:12:00 | 4115.48000 | 4115.48000 | 4110.00000 | 4112.00000 | 63.5110 | 261146.3800 | 4111.83002 2014-06-01 07:13:00 | 4111.96000 | 4115.00000 | 4111.05000 | 4114.00000 | 43.8690 | 180443.7300 | 4113.23999 2014-06-01 07:14:00 | 4114.59000 | 4115.00000 | 4113.02000 | 4114.55000 | 106.8901 | 439778.8600 | 4114.31000 2014-06-01 07:15:00 | 4113.07000 | 4116.03000 | 4113.00000 | 4116.01000 | 38.6060 | 158865.7200 | 4115.04996 2014-06-01 07:16:00 | 4116.03000 | 4117.00000 | 4113.78000 | 4114.00000 | 72.9421 | 300177.8000 | 4115.29004 2014-06-01 07:17:00 | 4114.00000 | 4114.86000 | 4100.00000 | 4100.91000 | 104.4271 | 428826.6300 | 4106.46993 2014-06-01 07:18:00 | 4100.91000 | 4107.00000 | 4083.00000 | 4097.01000 | 229.5887 | 941086.4800 | 4099.00993 2014-06-01 07:19:00 | 4095.02000 | 4099.90000 | 4085.00000 | 4087.00000 | 190.6339 | 780333.2200 | 4093.36018 2014-06-01 07:20:00 | 4087.00000 | 4100.11000 | 4087.00000 | 4098.09000 | 79.5670 | 325786.9600 | 4094.49994 2014-06-01 07:21:00 | 4098.09000 | 4103.03000 | 4097.28000 | 4102.56000 | 118.7940 | 487062.5600 | 4100.06012 2014-06-01 07:22:00 | 4102.99000 | 4108.00000 | 4093.50000 | 4100.00000 | 132.1470 | 542333.9400 | 4104.01990 2014-06-01 07:23:00 | 4100.00000 | 4101.47000 | 4095.10000 | 4095.10000 | 81.7060 | 334724.8500 | 4096.69992 2014-06-01 07:24:00 | 4095.24000 | 4097.86000 | 4095.00000 | 4097.55000 | 35.1270 | 143907.8600 | 4096.78997 2014-06-01 07:25:00 | 4097.36000 | 4101.51000 | 4096.74000 | 4101.02000 | 127.4649 | 522523.3700 | 4099.34984 2014-06-01 07:26:00 | 4101.04000 | 4102.98000 | 4099.95000 | 4100.00000 | 71.1059 | 291599.7800 | 4100.91993 2014-06-01 07:27:00 | 4100.00000 | 4101.00000 | 4097.95000 | 4097.95000 | 70.7760 | 290131.5300 | 4099.28993 2014-06-01 07:28:00 | 4097.93000 | 4097.93000 | 4090.00000 | 4090.00000 | 116.4640 | 476773.3900 | 4093.74011 2014-06-01 07:29:00 | 4090.00000 | 4099.03000 | 4089.97000 | 4098.00000 | 52.7739 | 216078.6800 | 4094.42005 2014-06-01 07:30:00 | 4098.09000 | 4103.02000 | 4097.01000 | 4100.00000 | 82.1520 | 336860.3300 | 4100.45004 2014-06-01 07:31:00 | 4099.73000 | 4102.02000 | 4098.07000 | 4099.00000 | 80.5571 | 330263.9600 | 4099.74994 2014-06-01 07:32:00 | 4098.91000 | 4098.91000 | 4091.90000 | 4092.01000 | 54.7140 | 223991.4200 | 4093.86005 2014-06-01 07:33:00 | 4091.97000 | 4095.96000 | 4091.00000 | 4095.85000 | 56.1810 | 229934.1400 | 4092.74001 2014-06-01 07:34:00 | 4095.85000 | 4098.93000 | 4095.00000 | 4096.00000 | 51.9190 | 212710.9900 | 4096.97999 2014-06-01 07:35:00 | 4095.96000 | 4100.00000 | 4090.00000 | 4093.28000 | 155.0861 | 635040.3100 | 4094.75985 2014-06-01 07:36:00 | 4093.94000 | 4100.00000 | 4093.00000 | 4099.00000 | 67.4680 | 276425.2400 | 4097.12997 2014-06-01 07:37:00 | 4097.00000 | 4102.50000 | 4097.00000 | 4101.00000 | 126.9339 | 520427.8900 | 4099.99012 2014-06-01 07:38:00 | 4101.02000 | 4103.00000 | 4100.00000 | 4102.98000 | 73.1011 | 299841.5800 | 4101.74002 2014-06-01 07:39:00 | 4102.96000 | 4102.98000 | 4096.00000 | 4097.37000 | 87.0930 | 356896.8500 | 4097.88006 2014-06-01 07:40:00 | 4097.37000 | 4099.92000 | 4096.89000 | 4098.12000 | 44.5700 | 182645.2300 | 4097.94000 2014-06-01 07:41:00 | 4098.12000 | 4101.54000 | 4097.87000 | 4099.97000 | 48.6970 | 199664.6100 | 4100.13996 2014-06-01 07:42:00 | 4099.00000 | 4101.93000 | 4098.07000 | 4100.93000 | 45.2480 | 185499.4400 | 4099.61998 2014-06-01 07:43:00 | 4100.93000 | 4101.12000 | 4098.57000 | 4098.57000 | 21.0870 | 86475.3000 | 4100.87998 2014-06-01 07:44:00 | 4099.00000 | 4101.06000 | 4097.96000 | 4101.04000 | 30.5630 | 125304.4500 | 4099.87002 2014-06-01 07:45:00 | 4101.04000 | 4101.06000 | 4100.10000 | 4101.06000 | 34.9580 | 143357.1800 | 4100.83998 2014-06-01 07:46:00 | 4101.06000 | 4103.00000 | 4099.05000 | 4101.52000 | 87.9851 | 360918.2400 | 4102.03989 2014-06-01 07:47:00 | 4101.54000 | 4102.00000 | 4099.98000 | 4100.00000 | 48.4470 | 198662.7200 | 4100.61996 2014-06-01 07:48:00 | 4099.96000 | 4101.29000 | 4099.96000 | 4099.97000 | 53.7970 | 220598.5400 | 4100.56996 2014-06-01 07:49:00 | 4099.01000 | 4099.01000 | 4094.90000 | 4094.90000 | 44.7070 | 183140.2800 | 4096.45997 2014-06-01 07:50:00 | 4094.88000 | 4094.88000 | 4091.00000 | 4091.01000 | 69.4371 | 284176.7500 | 4092.57995 2014-06-01 07:51:00 | 4091.01000 | 4092.90000 | 4090.00000 | 4091.98000 | 53.9240 | 220573.8300 | 4090.46005 2014-06-01 07:52:00 | 4091.33000 | 4092.87000 | 4081.01000 | 4082.22000 | 118.9759 | 486077.4100 | 4085.50988 2014-06-01 07:53:00 | 4083.00000 | 4086.98000 | 4081.01000 | 4085.00000 | 66.4839 | 271489.8600 | 4083.54006 2014-06-01 07:54:00 | 4084.95000 | 4086.07000 | 4083.87000 | 4084.21000 | 77.6391 | 317160.2000 | 4085.05998 2014-06-01 07:55:00 | 4084.23000 | 4085.78000 | 4074.98000 | 4075.98000 | 150.8102 | 615103.4700 | 4078.66001 2014-06-01 07:56:00 | 4075.11000 | 4077.00000 | 4068.93000 | 4068.93000 | 137.9319 | 561698.6500 | 4072.29006 2014-06-01 07:57:00 | 4068.68000 | 4077.00000 | 4068.51000 | 4077.00000 | 100.8870 | 410873.4700 | 4072.60993 2014-06-01 07:58:00 | 4077.00000 | 4080.00000 | 4070.12000 | 4075.00000 | 148.5762 | 605470.1900 | 4075.14986 2014-06-01 07:59:00 | 4075.00000 | 4077.81000 | 4074.94000 | 4075.24000 | 77.3221 | 315157.0000 | 4075.90004 2014-06-01 08:00:00 | 4075.27000 | 4076.70000 | 4072.20000 | 4075.00000 | 107.7979 | 439249.6800 | 4074.74995 2014-06-01 08:01:00 | 4074.93000 | 4082.90000 | 4074.02000 | 4080.11000 | 41.4460 | 169047.6700 | 4078.74996 2014-06-01 08:02:00 | 4080.45000 | 4086.00000 | 4080.00000 | 4085.08000 | 96.0551 | 392183.2300 | 4082.89988 2014-06-01 08:03:00 | 4085.08000 | 4087.03000 | 4083.00000 | 4084.90000 | 55.2610 | 225778.2700 | 4085.67001 2014-06-01 08:04:00 | 4083.03000 | 4084.53000 | 4075.00000 | 4079.46000 | 72.9129 | 297546.0000 | 4080.84005 2014-06-01 08:05:00 | 4077.00000 | 4081.93000 | 4076.02000 | 4076.10000 | 77.1460 | 314716.3100 | 4079.48992 2014-06-01 08:06:00 | 4076.70000 | 4077.69000 | 4071.21000 | 4073.10000 | 135.1460 | 550581.9100 | 4073.97987 2014-06-01 08:07:00 | 4074.00000 | 4074.97000 | 4071.21000 | 4072.00000 | 77.1400 | 314179.0200 | 4072.84000 2014-06-01 08:08:00 | 4072.90000 | 4072.96000 | 4068.51000 | 4068.51000 | 86.7000 | 352901.1800 | 4070.37000 2014-06-01 08:09:00 | 4068.53000 | 4068.96000 | 4060.00000 | 4065.28000 | 92.8921 | 377581.1200 | 4064.73005 2014-06-01 08:10:00 | 4065.84000 | 4074.00000 | 4065.24000 | 4073.96000 | 110.8519 | 450945.5500 | 4068.00005 2014-06-01 08:11:00 | 4073.96000 | 4079.19000 | 4072.85000 | 4076.02000 | 94.8981 | 386735.3800 | 4075.26996 2014-06-01 08:12:00 | 4076.02000 | 4080.00000 | 4074.20000 | 4079.69000 | 94.8530 | 386849.5400 | 4078.41007 2014-06-01 08:13:00 | 4078.04000 | 4083.02000 | 4076.84000 | 4078.98000 | 94.7719 | 386594.4700 | 4079.21004 2014-06-01 08:14:00 | 4078.98000 | 4078.98000 | 4072.00000 | 4072.86000 | 27.4580 | 111871.7200 | 4074.27999 2014-06-01 08:15:00 | 4072.00000 | 4073.10000 | 4070.89000 | 4073.10000 | 29.0860 | 118439.3600 | 4072.03997 2014-06-01 08:16:00 | 4073.10000 | 4079.14000 | 4073.10000 | 4079.14000 | 21.8020 | 88872.0300 | 4076.32001 2014-06-01 08:17:00 | 4079.18000 | 4080.79000 | 4075.00000 | 4078.87000 | 75.4901 | 307814.6000 | 4077.55000 2014-06-01 08:18:00 | 4078.87000 | 4080.00000 | 4078.87000 | 4079.26000 | 65.2340 | 266116.1200 | 4079.41006 2014-06-01 08:19:00 | 4080.00000 | 4082.00000 | 4080.00000 | 4082.00000 | 40.0170 | 163310.2800 | 4081.01997 2014-06-01 08:20:00 | 4082.04000 | 4083.00000 | 4081.07000 | 4083.00000 | 27.1210 | 110721.4000 | 4082.50001 2014-06-01 08:21:00 | 4082.95000 | 4083.00000 | 4080.98000 | 4080.98000 | 48.8240 | 199317.2700 | 4082.36005 2014-06-01 08:22:00 | 4080.98000 | 4082.00000 | 4080.11000 | 4080.51000 | 30.0170 | 122488.1900 | 4080.62998 2014-06-01 08:23:00 | 4080.56000 | 4080.56000 | 4073.21000 | 4077.05000 | 73.0230 | 297714.0400 | 4076.99005 2014-06-01 08:24:00 | 4076.85000 | 4076.85000 | 4073.42000 | 4073.50000 | 29.2030 | 119004.7800 | 4075.09002 2014-06-01 08:25:00 | 4073.99000 | 4077.02000 | 4073.21000 | 4077.02000 | 45.0870 | 183720.5600 | 4074.79997 2014-06-01 08:26:00 | 4077.12000 | 4077.18000 | 4075.70000 | 4075.98000 | 12.3050 | 50163.8100 | 4076.69998 2014-06-01 08:27:00 | 4075.02000 | 4075.96000 | 4072.20000 | 4074.09000 | 35.8470 | 146058.3600 | 4074.48997 2014-06-01 08:28:00 | 4075.00000 | 4075.02000 | 4074.07000 | 4074.09000 | 7.3110 | 29787.8000 | 4074.38000 2014-06-01 08:29:00 | 4074.09000 | 4074.99000 | 4073.00000 | 4073.18000 | 68.9961 | 281080.9600 | 4073.86993 2014-06-01 08:30:00 | 4073.20000 | 4078.07000 | 4073.20000 | 4078.07000 | 27.7150 | 112986.1400 | 4076.70997 2014-06-01 08:31:00 | 4078.07000 | 4095.00000 | 4077.31000 | 4086.35000 | 162.2628 | 663051.3700 | 4086.28011 2014-06-01 08:32:00 | 4086.72000 | 4090.00000 | 4086.27000 | 4089.01000 | 57.0390 | 233219.7300 | 4088.77999 2014-06-01 08:33:00 | 4089.80000 | 4092.96000 | 4089.15000 | 4089.80000 | 87.7150 | 358773.4700 | 4090.21989 2014-06-01 08:34:00 | 4089.80000 | 4090.00000 | 4081.00000 | 4085.97000 | 82.2489 | 336250.8700 | 4088.20998 2014-06-01 08:35:00 | 4085.97000 | 4086.92000 | 4080.72000 | 4080.72000 | 56.3610 | 230159.7200 | 4083.67001 2014-06-01 08:36:00 | 4080.00000 | 4090.00000 | 4070.00000 | 4088.98000 | 74.6420 | 304455.8200 | 4078.88004 2014-06-01 08:37:00 | 4084.06000 | 4087.00000 | 4080.00000 | 4081.87000 | 42.9300 | 175325.3000 | 4083.98000 2014-06-01 08:38:00 | 4081.87000 | 4086.39000 | 4080.30000 | 4086.12000 | 41.8320 | 170833.2000 | 4083.79002 2014-06-01 08:39:00 | 4087.00000 | 4087.88000 | 4086.21000 | 4086.42000 | 18.6370 | 76166.7900 | 4086.85999 2014-06-01 08:40:00 | 4086.00000 | 4086.00000 | 4084.96000 | 4085.98000 | 27.5620 | 112599.8300 | 4085.33001 2014-06-01 08:41:00 | 4086.04000 | 4090.00000 | 4086.00000 | 4090.00000 | 51.8100 | 211799.4500 | 4088.00000 2014-06-01 08:42:00 | 4090.00000 | 4090.88000 | 4088.00000 | 4089.17000 | 30.2570 | 123754.0900 | 4090.09998 2014-06-01 08:43:00 | 4089.27000 | 4089.27000 | 4084.37000 | 4086.00000 | 58.6640 | 239724.5300 | 4086.40006 2014-06-01 08:44:00 | 4085.03000 | 4088.00000 | 4084.00000 | 4085.85000 | 49.5270 | 202308.4500 | 4084.80996 2014-06-01 08:45:00 | 4085.85000 | 4088.14000 | 4085.85000 | 4088.00000 | 24.0000 | 98087.0700 | 4086.96000 2014-06-01 08:46:00 | 4087.99000 | 4088.11000 | 4086.24000 | 4088.00000 | 35.8040 | 146362.7200 | 4087.89003 2014-06-01 08:47:00 | 4087.04000 | 4087.04000 | 4085.98000 | 4086.95000 | 23.1710 | 94688.3700 | 4086.50001 2014-06-01 08:48:00 | 4086.87000 | 4087.98000 | 4086.24000 | 4087.94000 | 33.0580 | 135113.9300 | 4087.17998 2014-06-01 08:49:00 | 4087.94000 | 4090.01000 | 4087.43000 | 4090.01000 | 57.7200 | 235975.3400 | 4088.28000 2014-06-01 08:50:00 | 4090.00000 | 4097.00000 | 4090.00000 | 4096.97000 | 105.0619 | 430257.8400 | 4095.28005 2014-06-01 08:51:00 | 4096.97000 | 4100.00000 | 4093.40000 | 4095.00000 | 121.3051 | 497055.9900 | 4097.56985 2014-06-01 08:52:00 | 4095.04000 | 4096.32000 | 4095.00000 | 4095.02000 | 29.4090 | 120454.3500 | 4095.82999 2014-06-01 08:53:00 | 4095.02000 | 4096.00000 | 4094.00000 | 4095.08000 | 46.2000 | 189194.5000 | 4095.12000 2014-06-01 08:54:00 | 4095.46000 | 4096.32000 | 4095.44000 | 4096.32000 | 14.4480 | 59181.0600 | 4096.13999 2014-06-01 08:55:00 | 4095.84000 | 4097.88000 | 4095.59000 | 4096.28000 | 99.9081 | 409275.5700 | 4096.51995 2014-06-01 08:56:00 | 4096.29000 | 4098.00000 | 4096.00000 | 4097.08000 | 42.2230 | 173000.4900 | 4097.30003 2014-06-01 08:57:00 | 4097.10000 | 4098.00000 | 4095.00000 | 4096.05000 | 34.8100 | 142608.6500 | 4096.77000 2014-06-01 08:58:00 | 4096.07000 | 4097.80000 | 4096.07000 | 4097.80000 | 74.9131 | 306936.1300 | 4097.23006 2014-06-01 08:59:00 | 4097.04000 | 4097.04000 | 4096.05000 | 4096.07000 | 20.6700 | 84678.5500 | 4096.69000 2014-06-01 09:00:00 | 4096.86000 | 4097.80000 | 4096.05000 | 4096.46000 | 72.8411 | 298442.2200 | 4097.17002 2014-06-01 09:01:00 | 4096.48000 | 4097.74000 | 4093.31000 | 4093.34000 | 21.2410 | 87000.0800 | 4095.86001 2014-06-01 09:02:00 | 4094.48000 | 4094.50000 | 4087.02000 | 4087.02000 | 51.9130 | 212353.3700 | 4090.56004 2014-06-01 09:03:00 | 4088.89000 | 4093.00000 | 4085.38000 | 4089.00000 | 54.6801 | 223595.5000 | 4089.16000 2014-06-01 09:04:00 | 4089.02000 | 4089.37000 | 4088.00000 | 4088.00000 | 19.9400 | 81534.2000 | 4088.98000 2014-06-01 09:05:00 | 4088.00000 | 4089.00000 | 4087.03000 | 4087.97000 | 53.6820 | 219449.9300 | 4087.96003 2014-06-01 09:06:00 | 4087.93000 | 4088.85000 | 4084.02000 | 4084.88000 | 44.1820 | 180535.8000 | 4086.18002 2014-06-01 09:07:00 | 4084.86000 | 4087.00000 | 4084.86000 | 4087.00000 | 34.3690 | 140428.0500 | 4085.88999 2014-06-01 09:08:00 | 4087.99000 | 4091.08000 | 4087.39000 | 4090.90000 | 41.6430 | 170309.1300 | 4089.74003 2014-06-01 09:09:00 | 4090.10000 | 4091.00000 | 4088.90000 | 4090.02000 | 24.6310 | 100748.8600 | 4090.33001 2014-06-01 09:10:00 | 4089.40000 | 4090.73000 | 4088.00000 | 4088.00000 | 21.9980 | 89966.2200 | 4089.74999 2014-06-01 09:11:00 | 4089.23000 | 4089.23000 | 4085.00000 | 4087.62000 | 11.2150 | 45839.5100 | 4087.33999 2014-06-01 09:12:00 | 4087.65000 | 4088.00000 | 4086.00000 | 4086.76000 | 31.3230 | 128018.7200 | 4087.05002 2014-06-01 09:13:00 | 4087.17000 | 4087.89000 | 4085.00000 | 4085.00000 | 48.2660 | 197242.7600 | 4086.57995 2014-06-01 09:14:00 | 4084.90000 | 4084.90000 | 4079.96000 | 4083.00000 | 97.0800 | 396167.9800 | 4080.84000 2014-06-01 09:15:00 | 4082.00000 | 4083.00000 | 4077.00000 | 4082.67000 | 68.8711 | 281066.9500 | 4081.06002 2014-06-01 09:16:00 | 4083.00000 | 4086.00000 | 4083.00000 | 4086.00000 | 45.5670 | 186123.7000 | 4084.61997 2014-06-01 09:17:00 | 4086.02000 | 4086.06000 | 4084.26000 | 4084.40000 | 42.2470 | 172596.6700 | 4085.41997 2014-06-01 09:18:00 | 4085.32000 | 4088.00000 | 4084.40000 | 4087.67000 | 36.4980 | 149138.9400 | 4086.21998 2014-06-01 09:19:00 | 4087.00000 | 4087.63000 | 4082.98000 | 4084.14000 | 22.5600 | 92160.1200 | 4085.11000 2014-06-01 09:20:00 | 4084.22000 | 4085.95000 | 4084.00000 | 4084.02000 | 20.3120 | 82958.1400 | 4084.19001 2014-06-01 09:21:00 | 4084.12000 | 4084.86000 | 4082.75000 | 4083.47000 | 30.2460 | 123503.3600 | 4083.29997 2014-06-01 09:22:00 | 4082.98000 | 4084.00000 | 4082.01000 | 4083.44000 | 44.3030 | 180885.1300 | 4082.91003 2014-06-01 09:23:00 | 4083.44000 | 4083.44000 | 4079.98000 | 4079.98000 | 42.9690 | 175382.6200 | 4081.60999 2014-06-01 09:24:00 | 4079.98000 | 4083.00000 | 4079.46000 | 4080.95000 | 37.3830 | 152549.2500 | 4080.71003 2014-06-01 09:25:00 | 4079.72000 | 4083.00000 | 4079.72000 | 4083.00000 | 40.5220 | 165383.3500 | 4081.32002 2014-06-01 09:26:00 | 4084.00000 | 4086.00000 | 4082.33000 | 4084.07000 | 24.9290 | 101812.0000 | 4084.07999 2014-06-01 09:27:00 | 4085.00000 | 4085.00000 | 4082.00000 | 4082.00000 | 11.0040 | 44944.3000 | 4084.36001 2014-06-01 09:28:00 | 4081.98000 | 4082.02000 | 4081.12000 | 4082.02000 | 12.4270 | 50725.0400 | 4081.83999 2014-06-01 09:29:00 | 4083.00000 | 4083.02000 | 4077.00000 | 4077.00000 | 38.8880 | 158662.5900 | 4079.98998 2014-06-01 09:30:00 | 4076.96000 | 4076.96000 | 4073.02000 | 4073.81000 | 55.3840 | 225666.5900 | 4074.58005 2014-06-01 09:31:00 | 4074.98000 | 4082.00000 | 4074.98000 | 4080.96000 | 47.3910 | 193321.1400 | 4079.28001 2014-06-01 09:32:00 | 4080.98000 | 4082.92000 | 4080.19000 | 4081.26000 | 70.5940 | 288138.0000 | 4081.62007 2014-06-01 09:33:00 | 4082.90000 | 4084.00000 | 4080.00000 | 4081.46000 | 27.7470 | 113275.0600 | 4082.42998 2014-06-01 09:34:00 | 4081.46000 | 4081.46000 | 4075.00000 | 4075.00000 | 43.1860 | 176123.6500 | 4078.25996 2014-06-01 09:35:00 | 4076.05000 | 4077.04000 | 4074.87000 | 4077.04000 | 37.6810 | 153568.6200 | 4075.49001 2014-06-01 09:36:00 | 4077.95000 | 4083.88000 | 4077.95000 | 4083.88000 | 16.4040 | 66950.3700 | 4081.34002 2014-06-01 09:37:00 | 4082.03000 | 4083.72000 | 4081.00000 | 4081.02000 | 33.7440 | 137742.8900 | 4082.00003 2014-06-01 09:38:00 | 4080.96000 | 4090.00000 | 4080.11000 | 4089.01000 | 79.3240 | 324198.0900 | 4087.01008 2014-06-01 09:39:00 | 4089.00000 | 4093.32000 | 4088.98000 | 4090.84000 | 69.6319 | 284845.3700 | 4090.73003 2014-06-01 09:40:00 | 4091.00000 | 4091.82000 | 4089.93000 | 4090.02000 | 24.8230 | 101562.8500 | 4091.48002 2014-06-01 09:41:00 | 4090.02000 | 4090.95000 | 4083.04000 | 4084.98000 | 68.0110 | 277997.8100 | 4087.54002 2014-06-01 09:42:00 | 4084.93000 | 4087.34000 | 4083.00000 | 4085.00000 | 66.8770 | 273137.5100 | 4084.17995 2014-06-01 09:43:00 | 4086.06000 | 4089.88000 | 4086.06000 | 4089.86000 | 25.9840 | 106204.7300 | 4087.31003 2014-06-01 09:44:00 | 4089.08000 | 4092.33000 | 4089.06000 | 4091.98000 | 24.8110 | 101489.0700 | 4090.49001 2014-06-01 09:45:00 | 4091.98000 | 4095.98000 | 4091.96000 | 4094.64000 | 43.0780 | 176354.2000 | 4093.82998 2014-06-01 09:46:00 | 4094.91000 | 4096.00000 | 4094.91000 | 4095.02000 | 46.0519 | 188607.1300 | 4095.53002 2014-06-01 09:47:00 | 4095.04000 | 4097.95000 | 4094.02000 | 4094.97000 | 52.6090 | 215464.5300 | 4095.57999 2014-06-01 09:48:00 | 4094.02000 | 4094.02000 | 4088.06000 | 4089.00000 | 31.5920 | 129236.5600 | 4090.80002 2014-06-01 09:49:00 | 4089.91000 | 4091.00000 | 4088.00000 | 4090.91000 | 96.6220 | 395191.7800 | 4090.08005 2014-06-01 09:50:00 | 4091.00000 | 4091.90000 | 4090.95000 | 4091.88000 | 28.7110 | 117478.9600 | 4091.78001 2014-06-01 09:51:00 | 4090.95000 | 4090.95000 | 4090.00000 | 4090.00000 | 12.4840 | 51063.2800 | 4090.30001 2014-06-01 09:52:00 | 4089.86000 | 4089.87000 | 4089.81000 | 4089.83000 | 3.6980 | 15124.2700 | 4089.85000 2014-06-01 09:53:00 | 4089.00000 | 4090.95000 | 4088.18000 | 4090.95000 | 15.2360 | 62313.3900 | 4089.87999 2014-06-01 09:54:00 | 4091.00000 | 4093.00000 | 4091.00000 | 4093.00000 | 3.3360 | 13652.1300 | 4092.36000 2014-06-01 09:55:00 | 4093.94000 | 4093.96000 | 4092.16000 | 4093.00000 | 18.6730 | 76433.9600 | 4093.29001 2014-06-01 09:56:00 | 4092.96000 | 4092.96000 | 4089.98000 | 4092.13000 | 30.4350 | 124513.7900 | 4091.13996 2014-06-01 09:57:00 | 4092.19000 | 4093.00000 | 4092.00000 | 4093.00000 | 18.0390 | 73825.5500 | 4092.55000 2014-06-01 09:58:00 | 4093.96000 | 4095.00000 | 4093.04000 | 4094.49000 | 33.6280 | 137678.6100 | 4094.16998 2014-06-01 09:59:00 | 4093.23000 | 4095.00000 | 4089.70000 | 4090.28000 | 46.1640 | 188880.4500 | 4091.51005 2014-06-01 10:00:00 | 4094.31000 | 4094.91000 | 4090.65000 | 4090.65000 | 12.9950 | 53163.3800 | 4091.05998 2014-06-01 10:01:00 | 4090.34000 | 4091.00000 | 4090.10000 | 4090.10000 | 27.5010 | 112495.5100 | 4090.60001 2014-06-01 10:02:00 | 4091.32000 | 4091.91000 | 4090.11000 | 4091.00000 | 14.3270 | 58607.9100 | 4090.72999 2014-06-01 10:03:00 | 4090.07000 | 4090.27000 | 4089.02000 | 4089.65000 | 25.7650 | 105375.6300 | 4089.87997 2014-06-01 10:04:00 | 4089.69000 | 4092.33000 | 4088.94000 | 4090.06000 | 22.3500 | 91407.5300 | 4089.82000 2014-06-01 10:05:00 | 4090.06000 | 4091.62000 | 4090.06000 | 4090.11000 | 15.0630 | 61618.8600 | 4090.74001 2014-06-01 10:06:00 | 4090.11000 | 4092.06000 | 4089.97000 | 4091.00000 | 13.0950 | 53559.5800 | 4090.07998 2014-06-01 10:07:00 | 4091.97000 | 4092.96000 | 4090.35000 | 4092.07000 | 28.2320 | 115513.9500 | 4091.60001 2014-06-01 10:08:00 | 4092.16000 | 4094.72000 | 4092.16000 | 4094.72000 | 27.4610 | 112412.1200 | 4093.52001 2014-06-01 10:09:00 | 4094.13000 | 4095.00000 | 4093.50000 | 4095.00000 | 25.1130 | 102822.1700 | 4094.38002 2014-06-01 10:10:00 | 4095.04000 | 4098.00000 | 4095.00000 | 4097.02000 | 37.5980 | 154021.3300 | 4096.52998 2014-06-01 10:11:00 | 4097.98000 | 4100.00000 | 4095.30000 | 4100.00000 | 71.0441 | 291093.8500 | 4097.37007 2014-06-01 10:12:00 | 4098.00000 | 4114.88000 | 4097.86000 | 4106.00000 | 182.3042 | 747877.4400 | 4102.36019 2014-06-01 10:13:00 | 4106.00000 | 4108.80000 | 4102.99000 | 4107.53000 | 82.1089 | 337177.9200 | 4106.46998 2014-06-01 10:14:00 | 4107.55000 | 4116.00000 | 4107.53000 | 4115.00000 | 116.8750 | 480643.5700 | 4112.45986 2014-06-01 10:15:00 | 4116.02000 | 4119.97000 | 4115.00000 | 4119.97000 | 118.1320 | 486334.1700 | 4116.87006 2014-06-01 10:16:00 | 4119.95000 | 4124.12000 | 4118.05000 | 4123.00000 | 137.4349 | 566421.4300 | 4121.37983 2014-06-01 10:17:00 | 4122.98000 | 4124.24000 | 4118.00000 | 4119.99000 | 96.4519 | 397522.8000 | 4121.46005 2014-06-01 10:18:00 | 4119.99000 | 4120.12000 | 4112.47000 | 4117.99000 | 90.9960 | 374698.0600 | 4117.73991 2014-06-01 10:19:00 | 4117.99000 | 4119.06000 | 4114.01000 | 4117.00000 | 47.5840 | 195928.1700 | 4117.52005 2014-06-01 10:20:00 | 4116.99000 | 4117.00000 | 4105.08000 | 4115.00000 | 119.2661 | 490658.4900 | 4113.97989 2014-06-01 10:21:00 | 4116.00000 | 4119.69000 | 4114.72000 | 4119.69000 | 86.0550 | 354287.7100 | 4116.98990 2014-06-01 10:22:00 | 4119.69000 | 4120.91000 | 4118.94000 | 4119.00000 | 78.3840 | 322931.9600 | 4119.87008 2014-06-01 10:23:00 | 4119.69000 | 4122.62000 | 4118.42000 | 4118.94000 | 62.9010 | 259194.3300 | 4120.67002 2014-06-01 10:24:00 | 4118.80000 | 4119.98000 | 4115.74000 | 4115.74000 | 36.9380 | 152084.8000 | 4117.29998 2014-06-01 10:25:00 | 4115.00000 | 4115.00000 | 4112.03000 | 4114.98000 | 50.9029 | 209385.6800 | 4113.43004 2014-06-01 10:26:00 | 4115.00000 | 4118.00000 | 4115.00000 | 4117.00000 | 25.6270 | 105494.0700 | 4116.51998 2014-06-01 10:27:00 | 4117.00000 | 4117.00000 | 4114.02000 | 4115.68000 | 12.3760 | 50931.3700 | 4115.32999 2014-06-01 10:28:00 | 4115.55000 | 4115.57000 | 4113.79000 | 4113.97000 | 38.3660 | 157856.2000 | 4114.47996 2014-06-01 10:29:00 | 4113.95000 | 4115.78000 | 4105.08000 | 4113.96000 | 50.6790 | 208484.3100 | 4113.81999 2014-06-01 10:30:00 | 4113.36000 | 4113.39000 | 4110.12000 | 4111.86000 | 18.7760 | 77189.5400 | 4111.06998 2014-06-01 10:31:00 | 4111.81000 | 4112.00000 | 4110.00000 | 4110.00000 | 61.8170 | 254112.1700 | 4110.71995 2014-06-01 10:32:00 | 4110.05000 | 4111.00000 | 4106.19000 | 4110.08000 | 51.2771 | 210756.8800 | 4110.15996 2014-06-01 10:33:00 | 4110.13000 | 4111.90000 | 4107.50000 | 4107.50000 | 43.1320 | 177261.0400 | 4109.73002 2014-06-01 10:34:00 | 4107.48000 | 4107.48000 | 4095.08000 | 4099.73000 | 35.6820 | 146325.5300 | 4100.82002 2014-06-01 10:35:00 | 4099.73000 | 4105.00000 | 4099.00000 | 4104.96000 | 31.4580 | 129014.8900 | 4101.17998 2014-06-01 10:36:00 | 4105.00000 | 4111.99000 | 4105.00000 | 4110.15000 | 69.8521 | 286954.3400 | 4108.03003 2014-06-01 10:37:00 | 4110.14000 | 4110.94000 | 4107.59000 | 4110.02000 | 43.2370 | 177702.3100 | 4109.95997 2014-06-01 10:38:00 | 4110.02000 | 4111.22000 | 4103.11000 | 4107.00000 | 72.1670 | 296495.9700 | 4108.46995 2014-06-01 10:39:00 | 4107.01000 | 4108.30000 | 4099.00000 | 4100.01000 | 119.3539 | 489689.8000 | 4102.84011 2014-06-01 10:40:00 | 4100.01000 | 4102.84000 | 4096.97000 | 4098.13000 | 59.1810 | 242645.7000 | 4100.06001 2014-06-01 10:41:00 | 4098.73000 | 4102.83000 | 4097.98000 | 4101.03000 | 37.6150 | 154217.1700 | 4099.88995 2014-06-01 10:42:00 | 4101.07000 | 4103.85000 | 4101.07000 | 4102.65000 | 10.4580 | 42906.6700 | 4102.75999 2014-06-01 10:43:00 | 4103.85000 | 4103.87000 | 4098.53000 | 4099.97000 | 38.9850 | 159902.2900 | 4101.63995 2014-06-01 10:44:00 | 4099.97000 | 4100.01000 | 4098.10000 | 4099.95000 | 10.7710 | 44153.4500 | 4099.29000 2014-06-01 10:45:00 | 4099.95000 | 4102.98000 | 4099.00000 | 4100.03000 | 23.4600 | 96185.4900 | 4099.98000 2014-06-01 10:46:00 | 4101.00000 | 4102.21000 | 4099.00000 | 4100.99000 | 23.8140 | 97644.2200 | 4100.29002 2014-06-01 10:47:00 | 4100.19000 | 4104.60000 | 4100.19000 | 4100.95000 | 37.4760 | 153725.1500 | 4101.95996 2014-06-01 10:48:00 | 4100.95000 | 4104.83000 | 4100.95000 | 4103.23000 | 37.8390 | 155233.0300 | 4102.45999 2014-06-01 10:49:00 | 4103.94000 | 4103.98000 | 4101.62000 | 4103.00000 | 77.0951 | 316277.1900 | 4102.42991 2014-06-01 10:50:00 | 4103.02000 | 4104.00000 | 4100.00000 | 4101.00000 | 27.9770 | 114759.2800 | 4101.91998 2014-06-01 10:51:00 | 4100.00000 | 4101.00000 | 4095.09000 | 4095.09000 | 28.3350 | 116127.4700 | 4098.37997 2014-06-01 10:52:00 | 4095.00000 | 4095.02000 | 4092.00000 | 4092.17000 | 39.5820 | 162020.2700 | 4093.28002 2014-06-01 10:53:00 | 4092.00000 | 4098.02000 | 4091.11000 | 4096.00000 | 78.4340 | 321174.8000 | 4094.84008 2014-06-01 10:54:00 | 4095.05000 | 4097.98000 | 4091.22000 | 4095.05000 | 76.1269 | 311736.6400 | 4094.95994 2014-06-01 10:55:00 | 4096.77000 | 4097.00000 | 4092.83000 | 4094.77000 | 37.9330 | 155370.5300 | 4095.92003 2014-06-01 10:56:00 | 4094.18000 | 4101.86000 | 4094.16000 | 4100.00000 | 80.8840 | 331573.6000 | 4099.37008 2014-06-01 10:57:00 | 4100.00000 | 4100.92000 | 4098.81000 | 4099.03000 | 52.8670 | 216757.4200 | 4100.04996 2014-06-01 10:58:00 | 4098.98000 | 4098.98000 | 4092.99000 | 4093.00000 | 16.2300 | 66487.0400 | 4096.55000 2014-06-01 10:59:00 | 4092.99000 | 4098.04000 | 4092.93000 | 4098.04000 | 30.5050 | 124916.6700 | 4094.95996 2014-06-01 11:00:00 | 4098.00000 | 4099.08000 | 4095.32000 | 4097.00000 | 18.1300 | 74303.5100 | 4098.37000 2014-06-01 11:01:00 | 4096.07000 | 4098.93000 | 4095.32000 | 4098.00000 | 28.2840 | 115880.1300 | 4097.02003 2014-06-01 11:02:00 | 4098.04000 | 4099.04000 | 4097.00000 | 4097.00000 | 12.2240 | 50100.3200 | 4098.52001 2014-06-01 11:03:00 | 4096.96000 | 4096.96000 | 4093.00000 | 4094.04000 | 25.1700 | 103037.9200 | 4093.68000 2014-06-01 11:04:00 | 4094.02000 | 4097.33000 | 4094.00000 | 4096.41000 | 7.7380 | 31686.9000 | 4094.97000 2014-06-01 11:05:00 | 4096.00000 | 4096.90000 | 4095.00000 | 4095.09000 | 43.1720 | 176833.0900 | 4096.01002 2014-06-01 11:06:00 | 4095.09000 | 4101.00000 | 4095.07000 | 4101.00000 | 14.0020 | 57390.6500 | 4098.75001 2014-06-01 11:07:00 | 4100.09000 | 4102.13000 | 4094.00000 | 4100.86000 | 64.6510 | 265060.0900 | 4099.86002 2014-06-01 11:08:00 | 4100.04000 | 4102.00000 | 4097.94000 | 4100.00000 | 72.8270 | 298576.2800 | 4099.79995 2014-06-01 11:09:00 | 4099.96000 | 4100.00000 | 4099.00000 | 4099.50000 | 43.4150 | 177996.3000 | 4099.87995 2014-06-01 11:10:00 | 4098.07000 | 4099.20000 | 4097.13000 | 4097.18000 | 34.8300 | 142749.7100 | 4098.47000 2014-06-01 11:11:00 | 4097.20000 | 4098.61000 | 4095.50000 | 4095.50000 | 31.3840 | 128564.7900 | 4096.51003 2014-06-01 11:12:00 | 4096.51000 | 4096.82000 | 4095.70000 | 4096.12000 | 51.7909 | 212149.7100 | 4096.27001 2014-06-01 11:13:00 | 4096.28000 | 4097.97000 | 4096.28000 | 4096.65000 | 3.6930 | 15130.6600 | 4097.12000 2014-06-01 11:14:00 | 4096.73000 | 4099.00000 | 4096.73000 | 4097.63000 | 7.5360 | 30882.3700 | 4097.97999 2014-06-01 11:15:00 | 4098.00000 | 4098.00000 | 4096.05000 | 4096.97000 | 9.5990 | 39328.3100 | 4097.13000 2014-06-01 11:16:00 | 4096.00000 | 4097.00000 | 4095.53000 | 4096.00000 | 19.8960 | 81500.8200 | 4096.33998 2014-06-01 11:17:00 | 4096.00000 | 4096.00000 | 4095.00000 | 4095.00000 | 48.9180 | 200330.0700 | 4095.21998 2014-06-01 11:18:00 | 4095.00000 | 4096.80000 | 4085.00000 | 4086.10000 | 98.9990 | 404946.4700 | 4090.40998 2014-06-01 11:19:00 | 4087.81000 | 4099.00000 | 4083.00000 | 4099.00000 | 91.1189 | 372299.1100 | 4085.85998 2014-06-01 11:20:00 | 4100.00000 | 4102.13000 | 4075.52000 | 4081.96000 | 160.4801 | 655305.9900 | 4083.41000 2014-06-01 11:21:00 | 4081.94000 | 4090.02000 | 4080.00000 | 4080.00000 | 71.7709 | 292958.1600 | 4081.85002 2014-06-01 11:22:00 | 4080.02000 | 4081.69000 | 4078.00000 | 4079.03000 | 49.9771 | 203876.9000 | 4079.40996 2014-06-01 11:23:00 | 4079.00000 | 4085.00000 | 4078.02000 | 4085.00000 | 83.3249 | 340143.1100 | 4082.12990 2014-06-01 11:24:00 | 4083.23000 | 4087.57000 | 4083.23000 | 4083.24000 | 31.7520 | 129736.5200 | 4085.93002 2014-06-01 11:25:00 | 4083.24000 | 4084.59000 | 4082.00000 | 4082.00000 | 20.4050 | 83314.1900 | 4083.02997 2014-06-01 11:26:00 | 4081.98000 | 4083.19000 | 4080.08000 | 4083.19000 | 19.1670 | 78233.3600 | 4081.66999 2014-06-01 11:27:00 | 4084.00000 | 4089.00000 | 4084.00000 | 4088.02000 | 20.6720 | 84480.8300 | 4086.73001 2014-06-01 11:28:00 | 4088.02000 | 4091.55000 | 4088.02000 | 4089.12000 | 37.8710 | 154902.6000 | 4090.27001 2014-06-01 11:29:00 | 4089.12000 | 4090.54000 | 4082.08000 | 4088.03000 | 37.8540 | 154726.0700 | 4087.44004 2014-06-01 11:30:00 | 4089.00000 | 4089.00000 | 4082.08000 | 4086.10000 | 17.8380 | 72893.1100 | 4086.38999 2014-06-01 11:31:00 | 4086.10000 | 4086.10000 | 4082.08000 | 4083.42000 | 12.8170 | 52342.1200 | 4083.79999 2014-06-01 11:32:00 | 4083.94000 | 4083.94000 | 4083.00000 | 4083.00000 | 12.6780 | 51770.6400 | 4083.49999 2014-06-01 11:33:00 | 4082.10000 | 4083.00000 | 4080.01000 | 4080.94000 | 21.5440 | 87920.4000 | 4080.97002 2014-06-01 11:34:00 | 4080.03000 | 4080.72000 | 4074.99000 | 4075.00000 | 99.3261 | 404964.4000 | 4077.11990 2014-06-01 11:35:00 | 4074.09000 | 4074.09000 | 4070.01000 | 4073.29000 | 73.5959 | 299662.7400 | 4071.72993 2014-06-01 11:36:00 | 4073.29000 | 4082.00000 | 4073.29000 | 4075.00000 | 58.6490 | 239025.9200 | 4075.52999 2014-06-01 11:37:00 | 4075.07000 | 4075.94000 | 4070.11000 | 4071.00000 | 93.8561 | 382336.7000 | 4073.64991 2014-06-01 11:38:00 | 4071.00000 | 4076.12000 | 4071.00000 | 4072.50000 | 35.5340 | 144723.8500 | 4072.83003 2014-06-01 11:39:00 | 4072.50000 | 4074.05000 | 4070.11000 | 4071.91000 | 107.5939 | 438033.1400 | 4071.17010 2014-06-01 11:40:00 | 4071.91000 | 4077.81000 | 4071.91000 | 4074.00000 | 30.4930 | 124234.2100 | 4074.19002 2014-06-01 11:41:00 | 4074.07000 | 4077.03000 | 4073.00000 | 4077.03000 | 49.3530 | 201091.1600 | 4074.55004 2014-06-01 11:42:00 | 4077.48000 | 4080.00000 | 4074.90000 | 4077.25000 | 51.9520 | 211813.4700 | 4077.10003 2014-06-01 11:43:00 | 4079.00000 | 4079.90000 | 4072.08000 | 4075.00000 | 36.4260 | 148477.1200 | 4076.12996 2014-06-01 11:44:00 | 4074.00000 | 4080.00000 | 4073.75000 | 4080.00000 | 59.4690 | 242431.9000 | 4076.60999 2014-06-01 11:45:00 | 4079.00000 | 4083.83000 | 4078.00000 | 4080.47000 | 22.3800 | 91326.8400 | 4080.73000 2014-06-01 11:46:00 | 4080.66000 | 4083.83000 | 4080.62000 | 4083.83000 | 21.6990 | 88587.6600 | 4082.56999 2014-06-01 11:47:00 | 4083.69000 | 4085.00000 | 4083.05000 | 4085.00000 | 40.2710 | 164450.4200 | 4083.59001 2014-06-01 11:48:00 | 4085.92000 | 4089.92000 | 4085.92000 | 4089.75000 | 41.2210 | 168504.1000 | 4087.82001 2014-06-01 11:49:00 | 4088.50000 | 4089.73000 | 4084.76000 | 4086.89000 | 78.9171 | 322523.9100 | 4086.86994 2014-06-01 11:50:00 | 4086.89000 | 4087.81000 | 4085.00000 | 4086.32000 | 17.7050 | 72350.2500 | 4086.43002 2014-06-01 11:51:00 | 4086.93000 | 4087.98000 | 4079.98000 | 4087.90000 | 90.1560 | 367941.9000 | 4081.16991 2014-06-01 11:52:00 | 4086.00000 | 4086.00000 | 4074.21000 | 4077.97000 | 34.1120 | 139154.4100 | 4079.34002 2014-06-01 11:53:00 | 4077.97000 | 4078.00000 | 4074.21000 | 4075.96000 | 52.4430 | 213746.9800 | 4075.80004 2014-06-01 11:54:00 | 4075.96000 | 4078.02000 | 4075.02000 | 4078.02000 | 37.9010 | 154505.6100 | 4076.56001 2014-06-01 11:55:00 | 4078.02000 | 4082.77000 | 4077.95000 | 4080.03000 | 30.2700 | 123462.1500 | 4078.70000 2014-06-01 11:56:00 | 4080.59000 | 4081.95000 | 4080.08000 | 4080.50000 | 32.5820 | 132969.3900 | 4081.07002 2014-06-01 11:57:00 | 4080.50000 | 4080.50000 | 4077.86000 | 4077.86000 | 20.3750 | 83102.7800 | 4078.65998 2014-06-01 11:58:00 | 4077.84000 | 4078.00000 | 4076.50000 | 4078.00000 | 32.9970 | 134527.5200 | 4076.95998 2014-06-01 11:59:00 | 4078.02000 | 4080.21000 | 4077.00000 | 4079.69000 | 12.2490 | 49959.5600 | 4078.66000 2014-06-01 12:00:00 | 4078.27000 | 4082.10000 | 4078.27000 | 4082.10000 | 51.5120 | 210166.2200 | 4079.95002 2014-06-01 12:01:00 | 4082.10000 | 4082.47000 | 4081.44000 | 4081.91000 | 22.4180 | 91510.7400 | 4082.01999 2014-06-01 12:02:00 | 4081.87000 | 4084.86000 | 4081.87000 | 4083.03000 | 15.1600 | 61900.0000 | 4083.11000 2014-06-01 12:03:00 | 4083.00000 | 4084.40000 | 4080.03000 | 4080.03000 | 14.4720 | 59067.3900 | 4081.49001 2014-06-01 12:04:00 | 4080.03000 | 4080.03000 | 4078.35000 | 4079.03000 | 24.1120 | 98356.9600 | 4079.17001 2014-06-01 12:05:00 | 4079.47000 | 4079.47000 | 4079.00000 | 4079.21000 | 11.4470 | 46694.0700 | 4079.14999 2014-06-01 12:06:00 | 4079.21000 | 4082.75000 | 4078.96000 | 4080.00000 | 17.5120 | 71471.6000 | 4081.29001 2014-06-01 12:07:00 | 4081.00000 | 4081.00000 | 4079.00000 | 4080.02000 | 16.7870 | 68480.2100 | 4079.35999 2014-06-01 12:08:00 | 4079.98000 | 4080.02000 | 4079.02000 | 4079.93000 | 29.7880 | 121528.5100 | 4079.77999 2014-06-01 12:09:00 | 4079.93000 | 4079.93000 | 4078.25000 | 4078.25000 | 31.4050 | 128101.9600 | 4079.02996 2014-06-01 12:10:00 | 4078.04000 | 4079.09000 | 4077.00000 | 4077.00000 | 69.1761 | 282046.6900 | 4077.22993 2014-06-01 12:11:00 | 4077.00000 | 4077.72000 | 4076.50000 | 4077.00000 | 31.5310 | 128555.5600 | 4077.12001 2014-06-01 12:12:00 | 4077.38000 | 4079.00000 | 4077.02000 | 4078.87000 | 28.9000 | 117856.8400 | 4078.09000 2014-06-01 12:13:00 | 4078.88000 | 4078.88000 | 4077.04000 | 4077.50000 | 11.1460 | 45446.1900 | 4077.34999 2014-06-01 12:14:00 | 4078.57000 | 4078.57000 | 4075.96000 | 4075.96000 | 24.4870 | 99843.9100 | 4077.42998 2014-06-01 12:15:00 | 4075.02000 | 4075.02000 | 4070.01000 | 4072.30000 | 45.7820 | 186493.0900 | 4073.50002 2014-06-01 12:16:00 | 4072.35000 | 4073.74000 | 4072.00000 | 4073.00000 | 49.4129 | 201245.0900 | 4072.72004 2014-06-01 12:17:00 | 4072.82000 | 4072.87000 | 4071.39000 | 4071.50000 | 40.0760 | 163192.2100 | 4072.06996 2014-06-01 12:18:00 | 4071.94000 | 4072.26000 | 4071.94000 | 4072.22000 | 16.2650 | 66231.4900 | 4072.02998 2014-06-01 12:19:00 | 4072.70000 | 4073.04000 | 4071.91000 | 4073.04000 | 22.0110 | 89641.4700 | 4072.58001 2014-06-01 12:20:00 | 4073.04000 | 4073.97000 | 4072.27000 | 4073.97000 | 26.1080 | 106341.1800 | 4073.12999 2014-06-01 12:21:00 | 4073.01000 | 4073.80000 | 4072.75000 | 4072.99000 | 21.3710 | 87058.8700 | 4073.69001 2014-06-01 12:22:00 | 4072.25000 | 4074.00000 | 4072.25000 | 4073.00000 | 7.0890 | 28871.7100 | 4072.75000 2014-06-01 12:23:00 | 4074.00000 | 4074.97000 | 4072.51000 | 4074.94000 | 73.7490 | 300417.2400 | 4073.50998 2014-06-01 12:24:00 | 4074.97000 | 4075.00000 | 4074.37000 | 4075.00000 | 4.9520 | 20177.0900 | 4074.53000 2014-06-01 12:25:00 | 4075.00000 | 4077.00000 | 4074.39000 | 4074.98000 | 8.6300 | 35167.7600 | 4075.06000 2014-06-01 12:26:00 | 4074.96000 | 4074.96000 | 4073.95000 | 4073.95000 | 5.6730 | 23112.2700 | 4074.08000 2014-06-01 12:27:00 | 4073.95000 | 4076.00000 | 4073.04000 | 4076.00000 | 13.4330 | 54723.2700 | 4073.79001 2014-06-01 12:28:00 | 4074.72000 | 4077.79000 | 4073.50000 | 4076.15000 | 14.1480 | 57674.1000 | 4076.47999 2014-06-01 12:29:00 | 4077.83000 | 4079.87000 | 4077.83000 | 4079.87000 | 52.5379 | 214289.6700 | 4078.75997 2014-06-01 12:30:00 | 4079.87000 | 4081.00000 | 4078.18000 | 4079.00000 | 55.0490 | 224552.0700 | 4079.12999 2014-06-01 12:31:00 | 4079.25000 | 4079.25000 | 4076.26000 | 4076.26000 | 38.8020 | 158230.5400 | 4077.90002 2014-06-01 12:32:00 | 4076.54000 | 4078.00000 | 4076.54000 | 4077.00000 | 4.7800 | 19486.8500 | 4076.75000 2014-06-01 12:33:00 | 4076.54000 | 4077.06000 | 4076.00000 | 4076.00000 | 7.0430 | 28713.5000 | 4076.88001 2014-06-01 12:34:00 | 4075.26000 | 4077.00000 | 4073.36000 | 4073.92000 | 15.0730 | 61435.7100 | 4075.88001 2014-06-01 12:35:00 | 4075.00000 | 4077.99000 | 4075.00000 | 4077.96000 | 13.8560 | 56482.5200 | 4076.38999 2014-06-01 12:36:00 | 4077.96000 | 4078.63000 | 4076.50000 | 4077.72000 | 24.5420 | 100065.1200 | 4077.30001 2014-06-01 12:37:00 | 4077.58000 | 4077.89000 | 4075.23000 | 4077.50000 | 55.3120 | 225509.7900 | 4077.05003 2014-06-01 12:38:00 | 4077.39000 | 4077.39000 | 4074.98000 | 4076.19000 | 20.5750 | 83856.0700 | 4075.62997 2014-06-01 12:39:00 | 4075.50000 | 4076.16000 | 4074.94000 | 4074.96000 | 4.9240 | 20069.5500 | 4075.86000 2014-06-01 12:40:00 | 4074.94000 | 4074.94000 | 4072.04000 | 4072.04000 | 12.7870 | 52080.2000 | 4072.89999 2014-06-01 12:41:00 | 4072.07000 | 4073.97000 | 4071.48000 | 4072.75000 | 33.1380 | 134944.7200 | 4072.19998 2014-06-01 12:42:00 | 4072.25000 | 4073.82000 | 4071.37000 | 4072.50000 | 35.4650 | 144442.1300 | 4072.80996 2014-06-01 12:43:00 | 4072.77000 | 4073.48000 | 4072.54000 | 4072.54000 | 18.4480 | 75137.5100 | 4072.93999 2014-06-01 12:44:00 | 4072.25000 | 4072.54000 | 4070.20000 | 4070.22000 | 18.8500 | 76731.4400 | 4070.63000 2014-06-01 12:45:00 | 4070.20000 | 4070.22000 | 4068.98000 | 4068.98000 | 98.2561 | 399888.4000 | 4069.85990 2014-06-01 12:46:00 | 4068.11000 | 4068.11000 | 4063.80000 | 4065.00000 | 50.3799 | 204798.9800 | 4065.09000 2014-06-01 12:47:00 | 4064.02000 | 4070.53000 | 4064.00000 | 4069.03000 | 53.6720 | 218345.6100 | 4068.15003 2014-06-01 12:48:00 | 4069.23000 | 4069.28000 | 4066.00000 | 4066.00000 | 37.9930 | 154501.5000 | 4066.58003 2014-06-01 12:49:00 | 4066.00000 | 4066.35000 | 4065.75000 | 4065.96000 | 13.0950 | 53245.8400 | 4066.11998 2014-06-01 12:50:00 | 4065.96000 | 4066.12000 | 4064.04000 | 4066.12000 | 28.3810 | 115389.5400 | 4065.73001 2014-06-01 12:51:00 | 4066.15000 | 4068.88000 | 4066.00000 | 4067.97000 | 38.7620 | 157650.5900 | 4067.14002 2014-06-01 12:52:00 | 4068.00000 | 4070.02000 | 4067.00000 | 4069.00000 | 45.9880 | 187147.6300 | 4069.48998 2014-06-01 12:53:00 | 4069.02000 | 4069.25000 | 4066.13000 | 4069.25000 | 42.7190 | 173804.7600 | 4068.55999 2014-06-01 12:54:00 | 4069.98000 | 4070.02000 | 4068.04000 | 4069.25000 | 14.7560 | 60047.0700 | 4069.32999 2014-06-01 12:55:00 | 4069.50000 | 4069.77000 | 4068.00000 | 4069.54000 | 26.0020 | 105811.2300 | 4069.35001 2014-06-01 12:56:00 | 4069.54000 | 4070.00000 | 4068.01000 | 4070.00000 | 26.7960 | 109034.4300 | 4069.05997 2014-06-01 12:57:00 | 4070.00000 | 4071.99000 | 4069.04000 | 4069.91000 | 57.0100 | 232040.8400 | 4070.18000 2014-06-01 12:58:00 | 4069.91000 | 4071.99000 | 4069.91000 | 4071.99000 | 55.2700 | 224954.9900 | 4070.11000 2014-06-01 12:59:00 | 4071.92000 | 4071.92000 | 4069.96000 | 4070.02000 | 32.0690 | 130532.6800 | 4070.36999 2014-06-01 13:00:00 | 4070.95000 | 4072.00000 | 4070.00000 | 4070.80000 | 21.4480 | 87312.8400 | 4070.90999 2014-06-01 13:01:00 | 4072.00000 | 4072.25000 | 4070.90000 | 4070.96000 | 27.6520 | 112590.1800 | 4071.68001 2014-06-01 13:02:00 | 4070.96000 | 4072.25000 | 4070.00000 | 4072.25000 | 20.7760 | 84568.5700 | 4070.48998 2014-06-01 13:03:00 | 4072.25000 | 4073.00000 | 4070.15000 | 4071.14000 | 31.7450 | 129281.6400 | 4072.49996 2014-06-01 13:04:00 | 4071.93000 | 4073.03000 | 4071.12000 | 4073.03000 | 52.7969 | 214987.0500 | 4071.95996 2014-06-01 13:05:00 | 4073.06000 | 4073.94000 | 4072.37000 | 4072.37000 | 84.3720 | 343671.5500 | 4073.29004 2014-06-01 13:06:00 | 4072.39000 | 4074.00000 | 4072.37000 | 4074.00000 | 23.1660 | 94348.4300 | 4072.70998 2014-06-01 13:07:00 | 4074.00000 | 4078.45000 | 4073.56000 | 4077.00000 | 32.0150 | 130483.4000 | 4075.69996 2014-06-01 13:08:00 | 4076.00000 | 4078.00000 | 4075.00000 | 4076.35000 | 30.4250 | 124021.5600 | 4076.29996 2014-06-01 13:09:00 | 4076.35000 | 4077.65000 | 4076.00000 | 4077.34000 | 31.8120 | 129697.2100 | 4076.99002 2014-06-01 13:10:00 | 4077.34000 | 4078.00000 | 4072.82000 | 4073.86000 | 36.2020 | 147526.5000 | 4075.09002 2014-06-01 13:11:00 | 4073.79000 | 4075.98000 | 4071.05000 | 4074.56000 | 21.8810 | 89129.3600 | 4073.37001 2014-06-01 13:12:00 | 4074.12000 | 4074.91000 | 4072.21000 | 4072.49000 | 14.1100 | 57476.0700 | 4073.43000 2014-06-01 13:13:00 | 4073.18000 | 4073.81000 | 4072.55000 | 4073.39000 | 63.5190 | 258729.5100 | 4073.25998 2014-06-01 13:14:00 | 4072.59000 | 4073.65000 | 4072.00000 | 4072.01000 | 22.3550 | 91048.4200 | 4072.83997 2014-06-01 13:15:00 | 4072.04000 | 4072.04000 | 4068.00000 | 4068.95000 | 22.5140 | 91613.0400 | 4069.16002 2014-06-01 13:16:00 | 4068.90000 | 4068.90000 | 4065.02000 | 4065.81000 | 28.6890 | 116666.9800 | 4066.60999 2014-06-01 13:17:00 | 4065.81000 | 4069.20000 | 4065.02000 | 4069.20000 | 39.4190 | 160326.3000 | 4067.22999 2014-06-01 13:18:00 | 4070.00000 | 4072.04000 | 4070.00000 | 4071.00000 | 19.5560 | 79617.6600 | 4071.26998 2014-06-01 13:19:00 | 4070.74000 | 4070.95000 | 4065.22000 | 4065.22000 | 14.7830 | 60134.9500 | 4067.85001 2014-06-01 13:20:00 | 4068.00000 | 4068.62000 | 4064.11000 | 4067.96000 | 115.0251 | 467724.2900 | 4066.27986 2014-06-01 13:21:00 | 4067.96000 | 4069.87000 | 4065.00000 | 4069.65000 | 57.0380 | 231984.8800 | 4067.19997 2014-06-01 13:22:00 | 4069.65000 | 4069.65000 | 4066.11000 | 4069.02000 | 37.2720 | 151624.9200 | 4068.07002 2014-06-01 13:23:00 | 4069.82000 | 4071.00000 | 4068.98000 | 4071.00000 | 29.9780 | 121997.3300 | 4069.55999 2014-06-01 13:24:00 | 4071.25000 | 4072.79000 | 4070.00000 | 4071.83000 | 50.1320 | 204085.4900 | 4070.96002 2014-06-01 13:25:00 | 4071.78000 | 4076.50000 | 4071.78000 | 4076.50000 | 42.5150 | 173231.3500 | 4074.58995 2014-06-01 13:26:00 | 4077.00000 | 4080.98000 | 4077.00000 | 4079.77000 | 104.8899 | 427922.6400 | 4079.73000 2014-06-01 13:27:00 | 4079.77000 | 4080.04000 | 4075.02000 | 4077.47000 | 50.2750 | 205048.2100 | 4078.52994 2014-06-01 13:28:00 | 4077.12000 | 4077.30000 | 4064.21000 | 4071.00000 | 128.7512 | 524098.3000 | 4070.63004 2014-06-01 13:29:00 | 4071.02000 | 4071.86000 | 4070.00000 | 4070.94000 | 48.1050 | 195837.2600 | 4071.03994 2014-06-01 13:30:00 | 4070.92000 | 4072.50000 | 4069.50000 | 4069.96000 | 98.7850 | 402079.4600 | 4070.24988 2014-06-01 13:31:00 | 4069.98000 | 4072.00000 | 4069.52000 | 4071.00000 | 28.0310 | 114096.5300 | 4070.37001 2014-06-01 13:32:00 | 4072.00000 | 4075.98000 | 4071.02000 | 4074.97000 | 47.3750 | 192972.7400 | 4073.29994 2014-06-01 13:33:00 | 4074.97000 | 4075.48000 | 4071.56000 | 4072.39000 | 76.8130 | 312876.8500 | 4073.23006 2014-06-01 13:34:00 | 4071.88000 | 4072.96000 | 4070.18000 | 4070.19000 | 15.3600 | 62533.1400 | 4071.17000 2014-06-01 13:35:00 | 4070.20000 | 4071.97000 | 4070.03000 | 4070.54000 | 20.7750 | 84559.1900 | 4070.23997 2014-06-01 13:36:00 | 4071.11000 | 4072.50000 | 4070.00000 | 4071.00000 | 40.9060 | 166516.5000 | 4070.70996 2014-06-01 13:37:00 | 4070.03000 | 4071.86000 | 4069.00000 | 4070.72000 | 41.9949 | 170925.3200 | 4070.13995 2014-06-01 13:38:00 | 4070.53000 | 4072.92000 | 4069.12000 | 4072.87000 | 42.6160 | 173491.4200 | 4071.03996 2014-06-01 13:39:00 | 4073.00000 | 4076.00000 | 4072.03000 | 4075.00000 | 87.3580 | 355820.4700 | 4073.12996 2014-06-01 13:40:00 | 4073.78000 | 4083.00000 | 4073.78000 | 4081.03000 | 82.2069 | 335298.2000 | 4078.70994 2014-06-01 13:41:00 | 4082.00000 | 4102.92000 | 4080.12000 | 4101.02000 | 344.5544 | 1410464.5300 | 4093.59037 2014-06-01 13:42:00 | 4101.04000 | 4108.93000 | 4092.00000 | 4099.65000 | 230.9009 | 946730.5300 | 4100.16005 2014-06-01 13:43:00 | 4099.11000 | 4101.01000 | 4094.31000 | 4100.93000 | 130.1290 | 533338.7800 | 4098.53997 2014-06-01 13:44:00 | 4100.00000 | 4115.00000 | 4099.20000 | 4114.93000 | 161.8251 | 664740.4200 | 4107.77020 2014-06-01 13:45:00 | 4114.98000 | 4115.10000 | 4109.98000 | 4109.98000 | 202.5419 | 833156.1800 | 4113.50009 2014-06-01 13:46:00 | 4109.75000 | 4109.75000 | 4095.76000 | 4102.00000 | 152.6449 | 626447.0400 | 4103.94981 2014-06-01 13:47:00 | 4101.02000 | 4103.00000 | 4096.29000 | 4102.76000 | 153.7240 | 630146.9900 | 4099.21015 2014-06-01 13:48:00 | 4101.26000 | 4105.00000 | 4097.04000 | 4097.04000 | 123.5449 | 506668.9400 | 4101.08985 2014-06-01 13:49:00 | 4097.01000 | 4098.75000 | 4092.00000 | 4095.01000 | 159.3120 | 652386.0300 | 4095.02008 2014-06-01 13:50:00 | 4095.03000 | 4096.85000 | 4089.69000 | 4090.00000 | 65.8470 | 269494.8100 | 4092.73995 2014-06-01 13:51:00 | 4089.00000 | 4089.98000 | 4087.00000 | 4089.72000 | 82.9650 | 339187.5100 | 4088.31990 2014-06-01 13:52:00 | 4090.01000 | 4093.00000 | 4089.72000 | 4093.00000 | 98.5590 | 403194.8700 | 4090.89998 2014-06-01 13:53:00 | 4092.22000 | 4095.00000 | 4090.00000 | 4092.93000 | 153.3220 | 627522.2900 | 4092.84007 2014-06-01 13:54:00 | 4092.88000 | 4092.88000 | 4089.00000 | 4091.04000 | 60.2279 | 246357.5200 | 4090.41997 2014-06-01 13:55:00 | 4091.85000 | 4094.00000 | 4090.00000 | 4094.00000 | 41.5030 | 169819.9900 | 4091.75003 2014-06-01 13:56:00 | 4094.00000 | 4095.07000 | 4092.68000 | 4092.68000 | 65.0131 | 266197.2600 | 4094.52005 2014-06-01 13:57:00 | 4092.63000 | 4095.02000 | 4092.00000 | 4095.02000 | 85.6431 | 350584.1200 | 4093.55006 2014-06-01 13:58:00 | 4095.04000 | 4097.66000 | 4092.63000 | 4094.82000 | 72.3720 | 296358.8400 | 4094.94003 2014-06-01 13:59:00 | 4095.00000 | 4095.00000 | 4092.70000 | 4092.70000 | 47.5730 | 194782.8100 | 4094.40003 2014-06-01 14:00:00 | 4092.00000 | 4093.10000 | 4089.90000 | 4093.00000 | 56.1929 | 229958.9100 | 4092.31004 2014-06-01 14:01:00 | 4093.02000 | 4093.88000 | 4091.00000 | 4092.97000 | 43.8710 | 179558.5900 | 4092.88001 2014-06-01 14:02:00 | 4092.67000 | 4094.99000 | 4091.98000 | 4094.28000 | 54.7550 | 224134.5700 | 4093.40993 2014-06-01 14:03:00 | 4093.50000 | 4094.60000 | 4093.50000 | 4094.60000 | 39.7600 | 162776.6500 | 4093.98000 2014-06-01 14:04:00 | 4094.63000 | 4099.99000 | 4094.59000 | 4099.41000 | 96.0779 | 393660.9200 | 4097.30995 2014-06-01 14:05:00 | 4099.45000 | 4109.00000 | 4097.28000 | 4102.00000 | 179.0171 | 734204.5300 | 4101.30987 2014-06-01 14:06:00 | 4102.58000 | 4110.20000 | 4102.06000 | 4103.26000 | 48.6460 | 199684.0300 | 4104.83995 2014-06-01 14:07:00 | 4103.28000 | 4104.77000 | 4097.00000 | 4097.00000 | 72.1110 | 295794.1600 | 4101.93002 2014-06-01 14:08:00 | 4097.02000 | 4097.98000 | 4091.00000 | 4091.35000 | 67.0791 | 274568.7500 | 4093.20998 2014-06-01 14:09:00 | 4091.96000 | 4093.11000 | 4090.00000 | 4092.97000 | 135.1999 | 553228.6000 | 4091.93000 2014-06-01 14:10:00 | 4092.97000 | 4093.76000 | 4091.08000 | 4093.76000 | 17.5050 | 71643.8000 | 4092.75998 2014-06-01 14:11:00 | 4093.99000 | 4095.76000 | 4093.00000 | 4094.03000 | 39.3570 | 161125.2600 | 4093.93997 2014-06-01 14:12:00 | 4093.00000 | 4095.63000 | 4092.03000 | 4095.00000 | 52.3050 | 214145.0400 | 4094.15994 2014-06-01 14:13:00 | 4095.00000 | 4102.00000 | 4095.00000 | 4099.03000 | 74.5270 | 305478.8400 | 4098.89995 2014-06-01 14:14:00 | 4099.96000 | 4100.03000 | 4095.00000 | 4096.83000 | 26.5090 | 108638.7700 | 4098.17999 2014-06-01 14:15:00 | 4096.78000 | 4096.78000 | 4094.35000 | 4095.24000 | 16.2180 | 66408.5400 | 4094.73999 2014-06-01 14:16:00 | 4095.24000 | 4099.14000 | 4094.96000 | 4099.13000 | 65.5820 | 268683.6400 | 4096.91003 2014-06-01 14:17:00 | 4099.13000 | 4099.99000 | 4095.00000 | 4098.98000 | 108.7560 | 445761.5000 | 4098.72989 2014-06-01 14:18:00 | 4098.98000 | 4107.99000 | 4098.98000 | 4107.47000 | 120.1670 | 493004.4300 | 4102.65991 2014-06-01 14:19:00 | 4107.95000 | 4117.02000 | 4105.00000 | 4117.00000 | 182.6301 | 751104.7900 | 4112.71001 2014-06-01 14:20:00 | 4115.03000 | 4125.00000 | 4111.22000 | 4125.00000 | 380.7926 | 1568735.9300 | 4119.66024 2014-06-01 14:21:00 | 4121.84000 | 4123.98000 | 4118.97000 | 4122.16000 | 167.2411 | 689145.5100 | 4120.67005 2014-06-01 14:22:00 | 4122.02000 | 4131.99000 | 4122.00000 | 4131.00000 | 231.6230 | 955845.7500 | 4126.73017 2014-06-01 14:23:00 | 4131.00000 | 4135.99000 | 4130.04000 | 4134.00000 | 265.7768 | 1098620.2600 | 4133.61979 2014-06-01 14:24:00 | 4133.98000 | 4145.70000 | 4127.01000 | 4135.02000 | 243.0149 | 1006404.7900 | 4141.32970 2014-06-01 14:25:00 | 4136.97000 | 4140.00000 | 4133.98000 | 4137.90000 | 247.5450 | 1024046.3800 | 4136.80970 2014-06-01 14:26:00 | 4137.90000 | 4139.96000 | 4123.06000 | 4129.97000 | 158.8268 | 656691.7600 | 4134.63988 2014-06-01 14:27:00 | 4129.97000 | 4131.91000 | 4122.02000 | 4127.54000 | 182.6879 | 753708.3300 | 4125.65991 2014-06-01 14:28:00 | 4127.54000 | 4131.87000 | 4124.97000 | 4128.02000 | 93.4159 | 385650.8400 | 4128.31991 2014-06-01 14:29:00 | 4129.00000 | 4134.40000 | 4128.02000 | 4133.90000 | 78.1451 | 322906.3800 | 4132.13991 2014-06-01 14:30:00 | 4132.22000 | 4134.50000 | 4130.00000 | 4134.50000 | 182.8221 | 755569.1600 | 4132.81009 2014-06-01 14:31:00 | 4134.35000 | 4135.11000 | 4127.00000 | 4127.00000 | 244.1871 | 1008993.3000 | 4132.04983 2014-06-01 14:32:00 | 4127.00000 | 4129.00000 | 4123.90000 | 4123.90000 | 106.0529 | 437572.2200 | 4125.98007 2014-06-01 14:33:00 | 4125.29000 | 4127.95000 | 4123.00000 | 4126.20000 | 67.5790 | 278769.4000 | 4125.08998 2014-06-01 14:34:00 | 4125.88000 | 4125.88000 | 4122.23000 | 4122.23000 | 43.7320 | 180378.4400 | 4124.63002 2014-06-01 14:35:00 | 4122.98000 | 4123.54000 | 4110.03000 | 4121.00000 | 202.6839 | 835171.2400 | 4120.56019 2014-06-01 14:36:00 | 4120.00000 | 4121.00000 | 4104.59000 | 4113.87000 | 146.0551 | 600815.1100 | 4113.61983 2014-06-01 14:37:00 | 4113.77000 | 4116.00000 | 4112.01000 | 4113.73000 | 86.1671 | 354524.1300 | 4114.37994 2014-06-01 14:38:00 | 4113.73000 | 4117.90000 | 4113.73000 | 4117.02000 | 106.9570 | 440289.7400 | 4116.50992 2014-06-01 14:39:00 | 4117.02000 | 4117.83000 | 4108.20000 | 4108.94000 | 81.6860 | 335823.5600 | 4111.14992 2014-06-01 14:40:00 | 4108.96000 | 4108.96000 | 4101.00000 | 4106.04000 | 86.4210 | 354838.3900 | 4105.93002 2014-06-01 14:41:00 | 4106.04000 | 4111.89000 | 4104.91000 | 4111.89000 | 93.0791 | 382377.2700 | 4108.08998 2014-06-01 14:42:00 | 4111.86000 | 4111.86000 | 4106.24000 | 4109.82000 | 175.1332 | 719834.1200 | 4110.21013 2014-06-01 14:43:00 | 4109.82000 | 4114.00000 | 4108.00000 | 4110.00000 | 108.6370 | 446531.9400 | 4110.30992 2014-06-01 14:44:00 | 4110.85000 | 4113.75000 | 4109.32000 | 4111.00000 | 105.0070 | 431775.0300 | 4111.86992 2014-06-01 14:45:00 | 4110.98000 | 4115.00000 | 4109.40000 | 4114.61000 | 132.0610 | 543036.1800 | 4112.01003 2014-06-01 14:46:00 | 4114.60000 | 4116.49000 | 4111.98000 | 4116.20000 | 145.6190 | 599172.8700 | 4114.65997 2014-06-01 14:47:00 | 4116.98000 | 4116.98000 | 4111.06000 | 4114.00000 | 88.7811 | 365276.4700 | 4114.35002 2014-06-01 14:48:00 | 4114.00000 | 4117.02000 | 4112.00000 | 4117.02000 | 75.5410 | 310769.7300 | 4113.92002 2014-06-01 14:49:00 | 4116.98000 | 4117.74000 | 4113.03000 | 4113.11000 | 46.3020 | 190552.7900 | 4115.43002 2014-06-01 14:50:00 | 4114.69000 | 4117.70000 | 4113.23000 | 4116.00000 | 36.4230 | 149902.7200 | 4115.61003 2014-06-01 14:51:00 | 4116.79000 | 4123.91000 | 4116.00000 | 4122.98000 | 69.3390 | 285607.5400 | 4118.99998 2014-06-01 14:52:00 | 4122.89000 | 4124.85000 | 4119.00000 | 4121.95000 | 157.9932 | 651107.2800 | 4121.11012 2014-06-01 14:53:00 | 4121.95000 | 4126.68000 | 4116.97000 | 4126.65000 | 126.7321 | 522254.2800 | 4120.93007 2014-06-01 14:54:00 | 4125.00000 | 4128.88000 | 4121.00000 | 4124.00000 | 141.2260 | 582657.5300 | 4125.70986 2014-06-01 14:55:00 | 4124.00000 | 4124.00000 | 4118.99000 | 4120.02000 | 67.3890 | 277717.3700 | 4121.10998 2014-06-01 14:56:00 | 4120.02000 | 4121.95000 | 4118.43000 | 4118.96000 | 105.1669 | 433320.2300 | 4120.30992 2014-06-01 14:57:00 | 4118.96000 | 4122.00000 | 4118.00000 | 4120.95000 | 71.9759 | 296508.4100 | 4119.54993 2014-06-01 14:58:00 | 4120.97000 | 4121.98000 | 4120.93000 | 4121.77000 | 33.5890 | 138434.4300 | 4121.41999 2014-06-01 14:59:00 | 4121.78000 | 4122.00000 | 4119.98000 | 4120.03000 | 40.8940 | 168526.3400 | 4121.05004 2014-06-01 15:00:00 | 4119.79000 | 4121.98000 | 4119.19000 | 4119.91000 | 70.0820 | 288785.5000 | 4120.68003 2014-06-01 15:01:00 | 4119.02000 | 4119.02000 | 4115.44000 | 4116.50000 | 48.1461 | 198248.1000 | 4117.63995 2014-06-01 15:02:00 | 4116.00000 | 4116.00000 | 4113.32000 | 4113.32000 | 46.3850 | 190829.6900 | 4114.03994 2014-06-01 15:03:00 | 4113.20000 | 4117.97000 | 4111.48000 | 4116.97000 | 47.2370 | 194289.1700 | 4113.06997 2014-06-01 15:04:00 | 4116.97000 | 4120.19000 | 4116.97000 | 4120.19000 | 32.0680 | 132073.6500 | 4118.54998 2014-06-01 15:05:00 | 4120.19000 | 4121.00000 | 4114.01000 | 4119.90000 | 50.0230 | 206060.2100 | 4119.31004 2014-06-01 15:06:00 | 4119.97000 | 4121.16000 | 4119.92000 | 4120.08000 | 30.9910 | 127696.5800 | 4120.44001 2014-06-01 15:07:00 | 4120.08000 | 4123.00000 | 4120.02000 | 4121.89000 | 44.4540 | 183189.8700 | 4120.89004 2014-06-01 15:08:00 | 4121.90000 | 4130.00000 | 4121.90000 | 4128.93000 | 75.0379 | 309556.9500 | 4125.33996 2014-06-01 15:09:00 | 4128.88000 | 4128.95000 | 4120.08000 | 4122.08000 | 69.4850 | 286682.4100 | 4125.81992 2014-06-01 15:10:00 | 4122.08000 | 4123.93000 | 4120.00000 | 4123.17000 | 76.0049 | 313246.7600 | 4121.39991 2014-06-01 15:11:00 | 4123.19000 | 4123.92000 | 4119.81000 | 4119.93000 | 25.1240 | 103539.7800 | 4121.15002 2014-06-01 15:12:00 | 4119.81000 | 4119.96000 | 4115.00000 | 4117.91000 | 47.7750 | 196684.4500 | 4116.88994 2014-06-01 15:13:00 | 4117.88000 | 4117.88000 | 4108.00000 | 4113.78000 | 109.2680 | 449426.9500 | 4113.06995 2014-06-01 15:14:00 | 4113.78000 | 4116.00000 | 4113.07000 | 4115.98000 | 88.4600 | 363949.2300 | 4114.28000 2014-06-01 15:15:00 | 4115.02000 | 4118.42000 | 4114.00000 | 4118.42000 | 68.4431 | 281727.4200 | 4116.23005 2014-06-01 15:16:00 | 4118.36000 | 4120.98000 | 4117.98000 | 4119.88000 | 66.8289 | 275261.6600 | 4118.89998 2014-06-01 15:17:00 | 4119.57000 | 4119.93000 | 4117.00000 | 4119.86000 | 63.8100 | 262834.0400 | 4119.01000 2014-06-01 15:18:00 | 4119.86000 | 4120.73000 | 4118.51000 | 4119.50000 | 35.8160 | 147549.8200 | 4119.65997 2014-06-01 15:19:00 | 4119.26000 | 4119.26000 | 4115.00000 | 4115.07000 | 22.1610 | 91225.2100 | 4116.48001 2014-06-01 15:20:00 | 4116.51000 | 4119.50000 | 4115.12000 | 4119.50000 | 36.9560 | 152149.8600 | 4117.04996 2014-06-01 15:21:00 | 4119.98000 | 4120.00000 | 4119.00000 | 4119.00000 | 24.4820 | 100860.3900 | 4119.78001 2014-06-01 15:22:00 | 4119.74000 | 4119.74000 | 4118.00000 | 4119.50000 | 13.2770 | 54692.6600 | 4119.34999 2014-06-01 15:23:00 | 4118.08000 | 4119.76000 | 4118.08000 | 4118.28000 | 30.6320 | 126168.5700 | 4118.85001 2014-06-01 15:24:00 | 4118.96000 | 4120.02000 | 4118.96000 | 4120.02000 | 19.0390 | 78434.5600 | 4119.68000 2014-06-01 15:25:00 | 4120.04000 | 4121.39000 | 4120.02000 | 4120.03000 | 19.2430 | 79292.2800 | 4120.58001 2014-06-01 15:26:00 | 4120.33000 | 4120.33000 | 4117.84000 | 4117.84000 | 33.0690 | 136205.6400 | 4118.82999 2014-06-01 15:27:00 | 4117.77000 | 4119.51000 | 4116.63000 | 4119.51000 | 21.4310 | 88241.9200 | 4117.49001 2014-06-01 15:28:00 | 4119.10000 | 4121.66000 | 4119.10000 | 4121.00000 | 28.8290 | 118777.3500 | 4120.05999 2014-06-01 15:29:00 | 4121.00000 | 4121.02000 | 4114.98000 | 4117.34000 | 80.4399 | 331176.8400 | 4117.07000 2014-06-01 15:30:00 | 4117.33000 | 4117.88000 | 4116.97000 | 4116.98000 | 13.0250 | 53626.6500 | 4117.20998 2014-06-01 15:31:00 | 4116.97000 | 4116.98000 | 4115.03000 | 4115.88000 | 12.8390 | 52844.9300 | 4115.97000 2014-06-01 15:32:00 | 4115.88000 | 4118.00000 | 4115.17000 | 4117.14000 | 10.8490 | 44665.1800 | 4116.99000 2014-06-01 15:33:00 | 4117.96000 | 4117.99000 | 4114.44000 | 4116.90000 | 59.5030 | 244903.8300 | 4115.82004 2014-06-01 15:34:00 | 4116.80000 | 4116.80000 | 4111.86000 | 4113.00000 | 32.0470 | 131856.5600 | 4114.46998 2014-06-01 15:35:00 | 4113.00000 | 4116.75000 | 4112.36000 | 4114.03000 | 48.0920 | 197835.5600 | 4113.69002 2014-06-01 15:36:00 | 4114.04000 | 4116.07000 | 4114.04000 | 4116.07000 | 7.0480 | 29007.4800 | 4115.70000 2014-06-01 15:37:00 | 4116.22000 | 4118.00000 | 4116.19000 | 4117.89000 | 7.0630 | 29082.1600 | 4117.54001 2014-06-01 15:38:00 | 4117.91000 | 4117.91000 | 4116.00000 | 4116.88000 | 13.6160 | 56061.1500 | 4117.29999 2014-06-01 15:39:00 | 4115.52000 | 4118.00000 | 4115.37000 | 4116.22000 | 26.4410 | 108841.7500 | 4116.40001 2014-06-01 15:40:00 | 4117.86000 | 4121.30000 | 4117.04000 | 4121.07000 | 63.2069 | 260407.5600 | 4119.91995 2014-06-01 15:41:00 | 4121.07000 | 4125.06000 | 4121.00000 | 4125.02000 | 82.9680 | 342135.1100 | 4123.69996 2014-06-01 15:42:00 | 4125.06000 | 4126.43000 | 4119.00000 | 4121.00000 | 78.6540 | 324266.2100 | 4122.69008 2014-06-01 15:43:00 | 4121.00000 | 4121.00000 | 4118.50000 | 4119.46000 | 25.5190 | 105120.6000 | 4119.30999 2014-06-01 15:44:00 | 4119.47000 | 4125.00000 | 4119.43000 | 4125.00000 | 33.7480 | 139143.5300 | 4123.01998 2014-06-01 15:45:00 | 4125.00000 | 4127.00000 | 4124.00000 | 4124.98000 | 58.4550 | 241165.0600 | 4125.64993 2014-06-01 15:46:00 | 4126.95000 | 4126.95000 | 4122.94000 | 4124.97000 | 36.3690 | 150000.9600 | 4124.41999 2014-06-01 15:47:00 | 4124.93000 | 4124.93000 | 4120.00000 | 4121.00000 | 34.8480 | 143649.9600 | 4122.18998 2014-06-01 15:48:00 | 4121.00000 | 4122.67000 | 4120.98000 | 4122.67000 | 10.1810 | 41957.9200 | 4121.20000 2014-06-01 15:49:00 | 4123.00000 | 4124.93000 | 4122.05000 | 4124.93000 | 33.1480 | 136691.7100 | 4123.67998 2014-06-01 15:50:00 | 4124.93000 | 4124.98000 | 4123.89000 | 4123.89000 | 13.7380 | 56657.1700 | 4124.11999 2014-06-01 15:51:00 | 4123.89000 | 4123.89000 | 4122.00000 | 4123.00000 | 29.5020 | 121637.0300 | 4123.01001 2014-06-01 15:52:00 | 4124.00000 | 4124.87000 | 4121.94000 | 4124.00000 | 18.7740 | 77403.6300 | 4122.92002 2014-06-01 15:53:00 | 4124.00000 | 4126.18000 | 4121.94000 | 4125.00000 | 91.8870 | 378982.3200 | 4124.43993 2014-06-01 15:54:00 | 4125.02000 | 4126.14000 | 4121.43000 | 4124.95000 | 35.1110 | 144805.8900 | 4124.23001 2014-06-01 15:55:00 | 4124.95000 | 4126.81000 | 4124.10000 | 4126.77000 | 54.1299 | 223319.0100 | 4125.61000 2014-06-01 15:56:00 | 4126.87000 | 4126.92000 | 4123.26000 | 4123.34000 | 23.3730 | 96426.5500 | 4125.55002 2014-06-01 15:57:00 | 4123.27000 | 4126.53000 | 4123.26000 | 4126.06000 | 30.9480 | 127670.3200 | 4125.31998 2014-06-01 15:58:00 | 4126.00000 | 4126.51000 | 4125.00000 | 4125.05000 | 20.9260 | 86334.4600 | 4125.69998 2014-06-01 15:59:00 | 4125.97000 | 4126.51000 | 4124.42000 | 4126.42000 | 47.1220 | 194415.9300 | 4125.80002 2014-06-01 16:00:00 | 4126.28000 | 4129.00000 | 4126.28000 | 4129.00000 | 89.3820 | 368967.3000 | 4127.98004 2014-06-01 16:01:00 | 4129.00000 | 4130.00000 | 4129.00000 | 4129.80000 | 35.7880 | 147792.7900 | 4129.66998 2014-06-01 16:02:00 | 4129.94000 | 4131.00000 | 4129.00000 | 4129.00000 | 65.1460 | 269042.5400 | 4129.83994 2014-06-01 16:03:00 | 4129.02000 | 4133.00000 | 4129.00000 | 4132.93000 | 103.8770 | 429171.8000 | 4131.53992 2014-06-01 16:04:00 | 4132.78000 | 4132.98000 | 4130.00000 | 4131.79000 | 70.5309 | 291375.2400 | 4131.17002 2014-06-01 16:05:00 | 4131.77000 | 4132.90000 | 4130.00000 | 4132.90000 | 50.2930 | 207773.3000 | 4131.26004 2014-06-01 16:06:00 | 4132.90000 | 4134.98000 | 4132.00000 | 4134.98000 | 64.3850 | 266147.0400 | 4133.67992 2014-06-01 16:07:00 | 4134.98000 | 4136.98000 | 4133.85000 | 4136.00000 | 129.3749 | 535042.8000 | 4135.59984 2014-06-01 16:08:00 | 4135.98000 | 4138.00000 | 4135.00000 | 4138.00000 | 84.8279 | 350882.2300 | 4136.39996 2014-06-01 16:09:00 | 4138.00000 | 4142.49000 | 4138.00000 | 4141.02000 | 79.0891 | 327428.0200 | 4139.98998 2014-06-01 16:10:00 | 4141.02000 | 4143.00000 | 4137.92000 | 4140.00000 | 105.0979 | 435166.3700 | 4140.57995 2014-06-01 16:11:00 | 4141.00000 | 4143.00000 | 4138.00000 | 4141.00000 | 145.6319 | 603127.4000 | 4141.45007 2014-06-01 16:12:00 | 4141.00000 | 4147.77000 | 4141.00000 | 4146.83000 | 162.4720 | 673327.9800 | 4144.27008 2014-06-01 16:13:00 | 4146.92000 | 4149.88000 | 4145.10000 | 4149.88000 | 201.1109 | 834250.4400 | 4148.21005 2014-06-01 16:14:00 | 4149.88000 | 4154.09000 | 4144.00000 | 4145.98000 | 259.7840 | 1077846.2800 | 4149.01025 2014-06-01 16:15:00 | 4145.95000 | 4153.00000 | 4145.95000 | 4152.84000 | 85.3419 | 354209.1300 | 4150.47004 2014-06-01 16:16:00 | 4151.00000 | 4166.00000 | 4150.12000 | 4163.00000 | 266.7910 | 1109567.9800 | 4158.94007 2014-06-01 16:17:00 | 4163.03000 | 4163.03000 | 4150.98000 | 4159.35000 | 146.8930 | 611165.9400 | 4160.62011 2014-06-01 16:18:00 | 4159.35000 | 4159.96000 | 4151.75000 | 4157.00000 | 130.4999 | 542428.2500 | 4156.54000 2014-06-01 16:19:00 | 4157.00000 | 4160.00000 | 4154.23000 | 4154.97000 | 101.0730 | 420228.0200 | 4157.67007 2014-06-01 16:20:00 | 4154.97000 | 4155.03000 | 4147.00000 | 4155.00000 | 126.4770 | 525026.1700 | 4151.15991 2014-06-01 16:21:00 | 4155.00000 | 4160.01000 | 4155.00000 | 4158.08000 | 112.5221 | 467816.0600 | 4157.55006 2014-06-01 16:22:00 | 4158.08000 | 4160.00000 | 4154.13000 | 4155.00000 | 72.2930 | 300586.4700 | 4157.89005 2014-06-01 16:23:00 | 4157.65000 | 4159.79000 | 4155.05000 | 4156.23000 | 77.3460 | 321634.0100 | 4158.37993 2014-06-01 16:24:00 | 4157.58000 | 4160.80000 | 4156.01000 | 4160.11000 | 95.6689 | 397853.5500 | 4158.64998 2014-06-01 16:25:00 | 4160.11000 | 4161.00000 | 4135.87000 | 4153.71000 | 108.6609 | 451191.6800 | 4152.29002 2014-06-01 16:26:00 | 4152.00000 | 4153.00000 | 4145.00000 | 4148.03000 | 126.8072 | 526209.0900 | 4149.67991 2014-06-01 16:27:00 | 4148.03000 | 4150.00000 | 4137.00000 | 4140.15000 | 143.4420 | 594043.6600 | 4141.35007 2014-06-01 16:28:00 | 4140.00000 | 4156.59000 | 4130.30000 | 4143.10000 | 172.8991 | 715957.6900 | 4140.89996 2014-06-01 16:29:00 | 4142.86000 | 4147.97000 | 4142.03000 | 4147.97000 | 71.7850 | 297487.2300 | 4144.13991 2014-06-01 16:30:00 | 4147.90000 | 4149.98000 | 4146.11000 | 4149.98000 | 61.3730 | 254532.1800 | 4147.30004 2014-06-01 16:31:00 | 4149.96000 | 4156.68000 | 4149.96000 | 4153.95000 | 108.2491 | 449482.8600 | 4152.29998 2014-06-01 16:32:00 | 4153.95000 | 4155.00000 | 4148.07000 | 4149.30000 | 66.5320 | 276293.2800 | 4152.79003 2014-06-01 16:33:00 | 4149.30000 | 4154.00000 | 4148.10000 | 4152.57000 | 84.2489 | 349781.3300 | 4151.75998 2014-06-01 16:34:00 | 4153.00000 | 4158.89000 | 4153.00000 | 4157.64000 | 70.5199 | 293116.7700 | 4156.51000 2014-06-01 16:35:00 | 4157.61000 | 4158.88000 | 4152.00000 | 4153.98000 | 45.6860 | 189860.0200 | 4155.75996 2014-06-01 16:36:00 | 4154.96000 | 4158.77000 | 4153.03000 | 4157.02000 | 38.6650 | 160702.9300 | 4156.28995 2014-06-01 16:37:00 | 4157.02000 | 4158.89000 | 4155.99000 | 4156.88000 | 65.4910 | 272267.8900 | 4157.33002 2014-06-01 16:38:00 | 4156.96000 | 4156.98000 | 4147.80000 | 4147.85000 | 88.4211 | 367114.6900 | 4151.89002 2014-06-01 16:39:00 | 4147.83000 | 4152.39000 | 4135.00000 | 4139.99000 | 221.8058 | 919387.0900 | 4145.00977 2014-06-01 16:40:00 | 4139.97000 | 4145.00000 | 4135.00000 | 4141.76000 | 123.3959 | 510948.9200 | 4140.72988 2014-06-01 16:41:00 | 4141.76000 | 4145.68000 | 4136.09000 | 4141.00000 | 126.9441 | 525683.0700 | 4141.06013 2014-06-01 16:42:00 | 4141.00000 | 4152.00000 | 4140.13000 | 4151.96000 | 113.4870 | 470612.2300 | 4146.83992 2014-06-01 16:43:00 | 4150.13000 | 4155.00000 | 4141.00000 | 4149.00000 | 73.0909 | 303346.4000 | 4150.26002 2014-06-01 16:44:00 | 4147.00000 | 4150.95000 | 4140.00000 | 4149.98000 | 91.2630 | 378239.5900 | 4144.50007 2014-06-01 16:45:00 | 4149.98000 | 4151.10000 | 4145.00000 | 4151.00000 | 41.1040 | 170554.1700 | 4149.33004 2014-06-01 16:46:00 | 4150.46000 | 4153.00000 | 4148.97000 | 4153.00000 | 64.2460 | 266688.4300 | 4151.04994 2014-06-01 16:47:00 | 4152.00000 | 4156.78000 | 4151.27000 | 4156.00000 | 70.6290 | 293445.1500 | 4154.73998 2014-06-01 16:48:00 | 4154.96000 | 4158.85000 | 4154.96000 | 4156.00000 | 71.9810 | 299252.9300 | 4157.39002 2014-06-01 16:49:00 | 4156.00000 | 4158.80000 | 4156.00000 | 4158.80000 | 72.1940 | 300141.6600 | 4157.43007 2014-06-01 16:50:00 | 4158.04000 | 4164.00000 | 4158.00000 | 4164.00000 | 80.3179 | 334120.1000 | 4159.96996 2014-06-01 16:51:00 | 4164.00000 | 4166.34000 | 4163.15000 | 4166.34000 | 81.8500 | 340892.8400 | 4164.85000 2014-06-01 16:52:00 | 4166.34000 | 4176.00000 | 4166.34000 | 4174.00000 | 214.5788 | 895390.0200 | 4172.77994 2014-06-01 16:53:00 | 4173.00000 | 4174.01000 | 4162.12000 | 4168.00000 | 139.3289 | 581146.3900 | 4171.03996 2014-06-01 16:54:00 | 4168.86000 | 4168.86000 | 4162.20000 | 4164.10000 | 51.5560 | 214797.2400 | 4166.28995 2014-06-01 16:55:00 | 4164.13000 | 4174.35000 | 4164.13000 | 4165.27000 | 130.1331 | 542165.8300 | 4166.24010 2014-06-01 16:56:00 | 4165.25000 | 4180.00000 | 4165.25000 | 4171.97000 | 144.6568 | 603033.8700 | 4168.71989 2014-06-01 16:57:00 | 4171.94000 | 4175.27000 | 4170.00000 | 4170.00000 | 59.4110 | 247900.3000 | 4172.63001 2014-06-01 16:58:00 | 4169.00000 | 4169.00000 | 4163.06000 | 4163.11000 | 56.7860 | 236508.7700 | 4164.90995 2014-06-01 16:59:00 | 4163.08000 | 4168.00000 | 4162.00000 | 4167.10000 | 78.1370 | 325396.8200 | 4164.43994 2014-06-01 17:00:00 | 4167.10000 | 4173.82000 | 4161.24000 | 4167.24000 | 65.8010 | 274342.6100 | 4169.28002 2014-06-01 17:01:00 | 4166.00000 | 4180.00000 | 4165.03000 | 4173.94000 | 108.5340 | 453068.5500 | 4174.44010 2014-06-01 17:02:00 | 4173.96000 | 4183.89000 | 4173.94000 | 4179.98000 | 169.2659 | 707215.0600 | 4178.12984 2014-06-01 17:03:00 | 4179.96000 | 4182.03000 | 4177.00000 | 4178.11000 | 134.4000 | 561866.1000 | 4180.55000 2014-06-01 17:04:00 | 4179.96000 | 4180.77000 | 4178.00000 | 4178.98000 | 53.6130 | 224065.7000 | 4179.32004 2014-06-01 17:05:00 | 4178.10000 | 4178.98000 | 4173.97000 | 4175.71000 | 44.6000 | 186255.7500 | 4176.14000 2014-06-01 17:06:00 | 4175.03000 | 4181.98000 | 4175.02000 | 4181.98000 | 93.3439 | 390171.9000 | 4179.94009 2014-06-01 17:07:00 | 4181.98000 | 4183.00000 | 4178.00000 | 4183.00000 | 124.4879 | 520374.4400 | 4180.11994 2014-06-01 17:08:00 | 4183.00000 | 4186.00000 | 4180.00000 | 4181.00000 | 101.8230 | 425867.5100 | 4182.43007 2014-06-01 17:09:00 | 4181.88000 | 4187.94000 | 4180.22000 | 4186.09000 | 125.4279 | 524984.8600 | 4185.54994 2014-06-01 17:10:00 | 4186.83000 | 4188.00000 | 4186.00000 | 4186.00000 | 221.8300 | 928782.2200 | 4186.91000 2014-06-01 17:11:00 | 4187.00000 | 4187.80000 | 4182.00000 | 4183.80000 | 179.1229 | 749844.2500 | 4186.20012 2014-06-01 17:12:00 | 4183.63000 | 4188.00000 | 4182.08000 | 4187.04000 | 77.3420 | 323704.9200 | 4185.37004 2014-06-01 17:13:00 | 4187.04000 | 4190.00000 | 4185.91000 | 4188.05000 | 225.0113 | 942428.1400 | 4188.36007 2014-06-01 17:14:00 | 4189.88000 | 4199.99000 | 4188.07000 | 4198.00000 | 329.2552 | 1381380.1400 | 4195.46962 2014-06-01 17:15:00 | 4199.93000 | 4199.93000 | 4190.01000 | 4194.98000 | 173.2610 | 726536.8900 | 4193.31004 2014-06-01 17:16:00 | 4195.00000 | 4197.88000 | 4194.97000 | 4197.00000 | 157.0269 | 658784.4600 | 4195.35988 2014-06-01 17:17:00 | 4196.80000 | 4210.00000 | 4195.00000 | 4203.74000 | 385.1930 | 1618361.4900 | 4201.43027 2014-06-01 17:18:00 | 4203.77000 | 4208.05000 | 4198.77000 | 4200.00000 | 328.3066 | 1379137.3000 | 4200.75974 2014-06-01 17:19:00 | 4200.00000 | 4202.93000 | 4194.97000 | 4197.50000 | 163.4001 | 685983.0400 | 4198.18000 2014-06-01 17:20:00 | 4194.47000 | 4194.99000 | 4187.98000 | 4187.98000 | 105.8790 | 443794.0000 | 4191.51998 2014-06-01 17:21:00 | 4187.29000 | 4187.92000 | 4181.00000 | 4187.00000 | 140.2209 | 586769.7800 | 4184.61003 2014-06-01 17:22:00 | 4187.28000 | 4187.29000 | 4176.00000 | 4177.89000 | 100.6581 | 420809.2800 | 4180.57995 2014-06-01 17:23:00 | 4176.07000 | 4176.07000 | 4161.00000 | 4172.94000 | 199.9728 | 834116.3800 | 4171.15013 2014-06-01 17:24:00 | 4172.90000 | 4175.09000 | 4160.00000 | 4172.40000 | 131.5289 | 548333.4100 | 4168.91996 2014-06-01 17:25:00 | 4173.00000 | 4177.00000 | 4171.02000 | 4171.55000 | 139.9111 | 584162.6200 | 4175.24004 2014-06-01 17:26:00 | 4173.97000 | 4173.97000 | 4165.95000 | 4170.03000 | 135.5812 | 565269.0500 | 4169.23004 2014-06-01 17:27:00 | 4170.02000 | 4176.93000 | 4170.00000 | 4173.77000 | 62.8229 | 262199.7100 | 4173.63004 2014-06-01 17:28:00 | 4171.02000 | 4173.67000 | 4167.00000 | 4167.00000 | 89.3060 | 372457.1200 | 4170.56992 2014-06-01 17:29:00 | 4167.00000 | 4168.95000 | 4164.93000 | 4168.17000 | 99.9249 | 416443.2000 | 4167.55988 2014-06-01 17:30:00 | 4168.04000 | 4174.77000 | 4168.04000 | 4173.00000 | 146.0408 | 609121.7500 | 4170.90003 2014-06-01 17:31:00 | 4172.99000 | 4177.62000 | 4170.02000 | 4177.62000 | 151.6710 | 633200.7700 | 4174.83004 2014-06-01 17:32:00 | 4177.65000 | 4180.09000 | 4177.00000 | 4179.99000 | 86.1810 | 360197.8700 | 4179.55002 2014-06-01 17:33:00 | 4180.82000 | 4183.10000 | 4180.05000 | 4180.91000 | 58.4690 | 244490.2600 | 4181.53999 2014-06-01 17:34:00 | 4180.93000 | 4180.93000 | 4170.75000 | 4173.00000 | 55.9410 | 233718.6800 | 4177.95001 2014-06-01 17:35:00 | 4171.02000 | 4172.00000 | 4168.22000 | 4170.00000 | 90.1650 | 376008.9700 | 4170.22989 2014-06-01 17:36:00 | 4169.98000 | 4172.04000 | 4168.97000 | 4169.98000 | 101.1220 | 421699.8200 | 4170.21005 2014-06-01 17:37:00 | 4169.98000 | 4170.00000 | 4165.00000 | 4168.97000 | 80.9040 | 337199.7800 | 4167.90008 2014-06-01 17:38:00 | 4169.02000 | 4175.00000 | 4168.90000 | 4174.00000 | 61.3270 | 255814.4600 | 4171.31996 2014-06-01 17:39:00 | 4174.00000 | 4174.88000 | 4169.97000 | 4171.79000 | 60.7449 | 253500.1800 | 4173.18993 2014-06-01 17:40:00 | 4171.79000 | 4174.56000 | 4170.00000 | 4174.00000 | 65.1560 | 271865.2500 | 4172.52994 2014-06-01 17:41:00 | 4173.98000 | 4177.98000 | 4173.83000 | 4173.99000 | 53.6369 | 223906.8900 | 4174.48996 2014-06-01 17:42:00 | 4173.98000 | 4174.00000 | 4171.29000 | 4173.91000 | 28.2400 | 117835.8800 | 4172.66000 2014-06-01 17:43:00 | 4173.85000 | 4173.85000 | 4170.02000 | 4170.02000 | 32.7000 | 136424.9000 | 4172.02000 2014-06-01 17:44:00 | 4170.00000 | 4171.97000 | 4168.00000 | 4169.93000 | 58.3820 | 243430.6800 | 4169.62003 2014-06-01 17:45:00 | 4169.90000 | 4171.00000 | 4168.00000 | 4170.95000 | 27.8030 | 115917.8300 | 4169.26002 2014-06-01 17:46:00 | 4170.93000 | 4175.00000 | 4170.93000 | 4173.93000 | 105.2329 | 439214.7200 | 4173.74007 2014-06-01 17:47:00 | 4173.91000 | 4177.95000 | 4170.00000 | 4175.00000 | 103.6121 | 432514.2100 | 4174.36005 2014-06-01 17:48:00 | 4174.99000 | 4179.97000 | 4174.00000 | 4178.03000 | 96.1559 | 401633.7300 | 4176.89991 2014-06-01 17:49:00 | 4179.91000 | 4182.00000 | 4176.48000 | 4179.88000 | 43.5001 | 181803.6800 | 4179.39000 2014-06-01 17:50:00 | 4181.00000 | 4182.00000 | 4175.00000 | 4175.00000 | 66.9300 | 279656.2400 | 4178.34000 2014-06-01 17:51:00 | 4175.02000 | 4180.88000 | 4175.00000 | 4175.97000 | 46.8350 | 195610.1800 | 4176.57994 2014-06-01 17:52:00 | 4175.02000 | 4175.74000 | 4174.69000 | 4174.69000 | 15.5910 | 65091.7500 | 4174.96000 2014-06-01 17:53:00 | 4174.67000 | 4176.00000 | 4174.20000 | 4175.07000 | 23.5720 | 98406.9900 | 4174.74001 2014-06-01 17:54:00 | 4175.06000 | 4177.00000 | 4175.00000 | 4175.24000 | 34.0240 | 142066.1100 | 4175.47003 2014-06-01 17:55:00 | 4175.24000 | 4176.74000 | 4174.19000 | 4174.34000 | 18.0200 | 75236.8500 | 4175.19000 2014-06-01 17:56:00 | 4174.32000 | 4174.34000 | 4173.00000 | 4173.92000 | 51.4830 | 214870.0000 | 4173.61004 2014-06-01 17:57:00 | 4173.98000 | 4177.02000 | 4173.04000 | 4177.00000 | 40.0090 | 167027.2700 | 4174.73999 2014-06-01 17:58:00 | 4177.12000 | 4179.00000 | 4175.00000 | 4177.14000 | 45.5700 | 190350.9600 | 4177.11000 2014-06-01 17:59:00 | 4177.12000 | 4181.88000 | 4177.12000 | 4178.96000 | 46.9640 | 196296.0300 | 4179.71005 2014-06-01 18:00:00 | 4178.96000 | 4178.96000 | 4175.00000 | 4175.00000 | 42.1300 | 175980.6400 | 4177.09000 2014-06-01 18:01:00 | 4174.09000 | 4175.84000 | 4174.00000 | 4174.02000 | 23.9120 | 99810.3300 | 4174.07001 2014-06-01 18:02:00 | 4174.02000 | 4175.97000 | 4174.01000 | 4175.97000 | 36.0930 | 150674.3600 | 4174.61003 2014-06-01 18:03:00 | 4175.00000 | 4175.95000 | 4174.44000 | 4175.95000 | 2.8750 | 12002.6400 | 4174.83000 2014-06-01 18:04:00 | 4175.98000 | 4179.00000 | 4175.90000 | 4177.20000 | 22.0190 | 91985.3300 | 4177.53999 2014-06-01 18:05:00 | 4178.65000 | 4179.99000 | 4177.00000 | 4177.00000 | 8.0190 | 33507.6300 | 4178.53000 2014-06-01 18:06:00 | 4177.00000 | 4177.00000 | 4176.00000 | 4176.03000 | 15.1410 | 63230.1600 | 4176.09000 2014-06-01 18:07:00 | 4177.00000 | 4179.99000 | 4177.00000 | 4178.00000 | 31.1820 | 130273.6800 | 4177.85001 2014-06-01 18:08:00 | 4177.97000 | 4181.90000 | 4177.00000 | 4179.00000 | 77.1360 | 322340.4800 | 4178.85993 2014-06-01 18:09:00 | 4181.87000 | 4181.87000 | 4179.05000 | 4180.00000 | 18.7420 | 78345.2100 | 4180.19001 2014-06-01 18:10:00 | 4179.99000 | 4180.00000 | 4178.02000 | 4178.02000 | 27.5730 | 115229.8600 | 4179.08002 2014-06-01 18:11:00 | 4178.02000 | 4178.70000 | 4176.00000 | 4176.00000 | 45.0591 | 188219.3200 | 4177.16999 2014-06-01 18:12:00 | 4176.07000 | 4178.99000 | 4175.10000 | 4178.00000 | 68.0880 | 284442.5900 | 4177.56997 2014-06-01 18:13:00 | 4177.00000 | 4179.10000 | 4176.89000 | 4178.49000 | 24.7560 | 103427.2500 | 4177.86998 2014-06-01 18:14:00 | 4178.46000 | 4184.92000 | 4178.46000 | 4182.44000 | 30.2420 | 126438.8100 | 4180.90001 2014-06-01 18:15:00 | 4182.44000 | 4189.99000 | 4182.14000 | 4189.99000 | 75.1040 | 314421.5500 | 4186.48007 2014-06-01 18:16:00 | 4189.99000 | 4192.04000 | 4177.00000 | 4180.03000 | 57.1739 | 239524.4700 | 4189.40005 2014-06-01 18:17:00 | 4180.03000 | 4186.03000 | 4180.03000 | 4183.41000 | 31.7330 | 132728.0500 | 4182.65002 2014-06-01 18:18:00 | 4183.41000 | 4189.00000 | 4183.41000 | 4187.14000 | 19.0020 | 79541.0700 | 4185.93001 2014-06-01 18:19:00 | 4187.14000 | 4190.30000 | 4187.14000 | 4190.30000 | 66.3370 | 277882.3700 | 4188.94995 2014-06-01 18:20:00 | 4190.08000 | 4190.91000 | 4188.00000 | 4190.85000 | 53.8000 | 225381.7500 | 4189.25000 2014-06-01 18:21:00 | 4190.82000 | 4190.99000 | 4189.00000 | 4190.97000 | 34.5880 | 144917.4900 | 4189.81998 2014-06-01 18:22:00 | 4190.97000 | 4191.81000 | 4189.00000 | 4191.75000 | 66.4500 | 278456.6900 | 4190.47000 2014-06-01 18:23:00 | 4190.23000 | 4190.26000 | 4184.44000 | 4184.98000 | 28.7540 | 120434.3900 | 4188.44003 2014-06-01 18:24:00 | 4184.96000 | 4191.97000 | 4184.96000 | 4189.98000 | 31.2100 | 130696.4800 | 4187.65000 2014-06-01 18:25:00 | 4190.97000 | 4197.90000 | 4190.97000 | 4194.21000 | 40.0440 | 167954.0000 | 4194.24004 2014-06-01 18:26:00 | 4194.33000 | 4198.38000 | 4192.00000 | 4195.00000 | 68.5560 | 287736.5600 | 4197.09994 2014-06-01 18:27:00 | 4194.03000 | 4195.15000 | 4189.90000 | 4190.96000 | 51.7910 | 217086.0000 | 4191.58001 2014-06-01 18:28:00 | 4190.96000 | 4191.00000 | 4188.89000 | 4188.89000 | 29.7790 | 124781.6700 | 4190.25999 2014-06-01 18:29:00 | 4188.00000 | 4188.96000 | 4180.06000 | 4184.38000 | 26.2010 | 109670.7700 | 4185.75001 2014-06-01 18:30:00 | 4183.33000 | 4183.33000 | 4170.00000 | 4175.05000 | 124.9389 | 521271.2700 | 4172.20997 2014-06-01 18:31:00 | 4174.85000 | 4185.00000 | 4172.00000 | 4180.00000 | 49.0070 | 204665.1200 | 4176.23997 2014-06-01 18:32:00 | 4180.00000 | 4180.88000 | 4177.97000 | 4178.56000 | 46.8270 | 195697.5200 | 4179.15997 2014-06-01 18:33:00 | 4178.01000 | 4179.01000 | 4174.85000 | 4176.14000 | 26.1680 | 109301.8000 | 4176.92999 2014-06-01 18:34:00 | 4174.85000 | 4175.19000 | 4169.98000 | 4169.98000 | 56.2360 | 234645.1200 | 4172.50995 2014-06-01 18:35:00 | 4169.14000 | 4170.00000 | 4166.10000 | 4168.89000 | 79.1721 | 330001.1500 | 4168.15004 2014-06-01 18:36:00 | 4168.00000 | 4168.00000 | 4160.00000 | 4160.00000 | 42.7650 | 178080.3800 | 4164.15995 2014-06-01 18:37:00 | 4162.00000 | 4162.95000 | 4136.98000 | 4136.98000 | 132.6849 | 550639.6200 | 4149.97984 2014-06-01 18:38:00 | 4136.98000 | 4144.98000 | 4130.11000 | 4130.11000 | 167.4040 | 692840.0000 | 4138.73016 2014-06-01 18:39:00 | 4131.32000 | 4131.32000 | 4116.00000 | 4123.07000 | 235.0432 | 969358.0700 | 4124.17018 2014-06-01 18:40:00 | 4123.07000 | 4124.97000 | 4120.04000 | 4121.92000 | 229.9533 | 948074.3600 | 4122.90018 2014-06-01 18:41:00 | 4120.08000 | 4137.21000 | 4120.04000 | 4131.02000 | 171.7019 | 708462.5300 | 4126.12008 2014-06-01 18:42:00 | 4131.02000 | 4145.03000 | 4129.98000 | 4132.57000 | 136.0891 | 562656.2400 | 4134.46997 2014-06-01 18:43:00 | 4130.00000 | 4132.50000 | 4120.00000 | 4125.05000 | 97.5920 | 402495.7700 | 4124.27005 2014-06-01 18:44:00 | 4125.15000 | 4127.97000 | 4115.95000 | 4116.38000 | 88.9030 | 366386.0000 | 4121.19006 2014-06-01 18:45:00 | 4116.38000 | 4118.36000 | 4101.00000 | 4101.08000 | 164.1798 | 674189.7300 | 4106.40999 2014-06-01 18:46:00 | 4104.86000 | 4104.91000 | 4090.00000 | 4094.92000 | 360.0901 | 1475685.2800 | 4098.10001 2014-06-01 18:47:00 | 4093.98000 | 4110.00000 | 4090.01000 | 4107.02000 | 99.5589 | 408149.8100 | 4099.57997 2014-06-01 18:48:00 | 4107.02000 | 4110.48000 | 4080.00000 | 4101.03000 | 149.3601 | 613072.5500 | 4104.66000 2014-06-01 18:49:00 | 4101.03000 | 4101.03000 | 4080.00000 | 4084.97000 | 116.0960 | 474703.7700 | 4088.88989 2014-06-01 18:50:00 | 4084.95000 | 4090.00000 | 4070.00000 | 4075.00000 | 236.1768 | 963903.6900 | 4081.27982 2014-06-01 18:51:00 | 4075.00000 | 4076.18000 | 4062.96000 | 4066.97000 | 153.2522 | 623733.2800 | 4069.98008 2014-06-01 18:52:00 | 4063.00000 | 4065.91000 | 4040.01000 | 4045.80000 | 283.6117 | 1149157.9300 | 4051.87012 2014-06-01 18:53:00 | 4044.92000 | 4065.00000 | 4040.01000 | 4058.94000 | 204.0228 | 826914.5900 | 4053.05014 2014-06-01 18:54:00 | 4058.91000 | 4059.66000 | 4040.00000 | 4040.07000 | 198.9102 | 806354.0800 | 4053.86001 2014-06-01 18:55:00 | 4040.05000 | 4040.05000 | 4011.00000 | 4018.38000 | 321.5067 | 1294128.5500 | 4025.19973 2014-06-01 18:56:00 | 4019.40000 | 4019.40000 | 3999.01000 | 3999.04000 | 460.2354 | 1841677.5600 | 4001.59947 2014-06-01 18:57:00 | 4001.19000 | 4011.05000 | 3999.00000 | 4010.66000 | 111.4760 | 446140.1900 | 4002.11989 2014-06-01 18:58:00 | 4010.66000 | 4011.05000 | 3998.00000 | 3998.00000 | 249.2697 | 998080.9000 | 4004.01998 2014-06-01 18:59:00 | 4008.80000 | 4008.80000 | 3992.00000 | 3993.91000 | 170.6781 | 682510.9000 | 3998.81992 2014-06-01 19:00:00 | 3993.91000 | 4016.94000 | 3990.00000 | 4016.94000 | 348.2247 | 1392198.7700 | 3997.98954 2014-06-01 19:01:00 | 4016.94000 | 4073.00000 | 4000.00000 | 4060.65000 | 225.8797 | 910975.2500 | 4033.00999 2014-06-01 19:02:00 | 4060.65000 | 4065.00000 | 4033.63000 | 4045.14000 | 175.6759 | 711555.7800 | 4050.38982 2014-06-01 19:03:00 | 4045.14000 | 4060.00000 | 4027.29000 | 4044.76000 | 183.7578 | 744169.4900 | 4049.72990 2014-06-01 19:04:00 | 4044.76000 | 4045.00000 | 4021.00000 | 4044.48000 | 114.7210 | 462657.3400 | 4032.89003 2014-06-01 19:05:00 | 4042.08000 | 4050.00000 | 4042.00000 | 4046.02000 | 75.0830 | 303695.6600 | 4044.80006 2014-06-01 19:06:00 | 4043.01000 | 4055.00000 | 4038.54000 | 4040.00000 | 122.2869 | 495118.7100 | 4048.82991 2014-06-01 19:07:00 | 4039.01000 | 4040.00000 | 4028.29000 | 4030.15000 | 83.2690 | 336053.6500 | 4035.75998 2014-06-01 19:08:00 | 4028.67000 | 4031.00000 | 4026.00000 | 4031.00000 | 52.6431 | 212043.5800 | 4027.95004 2014-06-01 19:09:00 | 4035.00000 | 4038.99000 | 4025.90000 | 4025.90000 | 60.8941 | 245463.9600 | 4031.00006 2014-06-01 19:10:00 | 4025.35000 | 4025.35000 | 3997.31000 | 4014.99000 | 156.1259 | 626086.7300 | 4010.13984 2014-06-01 19:11:00 | 4006.97000 | 4020.00000 | 4001.00000 | 4016.00000 | 170.1861 | 683033.2700 | 4013.44983 2014-06-01 19:12:00 | 4018.89000 | 4055.00000 | 4018.89000 | 4036.96000 | 101.0579 | 407969.6500 | 4036.98995 2014-06-01 19:13:00 | 4035.33000 | 4040.00000 | 4031.14000 | 4036.56000 | 87.9550 | 355029.4100 | 4036.48989 2014-06-01 19:14:00 | 4036.56000 | 4040.00000 | 4031.00000 | 4032.97000 | 38.6290 | 155946.6400 | 4037.03999 2014-06-01 19:15:00 | 4032.08000 | 4032.08000 | 4016.71000 | 4024.35000 | 84.8559 | 341462.7100 | 4024.02991 2014-06-01 19:16:00 | 4023.02000 | 4037.99000 | 4023.02000 | 4032.78000 | 70.9650 | 286009.5000 | 4030.28991 2014-06-01 19:17:00 | 4033.28000 | 4036.98000 | 4025.00000 | 4027.83000 | 55.5960 | 224106.9300 | 4030.98994 2014-06-01 19:18:00 | 4025.08000 | 4027.83000 | 4025.00000 | 4027.59000 | 18.6970 | 75288.4000 | 4026.75999 2014-06-01 19:19:00 | 4027.67000 | 4036.00000 | 4027.67000 | 4035.96000 | 43.2240 | 174330.2400 | 4033.18004 2014-06-01 19:20:00 | 4033.14000 | 4039.00000 | 4033.14000 | 4038.00000 | 62.7930 | 253444.4700 | 4036.19005 2014-06-01 19:21:00 | 4038.00000 | 4042.17000 | 4037.61000 | 4042.00000 | 23.6680 | 95603.4100 | 4039.34999 2014-06-01 19:22:00 | 4040.00000 | 4043.49000 | 4036.03000 | 4040.97000 | 37.3710 | 150951.0700 | 4039.26001 2014-06-01 19:23:00 | 4040.97000 | 4040.97000 | 4036.01000 | 4036.03000 | 17.3510 | 70056.4400 | 4037.60000 2014-06-01 19:24:00 | 4036.01000 | 4036.02000 | 4027.00000 | 4028.98000 | 57.0370 | 229893.9800 | 4030.60996 2014-06-01 19:25:00 | 4029.00000 | 4037.49000 | 4029.00000 | 4037.47000 | 48.8870 | 197150.8900 | 4032.78996 2014-06-01 19:26:00 | 4037.47000 | 4038.00000 | 4034.45000 | 4034.50000 | 24.0480 | 97059.4100 | 4036.06999 2014-06-01 19:27:00 | 4034.44000 | 4044.49000 | 4034.44000 | 4042.11000 | 44.9040 | 181400.5900 | 4039.74004 2014-06-01 19:28:00 | 4042.10000 | 4054.79000 | 4042.10000 | 4053.97000 | 88.7910 | 359501.6300 | 4048.85002 2014-06-01 19:29:00 | 4054.77000 | 4065.93000 | 4054.00000 | 4063.37000 | 120.1720 | 488147.1500 | 4062.07006 2014-06-01 19:30:00 | 4063.37000 | 4070.00000 | 4042.00000 | 4050.00000 | 147.6170 | 599841.6600 | 4063.49989 2014-06-01 19:31:00 | 4048.03000 | 4055.99000 | 4046.00000 | 4050.16000 | 100.1691 | 405723.7500 | 4050.38998 2014-06-01 19:32:00 | 4052.93000 | 4059.66000 | 4050.00000 | 4054.05000 | 49.9120 | 202400.2400 | 4055.14002 2014-06-01 19:33:00 | 4054.05000 | 4054.05000 | 4040.01000 | 4046.71000 | 131.3621 | 531831.3600 | 4048.59007 2014-06-01 19:34:00 | 4049.51000 | 4049.51000 | 4039.53000 | 4039.62000 | 127.9351 | 517346.4300 | 4043.81984 2014-06-01 19:35:00 | 4040.00000 | 4040.00000 | 4028.98000 | 4033.00000 | 72.0530 | 290778.4700 | 4035.62005 2014-06-01 19:36:00 | 4033.02000 | 4033.02000 | 4000.25000 | 4000.27000 | 146.6461 | 588179.8400 | 4010.87986 2014-06-01 19:37:00 | 4000.28000 | 4003.33000 | 3984.00000 | 3986.03000 | 265.3332 | 1060401.5100 | 3996.49021 2014-06-01 19:38:00 | 3986.06000 | 3989.86000 | 3978.04000 | 3982.82000 | 207.6312 | 826793.6500 | 3982.03006 2014-06-01 19:39:00 | 3986.00000 | 3986.08000 | 3982.73000 | 3983.15000 | 107.6481 | 428993.6400 | 3985.14995 2014-06-01 19:40:00 | 3983.15000 | 3983.16000 | 3980.02000 | 3983.00000 | 87.6970 | 349186.7100 | 3981.73993 2014-06-01 19:41:00 | 3983.11000 | 4015.00000 | 3983.00000 | 3995.03000 | 115.8539 | 462905.7100 | 3995.60011 2014-06-01 19:42:00 | 3995.06000 | 4014.85000 | 3992.00000 | 4005.39000 | 66.8271 | 267367.0600 | 4000.87995 2014-06-01 19:43:00 | 4005.39000 | 4021.05000 | 4005.39000 | 4018.05000 | 63.8570 | 256173.0400 | 4011.66995 2014-06-01 19:44:00 | 4021.04000 | 4026.00000 | 4014.00000 | 4016.43000 | 85.3879 | 343559.2400 | 4023.50996 2014-06-01 19:45:00 | 4015.44000 | 4018.04000 | 4005.00000 | 4017.62000 | 68.6569 | 275466.7200 | 4012.21995 2014-06-01 19:46:00 | 4017.60000 | 4021.97000 | 4016.07000 | 4018.25000 | 49.9070 | 200593.0900 | 4019.33996 2014-06-01 19:47:00 | 4018.24000 | 4020.00000 | 4010.00000 | 4012.03000 | 59.3510 | 238239.0300 | 4014.07001 2014-06-01 19:48:00 | 4012.08000 | 4017.75000 | 4012.03000 | 4017.75000 | 22.8940 | 91881.4900 | 4013.34002 2014-06-01 19:49:00 | 4017.75000 | 4019.73000 | 4009.97000 | 4009.97000 | 60.6549 | 243530.1900 | 4015.00992 2014-06-01 19:50:00 | 4009.97000 | 4025.00000 | 4009.97000 | 4020.00000 | 45.9920 | 184870.4400 | 4019.62002 2014-06-01 19:51:00 | 4020.00000 | 4020.00000 | 4014.12000 | 4015.12000 | 14.8240 | 59553.8900 | 4017.40001 2014-06-01 19:52:00 | 4014.26000 | 4015.59000 | 4008.17000 | 4014.07000 | 27.9430 | 112121.4200 | 4012.50002 2014-06-01 19:53:00 | 4014.91000 | 4021.84000 | 4014.91000 | 4020.00000 | 70.3270 | 282593.7200 | 4018.27995 2014-06-01 19:54:00 | 4018.00000 | 4019.00000 | 4010.00000 | 4012.98000 | 50.3730 | 202195.7600 | 4013.97004 2014-06-01 19:55:00 | 4011.97000 | 4018.18000 | 4011.97000 | 4015.00000 | 45.9561 | 184593.5200 | 4016.73995 2014-06-01 19:56:00 | 4016.74000 | 4016.77000 | 4012.00000 | 4013.88000 | 66.2951 | 266034.8200 | 4012.88992 2014-06-01 19:57:00 | 4013.81000 | 4015.11000 | 4010.00000 | 4011.86000 | 63.5199 | 254871.7900 | 4012.47000 2014-06-01 19:58:00 | 4011.78000 | 4011.78000 | 4008.00000 | 4008.00000 | 47.4250 | 190173.8600 | 4009.98994 2014-06-01 19:59:00 | 4007.95000 | 4016.00000 | 4006.04000 | 4014.18000 | 42.5880 | 170798.5200 | 4010.47998 2014-06-01 20:00:00 | 4015.91000 | 4016.05000 | 4013.97000 | 4015.00000 | 21.8530 | 87757.3700 | 4015.80002 2014-06-01 20:01:00 | 4015.00000 | 4020.00000 | 4015.00000 | 4020.00000 | 29.5760 | 118840.6300 | 4018.13997 2014-06-01 20:02:00 | 4020.06000 | 4028.06000 | 4020.06000 | 4028.06000 | 31.6950 | 127619.7800 | 4026.49996 2014-06-01 20:03:00 | 4028.17000 | 4028.99000 | 4024.96000 | 4027.00000 | 59.4700 | 239486.7000 | 4027.02000 2014-06-01 20:04:00 | 4027.00000 | 4027.00000 | 4018.00000 | 4019.31000 | 15.6480 | 62959.3600 | 4023.47999 2014-06-01 20:05:00 | 4017.33000 | 4021.00000 | 4015.00000 | 4017.66000 | 48.4680 | 194771.0900 | 4018.54998 2014-06-01 20:06:00 | 4018.62000 | 4020.00000 | 4017.98000 | 4018.32000 | 31.3980 | 126181.5700 | 4018.77998 2014-06-01 20:07:00 | 4017.94000 | 4018.08000 | 4015.00000 | 4016.00000 | 15.6430 | 62829.7300 | 4016.48001 2014-06-01 20:08:00 | 4017.00000 | 4017.80000 | 4011.96000 | 4011.96000 | 27.1290 | 108891.3700 | 4013.83999 2014-06-01 20:09:00 | 4011.96000 | 4011.98000 | 4006.53000 | 4010.00000 | 39.5360 | 158533.3500 | 4009.84996 2014-06-01 20:10:00 | 4011.00000 | 4018.73000 | 4011.00000 | 4018.73000 | 51.1890 | 205678.7600 | 4018.02999 2014-06-01 20:11:00 | 4018.73000 | 4028.99000 | 4018.73000 | 4028.99000 | 53.7701 | 216401.3600 | 4024.57000 2014-06-01 20:12:00 | 4028.08000 | 4028.10000 | 4025.96000 | 4025.99000 | 24.9530 | 100493.0600 | 4027.29002 2014-06-01 20:13:00 | 4026.00000 | 4026.79000 | 4020.41000 | 4024.00000 | 44.3120 | 178326.9300 | 4024.35002 2014-06-01 20:14:00 | 4023.07000 | 4026.00000 | 4017.48000 | 4021.31000 | 53.5999 | 215575.2200 | 4021.93000 2014-06-01 20:15:00 | 4021.37000 | 4025.94000 | 4018.74000 | 4021.05000 | 48.8191 | 196279.4500 | 4020.54999 2014-06-01 20:16:00 | 4021.12000 | 4023.02000 | 4015.00000 | 4020.36000 | 59.6710 | 239963.5400 | 4021.44002 2014-06-01 20:17:00 | 4020.36000 | 4021.97000 | 4015.00000 | 4016.92000 | 40.6450 | 163320.3700 | 4018.21995 2014-06-01 20:18:00 | 4016.86000 | 4020.00000 | 4016.80000 | 4019.00000 | 22.9400 | 92181.3000 | 4018.37000 2014-06-01 20:19:00 | 4018.00000 | 4021.97000 | 4018.00000 | 4020.11000 | 5.0290 | 20215.6300 | 4019.81000 2014-06-01 20:20:00 | 4020.15000 | 4027.00000 | 4020.14000 | 4027.00000 | 32.5710 | 131131.2900 | 4026.01001 2014-06-01 20:21:00 | 4027.03000 | 4032.99000 | 4027.03000 | 4032.99000 | 16.7950 | 67654.4600 | 4028.24998 2014-06-01 20:22:00 | 4030.48000 | 4033.99000 | 4029.98000 | 4033.99000 | 36.7260 | 148051.1300 | 4031.22996 2014-06-01 20:23:00 | 4031.93000 | 4045.00000 | 4031.93000 | 4040.65000 | 27.5270 | 111205.0100 | 4039.84998 2014-06-01 20:24:00 | 4040.70000 | 4042.98000 | 4035.17000 | 4035.17000 | 42.2130 | 170475.8200 | 4038.47003 2014-06-01 20:25:00 | 4035.17000 | 4036.96000 | 4031.19000 | 4034.86000 | 22.0640 | 89009.1500 | 4034.13002 2014-06-01 20:26:00 | 4036.96000 | 4037.98000 | 4033.96000 | 4035.90000 | 29.3810 | 118563.2600 | 4035.37001 2014-06-01 20:27:00 | 4035.68000 | 4038.98000 | 4035.68000 | 4036.15000 | 26.2500 | 105951.1500 | 4036.23000 2014-06-01 20:28:00 | 4036.15000 | 4037.61000 | 4036.00000 | 4036.00000 | 35.1820 | 142007.7600 | 4036.38002 2014-06-01 20:29:00 | 4036.12000 | 4038.69000 | 4035.02000 | 4037.15000 | 30.4770 | 123038.3400 | 4037.08998 2014-06-01 20:30:00 | 4037.00000 | 4037.00000 | 4026.74000 | 4028.00000 | 19.1730 | 77315.3200 | 4032.51001 2014-06-01 20:31:00 | 4027.00000 | 4032.00000 | 4026.76000 | 4032.00000 | 35.4010 | 142593.2400 | 4027.94001 2014-06-01 20:32:00 | 4032.03000 | 4035.85000 | 4032.03000 | 4034.62000 | 17.1410 | 69144.5700 | 4033.87000 2014-06-01 20:33:00 | 4034.62000 | 4035.75000 | 4034.61000 | 4034.97000 | 8.1950 | 33067.4100 | 4035.06999 2014-06-01 20:34:00 | 4035.78000 | 4035.78000 | 4035.00000 | 4035.68000 | 2.5310 | 10213.8300 | 4035.49000 2014-06-01 20:35:00 | 4034.65000 | 4037.99000 | 4034.12000 | 4036.21000 | 6.1620 | 24867.2600 | 4035.58000 2014-06-01 20:36:00 | 4036.34000 | 4036.73000 | 4036.34000 | 4036.73000 | 0.7600 | 3067.7600 | 4036.52000 2014-06-01 20:37:00 | 4037.35000 | 4040.12000 | 4037.33000 | 4040.12000 | 13.0560 | 52739.6100 | 4039.48999 2014-06-01 20:38:00 | 4041.00000 | 4046.13000 | 4041.00000 | 4046.11000 | 33.4120 | 135157.9800 | 4045.19002 2014-06-01 20:39:00 | 4046.08000 | 4064.98000 | 4046.08000 | 4057.00000 | 119.4651 | 484199.1700 | 4053.05986 2014-06-01 20:40:00 | 4056.99000 | 4057.00000 | 4046.11000 | 4048.82000 | 50.0439 | 202702.0100 | 4050.48005 2014-06-01 20:41:00 | 4048.95000 | 4048.95000 | 4044.00000 | 4047.02000 | 36.8510 | 149069.9700 | 4045.21001 2014-06-01 20:42:00 | 4047.93000 | 4058.00000 | 4047.00000 | 4054.07000 | 30.6220 | 124024.6000 | 4050.18002 2014-06-01 20:43:00 | 4054.14000 | 4057.95000 | 4054.14000 | 4055.00000 | 42.7150 | 173235.3300 | 4055.60995 2014-06-01 20:44:00 | 4054.98000 | 4055.00000 | 4054.98000 | 4055.00000 | 1.3410 | 5437.7500 | 4054.99000 2014-06-01 20:45:00 | 4054.00000 | 4054.95000 | 4048.00000 | 4048.00000 | 22.7680 | 92241.1900 | 4051.34999 2014-06-01 20:46:00 | 4048.02000 | 4048.02000 | 4042.83000 | 4044.00000 | 40.6180 | 164307.3800 | 4045.18998 2014-06-01 20:47:00 | 4045.00000 | 4049.41000 | 4045.00000 | 4047.09000 | 13.5460 | 54813.4000 | 4046.45999 2014-06-01 20:48:00 | 4048.97000 | 4052.08000 | 4047.00000 | 4047.03000 | 17.0120 | 68893.1000 | 4049.68001 2014-06-01 20:49:00 | 4047.02000 | 4047.03000 | 4045.20000 | 4047.02000 | 19.5590 | 79144.3700 | 4046.44000 2014-06-01 20:50:00 | 4047.02000 | 4050.63000 | 4047.02000 | 4050.49000 | 10.8810 | 44052.0500 | 4048.53000 2014-06-01 20:51:00 | 4049.00000 | 4049.00000 | 4045.52000 | 4046.20000 | 14.5890 | 59033.5600 | 4046.44000 2014-06-01 20:52:00 | 4046.08000 | 4047.43000 | 4045.82000 | 4047.43000 | 12.3360 | 49911.6900 | 4046.01999 2014-06-01 20:53:00 | 4047.43000 | 4055.00000 | 4047.36000 | 4053.06000 | 51.9960 | 210687.1400 | 4051.98995 2014-06-01 20:54:00 | 4053.86000 | 4055.74000 | 4052.29000 | 4055.05000 | 23.2440 | 94246.3000 | 4054.65002 2014-06-01 20:55:00 | 4055.83000 | 4055.83000 | 4051.97000 | 4051.97000 | 28.1700 | 114201.3600 | 4054.01000 2014-06-01 20:56:00 | 4051.97000 | 4056.98000 | 4051.97000 | 4056.93000 | 20.8920 | 84694.4100 | 4053.92001 2014-06-01 20:57:00 | 4055.85000 | 4062.32000 | 4053.40000 | 4055.40000 | 43.8160 | 177792.4600 | 4057.70996 2014-06-01 20:58:00 | 4055.92000 | 4058.00000 | 4055.92000 | 4058.00000 | 2.7140 | 11009.3200 | 4056.49000 2014-06-01 20:59:00 | 4058.00000 | 4065.00000 | 4058.00000 | 4065.00000 | 20.0060 | 81231.6100 | 4060.35998 2014-06-01 21:00:00 | 4062.29000 | 4073.29000 | 4062.29000 | 4068.55000 | 76.7869 | 312485.1800 | 4069.50994 2014-06-01 21:01:00 | 4068.54000 | 4070.98000 | 4068.21000 | 4069.96000 | 63.5240 | 258493.2400 | 4069.22006 2014-06-01 21:02:00 | 4069.96000 | 4071.27000 | 4066.59000 | 4069.99000 | 66.2780 | 269773.1700 | 4070.32997 2014-06-01 21:03:00 | 4071.00000 | 4072.39000 | 4070.02000 | 4071.82000 | 49.1590 | 200122.5400 | 4070.91999 2014-06-01 21:04:00 | 4072.00000 | 4089.98000 | 4072.00000 | 4082.00000 | 58.0210 | 236688.6700 | 4079.36001 2014-06-01 21:05:00 | 4081.98000 | 4095.00000 | 4081.98000 | 4092.54000 | 48.8310 | 199625.6200 | 4088.09001 2014-06-01 21:06:00 | 4093.00000 | 4107.00000 | 4091.00000 | 4107.00000 | 75.9620 | 311100.9300 | 4095.48004 2014-06-01 21:07:00 | 4100.09000 | 4110.00000 | 4094.00000 | 4102.89000 | 61.0501 | 250632.5200 | 4105.36000 2014-06-01 21:08:00 | 4099.00000 | 4100.91000 | 4068.83000 | 4087.00000 | 73.2680 | 299665.3400 | 4089.98996 2014-06-01 21:09:00 | 4087.00000 | 4092.00000 | 4085.03000 | 4091.92000 | 20.2970 | 82998.0900 | 4089.17999 2014-06-01 21:10:00 | 4092.49000 | 4103.02000 | 4092.49000 | 4096.89000 | 73.9111 | 302684.9900 | 4095.26002 2014-06-01 21:11:00 | 4095.01000 | 4095.01000 | 4092.49000 | 4092.49000 | 11.7370 | 48056.7100 | 4094.45999 2014-06-01 21:12:00 | 4091.05000 | 4092.36000 | 4087.13000 | 4087.18000 | 14.5570 | 59517.1800 | 4088.55999 2014-06-01 21:13:00 | 4087.05000 | 4087.05000 | 4085.14000 | 4085.14000 | 19.9260 | 81418.8800 | 4086.05998 2014-06-01 21:14:00 | 4085.14000 | 4086.16000 | 4084.00000 | 4084.01000 | 21.3890 | 87365.4200 | 4084.59999 2014-06-01 21:15:00 | 4084.01000 | 4084.01000 | 4076.48000 | 4078.91000 | 22.9170 | 93483.2500 | 4079.20998 2014-06-01 21:16:00 | 4078.91000 | 4080.00000 | 4075.15000 | 4080.00000 | 35.2360 | 143721.8600 | 4078.83997 2014-06-01 21:17:00 | 4080.00000 | 4083.00000 | 4080.00000 | 4083.00000 | 3.5230 | 14374.6100 | 4080.22000 2014-06-01 21:18:00 | 4082.96000 | 4082.96000 | 4078.93000 | 4079.17000 | 28.3830 | 115805.9100 | 4080.12002 2014-06-01 21:19:00 | 4080.92000 | 4091.99000 | 4079.01000 | 4080.19000 | 28.3410 | 115655.7200 | 4080.86001 2014-06-01 21:20:00 | 4083.99000 | 4105.80000 | 4077.01000 | 4084.00000 | 59.1219 | 241848.3700 | 4090.67003 2014-06-01 21:21:00 | 4085.00000 | 4086.17000 | 4083.05000 | 4083.05000 | 27.6260 | 112843.5600 | 4084.68997 2014-06-01 21:22:00 | 4083.09000 | 4083.42000 | 4081.03000 | 4082.10000 | 14.7410 | 60177.8300 | 4082.34000 2014-06-01 21:23:00 | 4082.19000 | 4082.97000 | 4082.19000 | 4082.21000 | 5.2850 | 21575.6500 | 4082.42999 2014-06-01 21:24:00 | 4082.97000 | 4085.02000 | 4082.97000 | 4083.77000 | 21.9890 | 89807.0500 | 4084.17999 2014-06-01 21:25:00 | 4083.14000 | 4083.92000 | 4082.00000 | 4083.00000 | 2.8880 | 11793.4500 | 4083.60000 2014-06-01 21:26:00 | 4083.44000 | 4086.93000 | 4083.00000 | 4086.93000 | 11.0630 | 45184.3100 | 4084.27001 2014-06-01 21:27:00 | 4086.66000 | 4086.68000 | 4085.24000 | 4085.49000 | 7.2600 | 29665.0800 | 4086.10000 2014-06-01 21:28:00 | 4086.45000 | 4091.80000 | 4084.25000 | 4086.27000 | 27.6900 | 113166.3000 | 4086.90000 2014-06-01 21:29:00 | 4086.30000 | 4089.00000 | 4086.30000 | 4089.00000 | 5.8810 | 24043.9800 | 4088.42000 2014-06-01 21:30:00 | 4090.00000 | 4090.00000 | 4083.44000 | 4087.00000 | 31.5580 | 128987.3800 | 4087.30998 2014-06-01 21:31:00 | 4085.98000 | 4091.54000 | 4083.02000 | 4087.97000 | 23.7920 | 97237.1800 | 4086.97001 2014-06-01 21:32:00 | 4087.97000 | 4090.97000 | 4086.41000 | 4090.94000 | 14.3080 | 58509.8900 | 4089.30999 2014-06-01 21:33:00 | 4090.92000 | 4091.80000 | 4089.43000 | 4089.49000 | 19.2070 | 78573.0200 | 4090.84999 2014-06-01 21:34:00 | 4089.49000 | 4089.83000 | 4087.03000 | 4087.03000 | 19.2250 | 78616.6600 | 4089.28998 2014-06-01 21:35:00 | 4087.94000 | 4087.96000 | 4087.03000 | 4087.09000 | 11.9450 | 48821.6400 | 4087.19999 2014-06-01 21:36:00 | 4087.09000 | 4088.54000 | 4086.00000 | 4086.00000 | 39.1870 | 160179.7000 | 4087.56997 2014-06-01 21:37:00 | 4085.42000 | 4085.49000 | 4081.48000 | 4083.64000 | 4.2160 | 17217.0100 | 4083.73000 2014-06-01 21:38:00 | 4082.00000 | 4084.41000 | 4078.00000 | 4080.00000 | 38.7890 | 158285.0800 | 4080.66999 2014-06-01 21:39:00 | 4080.00000 | 4080.00000 | 4070.01000 | 4075.10000 | 47.3911 | 193201.4700 | 4076.75001 2014-06-01 21:40:00 | 4075.10000 | 4075.74000 | 4068.92000 | 4068.92000 | 43.3100 | 176301.6600 | 4070.69000 2014-06-01 21:41:00 | 4068.60000 | 4068.60000 | 4067.00000 | 4067.73000 | 32.5100 | 132237.7600 | 4067.60000 2014-06-01 21:42:00 | 4067.73000 | 4070.55000 | 4067.73000 | 4070.53000 | 16.2740 | 66229.1600 | 4069.63002 2014-06-01 21:43:00 | 4070.58000 | 4071.39000 | 4069.99000 | 4071.30000 | 17.6100 | 71683.2400 | 4070.60000 2014-06-01 21:44:00 | 4071.30000 | 4079.71000 | 4071.28000 | 4077.00000 | 36.0400 | 146903.3000 | 4076.12000 2014-06-01 21:45:00 | 4078.00000 | 4078.05000 | 4075.02000 | 4075.02000 | 16.9780 | 69219.4900 | 4077.00999 2014-06-01 21:46:00 | 4076.97000 | 4076.97000 | 4075.05000 | 4076.67000 | 2.6410 | 10763.9400 | 4075.71000 2014-06-01 21:47:00 | 4076.79000 | 4076.79000 | 4071.02000 | 4071.04000 | 23.3970 | 95312.4700 | 4073.69998 2014-06-01 21:48:00 | 4071.04000 | 4072.20000 | 4067.02000 | 4067.24000 | 11.0950 | 45159.0500 | 4070.21999 2014-06-01 21:49:00 | 4067.20000 | 4067.20000 | 4055.40000 | 4061.92000 | 43.6190 | 177159.5100 | 4061.51999 2014-06-01 21:50:00 | 4061.92000 | 4063.95000 | 4061.00000 | 4062.05000 | 20.0120 | 81291.7800 | 4062.15001 2014-06-01 21:51:00 | 4062.97000 | 4063.22000 | 4059.96000 | 4059.96000 | 13.8480 | 56245.2600 | 4061.61999 2014-06-01 21:52:00 | 4059.96000 | 4061.34000 | 4047.80000 | 4048.82000 | 41.2420 | 167245.5000 | 4055.22002 2014-06-01 21:53:00 | 4048.82000 | 4049.00000 | 4044.00000 | 4047.00000 | 51.1970 | 207167.0200 | 4046.46996 2014-06-01 21:54:00 | 4047.74000 | 4052.99000 | 4047.74000 | 4050.18000 | 70.5530 | 285659.1500 | 4048.86005 2014-06-01 21:55:00 | 4050.18000 | 4056.65000 | 4049.58000 | 4051.83000 | 35.3830 | 143446.9200 | 4054.12003 2014-06-01 21:56:00 | 4051.81000 | 4054.00000 | 4050.18000 | 4051.97000 | 40.5410 | 164225.5600 | 4050.85001 2014-06-01 21:57:00 | 4051.20000 | 4052.97000 | 4051.20000 | 4052.00000 | 7.0220 | 28453.0700 | 4051.99000 2014-06-01 21:58:00 | 4052.00000 | 4054.97000 | 4051.95000 | 4054.52000 | 18.2870 | 74139.0500 | 4054.18999 2014-06-01 21:59:00 | 4054.97000 | 4060.12000 | 4053.37000 | 4059.12000 | 28.8350 | 116952.7800 | 4055.92996 2014-06-01 22:00:00 | 4060.17000 | 4063.29000 | 4060.00000 | 4061.28000 | 34.5620 | 140375.1200 | 4061.54002 2014-06-01 22:01:00 | 4062.84000 | 4067.02000 | 4061.97000 | 4067.02000 | 25.3970 | 103257.0200 | 4065.71998 2014-06-01 22:02:00 | 4068.00000 | 4070.00000 | 4064.03000 | 4065.59000 | 29.6420 | 120561.1100 | 4067.24001 2014-06-01 22:03:00 | 4065.53000 | 4067.25000 | 4063.28000 | 4067.25000 | 14.4800 | 58854.5000 | 4064.54000 2014-06-01 22:04:00 | 4067.25000 | 4075.00000 | 4067.25000 | 4072.22000 | 19.6360 | 79957.9400 | 4072.00998 2014-06-01 22:05:00 | 4073.86000 | 4073.86000 | 4069.60000 | 4071.00000 | 29.8760 | 121626.8600 | 4071.05997 2014-06-01 22:06:00 | 4072.00000 | 4072.20000 | 4071.00000 | 4071.02000 | 26.8450 | 109307.9900 | 4071.81997 2014-06-01 22:07:00 | 4071.04000 | 4073.05000 | 4071.04000 | 4073.05000 | 9.4180 | 38349.9600 | 4071.99000 2014-06-01 22:08:00 | 4072.00000 | 4074.77000 | 4072.00000 | 4074.77000 | 16.2080 | 66022.5200 | 4073.44999 2014-06-01 22:09:00 | 4074.88000 | 4079.77000 | 4074.88000 | 4079.77000 | 8.6760 | 35378.9900 | 4077.79999 2014-06-01 22:10:00 | 4079.99000 | 4088.00000 | 4079.99000 | 4085.02000 | 61.1540 | 249757.2500 | 4084.07006 2014-06-01 22:11:00 | 4085.04000 | 4086.97000 | 4080.00000 | 4081.00000 | 40.6490 | 165989.8500 | 4083.48999 2014-06-01 22:12:00 | 4080.00000 | 4082.80000 | 4078.14000 | 4081.44000 | 23.0690 | 94131.8000 | 4080.44999 2014-06-01 22:13:00 | 4080.02000 | 4081.18000 | 4080.00000 | 4080.45000 | 8.1730 | 33346.7100 | 4080.11001 2014-06-01 22:14:00 | 4080.02000 | 4085.10000 | 4080.02000 | 4084.18000 | 18.2720 | 74592.2800 | 4082.33001 2014-06-01 22:15:00 | 4084.99000 | 4086.00000 | 4081.00000 | 4081.00000 | 31.9780 | 130553.8700 | 4082.61998 2014-06-01 22:16:00 | 4081.44000 | 4082.35000 | 4079.24000 | 4079.24000 | 14.7660 | 60258.4100 | 4080.88999 2014-06-01 22:17:00 | 4079.00000 | 4079.24000 | 4078.00000 | 4078.00000 | 9.7820 | 39892.5600 | 4078.16000 2014-06-01 22:18:00 | 4077.98000 | 4078.00000 | 4071.00000 | 4071.00000 | 14.9650 | 60968.5700 | 4074.07998 2014-06-01 22:19:00 | 4070.97000 | 4074.14000 | 4065.24000 | 4074.12000 | 37.4370 | 152401.0400 | 4070.86997 2014-06-01 22:20:00 | 4073.00000 | 4073.64000 | 4071.21000 | 4071.99000 | 7.7700 | 31640.9400 | 4072.19000 2014-06-01 22:21:00 | 4071.26000 | 4072.00000 | 4071.00000 | 4072.00000 | 6.0910 | 24800.9000 | 4071.73000 2014-06-01 22:22:00 | 4071.94000 | 4074.97000 | 4071.00000 | 4071.00000 | 16.3790 | 66709.4000 | 4072.86000 2014-06-01 22:23:00 | 4072.75000 | 4074.39000 | 4070.97000 | 4074.23000 | 18.4890 | 75291.8100 | 4072.25000 2014-06-01 22:24:00 | 4074.07000 | 4074.07000 | 4072.91000 | 4072.91000 | 7.1650 | 29183.0400 | 4072.99999 2014-06-01 22:25:00 | 4072.00000 | 4074.00000 | 4070.05000 | 4073.88000 | 4.4940 | 18302.8700 | 4072.73000 2014-06-01 22:26:00 | 4073.97000 | 4075.11000 | 4072.02000 | 4072.90000 | 5.0430 | 20541.5800 | 4073.29000 2014-06-01 22:27:00 | 4072.79000 | 4072.79000 | 4072.69000 | 4072.69000 | 1.2910 | 5257.9200 | 4072.75000 2014-06-01 22:28:00 | 4073.81000 | 4073.81000 | 4071.99000 | 4071.99000 | 11.0200 | 44880.3200 | 4072.62000 2014-06-01 22:29:00 | 4072.03000 | 4072.83000 | 4072.00000 | 4072.04000 | 5.8400 | 23780.8600 | 4072.06000 2014-06-01 22:30:00 | 4072.04000 | 4072.49000 | 4072.02000 | 4072.09000 | 7.9040 | 32186.3600 | 4072.16001 2014-06-01 22:31:00 | 4072.14000 | 4072.98000 | 4072.14000 | 4072.98000 | 1.8950 | 7717.9800 | 4072.81000 2014-06-01 22:32:00 | 4072.29000 | 4073.00000 | 4072.00000 | 4072.98000 | 17.1670 | 69915.0000 | 4072.63999 2014-06-01 22:33:00 | 4073.00000 | 4073.58000 | 4072.98000 | 4072.98000 | 24.0080 | 97784.8000 | 4073.00999 2014-06-01 22:34:00 | 4073.13000 | 4073.13000 | 4072.00000 | 4072.00000 | 16.2330 | 66107.6800 | 4072.43001 2014-06-01 22:35:00 | 4072.01000 | 4075.02000 | 4071.97000 | 4075.02000 | 48.1129 | 195926.5000 | 4072.22003 2014-06-01 22:36:00 | 4075.04000 | 4078.00000 | 4075.00000 | 4078.00000 | 19.7660 | 80575.0400 | 4076.44998 2014-06-01 22:37:00 | 4077.09000 | 4078.91000 | 4077.08000 | 4078.70000 | 11.3800 | 46410.7700 | 4078.27000 2014-06-01 22:38:00 | 4078.16000 | 4078.69000 | 4077.00000 | 4078.11000 | 26.6030 | 108489.1800 | 4078.08002 2014-06-01 22:39:00 | 4078.11000 | 4081.94000 | 4078.04000 | 4081.94000 | 10.4070 | 42455.3500 | 4079.49999 2014-06-01 22:40:00 | 4081.94000 | 4081.94000 | 4078.80000 | 4079.35000 | 14.0520 | 57333.4600 | 4080.09001 2014-06-01 22:41:00 | 4079.21000 | 4079.21000 | 4075.52000 | 4078.68000 | 6.8760 | 28042.1600 | 4078.26999 2014-06-01 22:42:00 | 4078.62000 | 4078.62000 | 4077.32000 | 4077.32000 | 5.0180 | 20461.4800 | 4077.62000 2014-06-01 22:43:00 | 4077.47000 | 4077.97000 | 4073.27000 | 4074.97000 | 11.1640 | 45497.0500 | 4075.34001 2014-06-01 22:44:00 | 4074.98000 | 4075.01000 | 4074.01000 | 4075.01000 | 9.0580 | 36909.6100 | 4074.81000 2014-06-01 22:45:00 | 4075.76000 | 4075.81000 | 4074.93000 | 4075.76000 | 9.7780 | 39851.4600 | 4075.63000 2014-06-01 22:46:00 | 4075.98000 | 4080.36000 | 4075.95000 | 4080.36000 | 26.0360 | 106174.5000 | 4077.98997 2014-06-01 22:47:00 | 4080.00000 | 4080.36000 | 4079.96000 | 4079.98000 | 9.8850 | 40332.2500 | 4080.14999 2014-06-01 22:48:00 | 4079.00000 | 4079.00000 | 4075.00000 | 4076.42000 | 20.5980 | 83970.9200 | 4076.64999 2014-06-01 22:49:00 | 4075.03000 | 4075.03000 | 4074.00000 | 4074.00000 | 15.1810 | 61854.0800 | 4074.44000 2014-06-01 22:50:00 | 4073.52000 | 4074.97000 | 4073.19000 | 4074.84000 | 30.8010 | 125485.1000 | 4074.06001 2014-06-01 22:51:00 | 4075.00000 | 4075.29000 | 4075.00000 | 4075.26000 | 3.8310 | 15612.2600 | 4075.24000 2014-06-01 22:52:00 | 4075.26000 | 4077.64000 | 4074.52000 | 4077.64000 | 5.7270 | 23341.8300 | 4075.75000 2014-06-01 22:53:00 | 4076.05000 | 4077.82000 | 4076.05000 | 4076.82000 | 23.4570 | 95634.5900 | 4077.01998 2014-06-01 22:54:00 | 4076.12000 | 4082.07000 | 4070.05000 | 4075.00000 | 30.3790 | 123733.6600 | 4072.99999 2014-06-01 22:55:00 | 4075.83000 | 4075.83000 | 4074.03000 | 4074.03000 | 3.5170 | 14332.5500 | 4075.22000 2014-06-01 22:56:00 | 4074.03000 | 4075.53000 | 4074.01000 | 4075.41000 | 7.3540 | 29961.2600 | 4074.14001 2014-06-01 22:57:00 | 4075.34000 | 4075.34000 | 4074.01000 | 4074.01000 | 14.9930 | 61083.2100 | 4074.11001 2014-06-01 22:58:00 | 4074.01000 | 4074.18000 | 4071.96000 | 4073.90000 | 4.8600 | 19794.9300 | 4073.03000 2014-06-01 22:59:00 | 4073.42000 | 4073.48000 | 4070.17000 | 4070.17000 | 15.2980 | 62288.7000 | 4071.68999 2014-06-01 23:00:00 | 4070.32000 | 4072.18000 | 4070.00000 | 4070.00000 | 20.2290 | 82357.3300 | 4071.25000 2014-06-01 23:01:00 | 4071.00000 | 4071.20000 | 4069.02000 | 4069.84000 | 28.8530 | 117426.4200 | 4069.82002 2014-06-01 23:02:00 | 4069.88000 | 4069.96000 | 4069.86000 | 4069.94000 | 7.5990 | 30927.2300 | 4069.91000 2014-06-01 23:03:00 | 4069.94000 | 4070.25000 | 4069.94000 | 4069.94000 | 17.0120 | 69239.0400 | 4070.01001 2014-06-01 23:04:00 | 4070.21000 | 4070.25000 | 4068.01000 | 4068.04000 | 12.8740 | 52394.0700 | 4069.76001 2014-06-01 23:05:00 | 4068.04000 | 4069.32000 | 4068.01000 | 4069.27000 | 10.1890 | 41454.1900 | 4068.52000 2014-06-01 23:06:00 | 4069.19000 | 4069.19000 | 4066.01000 | 4066.01000 | 8.0170 | 32608.2100 | 4067.37999 2014-06-01 23:07:00 | 4066.59000 | 4066.59000 | 4060.00000 | 4060.00000 | 13.4240 | 54544.6800 | 4063.22001 2014-06-01 23:08:00 | 4059.04000 | 4059.04000 | 4053.00000 | 4053.00000 | 29.8350 | 120990.8900 | 4055.32996 2014-06-01 23:09:00 | 4053.01000 | 4053.40000 | 4049.00000 | 4049.00000 | 60.2850 | 244193.0000 | 4050.63993 2014-06-01 23:10:00 | 4048.02000 | 4048.02000 | 4033.99000 | 4039.20000 | 39.9230 | 161309.2300 | 4040.51003 2014-06-01 23:11:00 | 4038.00000 | 4039.18000 | 4034.15000 | 4034.25000 | 32.7410 | 132135.8900 | 4035.79001 2014-06-01 23:12:00 | 4034.10000 | 4034.25000 | 4028.00000 | 4033.00000 | 52.1890 | 210382.9100 | 4031.16999 2014-06-01 23:13:00 | 4032.00000 | 4033.07000 | 4027.04000 | 4031.97000 | 30.4690 | 122822.7200 | 4031.06999 2014-06-01 23:14:00 | 4032.00000 | 4042.97000 | 4032.00000 | 4041.02000 | 33.3820 | 134754.6100 | 4036.74002 2014-06-01 23:15:00 | 4041.03000 | 4045.00000 | 4040.13000 | 4045.00000 | 67.5919 | 273291.7500 | 4043.26003 2014-06-01 23:16:00 | 4043.21000 | 4049.05000 | 4043.21000 | 4049.05000 | 19.9320 | 80669.1000 | 4047.22001 2014-06-01 23:17:00 | 4049.04000 | 4050.50000 | 4040.85000 | 4042.76000 | 33.9080 | 137206.8900 | 4046.44998 2014-06-01 23:18:00 | 4040.13000 | 4043.51000 | 4040.00000 | 4043.50000 | 55.3430 | 223681.0000 | 4041.72004 2014-06-01 23:19:00 | 4043.50000 | 4046.02000 | 4043.38000 | 4044.04000 | 11.6700 | 47195.2300 | 4044.15000 2014-06-01 23:20:00 | 4045.97000 | 4050.00000 | 4044.26000 | 4050.00000 | 11.2260 | 45438.3000 | 4047.58999 2014-06-01 23:21:00 | 4049.00000 | 4053.96000 | 4045.79000 | 4045.79000 | 26.5150 | 107409.8000 | 4050.90997 2014-06-01 23:22:00 | 4046.21000 | 4047.94000 | 4046.21000 | 4046.32000 | 26.7560 | 108283.0300 | 4047.05997 2014-06-01 23:23:00 | 4046.31000 | 4052.40000 | 4046.30000 | 4052.40000 | 43.3660 | 175636.2800 | 4050.08996 2014-06-01 23:24:00 | 4051.08000 | 4055.75000 | 4051.08000 | 4055.67000 | 23.3410 | 94625.9800 | 4054.07001 2014-06-01 23:25:00 | 4055.99000 | 4063.96000 | 4055.00000 | 4062.33000 | 37.0490 | 150394.0400 | 4059.32999 2014-06-01 23:26:00 | 4063.93000 | 4064.99000 | 4058.01000 | 4060.91000 | 33.9630 | 137941.7000 | 4061.53002 2014-06-01 23:27:00 | 4058.09000 | 4060.06000 | 4050.12000 | 4055.27000 | 38.4860 | 156176.5800 | 4058.00996 2014-06-01 23:28:00 | 4055.27000 | 4056.99000 | 4053.95000 | 4055.60000 | 21.7520 | 88220.7000 | 4055.75001 2014-06-01 23:29:00 | 4055.60000 | 4057.97000 | 4055.02000 | 4055.12000 | 17.8650 | 72467.5500 | 4056.40002 2014-06-01 23:30:00 | 4055.15000 | 4056.00000 | 4055.00000 | 4055.04000 | 16.7300 | 67849.4000 | 4055.55000 2014-06-01 23:31:00 | 4055.94000 | 4058.55000 | 4055.92000 | 4057.00000 | 31.1020 | 126168.8200 | 4056.61002 2014-06-01 23:32:00 | 4056.42000 | 4057.39000 | 4055.16000 | 4056.63000 | 26.7550 | 108529.3000 | 4056.40997 2014-06-01 23:33:00 | 4056.60000 | 4056.60000 | 4055.20000 | 4055.70000 | 9.1600 | 37152.2900 | 4055.93000 2014-06-01 23:34:00 | 4055.70000 | 4055.72000 | 4054.00000 | 4054.00000 | 12.8990 | 52299.2500 | 4054.52000 2014-06-01 23:35:00 | 4053.00000 | 4053.00000 | 4047.01000 | 4048.78000 | 5.9460 | 24082.8300 | 4050.25999 2014-06-01 23:36:00 | 4048.00000 | 4048.00000 | 4038.93000 | 4040.00000 | 30.7960 | 124470.4500 | 4041.76997 2014-06-01 23:37:00 | 4039.92000 | 4039.94000 | 4001.00000 | 4010.00000 | 215.2742 | 864674.7800 | 4016.62023 2014-06-01 23:38:00 | 4010.00000 | 4020.00000 | 4006.97000 | 4016.18000 | 69.1069 | 277579.7100 | 4016.66995 2014-06-01 23:39:00 | 4018.00000 | 4018.11000 | 4010.00000 | 4014.88000 | 55.4151 | 222495.9000 | 4015.07993 2014-06-01 23:40:00 | 4013.00000 | 4015.96000 | 4010.03000 | 4012.51000 | 62.1850 | 249546.6100 | 4012.96992 2014-06-01 23:41:00 | 4012.48000 | 4012.51000 | 4009.00000 | 4012.00000 | 35.3140 | 141623.2900 | 4010.40004 2014-06-01 23:42:00 | 4011.84000 | 4013.74000 | 4009.98000 | 4012.30000 | 40.7390 | 163434.3700 | 4011.73999 2014-06-01 23:43:00 | 4012.13000 | 4016.76000 | 3995.00000 | 3996.94000 | 165.9622 | 664417.9600 | 4003.43009 2014-06-01 23:44:00 | 3996.94000 | 3999.27000 | 3986.98000 | 3988.41000 | 67.5399 | 269597.7600 | 3991.68000 2014-06-01 23:45:00 | 3988.45000 | 3990.00000 | 3981.02000 | 3986.09000 | 128.8690 | 513629.2700 | 3985.66997 2014-06-01 23:46:00 | 3986.09000 | 3992.97000 | 3984.99000 | 3986.00000 | 85.5731 | 341253.4100 | 3987.86007 2014-06-01 23:47:00 | 3986.58000 | 3986.58000 | 3981.00000 | 3981.00000 | 75.3401 | 300052.4000 | 3982.64000 2014-06-01 23:48:00 | 3981.02000 | 3984.97000 | 3978.04000 | 3980.02000 | 198.2400 | 789294.4100 | 3981.51000 2014-06-01 23:49:00 | 3980.93000 | 3987.95000 | 3980.00000 | 3984.65000 | 87.5440 | 348716.7300 | 3983.33009 2014-06-01 23:50:00 | 3987.97000 | 3989.21000 | 3984.59000 | 3987.78000 | 73.3251 | 292360.2400 | 3987.17991 2014-06-01 23:51:00 | 3986.23000 | 3989.24000 | 3985.00000 | 3988.09000 | 48.8020 | 194555.3400 | 3986.63002 2014-06-01 23:52:00 | 3988.07000 | 3988.10000 | 3982.08000 | 3983.97000 | 46.7221 | 186175.7100 | 3984.75002 2014-06-01 23:53:00 | 3983.99000 | 3988.05000 | 3983.93000 | 3987.91000 | 86.8349 | 346035.3800 | 3984.97989 2014-06-01 23:54:00 | 3987.91000 | 3991.02000 | 3987.91000 | 3989.00000 | 48.2110 | 192323.7100 | 3989.21001 2014-06-01 23:55:00 | 3989.93000 | 3989.95000 | 3986.06000 | 3987.80000 | 51.7780 | 206516.2200 | 3988.48997 2014-06-01 23:56:00 | 3986.53000 | 3991.02000 | 3986.53000 | 3991.00000 | 28.9810 | 115591.2300 | 3988.52001 2014-06-01 23:57:00 | 3991.00000 | 3999.75000 | 3991.00000 | 3998.96000 | 42.3230 | 169126.7000 | 3996.09003 2014-06-01 23:58:00 | 3998.98000 | 4008.99000 | 3998.98000 | 4003.88000 | 102.0980 | 408907.7800 | 4005.04995 2014-06-01 23:59:00 | 4003.85000 | 4008.87000 | 4001.00000 | 4005.00000 | 88.8769 | 355933.3300 | 4004.78993 2014-06-02 00:00:00 | 4005.00000 | 4005.02000 | 3993.99000 | 3994.02000 | 73.0380 | 292257.8500 | 4001.44996 2014-06-02 00:01:00 | 3993.95000 | 3998.85000 | 3991.08000 | 3998.00000 | 68.5321 | 273679.3500 | 3993.45004 2014-06-02 00:02:00 | 3998.85000 | 3998.90000 | 3996.00000 | 3996.00000 | 66.1451 | 264405.6100 | 3997.35992 2014-06-02 00:03:00 | 3997.11000 | 4002.18000 | 3997.00000 | 4002.18000 | 32.4160 | 129624.9100 | 3998.78997 2014-06-02 00:04:00 | 4002.19000 | 4004.99000 | 3999.93000 | 4001.00000 | 41.2300 | 165032.6400 | 4002.73000 2014-06-02 00:05:00 | 4000.03000 | 4001.75000 | 3995.97000 | 4000.00000 | 49.1630 | 196599.3700 | 3998.93004 2014-06-02 00:06:00 | 3999.00000 | 4002.59000 | 3998.00000 | 4000.16000 | 46.8389 | 187362.8000 | 4000.14999 2014-06-02 00:07:00 | 4001.00000 | 4002.40000 | 3998.00000 | 3999.16000 | 37.4240 | 149711.8800 | 4000.42004 2014-06-02 00:08:00 | 3999.06000 | 4003.99000 | 3999.04000 | 4003.99000 | 50.1860 | 200756.4300 | 4000.24995 2014-06-02 00:09:00 | 4003.99000 | 4005.04000 | 4003.00000 | 4003.28000 | 55.2789 | 221354.5900 | 4004.31999 2014-06-02 00:10:00 | 4003.28000 | 4008.85000 | 4000.00000 | 4005.83000 | 49.6520 | 198798.7500 | 4003.84003 2014-06-02 00:11:00 | 4005.82000 | 4006.25000 | 4004.25000 | 4006.02000 | 50.2600 | 201293.9700 | 4005.05000 2014-06-02 00:12:00 | 4006.02000 | 4008.00000 | 4006.00000 | 4007.09000 | 31.2360 | 125156.9300 | 4006.81997 2014-06-02 00:13:00 | 4007.11000 | 4010.04000 | 4006.01000 | 4010.00000 | 79.9711 | 320622.3500 | 4009.23002 2014-06-02 00:14:00 | 4010.03000 | 4013.91000 | 4010.00000 | 4012.10000 | 34.2510 | 137420.9300 | 4012.17001 2014-06-02 00:15:00 | 4013.79000 | 4020.00000 | 4013.07000 | 4017.00000 | 78.2751 | 314431.6600 | 4017.00990 2014-06-02 00:16:00 | 4017.00000 | 4017.47000 | 4013.00000 | 4015.12000 | 70.3810 | 282648.6600 | 4015.98002 2014-06-02 00:17:00 | 4014.03000 | 4015.96000 | 4010.00000 | 4013.00000 | 58.3590 | 234255.5200 | 4014.03999 2014-06-02 00:18:00 | 4011.97000 | 4013.00000 | 4009.99000 | 4012.86000 | 59.6790 | 239362.4400 | 4010.82999 2014-06-02 00:19:00 | 4012.88000 | 4024.03000 | 4011.17000 | 4024.03000 | 69.5640 | 279518.6200 | 4018.15007 2014-06-02 00:20:00 | 4024.03000 | 4027.00000 | 4024.00000 | 4026.06000 | 49.1921 | 198020.6500 | 4025.46003 2014-06-02 00:21:00 | 4026.00000 | 4026.84000 | 4012.01000 | 4014.00000 | 92.8521 | 373583.9100 | 4023.43005 2014-06-02 00:22:00 | 4013.99000 | 4023.00000 | 4013.97000 | 4021.03000 | 57.6189 | 231447.7700 | 4016.86998 2014-06-02 00:23:00 | 4022.00000 | 4027.02000 | 4020.00000 | 4020.00000 | 56.3500 | 226659.4400 | 4022.35000 2014-06-02 00:24:00 | 4020.00000 | 4020.02000 | 4012.00000 | 4015.77000 | 93.2400 | 374621.3800 | 4017.82000 2014-06-02 00:25:00 | 4015.77000 | 4020.00000 | 4015.37000 | 4020.00000 | 17.6870 | 71071.9200 | 4018.30999 2014-06-02 00:26:00 | 4020.80000 | 4030.00000 | 4020.80000 | 4023.03000 | 46.5030 | 187113.9500 | 4023.70003 2014-06-02 00:27:00 | 4023.03000 | 4026.00000 | 4015.00000 | 4021.71000 | 20.0950 | 80828.2100 | 4022.29998 2014-06-02 00:28:00 | 4021.00000 | 4021.00000 | 4012.00000 | 4016.01000 | 34.4610 | 138401.3100 | 4016.17001 2014-06-02 00:29:00 | 4016.49000 | 4017.02000 | 4015.02000 | 4016.00000 | 20.1780 | 81039.8400 | 4016.24999 2014-06-02 00:30:00 | 4016.02000 | 4019.74000 | 4015.16000 | 4016.97000 | 24.4350 | 98171.6900 | 4017.66997 2014-06-02 00:31:00 | 4016.00000 | 4021.90000 | 4015.42000 | 4020.15000 | 11.1330 | 44736.0900 | 4018.33001 2014-06-02 00:32:00 | 4021.75000 | 4028.84000 | 4021.72000 | 4024.00000 | 22.5350 | 90702.3700 | 4024.95997 2014-06-02 00:33:00 | 4024.03000 | 4033.79000 | 4023.66000 | 4031.27000 | 57.3610 | 231080.0600 | 4028.52001 2014-06-02 00:34:00 | 4032.93000 | 4035.00000 | 4030.00000 | 4033.00000 | 69.8900 | 281857.1700 | 4032.87000 2014-06-02 00:35:00 | 4033.00000 | 4035.98000 | 4024.00000 | 4025.92000 | 53.7260 | 216525.2600 | 4030.17995 2014-06-02 00:36:00 | 4025.85000 | 4030.04000 | 4025.00000 | 4030.04000 | 41.3230 | 166473.0800 | 4028.58003 2014-06-02 00:37:00 | 4030.04000 | 4035.00000 | 4030.00000 | 4031.05000 | 37.1270 | 149666.6100 | 4031.20997 2014-06-02 00:38:00 | 4032.00000 | 4034.05000 | 4030.00000 | 4032.00000 | 63.9781 | 257977.4600 | 4032.27997 2014-06-02 00:39:00 | 4032.55000 | 4038.44000 | 4032.55000 | 4038.37000 | 66.1891 | 267113.2800 | 4035.60998 2014-06-02 00:40:00 | 4038.37000 | 4038.37000 | 4026.95000 | 4027.00000 | 62.1430 | 250507.2100 | 4031.14005 2014-06-02 00:41:00 | 4027.01000 | 4027.10000 | 4021.00000 | 4026.82000 | 64.1790 | 258298.4900 | 4024.65998 2014-06-02 00:42:00 | 4026.82000 | 4026.83000 | 4020.00000 | 4021.99000 | 55.4181 | 222960.1600 | 4023.23997 2014-06-02 00:43:00 | 4021.97000 | 4021.97000 | 4016.20000 | 4018.03000 | 44.6200 | 179354.6500 | 4019.60000 2014-06-02 00:44:00 | 4018.03000 | 4019.95000 | 4016.20000 | 4017.14000 | 64.3670 | 258598.7500 | 4017.56995 2014-06-02 00:45:00 | 4018.09000 | 4023.00000 | 4017.50000 | 4020.92000 | 37.3880 | 150274.8700 | 4019.32998 2014-06-02 00:46:00 | 4020.85000 | 4022.00000 | 4015.00000 | 4016.00000 | 51.3970 | 206573.6500 | 4019.17996 2014-06-02 00:47:00 | 4017.96000 | 4017.96000 | 4012.00000 | 4014.80000 | 55.3220 | 222122.9000 | 4015.09003 2014-06-02 00:48:00 | 4014.80000 | 4016.00000 | 4012.00000 | 4015.15000 | 62.6799 | 251612.3300 | 4014.24000 2014-06-02 00:49:00 | 4016.00000 | 4018.18000 | 4015.20000 | 4016.03000 | 40.2730 | 161778.3500 | 4017.04003 2014-06-02 00:50:00 | 4017.54000 | 4017.54000 | 4014.00000 | 4014.99000 | 40.6840 | 163367.2300 | 4015.52004 2014-06-02 00:51:00 | 4014.01000 | 4014.97000 | 4009.97000 | 4011.93000 | 64.4160 | 258419.6700 | 4011.72994 2014-06-02 00:52:00 | 4011.88000 | 4015.00000 | 4011.00000 | 4014.04000 | 37.6010 | 150913.2400 | 4013.54001 2014-06-02 00:53:00 | 4013.00000 | 4016.04000 | 4013.00000 | 4016.04000 | 10.0000 | 40151.4100 | 4015.14000 2014-06-02 00:54:00 | 4016.06000 | 4016.97000 | 4014.98000 | 4016.00000 | 11.3080 | 45407.1000 | 4015.47999 2014-06-02 00:55:00 | 4015.25000 | 4018.72000 | 4014.45000 | 4014.45000 | 36.3290 | 145903.2500 | 4016.15999 2014-06-02 00:56:00 | 4017.00000 | 4018.00000 | 4015.03000 | 4017.92000 | 35.1020 | 140998.5200 | 4016.82002 2014-06-02 00:57:00 | 4017.00000 | 4017.93000 | 4015.04000 | 4016.06000 | 42.7330 | 171626.4600 | 4016.25003 2014-06-02 00:58:00 | 4017.92000 | 4017.94000 | 4013.50000 | 4016.00000 | 24.5340 | 98527.1500 | 4015.94002 2014-06-02 00:59:00 | 4015.97000 | 4017.80000 | 4015.27000 | 4016.00000 | 16.0550 | 64474.0100 | 4015.81998 2014-06-02 01:00:00 | 4016.61000 | 4017.76000 | 4016.00000 | 4016.39000 | 21.3790 | 85869.6700 | 4016.53999 2014-06-02 01:01:00 | 4017.02000 | 4020.00000 | 4013.20000 | 4020.00000 | 62.3990 | 250598.6700 | 4016.06998 2014-06-02 01:02:00 | 4019.98000 | 4022.00000 | 4017.00000 | 4018.84000 | 58.7720 | 236233.4900 | 4019.49003 2014-06-02 01:03:00 | 4019.81000 | 4020.99000 | 4018.23000 | 4020.00000 | 34.3230 | 137967.4200 | 4019.68003 2014-06-02 01:04:00 | 4020.02000 | 4022.00000 | 4019.77000 | 4022.00000 | 25.5260 | 102624.4000 | 4020.38997 2014-06-02 01:05:00 | 4022.00000 | 4027.92000 | 4021.10000 | 4023.05000 | 45.0870 | 181419.3300 | 4023.75997 2014-06-02 01:06:00 | 4024.97000 | 4027.03000 | 4023.79000 | 4027.02000 | 15.4870 | 62338.8300 | 4025.23999 2014-06-02 01:07:00 | 4027.02000 | 4031.02000 | 4027.00000 | 4030.23000 | 63.3600 | 255289.4300 | 4029.19000 2014-06-02 01:08:00 | 4030.23000 | 4031.67000 | 4029.00000 | 4029.11000 | 35.6010 | 143466.3600 | 4029.84001 2014-06-02 01:09:00 | 4029.00000 | 4031.71000 | 4028.71000 | 4030.00000 | 81.1879 | 327238.4900 | 4030.62996 2014-06-02 01:10:00 | 4031.50000 | 4045.00000 | 4030.07000 | 4037.88000 | 59.2070 | 238869.9500 | 4034.48996 2014-06-02 01:11:00 | 4037.07000 | 4043.88000 | 4037.00000 | 4041.97000 | 68.0820 | 275000.0700 | 4039.25003 2014-06-02 01:12:00 | 4041.97000 | 4047.66000 | 4040.24000 | 4047.64000 | 83.1879 | 336472.7100 | 4044.72996 2014-06-02 01:13:00 | 4047.64000 | 4047.66000 | 4045.00000 | 4045.17000 | 76.8960 | 311127.3300 | 4046.07992 2014-06-02 01:14:00 | 4045.00000 | 4045.00000 | 4039.00000 | 4043.96000 | 71.9270 | 290771.1900 | 4042.58995 2014-06-02 01:15:00 | 4043.96000 | 4050.00000 | 4042.00000 | 4047.11000 | 72.1640 | 292057.0400 | 4047.13007 2014-06-02 01:16:00 | 4050.00000 | 4063.00000 | 4050.00000 | 4061.02000 | 89.6240 | 363592.7800 | 4056.87009 2014-06-02 01:17:00 | 4061.09000 | 4064.91000 | 4050.00000 | 4051.45000 | 122.9911 | 498657.7100 | 4054.42003 2014-06-02 01:18:00 | 4051.44000 | 4051.46000 | 4031.07000 | 4044.87000 | 56.8931 | 230086.3400 | 4044.19004 2014-06-02 01:19:00 | 4044.85000 | 4053.00000 | 4043.03000 | 4047.01000 | 82.1050 | 332276.5100 | 4046.96990 2014-06-02 01:20:00 | 4047.09000 | 4054.02000 | 4046.97000 | 4051.03000 | 58.4291 | 236681.4900 | 4050.74999 2014-06-02 01:21:00 | 4052.31000 | 4055.04000 | 4046.97000 | 4049.95000 | 104.5400 | 423582.3300 | 4051.87000 2014-06-02 01:22:00 | 4049.00000 | 4053.98000 | 4040.00000 | 4045.01000 | 82.5329 | 333838.3500 | 4044.91006 2014-06-02 01:23:00 | 4043.07000 | 4049.98000 | 4043.07000 | 4045.20000 | 12.1220 | 49045.3800 | 4045.98001 2014-06-02 01:24:00 | 4048.00000 | 4052.00000 | 4046.00000 | 4048.06000 | 40.2550 | 162978.2100 | 4048.64995 2014-06-02 01:25:00 | 4048.09000 | 4048.11000 | 4044.15000 | 4044.15000 | 31.3200 | 126724.4400 | 4046.12000 2014-06-02 01:26:00 | 4044.15000 | 4045.47000 | 4041.00000 | 4042.13000 | 40.3420 | 163124.3800 | 4043.54002 2014-06-02 01:27:00 | 4043.03000 | 4048.00000 | 4042.15000 | 4045.00000 | 75.5420 | 305586.4100 | 4045.25004 2014-06-02 01:28:00 | 4044.90000 | 4050.00000 | 4044.87000 | 4049.27000 | 39.8010 | 161131.6500 | 4048.43001 2014-06-02 01:29:00 | 4049.85000 | 4064.69000 | 4049.85000 | 4055.16000 | 80.0970 | 324706.9000 | 4053.91994 2014-06-02 01:30:00 | 4055.95000 | 4060.00000 | 4055.16000 | 4056.00000 | 49.5400 | 201004.5200 | 4057.42000 2014-06-02 01:31:00 | 4056.00000 | 4065.00000 | 4053.00000 | 4061.03000 | 146.2981 | 593546.0200 | 4057.09993 2014-06-02 01:32:00 | 4061.03000 | 4062.00000 | 4056.86000 | 4056.86000 | 53.8120 | 218412.3100 | 4058.80003 2014-06-02 01:33:00 | 4055.02000 | 4057.00000 | 4053.11000 | 4054.95000 | 43.9950 | 178406.0500 | 4055.13995 2014-06-02 01:34:00 | 4054.92000 | 4064.90000 | 4054.92000 | 4059.86000 | 64.8440 | 263282.8500 | 4060.25006 2014-06-02 01:35:00 | 4060.30000 | 4064.88000 | 4057.44000 | 4059.06000 | 64.5811 | 262239.1200 | 4060.62002 2014-06-02 01:36:00 | 4060.00000 | 4064.98000 | 4060.00000 | 4062.04000 | 46.3810 | 188403.9800 | 4062.09001 2014-06-02 01:37:00 | 4062.00000 | 4062.07000 | 4054.36000 | 4055.00000 | 98.7849 | 400928.4300 | 4058.59988 2014-06-02 01:38:00 | 4055.89000 | 4059.65000 | 4050.00000 | 4057.35000 | 72.9420 | 295833.1700 | 4055.73004 2014-06-02 01:39:00 | 4057.30000 | 4058.29000 | 4054.01000 | 4058.29000 | 40.4830 | 164190.4900 | 4055.79003 2014-06-02 01:40:00 | 4058.98000 | 4065.02000 | 4057.35000 | 4065.02000 | 63.1629 | 256540.1100 | 4061.56005 2014-06-02 01:41:00 | 4065.02000 | 4074.90000 | 4065.00000 | 4070.55000 | 120.0001 | 488285.1700 | 4069.04000 2014-06-02 01:42:00 | 4070.99000 | 4070.99000 | 4062.00000 | 4065.93000 | 80.4740 | 327267.5000 | 4066.75008 2014-06-02 01:43:00 | 4065.91000 | 4071.00000 | 4065.91000 | 4071.00000 | 63.0670 | 256589.5500 | 4068.51995 2014-06-02 01:44:00 | 4070.91000 | 4072.03000 | 4068.95000 | 4068.95000 | 52.8509 | 215156.2000 | 4071.00001 2014-06-02 01:45:00 | 4068.92000 | 4070.00000 | 4065.01000 | 4065.18000 | 97.6730 | 397294.7900 | 4067.60007 2014-06-02 01:46:00 | 4069.00000 | 4071.98000 | 4065.12000 | 4066.22000 | 45.6180 | 185630.0100 | 4069.22998 2014-06-02 01:47:00 | 4066.24000 | 4069.02000 | 4065.50000 | 4066.13000 | 44.1820 | 179702.4500 | 4067.32002 2014-06-02 01:48:00 | 4066.13000 | 4066.13000 | 4051.40000 | 4056.00000 | 159.1021 | 646331.7200 | 4062.37008 2014-06-02 01:49:00 | 4057.00000 | 4063.00000 | 4055.08000 | 4063.00000 | 63.9260 | 259492.0500 | 4059.25994 2014-06-02 01:50:00 | 4063.03000 | 4063.03000 | 4056.36000 | 4059.84000 | 45.4100 | 184336.6200 | 4059.38000 2014-06-02 01:51:00 | 4058.56000 | 4059.82000 | 4057.02000 | 4059.00000 | 55.2760 | 224334.3900 | 4058.43995 2014-06-02 01:52:00 | 4059.00000 | 4061.00000 | 4057.52000 | 4058.98000 | 25.7460 | 104516.8800 | 4059.53997 2014-06-02 01:53:00 | 4058.00000 | 4062.01000 | 4057.08000 | 4058.27000 | 33.0670 | 134266.0600 | 4060.41998 2014-06-02 01:54:00 | 4058.27000 | 4059.69000 | 4058.00000 | 4059.53000 | 19.9840 | 81110.8500 | 4058.79002 2014-06-02 01:55:00 | 4059.51000 | 4059.99000 | 4058.12000 | 4059.00000 | 55.3869 | 224802.8800 | 4058.76996 2014-06-02 01:56:00 | 4059.00000 | 4059.36000 | 4058.10000 | 4059.00000 | 15.3810 | 62428.1200 | 4058.78000 2014-06-02 01:57:00 | 4059.00000 | 4059.00000 | 4055.00000 | 4055.00000 | 54.8850 | 222624.5800 | 4056.19993 2014-06-02 01:58:00 | 4055.00000 | 4055.00000 | 4046.97000 | 4048.88000 | 54.8200 | 222082.0500 | 4051.11000 2014-06-02 01:59:00 | 4047.03000 | 4049.10000 | 4044.23000 | 4048.96000 | 88.6921 | 358903.2100 | 4046.62005 2014-06-02 02:00:00 | 4048.50000 | 4050.00000 | 4044.00000 | 4045.49000 | 100.0679 | 404862.7300 | 4045.87995 2014-06-02 02:01:00 | 4045.00000 | 4045.44000 | 4039.97000 | 4039.99000 | 88.8190 | 358984.0900 | 4041.74998 2014-06-02 02:02:00 | 4039.97000 | 4040.00000 | 4030.00000 | 4034.02000 | 76.7919 | 309942.9400 | 4036.14004 2014-06-02 02:03:00 | 4034.02000 | 4042.02000 | 4034.02000 | 4042.00000 | 55.0340 | 222259.1000 | 4038.58005 2014-06-02 02:04:00 | 4042.06000 | 4045.00000 | 4038.76000 | 4039.97000 | 91.2539 | 368814.7100 | 4041.63009 2014-06-02 02:05:00 | 4039.97000 | 4041.50000 | 4037.88000 | 4038.62000 | 83.3140 | 336526.9200 | 4039.26008 2014-06-02 02:06:00 | 4038.55000 | 4040.27000 | 4038.55000 | 4040.00000 | 24.0270 | 97045.5700 | 4039.01998 2014-06-02 02:07:00 | 4040.00000 | 4045.07000 | 4040.00000 | 4045.00000 | 26.7220 | 108035.7000 | 4042.95001 2014-06-02 02:08:00 | 4045.00000 | 4048.00000 | 4044.81000 | 4047.02000 | 76.3099 | 308789.5800 | 4046.52000 2014-06-02 02:09:00 | 4048.00000 | 4048.70000 | 4044.26000 | 4044.26000 | 26.7180 | 108124.1900 | 4046.86999 2014-06-02 02:10:00 | 4044.26000 | 4044.26000 | 4040.11000 | 4042.20000 | 23.6550 | 95601.5500 | 4041.48997 2014-06-02 02:11:00 | 4042.12000 | 4043.91000 | 4041.00000 | 4042.00000 | 26.5780 | 107440.0300 | 4042.43999 2014-06-02 02:12:00 | 4041.10000 | 4042.34000 | 4035.08000 | 4039.98000 | 77.0561 | 311247.8900 | 4039.23992 2014-06-02 02:13:00 | 4038.98000 | 4038.98000 | 4036.08000 | 4037.07000 | 28.0120 | 113116.1400 | 4038.13001 2014-06-02 02:14:00 | 4037.07000 | 4038.62000 | 4036.00000 | 4036.12000 | 27.2960 | 110180.5400 | 4036.50997 2014-06-02 02:15:00 | 4036.12000 | 4039.07000 | 4036.10000 | 4039.02000 | 69.2391 | 279544.3700 | 4037.37998 2014-06-02 02:16:00 | 4039.04000 | 4044.00000 | 4039.00000 | 4040.19000 | 98.3269 | 397328.3800 | 4040.88993 2014-06-02 02:17:00 | 4042.89000 | 4049.00000 | 4042.89000 | 4046.12000 | 56.6260 | 229045.7900 | 4044.88994 2014-06-02 02:18:00 | 4046.97000 | 4046.97000 | 4037.00000 | 4040.00000 | 91.6790 | 370536.4200 | 4041.66998 2014-06-02 02:19:00 | 4040.04000 | 4048.00000 | 4038.77000 | 4048.00000 | 91.1870 | 368387.3000 | 4039.90993 2014-06-02 02:20:00 | 4042.00000 | 4045.99000 | 4040.00000 | 4042.89000 | 64.2370 | 259719.2400 | 4043.13995 2014-06-02 02:21:00 | 4041.06000 | 4045.47000 | 4038.01000 | 4038.08000 | 53.4680 | 216051.3200 | 4040.75997 2014-06-02 02:22:00 | 4038.10000 | 4039.96000 | 4036.03000 | 4039.96000 | 57.8480 | 233564.0900 | 4037.54997 2014-06-02 02:23:00 | 4039.96000 | 4039.96000 | 4037.00000 | 4037.00000 | 34.6340 | 139863.0200 | 4038.32003 2014-06-02 02:24:00 | 4037.00000 | 4037.19000 | 4035.00000 | 4037.01000 | 84.8320 | 342397.1800 | 4036.18004 2014-06-02 02:25:00 | 4037.01000 | 4037.20000 | 4025.23000 | 4026.00000 | 119.8400 | 483064.2900 | 4030.91000 2014-06-02 02:26:00 | 4028.28000 | 4034.00000 | 4023.23000 | 4027.39000 | 134.4299 | 541447.4000 | 4027.73000 2014-06-02 02:27:00 | 4028.93000 | 4028.95000 | 4015.01000 | 4018.00000 | 138.6968 | 557908.0000 | 4022.49989 2014-06-02 02:28:00 | 4018.00000 | 4029.21000 | 4014.00000 | 4025.00000 | 176.8458 | 711077.6700 | 4020.88982 2014-06-02 02:29:00 | 4025.00000 | 4026.00000 | 4022.12000 | 4025.00000 | 78.3820 | 315412.2400 | 4024.04004 2014-06-02 02:30:00 | 4025.00000 | 4029.86000 | 4025.00000 | 4026.94000 | 75.5040 | 304101.2300 | 4027.62007 2014-06-02 02:31:00 | 4026.94000 | 4029.89000 | 4025.00000 | 4028.25000 | 91.8960 | 370164.4600 | 4028.07991 2014-06-02 02:32:00 | 4028.25000 | 4030.00000 | 4025.21000 | 4027.30000 | 71.0349 | 286046.9900 | 4026.84991 2014-06-02 02:33:00 | 4026.00000 | 4029.00000 | 4025.00000 | 4029.00000 | 57.5951 | 231956.0200 | 4027.35993 2014-06-02 02:34:00 | 4028.98000 | 4033.21000 | 4028.98000 | 4029.84000 | 47.1160 | 189932.3200 | 4031.15995 2014-06-02 02:35:00 | 4029.00000 | 4030.00000 | 4027.00000 | 4028.00000 | 42.0360 | 169333.1300 | 4028.28996 2014-06-02 02:36:00 | 4028.98000 | 4029.96000 | 4027.96000 | 4028.96000 | 14.2600 | 57448.3900 | 4028.64000 2014-06-02 02:37:00 | 4028.00000 | 4031.73000 | 4027.96000 | 4031.22000 | 69.6559 | 280744.0800 | 4030.43993 2014-06-02 02:38:00 | 4032.00000 | 4034.00000 | 4031.42000 | 4033.85000 | 17.4220 | 70250.2300 | 4032.27001 2014-06-02 02:39:00 | 4033.04000 | 4033.04000 | 4029.99000 | 4031.04000 | 56.5750 | 228084.2900 | 4031.53993 2014-06-02 02:40:00 | 4031.09000 | 4035.04000 | 4030.28000 | 4034.99000 | 54.2160 | 218690.1100 | 4033.67995 2014-06-02 02:41:00 | 4034.88000 | 4034.92000 | 4032.00000 | 4033.17000 | 64.4220 | 259832.5500 | 4033.29003 2014-06-02 02:42:00 | 4033.00000 | 4033.22000 | 4031.97000 | 4031.97000 | 34.1760 | 137819.2000 | 4032.62997 2014-06-02 02:43:00 | 4031.08000 | 4031.97000 | 4029.99000 | 4030.32000 | 47.9860 | 193422.2600 | 4030.80995 2014-06-02 02:44:00 | 4030.16000 | 4031.07000 | 4029.64000 | 4029.81000 | 37.6600 | 151774.2500 | 4030.12000 2014-06-02 02:45:00 | 4030.97000 | 4034.96000 | 4030.95000 | 4034.00000 | 53.3060 | 214984.0100 | 4033.01995 2014-06-02 02:46:00 | 4033.96000 | 4041.02000 | 4033.00000 | 4040.07000 | 72.3041 | 291960.2200 | 4037.95007 2014-06-02 02:47:00 | 4041.19000 | 4044.40000 | 4038.03000 | 4038.12000 | 61.4030 | 248090.0400 | 4040.36004 2014-06-02 02:48:00 | 4038.12000 | 4044.99000 | 4037.01000 | 4040.02000 | 31.6740 | 127911.3800 | 4038.37003 2014-06-02 02:49:00 | 4040.04000 | 4044.00000 | 4039.55000 | 4042.06000 | 34.8790 | 140966.6200 | 4041.58999 2014-06-02 02:50:00 | 4042.02000 | 4044.00000 | 4040.00000 | 4040.00000 | 109.1231 | 441035.3300 | 4041.63008 2014-06-02 02:51:00 | 4040.02000 | 4044.98000 | 4039.00000 | 4039.02000 | 57.7180 | 233173.0900 | 4039.86997 2014-06-02 02:52:00 | 4040.00000 | 4040.00000 | 4032.10000 | 4032.20000 | 58.9270 | 237888.4100 | 4036.99996 2014-06-02 02:53:00 | 4033.71000 | 4037.00000 | 4032.00000 | 4036.35000 | 37.2600 | 150293.1500 | 4033.63000 2014-06-02 02:54:00 | 4036.40000 | 4041.97000 | 4036.22000 | 4039.00000 | 42.4459 | 171406.0800 | 4038.21996 2014-06-02 02:55:00 | 4038.00000 | 4038.00000 | 4033.00000 | 4034.81000 | 23.4490 | 94626.0100 | 4035.39999 2014-06-02 02:56:00 | 4034.72000 | 4037.00000 | 4032.02000 | 4036.27000 | 52.4020 | 211407.9400 | 4034.35003 2014-06-02 02:57:00 | 4036.76000 | 4038.00000 | 4035.02000 | 4038.00000 | 61.0340 | 246347.8400 | 4036.24006 2014-06-02 02:58:00 | 4038.10000 | 4042.00000 | 4038.10000 | 4040.92000 | 44.0140 | 177843.9600 | 4040.62004 2014-06-02 02:59:00 | 4040.94000 | 4044.92000 | 4039.00000 | 4041.95000 | 45.8340 | 185204.7400 | 4040.77005 2014-06-02 03:00:00 | 4041.99000 | 4046.98000 | 4041.99000 | 4046.00000 | 80.3561 | 324988.9400 | 4044.35992 2014-06-02 03:01:00 | 4045.77000 | 4046.93000 | 4036.63000 | 4042.00000 | 73.9950 | 299140.9700 | 4042.71991 2014-06-02 03:02:00 | 4041.00000 | 4044.10000 | 4040.00000 | 4041.89000 | 14.2790 | 57710.6400 | 4041.64000 2014-06-02 03:03:00 | 4042.02000 | 4042.13000 | 4034.00000 | 4035.08000 | 45.7090 | 184596.7800 | 4038.51999 2014-06-02 03:04:00 | 4036.00000 | 4039.00000 | 4035.27000 | 4037.12000 | 74.5381 | 300924.3400 | 4037.18996 2014-06-02 03:05:00 | 4037.16000 | 4038.21000 | 4035.10000 | 4038.21000 | 50.3941 | 203478.0800 | 4037.74005 2014-06-02 03:06:00 | 4037.79000 | 4038.04000 | 4035.00000 | 4036.00000 | 24.8100 | 100143.8500 | 4036.43000 2014-06-02 03:07:00 | 4035.02000 | 4035.10000 | 4031.88000 | 4031.88000 | 43.2110 | 174316.5900 | 4034.08001 2014-06-02 03:08:00 | 4031.88000 | 4031.89000 | 4029.48000 | 4030.40000 | 54.7230 | 220568.0700 | 4030.63004 2014-06-02 03:09:00 | 4031.00000 | 4035.02000 | 4031.00000 | 4034.95000 | 20.8430 | 84067.1200 | 4033.35002 2014-06-02 03:10:00 | 4034.00000 | 4036.01000 | 4033.06000 | 4034.94000 | 15.5610 | 62780.4700 | 4034.48000 2014-06-02 03:11:00 | 4033.32000 | 4035.10000 | 4033.01000 | 4033.95000 | 53.2280 | 214722.1300 | 4034.00997 2014-06-02 03:12:00 | 4033.93000 | 4033.93000 | 4031.97000 | 4032.86000 | 15.1320 | 61028.5900 | 4033.08001 2014-06-02 03:13:00 | 4032.01000 | 4032.76000 | 4030.00000 | 4030.40000 | 19.8400 | 79979.0800 | 4031.20000 2014-06-02 03:14:00 | 4030.40000 | 4032.02000 | 4030.40000 | 4032.00000 | 15.6650 | 63144.4300 | 4030.91998 2014-06-02 03:15:00 | 4032.04000 | 4033.20000 | 4031.05000 | 4031.78000 | 12.3850 | 49939.5300 | 4032.25998 2014-06-02 03:16:00 | 4031.78000 | 4035.58000 | 4031.01000 | 4033.17000 | 40.6160 | 163802.0400 | 4032.93996 2014-06-02 03:17:00 | 4033.04000 | 4034.69000 | 4033.02000 | 4033.90000 | 60.5081 | 244088.3100 | 4033.97997 2014-06-02 03:18:00 | 4033.87000 | 4033.97000 | 4032.00000 | 4032.26000 | 18.8670 | 76086.4300 | 4032.77999 2014-06-02 03:19:00 | 4033.97000 | 4037.00000 | 4033.04000 | 4034.36000 | 45.0390 | 181750.1000 | 4035.38999 2014-06-02 03:20:00 | 4036.97000 | 4038.99000 | 4035.04000 | 4035.04000 | 24.4780 | 98841.3900 | 4037.96999 2014-06-02 03:21:00 | 4036.89000 | 4038.65000 | 4035.14000 | 4037.00000 | 42.4060 | 171195.5600 | 4037.05996 2014-06-02 03:22:00 | 4036.07000 | 4037.90000 | 4036.07000 | 4037.69000 | 41.8470 | 168931.1500 | 4036.87997 2014-06-02 03:23:00 | 4037.64000 | 4037.98000 | 4036.98000 | 4037.00000 | 10.0210 | 40456.0600 | 4037.13000 2014-06-02 03:24:00 | 4037.02000 | 4037.04000 | 4037.00000 | 4037.04000 | 4.3160 | 17423.7500 | 4037.01000 2014-06-02 03:25:00 | 4037.08000 | 4037.94000 | 4037.02000 | 4037.92000 | 8.7760 | 35431.0600 | 4037.26999 2014-06-02 03:26:00 | 4037.02000 | 4038.37000 | 4037.02000 | 4038.37000 | 7.1160 | 28731.9900 | 4037.65999 2014-06-02 03:27:00 | 4038.37000 | 4038.37000 | 4036.03000 | 4036.07000 | 33.1840 | 133971.7100 | 4037.24003 2014-06-02 03:28:00 | 4036.07000 | 4037.00000 | 4033.92000 | 4034.05000 | 38.4090 | 154995.1800 | 4035.38999 2014-06-02 03:29:00 | 4034.13000 | 4035.67000 | 4030.47000 | 4030.93000 | 40.5510 | 163538.2100 | 4032.90001 2014-06-02 03:30:00 | 4030.47000 | 4032.00000 | 4029.48000 | 4029.49000 | 51.7449 | 208566.7700 | 4030.66994 2014-06-02 03:31:00 | 4029.98000 | 4029.98000 | 4026.00000 | 4028.02000 | 62.7650 | 252769.7100 | 4027.23992 2014-06-02 03:32:00 | 4028.99000 | 4035.80000 | 4028.97000 | 4035.00000 | 21.6440 | 87292.3100 | 4033.10002 2014-06-02 03:33:00 | 4035.02000 | 4038.90000 | 4035.02000 | 4038.90000 | 46.4660 | 187611.4400 | 4037.60995 2014-06-02 03:34:00 | 4039.00000 | 4040.00000 | 4031.05000 | 4033.12000 | 64.0440 | 258592.2400 | 4037.73006 2014-06-02 03:35:00 | 4035.00000 | 4036.00000 | 4030.00000 | 4030.00000 | 42.6970 | 172180.2400 | 4032.60997 2014-06-02 03:36:00 | 4030.02000 | 4031.42000 | 4027.08000 | 4029.00000 | 86.0439 | 346694.2700 | 4029.27008 2014-06-02 03:37:00 | 4028.00000 | 4031.51000 | 4028.00000 | 4030.14000 | 37.5410 | 151283.4600 | 4029.82001 2014-06-02 03:38:00 | 4029.06000 | 4033.98000 | 4027.02000 | 4030.09000 | 61.1491 | 246504.0700 | 4031.19999 2014-06-02 03:39:00 | 4030.00000 | 4032.00000 | 4021.00000 | 4026.21000 | 117.3760 | 472559.4300 | 4026.02988 2014-06-02 03:40:00 | 4026.17000 | 4028.09000 | 4021.00000 | 4027.10000 | 55.4361 | 223160.6100 | 4025.54995 2014-06-02 03:41:00 | 4027.10000 | 4031.05000 | 4026.52000 | 4029.99000 | 19.7210 | 79444.4100 | 4028.42000 2014-06-02 03:42:00 | 4029.05000 | 4031.05000 | 4021.21000 | 4025.16000 | 107.0979 | 431485.5800 | 4028.88994 2014-06-02 03:43:00 | 4026.00000 | 4027.54000 | 4018.00000 | 4023.91000 | 54.9299 | 220873.3100 | 4021.00000 2014-06-02 03:44:00 | 4021.55000 | 4021.55000 | 4011.30000 | 4016.04000 | 137.1932 | 551103.5300 | 4016.99011 2014-06-02 03:45:00 | 4015.44000 | 4015.44000 | 4002.02000 | 4002.02000 | 138.5820 | 555244.1800 | 4006.61007 2014-06-02 03:46:00 | 4002.97000 | 4009.21000 | 4000.00000 | 4008.97000 | 99.7669 | 399484.5700 | 4004.17992 2014-06-02 03:47:00 | 4006.95000 | 4018.92000 | 4006.95000 | 4009.23000 | 115.2341 | 462153.4300 | 4010.56012 2014-06-02 03:48:00 | 4009.21000 | 4013.62000 | 4005.00000 | 4009.00000 | 157.8639 | 632884.2200 | 4009.05015 2014-06-02 03:49:00 | 4008.40000 | 4008.40000 | 4003.00000 | 4003.49000 | 91.5480 | 366663.5400 | 4005.14995 2014-06-02 03:50:00 | 4003.14000 | 4003.43000 | 3998.00000 | 3999.84000 | 180.0862 | 720476.0600 | 4000.72983 2014-06-02 03:51:00 | 3999.00000 | 4000.00000 | 3990.00000 | 3994.91000 | 121.1930 | 484175.8800 | 3995.08009 2014-06-02 03:52:00 | 3994.00000 | 3995.08000 | 3987.16000 | 3988.96000 | 149.8902 | 598072.3300 | 3990.07001 2014-06-02 03:53:00 | 3988.93000 | 3990.00000 | 3985.00000 | 3985.01000 | 161.6462 | 644564.1000 | 3987.49984 2014-06-02 03:54:00 | 3985.00000 | 3987.00000 | 3981.11000 | 3981.14000 | 119.6010 | 476550.0100 | 3984.50003 2014-06-02 03:55:00 | 3981.14000 | 3996.00000 | 3978.00000 | 3989.07000 | 156.7231 | 624101.0400 | 3982.19012 2014-06-02 03:56:00 | 3989.07000 | 3998.00000 | 3989.07000 | 3997.96000 | 166.9029 | 666923.8000 | 3995.88012 2014-06-02 03:57:00 | 3997.96000 | 4013.67000 | 3995.45000 | 4009.00000 | 151.4800 | 605918.4300 | 3999.99000 2014-06-02 03:58:00 | 4007.01000 | 4023.00000 | 4000.00000 | 4008.97000 | 184.8730 | 741740.2700 | 4012.16014 2014-06-02 03:59:00 | 4011.91000 | 4014.00000 | 4008.95000 | 4009.99000 | 99.5130 | 399168.5700 | 4011.22007 2014-06-02 04:00:00 | 4010.00000 | 4010.00000 | 4002.98000 | 4008.96000 | 96.8951 | 388364.3300 | 4008.08988 2014-06-02 04:01:00 | 4008.96000 | 4017.01000 | 4008.96000 | 4017.01000 | 104.5121 | 419372.6100 | 4012.67005 2014-06-02 04:02:00 | 4017.04000 | 4019.00000 | 4008.89000 | 4009.85000 | 85.0749 | 341608.1000 | 4015.37989 2014-06-02 04:03:00 | 4007.80000 | 4015.00000 | 3998.00000 | 4011.00000 | 137.0211 | 548873.6000 | 4005.76004 2014-06-02 04:04:00 | 4010.79000 | 4010.79000 | 4005.00000 | 4007.29000 | 76.1609 | 305304.7300 | 4008.68002 2014-06-02 04:05:00 | 4006.84000 | 4008.96000 | 4005.57000 | 4008.00000 | 98.7380 | 395652.9300 | 4007.09995 2014-06-02 04:06:00 | 4007.98000 | 4009.90000 | 4006.14000 | 4009.90000 | 50.6360 | 202968.8400 | 4008.38995 2014-06-02 04:07:00 | 4009.15000 | 4015.79000 | 4006.14000 | 4009.87000 | 78.7421 | 315807.6400 | 4010.66004 2014-06-02 04:08:00 | 4008.12000 | 4011.19000 | 4008.00000 | 4010.00000 | 70.7321 | 283630.6100 | 4009.93004 2014-06-02 04:09:00 | 4010.02000 | 4010.04000 | 4006.14000 | 4006.14000 | 42.6900 | 171133.8600 | 4008.76000 2014-06-02 04:10:00 | 4006.16000 | 4006.16000 | 4001.08000 | 4001.08000 | 28.6090 | 114519.5000 | 4002.91999 2014-06-02 04:11:00 | 4001.13000 | 4007.00000 | 4000.01000 | 4006.96000 | 75.1550 | 300789.1500 | 4002.24991 2014-06-02 04:12:00 | 4008.80000 | 4015.00000 | 4008.80000 | 4013.00000 | 48.0970 | 192950.3900 | 4011.68996 2014-06-02 04:13:00 | 4013.00000 | 4016.97000 | 4013.00000 | 4013.02000 | 69.4170 | 278700.0900 | 4014.86995 2014-06-02 04:14:00 | 4014.01000 | 4015.00000 | 4010.00000 | 4011.81000 | 97.9611 | 393163.9900 | 4013.47003 2014-06-02 04:15:00 | 4011.73000 | 4015.09000 | 4011.10000 | 4014.11000 | 51.7251 | 207584.5300 | 4013.22994 2014-06-02 04:16:00 | 4014.11000 | 4015.09000 | 4003.10000 | 4007.85000 | 66.3579 | 266247.3100 | 4012.28997 2014-06-02 04:17:00 | 4007.80000 | 4014.00000 | 4002.00000 | 4012.00000 | 78.3571 | 314048.7900 | 4007.91994 2014-06-02 04:18:00 | 4011.98000 | 4016.94000 | 4011.98000 | 4013.84000 | 93.3611 | 374814.0300 | 4014.67003 2014-06-02 04:19:00 | 4014.73000 | 4015.52000 | 4013.81000 | 4014.96000 | 40.6280 | 163117.4600 | 4014.89998 2014-06-02 04:20:00 | 4014.86000 | 4016.02000 | 4013.85000 | 4015.50000 | 61.3409 | 246293.6700 | 4015.16001 2014-06-02 04:21:00 | 4015.50000 | 4015.85000 | 4012.18000 | 4012.19000 | 60.7260 | 243786.8600 | 4014.53994 2014-06-02 04:22:00 | 4012.01000 | 4012.01000 | 4010.00000 | 4010.03000 | 55.2370 | 221509.7300 | 4010.16996 2014-06-02 04:23:00 | 4010.14000 | 4015.85000 | 4009.73000 | 4015.09000 | 32.8190 | 131689.7600 | 4012.60999 2014-06-02 04:24:00 | 4015.19000 | 4017.00000 | 4011.15000 | 4013.46000 | 60.3371 | 242266.0200 | 4015.20996 2014-06-02 04:25:00 | 4013.00000 | 4014.95000 | 4010.11000 | 4011.38000 | 46.3820 | 186110.0600 | 4012.55002 2014-06-02 04:26:00 | 4012.00000 | 4015.00000 | 4010.10000 | 4015.00000 | 107.2060 | 430290.5500 | 4013.67989 2014-06-02 04:27:00 | 4014.97000 | 4015.00000 | 4012.15000 | 4013.27000 | 42.6060 | 170987.8300 | 4013.22996 2014-06-02 04:28:00 | 4013.27000 | 4020.00000 | 4012.05000 | 4018.08000 | 52.4489 | 210672.1700 | 4016.70999 2014-06-02 04:29:00 | 4018.08000 | 4020.00000 | 4013.02000 | 4013.07000 | 69.3650 | 278637.8000 | 4016.98009 2014-06-02 04:30:00 | 4014.00000 | 4014.85000 | 4014.00000 | 4014.02000 | 15.6980 | 63015.5000 | 4014.23999 2014-06-02 04:31:00 | 4014.02000 | 4015.06000 | 4013.00000 | 4015.06000 | 39.2220 | 157442.1200 | 4014.13002 2014-06-02 04:32:00 | 4015.06000 | 4016.88000 | 4015.00000 | 4016.15000 | 13.8660 | 55688.1600 | 4016.16999 2014-06-02 04:33:00 | 4017.00000 | 4018.00000 | 4015.94000 | 4016.92000 | 28.2160 | 113352.7600 | 4017.31997 2014-06-02 04:34:00 | 4017.00000 | 4017.03000 | 4011.30000 | 4014.02000 | 31.8740 | 127965.0300 | 4014.72003 2014-06-02 04:35:00 | 4014.03000 | 4014.45000 | 4011.00000 | 4011.50000 | 47.2240 | 189479.2900 | 4012.35005 2014-06-02 04:36:00 | 4011.02000 | 4011.33000 | 4008.91000 | 4009.03000 | 64.4899 | 258611.6900 | 4010.11000 2014-06-02 04:37:00 | 4009.07000 | 4010.61000 | 4009.05000 | 4010.61000 | 20.7030 | 83024.4300 | 4010.26002 2014-06-02 04:38:00 | 4010.57000 | 4010.61000 | 4006.00000 | 4006.06000 | 48.9670 | 196301.9800 | 4008.85996 2014-06-02 04:39:00 | 4006.02000 | 4008.00000 | 4005.57000 | 4007.37000 | 21.3840 | 85667.5700 | 4006.15002 2014-06-02 04:40:00 | 4007.41000 | 4011.50000 | 4007.39000 | 4010.07000 | 44.2880 | 177546.6200 | 4008.90998 2014-06-02 04:41:00 | 4011.46000 | 4014.72000 | 4010.05000 | 4014.05000 | 26.6440 | 106893.4000 | 4011.91003 2014-06-02 04:42:00 | 4014.07000 | 4014.56000 | 4011.00000 | 4011.15000 | 89.5550 | 359394.2300 | 4013.10989 2014-06-02 04:43:00 | 4011.18000 | 4012.74000 | 4011.00000 | 4011.00000 | 49.9010 | 200174.5500 | 4011.43001 2014-06-02 04:44:00 | 4011.52000 | 4011.52000 | 4010.00000 | 4010.00000 | 37.3570 | 149816.4700 | 4010.39997 2014-06-02 04:45:00 | 4011.00000 | 4011.22000 | 4008.93000 | 4008.95000 | 20.1150 | 80658.8000 | 4009.88003 2014-06-02 04:46:00 | 4008.96000 | 4008.96000 | 4006.04000 | 4007.00000 | 51.0990 | 204752.4700 | 4006.97999 2014-06-02 04:47:00 | 4006.02000 | 4008.99000 | 4006.02000 | 4008.97000 | 53.7400 | 215387.9400 | 4007.96000 2014-06-02 04:48:00 | 4008.75000 | 4010.00000 | 4008.75000 | 4009.98000 | 31.8820 | 127833.0900 | 4009.57002 2014-06-02 04:49:00 | 4010.00000 | 4010.00000 | 4005.00000 | 4005.00000 | 85.0410 | 340766.1600 | 4007.08002 2014-06-02 04:50:00 | 4005.96000 | 4005.96000 | 4001.00000 | 4003.82000 | 69.6869 | 279053.6400 | 4004.38995 2014-06-02 04:51:00 | 4003.00000 | 4006.00000 | 4000.00000 | 4004.29000 | 93.0929 | 372586.6000 | 4002.31007 2014-06-02 04:52:00 | 4004.33000 | 4010.61000 | 4000.10000 | 4002.90000 | 37.1760 | 148858.4200 | 4004.14996 2014-06-02 04:53:00 | 4000.15000 | 4002.85000 | 3994.00000 | 3994.80000 | 97.8931 | 391453.9800 | 3998.79008 2014-06-02 04:54:00 | 3994.50000 | 4000.00000 | 3994.50000 | 3995.30000 | 31.7470 | 126881.0400 | 3996.62998 2014-06-02 04:55:00 | 3995.30000 | 3995.30000 | 3984.99000 | 3988.01000 | 110.9309 | 442571.0400 | 3989.61003 2014-06-02 04:56:00 | 3988.01000 | 3990.00000 | 3980.10000 | 3980.10000 | 66.1581 | 263762.3200 | 3986.84997 2014-06-02 04:57:00 | 3981.52000 | 3995.00000 | 3980.18000 | 3993.18000 | 47.5690 | 189782.7600 | 3989.62999 2014-06-02 04:58:00 | 3994.97000 | 4000.19000 | 3980.22000 | 3997.21000 | 118.1120 | 471834.9700 | 3994.81006 2014-06-02 04:59:00 | 3997.27000 | 4005.00000 | 3997.25000 | 4005.00000 | 68.8651 | 275631.7400 | 4002.49009 2014-06-02 05:00:00 | 4004.82000 | 4007.98000 | 4000.19000 | 4000.19000 | 69.1810 | 276921.3600 | 4002.85002 2014-06-02 05:01:00 | 4000.22000 | 4003.00000 | 3999.08000 | 4003.00000 | 47.0530 | 188223.2400 | 4000.24004 2014-06-02 05:02:00 | 4001.15000 | 4003.60000 | 4001.00000 | 4001.00000 | 37.1640 | 148734.1800 | 4002.10004 2014-06-02 05:03:00 | 4000.24000 | 4003.05000 | 3998.32000 | 3998.32000 | 124.2409 | 496966.1800 | 4000.02003 2014-06-02 05:04:00 | 3999.27000 | 4004.00000 | 3999.27000 | 4002.27000 | 25.2730 | 101112.2700 | 4000.80002 2014-06-02 05:05:00 | 4002.29000 | 4004.98000 | 3998.96000 | 4001.51000 | 20.9250 | 83755.3300 | 4002.63997 2014-06-02 05:06:00 | 4001.52000 | 4002.85000 | 4001.50000 | 4001.52000 | 31.5050 | 126071.4200 | 4001.62996 2014-06-02 05:07:00 | 4001.52000 | 4003.82000 | 4001.50000 | 4001.96000 | 24.7830 | 99181.2500 | 4001.99002 2014-06-02 05:08:00 | 4001.93000 | 4002.00000 | 4000.02000 | 4001.51000 | 40.5860 | 162410.2500 | 4001.62996 2014-06-02 05:09:00 | 4001.53000 | 4004.86000 | 4001.51000 | 4004.81000 | 9.0120 | 36069.8900 | 4002.43000 2014-06-02 05:10:00 | 4004.81000 | 4004.88000 | 4004.00000 | 4004.66000 | 25.5930 | 102480.7200 | 4004.25002 2014-06-02 05:11:00 | 4004.01000 | 4005.09000 | 4004.00000 | 4005.09000 | 25.6190 | 102595.6700 | 4004.66999 2014-06-02 05:12:00 | 4005.20000 | 4007.88000 | 4005.10000 | 4005.11000 | 28.2140 | 113034.4300 | 4006.32003 2014-06-02 05:13:00 | 4005.20000 | 4006.00000 | 4005.11000 | 4005.88000 | 36.0670 | 144466.0100 | 4005.48997 2014-06-02 05:14:00 | 4005.13000 | 4008.90000 | 4005.13000 | 4008.84000 | 42.8691 | 171787.0100 | 4007.24999 2014-06-02 05:15:00 | 4008.74000 | 4010.00000 | 4006.53000 | 4007.00000 | 43.2530 | 173393.6100 | 4008.82003 2014-06-02 05:16:00 | 4007.05000 | 4011.00000 | 4007.05000 | 4010.09000 | 38.1510 | 152967.1300 | 4009.52001 2014-06-02 05:17:00 | 4010.02000 | 4010.02000 | 4008.07000 | 4010.00000 | 31.1050 | 124725.1500 | 4009.80996 2014-06-02 05:18:00 | 4009.09000 | 4015.00000 | 4009.09000 | 4014.88000 | 43.2680 | 173605.8900 | 4012.33998 2014-06-02 05:19:00 | 4013.32000 | 4016.48000 | 4013.00000 | 4014.80000 | 90.8100 | 364578.7300 | 4014.74000 2014-06-02 05:20:00 | 4014.96000 | 4016.50000 | 4007.00000 | 4011.08000 | 75.6530 | 303582.4400 | 4012.83006 2014-06-02 05:21:00 | 4011.08000 | 4011.10000 | 4010.00000 | 4010.16000 | 40.7160 | 163302.5700 | 4010.76996 2014-06-02 05:22:00 | 4010.16000 | 4012.00000 | 4007.03000 | 4011.00000 | 59.6310 | 239100.7600 | 4009.67002 2014-06-02 05:23:00 | 4011.00000 | 4014.99000 | 4010.08000 | 4014.00000 | 64.5450 | 259022.8400 | 4013.05992 2014-06-02 05:24:00 | 4014.00000 | 4014.00000 | 4012.05000 | 4013.16000 | 23.5560 | 94538.8400 | 4013.36998 2014-06-02 05:25:00 | 4013.46000 | 4013.46000 | 4009.22000 | 4009.27000 | 14.8870 | 59707.4500 | 4010.70999 2014-06-02 05:26:00 | 4009.29000 | 4009.29000 | 4000.00000 | 4001.00000 | 40.6990 | 162924.3500 | 4003.14999 2014-06-02 05:27:00 | 4002.00000 | 4004.75000 | 4000.04000 | 4002.00000 | 32.4990 | 130111.2600 | 4003.54999 2014-06-02 05:28:00 | 4001.91000 | 4002.00000 | 4000.00000 | 4000.00000 | 58.1720 | 232722.2300 | 4000.59003 2014-06-02 05:29:00 | 4000.12000 | 4000.12000 | 3998.92000 | 3999.08000 | 59.0690 | 236250.5900 | 3999.56999 2014-06-02 05:30:00 | 3999.94000 | 4008.49000 | 3999.94000 | 4003.79000 | 42.3240 | 169444.2000 | 4003.50004 2014-06-02 05:31:00 | 4002.00000 | 4002.80000 | 3990.00000 | 3992.83000 | 59.7340 | 238574.1500 | 3993.94006 2014-06-02 05:32:00 | 3990.04000 | 3992.78000 | 3983.96000 | 3989.98000 | 83.3810 | 332524.9500 | 3988.02002 2014-06-02 05:33:00 | 3989.98000 | 4001.02000 | 3989.98000 | 3995.33000 | 40.8280 | 163081.5000 | 3994.34998 2014-06-02 05:34:00 | 3995.33000 | 3997.60000 | 3993.76000 | 3995.86000 | 44.4740 | 177738.7300 | 3996.46004 2014-06-02 05:35:00 | 3995.81000 | 3997.58000 | 3995.73000 | 3996.40000 | 36.0900 | 144238.6400 | 3996.64000 2014-06-02 05:36:00 | 3996.42000 | 3997.33000 | 3994.00000 | 3994.93000 | 28.9080 | 115502.2600 | 3995.50999 2014-06-02 05:37:00 | 3994.09000 | 3995.00000 | 3989.98000 | 3990.00000 | 50.6930 | 202414.4200 | 3992.95004 2014-06-02 05:38:00 | 3989.96000 | 3992.01000 | 3986.95000 | 3990.00000 | 44.8440 | 178895.1300 | 3989.28004 2014-06-02 05:39:00 | 3990.00000 | 3994.00000 | 3990.00000 | 3990.34000 | 37.7000 | 150472.1800 | 3991.30000 2014-06-02 05:40:00 | 3990.34000 | 3990.37000 | 3988.00000 | 3988.86000 | 14.2930 | 57021.4400 | 3989.47001 2014-06-02 05:41:00 | 3988.00000 | 3992.05000 | 3988.00000 | 3989.26000 | 34.3840 | 137189.3000 | 3989.92003 2014-06-02 05:42:00 | 3989.26000 | 3991.06000 | 3988.00000 | 3988.00000 | 16.5150 | 65887.4900 | 3989.54998 2014-06-02 05:43:00 | 3987.00000 | 3987.00000 | 3981.21000 | 3981.25000 | 38.3510 | 152728.6000 | 3982.39001 2014-06-02 05:44:00 | 3981.25000 | 3981.31000 | 3970.01000 | 3973.94000 | 192.0739 | 764121.8000 | 3978.27019 2014-06-02 05:45:00 | 3972.03000 | 3975.00000 | 3965.02000 | 3971.50000 | 134.1109 | 532441.8400 | 3970.16003 2014-06-02 05:46:00 | 3972.00000 | 3975.00000 | 3967.00000 | 3968.11000 | 109.1590 | 433462.8700 | 3970.92997 2014-06-02 05:47:00 | 3968.11000 | 3969.84000 | 3961.03000 | 3969.00000 | 65.5351 | 259837.4100 | 3964.85992 2014-06-02 05:48:00 | 3969.00000 | 3979.28000 | 3968.99000 | 3978.93000 | 118.4361 | 470791.6500 | 3975.06988 2014-06-02 05:49:00 | 3978.02000 | 3978.08000 | 3976.00000 | 3978.00000 | 78.7231 | 313098.1900 | 3977.21006 2014-06-02 05:50:00 | 3977.18000 | 3984.00000 | 3977.18000 | 3978.99000 | 141.0609 | 561622.7200 | 3981.42003 2014-06-02 05:51:00 | 3978.83000 | 3981.04000 | 3977.07000 | 3980.00000 | 33.5950 | 133707.1300 | 3979.96996 2014-06-02 05:52:00 | 3980.92000 | 3980.92000 | 3978.00000 | 3978.00000 | 41.5140 | 165175.4200 | 3978.79004 2014-06-02 05:53:00 | 3978.02000 | 3978.02000 | 3975.01000 | 3976.92000 | 61.6341 | 245122.3900 | 3977.06006 2014-06-02 05:54:00 | 3975.54000 | 3976.98000 | 3974.00000 | 3974.00000 | 72.5880 | 288588.8200 | 3975.70996 2014-06-02 05:55:00 | 3973.78000 | 3974.02000 | 3969.90000 | 3972.71000 | 88.9620 | 353342.8600 | 3971.84004 2014-06-02 05:56:00 | 3972.99000 | 3978.18000 | 3972.71000 | 3978.04000 | 44.2140 | 175765.5500 | 3975.34004 2014-06-02 05:57:00 | 3978.02000 | 3984.98000 | 3978.02000 | 3984.93000 | 53.9731 | 214838.6800 | 3980.48004 2014-06-02 05:58:00 | 3984.93000 | 3984.95000 | 3970.00000 | 3975.50000 | 64.6649 | 257385.8700 | 3980.29992 2014-06-02 05:59:00 | 3974.08000 | 3975.63000 | 3970.97000 | 3970.97000 | 67.8590 | 269593.0200 | 3972.83998 2014-06-02 06:00:00 | 3970.95000 | 3970.95000 | 3961.02000 | 3966.11000 | 95.5310 | 378914.0900 | 3966.40002 2014-06-02 06:01:00 | 3965.00000 | 3965.03000 | 3960.00000 | 3960.95000 | 149.6261 | 592643.6300 | 3960.82985 2014-06-02 06:02:00 | 3960.02000 | 3961.00000 | 3960.00000 | 3960.12000 | 166.2629 | 658407.9100 | 3960.04012 2014-06-02 06:03:00 | 3960.14000 | 3961.11000 | 3958.00000 | 3958.07000 | 302.9247 | 1199560.6500 | 3959.92960 2014-06-02 06:04:00 | 3959.15000 | 3959.97000 | 3950.00000 | 3950.10000 | 192.6909 | 761681.9800 | 3952.87004 2014-06-02 06:05:00 | 3950.09000 | 3950.09000 | 3927.21000 | 3927.21000 | 164.5428 | 649257.9400 | 3945.83012 2014-06-02 06:06:00 | 3927.21000 | 3927.21000 | 3910.00000 | 3925.02000 | 310.0413 | 1214986.7400 | 3918.79010 2014-06-02 06:07:00 | 3925.91000 | 3933.93000 | 3922.71000 | 3922.71000 | 132.9021 | 522186.9700 | 3929.11007 2014-06-02 06:08:00 | 3925.93000 | 3940.00000 | 3925.93000 | 3937.56000 | 150.8821 | 593353.0000 | 3932.56008 2014-06-02 06:09:00 | 3938.03000 | 3940.03000 | 3930.00000 | 3932.24000 | 135.9620 | 535066.3700 | 3935.41007 2014-06-02 06:10:00 | 3934.00000 | 3942.00000 | 3932.00000 | 3941.00000 | 108.0299 | 425084.7000 | 3934.88000 2014-06-02 06:11:00 | 3940.02000 | 3950.00000 | 3940.02000 | 3945.00000 | 208.8669 | 824387.3700 | 3946.94984 2014-06-02 06:12:00 | 3945.02000 | 3949.24000 | 3944.86000 | 3948.04000 | 88.0650 | 347588.8400 | 3946.95989 2014-06-02 06:13:00 | 3948.05000 | 3949.24000 | 3944.31000 | 3947.00000 | 69.7860 | 275462.2800 | 3947.23993 2014-06-02 06:14:00 | 3947.90000 | 3952.08000 | 3947.07000 | 3952.02000 | 90.9030 | 358956.0000 | 3948.78007 2014-06-02 06:15:00 | 3951.00000 | 3960.05000 | 3950.00000 | 3955.01000 | 109.8310 | 434301.2800 | 3954.27003 2014-06-02 06:16:00 | 3955.01000 | 3955.04000 | 3946.25000 | 3948.00000 | 90.6050 | 358073.7000 | 3952.02989 2014-06-02 06:17:00 | 3948.00000 | 3965.00000 | 3946.96000 | 3951.05000 | 183.2141 | 724401.0400 | 3953.85019 2014-06-02 06:18:00 | 3952.97000 | 3959.98000 | 3950.03000 | 3950.96000 | 67.9070 | 268417.5200 | 3952.71995 2014-06-02 06:19:00 | 3950.62000 | 3950.62000 | 3941.21000 | 3941.48000 | 95.5431 | 376991.1500 | 3945.77008 2014-06-02 06:20:00 | 3941.48000 | 3948.70000 | 3941.21000 | 3946.02000 | 89.5859 | 353360.1100 | 3944.36991 2014-06-02 06:21:00 | 3946.79000 | 3947.92000 | 3935.08000 | 3938.85000 | 102.6981 | 404881.0900 | 3942.43995 2014-06-02 06:22:00 | 3939.94000 | 3943.02000 | 3936.15000 | 3942.18000 | 85.0520 | 335065.8400 | 3939.54004 2014-06-02 06:23:00 | 3943.04000 | 3943.06000 | 3938.00000 | 3938.00000 | 38.7120 | 152551.6600 | 3940.68002 2014-06-02 06:24:00 | 3938.00000 | 3942.27000 | 3937.86000 | 3941.02000 | 105.6080 | 416046.7700 | 3939.53995 2014-06-02 06:25:00 | 3941.04000 | 3943.12000 | 3938.00000 | 3938.00000 | 88.7451 | 349735.5300 | 3940.89989 2014-06-02 06:26:00 | 3939.86000 | 3939.88000 | 3936.26000 | 3937.54000 | 64.9060 | 255622.6700 | 3938.34993 2014-06-02 06:27:00 | 3937.56000 | 3937.60000 | 3933.00000 | 3934.00000 | 60.1810 | 236800.1200 | 3934.80001 2014-06-02 06:28:00 | 3934.00000 | 3943.09000 | 3934.00000 | 3940.99000 | 55.5890 | 218991.7200 | 3939.47999 2014-06-02 06:29:00 | 3940.40000 | 3947.00000 | 3940.40000 | 3946.83000 | 96.6570 | 381218.2300 | 3944.02993 2014-06-02 06:30:00 | 3945.07000 | 3948.03000 | 3945.06000 | 3947.00000 | 114.4889 | 451925.4000 | 3947.32997 2014-06-02 06:31:00 | 3947.00000 | 3947.00000 | 3942.98000 | 3943.01000 | 32.1050 | 126642.3500 | 3944.63004 2014-06-02 06:32:00 | 3942.99000 | 3945.00000 | 3940.00000 | 3943.96000 | 64.6220 | 254748.2800 | 3942.13003 2014-06-02 06:33:00 | 3943.02000 | 3943.89000 | 3940.00000 | 3940.02000 | 60.0769 | 236820.2700 | 3941.94995 2014-06-02 06:34:00 | 3940.02000 | 3940.79000 | 3938.04000 | 3939.98000 | 54.7630 | 215769.9600 | 3940.07004 2014-06-02 06:35:00 | 3939.98000 | 3944.00000 | 3939.98000 | 3943.00000 | 23.2730 | 91739.4600 | 3941.88002 2014-06-02 06:36:00 | 3942.88000 | 3947.52000 | 3941.54000 | 3945.00000 | 75.0671 | 296081.8800 | 3944.22994 2014-06-02 06:37:00 | 3944.97000 | 3949.21000 | 3944.97000 | 3948.20000 | 36.6670 | 144738.5000 | 3947.37997 2014-06-02 06:38:00 | 3948.20000 | 3952.99000 | 3948.18000 | 3952.07000 | 103.2391 | 407850.0700 | 3950.53998 2014-06-02 06:39:00 | 3952.07000 | 3955.84000 | 3952.05000 | 3953.96000 | 46.5020 | 183886.5100 | 3954.38002 2014-06-02 06:40:00 | 3953.96000 | 3953.96000 | 3947.50000 | 3947.50000 | 89.1421 | 352218.1500 | 3951.20005 2014-06-02 06:41:00 | 3948.00000 | 3955.57000 | 3947.56000 | 3955.57000 | 42.8690 | 169376.7800 | 3951.02999 2014-06-02 06:42:00 | 3956.00000 | 3959.02000 | 3956.00000 | 3958.97000 | 94.7509 | 374998.4900 | 3957.73002 2014-06-02 06:43:00 | 3958.97000 | 3968.00000 | 3958.06000 | 3967.97000 | 116.3019 | 460886.0200 | 3962.84006 2014-06-02 06:44:00 | 3967.96000 | 3971.23000 | 3963.00000 | 3963.16000 | 135.6609 | 538033.6600 | 3966.02003 2014-06-02 06:45:00 | 3963.98000 | 3964.80000 | 3959.67000 | 3959.67000 | 78.1180 | 309469.8200 | 3961.56996 2014-06-02 06:46:00 | 3959.67000 | 3963.96000 | 3958.10000 | 3961.95000 | 62.6360 | 248071.9300 | 3960.52994 2014-06-02 06:47:00 | 3961.94000 | 3963.98000 | 3960.19000 | 3963.90000 | 79.0940 | 313394.0100 | 3962.30008 2014-06-02 06:48:00 | 3961.02000 | 3963.00000 | 3959.96000 | 3962.31000 | 75.0780 | 297398.3600 | 3961.18996 2014-06-02 06:49:00 | 3962.35000 | 3963.42000 | 3958.60000 | 3959.00000 | 45.0940 | 178603.0700 | 3960.68005 2014-06-02 06:50:00 | 3959.91000 | 3959.91000 | 3955.02000 | 3955.02000 | 42.9330 | 169894.9300 | 3957.21003 2014-06-02 06:51:00 | 3955.04000 | 3957.00000 | 3953.08000 | 3957.00000 | 59.0810 | 233649.9100 | 3954.74001 2014-06-02 06:52:00 | 3957.00000 | 3961.65000 | 3957.00000 | 3958.98000 | 48.9660 | 193856.9100 | 3959.00995 2014-06-02 06:53:00 | 3958.06000 | 3960.00000 | 3958.02000 | 3959.22000 | 20.9350 | 82881.5800 | 3958.99997 2014-06-02 06:54:00 | 3959.22000 | 3959.22000 | 3955.00000 | 3955.00000 | 24.8250 | 98242.2400 | 3957.38997 2014-06-02 06:55:00 | 3955.44000 | 3955.44000 | 3948.00000 | 3949.91000 | 34.8560 | 137760.0800 | 3952.25996 2014-06-02 06:56:00 | 3948.03000 | 3959.34000 | 3941.00000 | 3948.91000 | 123.5869 | 488018.8000 | 3948.78990 2014-06-02 06:57:00 | 3949.00000 | 3956.04000 | 3949.00000 | 3955.92000 | 66.3830 | 262437.2700 | 3953.38005 2014-06-02 06:58:00 | 3955.00000 | 3955.38000 | 3949.06000 | 3950.07000 | 107.4101 | 424536.2300 | 3952.48000 2014-06-02 06:59:00 | 3950.07000 | 3954.48000 | 3950.07000 | 3954.48000 | 43.1551 | 170576.3800 | 3952.63995 2014-06-02 07:00:00 | 3953.94000 | 3954.46000 | 3950.00000 | 3954.46000 | 48.9580 | 193530.4200 | 3952.98998 2014-06-02 07:01:00 | 3953.04000 | 3953.04000 | 3952.00000 | 3952.99000 | 13.9170 | 55013.9600 | 3952.99999 2014-06-02 07:02:00 | 3952.09000 | 3953.00000 | 3951.34000 | 3952.24000 | 28.0030 | 110677.5300 | 3952.35002 2014-06-02 07:03:00 | 3952.76000 | 3956.02000 | 3952.36000 | 3956.00000 | 27.7060 | 109557.9000 | 3954.29997 2014-06-02 07:04:00 | 3956.17000 | 3957.59000 | 3956.00000 | 3957.57000 | 86.0700 | 340528.0400 | 3956.41000 2014-06-02 07:05:00 | 3957.59000 | 3959.00000 | 3957.59000 | 3958.73000 | 44.3110 | 175405.0100 | 3958.50001 2014-06-02 07:06:00 | 3958.98000 | 3962.07000 | 3958.24000 | 3962.07000 | 37.7640 | 149556.2700 | 3960.29004 2014-06-02 07:07:00 | 3962.13000 | 3965.00000 | 3961.98000 | 3962.51000 | 52.3880 | 207582.6700 | 3962.40997 2014-06-02 07:08:00 | 3962.51000 | 3962.95000 | 3962.00000 | 3962.46000 | 33.4420 | 132503.5300 | 3962.19002 2014-06-02 07:09:00 | 3962.46000 | 3965.00000 | 3962.46000 | 3963.05000 | 28.9090 | 114573.2200 | 3963.23999 2014-06-02 07:10:00 | 3963.05000 | 3963.09000 | 3960.00000 | 3960.00000 | 18.2930 | 72461.9700 | 3961.19001 2014-06-02 07:11:00 | 3959.00000 | 3959.00000 | 3956.00000 | 3957.84000 | 30.5960 | 121091.5800 | 3957.75997 2014-06-02 07:12:00 | 3957.69000 | 3959.97000 | 3954.00000 | 3955.00000 | 29.7490 | 117701.5800 | 3956.48999 2014-06-02 07:13:00 | 3955.51000 | 3956.96000 | 3954.00000 | 3956.88000 | 59.3900 | 234876.6700 | 3954.82000 2014-06-02 07:14:00 | 3956.88000 | 3956.93000 | 3955.08000 | 3956.62000 | 35.5740 | 140726.8600 | 3955.89004 2014-06-02 07:15:00 | 3955.57000 | 3956.84000 | 3955.55000 | 3956.80000 | 56.7850 | 224654.4900 | 3956.22993 2014-06-02 07:16:00 | 3956.61000 | 3957.00000 | 3955.59000 | 3956.63000 | 21.8090 | 86288.7200 | 3956.55999 2014-06-02 07:17:00 | 3956.63000 | 3957.00000 | 3955.55000 | 3956.04000 | 26.4960 | 104831.0800 | 3956.48997 2014-06-02 07:18:00 | 3956.99000 | 3957.01000 | 3956.08000 | 3956.32000 | 14.4180 | 57048.1600 | 3956.72999 2014-06-02 07:19:00 | 3957.01000 | 3957.96000 | 3956.37000 | 3956.96000 | 24.6620 | 97591.9200 | 3957.18001 2014-06-02 07:20:00 | 3956.92000 | 3956.96000 | 3955.22000 | 3955.53000 | 39.2300 | 155194.6600 | 3956.02000 2014-06-02 07:21:00 | 3955.21000 | 3956.37000 | 3952.00000 | 3955.98000 | 71.3501 | 282147.5100 | 3954.41000 2014-06-02 07:22:00 | 3955.06000 | 3956.93000 | 3954.98000 | 3956.28000 | 17.1790 | 67965.5500 | 3956.32000 2014-06-02 07:23:00 | 3956.29000 | 3956.90000 | 3956.02000 | 3956.90000 | 14.6890 | 58117.6300 | 3956.54000 2014-06-02 07:24:00 | 3956.26000 | 3957.71000 | 3956.00000 | 3956.28000 | 19.4510 | 76963.7200 | 3956.80000 2014-06-02 07:25:00 | 3957.81000 | 3958.51000 | 3956.37000 | 3958.17000 | 42.9820 | 170121.1700 | 3957.96002 2014-06-02 07:26:00 | 3958.21000 | 3958.56000 | 3957.36000 | 3957.77000 | 16.5880 | 65659.2700 | 3958.23999 2014-06-02 07:27:00 | 3957.77000 | 3958.00000 | 3957.02000 | 3957.11000 | 8.5350 | 33777.1500 | 3957.48999 2014-06-02 07:28:00 | 3957.10000 | 3957.41000 | 3952.18000 | 3953.03000 | 34.6580 | 137125.3300 | 3956.52998 2014-06-02 07:29:00 | 3953.03000 | 3954.00000 | 3952.00000 | 3954.00000 | 48.5960 | 192130.6600 | 3953.62995 2014-06-02 07:30:00 | 3954.00000 | 3954.02000 | 3953.96000 | 3953.98000 | 14.5870 | 57676.8500 | 3953.98999 2014-06-02 07:31:00 | 3953.98000 | 3954.02000 | 3953.94000 | 3954.00000 | 8.6670 | 34269.0600 | 3953.96999 2014-06-02 07:32:00 | 3954.02000 | 3954.61000 | 3953.72000 | 3953.74000 | 14.0650 | 55611.2400 | 3953.86998 2014-06-02 07:33:00 | 3953.72000 | 3955.00000 | 3953.72000 | 3954.05000 | 10.8620 | 42947.5400 | 3953.93001 2014-06-02 07:34:00 | 3954.05000 | 3956.00000 | 3954.05000 | 3955.01000 | 11.0310 | 43627.8500 | 3955.02000 2014-06-02 07:35:00 | 3955.42000 | 3955.42000 | 3955.17000 | 3955.26000 | 8.2340 | 32567.3900 | 3955.23001 2014-06-02 07:36:00 | 3955.26000 | 3956.00000 | 3953.72000 | 3954.74000 | 15.5290 | 61416.8200 | 3954.98000 2014-06-02 07:37:00 | 3954.75000 | 3955.30000 | 3954.16000 | 3954.96000 | 58.3279 | 230672.4200 | 3954.74997 2014-06-02 07:38:00 | 3954.90000 | 3955.22000 | 3953.78000 | 3955.22000 | 52.1250 | 206140.1700 | 3954.72993 2014-06-02 07:39:00 | 3955.24000 | 3955.28000 | 3955.22000 | 3955.22000 | 9.6820 | 38294.8600 | 3955.26000 2014-06-02 07:40:00 | 3955.22000 | 3955.24000 | 3955.22000 | 3955.23000 | 4.3400 | 17165.7100 | 3955.23000 2014-06-02 07:41:00 | 3955.25000 | 3955.49000 | 3955.25000 | 3955.49000 | 5.7410 | 22707.5000 | 3955.32000 2014-06-02 07:42:00 | 3955.49000 | 3957.98000 | 3955.42000 | 3956.05000 | 6.9210 | 27378.5000 | 3955.86000 2014-06-02 07:43:00 | 3956.07000 | 3958.55000 | 3956.02000 | 3958.55000 | 35.6910 | 141235.8000 | 3957.18001 2014-06-02 07:44:00 | 3958.03000 | 3965.00000 | 3958.01000 | 3964.04000 | 86.4270 | 342529.4000 | 3963.21994 2014-06-02 07:45:00 | 3964.04000 | 3966.50000 | 3964.02000 | 3966.50000 | 62.1179 | 246311.2500 | 3965.21997 2014-06-02 07:46:00 | 3966.52000 | 3978.02000 | 3966.52000 | 3971.01000 | 147.4001 | 585123.9300 | 3969.63000 2014-06-02 07:47:00 | 3971.02000 | 3991.00000 | 3971.00000 | 3975.00000 | 203.0092 | 807075.2300 | 3975.55996 2014-06-02 07:48:00 | 3976.00000 | 3987.69000 | 3974.99000 | 3976.95000 | 70.9861 | 282412.4100 | 3978.41993 2014-06-02 07:49:00 | 3976.92000 | 3979.00000 | 3965.00000 | 3970.00000 | 50.5820 | 200933.8400 | 3972.44003 2014-06-02 07:50:00 | 3969.97000 | 3974.00000 | 3969.20000 | 3972.56000 | 83.6180 | 332126.6300 | 3971.94996 2014-06-02 07:51:00 | 3972.58000 | 3976.95000 | 3972.58000 | 3974.00000 | 49.7980 | 197923.0300 | 3974.51997 2014-06-02 07:52:00 | 3974.00000 | 3978.69000 | 3974.00000 | 3978.00000 | 80.7790 | 321244.3300 | 3976.82998 2014-06-02 07:53:00 | 3978.00000 | 3978.96000 | 3971.00000 | 3971.00000 | 84.7719 | 337178.7200 | 3977.48004 2014-06-02 07:54:00 | 3973.00000 | 3975.42000 | 3968.10000 | 3968.85000 | 118.4421 | 470393.8400 | 3971.51006 2014-06-02 07:55:00 | 3969.14000 | 3970.00000 | 3966.07000 | 3969.50000 | 30.1380 | 119598.5000 | 3968.35998 2014-06-02 07:56:00 | 3969.05000 | 3969.09000 | 3965.00000 | 3965.00000 | 41.9760 | 166515.0100 | 3966.90996 2014-06-02 07:57:00 | 3964.97000 | 3967.00000 | 3961.00000 | 3961.00000 | 62.2730 | 246755.6200 | 3962.48005 2014-06-02 07:58:00 | 3960.98000 | 3961.00000 | 3956.00000 | 3961.00000 | 98.4279 | 389678.9700 | 3959.02995 2014-06-02 07:59:00 | 3962.00000 | 3964.30000 | 3961.04000 | 3964.02000 | 61.6110 | 244151.5500 | 3962.79002 2014-06-02 08:00:00 | 3964.30000 | 3966.00000 | 3962.66000 | 3966.00000 | 27.2370 | 107970.3000 | 3964.09998 2014-06-02 08:01:00 | 3967.00000 | 3967.50000 | 3966.00000 | 3967.50000 | 49.3890 | 195922.3600 | 3966.91999 2014-06-02 08:02:00 | 3967.48000 | 3968.00000 | 3963.06000 | 3963.06000 | 67.9020 | 269361.0600 | 3966.91003 2014-06-02 08:03:00 | 3963.06000 | 3963.98000 | 3961.17000 | 3961.36000 | 26.0440 | 103192.7800 | 3962.25003 2014-06-02 08:04:00 | 3961.36000 | 3963.78000 | 3961.22000 | 3963.25000 | 20.0350 | 79384.8400 | 3962.30997 2014-06-02 08:05:00 | 3963.75000 | 3964.98000 | 3962.27000 | 3963.10000 | 14.7100 | 58303.2500 | 3963.51000 2014-06-02 08:06:00 | 3964.93000 | 3964.93000 | 3960.64000 | 3960.64000 | 29.7880 | 118030.5700 | 3962.34999 2014-06-02 08:07:00 | 3961.06000 | 3961.98000 | 3957.03000 | 3957.89000 | 49.6320 | 196476.7500 | 3958.67003 2014-06-02 08:08:00 | 3957.88000 | 3958.97000 | 3956.00000 | 3956.00000 | 64.0440 | 253391.2700 | 3956.52006 2014-06-02 08:09:00 | 3956.02000 | 3956.02000 | 3953.88000 | 3955.90000 | 68.4350 | 270718.4400 | 3955.84991 2014-06-02 08:10:00 | 3955.90000 | 3957.54000 | 3955.90000 | 3957.52000 | 38.5270 | 152439.6100 | 3956.69997 2014-06-02 08:11:00 | 3957.52000 | 3962.02000 | 3957.50000 | 3961.98000 | 66.2141 | 262222.9100 | 3960.23007 2014-06-02 08:12:00 | 3961.98000 | 3963.00000 | 3961.98000 | 3962.00000 | 26.2590 | 104038.5500 | 3962.00999 2014-06-02 08:13:00 | 3962.00000 | 3964.00000 | 3960.00000 | 3963.00000 | 84.7320 | 335628.3900 | 3961.06004 2014-06-02 08:14:00 | 3963.50000 | 3965.06000 | 3963.00000 | 3963.96000 | 41.2690 | 163605.8100 | 3964.37999 2014-06-02 08:15:00 | 3963.96000 | 3963.96000 | 3957.12000 | 3957.12000 | 44.1321 | 174822.9600 | 3961.36002 2014-06-02 08:16:00 | 3959.00000 | 3960.50000 | 3955.11000 | 3956.10000 | 22.1890 | 87789.8200 | 3956.45999 2014-06-02 08:17:00 | 3956.12000 | 3956.12000 | 3952.00000 | 3953.00000 | 75.7460 | 299530.1500 | 3954.39992 2014-06-02 08:18:00 | 3953.00000 | 3965.00000 | 3950.12000 | 3955.77000 | 206.8591 | 818086.1900 | 3954.79995 2014-06-02 08:19:00 | 3956.51000 | 3961.06000 | 3955.88000 | 3960.12000 | 49.1380 | 194489.7400 | 3958.02998 2014-06-02 08:20:00 | 3960.14000 | 3963.03000 | 3960.00000 | 3961.56000 | 34.9540 | 138459.0300 | 3961.18004 2014-06-02 08:21:00 | 3960.03000 | 3960.97000 | 3957.00000 | 3959.50000 | 40.7390 | 161279.1000 | 3958.83999 2014-06-02 08:22:00 | 3957.50000 | 3957.50000 | 3954.30000 | 3955.96000 | 42.1670 | 166796.9900 | 3955.62997 2014-06-02 08:23:00 | 3955.96000 | 3957.02000 | 3955.12000 | 3957.02000 | 13.9430 | 55160.7600 | 3956.16001 2014-06-02 08:24:00 | 3957.02000 | 3962.97000 | 3955.16000 | 3962.91000 | 108.3249 | 428960.1500 | 3959.93986 2014-06-02 08:25:00 | 3962.92000 | 3962.94000 | 3960.34000 | 3960.34000 | 32.1190 | 127250.6300 | 3961.84999 2014-06-02 08:26:00 | 3960.04000 | 3962.84000 | 3960.04000 | 3961.53000 | 15.8160 | 62656.5600 | 3961.58998 2014-06-02 08:27:00 | 3961.52000 | 3961.90000 | 3961.00000 | 3961.02000 | 14.2900 | 56611.6200 | 3961.62000 2014-06-02 08:28:00 | 3961.32000 | 3961.32000 | 3958.34000 | 3959.00000 | 41.0900 | 162705.8300 | 3959.74000 2014-06-02 08:29:00 | 3959.00000 | 3961.48000 | 3959.00000 | 3959.98000 | 12.6800 | 50211.4300 | 3959.89000 2014-06-02 08:30:00 | 3959.98000 | 3961.85000 | 3957.34000 | 3959.02000 | 10.9890 | 43499.3200 | 3958.44000 2014-06-02 08:31:00 | 3960.00000 | 3960.91000 | 3958.79000 | 3959.02000 | 85.2640 | 337626.7000 | 3959.78009 2014-06-02 08:32:00 | 3959.09000 | 3960.80000 | 3958.04000 | 3959.24000 | 39.7500 | 157364.6000 | 3958.86000 2014-06-02 08:33:00 | 3960.72000 | 3960.72000 | 3959.41000 | 3959.47000 | 24.7710 | 98092.5700 | 3959.98001 2014-06-02 08:34:00 | 3960.35000 | 3960.39000 | 3959.11000 | 3959.11000 | 38.8230 | 153746.5000 | 3960.19003 2014-06-02 08:35:00 | 3959.92000 | 3959.96000 | 3959.09000 | 3959.09000 | 20.9550 | 82964.6200 | 3959.17997 2014-06-02 08:36:00 | 3959.11000 | 3959.12000 | 3959.09000 | 3959.11000 | 10.6580 | 42196.2700 | 3959.11999 2014-06-02 08:37:00 | 3959.11000 | 3959.11000 | 3958.10000 | 3958.13000 | 28.9220 | 114498.7200 | 3958.88001 2014-06-02 08:38:00 | 3958.28000 | 3958.72000 | 3958.28000 | 3958.72000 | 6.0660 | 24013.5500 | 3958.70999 2014-06-02 08:39:00 | 3958.72000 | 3960.00000 | 3958.72000 | 3959.00000 | 33.2470 | 131628.6500 | 3959.10998 2014-06-02 08:40:00 | 3958.29000 | 3958.40000 | 3958.02000 | 3958.30000 | 4.0910 | 16193.0800 | 3958.22000 2014-06-02 08:41:00 | 3959.00000 | 3959.02000 | 3959.00000 | 3959.02000 | 3.3840 | 13397.3000 | 3959.01000 2014-06-02 08:42:00 | 3959.02000 | 3960.02000 | 3959.02000 | 3960.02000 | 22.9210 | 90765.7100 | 3959.94001 2014-06-02 08:43:00 | 3960.02000 | 3960.37000 | 3960.00000 | 3960.37000 | 10.2090 | 40427.8600 | 3960.02000 2014-06-02 08:44:00 | 3960.03000 | 3961.87000 | 3960.00000 | 3961.78000 | 21.2910 | 84331.3100 | 3960.89001 2014-06-02 08:45:00 | 3960.98000 | 3963.00000 | 3960.39000 | 3961.36000 | 10.9040 | 43191.5900 | 3961.08001 2014-06-02 08:46:00 | 3962.00000 | 3965.11000 | 3961.40000 | 3965.11000 | 84.1900 | 333705.5900 | 3963.72000 2014-06-02 08:47:00 | 3965.16000 | 3966.94000 | 3965.16000 | 3965.61000 | 34.2880 | 135981.7700 | 3965.86998 2014-06-02 08:48:00 | 3966.10000 | 3966.99000 | 3965.00000 | 3966.99000 | 34.7290 | 137733.4900 | 3965.94999 2014-06-02 08:49:00 | 3966.50000 | 3970.00000 | 3966.46000 | 3969.04000 | 49.5430 | 196597.5800 | 3968.22004 2014-06-02 08:50:00 | 3969.95000 | 3972.46000 | 3968.97000 | 3968.97000 | 92.8311 | 368596.9000 | 3970.62002 2014-06-02 08:51:00 | 3968.96000 | 3968.96000 | 3965.98000 | 3966.27000 | 11.3890 | 45186.3900 | 3967.55000 2014-06-02 08:52:00 | 3966.31000 | 3972.50000 | 3966.31000 | 3970.50000 | 67.6400 | 268576.0300 | 3970.67000 2014-06-02 08:53:00 | 3971.00000 | 3973.00000 | 3970.88000 | 3972.56000 | 23.2360 | 92295.3400 | 3972.07998 2014-06-02 08:54:00 | 3972.58000 | 3972.71000 | 3971.06000 | 3971.96000 | 82.3799 | 327214.7400 | 3972.02000 2014-06-02 08:55:00 | 3972.12000 | 3972.69000 | 3971.26000 | 3971.26000 | 39.5960 | 157286.8800 | 3972.28996 2014-06-02 08:56:00 | 3972.00000 | 3978.00000 | 3965.00000 | 3975.00000 | 146.2128 | 581016.2300 | 3973.77010 2014-06-02 08:57:00 | 3972.93000 | 3976.00000 | 3969.01000 | 3970.95000 | 29.3130 | 116453.8000 | 3972.77002 2014-06-02 08:58:00 | 3970.95000 | 3970.95000 | 3969.01000 | 3970.00000 | 20.5100 | 81433.3100 | 3970.42000 2014-06-02 08:59:00 | 3970.00000 | 3970.06000 | 3968.23000 | 3969.00000 | 38.1870 | 151568.1800 | 3969.09997 2014-06-02 09:00:00 | 3968.22000 | 3968.98000 | 3966.00000 | 3966.72000 | 9.7920 | 38846.7500 | 3967.19000 2014-06-02 09:01:00 | 3966.70000 | 3966.70000 | 3962.58000 | 3962.58000 | 51.6280 | 204704.6500 | 3964.98997 2014-06-02 09:02:00 | 3962.58000 | 3963.92000 | 3960.02000 | 3961.97000 | 31.7170 | 125678.0300 | 3962.47998 2014-06-02 09:03:00 | 3961.97000 | 3965.00000 | 3960.03000 | 3965.00000 | 31.9660 | 126653.5500 | 3962.12997 2014-06-02 09:04:00 | 3965.00000 | 3968.00000 | 3965.00000 | 3967.98000 | 21.6990 | 86073.7500 | 3966.71999 2014-06-02 09:05:00 | 3967.93000 | 3968.24000 | 3967.93000 | 3968.04000 | 14.9470 | 59312.0800 | 3968.15999 2014-06-02 09:06:00 | 3968.02000 | 3968.04000 | 3966.13000 | 3967.14000 | 9.6210 | 38169.8800 | 3967.35000 2014-06-02 09:07:00 | 3967.38000 | 3967.38000 | 3967.00000 | 3967.02000 | 6.3710 | 25274.2700 | 3967.08000 2014-06-02 09:08:00 | 3967.02000 | 3968.00000 | 3967.00000 | 3967.06000 | 11.7930 | 46783.2900 | 3967.04001 2014-06-02 09:09:00 | 3968.00000 | 3968.50000 | 3967.13000 | 3968.50000 | 28.1430 | 111670.6500 | 3967.97002 2014-06-02 09:10:00 | 3968.50000 | 3970.02000 | 3968.00000 | 3970.02000 | 32.3130 | 128259.0100 | 3969.27002 2014-06-02 09:11:00 | 3970.04000 | 3973.00000 | 3970.04000 | 3971.00000 | 19.2810 | 76564.7600 | 3971.00000 2014-06-02 09:12:00 | 3971.00000 | 3973.25000 | 3971.00000 | 3973.23000 | 29.9080 | 118815.1500 | 3972.68998 2014-06-02 09:13:00 | 3973.25000 | 3976.95000 | 3973.25000 | 3975.16000 | 39.8730 | 158510.1400 | 3975.38003 2014-06-02 09:14:00 | 3975.12000 | 3975.12000 | 3973.03000 | 3974.91000 | 29.4200 | 116935.2600 | 3974.69000 2014-06-02 09:15:00 | 3974.91000 | 3974.94000 | 3971.02000 | 3972.85000 | 21.3510 | 84853.4200 | 3974.21001 2014-06-02 09:16:00 | 3972.83000 | 3973.96000 | 3972.57000 | 3972.57000 | 32.3460 | 128507.1200 | 3972.88997 2014-06-02 09:17:00 | 3972.57000 | 3973.00000 | 3970.11000 | 3972.00000 | 43.8630 | 174203.3000 | 3971.53003 2014-06-02 09:18:00 | 3971.00000 | 3972.00000 | 3970.56000 | 3971.84000 | 14.7990 | 58772.9800 | 3971.42000 2014-06-02 09:19:00 | 3972.00000 | 3972.30000 | 3971.80000 | 3972.30000 | 17.3320 | 68841.1400 | 3971.91001 2014-06-02 09:20:00 | 3972.65000 | 3972.65000 | 3972.30000 | 3972.65000 | 2.9560 | 11743.1200 | 3972.64000 2014-06-02 09:21:00 | 3972.65000 | 3973.00000 | 3972.65000 | 3973.00000 | 0.1820 | 723.0300 | 3972.67000 2014-06-02 09:22:00 | 3972.67000 | 3973.17000 | 3972.67000 | 3972.73000 | 4.7230 | 18764.9500 | 3973.10000 2014-06-02 09:23:00 | 3972.69000 | 3973.12000 | 3972.69000 | 3973.10000 | 11.1570 | 44325.6800 | 3972.89999 2014-06-02 09:24:00 | 3973.10000 | 3973.52000 | 3973.10000 | 3973.52000 | 1.0950 | 4350.6400 | 3973.19000 2014-06-02 09:25:00 | 3974.00000 | 3974.13000 | 3973.72000 | 3973.90000 | 9.0380 | 35917.0100 | 3974.00000 2014-06-02 09:26:00 | 3973.58000 | 3973.58000 | 3973.03000 | 3973.03000 | 1.3200 | 5244.9900 | 3973.48000 2014-06-02 09:27:00 | 3973.03000 | 3973.22000 | 3972.99000 | 3973.01000 | 10.6630 | 42364.3400 | 3973.02001 2014-06-02 09:28:00 | 3972.89000 | 3972.89000 | 3970.89000 | 3971.95000 | 8.4330 | 33498.1000 | 3972.26001 2014-06-02 09:29:00 | 3971.00000 | 3971.78000 | 3970.00000 | 3970.00000 | 43.1410 | 171315.0800 | 3971.05001 2014-06-02 09:30:00 | 3969.96000 | 3969.96000 | 3968.96000 | 3968.96000 | 7.4010 | 29375.7700 | 3969.16000 2014-06-02 09:31:00 | 3968.72000 | 3969.00000 | 3968.68000 | 3969.00000 | 6.9520 | 27590.5000 | 3968.71000 2014-06-02 09:32:00 | 3969.00000 | 3969.02000 | 3968.27000 | 3968.54000 | 29.3460 | 116460.8100 | 3968.53997 2014-06-02 09:33:00 | 3968.56000 | 3970.03000 | 3968.52000 | 3970.00000 | 37.8640 | 150300.7200 | 3969.49004 2014-06-02 09:34:00 | 3970.99000 | 3972.87000 | 3970.02000 | 3972.12000 | 38.2780 | 152026.7100 | 3971.64998 2014-06-02 09:35:00 | 3972.14000 | 3973.33000 | 3972.00000 | 3972.04000 | 11.1030 | 44104.1100 | 3972.27001 2014-06-02 09:36:00 | 3972.95000 | 3973.04000 | 3972.02000 | 3973.00000 | 23.6530 | 93960.5800 | 3972.46002 2014-06-02 09:37:00 | 3972.92000 | 3972.92000 | 3971.21000 | 3971.27000 | 10.3290 | 41025.0700 | 3971.83000 2014-06-02 09:38:00 | 3971.69000 | 3971.97000 | 3970.00000 | 3971.00000 | 80.0149 | 317724.0400 | 3970.80990 2014-06-02 09:39:00 | 3970.52000 | 3972.03000 | 3970.18000 | 3970.53000 | 38.8490 | 154248.9500 | 3970.46999 2014-06-02 09:40:00 | 3971.21000 | 3972.45000 | 3970.70000 | 3971.56000 | 18.1200 | 71961.8900 | 3971.41000 2014-06-02 09:41:00 | 3971.58000 | 3972.21000 | 3971.56000 | 3971.99000 | 6.1950 | 24606.1300 | 3971.92999 2014-06-02 09:42:00 | 3971.93000 | 3972.20000 | 3971.48000 | 3971.51000 | 10.0900 | 40073.0900 | 3971.56000 2014-06-02 09:43:00 | 3973.00000 | 3974.86000 | 3971.96000 | 3973.00000 | 68.0331 | 270349.7400 | 3973.80005 2014-06-02 09:44:00 | 3972.94000 | 3972.94000 | 3970.99000 | 3971.00000 | 4.8650 | 19319.8100 | 3971.17999 2014-06-02 09:45:00 | 3971.94000 | 3974.71000 | 3971.94000 | 3974.19000 | 37.7100 | 149841.8200 | 3973.53000 2014-06-02 09:46:00 | 3973.57000 | 3974.60000 | 3973.18000 | 3973.25000 | 30.2090 | 120032.9200 | 3973.41999 2014-06-02 09:47:00 | 3973.25000 | 3974.50000 | 3972.98000 | 3972.98000 | 53.5759 | 212872.7500 | 3973.28995 2014-06-02 09:48:00 | 3973.00000 | 3974.04000 | 3972.20000 | 3974.00000 | 81.3360 | 323186.0800 | 3973.46992 2014-06-02 09:49:00 | 3974.00000 | 3990.00000 | 3974.00000 | 3982.77000 | 99.7469 | 396934.7800 | 3979.41992 2014-06-02 09:50:00 | 3981.00000 | 3985.27000 | 3981.00000 | 3985.27000 | 73.0860 | 291190.5000 | 3984.21993 2014-06-02 09:51:00 | 3985.00000 | 3995.79000 | 3985.00000 | 3995.79000 | 59.0380 | 235580.5300 | 3990.31997 2014-06-02 09:52:00 | 3993.09000 | 3994.95000 | 3990.00000 | 3992.97000 | 88.9410 | 355085.4700 | 3992.37002 2014-06-02 09:53:00 | 3992.97000 | 3997.80000 | 3992.85000 | 3997.76000 | 81.2421 | 324507.6900 | 3994.33004 2014-06-02 09:54:00 | 3997.38000 | 3998.00000 | 3995.00000 | 3995.23000 | 91.4409 | 365459.9700 | 3996.68002 2014-06-02 09:55:00 | 3995.25000 | 3997.00000 | 3993.00000 | 3995.97000 | 134.0201 | 535350.1100 | 3994.55000 2014-06-02 09:56:00 | 3995.10000 | 3999.98000 | 3994.00000 | 3999.98000 | 124.2139 | 496443.0400 | 3996.68012 2014-06-02 09:57:00 | 3999.98000 | 4010.00000 | 3999.98000 | 4007.23000 | 235.7760 | 944141.3900 | 4004.39976 2014-06-02 09:58:00 | 4009.00000 | 4014.99000 | 4007.23000 | 4014.81000 | 121.5911 | 487941.5600 | 4012.97003 2014-06-02 09:59:00 | 4014.81000 | 4031.12000 | 4011.00000 | 4016.97000 | 252.0013 | 1012921.6600 | 4019.51008 2014-06-02 10:00:00 | 4020.00000 | 4040.00000 | 4017.21000 | 4025.00000 | 174.7031 | 703934.5900 | 4029.32013 2014-06-02 10:01:00 | 4024.00000 | 4038.00000 | 4018.00000 | 4033.03000 | 132.3521 | 533337.9100 | 4029.69007 2014-06-02 10:02:00 | 4031.98000 | 4033.05000 | 4024.32000 | 4025.36000 | 109.3990 | 440684.3700 | 4028.22997 2014-06-02 10:03:00 | 4025.07000 | 4028.02000 | 4025.01000 | 4028.00000 | 87.4280 | 352014.8400 | 4026.33996 2014-06-02 10:04:00 | 4028.00000 | 4028.10000 | 4022.10000 | 4025.84000 | 125.7480 | 506384.5300 | 4026.97994 2014-06-02 10:05:00 | 4025.99000 | 4027.63000 | 4009.97000 | 4012.04000 | 134.6891 | 540954.3800 | 4016.31997 2014-06-02 10:06:00 | 4014.00000 | 4017.03000 | 4007.00000 | 4010.98000 | 130.4091 | 523228.6300 | 4012.20997 2014-06-02 10:07:00 | 4010.98000 | 4012.02000 | 4006.10000 | 4006.18000 | 120.1481 | 481709.6500 | 4009.29994 2014-06-02 10:08:00 | 4006.14000 | 4007.00000 | 4000.00000 | 4005.95000 | 173.1510 | 693336.5600 | 4004.23004 2014-06-02 10:09:00 | 4005.95000 | 4008.94000 | 4000.00000 | 4003.01000 | 123.1709 | 493239.1600 | 4004.51003 2014-06-02 10:10:00 | 4003.04000 | 4013.32000 | 4003.04000 | 4012.81000 | 77.2990 | 309900.2800 | 4009.10998 2014-06-02 10:11:00 | 4012.81000 | 4014.02000 | 4006.12000 | 4007.98000 | 140.0119 | 561454.5400 | 4010.05006 2014-06-02 10:12:00 | 4007.02000 | 4011.00000 | 4003.01000 | 4004.93000 | 81.9069 | 328136.3000 | 4006.20994 2014-06-02 10:13:00 | 4004.93000 | 4007.02000 | 4004.93000 | 4007.02000 | 36.2050 | 145038.8800 | 4006.04995 2014-06-02 10:14:00 | 4006.76000 | 4006.95000 | 4004.00000 | 4004.10000 | 123.0680 | 492903.2500 | 4005.12994 2014-06-02 10:15:00 | 4004.13000 | 4005.64000 | 4002.00000 | 4005.64000 | 76.6590 | 306937.4600 | 4003.92998 2014-06-02 10:16:00 | 4004.92000 | 4011.94000 | 4004.20000 | 4011.05000 | 44.9840 | 180270.9700 | 4007.45004 2014-06-02 10:17:00 | 4011.10000 | 4011.92000 | 4006.02000 | 4006.98000 | 79.1479 | 317290.5600 | 4008.82996 2014-06-02 10:18:00 | 4006.03000 | 4009.90000 | 4004.98000 | 4005.11000 | 94.4381 | 378426.7000 | 4007.13996 2014-06-02 10:19:00 | 4005.15000 | 4007.04000 | 4005.14000 | 4007.02000 | 38.1910 | 153000.8600 | 4006.20001 2014-06-02 10:20:00 | 4007.04000 | 4007.04000 | 4004.96000 | 4004.96000 | 44.3280 | 177585.2000 | 4006.15998 2014-06-02 10:21:00 | 4004.08000 | 4004.08000 | 3995.55000 | 3999.42000 | 81.6159 | 326594.2400 | 4001.59992 2014-06-02 10:22:00 | 3999.35000 | 3999.35000 | 3996.10000 | 3996.96000 | 60.5420 | 242022.6600 | 3997.60003 2014-06-02 10:23:00 | 3996.96000 | 3996.96000 | 3991.98000 | 3993.00000 | 110.6329 | 441870.0900 | 3994.02008 2014-06-02 10:24:00 | 3993.00000 | 3995.31000 | 3984.98000 | 3985.00000 | 77.2370 | 308087.7200 | 3988.85994 2014-06-02 10:25:00 | 3984.98000 | 3985.00000 | 3981.01000 | 3984.01000 | 80.4921 | 320629.6600 | 3983.37004 2014-06-02 10:26:00 | 3984.01000 | 3989.98000 | 3984.00000 | 3988.06000 | 79.4990 | 316823.3600 | 3985.24998 2014-06-02 10:27:00 | 3988.14000 | 3994.63000 | 3987.02000 | 3991.97000 | 91.1220 | 363590.3500 | 3990.15005 2014-06-02 10:28:00 | 3991.95000 | 3991.97000 | 3986.00000 | 3987.02000 | 88.7731 | 354081.9900 | 3988.62007 2014-06-02 10:29:00 | 3987.02000 | 3987.02000 | 3982.00000 | 3985.00000 | 74.9110 | 298418.3300 | 3983.64002 2014-06-02 10:30:00 | 3985.02000 | 3990.86000 | 3984.02000 | 3987.08000 | 77.2600 | 307916.6600 | 3985.46000 2014-06-02 10:31:00 | 3987.10000 | 3991.04000 | 3987.06000 | 3987.06000 | 64.7980 | 258488.9700 | 3989.14997 2014-06-02 10:32:00 | 3987.02000 | 3991.60000 | 3986.85000 | 3989.91000 | 86.2251 | 343994.1800 | 3989.48989 2014-06-02 10:33:00 | 3989.91000 | 3991.00000 | 3987.07000 | 3989.84000 | 45.0730 | 179820.1200 | 3989.53003 2014-06-02 10:34:00 | 3989.77000 | 3991.99000 | 3988.96000 | 3990.55000 | 36.2340 | 144555.1900 | 3989.49004 2014-06-02 10:35:00 | 3991.00000 | 3991.99000 | 3989.25000 | 3991.98000 | 24.4260 | 97481.5300 | 3990.88998 2014-06-02 10:36:00 | 3990.67000 | 3990.72000 | 3986.79000 | 3986.84000 | 58.5719 | 233631.7300 | 3988.80003 2014-06-02 10:37:00 | 3987.84000 | 3987.86000 | 3981.00000 | 3981.96000 | 48.9070 | 194875.7300 | 3984.61996 2014-06-02 10:38:00 | 3981.94000 | 3981.94000 | 3972.55000 | 3976.00000 | 97.3620 | 387321.5400 | 3978.16005 2014-06-02 10:39:00 | 3977.00000 | 3984.75000 | 3977.00000 | 3981.09000 | 23.4650 | 93380.7800 | 3979.57997 2014-06-02 10:40:00 | 3982.90000 | 3984.34000 | 3980.00000 | 3983.13000 | 60.4240 | 240576.3400 | 3981.47006 2014-06-02 10:41:00 | 3983.92000 | 3983.92000 | 3982.17000 | 3982.88000 | 39.9060 | 158959.6200 | 3983.34996 2014-06-02 10:42:00 | 3982.88000 | 3984.10000 | 3981.99000 | 3983.10000 | 36.7890 | 146528.8700 | 3982.94999 2014-06-02 10:43:00 | 3983.11000 | 3985.00000 | 3983.11000 | 3984.48000 | 35.9260 | 143146.6700 | 3984.48996 2014-06-02 10:44:00 | 3985.00000 | 3989.90000 | 3984.69000 | 3989.90000 | 28.4380 | 113401.9000 | 3987.68999 2014-06-02 10:45:00 | 3988.19000 | 3990.00000 | 3987.00000 | 3989.81000 | 76.0110 | 303145.3700 | 3988.18002 2014-06-02 10:46:00 | 3988.35000 | 3988.37000 | 3984.32000 | 3985.06000 | 45.8160 | 182604.2500 | 3985.59995 2014-06-02 10:47:00 | 3985.10000 | 3985.10000 | 3983.50000 | 3983.96000 | 19.8510 | 79104.0400 | 3984.89000 2014-06-02 10:48:00 | 3983.96000 | 3983.98000 | 3981.99000 | 3981.99000 | 24.7280 | 98495.1000 | 3983.13999 2014-06-02 10:49:00 | 3981.99000 | 3983.00000 | 3978.10000 | 3978.10000 | 41.1500 | 163775.8400 | 3979.97000 2014-06-02 10:50:00 | 3978.20000 | 3980.00000 | 3977.96000 | 3977.96000 | 63.0890 | 251029.1300 | 3978.96998 2014-06-02 10:51:00 | 3977.82000 | 3977.86000 | 3975.08000 | 3975.93000 | 61.7959 | 245735.8200 | 3976.56994 2014-06-02 10:52:00 | 3975.23000 | 3975.23000 | 3971.08000 | 3972.10000 | 52.7920 | 209813.4800 | 3974.34003 2014-06-02 10:53:00 | 3972.00000 | 3972.00000 | 3965.28000 | 3967.98000 | 85.2059 | 338238.5100 | 3969.65991 2014-06-02 10:54:00 | 3967.96000 | 3972.04000 | 3967.00000 | 3972.04000 | 75.4111 | 299328.4000 | 3969.29002 2014-06-02 10:55:00 | 3972.04000 | 3978.79000 | 3971.92000 | 3978.48000 | 47.7900 | 189928.4500 | 3974.23000 2014-06-02 10:56:00 | 3978.00000 | 3978.46000 | 3975.00000 | 3977.10000 | 68.0611 | 270652.9500 | 3976.62002 2014-06-02 10:57:00 | 3978.10000 | 3978.55000 | 3975.00000 | 3977.01000 | 65.1269 | 259036.5500 | 3977.40995 2014-06-02 10:58:00 | 3977.01000 | 3980.00000 | 3977.01000 | 3980.00000 | 30.9300 | 123052.5000 | 3978.42000 2014-06-02 10:59:00 | 3980.00000 | 3982.05000 | 3977.36000 | 3978.24000 | 58.6640 | 233467.2800 | 3979.74006 2014-06-02 11:00:00 | 3977.90000 | 3978.88000 | 3967.00000 | 3970.13000 | 31.0740 | 123498.0400 | 3974.32003 2014-06-02 11:01:00 | 3970.08000 | 3972.00000 | 3966.91000 | 3967.13000 | 94.5780 | 375321.4900 | 3968.37995 2014-06-02 11:02:00 | 3969.00000 | 3972.04000 | 3967.11000 | 3969.22000 | 57.4480 | 228081.7800 | 3970.22997 2014-06-02 11:03:00 | 3969.00000 | 3969.82000 | 3966.24000 | 3967.00000 | 47.3840 | 188009.0100 | 3967.77005 2014-06-02 11:04:00 | 3968.00000 | 3968.00000 | 3959.12000 | 3960.00000 | 77.9830 | 308919.6500 | 3961.37006 2014-06-02 11:05:00 | 3960.00000 | 3960.00000 | 3954.95000 | 3958.97000 | 114.4590 | 452965.9300 | 3957.44997 2014-06-02 11:06:00 | 3957.05000 | 3968.00000 | 3957.05000 | 3966.91000 | 68.4810 | 271241.5400 | 3960.83002 2014-06-02 11:07:00 | 3966.91000 | 3966.93000 | 3952.00000 | 3952.00000 | 41.1020 | 162738.0300 | 3959.37002 2014-06-02 11:08:00 | 3954.88000 | 3954.88000 | 3950.50000 | 3950.86000 | 82.0439 | 324240.9100 | 3952.04008 2014-06-02 11:09:00 | 3950.86000 | 3951.02000 | 3950.04000 | 3951.02000 | 98.6360 | 389648.5500 | 3950.36990 2014-06-02 11:10:00 | 3951.04000 | 3959.54000 | 3950.08000 | 3955.02000 | 95.9301 | 379171.4100 | 3952.58000 2014-06-02 11:11:00 | 3958.00000 | 3960.00000 | 3955.38000 | 3959.98000 | 78.9590 | 312612.0700 | 3959.16998 2014-06-02 11:12:00 | 3959.84000 | 3959.84000 | 3955.10000 | 3957.96000 | 56.5480 | 223775.6300 | 3957.26997 2014-06-02 11:13:00 | 3956.38000 | 3957.40000 | 3955.00000 | 3955.00000 | 21.6310 | 85572.2700 | 3956.00001 2014-06-02 11:14:00 | 3954.92000 | 3954.96000 | 3949.05000 | 3950.98000 | 267.8079 | 1057886.7400 | 3950.16986 2014-06-02 11:15:00 | 3950.96000 | 3952.10000 | 3950.96000 | 3951.90000 | 8.5540 | 33801.7000 | 3951.57001 2014-06-02 11:16:00 | 3951.90000 | 3953.40000 | 3950.12000 | 3952.52000 | 32.7220 | 129297.7300 | 3951.40002 2014-06-02 11:17:00 | 3952.52000 | 3960.00000 | 3951.06000 | 3959.97000 | 18.4250 | 72892.4000 | 3956.16998 2014-06-02 11:18:00 | 3958.21000 | 3962.97000 | 3955.09000 | 3957.91000 | 60.0710 | 237814.3400 | 3958.89001 2014-06-02 11:19:00 | 3956.03000 | 3960.08000 | 3956.02000 | 3959.90000 | 48.7420 | 192910.1700 | 3957.78002 2014-06-02 11:20:00 | 3959.90000 | 3961.00000 | 3957.07000 | 3958.02000 | 47.6479 | 188637.2600 | 3958.97998 2014-06-02 11:21:00 | 3958.67000 | 3958.67000 | 3955.07000 | 3955.07000 | 68.6399 | 271577.3200 | 3956.55000 2014-06-02 11:22:00 | 3955.07000 | 3956.60000 | 3955.00000 | 3956.55000 | 53.0010 | 209670.3900 | 3955.97001 2014-06-02 11:23:00 | 3956.09000 | 3958.82000 | 3956.09000 | 3956.80000 | 51.4760 | 203703.9700 | 3957.25995 2014-06-02 11:24:00 | 3956.80000 | 3959.50000 | 3956.78000 | 3959.50000 | 29.8090 | 117979.5900 | 3957.84999 2014-06-02 11:25:00 | 3959.38000 | 3964.27000 | 3959.38000 | 3962.99000 | 46.4910 | 184212.8600 | 3962.33001 2014-06-02 11:26:00 | 3962.99000 | 3966.00000 | 3961.29000 | 3964.96000 | 105.8451 | 419509.6500 | 3963.42987 2014-06-02 11:27:00 | 3964.90000 | 3965.18000 | 3963.96000 | 3963.96000 | 95.1661 | 377281.3100 | 3964.44991 2014-06-02 11:28:00 | 3963.96000 | 3965.17000 | 3962.06000 | 3962.96000 | 58.7280 | 232760.6500 | 3963.36997 2014-06-02 11:29:00 | 3962.96000 | 3962.96000 | 3958.70000 | 3958.70000 | 49.0890 | 194460.6100 | 3961.38999 2014-06-02 11:30:00 | 3959.85000 | 3961.00000 | 3956.97000 | 3961.00000 | 68.0420 | 269360.1000 | 3958.73004 2014-06-02 11:31:00 | 3960.00000 | 3963.00000 | 3958.54000 | 3961.39000 | 19.2960 | 76442.7100 | 3961.57998 2014-06-02 11:32:00 | 3961.31000 | 3969.98000 | 3961.31000 | 3964.86000 | 47.5170 | 188384.4600 | 3964.56996 2014-06-02 11:33:00 | 3965.02000 | 3969.46000 | 3959.16000 | 3959.16000 | 67.5540 | 267850.4200 | 3964.98007 2014-06-02 11:34:00 | 3960.99000 | 3962.00000 | 3956.00000 | 3956.06000 | 55.7380 | 220625.4900 | 3958.25997 2014-06-02 11:35:00 | 3956.04000 | 3960.09000 | 3954.12000 | 3954.13000 | 40.0780 | 158535.5100 | 3955.66998 2014-06-02 11:36:00 | 3956.00000 | 3957.02000 | 3953.00000 | 3957.02000 | 46.9090 | 185531.7900 | 3955.13999 2014-06-02 11:37:00 | 3957.02000 | 3958.50000 | 3956.00000 | 3958.11000 | 66.0850 | 261555.7400 | 3957.87008 2014-06-02 11:38:00 | 3958.11000 | 3962.96000 | 3958.11000 | 3962.00000 | 27.2300 | 107874.4800 | 3961.60000 2014-06-02 11:39:00 | 3961.03000 | 3962.00000 | 3957.00000 | 3957.00000 | 27.2450 | 107850.9400 | 3958.55997 2014-06-02 11:40:00 | 3956.00000 | 3957.88000 | 3953.00000 | 3955.00000 | 35.3300 | 139758.7700 | 3955.81000 2014-06-02 11:41:00 | 3955.00000 | 3955.00000 | 3953.10000 | 3954.35000 | 16.4020 | 64854.0400 | 3954.03001 2014-06-02 11:42:00 | 3953.18000 | 3954.88000 | 3953.10000 | 3953.10000 | 26.2100 | 103631.3200 | 3953.88000 2014-06-02 11:43:00 | 3953.10000 | 3953.10000 | 3933.01000 | 3943.47000 | 198.9361 | 785073.2400 | 3946.35980 2014-06-02 11:44:00 | 3942.50000 | 3943.45000 | 3933.01000 | 3935.00000 | 143.9170 | 566462.9000 | 3936.03989 2014-06-02 11:45:00 | 3936.00000 | 3947.05000 | 3932.00000 | 3939.51000 | 132.1429 | 520584.8400 | 3939.56010 2014-06-02 11:46:00 | 3939.53000 | 3944.49000 | 3939.00000 | 3943.17000 | 32.4640 | 127944.6600 | 3941.12003 2014-06-02 11:47:00 | 3944.97000 | 3945.00000 | 3940.00000 | 3941.02000 | 72.8300 | 287145.2800 | 3942.68000 2014-06-02 11:48:00 | 3941.15000 | 3943.00000 | 3941.04000 | 3942.00000 | 53.0301 | 209033.8900 | 3941.80000 2014-06-02 11:49:00 | 3942.00000 | 3944.67000 | 3941.34000 | 3943.69000 | 34.6190 | 136525.4200 | 3943.65999 2014-06-02 11:50:00 | 3945.00000 | 3946.94000 | 3939.91000 | 3939.91000 | 60.6709 | 239144.8400 | 3941.67001 2014-06-02 11:51:00 | 3939.91000 | 3940.50000 | 3934.00000 | 3938.00000 | 87.0181 | 342707.6000 | 3938.34996 2014-06-02 11:52:00 | 3937.06000 | 3940.23000 | 3937.00000 | 3939.54000 | 79.8319 | 314346.2600 | 3937.60004 2014-06-02 11:53:00 | 3940.00000 | 3943.97000 | 3940.00000 | 3941.83000 | 37.6750 | 148500.0200 | 3941.61005 2014-06-02 11:54:00 | 3942.00000 | 3943.78000 | 3939.92000 | 3939.94000 | 47.5250 | 187315.4600 | 3941.40994 2014-06-02 11:55:00 | 3939.78000 | 3942.05000 | 3938.00000 | 3942.05000 | 29.7270 | 117122.4800 | 3939.93998 2014-06-02 11:56:00 | 3942.05000 | 3944.96000 | 3937.12000 | 3940.00000 | 65.4810 | 258000.8700 | 3940.09002 2014-06-02 11:57:00 | 3940.00000 | 3940.00000 | 3937.93000 | 3938.14000 | 58.9590 | 232245.8300 | 3939.10998 2014-06-02 11:58:00 | 3938.17000 | 3939.93000 | 3937.50000 | 3937.50000 | 15.3430 | 60424.3900 | 3938.24001 2014-06-02 11:59:00 | 3937.50000 | 3937.50000 | 3921.00000 | 3921.05000 | 190.5391 | 748839.4300 | 3930.10995 2014-06-02 12:00:00 | 3921.05000 | 3929.98000 | 3921.00000 | 3929.98000 | 113.9820 | 447182.1700 | 3923.27006 2014-06-02 12:01:00 | 3927.02000 | 3931.97000 | 3926.00000 | 3928.93000 | 124.3220 | 488633.9900 | 3930.39006 2014-06-02 12:02:00 | 3928.93000 | 3928.93000 | 3923.00000 | 3924.62000 | 78.9370 | 309871.0600 | 3925.54994 2014-06-02 12:03:00 | 3924.60000 | 3931.96000 | 3924.20000 | 3931.33000 | 45.8350 | 180007.0600 | 3927.27994 2014-06-02 12:04:00 | 3931.80000 | 3934.99000 | 3930.00000 | 3930.05000 | 76.2789 | 299991.2300 | 3932.81998 2014-06-02 12:05:00 | 3930.00000 | 3930.00000 | 3926.21000 | 3927.94000 | 51.3240 | 201568.3000 | 3927.37005 2014-06-02 12:06:00 | 3927.37000 | 3930.02000 | 3927.35000 | 3929.90000 | 85.1489 | 334573.0300 | 3929.26998 2014-06-02 12:07:00 | 3929.06000 | 3932.00000 | 3928.00000 | 3931.96000 | 84.5300 | 332181.8800 | 3929.75000 2014-06-02 12:08:00 | 3930.95000 | 3938.00000 | 3930.08000 | 3934.94000 | 103.9050 | 408699.8100 | 3933.39987 2014-06-02 12:09:00 | 3935.58000 | 3942.00000 | 3934.71000 | 3939.00000 | 76.6740 | 301999.8200 | 3938.75008 2014-06-02 12:10:00 | 3939.00000 | 3939.96000 | 3934.54000 | 3936.76000 | 119.9891 | 472362.2300 | 3936.70997 2014-06-02 12:11:00 | 3936.76000 | 3947.00000 | 3936.76000 | 3943.50000 | 92.3831 | 364116.0400 | 3941.37007 2014-06-02 12:12:00 | 3943.50000 | 3945.00000 | 3943.00000 | 3943.96000 | 50.1100 | 197634.3400 | 3944.01000 2014-06-02 12:13:00 | 3943.96000 | 3943.96000 | 3938.43000 | 3939.96000 | 80.7969 | 318399.6500 | 3940.73994 2014-06-02 12:14:00 | 3939.00000 | 3942.04000 | 3938.98000 | 3941.41000 | 51.4240 | 202646.1200 | 3940.69005 2014-06-02 12:15:00 | 3941.41000 | 3947.00000 | 3940.00000 | 3946.08000 | 50.8960 | 200660.5700 | 3942.55995 2014-06-02 12:16:00 | 3946.98000 | 3952.04000 | 3946.52000 | 3949.90000 | 142.1550 | 561320.3800 | 3948.64982 2014-06-02 12:17:00 | 3948.47000 | 3950.02000 | 3946.00000 | 3946.01000 | 57.4830 | 226988.7600 | 3948.80004 2014-06-02 12:18:00 | 3946.93000 | 3947.43000 | 3945.07000 | 3947.43000 | 19.7580 | 77980.0400 | 3946.75999 2014-06-02 12:19:00 | 3947.04000 | 3949.97000 | 3946.10000 | 3949.97000 | 57.4560 | 226835.7600 | 3947.98994 2014-06-02 12:20:00 | 3949.95000 | 3949.95000 | 3948.05000 | 3948.30000 | 69.6450 | 275019.0600 | 3948.86991 2014-06-02 12:21:00 | 3949.51000 | 3953.77000 | 3949.03000 | 3953.46000 | 52.7590 | 208445.9900 | 3950.90999 2014-06-02 12:22:00 | 3953.46000 | 3953.46000 | 3948.98000 | 3948.98000 | 67.0880 | 265098.0800 | 3951.49997 2014-06-02 12:23:00 | 3948.00000 | 3949.00000 | 3945.00000 | 3948.00000 | 50.3860 | 198871.9100 | 3946.96995 2014-06-02 12:24:00 | 3948.78000 | 3948.98000 | 3946.93000 | 3947.18000 | 51.5020 | 203340.0600 | 3948.20003 2014-06-02 12:25:00 | 3948.00000 | 3948.73000 | 3945.00000 | 3945.90000 | 50.0320 | 197476.3300 | 3947.00003 2014-06-02 12:26:00 | 3945.88000 | 3948.00000 | 3944.91000 | 3944.94000 | 44.3820 | 175126.3800 | 3945.89002 2014-06-02 12:27:00 | 3944.94000 | 3945.81000 | 3940.00000 | 3942.51000 | 70.1440 | 276458.5500 | 3941.30007 2014-06-02 12:28:00 | 3942.41000 | 3944.00000 | 3940.03000 | 3943.79000 | 69.4931 | 273957.0400 | 3942.22005 2014-06-02 12:29:00 | 3942.00000 | 3944.00000 | 3940.00000 | 3940.01000 | 101.9050 | 401638.3300 | 3941.29987 2014-06-02 12:30:00 | 3940.01000 | 3942.84000 | 3936.88000 | 3936.88000 | 105.9610 | 417401.7000 | 3939.20003 2014-06-02 12:31:00 | 3936.88000 | 3936.92000 | 3934.92000 | 3935.04000 | 97.2199 | 382583.6100 | 3935.24000 2014-06-02 12:32:00 | 3936.00000 | 3941.55000 | 3936.00000 | 3941.55000 | 60.8860 | 239811.2000 | 3938.68994 2014-06-02 12:33:00 | 3941.55000 | 3944.00000 | 3938.98000 | 3940.00000 | 112.1150 | 441771.2600 | 3940.33986 2014-06-02 12:34:00 | 3940.00000 | 3940.05000 | 3936.00000 | 3937.00000 | 71.7551 | 282577.8700 | 3938.08991 2014-06-02 12:35:00 | 3937.96000 | 3937.96000 | 3933.00000 | 3935.62000 | 87.8849 | 345882.4100 | 3935.62989 2014-06-02 12:36:00 | 3935.66000 | 3938.02000 | 3935.00000 | 3935.02000 | 52.9470 | 208462.2200 | 3937.18996 2014-06-02 12:37:00 | 3935.02000 | 3935.86000 | 3934.00000 | 3935.41000 | 41.7220 | 164159.6100 | 3934.61002 2014-06-02 12:38:00 | 3934.88000 | 3937.90000 | 3934.86000 | 3936.25000 | 36.1530 | 142293.9400 | 3935.88003 2014-06-02 12:39:00 | 3936.00000 | 3936.84000 | 3934.67000 | 3936.03000 | 45.5390 | 179225.6700 | 3935.64999 2014-06-02 12:40:00 | 3936.03000 | 3938.00000 | 3936.02000 | 3938.00000 | 50.5960 | 199204.6800 | 3937.15995 2014-06-02 12:41:00 | 3939.00000 | 3942.03000 | 3939.00000 | 3941.30000 | 61.5169 | 242416.7000 | 3940.64995 2014-06-02 12:42:00 | 3941.02000 | 3945.00000 | 3940.86000 | 3941.46000 | 104.6961 | 412750.6200 | 3942.36990 2014-06-02 12:43:00 | 3942.04000 | 3942.94000 | 3938.12000 | 3938.31000 | 50.5290 | 199095.8400 | 3940.22999 2014-06-02 12:44:00 | 3938.15000 | 3940.90000 | 3935.08000 | 3938.00000 | 29.6700 | 116811.1000 | 3937.01000 2014-06-02 12:45:00 | 3937.96000 | 3940.68000 | 3936.26000 | 3937.19000 | 103.7261 | 408608.2800 | 3939.29990 2014-06-02 12:46:00 | 3937.00000 | 3937.00000 | 3935.00000 | 3935.00000 | 3.5620 | 14019.4800 | 3935.84000 2014-06-02 12:47:00 | 3935.02000 | 3935.02000 | 3929.92000 | 3930.92000 | 87.4619 | 343915.9100 | 3932.18004 2014-06-02 12:48:00 | 3930.00000 | 3932.00000 | 3928.73000 | 3929.97000 | 93.8170 | 368710.2700 | 3930.09993 2014-06-02 12:49:00 | 3929.98000 | 3931.97000 | 3929.97000 | 3931.03000 | 15.1110 | 59388.5600 | 3930.15000 2014-06-02 12:50:00 | 3931.07000 | 3931.99000 | 3930.00000 | 3931.60000 | 32.7930 | 128918.3900 | 3931.28002 2014-06-02 12:51:00 | 3931.98000 | 3933.39000 | 3926.01000 | 3928.00000 | 88.2740 | 346982.9400 | 3930.75009 2014-06-02 12:52:00 | 3928.95000 | 3928.95000 | 3922.92000 | 3922.92000 | 67.1490 | 263565.1600 | 3925.07998 2014-06-02 12:53:00 | 3923.88000 | 3927.95000 | 3920.10000 | 3927.02000 | 60.1981 | 236202.7200 | 3923.75997 2014-06-02 12:54:00 | 3927.87000 | 3931.02000 | 3927.85000 | 3931.02000 | 49.4230 | 194237.8700 | 3930.11004 2014-06-02 12:55:00 | 3931.02000 | 3931.55000 | 3929.08000 | 3929.08000 | 39.9140 | 156871.2000 | 3930.23004 2014-06-02 12:56:00 | 3929.08000 | 3931.00000 | 3928.99000 | 3931.00000 | 51.0509 | 200624.5600 | 3929.89001 2014-06-02 12:57:00 | 3931.00000 | 3935.00000 | 3930.02000 | 3934.97000 | 39.4970 | 155304.6500 | 3932.05997 2014-06-02 12:58:00 | 3934.97000 | 3934.97000 | 3926.87000 | 3926.96000 | 103.8851 | 408141.5500 | 3928.77987 2014-06-02 12:59:00 | 3926.96000 | 3926.96000 | 3923.98000 | 3924.80000 | 48.9860 | 192302.3300 | 3925.65995 2014-06-02 13:00:00 | 3924.80000 | 3926.81000 | 3920.01000 | 3920.01000 | 77.2711 | 303139.0100 | 3923.06002 2014-06-02 13:01:00 | 3920.16000 | 3922.02000 | 3916.04000 | 3918.76000 | 121.9281 | 477906.7400 | 3919.57994 2014-06-02 13:02:00 | 3918.73000 | 3923.68000 | 3917.15000 | 3921.72000 | 79.6940 | 312445.2500 | 3920.56008 2014-06-02 13:03:00 | 3922.00000 | 3924.00000 | 3918.97000 | 3919.98000 | 41.3810 | 162251.4000 | 3920.92001 2014-06-02 13:04:00 | 3919.10000 | 3920.12000 | 3915.14000 | 3916.00000 | 43.5890 | 170768.8900 | 3917.70999 2014-06-02 13:05:00 | 3916.28000 | 3916.28000 | 3902.21000 | 3907.98000 | 238.6631 | 932969.7400 | 3909.15019 2014-06-02 13:06:00 | 3902.23000 | 3910.00000 | 3902.23000 | 3909.76000 | 132.6031 | 517987.5100 | 3906.30011 2014-06-02 13:07:00 | 3909.74000 | 3909.82000 | 3902.21000 | 3902.21000 | 125.7289 | 491252.8800 | 3907.23996 2014-06-02 13:08:00 | 3902.23000 | 3902.96000 | 3895.10000 | 3899.00000 | 425.1484 | 1658108.3300 | 3900.06982 2014-06-02 13:09:00 | 3897.04000 | 3910.83000 | 3893.00000 | 3909.47000 | 277.8191 | 1084322.5300 | 3902.97994 2014-06-02 13:10:00 | 3908.56000 | 3910.02000 | 3905.22000 | 3910.02000 | 95.4371 | 373009.2300 | 3908.42993 2014-06-02 13:11:00 | 3910.02000 | 3915.10000 | 3906.77000 | 3913.08000 | 144.5080 | 565183.8500 | 3911.08993 2014-06-02 13:12:00 | 3910.24000 | 3917.00000 | 3909.03000 | 3909.96000 | 276.5303 | 1081833.5800 | 3912.17002 2014-06-02 13:13:00 | 3909.96000 | 3916.89000 | 3909.96000 | 3915.82000 | 99.7500 | 390398.6900 | 3913.77000 2014-06-02 13:14:00 | 3916.51000 | 3921.72000 | 3915.45000 | 3917.00000 | 160.1701 | 627516.0800 | 3917.81000 2014-06-02 13:15:00 | 3916.94000 | 3924.00000 | 3915.50000 | 3923.86000 | 107.6180 | 421898.9800 | 3920.33994 2014-06-02 13:16:00 | 3923.88000 | 3929.00000 | 3921.06000 | 3926.94000 | 151.2151 | 593436.2600 | 3924.44981 2014-06-02 13:17:00 | 3928.93000 | 3929.00000 | 3917.00000 | 3920.00000 | 155.9452 | 611683.9400 | 3922.42981 2014-06-02 13:18:00 | 3920.04000 | 3922.95000 | 3917.00000 | 3918.16000 | 74.6871 | 292774.1000 | 3920.00994 2014-06-02 13:19:00 | 3918.14000 | 3918.16000 | 3915.50000 | 3915.95000 | 44.2910 | 173485.1200 | 3916.94001 2014-06-02 13:20:00 | 3916.84000 | 3919.02000 | 3912.81000 | 3914.92000 | 82.5029 | 323102.8400 | 3916.26006 2014-06-02 13:21:00 | 3915.08000 | 3918.00000 | 3913.03000 | 3917.88000 | 98.3350 | 385062.0400 | 3915.81987 2014-06-02 13:22:00 | 3917.12000 | 3944.00000 | 3910.06000 | 3921.21000 | 232.9668 | 914152.3000 | 3923.95981 2014-06-02 13:23:00 | 3921.21000 | 3925.00000 | 3904.91000 | 3918.04000 | 215.0401 | 842445.5500 | 3917.62001 2014-06-02 13:24:00 | 3919.46000 | 3923.00000 | 3919.02000 | 3921.82000 | 74.0570 | 290335.4000 | 3920.42994 2014-06-02 13:25:00 | 3921.82000 | 3925.00000 | 3921.82000 | 3924.63000 | 72.7240 | 285347.3000 | 3923.70007 2014-06-02 13:26:00 | 3923.15000 | 3926.32000 | 3922.97000 | 3924.02000 | 105.9720 | 415873.2800 | 3924.37005 2014-06-02 13:27:00 | 3924.00000 | 3925.42000 | 3922.97000 | 3924.00000 | 89.0990 | 349627.0500 | 3924.02998 2014-06-02 13:28:00 | 3924.04000 | 3927.00000 | 3923.94000 | 3927.00000 | 87.6280 | 343960.9100 | 3925.23996 2014-06-02 13:29:00 | 3927.00000 | 3935.00000 | 3926.15000 | 3933.00000 | 114.6461 | 450759.8900 | 3931.74989 2014-06-02 13:30:00 | 3932.97000 | 3934.00000 | 3925.00000 | 3927.90000 | 126.6480 | 497811.5100 | 3930.66994 2014-06-02 13:31:00 | 3925.27000 | 3931.02000 | 3924.79000 | 3931.00000 | 74.3349 | 292022.5900 | 3928.47009 2014-06-02 13:32:00 | 3931.00000 | 3932.04000 | 3925.00000 | 3926.95000 | 78.2290 | 307377.5200 | 3929.19998 2014-06-02 13:33:00 | 3926.95000 | 3931.83000 | 3924.00000 | 3927.90000 | 86.6179 | 340254.1500 | 3928.21995 2014-06-02 13:34:00 | 3926.93000 | 3927.87000 | 3923.28000 | 3927.35000 | 89.7380 | 352248.5300 | 3925.29995 2014-06-02 13:35:00 | 3927.33000 | 3927.33000 | 3922.00000 | 3925.89000 | 117.9610 | 462889.4000 | 3924.09003 2014-06-02 13:36:00 | 3925.89000 | 3929.98000 | 3923.94000 | 3929.02000 | 86.5319 | 339786.5500 | 3926.72004 2014-06-02 13:37:00 | 3929.06000 | 3930.00000 | 3927.66000 | 3929.48000 | 71.7430 | 281896.2700 | 3929.25006 2014-06-02 13:38:00 | 3929.00000 | 3929.50000 | 3927.29000 | 3927.33000 | 50.8850 | 199884.7500 | 3928.16993 2014-06-02 13:39:00 | 3927.14000 | 3928.00000 | 3925.58000 | 3926.00000 | 54.0141 | 212107.2900 | 3926.89006 2014-06-02 13:40:00 | 3925.50000 | 3925.98000 | 3924.07000 | 3924.17000 | 31.0400 | 121845.7300 | 3925.44000 2014-06-02 13:41:00 | 3925.00000 | 3925.00000 | 3922.07000 | 3922.94000 | 51.4299 | 201801.8500 | 3923.82000 2014-06-02 13:42:00 | 3922.94000 | 3925.95000 | 3921.01000 | 3925.95000 | 63.0220 | 247238.6100 | 3923.05003 2014-06-02 13:43:00 | 3925.04000 | 3927.89000 | 3925.04000 | 3927.75000 | 49.7020 | 195154.0500 | 3926.48003 2014-06-02 13:44:00 | 3927.77000 | 3930.83000 | 3927.77000 | 3930.05000 | 84.3960 | 331662.6500 | 3929.83991 2014-06-02 13:45:00 | 3930.07000 | 3931.00000 | 3927.02000 | 3927.59000 | 30.5460 | 120024.9700 | 3929.31997 2014-06-02 13:46:00 | 3927.12000 | 3927.12000 | 3925.56000 | 3925.56000 | 52.4550 | 205965.7000 | 3926.51993 2014-06-02 13:47:00 | 3925.54000 | 3930.02000 | 3924.00000 | 3928.25000 | 44.1370 | 173285.3700 | 3926.07997 2014-06-02 13:48:00 | 3928.27000 | 3933.00000 | 3926.52000 | 3931.98000 | 87.7851 | 345027.0000 | 3930.35989 2014-06-02 13:49:00 | 3931.98000 | 3937.98000 | 3931.34000 | 3935.00000 | 71.5529 | 281494.2800 | 3934.07005 2014-06-02 13:50:00 | 3934.97000 | 3934.97000 | 3933.90000 | 3934.04000 | 27.2780 | 107321.7700 | 3934.36999 2014-06-02 13:51:00 | 3934.69000 | 3938.84000 | 3933.92000 | 3935.95000 | 45.5050 | 179074.9000 | 3935.27994 2014-06-02 13:52:00 | 3936.02000 | 3937.80000 | 3928.00000 | 3931.02000 | 73.0780 | 287429.6700 | 3933.18996 2014-06-02 13:53:00 | 3930.67000 | 3933.12000 | 3928.00000 | 3931.89000 | 56.0181 | 220236.1500 | 3931.51997 2014-06-02 13:54:00 | 3931.00000 | 3935.97000 | 3930.01000 | 3934.96000 | 55.2880 | 217472.4100 | 3933.44997 2014-06-02 13:55:00 | 3933.00000 | 3935.99000 | 3931.00000 | 3931.13000 | 51.5840 | 202908.6200 | 3933.56005 2014-06-02 13:56:00 | 3931.07000 | 3933.00000 | 3931.05000 | 3931.45000 | 87.2050 | 342876.1700 | 3931.83989 2014-06-02 13:57:00 | 3932.92000 | 3933.04000 | 3930.11000 | 3930.20000 | 109.1560 | 429144.5700 | 3931.47989 2014-06-02 13:58:00 | 3930.92000 | 3930.98000 | 3929.04000 | 3929.92000 | 52.9320 | 208030.5400 | 3930.15003 2014-06-02 13:59:00 | 3929.92000 | 3930.96000 | 3929.92000 | 3930.94000 | 9.4400 | 37103.3700 | 3930.44000 2014-06-02 14:00:00 | 3930.96000 | 3931.94000 | 3928.92000 | 3929.87000 | 55.0760 | 216468.9500 | 3930.36994 2014-06-02 14:01:00 | 3928.00000 | 3929.81000 | 3926.10000 | 3928.93000 | 51.7470 | 203264.8900 | 3928.04996 2014-06-02 14:02:00 | 3928.94000 | 3931.79000 | 3928.94000 | 3930.94000 | 27.0750 | 106424.3400 | 3930.71997 2014-06-02 14:03:00 | 3930.08000 | 3931.81000 | 3930.00000 | 3931.81000 | 32.0620 | 126030.5300 | 3930.84002 2014-06-02 14:04:00 | 3931.00000 | 3934.00000 | 3931.00000 | 3934.00000 | 85.4879 | 336169.2700 | 3932.35995 2014-06-02 14:05:00 | 3934.08000 | 3935.91000 | 3934.07000 | 3935.44000 | 67.4671 | 265503.2200 | 3935.29995 2014-06-02 14:06:00 | 3935.46000 | 3942.98000 | 3933.05000 | 3942.98000 | 99.9611 | 393760.8300 | 3939.14003 2014-06-02 14:07:00 | 3942.94000 | 3950.00000 | 3942.92000 | 3944.82000 | 233.3228 | 920656.6600 | 3945.85016 2014-06-02 14:08:00 | 3947.02000 | 3950.00000 | 3944.94000 | 3950.00000 | 73.2730 | 289280.1900 | 3947.98005 2014-06-02 14:09:00 | 3948.00000 | 3955.86000 | 3948.00000 | 3953.81000 | 96.4269 | 381164.8900 | 3952.88992 2014-06-02 14:10:00 | 3953.00000 | 3959.94000 | 3949.48000 | 3949.48000 | 132.9911 | 525926.6500 | 3954.60004 2014-06-02 14:11:00 | 3949.96000 | 3950.88000 | 3945.02000 | 3948.94000 | 117.7821 | 465029.7500 | 3948.22006 2014-06-02 14:12:00 | 3948.00000 | 3949.57000 | 3946.93000 | 3948.59000 | 49.9300 | 197120.0900 | 3947.93000 2014-06-02 14:13:00 | 3947.07000 | 3953.96000 | 3947.00000 | 3950.00000 | 62.7470 | 247859.3000 | 3950.13995 2014-06-02 14:14:00 | 3950.02000 | 3955.02000 | 3949.00000 | 3953.42000 | 52.1170 | 205976.4000 | 3952.18996 2014-06-02 14:15:00 | 3953.42000 | 3953.42000 | 3947.20000 | 3947.20000 | 31.4860 | 124363.9200 | 3949.81997 2014-06-02 14:16:00 | 3947.22000 | 3947.97000 | 3938.15000 | 3939.98000 | 52.9811 | 209003.9200 | 3944.88001 2014-06-02 14:17:00 | 3939.98000 | 3941.00000 | 3937.00000 | 3941.00000 | 103.7389 | 408570.4700 | 3938.44997 2014-06-02 14:18:00 | 3941.00000 | 3944.29000 | 3940.00000 | 3943.84000 | 45.2800 | 178516.9200 | 3942.51000 2014-06-02 14:19:00 | 3943.79000 | 3947.20000 | 3943.00000 | 3945.07000 | 39.2960 | 154997.9000 | 3944.36996 2014-06-02 14:20:00 | 3945.13000 | 3945.13000 | 3938.00000 | 3938.64000 | 55.3340 | 217981.0200 | 3939.37006 2014-06-02 14:21:00 | 3938.66000 | 3939.66000 | 3938.64000 | 3939.00000 | 15.4050 | 60681.2900 | 3939.05998 2014-06-02 14:22:00 | 3939.02000 | 3939.66000 | 3936.00000 | 3938.90000 | 53.6780 | 211378.4200 | 3937.89997 2014-06-02 14:23:00 | 3939.00000 | 3939.08000 | 3936.17000 | 3938.12000 | 40.5410 | 159665.7500 | 3938.38001 2014-06-02 14:24:00 | 3938.12000 | 3940.50000 | 3938.10000 | 3940.50000 | 41.5960 | 163840.4300 | 3938.84996 2014-06-02 14:25:00 | 3940.48000 | 3950.00000 | 3939.66000 | 3943.50000 | 47.0470 | 185617.4100 | 3945.35996 2014-06-02 14:26:00 | 3944.47000 | 3947.23000 | 3943.56000 | 3946.18000 | 49.5410 | 195428.0000 | 3944.77001 2014-06-02 14:27:00 | 3946.18000 | 3960.00000 | 3946.18000 | 3956.38000 | 86.7401 | 342733.4400 | 3951.27000 2014-06-02 14:28:00 | 3955.83000 | 3958.49000 | 3950.25000 | 3954.16000 | 93.1970 | 368445.9300 | 3953.40993 2014-06-02 14:29:00 | 3954.23000 | 3955.98000 | 3951.12000 | 3952.41000 | 116.5420 | 460836.3700 | 3954.25006 2014-06-02 14:30:00 | 3953.78000 | 3953.78000 | 3949.00000 | 3949.10000 | 49.7560 | 196574.4200 | 3950.76995 2014-06-02 14:31:00 | 3949.94000 | 3950.00000 | 3945.00000 | 3945.22000 | 29.3020 | 115659.2500 | 3947.15001 2014-06-02 14:32:00 | 3945.21000 | 3946.03000 | 3942.00000 | 3946.03000 | 62.0441 | 244749.5300 | 3944.77006 2014-06-02 14:33:00 | 3946.05000 | 3949.80000 | 3946.00000 | 3946.00000 | 71.0860 | 280604.9500 | 3947.39993 2014-06-02 14:34:00 | 3945.00000 | 3949.72000 | 3943.00000 | 3947.79000 | 32.9670 | 130103.7300 | 3946.47998 2014-06-02 14:35:00 | 3947.79000 | 3947.79000 | 3943.17000 | 3944.90000 | 48.8570 | 192750.7900 | 3945.19996 2014-06-02 14:36:00 | 3946.00000 | 3946.00000 | 3942.00000 | 3944.03000 | 53.9949 | 212940.9200 | 3943.71993 2014-06-02 14:37:00 | 3944.05000 | 3949.00000 | 3944.03000 | 3945.00000 | 73.8151 | 291268.3200 | 3945.91991 2014-06-02 14:38:00 | 3945.00000 | 3945.00000 | 3943.17000 | 3943.17000 | 34.8540 | 137472.7100 | 3944.24004 2014-06-02 14:39:00 | 3943.98000 | 3944.70000 | 3942.00000 | 3943.00000 | 22.3190 | 88004.5100 | 3943.02999 2014-06-02 14:40:00 | 3943.97000 | 3944.77000 | 3943.00000 | 3944.50000 | 32.3370 | 127539.6700 | 3944.07998 2014-06-02 14:41:00 | 3944.77000 | 3945.10000 | 3943.00000 | 3944.00000 | 38.1050 | 150290.3300 | 3944.11005 2014-06-02 14:42:00 | 3944.00000 | 3944.00000 | 3942.20000 | 3943.00000 | 23.5210 | 92742.1100 | 3942.95001 2014-06-02 14:43:00 | 3943.00000 | 3943.90000 | 3942.00000 | 3942.94000 | 15.7670 | 62161.0200 | 3942.47999 2014-06-02 14:44:00 | 3942.03000 | 3942.91000 | 3941.00000 | 3942.03000 | 71.5430 | 282011.0600 | 3941.84005 2014-06-02 14:45:00 | 3942.03000 | 3944.49000 | 3942.00000 | 3944.02000 | 76.3379 | 301001.2900 | 3943.00996 2014-06-02 14:46:00 | 3944.04000 | 3949.00000 | 3944.00000 | 3949.00000 | 39.2840 | 155014.5900 | 3946.00004 2014-06-02 14:47:00 | 3948.97000 | 3953.00000 | 3947.86000 | 3949.90000 | 53.2740 | 210488.1300 | 3951.05005 2014-06-02 14:48:00 | 3950.82000 | 3950.89000 | 3948.10000 | 3950.04000 | 64.4830 | 254684.7700 | 3949.64005 2014-06-02 14:49:00 | 3950.06000 | 3950.99000 | 3948.54000 | 3949.00000 | 18.3080 | 72317.1600 | 3950.02999 2014-06-02 14:50:00 | 3948.02000 | 3950.00000 | 3946.16000 | 3947.24000 | 38.2630 | 151070.7700 | 3948.22003 2014-06-02 14:51:00 | 3947.24000 | 3949.51000 | 3947.02000 | 3948.02000 | 23.7020 | 93596.0200 | 3948.87001 2014-06-02 14:52:00 | 3947.00000 | 3947.26000 | 3945.70000 | 3946.25000 | 6.0710 | 23955.6700 | 3945.92000 2014-06-02 14:53:00 | 3946.06000 | 3946.06000 | 3945.00000 | 3945.00000 | 3.5400 | 13967.6400 | 3945.66000 2014-06-02 14:54:00 | 3944.00000 | 3945.00000 | 3943.02000 | 3945.00000 | 29.2780 | 115484.5500 | 3944.40999 2014-06-02 14:55:00 | 3945.78000 | 3947.00000 | 3945.78000 | 3947.00000 | 10.1920 | 40220.0400 | 3946.24001 2014-06-02 14:56:00 | 3947.02000 | 3948.00000 | 3946.04000 | 3947.00000 | 3.2960 | 13011.2600 | 3947.59000 2014-06-02 14:57:00 | 3947.00000 | 3947.87000 | 3946.29000 | 3946.74000 | 6.0960 | 24060.8000 | 3946.97999 2014-06-02 14:58:00 | 3946.74000 | 3946.74000 | 3944.00000 | 3944.02000 | 19.8190 | 78204.3600 | 3945.92999 2014-06-02 14:59:00 | 3944.02000 | 3944.02000 | 3941.21000 | 3942.88000 | 44.5000 | 175462.1700 | 3942.97000 2014-06-02 15:00:00 | 3942.84000 | 3942.84000 | 3940.00000 | 3940.00000 | 14.1660 | 55825.7100 | 3940.81999 2014-06-02 15:01:00 | 3939.98000 | 3939.98000 | 3939.98000 | 3939.98000 | 0.0100 | 39.4000 | 3939.98000 2014-06-02 15:02:00 | 3939.98000 | 3945.00000 | 3933.68000 | 3942.08000 | 52.9969 | 208839.2400 | 3940.58996 2014-06-02 15:03:00 | 3942.08000 | 3942.72000 | 3942.08000 | 3942.58000 | 7.8770 | 31052.8400 | 3942.21999 2014-06-02 15:04:00 | 3942.56000 | 3948.00000 | 3942.08000 | 3944.39000 | 30.5120 | 120356.2700 | 3944.56002 2014-06-02 15:05:00 | 3944.39000 | 3946.93000 | 3944.39000 | 3946.00000 | 14.1980 | 56026.7900 | 3946.09999 2014-06-02 15:06:00 | 3946.02000 | 3946.02000 | 3944.25000 | 3944.60000 | 34.7520 | 137111.0900 | 3945.42002 2014-06-02 15:07:00 | 3945.76000 | 3945.76000 | 3944.70000 | 3945.65000 | 6.8880 | 27177.0200 | 3945.56000 2014-06-02 15:08:00 | 3945.65000 | 3945.67000 | 3943.38000 | 3943.38000 | 22.2920 | 87941.4400 | 3944.98001 2014-06-02 15:09:00 | 3944.33000 | 3944.91000 | 3943.52000 | 3944.26000 | 8.5550 | 33743.9300 | 3944.34999 2014-06-02 15:10:00 | 3944.90000 | 3944.99000 | 3943.65000 | 3944.94000 | 24.7900 | 97783.3200 | 3944.47000 2014-06-02 15:11:00 | 3944.94000 | 3946.00000 | 3944.92000 | 3944.94000 | 30.5520 | 120536.6900 | 3945.30002 2014-06-02 15:12:00 | 3944.94000 | 3945.74000 | 3943.50000 | 3943.94000 | 9.3240 | 36782.0800 | 3944.88001 2014-06-02 15:13:00 | 3943.61000 | 3943.61000 | 3941.67000 | 3943.00000 | 22.9080 | 90336.2400 | 3943.43999 2014-06-02 15:14:00 | 3941.72000 | 3949.78000 | 3941.72000 | 3947.01000 | 32.8070 | 129474.5700 | 3946.54998 2014-06-02 15:15:00 | 3948.00000 | 3949.14000 | 3947.00000 | 3947.10000 | 9.9050 | 39103.2300 | 3947.83001 2014-06-02 15:16:00 | 3947.10000 | 3947.10000 | 3944.05000 | 3945.84000 | 20.1190 | 79391.0600 | 3946.07000 2014-06-02 15:17:00 | 3945.84000 | 3945.84000 | 3943.00000 | 3943.00000 | 13.4860 | 53192.4800 | 3944.26999 2014-06-02 15:18:00 | 3943.95000 | 3943.95000 | 3942.20000 | 3943.75000 | 4.4840 | 17681.4700 | 3943.24000 2014-06-02 15:19:00 | 3943.75000 | 3945.00000 | 3942.98000 | 3943.94000 | 29.8780 | 117836.4800 | 3943.91998 2014-06-02 15:20:00 | 3943.91000 | 3944.80000 | 3943.00000 | 3943.03000 | 5.7490 | 22671.9700 | 3943.64000 2014-06-02 15:21:00 | 3943.03000 | 3945.06000 | 3943.01000 | 3945.06000 | 12.2740 | 48409.5300 | 3944.07001 2014-06-02 15:22:00 | 3945.04000 | 3947.00000 | 3944.00000 | 3945.84000 | 16.6450 | 65693.7300 | 3946.74998 2014-06-02 15:23:00 | 3946.48000 | 3947.00000 | 3946.41000 | 3946.48000 | 4.9140 | 19393.0000 | 3946.48000 2014-06-02 15:24:00 | 3946.50000 | 3946.85000 | 3945.84000 | 3946.71000 | 10.2510 | 40456.0100 | 3946.54000 2014-06-02 15:25:00 | 3946.50000 | 3946.71000 | 3946.00000 | 3946.03000 | 2.7160 | 10718.4200 | 3946.40000 2014-06-02 15:26:00 | 3946.71000 | 3948.00000 | 3945.86000 | 3946.87000 | 9.6510 | 38093.3400 | 3947.09000 2014-06-02 15:27:00 | 3946.00000 | 3947.00000 | 3945.88000 | 3945.88000 | 8.9150 | 35181.9300 | 3946.37001 2014-06-02 15:28:00 | 3945.88000 | 3947.56000 | 3945.84000 | 3947.31000 | 7.9630 | 31421.2800 | 3945.91001 2014-06-02 15:29:00 | 3947.30000 | 3947.30000 | 3945.25000 | 3945.96000 | 8.5590 | 33774.8000 | 3946.11000 2014-06-02 15:30:00 | 3945.96000 | 3945.96000 | 3945.55000 | 3945.91000 | 3.1000 | 12231.5900 | 3945.68000 2014-06-02 15:31:00 | 3945.89000 | 3946.68000 | 3945.33000 | 3946.64000 | 10.4110 | 41078.7400 | 3945.71000 2014-06-02 15:32:00 | 3945.68000 | 3947.00000 | 3943.10000 | 3944.27000 | 13.0230 | 51367.6600 | 3944.38001 2014-06-02 15:33:00 | 3944.24000 | 3945.33000 | 3943.00000 | 3943.04000 | 34.1650 | 134761.9800 | 3944.44996 2014-06-02 15:34:00 | 3943.02000 | 3943.49000 | 3940.21000 | 3940.21000 | 51.3211 | 202253.7300 | 3940.95001 2014-06-02 15:35:00 | 3940.21000 | 3940.21000 | 3936.56000 | 3936.56000 | 58.6941 | 231141.8900 | 3938.08006 2014-06-02 15:36:00 | 3936.56000 | 3937.00000 | 3934.70000 | 3936.05000 | 25.9260 | 102040.0400 | 3935.81997 2014-06-02 15:37:00 | 3936.88000 | 3938.00000 | 3930.00000 | 3932.98000 | 42.9820 | 169145.2700 | 3935.26002 2014-06-02 15:38:00 | 3933.87000 | 3934.57000 | 3922.00000 | 3931.58000 | 64.5971 | 253805.1500 | 3929.04995 2014-06-02 15:39:00 | 3931.58000 | 3932.58000 | 3923.00000 | 3926.00000 | 29.4760 | 115789.8700 | 3928.27997 2014-06-02 15:40:00 | 3925.07000 | 3927.53000 | 3921.10000 | 3923.00000 | 60.2460 | 236399.4500 | 3923.89994 2014-06-02 15:41:00 | 3925.00000 | 3925.95000 | 3919.98000 | 3920.00000 | 137.3700 | 538790.0200 | 3922.18000 2014-06-02 15:42:00 | 3920.00000 | 3920.50000 | 3903.10000 | 3914.74000 | 205.0153 | 802148.8500 | 3912.62975 2014-06-02 15:43:00 | 3912.37000 | 3923.67000 | 3911.00000 | 3921.97000 | 89.5620 | 350846.4700 | 3917.36004 2014-06-02 15:44:00 | 3923.01000 | 3923.01000 | 3918.42000 | 3922.01000 | 81.2890 | 318813.9500 | 3921.97998 2014-06-02 15:45:00 | 3921.99000 | 3928.89000 | 3921.44000 | 3927.00000 | 73.1580 | 287156.9500 | 3925.15996 2014-06-02 15:46:00 | 3927.00000 | 3929.90000 | 3925.16000 | 3929.13000 | 50.7621 | 199351.7400 | 3927.18003 2014-06-02 15:47:00 | 3930.00000 | 3930.00000 | 3927.93000 | 3927.93000 | 48.5829 | 190891.6200 | 3929.19004 2014-06-02 15:48:00 | 3927.98000 | 3928.00000 | 3922.71000 | 3922.71000 | 15.6610 | 61484.2700 | 3925.95000 2014-06-02 15:49:00 | 3925.00000 | 3925.89000 | 3922.71000 | 3922.93000 | 27.8120 | 109126.2200 | 3923.71001 2014-06-02 15:50:00 | 3922.93000 | 3923.96000 | 3921.06000 | 3921.15000 | 37.9680 | 148947.4200 | 3922.96998 2014-06-02 15:51:00 | 3922.71000 | 3922.75000 | 3920.00000 | 3920.00000 | 30.4680 | 119475.5800 | 3921.34998 2014-06-02 15:52:00 | 3921.00000 | 3921.78000 | 3918.00000 | 3918.00000 | 13.5610 | 53158.9100 | 3919.98000 2014-06-02 15:53:00 | 3918.00000 | 3918.09000 | 3914.48000 | 3916.99000 | 38.5000 | 150780.6200 | 3916.38000 2014-06-02 15:54:00 | 3916.99000 | 3924.00000 | 3916.99000 | 3920.03000 | 25.0810 | 98356.9500 | 3921.57001 2014-06-02 15:55:00 | 3920.05000 | 3922.02000 | 3920.05000 | 3922.00000 | 12.7070 | 49830.4500 | 3921.49999 2014-06-02 15:56:00 | 3921.00000 | 3925.00000 | 3920.04000 | 3925.00000 | 11.4850 | 45048.0100 | 3922.32999 2014-06-02 15:57:00 | 3924.95000 | 3927.80000 | 3924.95000 | 3925.60000 | 15.8320 | 62160.6300 | 3926.27001 2014-06-02 15:58:00 | 3925.60000 | 3926.91000 | 3925.58000 | 3925.99000 | 8.0800 | 31724.0200 | 3926.24000 2014-06-02 15:59:00 | 3925.00000 | 3925.00000 | 3922.96000 | 3922.96000 | 25.0660 | 98344.3500 | 3923.41997 2014-06-02 16:00:00 | 3923.04000 | 3926.01000 | 3923.04000 | 3926.00000 | 9.6380 | 37825.5700 | 3924.63000 2014-06-02 16:01:00 | 3926.00000 | 3926.01000 | 3922.98000 | 3922.98000 | 3.9280 | 15416.2700 | 3924.71000 2014-06-02 16:02:00 | 3922.98000 | 3922.98000 | 3921.25000 | 3921.30000 | 5.4140 | 21236.0400 | 3922.43001 2014-06-02 16:03:00 | 3921.30000 | 3922.50000 | 3921.00000 | 3921.02000 | 13.2110 | 51805.2500 | 3921.37000 2014-06-02 16:04:00 | 3921.97000 | 3923.00000 | 3917.56000 | 3918.62000 | 46.8690 | 183693.2000 | 3919.28999 2014-06-02 16:05:00 | 3918.64000 | 3922.00000 | 3918.64000 | 3920.03000 | 9.6690 | 37897.6300 | 3919.50000 2014-06-02 16:06:00 | 3920.06000 | 3920.06000 | 3919.41000 | 3919.90000 | 4.8960 | 19190.6300 | 3919.65999 2014-06-02 16:07:00 | 3919.00000 | 3919.80000 | 3915.00000 | 3917.58000 | 36.8480 | 144315.7400 | 3916.50998 2014-06-02 16:08:00 | 3917.61000 | 3924.93000 | 3917.59000 | 3921.00000 | 31.6100 | 123900.9000 | 3919.67000 2014-06-02 16:09:00 | 3921.00000 | 3925.00000 | 3915.00000 | 3919.00000 | 49.3239 | 193337.0400 | 3919.74005 2014-06-02 16:10:00 | 3918.98000 | 3919.00000 | 3915.12000 | 3917.98000 | 13.9370 | 54601.6100 | 3917.73999 2014-06-02 16:11:00 | 3917.98000 | 3918.00000 | 3917.10000 | 3917.10000 | 7.5470 | 29566.7100 | 3917.67999 2014-06-02 16:12:00 | 3917.10000 | 3917.39000 | 3913.14000 | 3915.07000 | 41.7280 | 163390.7600 | 3915.60998 2014-06-02 16:13:00 | 3916.00000 | 3925.00000 | 3915.75000 | 3922.00000 | 51.6730 | 202573.1500 | 3920.29004 2014-06-02 16:14:00 | 3922.00000 | 3922.00000 | 3916.11000 | 3918.73000 | 23.5260 | 92213.4000 | 3919.63998 2014-06-02 16:15:00 | 3918.37000 | 3918.37000 | 3916.17000 | 3917.45000 | 9.1860 | 35986.3800 | 3917.51999 2014-06-02 16:16:00 | 3918.00000 | 3920.00000 | 3917.00000 | 3918.04000 | 21.6750 | 84924.6000 | 3918.08997 2014-06-02 16:17:00 | 3917.96000 | 3918.00000 | 3917.02000 | 3917.40000 | 15.7320 | 61636.6400 | 3917.92001 2014-06-02 16:18:00 | 3918.04000 | 3921.64000 | 3918.04000 | 3921.64000 | 2.9330 | 11497.4500 | 3920.03000 2014-06-02 16:19:00 | 3922.00000 | 3926.00000 | 3920.15000 | 3924.02000 | 46.5620 | 182617.1100 | 3922.02002 2014-06-02 16:20:00 | 3924.02000 | 3925.99000 | 3922.39000 | 3922.47000 | 28.8380 | 113153.4600 | 3923.75999 2014-06-02 16:21:00 | 3923.88000 | 3926.68000 | 3922.47000 | 3925.11000 | 30.0040 | 117778.5400 | 3925.43003 2014-06-02 16:22:00 | 3925.18000 | 3925.18000 | 3923.81000 | 3924.08000 | 11.9140 | 46757.5900 | 3924.59001 2014-06-02 16:23:00 | 3924.08000 | 3925.03000 | 3921.02000 | 3922.86000 | 26.7230 | 104838.7700 | 3923.17002 2014-06-02 16:24:00 | 3922.79000 | 3926.00000 | 3920.88000 | 3926.00000 | 26.3690 | 103417.7400 | 3921.93999 2014-06-02 16:25:00 | 3926.03000 | 3929.00000 | 3925.94000 | 3927.34000 | 16.8980 | 66367.1500 | 3927.50999 2014-06-02 16:26:00 | 3927.34000 | 3927.34000 | 3925.03000 | 3925.67000 | 11.7890 | 46289.8100 | 3926.53000 2014-06-02 16:27:00 | 3925.63000 | 3927.96000 | 3925.63000 | 3925.82000 | 15.0100 | 58935.4200 | 3926.41000 2014-06-02 16:28:00 | 3926.05000 | 3926.05000 | 3924.04000 | 3925.44000 | 8.7310 | 34273.0600 | 3925.44000 2014-06-02 16:29:00 | 3925.91000 | 3927.69000 | 3925.91000 | 3927.51000 | 3.8460 | 15100.9300 | 3926.40000 2014-06-02 16:30:00 | 3927.51000 | 3927.51000 | 3924.92000 | 3924.92000 | 12.1620 | 47742.0100 | 3925.51001 2014-06-02 16:31:00 | 3924.91000 | 3927.70000 | 3920.01000 | 3923.06000 | 18.2790 | 71709.9400 | 3923.08000 2014-06-02 16:32:00 | 3923.16000 | 3923.93000 | 3922.00000 | 3923.85000 | 19.1680 | 75204.1100 | 3923.41999 2014-06-02 16:33:00 | 3923.88000 | 3929.01000 | 3923.88000 | 3928.98000 | 24.7670 | 97268.7200 | 3927.34998 2014-06-02 16:34:00 | 3928.98000 | 3929.99000 | 3925.00000 | 3927.00000 | 42.1900 | 165685.8500 | 3927.14000 2014-06-02 16:35:00 | 3927.03000 | 3929.89000 | 3927.03000 | 3929.03000 | 32.3170 | 126961.9200 | 3928.63998 2014-06-02 16:36:00 | 3929.03000 | 3932.00000 | 3928.64000 | 3931.93000 | 39.9690 | 157118.8800 | 3931.01999 2014-06-02 16:37:00 | 3932.00000 | 3933.30000 | 3931.97000 | 3933.12000 | 20.9240 | 82290.2800 | 3932.82002 2014-06-02 16:38:00 | 3933.40000 | 3934.28000 | 3933.13000 | 3934.28000 | 8.0330 | 31600.6400 | 3933.85001 2014-06-02 16:39:00 | 3934.30000 | 3938.00000 | 3934.29000 | 3937.53000 | 33.2200 | 130779.7700 | 3936.78000 2014-06-02 16:40:00 | 3938.00000 | 3938.20000 | 3935.00000 | 3937.76000 | 30.2790 | 119210.6800 | 3937.06999 2014-06-02 16:41:00 | 3936.15000 | 3936.15000 | 3933.97000 | 3934.87000 | 30.1470 | 118632.6700 | 3935.13998 2014-06-02 16:42:00 | 3934.87000 | 3935.23000 | 3933.14000 | 3933.71000 | 15.2820 | 60127.7400 | 3934.55001 2014-06-02 16:43:00 | 3933.71000 | 3933.71000 | 3928.56000 | 3930.98000 | 7.6310 | 30003.6100 | 3931.81000 2014-06-02 16:44:00 | 3930.94000 | 3932.87000 | 3930.90000 | 3932.68000 | 14.6430 | 57568.3500 | 3931.46001 2014-06-02 16:45:00 | 3931.17000 | 3932.34000 | 3931.00000 | 3931.00000 | 10.7390 | 42222.9600 | 3931.74000 2014-06-02 16:46:00 | 3930.00000 | 3930.00000 | 3927.68000 | 3929.92000 | 4.2800 | 16816.9600 | 3929.20000 2014-06-02 16:47:00 | 3929.91000 | 3931.70000 | 3929.90000 | 3931.23000 | 14.0030 | 55039.2100 | 3930.53001 2014-06-02 16:48:00 | 3930.61000 | 3931.63000 | 3930.05000 | 3930.12000 | 25.3170 | 99529.1900 | 3931.31998 2014-06-02 16:49:00 | 3930.12000 | 3930.12000 | 3930.10000 | 3930.12000 | 1.5160 | 5958.0500 | 3930.11000 2014-06-02 16:50:00 | 3930.12000 | 3932.07000 | 3930.12000 | 3932.07000 | 1.8540 | 7288.1000 | 3931.01000 2014-06-02 16:51:00 | 3931.00000 | 3932.20000 | 3930.27000 | 3932.18000 | 7.6190 | 29957.4600 | 3931.94000 2014-06-02 16:52:00 | 3932.21000 | 3934.92000 | 3932.21000 | 3934.77000 | 12.3970 | 48760.7500 | 3933.26999 2014-06-02 16:53:00 | 3933.03000 | 3935.00000 | 3931.29000 | 3933.27000 | 17.3100 | 68087.0900 | 3933.40000 2014-06-02 16:54:00 | 3933.27000 | 3934.90000 | 3932.00000 | 3934.35000 | 38.5410 | 151626.8800 | 3934.17001 2014-06-02 16:55:00 | 3933.57000 | 3937.10000 | 3933.57000 | 3937.10000 | 25.2430 | 99339.5700 | 3935.33002 2014-06-02 16:56:00 | 3937.12000 | 3938.50000 | 3936.03000 | 3936.06000 | 26.3850 | 103909.0800 | 3938.18997 2014-06-02 16:57:00 | 3936.06000 | 3937.01000 | 3935.08000 | 3935.50000 | 13.8000 | 54316.0400 | 3935.94000 2014-06-02 16:58:00 | 3935.50000 | 3935.50000 | 3934.00000 | 3934.00000 | 28.3380 | 111485.3400 | 3934.12999 2014-06-02 16:59:00 | 3934.10000 | 3936.97000 | 3932.29000 | 3936.97000 | 19.7560 | 77716.4100 | 3933.80998 2014-06-02 17:00:00 | 3935.61000 | 3935.61000 | 3930.07000 | 3931.07000 | 18.5430 | 72943.5600 | 3933.75001 2014-06-02 17:01:00 | 3931.80000 | 3932.85000 | 3930.00000 | 3931.03000 | 36.9660 | 145329.5000 | 3931.43996 2014-06-02 17:02:00 | 3932.72000 | 3933.91000 | 3932.22000 | 3932.24000 | 10.4910 | 41260.8400 | 3932.98000 2014-06-02 17:03:00 | 3932.27000 | 3935.00000 | 3932.00000 | 3934.00000 | 15.6800 | 61663.2600 | 3932.61000 2014-06-02 17:04:00 | 3934.00000 | 3935.89000 | 3934.00000 | 3935.78000 | 5.4770 | 21550.4400 | 3934.72000 2014-06-02 17:05:00 | 3935.75000 | 3935.75000 | 3932.12000 | 3932.12000 | 11.6900 | 45993.7100 | 3934.45000 2014-06-02 17:06:00 | 3933.97000 | 3935.22000 | 3933.95000 | 3935.20000 | 9.2620 | 36441.5700 | 3934.53000 2014-06-02 17:07:00 | 3935.20000 | 3935.20000 | 3932.10000 | 3933.76000 | 16.6940 | 65660.9200 | 3933.20002 2014-06-02 17:08:00 | 3933.76000 | 3934.42000 | 3932.11000 | 3934.42000 | 7.1360 | 28070.2100 | 3933.60999 2014-06-02 17:09:00 | 3933.00000 | 3935.00000 | 3932.67000 | 3934.55000 | 19.8590 | 78130.6200 | 3934.26999 2014-06-02 17:10:00 | 3934.55000 | 3936.00000 | 3934.55000 | 3935.10000 | 4.8370 | 19033.2600 | 3934.93000 2014-06-02 17:11:00 | 3935.12000 | 3937.00000 | 3935.00000 | 3935.20000 | 17.2330 | 67825.8500 | 3935.81001 2014-06-02 17:12:00 | 3935.24000 | 3937.36000 | 3935.24000 | 3937.36000 | 7.8220 | 30791.6200 | 3936.54000 2014-06-02 17:13:00 | 3937.36000 | 3938.49000 | 3936.36000 | 3936.36000 | 11.9470 | 47038.4400 | 3937.25999 2014-06-02 17:14:00 | 3936.36000 | 3938.34000 | 3936.36000 | 3937.28000 | 7.3920 | 29107.1400 | 3937.65000 2014-06-02 17:15:00 | 3937.28000 | 3941.00000 | 3937.28000 | 3941.00000 | 26.2110 | 103220.2500 | 3938.05001 2014-06-02 17:16:00 | 3941.00000 | 3950.00000 | 3937.88000 | 3940.00000 | 42.7160 | 168415.1600 | 3942.66996 2014-06-02 17:17:00 | 3941.00000 | 3944.13000 | 3940.00000 | 3941.04000 | 19.2350 | 75810.8600 | 3941.29998 2014-06-02 17:18:00 | 3941.00000 | 3944.44000 | 3940.98000 | 3944.44000 | 13.8230 | 54497.5000 | 3942.52001 2014-06-02 17:19:00 | 3943.39000 | 3947.67000 | 3943.01000 | 3946.06000 | 20.6080 | 81295.7800 | 3944.86999 2014-06-02 17:20:00 | 3946.00000 | 3949.00000 | 3945.64000 | 3948.06000 | 8.2110 | 32411.9900 | 3947.39000 2014-06-02 17:21:00 | 3948.06000 | 3949.99000 | 3944.23000 | 3944.40000 | 22.4570 | 88648.9200 | 3947.49998 2014-06-02 17:22:00 | 3944.97000 | 3946.14000 | 3943.06000 | 3945.00000 | 10.6340 | 41952.5800 | 3945.14001 2014-06-02 17:23:00 | 3945.00000 | 3948.13000 | 3944.00000 | 3944.58000 | 7.4770 | 29494.5200 | 3944.69999 2014-06-02 17:24:00 | 3944.56000 | 3944.57000 | 3927.14000 | 3935.95000 | 54.1910 | 213351.9800 | 3937.04001 2014-06-02 17:25:00 | 3935.07000 | 3935.92000 | 3934.59000 | 3934.94000 | 16.9450 | 66675.4000 | 3934.80998 2014-06-02 17:26:00 | 3934.96000 | 3939.10000 | 3934.96000 | 3939.10000 | 12.0240 | 47352.7800 | 3938.19001 2014-06-02 17:27:00 | 3939.10000 | 3939.10000 | 3937.46000 | 3937.46000 | 4.6890 | 18467.9100 | 3938.56000 2014-06-02 17:28:00 | 3937.43000 | 3937.43000 | 3935.41000 | 3936.94000 | 6.2840 | 24737.2400 | 3936.54001 2014-06-02 17:29:00 | 3936.94000 | 3936.95000 | 3935.42000 | 3935.51000 | 21.8160 | 85876.6700 | 3936.40998 2014-06-02 17:30:00 | 3936.85000 | 3936.85000 | 3935.49000 | 3936.66000 | 5.3310 | 20983.2300 | 3936.08000 2014-06-02 17:31:00 | 3936.30000 | 3938.91000 | 3936.30000 | 3938.81000 | 4.0400 | 15905.2800 | 3936.95000 2014-06-02 17:32:00 | 3937.31000 | 3940.00000 | 3937.20000 | 3938.00000 | 15.4240 | 60737.8900 | 3937.88002 2014-06-02 17:33:00 | 3937.05000 | 3937.86000 | 3934.02000 | 3937.40000 | 6.4460 | 25373.2600 | 3936.27999 2014-06-02 17:34:00 | 3937.40000 | 3937.68000 | 3937.02000 | 3937.02000 | 1.0900 | 4291.5500 | 3937.20000 2014-06-02 17:35:00 | 3937.34000 | 3937.34000 | 3936.00000 | 3936.03000 | 2.4110 | 9492.3600 | 3937.11000 2014-06-02 17:36:00 | 3936.17000 | 3936.54000 | 3934.00000 | 3935.13000 | 9.8330 | 38697.2400 | 3935.45001 2014-06-02 17:37:00 | 3934.85000 | 3935.55000 | 3934.01000 | 3935.55000 | 3.0640 | 12053.9500 | 3934.06000 2014-06-02 17:38:00 | 3935.55000 | 3935.55000 | 3935.55000 | 3935.55000 | 1.0830 | 4262.2000 | 3935.55000 2014-06-02 17:39:00 | . | . | . | . | . | . | . 2014-06-02 17:40:00 | 3934.61000 | 3935.30000 | 3934.42000 | 3935.25000 | 22.5300 | 88649.1300 | 3934.72000 2014-06-02 17:41:00 | . | . | . | . | . | . | . 2014-06-02 17:42:00 | 3935.00000 | 3935.56000 | 3934.98000 | 3935.56000 | 2.0900 | 8224.5000 | 3935.17000 2014-06-02 17:43:00 | 3935.55000 | 3936.06000 | 3935.55000 | 3936.00000 | 2.8570 | 11244.2200 | 3935.67000 2014-06-02 17:44:00 | 3936.01000 | 3936.01000 | 3936.01000 | 3936.01000 | 0.1930 | 759.6500 | 3936.01000 2014-06-02 17:45:00 | 3937.00000 | 3937.95000 | 3936.30000 | 3936.30000 | 4.1480 | 16332.2700 | 3937.39000 2014-06-02 17:46:00 | 3938.00000 | 3938.09000 | 3936.77000 | 3937.03000 | 7.2910 | 28705.2900 | 3937.08000 2014-06-02 17:47:00 | 3937.39000 | 3938.09000 | 3937.39000 | 3938.09000 | 1.6740 | 6591.4100 | 3937.52000 2014-06-02 17:48:00 | 3938.64000 | 3938.91000 | 3938.02000 | 3938.22000 | 3.3570 | 13222.1400 | 3938.68000 2014-06-02 17:49:00 | 3938.22000 | 3938.22000 | 3938.22000 | 3938.22000 | 1.3360 | 5261.4600 | 3938.22000 2014-06-02 17:50:00 | 3938.20000 | 3938.26000 | 3936.03000 | 3936.03000 | 27.5920 | 108645.3900 | 3937.57001 2014-06-02 17:51:00 | 3936.87000 | 3936.93000 | 3936.00000 | 3936.02000 | 1.9140 | 7535.0200 | 3936.79000 2014-06-02 17:52:00 | 3935.22000 | 3935.97000 | 3934.35000 | 3935.97000 | 1.1690 | 4600.5800 | 3935.49000 2014-06-02 17:53:00 | 3934.83000 | 3934.83000 | 3934.53000 | 3934.53000 | 4.4470 | 17498.1800 | 3934.83000 2014-06-02 17:54:00 | 3935.68000 | 3935.68000 | 3934.70000 | 3934.84000 | 3.6110 | 14209.6600 | 3935.10000 2014-06-02 17:55:00 | 3935.07000 | 3937.39000 | 3935.07000 | 3937.39000 | 7.1070 | 27976.4000 | 3936.45999 2014-06-02 17:56:00 | 3937.88000 | 3938.20000 | 3936.99000 | 3937.68000 | 11.2450 | 44279.1200 | 3937.66999 2014-06-02 17:57:00 | 3937.42000 | 3937.63000 | 3936.41000 | 3937.63000 | 2.6150 | 10295.5200 | 3937.10000 2014-06-02 17:58:00 | 3937.52000 | 3937.54000 | 3936.37000 | 3936.38000 | 15.3340 | 60365.1800 | 3936.69002 2014-06-02 17:59:00 | 3937.54000 | 3937.54000 | 3937.24000 | 3937.24000 | 2.3000 | 9055.9500 | 3937.37000 2014-06-02 18:00:00 | 3937.84000 | 3937.84000 | 3936.46000 | 3936.46000 | 10.7840 | 42460.5300 | 3937.36001 2014-06-02 18:01:00 | 3937.33000 | 3937.79000 | 3937.11000 | 3937.62000 | 14.6710 | 57767.6400 | 3937.54000 2014-06-02 18:02:00 | 3936.54000 | 3936.54000 | 3936.54000 | 3936.54000 | 6.7000 | 26374.8200 | 3936.54000 2014-06-02 18:03:00 | 3937.84000 | 3938.20000 | 3937.84000 | 3938.20000 | 1.7950 | 7068.6700 | 3937.98000 2014-06-02 18:04:00 | 3937.00000 | 3937.79000 | 3936.49000 | 3937.49000 | 3.8790 | 15270.5200 | 3936.71000 2014-06-02 18:05:00 | 3937.46000 | 3938.30000 | 3937.46000 | 3937.78000 | 3.9630 | 15605.6700 | 3937.84000 2014-06-02 18:06:00 | 3938.73000 | 3938.99000 | 3938.73000 | 3938.73000 | 3.2910 | 12962.4300 | 3938.75000 2014-06-02 18:07:00 | 3937.56000 | 3938.73000 | 3937.56000 | 3937.72000 | 13.1000 | 51589.3400 | 3938.12000 2014-06-02 18:08:00 | 3937.72000 | 3938.32000 | 3935.58000 | 3937.00000 | 4.8020 | 18905.4000 | 3936.99000 2014-06-02 18:09:00 | 3937.00000 | 3937.03000 | 3932.61000 | 3932.61000 | 16.6170 | 65372.8000 | 3934.08999 2014-06-02 18:10:00 | 3932.61000 | 3934.33000 | 3932.00000 | 3934.20000 | 15.0720 | 59274.3000 | 3932.74001 2014-06-02 18:11:00 | 3934.05000 | 3936.97000 | 3934.05000 | 3935.25000 | 5.4210 | 21332.7500 | 3935.21000 2014-06-02 18:12:00 | 3936.75000 | 3936.99000 | 3935.64000 | 3936.99000 | 3.3000 | 12989.2500 | 3936.14000 2014-06-02 18:13:00 | 3936.57000 | 3937.00000 | 3936.57000 | 3937.00000 | 0.8530 | 3358.0800 | 3936.78000 2014-06-02 18:14:00 | 3937.98000 | 3938.09000 | 3937.23000 | 3938.09000 | 3.8410 | 15125.6800 | 3937.95000 2014-06-02 18:15:00 | 3938.30000 | 3943.46000 | 3938.30000 | 3940.26000 | 5.4900 | 21630.4700 | 3939.98000 2014-06-02 18:16:00 | 3940.28000 | 3945.04000 | 3940.28000 | 3945.04000 | 11.7620 | 46379.0400 | 3943.13001 2014-06-02 18:17:00 | 3945.04000 | 3950.50000 | 3945.04000 | 3950.44000 | 97.3809 | 384595.2600 | 3949.39002 2014-06-02 18:18:00 | 3950.44000 | 3955.25000 | 3950.00000 | 3954.06000 | 39.6090 | 156610.9000 | 3953.91999 2014-06-02 18:19:00 | 3954.12000 | 3954.12000 | 3950.00000 | 3952.53000 | 15.6990 | 62041.6600 | 3951.95000 2014-06-02 18:20:00 | 3952.00000 | 3952.56000 | 3950.00000 | 3950.88000 | 11.1030 | 43865.2400 | 3950.76001 2014-06-02 18:21:00 | 3949.16000 | 3950.50000 | 3949.04000 | 3950.34000 | 24.7880 | 97918.7500 | 3950.24999 2014-06-02 18:22:00 | 3951.00000 | 3955.11000 | 3951.00000 | 3952.24000 | 18.3400 | 72496.1300 | 3952.90000 2014-06-02 18:23:00 | 3953.79000 | 3955.00000 | 3953.77000 | 3955.00000 | 6.9600 | 27523.9500 | 3954.59000 2014-06-02 18:24:00 | 3955.00000 | 3955.91000 | 3955.00000 | 3955.91000 | 18.1150 | 71645.2400 | 3955.02002 2014-06-02 18:25:00 | 3955.97000 | 3962.40000 | 3947.00000 | 3962.14000 | 35.5940 | 140884.8900 | 3958.11004 2014-06-02 18:26:00 | 3960.05000 | 3962.18000 | 3956.95000 | 3956.95000 | 59.3580 | 235034.6600 | 3959.60997 2014-06-02 18:27:00 | 3957.97000 | 3957.97000 | 3954.03000 | 3954.03000 | 22.0160 | 87099.2000 | 3956.17998 2014-06-02 18:28:00 | 3954.03000 | 3955.65000 | 3953.00000 | 3955.64000 | 22.2750 | 88086.8000 | 3954.50997 2014-06-02 18:29:00 | 3956.00000 | 3959.28000 | 3938.00000 | 3951.17000 | 40.5860 | 160274.2600 | 3948.99996 2014-06-02 18:30:00 | 3951.20000 | 3951.20000 | 3946.16000 | 3948.49000 | 9.9430 | 39260.7400 | 3948.58001 2014-06-02 18:31:00 | 3947.74000 | 3951.07000 | 3946.00000 | 3948.78000 | 28.0960 | 110926.0700 | 3948.10997 2014-06-02 18:32:00 | 3948.00000 | 3952.03000 | 3948.00000 | 3952.03000 | 2.3520 | 9293.7600 | 3951.43000 2014-06-02 18:33:00 | 3952.03000 | 3952.12000 | 3947.03000 | 3948.75000 | 14.7270 | 58175.6900 | 3950.26999 2014-06-02 18:34:00 | 3948.75000 | 3953.92000 | 3947.15000 | 3951.94000 | 8.6730 | 34255.8600 | 3949.71001 2014-06-02 18:35:00 | 3950.50000 | 3953.00000 | 3949.11000 | 3949.11000 | 30.1210 | 119016.1300 | 3951.27001 2014-06-02 18:36:00 | 3949.11000 | 3949.11000 | 3948.86000 | 3948.90000 | 5.5770 | 22023.5000 | 3948.99000 2014-06-02 18:37:00 | 3948.90000 | 3950.04000 | 3947.98000 | 3950.04000 | 14.1320 | 55811.8300 | 3949.32001 2014-06-02 18:38:00 | 3950.04000 | 3951.21000 | 3950.00000 | 3950.00000 | 4.7320 | 18694.3600 | 3950.63000 2014-06-02 18:39:00 | 3949.00000 | 3949.93000 | 3945.00000 | 3947.68000 | 10.4930 | 41426.2200 | 3947.99001 2014-06-02 18:40:00 | 3947.68000 | 3947.68000 | 3946.12000 | 3946.36000 | 6.0150 | 23739.5400 | 3946.71999 2014-06-02 18:41:00 | 3947.11000 | 3947.16000 | 3940.88000 | 3945.97000 | 14.2430 | 56204.6800 | 3946.13001 2014-06-02 18:42:00 | 3945.96000 | 3946.82000 | 3945.93000 | 3946.81000 | 9.8610 | 38914.6700 | 3946.32000 2014-06-02 18:43:00 | 3946.82000 | 3952.00000 | 3946.82000 | 3949.90000 | 18.0820 | 71398.7000 | 3948.61001 2014-06-02 18:44:00 | 3949.92000 | 3953.73000 | 3945.06000 | 3946.88000 | 25.6690 | 101368.0700 | 3949.04999 2014-06-02 18:45:00 | 3946.85000 | 3949.82000 | 3946.85000 | 3948.73000 | 4.9460 | 19525.4100 | 3947.71999 2014-06-02 18:46:00 | 3948.68000 | 3948.68000 | 3945.21000 | 3948.42000 | 6.5680 | 25931.4700 | 3948.15000 2014-06-02 18:47:00 | 3948.42000 | 3950.39000 | 3948.12000 | 3949.13000 | 11.1120 | 43883.2500 | 3949.18001 2014-06-02 18:48:00 | 3948.70000 | 3949.12000 | 3947.03000 | 3948.45000 | 9.4580 | 37346.6600 | 3948.68000 2014-06-02 18:49:00 | 3948.41000 | 3950.00000 | 3946.00000 | 3947.53000 | 16.8810 | 66650.2200 | 3948.24000 2014-06-02 18:50:00 | 3947.58000 | 3948.68000 | 3947.55000 | 3948.01000 | 14.0610 | 55511.7900 | 3947.93000 2014-06-02 18:51:00 | 3949.00000 | 3949.01000 | 3948.00000 | 3948.00000 | 11.1980 | 44213.7100 | 3948.35999 2014-06-02 18:52:00 | 3947.97000 | 3947.97000 | 3947.69000 | 3947.72000 | 5.2350 | 20666.4800 | 3947.74999 2014-06-02 18:53:00 | 3947.72000 | 3948.00000 | 3947.72000 | 3948.00000 | 2.8620 | 11298.6400 | 3947.81000 2014-06-02 18:54:00 | 3948.97000 | 3950.00000 | 3947.41000 | 3949.96000 | 3.7560 | 14833.1800 | 3949.19000 2014-06-02 18:55:00 | 3949.96000 | 3950.00000 | 3948.29000 | 3950.00000 | 0.5110 | 2018.4000 | 3949.90000 2014-06-02 18:56:00 | 3950.00000 | 3950.00000 | 3950.00000 | 3950.00000 | 2.2830 | 9017.8500 | 3950.00000 2014-06-02 18:57:00 | 3949.77000 | 3953.73000 | 3949.77000 | 3950.50000 | 16.5350 | 65325.5100 | 3950.73998 2014-06-02 18:58:00 | 3950.00000 | 3950.13000 | 3949.06000 | 3950.13000 | 7.3740 | 29121.8400 | 3949.26001 2014-06-02 18:59:00 | 3950.13000 | 3950.37000 | 3950.12000 | 3950.37000 | 0.5300 | 2093.6100 | 3950.22000 2014-06-02 19:00:00 | 3950.40000 | 3950.96000 | 3950.40000 | 3950.47000 | 3.4720 | 13716.1200 | 3950.50000 2014-06-02 19:01:00 | 3949.89000 | 3950.45000 | 3948.37000 | 3948.67000 | 19.1020 | 75436.3000 | 3949.13001 2014-06-02 19:02:00 | 3948.63000 | 3948.63000 | 3948.17000 | 3948.17000 | 1.9270 | 7608.5000 | 3948.36000 2014-06-02 19:03:00 | 3948.02000 | 3948.02000 | 3948.00000 | 3948.00000 | 2.8070 | 11082.0500 | 3948.00000 2014-06-02 19:04:00 | 3948.00000 | 3948.01000 | 3948.00000 | 3948.01000 | 0.9500 | 3750.6000 | 3948.00000 2014-06-02 19:05:00 | 3948.01000 | 3948.04000 | 3948.01000 | 3948.03000 | 2.9420 | 11615.0900 | 3948.03000 2014-06-02 19:06:00 | 3948.05000 | 3949.96000 | 3948.03000 | 3948.08000 | 1.4680 | 5795.7600 | 3948.07000 2014-06-02 19:07:00 | 3948.13000 | 3949.65000 | 3948.13000 | 3949.65000 | 8.9050 | 35166.0400 | 3949.02001 2014-06-02 19:08:00 | 3948.23000 | 3949.69000 | 3948.05000 | 3948.67000 | 6.4880 | 25620.1800 | 3948.86000 2014-06-02 19:09:00 | 3948.25000 | 3949.59000 | 3948.25000 | 3949.59000 | 19.4520 | 76803.6700 | 3948.37001 2014-06-02 19:10:00 | 3949.59000 | 3950.44000 | 3949.44000 | 3949.79000 | 13.9410 | 55063.2400 | 3949.73000 2014-06-02 19:11:00 | 3949.77000 | 3950.10000 | 3949.11000 | 3949.79000 | 7.5260 | 29725.0700 | 3949.64999 2014-06-02 19:12:00 | 3949.67000 | 3949.67000 | 3949.39000 | 3949.43000 | 3.9300 | 15521.5200 | 3949.50000 2014-06-02 19:13:00 | 3949.43000 | 3951.00000 | 3949.43000 | 3950.12000 | 2.8210 | 11142.3600 | 3949.79000 2014-06-02 19:14:00 | 3950.22000 | 3951.70000 | 3950.22000 | 3950.39000 | 1.3280 | 5246.5700 | 3950.73000 2014-06-02 19:15:00 | 3951.17000 | 3955.71000 | 3950.48000 | 3952.03000 | 9.0200 | 35648.9100 | 3952.21000 2014-06-02 19:16:00 | 3952.06000 | 3961.99000 | 3952.06000 | 3958.04000 | 9.7900 | 38745.0000 | 3957.61000 2014-06-02 19:17:00 | 3958.71000 | 3960.00000 | 3954.72000 | 3954.90000 | 18.1780 | 71936.8200 | 3957.35999 2014-06-02 19:18:00 | 3954.87000 | 3965.00000 | 3950.00000 | 3952.00000 | 26.7330 | 105749.0900 | 3955.75002 2014-06-02 19:19:00 | 3952.00000 | 3961.00000 | 3951.99000 | 3956.41000 | 29.8290 | 117990.2100 | 3955.54999 2014-06-02 19:20:00 | 3956.40000 | 3967.00000 | 3956.40000 | 3965.12000 | 19.1770 | 76005.9200 | 3963.38999 2014-06-02 19:21:00 | 3965.14000 | 3967.00000 | 3961.67000 | 3965.10000 | 35.5640 | 141025.9500 | 3965.41004 2014-06-02 19:22:00 | 3965.12000 | 3967.00000 | 3965.12000 | 3966.97000 | 27.3880 | 108632.7900 | 3966.43999 2014-06-02 19:23:00 | 3966.88000 | 3970.00000 | 3965.35000 | 3967.81000 | 56.3010 | 223358.9300 | 3967.23001 2014-06-02 19:24:00 | 3967.77000 | 3969.50000 | 3965.04000 | 3966.98000 | 27.8560 | 110498.0900 | 3966.75997 2014-06-02 19:25:00 | 3966.98000 | 3966.98000 | 3963.00000 | 3965.37000 | 22.1650 | 87887.1900 | 3965.12997 2014-06-02 19:26:00 | 3965.28000 | 3965.30000 | 3961.27000 | 3961.72000 | 6.2060 | 24591.6600 | 3962.55999 2014-06-02 19:27:00 | 3961.69000 | 3961.83000 | 3961.31000 | 3961.77000 | 4.0630 | 16096.5600 | 3961.74000 2014-06-02 19:28:00 | 3961.78000 | 3967.00000 | 3961.78000 | 3966.79000 | 6.7890 | 26926.7100 | 3966.23000 2014-06-02 19:29:00 | 3966.97000 | 3967.30000 | 3965.31000 | 3967.30000 | 13.0840 | 51905.5500 | 3967.10001 2014-06-02 19:30:00 | 3967.33000 | 3967.92000 | 3966.09000 | 3966.09000 | 4.6330 | 18378.9900 | 3966.97000 2014-06-02 19:31:00 | 3966.09000 | 3967.33000 | 3966.09000 | 3967.33000 | 1.1600 | 4600.7400 | 3966.15000 2014-06-02 19:32:00 | 3966.83000 | 3967.42000 | 3966.69000 | 3967.42000 | 10.7490 | 42639.2200 | 3966.81000 2014-06-02 19:33:00 | 3967.47000 | 3970.00000 | 3967.47000 | 3968.15000 | 3.2370 | 12844.4300 | 3968.01000 2014-06-02 19:34:00 | 3968.90000 | 3970.00000 | 3967.00000 | 3968.00000 | 20.7030 | 82152.3300 | 3968.14002 2014-06-02 19:35:00 | 3967.29000 | 3967.29000 | 3965.00000 | 3966.27000 | 21.1280 | 83792.1200 | 3965.92999 2014-06-02 19:36:00 | 3966.04000 | 3970.20000 | 3966.04000 | 3969.52000 | 17.5740 | 69753.3100 | 3969.12002 2014-06-02 19:37:00 | 3969.51000 | 3970.60000 | 3965.01000 | 3968.79000 | 23.9880 | 95195.1400 | 3968.44999 2014-06-02 19:38:00 | 3968.03000 | 3968.79000 | 3967.92000 | 3968.04000 | 3.6880 | 14634.8200 | 3968.23000 2014-06-02 19:39:00 | 3968.03000 | 3972.00000 | 3968.02000 | 3970.78000 | 6.9580 | 27619.4000 | 3969.45000 2014-06-02 19:40:00 | 3970.78000 | 3974.00000 | 3965.94000 | 3973.02000 | 41.7730 | 165922.3800 | 3972.00003 2014-06-02 19:41:00 | 3973.02000 | 3974.90000 | 3973.00000 | 3973.00000 | 28.1270 | 111771.6600 | 3973.81998 2014-06-02 19:42:00 | 3973.00000 | 3974.00000 | 3971.00000 | 3971.91000 | 19.9060 | 79067.8500 | 3972.05998 2014-06-02 19:43:00 | 3973.00000 | 3975.00000 | 3972.87000 | 3974.00000 | 29.0950 | 115620.4900 | 3973.89996 2014-06-02 19:44:00 | 3974.00000 | 3974.00000 | 3971.09000 | 3972.02000 | 33.5610 | 133308.6100 | 3972.13001 2014-06-02 19:45:00 | 3973.00000 | 3973.85000 | 3968.60000 | 3970.58000 | 15.5200 | 61644.1500 | 3971.92000 2014-06-02 19:46:00 | 3970.02000 | 3970.48000 | 3968.10000 | 3968.12000 | 10.9560 | 43489.1100 | 3969.42999 2014-06-02 19:47:00 | 3968.09000 | 3971.54000 | 3968.09000 | 3968.51000 | 32.1840 | 127784.8500 | 3970.45003 2014-06-02 19:48:00 | 3968.12000 | 3975.00000 | 3968.12000 | 3971.05000 | 19.4460 | 77202.4000 | 3970.08998 2014-06-02 19:49:00 | 3971.10000 | 3972.49000 | 3971.10000 | 3972.49000 | 3.5340 | 14037.1500 | 3972.03000 2014-06-02 19:50:00 | 3972.49000 | 3973.00000 | 3971.37000 | 3973.00000 | 17.6380 | 70068.0300 | 3972.55999 2014-06-02 19:51:00 | 3973.00000 | 3975.00000 | 3972.00000 | 3974.00000 | 22.1700 | 88100.4000 | 3973.86000 2014-06-02 19:52:00 | 3973.69000 | 3974.00000 | 3972.05000 | 3973.70000 | 18.0810 | 71845.3500 | 3973.53000 2014-06-02 19:53:00 | 3973.70000 | 3974.98000 | 3972.36000 | 3974.00000 | 2.9230 | 11614.9400 | 3973.64000 2014-06-02 19:54:00 | 3974.00000 | 3974.00000 | 3973.22000 | 3973.23000 | 1.7470 | 6942.3400 | 3973.86000 2014-06-02 19:55:00 | 3973.98000 | 3975.50000 | 3973.98000 | 3974.67000 | 23.7580 | 94432.9400 | 3974.78999 2014-06-02 19:56:00 | 3974.72000 | 3976.10000 | 3974.05000 | 3974.10000 | 3.9880 | 15852.1100 | 3974.95000 2014-06-02 19:57:00 | 3974.13000 | 3976.30000 | 3974.10000 | 3976.30000 | 9.3210 | 37050.4200 | 3974.94000 2014-06-02 19:58:00 | 3975.04000 | 3978.02000 | 3975.04000 | 3975.39000 | 15.0990 | 60036.2800 | 3976.18000 2014-06-02 19:59:00 | 3975.39000 | 3978.00000 | 3974.19000 | 3976.00000 | 15.5400 | 61787.9100 | 3976.06000 2014-06-02 20:00:00 | 3975.80000 | 3979.00000 | 3975.80000 | 3977.15000 | 12.7760 | 50830.4000 | 3978.58999 2014-06-02 20:01:00 | 3977.79000 | 3980.00000 | 3977.33000 | 3978.05000 | 24.0990 | 95876.6400 | 3978.44999 2014-06-02 20:02:00 | 3978.05000 | 3978.05000 | 3977.43000 | 3977.52000 | 1.4180 | 5640.4900 | 3977.78000 2014-06-02 20:03:00 | 3977.52000 | 3977.73000 | 3975.86000 | 3975.94000 | 18.6230 | 74050.9100 | 3976.31001 2014-06-02 20:04:00 | 3975.92000 | 3975.92000 | 3974.12000 | 3974.12000 | 10.7120 | 42585.5000 | 3975.49001 2014-06-02 20:05:00 | 3975.72000 | 3975.94000 | 3975.15000 | 3975.94000 | 21.3190 | 84762.4100 | 3975.90999 2014-06-02 20:06:00 | 3975.94000 | 3978.02000 | 3975.86000 | 3976.08000 | 11.5820 | 46070.7500 | 3977.79001 2014-06-02 20:07:00 | 3976.20000 | 3977.56000 | 3976.20000 | 3976.72000 | 22.9360 | 91212.4600 | 3976.81998 2014-06-02 20:08:00 | 3977.46000 | 3977.46000 | 3976.24000 | 3976.96000 | 0.7270 | 2891.2200 | 3976.92000 2014-06-02 20:09:00 | 3976.96000 | 3979.49000 | 3976.22000 | 3979.49000 | 12.4810 | 49636.3400 | 3976.95000 2014-06-02 20:10:00 | 3979.49000 | 3979.49000 | 3976.12000 | 3977.17000 | 7.6520 | 30441.0900 | 3978.19000 2014-06-02 20:11:00 | 3977.53000 | 3978.98000 | 3977.53000 | 3978.98000 | 0.1400 | 556.8900 | 3977.77000 2014-06-02 20:12:00 | 3978.90000 | 3981.80000 | 3978.90000 | 3981.80000 | 56.6339 | 225395.7600 | 3979.87006 2014-06-02 20:13:00 | 3981.90000 | 3985.00000 | 3980.19000 | 3984.00000 | 40.7140 | 162136.2600 | 3982.32004 2014-06-02 20:14:00 | 3984.00000 | 3985.00000 | 3983.00000 | 3983.77000 | 41.0000 | 163366.6900 | 3984.55000 2014-06-02 20:15:00 | 3983.84000 | 3983.85000 | 3981.10000 | 3982.00000 | 51.8091 | 206324.9300 | 3982.40999 2014-06-02 20:16:00 | 3982.00000 | 3985.20000 | 3981.98000 | 3982.00000 | 47.1150 | 187701.0600 | 3983.88994 2014-06-02 20:17:00 | 3982.00000 | 3982.95000 | 3982.00000 | 3982.12000 | 5.7590 | 22933.2200 | 3982.15000 2014-06-02 20:18:00 | 3982.12000 | 3982.28000 | 3977.01000 | 3977.96000 | 12.6640 | 50387.3000 | 3978.78001 2014-06-02 20:19:00 | 3977.96000 | 3980.97000 | 3977.96000 | 3980.97000 | 11.0820 | 44103.5700 | 3979.75001 2014-06-02 20:20:00 | 3979.28000 | 3983.30000 | 3979.00000 | 3983.30000 | 23.9990 | 95514.8100 | 3979.94999 2014-06-02 20:21:00 | 3982.00000 | 3989.00000 | 3981.92000 | 3987.00000 | 74.3290 | 296334.0000 | 3986.78998 2014-06-02 20:22:00 | 3987.97000 | 3989.88000 | 3987.03000 | 3989.82000 | 36.4570 | 145403.9400 | 3988.36997 2014-06-02 20:23:00 | 3989.77000 | 3992.07000 | 3985.00000 | 3988.98000 | 42.9050 | 171198.4200 | 3990.16995 2014-06-02 20:24:00 | 3988.16000 | 3993.00000 | 3987.99000 | 3991.21000 | 31.2680 | 124778.7700 | 3990.61998 2014-06-02 20:25:00 | 3991.24000 | 3992.97000 | 3990.00000 | 3992.62000 | 18.1040 | 72255.7700 | 3991.15002 2014-06-02 20:26:00 | 3991.20000 | 3992.52000 | 3990.00000 | 3990.29000 | 43.2840 | 172747.4200 | 3991.02004 2014-06-02 20:27:00 | 3991.94000 | 3992.88000 | 3989.04000 | 3989.82000 | 50.5550 | 201738.0300 | 3990.46994 2014-06-02 20:28:00 | 3989.77000 | 3994.00000 | 3989.76000 | 3993.98000 | 44.8320 | 178999.1200 | 3992.66002 2014-06-02 20:29:00 | 3993.34000 | 3994.25000 | 3992.93000 | 3994.13000 | 11.9240 | 47624.3500 | 3993.99001 2014-06-02 20:30:00 | 3994.14000 | 3994.14000 | 3990.36000 | 3990.36000 | 17.0120 | 67920.7900 | 3992.52001 2014-06-02 20:31:00 | 3992.00000 | 3992.97000 | 3988.38000 | 3988.38000 | 29.1680 | 116400.9200 | 3990.70999 2014-06-02 20:32:00 | 3991.75000 | 3992.99000 | 3989.97000 | 3992.86000 | 23.1800 | 92525.5900 | 3991.61000 2014-06-02 20:33:00 | 3992.86000 | 3993.54000 | 3992.10000 | 3993.54000 | 8.7060 | 34764.9400 | 3993.21999 2014-06-02 20:34:00 | 3993.35000 | 3993.54000 | 3989.00000 | 3992.90000 | 28.2050 | 112621.9700 | 3992.97996 2014-06-02 20:35:00 | 3993.54000 | 3993.90000 | 3992.17000 | 3993.54000 | 13.1880 | 52665.8200 | 3993.46999 2014-06-02 20:36:00 | 3993.54000 | 3995.97000 | 3992.58000 | 3995.97000 | 28.4960 | 113823.0400 | 3994.34997 2014-06-02 20:37:00 | 3995.99000 | 3996.80000 | 3995.02000 | 3996.60000 | 18.5530 | 74138.2400 | 3996.02001 2014-06-02 20:38:00 | 3996.60000 | 3998.00000 | 3995.33000 | 3998.00000 | 37.2760 | 148989.1700 | 3996.91996 2014-06-02 20:39:00 | 3998.00000 | 4001.98000 | 3996.62000 | 4001.09000 | 123.5979 | 494317.6000 | 3999.39994 2014-06-02 20:40:00 | 4001.09000 | 4009.00000 | 4001.09000 | 4007.89000 | 20.4440 | 81862.0200 | 4004.21002 2014-06-02 20:41:00 | 4006.30000 | 4009.90000 | 4006.30000 | 4009.02000 | 31.3460 | 125663.6500 | 4008.91997 2014-06-02 20:42:00 | 4009.73000 | 4009.90000 | 4009.00000 | 4009.90000 | 43.9570 | 176257.3000 | 4009.76997 2014-06-02 20:43:00 | 4009.90000 | 4012.02000 | 4008.42000 | 4011.12000 | 43.7400 | 175399.5600 | 4010.05000 2014-06-02 20:44:00 | 4012.02000 | 4018.65000 | 4011.12000 | 4018.62000 | 17.9480 | 72059.0700 | 4014.87999 2014-06-02 20:45:00 | 4018.00000 | 4022.07000 | 4016.95000 | 4022.07000 | 60.1221 | 241678.6900 | 4019.80003 2014-06-02 20:46:00 | 4022.07000 | 4029.00000 | 4020.06000 | 4024.97000 | 61.1280 | 246000.6000 | 4024.34997 2014-06-02 20:47:00 | 4021.82000 | 4024.97000 | 4011.01000 | 4023.13000 | 40.4840 | 162743.5100 | 4019.95004 2014-06-02 20:48:00 | 4024.35000 | 4030.00000 | 4023.10000 | 4027.11000 | 58.9289 | 237353.9700 | 4027.79998 2014-06-02 20:49:00 | 4027.22000 | 4030.98000 | 4027.11000 | 4030.07000 | 55.0770 | 221947.9900 | 4029.77996 2014-06-02 20:50:00 | 4030.07000 | 4031.00000 | 4012.00000 | 4020.00000 | 45.3080 | 182437.5900 | 4026.60998 2014-06-02 20:51:00 | 4020.00000 | 4025.05000 | 4013.46000 | 4025.05000 | 36.9070 | 148369.0000 | 4020.07997 2014-06-02 20:52:00 | 4025.08000 | 4026.97000 | 4024.00000 | 4026.62000 | 15.1440 | 60962.3200 | 4025.51002 2014-06-02 20:53:00 | 4025.00000 | 4026.45000 | 4021.71000 | 4023.92000 | 24.5340 | 98734.3400 | 4024.39002 2014-06-02 20:54:00 | 4022.13000 | 4024.55000 | 4018.08000 | 4020.10000 | 34.6570 | 139364.9000 | 4021.25997 2014-06-02 20:55:00 | 4020.10000 | 4022.00000 | 4005.57000 | 4015.00000 | 41.5700 | 166978.3500 | 4016.80000 2014-06-02 20:56:00 | 4014.77000 | 4015.14000 | 3991.02000 | 3997.62000 | 41.0310 | 164473.8900 | 4008.53001 2014-06-02 20:57:00 | 3994.00000 | 3999.95000 | 3989.51000 | 3991.98000 | 108.8151 | 434416.9600 | 3992.24987 2014-06-02 20:58:00 | 3989.59000 | 3992.01000 | 3982.00000 | 3984.00000 | 34.1350 | 136058.1700 | 3985.87996 2014-06-02 20:59:00 | 3984.00000 | 4009.58000 | 3984.00000 | 3991.00000 | 53.6250 | 213800.2900 | 3986.94993 2014-06-02 21:00:00 | 3994.00000 | 4002.24000 | 3993.99000 | 3997.98000 | 23.2790 | 93095.4400 | 3999.11999 2014-06-02 21:01:00 | 3997.97000 | 4007.96000 | 3996.10000 | 4007.44000 | 47.4850 | 190065.4600 | 4002.63994 2014-06-02 21:02:00 | 4007.44000 | 4010.00000 | 4004.10000 | 4009.96000 | 42.6890 | 171053.7400 | 4006.96999 2014-06-02 21:03:00 | 4008.18000 | 4012.71000 | 4007.44000 | 4011.87000 | 47.4221 | 190174.2900 | 4010.25002 2014-06-02 21:04:00 | 4010.58000 | 4016.72000 | 4009.98000 | 4015.03000 | 25.3150 | 101601.3900 | 4013.48997 2014-06-02 21:05:00 | 4016.00000 | 4022.70000 | 4016.00000 | 4020.87000 | 26.6930 | 107279.7900 | 4019.02002 2014-06-02 21:06:00 | 4019.26000 | 4020.83000 | 4009.09000 | 4015.89000 | 58.7090 | 235662.6000 | 4014.07999 2014-06-02 21:07:00 | 4012.00000 | 4022.65000 | 4012.00000 | 4022.01000 | 75.5519 | 303711.9700 | 4019.91004 2014-06-02 21:08:00 | 4024.00000 | 4033.00000 | 4019.00000 | 4022.04000 | 72.1360 | 290266.7800 | 4023.87993 2014-06-02 21:09:00 | 4022.02000 | 4026.66000 | 4020.00000 | 4022.01000 | 36.4120 | 146422.0400 | 4021.26002 2014-06-02 21:10:00 | 4022.01000 | 4026.08000 | 4020.14000 | 4024.12000 | 39.4630 | 158811.0400 | 4024.30003 2014-06-02 21:11:00 | 4026.00000 | 4027.00000 | 4024.14000 | 4026.19000 | 31.7820 | 127946.6700 | 4025.76002 2014-06-02 21:12:00 | 4027.00000 | 4030.15000 | 4026.19000 | 4027.98000 | 44.3720 | 178726.7900 | 4027.92002 2014-06-02 21:13:00 | 4027.95000 | 4032.71000 | 4019.73000 | 4021.65000 | 23.0880 | 92870.9500 | 4022.47999 2014-06-02 21:14:00 | 4021.00000 | 4025.00000 | 4020.98000 | 4023.03000 | 26.2040 | 105399.3100 | 4022.26003 2014-06-02 21:15:00 | 4023.08000 | 4027.89000 | 4023.08000 | 4027.41000 | 10.6110 | 42699.2300 | 4024.05000 2014-06-02 21:16:00 | 4027.46000 | 4030.00000 | 4026.43000 | 4028.01000 | 32.2960 | 130099.8200 | 4028.35997 2014-06-02 21:17:00 | 4027.98000 | 4029.28000 | 4026.00000 | 4027.90000 | 18.7370 | 75453.5500 | 4026.97999 2014-06-02 21:18:00 | 4027.86000 | 4029.25000 | 4025.00000 | 4026.99000 | 23.8000 | 95830.2100 | 4026.48000 2014-06-02 21:19:00 | 4027.95000 | 4028.39000 | 4025.00000 | 4025.00000 | 80.5851 | 324386.3600 | 4025.39010 2014-06-02 21:20:00 | 4025.02000 | 4025.10000 | 4021.00000 | 4024.00000 | 57.8700 | 232908.9300 | 4024.69000 2014-06-02 21:21:00 | 4023.95000 | 4024.00000 | 4022.70000 | 4023.67000 | 2.9510 | 11874.2300 | 4023.80000 2014-06-02 21:22:00 | 4023.85000 | 4029.99000 | 4022.40000 | 4026.97000 | 4.6420 | 18684.4900 | 4025.09000 2014-06-02 21:23:00 | 4026.97000 | 4030.10000 | 4026.97000 | 4030.10000 | 15.2040 | 61251.8600 | 4028.67002 2014-06-02 21:24:00 | 4031.00000 | 4035.00000 | 4025.38000 | 4031.89000 | 80.0121 | 322652.6300 | 4032.55004 2014-06-02 21:25:00 | 4033.00000 | 4035.00000 | 4032.75000 | 4035.00000 | 34.2000 | 137975.2300 | 4034.36000 2014-06-02 21:26:00 | 4035.00000 | 4035.11000 | 4030.31000 | 4034.57000 | 28.9930 | 116981.3400 | 4034.81002 2014-06-02 21:27:00 | 4034.57000 | 4038.22000 | 4033.98000 | 4034.65000 | 20.5720 | 83000.8000 | 4034.65001 2014-06-02 21:28:00 | 4035.07000 | 4040.00000 | 4035.07000 | 4039.86000 | 64.0780 | 258798.2800 | 4038.79997 2014-06-02 21:29:00 | 4039.91000 | 4041.00000 | 4038.06000 | 4040.09000 | 63.7159 | 257413.0700 | 4040.00994 2014-06-02 21:30:00 | 4041.00000 | 4050.00000 | 4040.14000 | 4043.52000 | 89.2040 | 360997.1400 | 4046.87009 2014-06-02 21:31:00 | 4043.54000 | 4047.92000 | 4043.54000 | 4046.03000 | 28.0930 | 113670.9700 | 4046.24002 2014-06-02 21:32:00 | 4046.00000 | 4049.75000 | 4046.00000 | 4048.97000 | 16.5340 | 66910.9800 | 4046.87002 2014-06-02 21:33:00 | 4048.60000 | 4048.60000 | 4048.00000 | 4048.56000 | 8.5330 | 34544.1500 | 4048.30001 2014-06-02 21:34:00 | 4048.57000 | 4048.57000 | 4045.00000 | 4047.00000 | 38.2900 | 154947.9400 | 4046.69000 2014-06-02 21:35:00 | 4047.63000 | 4048.05000 | 4046.97000 | 4048.05000 | 19.5400 | 79088.6200 | 4047.52000 2014-06-02 21:36:00 | 4048.08000 | 4049.00000 | 4048.04000 | 4049.00000 | 16.9710 | 68714.2700 | 4048.92000 2014-06-02 21:37:00 | 4048.99000 | 4052.77000 | 4048.97000 | 4051.33000 | 124.2220 | 503091.6500 | 4049.94006 2014-06-02 21:38:00 | 4051.33000 | 4057.05000 | 4051.33000 | 4057.05000 | 64.4971 | 261518.8000 | 4054.73995 2014-06-02 21:39:00 | 4056.87000 | 4057.96000 | 4053.04000 | 4055.83000 | 81.8571 | 332035.1300 | 4056.27994 2014-06-02 21:40:00 | 4055.83000 | 4060.00000 | 4055.00000 | 4058.00000 | 52.3580 | 212503.7700 | 4058.66997 2014-06-02 21:41:00 | 4058.02000 | 4062.00000 | 4058.01000 | 4061.01000 | 57.3540 | 232842.2000 | 4059.74006 2014-06-02 21:42:00 | 4061.01000 | 4061.98000 | 4056.69000 | 4057.98000 | 72.3650 | 293735.3100 | 4059.08009 2014-06-02 21:43:00 | 4057.98000 | 4057.99000 | 4046.00000 | 4050.00000 | 46.1450 | 187078.2800 | 4054.13994 2014-06-02 21:44:00 | 4052.00000 | 4052.00000 | 4044.52000 | 4045.03000 | 61.5010 | 249025.0500 | 4049.12002 2014-06-02 21:45:00 | 4045.03000 | 4048.89000 | 4045.03000 | 4048.82000 | 20.4990 | 82950.2600 | 4046.54999 2014-06-02 21:46:00 | 4047.11000 | 4050.14000 | 4047.11000 | 4050.05000 | 30.9400 | 125279.1800 | 4049.10000 2014-06-02 21:47:00 | 4050.14000 | 4057.00000 | 4050.08000 | 4057.00000 | 22.6910 | 91961.6500 | 4052.78001 2014-06-02 21:48:00 | 4057.00000 | 4057.15000 | 4055.00000 | 4057.11000 | 18.4540 | 74848.2200 | 4055.93002 2014-06-02 21:49:00 | 4056.84000 | 4057.15000 | 4056.01000 | 4057.15000 | 44.6870 | 181280.8300 | 4056.67997 2014-06-02 21:50:00 | 4057.12000 | 4068.88000 | 4057.12000 | 4060.98000 | 58.8680 | 239103.5000 | 4061.68997 2014-06-02 21:51:00 | 4062.00000 | 4062.00000 | 4058.04000 | 4060.10000 | 36.0770 | 146478.8000 | 4060.16997 2014-06-02 21:52:00 | 4060.10000 | 4060.17000 | 4056.48000 | 4060.17000 | 57.6080 | 233865.4300 | 4059.59997 2014-06-02 21:53:00 | 4060.68000 | 4068.80000 | 4060.68000 | 4065.02000 | 36.7020 | 149181.3200 | 4064.66002 2014-06-02 21:54:00 | 4065.00000 | 4068.80000 | 4061.00000 | 4068.78000 | 42.2390 | 171734.6700 | 4065.77999 2014-06-02 21:55:00 | 4068.78000 | 4069.97000 | 4068.00000 | 4069.88000 | 68.2030 | 277524.9100 | 4069.10005 2014-06-02 21:56:00 | 4069.88000 | 4073.02000 | 4068.71000 | 4069.97000 | 165.4301 | 673331.9500 | 4070.19000 2014-06-02 21:57:00 | 4069.95000 | 4073.02000 | 4066.00000 | 4073.02000 | 140.9680 | 573800.1800 | 4070.42993 2014-06-02 21:58:00 | 4070.00000 | 4070.00000 | 4063.04000 | 4067.05000 | 77.4611 | 315114.6900 | 4068.04002 2014-06-02 21:59:00 | 4067.91000 | 4068.70000 | 4065.00000 | 4068.03000 | 38.0800 | 154849.5600 | 4066.43000 2014-06-02 22:00:00 | 4068.68000 | 4086.64000 | 4068.68000 | 4084.98000 | 143.3109 | 584351.5400 | 4077.51003 2014-06-02 22:01:00 | 4082.00000 | 4091.00000 | 4082.00000 | 4088.00000 | 101.5121 | 414972.3800 | 4087.91005 2014-06-02 22:02:00 | 4087.71000 | 4091.00000 | 4087.00000 | 4090.04000 | 57.1381 | 233648.9700 | 4089.19997 2014-06-02 22:03:00 | 4090.00000 | 4091.00000 | 4088.00000 | 4088.94000 | 117.6329 | 481129.1300 | 4090.09008 2014-06-02 22:04:00 | 4088.27000 | 4090.00000 | 4085.00000 | 4088.13000 | 41.2500 | 168625.3100 | 4087.89000 2014-06-02 22:05:00 | 4089.00000 | 4095.00000 | 4084.97000 | 4088.00000 | 112.1460 | 458422.3600 | 4087.72989 2014-06-02 22:06:00 | 4087.97000 | 4095.00000 | 4086.43000 | 4095.00000 | 34.9960 | 143230.4700 | 4092.76997 2014-06-02 22:07:00 | 4095.02000 | 4100.00000 | 4095.00000 | 4098.03000 | 147.3991 | 604036.9500 | 4097.96997 2014-06-02 22:08:00 | 4098.06000 | 4099.99000 | 4093.41000 | 4097.10000 | 44.2540 | 181332.9900 | 4097.55004 2014-06-02 22:09:00 | 4097.10000 | 4097.95000 | 4095.00000 | 4096.00000 | 26.3460 | 107921.1400 | 4096.29997 2014-06-02 22:10:00 | 4096.00000 | 4096.00000 | 4093.35000 | 4094.99000 | 41.6240 | 170455.9200 | 4095.14004 2014-06-02 22:11:00 | 4094.96000 | 4095.00000 | 4083.00000 | 4083.00000 | 50.3180 | 205739.3300 | 4088.77998 2014-06-02 22:12:00 | 4082.34000 | 4089.79000 | 4081.44000 | 4082.91000 | 56.1720 | 229397.9700 | 4083.85003 2014-06-02 22:13:00 | 4082.91000 | 4084.00000 | 4080.00000 | 4080.00000 | 44.7960 | 182861.8700 | 4082.09996 2014-06-02 22:14:00 | 4079.98000 | 4080.00000 | 4070.00000 | 4076.04000 | 38.7580 | 157979.1600 | 4076.03998 2014-06-02 22:15:00 | 4076.04000 | 4077.40000 | 4072.75000 | 4074.42000 | 33.3620 | 135945.4900 | 4074.86002 2014-06-02 22:16:00 | 4074.16000 | 4074.48000 | 4067.07000 | 4068.97000 | 53.2700 | 216881.4600 | 4071.36000 2014-06-02 22:17:00 | 4068.04000 | 4074.48000 | 4066.90000 | 4072.93000 | 33.8650 | 137808.9100 | 4069.35996 2014-06-02 22:18:00 | 4072.93000 | 4090.04000 | 4071.13000 | 4089.00000 | 85.1990 | 347671.5100 | 4080.69998 2014-06-02 22:19:00 | 4087.97000 | 4092.02000 | 4085.97000 | 4090.76000 | 61.5060 | 251499.2600 | 4089.01994 2014-06-02 22:20:00 | 4090.35000 | 4091.95000 | 4088.00000 | 4088.03000 | 13.2300 | 54104.4900 | 4089.53000 2014-06-02 22:21:00 | 4088.03000 | 4089.86000 | 4087.97000 | 4089.41000 | 29.4990 | 120595.2100 | 4088.10999 2014-06-02 22:22:00 | 4089.41000 | 4089.41000 | 4088.16000 | 4089.41000 | 16.4810 | 67390.6800 | 4088.99000 2014-06-02 22:23:00 | 4089.07000 | 4089.41000 | 4085.00000 | 4086.39000 | 34.3700 | 140459.7500 | 4086.70000 2014-06-02 22:24:00 | 4087.00000 | 4089.41000 | 4087.00000 | 4089.41000 | 16.0650 | 65681.0200 | 4088.44998 2014-06-02 22:25:00 | 4089.41000 | 4094.07000 | 4089.41000 | 4092.00000 | 31.9880 | 130839.7100 | 4090.26998 2014-06-02 22:26:00 | 4092.90000 | 4094.00000 | 4092.10000 | 4093.75000 | 17.9330 | 73410.8800 | 4093.62001 2014-06-02 22:27:00 | 4093.19000 | 4094.88000 | 4092.46000 | 4093.52000 | 25.5680 | 104663.4500 | 4093.52999 2014-06-02 22:28:00 | 4093.55000 | 4094.00000 | 4084.74000 | 4084.74000 | 27.6100 | 112975.9100 | 4091.85000 2014-06-02 22:29:00 | 4085.63000 | 4090.74000 | 4079.97000 | 4082.76000 | 35.6390 | 145556.7000 | 4084.19999 2014-06-02 22:30:00 | 4082.73000 | 4084.76000 | 4079.94000 | 4083.00000 | 18.2320 | 74437.1400 | 4082.77001 2014-06-02 22:31:00 | 4082.20000 | 4085.00000 | 4081.16000 | 4085.00000 | 61.5711 | 251389.6800 | 4082.92002 2014-06-02 22:32:00 | 4083.03000 | 4087.00000 | 4079.00000 | 4081.44000 | 52.4450 | 214019.8200 | 4080.83994 2014-06-02 22:33:00 | 4081.44000 | 4086.72000 | 4081.44000 | 4086.71000 | 5.8680 | 23966.0700 | 4084.20000 2014-06-02 22:34:00 | 4087.00000 | 4087.00000 | 4084.08000 | 4087.00000 | 28.8410 | 117853.5700 | 4086.32001 2014-06-02 22:35:00 | 4087.38000 | 4092.00000 | 4087.38000 | 4092.00000 | 51.4220 | 210286.5300 | 4089.43002 2014-06-02 22:36:00 | 4092.06000 | 4095.00000 | 4090.00000 | 4090.03000 | 104.4390 | 427422.9200 | 4092.55997 2014-06-02 22:37:00 | 4090.09000 | 4091.88000 | 4088.00000 | 4088.00000 | 23.6270 | 96658.8700 | 4091.02998 2014-06-02 22:38:00 | 4089.00000 | 4089.00000 | 4084.89000 | 4084.92000 | 22.2220 | 90807.1400 | 4086.36001 2014-06-02 22:39:00 | 4084.97000 | 4084.97000 | 4081.44000 | 4084.00000 | 62.3940 | 254794.6000 | 4083.64006 2014-06-02 22:40:00 | 4084.10000 | 4091.00000 | 4084.10000 | 4088.18000 | 35.9660 | 147073.5000 | 4089.23996 2014-06-02 22:41:00 | 4089.85000 | 4089.85000 | 4088.03000 | 4089.36000 | 17.6380 | 72121.5100 | 4088.97999 2014-06-02 22:42:00 | 4089.36000 | 4092.00000 | 4089.35000 | 4092.00000 | 31.6600 | 129498.9600 | 4090.30000 2014-06-02 22:43:00 | 4091.00000 | 4092.97000 | 4088.97000 | 4088.97000 | 44.3260 | 181322.4100 | 4090.65996 2014-06-02 22:44:00 | 4088.06000 | 4088.06000 | 4086.08000 | 4086.13000 | 27.7270 | 113329.0400 | 4087.31998 2014-06-02 22:45:00 | 4086.14000 | 4090.00000 | 4086.00000 | 4088.48000 | 24.6390 | 100714.6700 | 4087.60999 2014-06-02 22:46:00 | 4088.19000 | 4089.66000 | 4087.90000 | 4088.00000 | 16.7170 | 68340.2900 | 4088.06999 2014-06-02 22:47:00 | 4088.00000 | 4089.12000 | 4086.58000 | 4088.71000 | 28.9030 | 118163.3400 | 4088.27002 2014-06-02 22:48:00 | 4088.72000 | 4091.89000 | 4088.03000 | 4091.26000 | 55.7041 | 227830.1700 | 4090.01006 2014-06-02 22:49:00 | 4090.04000 | 4100.00000 | 4090.04000 | 4098.00000 | 224.5158 | 920119.7100 | 4098.23977 2014-06-02 22:50:00 | 4098.04000 | 4115.98000 | 4098.04000 | 4108.05000 | 180.9001 | 742761.1500 | 4105.92000 2014-06-02 22:51:00 | 4108.05000 | 4110.00000 | 4099.99000 | 4109.99000 | 109.1201 | 448022.0600 | 4105.77000 2014-06-02 22:52:00 | 4109.96000 | 4112.13000 | 4104.87000 | 4105.00000 | 103.7269 | 426218.9700 | 4109.04992 2014-06-02 22:53:00 | 4105.00000 | 4111.00000 | 4105.00000 | 4111.00000 | 87.3400 | 358901.8600 | 4109.25000 2014-06-02 22:54:00 | 4111.00000 | 4130.04000 | 4111.00000 | 4120.00000 | 158.4471 | 652359.8500 | 4117.20989 2014-06-02 22:55:00 | 4120.92000 | 4135.71000 | 4120.00000 | 4135.05000 | 137.8320 | 568829.8900 | 4126.98007 2014-06-02 22:56:00 | 4132.00000 | 4135.00000 | 4124.36000 | 4131.43000 | 94.4089 | 389971.2500 | 4130.65998 2014-06-02 22:57:00 | 4129.94000 | 4130.44000 | 4125.38000 | 4130.44000 | 63.7259 | 263167.1200 | 4129.66994 2014-06-02 22:58:00 | 4130.39000 | 4143.00000 | 4130.39000 | 4139.02000 | 85.3011 | 352975.8800 | 4138.00002 2014-06-02 22:59:00 | 4139.02000 | 4140.41000 | 4130.40000 | 4135.02000 | 68.3680 | 282842.4500 | 4137.05997 2014-06-02 23:00:00 | 4136.00000 | 4137.63000 | 4134.68000 | 4134.70000 | 59.5080 | 246075.1300 | 4135.15997 2014-06-02 23:01:00 | 4135.00000 | 4135.00000 | 4125.00000 | 4126.00000 | 41.1320 | 169828.2300 | 4128.86002 2014-06-02 23:02:00 | 4127.00000 | 4127.00000 | 4099.99000 | 4119.94000 | 86.5459 | 355963.3700 | 4112.99991 2014-06-02 23:03:00 | 4118.03000 | 4119.89000 | 4100.00000 | 4100.10000 | 79.7990 | 327775.3600 | 4107.50998 2014-06-02 23:04:00 | 4105.83000 | 4116.99000 | 4100.00000 | 4112.64000 | 79.0601 | 324792.2200 | 4108.17000 2014-06-02 23:05:00 | 4112.64000 | 4114.17000 | 4111.00000 | 4113.98000 | 60.8050 | 250099.8900 | 4113.14993 2014-06-02 23:06:00 | 4113.97000 | 4122.96000 | 4104.00000 | 4112.97000 | 78.5210 | 322801.2700 | 4111.02002 2014-06-02 23:07:00 | 4112.97000 | 4120.00000 | 4109.00000 | 4110.00000 | 144.4690 | 594146.1900 | 4112.61997 2014-06-02 23:08:00 | 4109.97000 | 4110.00000 | 4045.00000 | 4090.00000 | 227.2710 | 928895.1200 | 4087.17005 2014-06-02 23:09:00 | 4089.95000 | 4089.95000 | 4052.43000 | 4083.02000 | 171.5679 | 699538.9900 | 4077.32991 2014-06-02 23:10:00 | 4083.75000 | 4096.07000 | 4083.02000 | 4090.90000 | 138.1419 | 565175.7600 | 4091.27006 2014-06-02 23:11:00 | 4093.00000 | 4094.31000 | 4086.97000 | 4091.53000 | 65.9099 | 269595.3300 | 4090.36000 2014-06-02 23:12:00 | 4090.05000 | 4091.72000 | 4087.02000 | 4087.02000 | 25.4460 | 104076.1200 | 4090.07998 2014-06-02 23:13:00 | 4087.02000 | 4093.02000 | 4086.72000 | 4093.00000 | 83.6529 | 342015.9200 | 4088.51006 2014-06-02 23:14:00 | 4093.00000 | 4105.00000 | 4087.00000 | 4105.00000 | 97.6941 | 399981.9600 | 4094.23010 2014-06-02 23:15:00 | 4107.00000 | 4116.10000 | 4100.58000 | 4105.00000 | 83.2370 | 341977.5900 | 4108.47994 2014-06-02 23:16:00 | 4103.00000 | 4110.02000 | 4099.00000 | 4102.23000 | 92.8671 | 381039.2700 | 4103.05993 2014-06-02 23:17:00 | 4102.20000 | 4102.20000 | 4095.04000 | 4100.00000 | 130.8499 | 536415.2400 | 4099.47000 2014-06-02 23:18:00 | 4096.38000 | 4102.00000 | 4096.38000 | 4101.03000 | 30.6190 | 125502.5300 | 4098.83999 2014-06-02 23:19:00 | 4101.50000 | 4105.00000 | 4098.98000 | 4100.97000 | 35.0480 | 143797.1600 | 4102.85998 2014-06-02 23:20:00 | 4100.95000 | 4100.95000 | 4072.00000 | 4093.02000 | 107.2760 | 438839.4900 | 4090.74990 2014-06-02 23:21:00 | 4093.73000 | 4093.73000 | 4081.02000 | 4088.95000 | 65.8789 | 269389.5000 | 4089.15998 2014-06-02 23:22:00 | 4088.95000 | 4092.00000 | 4087.06000 | 4090.00000 | 60.4379 | 247214.1300 | 4090.37997 2014-06-02 23:23:00 | 4090.00000 | 4090.68000 | 4087.90000 | 4088.37000 | 15.4800 | 63297.4300 | 4088.98000 2014-06-02 23:24:00 | 4088.65000 | 4090.00000 | 4088.00000 | 4089.00000 | 28.1270 | 115010.3200 | 4088.95998 2014-06-02 23:25:00 | 4089.00000 | 4089.90000 | 4088.90000 | 4089.72000 | 12.6370 | 51675.5400 | 4089.22999 2014-06-02 23:26:00 | 4089.72000 | 4100.00000 | 4089.04000 | 4099.02000 | 96.5869 | 395408.4800 | 4093.80993 2014-06-02 23:27:00 | 4100.00000 | 4106.00000 | 4100.00000 | 4106.00000 | 50.8630 | 208710.4200 | 4103.38004 2014-06-02 23:28:00 | 4106.00000 | 4106.00000 | 4101.01000 | 4102.45000 | 48.1921 | 197723.7900 | 4102.83002 2014-06-02 23:29:00 | 4102.45000 | 4103.00000 | 4099.02000 | 4100.00000 | 38.8690 | 159366.5100 | 4100.08999 2014-06-02 23:30:00 | 4099.99000 | 4104.00000 | 4099.96000 | 4104.00000 | 40.7370 | 167047.7500 | 4100.63997 2014-06-02 23:31:00 | 4103.07000 | 4109.08000 | 4103.07000 | 4107.10000 | 36.3710 | 149349.9400 | 4106.29001 2014-06-02 23:32:00 | 4107.07000 | 4108.00000 | 4093.00000 | 4100.02000 | 37.6340 | 154426.2300 | 4103.37004 2014-06-02 23:33:00 | 4100.00000 | 4100.00000 | 4095.65000 | 4095.67000 | 25.0290 | 102545.3100 | 4097.05999 2014-06-02 23:34:00 | 4096.95000 | 4097.06000 | 4092.00000 | 4093.04000 | 45.0740 | 184569.2900 | 4094.81004 2014-06-02 23:35:00 | 4093.05000 | 4097.94000 | 4092.00000 | 4096.01000 | 25.6260 | 104911.5100 | 4093.94997 2014-06-02 23:36:00 | 4096.05000 | 4102.00000 | 4096.05000 | 4100.10000 | 75.6869 | 310344.4100 | 4100.36994 2014-06-02 23:37:00 | 4100.12000 | 4100.79000 | 4099.97000 | 4099.97000 | 29.2980 | 120128.1700 | 4100.21999 2014-06-02 23:38:00 | 4099.03000 | 4103.00000 | 4099.00000 | 4101.93000 | 107.1300 | 439357.1500 | 4101.16000 2014-06-02 23:39:00 | 4102.32000 | 4103.01000 | 4101.26000 | 4102.13000 | 14.9120 | 61173.8000 | 4102.32001 2014-06-02 23:40:00 | 4101.00000 | 4102.43000 | 4100.02000 | 4100.04000 | 22.3190 | 91513.9300 | 4100.26999 2014-06-02 23:41:00 | 4100.04000 | 4100.36000 | 4096.00000 | 4096.15000 | 95.1819 | 390209.7100 | 4099.62004 2014-06-02 23:42:00 | 4096.19000 | 4096.19000 | 4094.08000 | 4094.13000 | 7.0150 | 28729.4600 | 4095.42999 2014-06-02 23:43:00 | 4094.13000 | 4095.85000 | 4093.05000 | 4094.95000 | 17.6540 | 72287.6300 | 4094.69002 2014-06-02 23:44:00 | 4093.94000 | 4101.02000 | 4093.94000 | 4101.00000 | 63.2460 | 259211.3900 | 4098.45994 2014-06-02 23:45:00 | 4101.02000 | 4101.57000 | 4094.24000 | 4096.02000 | 23.3530 | 95720.5900 | 4098.86002 2014-06-02 23:46:00 | 4096.76000 | 4097.34000 | 4096.00000 | 4097.28000 | 42.7040 | 174944.1200 | 4096.67004 2014-06-02 23:47:00 | 4098.00000 | 4102.00000 | 4097.03000 | 4100.00000 | 54.7901 | 224633.7300 | 4099.90000 2014-06-02 23:48:00 | 4100.56000 | 4108.03000 | 4099.03000 | 4107.83000 | 82.1180 | 336850.5200 | 4102.02996 2014-06-02 23:49:00 | 4105.44000 | 4115.03000 | 4105.44000 | 4115.00000 | 77.9659 | 320592.0200 | 4111.94992 2014-06-02 23:50:00 | 4115.00000 | 4115.03000 | 4109.97000 | 4109.98000 | 55.4459 | 228041.3900 | 4112.85995 2014-06-02 23:51:00 | 4109.98000 | 4115.00000 | 4109.98000 | 4113.05000 | 39.8960 | 164096.9000 | 4113.11996 2014-06-02 23:52:00 | 4113.10000 | 4115.00000 | 4108.00000 | 4109.05000 | 73.8760 | 303695.9400 | 4110.88993 2014-06-02 23:53:00 | 4109.05000 | 4112.00000 | 4109.05000 | 4111.14000 | 44.1080 | 181296.2500 | 4110.27998 2014-06-02 23:54:00 | 4112.79000 | 4119.00000 | 4112.79000 | 4116.03000 | 66.6160 | 274238.2100 | 4116.69994 2014-06-02 23:55:00 | 4116.03000 | 4116.71000 | 4112.98000 | 4114.00000 | 58.5001 | 240690.3100 | 4114.36000 2014-06-02 23:56:00 | 4114.00000 | 4114.00000 | 4111.14000 | 4112.79000 | 29.3220 | 120574.5400 | 4112.08001 2014-06-02 23:57:00 | 4111.13000 | 4112.55000 | 4111.13000 | 4112.02000 | 15.7290 | 64681.8000 | 4112.26000 2014-06-02 23:58:00 | 4112.02000 | 4112.39000 | 4110.00000 | 4111.87000 | 22.0630 | 90695.8000 | 4110.76002 2014-06-02 23:59:00 | 4111.82000 | 4113.02000 | 4110.43000 | 4113.00000 | 41.1400 | 169165.4100 | 4111.94000 2014-06-03 00:00:00 | 4112.00000 | 4125.00000 | 4111.03000 | 4115.03000 | 64.6410 | 266140.7400 | 4117.21002 2014-06-03 00:01:00 | 4115.03000 | 4130.00000 | 4112.09000 | 4114.99000 | 135.5150 | 557985.9100 | 4117.52017 2014-06-03 00:02:00 | 4114.99000 | 4115.00000 | 4107.53000 | 4109.91000 | 66.5001 | 273368.5000 | 4110.80000 2014-06-03 00:03:00 | 4109.91000 | 4110.00000 | 4104.91000 | 4107.50000 | 97.3991 | 400165.2100 | 4108.50998 2014-06-03 00:04:00 | 4106.00000 | 4115.00000 | 4104.93000 | 4115.00000 | 163.6222 | 672168.0300 | 4108.05009 2014-06-03 00:05:00 | 4114.98000 | 4120.00000 | 4106.90000 | 4113.88000 | 79.0600 | 325240.8800 | 4113.85000 2014-06-03 00:06:00 | 4113.68000 | 4115.00000 | 4110.20000 | 4111.94000 | 42.9560 | 176700.7700 | 4113.52996 2014-06-03 00:07:00 | 4111.91000 | 4115.00000 | 4111.02000 | 4112.03000 | 60.9800 | 250805.3800 | 4112.91000 2014-06-03 00:08:00 | 4112.08000 | 4112.08000 | 4107.01000 | 4109.12000 | 54.0770 | 222227.6700 | 4109.46996 2014-06-03 00:09:00 | 4107.01000 | 4107.01000 | 4100.00000 | 4104.00000 | 62.9411 | 258280.5000 | 4103.53002 2014-06-03 00:10:00 | 4105.53000 | 4112.00000 | 4102.54000 | 4111.04000 | 85.7351 | 352270.9200 | 4108.82990 2014-06-03 00:11:00 | 4111.04000 | 4112.00000 | 4108.00000 | 4110.06000 | 37.3070 | 153351.0800 | 4110.51997 2014-06-03 00:12:00 | 4110.06000 | 4110.16000 | 4106.17000 | 4110.16000 | 64.2240 | 263810.4900 | 4107.66006 2014-06-03 00:13:00 | 4110.16000 | 4110.18000 | 4108.03000 | 4110.00000 | 26.6500 | 109530.8500 | 4109.98000 2014-06-03 00:14:00 | 4110.16000 | 4111.94000 | 4108.13000 | 4111.87000 | 10.2720 | 42208.8500 | 4109.12000 2014-06-03 00:15:00 | 4110.07000 | 4130.00000 | 4110.07000 | 4127.00000 | 125.3221 | 516494.9900 | 4121.34006 2014-06-03 00:16:00 | 4125.16000 | 4125.16000 | 4114.59000 | 4121.97000 | 105.9690 | 436744.8800 | 4121.43997 2014-06-03 00:17:00 | 4121.97000 | 4127.64000 | 4120.00000 | 4125.03000 | 62.9000 | 259339.3200 | 4123.04000 2014-06-03 00:18:00 | 4126.29000 | 4128.02000 | 4124.97000 | 4125.21000 | 59.7639 | 246591.9700 | 4126.10006 2014-06-03 00:19:00 | 4126.64000 | 4137.65000 | 4126.00000 | 4135.00000 | 116.6010 | 481957.2200 | 4133.39003 2014-06-03 00:20:00 | 4133.08000 | 4147.24000 | 4133.07000 | 4145.94000 | 145.9100 | 604182.5400 | 4140.79000 2014-06-03 00:21:00 | 4145.17000 | 4148.90000 | 4142.02000 | 4144.97000 | 138.1730 | 572767.0200 | 4145.29010 2014-06-03 00:22:00 | 4144.00000 | 4149.00000 | 4140.00000 | 4142.92000 | 185.8538 | 770131.7000 | 4143.75017 2014-06-03 00:23:00 | 4141.00000 | 4143.97000 | 4131.32000 | 4142.90000 | 73.2500 | 303275.7100 | 4140.28000 2014-06-03 00:24:00 | 4141.53000 | 4142.73000 | 4132.03000 | 4141.08000 | 89.5130 | 370625.9300 | 4140.47007 2014-06-03 00:25:00 | 4140.98000 | 4143.96000 | 4139.21000 | 4141.81000 | 90.0549 | 372964.2900 | 4141.51989 2014-06-03 00:26:00 | 4141.81000 | 4144.00000 | 4135.00000 | 4136.94000 | 88.1160 | 364853.8600 | 4140.60991 2014-06-03 00:27:00 | 4136.00000 | 4141.00000 | 4131.22000 | 4133.07000 | 85.1961 | 352373.4600 | 4136.02992 2014-06-03 00:28:00 | 4134.03000 | 4137.45000 | 4134.00000 | 4134.00000 | 34.7350 | 143627.0500 | 4134.93996 2014-06-03 00:29:00 | 4135.00000 | 4136.98000 | 4133.00000 | 4134.90000 | 72.2441 | 298731.4300 | 4135.03007 2014-06-03 00:30:00 | 4133.16000 | 4134.00000 | 4130.00000 | 4132.13000 | 69.9921 | 289158.3000 | 4131.30004 2014-06-03 00:31:00 | 4132.13000 | 4135.02000 | 4130.00000 | 4133.00000 | 61.1380 | 252685.9200 | 4133.03997 2014-06-03 00:32:00 | 4134.54000 | 4135.47000 | 4130.00000 | 4130.00000 | 57.1511 | 236252.2200 | 4133.82001 2014-06-03 00:33:00 | 4131.97000 | 4135.02000 | 4125.15000 | 4135.02000 | 78.0179 | 322107.1100 | 4128.62996 2014-06-03 00:34:00 | 4136.00000 | 4138.69000 | 4125.10000 | 4129.95000 | 61.6870 | 254838.7200 | 4131.15995 2014-06-03 00:35:00 | 4129.95000 | 4130.10000 | 4124.90000 | 4127.85000 | 70.1891 | 289649.8900 | 4126.70998 2014-06-03 00:36:00 | 4127.80000 | 4132.00000 | 4126.01000 | 4129.03000 | 95.0400 | 392348.9500 | 4128.25000 2014-06-03 00:37:00 | 4129.05000 | 4132.30000 | 4127.83000 | 4131.59000 | 64.8240 | 267681.1900 | 4129.35006 2014-06-03 00:38:00 | 4131.59000 | 4131.70000 | 4126.01000 | 4131.15000 | 31.6770 | 130814.6400 | 4129.63998 2014-06-03 00:39:00 | 4131.11000 | 4137.00000 | 4130.09000 | 4135.62000 | 32.0550 | 132523.3200 | 4134.24996 2014-06-03 00:40:00 | 4135.62000 | 4136.05000 | 4130.00000 | 4130.00000 | 62.5750 | 258544.1400 | 4131.74992 2014-06-03 00:41:00 | 4129.48000 | 4130.00000 | 4121.88000 | 4123.00000 | 50.0720 | 206588.4900 | 4125.83002 2014-06-03 00:42:00 | 4124.90000 | 4124.91000 | 4120.00000 | 4122.04000 | 72.1650 | 297367.4000 | 4120.65991 2014-06-03 00:43:00 | 4123.00000 | 4125.00000 | 4122.18000 | 4124.85000 | 47.9810 | 197871.3200 | 4123.95001 2014-06-03 00:44:00 | 4124.85000 | 4125.99000 | 4121.04000 | 4122.16000 | 26.1950 | 108030.7300 | 4124.09997 2014-06-03 00:45:00 | 4121.04000 | 4122.73000 | 4111.82000 | 4111.82000 | 34.5270 | 142197.7800 | 4118.44997 2014-06-03 00:46:00 | 4114.74000 | 4114.74000 | 4106.02000 | 4109.85000 | 87.0450 | 357781.8800 | 4110.30989 2014-06-03 00:47:00 | 4109.83000 | 4109.85000 | 4106.08000 | 4108.92000 | 90.3371 | 371116.5700 | 4108.12994 2014-06-03 00:48:00 | 4108.91000 | 4108.91000 | 4100.00000 | 4100.00000 | 147.9011 | 607039.5100 | 4104.36004 2014-06-03 00:49:00 | 4101.37000 | 4104.00000 | 4098.50000 | 4104.00000 | 116.0031 | 475811.0600 | 4101.71009 2014-06-03 00:50:00 | 4104.00000 | 4107.03000 | 4100.00000 | 4100.31000 | 76.3961 | 313502.7900 | 4103.64993 2014-06-03 00:51:00 | 4101.95000 | 4106.97000 | 4101.95000 | 4105.00000 | 59.5750 | 244551.7400 | 4104.93993 2014-06-03 00:52:00 | 4105.00000 | 4106.94000 | 4098.50000 | 4100.00000 | 119.1490 | 488583.5200 | 4100.60997 2014-06-03 00:53:00 | 4100.00000 | 4109.00000 | 4100.00000 | 4108.97000 | 65.0799 | 267084.8400 | 4103.95000 2014-06-03 00:54:00 | 4108.97000 | 4114.03000 | 4108.57000 | 4110.14000 | 59.6239 | 245079.4500 | 4110.42006 2014-06-03 00:55:00 | 4110.14000 | 4117.77000 | 4110.00000 | 4110.00000 | 54.4960 | 224105.5400 | 4112.32995 2014-06-03 00:56:00 | 4110.00000 | 4110.00000 | 4101.00000 | 4104.97000 | 18.3970 | 75540.4900 | 4106.12999 2014-06-03 00:57:00 | 4101.97000 | 4101.97000 | 4095.41000 | 4097.00000 | 50.9310 | 208753.5900 | 4098.75001 2014-06-03 00:58:00 | 4097.00000 | 4100.61000 | 4096.50000 | 4097.85000 | 76.4980 | 313563.5800 | 4098.97996 2014-06-03 00:59:00 | 4097.00000 | 4097.85000 | 4087.86000 | 4087.86000 | 52.8000 | 216164.6100 | 4094.03000 2014-06-03 01:00:00 | 4089.22000 | 4089.25000 | 4067.56000 | 4076.00000 | 137.1302 | 559655.5800 | 4081.20001 2014-06-03 01:01:00 | 4076.00000 | 4090.00000 | 4075.50000 | 4090.00000 | 98.9320 | 403795.7700 | 4081.55005 2014-06-03 01:02:00 | 4089.15000 | 4096.00000 | 4085.00000 | 4086.94000 | 73.6839 | 301326.8000 | 4089.45007 2014-06-03 01:03:00 | 4086.92000 | 4089.94000 | 4086.92000 | 4088.02000 | 47.0540 | 192375.9800 | 4088.41005 2014-06-03 01:04:00 | 4088.02000 | 4092.00000 | 4086.97000 | 4087.38000 | 110.8390 | 453234.9100 | 4089.12997 2014-06-03 01:05:00 | 4086.97000 | 4087.36000 | 4085.15000 | 4085.20000 | 38.0410 | 155435.2600 | 4085.99001 2014-06-03 01:06:00 | 4085.20000 | 4089.70000 | 4081.98000 | 4083.23000 | 60.8489 | 248516.7600 | 4084.15998 2014-06-03 01:07:00 | 4083.23000 | 4084.83000 | 4074.50000 | 4074.98000 | 72.3740 | 295294.7700 | 4080.12007 2014-06-03 01:08:00 | 4074.98000 | 4079.75000 | 4074.50000 | 4076.00000 | 68.8289 | 280522.0200 | 4075.63998 2014-06-03 01:09:00 | 4076.00000 | 4076.00000 | 4070.10000 | 4073.45000 | 41.2930 | 168183.2800 | 4072.92003 2014-06-03 01:10:00 | 4073.45000 | 4081.95000 | 4073.45000 | 4079.00000 | 50.7060 | 206781.0700 | 4078.03995 2014-06-03 01:11:00 | 4079.98000 | 4080.45000 | 4075.06000 | 4080.00000 | 40.7130 | 166051.6300 | 4078.59003 2014-06-03 01:12:00 | 4079.76000 | 4088.00000 | 4070.00000 | 4080.98000 | 117.6060 | 479573.9200 | 4077.79989 2014-06-03 01:13:00 | 4080.98000 | 4080.98000 | 4077.00000 | 4079.86000 | 38.1190 | 155470.9300 | 4078.56999 2014-06-03 01:14:00 | 4079.86000 | 4079.88000 | 4077.00000 | 4078.89000 | 43.5010 | 177418.2900 | 4078.49001 2014-06-03 01:15:00 | 4078.89000 | 4083.21000 | 4077.94000 | 4083.21000 | 88.0440 | 359354.2900 | 4081.53009 2014-06-03 01:16:00 | 4083.97000 | 4088.04000 | 4080.00000 | 4083.95000 | 70.0090 | 285978.2400 | 4084.87998 2014-06-03 01:17:00 | 4083.95000 | 4084.00000 | 4078.00000 | 4080.02000 | 74.3191 | 303251.4700 | 4080.39998 2014-06-03 01:18:00 | 4080.02000 | 4083.00000 | 4079.00000 | 4083.00000 | 68.8869 | 281082.0700 | 4080.33995 2014-06-03 01:19:00 | 4083.06000 | 4088.81000 | 4082.90000 | 4082.95000 | 20.9560 | 85636.4400 | 4086.48998 2014-06-03 01:20:00 | 4082.03000 | 4082.03000 | 4070.00000 | 4070.00000 | 42.3960 | 172791.3300 | 4075.64996 2014-06-03 01:21:00 | 4070.00000 | 4075.48000 | 4070.00000 | 4070.00000 | 80.0670 | 326004.9500 | 4071.64994 2014-06-03 01:22:00 | 4071.98000 | 4073.00000 | 4065.00000 | 4068.00000 | 71.7961 | 292009.7600 | 4067.20993 2014-06-03 01:23:00 | 4069.25000 | 4073.37000 | 4065.00000 | 4067.00000 | 69.0950 | 281222.9500 | 4070.08992 2014-06-03 01:24:00 | 4067.95000 | 4077.00000 | 4065.17000 | 4075.00000 | 85.7309 | 349137.5100 | 4072.48002 2014-06-03 01:25:00 | 4074.18000 | 4076.02000 | 4073.00000 | 4075.00000 | 78.8910 | 321437.4800 | 4074.45002 2014-06-03 01:26:00 | 4075.00000 | 4076.99000 | 4072.10000 | 4073.82000 | 68.5161 | 279152.9800 | 4074.26993 2014-06-03 01:27:00 | 4072.21000 | 4072.91000 | 4070.00000 | 4072.00000 | 22.7270 | 92534.2100 | 4071.54998 2014-06-03 01:28:00 | 4071.00000 | 4072.10000 | 4070.15000 | 4072.10000 | 36.3360 | 147934.4200 | 4071.28996 2014-06-03 01:29:00 | 4071.93000 | 4076.49000 | 4071.93000 | 4075.00000 | 70.9640 | 289071.1200 | 4073.49007 2014-06-03 01:30:00 | 4074.04000 | 4076.88000 | 4074.00000 | 4075.96000 | 63.5341 | 258916.5400 | 4075.24006 2014-06-03 01:31:00 | 4076.00000 | 4085.00000 | 4075.96000 | 4081.77000 | 77.8590 | 317703.0600 | 4080.48998 2014-06-03 01:32:00 | 4081.77000 | 4081.97000 | 4076.01000 | 4076.59000 | 55.9720 | 228258.8900 | 4078.09003 2014-06-03 01:33:00 | 4076.46000 | 4080.00000 | 4076.25000 | 4079.17000 | 26.5150 | 108121.8000 | 4077.75997 2014-06-03 01:34:00 | 4080.00000 | 4085.00000 | 4079.20000 | 4084.00000 | 42.8120 | 174808.8500 | 4083.17002 2014-06-03 01:35:00 | 4083.99000 | 4086.00000 | 4082.30000 | 4084.04000 | 48.2041 | 196885.5900 | 4084.42005 2014-06-03 01:36:00 | 4084.67000 | 4084.67000 | 4078.81000 | 4079.99000 | 27.3430 | 111585.3800 | 4080.95002 2014-06-03 01:37:00 | 4079.99000 | 4084.89000 | 4078.07000 | 4083.00000 | 27.9400 | 114022.3000 | 4080.97000 2014-06-03 01:38:00 | 4082.03000 | 4083.02000 | 4080.97000 | 4082.91000 | 19.9310 | 81370.1200 | 4082.59000 2014-06-03 01:39:00 | 4083.70000 | 4092.10000 | 4083.20000 | 4092.10000 | 48.9171 | 199904.4400 | 4086.59996 2014-06-03 01:40:00 | 4092.10000 | 4100.00000 | 4092.00000 | 4099.56000 | 174.3489 | 714009.3800 | 4095.28995 2014-06-03 01:41:00 | 4098.05000 | 4107.00000 | 4097.01000 | 4104.00000 | 99.7390 | 409260.1100 | 4103.30998 2014-06-03 01:42:00 | 4104.00000 | 4104.55000 | 4095.00000 | 4095.02000 | 40.2930 | 165225.3200 | 4100.60003 2014-06-03 01:43:00 | 4095.97000 | 4097.97000 | 4094.00000 | 4096.13000 | 71.2011 | 291579.0400 | 4095.15002 2014-06-03 01:44:00 | 4096.03000 | 4100.00000 | 4094.40000 | 4098.05000 | 32.0640 | 131387.4400 | 4097.66003 2014-06-03 01:45:00 | 4098.05000 | 4103.00000 | 4098.03000 | 4102.82000 | 43.2630 | 177406.2300 | 4100.65003 2014-06-03 01:46:00 | 4102.00000 | 4105.00000 | 4101.13000 | 4103.04000 | 35.2210 | 144532.5300 | 4103.59001 2014-06-03 01:47:00 | 4103.09000 | 4107.00000 | 4101.12000 | 4107.00000 | 28.2430 | 115883.4500 | 4103.09002 2014-06-03 01:48:00 | 4106.00000 | 4108.96000 | 4101.12000 | 4104.00000 | 56.7740 | 233119.9000 | 4106.10006 2014-06-03 01:49:00 | 4104.00000 | 4108.50000 | 4103.03000 | 4105.12000 | 30.8850 | 126757.8100 | 4104.18996 2014-06-03 01:50:00 | 4106.00000 | 4106.85000 | 4103.01000 | 4103.97000 | 37.4660 | 153791.8000 | 4104.83996 2014-06-03 01:51:00 | 4103.13000 | 4104.94000 | 4100.00000 | 4100.58000 | 29.1620 | 119629.4600 | 4102.24001 2014-06-03 01:52:00 | 4100.58000 | 4105.00000 | 4099.95000 | 4103.06000 | 42.0350 | 172418.6200 | 4101.78995 2014-06-03 01:53:00 | 4105.00000 | 4120.49000 | 4105.00000 | 4114.02000 | 128.8669 | 529907.1100 | 4112.04990 2014-06-03 01:54:00 | 4115.00000 | 4119.97000 | 4113.55000 | 4113.55000 | 122.0551 | 502349.5700 | 4115.75986 2014-06-03 01:55:00 | 4113.65000 | 4114.23000 | 4108.00000 | 4108.00000 | 55.9271 | 229992.7500 | 4112.36996 2014-06-03 01:56:00 | 4107.90000 | 4111.97000 | 4103.88000 | 4107.90000 | 26.8600 | 110278.6100 | 4105.68000 2014-06-03 01:57:00 | 4107.90000 | 4111.97000 | 4104.00000 | 4110.04000 | 32.6360 | 134053.2700 | 4107.52997 2014-06-03 01:58:00 | 4110.04000 | 4120.00000 | 4110.04000 | 4120.00000 | 76.2221 | 313733.0300 | 4116.04004 2014-06-03 01:59:00 | 4120.00000 | 4120.49000 | 4117.00000 | 4117.03000 | 78.5161 | 323435.1100 | 4119.34992 2014-06-03 02:00:00 | 4117.03000 | 4117.03000 | 4105.00000 | 4105.00000 | 71.0200 | 291878.0800 | 4109.80000 2014-06-03 02:01:00 | 4105.00000 | 4120.00000 | 4104.00000 | 4114.99000 | 49.5091 | 203533.6900 | 4111.03999 2014-06-03 02:02:00 | 4113.98000 | 4114.04000 | 4110.00000 | 4110.02000 | 63.5579 | 261273.3100 | 4110.78997 2014-06-03 02:03:00 | 4110.02000 | 4110.04000 | 4086.01000 | 4107.00000 | 113.5170 | 465947.3800 | 4104.64992 2014-06-03 02:04:00 | 4107.00000 | 4108.90000 | 4100.00000 | 4103.85000 | 39.3240 | 161390.7600 | 4104.13004 2014-06-03 02:05:00 | 4103.86000 | 4103.86000 | 4100.00000 | 4101.23000 | 53.4950 | 219391.6700 | 4101.15994 2014-06-03 02:06:00 | 4102.21000 | 4108.04000 | 4101.23000 | 4104.97000 | 45.6300 | 187337.4900 | 4105.58000 2014-06-03 02:07:00 | 4104.97000 | 4105.00000 | 4100.10000 | 4102.39000 | 86.5501 | 355132.3500 | 4103.20000 2014-06-03 02:08:00 | 4103.80000 | 4103.80000 | 4100.00000 | 4101.25000 | 20.2110 | 82901.1100 | 4101.78000 2014-06-03 02:09:00 | 4101.22000 | 4104.00000 | 4100.08000 | 4101.92000 | 105.4560 | 432554.0600 | 4101.74990 2014-06-03 02:10:00 | 4101.01000 | 4102.12000 | 4101.00000 | 4102.04000 | 41.8040 | 171471.5200 | 4101.80004 2014-06-03 02:11:00 | 4102.04000 | 4103.97000 | 4102.00000 | 4103.41000 | 42.7480 | 175387.1100 | 4102.80998 2014-06-03 02:12:00 | 4102.26000 | 4105.10000 | 4102.00000 | 4102.00000 | 73.3909 | 301150.9200 | 4103.38002 2014-06-03 02:13:00 | 4104.00000 | 4107.97000 | 4102.05000 | 4106.92000 | 30.0660 | 123417.7500 | 4104.88997 2014-06-03 02:14:00 | 4106.00000 | 4109.99000 | 4105.00000 | 4107.01000 | 65.9050 | 270688.8400 | 4107.25992 2014-06-03 02:15:00 | 4106.99000 | 4108.97000 | 4104.00000 | 4104.00000 | 47.9180 | 196759.0800 | 4106.15998 2014-06-03 02:16:00 | 4104.10000 | 4104.92000 | 4102.00000 | 4103.88000 | 13.5030 | 55401.3200 | 4102.89001 2014-06-03 02:17:00 | 4103.87000 | 4104.99000 | 4103.04000 | 4103.63000 | 43.5230 | 178618.5600 | 4104.00003 2014-06-03 02:18:00 | 4103.24000 | 4105.00000 | 4103.02000 | 4104.52000 | 40.8890 | 167808.4900 | 4103.99999 2014-06-03 02:19:00 | 4104.04000 | 4105.00000 | 4103.02000 | 4103.10000 | 40.6860 | 166978.4400 | 4104.07996 2014-06-03 02:20:00 | 4104.58000 | 4104.58000 | 4103.00000 | 4103.84000 | 16.1540 | 66291.8700 | 4103.74002 2014-06-03 02:21:00 | 4103.07000 | 4105.00000 | 4100.00000 | 4102.02000 | 67.8330 | 278347.3400 | 4103.42005 2014-06-03 02:22:00 | 4102.02000 | 4102.90000 | 4102.00000 | 4102.88000 | 3.7350 | 15321.7800 | 4102.22000 2014-06-03 02:23:00 | 4102.85000 | 4104.00000 | 4100.01000 | 4102.77000 | 46.8400 | 192149.8900 | 4102.26000 2014-06-03 02:24:00 | 4102.77000 | 4103.00000 | 4100.01000 | 4100.01000 | 26.0040 | 106661.0000 | 4101.72003 2014-06-03 02:25:00 | 4100.01000 | 4108.89000 | 4091.98000 | 4101.00000 | 114.3141 | 468591.8800 | 4099.16011 2014-06-03 02:26:00 | 4100.32000 | 4101.00000 | 4100.00000 | 4100.00000 | 15.8220 | 64879.2600 | 4100.57001 2014-06-03 02:27:00 | 4099.99000 | 4100.54000 | 4098.00000 | 4098.05000 | 20.9500 | 85882.6800 | 4099.41000 2014-06-03 02:28:00 | 4098.97000 | 4099.00000 | 4095.01000 | 4097.87000 | 31.3610 | 128505.4900 | 4097.62001 2014-06-03 02:29:00 | 4097.85000 | 4098.12000 | 4094.88000 | 4094.90000 | 80.7521 | 330781.4100 | 4096.26004 2014-06-03 02:30:00 | 4094.88000 | 4100.03000 | 4092.00000 | 4100.02000 | 62.4440 | 255688.2300 | 4094.68006 2014-06-03 02:31:00 | 4100.05000 | 4101.00000 | 4096.04000 | 4098.75000 | 108.3589 | 444135.9700 | 4098.74997 2014-06-03 02:32:00 | 4098.70000 | 4104.99000 | 4098.48000 | 4102.10000 | 112.5111 | 461384.4600 | 4100.79003 2014-06-03 02:33:00 | 4104.00000 | 4109.00000 | 4102.99000 | 4105.00000 | 61.8400 | 253882.7700 | 4105.48000 2014-06-03 02:34:00 | 4104.95000 | 4105.00000 | 4101.08000 | 4101.08000 | 32.5920 | 133722.6600 | 4102.93002 2014-06-03 02:35:00 | 4101.10000 | 4102.86000 | 4096.00000 | 4099.92000 | 52.6530 | 215841.1600 | 4099.31004 2014-06-03 02:36:00 | 4100.00000 | 4101.10000 | 4097.94000 | 4098.00000 | 37.0380 | 151818.1300 | 4098.97998 2014-06-03 02:37:00 | 4098.02000 | 4099.95000 | 4097.02000 | 4097.02000 | 34.3390 | 140748.1800 | 4098.78999 2014-06-03 02:38:00 | 4097.02000 | 4098.74000 | 4096.97000 | 4098.00000 | 26.0780 | 106850.4300 | 4097.33999 2014-06-03 02:39:00 | 4097.97000 | 4099.07000 | 4096.93000 | 4099.00000 | 28.0440 | 114913.7000 | 4097.62003 2014-06-03 02:40:00 | 4098.96000 | 4099.50000 | 4098.96000 | 4099.00000 | 9.9850 | 40928.5600 | 4098.99999 2014-06-03 02:41:00 | 4099.78000 | 4099.78000 | 4097.08000 | 4097.08000 | 13.8040 | 56576.5700 | 4098.56001 2014-06-03 02:42:00 | 4097.00000 | 4098.86000 | 4095.00000 | 4096.01000 | 9.6930 | 39710.5700 | 4096.83001 2014-06-03 02:43:00 | 4095.00000 | 4096.94000 | 4095.00000 | 4096.06000 | 2.6460 | 10838.1500 | 4096.05000 2014-06-03 02:44:00 | 4095.96000 | 4095.96000 | 4095.00000 | 4095.76000 | 5.0880 | 20839.3100 | 4095.78000 2014-06-03 02:45:00 | 4095.08000 | 4096.05000 | 4095.08000 | 4096.05000 | 6.3800 | 26131.6600 | 4095.87000 2014-06-03 02:46:00 | 4095.92000 | 4098.00000 | 4095.86000 | 4097.04000 | 22.2530 | 91162.0700 | 4096.62002 2014-06-03 02:47:00 | 4097.02000 | 4097.03000 | 4094.96000 | 4095.00000 | 36.9120 | 151185.8500 | 4095.85002 2014-06-03 02:48:00 | 4095.00000 | 4096.00000 | 4090.01000 | 4090.01000 | 33.5290 | 137200.6300 | 4091.99999 2014-06-03 02:49:00 | 4090.02000 | 4090.96000 | 4084.29000 | 4087.03000 | 64.4220 | 263428.7000 | 4089.11003 2014-06-03 02:50:00 | 4087.03000 | 4090.01000 | 4087.03000 | 4090.01000 | 69.7250 | 285118.2400 | 4089.18009 2014-06-03 02:51:00 | 4091.00000 | 4094.00000 | 4091.00000 | 4094.00000 | 37.4060 | 153082.2700 | 4092.44996 2014-06-03 02:52:00 | 4093.06000 | 4095.00000 | 4093.06000 | 4094.13000 | 36.9860 | 151429.9100 | 4094.24996 2014-06-03 02:53:00 | 4094.87000 | 4094.87000 | 4092.00000 | 4093.00000 | 10.7030 | 43807.7900 | 4093.04001 2014-06-03 02:54:00 | 4092.00000 | 4092.00000 | 4088.02000 | 4089.04000 | 53.0760 | 217031.8500 | 4089.07995 2014-06-03 02:55:00 | 4089.05000 | 4090.00000 | 4088.99000 | 4088.99000 | 34.6590 | 141724.5800 | 4089.10999 2014-06-03 02:56:00 | 4088.00000 | 4089.03000 | 4087.23000 | 4089.02000 | 10.2010 | 41711.5800 | 4088.97000 2014-06-03 02:57:00 | 4089.03000 | 4090.00000 | 4088.90000 | 4088.92000 | 14.4220 | 58971.2500 | 4088.98001 2014-06-03 02:58:00 | 4088.92000 | 4091.00000 | 4088.92000 | 4090.97000 | 27.4800 | 112387.7500 | 4089.80000 2014-06-03 02:59:00 | 4091.00000 | 4100.10000 | 4091.00000 | 4100.00000 | 97.1151 | 397800.0200 | 4096.16988 2014-06-03 03:00:00 | 4100.00000 | 4103.00000 | 4096.00000 | 4098.00000 | 74.7509 | 306353.2800 | 4098.32002 2014-06-03 03:01:00 | 4098.02000 | 4104.00000 | 4098.00000 | 4102.00000 | 59.3680 | 243421.7300 | 4100.21997 2014-06-03 03:02:00 | 4103.00000 | 4111.00000 | 4102.00000 | 4106.00000 | 121.9911 | 500953.9700 | 4106.48003 2014-06-03 03:03:00 | 4106.83000 | 4109.00000 | 4101.24000 | 4103.08000 | 106.2569 | 436230.3300 | 4105.42992 2014-06-03 03:04:00 | 4107.00000 | 4107.00000 | 4102.02000 | 4104.87000 | 55.4489 | 227590.7300 | 4104.50999 2014-06-03 03:05:00 | 4104.87000 | 4105.62000 | 4100.00000 | 4100.03000 | 96.1109 | 394314.3100 | 4102.70002 2014-06-03 03:06:00 | 4100.97000 | 4101.86000 | 4099.23000 | 4099.23000 | 109.1190 | 447477.2600 | 4100.81997 2014-06-03 03:07:00 | 4099.94000 | 4101.68000 | 4099.04000 | 4100.15000 | 31.8350 | 130523.1900 | 4099.98996 2014-06-03 03:08:00 | 4100.97000 | 4104.06000 | 4100.27000 | 4101.02000 | 31.6380 | 129768.7100 | 4101.66998 2014-06-03 03:09:00 | 4101.02000 | 4103.98000 | 4101.00000 | 4102.98000 | 22.6100 | 92744.0600 | 4101.90000 2014-06-03 03:10:00 | 4102.98000 | 4104.08000 | 4102.98000 | 4104.00000 | 32.1660 | 132005.0900 | 4103.86997 2014-06-03 03:11:00 | 4104.00000 | 4108.00000 | 4103.77000 | 4105.93000 | 35.1860 | 144467.3500 | 4105.81997 2014-06-03 03:12:00 | 4105.91000 | 4106.00000 | 4102.98000 | 4104.92000 | 70.3139 | 288638.7000 | 4105.00007 2014-06-03 03:13:00 | 4104.92000 | 4107.98000 | 4104.87000 | 4107.98000 | 52.8990 | 217211.8800 | 4106.15999 2014-06-03 03:14:00 | 4107.03000 | 4112.94000 | 4107.03000 | 4111.00000 | 102.7441 | 422276.1600 | 4109.98010 2014-06-03 03:15:00 | 4111.00000 | 4112.00000 | 4110.02000 | 4112.00000 | 60.7510 | 249746.7000 | 4110.99001 2014-06-03 03:16:00 | 4111.00000 | 4111.99000 | 4108.00000 | 4111.85000 | 58.3660 | 239927.9600 | 4110.74994 2014-06-03 03:17:00 | 4111.78000 | 4111.90000 | 4108.00000 | 4108.00000 | 53.2700 | 218960.8400 | 4110.40000 2014-06-03 03:18:00 | 4108.00000 | 4108.97000 | 4105.95000 | 4105.95000 | 29.1500 | 119726.0700 | 4107.24000 2014-06-03 03:19:00 | 4105.13000 | 4108.49000 | 4105.00000 | 4107.99000 | 32.2160 | 132310.1600 | 4106.96997 2014-06-03 03:20:00 | 4107.99000 | 4110.00000 | 4107.99000 | 4110.00000 | 11.3570 | 46660.0500 | 4108.47999 2014-06-03 03:21:00 | 4110.00000 | 4110.99000 | 4108.14000 | 4108.93000 | 46.1500 | 189651.3100 | 4109.45000 2014-06-03 03:22:00 | 4108.30000 | 4109.76000 | 4106.79000 | 4107.95000 | 20.1950 | 82965.4200 | 4108.21998 2014-06-03 03:23:00 | 4107.84000 | 4112.00000 | 4106.04000 | 4107.76000 | 61.1730 | 251317.4900 | 4108.31004 2014-06-03 03:24:00 | 4107.76000 | 4107.78000 | 4106.00000 | 4106.20000 | 28.9130 | 118741.5400 | 4106.86002 2014-06-03 03:25:00 | 4106.20000 | 4106.71000 | 4103.02000 | 4103.05000 | 41.3030 | 169510.7100 | 4104.08003 2014-06-03 03:26:00 | 4103.52000 | 4103.52000 | 4102.54000 | 4102.97000 | 29.7790 | 122186.8600 | 4103.11999 2014-06-03 03:27:00 | 4102.97000 | 4103.00000 | 4099.98000 | 4100.00000 | 86.0241 | 352826.0100 | 4101.48009 2014-06-03 03:28:00 | 4100.00000 | 4102.07000 | 4099.00000 | 4100.94000 | 68.5950 | 281263.5300 | 4100.34992 2014-06-03 03:29:00 | 4101.00000 | 4103.00000 | 4100.00000 | 4100.00000 | 98.1050 | 402343.4000 | 4101.14988 2014-06-03 03:30:00 | 4100.97000 | 4101.81000 | 4100.97000 | 4101.81000 | 3.7120 | 15224.4900 | 4101.43000 2014-06-03 03:31:00 | 4101.81000 | 4102.99000 | 4101.79000 | 4102.99000 | 12.9980 | 53328.8500 | 4102.84999 2014-06-03 03:32:00 | 4102.97000 | 4107.98000 | 4102.20000 | 4107.98000 | 51.9650 | 213271.6800 | 4104.13994 2014-06-03 03:33:00 | 4106.07000 | 4107.88000 | 4103.00000 | 4103.00000 | 29.8940 | 122711.0100 | 4104.87003 2014-06-03 03:34:00 | 4103.03000 | 4104.74000 | 4103.00000 | 4103.00000 | 45.7400 | 187689.5900 | 4103.40000 2014-06-03 03:35:00 | 4102.95000 | 4102.95000 | 4100.00000 | 4100.25000 | 75.1181 | 308067.4100 | 4101.10996 2014-06-03 03:36:00 | 4100.42000 | 4102.78000 | 4100.15000 | 4102.00000 | 13.6430 | 55958.7200 | 4101.64001 2014-06-03 03:37:00 | 4102.78000 | 4104.97000 | 4102.05000 | 4104.86000 | 54.5020 | 223653.1400 | 4103.58003 2014-06-03 03:38:00 | 4104.00000 | 4104.00000 | 4101.02000 | 4102.82000 | 24.4330 | 100237.7800 | 4102.56002 2014-06-03 03:39:00 | 4102.79000 | 4104.50000 | 4101.45000 | 4104.17000 | 22.1980 | 91077.3300 | 4102.94999 2014-06-03 03:40:00 | 4104.29000 | 4104.44000 | 4103.07000 | 4103.96000 | 13.5930 | 55784.6400 | 4103.92001 2014-06-03 03:41:00 | 4103.96000 | 4104.00000 | 4103.00000 | 4103.00000 | 13.3840 | 54925.8400 | 4103.84001 2014-06-03 03:42:00 | 4102.69000 | 4104.00000 | 4102.59000 | 4104.00000 | 55.6960 | 228534.1800 | 4103.23995 2014-06-03 03:43:00 | 4103.98000 | 4106.00000 | 4103.98000 | 4104.57000 | 25.5300 | 104779.7600 | 4104.18000 2014-06-03 03:44:00 | 4104.62000 | 4110.00000 | 4104.59000 | 4110.00000 | 63.7921 | 262072.4200 | 4108.23003 2014-06-03 03:45:00 | 4110.02000 | 4113.99000 | 4110.00000 | 4113.50000 | 82.9220 | 340982.5900 | 4112.09004 2014-06-03 03:46:00 | 4113.99000 | 4120.00000 | 4112.08000 | 4112.08000 | 120.5991 | 496287.1600 | 4115.17997 2014-06-03 03:47:00 | 4112.95000 | 4114.98000 | 4108.10000 | 4113.00000 | 84.4320 | 347085.6100 | 4110.83004 2014-06-03 03:48:00 | 4113.04000 | 4115.00000 | 4113.01000 | 4114.88000 | 49.8570 | 205110.8500 | 4113.97996 2014-06-03 03:49:00 | 4114.00000 | 4117.00000 | 4113.00000 | 4115.43000 | 45.7050 | 188066.7400 | 4114.79994 2014-06-03 03:50:00 | 4115.00000 | 4115.00000 | 4111.02000 | 4112.48000 | 74.4229 | 306063.5300 | 4112.49005 2014-06-03 03:51:00 | 4112.45000 | 4113.02000 | 4111.02000 | 4111.02000 | 32.8180 | 134961.7600 | 4112.42998 2014-06-03 03:52:00 | 4111.02000 | 4115.00000 | 4110.59000 | 4113.06000 | 54.9700 | 226070.5700 | 4112.62000 2014-06-03 03:53:00 | 4114.00000 | 4114.00000 | 4111.16000 | 4112.19000 | 88.9571 | 365803.1700 | 4112.12994 2014-06-03 03:54:00 | 4112.77000 | 4116.52000 | 4112.77000 | 4116.50000 | 58.3029 | 239930.6300 | 4115.24004 2014-06-03 03:55:00 | 4116.00000 | 4120.00000 | 4115.02000 | 4119.95000 | 111.4989 | 459223.8700 | 4118.63997 2014-06-03 03:56:00 | 4119.95000 | 4123.98000 | 4116.00000 | 4119.00000 | 98.8690 | 407300.6800 | 4119.59998 2014-06-03 03:57:00 | 4119.89000 | 4126.98000 | 4117.02000 | 4126.98000 | 169.7990 | 700071.1700 | 4122.93996 2014-06-03 03:58:00 | 4124.95000 | 4127.86000 | 4121.97000 | 4126.00000 | 66.5940 | 274652.1300 | 4124.28006 2014-06-03 03:59:00 | 4126.00000 | 4130.00000 | 4126.00000 | 4130.00000 | 118.6020 | 489546.2000 | 4127.64006 2014-06-03 04:00:00 | 4130.00000 | 4135.00000 | 4128.00000 | 4129.00000 | 221.8390 | 916241.4600 | 4130.20994 2014-06-03 04:01:00 | 4129.00000 | 4129.97000 | 4124.01000 | 4128.27000 | 79.8090 | 329308.0800 | 4126.19998 2014-06-03 04:02:00 | 4128.29000 | 4131.02000 | 4127.02000 | 4129.00000 | 63.7280 | 263177.4000 | 4129.69997 2014-06-03 04:03:00 | 4128.02000 | 4130.00000 | 4126.00000 | 4126.07000 | 77.6349 | 320460.7500 | 4127.78990 2014-06-03 04:04:00 | 4126.00000 | 4127.94000 | 4124.00000 | 4125.08000 | 49.0839 | 202491.4200 | 4125.41005 2014-06-03 04:05:00 | 4125.08000 | 4129.00000 | 4125.00000 | 4125.00000 | 53.9010 | 222379.3700 | 4125.70001 2014-06-03 04:06:00 | 4124.95000 | 4126.00000 | 4122.11000 | 4122.11000 | 40.6330 | 167592.2700 | 4124.54003 2014-06-03 04:07:00 | 4122.11000 | 4129.99000 | 4122.00000 | 4125.20000 | 44.6961 | 184326.9600 | 4124.00996 2014-06-03 04:08:00 | 4126.00000 | 4126.00000 | 4125.01000 | 4126.00000 | 17.2690 | 71244.1700 | 4125.55000 2014-06-03 04:09:00 | 4127.00000 | 4129.96000 | 4127.00000 | 4127.42000 | 22.2480 | 91845.4500 | 4128.25999 2014-06-03 04:10:00 | 4128.97000 | 4129.95000 | 4127.02000 | 4127.02000 | 47.5119 | 196171.1400 | 4128.88002 2014-06-03 04:11:00 | 4127.92000 | 4129.01000 | 4127.03000 | 4127.66000 | 44.8170 | 185011.9300 | 4128.15997 2014-06-03 04:12:00 | 4127.80000 | 4128.76000 | 4125.99000 | 4127.00000 | 15.2850 | 63088.0500 | 4127.44998 2014-06-03 04:13:00 | 4126.12000 | 4127.10000 | 4125.00000 | 4126.74000 | 33.4620 | 138057.5100 | 4125.80002 2014-06-03 04:14:00 | 4127.00000 | 4127.67000 | 4125.60000 | 4126.24000 | 21.6280 | 89258.2900 | 4126.97999 2014-06-03 04:15:00 | 4127.50000 | 4130.02000 | 4126.88000 | 4130.00000 | 88.6400 | 366047.0200 | 4129.59000 2014-06-03 04:16:00 | 4130.02000 | 4136.25000 | 4130.02000 | 4136.23000 | 98.3779 | 406761.2600 | 4134.67995 2014-06-03 04:17:00 | 4137.00000 | 4145.00000 | 4130.59000 | 4140.00000 | 316.5979 | 1310879.9400 | 4140.51984 2014-06-03 04:18:00 | 4142.00000 | 4144.90000 | 4139.95000 | 4140.00000 | 78.6620 | 325835.3000 | 4142.22004 2014-06-03 04:19:00 | 4141.92000 | 4141.92000 | 4136.22000 | 4138.02000 | 79.8101 | 330321.0500 | 4138.84000 2014-06-03 04:20:00 | 4137.95000 | 4140.02000 | 4130.00000 | 4138.10000 | 197.2468 | 816412.3400 | 4139.03985 2014-06-03 04:21:00 | 4138.11000 | 4139.00000 | 4135.00000 | 4135.92000 | 50.2770 | 207963.7900 | 4136.35996 2014-06-03 04:22:00 | 4135.00000 | 4136.00000 | 4133.00000 | 4136.00000 | 96.5390 | 399148.0200 | 4134.57998 2014-06-03 04:23:00 | 4136.02000 | 4141.00000 | 4136.02000 | 4139.97000 | 70.2510 | 290844.2100 | 4140.07002 2014-06-03 04:24:00 | 4139.93000 | 4144.99000 | 4138.98000 | 4141.98000 | 100.9550 | 418156.7400 | 4142.00988 2014-06-03 04:25:00 | 4141.98000 | 4144.00000 | 4136.00000 | 4138.00000 | 74.8060 | 309734.2900 | 4140.49993 2014-06-03 04:26:00 | 4137.97000 | 4142.00000 | 4134.99000 | 4138.03000 | 162.4641 | 672123.7800 | 4137.06016 2014-06-03 04:27:00 | 4138.98000 | 4149.99000 | 4137.00000 | 4147.99000 | 215.1798 | 892128.9200 | 4145.96999 2014-06-03 04:28:00 | 4147.99000 | 4150.00000 | 4142.00000 | 4147.05000 | 140.3979 | 582348.1000 | 4147.83993 2014-06-03 04:29:00 | 4147.80000 | 4158.00000 | 4145.82000 | 4157.97000 | 514.6932 | 2136218.9200 | 4150.47040 2014-06-03 04:30:00 | 4156.26000 | 4159.99000 | 4150.00000 | 4154.98000 | 220.6300 | 917180.8200 | 4157.10000 2014-06-03 04:31:00 | 4154.98000 | 4162.16000 | 4154.98000 | 4161.02000 | 149.4650 | 621737.1300 | 4159.74982 2014-06-03 04:32:00 | 4160.00000 | 4163.70000 | 4154.19000 | 4160.00000 | 114.6081 | 476581.7100 | 4158.35995 2014-06-03 04:33:00 | 4160.02000 | 4168.99000 | 4158.16000 | 4168.00000 | 147.4830 | 613911.1000 | 4162.59010 2014-06-03 04:34:00 | 4168.00000 | 4177.00000 | 4164.98000 | 4176.99000 | 161.6389 | 674246.1100 | 4171.30996 2014-06-03 04:35:00 | 4175.07000 | 4180.00000 | 4163.61000 | 4169.00000 | 331.0440 | 1381334.0900 | 4172.66032 2014-06-03 04:36:00 | 4168.95000 | 4175.00000 | 4166.00000 | 4172.13000 | 137.9571 | 575367.8000 | 4170.62990 2014-06-03 04:37:00 | 4175.97000 | 4177.00000 | 4172.04000 | 4173.89000 | 107.7231 | 449761.1800 | 4175.16008 2014-06-03 04:38:00 | 4174.01000 | 4174.01000 | 4166.08000 | 4167.86000 | 133.0719 | 554869.9500 | 4169.70006 2014-06-03 04:39:00 | 4166.08000 | 4168.55000 | 4163.10000 | 4165.00000 | 95.2230 | 396624.7000 | 4165.22007 2014-06-03 04:40:00 | 4164.98000 | 4166.00000 | 4155.08000 | 4155.20000 | 86.9111 | 361724.8500 | 4162.01002 2014-06-03 04:41:00 | 4155.20000 | 4163.94000 | 4154.32000 | 4163.94000 | 135.8150 | 564695.6500 | 4157.82984 2014-06-03 04:42:00 | 4162.01000 | 4164.00000 | 4159.94000 | 4160.00000 | 70.4801 | 293352.1600 | 4162.20000 2014-06-03 04:43:00 | 4160.00000 | 4164.59000 | 4155.15000 | 4162.00000 | 130.7000 | 543828.4500 | 4160.89000 2014-06-03 04:44:00 | 4160.11000 | 4161.95000 | 4155.15000 | 4157.86000 | 70.4340 | 292829.4000 | 4157.50007 2014-06-03 04:45:00 | 4157.86000 | 4157.86000 | 4149.97000 | 4153.00000 | 110.7599 | 459981.6000 | 4152.96000 2014-06-03 04:46:00 | 4154.00000 | 4159.32000 | 4153.00000 | 4159.32000 | 91.9301 | 382088.1300 | 4156.29000 2014-06-03 04:47:00 | 4159.42000 | 4160.00000 | 4156.09000 | 4156.40000 | 88.2000 | 366775.4800 | 4158.45000 2014-06-03 04:48:00 | 4156.40000 | 4158.99000 | 4155.10000 | 4156.23000 | 52.9499 | 220127.7100 | 4157.28000 2014-06-03 04:49:00 | 4156.25000 | 4156.25000 | 4152.01000 | 4154.00000 | 108.8340 | 452126.8200 | 4154.28010 2014-06-03 04:50:00 | 4152.31000 | 4153.97000 | 4145.00000 | 4149.00000 | 86.1019 | 357313.4000 | 4149.89004 2014-06-03 04:51:00 | 4149.81000 | 4149.81000 | 4138.00000 | 4147.94000 | 132.4359 | 549018.1900 | 4145.53987 2014-06-03 04:52:00 | 4145.98000 | 4152.00000 | 4145.96000 | 4148.10000 | 82.6021 | 342777.1400 | 4149.74004 2014-06-03 04:53:00 | 4151.87000 | 4155.00000 | 4148.38000 | 4154.98000 | 55.3431 | 229804.3100 | 4152.36004 2014-06-03 04:54:00 | 4155.00000 | 4166.39000 | 4155.00000 | 4162.99000 | 87.7820 | 365250.3600 | 4160.88004 2014-06-03 04:55:00 | 4162.00000 | 4163.08000 | 4156.10000 | 4156.99000 | 81.9410 | 340832.9300 | 4159.49002 2014-06-03 04:56:00 | 4156.14000 | 4165.00000 | 4156.00000 | 4163.80000 | 94.7700 | 394220.5200 | 4159.76000 2014-06-03 04:57:00 | 4162.02000 | 4162.05000 | 4156.39000 | 4158.00000 | 50.6649 | 210729.2000 | 4159.26994 2014-06-03 04:58:00 | 4158.00000 | 4159.94000 | 4156.50000 | 4157.82000 | 35.8600 | 149103.5200 | 4157.93000 2014-06-03 04:59:00 | 4157.64000 | 4160.00000 | 4157.32000 | 4160.00000 | 44.8940 | 186726.2300 | 4159.27004 2014-06-03 05:00:00 | 4160.02000 | 4165.00000 | 4158.00000 | 4162.00000 | 81.3939 | 338681.7500 | 4161.02008 2014-06-03 05:01:00 | 4161.00000 | 4168.50000 | 4161.00000 | 4168.00000 | 85.0470 | 354270.1800 | 4165.57994 2014-06-03 05:02:00 | 4168.05000 | 4180.20000 | 4168.05000 | 4180.00000 | 320.9456 | 1340862.6700 | 4177.84967 2014-06-03 05:03:00 | 4180.00000 | 4198.00000 | 4180.00000 | 4196.00000 | 338.7620 | 1420053.0500 | 4191.89016 2014-06-03 05:04:00 | 4196.00000 | 4197.87000 | 4182.00000 | 4186.06000 | 228.8358 | 958709.7500 | 4189.50977 2014-06-03 05:05:00 | 4186.80000 | 4187.97000 | 4180.00000 | 4182.95000 | 156.5859 | 654959.6600 | 4182.74985 2014-06-03 05:06:00 | 4182.92000 | 4187.04000 | 4182.92000 | 4184.00000 | 165.5560 | 692833.5600 | 4184.88984 2014-06-03 05:07:00 | 4185.00000 | 4185.39000 | 4180.00000 | 4181.00000 | 71.7440 | 300108.7200 | 4183.05007 2014-06-03 05:08:00 | 4182.63000 | 4187.00000 | 4180.00000 | 4185.20000 | 91.2291 | 381737.0400 | 4184.37998 2014-06-03 05:09:00 | 4186.98000 | 4199.00000 | 4184.04000 | 4198.20000 | 421.8528 | 1769044.0100 | 4193.51028 2014-06-03 05:10:00 | 4198.99000 | 4210.00000 | 4198.20000 | 4204.99000 | 519.2130 | 2182195.4800 | 4202.89038 2014-06-03 05:11:00 | 4205.00000 | 4214.16000 | 4200.00000 | 4203.98000 | 276.3178 | 1162695.5000 | 4207.81986 2014-06-03 05:12:00 | 4203.87000 | 4210.00000 | 4189.67000 | 4192.95000 | 190.9758 | 801911.1700 | 4199.01981 2014-06-03 05:13:00 | 4190.10000 | 4200.00000 | 4186.00000 | 4194.62000 | 170.1179 | 713191.9000 | 4192.33991 2014-06-03 05:14:00 | 4194.67000 | 4198.90000 | 4190.00000 | 4194.00000 | 128.7120 | 539727.9200 | 4193.30006 2014-06-03 05:15:00 | 4195.00000 | 4195.03000 | 4177.53000 | 4178.99000 | 167.9279 | 702932.6000 | 4185.91991 2014-06-03 05:16:00 | 4177.05000 | 4186.05000 | 4171.18000 | 4182.09000 | 119.8019 | 500805.5800 | 4180.28006 2014-06-03 05:17:00 | 4184.97000 | 4186.00000 | 4178.00000 | 4180.94000 | 61.0980 | 255575.9600 | 4183.04997 2014-06-03 05:18:00 | 4180.91000 | 4189.00000 | 4179.18000 | 4188.86000 | 89.4451 | 374319.5600 | 4184.90989 2014-06-03 05:19:00 | 4188.98000 | 4195.00000 | 4188.98000 | 4195.00000 | 139.8602 | 586265.8200 | 4191.80001 2014-06-03 05:20:00 | 4192.10000 | 4196.00000 | 4183.00000 | 4185.03000 | 149.5020 | 626715.4200 | 4192.02007 2014-06-03 05:21:00 | 4185.01000 | 4189.00000 | 4183.58000 | 4185.00000 | 64.7860 | 271169.4100 | 4185.61994 2014-06-03 05:22:00 | 4186.32000 | 4207.50000 | 4185.00000 | 4190.06000 | 90.6890 | 380174.6500 | 4192.06998 2014-06-03 05:23:00 | 4191.00000 | 4198.99000 | 4190.04000 | 4192.89000 | 100.2739 | 420601.8000 | 4194.53009 2014-06-03 05:24:00 | 4192.02000 | 4192.85000 | 4186.10000 | 4188.00000 | 125.5230 | 525883.7700 | 4189.54009 2014-06-03 05:25:00 | 4188.03000 | 4190.00000 | 4187.98000 | 4187.98000 | 72.0870 | 301942.0000 | 4188.57995 2014-06-03 05:26:00 | 4187.00000 | 4187.00000 | 4178.00000 | 4179.07000 | 127.6340 | 533838.0700 | 4182.57012 2014-06-03 05:27:00 | 4179.08000 | 4186.00000 | 4178.00000 | 4185.00000 | 96.4479 | 403270.8500 | 4181.22995 2014-06-03 05:28:00 | 4185.00000 | 4188.24000 | 4182.39000 | 4184.96000 | 96.2681 | 403016.6400 | 4186.39996 2014-06-03 05:29:00 | 4186.60000 | 4188.60000 | 4185.01000 | 4185.95000 | 55.3560 | 231750.8400 | 4186.54995 2014-06-03 05:30:00 | 4185.95000 | 4188.57000 | 4183.00000 | 4185.19000 | 69.6350 | 291487.9200 | 4185.93992 2014-06-03 05:31:00 | 4185.19000 | 4185.19000 | 4165.00000 | 4167.00000 | 156.2649 | 652421.6400 | 4175.10018 2014-06-03 05:32:00 | 4167.00000 | 4171.00000 | 4163.08000 | 4170.01000 | 94.8550 | 395266.5000 | 4167.05989 2014-06-03 05:33:00 | 4171.00000 | 4178.98000 | 4170.04000 | 4171.95000 | 137.1210 | 572270.5700 | 4173.47003 2014-06-03 05:34:00 | 4171.02000 | 4171.97000 | 4165.73000 | 4165.73000 | 103.8270 | 432845.4400 | 4168.90993 2014-06-03 05:35:00 | 4165.51000 | 4173.00000 | 4163.08000 | 4171.82000 | 136.0959 | 567218.9800 | 4167.78987 2014-06-03 05:36:00 | 4171.79000 | 4178.00000 | 4169.00000 | 4176.10000 | 87.0040 | 363035.3400 | 4172.63008 2014-06-03 05:37:00 | 4176.13000 | 4178.44000 | 4172.00000 | 4175.60000 | 79.7149 | 332844.9500 | 4175.43990 2014-06-03 05:38:00 | 4175.60000 | 4175.60000 | 4155.00000 | 4159.72000 | 122.1261 | 508715.2400 | 4165.48989 2014-06-03 05:39:00 | 4159.00000 | 4159.96000 | 4146.00000 | 4147.03000 | 192.7410 | 800468.6700 | 4153.08004 2014-06-03 05:40:00 | 4147.77000 | 4151.73000 | 4146.01000 | 4147.44000 | 285.8342 | 1185852.0700 | 4148.74029 2014-06-03 05:41:00 | 4147.44000 | 4147.44000 | 4126.89000 | 4130.00000 | 196.1619 | 811839.5900 | 4138.62009 2014-06-03 05:42:00 | 4130.00000 | 4139.13000 | 4125.10000 | 4134.95000 | 215.9351 | 892451.1100 | 4132.95974 2014-06-03 05:43:00 | 4134.95000 | 4135.03000 | 4126.00000 | 4133.01000 | 193.5162 | 799264.2700 | 4130.21982 2014-06-03 05:44:00 | 4133.01000 | 4146.99000 | 4133.00000 | 4145.00000 | 221.0659 | 915241.3500 | 4140.12978 2014-06-03 05:45:00 | 4144.98000 | 4146.98000 | 4140.00000 | 4146.98000 | 252.3237 | 1045405.1000 | 4143.11023 2014-06-03 05:46:00 | 4147.00000 | 4148.02000 | 4142.69000 | 4143.93000 | 192.9408 | 799668.2100 | 4144.63004 2014-06-03 05:47:00 | 4143.93000 | 4147.02000 | 4143.10000 | 4146.00000 | 179.0209 | 742111.5000 | 4145.39004 2014-06-03 05:48:00 | 4146.00000 | 4147.00000 | 4138.00000 | 4138.00000 | 198.8359 | 823924.2500 | 4143.73980 2014-06-03 05:49:00 | 4138.00000 | 4144.00000 | 4135.10000 | 4140.07000 | 90.6661 | 375384.8600 | 4140.29991 2014-06-03 05:50:00 | 4140.07000 | 4144.00000 | 4140.00000 | 4143.04000 | 89.8851 | 372253.7600 | 4141.43989 2014-06-03 05:51:00 | 4143.89000 | 4150.00000 | 4143.00000 | 4147.50000 | 128.2649 | 531841.5000 | 4146.43015 2014-06-03 05:52:00 | 4148.90000 | 4148.93000 | 4143.00000 | 4145.03000 | 91.2291 | 378223.8800 | 4145.86998 2014-06-03 05:53:00 | 4145.03000 | 4148.99000 | 4145.03000 | 4147.69000 | 104.4520 | 433099.8600 | 4146.40005 2014-06-03 05:54:00 | 4147.69000 | 4147.98000 | 4145.97000 | 4145.97000 | 52.2950 | 216851.2700 | 4146.68994 2014-06-03 05:55:00 | 4145.97000 | 4150.00000 | 4145.97000 | 4149.93000 | 166.0808 | 689130.8200 | 4149.37003 2014-06-03 05:56:00 | 4149.91000 | 4160.00000 | 4149.91000 | 4154.00000 | 223.7740 | 929863.9200 | 4155.37022 2014-06-03 05:57:00 | 4155.00000 | 4159.80000 | 4153.97000 | 4156.99000 | 81.1130 | 337055.9600 | 4155.39006 2014-06-03 05:58:00 | 4158.00000 | 4159.00000 | 4153.00000 | 4157.00000 | 50.7130 | 210777.2300 | 4156.28004 2014-06-03 05:59:00 | 4156.00000 | 4156.00000 | 4148.00000 | 4149.75000 | 107.2600 | 445142.0300 | 4150.12000 2014-06-03 06:00:00 | 4149.00000 | 4151.98000 | 4143.00000 | 4149.00000 | 111.9030 | 464185.8000 | 4148.11008 2014-06-03 06:01:00 | 4149.03000 | 4154.00000 | 4145.04000 | 4149.03000 | 118.7970 | 492909.0400 | 4149.16991 2014-06-03 06:02:00 | 4149.03000 | 4150.00000 | 4138.98000 | 4144.95000 | 73.5240 | 304879.5900 | 4146.67007 2014-06-03 06:03:00 | 4144.00000 | 4147.79000 | 4142.04000 | 4146.20000 | 66.5860 | 276038.1100 | 4145.58994 2014-06-03 06:04:00 | 4146.20000 | 4150.00000 | 4144.00000 | 4144.47000 | 95.7930 | 397248.7700 | 4146.95007 2014-06-03 06:05:00 | 4145.00000 | 4145.96000 | 4140.08000 | 4140.08000 | 71.0269 | 294235.3900 | 4142.58995 2014-06-03 06:06:00 | 4140.10000 | 4140.10000 | 4131.00000 | 4133.02000 | 107.1911 | 443185.9600 | 4134.54003 2014-06-03 06:07:00 | 4133.02000 | 4138.01000 | 4131.00000 | 4138.01000 | 89.4920 | 369957.1700 | 4133.97004 2014-06-03 06:08:00 | 4138.96000 | 4144.00000 | 4138.04000 | 4142.00000 | 92.4969 | 382947.3000 | 4140.10993 2014-06-03 06:09:00 | 4142.00000 | 4144.00000 | 4131.00000 | 4138.85000 | 76.4989 | 316627.4800 | 4138.97998 2014-06-03 06:10:00 | 4137.12000 | 4141.99000 | 4137.12000 | 4141.46000 | 72.6549 | 300840.1000 | 4140.66991 2014-06-03 06:11:00 | 4141.50000 | 4143.00000 | 4139.00000 | 4142.00000 | 76.3070 | 316007.8100 | 4141.26994 2014-06-03 06:12:00 | 4141.05000 | 4146.00000 | 4141.05000 | 4145.99000 | 40.2290 | 166711.8500 | 4144.06999 2014-06-03 06:13:00 | 4146.48000 | 4148.10000 | 4143.12000 | 4144.00000 | 45.8540 | 190047.3400 | 4144.62004 2014-06-03 06:14:00 | 4143.97000 | 4145.79000 | 4142.04000 | 4143.99000 | 59.8411 | 248003.5000 | 4144.37002 2014-06-03 06:15:00 | 4143.15000 | 4143.15000 | 4138.00000 | 4139.49000 | 75.0150 | 310543.4800 | 4139.74991 2014-06-03 06:16:00 | 4139.49000 | 4144.90000 | 4139.00000 | 4139.00000 | 38.5420 | 159579.3100 | 4140.40002 2014-06-03 06:17:00 | 4139.87000 | 4139.90000 | 4131.00000 | 4132.95000 | 60.9810 | 252254.7900 | 4136.61002 2014-06-03 06:18:00 | 4131.05000 | 4137.09000 | 4130.95000 | 4133.07000 | 122.4769 | 506241.1100 | 4133.35991 2014-06-03 06:19:00 | 4133.05000 | 4133.05000 | 4127.64000 | 4132.00000 | 78.3280 | 323491.4300 | 4129.95996 2014-06-03 06:20:00 | 4132.00000 | 4135.69000 | 4125.00000 | 4130.00000 | 126.7919 | 523275.1200 | 4127.04006 2014-06-03 06:21:00 | 4128.05000 | 4129.99000 | 4125.00000 | 4126.94000 | 100.4379 | 414534.2500 | 4127.26995 2014-06-03 06:22:00 | 4128.00000 | 4131.97000 | 4126.99000 | 4131.97000 | 85.1601 | 351729.0400 | 4130.21000 2014-06-03 06:23:00 | 4131.94000 | 4131.96000 | 4126.10000 | 4129.77000 | 63.1119 | 260617.5800 | 4129.45003 2014-06-03 06:24:00 | 4129.04000 | 4135.00000 | 4129.00000 | 4134.99000 | 138.3851 | 571647.9900 | 4130.84984 2014-06-03 06:25:00 | 4133.00000 | 4133.94000 | 4126.00000 | 4126.00000 | 71.3829 | 294830.7200 | 4130.27005 2014-06-03 06:26:00 | 4126.00000 | 4126.00000 | 4100.55000 | 4107.12000 | 222.4012 | 914596.2200 | 4112.37007 2014-06-03 06:27:00 | 4102.20000 | 4117.77000 | 4091.00000 | 4105.03000 | 291.6280 | 1195852.6300 | 4100.60986 2014-06-03 06:28:00 | 4105.97000 | 4110.00000 | 4101.00000 | 4106.98000 | 137.7112 | 565257.5000 | 4104.66004 2014-06-03 06:29:00 | 4106.98000 | 4109.98000 | 4101.10000 | 4103.10000 | 128.5391 | 527741.8800 | 4105.68997 2014-06-03 06:30:00 | 4103.10000 | 4106.98000 | 4100.01000 | 4104.75000 | 59.6180 | 244583.8800 | 4102.51997 2014-06-03 06:31:00 | 4104.75000 | 4108.80000 | 4100.40000 | 4102.02000 | 112.7451 | 462864.8800 | 4105.40987 2014-06-03 06:32:00 | 4100.42000 | 4101.97000 | 4091.00000 | 4095.00000 | 241.1289 | 988129.2700 | 4097.92993 2014-06-03 06:33:00 | 4092.07000 | 4100.00000 | 4091.03000 | 4099.00000 | 127.1980 | 520875.8100 | 4094.99994 2014-06-03 06:34:00 | 4099.00000 | 4109.90000 | 4096.55000 | 4096.97000 | 78.6350 | 322468.8500 | 4100.82990 2014-06-03 06:35:00 | 4096.11000 | 4096.92000 | 4085.00000 | 4085.10000 | 118.7919 | 485781.6600 | 4089.35006 2014-06-03 06:36:00 | 4085.03000 | 4087.93000 | 4080.00000 | 4085.00000 | 135.8360 | 554729.6900 | 4083.81987 2014-06-03 06:37:00 | 4085.00000 | 4093.47000 | 4084.94000 | 4089.00000 | 130.5538 | 533821.6300 | 4088.90012 2014-06-03 06:38:00 | 4089.00000 | 4089.00000 | 4078.20000 | 4079.00000 | 89.9879 | 367504.4300 | 4083.92995 2014-06-03 06:39:00 | 4079.00000 | 4079.79000 | 4055.51000 | 4064.91000 | 333.9143 | 1358407.0300 | 4068.13036 2014-06-03 06:40:00 | 4064.91000 | 4074.80000 | 4061.05000 | 4071.87000 | 110.1930 | 448325.7000 | 4068.55008 2014-06-03 06:41:00 | 4073.00000 | 4087.00000 | 4066.00000 | 4078.76000 | 155.5139 | 633859.1800 | 4075.90015 2014-06-03 06:42:00 | 4075.00000 | 4088.00000 | 4074.00000 | 4088.00000 | 111.2131 | 453909.4600 | 4081.44008 2014-06-03 06:43:00 | 4089.00000 | 4090.00000 | 4083.00000 | 4084.69000 | 127.0230 | 519172.1400 | 4087.23009 2014-06-03 06:44:00 | 4085.00000 | 4085.01000 | 4074.51000 | 4078.03000 | 104.8570 | 428001.9500 | 4081.76992 2014-06-03 06:45:00 | 4077.00000 | 4079.97000 | 4066.00000 | 4069.56000 | 167.1888 | 681103.8700 | 4073.85995 2014-06-03 06:46:00 | 4067.10000 | 4079.00000 | 4067.10000 | 4077.02000 | 126.7841 | 516310.3400 | 4072.36013 2014-06-03 06:47:00 | 4078.91000 | 4087.52000 | 4077.05000 | 4086.03000 | 122.6270 | 500779.3400 | 4083.75991 2014-06-03 06:48:00 | 4086.89000 | 4088.00000 | 4077.00000 | 4078.00000 | 180.0791 | 735374.4300 | 4083.61996 2014-06-03 06:49:00 | 4078.00000 | 4078.00000 | 4069.97000 | 4076.10000 | 163.0159 | 664198.6600 | 4074.43984 2014-06-03 06:50:00 | 4076.62000 | 4085.00000 | 4076.10000 | 4083.03000 | 109.2761 | 445869.2400 | 4080.20989 2014-06-03 06:51:00 | 4084.98000 | 4084.98000 | 4078.02000 | 4080.00000 | 114.6319 | 467928.7500 | 4082.01005 2014-06-03 06:52:00 | 4080.00000 | 4080.10000 | 4073.10000 | 4074.00000 | 92.9191 | 378738.0500 | 4075.99998 2014-06-03 06:53:00 | 4073.12000 | 4077.00000 | 4070.00000 | 4075.08000 | 89.0629 | 362786.2900 | 4073.37006 2014-06-03 06:54:00 | 4075.08000 | 4083.00000 | 4075.04000 | 4080.12000 | 102.8341 | 419598.0400 | 4080.34010 2014-06-03 06:55:00 | 4080.94000 | 4087.00000 | 4080.12000 | 4085.00000 | 102.4879 | 418638.5100 | 4084.75995 2014-06-03 06:56:00 | 4085.00000 | 4088.00000 | 4082.10000 | 4084.97000 | 79.0420 | 322851.8300 | 4084.56004 2014-06-03 06:57:00 | 4084.97000 | 4095.99000 | 4084.95000 | 4095.00000 | 113.4551 | 463964.3100 | 4089.40986 2014-06-03 06:58:00 | 4095.00000 | 4097.00000 | 4088.93000 | 4090.00000 | 189.2150 | 774203.3500 | 4091.65977 2014-06-03 06:59:00 | 4089.98000 | 4098.20000 | 4089.69000 | 4097.00000 | 130.2110 | 533082.4200 | 4093.99003 2014-06-03 07:00:00 | 4096.92000 | 4103.66000 | 4096.00000 | 4102.00000 | 190.2329 | 780122.2400 | 4100.88013 2014-06-03 07:01:00 | 4102.00000 | 4111.00000 | 4102.00000 | 4109.50000 | 132.1949 | 543019.6900 | 4107.71984 2014-06-03 07:02:00 | 4110.87000 | 4112.00000 | 4104.98000 | 4110.03000 | 160.0630 | 657651.0600 | 4108.70012 2014-06-03 07:03:00 | 4110.05000 | 4112.07000 | 4107.00000 | 4108.00000 | 94.0040 | 386367.8900 | 4110.12009 2014-06-03 07:04:00 | 4107.97000 | 4109.16000 | 4101.00000 | 4105.00000 | 160.9621 | 660575.4100 | 4103.92008 2014-06-03 07:05:00 | 4105.53000 | 4109.00000 | 4105.53000 | 4107.98000 | 63.9809 | 262808.7100 | 4107.61001 2014-06-03 07:06:00 | 4107.98000 | 4109.10000 | 4104.00000 | 4106.00000 | 71.5061 | 293621.1400 | 4106.23993 2014-06-03 07:07:00 | 4104.05000 | 4107.98000 | 4100.02000 | 4104.54000 | 98.9309 | 405911.5700 | 4102.98002 2014-06-03 07:08:00 | 4104.55000 | 4107.98000 | 4100.94000 | 4101.00000 | 94.9259 | 389561.7400 | 4103.84991 2014-06-03 07:09:00 | 4101.00000 | 4101.00000 | 4093.10000 | 4095.05000 | 118.2891 | 484745.2500 | 4097.96997 2014-06-03 07:10:00 | 4095.05000 | 4105.00000 | 4093.26000 | 4104.02000 | 111.3971 | 456562.1500 | 4098.50992 2014-06-03 07:11:00 | 4104.04000 | 4105.03000 | 4098.01000 | 4099.03000 | 80.2080 | 328963.4700 | 4101.37996 2014-06-03 07:12:00 | 4098.07000 | 4099.00000 | 4096.05000 | 4097.00000 | 68.3559 | 280102.0400 | 4097.69993 2014-06-03 07:13:00 | 4096.94000 | 4097.90000 | 4093.00000 | 4093.09000 | 74.9889 | 307021.0900 | 4094.21998 2014-06-03 07:14:00 | 4093.10000 | 4093.10000 | 4090.08000 | 4091.80000 | 66.3950 | 271661.2500 | 4091.58992 2014-06-03 07:15:00 | 4090.16000 | 4100.00000 | 4090.16000 | 4097.29000 | 97.5419 | 399476.1900 | 4095.43005 2014-06-03 07:16:00 | 4097.28000 | 4108.00000 | 4097.02000 | 4103.22000 | 72.5361 | 297516.7900 | 4101.63993 2014-06-03 07:17:00 | 4103.19000 | 4108.00000 | 4102.53000 | 4104.51000 | 88.9320 | 364990.4700 | 4104.15004 2014-06-03 07:18:00 | 4103.60000 | 4105.86000 | 4102.87000 | 4104.70000 | 34.2040 | 140379.6700 | 4104.19003 2014-06-03 07:19:00 | 4104.68000 | 4106.96000 | 4104.02000 | 4106.96000 | 22.6540 | 92993.7500 | 4104.96002 2014-06-03 07:20:00 | 4105.05000 | 4108.00000 | 4105.00000 | 4107.02000 | 62.5059 | 256706.2400 | 4106.90994 2014-06-03 07:21:00 | 4107.02000 | 4111.06000 | 4107.02000 | 4111.05000 | 67.1250 | 275810.6700 | 4108.90992 2014-06-03 07:22:00 | 4111.04000 | 4114.95000 | 4110.00000 | 4114.89000 | 129.8660 | 534232.5100 | 4113.71987 2014-06-03 07:23:00 | 4114.88000 | 4118.99000 | 4114.88000 | 4115.02000 | 68.9841 | 284024.6100 | 4117.25007 2014-06-03 07:24:00 | 4117.20000 | 4117.20000 | 4105.00000 | 4109.74000 | 80.9690 | 332845.5500 | 4110.77998 2014-06-03 07:25:00 | 4109.05000 | 4116.00000 | 4109.00000 | 4114.05000 | 43.8319 | 180209.7900 | 4111.38002 2014-06-03 07:26:00 | 4113.87000 | 4116.00000 | 4113.00000 | 4114.47000 | 60.9890 | 250946.0100 | 4114.60999 2014-06-03 07:27:00 | 4113.02000 | 4113.96000 | 4108.50000 | 4110.00000 | 29.7700 | 122422.0900 | 4112.26000 2014-06-03 07:28:00 | 4110.00000 | 4112.97000 | 4109.90000 | 4111.00000 | 40.9500 | 168372.5200 | 4111.66000 2014-06-03 07:29:00 | 4109.07000 | 4110.91000 | 4108.00000 | 4110.00000 | 50.9299 | 209260.9300 | 4108.80000 2014-06-03 07:30:00 | 4110.00000 | 4110.17000 | 4108.95000 | 4109.98000 | 18.3920 | 75589.3700 | 4109.90001 2014-06-03 07:31:00 | 4109.98000 | 4109.99000 | 4100.00000 | 4100.00000 | 117.1901 | 481210.7200 | 4106.24000 2014-06-03 07:32:00 | 4101.64000 | 4102.88000 | 4095.95000 | 4098.00000 | 55.5640 | 227854.5000 | 4100.76005 2014-06-03 07:33:00 | 4098.00000 | 4104.00000 | 4096.60000 | 4104.00000 | 43.5111 | 178433.6000 | 4100.88001 2014-06-03 07:34:00 | 4104.00000 | 4105.03000 | 4102.60000 | 4104.00000 | 38.2210 | 156849.5200 | 4103.75001 2014-06-03 07:35:00 | 4104.00000 | 4105.97000 | 4103.98000 | 4104.97000 | 34.0590 | 139801.4000 | 4104.67999 2014-06-03 07:36:00 | 4104.89000 | 4104.90000 | 4101.00000 | 4101.03000 | 20.1580 | 82709.8300 | 4103.07999 2014-06-03 07:37:00 | 4101.06000 | 4102.89000 | 4095.00000 | 4098.57000 | 72.5099 | 297191.3400 | 4098.63000 2014-06-03 07:38:00 | 4098.57000 | 4098.88000 | 4088.07000 | 4090.00000 | 107.2439 | 439060.8200 | 4094.04010 2014-06-03 07:39:00 | 4090.00000 | 4090.00000 | 4070.00000 | 4085.74000 | 150.2279 | 613565.1400 | 4084.22992 2014-06-03 07:40:00 | 4085.15000 | 4090.00000 | 4085.15000 | 4088.08000 | 117.3849 | 479923.4900 | 4088.45985 2014-06-03 07:41:00 | 4089.87000 | 4092.97000 | 4088.11000 | 4091.02000 | 180.8392 | 739632.2500 | 4089.99996 2014-06-03 07:42:00 | 4091.04000 | 4091.98000 | 4087.02000 | 4087.02000 | 80.4520 | 329026.9700 | 4089.73004 2014-06-03 07:43:00 | 4087.98000 | 4087.98000 | 4082.98000 | 4083.96000 | 95.8829 | 391687.5300 | 4085.06007 2014-06-03 07:44:00 | 4083.96000 | 4090.05000 | 4083.00000 | 4090.05000 | 63.9719 | 261493.6300 | 4087.63003 2014-06-03 07:45:00 | 4090.05000 | 4099.92000 | 4090.04000 | 4094.64000 | 69.7719 | 285682.5900 | 4094.52003 2014-06-03 07:46:00 | 4094.66000 | 4098.00000 | 4094.66000 | 4094.66000 | 13.2630 | 54322.3900 | 4095.78001 2014-06-03 07:47:00 | 4095.66000 | 4098.48000 | 4094.66000 | 4095.25000 | 23.1120 | 94659.5600 | 4095.69001 2014-06-03 07:48:00 | 4095.25000 | 4095.25000 | 4086.00000 | 4089.00000 | 34.8370 | 142539.5500 | 4091.60997 2014-06-03 07:49:00 | 4089.84000 | 4089.84000 | 4085.06000 | 4086.83000 | 37.4370 | 153018.0800 | 4087.34997 2014-06-03 07:50:00 | 4086.80000 | 4098.50000 | 4086.79000 | 4098.11000 | 67.1640 | 274879.3400 | 4092.66007 2014-06-03 07:51:00 | 4097.73000 | 4098.00000 | 4091.34000 | 4093.95000 | 50.6710 | 207497.3700 | 4094.99001 2014-06-03 07:52:00 | 4093.95000 | 4095.72000 | 4093.84000 | 4095.04000 | 67.4390 | 276155.3500 | 4094.88998 2014-06-03 07:53:00 | 4094.23000 | 4096.00000 | 4094.02000 | 4095.00000 | 16.7610 | 68639.1800 | 4095.17000 2014-06-03 07:54:00 | 4095.02000 | 4096.00000 | 4095.00000 | 4095.00000 | 13.9400 | 57086.2700 | 4095.14000 2014-06-03 07:55:00 | 4094.98000 | 4095.05000 | 4093.98000 | 4093.98000 | 49.4760 | 202599.4200 | 4094.89995 2014-06-03 07:56:00 | 4094.00000 | 4095.00000 | 4089.98000 | 4091.04000 | 55.4810 | 227000.5200 | 4091.50001 2014-06-03 07:57:00 | 4091.04000 | 4091.88000 | 4090.30000 | 4090.30000 | 24.8460 | 101639.3600 | 4090.76998 2014-06-03 07:58:00 | 4090.00000 | 4091.58000 | 4089.97000 | 4090.46000 | 14.7390 | 60285.8900 | 4090.23000 2014-06-03 07:59:00 | 4089.04000 | 4093.00000 | 4089.03000 | 4093.00000 | 62.9470 | 257487.6800 | 4090.54995 2014-06-03 08:00:00 | 4094.00000 | 4096.68000 | 4094.00000 | 4096.68000 | 23.8180 | 97541.0300 | 4095.26999 2014-06-03 08:01:00 | 4096.68000 | 4099.95000 | 4096.42000 | 4098.00000 | 99.9540 | 409665.3500 | 4098.54010 2014-06-03 08:02:00 | 4098.11000 | 4099.99000 | 4097.31000 | 4099.99000 | 74.5540 | 305593.9100 | 4098.96007 2014-06-03 08:03:00 | 4099.99000 | 4102.00000 | 4099.99000 | 4101.12000 | 52.8020 | 216521.2800 | 4100.63003 2014-06-03 08:04:00 | 4101.12000 | 4110.03000 | 4100.22000 | 4110.03000 | 75.8110 | 311343.6600 | 4106.84002 2014-06-03 08:05:00 | 4110.03000 | 4115.00000 | 4110.00000 | 4113.00000 | 67.8410 | 279013.5900 | 4112.76002 2014-06-03 08:06:00 | 4111.00000 | 4114.97000 | 4108.54000 | 4112.70000 | 56.2160 | 231106.9600 | 4111.04995 2014-06-03 08:07:00 | 4114.00000 | 4120.39000 | 4112.70000 | 4118.00000 | 88.3210 | 363647.6500 | 4117.34002 2014-06-03 08:08:00 | 4119.00000 | 4123.02000 | 4114.44000 | 4120.00000 | 140.4770 | 578718.8200 | 4119.66990 2014-06-03 08:09:00 | 4120.00000 | 4120.72000 | 4110.00000 | 4111.03000 | 71.8810 | 295901.9000 | 4116.55002 2014-06-03 08:10:00 | 4112.00000 | 4114.06000 | 4109.18000 | 4114.03000 | 84.9331 | 349226.2000 | 4111.78006 2014-06-03 08:11:00 | 4114.03000 | 4114.03000 | 4108.00000 | 4108.00000 | 40.0420 | 164580.2300 | 4110.19002 2014-06-03 08:12:00 | 4107.97000 | 4107.97000 | 4104.14000 | 4105.85000 | 50.4780 | 207208.5100 | 4104.92997 2014-06-03 08:13:00 | 4104.54000 | 4106.00000 | 4104.14000 | 4105.64000 | 10.9990 | 45154.7000 | 4105.35000 2014-06-03 08:14:00 | 4105.00000 | 4112.15000 | 4105.00000 | 4109.92000 | 50.2890 | 206616.3900 | 4108.57999 2014-06-03 08:15:00 | 4109.89000 | 4115.96000 | 4109.89000 | 4115.96000 | 60.6280 | 249392.7900 | 4113.48997 2014-06-03 08:16:00 | 4115.93000 | 4116.90000 | 4109.00000 | 4109.00000 | 41.1140 | 169114.1600 | 4113.30004 2014-06-03 08:17:00 | 4108.00000 | 4108.00000 | 4104.00000 | 4105.21000 | 22.7910 | 93543.4700 | 4104.40001 2014-06-03 08:18:00 | 4105.21000 | 4110.02000 | 4105.21000 | 4109.00000 | 49.0780 | 201593.4200 | 4107.60998 2014-06-03 08:19:00 | 4108.90000 | 4108.90000 | 4106.00000 | 4106.00000 | 17.8890 | 73478.1300 | 4107.45000 2014-06-03 08:20:00 | 4106.00000 | 4106.36000 | 4105.00000 | 4105.50000 | 21.4630 | 88125.5800 | 4105.93002 2014-06-03 08:21:00 | 4105.04000 | 4107.95000 | 4105.02000 | 4107.95000 | 10.2680 | 42163.5900 | 4106.30999 2014-06-03 08:22:00 | 4107.19000 | 4113.05000 | 4107.19000 | 4112.97000 | 39.8760 | 163947.4900 | 4111.42996 2014-06-03 08:23:00 | 4112.95000 | 4114.03000 | 4111.10000 | 4111.72000 | 54.5830 | 224477.1000 | 4112.58004 2014-06-03 08:24:00 | 4111.75000 | 4111.75000 | 4108.57000 | 4109.00000 | 23.7280 | 97523.7100 | 4110.06999 2014-06-03 08:25:00 | 4109.00000 | 4111.02000 | 4107.97000 | 4111.02000 | 29.2550 | 120210.7800 | 4109.06996 2014-06-03 08:26:00 | 4112.00000 | 4114.97000 | 4112.00000 | 4113.10000 | 67.9011 | 279294.7900 | 4113.26002 2014-06-03 08:27:00 | 4113.10000 | 4113.10000 | 4108.50000 | 4109.00000 | 44.1130 | 181280.2800 | 4109.45003 2014-06-03 08:28:00 | 4109.00000 | 4109.00000 | 4107.93000 | 4107.97000 | 9.9390 | 40831.7100 | 4108.23000 2014-06-03 08:29:00 | 4107.97000 | 4107.97000 | 4106.25000 | 4107.74000 | 18.1550 | 74565.2000 | 4107.13998 2014-06-03 08:30:00 | 4106.95000 | 4106.95000 | 4104.00000 | 4105.90000 | 28.7660 | 118107.1100 | 4105.78997 2014-06-03 08:31:00 | 4104.24000 | 4106.04000 | 4104.02000 | 4105.73000 | 23.7540 | 97520.4900 | 4105.43002 2014-06-03 08:32:00 | 4105.73000 | 4107.90000 | 4105.15000 | 4107.84000 | 22.8460 | 93830.8700 | 4107.09998 2014-06-03 08:33:00 | 4107.88000 | 4109.92000 | 4107.78000 | 4109.02000 | 32.1610 | 132120.8300 | 4108.11001 2014-06-03 08:34:00 | 4109.03000 | 4109.87000 | 4109.02000 | 4109.85000 | 10.8130 | 44437.6600 | 4109.65001 2014-06-03 08:35:00 | 4110.00000 | 4112.73000 | 4110.00000 | 4112.73000 | 49.7560 | 204593.1400 | 4111.92995 2014-06-03 08:36:00 | 4112.73000 | 4113.47000 | 4111.14000 | 4112.93000 | 41.6490 | 171304.4000 | 4113.04999 2014-06-03 08:37:00 | 4112.85000 | 4112.86000 | 4107.78000 | 4109.00000 | 71.4360 | 293713.9900 | 4111.56993 2014-06-03 08:38:00 | 4109.00000 | 4109.64000 | 4108.31000 | 4108.85000 | 32.3850 | 133073.5300 | 4109.10996 2014-06-03 08:39:00 | 4108.04000 | 4111.00000 | 4108.02000 | 4111.00000 | 18.5160 | 76082.4600 | 4109.00998 2014-06-03 08:40:00 | 4111.00000 | 4112.00000 | 4108.00000 | 4109.96000 | 28.2890 | 116271.6200 | 4110.13999 2014-06-03 08:41:00 | 4109.96000 | 4112.00000 | 4108.97000 | 4111.41000 | 26.4860 | 108875.6100 | 4110.68997 2014-06-03 08:42:00 | 4111.41000 | 4115.00000 | 4111.41000 | 4114.97000 | 40.2870 | 165722.3100 | 4113.53997 2014-06-03 08:43:00 | 4113.54000 | 4115.87000 | 4113.54000 | 4113.80000 | 31.8020 | 130862.2200 | 4114.91002 2014-06-03 08:44:00 | 4115.27000 | 4115.27000 | 4108.00000 | 4112.96000 | 49.0000 | 201548.7800 | 4113.24000 2014-06-03 08:45:00 | 4112.99000 | 4117.41000 | 4112.96000 | 4114.05000 | 41.5070 | 170795.2100 | 4114.84997 2014-06-03 08:46:00 | 4116.00000 | 4119.00000 | 4115.00000 | 4117.12000 | 72.1549 | 297091.4500 | 4117.40991 2014-06-03 08:47:00 | 4118.70000 | 4123.93000 | 4117.22000 | 4123.00000 | 84.0180 | 346134.7400 | 4119.76996 2014-06-03 08:48:00 | 4123.93000 | 4130.03000 | 4123.91000 | 4130.01000 | 85.7460 | 353863.5800 | 4126.87992 2014-06-03 08:49:00 | 4130.03000 | 4131.89000 | 4121.10000 | 4126.00000 | 186.1882 | 768363.1900 | 4126.80992 2014-06-03 08:50:00 | 4126.03000 | 4127.00000 | 4121.00000 | 4121.70000 | 86.2139 | 355522.9600 | 4123.73008 2014-06-03 08:51:00 | 4121.20000 | 4126.97000 | 4120.03000 | 4124.00000 | 78.5479 | 323909.7000 | 4123.71996 2014-06-03 08:52:00 | 4124.00000 | 4125.95000 | 4123.06000 | 4123.51000 | 68.3880 | 282080.5300 | 4124.70997 2014-06-03 08:53:00 | 4124.00000 | 4124.00000 | 4121.00000 | 4121.00000 | 48.3180 | 199195.4200 | 4122.58998 2014-06-03 08:54:00 | 4121.02000 | 4121.81000 | 4120.00000 | 4121.00000 | 43.8340 | 180626.8800 | 4120.70004 2014-06-03 08:55:00 | 4120.02000 | 4124.98000 | 4120.00000 | 4124.07000 | 60.8390 | 250770.4200 | 4121.86999 2014-06-03 08:56:00 | 4124.07000 | 4127.00000 | 4124.04000 | 4125.01000 | 57.1840 | 235922.5100 | 4125.67006 2014-06-03 08:57:00 | 4124.98000 | 4124.98000 | 4120.00000 | 4121.32000 | 38.4750 | 158597.0900 | 4122.07995 2014-06-03 08:58:00 | 4122.97000 | 4123.87000 | 4120.10000 | 4120.95000 | 38.1900 | 157403.4600 | 4121.59000 2014-06-03 08:59:00 | 4120.10000 | 4120.67000 | 4120.00000 | 4120.60000 | 22.6250 | 93220.1900 | 4120.22997 2014-06-03 09:00:00 | 4120.58000 | 4122.00000 | 4120.00000 | 4122.00000 | 17.1310 | 70596.7500 | 4120.99000 2014-06-03 09:01:00 | 4122.02000 | 4124.00000 | 4122.02000 | 4124.00000 | 5.4750 | 22573.5900 | 4123.02999 2014-06-03 09:02:00 | 4124.00000 | 4126.98000 | 4123.89000 | 4126.03000 | 13.4950 | 55675.2500 | 4125.61998 2014-06-03 09:03:00 | 4126.03000 | 4126.03000 | 4124.10000 | 4125.00000 | 32.9060 | 135757.4300 | 4125.60997 2014-06-03 09:04:00 | 4125.00000 | 4135.00000 | 4125.00000 | 4128.00000 | 115.8679 | 478271.3700 | 4127.72994 2014-06-03 09:05:00 | 4128.05000 | 4128.05000 | 4126.19000 | 4127.02000 | 49.6660 | 204970.2000 | 4126.96995 2014-06-03 09:06:00 | 4127.02000 | 4129.00000 | 4127.01000 | 4127.46000 | 4.3050 | 17770.6000 | 4127.89999 2014-06-03 09:07:00 | 4127.08000 | 4127.08000 | 4125.25000 | 4125.26000 | 45.9680 | 189654.2200 | 4125.78998 2014-06-03 09:08:00 | 4125.27000 | 4135.00000 | 4125.27000 | 4131.96000 | 160.9202 | 664552.0300 | 4129.70001 2014-06-03 09:09:00 | 4131.97000 | 4136.00000 | 4130.20000 | 4136.00000 | 81.5579 | 337090.2700 | 4133.13996 2014-06-03 09:10:00 | 4136.00000 | 4140.00000 | 4135.75000 | 4138.92000 | 89.8181 | 371658.1500 | 4137.89996 2014-06-03 09:11:00 | 4138.92000 | 4138.95000 | 4126.00000 | 4127.98000 | 42.0380 | 173803.5500 | 4134.43998 2014-06-03 09:12:00 | 4127.00000 | 4132.00000 | 4125.00000 | 4131.99000 | 89.3921 | 369026.5400 | 4128.18004 2014-06-03 09:13:00 | 4132.00000 | 4134.05000 | 4130.55000 | 4131.96000 | 68.9019 | 284754.4700 | 4132.75003 2014-06-03 09:14:00 | 4131.94000 | 4131.98000 | 4125.00000 | 4125.00000 | 57.8661 | 238991.4900 | 4130.07994 2014-06-03 09:15:00 | 4126.97000 | 4126.97000 | 4118.00000 | 4118.16000 | 97.2869 | 400958.2800 | 4121.39993 2014-06-03 09:16:00 | 4118.97000 | 4119.00000 | 4107.00000 | 4112.00000 | 114.1001 | 469194.3800 | 4112.13000 2014-06-03 09:17:00 | 4112.00000 | 4112.91000 | 4101.10000 | 4107.02000 | 136.0741 | 558970.6300 | 4107.84014 2014-06-03 09:18:00 | 4107.02000 | 4118.00000 | 4106.98000 | 4111.00000 | 110.9519 | 456183.3400 | 4111.54005 2014-06-03 09:19:00 | 4111.00000 | 4112.59000 | 4107.00000 | 4107.00000 | 37.6260 | 154622.5000 | 4109.45996 2014-06-03 09:20:00 | 4109.00000 | 4110.00000 | 4102.00000 | 4105.00000 | 135.0329 | 554341.3300 | 4105.23010 2014-06-03 09:21:00 | 4103.27000 | 4106.97000 | 4103.00000 | 4104.88000 | 55.4239 | 227485.3800 | 4104.46005 2014-06-03 09:22:00 | 4104.88000 | 4107.84000 | 4088.00000 | 4088.00000 | 231.4509 | 948983.3300 | 4100.15005 2014-06-03 09:23:00 | 4097.14000 | 4097.14000 | 4087.00000 | 4092.00000 | 176.1468 | 720697.6400 | 4091.45986 2014-06-03 09:24:00 | 4093.00000 | 4101.06000 | 4092.00000 | 4095.00000 | 96.8981 | 396932.2800 | 4096.38995 2014-06-03 09:25:00 | 4094.97000 | 4096.85000 | 4093.03000 | 4095.00000 | 79.4521 | 325348.3700 | 4094.90004 2014-06-03 09:26:00 | 4095.00000 | 4095.29000 | 4092.98000 | 4092.98000 | 33.4240 | 136834.9700 | 4093.91003 2014-06-03 09:27:00 | 4092.98000 | 4092.99000 | 4088.00000 | 4091.13000 | 130.0780 | 531917.5100 | 4089.21994 2014-06-03 09:28:00 | 4091.87000 | 4120.00000 | 4090.00000 | 4099.54000 | 179.8861 | 737455.6100 | 4099.56983 2014-06-03 09:29:00 | 4099.54000 | 4108.16000 | 4099.00000 | 4104.02000 | 53.5620 | 219821.6400 | 4104.06003 2014-06-03 09:30:00 | 4104.02000 | 4106.79000 | 4097.00000 | 4099.88000 | 92.4829 | 379301.0400 | 4101.31007 2014-06-03 09:31:00 | 4099.71000 | 4105.00000 | 4098.06000 | 4104.73000 | 97.6881 | 400623.6900 | 4101.04995 2014-06-03 09:32:00 | 4104.71000 | 4104.71000 | 4099.00000 | 4099.00000 | 45.9820 | 188595.7200 | 4101.51002 2014-06-03 09:33:00 | 4099.00000 | 4101.94000 | 4099.00000 | 4101.94000 | 14.9740 | 61407.2100 | 4100.92001 2014-06-03 09:34:00 | 4101.94000 | 4106.00000 | 4101.94000 | 4105.30000 | 33.8440 | 138887.1500 | 4103.75003 2014-06-03 09:35:00 | 4106.00000 | 4106.95000 | 4100.10000 | 4103.97000 | 48.4250 | 198817.5000 | 4105.67994 2014-06-03 09:36:00 | 4104.33000 | 4104.33000 | 4096.92000 | 4096.92000 | 53.4690 | 219227.6300 | 4100.08999 2014-06-03 09:37:00 | 4099.92000 | 4099.92000 | 4093.91000 | 4095.03000 | 32.3570 | 132532.5000 | 4095.94998 2014-06-03 09:38:00 | 4094.03000 | 4100.08000 | 4094.03000 | 4100.00000 | 24.6660 | 101089.9000 | 4098.34998 2014-06-03 09:39:00 | 4100.00000 | 4104.03000 | 4100.00000 | 4104.00000 | 20.8300 | 85438.5400 | 4101.71000 2014-06-03 09:40:00 | 4104.06000 | 4104.90000 | 4097.03000 | 4099.90000 | 41.9360 | 171966.5100 | 4100.68996 2014-06-03 09:41:00 | 4099.90000 | 4099.90000 | 4098.18000 | 4098.98000 | 28.4540 | 116636.5400 | 4099.13003 2014-06-03 09:42:00 | 4098.98000 | 4098.98000 | 4097.00000 | 4098.51000 | 25.3540 | 103900.6600 | 4098.00002 2014-06-03 09:43:00 | 4097.90000 | 4100.97000 | 4097.88000 | 4099.41000 | 59.1160 | 242309.7900 | 4098.88994 2014-06-03 09:44:00 | 4099.44000 | 4101.07000 | 4099.38000 | 4100.15000 | 8.5700 | 35135.4600 | 4099.82000 2014-06-03 09:45:00 | 4100.17000 | 4101.00000 | 4099.97000 | 4099.97000 | 24.6370 | 101018.1500 | 4100.25998 2014-06-03 09:46:00 | 4100.67000 | 4101.00000 | 4098.00000 | 4098.10000 | 18.6240 | 76344.5700 | 4099.26002 2014-06-03 09:47:00 | 4098.10000 | 4098.10000 | 4094.87000 | 4094.89000 | 43.5410 | 178340.0900 | 4095.91001 2014-06-03 09:48:00 | 4094.89000 | 4095.96000 | 4093.04000 | 4093.59000 | 115.7369 | 473853.6300 | 4094.22991 2014-06-03 09:49:00 | 4093.25000 | 4098.00000 | 4093.04000 | 4096.94000 | 24.3200 | 99629.9100 | 4096.62000 2014-06-03 09:50:00 | 4095.74000 | 4095.97000 | 4093.20000 | 4095.10000 | 31.1270 | 127458.9000 | 4094.79998 2014-06-03 09:51:00 | 4095.10000 | 4098.20000 | 4095.10000 | 4098.00000 | 29.5080 | 120885.3800 | 4096.69999 2014-06-03 09:52:00 | 4098.97000 | 4103.55000 | 4098.56000 | 4103.55000 | 26.6710 | 109351.7300 | 4100.02001 2014-06-03 09:53:00 | 4103.57000 | 4105.00000 | 4101.02000 | 4101.99000 | 48.6240 | 199486.7700 | 4102.64005 2014-06-03 09:54:00 | 4101.99000 | 4102.97000 | 4098.00000 | 4100.00000 | 49.0680 | 201171.5100 | 4099.84998 2014-06-03 09:55:00 | 4100.07000 | 4101.53000 | 4098.01000 | 4099.00000 | 22.2820 | 91354.4700 | 4099.92001 2014-06-03 09:56:00 | 4098.26000 | 4098.97000 | 4094.23000 | 4095.38000 | 44.1940 | 181021.0400 | 4096.05004 2014-06-03 09:57:00 | 4095.09000 | 4096.93000 | 4093.04000 | 4094.07000 | 65.0620 | 266455.5100 | 4095.41003 2014-06-03 09:58:00 | 4094.05000 | 4095.02000 | 4094.00000 | 4095.02000 | 21.2480 | 86997.6800 | 4094.38999 2014-06-03 09:59:00 | 4095.01000 | 4095.11000 | 4093.33000 | 4095.08000 | 8.1280 | 33284.3200 | 4095.02000 2014-06-03 10:00:00 | 4095.08000 | 4097.98000 | 4094.00000 | 4095.03000 | 19.5830 | 80208.1500 | 4095.80001 2014-06-03 10:01:00 | 4096.03000 | 4096.03000 | 4094.92000 | 4094.93000 | 4.2480 | 17396.0000 | 4095.10000 2014-06-03 10:02:00 | 4094.03000 | 4094.88000 | 4092.53000 | 4093.00000 | 16.1420 | 66072.8600 | 4093.23001 2014-06-03 10:03:00 | 4093.45000 | 4093.45000 | 4088.00000 | 4088.00000 | 37.9700 | 155298.5400 | 4090.03000 2014-06-03 10:04:00 | 4089.03000 | 4089.03000 | 4082.11000 | 4084.98000 | 68.9720 | 281770.4500 | 4085.29003 2014-06-03 10:05:00 | 4084.93000 | 4090.00000 | 4084.93000 | 4088.07000 | 36.8710 | 150665.2000 | 4086.28001 2014-06-03 10:06:00 | 4088.11000 | 4092.00000 | 4088.11000 | 4090.00000 | 27.8220 | 113804.0600 | 4090.43001 2014-06-03 10:07:00 | 4089.93000 | 4089.93000 | 4085.00000 | 4087.00000 | 33.2330 | 135847.0200 | 4087.71002 2014-06-03 10:08:00 | 4086.94000 | 4087.00000 | 4085.52000 | 4085.52000 | 21.9110 | 89534.3200 | 4086.27001 2014-06-03 10:09:00 | 4085.80000 | 4086.97000 | 4081.03000 | 4081.03000 | 41.6150 | 169951.4400 | 4083.89995 2014-06-03 10:10:00 | 4082.00000 | 4082.79000 | 4077.96000 | 4077.99000 | 187.8081 | 766264.6400 | 4080.03991 2014-06-03 10:11:00 | 4077.98000 | 4080.00000 | 4077.00000 | 4078.00000 | 97.9591 | 399497.8600 | 4078.20998 2014-06-03 10:12:00 | 4078.01000 | 4082.02000 | 4077.01000 | 4080.88000 | 45.9280 | 187390.5100 | 4080.08998 2014-06-03 10:13:00 | 4080.84000 | 4084.99000 | 4077.00000 | 4078.97000 | 68.1040 | 277774.5600 | 4078.68007 2014-06-03 10:14:00 | 4078.04000 | 4079.99000 | 4068.00000 | 4070.00000 | 149.8731 | 610340.3300 | 4072.38011 2014-06-03 10:15:00 | 4068.18000 | 4069.97000 | 4061.00000 | 4061.08000 | 99.5399 | 404599.8100 | 4064.70000 2014-06-03 10:16:00 | 4061.10000 | 4069.98000 | 4059.55000 | 4067.02000 | 119.5800 | 485921.5300 | 4063.57000 2014-06-03 10:17:00 | 4067.05000 | 4073.03000 | 4065.00000 | 4071.04000 | 113.9951 | 463839.2000 | 4068.93986 2014-06-03 10:18:00 | 4072.00000 | 4075.00000 | 4068.01000 | 4068.01000 | 74.5209 | 303522.3300 | 4072.98002 2014-06-03 10:19:00 | 4069.93000 | 4072.00000 | 4066.59000 | 4068.95000 | 25.6800 | 104516.7900 | 4069.97000 2014-06-03 10:20:00 | 4068.03000 | 4068.03000 | 4062.91000 | 4065.99000 | 67.3070 | 273645.1900 | 4065.62995 2014-06-03 10:21:00 | 4065.92000 | 4066.05000 | 4061.00000 | 4063.97000 | 81.3889 | 330855.6600 | 4065.11998 2014-06-03 10:22:00 | 4063.89000 | 4070.00000 | 4063.89000 | 4070.00000 | 50.5110 | 205451.8900 | 4067.47001 2014-06-03 10:23:00 | 4069.86000 | 4074.97000 | 4069.86000 | 4071.08000 | 60.7889 | 247482.6700 | 4071.17998 2014-06-03 10:24:00 | 4070.00000 | 4070.02000 | 4066.59000 | 4068.07000 | 81.4059 | 331218.7200 | 4068.72992 2014-06-03 10:25:00 | 4069.88000 | 4075.02000 | 4069.88000 | 4075.00000 | 57.6841 | 234932.7600 | 4072.75006 2014-06-03 10:26:00 | 4075.02000 | 4077.97000 | 4074.00000 | 4075.00000 | 46.5050 | 189547.8200 | 4075.85994 2014-06-03 10:27:00 | 4075.02000 | 4082.99000 | 4074.00000 | 4080.24000 | 46.0540 | 187795.1700 | 4077.72004 2014-06-03 10:28:00 | 4082.00000 | 4084.00000 | 4079.01000 | 4079.46000 | 92.6600 | 378206.4800 | 4081.66000 2014-06-03 10:29:00 | 4079.00000 | 4084.06000 | 4077.00000 | 4083.00000 | 43.9150 | 179211.3100 | 4080.86995 2014-06-03 10:30:00 | 4083.00000 | 4083.99000 | 4077.81000 | 4077.90000 | 22.7220 | 92708.3400 | 4080.11001 2014-06-03 10:31:00 | 4077.83000 | 4077.83000 | 4075.30000 | 4077.00000 | 40.9480 | 166922.1600 | 4076.43998 2014-06-03 10:32:00 | 4077.02000 | 4084.90000 | 4077.02000 | 4081.13000 | 78.6140 | 320869.3200 | 4081.58008 2014-06-03 10:33:00 | 4082.03000 | 4082.60000 | 4078.60000 | 4081.86000 | 73.3671 | 299388.2500 | 4080.68995 2014-06-03 10:34:00 | 4081.83000 | 4083.03000 | 4077.00000 | 4080.90000 | 46.3000 | 188933.9000 | 4080.65000 2014-06-03 10:35:00 | 4080.77000 | 4080.77000 | 4078.00000 | 4080.00000 | 32.2900 | 131720.6700 | 4079.30000 2014-06-03 10:36:00 | 4079.08000 | 4080.97000 | 4075.00000 | 4077.00000 | 62.7760 | 256003.7400 | 4078.04994 2014-06-03 10:37:00 | 4076.03000 | 4081.03000 | 4075.00000 | 4081.03000 | 56.4970 | 230373.6800 | 4077.62996 2014-06-03 10:38:00 | 4081.05000 | 4084.00000 | 4080.00000 | 4084.00000 | 26.6220 | 108669.1600 | 4081.93001 2014-06-03 10:39:00 | 4084.00000 | 4085.05000 | 4083.00000 | 4084.66000 | 66.7170 | 272525.6000 | 4084.79995 2014-06-03 10:40:00 | 4083.90000 | 4083.90000 | 4080.06000 | 4081.00000 | 47.0490 | 192047.4800 | 4081.85999 2014-06-03 10:41:00 | 4080.58000 | 4084.85000 | 4080.58000 | 4083.00000 | 15.3700 | 62747.9900 | 4082.50000 2014-06-03 10:42:00 | 4083.00000 | 4083.00000 | 4080.12000 | 4080.12000 | 22.2980 | 91023.6900 | 4082.14999 2014-06-03 10:43:00 | 4081.97000 | 4085.00000 | 4081.08000 | 4084.99000 | 37.7520 | 154172.8400 | 4083.83002 2014-06-03 10:44:00 | 4083.68000 | 4087.79000 | 4083.01000 | 4087.70000 | 66.5540 | 271853.0200 | 4084.70006 2014-06-03 10:45:00 | 4087.70000 | 4088.90000 | 4086.14000 | 4086.23000 | 87.1251 | 356136.8000 | 4087.64989 2014-06-03 10:46:00 | 4086.28000 | 4087.92000 | 4082.00000 | 4083.72000 | 42.1910 | 172367.8300 | 4085.42001 2014-06-03 10:47:00 | 4082.00000 | 4085.97000 | 4082.00000 | 4085.94000 | 34.9120 | 142576.4100 | 4083.88002 2014-06-03 10:48:00 | 4085.03000 | 4086.40000 | 4083.00000 | 4083.58000 | 44.3390 | 181105.4900 | 4084.55999 2014-06-03 10:49:00 | 4082.21000 | 4085.00000 | 4082.02000 | 4083.60000 | 46.3590 | 189291.3000 | 4083.15999 2014-06-03 10:50:00 | 4083.70000 | 4084.50000 | 4082.00000 | 4083.00000 | 29.8300 | 121802.0900 | 4083.21000 2014-06-03 10:51:00 | 4083.82000 | 4084.00000 | 4081.50000 | 4084.00000 | 24.8610 | 101504.1400 | 4082.87001 2014-06-03 10:52:00 | 4084.00000 | 4084.00000 | 4082.23000 | 4083.97000 | 51.8320 | 211653.7100 | 4083.46002 2014-06-03 10:53:00 | 4083.97000 | 4084.50000 | 4083.12000 | 4084.00000 | 15.9470 | 65123.5500 | 4083.74999 2014-06-03 10:54:00 | 4084.02000 | 4088.90000 | 4084.02000 | 4087.00000 | 46.0830 | 188320.7700 | 4086.56003 2014-06-03 10:55:00 | 4087.90000 | 4089.16000 | 4087.00000 | 4089.16000 | 21.2560 | 86894.8900 | 4088.01998 2014-06-03 10:56:00 | 4089.30000 | 4091.95000 | 4088.02000 | 4088.02000 | 41.6560 | 170373.3700 | 4090.00996 2014-06-03 10:57:00 | 4088.02000 | 4091.00000 | 4087.87000 | 4091.00000 | 28.7240 | 117464.1800 | 4089.41003 2014-06-03 10:58:00 | 4091.97000 | 4092.77000 | 4091.22000 | 4091.86000 | 13.5650 | 55510.3600 | 4092.17998 2014-06-03 10:59:00 | 4092.75000 | 4093.04000 | 4090.00000 | 4090.00000 | 66.4780 | 272051.9200 | 4092.35997 2014-06-03 11:00:00 | 4090.00000 | 4091.00000 | 4088.93000 | 4090.16000 | 93.4439 | 382168.8100 | 4089.82009 2014-06-03 11:01:00 | 4090.82000 | 4093.90000 | 4090.00000 | 4092.19000 | 66.9550 | 273978.4600 | 4091.97992 2014-06-03 11:02:00 | 4091.13000 | 4092.97000 | 4090.97000 | 4092.09000 | 19.2810 | 78886.5600 | 4091.41000 2014-06-03 11:03:00 | 4092.97000 | 4093.90000 | 4091.00000 | 4092.00000 | 20.4340 | 83622.6600 | 4092.33002 2014-06-03 11:04:00 | 4091.00000 | 4091.00000 | 4088.50000 | 4089.07000 | 51.6521 | 211233.6900 | 4089.55003 2014-06-03 11:05:00 | 4089.12000 | 4089.84000 | 4084.00000 | 4084.02000 | 23.3070 | 95254.0400 | 4086.92998 2014-06-03 11:06:00 | 4084.02000 | 4084.79000 | 4083.01000 | 4084.79000 | 63.0020 | 257278.5600 | 4083.66003 2014-06-03 11:07:00 | 4084.79000 | 4084.79000 | 4080.00000 | 4080.00000 | 64.8139 | 264587.9900 | 4082.27006 2014-06-03 11:08:00 | 4081.07000 | 4084.00000 | 4080.05000 | 4084.00000 | 43.6570 | 178213.4400 | 4082.12997 2014-06-03 11:09:00 | 4084.00000 | 4086.70000 | 4082.09000 | 4085.05000 | 16.0210 | 65431.3000 | 4084.10000 2014-06-03 11:10:00 | 4085.05000 | 4090.02000 | 4085.05000 | 4087.00000 | 33.7670 | 138033.1100 | 4087.80998 2014-06-03 11:11:00 | 4087.00000 | 4087.94000 | 4083.00000 | 4083.94000 | 54.3191 | 221859.7100 | 4084.37999 2014-06-03 11:12:00 | 4083.00000 | 4084.67000 | 4082.96000 | 4083.00000 | 14.8390 | 60600.9900 | 4083.90000 2014-06-03 11:13:00 | 4082.96000 | 4083.00000 | 4080.06000 | 4080.06000 | 16.0280 | 65424.0900 | 4081.85999 2014-06-03 11:14:00 | 4080.09000 | 4081.95000 | 4080.02000 | 4081.61000 | 39.4910 | 161162.1200 | 4080.98001 2014-06-03 11:15:00 | 4080.29000 | 4081.91000 | 4080.28000 | 4081.46000 | 15.5930 | 63640.9500 | 4081.38001 2014-06-03 11:16:00 | 4080.52000 | 4081.46000 | 4077.00000 | 4078.13000 | 12.7840 | 52149.7000 | 4079.29001 2014-06-03 11:17:00 | 4078.13000 | 4078.13000 | 4075.00000 | 4076.91000 | 74.7891 | 304862.0300 | 4076.28998 2014-06-03 11:18:00 | 4075.26000 | 4078.00000 | 4073.92000 | 4077.25000 | 43.6370 | 177860.7800 | 4075.91997 2014-06-03 11:19:00 | 4076.31000 | 4077.91000 | 4075.96000 | 4075.96000 | 12.3600 | 50387.8300 | 4076.69000 2014-06-03 11:20:00 | 4075.61000 | 4075.61000 | 4074.00000 | 4075.24000 | 14.6230 | 59585.9100 | 4074.81001 2014-06-03 11:21:00 | 4075.16000 | 4081.44000 | 4074.85000 | 4078.96000 | 47.3280 | 192926.3100 | 4076.36998 2014-06-03 11:22:00 | 4080.00000 | 4082.41000 | 4076.97000 | 4080.03000 | 41.2410 | 168313.1700 | 4081.21001 2014-06-03 11:23:00 | 4081.79000 | 4081.88000 | 4080.03000 | 4081.06000 | 20.4490 | 83454.1500 | 4081.08999 2014-06-03 11:24:00 | 4081.06000 | 4082.84000 | 4078.49000 | 4079.89000 | 36.3510 | 148370.2900 | 4081.60001 2014-06-03 11:25:00 | 4079.86000 | 4079.86000 | 4077.07000 | 4078.58000 | 29.1350 | 118825.1100 | 4078.42996 2014-06-03 11:26:00 | 4078.60000 | 4082.00000 | 4078.58000 | 4082.00000 | 7.5500 | 30808.9300 | 4080.65000 2014-06-03 11:27:00 | 4082.00000 | 4082.95000 | 4082.00000 | 4082.47000 | 14.3630 | 58636.4300 | 4082.46001 2014-06-03 11:28:00 | 4082.50000 | 4083.00000 | 4082.48000 | 4082.96000 | 14.1570 | 57801.1500 | 4082.86999 2014-06-03 11:29:00 | 4083.07000 | 4083.99000 | 4082.70000 | 4083.82000 | 28.7840 | 117531.0900 | 4083.21003 2014-06-03 11:30:00 | 4083.71000 | 4083.71000 | 4083.27000 | 4083.52000 | 8.1610 | 33324.7100 | 4083.41000 2014-06-03 11:31:00 | 4083.52000 | 4084.30000 | 4083.51000 | 4083.85000 | 4.9650 | 20277.3800 | 4084.05999 2014-06-03 11:32:00 | 4083.87000 | 4083.87000 | 4083.50000 | 4083.50000 | 7.5800 | 30955.3300 | 4083.82000 2014-06-03 11:33:00 | 4083.52000 | 4084.38000 | 4083.04000 | 4084.38000 | 5.7020 | 23284.3800 | 4083.55000 2014-06-03 11:34:00 | 4084.38000 | 4087.99000 | 4084.03000 | 4085.07000 | 12.1910 | 49800.8600 | 4085.05000 2014-06-03 11:35:00 | 4085.07000 | 4086.97000 | 4085.07000 | 4086.38000 | 4.7960 | 19597.0600 | 4086.13000 2014-06-03 11:36:00 | 4086.37000 | 4091.13000 | 4086.00000 | 4088.05000 | 35.2790 | 144187.3900 | 4087.05999 2014-06-03 11:37:00 | 4088.08000 | 4089.74000 | 4086.89000 | 4086.92000 | 24.8540 | 101597.4300 | 4087.77002 2014-06-03 11:38:00 | 4086.92000 | 4086.92000 | 4085.22000 | 4085.22000 | 29.3220 | 119807.2500 | 4085.92001 2014-06-03 11:39:00 | 4085.01000 | 4085.01000 | 4081.44000 | 4082.97000 | 21.3340 | 87123.6500 | 4083.79002 2014-06-03 11:40:00 | 4083.00000 | 4083.86000 | 4082.62000 | 4083.37000 | 51.6290 | 210809.0100 | 4083.14999 2014-06-03 11:41:00 | 4084.00000 | 4086.98000 | 4082.00000 | 4086.98000 | 35.5020 | 145044.0400 | 4085.52002 2014-06-03 11:42:00 | 4086.80000 | 4086.90000 | 4084.02000 | 4085.56000 | 22.9400 | 93717.5000 | 4085.33000 2014-06-03 11:43:00 | 4085.58000 | 4086.88000 | 4085.58000 | 4086.82000 | 11.2990 | 46169.3600 | 4086.15000 2014-06-03 11:44:00 | 4086.84000 | 4088.00000 | 4086.00000 | 4087.73000 | 39.0000 | 159402.0000 | 4087.23000 2014-06-03 11:45:00 | 4087.00000 | 4092.90000 | 4086.22000 | 4088.10000 | 53.8740 | 220298.6900 | 4089.15005 2014-06-03 11:46:00 | 4088.89000 | 4089.93000 | 4087.71000 | 4087.98000 | 32.4060 | 132479.4000 | 4088.10997 2014-06-03 11:47:00 | 4087.98000 | 4090.99000 | 4087.02000 | 4090.99000 | 32.8200 | 134188.6400 | 4088.62000 2014-06-03 11:48:00 | 4091.00000 | 4100.00000 | 4091.00000 | 4100.00000 | 67.4609 | 276309.1800 | 4095.84002 2014-06-03 11:49:00 | 4100.00000 | 4104.31000 | 4099.00000 | 4104.31000 | 127.7321 | 523955.9400 | 4101.99007 2014-06-03 11:50:00 | 4104.05000 | 4104.87000 | 4103.00000 | 4103.12000 | 25.8630 | 106128.6500 | 4103.49002 2014-06-03 11:51:00 | 4103.15000 | 4103.15000 | 4098.02000 | 4099.92000 | 23.7990 | 97606.6400 | 4101.28999 2014-06-03 11:52:00 | 4099.90000 | 4100.00000 | 4096.00000 | 4099.29000 | 23.5120 | 96378.5800 | 4099.12001 2014-06-03 11:53:00 | 4099.29000 | 4099.30000 | 4098.00000 | 4098.97000 | 23.6720 | 97023.9400 | 4098.68001 2014-06-03 11:54:00 | 4098.90000 | 4102.98000 | 4097.41000 | 4099.00000 | 44.3400 | 181783.5100 | 4099.76000 2014-06-03 11:55:00 | 4098.97000 | 4105.00000 | 4092.04000 | 4103.00000 | 58.3089 | 239234.5600 | 4102.87998 2014-06-03 11:56:00 | 4102.98000 | 4103.00000 | 4096.95000 | 4099.24000 | 44.5250 | 182579.0300 | 4100.59995 2014-06-03 11:57:00 | 4098.58000 | 4100.25000 | 4093.10000 | 4100.00000 | 63.1931 | 258979.1000 | 4098.22005 2014-06-03 11:58:00 | 4100.96000 | 4103.00000 | 4099.57000 | 4102.85000 | 19.9370 | 81744.6600 | 4100.14999 2014-06-03 11:59:00 | 4102.85000 | 4102.85000 | 4099.62000 | 4100.00000 | 27.8270 | 114105.7000 | 4100.53998 2014-06-03 12:00:00 | 4100.02000 | 4102.96000 | 4099.60000 | 4102.68000 | 47.0020 | 192758.6600 | 4101.07002 2014-06-03 12:01:00 | 4102.68000 | 4106.03000 | 4100.00000 | 4103.55000 | 96.4040 | 395667.2600 | 4104.26009 2014-06-03 12:02:00 | 4101.08000 | 4103.52000 | 4095.68000 | 4097.97000 | 68.0330 | 278910.9300 | 4099.64005 2014-06-03 12:03:00 | 4096.04000 | 4101.54000 | 4095.68000 | 4097.02000 | 108.2941 | 443914.9700 | 4099.16011 2014-06-03 12:04:00 | 4097.02000 | 4097.97000 | 4092.00000 | 4093.00000 | 35.1010 | 143710.0800 | 4094.19001 2014-06-03 12:05:00 | 4092.98000 | 4093.00000 | 4090.01000 | 4093.00000 | 30.9920 | 126795.7300 | 4091.24002 2014-06-03 12:06:00 | 4093.00000 | 4097.00000 | 4092.90000 | 4095.45000 | 21.2760 | 87124.1800 | 4094.94998 2014-06-03 12:07:00 | 4096.87000 | 4096.92000 | 4094.00000 | 4094.81000 | 40.4860 | 165820.2400 | 4095.73996 2014-06-03 12:08:00 | 4094.79000 | 4097.11000 | 4094.00000 | 4097.09000 | 25.9660 | 106353.8500 | 4095.88997 2014-06-03 12:09:00 | 4098.00000 | 4100.00000 | 4096.62000 | 4098.75000 | 51.0790 | 209372.6900 | 4098.99999 2014-06-03 12:10:00 | 4098.75000 | 4103.52000 | 4095.98000 | 4097.86000 | 76.0271 | 311571.8400 | 4098.16995 2014-06-03 12:11:00 | 4097.86000 | 4101.00000 | 4096.00000 | 4096.00000 | 58.7050 | 240582.5100 | 4098.15993 2014-06-03 12:12:00 | 4096.00000 | 4097.17000 | 4094.00000 | 4096.20000 | 27.1270 | 111114.4300 | 4096.07998 2014-06-03 12:13:00 | 4096.25000 | 4100.00000 | 4095.00000 | 4096.20000 | 44.8560 | 183789.3900 | 4097.31996 2014-06-03 12:14:00 | 4097.50000 | 4097.80000 | 4096.10000 | 4096.60000 | 40.7280 | 166851.7600 | 4096.72998 2014-06-03 12:15:00 | 4096.00000 | 4096.97000 | 4095.00000 | 4095.85000 | 34.3380 | 140642.5900 | 4095.82998 2014-06-03 12:16:00 | 4095.92000 | 4095.92000 | 4090.68000 | 4090.68000 | 35.1100 | 143728.7800 | 4093.67000 2014-06-03 12:17:00 | 4092.00000 | 4092.03000 | 4087.20000 | 4087.98000 | 46.0410 | 188248.5700 | 4088.72001 2014-06-03 12:18:00 | 4087.22000 | 4087.22000 | 4084.94000 | 4084.94000 | 26.7590 | 109349.6400 | 4086.45999 2014-06-03 12:19:00 | 4084.94000 | 4088.73000 | 4084.52000 | 4088.68000 | 29.7610 | 121605.6600 | 4086.07001 2014-06-03 12:20:00 | 4088.68000 | 4090.00000 | 4086.24000 | 4090.00000 | 30.1180 | 123167.8500 | 4089.50999 2014-06-03 12:21:00 | 4091.00000 | 4092.99000 | 4089.90000 | 4089.90000 | 66.9530 | 273910.0500 | 4091.08005 2014-06-03 12:22:00 | 4089.12000 | 4091.01000 | 4089.12000 | 4091.01000 | 8.8870 | 36349.3100 | 4090.16999 2014-06-03 12:23:00 | 4091.01000 | 4093.92000 | 4090.29000 | 4092.50000 | 72.5910 | 297015.5600 | 4091.63002 2014-06-03 12:24:00 | 4092.02000 | 4092.88000 | 4092.02000 | 4092.88000 | 9.5670 | 39151.9300 | 4092.38999 2014-06-03 12:25:00 | 4092.84000 | 4093.62000 | 4092.61000 | 4093.62000 | 10.5190 | 43053.8800 | 4092.96000 2014-06-03 12:26:00 | 4093.62000 | 4093.88000 | 4092.00000 | 4092.98000 | 22.8310 | 93449.7700 | 4093.11001 2014-06-03 12:27:00 | 4092.10000 | 4092.58000 | 4092.00000 | 4092.00000 | 9.8970 | 40499.0200 | 4092.04999 2014-06-03 12:28:00 | 4091.03000 | 4091.03000 | 4089.87000 | 4089.87000 | 14.2520 | 58292.7800 | 4090.15001 2014-06-03 12:29:00 | 4090.00000 | 4090.00000 | 4085.08000 | 4088.83000 | 26.7480 | 109351.6700 | 4088.21999 2014-06-03 12:30:00 | 4088.83000 | 4093.00000 | 4088.83000 | 4090.81000 | 31.6710 | 129555.3700 | 4090.66001 2014-06-03 12:31:00 | 4090.88000 | 4095.00000 | 4090.83000 | 4095.00000 | 48.5800 | 198864.0400 | 4093.54000 2014-06-03 12:32:00 | 4094.87000 | 4105.99000 | 4090.00000 | 4100.00000 | 76.9570 | 315428.9700 | 4098.76994 2014-06-03 12:33:00 | 4100.00000 | 4105.99000 | 4098.22000 | 4100.00000 | 111.4130 | 456754.1900 | 4099.65008 2014-06-03 12:34:00 | 4099.94000 | 4099.96000 | 4095.98000 | 4099.00000 | 36.9300 | 151365.7000 | 4098.72000 2014-06-03 12:35:00 | 4098.98000 | 4098.98000 | 4097.02000 | 4097.63000 | 16.2770 | 66700.7000 | 4097.84999 2014-06-03 12:36:00 | 4097.00000 | 4097.56000 | 4093.11000 | 4093.14000 | 31.4830 | 128944.5200 | 4095.69002 2014-06-03 12:37:00 | 4094.00000 | 4094.00000 | 4086.10000 | 4091.19000 | 64.6799 | 264603.6800 | 4090.97000 2014-06-03 12:38:00 | 4091.19000 | 4091.23000 | 4089.98000 | 4089.98000 | 16.7630 | 68566.5700 | 4090.35001 2014-06-03 12:39:00 | 4089.00000 | 4091.02000 | 4089.00000 | 4091.00000 | 12.5940 | 51508.9300 | 4089.96001 2014-06-03 12:40:00 | 4091.14000 | 4092.00000 | 4090.00000 | 4091.37000 | 30.0800 | 123063.9400 | 4091.22000 2014-06-03 12:41:00 | 4091.37000 | 4092.91000 | 4090.54000 | 4091.76000 | 27.1460 | 111083.7300 | 4092.07997 2014-06-03 12:42:00 | 4091.86000 | 4091.86000 | 4090.95000 | 4091.26000 | 27.3340 | 111831.4600 | 4091.30003 2014-06-03 12:43:00 | 4091.26000 | 4091.85000 | 4091.26000 | 4091.73000 | 2.1220 | 8681.7600 | 4091.31000 2014-06-03 12:44:00 | 4092.00000 | 4093.00000 | 4089.04000 | 4090.02000 | 33.9960 | 139073.0200 | 4090.85997 2014-06-03 12:45:00 | 4090.04000 | 4091.13000 | 4090.00000 | 4090.00000 | 53.5310 | 218967.6100 | 4090.48001 2014-06-03 12:46:00 | 4091.00000 | 4091.05000 | 4090.00000 | 4090.99000 | 10.2470 | 41916.9600 | 4090.65999 2014-06-03 12:47:00 | 4091.12000 | 4091.13000 | 4091.11000 | 4091.13000 | 19.5410 | 79944.7300 | 4091.13000 2014-06-03 12:48:00 | 4090.93000 | 4091.13000 | 4090.27000 | 4090.59000 | 8.6360 | 35328.7400 | 4090.86999 2014-06-03 12:49:00 | 4091.00000 | 4091.00000 | 4090.71000 | 4090.71000 | 0.1000 | 409.0900 | 4090.86000 2014-06-03 12:50:00 | 4090.71000 | 4090.71000 | 4088.10000 | 4090.00000 | 13.7020 | 56042.7900 | 4090.12001 2014-06-03 12:51:00 | 4088.13000 | 4090.00000 | 4087.00000 | 4089.13000 | 100.9681 | 412876.6200 | 4089.17995 2014-06-03 12:52:00 | 4088.06000 | 4088.79000 | 4087.00000 | 4087.98000 | 28.9970 | 118531.8300 | 4087.72998 2014-06-03 12:53:00 | 4087.12000 | 4092.00000 | 4087.12000 | 4092.00000 | 25.2350 | 103166.0500 | 4088.20997 2014-06-03 12:54:00 | 4092.66000 | 4094.89000 | 4087.00000 | 4090.00000 | 31.2600 | 127840.4600 | 4089.59000 2014-06-03 12:55:00 | 4090.04000 | 4094.64000 | 4090.02000 | 4093.89000 | 17.2400 | 70568.6600 | 4093.31000 2014-06-03 12:56:00 | 4093.87000 | 4094.49000 | 4090.03000 | 4092.69000 | 45.0110 | 184229.4600 | 4092.99001 2014-06-03 12:57:00 | 4092.69000 | 4095.00000 | 4092.22000 | 4094.95000 | 14.9840 | 61345.3700 | 4094.06001 2014-06-03 12:58:00 | 4094.04000 | 4095.98000 | 4094.04000 | 4095.98000 | 32.2850 | 132213.5900 | 4095.20004 2014-06-03 12:59:00 | 4095.00000 | 4096.00000 | 4091.12000 | 4091.12000 | 9.7320 | 39852.6100 | 4095.01000 2014-06-03 13:00:00 | 4093.94000 | 4094.00000 | 4093.00000 | 4093.00000 | 16.3480 | 66928.1600 | 4093.96999 2014-06-03 13:01:00 | 4093.00000 | 4094.00000 | 4093.00000 | 4094.00000 | 7.7520 | 31730.8500 | 4093.25000 2014-06-03 13:02:00 | 4094.02000 | 4095.99000 | 4094.00000 | 4095.98000 | 18.0590 | 73947.4300 | 4094.77000 2014-06-03 13:03:00 | 4095.98000 | 4096.20000 | 4095.00000 | 4096.00000 | 18.6960 | 76577.0300 | 4095.89998 2014-06-03 13:04:00 | 4096.04000 | 4098.00000 | 4095.03000 | 4095.03000 | 31.0990 | 127388.4600 | 4096.21999 2014-06-03 13:05:00 | 4096.77000 | 4099.08000 | 4096.77000 | 4098.88000 | 52.2580 | 214149.6100 | 4097.92997 2014-06-03 13:06:00 | 4098.85000 | 4100.00000 | 4094.00000 | 4094.00000 | 32.5390 | 133345.6700 | 4098.02999 2014-06-03 13:07:00 | 4093.10000 | 4100.00000 | 4093.00000 | 4097.50000 | 61.0989 | 250369.9700 | 4097.77998 2014-06-03 13:08:00 | 4097.50000 | 4101.18000 | 4097.50000 | 4100.98000 | 58.0170 | 237859.7700 | 4099.82996 2014-06-03 13:09:00 | 4100.98000 | 4101.08000 | 4099.11000 | 4099.22000 | 73.7000 | 302189.7100 | 4100.27000 2014-06-03 13:10:00 | 4099.28000 | 4099.28000 | 4097.00000 | 4098.00000 | 36.8030 | 150817.6900 | 4097.97003 2014-06-03 13:11:00 | 4097.05000 | 4098.56000 | 4095.15000 | 4095.15000 | 23.5100 | 96319.1300 | 4096.94000 2014-06-03 13:12:00 | 4095.23000 | 4095.23000 | 4092.10000 | 4095.02000 | 26.5600 | 108748.5300 | 4094.45000 2014-06-03 13:13:00 | 4096.00000 | 4097.48000 | 4095.04000 | 4096.82000 | 19.7020 | 80693.8600 | 4095.72001 2014-06-03 13:14:00 | 4096.80000 | 4098.00000 | 4096.80000 | 4097.88000 | 26.3040 | 107774.8200 | 4097.28003 2014-06-03 13:15:00 | 4097.88000 | 4098.22000 | 4096.93000 | 4097.42000 | 24.2740 | 99463.8900 | 4097.55002 2014-06-03 13:16:00 | 4097.42000 | 4099.99000 | 4097.42000 | 4098.86000 | 8.9040 | 36494.6600 | 4098.68001 2014-06-03 13:17:00 | 4098.23000 | 4100.00000 | 4098.23000 | 4098.97000 | 29.6060 | 121357.7700 | 4099.08997 2014-06-03 13:18:00 | 4098.95000 | 4099.90000 | 4098.83000 | 4098.96000 | 12.4430 | 51006.1200 | 4099.18001 2014-06-03 13:19:00 | 4098.96000 | 4099.54000 | 4098.00000 | 4099.02000 | 24.4330 | 100136.5200 | 4098.41002 2014-06-03 13:20:00 | 4099.02000 | 4099.57000 | 4098.87000 | 4098.87000 | 22.8750 | 93764.5500 | 4098.99997 2014-06-03 13:21:00 | 4098.30000 | 4099.00000 | 4098.00000 | 4098.98000 | 14.7280 | 60357.6700 | 4098.15999 2014-06-03 13:22:00 | 4098.98000 | 4098.98000 | 4093.44000 | 4095.00000 | 15.6480 | 64109.9000 | 4096.99999 2014-06-03 13:23:00 | 4095.01000 | 4095.01000 | 4093.00000 | 4093.39000 | 20.6060 | 84369.8500 | 4094.42998 2014-06-03 13:24:00 | 4093.01000 | 4095.97000 | 4092.71000 | 4094.30000 | 36.7600 | 150513.1100 | 4094.48000 2014-06-03 13:25:00 | 4094.31000 | 4095.00000 | 4094.31000 | 4094.52000 | 7.9270 | 32457.7000 | 4094.57999 2014-06-03 13:26:00 | 4094.36000 | 4096.02000 | 4094.00000 | 4095.10000 | 7.9990 | 32758.1100 | 4095.28000 2014-06-03 13:27:00 | 4095.10000 | 4095.78000 | 4093.97000 | 4094.00000 | 9.1880 | 37618.9100 | 4094.35000 2014-06-03 13:28:00 | 4095.00000 | 4095.99000 | 4094.81000 | 4094.89000 | 4.3400 | 17774.3300 | 4095.47000 2014-06-03 13:29:00 | 4094.91000 | 4096.00000 | 4094.91000 | 4095.19000 | 25.6190 | 104927.9200 | 4095.70999 2014-06-03 13:30:00 | 4095.97000 | 4098.99000 | 4095.00000 | 4098.99000 | 18.9350 | 77568.4700 | 4096.57002 2014-06-03 13:31:00 | 4096.70000 | 4099.05000 | 4096.55000 | 4098.19000 | 45.9270 | 188199.3900 | 4097.78997 2014-06-03 13:32:00 | 4098.26000 | 4099.00000 | 4098.26000 | 4098.54000 | 7.3460 | 30107.5800 | 4098.49999 2014-06-03 13:33:00 | 4098.54000 | 4098.88000 | 4097.02000 | 4097.66000 | 4.2600 | 17457.8000 | 4098.08000 2014-06-03 13:34:00 | 4097.66000 | 4097.90000 | 4097.10000 | 4097.90000 | 6.6730 | 27341.8300 | 4097.38000 2014-06-03 13:35:00 | 4097.90000 | 4100.00000 | 4097.90000 | 4099.90000 | 26.4640 | 108485.9800 | 4099.38003 2014-06-03 13:36:00 | 4099.12000 | 4099.95000 | 4098.00000 | 4099.00000 | 12.5700 | 51528.9500 | 4099.36000 2014-06-03 13:37:00 | 4099.73000 | 4102.00000 | 4099.50000 | 4102.00000 | 82.2651 | 337299.2100 | 4100.14990 2014-06-03 13:38:00 | 4102.00000 | 4102.07000 | 4100.05000 | 4101.08000 | 44.5870 | 182875.1600 | 4101.53997 2014-06-03 13:39:00 | 4101.96000 | 4104.99000 | 4101.08000 | 4104.04000 | 57.1740 | 234607.3500 | 4103.39006 2014-06-03 13:40:00 | 4104.96000 | 4107.00000 | 4104.96000 | 4107.00000 | 44.6150 | 183177.1700 | 4105.72995 2014-06-03 13:41:00 | 4106.48000 | 4108.03000 | 4106.48000 | 4107.98000 | 44.8980 | 184406.4200 | 4107.22998 2014-06-03 13:42:00 | 4107.00000 | 4108.00000 | 4101.59000 | 4105.93000 | 32.1500 | 132009.7700 | 4106.06000 2014-06-03 13:43:00 | 4104.92000 | 4105.94000 | 4103.00000 | 4105.41000 | 28.6210 | 117461.6800 | 4104.04001 2014-06-03 13:44:00 | 4104.57000 | 4105.53000 | 4102.00000 | 4102.00000 | 50.3509 | 206675.0400 | 4104.69001 2014-06-03 13:45:00 | 4102.84000 | 4103.96000 | 4101.00000 | 4103.10000 | 62.1280 | 254892.3900 | 4102.69997 2014-06-03 13:46:00 | 4103.08000 | 4106.85000 | 4103.08000 | 4105.07000 | 22.3340 | 91667.0400 | 4104.37002 2014-06-03 13:47:00 | 4105.07000 | 4105.88000 | 4103.98000 | 4104.62000 | 41.2430 | 169285.3000 | 4104.58003 2014-06-03 13:48:00 | 4104.54000 | 4104.79000 | 4103.10000 | 4104.00000 | 28.8900 | 118575.1900 | 4104.37000 2014-06-03 13:49:00 | 4104.00000 | 4104.58000 | 4104.00000 | 4104.52000 | 10.5000 | 43096.4000 | 4104.42000 2014-06-03 13:50:00 | 4104.52000 | 4104.96000 | 4104.50000 | 4104.96000 | 13.7410 | 56401.0300 | 4104.58000 2014-06-03 13:51:00 | 4104.56000 | 4112.00000 | 4104.52000 | 4110.88000 | 69.2770 | 284650.7200 | 4108.87995 2014-06-03 13:52:00 | 4110.07000 | 4115.00000 | 4110.00000 | 4115.00000 | 117.6120 | 483819.3400 | 4113.69006 2014-06-03 13:53:00 | 4115.04000 | 4120.00000 | 4113.00000 | 4120.00000 | 86.1590 | 354688.0800 | 4116.66998 2014-06-03 13:54:00 | 4118.10000 | 4123.98000 | 4114.95000 | 4114.95000 | 102.1651 | 420801.5700 | 4118.83988 2014-06-03 13:55:00 | 4114.95000 | 4117.88000 | 4110.81000 | 4115.15000 | 52.4980 | 216002.1000 | 4114.47997 2014-06-03 13:56:00 | 4117.00000 | 4117.87000 | 4113.26000 | 4113.28000 | 63.1510 | 259905.5400 | 4115.62002 2014-06-03 13:57:00 | 4113.28000 | 4117.85000 | 4113.28000 | 4117.69000 | 49.6330 | 204262.4800 | 4115.46004 2014-06-03 13:58:00 | 4117.13000 | 4120.00000 | 4117.05000 | 4118.00000 | 47.7060 | 196486.7400 | 4118.69995 2014-06-03 13:59:00 | 4118.00000 | 4124.88000 | 4117.98000 | 4122.54000 | 56.8529 | 234330.7900 | 4121.70004 2014-06-03 14:00:00 | 4124.00000 | 4128.10000 | 4123.09000 | 4125.00000 | 99.8541 | 411980.8500 | 4125.83010 2014-06-03 14:01:00 | 4124.98000 | 4124.98000 | 4120.00000 | 4120.20000 | 112.1571 | 462236.5100 | 4121.32992 2014-06-03 14:02:00 | 4120.10000 | 4124.00000 | 4120.10000 | 4123.86000 | 48.4010 | 199529.8700 | 4122.43001 2014-06-03 14:03:00 | 4123.86000 | 4124.86000 | 4118.00000 | 4119.00000 | 103.7029 | 427353.4200 | 4120.94007 2014-06-03 14:04:00 | 4118.50000 | 4120.49000 | 4117.18000 | 4120.00000 | 50.3390 | 207368.6100 | 4119.43999 2014-06-03 14:05:00 | 4119.98000 | 4122.67000 | 4117.00000 | 4118.63000 | 126.1901 | 519854.1100 | 4119.61000 2014-06-03 14:06:00 | 4119.02000 | 4123.90000 | 4119.00000 | 4121.30000 | 85.6929 | 353089.0400 | 4120.40006 2014-06-03 14:07:00 | 4121.30000 | 4121.30000 | 4119.16000 | 4119.20000 | 24.5500 | 101148.7200 | 4120.11000 2014-06-03 14:08:00 | 4119.67000 | 4120.00000 | 4113.45000 | 4114.91000 | 113.4549 | 466955.3600 | 4115.77986 2014-06-03 14:09:00 | 4114.91000 | 4115.00000 | 4110.00000 | 4110.13000 | 62.3081 | 256243.8000 | 4112.52997 2014-06-03 14:10:00 | 4111.98000 | 4111.98000 | 4100.00000 | 4106.21000 | 82.4180 | 338388.4400 | 4105.75996 2014-06-03 14:11:00 | 4106.98000 | 4108.51000 | 4100.13000 | 4108.51000 | 75.1701 | 308554.3600 | 4104.75000 2014-06-03 14:12:00 | 4108.51000 | 4115.00000 | 4107.12000 | 4112.00000 | 77.0960 | 316963.9000 | 4111.28992 2014-06-03 14:13:00 | 4112.03000 | 4118.03000 | 4112.00000 | 4115.97000 | 26.5110 | 109047.5300 | 4113.29001 2014-06-03 14:14:00 | 4115.05000 | 4117.90000 | 4110.01000 | 4110.04000 | 48.1289 | 198018.8600 | 4114.33999 2014-06-03 14:15:00 | 4111.86000 | 4115.00000 | 4109.00000 | 4115.00000 | 38.1260 | 156793.3700 | 4112.50996 2014-06-03 14:16:00 | 4114.98000 | 4118.60000 | 4114.98000 | 4118.60000 | 41.5460 | 171046.1600 | 4117.02996 2014-06-03 14:17:00 | 4118.63000 | 4119.98000 | 4115.00000 | 4115.00000 | 44.4210 | 182916.6300 | 4117.80001 2014-06-03 14:18:00 | 4116.00000 | 4119.00000 | 4112.85000 | 4119.00000 | 47.5490 | 195722.0000 | 4116.21999 2014-06-03 14:19:00 | 4119.89000 | 4123.70000 | 4118.00000 | 4122.04000 | 128.0702 | 527638.7800 | 4119.92000 2014-06-03 14:20:00 | 4122.98000 | 4123.00000 | 4120.00000 | 4120.87000 | 46.7940 | 192835.2400 | 4120.94005 2014-06-03 14:21:00 | 4120.87000 | 4121.80000 | 4117.30000 | 4117.30000 | 54.4779 | 224432.2200 | 4119.68997 2014-06-03 14:22:00 | 4118.00000 | 4118.79000 | 4115.45000 | 4118.79000 | 66.7679 | 274852.1600 | 4116.52997 2014-06-03 14:23:00 | 4117.30000 | 4118.76000 | 4114.90000 | 4115.00000 | 40.3550 | 166117.9600 | 4116.42005 2014-06-03 14:24:00 | 4115.99000 | 4117.92000 | 4115.00000 | 4116.00000 | 19.8580 | 81730.2400 | 4115.72999 2014-06-03 14:25:00 | 4116.02000 | 4118.99000 | 4116.02000 | 4118.00000 | 23.4220 | 96441.2800 | 4117.55001 2014-06-03 14:26:00 | 4117.68000 | 4117.98000 | 4116.68000 | 4117.65000 | 16.1710 | 66581.3700 | 4117.33000 2014-06-03 14:27:00 | 4117.65000 | 4118.90000 | 4114.95000 | 4118.09000 | 55.9930 | 230540.1700 | 4117.30004 2014-06-03 14:28:00 | 4118.11000 | 4121.03000 | 4117.95000 | 4120.00000 | 26.2440 | 108094.1100 | 4118.81003 2014-06-03 14:29:00 | 4120.01000 | 4124.00000 | 4119.98000 | 4122.93000 | 31.4050 | 129452.2100 | 4122.02996 2014-06-03 14:30:00 | 4122.05000 | 4122.95000 | 4119.72000 | 4120.84000 | 54.7140 | 225474.7400 | 4120.97005 2014-06-03 14:31:00 | 4120.02000 | 4121.00000 | 4118.00000 | 4119.58000 | 37.5770 | 154805.7700 | 4119.68997 2014-06-03 14:32:00 | 4119.54000 | 4119.54000 | 4116.18000 | 4117.38000 | 17.5780 | 72385.6400 | 4117.96999 2014-06-03 14:33:00 | 4116.29000 | 4118.00000 | 4116.18000 | 4117.00000 | 29.6130 | 121906.0500 | 4116.64002 2014-06-03 14:34:00 | 4117.00000 | 4118.03000 | 4115.00000 | 4116.17000 | 19.2110 | 79091.6700 | 4117.00000 2014-06-03 14:35:00 | 4116.18000 | 4116.21000 | 4115.00000 | 4116.00000 | 41.9030 | 172451.7900 | 4115.50003 2014-06-03 14:36:00 | 4115.04000 | 4115.84000 | 4114.90000 | 4114.90000 | 9.8000 | 40328.2300 | 4115.13000 2014-06-03 14:37:00 | 4114.90000 | 4114.90000 | 4113.00000 | 4113.00000 | 29.1630 | 119956.3400 | 4113.31002 2014-06-03 14:38:00 | 4113.00000 | 4114.00000 | 4112.09000 | 4113.12000 | 14.7410 | 60629.3800 | 4112.98000 2014-06-03 14:39:00 | 4114.02000 | 4116.94000 | 4114.02000 | 4116.53000 | 29.6130 | 121879.1800 | 4115.73002 2014-06-03 14:40:00 | 4116.94000 | 4117.98000 | 4116.00000 | 4116.88000 | 15.4820 | 63744.4900 | 4117.33001 2014-06-03 14:41:00 | 4116.11000 | 4120.04000 | 4116.00000 | 4120.00000 | 36.7460 | 151320.7200 | 4118.01996 2014-06-03 14:42:00 | 4120.99000 | 4121.00000 | 4118.10000 | 4119.78000 | 80.6010 | 332023.5500 | 4119.35002 2014-06-03 14:43:00 | 4119.56000 | 4120.19000 | 4118.80000 | 4120.13000 | 39.9140 | 164435.2500 | 4119.74004 2014-06-03 14:44:00 | 4120.19000 | 4120.98000 | 4118.88000 | 4119.00000 | 19.8200 | 81656.7100 | 4119.91000 2014-06-03 14:45:00 | 4119.66000 | 4119.66000 | 4118.02000 | 4118.96000 | 22.5890 | 93045.4200 | 4119.05999 2014-06-03 14:46:00 | 4118.94000 | 4119.48000 | 4117.88000 | 4118.91000 | 26.8540 | 110592.5300 | 4118.29003 2014-06-03 14:47:00 | 4118.91000 | 4119.93000 | 4118.18000 | 4118.53000 | 40.5960 | 167220.9900 | 4119.14996 2014-06-03 14:48:00 | 4118.99000 | 4119.94000 | 4118.21000 | 4119.77000 | 21.7410 | 89547.2700 | 4118.82001 2014-06-03 14:49:00 | 4119.76000 | 4119.76000 | 4118.50000 | 4119.00000 | 12.4200 | 51155.9100 | 4118.83000 2014-06-03 14:50:00 | 4119.00000 | 4121.98000 | 4118.98000 | 4120.35000 | 63.1720 | 260246.9600 | 4119.66003 2014-06-03 14:51:00 | 4120.98000 | 4124.00000 | 4120.98000 | 4123.87000 | 48.2030 | 198708.7600 | 4122.33004 2014-06-03 14:52:00 | 4123.87000 | 4125.92000 | 4123.13000 | 4125.72000 | 102.6180 | 423289.8100 | 4124.90995 2014-06-03 14:53:00 | 4125.93000 | 4129.80000 | 4125.93000 | 4128.97000 | 191.3529 | 789904.7300 | 4128.00013 2014-06-03 14:54:00 | 4128.01000 | 4128.02000 | 4124.01000 | 4125.00000 | 75.6090 | 311964.3600 | 4126.01998 2014-06-03 14:55:00 | 4125.02000 | 4125.04000 | 4121.10000 | 4122.45000 | 69.2110 | 285399.3100 | 4123.61002 2014-06-03 14:56:00 | 4122.00000 | 4122.00000 | 4117.94000 | 4122.00000 | 40.3820 | 166339.3700 | 4119.15002 2014-06-03 14:57:00 | 4122.03000 | 4123.12000 | 4121.97000 | 4121.99000 | 34.0140 | 140219.6900 | 4122.41003 2014-06-03 14:58:00 | 4122.01000 | 4123.51000 | 4121.97000 | 4123.00000 | 6.2290 | 25679.6100 | 4122.59000 2014-06-03 14:59:00 | 4123.00000 | 4126.00000 | 4122.00000 | 4125.00000 | 99.6740 | 411050.6300 | 4123.95010 2014-06-03 15:00:00 | 4125.02000 | 4125.02000 | 4122.00000 | 4122.97000 | 27.8090 | 114673.1300 | 4123.59999 2014-06-03 15:01:00 | 4122.97000 | 4125.00000 | 4121.97000 | 4124.98000 | 12.4430 | 51311.7700 | 4123.75001 2014-06-03 15:02:00 | 4124.98000 | 4140.00000 | 4123.64000 | 4137.54000 | 179.6122 | 741823.4300 | 4130.14009 2014-06-03 15:03:00 | 4137.54000 | 4140.00000 | 4134.05000 | 4136.23000 | 110.4481 | 457001.2100 | 4137.69995 2014-06-03 15:04:00 | 4136.21000 | 4145.00000 | 4135.20000 | 4139.50000 | 157.6462 | 652716.5500 | 4140.38985 2014-06-03 15:05:00 | 4140.00000 | 4145.20000 | 4139.50000 | 4145.20000 | 124.8140 | 517191.7300 | 4143.70012 2014-06-03 15:06:00 | 4145.01000 | 4145.20000 | 4140.00000 | 4141.52000 | 112.3381 | 465412.1100 | 4142.95995 2014-06-03 15:07:00 | 4141.99000 | 4146.00000 | 4141.60000 | 4144.02000 | 93.3921 | 386983.1700 | 4143.64005 2014-06-03 15:08:00 | 4144.02000 | 4150.00000 | 4144.00000 | 4148.01000 | 131.0898 | 543751.5100 | 4147.93000 2014-06-03 15:09:00 | 4149.00000 | 4153.03000 | 4147.97000 | 4153.00000 | 207.5510 | 861328.3400 | 4149.96005 2014-06-03 15:10:00 | 4153.00000 | 4153.93000 | 4148.01000 | 4149.72000 | 218.6470 | 907511.7400 | 4150.57984 2014-06-03 15:11:00 | 4149.98000 | 4150.03000 | 4141.52000 | 4143.99000 | 179.5378 | 744453.4200 | 4146.49990 2014-06-03 15:12:00 | 4143.97000 | 4144.97000 | 4136.02000 | 4137.00000 | 92.8490 | 384515.7500 | 4141.29998 2014-06-03 15:13:00 | 4137.00000 | 4142.73000 | 4136.02000 | 4140.00000 | 78.0670 | 323171.5100 | 4139.66994 2014-06-03 15:14:00 | 4139.05000 | 4139.10000 | 4135.99000 | 4137.10000 | 29.4510 | 121847.4000 | 4137.29001 2014-06-03 15:15:00 | 4137.00000 | 4141.24000 | 4136.00000 | 4141.24000 | 29.7430 | 123073.0300 | 4137.88002 2014-06-03 15:16:00 | 4141.24000 | 4148.99000 | 4141.24000 | 4147.00000 | 111.6671 | 462977.2400 | 4146.04992 2014-06-03 15:17:00 | 4147.00000 | 4153.00000 | 4145.99000 | 4146.70000 | 102.8461 | 426666.2500 | 4148.58990 2014-06-03 15:18:00 | 4146.68000 | 4151.00000 | 4146.00000 | 4149.00000 | 77.5710 | 321827.1400 | 4148.81002 2014-06-03 15:19:00 | 4148.00000 | 4162.00000 | 4146.00000 | 4157.00000 | 279.5849 | 1161423.8400 | 4154.10033 2014-06-03 15:20:00 | 4157.02000 | 4163.95000 | 4156.00000 | 4163.00000 | 113.7529 | 473229.0200 | 4160.15008 2014-06-03 15:21:00 | 4162.15000 | 4165.51000 | 4161.90000 | 4163.00000 | 166.5460 | 693319.2900 | 4162.92984 2014-06-03 15:22:00 | 4162.98000 | 4165.88000 | 4155.08000 | 4158.05000 | 89.6440 | 373052.6200 | 4161.49009 2014-06-03 15:23:00 | 4158.05000 | 4164.00000 | 4151.20000 | 4159.00000 | 108.6389 | 451593.3100 | 4156.82997 2014-06-03 15:24:00 | 4158.89000 | 4179.00000 | 4158.00000 | 4177.90000 | 348.5298 | 1453759.5700 | 4171.11998 2014-06-03 15:25:00 | 4173.18000 | 4177.05000 | 4169.00000 | 4169.02000 | 139.8049 | 583495.4200 | 4173.63983 2014-06-03 15:26:00 | 4169.00000 | 4171.25000 | 4165.10000 | 4171.25000 | 137.7138 | 574218.5200 | 4169.65013 2014-06-03 15:27:00 | 4171.53000 | 4177.02000 | 4171.09000 | 4177.00000 | 81.5630 | 340507.5700 | 4174.78006 2014-06-03 15:28:00 | 4177.00000 | 4178.92000 | 4170.00000 | 4172.00000 | 113.9870 | 475718.8600 | 4173.44992 2014-06-03 15:29:00 | 4170.87000 | 4172.00000 | 4161.02000 | 4165.03000 | 153.0452 | 637826.4300 | 4167.57019 2014-06-03 15:30:00 | 4165.94000 | 4166.04000 | 4160.77000 | 4164.42000 | 151.5050 | 630766.7300 | 4163.33982 2014-06-03 15:31:00 | 4164.44000 | 4165.00000 | 4158.98000 | 4162.88000 | 101.6439 | 423103.9600 | 4162.61010 2014-06-03 15:32:00 | 4161.00000 | 4170.00000 | 4158.10000 | 4166.00000 | 100.3320 | 417888.9100 | 4165.06005 2014-06-03 15:33:00 | 4166.00000 | 4171.99000 | 4165.00000 | 4168.92000 | 100.1500 | 417517.2500 | 4168.92000 2014-06-03 15:34:00 | 4168.88000 | 4171.00000 | 4166.26000 | 4167.24000 | 40.4180 | 168502.3800 | 4168.98998 2014-06-03 15:35:00 | 4167.24000 | 4167.24000 | 4160.65000 | 4163.48000 | 156.0338 | 649801.4000 | 4164.49014 2014-06-03 15:36:00 | 4163.90000 | 4171.01000 | 4163.35000 | 4171.00000 | 99.4050 | 414266.4600 | 4167.45988 2014-06-03 15:37:00 | 4171.02000 | 4172.09000 | 4167.00000 | 4169.00000 | 117.8810 | 491518.8800 | 4169.62003 2014-06-03 15:38:00 | 4169.00000 | 4172.97000 | 4168.00000 | 4171.11000 | 75.4739 | 314745.0900 | 4170.25007 2014-06-03 15:39:00 | 4171.10000 | 4175.00000 | 4170.00000 | 4173.00000 | 121.9060 | 508595.4100 | 4172.02988 2014-06-03 15:40:00 | 4172.21000 | 4172.94000 | 4167.00000 | 4167.00000 | 176.0419 | 734180.9300 | 4170.49008 2014-06-03 15:41:00 | 4170.50000 | 4170.50000 | 4164.00000 | 4164.00000 | 115.0451 | 479472.4600 | 4167.68987 2014-06-03 15:42:00 | 4164.75000 | 4167.03000 | 4162.00000 | 4166.05000 | 82.5141 | 343663.7000 | 4164.91008 2014-06-03 15:43:00 | 4165.08000 | 4169.00000 | 4164.97000 | 4167.00000 | 70.2241 | 292630.0000 | 4167.09007 2014-06-03 15:44:00 | 4167.97000 | 4168.07000 | 4164.99000 | 4167.07000 | 37.0770 | 154472.6700 | 4166.26997 2014-06-03 15:45:00 | 4167.04000 | 4169.00000 | 4167.02000 | 4168.12000 | 32.1480 | 133989.7900 | 4167.89998 2014-06-03 15:46:00 | 4168.12000 | 4169.00000 | 4167.06000 | 4169.00000 | 28.7420 | 119799.3700 | 4168.09001 2014-06-03 15:47:00 | 4168.97000 | 4170.00000 | 4167.06000 | 4168.23000 | 102.9860 | 429337.2400 | 4168.88990 2014-06-03 15:48:00 | 4169.93000 | 4169.93000 | 4164.97000 | 4167.88000 | 71.4899 | 297961.5000 | 4167.88000 2014-06-03 15:49:00 | 4167.88000 | 4171.00000 | 4164.58000 | 4169.94000 | 74.0801 | 308823.5900 | 4168.78000 2014-06-03 15:50:00 | 4169.95000 | 4175.00000 | 4169.94000 | 4173.10000 | 122.1890 | 509677.1700 | 4171.21997 2014-06-03 15:51:00 | 4173.10000 | 4173.97000 | 4171.50000 | 4172.92000 | 60.3080 | 251648.4100 | 4172.71997 2014-06-03 15:52:00 | 4172.92000 | 4172.93000 | 4168.12000 | 4172.06000 | 52.8900 | 220607.4000 | 4171.06000 2014-06-03 15:53:00 | 4173.00000 | 4174.00000 | 4170.00000 | 4171.49000 | 57.6789 | 240616.9100 | 4171.65999 2014-06-03 15:54:00 | 4171.07000 | 4177.00000 | 4170.00000 | 4174.26000 | 107.3739 | 448166.7800 | 4173.89010 2014-06-03 15:55:00 | 4175.81000 | 4186.00000 | 4175.81000 | 4182.05000 | 293.4331 | 1226838.0800 | 4180.98022 2014-06-03 15:56:00 | 4183.46000 | 4188.11000 | 4183.46000 | 4188.11000 | 276.2911 | 1156513.2800 | 4185.85008 2014-06-03 15:57:00 | 4188.13000 | 4190.11000 | 4183.00000 | 4188.00000 | 262.2758 | 1098573.6800 | 4188.61974 2014-06-03 15:58:00 | 4188.36000 | 4189.00000 | 4183.00000 | 4183.01000 | 107.3210 | 449317.6500 | 4186.67003 2014-06-03 15:59:00 | 4182.98000 | 4186.14000 | 4181.00000 | 4182.03000 | 137.4191 | 574839.3700 | 4183.10997 2014-06-03 16:00:00 | 4182.03000 | 4188.89000 | 4181.02000 | 4185.01000 | 73.3160 | 306786.2800 | 4184.43993 2014-06-03 16:01:00 | 4184.91000 | 4184.98000 | 4172.12000 | 4178.95000 | 93.5310 | 391096.2800 | 4181.46002 2014-06-03 16:02:00 | 4178.95000 | 4180.02000 | 4172.18000 | 4180.02000 | 84.9830 | 355088.8700 | 4178.35006 2014-06-03 16:03:00 | 4180.02000 | 4185.00000 | 4180.02000 | 4180.04000 | 45.5240 | 190417.3200 | 4182.79004 2014-06-03 16:04:00 | 4180.04000 | 4181.00000 | 4176.00000 | 4178.00000 | 52.7580 | 220497.8500 | 4179.41997 2014-06-03 16:05:00 | 4179.01000 | 4179.65000 | 4177.00000 | 4177.03000 | 44.4390 | 185656.2000 | 4177.77999 2014-06-03 16:06:00 | 4178.00000 | 4180.00000 | 4177.00000 | 4178.96000 | 66.3440 | 277173.9700 | 4177.83006 2014-06-03 16:07:00 | 4178.92000 | 4184.19000 | 4178.04000 | 4181.10000 | 21.5310 | 89992.1100 | 4179.65001 2014-06-03 16:08:00 | 4183.00000 | 4187.02000 | 4181.10000 | 4187.02000 | 33.9190 | 141899.0700 | 4183.46999 2014-06-03 16:09:00 | 4187.05000 | 4188.89000 | 4184.30000 | 4185.95000 | 60.1990 | 252102.5200 | 4187.81999 2014-06-03 16:10:00 | 4184.45000 | 4185.79000 | 4181.12000 | 4182.03000 | 24.2980 | 101654.8800 | 4183.66999 2014-06-03 16:11:00 | 4182.03000 | 4187.23000 | 4181.00000 | 4187.23000 | 86.0460 | 360071.4000 | 4184.63992 2014-06-03 16:12:00 | 4187.23000 | 4190.00000 | 4185.00000 | 4186.00000 | 155.1880 | 649945.7700 | 4188.11992 2014-06-03 16:13:00 | 4186.00000 | 4190.99000 | 4185.00000 | 4187.98000 | 104.0560 | 435795.9700 | 4188.08990 2014-06-03 16:14:00 | 4186.00000 | 4186.92000 | 4169.36000 | 4174.17000 | 126.2450 | 527493.4300 | 4178.32985 2014-06-03 16:15:00 | 4175.00000 | 4190.99000 | 4170.00000 | 4186.17000 | 178.1472 | 745324.9400 | 4183.75988 2014-06-03 16:16:00 | 4188.00000 | 4197.34000 | 4187.37000 | 4196.98000 | 199.9029 | 838384.9100 | 4193.96014 2014-06-03 16:17:00 | 4196.98000 | 4197.00000 | 4190.99000 | 4192.00000 | 138.6449 | 581245.0000 | 4192.32983 2014-06-03 16:18:00 | 4193.45000 | 4196.67000 | 4191.13000 | 4193.74000 | 34.1300 | 143129.6900 | 4193.66000 2014-06-03 16:19:00 | 4194.98000 | 4196.80000 | 4191.04000 | 4194.10000 | 36.6660 | 153798.9600 | 4194.58997 2014-06-03 16:20:00 | 4194.33000 | 4198.15000 | 4194.33000 | 4196.87000 | 147.9859 | 621131.0100 | 4197.22986 2014-06-03 16:21:00 | 4196.87000 | 4197.99000 | 4194.00000 | 4195.02000 | 127.7221 | 535891.3000 | 4195.76006 2014-06-03 16:22:00 | 4195.92000 | 4195.96000 | 4190.00000 | 4192.02000 | 100.8359 | 422767.7000 | 4192.62990 2014-06-03 16:23:00 | 4192.02000 | 4193.00000 | 4184.10000 | 4184.10000 | 42.6080 | 178460.0000 | 4188.41998 2014-06-03 16:24:00 | 4184.94000 | 4188.15000 | 4183.00000 | 4185.00000 | 100.7399 | 421628.8900 | 4185.32000 2014-06-03 16:25:00 | 4184.02000 | 4184.04000 | 4181.08000 | 4182.88000 | 42.3870 | 177267.0600 | 4182.10997 2014-06-03 16:26:00 | 4181.38000 | 4184.67000 | 4181.21000 | 4183.00000 | 59.0120 | 246859.7000 | 4183.21003 2014-06-03 16:27:00 | 4183.98000 | 4184.62000 | 4181.21000 | 4181.26000 | 42.5960 | 178191.8000 | 4183.29996 2014-06-03 16:28:00 | 4181.26000 | 4182.52000 | 4181.00000 | 4181.02000 | 81.5259 | 340910.4200 | 4181.61992 2014-06-03 16:29:00 | 4181.02000 | 4182.70000 | 4177.99000 | 4177.99000 | 175.7861 | 734905.5200 | 4180.67984 2014-06-03 16:30:00 | 4178.00000 | 4178.00000 | 4170.01000 | 4170.13000 | 129.1540 | 538791.8800 | 4171.70012 2014-06-03 16:31:00 | 4170.13000 | 4171.05000 | 4155.00000 | 4158.00000 | 207.6098 | 864543.3300 | 4164.26999 2014-06-03 16:32:00 | 4158.00000 | 4170.03000 | 4156.00000 | 4170.00000 | 132.2820 | 551049.5800 | 4165.72006 2014-06-03 16:33:00 | 4170.00000 | 4172.00000 | 4163.00000 | 4163.00000 | 70.8109 | 295135.7900 | 4167.94002 2014-06-03 16:34:00 | 4162.93000 | 4163.94000 | 4160.12000 | 4162.00000 | 73.8140 | 307159.9700 | 4161.27007 2014-06-03 16:35:00 | 4162.74000 | 4167.57000 | 4162.74000 | 4167.57000 | 67.3589 | 280598.4000 | 4165.71998 2014-06-03 16:36:00 | 4167.57000 | 4174.87000 | 4166.00000 | 4166.00000 | 152.3689 | 635227.3700 | 4169.00996 2014-06-03 16:37:00 | 4166.00000 | 4171.82000 | 4166.00000 | 4171.78000 | 53.2220 | 221918.8400 | 4169.68003 2014-06-03 16:38:00 | 4171.72000 | 4175.97000 | 4171.70000 | 4174.00000 | 53.3760 | 222763.2500 | 4173.46995 2014-06-03 16:39:00 | 4173.97000 | 4174.34000 | 4168.25000 | 4172.26000 | 56.4350 | 235437.7100 | 4171.83993 2014-06-03 16:40:00 | 4172.27000 | 4172.29000 | 4167.00000 | 4167.24000 | 60.2721 | 251274.2300 | 4169.00003 2014-06-03 16:41:00 | 4167.07000 | 4167.16000 | 4163.00000 | 4165.34000 | 53.5691 | 223135.4700 | 4165.37999 2014-06-03 16:42:00 | 4166.94000 | 4172.25000 | 4166.00000 | 4170.00000 | 70.3931 | 293510.9000 | 4169.60005 2014-06-03 16:43:00 | 4170.03000 | 4170.11000 | 4166.06000 | 4167.85000 | 15.6580 | 65277.7600 | 4168.96999 2014-06-03 16:44:00 | 4167.82000 | 4170.00000 | 4166.95000 | 4167.61000 | 24.7570 | 103206.5100 | 4168.77998 2014-06-03 16:45:00 | 4167.77000 | 4169.86000 | 4166.00000 | 4167.66000 | 50.1369 | 208927.6800 | 4167.13996 2014-06-03 16:46:00 | 4167.62000 | 4170.00000 | 4165.00000 | 4165.88000 | 60.2950 | 251166.7700 | 4165.62993 2014-06-03 16:47:00 | 4165.88000 | 4165.96000 | 4164.73000 | 4164.73000 | 7.8080 | 32521.6500 | 4165.17000 2014-06-03 16:48:00 | 4164.00000 | 4167.00000 | 4158.97000 | 4158.97000 | 59.4210 | 247322.2000 | 4162.20001 2014-06-03 16:49:00 | 4158.00000 | 4163.27000 | 4156.97000 | 4160.95000 | 49.3549 | 205297.8000 | 4159.61994 2014-06-03 16:50:00 | 4160.03000 | 4165.00000 | 4159.00000 | 4163.42000 | 60.0459 | 249873.3500 | 4161.36994 2014-06-03 16:51:00 | 4164.05000 | 4168.00000 | 4164.05000 | 4168.00000 | 23.8560 | 99384.6300 | 4166.01998 2014-06-03 16:52:00 | 4169.00000 | 4170.00000 | 4165.00000 | 4169.05000 | 47.3110 | 197205.9500 | 4168.29001 2014-06-03 16:53:00 | 4170.00000 | 4172.00000 | 4166.00000 | 4168.05000 | 35.4610 | 147857.3300 | 4169.58001 2014-06-03 16:54:00 | 4168.05000 | 4170.00000 | 4168.00000 | 4168.00000 | 21.7590 | 90706.4300 | 4168.68999 2014-06-03 16:55:00 | 4167.82000 | 4169.00000 | 4167.77000 | 4168.98000 | 24.0550 | 100266.4200 | 4168.21997 2014-06-03 16:56:00 | 4168.98000 | 4169.91000 | 4168.98000 | 4169.91000 | 12.9590 | 54026.5400 | 4169.04000 2014-06-03 16:57:00 | 4169.91000 | 4170.08000 | 4169.91000 | 4170.08000 | 18.5990 | 77557.2600 | 4169.97000 2014-06-03 16:58:00 | 4170.08000 | 4171.96000 | 4168.19000 | 4169.90000 | 43.5560 | 181628.8900 | 4170.00996 2014-06-03 16:59:00 | 4169.88000 | 4169.88000 | 4168.00000 | 4169.42000 | 17.7050 | 73807.0800 | 4168.71002 2014-06-03 17:00:00 | 4169.36000 | 4170.00000 | 4168.10000 | 4168.98000 | 27.7600 | 115744.3700 | 4169.47000 2014-06-03 17:01:00 | 4168.98000 | 4168.98000 | 4165.26000 | 4165.26000 | 82.2071 | 342574.0600 | 4167.20994 2014-06-03 17:02:00 | 4165.05000 | 4166.85000 | 4165.00000 | 4165.00000 | 10.2690 | 42771.2500 | 4165.08000 2014-06-03 17:03:00 | 4165.00000 | 4165.00000 | 4161.71000 | 4162.00000 | 39.1260 | 162874.7000 | 4162.82996 2014-06-03 17:04:00 | 4163.00000 | 4164.97000 | 4155.00000 | 4160.98000 | 69.0460 | 287123.4800 | 4158.43993 2014-06-03 17:05:00 | 4160.98000 | 4161.00000 | 4158.00000 | 4160.18000 | 20.2200 | 84108.2600 | 4159.66000 2014-06-03 17:06:00 | 4160.18000 | 4167.57000 | 4160.00000 | 4165.89000 | 44.5100 | 185313.7000 | 4163.42000 2014-06-03 17:07:00 | 4165.12000 | 4169.99000 | 4165.12000 | 4168.97000 | 20.3540 | 84827.2700 | 4167.60002 2014-06-03 17:08:00 | 4169.00000 | 4172.25000 | 4169.00000 | 4172.21000 | 42.2180 | 176084.3800 | 4170.83998 2014-06-03 17:09:00 | 4171.00000 | 4173.00000 | 4170.11000 | 4172.02000 | 42.5120 | 177366.7500 | 4172.16002 2014-06-03 17:10:00 | 4172.02000 | 4175.02000 | 4172.00000 | 4175.02000 | 29.2070 | 121894.0700 | 4173.44998 2014-06-03 17:11:00 | 4175.03000 | 4177.50000 | 4173.00000 | 4173.00000 | 36.2190 | 151241.2000 | 4175.73999 2014-06-03 17:12:00 | 4172.85000 | 4175.96000 | 4172.85000 | 4174.22000 | 22.4600 | 93757.3200 | 4174.41000 2014-06-03 17:13:00 | 4174.22000 | 4176.00000 | 4169.03000 | 4170.97000 | 27.3200 | 114004.8900 | 4172.95000 2014-06-03 17:14:00 | 4171.93000 | 4174.00000 | 4170.00000 | 4172.00000 | 15.4020 | 64247.6700 | 4171.38001 2014-06-03 17:15:00 | 4173.00000 | 4175.99000 | 4172.35000 | 4175.99000 | 14.9360 | 62348.2900 | 4174.35999 2014-06-03 17:16:00 | 4176.00000 | 4180.00000 | 4176.00000 | 4177.16000 | 17.2190 | 71943.1200 | 4178.12000 2014-06-03 17:17:00 | 4177.26000 | 4180.75000 | 4175.00000 | 4180.75000 | 26.6290 | 111224.5000 | 4176.81999 2014-06-03 17:18:00 | 4180.08000 | 4184.90000 | 4180.08000 | 4182.48000 | 42.1840 | 176448.0900 | 4182.82004 2014-06-03 17:19:00 | 4182.00000 | 4183.12000 | 4179.12000 | 4179.12000 | 49.2690 | 205971.4800 | 4180.54999 2014-06-03 17:20:00 | 4179.00000 | 4179.06000 | 4176.00000 | 4176.97000 | 9.6890 | 40475.7100 | 4177.49000 2014-06-03 17:21:00 | 4176.97000 | 4180.00000 | 4176.87000 | 4180.00000 | 16.4880 | 68883.5900 | 4177.79999 2014-06-03 17:22:00 | 4180.00000 | 4183.00000 | 4180.00000 | 4182.06000 | 19.2810 | 80636.3900 | 4182.17000 2014-06-03 17:23:00 | 4183.00000 | 4184.86000 | 4181.91000 | 4182.97000 | 34.9450 | 146158.0400 | 4182.51996 2014-06-03 17:24:00 | 4182.00000 | 4184.88000 | 4181.97000 | 4183.19000 | 15.7940 | 66086.4100 | 4184.27002 2014-06-03 17:25:00 | 4183.19000 | 4183.19000 | 4180.00000 | 4183.19000 | 16.3300 | 68303.8100 | 4182.72000 2014-06-03 17:26:00 | 4183.26000 | 4185.07000 | 4179.50000 | 4181.17000 | 33.3370 | 139477.2200 | 4183.85998 2014-06-03 17:27:00 | 4181.22000 | 4186.00000 | 4181.22000 | 4182.35000 | 19.6170 | 82064.3500 | 4183.32999 2014-06-03 17:28:00 | 4182.40000 | 4187.99000 | 4182.40000 | 4186.04000 | 47.4940 | 198832.9500 | 4186.49004 2014-06-03 17:29:00 | 4185.08000 | 4186.62000 | 4182.13000 | 4185.00000 | 34.7960 | 145617.8200 | 4184.89997 2014-06-03 17:30:00 | 4185.07000 | 4186.02000 | 4183.03000 | 4186.02000 | 30.5610 | 127910.7800 | 4185.43001 2014-06-03 17:31:00 | 4186.02000 | 4189.96000 | 4186.02000 | 4188.05000 | 20.1650 | 84437.9800 | 4187.34998 2014-06-03 17:32:00 | 4188.39000 | 4198.00000 | 4188.00000 | 4194.00000 | 53.6579 | 225032.3100 | 4193.82997 2014-06-03 17:33:00 | 4195.00000 | 4198.38000 | 4192.00000 | 4195.00000 | 126.0220 | 528862.8200 | 4196.59006 2014-06-03 17:34:00 | 4195.02000 | 4197.96000 | 4192.00000 | 4197.93000 | 53.5300 | 224546.3800 | 4194.78000 2014-06-03 17:35:00 | 4197.93000 | 4199.00000 | 4197.12000 | 4198.05000 | 97.6340 | 409942.5400 | 4198.77009 2014-06-03 17:36:00 | 4198.05000 | 4199.00000 | 4196.63000 | 4197.92000 | 83.3770 | 350064.1300 | 4198.56994 2014-06-03 17:37:00 | 4198.00000 | 4205.00000 | 4197.98000 | 4202.08000 | 336.3084 | 1412623.0100 | 4200.37987 2014-06-03 17:38:00 | 4202.10000 | 4202.13000 | 4197.00000 | 4199.00000 | 174.8818 | 734491.4900 | 4199.93008 2014-06-03 17:39:00 | 4199.00000 | 4207.00000 | 4195.01000 | 4197.05000 | 95.0300 | 399052.6700 | 4199.23000 2014-06-03 17:40:00 | 4197.12000 | 4198.92000 | 4197.12000 | 4198.03000 | 24.8780 | 104428.7400 | 4197.62999 2014-06-03 17:41:00 | 4197.37000 | 4198.08000 | 4182.09000 | 4187.79000 | 97.6880 | 409231.8200 | 4189.16995 2014-06-03 17:42:00 | 4187.79000 | 4196.00000 | 4186.79000 | 4192.01000 | 29.3590 | 123100.9800 | 4192.95999 2014-06-03 17:43:00 | 4192.92000 | 4192.92000 | 4188.70000 | 4191.97000 | 31.0460 | 130094.6600 | 4190.37997 2014-06-03 17:44:00 | 4191.97000 | 4197.83000 | 4191.97000 | 4193.88000 | 53.9620 | 226297.7700 | 4193.65003 2014-06-03 17:45:00 | 4193.88000 | 4194.02000 | 4187.00000 | 4187.94000 | 31.1820 | 130629.2200 | 4189.25001 2014-06-03 17:46:00 | 4187.03000 | 4192.95000 | 4187.03000 | 4189.88000 | 16.3750 | 68605.3200 | 4189.63998 2014-06-03 17:47:00 | 4189.25000 | 4190.00000 | 4179.80000 | 4185.09000 | 55.5570 | 232396.4500 | 4183.02996 2014-06-03 17:48:00 | 4185.16000 | 4186.91000 | 4183.80000 | 4184.97000 | 40.2770 | 168564.8700 | 4185.13997 2014-06-03 17:49:00 | 4184.38000 | 4184.55000 | 4181.09000 | 4181.09000 | 27.5750 | 115365.2700 | 4183.68997 2014-06-03 17:50:00 | 4181.98000 | 4181.98000 | 4176.34000 | 4177.96000 | 47.0360 | 196584.9700 | 4179.45995 2014-06-03 17:51:00 | 4177.96000 | 4178.80000 | 4176.98000 | 4178.03000 | 14.5530 | 60799.5200 | 4177.80001 2014-06-03 17:52:00 | 4178.07000 | 4180.00000 | 4177.34000 | 4178.08000 | 27.3800 | 114413.1500 | 4178.71000 2014-06-03 17:53:00 | 4178.72000 | 4178.72000 | 4177.05000 | 4177.96000 | 11.8540 | 49520.9900 | 4177.58001 2014-06-03 17:54:00 | 4178.96000 | 4185.00000 | 4177.17000 | 4184.11000 | 20.0510 | 83842.6800 | 4181.47000 2014-06-03 17:55:00 | 4184.17000 | 4184.17000 | 4175.02000 | 4175.02000 | 29.8480 | 124808.9600 | 4181.47999 2014-06-03 17:56:00 | 4178.97000 | 4178.97000 | 4170.51000 | 4173.00000 | 45.3240 | 189204.1600 | 4174.48004 2014-06-03 17:57:00 | 4173.74000 | 4173.74000 | 4165.10000 | 4167.93000 | 79.1611 | 330031.3000 | 4169.11002 2014-06-03 17:58:00 | 4167.00000 | 4172.00000 | 4166.00000 | 4171.25000 | 30.8560 | 128651.5400 | 4169.41997 2014-06-03 17:59:00 | 4171.28000 | 4175.72000 | 4171.28000 | 4174.05000 | 15.0860 | 62968.2800 | 4173.94999 2014-06-03 18:00:00 | 4174.83000 | 4174.84000 | 4173.00000 | 4174.63000 | 16.9580 | 70788.0200 | 4174.30999 2014-06-03 18:01:00 | 4174.04000 | 4176.00000 | 4174.00000 | 4176.00000 | 29.5290 | 123263.7500 | 4174.32999 2014-06-03 18:02:00 | 4176.02000 | 4182.99000 | 4176.00000 | 4181.09000 | 21.8620 | 91372.4200 | 4179.51001 2014-06-03 18:03:00 | 4182.00000 | 4182.02000 | 4179.12000 | 4182.00000 | 60.9440 | 254820.4600 | 4181.22006 2014-06-03 18:04:00 | 4182.00000 | 4185.00000 | 4182.00000 | 4184.98000 | 26.7990 | 112119.6600 | 4183.72999 2014-06-03 18:05:00 | 4184.14000 | 4189.00000 | 4184.14000 | 4187.15000 | 41.6380 | 174315.7400 | 4186.45998 2014-06-03 18:06:00 | 4188.80000 | 4190.00000 | 4185.01000 | 4185.03000 | 46.6710 | 195466.2300 | 4188.17001 2014-06-03 18:07:00 | 4186.72000 | 4186.72000 | 4185.01000 | 4185.01000 | 46.3700 | 194097.9200 | 4185.85000 2014-06-03 18:08:00 | 4185.03000 | 4185.56000 | 4185.01000 | 4185.03000 | 7.8800 | 32978.9700 | 4185.15000 2014-06-03 18:09:00 | 4185.46000 | 4186.02000 | 4185.01000 | 4186.00000 | 25.3430 | 106063.1600 | 4185.11002 2014-06-03 18:10:00 | 4186.00000 | 4186.02000 | 4185.01000 | 4185.13000 | 9.1640 | 38358.3000 | 4185.76001 2014-06-03 18:11:00 | 4185.13000 | 4185.13000 | 4181.12000 | 4182.68000 | 27.8610 | 116564.4600 | 4183.79001 2014-06-03 18:12:00 | 4182.58000 | 4184.00000 | 4182.58000 | 4183.09000 | 8.1670 | 34165.9700 | 4183.41999 2014-06-03 18:13:00 | 4183.09000 | 4183.09000 | 4179.99000 | 4180.01000 | 16.4300 | 68703.1600 | 4181.57000 2014-06-03 18:14:00 | 4180.01000 | 4180.75000 | 4173.04000 | 4175.16000 | 27.9400 | 116708.3300 | 4177.11000 2014-06-03 18:15:00 | 4176.44000 | 4179.00000 | 4172.10000 | 4178.17000 | 27.6900 | 115634.3100 | 4176.03000 2014-06-03 18:16:00 | 4179.00000 | 4182.99000 | 4175.90000 | 4179.95000 | 18.5490 | 77513.3100 | 4178.84000 2014-06-03 18:17:00 | 4179.00000 | 4182.21000 | 4179.00000 | 4181.99000 | 8.4610 | 35375.9400 | 4181.06000 2014-06-03 18:18:00 | 4182.19000 | 4182.19000 | 4178.79000 | 4179.02000 | 9.8630 | 41241.4700 | 4181.43001 2014-06-03 18:19:00 | 4179.98000 | 4180.38000 | 4177.51000 | 4180.28000 | 28.3200 | 118364.3400 | 4179.53000 2014-06-03 18:20:00 | 4180.30000 | 4180.30000 | 4178.46000 | 4179.91000 | 15.1520 | 63335.6300 | 4180.02001 2014-06-03 18:21:00 | 4179.88000 | 4179.88000 | 4178.00000 | 4178.03000 | 7.8300 | 32720.0900 | 4178.81000 2014-06-03 18:22:00 | 4177.90000 | 4178.72000 | 4174.96000 | 4176.99000 | 36.3680 | 151862.8700 | 4175.72998 2014-06-03 18:23:00 | 4177.00000 | 4177.03000 | 4174.96000 | 4175.11000 | 22.3220 | 93203.0100 | 4175.39001 2014-06-03 18:24:00 | 4175.30000 | 4176.48000 | 4175.30000 | 4176.00000 | 11.9740 | 50002.9300 | 4175.96001 2014-06-03 18:25:00 | 4176.00000 | 4177.00000 | 4175.84000 | 4176.26000 | 2.5780 | 10767.0700 | 4176.52000 2014-06-03 18:26:00 | 4176.38000 | 4178.15000 | 4176.38000 | 4178.15000 | 2.5320 | 10578.4800 | 4177.92000 2014-06-03 18:27:00 | 4179.00000 | 4181.00000 | 4179.00000 | 4179.96000 | 2.3110 | 9657.9900 | 4179.14000 2014-06-03 18:28:00 | 4181.00000 | 4181.05000 | 4179.00000 | 4179.00000 | 22.5080 | 94091.9300 | 4180.37999 2014-06-03 18:29:00 | 4179.00000 | 4179.00000 | 4178.00000 | 4178.00000 | 4.3900 | 18344.6500 | 4178.74000 2014-06-03 18:30:00 | 4178.79000 | 4178.81000 | 4177.78000 | 4178.42000 | 12.0720 | 50436.2600 | 4177.95001 2014-06-03 18:31:00 | 4178.81000 | 4179.00000 | 4177.00000 | 4177.03000 | 1.7080 | 7135.8500 | 4177.90000 2014-06-03 18:32:00 | 4178.50000 | 4178.95000 | 4177.03000 | 4177.03000 | 3.2950 | 13768.2400 | 4178.53000 2014-06-03 18:33:00 | 4178.02000 | 4178.02000 | 4172.10000 | 4174.00000 | 9.6410 | 40258.5800 | 4175.77000 2014-06-03 18:34:00 | 4175.00000 | 4175.00000 | 4174.94000 | 4174.94000 | 2.2260 | 9293.5200 | 4174.99000 2014-06-03 18:35:00 | 4175.00000 | 4176.00000 | 4174.00000 | 4175.00000 | 2.4830 | 10365.9500 | 4174.77000 2014-06-03 18:36:00 | 4175.00000 | 4175.75000 | 4174.30000 | 4174.70000 | 9.9980 | 41738.8800 | 4174.72000 2014-06-03 18:37:00 | . | . | . | . | . | . | . 2014-06-03 18:38:00 | 4174.88000 | 4174.88000 | 4174.88000 | 4174.88000 | 0.0450 | 187.8700 | 4174.88000 2014-06-03 18:39:00 | . | . | . | . | . | . | . 2014-06-03 18:40:00 | 4175.70000 | 4176.34000 | 4175.70000 | 4176.34000 | 1.5780 | 6589.5400 | 4175.88000 2014-06-03 18:41:00 | 4177.00000 | 4180.00000 | 4177.00000 | 4180.00000 | 16.6870 | 69717.7200 | 4177.96999 2014-06-03 18:42:00 | 4179.03000 | 4179.90000 | 4178.13000 | 4179.44000 | 7.1090 | 29711.1500 | 4179.37000 2014-06-03 18:43:00 | 4178.85000 | 4178.98000 | 4178.85000 | 4178.98000 | 2.3430 | 9791.2700 | 4178.95000 2014-06-03 18:44:00 | 4178.98000 | 4178.98000 | 4178.00000 | 4178.00000 | 2.9130 | 12172.2600 | 4178.60000 2014-06-03 18:45:00 | 4178.00000 | 4178.00000 | 4176.00000 | 4177.45000 | 7.4440 | 31091.6000 | 4176.73001 2014-06-03 18:46:00 | 4177.01000 | 4178.46000 | 4177.00000 | 4178.46000 | 1.0610 | 4431.8800 | 4177.08000 2014-06-03 18:47:00 | 4177.03000 | 4178.95000 | 4177.03000 | 4178.55000 | 10.1550 | 42432.3400 | 4178.47001 2014-06-03 18:48:00 | 4178.53000 | 4178.53000 | 4177.95000 | 4178.46000 | 1.0300 | 4303.7800 | 4178.43000 2014-06-03 18:49:00 | 4178.50000 | 4178.57000 | 4178.50000 | 4178.53000 | 6.5530 | 27381.9700 | 4178.54000 2014-06-03 18:50:00 | 4177.50000 | 4178.50000 | 4176.13000 | 4177.90000 | 14.1070 | 58921.8400 | 4176.77999 2014-06-03 18:51:00 | 4177.90000 | 4178.77000 | 4176.56000 | 4177.24000 | 21.7280 | 90759.5900 | 4177.07999 2014-06-03 18:52:00 | 4178.74000 | 4178.74000 | 4177.70000 | 4177.71000 | 3.6570 | 15278.1900 | 4177.79000 2014-06-03 18:53:00 | 4177.71000 | 4178.66000 | 4177.71000 | 4178.66000 | 12.3180 | 51472.5400 | 4178.63999 2014-06-03 18:54:00 | 4177.71000 | 4181.40000 | 4177.00000 | 4181.40000 | 7.5330 | 31486.1700 | 4179.76001 2014-06-03 18:55:00 | 4180.14000 | 4180.20000 | 4180.14000 | 4180.20000 | 0.4900 | 2048.2900 | 4180.18000 2014-06-03 18:56:00 | 4180.65000 | 4180.65000 | 4180.65000 | 4180.65000 | 19.3300 | 80811.9600 | 4180.65000 2014-06-03 18:57:00 | 4180.32000 | 4180.96000 | 4180.30000 | 4180.96000 | 13.4630 | 56281.6400 | 4180.47001 2014-06-03 18:58:00 | 4180.36000 | 4180.36000 | 4180.36000 | 4180.36000 | 0.0900 | 376.2300 | 4180.36000 2014-06-03 18:59:00 | 4180.25000 | 4180.25000 | 4179.17000 | 4179.17000 | 0.3080 | 1287.4900 | 4180.18000 2014-06-03 19:00:00 | 4179.00000 | 4179.00000 | 4178.63000 | 4179.00000 | 2.9940 | 12510.8500 | 4178.64000 2014-06-03 19:01:00 | 4178.00000 | 4178.00000 | 4178.00000 | 4178.00000 | 0.0450 | 188.0100 | 4178.00000 2014-06-03 19:02:00 | . | . | . | . | . | . | . 2014-06-03 19:03:00 | 4177.83000 | 4177.84000 | 4177.83000 | 4177.84000 | 7.4290 | 31037.1400 | 4177.83000 2014-06-03 19:04:00 | 4178.00000 | 4178.03000 | 4177.00000 | 4177.00000 | 3.9910 | 16673.1800 | 4177.69000 2014-06-03 19:05:00 | 4177.16000 | 4177.53000 | 4176.49000 | 4177.53000 | 13.4370 | 56130.9900 | 4177.34999 2014-06-03 19:06:00 | 4176.55000 | 4178.45000 | 4176.00000 | 4178.05000 | 13.8930 | 58033.4300 | 4177.17001 2014-06-03 19:07:00 | 4177.10000 | 4181.76000 | 4177.10000 | 4180.05000 | 16.2000 | 67707.0900 | 4179.45000 2014-06-03 19:08:00 | 4180.08000 | 4180.08000 | 4177.46000 | 4178.00000 | 9.6510 | 40338.1500 | 4179.69000 2014-06-03 19:09:00 | 4178.10000 | 4179.85000 | 4176.00000 | 4177.10000 | 17.6350 | 73682.2000 | 4178.17998 2014-06-03 19:10:00 | 4177.95000 | 4177.97000 | 4176.46000 | 4177.45000 | 4.7440 | 19818.6800 | 4177.63000 2014-06-03 19:11:00 | 4176.90000 | 4176.93000 | 4176.00000 | 4176.65000 | 6.5780 | 27474.9500 | 4176.79000 2014-06-03 19:12:00 | 4175.54000 | 4179.00000 | 4175.13000 | 4176.13000 | 7.6110 | 31784.7400 | 4176.16000 2014-06-03 19:13:00 | 4176.97000 | 4180.00000 | 4176.97000 | 4176.97000 | 0.2600 | 1086.4600 | 4178.69000 2014-06-03 19:14:00 | 4176.64000 | 4180.00000 | 4176.64000 | 4178.03000 | 1.4500 | 6058.3500 | 4178.18000 2014-06-03 19:15:00 | 4178.77000 | 4182.09000 | 4178.45000 | 4181.34000 | 11.4320 | 47788.8000 | 4180.27001 2014-06-03 19:16:00 | 4181.03000 | 4181.10000 | 4179.45000 | 4180.42000 | 10.0140 | 41860.5400 | 4180.20001 2014-06-03 19:17:00 | 4180.19000 | 4180.19000 | 4179.90000 | 4179.90000 | 0.2280 | 953.0600 | 4180.09000 2014-06-03 19:18:00 | 4179.79000 | 4180.36000 | 4178.00000 | 4178.00000 | 10.0680 | 42084.5800 | 4180.03000 2014-06-03 19:19:00 | 4179.03000 | 4179.97000 | 4179.03000 | 4179.05000 | 1.8000 | 7523.2500 | 4179.58000 2014-06-03 19:20:00 | 4179.31000 | 4180.78000 | 4179.29000 | 4179.89000 | 13.7500 | 57483.7700 | 4180.64000 2014-06-03 19:21:00 | 4179.99000 | 4180.10000 | 4177.00000 | 4177.03000 | 15.7730 | 65913.4300 | 4178.88001 2014-06-03 19:22:00 | 4177.00000 | 4177.00000 | 4176.78000 | 4176.81000 | 3.0690 | 12818.6800 | 4176.82000 2014-06-03 19:23:00 | 4176.00000 | 4176.78000 | 4176.00000 | 4176.78000 | 0.1430 | 597.2700 | 4176.73000 2014-06-03 19:24:00 | 4175.44000 | 4175.44000 | 4175.39000 | 4175.39000 | 2.1170 | 8839.3100 | 4175.39000 2014-06-03 19:25:00 | 4175.57000 | 4176.63000 | 4175.57000 | 4176.46000 | 9.6200 | 40175.4300 | 4176.24000 2014-06-03 19:26:00 | 4175.61000 | 4175.61000 | 4175.61000 | 4175.61000 | 0.6900 | 2881.1700 | 4175.61000 2014-06-03 19:27:00 | 4175.62000 | 4175.62000 | 4175.00000 | 4175.00000 | 7.8330 | 32706.0500 | 4175.42001 2014-06-03 19:28:00 | 4175.00000 | 4175.94000 | 4175.00000 | 4175.02000 | 2.8530 | 11911.6800 | 4175.14000 2014-06-03 19:29:00 | 4175.76000 | 4175.78000 | 4175.02000 | 4175.04000 | 3.9880 | 16652.7700 | 4175.72000 2014-06-03 19:30:00 | 4175.04000 | 4177.00000 | 4175.04000 | 4175.92000 | 9.3840 | 39189.2900 | 4176.18001 2014-06-03 19:31:00 | 4175.96000 | 4177.00000 | 4175.96000 | 4177.00000 | 1.2630 | 5274.8600 | 4176.45000 2014-06-03 19:32:00 | 4177.00000 | 4177.97000 | 4177.00000 | 4177.97000 | 4.5120 | 18848.5300 | 4177.42000 2014-06-03 19:33:00 | 4176.83000 | 4184.05000 | 4176.51000 | 4180.68000 | 33.4470 | 139824.0900 | 4180.46998 2014-06-03 19:34:00 | 4180.68000 | 4183.00000 | 4180.64000 | 4181.00000 | 18.9140 | 79083.1100 | 4181.19002 2014-06-03 19:35:00 | 4181.00000 | 4181.00000 | 4180.96000 | 4180.96000 | 3.1730 | 13266.3000 | 4180.99000 2014-06-03 19:36:00 | 4180.96000 | 4180.96000 | 4180.96000 | 4180.96000 | 0.0300 | 125.4300 | 4180.96000 2014-06-03 19:37:00 | 4180.96000 | 4181.16000 | 4175.76000 | 4175.76000 | 23.0280 | 96272.5200 | 4180.66999 2014-06-03 19:38:00 | 4175.73000 | 4175.76000 | 4172.10000 | 4173.00000 | 37.3220 | 155775.0100 | 4173.81002 2014-06-03 19:39:00 | 4172.96000 | 4176.03000 | 4172.96000 | 4174.04000 | 4.6620 | 19459.6900 | 4174.11000 2014-06-03 19:40:00 | 4174.04000 | 4174.04000 | 4172.10000 | 4172.16000 | 8.0100 | 33426.1600 | 4173.05000 2014-06-03 19:41:00 | 4173.00000 | 4173.02000 | 4172.10000 | 4172.19000 | 38.1980 | 159378.0300 | 4172.41998 2014-06-03 19:42:00 | 4172.19000 | 4173.93000 | 4172.10000 | 4172.10000 | 8.4970 | 35451.2400 | 4172.20999 2014-06-03 19:43:00 | 4172.10000 | 4172.10000 | 4170.00000 | 4171.40000 | 11.4130 | 47599.4400 | 4170.63001 2014-06-03 19:44:00 | 4171.33000 | 4179.19000 | 4170.00000 | 4172.56000 | 13.2490 | 55282.6100 | 4172.59000 2014-06-03 19:45:00 | 4173.00000 | 4174.00000 | 4172.59000 | 4173.63000 | 10.5710 | 44114.3200 | 4173.14000 2014-06-03 19:46:00 | 4172.57000 | 4173.44000 | 4170.69000 | 4173.30000 | 13.0780 | 54569.6600 | 4172.62999 2014-06-03 19:47:00 | 4172.52000 | 4173.48000 | 4172.00000 | 4172.05000 | 18.5410 | 77361.6400 | 4172.46000 2014-06-03 19:48:00 | 4172.72000 | 4172.87000 | 4172.72000 | 4172.86000 | 1.3290 | 5545.6700 | 4172.81000 2014-06-03 19:49:00 | 4173.00000 | 4176.79000 | 4172.98000 | 4173.00000 | 12.1240 | 50603.1800 | 4173.80001 2014-06-03 19:50:00 | 4172.97000 | 4172.97000 | 4169.00000 | 4169.00000 | 13.6450 | 56912.1500 | 4170.91998 2014-06-03 19:51:00 | 4168.00000 | 4169.77000 | 4156.25000 | 4160.71000 | 32.7360 | 136331.8500 | 4164.57997 2014-06-03 19:52:00 | 4161.00000 | 4161.90000 | 4156.68000 | 4158.77000 | 23.7720 | 98873.1800 | 4159.23001 2014-06-03 19:53:00 | 4159.00000 | 4161.63000 | 4155.00000 | 4161.33000 | 58.7430 | 244243.0200 | 4157.82004 2014-06-03 19:54:00 | 4161.20000 | 4163.52000 | 4161.13000 | 4161.18000 | 8.1910 | 34092.1800 | 4162.15000 2014-06-03 19:55:00 | 4161.18000 | 4170.51000 | 4160.01000 | 4165.00000 | 15.4590 | 64372.1300 | 4164.06000 2014-06-03 19:56:00 | 4164.91000 | 4167.00000 | 4160.00000 | 4163.14000 | 25.9280 | 107963.3600 | 4163.96999 2014-06-03 19:57:00 | 4163.17000 | 4163.28000 | 4155.02000 | 4155.92000 | 18.6790 | 77694.1800 | 4159.44000 2014-06-03 19:58:00 | 4155.10000 | 4157.81000 | 4155.00000 | 4156.95000 | 34.9640 | 145302.9900 | 4155.79003 2014-06-03 19:59:00 | 4155.33000 | 4158.94000 | 4155.33000 | 4158.51000 | 9.3990 | 39068.2100 | 4156.63000 2014-06-03 20:00:00 | 4158.51000 | 4158.54000 | 4154.91000 | 4155.85000 | 15.3370 | 63744.7200 | 4156.26999 2014-06-03 20:01:00 | 4155.23000 | 4156.64000 | 4154.95000 | 4156.55000 | 10.1120 | 42018.8000 | 4155.34000 2014-06-03 20:02:00 | 4156.55000 | 4156.55000 | 4156.00000 | 4156.02000 | 3.5810 | 14883.2700 | 4156.18000 2014-06-03 20:03:00 | 4157.00000 | 4157.00000 | 4156.99000 | 4156.99000 | 4.5550 | 18935.1300 | 4156.99999 2014-06-03 20:04:00 | 4156.14000 | 4156.14000 | 4156.14000 | 4156.14000 | 0.0370 | 153.7800 | 4156.14000 2014-06-03 20:05:00 | 4156.22000 | 4158.00000 | 4156.22000 | 4157.00000 | 1.5760 | 6550.8600 | 4156.64000 2014-06-03 20:06:00 | 4156.22000 | 4157.60000 | 4156.22000 | 4157.60000 | 2.5890 | 10763.8200 | 4157.52000 2014-06-03 20:07:00 | 4157.60000 | 4160.66000 | 4157.60000 | 4160.62000 | 12.8480 | 53446.5300 | 4159.90999 2014-06-03 20:08:00 | 4160.66000 | 4164.00000 | 4160.66000 | 4162.00000 | 17.4140 | 72482.6100 | 4162.32002 2014-06-03 20:09:00 | 4163.00000 | 4163.08000 | 4161.27000 | 4162.02000 | 13.3890 | 55725.7800 | 4162.06000 2014-06-03 20:10:00 | 4162.30000 | 4162.30000 | 4161.70000 | 4161.70000 | 2.5200 | 10487.9800 | 4161.90000 2014-06-03 20:11:00 | 4161.33000 | 4162.75000 | 4161.23000 | 4162.46000 | 3.0520 | 12700.8100 | 4161.47000 2014-06-03 20:12:00 | 4162.63000 | 4162.63000 | 4161.45000 | 4161.48000 | 13.1200 | 54604.1700 | 4161.90000 2014-06-03 20:13:00 | 4161.00000 | 4161.00000 | 4157.58000 | 4160.60000 | 3.9840 | 16567.7400 | 4158.57000 2014-06-03 20:14:00 | 4160.27000 | 4160.27000 | 4160.27000 | 4160.27000 | 0.0900 | 374.4200 | 4160.27000 2014-06-03 20:15:00 | 4159.32000 | 4160.05000 | 4159.27000 | 4160.05000 | 7.1800 | 29863.7600 | 4159.30000 2014-06-03 20:16:00 | 4159.12000 | 4161.01000 | 4159.00000 | 4160.83000 | 16.3490 | 68013.3100 | 4160.09000 2014-06-03 20:17:00 | 4160.83000 | 4162.02000 | 4160.83000 | 4161.00000 | 11.3450 | 47212.3100 | 4161.50999 2014-06-03 20:18:00 | 4161.00000 | 4161.29000 | 4161.00000 | 4161.00000 | 1.9080 | 7939.5300 | 4161.18000 2014-06-03 20:19:00 | 4161.00000 | 4161.00000 | 4159.00000 | 4160.47000 | 5.0410 | 20971.0800 | 4160.10000 2014-06-03 20:20:00 | 4159.42000 | 4160.00000 | 4157.52000 | 4157.52000 | 21.4720 | 89292.8300 | 4158.57001 2014-06-03 20:21:00 | 4157.52000 | 4157.52000 | 4156.00000 | 4156.50000 | 1.2740 | 5296.3100 | 4157.23000 2014-06-03 20:22:00 | 4156.52000 | 4157.00000 | 4156.00000 | 4156.85000 | 8.1090 | 33706.3800 | 4156.66000 2014-06-03 20:23:00 | 4157.00000 | 4158.65000 | 4156.53000 | 4157.33000 | 12.7240 | 52902.5000 | 4157.69001 2014-06-03 20:24:00 | 4157.30000 | 4158.04000 | 4156.83000 | 4156.83000 | 9.4070 | 39108.0200 | 4157.32999 2014-06-03 20:25:00 | 4156.83000 | 4160.00000 | 4156.01000 | 4158.05000 | 2.8740 | 11947.7600 | 4157.19000 2014-06-03 20:26:00 | 4158.10000 | 4158.25000 | 4152.42000 | 4155.68000 | 13.6180 | 56606.8100 | 4156.75999 2014-06-03 20:27:00 | 4155.00000 | 4156.74000 | 4153.02000 | 4154.88000 | 7.1470 | 29697.5300 | 4155.23999 2014-06-03 20:28:00 | 4154.86000 | 4154.86000 | 4153.00000 | 4154.07000 | 23.2840 | 96717.0600 | 4153.80002 2014-06-03 20:29:00 | 4154.14000 | 4154.22000 | 4153.15000 | 4153.15000 | 6.9930 | 29049.6400 | 4154.10001 2014-06-03 20:30:00 | 4153.16000 | 4153.18000 | 4153.01000 | 4153.01000 | 2.8050 | 11649.6000 | 4153.16000 2014-06-03 20:31:00 | 4153.02000 | 4153.19000 | 4152.00000 | 4152.00000 | 13.7820 | 57231.2600 | 4152.61001 2014-06-03 20:32:00 | 4152.47000 | 4152.80000 | 4152.00000 | 4152.00000 | 9.2290 | 38319.0400 | 4152.02000 2014-06-03 20:33:00 | 4151.21000 | 4155.04000 | 4151.02000 | 4155.04000 | 3.2270 | 13397.9200 | 4151.82000 2014-06-03 20:34:00 | 4155.00000 | 4155.00000 | 4154.04000 | 4154.77000 | 9.0200 | 37476.0200 | 4154.77000 2014-06-03 20:35:00 | 4154.92000 | 4157.00000 | 4154.03000 | 4157.00000 | 18.0420 | 74964.0300 | 4154.97001 2014-06-03 20:36:00 | 4156.97000 | 4156.97000 | 4155.10000 | 4155.92000 | 2.0990 | 8723.2700 | 4155.92000 2014-06-03 20:37:00 | 4155.92000 | 4156.09000 | 4152.00000 | 4155.07000 | 8.6140 | 35795.5600 | 4155.51001 2014-06-03 20:38:00 | 4155.02000 | 4155.69000 | 4155.00000 | 4155.02000 | 7.2800 | 30252.5500 | 4155.57000 2014-06-03 20:39:00 | 4155.04000 | 4156.97000 | 4155.04000 | 4155.67000 | 9.3990 | 39057.0000 | 4155.44000 2014-06-03 20:40:00 | 4155.67000 | 4156.88000 | 4155.67000 | 4156.17000 | 5.7500 | 23900.4900 | 4156.61000 2014-06-03 20:41:00 | 4155.67000 | 4156.71000 | 4155.00000 | 4155.03000 | 20.0600 | 83367.5800 | 4155.91000 2014-06-03 20:42:00 | 4156.16000 | 4159.32000 | 4156.16000 | 4157.77000 | 0.5700 | 2369.6600 | 4157.30000 2014-06-03 20:43:00 | 4158.45000 | 4160.04000 | 4158.07000 | 4160.00000 | 7.1270 | 29647.6100 | 4159.89999 2014-06-03 20:44:00 | 4160.05000 | 4162.04000 | 4160.05000 | 4160.47000 | 10.2620 | 42703.7600 | 4161.35000 2014-06-03 20:45:00 | 4161.88000 | 4162.42000 | 4161.03000 | 4162.02000 | 8.5980 | 35785.3400 | 4162.05000 2014-06-03 20:46:00 | 4162.99000 | 4163.00000 | 4162.02000 | 4162.02000 | 0.3970 | 1652.5800 | 4162.66000 2014-06-03 20:47:00 | 4162.02000 | 4162.04000 | 4162.02000 | 4162.04000 | 0.2670 | 1111.2600 | 4162.03000 2014-06-03 20:48:00 | 4163.00000 | 4164.00000 | 4162.12000 | 4163.01000 | 2.9500 | 12280.6000 | 4162.91000 2014-06-03 20:49:00 | 4163.01000 | 4163.02000 | 4162.97000 | 4163.00000 | 1.1590 | 4824.9200 | 4163.00000 2014-06-03 20:50:00 | 4162.99000 | 4166.93000 | 4162.64000 | 4163.45000 | 6.0920 | 25367.0600 | 4164.00000 2014-06-03 20:51:00 | 4163.47000 | 4166.00000 | 4163.47000 | 4164.89000 | 7.1870 | 29933.2200 | 4164.90999 2014-06-03 20:52:00 | 4164.29000 | 4165.50000 | 4164.29000 | 4164.30000 | 13.6040 | 56662.3300 | 4165.12001 2014-06-03 20:53:00 | 4164.30000 | 4165.50000 | 4164.29000 | 4164.52000 | 6.3810 | 26578.4700 | 4165.25000 2014-06-03 20:54:00 | 4164.52000 | 4166.91000 | 4164.52000 | 4166.91000 | 9.9000 | 41239.4200 | 4165.60000 2014-06-03 20:55:00 | 4166.91000 | 4168.00000 | 4163.76000 | 4167.13000 | 11.0130 | 45891.8500 | 4167.06001 2014-06-03 20:56:00 | 4168.00000 | 4170.00000 | 4168.00000 | 4170.00000 | 16.6400 | 69379.8400 | 4169.46000 2014-06-03 20:57:00 | 4170.00000 | 4170.87000 | 4169.59000 | 4170.62000 | 18.5560 | 77387.1600 | 4170.46998 2014-06-03 20:58:00 | 4170.64000 | 4173.00000 | 4170.53000 | 4171.80000 | 8.9220 | 37216.0500 | 4171.27000 2014-06-03 20:59:00 | 4171.80000 | 4171.80000 | 4171.20000 | 4171.20000 | 9.6140 | 40102.0800 | 4171.22001 2014-06-03 21:00:00 | 4171.20000 | 4171.20000 | 4171.20000 | 4171.20000 | 0.2110 | 880.1200 | 4171.20000 2014-06-03 21:01:00 | 4171.20000 | 4172.82000 | 4171.20000 | 4172.81000 | 11.0390 | 46052.6400 | 4171.81000 2014-06-03 21:02:00 | 4172.81000 | 4172.81000 | 4170.00000 | 4170.00000 | 12.4240 | 51822.5700 | 4171.17001 2014-06-03 21:03:00 | 4170.00000 | 4170.00000 | 4165.60000 | 4168.00000 | 2.6040 | 10853.4700 | 4168.00000 2014-06-03 21:04:00 | 4167.00000 | 4168.00000 | 4166.03000 | 4166.44000 | 3.4340 | 14307.6900 | 4166.48000 2014-06-03 21:05:00 | 4166.44000 | 4167.00000 | 4163.00000 | 4163.12000 | 12.3050 | 51245.2400 | 4164.58999 2014-06-03 21:06:00 | 4163.15000 | 4163.15000 | 4160.00000 | 4160.32000 | 15.7810 | 65668.7900 | 4161.26000 2014-06-03 21:07:00 | 4160.34000 | 4161.63000 | 4160.32000 | 4161.48000 | 17.6780 | 73562.2100 | 4161.22999 2014-06-03 21:08:00 | 4161.47000 | 4162.00000 | 4161.00000 | 4161.00000 | 4.8590 | 20220.8300 | 4161.52000 2014-06-03 21:09:00 | 4160.63000 | 4160.63000 | 4160.60000 | 4160.60000 | 4.4430 | 18485.6000 | 4160.61000 2014-06-03 21:10:00 | 4160.56000 | 4160.67000 | 4160.56000 | 4160.60000 | 7.1420 | 29714.9300 | 4160.59000 2014-06-03 21:11:00 | . | . | . | . | . | . | . 2014-06-03 21:12:00 | 4160.34000 | 4160.34000 | 4160.33000 | 4160.33000 | 0.1100 | 457.6400 | 4160.34000 2014-06-03 21:13:00 | 4160.98000 | 4161.00000 | 4158.13000 | 4160.03000 | 5.9840 | 24890.8500 | 4159.57001 2014-06-03 21:14:00 | 4159.43000 | 4159.89000 | 4158.14000 | 4158.82000 | 19.9600 | 83013.2600 | 4158.98000 2014-06-03 21:15:00 | 4159.42000 | 4161.00000 | 4158.25000 | 4161.00000 | 10.5320 | 43805.4100 | 4159.27001 2014-06-03 21:16:00 | 4160.03000 | 4160.97000 | 4159.06000 | 4160.06000 | 2.1460 | 8925.8500 | 4159.30000 2014-06-03 21:17:00 | 4159.06000 | 4160.00000 | 4159.06000 | 4159.90000 | 2.7980 | 11639.4900 | 4159.93000 2014-06-03 21:18:00 | 4160.12000 | 4160.97000 | 4159.06000 | 4160.97000 | 0.9490 | 3948.7100 | 4160.91000 2014-06-03 21:19:00 | 4160.64000 | 4161.00000 | 4160.19000 | 4160.19000 | 5.6590 | 23545.0400 | 4160.64000 2014-06-03 21:20:00 | 4160.19000 | 4160.99000 | 4160.17000 | 4160.98000 | 1.4570 | 6061.8200 | 4160.48000 2014-06-03 21:21:00 | . | . | . | . | . | . | . 2014-06-03 21:22:00 | 4160.98000 | 4161.00000 | 4160.98000 | 4161.00000 | 2.4000 | 9986.3900 | 4161.00000 2014-06-03 21:23:00 | 4160.70000 | 4160.98000 | 4160.70000 | 4160.98000 | 1.0340 | 4302.2700 | 4160.80000 2014-06-03 21:24:00 | 4161.00000 | 4161.08000 | 4161.00000 | 4161.07000 | 6.5480 | 27246.2700 | 4161.01000 2014-06-03 21:25:00 | 4161.08000 | 4161.08000 | 4161.08000 | 4161.08000 | 0.7420 | 3087.5200 | 4161.08000 2014-06-03 21:26:00 | 4161.08000 | 4162.00000 | 4161.08000 | 4161.90000 | 2.5000 | 10403.9100 | 4161.56000 2014-06-03 21:27:00 | 4162.03000 | 4162.03000 | 4161.00000 | 4161.30000 | 6.2700 | 26090.7100 | 4161.20000 2014-06-03 21:28:00 | 4161.17000 | 4161.45000 | 4161.17000 | 4161.45000 | 3.2410 | 13486.9700 | 4161.36000 2014-06-03 21:29:00 | 4161.35000 | 4161.37000 | 4161.33000 | 4161.37000 | 3.8020 | 15821.4500 | 4161.35000 2014-06-03 21:30:00 | 4161.37000 | 4161.45000 | 4161.26000 | 4161.40000 | 13.1590 | 54759.8700 | 4161.40000 2014-06-03 21:31:00 | 4161.00000 | 4162.29000 | 4155.00000 | 4161.20000 | 17.4070 | 72424.0900 | 4160.62999 2014-06-03 21:32:00 | 4162.00000 | 4162.00000 | 4160.00000 | 4161.00000 | 3.2860 | 13673.0400 | 4161.00000 2014-06-03 21:33:00 | 4159.54000 | 4159.54000 | 4159.52000 | 4159.52000 | 4.8730 | 20269.3900 | 4159.53000 2014-06-03 21:34:00 | 4160.00000 | 4160.00000 | 4160.00000 | 4160.00000 | 0.0100 | 41.6000 | 4160.00000 2014-06-03 21:35:00 | 4159.02000 | 4159.02000 | 4157.00000 | 4157.00000 | 0.7700 | 3202.4100 | 4158.98000 2014-06-03 21:36:00 | 4156.98000 | 4157.00000 | 4155.31000 | 4155.38000 | 10.2480 | 42597.0400 | 4156.62000 2014-06-03 21:37:00 | 4155.38000 | 4156.00000 | 4155.37000 | 4155.37000 | 1.7550 | 7292.8600 | 4155.47000 2014-06-03 21:38:00 | 4155.38000 | 4155.94000 | 4155.35000 | 4155.38000 | 5.7540 | 23910.0400 | 4155.38001 2014-06-03 21:39:00 | 4155.36000 | 4155.36000 | 4154.03000 | 4154.03000 | 29.9870 | 124598.3500 | 4155.07998 2014-06-03 21:40:00 | 4154.01000 | 4155.96000 | 4150.00000 | 4153.03000 | 47.0440 | 195273.2000 | 4150.86005 2014-06-03 21:41:00 | 4153.03000 | 4153.06000 | 4150.00000 | 4150.85000 | 18.7590 | 77860.5100 | 4150.57000 2014-06-03 21:42:00 | 4150.02000 | 4150.77000 | 4150.00000 | 4150.77000 | 5.3960 | 22395.2400 | 4150.33999 2014-06-03 21:43:00 | 4150.77000 | 4150.77000 | 4150.51000 | 4150.51000 | 2.2000 | 9131.4000 | 4150.64000 2014-06-03 21:44:00 | 4150.03000 | 4150.48000 | 4131.25000 | 4143.65000 | 78.6520 | 325756.0700 | 4141.74004 2014-06-03 21:45:00 | 4143.67000 | 4147.00000 | 4143.67000 | 4147.00000 | 4.8780 | 20215.8100 | 4144.28000 2014-06-03 21:46:00 | 4147.00000 | 4147.00000 | 4144.52000 | 4146.76000 | 20.2350 | 83893.2000 | 4145.94998 2014-06-03 21:47:00 | 4146.82000 | 4150.06000 | 4146.82000 | 4150.06000 | 19.0220 | 78938.3300 | 4149.84001 2014-06-03 21:48:00 | 4150.06000 | 4150.72000 | 4150.02000 | 4150.02000 | 8.1710 | 33910.7600 | 4150.14000 2014-06-03 21:49:00 | 4150.04000 | 4150.75000 | 4148.50000 | 4149.08000 | 22.3220 | 92636.0600 | 4149.99001 2014-06-03 21:50:00 | 4150.75000 | 4150.75000 | 4150.07000 | 4150.41000 | 7.9500 | 32995.8400 | 4150.42000 2014-06-03 21:51:00 | 4150.70000 | 4150.70000 | 4150.70000 | 4150.70000 | 0.4260 | 1768.2000 | 4150.70000 2014-06-03 21:52:00 | 4150.70000 | 4150.70000 | 4150.41000 | 4150.41000 | 0.4480 | 1859.4900 | 4150.65000 2014-06-03 21:53:00 | 4150.41000 | 4150.41000 | 4150.39000 | 4150.41000 | 4.2880 | 17796.9400 | 4150.40000 2014-06-03 21:54:00 | 4149.02000 | 4149.02000 | 4148.00000 | 4148.22000 | 11.1580 | 46286.5600 | 4148.27999 2014-06-03 21:55:00 | 4148.22000 | 4148.87000 | 4144.50000 | 4148.00000 | 11.8180 | 49014.6800 | 4147.45999 2014-06-03 21:56:00 | 4147.00000 | 4147.74000 | 4141.83000 | 4143.97000 | 12.2830 | 50920.7000 | 4145.62001 2014-06-03 21:57:00 | 4143.58000 | 4143.58000 | 4140.05000 | 4142.95000 | 8.6690 | 35908.4600 | 4142.17000 2014-06-03 21:58:00 | 4142.95000 | 4142.95000 | 4141.35000 | 4142.91000 | 5.4690 | 22655.0500 | 4142.45000 2014-06-03 21:59:00 | 4142.91000 | 4143.04000 | 4142.91000 | 4142.98000 | 10.9930 | 45543.9700 | 4143.00001 2014-06-03 22:00:00 | 4142.98000 | 4143.00000 | 4142.00000 | 4142.00000 | 12.0380 | 49866.9600 | 4142.45999 2014-06-03 22:01:00 | 4142.00000 | 4142.00000 | 4138.97000 | 4138.97000 | 30.5710 | 126576.1500 | 4140.40001 2014-06-03 22:02:00 | 4138.00000 | 4144.02000 | 4135.91000 | 4143.15000 | 17.7860 | 73667.0100 | 4141.84998 2014-06-03 22:03:00 | 4143.52000 | 4169.54000 | 4143.50000 | 4148.21000 | 50.8020 | 210768.5600 | 4148.82003 2014-06-03 22:04:00 | 4149.00000 | 4152.83000 | 4148.00000 | 4150.00000 | 17.4410 | 72390.4400 | 4150.59000 2014-06-03 22:05:00 | 4150.75000 | 4152.37000 | 4150.15000 | 4151.97000 | 1.7490 | 7260.7500 | 4151.37000 2014-06-03 22:06:00 | 4151.97000 | 4157.00000 | 4150.53000 | 4152.07000 | 13.3940 | 55650.5400 | 4154.89001 2014-06-03 22:07:00 | 4152.07000 | 4158.00000 | 4152.07000 | 4155.59000 | 38.9380 | 161802.7500 | 4155.38998 2014-06-03 22:08:00 | 4155.61000 | 4169.54000 | 4155.61000 | 4167.73000 | 60.3181 | 251224.0800 | 4164.98997 2014-06-03 22:09:00 | 4167.73000 | 4168.93000 | 4158.10000 | 4159.01000 | 17.6700 | 73582.1300 | 4164.24000 2014-06-03 22:10:00 | 4158.93000 | 4158.99000 | 4157.02000 | 4158.92000 | 10.5260 | 43774.9500 | 4158.74999 2014-06-03 22:11:00 | 4157.19000 | 4158.50000 | 4157.19000 | 4158.50000 | 12.6110 | 52433.5100 | 4157.76000 2014-06-03 22:12:00 | 4158.50000 | 4158.50000 | 4157.36000 | 4158.50000 | 5.7110 | 23744.9500 | 4157.76000 2014-06-03 22:13:00 | 4158.50000 | 4162.79000 | 4157.63000 | 4158.86000 | 6.2710 | 26078.8000 | 4158.64000 2014-06-03 22:14:00 | 4157.98000 | 4158.37000 | 4156.05000 | 4157.78000 | 10.2580 | 42644.1500 | 4157.16000 2014-06-03 22:15:00 | 4156.51000 | 4159.00000 | 4156.51000 | 4158.97000 | 8.0860 | 33627.0500 | 4158.67999 2014-06-03 22:16:00 | 4158.97000 | 4161.00000 | 4158.97000 | 4161.00000 | 22.5260 | 93706.0400 | 4159.90998 2014-06-03 22:17:00 | 4161.00000 | 4161.00000 | 4155.00000 | 4158.97000 | 13.0130 | 54124.1500 | 4159.24001 2014-06-03 22:18:00 | 4158.97000 | 4160.00000 | 4156.04000 | 4158.00000 | 8.5460 | 35543.7600 | 4159.10999 2014-06-03 22:19:00 | 4158.90000 | 4163.06000 | 4158.03000 | 4161.79000 | 22.9090 | 95325.8700 | 4161.06999 2014-06-03 22:20:00 | 4163.00000 | 4165.00000 | 4161.82000 | 4164.22000 | 32.5090 | 135350.3100 | 4163.46999 2014-06-03 22:21:00 | 4164.22000 | 4165.00000 | 4164.22000 | 4164.61000 | 4.4110 | 18370.8200 | 4164.77000 2014-06-03 22:22:00 | 4164.48000 | 4164.97000 | 4163.05000 | 4163.22000 | 9.8020 | 40820.3500 | 4164.49000 2014-06-03 22:23:00 | 4163.97000 | 4166.99000 | 4163.97000 | 4164.34000 | 37.1780 | 154834.5600 | 4164.67998 2014-06-03 22:24:00 | 4164.91000 | 4164.97000 | 4163.00000 | 4163.00000 | 17.9480 | 74736.3500 | 4164.04999 2014-06-03 22:25:00 | 4163.00000 | 4163.79000 | 4161.12000 | 4162.86000 | 13.6490 | 56815.0700 | 4162.58000 2014-06-03 22:26:00 | 4161.79000 | 4162.68000 | 4160.09000 | 4160.09000 | 15.5580 | 64736.2700 | 4160.95999 2014-06-03 22:27:00 | 4160.01000 | 4161.33000 | 4150.00000 | 4155.00000 | 69.6080 | 289339.4100 | 4156.69997 2014-06-03 22:28:00 | 4157.67000 | 4160.97000 | 4157.67000 | 4159.09000 | 16.8410 | 70029.5700 | 4158.28000 2014-06-03 22:29:00 | 4159.10000 | 4160.64000 | 4157.34000 | 4160.64000 | 17.9580 | 74672.7200 | 4158.18999 2014-06-03 22:30:00 | 4159.85000 | 4161.00000 | 4159.85000 | 4161.00000 | 12.3430 | 51350.8700 | 4160.32001 2014-06-03 22:31:00 | 4161.00000 | 4161.36000 | 4160.00000 | 4160.00000 | 33.7310 | 140348.5000 | 4160.82001 2014-06-03 22:32:00 | 4161.00000 | 4161.36000 | 4160.04000 | 4160.04000 | 6.1050 | 25402.0100 | 4160.84999 2014-06-03 22:33:00 | 4160.29000 | 4161.30000 | 4160.04000 | 4161.30000 | 1.3600 | 5658.1300 | 4160.39000 2014-06-03 22:34:00 | 4160.65000 | 4160.65000 | 4160.04000 | 4160.04000 | 1.6810 | 6993.0600 | 4160.06000 2014-06-03 22:35:00 | 4160.22000 | 4161.29000 | 4160.22000 | 4161.29000 | 0.2880 | 1198.4100 | 4161.15000 2014-06-03 22:36:00 | 4161.29000 | 4161.36000 | 4161.29000 | 4161.36000 | 4.1940 | 17452.5900 | 4161.32000 2014-06-03 22:37:00 | 4161.36000 | 4161.36000 | 4160.22000 | 4161.32000 | 24.2250 | 100791.4400 | 4160.63997 2014-06-03 22:38:00 | 4161.32000 | 4161.36000 | 4161.04000 | 4161.36000 | 8.8020 | 36628.1400 | 4161.34000 2014-06-03 22:39:00 | 4161.36000 | 4165.59000 | 4161.36000 | 4163.00000 | 10.0870 | 41989.8300 | 4162.76999 2014-06-03 22:40:00 | 4163.50000 | 4166.00000 | 4163.05000 | 4165.98000 | 4.6430 | 19340.1200 | 4165.44000 2014-06-03 22:41:00 | 4165.98000 | 4168.00000 | 4165.98000 | 4167.45000 | 7.8460 | 32696.9500 | 4167.33999 2014-06-03 22:42:00 | 4167.38000 | 4167.38000 | 4166.00000 | 4166.89000 | 5.1290 | 21370.7000 | 4166.64000 2014-06-03 22:43:00 | 4166.00000 | 4166.89000 | 4165.35000 | 4166.60000 | 3.0950 | 12895.0200 | 4166.40000 2014-06-03 22:44:00 | 4166.03000 | 4166.03000 | 4165.01000 | 4165.01000 | 0.7700 | 3207.4500 | 4165.51000 2014-06-03 22:45:00 | 4166.00000 | 4166.00000 | 4163.00000 | 4163.00000 | 11.2910 | 47013.2700 | 4163.78000 2014-06-03 22:46:00 | 4162.00000 | 4162.00000 | 4158.02000 | 4158.06000 | 25.7760 | 107220.8600 | 4159.71998 2014-06-03 22:47:00 | 4158.06000 | 4159.35000 | 4158.06000 | 4158.28000 | 5.3460 | 22230.2700 | 4158.29999 2014-06-03 22:48:00 | 4158.31000 | 4161.05000 | 4158.29000 | 4161.05000 | 16.4850 | 68565.1100 | 4159.23998 2014-06-03 22:49:00 | 4161.06000 | 4165.04000 | 4161.06000 | 4164.09000 | 11.4170 | 47542.9300 | 4164.21999 2014-06-03 22:50:00 | 4164.95000 | 4164.99000 | 4163.96000 | 4164.03000 | 11.7430 | 48900.8600 | 4164.26001 2014-06-03 22:51:00 | 4163.24000 | 4163.24000 | 4162.00000 | 4162.20000 | 3.4800 | 14486.8000 | 4162.87000 2014-06-03 22:52:00 | 4162.00000 | 4162.00000 | 4160.16000 | 4161.49000 | 25.6920 | 106904.9200 | 4161.02001 2014-06-03 22:53:00 | 4161.49000 | 4164.06000 | 4161.49000 | 4163.87000 | 13.7140 | 57098.1500 | 4163.49001 2014-06-03 22:54:00 | 4163.87000 | 4163.88000 | 4163.28000 | 4163.88000 | 2.3520 | 9793.1400 | 4163.75000 2014-06-03 22:55:00 | 4163.31000 | 4164.79000 | 4163.02000 | 4163.02000 | 12.4450 | 51814.6200 | 4163.48999 2014-06-03 22:56:00 | 4163.34000 | 4164.70000 | 4163.32000 | 4163.70000 | 19.6000 | 81605.1800 | 4163.53000 2014-06-03 22:57:00 | 4164.42000 | 4164.42000 | 4163.40000 | 4163.40000 | 5.0900 | 21194.7700 | 4164.00000 2014-06-03 22:58:00 | 4164.33000 | 4164.33000 | 4163.32000 | 4164.04000 | 17.2450 | 71809.0500 | 4164.04998 2014-06-03 22:59:00 | 4163.96000 | 4165.00000 | 4163.96000 | 4165.00000 | 12.9260 | 53829.9900 | 4164.46999 2014-06-03 23:00:00 | 4165.30000 | 4168.00000 | 4165.00000 | 4166.67000 | 13.0260 | 54275.6300 | 4166.71999 2014-06-03 23:01:00 | 4167.03000 | 4175.00000 | 4167.03000 | 4171.22000 | 36.3760 | 151693.4600 | 4170.14997 2014-06-03 23:02:00 | 4171.25000 | 4172.63000 | 4170.00000 | 4171.12000 | 24.5330 | 102331.5600 | 4171.18002 2014-06-03 23:03:00 | 4171.12000 | 4171.28000 | 4170.07000 | 4170.07000 | 2.0600 | 8592.3500 | 4171.04000 2014-06-03 23:04:00 | 4170.07000 | 4170.66000 | 4170.00000 | 4170.31000 | 18.1460 | 75671.1300 | 4170.12998 2014-06-03 23:05:00 | 4170.31000 | 4173.00000 | 4170.00000 | 4170.33000 | 30.6390 | 127806.3900 | 4171.35999 2014-06-03 23:06:00 | 4170.40000 | 4174.50000 | 4170.40000 | 4170.75000 | 31.0080 | 129354.8500 | 4171.65999 2014-06-03 23:07:00 | 4170.79000 | 4172.82000 | 4170.79000 | 4170.79000 | 25.7140 | 107267.1500 | 4171.55002 2014-06-03 23:08:00 | 4170.79000 | 4173.10000 | 4170.79000 | 4172.02000 | 15.5550 | 64905.9900 | 4172.67998 2014-06-03 23:09:00 | 4172.07000 | 4173.91000 | 4172.07000 | 4172.36000 | 6.6960 | 27946.6900 | 4173.63999 2014-06-03 23:10:00 | 4173.15000 | 4177.88000 | 4172.41000 | 4176.91000 | 45.1470 | 188444.5100 | 4174.01997 2014-06-03 23:11:00 | 4176.60000 | 4177.95000 | 4176.30000 | 4176.91000 | 8.5630 | 35763.3900 | 4176.50001 2014-06-03 23:12:00 | 4177.02000 | 4184.28000 | 4177.00000 | 4180.30000 | 49.2690 | 205895.7000 | 4179.00999 2014-06-03 23:13:00 | 4180.32000 | 4181.92000 | 4179.97000 | 4180.13000 | 42.8520 | 179142.4300 | 4180.49002 2014-06-03 23:14:00 | 4180.18000 | 4180.50000 | 4179.00000 | 4180.50000 | 28.7150 | 120030.8100 | 4180.06997 2014-06-03 23:15:00 | 4180.50000 | 4180.80000 | 4178.06000 | 4180.12000 | 29.5600 | 123562.3100 | 4180.05000 2014-06-03 23:16:00 | 4180.13000 | 4181.13000 | 4179.03000 | 4180.23000 | 19.5440 | 81702.0800 | 4180.42002 2014-06-03 23:17:00 | 4181.77000 | 4181.86000 | 4177.15000 | 4177.15000 | 62.4071 | 260837.1700 | 4179.60996 2014-06-03 23:18:00 | 4177.18000 | 4177.33000 | 4176.13000 | 4176.13000 | 17.8070 | 74378.9200 | 4176.94999 2014-06-03 23:19:00 | 4177.63000 | 4177.97000 | 4176.22000 | 4177.94000 | 10.7630 | 44957.5400 | 4177.05001 2014-06-03 23:20:00 | 4177.28000 | 4178.96000 | 4176.29000 | 4178.96000 | 13.7070 | 57257.7800 | 4177.26999 2014-06-03 23:21:00 | 4176.79000 | 4176.79000 | 4173.20000 | 4174.91000 | 11.0500 | 46145.1500 | 4176.03000 2014-06-03 23:22:00 | 4174.89000 | 4174.89000 | 4173.22000 | 4174.56000 | 13.7220 | 57280.7700 | 4174.37001 2014-06-03 23:23:00 | 4173.53000 | 4174.42000 | 4173.23000 | 4174.00000 | 40.4270 | 168732.3200 | 4173.74997 2014-06-03 23:24:00 | 4174.26000 | 4174.28000 | 4173.28000 | 4174.26000 | 9.9100 | 41366.6200 | 4174.23000 2014-06-03 23:25:00 | 4174.36000 | 4175.02000 | 4174.36000 | 4175.02000 | 12.1820 | 50856.3900 | 4174.72001 2014-06-03 23:26:00 | 4175.00000 | 4175.99000 | 4173.96000 | 4173.96000 | 16.4350 | 68612.1400 | 4174.76002 2014-06-03 23:27:00 | 4173.95000 | 4174.00000 | 4172.08000 | 4172.71000 | 6.4140 | 26770.2000 | 4173.71001 2014-06-03 23:28:00 | 4174.00000 | 4174.14000 | 4172.76000 | 4174.00000 | 8.0160 | 33455.3800 | 4173.56999 2014-06-03 23:29:00 | 4174.85000 | 4175.05000 | 4174.85000 | 4174.87000 | 7.8900 | 32940.9000 | 4175.02000 2014-06-03 23:30:00 | 4175.48000 | 4176.02000 | 4174.87000 | 4175.94000 | 16.0300 | 66930.7300 | 4175.34000 2014-06-03 23:31:00 | 4174.87000 | 4175.45000 | 4174.85000 | 4175.43000 | 7.7800 | 32481.4000 | 4174.99000 2014-06-03 23:32:00 | 4175.43000 | 4176.21000 | 4175.33000 | 4176.00000 | 31.8230 | 132891.4300 | 4175.96002 2014-06-03 23:33:00 | 4175.96000 | 4176.00000 | 4175.96000 | 4175.96000 | 5.4420 | 22725.6300 | 4175.97000 2014-06-03 23:34:00 | 4177.00000 | 4180.00000 | 4175.95000 | 4178.98000 | 22.7070 | 94893.5700 | 4179.03998 2014-06-03 23:35:00 | 4179.00000 | 4181.86000 | 4179.00000 | 4181.86000 | 33.6290 | 140595.9200 | 4180.78999 2014-06-03 23:36:00 | 4181.86000 | 4182.09000 | 4181.00000 | 4181.84000 | 31.3030 | 130890.5000 | 4181.40002 2014-06-03 23:37:00 | 4181.84000 | 4184.00000 | 4181.50000 | 4181.52000 | 33.3000 | 139301.1300 | 4183.22000 2014-06-03 23:38:00 | 4181.52000 | 4183.43000 | 4181.50000 | 4182.58000 | 45.8330 | 191680.8200 | 4182.16003 2014-06-03 23:39:00 | 4182.58000 | 4182.60000 | 4180.00000 | 4181.10000 | 51.9950 | 217412.0700 | 4181.39994 2014-06-03 23:40:00 | 4181.10000 | 4182.60000 | 4178.00000 | 4178.97000 | 34.2790 | 143298.0500 | 4180.34999 2014-06-03 23:41:00 | 4178.00000 | 4179.93000 | 4176.72000 | 4176.93000 | 25.8580 | 108022.5700 | 4177.52999 2014-06-03 23:42:00 | 4176.88000 | 4179.00000 | 4174.00000 | 4179.00000 | 61.0539 | 254951.4600 | 4175.84006 2014-06-03 23:43:00 | 4178.14000 | 4178.14000 | 4175.94000 | 4177.03000 | 16.0060 | 66847.0800 | 4176.37998 2014-06-03 23:44:00 | 4177.03000 | 4177.03000 | 4174.98000 | 4174.98000 | 15.4620 | 64564.1300 | 4175.66001 2014-06-03 23:45:00 | 4174.40000 | 4174.79000 | 4171.00000 | 4171.64000 | 24.0530 | 100357.2000 | 4172.34002 2014-06-03 23:46:00 | 4171.13000 | 4171.13000 | 4165.00000 | 4165.00000 | 50.5261 | 210666.8900 | 4169.46995 2014-06-03 23:47:00 | 4165.00000 | 4167.00000 | 4161.15000 | 4162.79000 | 44.2239 | 184133.0500 | 4163.65004 2014-06-03 23:48:00 | 4161.17000 | 4164.69000 | 4161.17000 | 4163.88000 | 20.5220 | 85433.4900 | 4163.02001 2014-06-03 23:49:00 | 4164.97000 | 4167.98000 | 4159.85000 | 4167.98000 | 59.3690 | 247118.2700 | 4162.40999 2014-06-03 23:50:00 | 4166.00000 | 4167.92000 | 4164.97000 | 4165.16000 | 24.5680 | 102347.0900 | 4165.86999 2014-06-03 23:51:00 | 4164.97000 | 4164.97000 | 4163.99000 | 4163.99000 | 8.8850 | 37004.1200 | 4164.78999 2014-06-03 23:52:00 | 4163.40000 | 4163.97000 | 4158.80000 | 4158.80000 | 20.3520 | 84690.9600 | 4161.31001 2014-06-03 23:53:00 | 4158.75000 | 4162.91000 | 4155.00000 | 4160.00000 | 48.8240 | 203024.7200 | 4158.30005 2014-06-03 23:54:00 | 4160.20000 | 4161.03000 | 4155.00000 | 4157.03000 | 30.7410 | 127817.5300 | 4157.88001 2014-06-03 23:55:00 | 4156.96000 | 4156.96000 | 4150.15000 | 4150.15000 | 20.5620 | 85366.0300 | 4151.64001 2014-06-03 23:56:00 | 4150.00000 | 4150.89000 | 4146.00000 | 4147.00000 | 67.2170 | 278906.2900 | 4149.33995 2014-06-03 23:57:00 | 4146.05000 | 4153.00000 | 4146.05000 | 4152.35000 | 42.8790 | 177956.1700 | 4150.18999 2014-06-03 23:58:00 | 4152.35000 | 4153.00000 | 4151.00000 | 4151.00000 | 92.1289 | 382529.3500 | 4152.10998 2014-06-03 23:59:00 | 4150.02000 | 4154.99000 | 4149.91000 | 4149.98000 | 43.5200 | 180632.3000 | 4150.56000 2014-06-04 00:00:00 | 4149.05000 | 4149.05000 | 4146.59000 | 4146.59000 | 31.1390 | 129163.3900 | 4147.95999 2014-06-04 00:01:00 | 4146.96000 | 4152.00000 | 4146.00000 | 4150.03000 | 124.3501 | 515909.7100 | 4148.85000 2014-06-04 00:02:00 | 4150.10000 | 4150.12000 | 4149.00000 | 4150.12000 | 40.7280 | 169016.7500 | 4149.88998 2014-06-04 00:03:00 | 4150.12000 | 4155.00000 | 4150.00000 | 4152.98000 | 52.1370 | 216430.7400 | 4151.18996 2014-06-04 00:04:00 | 4152.97000 | 4152.97000 | 4150.00000 | 4150.00000 | 29.2180 | 121283.1300 | 4150.96999 2014-06-04 00:05:00 | 4150.00000 | 4151.00000 | 4149.00000 | 4150.00000 | 22.1540 | 91935.5000 | 4149.84002 2014-06-04 00:06:00 | 4150.02000 | 4151.02000 | 4149.94000 | 4151.02000 | 21.4770 | 89130.2200 | 4150.02998 2014-06-04 00:07:00 | 4151.02000 | 4153.50000 | 4150.04000 | 4150.33000 | 22.0300 | 91451.4700 | 4151.22000 2014-06-04 00:08:00 | 4150.04000 | 4150.33000 | 4148.00000 | 4150.02000 | 38.0560 | 157917.1700 | 4149.59996 2014-06-04 00:09:00 | 4150.03000 | 4153.00000 | 4150.00000 | 4151.94000 | 28.5910 | 118686.2100 | 4151.17001 2014-06-04 00:10:00 | 4152.41000 | 4153.47000 | 4151.22000 | 4153.46000 | 27.6340 | 114745.4000 | 4152.33003 2014-06-04 00:11:00 | 4153.00000 | 4153.38000 | 4150.00000 | 4150.04000 | 22.3750 | 92886.8300 | 4151.36997 2014-06-04 00:12:00 | 4151.00000 | 4151.00000 | 4147.04000 | 4147.51000 | 23.1950 | 96245.2100 | 4149.38997 2014-06-04 00:13:00 | 4147.56000 | 4147.58000 | 4134.22000 | 4134.22000 | 79.3710 | 328582.4400 | 4139.83002 2014-06-04 00:14:00 | 4135.83000 | 4140.05000 | 4134.18000 | 4140.05000 | 42.2440 | 174741.2700 | 4136.48004 2014-06-04 00:15:00 | 4140.05000 | 4144.99000 | 4140.05000 | 4144.03000 | 19.4810 | 80714.9500 | 4143.27000 2014-06-04 00:16:00 | 4144.84000 | 4148.00000 | 4143.03000 | 4145.00000 | 48.0650 | 199260.5900 | 4145.64994 2014-06-04 00:17:00 | 4145.00000 | 4148.00000 | 4140.00000 | 4147.00000 | 41.9210 | 173771.2100 | 4145.21001 2014-06-04 00:18:00 | 4148.00000 | 4148.65000 | 4144.00000 | 4144.10000 | 46.6930 | 193618.1000 | 4146.62003 2014-06-04 00:19:00 | 4145.85000 | 4146.12000 | 4144.38000 | 4146.10000 | 14.5860 | 60466.1100 | 4145.48999 2014-06-04 00:20:00 | 4146.12000 | 4148.87000 | 4146.11000 | 4147.10000 | 30.6500 | 127106.7600 | 4147.04000 2014-06-04 00:21:00 | 4147.12000 | 4148.00000 | 4143.98000 | 4145.95000 | 53.7290 | 222732.9900 | 4145.48999 2014-06-04 00:22:00 | 4145.95000 | 4145.95000 | 4143.00000 | 4144.00000 | 34.5060 | 143009.5900 | 4144.47997 2014-06-04 00:23:00 | 4144.02000 | 4147.80000 | 4144.02000 | 4147.20000 | 11.1870 | 46382.3200 | 4146.08999 2014-06-04 00:24:00 | 4147.14000 | 4148.00000 | 4144.55000 | 4145.00000 | 35.2340 | 146113.9300 | 4146.96003 2014-06-04 00:25:00 | 4145.00000 | 4145.96000 | 4141.00000 | 4141.02000 | 94.5360 | 391692.0300 | 4143.30991 2014-06-04 00:26:00 | 4141.02000 | 4141.86000 | 4138.00000 | 4139.20000 | 29.6550 | 122769.6200 | 4139.92996 2014-06-04 00:27:00 | 4139.20000 | 4142.90000 | 4138.09000 | 4140.34000 | 31.0750 | 128649.8700 | 4139.97996 2014-06-04 00:28:00 | 4140.34000 | 4141.87000 | 4139.31000 | 4140.96000 | 35.9590 | 148892.6200 | 4140.61999 2014-06-04 00:29:00 | 4140.94000 | 4141.00000 | 4135.00000 | 4135.00000 | 42.0290 | 174000.3100 | 4140.00999 2014-06-04 00:30:00 | 4137.00000 | 4137.97000 | 4130.00000 | 4130.27000 | 67.2819 | 277978.7100 | 4131.55003 2014-06-04 00:31:00 | 4130.25000 | 4131.95000 | 4128.70000 | 4129.80000 | 63.7930 | 263464.6400 | 4129.99005 2014-06-04 00:32:00 | 4129.80000 | 4129.80000 | 4123.00000 | 4125.06000 | 71.6111 | 295494.5500 | 4126.38002 2014-06-04 00:33:00 | 4126.07000 | 4126.74000 | 4116.00000 | 4119.00000 | 79.3470 | 327039.6800 | 4121.63994 2014-06-04 00:34:00 | 4118.00000 | 4118.07000 | 4113.93000 | 4116.15000 | 87.8030 | 361380.3500 | 4115.81006 2014-06-04 00:35:00 | 4116.15000 | 4122.88000 | 4113.93000 | 4120.02000 | 157.1081 | 646782.5800 | 4116.79993 2014-06-04 00:36:00 | 4120.10000 | 4121.87000 | 4116.00000 | 4119.92000 | 77.8000 | 320486.1600 | 4119.36000 2014-06-04 00:37:00 | 4119.03000 | 4121.00000 | 4116.00000 | 4120.00000 | 81.7800 | 336798.5700 | 4118.35000 2014-06-04 00:38:00 | 4119.98000 | 4122.00000 | 4119.95000 | 4119.95000 | 71.2570 | 293635.8400 | 4120.79995 2014-06-04 00:39:00 | 4119.97000 | 4120.00000 | 4115.00000 | 4116.00000 | 49.9460 | 205685.6200 | 4118.15995 2014-06-04 00:40:00 | 4115.10000 | 4116.00000 | 4110.00000 | 4110.00000 | 89.6230 | 368548.5200 | 4112.21006 2014-06-04 00:41:00 | 4110.00000 | 4119.00000 | 4109.00000 | 4116.70000 | 124.8891 | 513732.6900 | 4113.50997 2014-06-04 00:42:00 | 4119.90000 | 4125.00000 | 4118.00000 | 4123.92000 | 68.8020 | 283565.5300 | 4121.47003 2014-06-04 00:43:00 | 4124.00000 | 4127.99000 | 4121.97000 | 4121.98000 | 117.9130 | 486425.4200 | 4125.29009 2014-06-04 00:44:00 | 4121.98000 | 4124.00000 | 4120.00000 | 4121.02000 | 63.6180 | 262227.1000 | 4121.89997 2014-06-04 00:45:00 | 4121.02000 | 4124.98000 | 4121.00000 | 4124.10000 | 39.2610 | 161896.3100 | 4123.59001 2014-06-04 00:46:00 | 4124.09000 | 4124.09000 | 4120.00000 | 4124.01000 | 35.4570 | 146163.2800 | 4122.26997 2014-06-04 00:47:00 | 4123.35000 | 4133.99000 | 4123.35000 | 4129.94000 | 55.4550 | 228838.8400 | 4126.56993 2014-06-04 00:48:00 | 4130.69000 | 4133.98000 | 4129.13000 | 4129.92000 | 88.9880 | 367559.7900 | 4130.43996 2014-06-04 00:49:00 | 4129.92000 | 4129.92000 | 4124.03000 | 4125.78000 | 48.0090 | 198169.0400 | 4127.74999 2014-06-04 00:50:00 | 4125.78000 | 4125.78000 | 4116.20000 | 4124.00000 | 87.8131 | 362037.5300 | 4122.82007 2014-06-04 00:51:00 | 4124.95000 | 4125.00000 | 4123.07000 | 4123.10000 | 29.8430 | 123083.1200 | 4124.35002 2014-06-04 00:52:00 | 4124.00000 | 4125.00000 | 4120.01000 | 4121.06000 | 72.4920 | 298855.6800 | 4122.60004 2014-06-04 00:53:00 | 4121.08000 | 4125.00000 | 4119.98000 | 4119.98000 | 62.6880 | 258377.5700 | 4121.63997 2014-06-04 00:54:00 | 4119.98000 | 4120.04000 | 4118.03000 | 4120.00000 | 48.1419 | 198337.1200 | 4119.84002 2014-06-04 00:55:00 | 4120.00000 | 4122.00000 | 4118.00000 | 4118.03000 | 54.6490 | 225170.2000 | 4120.29999 2014-06-04 00:56:00 | 4118.03000 | 4118.03000 | 4109.00000 | 4109.97000 | 72.8490 | 299651.9200 | 4113.32998 2014-06-04 00:57:00 | 4109.00000 | 4110.00000 | 4105.00000 | 4107.56000 | 91.0180 | 373823.7700 | 4107.13996 2014-06-04 00:58:00 | 4106.00000 | 4108.00000 | 4105.02000 | 4108.00000 | 99.5020 | 408663.7000 | 4107.09005 2014-06-04 00:59:00 | 4108.00000 | 4113.02000 | 4108.00000 | 4112.00000 | 55.4370 | 227856.6200 | 4110.18996 2014-06-04 01:00:00 | 4112.00000 | 4112.13000 | 4104.97000 | 4105.00000 | 114.9009 | 471977.1900 | 4107.69002 2014-06-04 01:01:00 | 4104.99000 | 4108.29000 | 4092.50000 | 4095.01000 | 222.0532 | 910364.6800 | 4099.76017 2014-06-04 01:02:00 | 4095.01000 | 4095.82000 | 4088.01000 | 4090.00000 | 170.0440 | 695862.7900 | 4092.25017 2014-06-04 01:03:00 | 4090.00000 | 4100.00000 | 4088.00000 | 4095.00000 | 173.5200 | 710415.1800 | 4094.14000 2014-06-04 01:04:00 | 4094.97000 | 4097.70000 | 4088.00000 | 4095.04000 | 111.6711 | 457000.6200 | 4092.38003 2014-06-04 01:05:00 | 4096.00000 | 4097.90000 | 4089.02000 | 4090.00000 | 218.1157 | 892837.1300 | 4093.40977 2014-06-04 01:06:00 | 4089.97000 | 4090.00000 | 4083.98000 | 4084.00000 | 76.3800 | 312239.7500 | 4087.98000 2014-06-04 01:07:00 | 4084.00000 | 4085.54000 | 4078.79000 | 4085.00000 | 280.8783 | 1146185.8000 | 4080.71989 2014-06-04 01:08:00 | 4084.09000 | 4088.02000 | 4084.01000 | 4087.32000 | 103.3351 | 422288.2900 | 4086.58988 2014-06-04 01:09:00 | 4087.30000 | 4089.00000 | 4086.00000 | 4087.30000 | 46.8570 | 191543.5400 | 4087.82997 2014-06-04 01:10:00 | 4086.26000 | 4090.03000 | 4080.12000 | 4082.41000 | 132.7401 | 542437.2300 | 4086.46000 2014-06-04 01:11:00 | 4082.61000 | 4087.03000 | 4076.08000 | 4082.38000 | 103.3670 | 422041.1100 | 4082.93992 2014-06-04 01:12:00 | 4080.27000 | 4084.00000 | 4075.02000 | 4077.77000 | 97.6119 | 398150.2100 | 4078.91005 2014-06-04 01:13:00 | 4075.05000 | 4075.05000 | 4060.00000 | 4062.00000 | 414.7247 | 1686382.3800 | 4066.26946 2014-06-04 01:14:00 | 4061.21000 | 4061.25000 | 4030.01000 | 4033.00000 | 519.7512 | 2104009.9900 | 4048.11015 2014-06-04 01:15:00 | 4033.00000 | 4039.89000 | 4012.00000 | 4012.05000 | 499.4429 | 2008754.3800 | 4021.99036 2014-06-04 01:16:00 | 4012.00000 | 4029.00000 | 4002.00000 | 4020.00000 | 390.7213 | 1568093.4100 | 4013.33012 2014-06-04 01:17:00 | 4020.00000 | 4020.00000 | 4002.00000 | 4011.22000 | 210.5508 | 844066.4700 | 4008.85004 2014-06-04 01:18:00 | 4011.24000 | 4011.24000 | 4000.01000 | 4001.25000 | 284.6149 | 1139327.5600 | 4003.04964 2014-06-04 01:19:00 | 4005.95000 | 4045.00000 | 4000.01000 | 4025.00000 | 375.0142 | 1504928.2900 | 4012.99039 2014-06-04 01:20:00 | 4025.00000 | 4025.66000 | 4013.00000 | 4021.00000 | 250.0098 | 1005554.2300 | 4022.05998 2014-06-04 01:21:00 | 4024.00000 | 4045.00000 | 4020.01000 | 4029.00000 | 257.8970 | 1038706.0600 | 4027.59981 2014-06-04 01:22:00 | 4028.95000 | 4039.89000 | 4026.00000 | 4033.00000 | 172.7821 | 696479.4600 | 4030.97009 2014-06-04 01:23:00 | 4033.00000 | 4035.02000 | 4026.00000 | 4026.00000 | 343.5598 | 1384862.2400 | 4030.91999 2014-06-04 01:24:00 | 4026.02000 | 4027.96000 | 4000.00000 | 4004.53000 | 527.4827 | 2115168.7300 | 4009.93035 2014-06-04 01:25:00 | 4004.53000 | 4004.53000 | 3965.01000 | 3968.15000 | 338.2031 | 1347546.7100 | 3984.43026 2014-06-04 01:26:00 | 3968.15000 | 3977.00000 | 3960.00000 | 3975.00000 | 247.0883 | 980139.8000 | 3966.75989 2014-06-04 01:27:00 | 3975.00000 | 3980.00000 | 3960.00000 | 3962.10000 | 283.7752 | 1126789.2000 | 3970.71037 2014-06-04 01:28:00 | 3965.00000 | 3970.00000 | 3956.00000 | 3962.33000 | 243.0713 | 962820.0100 | 3961.06008 2014-06-04 01:29:00 | 3962.33000 | 3975.00000 | 3961.00000 | 3961.03000 | 314.8690 | 1249463.2600 | 3968.19992 2014-06-04 01:30:00 | 3961.03000 | 3990.00000 | 3959.01000 | 3975.84000 | 336.4149 | 1335082.5900 | 3968.55957 2014-06-04 01:31:00 | 3975.84000 | 4000.00000 | 3973.24000 | 3998.99000 | 453.5384 | 1809128.1800 | 3988.91981 2014-06-04 01:32:00 | 3988.79000 | 4010.00000 | 3988.76000 | 3995.01000 | 225.9780 | 903844.3700 | 3999.69989 2014-06-04 01:33:00 | 3995.00000 | 3995.85000 | 3982.00000 | 3991.68000 | 323.2071 | 1290330.0100 | 3992.26977 2014-06-04 01:34:00 | 3991.71000 | 3997.93000 | 3990.00000 | 3990.00000 | 191.6450 | 765382.2200 | 3993.74976 2014-06-04 01:35:00 | 3989.00000 | 3996.94000 | 3980.00000 | 3985.00000 | 185.2118 | 738235.6000 | 3985.90008 2014-06-04 01:36:00 | 3985.00000 | 3993.00000 | 3979.99000 | 3979.99000 | 235.6251 | 938621.9500 | 3983.53971 2014-06-04 01:37:00 | 3979.99000 | 3981.45000 | 3970.10000 | 3980.48000 | 210.0100 | 834464.2200 | 3973.45000 2014-06-04 01:38:00 | 3981.45000 | 3986.12000 | 3977.46000 | 3986.12000 | 89.5440 | 356401.1700 | 3980.18009 2014-06-04 01:39:00 | 3985.76000 | 3989.20000 | 3983.00000 | 3989.00000 | 91.4570 | 364606.8500 | 3986.64993 2014-06-04 01:40:00 | 3988.97000 | 3993.02000 | 3987.16000 | 3989.00000 | 195.2470 | 779215.0400 | 3990.91985 2014-06-04 01:41:00 | 3989.00000 | 3999.53000 | 3988.98000 | 3999.53000 | 160.7580 | 642266.9300 | 3995.23992 2014-06-04 01:42:00 | 4000.00000 | 4005.00000 | 3997.00000 | 3999.00000 | 205.6812 | 822942.8800 | 4001.06006 2014-06-04 01:43:00 | 3997.07000 | 3999.00000 | 3990.00000 | 3992.94000 | 83.9990 | 335477.8100 | 3993.82998 2014-06-04 01:44:00 | 3990.99000 | 3994.47000 | 3979.89000 | 3981.00000 | 183.7680 | 732809.7500 | 3987.68991 2014-06-04 01:45:00 | 3981.00000 | 3982.09000 | 3976.50000 | 3978.01000 | 186.8842 | 743883.0700 | 3980.45020 2014-06-04 01:46:00 | 3979.00000 | 3988.04000 | 3975.00000 | 3981.79000 | 220.3862 | 877238.4400 | 3980.45979 2014-06-04 01:47:00 | 3983.00000 | 3983.34000 | 3975.00000 | 3980.46000 | 127.6360 | 507703.9400 | 3977.74987 2014-06-04 01:48:00 | 3980.46000 | 3982.96000 | 3968.97000 | 3968.97000 | 130.8319 | 520059.3400 | 3975.02006 2014-06-04 01:49:00 | 3968.97000 | 3969.00000 | 3960.00000 | 3964.85000 | 239.9161 | 951159.1300 | 3964.54976 2014-06-04 01:50:00 | 3964.00000 | 3974.89000 | 3956.04000 | 3963.00000 | 132.2170 | 523821.4200 | 3961.82990 2014-06-04 01:51:00 | 3965.05000 | 3978.00000 | 3960.00000 | 3976.94000 | 104.0450 | 412841.0400 | 3967.90987 2014-06-04 01:52:00 | 3976.94000 | 3980.34000 | 3970.00000 | 3980.02000 | 157.1871 | 624994.5800 | 3976.11988 2014-06-04 01:53:00 | 3980.02000 | 3995.00000 | 3980.00000 | 3988.03000 | 251.0349 | 1001415.8400 | 3989.14968 2014-06-04 01:54:00 | 3988.03000 | 3990.00000 | 3982.00000 | 3983.23000 | 157.5591 | 628114.0300 | 3986.52996 2014-06-04 01:55:00 | 3983.23000 | 3988.01000 | 3980.00000 | 3980.99000 | 119.5819 | 476422.7700 | 3984.07006 2014-06-04 01:56:00 | 3980.97000 | 3988.00000 | 3980.00000 | 3984.95000 | 183.1012 | 729092.4200 | 3981.91005 2014-06-04 01:57:00 | 3985.11000 | 3985.11000 | 3980.01000 | 3980.01000 | 113.3229 | 451313.1300 | 3982.54008 2014-06-04 01:58:00 | 3980.00000 | 3985.02000 | 3971.10000 | 3978.80000 | 255.3220 | 1015872.5900 | 3978.79013 2014-06-04 01:59:00 | 3977.77000 | 3980.18000 | 3971.24000 | 3973.00000 | 210.8908 | 838727.4300 | 3977.07004 2014-06-04 02:00:00 | 3972.97000 | 3975.04000 | 3968.98000 | 3970.00000 | 179.6801 | 713574.5000 | 3971.36001 2014-06-04 02:01:00 | 3971.00000 | 3973.00000 | 3953.23000 | 3953.23000 | 243.2399 | 963665.3600 | 3961.78999 2014-06-04 02:02:00 | 3954.98000 | 3955.00000 | 3902.02000 | 3902.02000 | 540.5489 | 2125703.1700 | 3932.48985 2014-06-04 02:03:00 | 3902.00000 | 3909.80000 | 3860.00000 | 3869.00000 | 561.9427 | 2185917.8800 | 3889.93039 2014-06-04 02:04:00 | 3860.00000 | 3899.00000 | 3845.00000 | 3875.00000 | 484.3164 | 1871287.0800 | 3863.76955 2014-06-04 02:05:00 | 3875.00000 | 3900.04000 | 3871.04000 | 3889.97000 | 324.8098 | 1262883.3800 | 3888.06999 2014-06-04 02:06:00 | 3889.92000 | 3898.90000 | 3881.02000 | 3881.02000 | 278.9039 | 1084590.2300 | 3888.76028 2014-06-04 02:07:00 | 3881.00000 | 3884.06000 | 3854.01000 | 3854.01000 | 417.5727 | 1616841.4300 | 3872.00029 2014-06-04 02:08:00 | 3852.00000 | 3871.12000 | 3852.00000 | 3864.63000 | 332.8409 | 1287162.4400 | 3867.20008 2014-06-04 02:09:00 | 3864.63000 | 3865.00000 | 3825.84000 | 3829.29000 | 630.0553 | 2422782.8500 | 3845.34924 2014-06-04 02:10:00 | 3826.23000 | 3829.98000 | 3800.00000 | 3822.03000 | 431.0974 | 1643631.9900 | 3812.66971 2014-06-04 02:11:00 | 3829.88000 | 3864.63000 | 3822.00000 | 3845.00000 | 309.8017 | 1189855.5200 | 3840.70014 2014-06-04 02:12:00 | 3845.98000 | 3869.00000 | 3845.00000 | 3850.82000 | 299.3382 | 1153625.5800 | 3853.91986 2014-06-04 02:13:00 | 3850.00000 | 3864.99000 | 3845.00000 | 3862.95000 | 209.6259 | 808258.6700 | 3855.71978 2014-06-04 02:14:00 | 3862.95000 | 3868.00000 | 3850.00000 | 3862.02000 | 256.9813 | 991850.0600 | 3859.62008 2014-06-04 02:15:00 | 3862.94000 | 3899.00000 | 3862.06000 | 3892.00000 | 386.1380 | 1497763.5400 | 3878.82980 2014-06-04 02:16:00 | 3891.97000 | 3957.99000 | 3889.00000 | 3949.56000 | 492.4776 | 1932102.6900 | 3923.22970 2014-06-04 02:17:00 | 3929.00000 | 3949.56000 | 3920.00000 | 3920.00000 | 371.1900 | 1461475.3500 | 3937.27000 2014-06-04 02:18:00 | 3918.04000 | 3938.00000 | 3907.00000 | 3930.00000 | 391.7835 | 1537229.3000 | 3923.67035 2014-06-04 02:19:00 | 3930.02000 | 3935.00000 | 3900.00000 | 3911.79000 | 452.5165 | 1772801.0400 | 3917.64959 2014-06-04 02:20:00 | 3911.79000 | 3911.79000 | 3884.00000 | 3887.73000 | 247.5477 | 963700.8000 | 3892.98986 2014-06-04 02:21:00 | 3887.71000 | 3908.10000 | 3886.87000 | 3908.02000 | 204.2260 | 795780.9500 | 3896.56979 2014-06-04 02:22:00 | 3909.97000 | 3920.00000 | 3903.00000 | 3907.22000 | 237.5492 | 929078.4700 | 3911.09995 2014-06-04 02:23:00 | 3905.55000 | 3911.00000 | 3900.00000 | 3904.95000 | 372.8482 | 1456266.7000 | 3905.78983 2014-06-04 02:24:00 | 3904.95000 | 3904.95000 | 3883.00000 | 3888.72000 | 203.9308 | 793816.8700 | 3892.58004 2014-06-04 02:25:00 | 3884.19000 | 3900.00000 | 3880.00000 | 3895.00000 | 305.2990 | 1187652.6100 | 3890.12992 2014-06-04 02:26:00 | 3895.05000 | 3907.98000 | 3892.00000 | 3904.00000 | 174.3670 | 680083.7600 | 3900.29987 2014-06-04 02:27:00 | 3902.58000 | 3902.58000 | 3890.00000 | 3890.00000 | 179.7180 | 700368.0800 | 3897.03991 2014-06-04 02:28:00 | 3890.82000 | 3890.82000 | 3884.00000 | 3888.14000 | 195.0518 | 758402.4400 | 3888.21009 2014-06-04 02:29:00 | 3888.14000 | 3908.01000 | 3887.78000 | 3901.99000 | 295.1923 | 1150234.7400 | 3896.56018 2014-06-04 02:30:00 | 3900.00000 | 3908.00000 | 3892.37000 | 3892.95000 | 265.9447 | 1037285.3200 | 3900.37964 2014-06-04 02:31:00 | 3892.90000 | 3900.00000 | 3891.02000 | 3898.00000 | 173.9520 | 677856.2400 | 3896.80009 2014-06-04 02:32:00 | 3898.00000 | 3900.00000 | 3895.07000 | 3899.02000 | 151.9152 | 592283.8000 | 3898.77981 2014-06-04 02:33:00 | 3899.00000 | 3907.05000 | 3898.00000 | 3898.00000 | 525.5892 | 2050333.8900 | 3901.01989 2014-06-04 02:34:00 | 3897.97000 | 3899.90000 | 3891.53000 | 3899.66000 | 159.5669 | 621592.9800 | 3895.49987 2014-06-04 02:35:00 | 3899.90000 | 3900.04000 | 3894.97000 | 3894.99000 | 244.4497 | 953099.5600 | 3898.95998 2014-06-04 02:36:00 | 3895.98000 | 3897.96000 | 3885.00000 | 3894.03000 | 243.7322 | 949129.9600 | 3894.15014 2014-06-04 02:37:00 | 3893.16000 | 3894.93000 | 3872.65000 | 3876.06000 | 223.2587 | 867023.0900 | 3883.48993 2014-06-04 02:38:00 | 3879.46000 | 3890.00000 | 3876.06000 | 3885.04000 | 97.6080 | 378951.3000 | 3882.37995 2014-06-04 02:39:00 | 3885.04000 | 3889.03000 | 3875.00000 | 3882.98000 | 141.4470 | 549486.2400 | 3884.74989 2014-06-04 02:40:00 | 3882.00000 | 3882.00000 | 3875.00000 | 3876.93000 | 58.3450 | 226265.2700 | 3878.05992 2014-06-04 02:41:00 | 3876.87000 | 3884.00000 | 3876.00000 | 3882.15000 | 147.1770 | 571011.5900 | 3879.75989 2014-06-04 02:42:00 | 3882.17000 | 3886.74000 | 3879.98000 | 3885.05000 | 173.0691 | 671916.4000 | 3882.35996 2014-06-04 02:43:00 | 3886.71000 | 3900.00000 | 3885.07000 | 3895.00000 | 198.8900 | 774195.2000 | 3892.58000 2014-06-04 02:44:00 | 3895.00000 | 3900.71000 | 3892.88000 | 3900.71000 | 176.0578 | 686014.5200 | 3896.52990 2014-06-04 02:45:00 | 3900.88000 | 3930.00000 | 3896.88000 | 3920.73000 | 288.5668 | 1127309.2900 | 3906.57976 2014-06-04 02:46:00 | 3920.73000 | 3930.00000 | 3917.83000 | 3922.00000 | 259.1970 | 1016490.3100 | 3921.68980 2014-06-04 02:47:00 | 3921.99000 | 3949.00000 | 3921.02000 | 3939.97000 | 291.3437 | 1147285.4400 | 3937.91028 2014-06-04 02:48:00 | 3939.97000 | 3945.14000 | 3931.00000 | 3932.28000 | 333.5237 | 1314453.5900 | 3941.11031 2014-06-04 02:49:00 | 3932.30000 | 3935.97000 | 3917.83000 | 3918.01000 | 247.6262 | 971900.6500 | 3924.86976 2014-06-04 02:50:00 | 3919.49000 | 3928.00000 | 3909.15000 | 3925.00000 | 231.1773 | 905808.1100 | 3918.23984 2014-06-04 02:51:00 | 3925.02000 | 3938.00000 | 3923.52000 | 3936.00000 | 183.9819 | 722576.0700 | 3927.43009 2014-06-04 02:52:00 | 3933.29000 | 3949.00000 | 3933.29000 | 3943.07000 | 181.7032 | 716381.0500 | 3942.59015 2014-06-04 02:53:00 | 3944.82000 | 3950.00000 | 3943.00000 | 3943.00000 | 198.4720 | 783113.0400 | 3945.71010 2014-06-04 02:54:00 | 3942.98000 | 3969.21000 | 3942.98000 | 3954.95000 | 272.2801 | 1076952.0100 | 3955.31000 2014-06-04 02:55:00 | 3952.02000 | 3965.00000 | 3946.99000 | 3948.00000 | 264.1687 | 1043981.4600 | 3951.94991 2014-06-04 02:56:00 | 3947.98000 | 3950.00000 | 3934.98000 | 3944.85000 | 187.7600 | 740039.2600 | 3941.41000 2014-06-04 02:57:00 | 3944.02000 | 3955.00000 | 3943.53000 | 3950.00000 | 182.4458 | 720520.4800 | 3949.22981 2014-06-04 02:58:00 | 3949.98000 | 3949.98000 | 3920.00000 | 3921.39000 | 254.3889 | 1000768.5400 | 3934.00993 2014-06-04 02:59:00 | 3921.39000 | 3927.02000 | 3911.36000 | 3926.00000 | 265.4017 | 1040449.1600 | 3920.28012 2014-06-04 03:00:00 | 3926.02000 | 3937.90000 | 3911.36000 | 3912.00000 | 195.5472 | 766601.8800 | 3920.28986 2014-06-04 03:01:00 | 3912.00000 | 3914.88000 | 3891.00000 | 3894.00000 | 220.8460 | 862014.8300 | 3903.23977 2014-06-04 03:02:00 | 3892.20000 | 3908.42000 | 3890.00000 | 3902.02000 | 202.1641 | 787754.6600 | 3896.61021 2014-06-04 03:03:00 | 3903.91000 | 3919.98000 | 3902.00000 | 3912.39000 | 180.5530 | 705929.5900 | 3909.82014 2014-06-04 03:04:00 | 3913.00000 | 3918.00000 | 3909.98000 | 3915.00000 | 145.1050 | 567768.1600 | 3912.81018 2014-06-04 03:05:00 | 3915.03000 | 3927.94000 | 3915.00000 | 3924.97000 | 190.5522 | 747147.5600 | 3920.96011 2014-06-04 03:06:00 | 3923.09000 | 3929.00000 | 3918.23000 | 3927.00000 | 252.0159 | 988804.6700 | 3923.57974 2014-06-04 03:07:00 | 3926.98000 | 3932.22000 | 3923.47000 | 3932.00000 | 244.9507 | 962144.4000 | 3927.91005 2014-06-04 03:08:00 | 3932.00000 | 3937.98000 | 3930.00000 | 3931.62000 | 351.6294 | 1382778.9700 | 3932.48994 2014-06-04 03:09:00 | 3931.62000 | 3940.00000 | 3931.59000 | 3937.00000 | 190.5760 | 750265.4700 | 3936.82981 2014-06-04 03:10:00 | 3937.00000 | 3940.00000 | 3922.02000 | 3923.99000 | 117.1229 | 460467.6700 | 3931.49009 2014-06-04 03:11:00 | 3922.02000 | 3930.00000 | 3917.76000 | 3924.93000 | 152.2911 | 597229.3000 | 3921.63004 2014-06-04 03:12:00 | 3924.93000 | 3933.07000 | 3923.00000 | 3929.00000 | 153.0981 | 601516.3900 | 3928.95993 2014-06-04 03:13:00 | 3931.00000 | 3933.60000 | 3929.15000 | 3931.95000 | 113.4091 | 445824.8400 | 3931.11997 2014-06-04 03:14:00 | 3931.69000 | 3937.05000 | 3925.05000 | 3935.16000 | 208.3578 | 818931.5200 | 3930.40988 2014-06-04 03:15:00 | 3935.16000 | 3949.00000 | 3935.00000 | 3948.96000 | 185.4548 | 731007.1800 | 3941.69976 2014-06-04 03:16:00 | 3948.02000 | 3955.00000 | 3943.00000 | 3949.00000 | 301.5707 | 1191023.3500 | 3949.40005 2014-06-04 03:17:00 | 3947.81000 | 3950.02000 | 3941.00000 | 3944.95000 | 265.5241 | 1048408.8000 | 3948.45028 2014-06-04 03:18:00 | 3944.02000 | 3947.00000 | 3940.00000 | 3943.52000 | 179.1332 | 706254.2100 | 3942.62015 2014-06-04 03:19:00 | 3944.95000 | 3955.00000 | 3944.00000 | 3949.03000 | 156.2842 | 617239.7000 | 3949.47017 2014-06-04 03:20:00 | 3951.00000 | 3957.01000 | 3947.09000 | 3950.98000 | 158.6480 | 627061.0500 | 3952.52992 2014-06-04 03:21:00 | 3951.00000 | 3960.90000 | 3950.97000 | 3960.90000 | 214.8729 | 850000.8100 | 3955.83016 2014-06-04 03:22:00 | 3960.90000 | 3968.90000 | 3957.00000 | 3957.00000 | 236.0327 | 935709.2600 | 3964.32016 2014-06-04 03:23:00 | 3957.00000 | 3963.97000 | 3950.00000 | 3955.00000 | 222.0960 | 878523.0600 | 3955.59978 2014-06-04 03:24:00 | 3955.02000 | 3956.96000 | 3946.10000 | 3949.98000 | 206.7590 | 817310.1700 | 3952.95995 2014-06-04 03:25:00 | 3949.95000 | 3957.07000 | 3946.10000 | 3955.00000 | 140.9740 | 557337.8700 | 3953.48014 2014-06-04 03:26:00 | 3955.00000 | 3964.98000 | 3954.43000 | 3961.75000 | 124.4521 | 492423.3800 | 3956.73007 2014-06-04 03:27:00 | 3961.77000 | 3968.00000 | 3952.00000 | 3952.00000 | 114.9260 | 455394.3200 | 3962.49988 2014-06-04 03:28:00 | 3951.98000 | 3954.84000 | 3948.78000 | 3949.91000 | 128.4930 | 507738.6300 | 3951.49010 2014-06-04 03:29:00 | 3949.39000 | 3949.88000 | 3933.00000 | 3935.02000 | 118.1539 | 465813.6900 | 3942.43012 2014-06-04 03:30:00 | 3938.55000 | 3939.00000 | 3923.27000 | 3935.02000 | 307.7299 | 1210403.3400 | 3933.32999 2014-06-04 03:31:00 | 3935.02000 | 3949.69000 | 3935.02000 | 3945.02000 | 252.3603 | 995049.0300 | 3942.97002 2014-06-04 03:32:00 | 3945.05000 | 3949.90000 | 3940.10000 | 3942.79000 | 144.5429 | 570087.1600 | 3944.07010 2014-06-04 03:33:00 | 3941.12000 | 3945.00000 | 3941.06000 | 3941.32000 | 126.3880 | 498428.7400 | 3943.63994 2014-06-04 03:34:00 | 3943.95000 | 3962.00000 | 3942.07000 | 3948.03000 | 156.2510 | 616814.7600 | 3947.59004 2014-06-04 03:35:00 | 3944.97000 | 3948.08000 | 3944.97000 | 3946.00000 | 106.8460 | 421699.6800 | 3946.79989 2014-06-04 03:36:00 | 3945.98000 | 3947.77000 | 3925.00000 | 3933.82000 | 246.5579 | 971248.2000 | 3939.22987 2014-06-04 03:37:00 | 3933.00000 | 3933.82000 | 3923.10000 | 3925.00000 | 245.9928 | 966328.6000 | 3928.28017 2014-06-04 03:38:00 | 3924.98000 | 3937.00000 | 3924.98000 | 3935.00000 | 135.8470 | 534123.2400 | 3931.79990 2014-06-04 03:39:00 | 3935.00000 | 3936.98000 | 3925.00000 | 3928.25000 | 114.3821 | 449634.8800 | 3930.99006 2014-06-04 03:40:00 | 3927.49000 | 3929.97000 | 3921.14000 | 3929.00000 | 137.7499 | 540847.5400 | 3926.30000 2014-06-04 03:41:00 | 3929.00000 | 3935.00000 | 3927.18000 | 3935.00000 | 167.2138 | 657436.3800 | 3931.71016 2014-06-04 03:42:00 | 3933.02000 | 3937.96000 | 3931.05000 | 3936.32000 | 106.1251 | 417571.3300 | 3934.70987 2014-06-04 03:43:00 | 3937.94000 | 3943.00000 | 3937.94000 | 3939.92000 | 141.6640 | 558190.3500 | 3940.24015 2014-06-04 03:44:00 | 3938.38000 | 3940.00000 | 3935.00000 | 3935.00000 | 73.4899 | 289353.3700 | 3937.32000 2014-06-04 03:45:00 | 3935.00000 | 3935.00000 | 3930.00000 | 3934.06000 | 66.8630 | 262889.3100 | 3931.76005 2014-06-04 03:46:00 | 3932.43000 | 3937.98000 | 3932.34000 | 3935.90000 | 61.7890 | 243172.0200 | 3935.51998 2014-06-04 03:47:00 | 3934.08000 | 3935.88000 | 3928.02000 | 3929.94000 | 68.8460 | 270732.8200 | 3932.43993 2014-06-04 03:48:00 | 3929.92000 | 3930.63000 | 3925.01000 | 3925.02000 | 69.8011 | 274161.9200 | 3927.76002 2014-06-04 03:49:00 | 3925.95000 | 3925.95000 | 3916.00000 | 3917.50000 | 134.3248 | 526600.4000 | 3920.35017 2014-06-04 03:50:00 | 3917.01000 | 3941.97000 | 3902.57000 | 3916.97000 | 227.8927 | 891320.3000 | 3911.14016 2014-06-04 03:51:00 | 3914.00000 | 3927.98000 | 3911.14000 | 3919.12000 | 118.7911 | 465318.9100 | 3917.12003 2014-06-04 03:52:00 | 3921.48000 | 3925.01000 | 3915.04000 | 3919.00000 | 78.5179 | 307828.8100 | 3920.48996 2014-06-04 03:53:00 | 3919.89000 | 3924.98000 | 3917.31000 | 3920.00000 | 102.5720 | 402106.8300 | 3920.24005 2014-06-04 03:54:00 | 3920.00000 | 3923.84000 | 3919.11000 | 3922.08000 | 111.8290 | 438586.6500 | 3921.93997 2014-06-04 03:55:00 | 3922.08000 | 3931.29000 | 3922.08000 | 3930.08000 | 74.2259 | 291529.7700 | 3927.59992 2014-06-04 03:56:00 | 3931.22000 | 3934.99000 | 3927.04000 | 3927.17000 | 125.2519 | 492411.5800 | 3931.37006 2014-06-04 03:57:00 | 3927.17000 | 3932.58000 | 3927.00000 | 3932.00000 | 106.2900 | 417657.1100 | 3929.41000 2014-06-04 03:58:00 | 3927.87000 | 3932.00000 | 3927.50000 | 3929.47000 | 15.7010 | 61699.1400 | 3929.63000 2014-06-04 03:59:00 | 3929.40000 | 3931.98000 | 3929.25000 | 3931.98000 | 80.0860 | 314834.8500 | 3931.20992 2014-06-04 04:00:00 | 3932.57000 | 3936.68000 | 3932.54000 | 3936.65000 | 102.6820 | 404003.5300 | 3934.51005 2014-06-04 04:01:00 | 3936.65000 | 3940.00000 | 3934.59000 | 3939.34000 | 86.5090 | 340662.8500 | 3937.88998 2014-06-04 04:02:00 | 3939.00000 | 3940.00000 | 3934.95000 | 3940.00000 | 75.4050 | 296873.0900 | 3937.04990 2014-06-04 04:03:00 | 3940.00000 | 3946.20000 | 3939.99000 | 3945.92000 | 76.9360 | 303317.9900 | 3942.46992 2014-06-04 04:04:00 | 3945.94000 | 3949.00000 | 3937.56000 | 3940.00000 | 97.0271 | 382704.0500 | 3944.29993 2014-06-04 04:05:00 | 3941.89000 | 3948.00000 | 3939.94000 | 3946.00000 | 79.4901 | 313650.4400 | 3945.78000 2014-06-04 04:06:00 | 3945.98000 | 3945.98000 | 3939.72000 | 3939.72000 | 45.1990 | 178214.8100 | 3942.88999 2014-06-04 04:07:00 | 3938.05000 | 3938.05000 | 3935.02000 | 3935.02000 | 29.5070 | 116148.0500 | 3936.28998 2014-06-04 04:08:00 | 3935.04000 | 3942.16000 | 3934.00000 | 3942.02000 | 44.5039 | 175206.6900 | 3936.88004 2014-06-04 04:09:00 | 3942.16000 | 3950.00000 | 3942.16000 | 3944.00000 | 144.7959 | 571324.2500 | 3945.71985 2014-06-04 04:10:00 | 3949.11000 | 3954.99000 | 3944.07000 | 3950.01000 | 82.9840 | 327682.9600 | 3948.75008 2014-06-04 04:11:00 | 3950.01000 | 3951.00000 | 3946.32000 | 3946.32000 | 56.4990 | 223140.4200 | 3949.45999 2014-06-04 04:12:00 | 3947.07000 | 3952.29000 | 3942.01000 | 3947.79000 | 130.8400 | 516388.8900 | 3946.72000 2014-06-04 04:13:00 | 3947.81000 | 3953.97000 | 3940.00000 | 3942.03000 | 86.9021 | 342890.3100 | 3945.71005 2014-06-04 04:14:00 | 3943.79000 | 3951.00000 | 3942.05000 | 3949.86000 | 50.2320 | 198158.2700 | 3944.86003 2014-06-04 04:15:00 | 3949.74000 | 3954.79000 | 3941.97000 | 3943.03000 | 129.3211 | 510598.6200 | 3948.30004 2014-06-04 04:16:00 | 3945.90000 | 3947.94000 | 3935.00000 | 3935.00000 | 137.5951 | 542376.5300 | 3941.82983 2014-06-04 04:17:00 | 3935.95000 | 3938.80000 | 3919.00000 | 3929.25000 | 228.6352 | 897509.5500 | 3925.50972 2014-06-04 04:18:00 | 3935.91000 | 3935.92000 | 3920.33000 | 3928.19000 | 198.4428 | 779056.5600 | 3925.85014 2014-06-04 04:19:00 | 3929.74000 | 3930.16000 | 3918.00000 | 3918.00000 | 125.9160 | 493838.8000 | 3921.96987 2014-06-04 04:20:00 | 3918.00000 | 3919.02000 | 3899.00000 | 3909.80000 | 420.5481 | 1643266.4800 | 3907.43980 2014-06-04 04:21:00 | 3909.74000 | 3919.00000 | 3900.10000 | 3919.00000 | 230.4131 | 900641.0000 | 3908.81018 2014-06-04 04:22:00 | 3919.00000 | 3921.00000 | 3915.83000 | 3917.96000 | 132.8319 | 520500.5500 | 3918.49007 2014-06-04 04:23:00 | 3917.95000 | 3918.93000 | 3915.83000 | 3918.00000 | 57.2579 | 224321.7400 | 3917.73997 2014-06-04 04:24:00 | 3918.00000 | 3921.00000 | 3917.09000 | 3918.02000 | 175.2910 | 686921.7700 | 3918.75005 2014-06-04 04:25:00 | 3919.00000 | 3920.62000 | 3911.00000 | 3920.62000 | 165.3871 | 647869.3900 | 3917.28988 2014-06-04 04:26:00 | 3920.62000 | 3927.30000 | 3918.00000 | 3921.98000 | 106.9240 | 419353.6600 | 3921.98011 2014-06-04 04:27:00 | 3923.55000 | 3924.95000 | 3918.00000 | 3919.97000 | 161.6689 | 634021.9300 | 3921.72996 2014-06-04 04:28:00 | 3919.97000 | 3919.98000 | 3912.20000 | 3914.95000 | 90.2400 | 353337.5000 | 3915.53000 2014-06-04 04:29:00 | 3914.91000 | 3914.98000 | 3909.00000 | 3913.10000 | 79.5010 | 311056.2900 | 3912.61002 2014-06-04 04:30:00 | 3913.23000 | 3919.84000 | 3911.08000 | 3917.43000 | 97.4071 | 381305.9200 | 3914.55993 2014-06-04 04:31:00 | 3917.48000 | 3919.41000 | 3917.43000 | 3917.51000 | 38.7940 | 151999.7900 | 3918.13004 2014-06-04 04:32:00 | 3916.06000 | 3917.47000 | 3912.16000 | 3912.16000 | 54.0410 | 211605.8000 | 3915.65001 2014-06-04 04:33:00 | 3912.16000 | 3919.43000 | 3901.00000 | 3911.20000 | 133.2249 | 520966.7800 | 3910.42983 2014-06-04 04:34:00 | 3911.00000 | 3917.78000 | 3911.00000 | 3917.78000 | 62.7199 | 245415.0100 | 3912.87000 2014-06-04 04:35:00 | 3916.63000 | 3922.00000 | 3916.60000 | 3922.00000 | 130.0821 | 509838.4900 | 3919.36007 2014-06-04 04:36:00 | 3921.97000 | 3929.31000 | 3921.97000 | 3925.33000 | 129.4471 | 508032.1000 | 3924.62991 2014-06-04 04:37:00 | 3925.42000 | 3926.25000 | 3920.00000 | 3920.09000 | 58.4390 | 229233.8900 | 3922.61998 2014-06-04 04:38:00 | 3920.11000 | 3924.79000 | 3917.76000 | 3917.76000 | 90.7091 | 355657.5600 | 3920.85998 2014-06-04 04:39:00 | 3917.73000 | 3919.56000 | 3913.48000 | 3916.00000 | 46.0520 | 180345.9300 | 3916.14002 2014-06-04 04:40:00 | 3916.00000 | 3919.41000 | 3912.93000 | 3913.82000 | 41.6880 | 163233.5700 | 3915.59998 2014-06-04 04:41:00 | 3913.12000 | 3919.33000 | 3912.97000 | 3918.98000 | 53.3000 | 208730.7800 | 3916.15000 2014-06-04 04:42:00 | 3916.96000 | 3919.00000 | 3914.39000 | 3919.00000 | 45.0620 | 176528.9700 | 3917.47002 2014-06-04 04:43:00 | 3919.00000 | 3923.38000 | 3917.00000 | 3923.38000 | 46.3859 | 181772.1300 | 3918.68995 2014-06-04 04:44:00 | 3923.38000 | 3933.67000 | 3923.38000 | 3927.31000 | 77.2571 | 303421.8400 | 3927.42994 2014-06-04 04:45:00 | 3927.74000 | 3927.74000 | 3920.00000 | 3923.36000 | 58.2309 | 228520.8900 | 3924.39001 2014-06-04 04:46:00 | 3920.15000 | 3929.91000 | 3920.00000 | 3920.00000 | 80.6040 | 316325.5400 | 3924.44008 2014-06-04 04:47:00 | 3917.40000 | 3929.88000 | 3917.40000 | 3927.50000 | 66.8071 | 262259.7900 | 3925.62995 2014-06-04 04:48:00 | 3927.50000 | 3944.99000 | 3927.47000 | 3937.00000 | 200.9401 | 790877.9700 | 3935.89000 2014-06-04 04:49:00 | 3938.05000 | 3945.00000 | 3936.12000 | 3939.00000 | 181.6210 | 715713.9100 | 3940.70005 2014-06-04 04:50:00 | 3939.00000 | 3945.00000 | 3936.12000 | 3936.12000 | 105.0241 | 413918.7100 | 3941.18011 2014-06-04 04:51:00 | 3936.10000 | 3937.55000 | 3928.35000 | 3929.84000 | 69.7511 | 274318.4100 | 3932.82002 2014-06-04 04:52:00 | 3928.39000 | 3937.96000 | 3928.39000 | 3936.87000 | 76.7461 | 301913.7000 | 3933.92992 2014-06-04 04:53:00 | 3935.03000 | 3936.84000 | 3923.80000 | 3932.02000 | 98.5930 | 387641.0800 | 3931.73008 2014-06-04 04:54:00 | 3932.02000 | 3933.95000 | 3930.00000 | 3932.56000 | 31.9020 | 125442.9400 | 3932.13002 2014-06-04 04:55:00 | 3932.40000 | 3933.00000 | 3930.00000 | 3930.43000 | 37.5240 | 147529.9500 | 3931.62004 2014-06-04 04:56:00 | 3930.50000 | 3932.46000 | 3929.60000 | 3929.62000 | 52.0169 | 204461.9400 | 3930.67996 2014-06-04 04:57:00 | 3929.61000 | 3929.61000 | 3925.00000 | 3927.50000 | 55.0551 | 216265.0800 | 3928.15993 2014-06-04 04:58:00 | 3928.05000 | 3933.00000 | 3927.47000 | 3933.00000 | 45.8230 | 180099.4500 | 3930.33003 2014-06-04 04:59:00 | 3933.02000 | 3943.00000 | 3933.02000 | 3936.26000 | 71.7990 | 282666.2200 | 3936.90998 2014-06-04 05:00:00 | 3940.02000 | 3942.00000 | 3931.10000 | 3931.64000 | 63.6730 | 250788.9400 | 3938.70005 2014-06-04 05:01:00 | 3931.10000 | 3936.98000 | 3930.02000 | 3933.67000 | 80.1821 | 315323.3200 | 3932.59004 2014-06-04 05:02:00 | 3933.76000 | 3935.21000 | 3932.00000 | 3934.97000 | 71.6950 | 282007.1700 | 3933.43009 2014-06-04 05:03:00 | 3935.87000 | 3940.00000 | 3934.94000 | 3938.99000 | 104.2431 | 410523.9900 | 3938.14008 2014-06-04 05:04:00 | 3940.00000 | 3944.44000 | 3938.97000 | 3942.80000 | 92.4790 | 364559.6000 | 3942.07998 2014-06-04 05:05:00 | 3942.80000 | 3946.00000 | 3941.04000 | 3941.98000 | 72.2721 | 285083.6500 | 3944.59004 2014-06-04 05:06:00 | 3941.34000 | 3941.97000 | 3936.10000 | 3936.10000 | 27.8880 | 109853.3600 | 3939.08999 2014-06-04 05:07:00 | 3936.00000 | 3937.44000 | 3935.00000 | 3937.44000 | 45.3411 | 178464.2000 | 3936.04001 2014-06-04 05:08:00 | 3938.36000 | 3938.88000 | 3936.00000 | 3936.00000 | 50.2549 | 197863.7800 | 3937.19994 2014-06-04 05:09:00 | 3937.37000 | 3937.54000 | 3933.88000 | 3933.88000 | 88.5129 | 348425.7000 | 3936.44007 2014-06-04 05:10:00 | 3934.00000 | 3934.18000 | 3920.00000 | 3926.35000 | 128.8371 | 505721.5500 | 3925.27990 2014-06-04 05:11:00 | 3926.35000 | 3929.64000 | 3926.33000 | 3928.16000 | 73.5850 | 289030.9800 | 3927.85009 2014-06-04 05:12:00 | 3928.16000 | 3928.16000 | 3925.15000 | 3927.90000 | 73.3319 | 287937.8200 | 3926.50004 2014-06-04 05:13:00 | 3928.88000 | 3933.00000 | 3927.89000 | 3928.96000 | 44.6510 | 175429.4500 | 3928.90001 2014-06-04 05:14:00 | 3928.96000 | 3928.96000 | 3925.00000 | 3927.93000 | 32.7630 | 128662.0400 | 3927.05003 2014-06-04 05:15:00 | 3926.84000 | 3928.48000 | 3926.84000 | 3927.76000 | 26.3190 | 103359.7100 | 3927.18999 2014-06-04 05:16:00 | 3927.75000 | 3928.85000 | 3924.36000 | 3924.36000 | 34.7850 | 136585.0700 | 3926.55004 2014-06-04 05:17:00 | 3925.00000 | 3925.00000 | 3917.02000 | 3918.92000 | 96.2180 | 377287.1000 | 3921.16995 2014-06-04 05:18:00 | 3918.00000 | 3922.09000 | 3918.00000 | 3920.01000 | 36.5440 | 143255.9200 | 3920.09004 2014-06-04 05:19:00 | 3920.01000 | 3924.00000 | 3918.89000 | 3924.00000 | 32.4470 | 127258.0600 | 3922.02998 2014-06-04 05:20:00 | 3925.00000 | 3925.00000 | 3919.97000 | 3919.97000 | 117.3391 | 460276.7800 | 3922.61997 2014-06-04 05:21:00 | 3919.97000 | 3920.04000 | 3916.91000 | 3916.91000 | 57.3559 | 224764.7700 | 3918.76994 2014-06-04 05:22:00 | 3916.90000 | 3919.00000 | 3915.10000 | 3919.00000 | 69.3490 | 271638.6400 | 3916.97998 2014-06-04 05:23:00 | 3918.95000 | 3923.54000 | 3918.95000 | 3922.96000 | 67.6420 | 265212.6800 | 3920.83003 2014-06-04 05:24:00 | 3922.94000 | 3924.58000 | 3922.00000 | 3923.97000 | 80.2910 | 314995.9300 | 3923.18002 2014-06-04 05:25:00 | 3923.94000 | 3925.00000 | 3921.02000 | 3921.11000 | 30.3710 | 119143.6900 | 3922.94001 2014-06-04 05:26:00 | 3921.11000 | 3924.97000 | 3921.08000 | 3923.08000 | 24.5550 | 96323.5600 | 3922.76997 2014-06-04 05:27:00 | 3923.08000 | 3924.88000 | 3922.95000 | 3923.00000 | 43.4630 | 170526.1700 | 3923.48003 2014-06-04 05:28:00 | 3922.98000 | 3923.00000 | 3920.41000 | 3921.46000 | 25.9250 | 101667.7500 | 3921.60997 2014-06-04 05:29:00 | 3921.46000 | 3921.46000 | 3915.99000 | 3917.82000 | 73.4230 | 287652.8100 | 3917.75006 2014-06-04 05:30:00 | 3917.30000 | 3919.99000 | 3910.00000 | 3914.00000 | 141.1071 | 552424.5300 | 3914.92990 2014-06-04 05:31:00 | 3913.80000 | 3917.07000 | 3913.68000 | 3916.15000 | 27.6420 | 108220.8800 | 3915.09001 2014-06-04 05:32:00 | 3916.18000 | 3920.00000 | 3915.65000 | 3918.45000 | 61.5320 | 241073.8000 | 3917.86003 2014-06-04 05:33:00 | 3918.42000 | 3920.09000 | 3918.00000 | 3918.02000 | 60.8140 | 238348.2900 | 3919.30006 2014-06-04 05:34:00 | 3918.02000 | 3920.50000 | 3918.00000 | 3920.00000 | 45.6710 | 178977.5100 | 3918.84001 2014-06-04 05:35:00 | 3919.09000 | 3924.71000 | 3919.09000 | 3924.71000 | 33.1040 | 129866.3500 | 3922.98003 2014-06-04 05:36:00 | 3924.71000 | 3925.00000 | 3923.40000 | 3924.00000 | 16.0170 | 62848.5600 | 3923.86999 2014-06-04 05:37:00 | 3924.00000 | 3924.96000 | 3920.39000 | 3922.06000 | 33.5680 | 131688.9300 | 3923.04998 2014-06-04 05:38:00 | 3922.92000 | 3924.61000 | 3922.00000 | 3924.00000 | 19.8370 | 77830.1000 | 3923.47998 2014-06-04 05:39:00 | 3923.95000 | 3924.20000 | 3922.20000 | 3923.75000 | 14.4220 | 56591.4200 | 3923.96001 2014-06-04 05:40:00 | 3923.75000 | 3923.89000 | 3923.00000 | 3923.75000 | 19.6230 | 76988.3700 | 3923.37002 2014-06-04 05:41:00 | 3923.21000 | 3923.21000 | 3920.93000 | 3921.10000 | 20.5580 | 80623.3500 | 3921.74999 2014-06-04 05:42:00 | 3921.10000 | 3921.10000 | 3918.00000 | 3921.10000 | 45.6659 | 178997.2700 | 3919.70995 2014-06-04 05:43:00 | 3918.74000 | 3921.07000 | 3915.00000 | 3915.00000 | 42.1350 | 165056.7300 | 3917.32995 2014-06-04 05:44:00 | 3915.00000 | 3919.97000 | 3914.00000 | 3917.32000 | 43.4090 | 169999.3000 | 3916.21999 2014-06-04 05:45:00 | 3919.73000 | 3919.73000 | 3915.02000 | 3917.73000 | 53.9280 | 211230.0800 | 3916.88997 2014-06-04 05:46:00 | 3917.73000 | 3918.77000 | 3914.79000 | 3916.13000 | 21.3530 | 83630.2200 | 3916.56002 2014-06-04 05:47:00 | 3916.00000 | 3916.00000 | 3914.10000 | 3914.13000 | 18.9340 | 74123.0300 | 3914.81002 2014-06-04 05:48:00 | 3914.10000 | 3920.00000 | 3914.00000 | 3920.00000 | 44.2590 | 173321.9600 | 3916.07999 2014-06-04 05:49:00 | 3918.72000 | 3920.00000 | 3917.00000 | 3918.12000 | 33.7210 | 132120.8100 | 3918.06001 2014-06-04 05:50:00 | 3917.96000 | 3917.96000 | 3916.90000 | 3917.00000 | 16.6130 | 65072.7000 | 3916.97001 2014-06-04 05:51:00 | 3917.03000 | 3922.50000 | 3914.00000 | 3916.17000 | 33.0270 | 129416.0900 | 3918.48997 2014-06-04 05:52:00 | 3916.15000 | 3919.74000 | 3915.05000 | 3917.91000 | 27.9720 | 109534.9200 | 3915.88001 2014-06-04 05:53:00 | 3917.43000 | 3919.94000 | 3917.43000 | 3919.85000 | 8.6820 | 34023.6500 | 3918.87000 2014-06-04 05:54:00 | 3919.97000 | 3924.00000 | 3919.85000 | 3923.00000 | 36.5270 | 143253.8300 | 3921.85997 2014-06-04 05:55:00 | 3923.00000 | 3923.55000 | 3920.00000 | 3920.00000 | 31.3980 | 123143.4400 | 3922.01998 2014-06-04 05:56:00 | 3920.00000 | 3920.05000 | 3917.37000 | 3919.03000 | 35.8110 | 140338.6100 | 3918.87001 2014-06-04 05:57:00 | 3919.03000 | 3921.00000 | 3918.00000 | 3918.06000 | 25.4760 | 99843.9000 | 3919.13997 2014-06-04 05:58:00 | 3919.76000 | 3922.00000 | 3919.00000 | 3920.00000 | 31.0960 | 121897.4700 | 3920.03997 2014-06-04 05:59:00 | 3919.00000 | 3920.97000 | 3918.88000 | 3919.18000 | 30.2290 | 118495.1800 | 3919.91999 2014-06-04 06:00:00 | 3919.04000 | 3920.97000 | 3919.04000 | 3920.03000 | 7.5030 | 29410.8900 | 3919.88001 2014-06-04 06:01:00 | 3921.00000 | 3926.00000 | 3919.98000 | 3921.54000 | 87.4379 | 342983.9800 | 3922.59995 2014-06-04 06:02:00 | 3921.54000 | 3924.03000 | 3921.54000 | 3924.03000 | 16.0940 | 63138.4900 | 3923.11002 2014-06-04 06:03:00 | 3922.28000 | 3923.94000 | 3922.10000 | 3922.10000 | 16.3520 | 64142.7700 | 3922.63001 2014-06-04 06:04:00 | 3922.12000 | 3926.00000 | 3921.64000 | 3922.77000 | 58.2891 | 228641.7900 | 3922.54999 2014-06-04 06:05:00 | 3925.97000 | 3933.00000 | 3923.00000 | 3926.45000 | 127.4811 | 500733.1500 | 3927.90004 2014-06-04 06:06:00 | 3927.50000 | 3941.00000 | 3926.50000 | 3939.80000 | 117.2080 | 461386.9000 | 3936.47994 2014-06-04 06:07:00 | 3940.00000 | 3943.90000 | 3919.30000 | 3933.90000 | 132.8328 | 523211.3400 | 3938.87010 2014-06-04 06:08:00 | 3931.56000 | 3938.93000 | 3930.00000 | 3938.83000 | 76.2680 | 299965.1000 | 3933.03996 2014-06-04 06:09:00 | 3938.81000 | 3950.00000 | 3935.39000 | 3943.04000 | 245.5727 | 968647.0000 | 3944.44017 2014-06-04 06:10:00 | 3946.04000 | 3960.02000 | 3943.06000 | 3957.05000 | 223.0168 | 881933.0800 | 3954.55982 2014-06-04 06:11:00 | 3957.09000 | 3960.00000 | 3946.02000 | 3948.11000 | 240.1060 | 949621.6000 | 3955.00976 2014-06-04 06:12:00 | 3948.74000 | 3948.74000 | 3943.85000 | 3944.98000 | 81.1630 | 320282.8900 | 3946.17006 2014-06-04 06:13:00 | 3945.00000 | 3945.50000 | 3933.10000 | 3940.04000 | 128.0809 | 504727.0900 | 3940.69003 2014-06-04 06:14:00 | 3940.53000 | 3944.49000 | 3939.89000 | 3939.89000 | 125.0610 | 492933.0500 | 3941.54003 2014-06-04 06:15:00 | 3939.89000 | 3949.00000 | 3935.14000 | 3949.00000 | 79.8140 | 314623.5700 | 3941.96008 2014-06-04 06:16:00 | 3949.00000 | 3955.00000 | 3949.00000 | 3951.90000 | 163.7021 | 646955.8100 | 3952.03009 2014-06-04 06:17:00 | 3951.06000 | 3951.88000 | 3946.04000 | 3949.80000 | 162.3919 | 641394.6100 | 3949.67008 2014-06-04 06:18:00 | 3949.80000 | 3949.89000 | 3945.11000 | 3947.32000 | 74.1260 | 292637.6400 | 3947.83993 2014-06-04 06:19:00 | 3946.92000 | 3950.00000 | 3945.80000 | 3950.00000 | 105.8350 | 417842.8700 | 3948.05987 2014-06-04 06:20:00 | 3950.00000 | 3956.04000 | 3950.00000 | 3955.98000 | 117.1571 | 463303.4600 | 3954.54991 2014-06-04 06:21:00 | 3956.02000 | 3962.94000 | 3953.02000 | 3957.92000 | 174.4309 | 690528.3700 | 3958.75004 2014-06-04 06:22:00 | 3957.02000 | 3959.31000 | 3951.35000 | 3953.77000 | 57.5420 | 227570.6500 | 3954.86003 2014-06-04 06:23:00 | 3952.97000 | 3954.00000 | 3949.00000 | 3952.04000 | 114.1211 | 450885.4400 | 3950.94003 2014-06-04 06:24:00 | 3952.13000 | 3958.00000 | 3952.07000 | 3952.50000 | 87.4101 | 345608.9900 | 3953.88000 2014-06-04 06:25:00 | 3953.52000 | 3958.00000 | 3953.52000 | 3957.34000 | 94.6871 | 374534.7300 | 3955.49993 2014-06-04 06:26:00 | 3957.79000 | 3964.14000 | 3957.79000 | 3962.37000 | 159.6840 | 632482.9500 | 3960.84016 2014-06-04 06:27:00 | 3962.37000 | 3975.02000 | 3962.37000 | 3972.90000 | 314.2328 | 1247488.7500 | 3969.95023 2014-06-04 06:28:00 | 3972.90000 | 3973.00000 | 3962.61000 | 3962.61000 | 271.6693 | 1078269.0800 | 3969.04995 2014-06-04 06:29:00 | 3964.05000 | 3969.43000 | 3961.00000 | 3964.25000 | 119.4509 | 473487.6500 | 3963.87003 2014-06-04 06:30:00 | 3964.25000 | 3967.47000 | 3963.80000 | 3964.73000 | 70.5121 | 279598.6500 | 3965.26004 2014-06-04 06:31:00 | 3964.33000 | 3968.84000 | 3964.31000 | 3966.98000 | 38.3650 | 152178.1400 | 3966.58995 2014-06-04 06:32:00 | 3966.94000 | 3975.00000 | 3966.92000 | 3975.00000 | 123.5209 | 490373.0200 | 3969.96003 2014-06-04 06:33:00 | 3975.00000 | 3985.73000 | 3975.00000 | 3985.03000 | 267.3840 | 1064260.6000 | 3980.27027 2014-06-04 06:34:00 | 3985.03000 | 3990.00000 | 3980.00000 | 3985.00000 | 427.6513 | 1704395.8100 | 3985.48014 2014-06-04 06:35:00 | 3985.40000 | 3991.50000 | 3985.00000 | 3991.07000 | 176.1660 | 702715.6200 | 3988.93982 2014-06-04 06:36:00 | 3991.07000 | 3992.04000 | 3985.11000 | 3991.02000 | 153.1810 | 611141.5100 | 3989.67004 2014-06-04 06:37:00 | 3991.02000 | 4000.01000 | 3991.00000 | 4000.01000 | 375.1442 | 1499166.2800 | 3996.24039 2014-06-04 06:38:00 | 4000.01000 | 4006.04000 | 3994.89000 | 3996.00000 | 247.2570 | 988881.8800 | 3999.40981 2014-06-04 06:39:00 | 3996.00000 | 3996.25000 | 3979.95000 | 3985.51000 | 268.6978 | 1071496.9000 | 3987.73985 2014-06-04 06:40:00 | 3986.00000 | 3988.00000 | 3975.00000 | 3983.98000 | 237.2591 | 944701.6700 | 3981.72995 2014-06-04 06:41:00 | 3982.04000 | 3989.00000 | 3979.93000 | 3989.00000 | 238.1617 | 948812.4300 | 3983.90010 2014-06-04 06:42:00 | 3988.97000 | 3990.35000 | 3980.00000 | 3980.00000 | 173.9881 | 693647.0900 | 3986.74992 2014-06-04 06:43:00 | 3980.03000 | 3985.02000 | 3977.95000 | 3985.02000 | 183.1762 | 728975.2400 | 3979.63982 2014-06-04 06:44:00 | 3985.03000 | 3985.08000 | 3981.55000 | 3985.04000 | 174.7512 | 696233.0600 | 3984.14005 2014-06-04 06:45:00 | 3986.00000 | 3987.99000 | 3980.00000 | 3982.00000 | 90.3369 | 359867.1200 | 3983.60993 2014-06-04 06:46:00 | 3982.00000 | 3983.99000 | 3977.95000 | 3978.50000 | 90.6531 | 360798.3700 | 3979.99007 2014-06-04 06:47:00 | 3978.50000 | 3978.50000 | 3970.00000 | 3974.00000 | 154.6551 | 614565.4700 | 3973.77981 2014-06-04 06:48:00 | 3973.10000 | 3974.64000 | 3967.96000 | 3968.05000 | 129.1741 | 513058.8400 | 3971.84013 2014-06-04 06:49:00 | 3969.79000 | 3973.53000 | 3968.09000 | 3972.07000 | 141.3159 | 561029.7600 | 3970.03985 2014-06-04 06:50:00 | 3973.98000 | 3975.48000 | 3970.00000 | 3970.03000 | 101.5620 | 403562.7100 | 3973.56005 2014-06-04 06:51:00 | 3970.01000 | 3970.02000 | 3966.06000 | 3969.84000 | 69.3850 | 275371.1700 | 3968.73991 2014-06-04 06:52:00 | 3969.81000 | 3976.92000 | 3969.81000 | 3975.02000 | 82.5461 | 328089.2800 | 3974.61992 2014-06-04 06:53:00 | 3975.02000 | 3975.54000 | 3972.00000 | 3972.00000 | 106.6669 | 423927.2800 | 3974.30992 2014-06-04 06:54:00 | 3972.00000 | 3972.90000 | 3968.00000 | 3968.84000 | 95.6820 | 379885.1100 | 3970.29005 2014-06-04 06:55:00 | 3968.84000 | 3970.28000 | 3968.00000 | 3969.02000 | 80.4939 | 319542.3100 | 3969.77008 2014-06-04 06:56:00 | 3969.74000 | 3974.94000 | 3968.81000 | 3970.77000 | 58.8279 | 233591.6400 | 3970.75997 2014-06-04 06:57:00 | 3970.79000 | 3972.83000 | 3969.46000 | 3970.28000 | 40.8450 | 162204.7300 | 3971.22995 2014-06-04 06:58:00 | 3970.99000 | 3972.54000 | 3968.27000 | 3968.27000 | 38.6720 | 153522.5100 | 3969.86002 2014-06-04 06:59:00 | 3969.00000 | 3969.02000 | 3962.00000 | 3964.89000 | 75.2409 | 298371.7400 | 3965.55002 2014-06-04 07:00:00 | 3964.88000 | 3964.88000 | 3955.10000 | 3956.39000 | 132.1561 | 523317.1500 | 3959.83987 2014-06-04 07:01:00 | 3956.37000 | 3964.88000 | 3956.37000 | 3961.36000 | 102.5811 | 406334.9400 | 3961.11003 2014-06-04 07:02:00 | 3960.84000 | 3967.92000 | 3960.09000 | 3965.22000 | 124.2939 | 492645.0800 | 3963.55012 2014-06-04 07:03:00 | 3966.27000 | 3968.94000 | 3965.22000 | 3968.00000 | 113.1950 | 449057.0700 | 3967.10986 2014-06-04 07:04:00 | 3967.97000 | 3969.00000 | 3967.40000 | 3967.68000 | 67.6930 | 268594.8000 | 3967.84005 2014-06-04 07:05:00 | 3967.00000 | 3967.98000 | 3965.28000 | 3965.79000 | 37.5880 | 149105.4000 | 3966.83998 2014-06-04 07:06:00 | 3966.85000 | 3966.92000 | 3964.96000 | 3966.73000 | 39.8920 | 158210.3800 | 3965.97002 2014-06-04 07:07:00 | 3966.05000 | 3966.36000 | 3962.09000 | 3963.90000 | 80.3780 | 318639.9800 | 3964.26996 2014-06-04 07:08:00 | 3963.63000 | 3963.63000 | 3961.97000 | 3962.20000 | 23.2650 | 92185.6500 | 3962.41997 2014-06-04 07:09:00 | 3963.84000 | 3968.00000 | 3963.84000 | 3965.93000 | 106.7220 | 423211.5000 | 3965.55005 2014-06-04 07:10:00 | 3965.08000 | 3971.96000 | 3965.00000 | 3971.75000 | 78.5530 | 311785.4000 | 3969.11006 2014-06-04 07:11:00 | 3970.25000 | 3970.25000 | 3967.00000 | 3967.00000 | 88.1581 | 349863.2100 | 3968.58996 2014-06-04 07:12:00 | 3967.00000 | 3973.52000 | 3967.00000 | 3972.97000 | 77.5810 | 308051.5400 | 3970.71002 2014-06-04 07:13:00 | 3971.27000 | 3980.00000 | 3971.16000 | 3980.00000 | 127.4429 | 506602.2000 | 3975.13009 2014-06-04 07:14:00 | 3979.00000 | 3982.00000 | 3975.00000 | 3979.73000 | 114.5640 | 455782.7300 | 3978.41012 2014-06-04 07:15:00 | 3979.73000 | 3987.99000 | 3979.73000 | 3984.00000 | 131.1628 | 522544.9300 | 3983.94009 2014-06-04 07:16:00 | 3985.00000 | 3987.96000 | 3981.00000 | 3982.99000 | 115.2310 | 459083.6200 | 3984.03003 2014-06-04 07:17:00 | 3982.97000 | 3982.99000 | 3977.42000 | 3980.01000 | 129.7471 | 516388.0700 | 3979.95990 2014-06-04 07:18:00 | 3980.00000 | 3982.00000 | 3977.00000 | 3980.99000 | 69.3450 | 275998.4900 | 3980.07991 2014-06-04 07:19:00 | 3980.14000 | 3982.02000 | 3980.00000 | 3981.87000 | 100.5221 | 400172.4000 | 3980.94005 2014-06-04 07:20:00 | 3980.27000 | 3981.78000 | 3976.00000 | 3976.00000 | 62.6240 | 249202.1300 | 3979.34006 2014-06-04 07:21:00 | 3976.00000 | 3976.85000 | 3973.35000 | 3976.05000 | 123.2011 | 489694.7100 | 3974.76003 2014-06-04 07:22:00 | 3977.37000 | 3980.05000 | 3977.37000 | 3979.90000 | 52.5989 | 209315.9100 | 3979.46999 2014-06-04 07:23:00 | 3979.90000 | 3979.91000 | 3971.35000 | 3971.35000 | 87.4090 | 347417.7100 | 3974.61998 2014-06-04 07:24:00 | 3971.42000 | 3972.00000 | 3962.00000 | 3963.89000 | 114.4270 | 453952.3700 | 3967.17991 2014-06-04 07:25:00 | 3963.02000 | 3973.54000 | 3963.00000 | 3969.97000 | 84.9491 | 337090.7800 | 3968.14998 2014-06-04 07:26:00 | 3969.95000 | 3973.00000 | 3968.00000 | 3971.00000 | 104.5421 | 415137.5700 | 3971.01005 2014-06-04 07:27:00 | 3971.00000 | 3972.98000 | 3970.58000 | 3971.98000 | 89.5510 | 355648.3100 | 3971.46002 2014-06-04 07:28:00 | 3971.96000 | 3974.04000 | 3971.88000 | 3972.98000 | 55.9770 | 222388.9600 | 3972.85996 2014-06-04 07:29:00 | 3973.04000 | 3979.00000 | 3973.04000 | 3979.00000 | 58.2970 | 231801.6400 | 3976.21996 2014-06-04 07:30:00 | 3978.28000 | 3983.00000 | 3975.00000 | 3975.08000 | 133.0059 | 529467.0500 | 3980.77986 2014-06-04 07:31:00 | 3975.09000 | 3977.20000 | 3972.00000 | 3977.00000 | 110.2350 | 438198.3600 | 3975.12986 2014-06-04 07:32:00 | 3976.86000 | 3977.49000 | 3973.20000 | 3975.02000 | 69.8301 | 277653.3900 | 3976.13000 2014-06-04 07:33:00 | 3975.91000 | 3976.89000 | 3973.00000 | 3975.81000 | 50.4310 | 200440.6500 | 3974.55001 2014-06-04 07:34:00 | 3975.91000 | 3975.95000 | 3973.02000 | 3973.02000 | 25.0620 | 99631.6600 | 3975.41001 2014-06-04 07:35:00 | 3973.02000 | 3973.90000 | 3972.00000 | 3973.00000 | 46.6840 | 185477.4700 | 3973.04005 2014-06-04 07:36:00 | 3972.96000 | 3974.00000 | 3972.94000 | 3974.00000 | 34.0870 | 135451.1500 | 3973.68997 2014-06-04 07:37:00 | 3974.00000 | 3977.02000 | 3974.00000 | 3976.92000 | 54.2860 | 215811.2800 | 3975.44995 2014-06-04 07:38:00 | 3976.93000 | 3979.98000 | 3975.96000 | 3977.02000 | 140.1309 | 557285.3300 | 3976.89003 2014-06-04 07:39:00 | 3977.04000 | 3983.86000 | 3977.00000 | 3983.86000 | 141.2049 | 561972.7900 | 3979.83982 2014-06-04 07:40:00 | 3983.02000 | 3984.00000 | 3970.59000 | 3979.00000 | 112.8539 | 449141.6800 | 3979.85011 2014-06-04 07:41:00 | 3979.00000 | 3980.00000 | 3976.34000 | 3978.25000 | 76.7090 | 305162.1500 | 3978.17998 2014-06-04 07:42:00 | 3978.25000 | 3978.36000 | 3976.96000 | 3976.96000 | 48.0610 | 191167.3700 | 3977.60001 2014-06-04 07:43:00 | 3976.28000 | 3976.96000 | 3974.54000 | 3976.09000 | 62.4020 | 248082.8200 | 3975.56003 2014-06-04 07:44:00 | 3976.50000 | 3981.98000 | 3976.50000 | 3981.10000 | 82.0071 | 326312.6300 | 3979.07994 2014-06-04 07:45:00 | 3981.98000 | 3983.10000 | 3978.02000 | 3979.02000 | 80.0321 | 318573.2200 | 3980.57004 2014-06-04 07:46:00 | 3979.02000 | 3979.02000 | 3972.01000 | 3976.02000 | 88.6831 | 352599.4100 | 3975.95007 2014-06-04 07:47:00 | 3976.02000 | 3976.02000 | 3973.36000 | 3975.00000 | 88.9301 | 353471.3200 | 3974.71000 2014-06-04 07:48:00 | 3975.21000 | 3977.49000 | 3973.96000 | 3973.96000 | 69.5779 | 276614.7400 | 3975.60996 2014-06-04 07:49:00 | 3973.96000 | 3973.98000 | 3971.68000 | 3972.06000 | 81.0490 | 321978.3600 | 3972.63998 2014-06-04 07:50:00 | 3971.70000 | 3983.00000 | 3971.00000 | 3973.20000 | 68.1840 | 270881.3300 | 3972.80007 2014-06-04 07:51:00 | 3973.20000 | 3977.00000 | 3972.14000 | 3975.52000 | 49.4359 | 196546.9500 | 3975.78995 2014-06-04 07:52:00 | 3976.02000 | 3976.09000 | 3971.24000 | 3973.35000 | 55.8550 | 221960.9300 | 3973.87993 2014-06-04 07:53:00 | 3972.12000 | 3973.90000 | 3971.50000 | 3973.10000 | 44.4190 | 176475.8900 | 3972.97999 2014-06-04 07:54:00 | 3973.10000 | 3974.69000 | 3973.10000 | 3973.42000 | 40.0380 | 159108.0600 | 3973.92998 2014-06-04 07:55:00 | 3973.42000 | 3973.94000 | 3971.00000 | 3971.00000 | 109.5699 | 435243.3500 | 3972.29000 2014-06-04 07:56:00 | 3971.00000 | 3971.00000 | 3968.88000 | 3968.88000 | 70.1021 | 278304.5200 | 3969.99004 2014-06-04 07:57:00 | 3968.90000 | 3968.90000 | 3963.00000 | 3965.90000 | 52.4100 | 207945.1900 | 3967.66000 2014-06-04 07:58:00 | 3964.78000 | 3965.88000 | 3963.00000 | 3963.18000 | 54.0470 | 214236.3400 | 3963.88996 2014-06-04 07:59:00 | 3963.86000 | 3965.21000 | 3961.97000 | 3962.92000 | 54.0079 | 214037.2400 | 3963.06997 2014-06-04 08:00:00 | 3962.50000 | 3964.19000 | 3961.89000 | 3961.89000 | 49.0010 | 194181.7900 | 3962.81001 2014-06-04 08:01:00 | 3961.82000 | 3967.97000 | 3961.82000 | 3964.98000 | 84.5030 | 335022.2000 | 3964.62006 2014-06-04 08:02:00 | 3965.00000 | 3965.00000 | 3963.53000 | 3964.49000 | 37.1810 | 147396.4700 | 3964.30001 2014-06-04 08:03:00 | 3964.49000 | 3965.02000 | 3962.02000 | 3962.94000 | 64.7410 | 256614.4500 | 3963.71002 2014-06-04 08:04:00 | 3962.92000 | 3963.68000 | 3960.00000 | 3960.00000 | 92.3089 | 365772.2400 | 3962.47997 2014-06-04 08:05:00 | 3960.00000 | 3960.00000 | 3953.00000 | 3953.94000 | 190.9538 | 755606.0300 | 3957.01018 2014-06-04 08:06:00 | 3953.92000 | 3953.92000 | 3942.01000 | 3942.01000 | 134.5169 | 531012.1500 | 3947.54989 2014-06-04 08:07:00 | 3942.01000 | 3949.00000 | 3941.00000 | 3948.97000 | 193.4988 | 763441.6100 | 3945.45994 2014-06-04 08:08:00 | 3948.97000 | 3949.00000 | 3940.98000 | 3944.00000 | 171.6138 | 677097.1500 | 3945.47017 2014-06-04 08:09:00 | 3943.00000 | 3944.88000 | 3937.36000 | 3940.08000 | 129.6681 | 510884.7000 | 3939.93994 2014-06-04 08:10:00 | 3940.53000 | 3944.90000 | 3940.53000 | 3942.50000 | 113.7949 | 448660.3900 | 3942.70985 2014-06-04 08:11:00 | 3942.02000 | 3942.92000 | 3938.24000 | 3938.55000 | 121.8391 | 480153.2000 | 3940.87997 2014-06-04 08:12:00 | 3938.53000 | 3938.53000 | 3928.96000 | 3928.96000 | 231.1288 | 909163.5600 | 3933.57993 2014-06-04 08:13:00 | 3928.96000 | 3940.03000 | 3925.00000 | 3936.24000 | 193.0479 | 758261.2200 | 3927.83990 2014-06-04 08:14:00 | 3936.24000 | 3946.65000 | 3932.00000 | 3939.82000 | 132.7862 | 523141.6500 | 3939.72987 2014-06-04 08:15:00 | 3938.02000 | 3945.00000 | 3935.00000 | 3944.00000 | 155.6230 | 613131.2800 | 3939.85012 2014-06-04 08:16:00 | 3945.02000 | 3949.79000 | 3944.00000 | 3949.69000 | 123.7301 | 488299.5900 | 3946.49000 2014-06-04 08:17:00 | 3949.99000 | 3950.00000 | 3945.00000 | 3945.00000 | 212.3971 | 838257.1100 | 3946.64985 2014-06-04 08:18:00 | 3946.25000 | 3948.00000 | 3942.00000 | 3942.16000 | 74.4020 | 293471.9600 | 3944.41004 2014-06-04 08:19:00 | 3944.00000 | 3950.00000 | 3944.00000 | 3944.97000 | 99.8591 | 394142.8900 | 3946.98998 2014-06-04 08:20:00 | 3944.02000 | 3944.72000 | 3942.06000 | 3943.35000 | 89.1501 | 351610.5500 | 3944.03000 2014-06-04 08:21:00 | 3943.02000 | 3950.00000 | 3942.00000 | 3950.00000 | 123.0070 | 485347.4000 | 3945.68991 2014-06-04 08:22:00 | 3948.12000 | 3959.50000 | 3948.12000 | 3959.40000 | 104.2810 | 412417.7200 | 3954.87003 2014-06-04 08:23:00 | 3959.40000 | 3964.00000 | 3955.00000 | 3956.25000 | 173.7548 | 687952.6800 | 3959.32977 2014-06-04 08:24:00 | 3956.23000 | 3958.00000 | 3952.02000 | 3952.14000 | 57.2030 | 226261.9500 | 3955.42004 2014-06-04 08:25:00 | 3952.10000 | 3959.90000 | 3951.83000 | 3953.76000 | 89.5181 | 354043.1200 | 3954.98996 2014-06-04 08:26:00 | 3956.00000 | 3962.99000 | 3956.00000 | 3959.00000 | 132.5530 | 524768.0500 | 3958.93010 2014-06-04 08:27:00 | 3958.06000 | 3962.83000 | 3955.00000 | 3961.00000 | 82.7430 | 327615.7700 | 3959.44006 2014-06-04 08:28:00 | 3961.00000 | 3967.92000 | 3960.05000 | 3962.86000 | 145.7230 | 577559.9200 | 3963.41011 2014-06-04 08:29:00 | 3962.86000 | 3962.86000 | 3954.00000 | 3955.88000 | 129.8889 | 514239.2600 | 3959.06996 2014-06-04 08:30:00 | 3954.02000 | 3960.00000 | 3951.10000 | 3959.90000 | 169.7039 | 671143.1300 | 3954.79017 2014-06-04 08:31:00 | 3959.90000 | 3963.00000 | 3958.90000 | 3961.97000 | 27.3340 | 108275.4300 | 3961.20003 2014-06-04 08:32:00 | 3961.09000 | 3961.11000 | 3950.00000 | 3956.97000 | 169.5900 | 670881.2100 | 3955.90000 2014-06-04 08:33:00 | 3953.53000 | 3954.70000 | 3951.30000 | 3952.97000 | 67.8519 | 268239.0400 | 3953.30003 2014-06-04 08:34:00 | 3952.92000 | 3959.00000 | 3952.92000 | 3958.93000 | 51.0000 | 201728.8100 | 3955.47000 2014-06-04 08:35:00 | 3958.93000 | 3961.02000 | 3956.41000 | 3959.98000 | 49.9010 | 197621.8100 | 3960.28001 2014-06-04 08:36:00 | 3958.00000 | 3960.00000 | 3955.09000 | 3957.37000 | 73.6191 | 291352.5500 | 3957.56998 2014-06-04 08:37:00 | 3957.50000 | 3960.00000 | 3957.38000 | 3959.03000 | 74.9610 | 296787.8600 | 3959.23002 2014-06-04 08:38:00 | 3959.19000 | 3960.22000 | 3959.03000 | 3959.05000 | 43.0960 | 170657.8300 | 3959.94996 2014-06-04 08:39:00 | 3960.06000 | 3967.92000 | 3960.06000 | 3965.03000 | 99.5310 | 394412.4500 | 3962.71002 2014-06-04 08:40:00 | 3966.00000 | 3973.02000 | 3966.00000 | 3970.02000 | 129.3202 | 513389.3700 | 3969.91000 2014-06-04 08:41:00 | 3970.04000 | 3973.00000 | 3966.03000 | 3970.00000 | 144.3611 | 573218.8600 | 3970.73004 2014-06-04 08:42:00 | 3969.00000 | 3969.93000 | 3966.00000 | 3967.03000 | 73.6580 | 292263.9000 | 3967.84996 2014-06-04 08:43:00 | 3967.68000 | 3970.04000 | 3967.05000 | 3970.02000 | 81.0119 | 321534.6700 | 3968.98004 2014-06-04 08:44:00 | 3971.00000 | 3971.12000 | 3968.18000 | 3968.18000 | 47.2061 | 187398.1400 | 3969.78995 2014-06-04 08:45:00 | 3968.18000 | 3972.00000 | 3967.24000 | 3968.95000 | 73.5509 | 291878.7300 | 3968.39002 2014-06-04 08:46:00 | 3969.88000 | 3976.00000 | 3968.00000 | 3973.04000 | 94.9609 | 377116.4800 | 3971.28002 2014-06-04 08:47:00 | 3973.06000 | 3974.20000 | 3970.00000 | 3970.98000 | 94.8630 | 376776.8100 | 3971.80007 2014-06-04 08:48:00 | 3971.90000 | 3971.92000 | 3967.60000 | 3967.74000 | 119.0510 | 472619.4700 | 3969.89003 2014-06-04 08:49:00 | 3967.74000 | 3967.74000 | 3962.00000 | 3963.43000 | 49.9161 | 197908.2000 | 3964.81995 2014-06-04 08:50:00 | 3963.36000 | 3967.74000 | 3961.00000 | 3964.12000 | 113.4950 | 449868.0300 | 3963.76986 2014-06-04 08:51:00 | 3964.92000 | 3967.37000 | 3964.00000 | 3964.67000 | 67.4400 | 267429.3300 | 3965.44000 2014-06-04 08:52:00 | 3966.58000 | 3966.93000 | 3963.20000 | 3965.01000 | 39.1500 | 155220.7800 | 3964.77000 2014-06-04 08:53:00 | 3964.90000 | 3964.90000 | 3960.10000 | 3960.10000 | 95.6740 | 379004.0500 | 3961.41010 2014-06-04 08:54:00 | 3960.12000 | 3960.36000 | 3958.52000 | 3959.95000 | 102.6990 | 406643.0400 | 3959.55998 2014-06-04 08:55:00 | 3961.82000 | 3961.84000 | 3958.44000 | 3961.82000 | 64.0430 | 253664.0100 | 3960.84005 2014-06-04 08:56:00 | 3960.10000 | 3966.00000 | 3960.00000 | 3964.03000 | 72.2290 | 286221.9300 | 3962.69998 2014-06-04 08:57:00 | 3964.94000 | 3966.93000 | 3962.96000 | 3966.06000 | 43.8350 | 173794.3500 | 3964.73994 2014-06-04 08:58:00 | 3966.08000 | 3970.34000 | 3966.08000 | 3970.34000 | 50.9260 | 202104.4100 | 3968.58995 2014-06-04 08:59:00 | 3970.35000 | 3973.00000 | 3969.26000 | 3970.14000 | 92.4640 | 367138.6500 | 3970.61009 2014-06-04 09:00:00 | 3970.97000 | 3973.12000 | 3969.94000 | 3972.99000 | 52.4990 | 208473.4400 | 3970.99999 2014-06-04 09:01:00 | 3973.01000 | 3981.85000 | 3973.01000 | 3980.97000 | 161.2539 | 641395.3900 | 3977.55016 2014-06-04 09:02:00 | 3980.95000 | 3982.08000 | 3974.00000 | 3975.88000 | 116.2990 | 462774.7200 | 3979.17997 2014-06-04 09:03:00 | 3975.00000 | 3978.60000 | 3974.00000 | 3975.86000 | 74.1580 | 294795.6600 | 3975.23996 2014-06-04 09:04:00 | 3975.86000 | 3976.67000 | 3970.01000 | 3970.01000 | 158.9719 | 631716.3800 | 3973.76008 2014-06-04 09:05:00 | 3973.96000 | 3973.96000 | 3970.00000 | 3973.37000 | 79.8490 | 317196.3100 | 3972.44998 2014-06-04 09:06:00 | 3973.24000 | 3977.44000 | 3971.24000 | 3975.02000 | 100.8950 | 401038.6100 | 3974.80987 2014-06-04 09:07:00 | 3977.24000 | 3984.00000 | 3975.00000 | 3983.04000 | 138.3459 | 550568.1000 | 3979.64986 2014-06-04 09:08:00 | 3982.84000 | 3984.00000 | 3971.00000 | 3974.94000 | 62.0810 | 247051.5000 | 3979.50002 2014-06-04 09:09:00 | 3974.91000 | 3978.50000 | 3973.00000 | 3975.86000 | 58.3310 | 231941.6800 | 3976.30002 2014-06-04 09:10:00 | 3975.86000 | 3978.50000 | 3975.00000 | 3977.11000 | 39.3590 | 156515.1900 | 3976.59999 2014-06-04 09:11:00 | 3976.98000 | 3977.65000 | 3974.04000 | 3974.96000 | 43.2330 | 171883.1400 | 3975.74003 2014-06-04 09:12:00 | 3974.04000 | 3974.04000 | 3968.44000 | 3969.97000 | 100.4529 | 398940.5600 | 3971.42007 2014-06-04 09:13:00 | 3969.97000 | 3969.98000 | 3968.01000 | 3968.05000 | 92.8229 | 368354.8200 | 3968.36007 2014-06-04 09:14:00 | 3968.03000 | 3973.00000 | 3968.01000 | 3972.29000 | 61.6790 | 244853.2000 | 3969.79998 2014-06-04 09:15:00 | 3972.98000 | 3974.52000 | 3971.02000 | 3973.20000 | 131.4471 | 522275.0000 | 3973.26991 2014-06-04 09:16:00 | 3974.42000 | 3974.42000 | 3969.10000 | 3970.46000 | 42.7150 | 169635.2700 | 3971.32995 2014-06-04 09:17:00 | 3970.46000 | 3974.40000 | 3969.19000 | 3970.00000 | 29.2760 | 116244.4400 | 3970.63997 2014-06-04 09:18:00 | 3971.52000 | 3971.54000 | 3969.46000 | 3969.48000 | 19.9740 | 79307.0200 | 3970.51002 2014-06-04 09:19:00 | 3969.00000 | 3969.34000 | 3965.69000 | 3967.51000 | 124.8759 | 495442.7200 | 3967.47987 2014-06-04 09:20:00 | 3966.07000 | 3967.47000 | 3960.44000 | 3966.07000 | 50.0231 | 198366.9500 | 3965.51004 2014-06-04 09:21:00 | 3966.12000 | 3966.96000 | 3964.86000 | 3965.43000 | 83.5581 | 331368.0100 | 3965.71996 2014-06-04 09:22:00 | 3965.11000 | 3966.00000 | 3965.00000 | 3965.00000 | 30.1540 | 119571.5000 | 3965.36003 2014-06-04 09:23:00 | 3965.02000 | 3968.00000 | 3965.00000 | 3967.00000 | 35.0340 | 138941.2100 | 3965.90004 2014-06-04 09:24:00 | 3968.00000 | 3968.62000 | 3965.21000 | 3965.21000 | 24.1210 | 95702.5400 | 3967.60001 2014-06-04 09:25:00 | 3966.02000 | 3970.00000 | 3966.02000 | 3969.24000 | 29.5150 | 117127.2900 | 3968.39996 2014-06-04 09:26:00 | 3967.29000 | 3971.00000 | 3967.27000 | 3969.08000 | 41.6540 | 165307.9100 | 3968.60004 2014-06-04 09:27:00 | 3970.02000 | 3971.97000 | 3970.02000 | 3970.98000 | 25.1400 | 99836.9300 | 3971.24000 2014-06-04 09:28:00 | 3970.98000 | 3971.30000 | 3970.98000 | 3971.22000 | 23.1360 | 91873.9900 | 3971.03998 2014-06-04 09:29:00 | 3971.22000 | 3971.25000 | 3968.17000 | 3968.34000 | 18.9400 | 75194.6000 | 3970.15000 2014-06-04 09:30:00 | 3968.34000 | 3971.95000 | 3968.32000 | 3970.00000 | 55.6620 | 220956.3700 | 3969.61003 2014-06-04 09:31:00 | 3970.00000 | 3975.02000 | 3970.00000 | 3973.98000 | 66.7071 | 265048.5800 | 3973.31995 2014-06-04 09:32:00 | 3973.98000 | 3973.98000 | 3970.63000 | 3971.16000 | 92.8930 | 368945.7300 | 3971.73007 2014-06-04 09:33:00 | 3971.43000 | 3974.00000 | 3970.63000 | 3973.99000 | 49.1029 | 195092.8500 | 3973.14004 2014-06-04 09:34:00 | 3974.00000 | 3979.80000 | 3974.00000 | 3979.12000 | 95.0590 | 377972.5400 | 3976.18998 2014-06-04 09:35:00 | 3979.78000 | 3979.80000 | 3970.03000 | 3976.12000 | 81.5120 | 324220.3500 | 3977.58004 2014-06-04 09:36:00 | 3976.06000 | 3976.06000 | 3973.00000 | 3973.00000 | 46.4739 | 184704.6700 | 3974.37005 2014-06-04 09:37:00 | 3973.00000 | 3976.09000 | 3971.55000 | 3976.09000 | 63.4350 | 252029.8600 | 3973.03992 2014-06-04 09:38:00 | 3974.95000 | 3979.00000 | 3974.64000 | 3976.24000 | 78.1191 | 310670.0900 | 3976.87998 2014-06-04 09:39:00 | 3976.37000 | 3976.37000 | 3971.63000 | 3974.19000 | 47.8130 | 190023.1500 | 3974.30004 2014-06-04 09:40:00 | 3973.93000 | 3976.43000 | 3973.89000 | 3975.11000 | 26.4800 | 105275.5100 | 3975.66000 2014-06-04 09:41:00 | 3976.13000 | 3976.13000 | 3971.96000 | 3972.00000 | 22.8810 | 90903.6400 | 3972.89001 2014-06-04 09:42:00 | 3972.69000 | 3979.70000 | 3972.69000 | 3975.00000 | 63.1380 | 251113.6200 | 3977.21997 2014-06-04 09:43:00 | 3975.00000 | 3979.66000 | 3974.97000 | 3976.61000 | 85.1330 | 338490.4400 | 3976.02006 2014-06-04 09:44:00 | 3976.61000 | 3979.89000 | 3975.12000 | 3976.29000 | 63.4160 | 252298.8400 | 3978.46994 2014-06-04 09:45:00 | 3976.63000 | 3980.00000 | 3976.63000 | 3978.93000 | 37.2660 | 148285.0200 | 3979.09996 2014-06-04 09:46:00 | 3978.97000 | 3980.07000 | 3978.97000 | 3980.07000 | 30.5380 | 121540.1300 | 3979.95998 2014-06-04 09:47:00 | 3980.07000 | 3981.01000 | 3977.16000 | 3980.00000 | 81.6221 | 324832.2200 | 3979.71004 2014-06-04 09:48:00 | 3980.14000 | 3981.48000 | 3977.59000 | 3980.04000 | 37.7370 | 150181.4500 | 3979.68997 2014-06-04 09:49:00 | 3980.14000 | 3984.28000 | 3980.14000 | 3984.28000 | 69.4549 | 276575.0300 | 3982.07991 2014-06-04 09:50:00 | 3984.08000 | 3988.00000 | 3983.90000 | 3987.61000 | 128.2719 | 511304.5900 | 3986.10006 2014-06-04 09:51:00 | 3987.59000 | 3987.64000 | 3981.35000 | 3984.83000 | 36.1410 | 144036.9000 | 3985.42001 2014-06-04 09:52:00 | 3981.35000 | 3983.00000 | 3980.00000 | 3982.36000 | 31.8520 | 126819.5800 | 3981.53002 2014-06-04 09:53:00 | 3982.33000 | 3985.27000 | 3980.46000 | 3984.05000 | 95.5770 | 380766.4700 | 3983.86993 2014-06-04 09:54:00 | 3984.96000 | 3986.00000 | 3983.00000 | 3983.02000 | 73.1969 | 291662.7500 | 3984.62994 2014-06-04 09:55:00 | 3985.54000 | 3986.19000 | 3983.12000 | 3986.17000 | 64.4271 | 256772.7300 | 3985.47995 2014-06-04 09:56:00 | 3986.12000 | 3986.12000 | 3983.43000 | 3984.78000 | 53.0400 | 211362.6500 | 3984.97000 2014-06-04 09:57:00 | 3984.76000 | 3986.90000 | 3983.97000 | 3985.00000 | 28.4650 | 113426.7800 | 3984.77996 2014-06-04 09:58:00 | 3986.48000 | 3986.49000 | 3985.75000 | 3986.00000 | 18.4840 | 73682.5800 | 3986.29002 2014-06-04 09:59:00 | 3986.96000 | 3987.48000 | 3986.00000 | 3986.92000 | 51.6540 | 205933.7400 | 3986.79005 2014-06-04 10:00:00 | 3986.92000 | 3986.92000 | 3982.00000 | 3982.10000 | 94.4850 | 376411.2300 | 3983.81988 2014-06-04 10:01:00 | 3982.06000 | 3984.94000 | 3982.03000 | 3982.20000 | 53.7750 | 214195.5600 | 3983.17993 2014-06-04 10:02:00 | 3982.23000 | 3982.92000 | 3981.94000 | 3981.94000 | 30.4510 | 121265.5300 | 3982.32001 2014-06-04 10:03:00 | 3981.04000 | 3981.04000 | 3976.04000 | 3977.09000 | 46.3760 | 184528.3700 | 3978.95995 2014-06-04 10:04:00 | 3977.79000 | 3981.68000 | 3977.58000 | 3980.00000 | 56.7890 | 226007.1700 | 3979.76999 2014-06-04 10:05:00 | 3980.00000 | 3981.51000 | 3976.32000 | 3978.06000 | 52.2450 | 207908.4700 | 3979.48993 2014-06-04 10:06:00 | 3979.00000 | 3980.84000 | 3977.00000 | 3978.90000 | 86.5551 | 344345.4400 | 3978.33989 2014-06-04 10:07:00 | 3977.02000 | 3978.33000 | 3975.00000 | 3976.01000 | 46.0590 | 183134.2000 | 3976.07999 2014-06-04 10:08:00 | 3975.94000 | 3978.00000 | 3975.01000 | 3977.02000 | 41.7280 | 165922.4700 | 3976.28998 2014-06-04 10:09:00 | 3978.00000 | 3980.00000 | 3970.00000 | 3974.97000 | 159.1812 | 632558.9800 | 3973.83005 2014-06-04 10:10:00 | 3974.90000 | 3977.00000 | 3974.90000 | 3977.00000 | 24.5930 | 97772.6200 | 3975.63002 2014-06-04 10:11:00 | 3976.96000 | 3979.16000 | 3976.96000 | 3979.00000 | 21.5870 | 85865.9500 | 3977.66998 2014-06-04 10:12:00 | 3978.55000 | 3979.15000 | 3977.24000 | 3979.15000 | 46.3730 | 184473.9600 | 3978.05003 2014-06-04 10:13:00 | 3978.11000 | 3981.00000 | 3978.09000 | 3980.90000 | 61.1121 | 243238.8700 | 3980.21003 2014-06-04 10:14:00 | 3980.91000 | 3982.00000 | 3980.28000 | 3980.28000 | 30.6510 | 122030.0700 | 3981.28001 2014-06-04 10:15:00 | 3979.96000 | 3981.11000 | 3975.00000 | 3979.84000 | 70.9690 | 282462.4100 | 3980.07998 2014-06-04 10:16:00 | 3978.95000 | 3979.94000 | 3976.73000 | 3977.18000 | 56.5731 | 225056.1000 | 3978.15004 2014-06-04 10:17:00 | 3977.86000 | 3977.86000 | 3974.98000 | 3974.98000 | 108.3950 | 430947.1400 | 3975.70986 2014-06-04 10:18:00 | 3974.95000 | 3974.96000 | 3973.17000 | 3973.30000 | 17.0790 | 67867.8900 | 3973.76000 2014-06-04 10:19:00 | 3973.30000 | 3973.97000 | 3971.73000 | 3972.00000 | 47.0410 | 186882.6800 | 3972.76001 2014-06-04 10:20:00 | 3972.00000 | 3978.00000 | 3972.00000 | 3975.97000 | 39.3430 | 156435.6800 | 3976.20003 2014-06-04 10:21:00 | 3975.97000 | 3975.97000 | 3971.00000 | 3973.25000 | 24.1410 | 95929.2800 | 3973.71001 2014-06-04 10:22:00 | 3973.28000 | 3974.62000 | 3971.24000 | 3973.01000 | 40.4410 | 160666.1700 | 3972.85001 2014-06-04 10:23:00 | 3972.00000 | 3973.00000 | 3971.98000 | 3972.05000 | 12.7520 | 50652.7800 | 3972.14001 2014-06-04 10:24:00 | 3972.68000 | 3973.60000 | 3972.06000 | 3973.60000 | 14.8140 | 58850.2700 | 3972.61001 2014-06-04 10:25:00 | 3973.46000 | 3974.00000 | 3973.44000 | 3974.00000 | 2.7090 | 10764.3300 | 3973.55000 2014-06-04 10:26:00 | 3974.00000 | 3974.94000 | 3973.52000 | 3974.21000 | 35.9590 | 142908.8200 | 3974.21999 2014-06-04 10:27:00 | 3974.60000 | 3974.60000 | 3973.12000 | 3973.57000 | 1.0000 | 3973.7900 | 3973.79000 2014-06-04 10:28:00 | 3973.57000 | 3977.86000 | 3973.55000 | 3976.00000 | 45.0590 | 179065.4100 | 3974.01999 2014-06-04 10:29:00 | 3976.00000 | 3977.20000 | 3975.57000 | 3976.99000 | 25.0980 | 99802.5900 | 3976.51999 2014-06-04 10:30:00 | 3977.20000 | 3978.09000 | 3975.98000 | 3976.15000 | 27.7930 | 110553.6800 | 3977.75002 2014-06-04 10:31:00 | 3976.07000 | 3977.00000 | 3975.02000 | 3975.78000 | 7.8190 | 31090.3600 | 3976.26000 2014-06-04 10:32:00 | 3975.00000 | 3975.64000 | 3973.00000 | 3974.06000 | 42.3460 | 168283.0700 | 3973.99996 2014-06-04 10:33:00 | 3974.00000 | 3974.02000 | 3973.01000 | 3973.80000 | 38.1340 | 151534.2800 | 3973.73004 2014-06-04 10:34:00 | 3973.71000 | 3973.71000 | 3972.00000 | 3972.00000 | 10.6080 | 42141.3000 | 3972.59999 2014-06-04 10:35:00 | 3971.95000 | 3974.97000 | 3970.00000 | 3971.81000 | 52.2880 | 207626.2200 | 3970.81997 2014-06-04 10:36:00 | 3972.17000 | 3974.82000 | 3972.00000 | 3973.22000 | 34.3100 | 136355.6500 | 3974.22000 2014-06-04 10:37:00 | 3973.22000 | 3975.34000 | 3973.22000 | 3973.77000 | 75.9789 | 301982.7600 | 3974.55998 2014-06-04 10:38:00 | 3973.25000 | 3974.23000 | 3973.25000 | 3974.09000 | 7.3770 | 29315.9900 | 3973.96999 2014-06-04 10:39:00 | 3974.27000 | 3976.92000 | 3974.24000 | 3975.00000 | 58.0381 | 230708.2600 | 3975.11997 2014-06-04 10:40:00 | 3976.69000 | 3976.69000 | 3975.18000 | 3975.73000 | 23.5470 | 93620.6600 | 3975.90998 2014-06-04 10:41:00 | 3975.88000 | 3979.99000 | 3975.88000 | 3977.89000 | 36.8330 | 146489.5100 | 3977.13003 2014-06-04 10:42:00 | 3977.88000 | 3979.00000 | 3976.75000 | 3976.75000 | 27.9060 | 110999.5700 | 3977.61997 2014-06-04 10:43:00 | 3976.70000 | 3976.70000 | 3973.50000 | 3974.98000 | 38.7980 | 154239.6800 | 3975.44998 2014-06-04 10:44:00 | 3974.98000 | 3976.94000 | 3974.80000 | 3976.89000 | 55.9031 | 222258.2800 | 3975.78004 2014-06-04 10:45:00 | 3976.15000 | 3976.84000 | 3976.15000 | 3976.45000 | 10.8080 | 42979.3900 | 3976.62999 2014-06-04 10:46:00 | 3976.33000 | 3976.84000 | 3975.10000 | 3976.75000 | 22.8920 | 91010.2700 | 3975.64001 2014-06-04 10:47:00 | 3975.29000 | 3976.63000 | 3975.29000 | 3975.31000 | 31.3570 | 124660.0800 | 3975.50998 2014-06-04 10:48:00 | 3975.56000 | 3977.02000 | 3975.56000 | 3977.00000 | 31.2980 | 124443.6400 | 3976.08998 2014-06-04 10:49:00 | 3977.00000 | 3977.00000 | 3975.14000 | 3975.14000 | 14.5370 | 57804.9800 | 3976.39999 2014-06-04 10:50:00 | 3976.00000 | 3976.27000 | 3975.86000 | 3975.96000 | 6.1350 | 24392.3400 | 3975.92999 2014-06-04 10:51:00 | 3975.96000 | 3976.29000 | 3975.94000 | 3975.96000 | 10.0390 | 39917.0300 | 3976.20000 2014-06-04 10:52:00 | 3976.00000 | 3976.88000 | 3976.00000 | 3976.81000 | 7.5810 | 30145.7500 | 3976.49000 2014-06-04 10:53:00 | 3976.81000 | 3977.00000 | 3976.35000 | 3976.81000 | 31.6580 | 125902.3000 | 3976.94998 2014-06-04 10:54:00 | 3976.62000 | 3976.83000 | 3976.15000 | 3976.15000 | 13.9530 | 55484.3100 | 3976.51001 2014-06-04 10:55:00 | 3975.73000 | 3976.62000 | 3975.73000 | 3976.25000 | 3.3330 | 13252.8200 | 3976.24000 2014-06-04 10:56:00 | 3976.35000 | 3976.60000 | 3975.38000 | 3975.38000 | 19.2600 | 76578.7500 | 3976.05000 2014-06-04 10:57:00 | 3976.15000 | 3976.15000 | 3973.36000 | 3975.25000 | 37.0510 | 147257.6400 | 3974.46001 2014-06-04 10:58:00 | 3975.22000 | 3975.22000 | 3974.00000 | 3974.43000 | 21.7310 | 86363.3000 | 3974.20001 2014-06-04 10:59:00 | 3974.43000 | 3975.00000 | 3974.00000 | 3974.00000 | 8.7910 | 34939.1100 | 3974.42000 2014-06-04 11:00:00 | 3974.17000 | 3976.00000 | 3974.01000 | 3974.04000 | 20.1160 | 79956.3900 | 3974.76998 2014-06-04 11:01:00 | 3974.30000 | 3974.93000 | 3972.89000 | 3972.97000 | 11.0450 | 43892.3600 | 3973.95999 2014-06-04 11:02:00 | 3972.99000 | 3974.10000 | 3971.60000 | 3972.80000 | 30.9700 | 123040.2400 | 3972.88000 2014-06-04 11:03:00 | 3972.69000 | 3972.72000 | 3970.00000 | 3970.00000 | 67.5650 | 268277.6200 | 3970.65991 2014-06-04 11:04:00 | 3970.00000 | 3972.21000 | 3970.00000 | 3971.08000 | 174.8579 | 694238.4100 | 3970.29991 2014-06-04 11:05:00 | 3971.00000 | 3971.00000 | 3970.00000 | 3970.00000 | 20.3190 | 80673.4500 | 3970.34999 2014-06-04 11:06:00 | 3970.74000 | 3970.74000 | 3969.95000 | 3969.95000 | 131.8510 | 523449.9800 | 3970.01003 2014-06-04 11:07:00 | 3969.90000 | 3969.90000 | 3965.00000 | 3967.17000 | 90.8161 | 360337.2900 | 3967.76991 2014-06-04 11:08:00 | 3967.17000 | 3971.39000 | 3965.07000 | 3970.04000 | 83.0741 | 329804.1300 | 3970.00009 2014-06-04 11:09:00 | 3970.12000 | 3972.84000 | 3970.12000 | 3971.71000 | 36.0240 | 143073.8300 | 3971.63004 2014-06-04 11:10:00 | 3971.66000 | 3971.72000 | 3970.73000 | 3970.74000 | 14.7530 | 58590.5800 | 3971.43001 2014-06-04 11:11:00 | 3971.00000 | 3971.00000 | 3970.10000 | 3970.12000 | 13.2850 | 52748.4700 | 3970.52998 2014-06-04 11:12:00 | 3970.73000 | 3972.87000 | 3970.30000 | 3971.04000 | 54.7430 | 217431.5400 | 3971.86004 2014-06-04 11:13:00 | 3972.03000 | 3975.18000 | 3972.03000 | 3975.02000 | 14.1050 | 56049.7000 | 3973.74998 2014-06-04 11:14:00 | 3975.51000 | 3976.04000 | 3973.76000 | 3974.16000 | 48.2060 | 191644.5000 | 3975.52995 2014-06-04 11:15:00 | 3974.30000 | 3975.67000 | 3973.01000 | 3974.88000 | 16.0900 | 63956.5600 | 3974.93000 2014-06-04 11:16:00 | 3973.58000 | 3975.00000 | 3973.33000 | 3974.96000 | 37.9500 | 150823.6800 | 3974.27000 2014-06-04 11:17:00 | 3974.50000 | 3974.96000 | 3973.03000 | 3974.36000 | 24.9880 | 99293.0800 | 3973.62999 2014-06-04 11:18:00 | 3973.33000 | 3974.00000 | 3973.13000 | 3973.96000 | 9.0260 | 35865.9800 | 3973.62999 2014-06-04 11:19:00 | 3973.10000 | 3973.98000 | 3973.00000 | 3973.52000 | 7.5850 | 30138.5900 | 3973.44999 2014-06-04 11:20:00 | 3972.99000 | 3973.00000 | 3970.28000 | 3971.96000 | 27.3510 | 108644.2700 | 3972.22001 2014-06-04 11:21:00 | 3971.96000 | 3971.96000 | 3968.00000 | 3969.97000 | 30.9880 | 123018.9500 | 3969.88998 2014-06-04 11:22:00 | 3969.00000 | 3969.57000 | 3968.00000 | 3968.58000 | 23.0890 | 91632.4200 | 3968.65999 2014-06-04 11:23:00 | 3969.00000 | 3972.69000 | 3968.60000 | 3970.35000 | 22.4880 | 89276.7300 | 3969.96999 2014-06-04 11:24:00 | 3971.97000 | 3972.95000 | 3970.69000 | 3971.49000 | 33.5470 | 133228.9500 | 3971.40997 2014-06-04 11:25:00 | 3971.60000 | 3974.59000 | 3971.60000 | 3972.99000 | 53.4220 | 212252.4400 | 3973.13003 2014-06-04 11:26:00 | 3972.99000 | 3974.95000 | 3971.94000 | 3973.07000 | 29.5080 | 117214.4100 | 3972.28999 2014-06-04 11:27:00 | 3973.09000 | 3973.48000 | 3972.51000 | 3972.51000 | 13.0080 | 51679.9600 | 3972.93999 2014-06-04 11:28:00 | 3972.12000 | 3972.66000 | 3971.99000 | 3971.99000 | 8.5320 | 33889.8300 | 3972.08000 2014-06-04 11:29:00 | 3971.60000 | 3972.01000 | 3970.35000 | 3970.54000 | 22.3670 | 88822.1800 | 3971.12998 2014-06-04 11:30:00 | 3970.50000 | 3970.50000 | 3969.12000 | 3969.32000 | 25.5960 | 101611.7400 | 3969.82997 2014-06-04 11:31:00 | 3969.32000 | 3970.00000 | 3969.28000 | 3969.92000 | 10.2360 | 40633.0800 | 3969.62999 2014-06-04 11:32:00 | 3969.86000 | 3970.00000 | 3969.55000 | 3969.98000 | 17.6610 | 70110.6900 | 3969.80000 2014-06-04 11:33:00 | 3970.00000 | 3970.00000 | 3968.78000 | 3968.79000 | 18.9680 | 75283.3100 | 3968.95999 2014-06-04 11:34:00 | 3968.79000 | 3970.00000 | 3954.98000 | 3964.19000 | 85.4489 | 338885.3500 | 3965.93998 2014-06-04 11:35:00 | 3962.31000 | 3962.31000 | 3954.00000 | 3956.06000 | 47.6190 | 188398.4200 | 3956.36999 2014-06-04 11:36:00 | 3955.00000 | 3970.00000 | 3955.00000 | 3963.58000 | 100.2460 | 396887.0800 | 3959.12990 2014-06-04 11:37:00 | 3962.13000 | 3966.90000 | 3962.13000 | 3964.15000 | 49.9759 | 198132.6100 | 3964.55995 2014-06-04 11:38:00 | 3965.25000 | 3968.78000 | 3960.52000 | 3964.14000 | 52.8360 | 209475.5800 | 3964.63995 2014-06-04 11:39:00 | 3966.72000 | 3967.38000 | 3964.21000 | 3966.96000 | 27.3910 | 108638.6100 | 3966.22001 2014-06-04 11:40:00 | 3966.96000 | 3967.93000 | 3960.13000 | 3965.90000 | 28.1750 | 111746.5700 | 3966.15996 2014-06-04 11:41:00 | 3965.00000 | 3965.54000 | 3962.13000 | 3963.81000 | 8.3620 | 33143.0900 | 3963.54000 2014-06-04 11:42:00 | 3963.02000 | 3963.02000 | 3960.10000 | 3960.15000 | 36.6280 | 145091.0900 | 3961.20998 2014-06-04 11:43:00 | 3960.74000 | 3960.74000 | 3951.00000 | 3954.72000 | 81.0880 | 320711.2500 | 3955.09996 2014-06-04 11:44:00 | 3956.76000 | 3959.00000 | 3948.00000 | 3950.04000 | 138.3132 | 546483.5900 | 3951.06011 2014-06-04 11:45:00 | 3950.04000 | 3953.73000 | 3946.00000 | 3949.97000 | 74.7401 | 295079.7200 | 3948.08000 2014-06-04 11:46:00 | 3949.87000 | 3955.00000 | 3948.02000 | 3954.99000 | 79.8880 | 315687.9700 | 3951.62996 2014-06-04 11:47:00 | 3953.55000 | 3955.13000 | 3950.53000 | 3952.84000 | 39.7750 | 157268.2700 | 3953.94995 2014-06-04 11:48:00 | 3952.74000 | 3952.74000 | 3950.00000 | 3950.56000 | 55.9691 | 221131.4800 | 3950.95999 2014-06-04 11:49:00 | 3950.55000 | 3950.58000 | 3948.00000 | 3949.00000 | 89.9979 | 355422.4600 | 3949.22995 2014-06-04 11:50:00 | 3948.95000 | 3948.95000 | 3946.97000 | 3947.16000 | 30.6300 | 120931.8900 | 3948.15000 2014-06-04 11:51:00 | 3947.97000 | 3950.77000 | 3947.24000 | 3950.77000 | 28.8390 | 113885.3800 | 3949.00999 2014-06-04 11:52:00 | 3950.06000 | 3954.59000 | 3950.06000 | 3952.09000 | 53.6730 | 212132.9400 | 3952.32004 2014-06-04 11:53:00 | 3952.07000 | 3956.00000 | 3952.07000 | 3956.00000 | 27.2870 | 107890.2600 | 3953.90998 2014-06-04 11:54:00 | 3956.00000 | 3957.26000 | 3954.34000 | 3956.13000 | 41.9860 | 166095.6000 | 3955.97996 2014-06-04 11:55:00 | 3957.83000 | 3963.96000 | 3956.21000 | 3958.69000 | 66.1620 | 262015.6100 | 3960.21003 2014-06-04 11:56:00 | 3958.64000 | 3958.64000 | 3957.95000 | 3958.17000 | 13.1110 | 51895.3800 | 3958.16000 2014-06-04 11:57:00 | 3958.21000 | 3960.32000 | 3955.54000 | 3957.64000 | 79.2969 | 313869.0800 | 3958.14994 2014-06-04 11:58:00 | 3956.00000 | 3956.77000 | 3952.50000 | 3954.11000 | 57.6000 | 227793.7900 | 3954.75000 2014-06-04 11:59:00 | 3954.11000 | 3960.00000 | 3954.10000 | 3955.92000 | 26.0280 | 102942.5600 | 3955.06999 2014-06-04 12:00:00 | 3956.06000 | 3957.23000 | 3956.06000 | 3957.23000 | 17.1180 | 67729.3700 | 3956.61999 2014-06-04 12:01:00 | 3959.97000 | 3965.00000 | 3957.31000 | 3962.98000 | 78.1599 | 309683.7100 | 3962.18000 2014-06-04 12:02:00 | 3961.00000 | 3963.53000 | 3961.00000 | 3961.46000 | 33.5980 | 133125.2100 | 3962.29998 2014-06-04 12:03:00 | 3961.46000 | 3962.10000 | 3957.23000 | 3958.21000 | 27.3190 | 108182.3700 | 3959.96999 2014-06-04 12:04:00 | 3958.94000 | 3960.99000 | 3956.38000 | 3960.99000 | 33.4050 | 132232.8300 | 3958.46996 2014-06-04 12:05:00 | 3960.89000 | 3965.00000 | 3958.71000 | 3961.13000 | 48.9510 | 193857.2700 | 3960.23001 2014-06-04 12:06:00 | 3961.28000 | 3964.58000 | 3961.28000 | 3962.35000 | 31.7140 | 125678.9400 | 3962.89003 2014-06-04 12:07:00 | 3962.35000 | 3963.96000 | 3962.00000 | 3962.52000 | 53.3940 | 211574.6600 | 3962.52005 2014-06-04 12:08:00 | 3962.55000 | 3966.60000 | 3962.53000 | 3964.28000 | 64.6240 | 256144.9900 | 3963.62007 2014-06-04 12:09:00 | 3964.34000 | 3966.91000 | 3963.34000 | 3966.91000 | 61.4750 | 243754.5000 | 3965.09992 2014-06-04 12:10:00 | 3966.98000 | 3969.99000 | 3966.05000 | 3967.88000 | 99.5599 | 395012.0300 | 3967.58000 2014-06-04 12:11:00 | 3966.02000 | 3969.47000 | 3963.00000 | 3964.02000 | 41.0900 | 162977.6000 | 3966.36000 2014-06-04 12:12:00 | 3964.02000 | 3964.38000 | 3961.00000 | 3961.00000 | 61.8650 | 245182.2400 | 3963.17992 2014-06-04 12:13:00 | 3961.09000 | 3962.56000 | 3959.92000 | 3960.79000 | 27.9670 | 110770.8600 | 3960.76998 2014-06-04 12:14:00 | 3960.00000 | 3962.19000 | 3959.14000 | 3960.72000 | 18.5040 | 73285.5700 | 3960.53002 2014-06-04 12:15:00 | 3960.72000 | 3968.58000 | 3960.72000 | 3966.00000 | 23.6040 | 93550.1500 | 3963.32002 2014-06-04 12:16:00 | 3966.00000 | 3970.00000 | 3965.00000 | 3969.02000 | 59.0370 | 234278.1300 | 3968.32995 2014-06-04 12:17:00 | 3969.03000 | 3972.00000 | 3969.03000 | 3971.04000 | 56.7861 | 225485.5500 | 3970.78994 2014-06-04 12:18:00 | 3971.04000 | 3971.04000 | 3965.00000 | 3966.11000 | 64.3021 | 255206.5000 | 3968.87003 2014-06-04 12:19:00 | 3966.15000 | 3967.79000 | 3966.15000 | 3967.38000 | 54.7770 | 217295.6200 | 3966.90996 2014-06-04 12:20:00 | 3967.53000 | 3972.30000 | 3967.53000 | 3972.30000 | 67.5371 | 268129.6500 | 3970.10995 2014-06-04 12:21:00 | 3972.00000 | 3972.52000 | 3970.10000 | 3971.80000 | 88.8390 | 352771.7300 | 3970.90998 2014-06-04 12:22:00 | 3971.76000 | 3973.00000 | 3970.00000 | 3971.12000 | 66.3290 | 263416.2900 | 3971.35998 2014-06-04 12:23:00 | 3971.12000 | 3974.00000 | 3969.00000 | 3973.00000 | 53.0540 | 210683.7200 | 3971.12005 2014-06-04 12:24:00 | 3971.00000 | 3975.00000 | 3971.00000 | 3974.95000 | 46.5210 | 184818.6200 | 3972.80001 2014-06-04 12:25:00 | 3973.35000 | 3978.93000 | 3973.35000 | 3978.01000 | 61.7510 | 245533.6500 | 3976.19002 2014-06-04 12:26:00 | 3978.02000 | 3981.37000 | 3974.87000 | 3979.81000 | 108.3979 | 431405.4000 | 3979.82994 2014-06-04 12:27:00 | 3978.83000 | 3978.83000 | 3968.00000 | 3973.05000 | 78.6600 | 312658.6600 | 3974.81000 2014-06-04 12:28:00 | 3973.07000 | 3978.86000 | 3973.07000 | 3976.38000 | 108.2360 | 430378.8100 | 3976.29989 2014-06-04 12:29:00 | 3976.38000 | 3977.82000 | 3972.87000 | 3972.87000 | 57.8090 | 229846.4500 | 3975.95999 2014-06-04 12:30:00 | 3975.00000 | 3975.02000 | 3972.00000 | 3973.84000 | 34.1280 | 135603.3000 | 3973.36998 2014-06-04 12:31:00 | 3973.81000 | 3978.48000 | 3973.75000 | 3976.24000 | 56.3619 | 224061.2600 | 3975.40003 2014-06-04 12:32:00 | 3977.72000 | 3981.00000 | 3976.30000 | 3980.12000 | 114.2001 | 454343.8700 | 3978.49000 2014-06-04 12:33:00 | 3980.19000 | 3982.00000 | 3977.80000 | 3979.00000 | 98.8571 | 393446.1100 | 3979.94993 2014-06-04 12:34:00 | 3977.87000 | 3979.84000 | 3977.80000 | 3979.84000 | 48.0580 | 191206.0300 | 3978.64998 2014-06-04 12:35:00 | 3980.00000 | 3981.00000 | 3978.64000 | 3978.64000 | 21.8520 | 86967.3900 | 3979.84001 2014-06-04 12:36:00 | 3977.83000 | 3978.00000 | 3976.25000 | 3977.69000 | 17.6760 | 70307.2800 | 3977.55998 2014-06-04 12:37:00 | 3977.98000 | 3978.00000 | 3977.75000 | 3977.85000 | 13.4550 | 53523.6400 | 3977.96998 2014-06-04 12:38:00 | 3977.99000 | 3978.65000 | 3975.00000 | 3977.98000 | 47.8290 | 190195.3400 | 3976.56999 2014-06-04 12:39:00 | 3975.62000 | 3976.85000 | 3974.57000 | 3974.73000 | 48.4080 | 192454.0800 | 3975.66998 2014-06-04 12:40:00 | 3974.73000 | 3976.56000 | 3973.20000 | 3975.68000 | 70.1720 | 278934.4900 | 3975.01004 2014-06-04 12:41:00 | 3976.64000 | 3977.00000 | 3973.71000 | 3977.00000 | 42.6050 | 169383.8800 | 3975.67995 2014-06-04 12:42:00 | 3976.14000 | 3979.00000 | 3976.00000 | 3978.97000 | 65.7769 | 261614.5700 | 3977.29995 2014-06-04 12:43:00 | 3979.00000 | 3980.00000 | 3978.00000 | 3980.00000 | 112.2440 | 446707.7000 | 3979.79011 2014-06-04 12:44:00 | 3980.95000 | 3982.00000 | 3978.65000 | 3979.13000 | 127.8590 | 508954.3000 | 3980.58997 2014-06-04 12:45:00 | 3980.00000 | 3981.50000 | 3979.98000 | 3980.29000 | 65.7900 | 261888.7500 | 3980.68000 2014-06-04 12:46:00 | 3980.19000 | 3980.90000 | 3979.13000 | 3979.96000 | 16.0700 | 63959.3200 | 3980.04000 2014-06-04 12:47:00 | 3979.96000 | 3981.02000 | 3979.96000 | 3981.00000 | 56.2460 | 223878.7400 | 3980.34994 2014-06-04 12:48:00 | 3981.48000 | 3981.99000 | 3980.09000 | 3981.74000 | 50.9360 | 202784.7800 | 3981.16995 2014-06-04 12:49:00 | 3981.98000 | 3983.00000 | 3981.00000 | 3981.99000 | 102.4320 | 407913.7500 | 3982.29005 2014-06-04 12:50:00 | 3982.89000 | 3988.00000 | 3981.99000 | 3987.99000 | 189.1679 | 753817.0200 | 3984.90990 2014-06-04 12:51:00 | 3987.97000 | 3989.98000 | 3985.43000 | 3989.98000 | 144.3750 | 575753.1400 | 3987.89982 2014-06-04 12:52:00 | 3989.98000 | 3989.99000 | 3987.00000 | 3989.84000 | 110.9429 | 442480.1500 | 3988.36008 2014-06-04 12:53:00 | 3989.84000 | 3989.84000 | 3987.50000 | 3987.92000 | 49.8550 | 198856.9700 | 3988.70994 2014-06-04 12:54:00 | 3987.52000 | 3987.84000 | 3984.91000 | 3985.11000 | 139.2292 | 554964.7000 | 3985.97997 2014-06-04 12:55:00 | 3985.10000 | 3988.99000 | 3985.10000 | 3987.40000 | 44.6720 | 178115.3500 | 3987.18002 2014-06-04 12:56:00 | 3987.44000 | 3988.75000 | 3985.10000 | 3985.10000 | 157.0349 | 626126.2000 | 3987.17980 2014-06-04 12:57:00 | 3985.03000 | 3985.64000 | 3975.73000 | 3981.08000 | 122.7391 | 488704.1000 | 3981.64997 2014-06-04 12:58:00 | 3981.10000 | 3987.00000 | 3981.00000 | 3986.10000 | 104.2211 | 415178.1500 | 3983.63003 2014-06-04 12:59:00 | 3986.96000 | 3986.96000 | 3982.00000 | 3983.97000 | 61.1520 | 243585.6000 | 3983.28003 2014-06-04 13:00:00 | 3983.87000 | 3984.00000 | 3980.05000 | 3983.60000 | 106.7401 | 425078.6100 | 3982.37000 2014-06-04 13:01:00 | 3983.53000 | 3983.53000 | 3981.10000 | 3981.34000 | 39.2110 | 156142.0400 | 3982.10001 2014-06-04 13:02:00 | 3981.40000 | 3983.00000 | 3981.00000 | 3981.66000 | 47.3700 | 188623.5800 | 3981.92000 2014-06-04 13:03:00 | 3981.57000 | 3983.89000 | 3980.97000 | 3981.83000 | 79.0210 | 314645.6800 | 3981.80002 2014-06-04 13:04:00 | 3981.02000 | 3983.00000 | 3979.98000 | 3982.51000 | 87.4129 | 348015.3000 | 3981.28006 2014-06-04 13:05:00 | 3980.33000 | 3981.11000 | 3975.18000 | 3976.96000 | 91.7779 | 365173.4300 | 3978.87995 2014-06-04 13:06:00 | 3976.94000 | 3980.00000 | 3975.00000 | 3975.00000 | 41.1710 | 163730.0700 | 3976.83001 2014-06-04 13:07:00 | 3975.28000 | 3976.90000 | 3972.00000 | 3976.00000 | 83.4671 | 331634.6400 | 3973.23994 2014-06-04 13:08:00 | 3976.53000 | 3978.76000 | 3974.29000 | 3977.00000 | 122.2780 | 486261.7500 | 3976.68994 2014-06-04 13:09:00 | 3977.00000 | 3979.16000 | 3973.98000 | 3976.49000 | 55.2640 | 219702.1800 | 3975.50006 2014-06-04 13:10:00 | 3976.04000 | 3977.66000 | 3973.00000 | 3973.00000 | 55.6790 | 221364.2800 | 3975.71999 2014-06-04 13:11:00 | 3975.40000 | 3976.70000 | 3973.13000 | 3975.98000 | 45.6180 | 181334.3700 | 3975.05998 2014-06-04 13:12:00 | 3975.98000 | 3979.00000 | 3975.52000 | 3977.17000 | 35.3050 | 140420.3800 | 3977.34996 2014-06-04 13:13:00 | 3978.02000 | 3980.50000 | 3977.00000 | 3980.00000 | 58.6560 | 233379.2100 | 3978.77994 2014-06-04 13:14:00 | 3980.00000 | 3982.00000 | 3978.75000 | 3980.13000 | 85.9239 | 341983.2100 | 3980.07008 2014-06-04 13:15:00 | 3978.73000 | 3979.89000 | 3977.01000 | 3977.03000 | 55.5970 | 221188.8100 | 3978.42996 2014-06-04 13:16:00 | 3977.03000 | 3978.00000 | 3975.00000 | 3977.96000 | 44.4090 | 176595.8200 | 3976.57999 2014-06-04 13:17:00 | 3978.00000 | 3981.00000 | 3978.00000 | 3980.99000 | 82.2800 | 327406.7700 | 3979.18000 2014-06-04 13:18:00 | 3980.98000 | 3988.00000 | 3980.98000 | 3984.10000 | 98.4921 | 392329.5100 | 3983.36005 2014-06-04 13:19:00 | 3984.10000 | 3985.77000 | 3981.20000 | 3984.85000 | 81.4079 | 324301.5800 | 3983.65996 2014-06-04 13:20:00 | 3984.85000 | 3987.00000 | 3984.85000 | 3986.26000 | 50.9910 | 203274.2800 | 3986.47001 2014-06-04 13:21:00 | 3987.00000 | 3987.04000 | 3983.00000 | 3984.64000 | 54.6069 | 217648.4900 | 3985.72996 2014-06-04 13:22:00 | 3984.60000 | 3987.50000 | 3983.24000 | 3986.80000 | 66.3230 | 264352.7400 | 3985.84005 2014-06-04 13:23:00 | 3986.80000 | 3989.00000 | 3986.04000 | 3989.00000 | 140.9830 | 562265.6700 | 3988.18011 2014-06-04 13:24:00 | 3988.99000 | 3990.00000 | 3985.72000 | 3988.91000 | 70.6109 | 281642.9800 | 3988.66002 2014-06-04 13:25:00 | 3988.91000 | 3990.00000 | 3988.09000 | 3989.66000 | 65.5419 | 261471.0100 | 3989.37003 2014-06-04 13:26:00 | 3989.66000 | 3990.00000 | 3989.22000 | 3989.54000 | 75.0380 | 299384.9300 | 3989.77996 2014-06-04 13:27:00 | 3989.53000 | 3989.53000 | 3983.76000 | 3983.76000 | 61.1030 | 243571.8600 | 3986.25005 2014-06-04 13:28:00 | 3983.18000 | 3987.44000 | 3983.18000 | 3985.61000 | 48.1500 | 191896.3900 | 3985.39000 2014-06-04 13:29:00 | 3985.35000 | 3987.40000 | 3985.00000 | 3985.90000 | 74.7819 | 298081.4500 | 3986.01004 2014-06-04 13:30:00 | 3985.85000 | 3985.85000 | 3982.00000 | 3984.44000 | 58.5360 | 233205.1500 | 3983.95994 2014-06-04 13:31:00 | 3985.00000 | 3986.98000 | 3984.48000 | 3985.46000 | 95.3581 | 380091.5600 | 3985.93995 2014-06-04 13:32:00 | 3985.04000 | 3985.46000 | 3980.00000 | 3980.00000 | 130.6931 | 520583.4000 | 3983.25010 2014-06-04 13:33:00 | 3981.00000 | 3983.19000 | 3978.02000 | 3979.90000 | 75.4469 | 300345.9700 | 3980.88994 2014-06-04 13:34:00 | 3979.87000 | 3982.74000 | 3979.87000 | 3981.67000 | 47.7440 | 190071.7300 | 3981.06005 2014-06-04 13:35:00 | 3981.67000 | 3984.80000 | 3980.00000 | 3984.00000 | 51.9420 | 206876.5600 | 3982.84003 2014-06-04 13:36:00 | 3982.91000 | 3986.07000 | 3982.86000 | 3985.00000 | 55.6450 | 221681.9300 | 3983.85993 2014-06-04 13:37:00 | 3984.13000 | 3985.00000 | 3984.13000 | 3984.84000 | 25.1070 | 100040.6900 | 3984.56998 2014-06-04 13:38:00 | 3984.82000 | 3987.02000 | 3984.60000 | 3987.02000 | 48.6960 | 194099.1700 | 3985.93995 2014-06-04 13:39:00 | 3987.02000 | 3987.99000 | 3986.07000 | 3987.99000 | 55.9590 | 223132.5300 | 3987.42999 2014-06-04 13:40:00 | 3987.99000 | 3988.00000 | 3984.82000 | 3985.98000 | 70.4880 | 280982.0400 | 3986.23996 2014-06-04 13:41:00 | 3985.02000 | 3985.03000 | 3982.00000 | 3982.24000 | 51.4309 | 204882.8700 | 3983.65001 2014-06-04 13:42:00 | 3982.42000 | 3984.50000 | 3982.40000 | 3983.87000 | 68.7859 | 274010.8300 | 3983.52993 2014-06-04 13:43:00 | 3984.17000 | 3987.70000 | 3983.48000 | 3986.77000 | 52.1981 | 208026.5000 | 3985.32997 2014-06-04 13:44:00 | 3985.97000 | 3988.00000 | 3985.27000 | 3987.70000 | 38.1320 | 152025.8100 | 3986.83002 2014-06-04 13:45:00 | 3987.80000 | 3989.16000 | 3987.80000 | 3988.12000 | 63.8709 | 254745.4400 | 3988.44002 2014-06-04 13:46:00 | 3988.12000 | 3988.12000 | 3985.70000 | 3985.70000 | 47.3871 | 188963.9300 | 3987.66996 2014-06-04 13:47:00 | 3985.70000 | 3987.80000 | 3985.18000 | 3986.99000 | 82.4971 | 328898.6200 | 3986.78994 2014-06-04 13:48:00 | 3986.99000 | 3988.00000 | 3985.29000 | 3988.00000 | 73.5990 | 293410.5100 | 3986.60998 2014-06-04 13:49:00 | 3987.33000 | 3988.88000 | 3987.04000 | 3988.88000 | 47.9680 | 191300.3700 | 3988.07998 2014-06-04 13:50:00 | 3988.14000 | 3989.00000 | 3987.27000 | 3989.00000 | 47.7049 | 190257.3500 | 3988.20994 2014-06-04 13:51:00 | 3989.00000 | 3992.90000 | 3989.00000 | 3992.30000 | 213.4250 | 851706.3800 | 3990.65973 2014-06-04 13:52:00 | 3992.30000 | 3992.30000 | 3989.08000 | 3989.69000 | 64.5970 | 257782.2400 | 3990.61995 2014-06-04 13:53:00 | 3990.00000 | 3991.00000 | 3989.04000 | 3990.04000 | 67.7620 | 270377.2700 | 3990.10003 2014-06-04 13:54:00 | 3990.04000 | 3991.00000 | 3987.12000 | 3988.45000 | 69.1240 | 275689.4400 | 3988.33007 2014-06-04 13:55:00 | 3988.43000 | 3995.00000 | 3988.41000 | 3994.00000 | 177.2352 | 707790.4200 | 3993.50979 2014-06-04 13:56:00 | 3994.00000 | 4005.00000 | 3994.00000 | 4005.00000 | 266.0720 | 1064096.5300 | 3999.28013 2014-06-04 13:57:00 | 4005.00000 | 4019.90000 | 4003.96000 | 4010.04000 | 403.9415 | 1620056.0100 | 4010.62015 2014-06-04 13:58:00 | 4012.78000 | 4022.00000 | 4010.00000 | 4021.15000 | 259.5678 | 1042769.6300 | 4017.32986 2014-06-04 13:59:00 | 4021.02000 | 4030.00000 | 4020.50000 | 4026.59000 | 376.5136 | 1515663.0700 | 4025.52033 2014-06-04 14:00:00 | 4026.59000 | 4028.00000 | 4017.97000 | 4025.00000 | 292.1793 | 1175910.6900 | 4024.61995 2014-06-04 14:01:00 | 4025.00000 | 4030.00000 | 4022.00000 | 4026.00000 | 505.3887 | 2034800.8500 | 4026.20983 2014-06-04 14:02:00 | 4025.05000 | 4030.00000 | 4022.00000 | 4028.00000 | 155.7519 | 626977.5300 | 4025.49007 2014-06-04 14:03:00 | 4028.00000 | 4039.80000 | 4026.84000 | 4030.00000 | 370.8051 | 1495286.0800 | 4032.53955 2014-06-04 14:04:00 | 4030.00000 | 4042.00000 | 4025.50000 | 4040.68000 | 530.6473 | 2140031.4600 | 4032.86965 2014-06-04 14:05:00 | 4041.14000 | 4043.98000 | 4032.94000 | 4039.96000 | 348.5191 | 1408093.7000 | 4040.21992 2014-06-04 14:06:00 | 4040.03000 | 4042.02000 | 4033.28000 | 4036.96000 | 310.8008 | 1254960.8300 | 4037.83006 2014-06-04 14:07:00 | 4035.29000 | 4036.94000 | 4027.98000 | 4034.86000 | 347.8862 | 1402739.7400 | 4032.17967 2014-06-04 14:08:00 | 4034.88000 | 4037.00000 | 4033.00000 | 4036.87000 | 198.6872 | 801774.1700 | 4035.35986 2014-06-04 14:09:00 | 4035.97000 | 4037.02000 | 4028.63000 | 4036.12000 | 236.0929 | 952547.3600 | 4034.63017 2014-06-04 14:10:00 | 4036.48000 | 4036.48000 | 4027.06000 | 4028.31000 | 109.5120 | 441444.9500 | 4031.02005 2014-06-04 14:11:00 | 4028.31000 | 4035.30000 | 4026.13000 | 4035.02000 | 149.2751 | 601791.9000 | 4031.42982 2014-06-04 14:12:00 | 4035.30000 | 4040.20000 | 4035.00000 | 4040.20000 | 262.0303 | 1057991.7300 | 4037.67002 2014-06-04 14:13:00 | 4040.98000 | 4042.00000 | 4032.28000 | 4035.00000 | 220.7112 | 891187.8900 | 4037.80007 2014-06-04 14:14:00 | 4035.02000 | 4038.90000 | 4035.00000 | 4037.03000 | 121.6041 | 490952.1300 | 4037.30012 2014-06-04 14:15:00 | 4035.31000 | 4037.62000 | 4033.00000 | 4034.84000 | 157.9600 | 637436.5700 | 4035.43000 2014-06-04 14:16:00 | 4032.14000 | 4036.07000 | 4032.14000 | 4035.89000 | 145.6469 | 587697.0700 | 4035.07989 2014-06-04 14:17:00 | 4035.06000 | 4035.83000 | 4031.00000 | 4033.62000 | 175.7340 | 708772.0700 | 4033.21017 2014-06-04 14:18:00 | 4032.00000 | 4033.55000 | 4025.02000 | 4026.07000 | 148.7599 | 599392.2600 | 4029.26000 2014-06-04 14:19:00 | 4027.90000 | 4032.94000 | 4027.00000 | 4031.00000 | 90.1410 | 363254.7900 | 4029.85002 2014-06-04 14:20:00 | 4031.36000 | 4034.99000 | 4031.00000 | 4034.51000 | 76.6439 | 309074.9800 | 4032.61007 2014-06-04 14:21:00 | 4034.02000 | 4038.21000 | 4033.00000 | 4037.11000 | 134.8269 | 544026.5100 | 4034.99990 2014-06-04 14:22:00 | 4037.13000 | 4046.98000 | 4037.13000 | 4046.48000 | 214.5619 | 867422.3800 | 4042.76010 2014-06-04 14:23:00 | 4046.90000 | 4063.00000 | 4045.04000 | 4049.07000 | 534.4592 | 2165409.3200 | 4051.58989 2014-06-04 14:24:00 | 4049.92000 | 4064.00000 | 4049.09000 | 4060.03000 | 335.7086 | 1362312.2300 | 4058.01989 2014-06-04 14:25:00 | 4062.27000 | 4062.27000 | 4055.26000 | 4056.02000 | 173.9782 | 706034.6500 | 4058.17992 2014-06-04 14:26:00 | 4056.02000 | 4063.00000 | 4050.92000 | 4059.66000 | 206.8272 | 839147.7500 | 4057.23986 2014-06-04 14:27:00 | 4061.03000 | 4061.10000 | 4050.15000 | 4050.18000 | 146.5702 | 594544.2700 | 4056.38001 2014-06-04 14:28:00 | 4050.06000 | 4055.00000 | 4046.12000 | 4054.00000 | 154.7979 | 626922.2000 | 4049.93992 2014-06-04 14:29:00 | 4055.00000 | 4059.66000 | 4051.38000 | 4056.85000 | 167.6952 | 680372.8100 | 4057.19980 2014-06-04 14:30:00 | 4056.10000 | 4058.18000 | 4051.42000 | 4052.35000 | 215.9802 | 875387.3900 | 4053.09001 2014-06-04 14:31:00 | 4052.35000 | 4053.53000 | 4045.06000 | 4046.02000 | 191.7231 | 776545.5700 | 4050.35015 2014-06-04 14:32:00 | 4047.43000 | 4047.43000 | 4037.00000 | 4047.08000 | 168.6260 | 681761.7800 | 4043.03983 2014-06-04 14:33:00 | 4047.00000 | 4049.82000 | 4045.08000 | 4047.04000 | 129.5109 | 524161.6200 | 4047.24003 2014-06-04 14:34:00 | 4047.07000 | 4047.07000 | 4039.09000 | 4039.09000 | 138.6060 | 560559.9900 | 4044.26986 2014-06-04 14:35:00 | 4039.02000 | 4040.00000 | 4032.03000 | 4040.00000 | 201.9659 | 815463.4000 | 4037.62979 2014-06-04 14:36:00 | 4040.12000 | 4043.54000 | 4035.82000 | 4040.00000 | 134.5558 | 543565.2000 | 4039.69986 2014-06-04 14:37:00 | 4039.26000 | 4042.00000 | 4037.08000 | 4038.91000 | 92.0889 | 372015.3900 | 4039.73998 2014-06-04 14:38:00 | 4038.91000 | 4039.98000 | 4036.12000 | 4036.19000 | 124.1309 | 501179.8700 | 4037.51003 2014-06-04 14:39:00 | 4035.97000 | 4035.97000 | 4032.82000 | 4035.00000 | 137.7199 | 555610.2900 | 4034.35000 2014-06-04 14:40:00 | 4035.12000 | 4041.82000 | 4035.00000 | 4041.77000 | 139.8391 | 564698.4300 | 4038.19997 2014-06-04 14:41:00 | 4042.02000 | 4045.30000 | 4040.00000 | 4045.02000 | 125.8171 | 508587.7500 | 4042.27991 2014-06-04 14:42:00 | 4045.98000 | 4046.98000 | 4040.00000 | 4040.50000 | 160.1908 | 647725.1300 | 4043.46003 2014-06-04 14:43:00 | 4040.50000 | 4041.90000 | 4036.58000 | 4038.38000 | 88.4369 | 357111.8800 | 4038.03993 2014-06-04 14:44:00 | 4038.36000 | 4039.97000 | 4034.98000 | 4034.98000 | 97.3311 | 392893.3400 | 4036.67003 2014-06-04 14:45:00 | 4034.95000 | 4043.82000 | 4033.30000 | 4040.14000 | 63.3480 | 255816.1800 | 4038.26997 2014-06-04 14:46:00 | 4041.53000 | 4044.00000 | 4040.00000 | 4042.54000 | 148.9800 | 602136.9200 | 4041.73000 2014-06-04 14:47:00 | 4042.62000 | 4042.62000 | 4035.80000 | 4036.90000 | 102.9550 | 415862.0500 | 4039.25987 2014-06-04 14:48:00 | 4036.90000 | 4036.90000 | 4033.65000 | 4035.10000 | 98.7459 | 398494.0900 | 4035.54990 2014-06-04 14:49:00 | 4035.12000 | 4037.12000 | 4027.00000 | 4027.96000 | 168.6789 | 680519.8300 | 4034.40995 2014-06-04 14:50:00 | 4027.02000 | 4037.02000 | 4025.10000 | 4032.40000 | 144.0760 | 580762.9800 | 4030.94986 2014-06-04 14:51:00 | 4031.88000 | 4031.98000 | 4026.00000 | 4026.00000 | 130.4061 | 525438.8400 | 4029.24987 2014-06-04 14:52:00 | 4025.10000 | 4025.25000 | 4017.93000 | 4019.97000 | 220.3329 | 886271.6900 | 4022.42016 2014-06-04 14:53:00 | 4017.95000 | 4025.03000 | 4010.00000 | 4020.00000 | 296.1893 | 1190118.0300 | 4018.09995 2014-06-04 14:54:00 | 4022.68000 | 4026.74000 | 4018.00000 | 4026.00000 | 174.6071 | 702501.8500 | 4023.32987 2014-06-04 14:55:00 | 4026.03000 | 4029.00000 | 4022.00000 | 4023.00000 | 159.3661 | 641434.3300 | 4024.90985 2014-06-04 14:56:00 | 4022.98000 | 4024.06000 | 4021.00000 | 4022.02000 | 149.1421 | 599924.3100 | 4022.50008 2014-06-04 14:57:00 | 4022.00000 | 4023.00000 | 4014.00000 | 4014.98000 | 140.4980 | 564702.0000 | 4019.28993 2014-06-04 14:58:00 | 4014.96000 | 4020.10000 | 4014.95000 | 4018.10000 | 181.3599 | 728680.3100 | 4017.86999 2014-06-04 14:59:00 | 4018.04000 | 4030.00000 | 4016.10000 | 4024.02000 | 182.2902 | 733010.6100 | 4021.12001 2014-06-04 15:00:00 | 4024.02000 | 4028.00000 | 4023.00000 | 4023.96000 | 199.1039 | 801490.8500 | 4025.49019 2014-06-04 15:01:00 | 4023.03000 | 4026.88000 | 4021.20000 | 4022.96000 | 110.5781 | 445055.8400 | 4024.80995 2014-06-04 15:02:00 | 4022.96000 | 4025.42000 | 4021.28000 | 4023.98000 | 93.4961 | 376167.5900 | 4023.34991 2014-06-04 15:03:00 | 4023.82000 | 4028.00000 | 4022.96000 | 4025.67000 | 85.1331 | 342607.0400 | 4024.37007 2014-06-04 15:04:00 | 4025.69000 | 4027.08000 | 4023.00000 | 4026.97000 | 102.0520 | 410785.6900 | 4025.26005 2014-06-04 15:05:00 | 4026.50000 | 4026.86000 | 4018.98000 | 4018.98000 | 54.2630 | 218253.3000 | 4022.14004 2014-06-04 15:06:00 | 4018.98000 | 4023.00000 | 4017.00000 | 4022.04000 | 62.0840 | 249551.6100 | 4019.58006 2014-06-04 15:07:00 | 4022.04000 | 4025.64000 | 4021.79000 | 4024.07000 | 72.6781 | 292407.8600 | 4023.32997 2014-06-04 15:08:00 | 4023.08000 | 4024.56000 | 4019.00000 | 4020.37000 | 64.2590 | 258409.4000 | 4021.36998 2014-06-04 15:09:00 | 4020.37000 | 4023.20000 | 4018.07000 | 4020.00000 | 84.7830 | 340886.2800 | 4020.69006 2014-06-04 15:10:00 | 4020.00000 | 4023.22000 | 4020.00000 | 4021.00000 | 74.0910 | 297964.4400 | 4021.60002 2014-06-04 15:11:00 | 4021.27000 | 4023.25000 | 4020.00000 | 4023.04000 | 107.9589 | 434223.6500 | 4022.11997 2014-06-04 15:12:00 | 4023.04000 | 4029.88000 | 4023.00000 | 4029.80000 | 104.2460 | 419629.9200 | 4025.37990 2014-06-04 15:13:00 | 4027.23000 | 4029.80000 | 4027.23000 | 4028.75000 | 62.0520 | 249964.2300 | 4028.30003 2014-06-04 15:14:00 | 4028.00000 | 4033.71000 | 4027.34000 | 4030.16000 | 75.3859 | 303747.1700 | 4029.22992 2014-06-04 15:15:00 | 4033.68000 | 4035.00000 | 4030.01000 | 4034.64000 | 146.8751 | 592354.5000 | 4033.04982 2014-06-04 15:16:00 | 4032.03000 | 4036.00000 | 4032.03000 | 4032.08000 | 93.1909 | 375970.2500 | 4034.41002 2014-06-04 15:17:00 | 4032.00000 | 4032.24000 | 4030.10000 | 4031.00000 | 43.9220 | 177048.0200 | 4030.96002 2014-06-04 15:18:00 | 4031.00000 | 4033.26000 | 4030.97000 | 4033.20000 | 67.0631 | 270388.9000 | 4031.86005 2014-06-04 15:19:00 | 4033.20000 | 4035.02000 | 4031.02000 | 4035.00000 | 93.0670 | 375417.1900 | 4033.83993 2014-06-04 15:20:00 | 4035.00000 | 4036.00000 | 4033.46000 | 4033.80000 | 55.7340 | 224878.2900 | 4034.85006 2014-06-04 15:21:00 | 4034.94000 | 4036.00000 | 4034.04000 | 4035.79000 | 9.9240 | 40041.8800 | 4034.85001 2014-06-04 15:22:00 | 4034.92000 | 4036.54000 | 4031.03000 | 4032.97000 | 71.8490 | 289874.7300 | 4034.49998 2014-06-04 15:23:00 | 4032.96000 | 4034.02000 | 4031.10000 | 4032.95000 | 68.7011 | 277056.9800 | 4032.79002 2014-06-04 15:24:00 | 4032.24000 | 4036.00000 | 4032.00000 | 4033.47000 | 110.5231 | 445912.1400 | 4034.56009 2014-06-04 15:25:00 | 4033.50000 | 4035.07000 | 4033.00000 | 4034.00000 | 78.0321 | 314792.3300 | 4034.14004 2014-06-04 15:26:00 | 4034.00000 | 4034.95000 | 4027.00000 | 4027.05000 | 64.1770 | 258670.3800 | 4030.57995 2014-06-04 15:27:00 | 4027.00000 | 4027.05000 | 4020.11000 | 4021.00000 | 58.5851 | 235695.9300 | 4023.13993 2014-06-04 15:28:00 | 4021.00000 | 4022.05000 | 4015.00000 | 4022.05000 | 61.4820 | 247059.8900 | 4018.41003 2014-06-04 15:29:00 | 4022.07000 | 4023.78000 | 4022.05000 | 4023.00000 | 55.1940 | 222031.5000 | 4022.75005 2014-06-04 15:30:00 | 4023.00000 | 4023.67000 | 4020.72000 | 4021.88000 | 31.7310 | 127622.6800 | 4022.02001 2014-06-04 15:31:00 | 4021.00000 | 4022.35000 | 4020.86000 | 4020.86000 | 5.2840 | 21252.6700 | 4022.08001 2014-06-04 15:32:00 | 4020.92000 | 4021.98000 | 4018.98000 | 4019.00000 | 48.1310 | 193488.8300 | 4020.05001 2014-06-04 15:33:00 | 4018.07000 | 4018.07000 | 4012.00000 | 4012.00000 | 112.3021 | 450897.2800 | 4015.04006 2014-06-04 15:34:00 | 4012.02000 | 4020.00000 | 4005.00000 | 4017.42000 | 106.5171 | 427115.5100 | 4009.82992 2014-06-04 15:35:00 | 4013.00000 | 4018.98000 | 4012.99000 | 4016.01000 | 51.9649 | 208702.6500 | 4016.21993 2014-06-04 15:36:00 | 4016.01000 | 4017.00000 | 4013.25000 | 4013.25000 | 21.2420 | 85296.5000 | 4015.46001 2014-06-04 15:37:00 | 4013.28000 | 4013.40000 | 4011.93000 | 4012.00000 | 8.0460 | 32288.4700 | 4012.97999 2014-06-04 15:38:00 | 4012.00000 | 4013.35000 | 4010.00000 | 4012.02000 | 36.2690 | 145505.1900 | 4011.82999 2014-06-04 15:39:00 | 4011.48000 | 4012.02000 | 4010.02000 | 4010.02000 | 23.4670 | 94126.0300 | 4010.99998 2014-06-04 15:40:00 | 4010.05000 | 4016.00000 | 4010.00000 | 4015.84000 | 82.0949 | 329326.1500 | 4011.52990 2014-06-04 15:41:00 | 4014.00000 | 4016.00000 | 4013.00000 | 4015.92000 | 46.3870 | 186207.6500 | 4014.21997 2014-06-04 15:42:00 | 4015.90000 | 4020.03000 | 4013.00000 | 4020.00000 | 62.8140 | 252425.0500 | 4018.61006 2014-06-04 15:43:00 | 4020.02000 | 4026.03000 | 4020.02000 | 4026.03000 | 66.3680 | 267019.8500 | 4023.31997 2014-06-04 15:44:00 | 4026.03000 | 4029.66000 | 4024.00000 | 4029.00000 | 81.3019 | 327373.6100 | 4026.64004 2014-06-04 15:45:00 | 4029.00000 | 4030.00000 | 4025.27000 | 4025.29000 | 136.9549 | 551630.9600 | 4027.82983 2014-06-04 15:46:00 | 4025.28000 | 4025.96000 | 4018.12000 | 4019.59000 | 39.6600 | 159502.8100 | 4021.76000 2014-06-04 15:47:00 | 4018.17000 | 4019.50000 | 4016.50000 | 4018.02000 | 87.3720 | 351026.5100 | 4017.61004 2014-06-04 15:48:00 | 4018.02000 | 4024.58000 | 4018.02000 | 4024.58000 | 39.0590 | 157076.4400 | 4021.51999 2014-06-04 15:49:00 | 4024.94000 | 4025.92000 | 4021.26000 | 4021.26000 | 140.0140 | 563566.2600 | 4025.07014 2014-06-04 15:50:00 | 4021.41000 | 4027.02000 | 4021.39000 | 4026.04000 | 56.2310 | 226315.6500 | 4024.75001 2014-06-04 15:51:00 | 4026.94000 | 4027.00000 | 4024.61000 | 4025.66000 | 47.8151 | 192506.7700 | 4026.06994 2014-06-04 15:52:00 | 4023.97000 | 4026.30000 | 4023.97000 | 4026.30000 | 25.6700 | 103323.6300 | 4025.07000 2014-06-04 15:53:00 | 4025.48000 | 4027.00000 | 4025.23000 | 4026.83000 | 54.1990 | 218216.7300 | 4026.20999 2014-06-04 15:54:00 | 4025.62000 | 4026.00000 | 4024.96000 | 4025.00000 | 56.5790 | 227754.3100 | 4025.41999 2014-06-04 15:55:00 | 4024.97000 | 4025.00000 | 4023.64000 | 4023.64000 | 8.5640 | 34468.3000 | 4024.79001 2014-06-04 15:56:00 | 4023.13000 | 4023.98000 | 4021.44000 | 4023.00000 | 25.9500 | 104374.5500 | 4022.14000 2014-06-04 15:57:00 | 4023.00000 | 4023.00000 | 4021.50000 | 4023.00000 | 15.3510 | 61751.8900 | 4022.66000 2014-06-04 15:58:00 | 4023.00000 | 4026.00000 | 4023.00000 | 4024.07000 | 41.9310 | 168743.0000 | 4024.30001 2014-06-04 15:59:00 | 4024.05000 | 4025.26000 | 4022.00000 | 4022.45000 | 36.4590 | 146671.7700 | 4022.91999 2014-06-04 16:00:00 | 4022.18000 | 4022.18000 | 4020.03000 | 4020.98000 | 12.6480 | 50851.9200 | 4020.54999 2014-06-04 16:01:00 | 4020.02000 | 4021.91000 | 4020.00000 | 4020.12000 | 41.9950 | 168840.0900 | 4020.47995 2014-06-04 16:02:00 | 4020.08000 | 4022.00000 | 4020.00000 | 4020.13000 | 13.4230 | 53972.0700 | 4020.86001 2014-06-04 16:03:00 | 4021.83000 | 4023.00000 | 4021.83000 | 4022.30000 | 20.3390 | 81809.1400 | 4022.27999 2014-06-04 16:04:00 | 4022.30000 | 4026.83000 | 4022.30000 | 4026.15000 | 42.2100 | 169869.5800 | 4024.39000 2014-06-04 16:05:00 | 4026.15000 | 4027.00000 | 4024.00000 | 4024.73000 | 40.7040 | 163866.4600 | 4025.81004 2014-06-04 16:06:00 | 4026.12000 | 4028.14000 | 4025.02000 | 4027.02000 | 27.6800 | 111456.2600 | 4026.60000 2014-06-04 16:07:00 | 4027.04000 | 4029.99000 | 4027.04000 | 4028.97000 | 59.2010 | 238502.4900 | 4028.69001 2014-06-04 16:08:00 | 4028.97000 | 4029.28000 | 4028.19000 | 4028.19000 | 28.5980 | 115216.7900 | 4028.83999 2014-06-04 16:09:00 | 4028.20000 | 4028.20000 | 4025.99000 | 4026.00000 | 23.2730 | 93711.8200 | 4026.63002 2014-06-04 16:10:00 | 4026.00000 | 4026.00000 | 4024.73000 | 4024.96000 | 17.6780 | 71154.9900 | 4025.05999 2014-06-04 16:11:00 | 4024.98000 | 4026.60000 | 4024.02000 | 4025.51000 | 22.0800 | 88864.9600 | 4024.68000 2014-06-04 16:12:00 | 4025.51000 | 4025.60000 | 4023.72000 | 4023.72000 | 29.6360 | 119278.4900 | 4024.77997 2014-06-04 16:13:00 | 4023.72000 | 4024.96000 | 4023.02000 | 4023.13000 | 20.4140 | 82140.4600 | 4023.73002 2014-06-04 16:14:00 | 4023.48000 | 4025.00000 | 4023.46000 | 4024.61000 | 20.9280 | 84225.2900 | 4024.52999 2014-06-04 16:15:00 | 4023.54000 | 4024.98000 | 4023.48000 | 4023.92000 | 7.6060 | 30608.5900 | 4024.26999 2014-06-04 16:16:00 | 4023.49000 | 4025.00000 | 4023.49000 | 4025.00000 | 9.5440 | 38413.9300 | 4024.93001 2014-06-04 16:17:00 | 4024.98000 | 4025.03000 | 4024.00000 | 4024.68000 | 9.4140 | 37889.2000 | 4024.77001 2014-06-04 16:18:00 | 4025.01000 | 4025.91000 | 4025.00000 | 4025.86000 | 12.0070 | 48330.4600 | 4025.18999 2014-06-04 16:19:00 | 4025.86000 | 4026.00000 | 4025.00000 | 4025.02000 | 6.8800 | 27696.1400 | 4025.60000 2014-06-04 16:20:00 | 4025.02000 | 4026.99000 | 4025.00000 | 4026.99000 | 42.7270 | 172017.1300 | 4025.95997 2014-06-04 16:21:00 | 4026.99000 | 4027.98000 | 4026.01000 | 4026.39000 | 22.6360 | 91151.1700 | 4026.81998 2014-06-04 16:22:00 | 4027.95000 | 4028.00000 | 4026.67000 | 4027.02000 | 17.9180 | 72162.1900 | 4027.35999 2014-06-04 16:23:00 | 4027.98000 | 4028.98000 | 4026.03000 | 4027.08000 | 25.7890 | 103874.5400 | 4027.85999 2014-06-04 16:24:00 | 4027.08000 | 4027.90000 | 4026.15000 | 4026.90000 | 2.8720 | 11565.7200 | 4027.06000 2014-06-04 16:25:00 | 4026.12000 | 4026.95000 | 4026.04000 | 4026.06000 | 17.0830 | 68778.6500 | 4026.15001 2014-06-04 16:26:00 | 4026.06000 | 4026.06000 | 4019.13000 | 4023.57000 | 75.6231 | 304317.0800 | 4024.13006 2014-06-04 16:27:00 | 4023.52000 | 4023.52000 | 4021.14000 | 4023.00000 | 8.4530 | 34002.0700 | 4022.48001 2014-06-04 16:28:00 | 4023.00000 | 4023.50000 | 4022.04000 | 4022.29000 | 12.9070 | 51919.7900 | 4022.60999 2014-06-04 16:29:00 | 4021.45000 | 4023.70000 | 4012.31000 | 4017.51000 | 73.8130 | 296730.4400 | 4020.03005 2014-06-04 16:30:00 | 4017.48000 | 4023.00000 | 4015.00000 | 4020.22000 | 84.3870 | 339200.1400 | 4019.57994 2014-06-04 16:31:00 | 4020.45000 | 4021.73000 | 4020.35000 | 4020.35000 | 7.0360 | 28291.7600 | 4020.99999 2014-06-04 16:32:00 | 4020.35000 | 4022.67000 | 4020.25000 | 4020.88000 | 13.5050 | 54309.2400 | 4021.41998 2014-06-04 16:33:00 | 4020.89000 | 4022.01000 | 4020.00000 | 4022.00000 | 18.7040 | 75217.6600 | 4021.47002 2014-06-04 16:34:00 | 4022.00000 | 4022.96000 | 4021.94000 | 4022.15000 | 18.0970 | 72791.2100 | 4022.27999 2014-06-04 16:35:00 | 4022.19000 | 4022.86000 | 4021.99000 | 4022.24000 | 11.1120 | 44694.5500 | 4022.19001 2014-06-04 16:36:00 | 4022.19000 | 4022.22000 | 4018.00000 | 4019.97000 | 29.8210 | 119898.9000 | 4020.62001 2014-06-04 16:37:00 | 4019.95000 | 4021.91000 | 4019.84000 | 4021.83000 | 9.5870 | 38541.8300 | 4020.21999 2014-06-04 16:38:00 | 4021.18000 | 4022.19000 | 4020.82000 | 4021.33000 | 25.7360 | 103501.0900 | 4021.64997 2014-06-04 16:39:00 | 4022.19000 | 4026.06000 | 4012.10000 | 4023.14000 | 75.7379 | 304649.0200 | 4022.40996 2014-06-04 16:40:00 | 4023.14000 | 4030.00000 | 4011.00000 | 4028.56000 | 65.2239 | 262427.2500 | 4023.48006 2014-06-04 16:41:00 | 4026.40000 | 4029.77000 | 4026.40000 | 4029.76000 | 34.0730 | 137250.5900 | 4028.13003 2014-06-04 16:42:00 | 4029.76000 | 4038.00000 | 4029.75000 | 4032.00000 | 38.8050 | 156420.2300 | 4030.92995 2014-06-04 16:43:00 | 4032.02000 | 4035.27000 | 4032.02000 | 4035.27000 | 32.0610 | 129344.3800 | 4034.32001 2014-06-04 16:44:00 | 4035.34000 | 4038.00000 | 4033.50000 | 4033.67000 | 84.0589 | 339187.0600 | 4035.10998 2014-06-04 16:45:00 | 4034.00000 | 4034.96000 | 4025.13000 | 4028.20000 | 53.3259 | 214953.1600 | 4030.92995 2014-06-04 16:46:00 | 4028.17000 | 4029.94000 | 4026.66000 | 4029.80000 | 30.9750 | 124762.6100 | 4027.84996 2014-06-04 16:47:00 | 4029.78000 | 4032.82000 | 4028.14000 | 4031.13000 | 46.1160 | 185806.9700 | 4029.11995 2014-06-04 16:48:00 | 4031.20000 | 4034.15000 | 4031.20000 | 4032.57000 | 26.9440 | 108642.9000 | 4032.17003 2014-06-04 16:49:00 | 4033.01000 | 4034.00000 | 4031.68000 | 4031.93000 | 13.7800 | 55572.0000 | 4032.80000 2014-06-04 16:50:00 | 4033.00000 | 4033.70000 | 4030.00000 | 4033.01000 | 25.3790 | 102344.5500 | 4032.64999 2014-06-04 16:51:00 | 4033.01000 | 4033.97000 | 4028.14000 | 4032.87000 | 47.3990 | 191073.4600 | 4031.16999 2014-06-04 16:52:00 | 4031.98000 | 4031.98000 | 4029.26000 | 4031.64000 | 26.2620 | 105837.1400 | 4030.05001 2014-06-04 16:53:00 | 4030.00000 | 4030.00000 | 4028.14000 | 4029.68000 | 51.6610 | 208125.1400 | 4028.67001 2014-06-04 16:54:00 | 4029.73000 | 4031.97000 | 4028.14000 | 4030.00000 | 38.1640 | 153804.9500 | 4030.11004 2014-06-04 16:55:00 | 4029.98000 | 4031.25000 | 4025.00000 | 4031.25000 | 39.4340 | 158848.5700 | 4028.21004 2014-06-04 16:56:00 | 4030.00000 | 4030.00000 | 4025.37000 | 4025.37000 | 14.4990 | 58391.5900 | 4027.28000 2014-06-04 16:57:00 | 4025.34000 | 4025.34000 | 4021.05000 | 4024.98000 | 33.6260 | 135263.4400 | 4022.57997 2014-06-04 16:58:00 | 4024.96000 | 4028.42000 | 4024.92000 | 4028.42000 | 14.3300 | 57694.4700 | 4026.13000 2014-06-04 16:59:00 | 4027.16000 | 4027.24000 | 4025.37000 | 4025.37000 | 11.2170 | 45168.2200 | 4026.75999 2014-06-04 17:00:00 | 4025.79000 | 4025.79000 | 4023.26000 | 4023.88000 | 29.0500 | 116887.1400 | 4023.65000 2014-06-04 17:01:00 | 4023.60000 | 4023.94000 | 4023.34000 | 4023.37000 | 14.6600 | 58983.9800 | 4023.46000 2014-06-04 17:02:00 | 4024.08000 | 4024.08000 | 4023.75000 | 4024.00000 | 2.3740 | 9552.9900 | 4024.01000 2014-06-04 17:03:00 | 4023.95000 | 4028.96000 | 4023.95000 | 4025.88000 | 11.1680 | 44958.5300 | 4025.65999 2014-06-04 17:04:00 | 4026.13000 | 4027.02000 | 4025.47000 | 4026.08000 | 20.3500 | 81932.1500 | 4026.15000 2014-06-04 17:05:00 | 4026.12000 | 4026.57000 | 4024.58000 | 4026.12000 | 16.1370 | 64968.4700 | 4026.05999 2014-06-04 17:06:00 | 4026.00000 | 4028.97000 | 4025.52000 | 4026.02000 | 23.6510 | 95230.2500 | 4026.48001 2014-06-04 17:07:00 | 4026.98000 | 4028.64000 | 4026.37000 | 4026.66000 | 27.9920 | 112725.6000 | 4027.06001 2014-06-04 17:08:00 | 4026.66000 | 4029.95000 | 4026.66000 | 4029.00000 | 12.3780 | 49870.2000 | 4028.93999 2014-06-04 17:09:00 | 4027.67000 | 4028.78000 | 4025.96000 | 4025.96000 | 11.5610 | 46559.7600 | 4027.31000 2014-06-04 17:10:00 | 4025.57000 | 4025.90000 | 4024.32000 | 4024.52000 | 22.3720 | 90050.3800 | 4025.14001 2014-06-04 17:11:00 | 4024.52000 | 4024.67000 | 4020.88000 | 4021.66000 | 19.3690 | 77932.0200 | 4023.54000 2014-06-04 17:12:00 | 4022.82000 | 4022.82000 | 4020.94000 | 4021.07000 | 10.0680 | 40487.4600 | 4021.39999 2014-06-04 17:13:00 | 4021.06000 | 4022.42000 | 4018.08000 | 4020.71000 | 53.0120 | 213128.4700 | 4020.38003 2014-06-04 17:14:00 | 4023.22000 | 4023.83000 | 4019.56000 | 4020.65000 | 12.3520 | 49669.8300 | 4021.20001 2014-06-04 17:15:00 | 4020.76000 | 4023.46000 | 4020.09000 | 4021.44000 | 27.2420 | 109550.3200 | 4021.38001 2014-06-04 17:16:00 | 4020.16000 | 4020.96000 | 4019.90000 | 4020.46000 | 31.8270 | 127951.3000 | 4020.20998 2014-06-04 17:17:00 | 4020.34000 | 4021.00000 | 4019.04000 | 4019.90000 | 48.1360 | 193523.8800 | 4020.35995 2014-06-04 17:18:00 | 4019.90000 | 4019.90000 | 4015.00000 | 4016.29000 | 67.6500 | 271767.7100 | 4017.26000 2014-06-04 17:19:00 | 4016.23000 | 4018.00000 | 4015.00000 | 4018.00000 | 19.6290 | 78819.2000 | 4015.45000 2014-06-04 17:20:00 | 4016.22000 | 4020.00000 | 4016.22000 | 4018.08000 | 11.2180 | 45088.1000 | 4019.25999 2014-06-04 17:21:00 | 4019.18000 | 4021.46000 | 4018.17000 | 4020.13000 | 11.7940 | 47411.5600 | 4019.97001 2014-06-04 17:22:00 | 4021.31000 | 4023.45000 | 4020.28000 | 4023.45000 | 6.6350 | 26687.7500 | 4022.26999 2014-06-04 17:23:00 | 4025.00000 | 4028.00000 | 4023.98000 | 4028.00000 | 21.3190 | 85836.3000 | 4026.27999 2014-06-04 17:24:00 | 4028.00000 | 4028.00000 | 4025.09000 | 4025.47000 | 31.0810 | 125139.4200 | 4026.24001 2014-06-04 17:25:00 | 4025.32000 | 4025.32000 | 4022.35000 | 4022.35000 | 10.3400 | 41618.1300 | 4024.96000 2014-06-04 17:26:00 | 4022.38000 | 4023.00000 | 4022.18000 | 4022.18000 | 6.4470 | 25932.5900 | 4022.43000 2014-06-04 17:27:00 | 4022.16000 | 4022.16000 | 4020.48000 | 4020.78000 | 7.9530 | 31983.2300 | 4021.53001 2014-06-04 17:28:00 | 4020.47000 | 4020.57000 | 4020.10000 | 4020.10000 | 7.4800 | 30073.4800 | 4020.52000 2014-06-04 17:29:00 | 4020.43000 | 4021.29000 | 4020.39000 | 4021.29000 | 10.7360 | 43169.3500 | 4020.98999 2014-06-04 17:30:00 | 4021.21000 | 4021.82000 | 4018.74000 | 4018.98000 | 36.7210 | 147636.1500 | 4020.48001 2014-06-04 17:31:00 | 4019.50000 | 4021.05000 | 4018.78000 | 4018.78000 | 9.3000 | 37389.3300 | 4020.36000 2014-06-04 17:32:00 | 4020.79000 | 4021.78000 | 4019.09000 | 4021.78000 | 14.4460 | 58069.9200 | 4019.78999 2014-06-04 17:33:00 | 4020.02000 | 4021.43000 | 4020.00000 | 4021.31000 | 11.7810 | 47367.9900 | 4020.71000 2014-06-04 17:34:00 | 4020.96000 | 4026.59000 | 4020.13000 | 4023.87000 | 19.9680 | 80300.8700 | 4021.47999 2014-06-04 17:35:00 | 4023.89000 | 4026.47000 | 4023.89000 | 4024.58000 | 6.5200 | 26239.8200 | 4024.51000 2014-06-04 17:36:00 | 4026.17000 | 4026.17000 | 4020.37000 | 4023.95000 | 8.6100 | 34640.6100 | 4023.30000 2014-06-04 17:37:00 | 4023.70000 | 4023.70000 | 4020.45000 | 4021.74000 | 35.3410 | 142140.0500 | 4021.96001 2014-06-04 17:38:00 | 4020.05000 | 4024.25000 | 4018.43000 | 4024.25000 | 7.3160 | 29408.8400 | 4019.79999 2014-06-04 17:39:00 | 4024.23000 | 4024.23000 | 4020.26000 | 4022.10000 | 4.5160 | 18163.3000 | 4021.99000 2014-06-04 17:40:00 | 4022.10000 | 4022.10000 | 4020.03000 | 4020.03000 | 3.9950 | 16066.9700 | 4021.77000 2014-06-04 17:41:00 | 4021.63000 | 4021.63000 | 4018.51000 | 4021.43000 | 23.9130 | 96125.6700 | 4019.81002 2014-06-04 17:42:00 | 4024.97000 | 4025.00000 | 4020.06000 | 4022.10000 | 20.0620 | 80684.3700 | 4021.75001 2014-06-04 17:43:00 | 4020.74000 | 4021.87000 | 4019.04000 | 4019.04000 | 5.1660 | 20768.3700 | 4020.19999 2014-06-04 17:44:00 | 4019.02000 | 4021.50000 | 4019.02000 | 4020.77000 | 9.9980 | 40193.5500 | 4020.16000 2014-06-04 17:45:00 | 4020.75000 | 4020.75000 | 4019.86000 | 4019.86000 | 5.6910 | 22877.6300 | 4019.97000 2014-06-04 17:46:00 | 4019.89000 | 4020.00000 | 4019.89000 | 4020.00000 | 1.2690 | 5101.3000 | 4019.93000 2014-06-04 17:47:00 | 4019.87000 | 4019.87000 | 4017.64000 | 4018.83000 | 9.7850 | 39322.3600 | 4018.63999 2014-06-04 17:48:00 | 4017.26000 | 4018.70000 | 4010.00000 | 4013.99000 | 68.2360 | 273760.9600 | 4011.96993 2014-06-04 17:49:00 | 4013.97000 | 4016.00000 | 4012.34000 | 4015.71000 | 24.8520 | 99747.7500 | 4013.67001 2014-06-04 17:50:00 | 4015.71000 | 4015.71000 | 4014.72000 | 4014.72000 | 1.6530 | 6637.2700 | 4015.29000 2014-06-04 17:51:00 | 4013.04000 | 4014.47000 | 4009.11000 | 4010.02000 | 21.7200 | 87132.3800 | 4011.62000 2014-06-04 17:52:00 | 4010.02000 | 4010.54000 | 4002.80000 | 4002.80000 | 28.7270 | 115122.5200 | 4007.46998 2014-06-04 17:53:00 | 4007.85000 | 4007.85000 | 4000.18000 | 4001.25000 | 97.3980 | 389834.5700 | 4002.48995 2014-06-04 17:54:00 | 4000.18000 | 4004.74000 | 4000.18000 | 4001.75000 | 13.2990 | 53214.6300 | 4001.40000 2014-06-04 17:55:00 | 4001.66000 | 4001.66000 | 3993.71000 | 3999.30000 | 148.8040 | 595080.7200 | 3999.09015 2014-06-04 17:56:00 | 3997.96000 | 4002.00000 | 3996.14000 | 4001.96000 | 41.4950 | 165987.8400 | 4000.18995 2014-06-04 17:57:00 | 4002.00000 | 4004.22000 | 4001.41000 | 4002.02000 | 29.8120 | 119310.2100 | 4002.09001 2014-06-04 17:58:00 | 4002.02000 | 4004.93000 | 4002.00000 | 4004.18000 | 43.0540 | 172361.2700 | 4003.37004 2014-06-04 17:59:00 | 4003.00000 | 4005.84000 | 4002.00000 | 4005.38000 | 25.4470 | 101890.0800 | 4004.00998 2014-06-04 18:00:00 | 4005.36000 | 4005.36000 | 4002.00000 | 4004.05000 | 19.0330 | 76213.0700 | 4004.26001 2014-06-04 18:01:00 | 4004.17000 | 4004.17000 | 4004.17000 | 4004.17000 | 1.0140 | 4060.2300 | 4004.17000 2014-06-04 18:02:00 | 4005.24000 | 4006.43000 | 4005.08000 | 4006.41000 | 20.7320 | 83044.3400 | 4005.61001 2014-06-04 18:03:00 | 4006.53000 | 4008.82000 | 4006.53000 | 4007.23000 | 16.2790 | 65241.1500 | 4007.69000 2014-06-04 18:04:00 | 4007.26000 | 4009.00000 | 4007.23000 | 4007.68000 | 3.2720 | 13113.2500 | 4007.72000 2014-06-04 18:05:00 | 4008.34000 | 4009.55000 | 4007.00000 | 4007.75000 | 18.8590 | 75580.4700 | 4007.66000 2014-06-04 18:06:00 | 4007.99000 | 4008.71000 | 4002.00000 | 4002.90000 | 35.9850 | 144170.5600 | 4006.40995 2014-06-04 18:07:00 | 4003.65000 | 4003.65000 | 4002.00000 | 4002.00000 | 6.2920 | 25181.2300 | 4002.10000 2014-06-04 18:08:00 | 4002.00000 | 4002.55000 | 4000.00000 | 4001.39000 | 16.9990 | 68014.7200 | 4001.10000 2014-06-04 18:09:00 | 4001.39000 | 4005.98000 | 4000.05000 | 4001.80000 | 7.2350 | 28945.7000 | 4000.78999 2014-06-04 18:10:00 | 4001.94000 | 4003.95000 | 4001.90000 | 4003.82000 | 5.0290 | 20131.3300 | 4003.05000 2014-06-04 18:11:00 | 4003.82000 | 4003.91000 | 4002.01000 | 4002.30000 | 6.0180 | 24088.9400 | 4002.82000 2014-06-04 18:12:00 | 4003.60000 | 4003.70000 | 4002.52000 | 4003.70000 | 3.1640 | 12667.1700 | 4003.53000 2014-06-04 18:13:00 | 4003.74000 | 4003.88000 | 4002.02000 | 4002.02000 | 4.4570 | 17844.2100 | 4003.64000 2014-06-04 18:14:00 | 4002.02000 | 4003.25000 | 4002.02000 | 4003.25000 | 2.0770 | 8314.2500 | 4003.01000 2014-06-04 18:15:00 | 4002.02000 | 4002.96000 | 4002.00000 | 4002.00000 | 2.1380 | 8556.3100 | 4002.02000 2014-06-04 18:16:00 | 4002.00000 | 4002.60000 | 4002.00000 | 4002.06000 | 8.7500 | 35018.3800 | 4002.10000 2014-06-04 18:17:00 | 4002.06000 | 4002.06000 | 4002.00000 | 4002.00000 | 7.7840 | 31151.6200 | 4002.01001 2014-06-04 18:18:00 | 4001.25000 | 4001.44000 | 4000.28000 | 4000.34000 | 12.6130 | 50461.2100 | 4000.73001 2014-06-04 18:19:00 | 4000.34000 | 4001.00000 | 3998.30000 | 3998.30000 | 19.6560 | 78628.6700 | 4000.23998 2014-06-04 18:20:00 | 3998.00000 | 3999.58000 | 3996.29000 | 3998.45000 | 3.3810 | 13514.7100 | 3997.25000 2014-06-04 18:21:00 | 3998.45000 | 3998.45000 | 3997.00000 | 3997.09000 | 2.5200 | 10073.1000 | 3997.26000 2014-06-04 18:22:00 | 3997.09000 | 3997.71000 | 3997.00000 | 3997.00000 | 8.3980 | 33569.7100 | 3997.35000 2014-06-04 18:23:00 | 3997.00000 | 4002.95000 | 3997.00000 | 3997.00000 | 13.9500 | 55760.4500 | 3997.17000 2014-06-04 18:24:00 | 3996.98000 | 3997.03000 | 3993.01000 | 3993.01000 | 6.1440 | 24546.6700 | 3995.23001 2014-06-04 18:25:00 | 3994.49000 | 3994.51000 | 3991.53000 | 3991.56000 | 1.2200 | 4872.6700 | 3993.99000 2014-06-04 18:26:00 | 3991.56000 | 3993.53000 | 3991.07000 | 3992.04000 | 21.8600 | 87278.4200 | 3992.61000 2014-06-04 18:27:00 | 3992.04000 | 3992.68000 | 3991.20000 | 3991.22000 | 15.2800 | 60993.7500 | 3991.74000 2014-06-04 18:28:00 | 3991.23000 | 3992.00000 | 3991.20000 | 3992.00000 | 6.2750 | 25047.0800 | 3991.56999 2014-06-04 18:29:00 | 3992.00000 | 3996.63000 | 3992.00000 | 3993.66000 | 11.3020 | 45128.1900 | 3992.94001 2014-06-04 18:30:00 | 3998.03000 | 3998.03000 | 3994.10000 | 3994.62000 | 7.2970 | 29163.4600 | 3996.63999 2014-06-04 18:31:00 | 3994.70000 | 3998.00000 | 3994.70000 | 3997.65000 | 18.1440 | 72520.2400 | 3996.93002 2014-06-04 18:32:00 | 3997.65000 | 3998.97000 | 3997.64000 | 3997.96000 | 16.5370 | 66121.0400 | 3998.36999 2014-06-04 18:33:00 | 3998.97000 | 4002.45000 | 3997.81000 | 4000.45000 | 12.0250 | 48102.8100 | 4000.22998 2014-06-04 18:34:00 | 4001.95000 | 4006.35000 | 4000.49000 | 4006.35000 | 50.1839 | 200859.2300 | 4002.46005 2014-06-04 18:35:00 | 4006.37000 | 4008.11000 | 4006.37000 | 4007.01000 | 7.6100 | 30496.0100 | 4007.36000 2014-06-04 18:36:00 | 4007.01000 | 4007.01000 | 4000.20000 | 4000.20000 | 12.8960 | 51599.1500 | 4001.16999 2014-06-04 18:37:00 | 4000.00000 | 4000.99000 | 3996.40000 | 3996.64000 | 13.7240 | 54880.9800 | 3998.91001 2014-06-04 18:38:00 | 3996.57000 | 3998.26000 | 3995.00000 | 3996.15000 | 29.0450 | 116063.3900 | 3995.98996 2014-06-04 18:39:00 | 3996.53000 | 3996.53000 | 3996.01000 | 3996.01000 | 1.7290 | 6909.4300 | 3996.20000 2014-06-04 18:40:00 | 3995.99000 | 4001.91000 | 3995.94000 | 4000.09000 | 14.8100 | 59219.9300 | 3998.65000 2014-06-04 18:41:00 | 4000.79000 | 4003.74000 | 4000.54000 | 4003.65000 | 11.1860 | 44764.4200 | 4001.82999 2014-06-04 18:42:00 | 4000.92000 | 4002.88000 | 4000.92000 | 4001.87000 | 8.4670 | 33883.3800 | 4001.81999 2014-06-04 18:43:00 | 4001.84000 | 4002.51000 | 4000.39000 | 4000.39000 | 16.3200 | 65303.9200 | 4001.47000 2014-06-04 18:44:00 | 4000.49000 | 4001.69000 | 3998.62000 | 3998.62000 | 11.9390 | 47768.0500 | 4001.01000 2014-06-04 18:45:00 | 3997.60000 | 3997.60000 | 3995.24000 | 3996.30000 | 4.2180 | 16857.7000 | 3996.61000 2014-06-04 18:46:00 | 3996.30000 | 3996.30000 | 3991.53000 | 3991.53000 | 26.4420 | 105596.4300 | 3993.51001 2014-06-04 18:47:00 | 3992.04000 | 3992.95000 | 3990.00000 | 3990.00000 | 29.9200 | 119395.9800 | 3990.51000 2014-06-04 18:48:00 | 3990.60000 | 3991.11000 | 3990.58000 | 3991.08000 | 10.2600 | 40946.3300 | 3990.87000 2014-06-04 18:49:00 | 3991.11000 | 3991.13000 | 3989.00000 | 3989.22000 | 17.6170 | 70293.8700 | 3990.11999 2014-06-04 18:50:00 | 3988.04000 | 3991.35000 | 3984.80000 | 3985.27000 | 58.3700 | 232695.3700 | 3986.56000 2014-06-04 18:51:00 | 3985.44000 | 3987.87000 | 3985.44000 | 3987.87000 | 1.0590 | 4221.6600 | 3986.46000 2014-06-04 18:52:00 | 3989.44000 | 3989.44000 | 3989.02000 | 3989.34000 | 3.6510 | 14564.3000 | 3989.13000 2014-06-04 18:53:00 | 3989.34000 | 3989.34000 | 3985.84000 | 3987.24000 | 16.6160 | 66261.5100 | 3987.80998 2014-06-04 18:54:00 | 3987.51000 | 3988.29000 | 3987.51000 | 3988.29000 | 2.2750 | 9072.9500 | 3988.11000 2014-06-04 18:55:00 | 3988.32000 | 3988.45000 | 3986.67000 | 3986.67000 | 10.1430 | 40452.1200 | 3988.18001 2014-06-04 18:56:00 | 3986.59000 | 3986.59000 | 3984.00000 | 3985.92000 | 16.9260 | 67450.5400 | 3985.02998 2014-06-04 18:57:00 | 3985.73000 | 3985.73000 | 3980.50000 | 3981.08000 | 52.0970 | 207483.2200 | 3982.62996 2014-06-04 18:58:00 | 3983.56000 | 3983.56000 | 3980.53000 | 3980.77000 | 3.4010 | 13539.0600 | 3980.91000 2014-06-04 18:59:00 | 3982.23000 | 3982.23000 | 3980.50000 | 3980.50000 | 41.1120 | 163677.7200 | 3981.26002 2014-06-04 19:00:00 | 3981.00000 | 3981.04000 | 3980.50000 | 3980.86000 | 17.8890 | 71212.7600 | 3980.81000 2014-06-04 19:01:00 | 3983.98000 | 3983.98000 | 3983.00000 | 3983.63000 | 3.1220 | 12436.8500 | 3983.62000 2014-06-04 19:02:00 | 3983.23000 | 3984.05000 | 3982.48000 | 3982.51000 | 6.9650 | 27740.3300 | 3982.81999 2014-06-04 19:03:00 | 3983.95000 | 3987.39000 | 3983.95000 | 3987.39000 | 6.4250 | 25601.9500 | 3984.73999 2014-06-04 19:04:00 | 3984.82000 | 3986.52000 | 3984.82000 | 3986.52000 | 5.4200 | 21601.9800 | 3985.61000 2014-06-04 19:05:00 | 3986.89000 | 3988.03000 | 3985.84000 | 3986.36000 | 5.0700 | 20213.6400 | 3986.91000 2014-06-04 19:06:00 | 3986.39000 | 3987.64000 | 3984.98000 | 3984.98000 | 14.2250 | 56697.6400 | 3985.76998 2014-06-04 19:07:00 | 3984.16000 | 3984.48000 | 3981.93000 | 3984.22000 | 1.9000 | 7569.9200 | 3984.17000 2014-06-04 19:08:00 | 3982.70000 | 3984.04000 | 3982.57000 | 3983.92000 | 7.0570 | 28110.2500 | 3983.30999 2014-06-04 19:09:00 | 3982.80000 | 3983.44000 | 3981.55000 | 3981.99000 | 3.4100 | 13581.8100 | 3982.93000 2014-06-04 19:10:00 | 3981.44000 | 3982.80000 | 3981.44000 | 3981.80000 | 0.4400 | 1752.1600 | 3982.19000 2014-06-04 19:11:00 | 3981.02000 | 3981.02000 | 3980.50000 | 3980.50000 | 7.9530 | 31657.9900 | 3980.64001 2014-06-04 19:12:00 | 3981.18000 | 3982.42000 | 3981.10000 | 3981.59000 | 11.9680 | 47652.3900 | 3981.64999 2014-06-04 19:13:00 | 3983.77000 | 3983.77000 | 3981.82000 | 3982.09000 | 7.5550 | 30087.2800 | 3982.42999 2014-06-04 19:14:00 | 3982.75000 | 3982.75000 | 3981.90000 | 3981.90000 | 7.5440 | 30040.8900 | 3982.09001 2014-06-04 19:15:00 | 3981.20000 | 3981.20000 | 3980.10000 | 3980.55000 | 1.9720 | 7849.1200 | 3980.29000 2014-06-04 19:16:00 | 3980.46000 | 3980.46000 | 3980.19000 | 3980.22000 | 10.7740 | 42883.1000 | 3980.24001 2014-06-04 19:17:00 | 3980.32000 | 3982.48000 | 3980.32000 | 3982.48000 | 5.7410 | 22853.4200 | 3980.74000 2014-06-04 19:18:00 | 3982.29000 | 3982.35000 | 3980.98000 | 3982.34000 | 8.4420 | 33616.3100 | 3982.03000 2014-06-04 19:19:00 | 3981.56000 | 3981.71000 | 3980.21000 | 3980.93000 | 7.1200 | 28345.0700 | 3981.05000 2014-06-04 19:20:00 | 3980.52000 | 3980.62000 | 3980.50000 | 3980.51000 | 2.4610 | 9796.0800 | 3980.53000 2014-06-04 19:21:00 | 3980.50000 | 3980.51000 | 3980.10000 | 3980.10000 | 1.4320 | 5699.8100 | 3980.32000 2014-06-04 19:22:00 | 3980.01000 | 3980.02000 | 3980.00000 | 3980.00000 | 12.3540 | 49168.9300 | 3980.00001 2014-06-04 19:23:00 | 3980.02000 | 3980.02000 | 3980.00000 | 3980.01000 | 1.1560 | 4600.9000 | 3980.02000 2014-06-04 19:24:00 | 3980.02000 | 3982.14000 | 3980.01000 | 3980.50000 | 4.9170 | 19571.6600 | 3980.41000 2014-06-04 19:25:00 | 3980.50000 | 3982.20000 | 3980.50000 | 3980.78000 | 13.9010 | 55352.6700 | 3981.92000 2014-06-04 19:26:00 | 3981.05000 | 3982.33000 | 3979.94000 | 3979.94000 | 35.8430 | 142663.4300 | 3980.23003 2014-06-04 19:27:00 | 3979.80000 | 3979.80000 | 3978.05000 | 3979.70000 | 7.1350 | 28388.4500 | 3978.75999 2014-06-04 19:28:00 | 3979.68000 | 3979.70000 | 3979.68000 | 3979.70000 | 0.8260 | 3287.2200 | 3979.69000 2014-06-04 19:29:00 | 3978.70000 | 3979.68000 | 3978.67000 | 3979.53000 | 6.3190 | 25143.4700 | 3979.03000 2014-06-04 19:30:00 | 3978.88000 | 3982.11000 | 3978.88000 | 3979.47000 | 9.1170 | 36291.8400 | 3980.67999 2014-06-04 19:31:00 | 3979.24000 | 3983.74000 | 3979.24000 | 3980.32000 | 14.2590 | 56763.7700 | 3980.91000 2014-06-04 19:32:00 | 3982.05000 | 3984.98000 | 3979.66000 | 3979.66000 | 18.6580 | 74283.4900 | 3981.31999 2014-06-04 19:33:00 | 3979.57000 | 3979.57000 | 3973.00000 | 3977.58000 | 20.3500 | 80927.9900 | 3976.81000 2014-06-04 19:34:00 | 3977.53000 | 3977.53000 | 3974.20000 | 3977.00000 | 8.7030 | 34606.3200 | 3976.37001 2014-06-04 19:35:00 | 3977.02000 | 3979.02000 | 3975.16000 | 3979.02000 | 8.0380 | 31959.6700 | 3976.07000 2014-06-04 19:36:00 | 3978.95000 | 3978.95000 | 3976.78000 | 3978.79000 | 3.0910 | 12296.4500 | 3978.15000 2014-06-04 19:37:00 | 3977.65000 | 3978.91000 | 3977.65000 | 3978.06000 | 6.1300 | 24385.4300 | 3978.05000 2014-06-04 19:38:00 | 3979.66000 | 3979.66000 | 3979.02000 | 3979.56000 | 7.3510 | 29250.9700 | 3979.18000 2014-06-04 19:39:00 | 3979.25000 | 3979.25000 | 3979.02000 | 3979.22000 | 3.0460 | 12120.5700 | 3979.18000 2014-06-04 19:40:00 | 3979.22000 | 3979.25000 | 3979.02000 | 3979.25000 | 5.2750 | 20989.6700 | 3979.07999 2014-06-04 19:41:00 | 3979.25000 | 3980.00000 | 3979.25000 | 3980.00000 | 0.0680 | 270.6000 | 3979.45000 2014-06-04 19:42:00 | 3979.99000 | 3982.44000 | 3979.99000 | 3980.73000 | 3.5380 | 14082.7300 | 3980.42000 2014-06-04 19:43:00 | 3980.73000 | 3981.99000 | 3980.72000 | 3980.72000 | 3.4840 | 13870.8400 | 3981.30000 2014-06-04 19:44:00 | 3980.49000 | 3983.10000 | 3979.00000 | 3979.00000 | 18.5830 | 73984.4300 | 3981.30001 2014-06-04 19:45:00 | 3981.00000 | 3982.75000 | 3979.13000 | 3981.93000 | 9.7720 | 38907.7900 | 3981.56000 2014-06-04 19:46:00 | 3982.50000 | 3982.54000 | 3979.47000 | 3980.92000 | 10.7570 | 42830.1500 | 3981.60999 2014-06-04 19:47:00 | 3980.35000 | 3982.29000 | 3980.33000 | 3981.98000 | 18.2790 | 72776.9100 | 3981.45000 2014-06-04 19:48:00 | 3982.53000 | 3983.10000 | 3982.00000 | 3982.52000 | 5.6790 | 22616.1800 | 3982.42000 2014-06-04 19:49:00 | 3982.98000 | 3983.52000 | 3982.18000 | 3983.04000 | 1.8590 | 7404.4000 | 3983.00000 2014-06-04 19:50:00 | 3983.05000 | 3983.76000 | 3983.04000 | 3983.76000 | 1.5720 | 6261.5800 | 3983.20000 2014-06-04 19:51:00 | 3984.78000 | 3985.00000 | 3983.23000 | 3984.98000 | 17.8760 | 71234.8300 | 3984.93998 2014-06-04 19:52:00 | 3984.98000 | 3991.33000 | 3984.98000 | 3986.71000 | 21.5070 | 85716.7100 | 3985.52998 2014-06-04 19:53:00 | 3985.54000 | 3988.66000 | 3985.54000 | 3988.41000 | 5.1540 | 20545.9200 | 3986.40001 2014-06-04 19:54:00 | 3986.28000 | 3987.47000 | 3986.28000 | 3987.47000 | 0.6040 | 2407.8100 | 3986.44000 2014-06-04 19:55:00 | 3986.48000 | 3987.77000 | 3986.48000 | 3987.07000 | 4.9790 | 19851.6600 | 3987.08000 2014-06-04 19:56:00 | 3987.09000 | 3989.96000 | 3987.05000 | 3988.15000 | 19.3090 | 77016.7400 | 3988.64000 2014-06-04 19:57:00 | 3988.26000 | 3989.83000 | 3988.25000 | 3989.55000 | 8.3460 | 33292.6200 | 3989.04999 2014-06-04 19:58:00 | 3989.70000 | 3993.29000 | 3989.70000 | 3991.00000 | 10.5460 | 42089.4800 | 3991.03999 2014-06-04 19:59:00 | 3991.02000 | 3999.96000 | 3990.82000 | 3995.64000 | 44.8670 | 179137.7400 | 3992.63997 2014-06-04 20:00:00 | 3993.63000 | 3997.90000 | 3993.00000 | 3997.90000 | 12.0740 | 48247.6600 | 3996.00001 2014-06-04 20:01:00 | 3997.62000 | 3997.64000 | 3995.00000 | 3995.00000 | 0.6450 | 2577.6400 | 3996.34000 2014-06-04 20:02:00 | 3995.66000 | 3996.46000 | 3995.66000 | 3996.23000 | 13.6750 | 54644.5600 | 3995.94998 2014-06-04 20:03:00 | 3996.25000 | 3997.61000 | 3996.18000 | 3996.66000 | 15.8950 | 63529.0000 | 3996.78998 2014-06-04 20:04:00 | 3996.66000 | 3996.66000 | 3993.00000 | 3993.00000 | 26.4970 | 105840.7100 | 3994.43998 2014-06-04 20:05:00 | 3993.33000 | 3994.00000 | 3990.85000 | 3993.18000 | 12.4520 | 49723.1400 | 3993.19001 2014-06-04 20:06:00 | 3992.15000 | 3992.53000 | 3991.04000 | 3991.04000 | 7.6080 | 30371.1300 | 3992.00000 2014-06-04 20:07:00 | 3991.04000 | 3991.57000 | 3984.42000 | 3987.34000 | 10.6490 | 42472.7200 | 3988.42000 2014-06-04 20:08:00 | 3987.34000 | 3987.34000 | 3980.75000 | 3983.66000 | 33.7320 | 134405.6500 | 3984.51002 2014-06-04 20:09:00 | 3983.73000 | 3983.73000 | 3982.67000 | 3982.91000 | 1.6250 | 6472.2500 | 3982.92000 2014-06-04 20:10:00 | 3983.00000 | 3983.51000 | 3982.67000 | 3983.00000 | 18.9540 | 75498.4300 | 3983.25002 2014-06-04 20:11:00 | 3983.00000 | 3983.00000 | 3979.00000 | 3979.33000 | 18.2790 | 72771.5200 | 3981.15000 2014-06-04 20:12:00 | 3979.71000 | 3979.71000 | 3978.10000 | 3978.14000 | 0.4900 | 1949.5300 | 3978.64000 2014-06-04 20:13:00 | 3978.14000 | 3979.05000 | 3978.14000 | 3978.27000 | 11.6230 | 46240.0000 | 3978.32001 2014-06-04 20:14:00 | 3978.54000 | 3982.38000 | 3978.54000 | 3978.87000 | 19.6660 | 78271.0000 | 3980.01998 2014-06-04 20:15:00 | 3978.87000 | 3978.87000 | 3978.87000 | 3978.87000 | 0.7600 | 3023.9400 | 3978.87000 2014-06-04 20:16:00 | 3978.87000 | 3980.00000 | 3978.02000 | 3978.02000 | 5.8220 | 23166.0200 | 3979.05000 2014-06-04 20:17:00 | 3979.22000 | 3979.22000 | 3978.15000 | 3979.18000 | 3.9960 | 15900.4600 | 3979.09000 2014-06-04 20:18:00 | 3978.08000 | 3979.31000 | 3978.08000 | 3979.31000 | 3.4500 | 13725.9100 | 3978.52000 2014-06-04 20:19:00 | 3979.31000 | 3979.33000 | 3979.31000 | 3979.33000 | 0.3940 | 1567.8600 | 3979.33000 2014-06-04 20:20:00 | 3979.33000 | 3983.25000 | 3978.96000 | 3981.61000 | 36.2070 | 144128.6400 | 3980.67997 2014-06-04 20:21:00 | 3981.61000 | 3985.00000 | 3981.61000 | 3982.71000 | 34.3470 | 136797.2800 | 3982.79997 2014-06-04 20:22:00 | 3983.00000 | 3986.73000 | 3982.75000 | 3984.38000 | 7.2640 | 28947.4400 | 3985.06001 2014-06-04 20:23:00 | 3984.48000 | 3987.57000 | 3984.48000 | 3985.25000 | 10.5810 | 42176.6300 | 3986.07000 2014-06-04 20:24:00 | 3985.45000 | 3986.54000 | 3985.45000 | 3985.45000 | 11.7460 | 46813.2700 | 3985.46999 2014-06-04 20:25:00 | 3985.99000 | 3986.27000 | 3985.99000 | 3986.27000 | 4.2470 | 16929.1500 | 3986.14000 2014-06-04 20:26:00 | 3986.04000 | 3986.31000 | 3984.20000 | 3984.20000 | 15.6600 | 62407.6400 | 3985.16000 2014-06-04 20:27:00 | 3982.24000 | 3984.14000 | 3982.12000 | 3983.44000 | 7.8550 | 31288.1900 | 3983.21999 2014-06-04 20:28:00 | 3983.41000 | 3986.03000 | 3983.41000 | 3985.02000 | 12.4530 | 49615.3500 | 3984.21001 2014-06-04 20:29:00 | 3985.09000 | 3986.25000 | 3985.06000 | 3986.10000 | 9.2690 | 36944.0200 | 3985.76000 2014-06-04 20:30:00 | 3986.10000 | 3986.41000 | 3986.10000 | 3986.25000 | 4.3530 | 17352.2600 | 3986.28000 2014-06-04 20:31:00 | 3986.25000 | 3989.98000 | 3984.05000 | 3986.00000 | 18.6240 | 74229.1900 | 3985.67002 2014-06-04 20:32:00 | 3984.42000 | 3990.36000 | 3984.42000 | 3989.39000 | 8.9980 | 35873.2300 | 3986.80000 2014-06-04 20:33:00 | 3989.13000 | 3990.00000 | 3988.58000 | 3988.76000 | 14.5480 | 58039.8000 | 3989.53999 2014-06-04 20:34:00 | 3989.70000 | 3989.95000 | 3989.25000 | 3989.94000 | 5.5100 | 21983.6300 | 3989.77000 2014-06-04 20:35:00 | 3990.45000 | 3990.45000 | 3990.45000 | 3990.45000 | 0.0500 | 199.5200 | 3990.45000 2014-06-04 20:36:00 | 3990.45000 | 3990.48000 | 3990.45000 | 3990.48000 | 0.0200 | 79.8100 | 3990.47000 2014-06-04 20:37:00 | . | . | . | . | . | . | . 2014-06-04 20:38:00 | 3990.48000 | 3993.02000 | 3990.04000 | 3992.77000 | 16.8120 | 67113.4700 | 3992.00001 2014-06-04 20:39:00 | 3992.77000 | 3992.77000 | 3992.11000 | 3992.14000 | 2.7400 | 10938.5100 | 3992.16000 2014-06-04 20:40:00 | 3992.24000 | 3992.84000 | 3992.13000 | 3992.50000 | 1.5880 | 6339.9500 | 3992.41000 2014-06-04 20:41:00 | 3993.01000 | 3994.97000 | 3993.01000 | 3993.95000 | 14.3610 | 57357.4100 | 3993.97000 2014-06-04 20:42:00 | 3994.37000 | 3994.94000 | 3993.67000 | 3993.67000 | 0.8420 | 3363.4000 | 3994.54000 2014-06-04 20:43:00 | 3993.67000 | 3995.58000 | 3993.55000 | 3993.64000 | 2.4800 | 9906.6600 | 3994.62000 2014-06-04 20:44:00 | 3993.64000 | 3994.95000 | 3993.63000 | 3994.26000 | 9.3430 | 37320.4000 | 3994.48001 2014-06-04 20:45:00 | 3996.26000 | 4000.11000 | 3996.26000 | 4000.11000 | 14.6100 | 58419.0400 | 3998.57000 2014-06-04 20:46:00 | 4000.11000 | 4003.62000 | 4000.10000 | 4003.52000 | 10.4050 | 41642.2400 | 4002.13999 2014-06-04 20:47:00 | 4003.52000 | 4003.65000 | 4000.42000 | 4002.76000 | 17.4780 | 69960.0700 | 4002.74999 2014-06-04 20:48:00 | 4002.78000 | 4005.96000 | 4002.78000 | 4003.86000 | 21.7130 | 86932.2100 | 4003.69002 2014-06-04 20:49:00 | 4003.86000 | 4005.16000 | 4003.86000 | 4004.87000 | 14.8290 | 59384.1100 | 4004.59000 2014-06-04 20:50:00 | 4005.21000 | 4008.68000 | 4005.21000 | 4005.98000 | 7.3540 | 29458.6800 | 4005.80001 2014-06-04 20:51:00 | 4006.04000 | 4007.23000 | 3997.97000 | 4006.25000 | 58.4780 | 234157.6300 | 4004.19997 2014-06-04 20:52:00 | 4006.25000 | 4011.79000 | 4006.25000 | 4007.67000 | 23.4720 | 94083.2300 | 4008.32001 2014-06-04 20:53:00 | 4010.42000 | 4014.67000 | 4010.42000 | 4013.08000 | 21.6310 | 86798.4200 | 4012.69001 2014-06-04 20:54:00 | 4014.56000 | 4015.00000 | 4013.90000 | 4014.86000 | 4.0980 | 16452.6400 | 4014.80000 2014-06-04 20:55:00 | 4014.87000 | 4020.00000 | 4014.87000 | 4018.46000 | 7.0210 | 28203.9400 | 4017.08000 2014-06-04 20:56:00 | 4016.64000 | 4018.60000 | 4016.64000 | 4018.60000 | 9.3760 | 37665.6700 | 4017.23999 2014-06-04 20:57:00 | 4019.55000 | 4020.51000 | 4018.82000 | 4020.51000 | 20.1300 | 80912.9600 | 4019.52000 2014-06-04 20:58:00 | 4019.04000 | 4020.00000 | 4017.81000 | 4019.82000 | 11.5520 | 46436.7300 | 4019.80001 2014-06-04 20:59:00 | 4020.00000 | 4020.00000 | 4018.05000 | 4018.05000 | 13.4890 | 54210.8900 | 4018.90000 2014-06-04 21:00:00 | 4019.11000 | 4024.00000 | 4016.43000 | 4024.00000 | 32.4940 | 130594.6300 | 4019.04003 2014-06-04 21:01:00 | 4018.27000 | 4024.01000 | 4018.26000 | 4021.77000 | 17.9610 | 72231.9000 | 4021.60000 2014-06-04 21:02:00 | 4021.78000 | 4024.64000 | 4017.70000 | 4017.70000 | 27.4410 | 110308.4700 | 4019.84001 2014-06-04 21:03:00 | 4017.69000 | 4017.70000 | 4001.99000 | 4004.15000 | 50.5639 | 202583.9500 | 4006.49005 2014-06-04 21:04:00 | 4004.15000 | 4009.97000 | 4004.13000 | 4009.93000 | 17.8430 | 71494.8400 | 4006.88001 2014-06-04 21:05:00 | 4009.03000 | 4012.14000 | 4009.01000 | 4012.14000 | 22.3490 | 89655.5600 | 4011.60999 2014-06-04 21:06:00 | 4013.78000 | 4017.01000 | 4012.25000 | 4017.00000 | 18.6550 | 74907.1200 | 4015.38998 2014-06-04 21:07:00 | 4017.04000 | 4021.98000 | 4017.04000 | 4021.98000 | 18.5140 | 74421.1100 | 4019.72002 2014-06-04 21:08:00 | 4020.27000 | 4021.69000 | 4016.60000 | 4016.60000 | 18.7280 | 75306.7800 | 4021.07999 2014-06-04 21:09:00 | 4021.00000 | 4021.00000 | 4018.66000 | 4019.73000 | 6.4720 | 26015.7300 | 4019.74000 2014-06-04 21:10:00 | 4019.73000 | 4019.73000 | 4015.59000 | 4017.62000 | 27.1850 | 109205.5400 | 4017.11997 2014-06-04 21:11:00 | 4017.63000 | 4025.00000 | 4015.00000 | 4020.88000 | 53.3700 | 214599.5700 | 4020.98000 2014-06-04 21:12:00 | 4020.88000 | 4022.79000 | 4020.86000 | 4020.86000 | 29.2240 | 117521.9000 | 4021.42003 2014-06-04 21:13:00 | 4020.77000 | 4020.79000 | 4018.51000 | 4019.85000 | 6.8390 | 27490.0800 | 4019.61000 2014-06-04 21:14:00 | 4018.57000 | 4019.07000 | 4018.55000 | 4018.57000 | 3.0890 | 12413.3500 | 4018.57000 2014-06-04 21:15:00 | 4018.57000 | 4018.84000 | 4010.00000 | 4012.98000 | 83.9520 | 336890.9500 | 4012.90004 2014-06-04 21:16:00 | 4010.10000 | 4011.53000 | 4008.46000 | 4009.34000 | 7.9020 | 31687.0100 | 4010.00000 2014-06-04 21:17:00 | 4009.23000 | 4011.94000 | 4006.08000 | 4008.20000 | 19.4380 | 77907.4800 | 4007.99999 2014-06-04 21:18:00 | 4008.27000 | 4011.45000 | 4005.99000 | 4009.17000 | 24.4280 | 97914.4000 | 4008.28999 2014-06-04 21:19:00 | 4008.95000 | 4008.95000 | 4006.99000 | 4007.92000 | 4.0240 | 16129.5000 | 4008.32000 2014-06-04 21:20:00 | 4007.88000 | 4007.88000 | 4006.97000 | 4006.97000 | 2.0720 | 8303.6000 | 4007.53000 2014-06-04 21:21:00 | 4006.62000 | 4006.62000 | 4006.02000 | 4006.17000 | 16.7840 | 67238.7500 | 4006.12002 2014-06-04 21:22:00 | 4006.24000 | 4006.86000 | 4006.20000 | 4006.30000 | 8.7260 | 34959.3900 | 4006.34999 2014-06-04 21:23:00 | 4006.83000 | 4007.93000 | 4006.30000 | 4007.93000 | 18.1790 | 72842.0600 | 4006.93000 2014-06-04 21:24:00 | 4007.93000 | 4010.16000 | 4006.54000 | 4007.75000 | 13.4160 | 53769.1400 | 4007.83999 2014-06-04 21:25:00 | 4007.04000 | 4008.54000 | 4007.02000 | 4007.45000 | 4.2130 | 16882.9100 | 4007.34000 2014-06-04 21:26:00 | 4008.40000 | 4009.19000 | 4007.51000 | 4008.64000 | 2.7060 | 10846.1200 | 4008.17000 2014-06-04 21:27:00 | 4007.66000 | 4008.89000 | 4006.74000 | 4006.74000 | 9.2240 | 36960.5700 | 4007.00001 2014-06-04 21:28:00 | 4006.85000 | 4008.17000 | 4006.85000 | 4007.36000 | 5.0000 | 20037.8500 | 4007.57000 2014-06-04 21:29:00 | 4007.32000 | 4007.32000 | 4005.00000 | 4005.66000 | 22.3640 | 89584.3800 | 4005.74002 2014-06-04 21:30:00 | 4005.68000 | 4007.52000 | 4004.38000 | 4005.41000 | 22.7850 | 91259.3300 | 4005.23997 2014-06-04 21:31:00 | 4005.44000 | 4006.44000 | 4004.37000 | 4004.40000 | 18.6900 | 74862.1600 | 4005.47000 2014-06-04 21:32:00 | 4005.96000 | 4005.96000 | 4003.98000 | 4003.98000 | 8.5510 | 34244.0600 | 4004.68000 2014-06-04 21:33:00 | 4003.61000 | 4003.96000 | 3996.93000 | 3999.27000 | 73.7431 | 295034.9200 | 4000.85006 2014-06-04 21:34:00 | 3999.97000 | 4007.00000 | 3995.94000 | 3995.94000 | 53.3850 | 213571.9100 | 4000.59993 2014-06-04 21:35:00 | 3995.03000 | 4003.75000 | 3992.97000 | 4001.52000 | 28.7670 | 115032.0200 | 3998.74998 2014-06-04 21:36:00 | 4000.72000 | 4002.00000 | 3999.27000 | 4000.00000 | 32.4610 | 129870.6400 | 4000.82001 2014-06-04 21:37:00 | 3999.99000 | 4000.91000 | 3999.00000 | 4000.41000 | 4.5460 | 18183.6900 | 3999.93000 2014-06-04 21:38:00 | 4000.06000 | 4001.00000 | 3997.69000 | 4000.10000 | 11.6000 | 46398.9300 | 3999.91000 2014-06-04 21:39:00 | 4000.13000 | 4000.28000 | 4000.13000 | 4000.28000 | 1.5070 | 6028.2800 | 4000.19000 2014-06-04 21:40:00 | 4000.16000 | 4001.58000 | 3999.38000 | 4001.58000 | 23.6440 | 94595.6600 | 4000.83002 2014-06-04 21:41:00 | 4001.06000 | 4001.58000 | 4001.00000 | 4001.58000 | 9.3300 | 37331.8700 | 4001.27000 2014-06-04 21:42:00 | 4001.58000 | 4001.58000 | 4001.04000 | 4001.58000 | 12.4900 | 49979.6900 | 4001.58000 2014-06-04 21:43:00 | 4001.05000 | 4001.61000 | 4001.05000 | 4001.59000 | 3.3820 | 13533.2400 | 4001.55000 2014-06-04 21:44:00 | 4002.00000 | 4003.75000 | 4002.00000 | 4003.75000 | 9.0900 | 36388.4400 | 4003.13000 2014-06-04 21:45:00 | 4003.75000 | 4004.96000 | 4002.29000 | 4003.41000 | 6.6440 | 26603.4200 | 4004.13001 2014-06-04 21:46:00 | 4003.44000 | 4003.50000 | 4002.36000 | 4002.39000 | 4.4060 | 17635.7300 | 4002.66000 2014-06-04 21:47:00 | 4003.50000 | 4003.50000 | 4002.38000 | 4003.05000 | 7.0640 | 28276.1200 | 4002.85001 2014-06-04 21:48:00 | 4002.38000 | 4002.38000 | 4002.38000 | 4002.38000 | 0.7450 | 2981.7700 | 4002.38000 2014-06-04 21:49:00 | 4002.54000 | 4002.54000 | 4000.59000 | 4001.54000 | 14.1850 | 56766.8600 | 4001.88998 2014-06-04 21:50:00 | 4001.50000 | 4002.00000 | 3998.06000 | 3998.06000 | 17.9000 | 71592.9500 | 3999.61000 2014-06-04 21:51:00 | 3998.06000 | 3999.73000 | 3996.30000 | 3998.51000 | 9.7930 | 39153.9000 | 3998.15001 2014-06-04 21:52:00 | 3998.48000 | 3998.48000 | 3996.45000 | 3996.45000 | 2.8170 | 11261.5600 | 3997.71000 2014-06-04 21:53:00 | 3998.02000 | 3998.02000 | 3993.06000 | 3994.43000 | 25.7920 | 103051.2400 | 3995.47001 2014-06-04 21:54:00 | 3994.39000 | 4000.00000 | 3993.92000 | 3997.19000 | 20.0400 | 80058.5600 | 3994.94000 2014-06-04 21:55:00 | 3997.76000 | 3999.00000 | 3996.00000 | 3999.00000 | 16.5590 | 66193.2800 | 3997.42000 2014-06-04 21:56:00 | 3999.00000 | 3999.00000 | 3997.29000 | 3997.72000 | 9.2150 | 36847.8400 | 3998.67999 2014-06-04 21:57:00 | 3998.70000 | 3998.70000 | 3996.17000 | 3997.25000 | 20.8650 | 83406.0600 | 3997.40997 2014-06-04 21:58:00 | 3997.21000 | 3997.21000 | 3995.23000 | 3996.97000 | 2.5630 | 10243.8400 | 3996.82000 2014-06-04 21:59:00 | 3996.15000 | 3996.15000 | 3994.91000 | 3994.91000 | 3.2930 | 13155.4800 | 3994.98000 2014-06-04 22:00:00 | 3994.53000 | 3996.11000 | 3988.00000 | 3994.57000 | 21.1260 | 84361.0000 | 3993.22998 2014-06-04 22:01:00 | 3995.61000 | 4000.50000 | 3993.00000 | 3995.05000 | 12.1330 | 48464.3900 | 3994.43001 2014-06-04 22:02:00 | 3995.05000 | 3997.00000 | 3995.05000 | 3995.94000 | 9.9810 | 39887.4600 | 3996.34000 2014-06-04 22:03:00 | 3996.95000 | 3996.95000 | 3994.99000 | 3995.01000 | 11.5830 | 46281.1900 | 3995.61001 2014-06-04 22:04:00 | 3994.00000 | 3994.99000 | 3985.00000 | 3987.47000 | 18.8660 | 75293.1100 | 3990.93998 2014-06-04 22:05:00 | 3989.26000 | 3995.85000 | 3985.75000 | 3995.00000 | 15.6670 | 62532.6500 | 3991.35999 2014-06-04 22:06:00 | 3994.98000 | 3994.98000 | 3994.38000 | 3994.38000 | 10.3420 | 41313.6900 | 3994.75001 2014-06-04 22:07:00 | 3994.31000 | 3994.31000 | 3991.53000 | 3992.40000 | 19.4110 | 77502.3000 | 3992.70000 2014-06-04 22:08:00 | 3993.00000 | 3993.00000 | 3991.62000 | 3991.64000 | 7.7120 | 30785.6100 | 3991.91000 2014-06-04 22:09:00 | 3991.60000 | 3991.61000 | 3990.16000 | 3991.33000 | 15.3020 | 61071.5200 | 3991.08001 2014-06-04 22:10:00 | 3991.31000 | 3992.00000 | 3991.31000 | 3992.00000 | 44.4551 | 177444.5600 | 3991.54994 2014-06-04 22:11:00 | 3991.98000 | 3991.98000 | 3991.98000 | 3991.98000 | 0.8100 | 3233.5000 | 3991.98000 2014-06-04 22:12:00 | 3991.98000 | 3994.97000 | 3991.98000 | 3994.97000 | 10.4070 | 41556.7100 | 3993.14999 2014-06-04 22:13:00 | 3994.23000 | 3997.00000 | 3993.20000 | 3995.64000 | 17.0210 | 68005.0400 | 3995.36000 2014-06-04 22:14:00 | 3995.66000 | 3997.95000 | 3995.66000 | 3996.99000 | 9.8270 | 39278.0200 | 3996.94999 2014-06-04 22:15:00 | 3997.29000 | 3998.00000 | 3997.28000 | 3998.00000 | 22.4740 | 89837.9800 | 3997.42002 2014-06-04 22:16:00 | 3997.98000 | 3997.99000 | 3997.00000 | 3997.99000 | 1.0620 | 4245.5800 | 3997.72000 2014-06-04 22:17:00 | 3997.99000 | 3998.00000 | 3997.98000 | 3998.00000 | 3.6980 | 14784.5800 | 3997.99000 2014-06-04 22:18:00 | 3998.00000 | 4005.54000 | 3998.00000 | 4001.29000 | 11.3040 | 45230.2200 | 4001.26001 2014-06-04 22:19:00 | 4004.86000 | 4005.85000 | 4002.99000 | 4003.32000 | 17.4890 | 70027.3400 | 4004.08000 2014-06-04 22:20:00 | 4003.51000 | 4003.51000 | 3995.00000 | 3996.01000 | 38.3160 | 153296.9200 | 4000.85996 2014-06-04 22:21:00 | 3996.01000 | 4001.94000 | 3995.55000 | 4001.77000 | 4.1710 | 16673.1000 | 3997.39000 2014-06-04 22:22:00 | 3996.58000 | 4000.47000 | 3996.00000 | 3999.91000 | 18.1030 | 72386.3100 | 3998.58001 2014-06-04 22:23:00 | 3999.56000 | 3999.56000 | 3995.60000 | 3997.86000 | 16.9730 | 67856.3800 | 3997.90001 2014-06-04 22:24:00 | 3997.86000 | 3997.86000 | 3995.84000 | 3996.32000 | 19.7670 | 79000.1100 | 3996.56999 2014-06-04 22:25:00 | 3996.32000 | 3998.64000 | 3996.00000 | 3997.75000 | 17.3810 | 69470.3600 | 3996.91000 2014-06-04 22:26:00 | 3997.61000 | 3997.63000 | 3995.18000 | 3995.18000 | 2.6640 | 10645.6100 | 3996.10000 2014-06-04 22:27:00 | 3995.21000 | 3995.21000 | 3991.85000 | 3993.91000 | 22.8960 | 91464.9800 | 3994.79998 2014-06-04 22:28:00 | 3993.83000 | 3993.99000 | 3993.42000 | 3993.99000 | 11.4880 | 45881.6900 | 3993.87999 2014-06-04 22:29:00 | 3995.00000 | 3996.26000 | 3994.00000 | 3994.00000 | 1.1640 | 4649.3700 | 3994.30000 2014-06-04 22:30:00 | 3994.29000 | 3995.26000 | 3994.28000 | 3995.26000 | 7.0000 | 27965.8400 | 3995.12000 2014-06-04 22:31:00 | 3995.10000 | 3998.97000 | 3995.10000 | 3998.75000 | 8.2210 | 32856.0600 | 3996.60000 2014-06-04 22:32:00 | 3998.73000 | 4001.81000 | 3997.71000 | 4001.81000 | 17.5660 | 70253.8800 | 3999.41998 2014-06-04 22:33:00 | 4001.84000 | 4004.72000 | 4001.84000 | 4004.72000 | 34.5010 | 138149.8500 | 4004.23001 2014-06-04 22:34:00 | 4005.00000 | 4009.16000 | 4003.50000 | 4008.91000 | 19.6870 | 78874.1000 | 4006.40999 2014-06-04 22:35:00 | 4009.18000 | 4009.82000 | 4005.00000 | 4009.54000 | 20.9160 | 83860.0400 | 4009.36998 2014-06-04 22:36:00 | 4009.00000 | 4009.00000 | 4009.00000 | 4009.00000 | 1.6380 | 6566.7400 | 4009.00000 2014-06-04 22:37:00 | 4009.00000 | 4011.95000 | 4009.00000 | 4009.94000 | 13.4160 | 53792.6100 | 4009.58999 2014-06-04 22:38:00 | 4009.00000 | 4009.82000 | 4006.41000 | 4006.41000 | 9.5110 | 38117.1500 | 4007.69000 2014-06-04 22:39:00 | 4008.07000 | 4011.68000 | 4008.04000 | 4011.68000 | 19.4230 | 77870.2700 | 4009.18001 2014-06-04 22:40:00 | 4009.23000 | 4011.93000 | 4009.23000 | 4010.86000 | 13.2040 | 52960.6700 | 4010.96001 2014-06-04 22:41:00 | 4010.74000 | 4010.74000 | 4006.47000 | 4009.98000 | 11.3600 | 45537.7300 | 4008.60000 2014-06-04 22:42:00 | 4007.43000 | 4008.75000 | 4005.46000 | 4005.46000 | 8.6640 | 34717.1400 | 4007.06001 2014-06-04 22:43:00 | 4007.98000 | 4008.37000 | 4006.40000 | 4007.36000 | 27.3850 | 109747.1200 | 4007.55997 2014-06-04 22:44:00 | 4007.39000 | 4007.99000 | 4003.91000 | 4003.91000 | 11.9020 | 47693.8800 | 4007.22001 2014-06-04 22:45:00 | 4003.91000 | 4004.06000 | 4003.00000 | 4003.00000 | 1.6700 | 6685.9100 | 4003.54000 2014-06-04 22:46:00 | 4004.97000 | 4004.99000 | 4003.91000 | 4004.37000 | 10.0410 | 40208.1000 | 4004.39000 2014-06-04 22:47:00 | 4005.23000 | 4007.65000 | 4005.23000 | 4007.65000 | 19.4950 | 78116.3100 | 4006.98998 2014-06-04 22:48:00 | 4008.94000 | 4008.94000 | 4006.47000 | 4007.01000 | 8.7880 | 35226.3400 | 4008.46000 2014-06-04 22:49:00 | 4007.03000 | 4008.98000 | 4007.00000 | 4007.80000 | 30.5600 | 122468.2500 | 4007.47000 2014-06-04 22:50:00 | 4007.02000 | 4007.77000 | 4006.85000 | 4006.85000 | 7.8740 | 31552.9100 | 4007.23001 2014-06-04 22:51:00 | 4006.83000 | 4006.87000 | 4005.79000 | 4006.85000 | 6.3640 | 25499.1700 | 4006.78001 2014-06-04 22:52:00 | 4007.00000 | 4009.83000 | 4007.00000 | 4008.69000 | 31.9070 | 127891.4300 | 4008.25998 2014-06-04 22:53:00 | 4010.00000 | 4010.35000 | 4008.70000 | 4008.70000 | 7.5290 | 30188.6400 | 4009.65000 2014-06-04 22:54:00 | 4008.69000 | 4009.50000 | 4008.49000 | 4008.49000 | 2.7110 | 10867.7000 | 4008.74000 2014-06-04 22:55:00 | 4008.47000 | 4008.47000 | 4006.64000 | 4006.64000 | 1.5000 | 6011.2900 | 4007.53000 2014-06-04 22:56:00 | 4006.64000 | 4009.50000 | 4006.00000 | 4007.43000 | 40.1630 | 160965.3400 | 4007.80003 2014-06-04 22:57:00 | 4007.14000 | 4008.21000 | 4005.37000 | 4007.23000 | 19.9920 | 80111.3200 | 4007.17001 2014-06-04 22:58:00 | 4005.64000 | 4006.00000 | 4000.33000 | 4002.07000 | 14.2740 | 57136.7300 | 4002.85001 2014-06-04 22:59:00 | 4000.92000 | 4000.92000 | 3990.00000 | 3994.35000 | 50.0340 | 199938.2300 | 3996.05005 2014-06-04 23:00:00 | 3994.35000 | 3994.35000 | 3990.00000 | 3990.02000 | 32.2410 | 128698.9000 | 3991.78001 2014-06-04 23:01:00 | 3990.03000 | 3990.27000 | 3985.00000 | 3985.00000 | 51.0060 | 203412.1200 | 3987.99995 2014-06-04 23:02:00 | 3985.08000 | 3987.93000 | 3980.00000 | 3986.35000 | 47.0270 | 187271.5000 | 3982.20996 2014-06-04 23:03:00 | 3985.08000 | 3988.02000 | 3984.00000 | 3987.37000 | 42.4590 | 169276.5400 | 3986.81999 2014-06-04 23:04:00 | 3986.00000 | 3997.98000 | 3986.00000 | 3992.42000 | 57.4330 | 229129.5400 | 3989.51004 2014-06-04 23:05:00 | 3988.76000 | 3992.75000 | 3988.76000 | 3992.60000 | 23.3850 | 93329.1700 | 3990.97997 2014-06-04 23:06:00 | 3991.41000 | 3992.60000 | 3988.73000 | 3989.30000 | 11.6210 | 46383.8400 | 3991.38000 2014-06-04 23:07:00 | 3989.30000 | 3990.95000 | 3985.08000 | 3988.87000 | 33.1700 | 132269.3100 | 3987.62000 2014-06-04 23:08:00 | 3986.04000 | 3986.04000 | 3982.46000 | 3982.63000 | 37.5270 | 149510.8700 | 3984.08997 2014-06-04 23:09:00 | 3982.04000 | 3984.53000 | 3978.03000 | 3979.06000 | 35.2950 | 140476.2500 | 3980.05996 2014-06-04 23:10:00 | 3979.00000 | 3989.97000 | 3978.03000 | 3983.36000 | 47.1160 | 187644.6700 | 3982.60995 2014-06-04 23:11:00 | 3980.52000 | 3984.42000 | 3980.52000 | 3984.42000 | 36.7290 | 146293.3100 | 3983.04999 2014-06-04 23:12:00 | 3985.25000 | 3986.03000 | 3984.42000 | 3985.19000 | 22.7120 | 90511.2500 | 3985.17001 2014-06-04 23:13:00 | 3985.24000 | 3986.03000 | 3985.19000 | 3985.61000 | 8.0910 | 32245.4100 | 3985.34000 2014-06-04 23:14:00 | 3985.75000 | 3987.93000 | 3984.42000 | 3987.90000 | 23.3910 | 93251.5000 | 3986.64001 2014-06-04 23:15:00 | 3987.90000 | 3988.03000 | 3985.70000 | 3985.80000 | 26.8810 | 107177.4000 | 3987.11001 2014-06-04 23:16:00 | 3985.81000 | 3987.85000 | 3985.81000 | 3987.85000 | 8.4100 | 33530.8200 | 3987.02000 2014-06-04 23:17:00 | 3987.00000 | 3987.16000 | 3985.70000 | 3986.96000 | 17.9440 | 71536.5900 | 3986.66002 2014-06-04 23:18:00 | 3985.80000 | 3990.00000 | 3985.70000 | 3988.71000 | 32.7570 | 130600.5200 | 3986.94998 2014-06-04 23:19:00 | 3987.15000 | 3991.53000 | 3987.13000 | 3987.52000 | 41.3800 | 165030.9900 | 3988.18000 2014-06-04 23:20:00 | 3988.99000 | 3989.59000 | 3988.00000 | 3989.30000 | 24.2090 | 96565.9600 | 3988.84999 2014-06-04 23:21:00 | 3988.35000 | 3990.26000 | 3988.04000 | 3988.42000 | 17.5370 | 69950.9400 | 3988.75999 2014-06-04 23:22:00 | 3989.97000 | 3989.99000 | 3988.14000 | 3988.24000 | 9.7870 | 39048.1500 | 3989.79999 2014-06-04 23:23:00 | 3988.25000 | 3989.71000 | 3985.70000 | 3987.69000 | 39.3420 | 156884.1200 | 3987.70002 2014-06-04 23:24:00 | 3987.49000 | 3987.90000 | 3985.92000 | 3987.86000 | 12.5640 | 50101.0700 | 3987.67001 2014-06-04 23:25:00 | 3987.88000 | 3987.90000 | 3985.00000 | 3985.25000 | 16.4410 | 65544.2800 | 3986.64000 2014-06-04 23:26:00 | 3985.27000 | 3985.27000 | 3985.00000 | 3985.02000 | 7.2940 | 29066.6800 | 3985.01001 2014-06-04 23:27:00 | 3984.91000 | 3985.00000 | 3983.25000 | 3983.25000 | 15.2980 | 60947.0700 | 3983.98999 2014-06-04 23:28:00 | 3982.17000 | 3982.21000 | 3980.00000 | 3980.00000 | 27.9380 | 111210.1900 | 3980.60999 2014-06-04 23:29:00 | 3979.96000 | 3981.79000 | 3979.96000 | 3981.79000 | 20.8410 | 82947.8500 | 3980.03001 2014-06-04 23:30:00 | 3981.67000 | 3983.00000 | 3981.67000 | 3982.90000 | 17.9970 | 71670.8300 | 3982.37999 2014-06-04 23:31:00 | 3982.90000 | 3984.51000 | 3982.90000 | 3984.10000 | 9.0900 | 36210.1100 | 3983.51000 2014-06-04 23:32:00 | 3984.10000 | 3984.21000 | 3980.00000 | 3982.16000 | 27.3420 | 108889.7400 | 3982.51001 2014-06-04 23:33:00 | 3983.24000 | 3983.26000 | 3983.24000 | 3983.26000 | 0.7830 | 3118.8800 | 3983.24000 2014-06-04 23:34:00 | 3983.06000 | 3983.06000 | 3981.96000 | 3982.00000 | 6.2040 | 24708.0000 | 3982.59001 2014-06-04 23:35:00 | 3981.85000 | 3982.02000 | 3979.98000 | 3980.00000 | 17.6590 | 70289.7700 | 3980.39000 2014-06-04 23:36:00 | 3980.00000 | 3983.18000 | 3978.60000 | 3981.12000 | 33.1450 | 131914.6300 | 3979.92996 2014-06-04 23:37:00 | 3981.33000 | 3983.72000 | 3974.96000 | 3975.00000 | 56.7090 | 225650.9500 | 3979.09999 2014-06-04 23:38:00 | 3974.94000 | 3979.11000 | 3974.01000 | 3978.96000 | 65.3890 | 260009.5000 | 3976.34998 2014-06-04 23:39:00 | 3978.96000 | 3979.20000 | 3978.00000 | 3978.94000 | 23.5240 | 93600.7500 | 3978.95002 2014-06-04 23:40:00 | 3978.02000 | 3980.03000 | 3978.00000 | 3980.03000 | 15.3110 | 60912.9400 | 3978.38000 2014-06-04 23:41:00 | 3980.05000 | 3981.90000 | 3977.16000 | 3977.16000 | 40.0760 | 159514.0900 | 3980.28996 2014-06-04 23:42:00 | 3977.28000 | 3977.28000 | 3970.00000 | 3970.00000 | 85.0130 | 337624.7600 | 3971.45006 2014-06-04 23:43:00 | 3972.74000 | 3972.74000 | 3970.00000 | 3971.69000 | 93.6020 | 371673.7100 | 3970.79005 2014-06-04 23:44:00 | 3970.07000 | 3971.55000 | 3968.56000 | 3970.04000 | 101.6740 | 403648.8300 | 3970.03010 2014-06-04 23:45:00 | 3970.04000 | 3974.50000 | 3970.00000 | 3971.54000 | 39.4780 | 156753.0500 | 3970.63998 2014-06-04 23:46:00 | 3970.75000 | 3973.70000 | 3970.75000 | 3971.33000 | 42.7720 | 169885.6400 | 3971.89002 2014-06-04 23:47:00 | 3971.35000 | 3972.19000 | 3963.01000 | 3963.65000 | 31.5840 | 125335.6700 | 3968.33003 2014-06-04 23:48:00 | 3963.65000 | 3966.70000 | 3960.52000 | 3966.70000 | 52.4620 | 207903.3300 | 3962.93003 2014-06-04 23:49:00 | 3964.79000 | 3969.88000 | 3964.79000 | 3966.09000 | 48.1860 | 191154.2400 | 3967.00995 2014-06-04 23:50:00 | 3966.07000 | 3968.96000 | 3963.73000 | 3968.18000 | 27.1170 | 107560.5000 | 3966.52998 2014-06-04 23:51:00 | 3968.81000 | 3968.95000 | 3960.52000 | 3965.60000 | 49.6070 | 196705.2200 | 3965.26996 2014-06-04 23:52:00 | 3963.74000 | 3972.00000 | 3963.74000 | 3968.07000 | 60.9989 | 242202.9600 | 3970.60998 2014-06-04 23:53:00 | 3968.82000 | 3972.00000 | 3968.10000 | 3970.15000 | 42.6460 | 169304.8500 | 3970.00996 2014-06-04 23:54:00 | 3970.15000 | 3974.85000 | 3970.15000 | 3972.96000 | 18.1670 | 72167.5200 | 3972.44999 2014-06-04 23:55:00 | 3973.90000 | 3978.00000 | 3973.08000 | 3975.14000 | 41.4910 | 164937.6900 | 3975.26001 2014-06-04 23:56:00 | 3976.72000 | 3977.98000 | 3975.14000 | 3975.14000 | 45.1330 | 179468.5500 | 3976.44003 2014-06-04 23:57:00 | 3975.14000 | 3975.88000 | 3975.00000 | 3975.02000 | 22.4440 | 89218.2200 | 3975.15002 2014-06-04 23:58:00 | 3975.02000 | 3975.06000 | 3970.14000 | 3971.02000 | 34.7040 | 137904.2500 | 3973.73003 2014-06-04 23:59:00 | 3971.05000 | 3973.38000 | 3970.00000 | 3970.39000 | 48.5720 | 192915.8100 | 3971.75002 2014-06-05 00:00:00 | 3970.41000 | 3972.68000 | 3969.50000 | 3971.02000 | 40.6560 | 161442.7900 | 3970.94996 2014-06-05 00:01:00 | 3972.71000 | 3972.71000 | 3969.50000 | 3972.17000 | 63.6160 | 252578.2300 | 3970.35994 2014-06-05 00:02:00 | 3972.15000 | 3975.00000 | 3970.33000 | 3971.56000 | 27.9650 | 111087.0900 | 3972.35996 2014-06-05 00:03:00 | 3971.63000 | 3974.52000 | 3970.00000 | 3970.00000 | 31.7340 | 126027.0300 | 3971.36003 2014-06-05 00:04:00 | 3970.00000 | 3970.21000 | 3965.96000 | 3966.97000 | 53.9150 | 213930.3800 | 3967.91993 2014-06-05 00:05:00 | 3966.97000 | 3971.11000 | 3966.97000 | 3971.02000 | 40.3100 | 160014.2000 | 3969.59000 2014-06-05 00:06:00 | 3971.02000 | 3973.05000 | 3971.02000 | 3971.29000 | 6.9820 | 27731.9700 | 3971.92000 2014-06-05 00:07:00 | 3971.25000 | 3971.25000 | 3967.59000 | 3969.28000 | 49.9260 | 198178.3800 | 3969.43995 2014-06-05 00:08:00 | 3969.76000 | 3970.21000 | 3967.94000 | 3968.85000 | 19.5090 | 77435.4900 | 3969.22000 2014-06-05 00:09:00 | 3968.83000 | 3972.11000 | 3968.00000 | 3970.29000 | 34.8410 | 138296.8400 | 3969.37001 2014-06-05 00:10:00 | 3970.32000 | 3972.29000 | 3970.32000 | 3971.48000 | 33.0630 | 131322.5300 | 3971.89002 2014-06-05 00:11:00 | 3970.63000 | 3970.63000 | 3970.60000 | 3970.60000 | 0.3200 | 1270.6000 | 3970.62000 2014-06-05 00:12:00 | 3971.95000 | 3972.85000 | 3970.85000 | 3971.30000 | 42.1320 | 167363.1300 | 3972.35002 2014-06-05 00:13:00 | 3972.43000 | 3974.00000 | 3972.43000 | 3973.29000 | 18.7000 | 74300.7400 | 3973.30000 2014-06-05 00:14:00 | 3972.80000 | 3975.00000 | 3971.58000 | 3974.80000 | 30.1140 | 119670.8000 | 3973.93003 2014-06-05 00:15:00 | 3974.28000 | 3978.00000 | 3974.28000 | 3975.84000 | 26.8220 | 106623.2600 | 3975.22001 2014-06-05 00:16:00 | 3975.89000 | 3977.90000 | 3975.08000 | 3977.70000 | 74.9989 | 298240.0000 | 3976.58998 2014-06-05 00:17:00 | 3977.69000 | 3981.47000 | 3977.69000 | 3980.09000 | 63.6950 | 253518.0800 | 3980.18992 2014-06-05 00:18:00 | 3981.25000 | 3989.12000 | 3980.05000 | 3984.32000 | 61.4689 | 244813.5600 | 3982.71998 2014-06-05 00:19:00 | 3984.32000 | 3986.73000 | 3983.06000 | 3983.87000 | 55.1000 | 219545.3500 | 3984.49000 2014-06-05 00:20:00 | 3983.33000 | 3984.69000 | 3980.03000 | 3980.04000 | 32.1900 | 128179.5900 | 3981.97000 2014-06-05 00:21:00 | 3980.03000 | 3983.80000 | 3980.00000 | 3983.48000 | 29.0950 | 115842.9700 | 3981.53996 2014-06-05 00:22:00 | 3983.52000 | 3993.90000 | 3983.52000 | 3989.00000 | 33.9370 | 135352.6800 | 3988.34997 2014-06-05 00:23:00 | 3986.31000 | 3988.89000 | 3986.31000 | 3986.78000 | 19.4290 | 77463.5100 | 3987.00000 2014-06-05 00:24:00 | 3986.78000 | 3986.79000 | 3985.00000 | 3985.10000 | 22.5060 | 89697.1800 | 3985.47998 2014-06-05 00:25:00 | 3985.00000 | 3985.19000 | 3983.97000 | 3985.00000 | 23.4250 | 93347.1500 | 3984.93997 2014-06-05 00:26:00 | 3985.00000 | 3985.00000 | 3981.00000 | 3981.00000 | 26.9550 | 107367.9400 | 3983.22997 2014-06-05 00:27:00 | 3980.48000 | 3980.48000 | 3977.24000 | 3980.10000 | 39.6330 | 157689.3700 | 3978.74003 2014-06-05 00:28:00 | 3980.14000 | 3981.78000 | 3979.20000 | 3979.86000 | 29.8940 | 118970.4300 | 3979.74003 2014-06-05 00:29:00 | 3980.22000 | 3985.41000 | 3980.22000 | 3985.35000 | 20.7290 | 82576.4600 | 3983.61999 2014-06-05 00:30:00 | 3985.00000 | 3986.00000 | 3983.61000 | 3984.51000 | 35.3990 | 141074.5200 | 3985.26999 2014-06-05 00:31:00 | 3985.88000 | 3987.00000 | 3984.72000 | 3986.86000 | 89.8120 | 358032.8500 | 3986.47005 2014-06-05 00:32:00 | 3986.86000 | 3986.86000 | 3983.63000 | 3984.98000 | 12.8400 | 51173.9600 | 3985.51000 2014-06-05 00:33:00 | 3984.94000 | 3984.96000 | 3983.71000 | 3984.96000 | 40.7910 | 162532.5300 | 3984.52001 2014-06-05 00:34:00 | 3984.96000 | 3984.96000 | 3984.02000 | 3984.94000 | 2.3030 | 9176.3000 | 3984.50000 2014-06-05 00:35:00 | 3984.05000 | 3984.15000 | 3983.61000 | 3983.61000 | 14.5170 | 57833.9100 | 3983.86999 2014-06-05 00:36:00 | 3983.63000 | 3985.00000 | 3983.55000 | 3985.00000 | 16.5830 | 66071.5300 | 3984.29001 2014-06-05 00:37:00 | 3985.02000 | 3989.80000 | 3985.02000 | 3987.12000 | 36.2510 | 144550.0400 | 3987.48001 2014-06-05 00:38:00 | 3987.14000 | 3989.80000 | 3987.12000 | 3988.02000 | 36.5420 | 145752.5400 | 3988.63002 2014-06-05 00:39:00 | 3988.02000 | 3988.02000 | 3985.09000 | 3985.09000 | 28.6960 | 114392.4600 | 3986.35997 2014-06-05 00:40:00 | 3985.02000 | 3986.23000 | 3985.02000 | 3985.04000 | 5.5990 | 22315.0700 | 3985.55000 2014-06-05 00:41:00 | 3985.03000 | 3985.27000 | 3984.02000 | 3985.14000 | 17.8600 | 71170.7500 | 3984.92000 2014-06-05 00:42:00 | 3985.17000 | 3986.90000 | 3985.17000 | 3986.90000 | 20.5820 | 82043.0800 | 3986.16001 2014-06-05 00:43:00 | 3986.80000 | 3989.02000 | 3986.02000 | 3986.02000 | 23.8990 | 95309.0500 | 3987.98999 2014-06-05 00:44:00 | 3986.05000 | 3987.00000 | 3984.02000 | 3984.03000 | 22.3810 | 89195.8000 | 3985.34001 2014-06-05 00:45:00 | 3984.03000 | 3984.54000 | 3983.96000 | 3984.31000 | 11.1200 | 44302.5000 | 3984.04000 2014-06-05 00:46:00 | 3984.31000 | 3984.48000 | 3983.08000 | 3983.65000 | 61.8500 | 246407.8100 | 3983.96000 2014-06-05 00:47:00 | 3983.22000 | 3983.22000 | 3981.00000 | 3981.02000 | 17.5610 | 69924.4100 | 3981.80000 2014-06-05 00:48:00 | 3981.04000 | 3983.67000 | 3981.04000 | 3983.02000 | 34.4490 | 137207.0500 | 3982.89999 2014-06-05 00:49:00 | 3983.99000 | 3985.96000 | 3983.02000 | 3985.04000 | 11.8030 | 47027.3300 | 3984.35001 2014-06-05 00:50:00 | 3985.51000 | 3986.00000 | 3980.22000 | 3983.62000 | 96.2930 | 383505.3000 | 3982.69007 2014-06-05 00:51:00 | 3982.98000 | 3983.50000 | 3981.00000 | 3981.66000 | 27.6720 | 110200.2900 | 3982.38001 2014-06-05 00:52:00 | 3981.64000 | 3984.87000 | 3980.20000 | 3982.30000 | 18.8690 | 75136.5800 | 3982.01000 2014-06-05 00:53:00 | 3982.30000 | 3984.66000 | 3982.30000 | 3982.70000 | 3.1460 | 12528.7500 | 3982.44000 2014-06-05 00:54:00 | 3982.75000 | 3984.99000 | 3982.75000 | 3984.65000 | 52.1800 | 207904.9000 | 3984.38000 2014-06-05 00:55:00 | 3983.95000 | 3984.43000 | 3983.71000 | 3983.72000 | 16.6230 | 66225.8800 | 3983.99001 2014-06-05 00:56:00 | 3983.80000 | 3983.82000 | 3982.04000 | 3982.30000 | 48.8550 | 194588.0900 | 3982.96994 2014-06-05 00:57:00 | 3982.30000 | 3982.63000 | 3982.20000 | 3982.50000 | 13.2390 | 52723.7700 | 3982.46000 2014-06-05 00:58:00 | 3982.50000 | 3983.74000 | 3981.06000 | 3983.00000 | 21.2600 | 84672.8100 | 3982.73000 2014-06-05 00:59:00 | 3983.74000 | 3985.88000 | 3983.04000 | 3984.11000 | 44.1390 | 175851.3500 | 3984.03999 2014-06-05 01:00:00 | 3984.15000 | 3985.00000 | 3982.58000 | 3983.87000 | 40.2830 | 160475.9300 | 3983.71003 2014-06-05 01:01:00 | 3983.89000 | 3985.00000 | 3983.89000 | 3985.00000 | 4.7930 | 19095.3500 | 3984.01000 2014-06-05 01:02:00 | 3984.04000 | 3984.98000 | 3983.09000 | 3983.09000 | 14.0350 | 55928.5000 | 3984.92998 2014-06-05 01:03:00 | 3983.09000 | 3984.56000 | 3983.09000 | 3983.56000 | 42.9940 | 171282.1300 | 3983.86004 2014-06-05 01:04:00 | 3984.56000 | 3985.10000 | 3984.56000 | 3985.04000 | 22.9090 | 91293.3200 | 3985.03999 2014-06-05 01:05:00 | 3985.04000 | 3987.88000 | 3985.04000 | 3986.66000 | 26.2110 | 104490.0600 | 3986.50001 2014-06-05 01:06:00 | 3986.66000 | 3989.00000 | 3986.14000 | 3988.24000 | 53.4680 | 213192.7600 | 3987.29997 2014-06-05 01:07:00 | 3988.24000 | 3992.02000 | 3988.17000 | 3992.00000 | 61.5680 | 245655.7900 | 3989.98997 2014-06-05 01:08:00 | 3991.10000 | 3992.72000 | 3985.98000 | 3990.92000 | 144.5710 | 576722.5000 | 3989.20003 2014-06-05 01:09:00 | 3990.92000 | 3990.99000 | 3988.00000 | 3989.94000 | 91.2260 | 363898.8100 | 3988.97991 2014-06-05 01:10:00 | 3989.76000 | 3992.96000 | 3989.76000 | 3991.20000 | 51.1400 | 204097.5300 | 3990.96000 2014-06-05 01:11:00 | 3991.23000 | 3993.00000 | 3991.23000 | 3992.40000 | 22.7360 | 90765.7700 | 3992.15998 2014-06-05 01:12:00 | 3993.00000 | 3996.68000 | 3992.44000 | 3996.65000 | 34.8690 | 139291.4600 | 3994.70999 2014-06-05 01:13:00 | 3996.63000 | 3997.05000 | 3994.17000 | 3997.02000 | 41.6189 | 166315.1500 | 3996.13999 2014-06-05 01:14:00 | 3997.04000 | 3999.17000 | 3996.00000 | 3996.09000 | 74.8229 | 299066.5300 | 3996.99005 2014-06-05 01:15:00 | 3996.09000 | 3997.27000 | 3992.92000 | 3996.08000 | 42.4150 | 169476.1000 | 3995.65995 2014-06-05 01:16:00 | 3996.00000 | 3997.58000 | 3993.01000 | 3994.01000 | 39.0050 | 155838.6600 | 3995.34995 2014-06-05 01:17:00 | 3993.97000 | 3993.97000 | 3990.00000 | 3992.28000 | 70.1830 | 280178.2400 | 3992.11005 2014-06-05 01:18:00 | 3992.22000 | 3996.96000 | 3992.05000 | 3994.96000 | 53.4641 | 213474.4900 | 3992.86005 2014-06-05 01:19:00 | 3995.60000 | 3997.12000 | 3993.78000 | 3996.49000 | 101.6111 | 406065.2600 | 3996.27003 2014-06-05 01:20:00 | 3996.43000 | 4003.23000 | 3996.41000 | 4003.13000 | 65.2721 | 261026.9600 | 3999.06003 2014-06-05 01:21:00 | 4003.15000 | 4010.21000 | 4003.00000 | 4010.21000 | 151.0961 | 605373.8800 | 4006.54985 2014-06-05 01:22:00 | 4010.21000 | 4020.00000 | 4010.00000 | 4015.00000 | 200.5081 | 804997.8100 | 4014.78990 2014-06-05 01:23:00 | 4014.85000 | 4016.38000 | 4012.04000 | 4015.55000 | 100.2850 | 402683.2200 | 4015.38987 2014-06-05 01:24:00 | 4014.02000 | 4016.76000 | 4013.02000 | 4013.96000 | 95.6349 | 383904.3400 | 4014.26988 2014-06-05 01:25:00 | 4013.96000 | 4013.96000 | 4011.00000 | 4013.13000 | 47.7650 | 191638.5100 | 4012.10994 2014-06-05 01:26:00 | 4013.13000 | 4016.73000 | 4012.00000 | 4015.00000 | 55.4800 | 222704.5900 | 4014.14000 2014-06-05 01:27:00 | 4014.96000 | 4015.00000 | 4012.29000 | 4014.00000 | 20.0590 | 80514.6900 | 4013.89000 2014-06-05 01:28:00 | 4013.78000 | 4024.33000 | 4013.78000 | 4020.04000 | 89.3980 | 359124.3500 | 4017.13996 2014-06-05 01:29:00 | 4020.36000 | 4029.97000 | 4020.36000 | 4025.40000 | 116.8849 | 470477.0900 | 4025.12985 2014-06-05 01:30:00 | 4025.30000 | 4028.88000 | 4018.64000 | 4019.94000 | 83.1929 | 334663.4500 | 4022.74006 2014-06-05 01:31:00 | 4019.88000 | 4024.71000 | 4018.02000 | 4022.02000 | 106.5609 | 428449.4200 | 4020.70002 2014-06-05 01:32:00 | 4021.40000 | 4026.00000 | 4019.11000 | 4026.00000 | 115.9100 | 466303.7400 | 4022.98000 2014-06-05 01:33:00 | 4026.97000 | 4032.00000 | 4023.19000 | 4024.02000 | 145.7420 | 586821.2800 | 4026.44007 2014-06-05 01:34:00 | 4024.02000 | 4029.00000 | 4021.96000 | 4024.02000 | 101.6481 | 409003.5700 | 4023.71995 2014-06-05 01:35:00 | 4024.02000 | 4030.95000 | 4020.00000 | 4023.05000 | 158.0121 | 636306.7800 | 4026.95008 2014-06-05 01:36:00 | 4023.36000 | 4026.00000 | 4023.00000 | 4023.45000 | 74.3681 | 299286.1900 | 4024.38996 2014-06-05 01:37:00 | 4023.45000 | 4025.00000 | 4018.04000 | 4019.53000 | 118.9661 | 478470.8900 | 4021.90988 2014-06-05 01:38:00 | 4018.74000 | 4019.50000 | 4014.82000 | 4015.95000 | 26.7480 | 107462.1100 | 4017.57999 2014-06-05 01:39:00 | 4015.12000 | 4023.99000 | 4015.00000 | 4023.95000 | 80.7540 | 324618.9700 | 4019.85008 2014-06-05 01:40:00 | 4023.00000 | 4023.00000 | 4017.42000 | 4018.03000 | 50.0350 | 201094.2900 | 4019.06994 2014-06-05 01:41:00 | 4017.43000 | 4022.98000 | 4015.61000 | 4019.84000 | 95.4941 | 383743.1100 | 4018.50010 2014-06-05 01:42:00 | 4019.63000 | 4019.83000 | 4016.98000 | 4018.76000 | 46.4390 | 186618.7500 | 4018.57999 2014-06-05 01:43:00 | 4018.81000 | 4021.00000 | 4018.80000 | 4020.06000 | 38.8610 | 156226.9400 | 4020.15001 2014-06-05 01:44:00 | 4020.06000 | 4023.00000 | 4020.06000 | 4022.96000 | 26.1010 | 104982.6700 | 4022.17001 2014-06-05 01:45:00 | 4022.98000 | 4026.98000 | 4022.05000 | 4025.14000 | 111.1989 | 447561.0200 | 4024.86997 2014-06-05 01:46:00 | 4025.18000 | 4031.86000 | 4024.98000 | 4027.01000 | 141.5138 | 570130.9600 | 4028.80013 2014-06-05 01:47:00 | 4027.03000 | 4035.00000 | 4027.01000 | 4033.26000 | 142.9861 | 576367.0100 | 4030.92986 2014-06-05 01:48:00 | 4034.95000 | 4039.93000 | 4030.22000 | 4033.92000 | 214.1062 | 864194.4900 | 4036.28980 2014-06-05 01:49:00 | 4033.92000 | 4035.00000 | 4030.00000 | 4030.20000 | 64.8520 | 261551.3300 | 4033.05003 2014-06-05 01:50:00 | 4030.04000 | 4034.98000 | 4026.04000 | 4033.29000 | 60.8720 | 245394.3600 | 4031.32003 2014-06-05 01:51:00 | 4033.29000 | 4035.00000 | 4030.00000 | 4032.99000 | 87.6301 | 353413.8500 | 4033.02000 2014-06-05 01:52:00 | 4032.99000 | 4033.00000 | 4025.36000 | 4026.77000 | 55.5670 | 223905.0300 | 4029.45996 2014-06-05 01:53:00 | 4026.89000 | 4028.49000 | 4021.30000 | 4026.62000 | 59.3170 | 238786.0900 | 4025.58996 2014-06-05 01:54:00 | 4026.50000 | 4027.98000 | 4020.00000 | 4021.36000 | 107.1549 | 431112.0800 | 4023.25986 2014-06-05 01:55:00 | 4021.32000 | 4025.00000 | 4014.00000 | 4014.00000 | 156.2861 | 628279.2800 | 4020.05985 2014-06-05 01:56:00 | 4013.98000 | 4018.01000 | 4008.99000 | 4012.43000 | 242.3661 | 972239.5700 | 4011.44977 2014-06-05 01:57:00 | 4012.38000 | 4012.38000 | 4005.50000 | 4006.33000 | 115.7850 | 464187.9300 | 4009.04986 2014-06-05 01:58:00 | 4009.64000 | 4013.13000 | 4005.50000 | 4013.13000 | 109.0359 | 437045.2400 | 4008.26989 2014-06-05 01:59:00 | 4012.99000 | 4014.98000 | 4010.00000 | 4011.00000 | 92.3420 | 370541.6900 | 4012.71005 2014-06-05 02:00:00 | 4011.02000 | 4011.98000 | 4007.00000 | 4009.05000 | 79.9560 | 320631.4800 | 4010.09992 2014-06-05 02:01:00 | 4009.03000 | 4012.00000 | 4007.00000 | 4009.93000 | 73.7320 | 295612.7900 | 4009.29004 2014-06-05 02:02:00 | 4009.91000 | 4009.93000 | 4000.00000 | 4000.60000 | 180.7341 | 723814.7500 | 4004.86018 2014-06-05 02:03:00 | 4000.62000 | 4000.62000 | 3991.00000 | 3992.88000 | 126.9100 | 507066.5000 | 3995.48000 2014-06-05 02:04:00 | 3993.00000 | 4004.95000 | 3992.92000 | 4001.00000 | 119.1251 | 476437.1000 | 3999.46985 2014-06-05 02:05:00 | 4002.57000 | 4002.57000 | 3996.00000 | 3998.00000 | 118.1599 | 472607.5200 | 3999.73000 2014-06-05 02:06:00 | 3998.15000 | 4002.00000 | 3996.00000 | 4000.88000 | 88.2640 | 353044.5700 | 3999.87009 2014-06-05 02:07:00 | 4000.88000 | 4002.29000 | 3997.00000 | 4002.29000 | 36.7910 | 147173.6600 | 4000.26001 2014-06-05 02:08:00 | 4002.10000 | 4010.16000 | 4000.48000 | 4007.07000 | 101.8731 | 408143.1800 | 4006.39008 2014-06-05 02:09:00 | 4007.07000 | 4007.26000 | 3996.48000 | 3997.04000 | 84.6159 | 338737.0600 | 4003.22991 2014-06-05 02:10:00 | 3999.00000 | 4001.37000 | 3996.00000 | 4001.21000 | 77.8430 | 311248.4100 | 3998.41006 2014-06-05 02:11:00 | 4000.00000 | 4005.00000 | 4000.00000 | 4003.00000 | 63.8550 | 255546.5700 | 4001.97992 2014-06-05 02:12:00 | 4003.08000 | 4008.00000 | 4001.25000 | 4002.99000 | 83.0830 | 332606.0100 | 4003.30006 2014-06-05 02:13:00 | 4002.90000 | 4002.90000 | 3996.02000 | 3998.00000 | 106.8789 | 427447.1400 | 3999.35997 2014-06-05 02:14:00 | 3997.98000 | 3999.96000 | 3996.00000 | 3999.96000 | 63.0351 | 252023.6800 | 3998.14992 2014-06-05 02:15:00 | 4000.01000 | 4005.00000 | 4000.01000 | 4004.99000 | 39.7110 | 158944.0200 | 4002.52001 2014-06-05 02:16:00 | 4004.91000 | 4006.09000 | 4002.69000 | 4004.28000 | 102.6009 | 410848.9500 | 4004.34002 2014-06-05 02:17:00 | 4005.04000 | 4006.00000 | 4001.00000 | 4001.00000 | 81.2540 | 325364.3900 | 4004.29008 2014-06-05 02:18:00 | 4002.92000 | 4003.72000 | 3993.11000 | 3997.91000 | 61.4699 | 245863.7400 | 3999.74000 2014-06-05 02:19:00 | 3997.87000 | 3997.87000 | 3985.00000 | 3986.98000 | 152.2481 | 607585.6300 | 3990.75993 2014-06-05 02:20:00 | 3986.98000 | 3988.82000 | 3980.88000 | 3986.79000 | 106.3031 | 423478.7100 | 3983.69008 2014-06-05 02:21:00 | 3986.85000 | 3992.98000 | 3980.00000 | 3987.96000 | 121.7331 | 485376.6700 | 3987.22009 2014-06-05 02:22:00 | 3987.96000 | 3991.86000 | 3987.04000 | 3990.13000 | 79.6711 | 317901.9900 | 3990.18002 2014-06-05 02:23:00 | 3991.35000 | 3994.91000 | 3990.05000 | 3992.06000 | 123.1251 | 491586.8700 | 3992.57985 2014-06-05 02:24:00 | 3992.36000 | 3993.99000 | 3990.00000 | 3993.76000 | 78.6960 | 314104.6800 | 3991.36992 2014-06-05 02:25:00 | 3993.00000 | 3999.00000 | 3993.00000 | 3995.27000 | 64.6831 | 258455.4100 | 3995.72005 2014-06-05 02:26:00 | 3995.78000 | 3997.18000 | 3992.36000 | 3994.30000 | 17.6400 | 70464.7100 | 3994.60000 2014-06-05 02:27:00 | 3994.30000 | 3994.30000 | 3991.97000 | 3991.99000 | 23.3100 | 93065.9200 | 3992.53000 2014-06-05 02:28:00 | 3991.99000 | 3994.00000 | 3990.36000 | 3991.96000 | 39.8380 | 159030.3000 | 3991.91998 2014-06-05 02:29:00 | 3991.93000 | 3995.07000 | 3991.93000 | 3995.06000 | 43.2130 | 172589.1600 | 3993.92003 2014-06-05 02:30:00 | 3995.43000 | 3999.60000 | 3995.15000 | 3999.59000 | 133.0771 | 531855.7400 | 3996.59990 2014-06-05 02:31:00 | 3999.78000 | 4002.52000 | 3997.78000 | 4001.98000 | 74.3350 | 297406.9400 | 4000.90009 2014-06-05 02:32:00 | 4001.94000 | 4003.94000 | 3997.29000 | 4001.09000 | 76.4199 | 305738.4800 | 4000.77000 2014-06-05 02:33:00 | 4001.09000 | 4001.11000 | 3997.91000 | 4001.11000 | 82.3719 | 329497.5000 | 4000.12004 2014-06-05 02:34:00 | 4000.74000 | 4009.50000 | 4000.74000 | 4009.11000 | 83.3010 | 333749.7200 | 4006.55002 2014-06-05 02:35:00 | 4009.11000 | 4009.73000 | 4002.30000 | 4002.30000 | 102.1390 | 409381.2700 | 4008.07997 2014-06-05 02:36:00 | 4007.93000 | 4008.98000 | 4004.67000 | 4007.00000 | 90.3010 | 361827.9200 | 4006.91002 2014-06-05 02:37:00 | 4007.06000 | 4007.50000 | 4002.38000 | 4004.00000 | 75.6050 | 302824.3600 | 4005.34991 2014-06-05 02:38:00 | 4004.02000 | 4006.03000 | 4000.00000 | 4005.21000 | 81.6231 | 326719.2800 | 4002.78006 2014-06-05 02:39:00 | 4006.07000 | 4009.60000 | 4006.06000 | 4008.84000 | 27.0560 | 108404.2700 | 4006.65997 2014-06-05 02:40:00 | 4007.78000 | 4013.20000 | 4007.09000 | 4013.00000 | 133.5199 | 535496.0900 | 4010.61000 2014-06-05 02:41:00 | 4013.00000 | 4014.73000 | 4007.58000 | 4008.00000 | 75.6731 | 303670.6800 | 4012.93006 2014-06-05 02:42:00 | 4009.51000 | 4014.00000 | 4008.02000 | 4012.16000 | 68.2530 | 273721.9900 | 4010.40005 2014-06-05 02:43:00 | 4010.82000 | 4014.10000 | 4009.98000 | 4013.73000 | 89.5899 | 359528.9100 | 4013.05000 2014-06-05 02:44:00 | 4013.73000 | 4015.00000 | 4011.48000 | 4011.81000 | 42.4620 | 170419.1300 | 4013.45002 2014-06-05 02:45:00 | 4011.93000 | 4012.94000 | 4007.55000 | 4007.55000 | 44.2800 | 177600.2800 | 4010.85000 2014-06-05 02:46:00 | 4007.00000 | 4009.07000 | 4003.10000 | 4009.07000 | 110.2809 | 441934.3600 | 4007.35003 2014-06-05 02:47:00 | 4009.13000 | 4010.38000 | 4006.94000 | 4009.13000 | 81.0040 | 324681.0500 | 4008.21008 2014-06-05 02:48:00 | 4009.16000 | 4012.97000 | 4009.13000 | 4010.00000 | 128.2090 | 514228.3600 | 4010.85997 2014-06-05 02:49:00 | 4011.02000 | 4018.01000 | 4010.00000 | 4018.01000 | 98.9651 | 397260.6100 | 4014.14988 2014-06-05 02:50:00 | 4018.03000 | 4024.00000 | 4015.05000 | 4022.14000 | 156.1679 | 627901.2600 | 4020.67992 2014-06-05 02:51:00 | 4023.94000 | 4025.00000 | 4018.89000 | 4022.10000 | 135.6939 | 545801.6400 | 4022.30013 2014-06-05 02:52:00 | 4022.10000 | 4024.96000 | 4019.97000 | 4022.00000 | 132.1070 | 531417.5200 | 4022.62990 2014-06-05 02:53:00 | 4022.00000 | 4027.98000 | 4020.00000 | 4024.02000 | 145.0460 | 583785.4900 | 4024.82986 2014-06-05 02:54:00 | 4024.02000 | 4025.00000 | 4013.02000 | 4015.54000 | 94.3141 | 379290.5900 | 4021.57010 2014-06-05 02:55:00 | 4016.27000 | 4020.02000 | 4016.27000 | 4020.00000 | 86.2999 | 346792.8500 | 4018.46000 2014-06-05 02:56:00 | 4020.03000 | 4023.60000 | 4020.03000 | 4022.65000 | 75.8000 | 304895.4700 | 4022.37000 2014-06-05 02:57:00 | 4022.67000 | 4022.67000 | 4018.01000 | 4022.00000 | 70.9501 | 285248.4100 | 4020.41000 2014-06-05 02:58:00 | 4022.04000 | 4026.00000 | 4021.95000 | 4023.08000 | 173.0708 | 696521.6800 | 4024.49003 2014-06-05 02:59:00 | 4024.90000 | 4028.00000 | 4021.26000 | 4021.26000 | 142.2370 | 572404.4400 | 4024.29989 2014-06-05 03:00:00 | 4022.92000 | 4022.98000 | 4019.50000 | 4019.50000 | 48.2710 | 194098.0100 | 4021.01001 2014-06-05 03:01:00 | 4019.98000 | 4019.98000 | 4015.00000 | 4017.95000 | 43.9340 | 176477.5900 | 4016.88004 2014-06-05 03:02:00 | 4018.00000 | 4018.00000 | 4013.50000 | 4015.09000 | 38.4170 | 154289.0100 | 4016.16997 2014-06-05 03:03:00 | 4014.93000 | 4016.83000 | 4013.50000 | 4016.00000 | 41.0700 | 164935.7000 | 4015.97000 2014-06-05 03:04:00 | 4016.00000 | 4016.98000 | 4015.00000 | 4016.98000 | 41.4760 | 166564.4600 | 4015.91996 2014-06-05 03:05:00 | 4016.45000 | 4020.00000 | 4016.45000 | 4019.04000 | 25.3010 | 101678.4000 | 4018.75001 2014-06-05 03:06:00 | 4019.09000 | 4019.96000 | 4015.00000 | 4017.03000 | 27.2740 | 109577.3200 | 4017.65003 2014-06-05 03:07:00 | 4017.01000 | 4017.01000 | 4013.78000 | 4013.78000 | 16.7100 | 67092.7000 | 4015.12000 2014-06-05 03:08:00 | 4013.78000 | 4014.69000 | 4012.10000 | 4013.10000 | 56.4130 | 226422.1300 | 4013.65004 2014-06-05 03:09:00 | 4012.10000 | 4012.93000 | 4010.00000 | 4011.02000 | 119.7969 | 480500.5600 | 4010.95991 2014-06-05 03:10:00 | 4010.06000 | 4012.00000 | 4009.78000 | 4009.78000 | 30.2740 | 121427.0800 | 4010.94003 2014-06-05 03:11:00 | 4009.78000 | 4009.78000 | 4007.00000 | 4008.06000 | 29.6390 | 118796.4200 | 4008.10999 2014-06-05 03:12:00 | 4008.06000 | 4023.00000 | 4008.04000 | 4013.10000 | 82.2730 | 330363.3100 | 4015.45006 2014-06-05 03:13:00 | 4013.09000 | 4017.05000 | 4012.04000 | 4017.03000 | 46.7320 | 187680.8400 | 4016.11002 2014-06-05 03:14:00 | 4017.05000 | 4023.00000 | 4017.05000 | 4020.19000 | 51.1060 | 205494.6200 | 4020.94995 2014-06-05 03:15:00 | 4020.00000 | 4020.00000 | 4014.78000 | 4015.10000 | 55.5670 | 223195.7900 | 4016.69996 2014-06-05 03:16:00 | 4016.00000 | 4016.00000 | 4013.15000 | 4015.00000 | 100.9601 | 405336.4400 | 4014.82000 2014-06-05 03:17:00 | 4015.02000 | 4019.16000 | 4015.00000 | 4016.00000 | 66.1180 | 265545.8200 | 4016.23997 2014-06-05 03:18:00 | 4018.05000 | 4020.00000 | 4018.05000 | 4018.98000 | 39.4440 | 158548.1600 | 4019.58004 2014-06-05 03:19:00 | 4018.96000 | 4020.32000 | 4018.96000 | 4019.96000 | 50.6230 | 203496.8300 | 4019.85004 2014-06-05 03:20:00 | 4019.96000 | 4024.00000 | 4019.96000 | 4024.00000 | 73.5560 | 295847.5700 | 4022.06993 2014-06-05 03:21:00 | 4023.22000 | 4025.86000 | 4023.02000 | 4025.61000 | 78.6481 | 316534.9300 | 4024.69996 2014-06-05 03:22:00 | 4025.61000 | 4029.80000 | 4020.08000 | 4029.80000 | 115.5671 | 465236.1500 | 4025.67992 2014-06-05 03:23:00 | 4029.00000 | 4032.42000 | 4027.99000 | 4032.00000 | 138.1569 | 556798.6900 | 4030.18989 2014-06-05 03:24:00 | 4031.64000 | 4038.00000 | 4028.00000 | 4035.00000 | 252.3829 | 1017855.0800 | 4032.98018 2014-06-05 03:25:00 | 4035.00000 | 4041.45000 | 4034.99000 | 4038.00000 | 214.5699 | 866605.0400 | 4038.80000 2014-06-05 03:26:00 | 4037.98000 | 4038.00000 | 4030.00000 | 4035.13000 | 140.5131 | 566987.0700 | 4035.12011 2014-06-05 03:27:00 | 4035.15000 | 4035.15000 | 4032.00000 | 4032.01000 | 61.9040 | 249740.0700 | 4034.31006 2014-06-05 03:28:00 | 4032.01000 | 4032.01000 | 4024.96000 | 4024.96000 | 116.0440 | 467299.9500 | 4026.92012 2014-06-05 03:29:00 | 4024.96000 | 4032.27000 | 4024.54000 | 4029.40000 | 101.3651 | 408214.5100 | 4027.16988 2014-06-05 03:30:00 | 4029.86000 | 4030.13000 | 4027.04000 | 4030.13000 | 73.4710 | 296036.6100 | 4029.30002 2014-06-05 03:31:00 | 4030.17000 | 4031.00000 | 4026.03000 | 4027.98000 | 129.1930 | 520540.7300 | 4029.17010 2014-06-05 03:32:00 | 4027.98000 | 4032.60000 | 4027.96000 | 4032.00000 | 98.7741 | 398081.3800 | 4030.22010 2014-06-05 03:33:00 | 4032.02000 | 4034.30000 | 4032.00000 | 4032.04000 | 66.1161 | 266658.6200 | 4033.18994 2014-06-05 03:34:00 | 4032.04000 | 4035.11000 | 4032.04000 | 4034.08000 | 107.2631 | 432748.5000 | 4034.46008 2014-06-05 03:35:00 | 4034.08000 | 4035.01000 | 4030.08000 | 4033.82000 | 136.7400 | 551544.9600 | 4033.53000 2014-06-05 03:36:00 | 4033.84000 | 4033.98000 | 4027.05000 | 4028.88000 | 70.9370 | 285909.3600 | 4030.46995 2014-06-05 03:37:00 | 4027.12000 | 4030.00000 | 4026.22000 | 4029.56000 | 70.2631 | 283027.3600 | 4028.11005 2014-06-05 03:38:00 | 4030.00000 | 4031.99000 | 4030.00000 | 4031.00000 | 64.4011 | 259616.8200 | 4031.25002 2014-06-05 03:39:00 | 4031.01000 | 4031.06000 | 4027.11000 | 4027.48000 | 15.6220 | 62941.6900 | 4029.04001 2014-06-05 03:40:00 | 4027.65000 | 4027.89000 | 4025.00000 | 4026.18000 | 63.4670 | 255500.5400 | 4025.71995 2014-06-05 03:41:00 | 4027.79000 | 4029.19000 | 4025.00000 | 4028.02000 | 46.4540 | 187055.2800 | 4026.68005 2014-06-05 03:42:00 | 4028.03000 | 4029.92000 | 4028.00000 | 4028.11000 | 55.7860 | 224766.8100 | 4029.08994 2014-06-05 03:43:00 | 4028.21000 | 4028.21000 | 4026.30000 | 4027.49000 | 29.0740 | 117108.7900 | 4027.96003 2014-06-05 03:44:00 | 4027.92000 | 4027.92000 | 4026.30000 | 4027.12000 | 9.9640 | 40127.9700 | 4027.30001 2014-06-05 03:45:00 | 4027.12000 | 4029.60000 | 4027.12000 | 4029.60000 | 57.0160 | 229686.5500 | 4028.45994 2014-06-05 03:46:00 | 4027.88000 | 4028.52000 | 4027.14000 | 4028.00000 | 27.3270 | 110073.2200 | 4027.99998 2014-06-05 03:47:00 | 4028.02000 | 4028.02000 | 4020.00000 | 4020.00000 | 51.5679 | 207416.0700 | 4022.18997 2014-06-05 03:48:00 | 4019.92000 | 4025.00000 | 4017.40000 | 4021.86000 | 88.2050 | 354644.0000 | 4020.67989 2014-06-05 03:49:00 | 4021.86000 | 4021.86000 | 4017.02000 | 4018.00000 | 46.6480 | 187502.4300 | 4019.51998 2014-06-05 03:50:00 | 4018.00000 | 4021.51000 | 4018.00000 | 4020.02000 | 27.2310 | 109447.0000 | 4019.21001 2014-06-05 03:51:00 | 4020.02000 | 4021.39000 | 4020.00000 | 4020.62000 | 30.6500 | 123223.2700 | 4020.33000 2014-06-05 03:52:00 | 4020.04000 | 4024.38000 | 4020.04000 | 4022.00000 | 100.8030 | 405398.3000 | 4021.69007 2014-06-05 03:53:00 | 4021.80000 | 4021.96000 | 4020.00000 | 4020.00000 | 42.0240 | 168958.3100 | 4020.52004 2014-06-05 03:54:00 | 4019.94000 | 4019.96000 | 4010.00000 | 4014.37000 | 64.8580 | 260405.0500 | 4014.99997 2014-06-05 03:55:00 | 4014.12000 | 4017.00000 | 4005.90000 | 4005.90000 | 150.9021 | 605035.7900 | 4009.46008 2014-06-05 03:56:00 | 4005.20000 | 4007.29000 | 4001.02000 | 4003.90000 | 249.0412 | 997225.7700 | 4004.26008 2014-06-05 03:57:00 | 4003.90000 | 4012.11000 | 4001.92000 | 4011.13000 | 131.6449 | 527594.4500 | 4007.70983 2014-06-05 03:58:00 | 4011.15000 | 4012.00000 | 4008.00000 | 4011.96000 | 70.4500 | 282549.5100 | 4010.64000 2014-06-05 03:59:00 | 4010.59000 | 4015.07000 | 4010.02000 | 4015.03000 | 67.4899 | 270759.5000 | 4011.85000 2014-06-05 04:00:00 | 4013.16000 | 4014.93000 | 4010.00000 | 4012.87000 | 60.0950 | 241081.3300 | 4011.66993 2014-06-05 04:01:00 | 4012.87000 | 4014.99000 | 4011.00000 | 4014.46000 | 67.4460 | 270620.8800 | 4012.40993 2014-06-05 04:02:00 | 4014.46000 | 4017.97000 | 4014.44000 | 4015.07000 | 84.6879 | 340066.9600 | 4015.52996 2014-06-05 04:03:00 | 4015.00000 | 4015.44000 | 4006.00000 | 4006.00000 | 114.7531 | 460254.1300 | 4010.82009 2014-06-05 04:04:00 | 4005.87000 | 4006.38000 | 4003.00000 | 4005.00000 | 87.7200 | 351229.2500 | 4003.98000 2014-06-05 04:05:00 | 4005.00000 | 4005.00000 | 3997.25000 | 4000.96000 | 179.7772 | 719205.7000 | 4000.53987 2014-06-05 04:06:00 | 4000.96000 | 4013.46000 | 4000.09000 | 4010.00000 | 44.3799 | 177746.5600 | 4005.11000 2014-06-05 04:07:00 | 4008.15000 | 4013.00000 | 4006.06000 | 4010.17000 | 59.3461 | 237882.7900 | 4008.39994 2014-06-05 04:08:00 | 4010.58000 | 4013.00000 | 4005.18000 | 4006.00000 | 93.2220 | 373809.1500 | 4009.88005 2014-06-05 04:09:00 | 4008.42000 | 4011.95000 | 4006.00000 | 4009.00000 | 56.9969 | 228452.2400 | 4008.14996 2014-06-05 04:10:00 | 4009.08000 | 4009.10000 | 4006.86000 | 4008.10000 | 59.5439 | 238660.4700 | 4008.14006 2014-06-05 04:11:00 | 4008.12000 | 4012.02000 | 4008.10000 | 4010.35000 | 58.5150 | 234663.3900 | 4010.30993 2014-06-05 04:12:00 | 4010.35000 | 4019.00000 | 4010.35000 | 4015.02000 | 61.4540 | 246663.4000 | 4013.79006 2014-06-05 04:13:00 | 4015.02000 | 4019.00000 | 4014.20000 | 4018.98000 | 65.6911 | 263863.9200 | 4016.74002 2014-06-05 04:14:00 | 4016.47000 | 4018.42000 | 4014.10000 | 4015.07000 | 47.4690 | 190599.4700 | 4015.23999 2014-06-05 04:15:00 | 4015.16000 | 4019.65000 | 4015.00000 | 4017.20000 | 56.3710 | 226464.8800 | 4017.40001 2014-06-05 04:16:00 | 4018.05000 | 4020.00000 | 4016.12000 | 4016.31000 | 91.5529 | 367883.3400 | 4018.26007 2014-06-05 04:17:00 | 4016.37000 | 4018.03000 | 4016.21000 | 4017.05000 | 37.6770 | 151340.2300 | 4016.77997 2014-06-05 04:18:00 | 4018.00000 | 4018.03000 | 4014.14000 | 4015.97000 | 40.8940 | 164268.2800 | 4016.93004 2014-06-05 04:19:00 | 4016.22000 | 4022.22000 | 4016.16000 | 4020.18000 | 29.2960 | 117733.2200 | 4018.74997 2014-06-05 04:20:00 | 4020.18000 | 4025.00000 | 4020.18000 | 4022.88000 | 74.3440 | 299122.4800 | 4023.49007 2014-06-05 04:21:00 | 4022.25000 | 4030.00000 | 4022.24000 | 4025.00000 | 157.5832 | 634620.5800 | 4027.21012 2014-06-05 04:22:00 | 4025.08000 | 4028.27000 | 4022.24000 | 4022.27000 | 58.5820 | 235862.2700 | 4026.19003 2014-06-05 04:23:00 | 4024.75000 | 4024.75000 | 4019.94000 | 4019.94000 | 59.2280 | 238203.2500 | 4021.79997 2014-06-05 04:24:00 | 4018.88000 | 4025.00000 | 4016.00000 | 4020.02000 | 60.4219 | 242820.6600 | 4018.75003 2014-06-05 04:25:00 | 4020.02000 | 4021.67000 | 4015.00000 | 4015.00000 | 16.9110 | 67961.0600 | 4018.75000 2014-06-05 04:26:00 | 4017.14000 | 4020.00000 | 4015.30000 | 4019.08000 | 78.4451 | 315111.5400 | 4016.97010 2014-06-05 04:27:00 | 4019.09000 | 4021.65000 | 4019.06000 | 4020.94000 | 11.6240 | 46726.2900 | 4019.81001 2014-06-05 04:28:00 | 4020.13000 | 4021.07000 | 4017.28000 | 4019.69000 | 87.6100 | 352173.0400 | 4019.78000 2014-06-05 04:29:00 | 4019.56000 | 4021.00000 | 4017.00000 | 4017.12000 | 22.2090 | 89262.0500 | 4019.17999 2014-06-05 04:30:00 | 4018.85000 | 4019.40000 | 4015.33000 | 4019.40000 | 38.3270 | 153952.6100 | 4016.81997 2014-06-05 04:31:00 | 4017.12000 | 4019.79000 | 4017.10000 | 4017.72000 | 7.6870 | 30885.7500 | 4017.91999 2014-06-05 04:32:00 | 4017.84000 | 4018.61000 | 4015.31000 | 4016.44000 | 39.2120 | 157538.7000 | 4017.61002 2014-06-05 04:33:00 | 4016.40000 | 4017.05000 | 4015.38000 | 4016.80000 | 25.1620 | 101060.7000 | 4016.40001 2014-06-05 04:34:00 | 4016.83000 | 4017.77000 | 4015.98000 | 4016.40000 | 61.0430 | 245199.8400 | 4016.84005 2014-06-05 04:35:00 | 4016.40000 | 4016.44000 | 4015.50000 | 4015.50000 | 19.2120 | 77153.0200 | 4015.88001 2014-06-05 04:36:00 | 4015.51000 | 4015.51000 | 4015.00000 | 4015.00000 | 19.4170 | 77961.6300 | 4015.11999 2014-06-05 04:37:00 | 4015.02000 | 4016.00000 | 4013.98000 | 4016.00000 | 87.0201 | 349363.9000 | 4014.75000 2014-06-05 04:38:00 | 4015.00000 | 4015.96000 | 4015.00000 | 4015.02000 | 12.7370 | 51139.3300 | 4015.01999 2014-06-05 04:39:00 | 4015.02000 | 4015.74000 | 4014.82000 | 4015.00000 | 14.0280 | 56321.9300 | 4014.95999 2014-06-05 04:40:00 | 4015.34000 | 4016.00000 | 4014.71000 | 4016.00000 | 26.8000 | 107613.4800 | 4015.43000 2014-06-05 04:41:00 | 4016.00000 | 4020.00000 | 4015.29000 | 4019.16000 | 18.1360 | 72867.8100 | 4017.84998 2014-06-05 04:42:00 | 4019.18000 | 4030.05000 | 4019.18000 | 4029.00000 | 100.3300 | 403975.6900 | 4026.47000 2014-06-05 04:43:00 | 4029.84000 | 4030.00000 | 4023.03000 | 4027.02000 | 48.8230 | 196640.1600 | 4027.61004 2014-06-05 04:44:00 | 4027.08000 | 4028.08000 | 4025.41000 | 4025.46000 | 39.8030 | 160314.6300 | 4027.70003 2014-06-05 04:45:00 | 4025.51000 | 4026.00000 | 4012.97000 | 4021.20000 | 72.7339 | 292527.7900 | 4021.89007 2014-06-05 04:46:00 | 4021.19000 | 4025.00000 | 4017.04000 | 4023.60000 | 81.9930 | 329693.1200 | 4020.99006 2014-06-05 04:47:00 | 4023.54000 | 4029.00000 | 4022.04000 | 4025.35000 | 75.8900 | 305517.1500 | 4025.79000 2014-06-05 04:48:00 | 4025.38000 | 4027.00000 | 4016.00000 | 4021.17000 | 58.5380 | 235528.8500 | 4023.51997 2014-06-05 04:49:00 | 4021.17000 | 4021.18000 | 4017.75000 | 4018.00000 | 9.6130 | 38639.7500 | 4019.53001 2014-06-05 04:50:00 | 4018.00000 | 4018.02000 | 4015.00000 | 4017.16000 | 47.2869 | 189945.5000 | 4016.86996 2014-06-05 04:51:00 | 4017.16000 | 4018.35000 | 4017.16000 | 4018.12000 | 10.4050 | 41808.0800 | 4018.07999 2014-06-05 04:52:00 | 4018.86000 | 4023.93000 | 4017.66000 | 4019.99000 | 29.7930 | 119752.3200 | 4019.48002 2014-06-05 04:53:00 | 4019.32000 | 4029.00000 | 4015.08000 | 4028.02000 | 104.9951 | 422329.0500 | 4022.36987 2014-06-05 04:54:00 | 4028.03000 | 4029.00000 | 4015.00000 | 4025.88000 | 74.5029 | 299802.7000 | 4024.04005 2014-06-05 04:55:00 | 4025.27000 | 4029.99000 | 4025.00000 | 4029.91000 | 174.9299 | 704715.5500 | 4028.56000 2014-06-05 04:56:00 | 4029.91000 | 4033.00000 | 4020.00000 | 4028.00000 | 157.4219 | 634342.6300 | 4029.57007 2014-06-05 04:57:00 | 4026.63000 | 4033.00000 | 4016.00000 | 4028.98000 | 195.4351 | 787605.5400 | 4030.00976 2014-06-05 04:58:00 | 4028.98000 | 4032.00000 | 4027.91000 | 4030.11000 | 68.3050 | 275222.6100 | 4029.31991 2014-06-05 04:59:00 | 4030.00000 | 4034.55000 | 4025.70000 | 4033.12000 | 134.7691 | 543070.9200 | 4029.63997 2014-06-05 05:00:00 | 4034.49000 | 4048.00000 | 4033.00000 | 4048.00000 | 290.0093 | 1171040.3100 | 4037.93995 2014-06-05 05:01:00 | 4047.66000 | 4053.00000 | 4032.83000 | 4042.15000 | 342.1671 | 1385461.7800 | 4049.07975 2014-06-05 05:02:00 | 4042.15000 | 4048.98000 | 4038.21000 | 4046.90000 | 131.2241 | 530868.4000 | 4045.51013 2014-06-05 05:03:00 | 4045.37000 | 4060.00000 | 4045.00000 | 4060.00000 | 232.6818 | 943424.7100 | 4054.57010 2014-06-05 05:04:00 | 4060.00000 | 4065.00000 | 4056.40000 | 4059.97000 | 253.7480 | 1030452.8400 | 4060.92988 2014-06-05 05:05:00 | 4059.98000 | 4059.99000 | 4041.00000 | 4052.31000 | 218.0560 | 883264.1600 | 4050.62979 2014-06-05 05:06:00 | 4050.05000 | 4055.02000 | 4046.46000 | 4046.48000 | 175.2709 | 710029.5100 | 4051.04004 2014-06-05 05:07:00 | 4046.48000 | 4054.93000 | 4045.00000 | 4050.74000 | 122.8219 | 497240.7500 | 4048.47006 2014-06-05 05:08:00 | 4051.02000 | 4055.06000 | 4050.74000 | 4052.82000 | 173.3818 | 702792.9300 | 4053.44008 2014-06-05 05:09:00 | 4052.82000 | 4055.00000 | 4051.15000 | 4052.86000 | 87.4481 | 354423.4900 | 4052.95996 2014-06-05 05:10:00 | 4052.86000 | 4054.96000 | 4047.04000 | 4048.09000 | 154.1380 | 624240.4400 | 4049.87992 2014-06-05 05:11:00 | 4048.90000 | 4052.60000 | 4043.03000 | 4046.98000 | 95.3110 | 385919.8500 | 4049.06002 2014-06-05 05:12:00 | 4046.79000 | 4051.98000 | 4046.46000 | 4051.04000 | 121.3020 | 491114.2400 | 4048.69006 2014-06-05 05:13:00 | 4051.04000 | 4053.43000 | 4050.00000 | 4051.92000 | 100.5329 | 407337.2300 | 4051.78007 2014-06-05 05:14:00 | 4051.15000 | 4051.15000 | 4047.06000 | 4049.98000 | 107.0629 | 433605.9400 | 4050.01008 2014-06-05 05:15:00 | 4048.94000 | 4049.98000 | 4043.20000 | 4043.26000 | 71.8450 | 290681.4000 | 4045.94991 2014-06-05 05:16:00 | 4044.93000 | 4048.34000 | 4043.22000 | 4043.73000 | 142.8150 | 577658.2800 | 4044.79983 2014-06-05 05:17:00 | 4043.73000 | 4047.45000 | 4042.00000 | 4045.74000 | 57.6360 | 233114.6500 | 4044.59994 2014-06-05 05:18:00 | 4045.02000 | 4047.06000 | 4043.86000 | 4045.00000 | 74.5500 | 301603.8300 | 4045.66000 2014-06-05 05:19:00 | 4044.98000 | 4048.34000 | 4044.00000 | 4046.96000 | 100.9479 | 408482.6200 | 4046.46995 2014-06-05 05:20:00 | 4046.93000 | 4046.93000 | 4041.30000 | 4042.98000 | 97.8789 | 395884.0400 | 4044.62997 2014-06-05 05:21:00 | 4042.98000 | 4042.98000 | 4036.15000 | 4037.92000 | 96.1329 | 388358.6100 | 4039.81007 2014-06-05 05:22:00 | 4037.90000 | 4043.82000 | 4037.90000 | 4042.11000 | 69.7600 | 281831.2900 | 4040.01000 2014-06-05 05:23:00 | 4043.68000 | 4045.00000 | 4039.20000 | 4039.90000 | 73.3840 | 296620.3600 | 4042.03007 2014-06-05 05:24:00 | 4037.10000 | 4041.48000 | 4037.10000 | 4041.48000 | 40.8920 | 165132.6000 | 4038.26002 2014-06-05 05:25:00 | 4040.12000 | 4043.39000 | 4038.94000 | 4043.00000 | 64.6110 | 261053.4700 | 4040.39002 2014-06-05 05:26:00 | 4041.00000 | 4042.50000 | 4039.00000 | 4039.00000 | 124.9552 | 504857.5500 | 4040.30985 2014-06-05 05:27:00 | 4039.00000 | 4039.90000 | 4036.28000 | 4039.90000 | 90.9710 | 367297.3300 | 4037.52002 2014-06-05 05:28:00 | 4039.04000 | 4041.47000 | 4039.04000 | 4040.97000 | 72.6211 | 293419.6900 | 4040.42002 2014-06-05 05:29:00 | 4040.05000 | 4041.00000 | 4037.43000 | 4039.48000 | 32.6150 | 131741.4800 | 4039.28996 2014-06-05 05:30:00 | 4039.48000 | 4040.06000 | 4037.73000 | 4040.06000 | 49.7031 | 200775.4900 | 4039.50004 2014-06-05 05:31:00 | 4040.86000 | 4041.00000 | 4036.00000 | 4037.82000 | 117.9229 | 476361.1800 | 4039.60008 2014-06-05 05:32:00 | 4037.78000 | 4039.82000 | 4036.27000 | 4039.80000 | 61.5690 | 248610.1500 | 4037.90999 2014-06-05 05:33:00 | 4039.15000 | 4042.00000 | 4038.17000 | 4040.38000 | 44.3740 | 179269.8300 | 4039.97004 2014-06-05 05:34:00 | 4041.00000 | 4045.03000 | 4041.00000 | 4045.03000 | 98.2159 | 397157.7200 | 4043.71990 2014-06-05 05:35:00 | 4045.03000 | 4050.00000 | 4044.52000 | 4046.91000 | 105.8250 | 428381.5500 | 4048.01987 2014-06-05 05:36:00 | 4045.09000 | 4046.83000 | 4041.10000 | 4042.06000 | 88.5359 | 357933.8300 | 4042.80991 2014-06-05 05:37:00 | 4042.04000 | 4043.40000 | 4039.14000 | 4039.16000 | 68.0439 | 275017.9200 | 4041.77007 2014-06-05 05:38:00 | 4039.98000 | 4039.98000 | 4035.15000 | 4036.00000 | 115.3010 | 465424.1900 | 4036.60003 2014-06-05 05:39:00 | 4036.00000 | 4038.03000 | 4033.02000 | 4035.02000 | 123.2170 | 497259.5100 | 4035.63991 2014-06-05 05:40:00 | 4035.05000 | 4037.98000 | 4033.00000 | 4033.00000 | 130.6391 | 527102.6400 | 4034.79997 2014-06-05 05:41:00 | 4034.70000 | 4037.53000 | 4034.04000 | 4037.15000 | 56.1739 | 226715.2100 | 4035.95005 2014-06-05 05:42:00 | 4037.30000 | 4039.00000 | 4035.98000 | 4037.98000 | 80.6089 | 325472.2000 | 4037.66998 2014-06-05 05:43:00 | 4036.62000 | 4038.80000 | 4036.60000 | 4037.32000 | 53.5550 | 216224.5100 | 4037.42993 2014-06-05 05:44:00 | 4036.70000 | 4037.80000 | 4033.37000 | 4034.24000 | 53.8880 | 217463.0400 | 4035.45997 2014-06-05 05:45:00 | 4033.41000 | 4034.92000 | 4030.00000 | 4030.02000 | 113.2681 | 456548.5100 | 4030.68995 2014-06-05 05:46:00 | 4030.02000 | 4033.04000 | 4030.02000 | 4031.91000 | 44.6280 | 179898.7500 | 4031.06998 2014-06-05 05:47:00 | 4031.87000 | 4033.11000 | 4031.00000 | 4032.00000 | 40.6150 | 163773.4800 | 4032.33995 2014-06-05 05:48:00 | 4031.99000 | 4035.12000 | 4030.29000 | 4035.08000 | 66.9549 | 270050.6500 | 4033.31992 2014-06-05 05:49:00 | 4035.88000 | 4038.00000 | 4034.98000 | 4038.00000 | 124.0091 | 500574.0500 | 4036.58997 2014-06-05 05:50:00 | 4037.14000 | 4038.75000 | 4034.84000 | 4036.92000 | 69.8840 | 282133.6400 | 4037.17007 2014-06-05 05:51:00 | 4037.14000 | 4037.90000 | 4034.27000 | 4034.72000 | 39.8010 | 160637.9100 | 4036.03001 2014-06-05 05:52:00 | 4034.62000 | 4036.10000 | 4033.10000 | 4036.04000 | 37.3380 | 150642.5100 | 4034.55998 2014-06-05 05:53:00 | 4036.06000 | 4036.97000 | 4033.52000 | 4034.91000 | 64.5091 | 260365.0200 | 4036.09998 2014-06-05 05:54:00 | 4035.04000 | 4036.89000 | 4034.93000 | 4036.00000 | 39.4500 | 159213.7400 | 4035.84000 2014-06-05 05:55:00 | 4036.02000 | 4038.76000 | 4036.00000 | 4036.98000 | 64.6200 | 260900.8600 | 4037.46000 2014-06-05 05:56:00 | 4036.02000 | 4037.94000 | 4035.53000 | 4035.53000 | 30.3420 | 122476.0400 | 4036.52001 2014-06-05 05:57:00 | 4035.94000 | 4036.16000 | 4035.00000 | 4036.16000 | 16.5950 | 66972.1100 | 4035.67998 2014-06-05 05:58:00 | 4036.22000 | 4038.95000 | 4036.22000 | 4036.80000 | 21.8880 | 88367.5700 | 4037.25999 2014-06-05 05:59:00 | 4037.01000 | 4038.99000 | 4037.00000 | 4037.20000 | 28.0550 | 113279.2900 | 4037.75997 2014-06-05 06:00:00 | 4037.22000 | 4037.97000 | 4036.05000 | 4037.36000 | 19.1720 | 77399.9200 | 4037.13001 2014-06-05 06:01:00 | 4036.13000 | 4037.36000 | 4033.26000 | 4034.81000 | 57.9760 | 233950.5600 | 4035.29994 2014-06-05 06:02:00 | 4034.58000 | 4038.00000 | 4033.00000 | 4036.17000 | 81.4319 | 328697.4900 | 4036.47004 2014-06-05 06:03:00 | 4036.17000 | 4037.17000 | 4035.36000 | 4037.17000 | 27.2540 | 110019.5500 | 4036.82003 2014-06-05 06:04:00 | 4037.30000 | 4040.10000 | 4037.30000 | 4040.10000 | 80.3359 | 324520.2000 | 4039.53992 2014-06-05 06:05:00 | 4040.10000 | 4040.16000 | 4037.36000 | 4039.00000 | 65.7501 | 265577.7200 | 4039.20000 2014-06-05 06:06:00 | 4039.00000 | 4039.10000 | 4037.00000 | 4037.00000 | 20.7270 | 83699.6800 | 4038.19998 2014-06-05 06:07:00 | 4037.88000 | 4037.88000 | 4032.00000 | 4035.01000 | 110.6751 | 446655.7500 | 4035.73986 2014-06-05 06:08:00 | 4035.79000 | 4035.90000 | 4032.05000 | 4033.27000 | 57.1880 | 230678.5300 | 4033.68997 2014-06-05 06:09:00 | 4034.00000 | 4034.98000 | 4032.03000 | 4033.05000 | 59.3800 | 239499.9100 | 4033.34000 2014-06-05 06:10:00 | 4033.05000 | 4034.00000 | 4032.00000 | 4032.55000 | 55.2580 | 222854.3000 | 4032.97997 2014-06-05 06:11:00 | 4032.20000 | 4033.22000 | 4030.29000 | 4032.16000 | 42.2300 | 170256.8100 | 4031.66000 2014-06-05 06:12:00 | 4032.16000 | 4033.98000 | 4032.12000 | 4033.89000 | 25.6750 | 103557.2300 | 4033.38997 2014-06-05 06:13:00 | 4032.67000 | 4034.16000 | 4032.67000 | 4034.16000 | 16.5030 | 66567.0200 | 4033.63001 2014-06-05 06:14:00 | 4034.16000 | 4035.59000 | 4033.00000 | 4034.48000 | 28.5460 | 115180.0600 | 4034.88997 2014-06-05 06:15:00 | 4034.48000 | 4036.03000 | 4033.80000 | 4034.26000 | 32.1450 | 129698.2800 | 4034.78996 2014-06-05 06:16:00 | 4033.00000 | 4035.97000 | 4032.71000 | 4034.47000 | 39.2840 | 158465.0600 | 4033.83004 2014-06-05 06:17:00 | 4034.09000 | 4034.09000 | 4032.50000 | 4032.50000 | 17.7440 | 71562.5300 | 4033.05002 2014-06-05 06:18:00 | 4032.07000 | 4033.01000 | 4030.00000 | 4030.02000 | 90.1529 | 363404.4900 | 4030.98006 2014-06-05 06:19:00 | 4031.75000 | 4031.82000 | 4026.03000 | 4026.63000 | 173.1579 | 697564.6900 | 4028.48991 2014-06-05 06:20:00 | 4028.54000 | 4028.56000 | 4026.03000 | 4026.29000 | 11.5640 | 46562.7800 | 4026.53001 2014-06-05 06:21:00 | 4026.27000 | 4026.27000 | 4021.01000 | 4021.27000 | 249.3258 | 1003194.6700 | 4023.62974 2014-06-05 06:22:00 | 4021.25000 | 4023.05000 | 4019.67000 | 4023.00000 | 114.9280 | 462049.5300 | 4020.33994 2014-06-05 06:23:00 | 4022.99000 | 4027.30000 | 4022.88000 | 4026.75000 | 50.2630 | 202262.4900 | 4024.08004 2014-06-05 06:24:00 | 4026.75000 | 4030.32000 | 4026.75000 | 4028.80000 | 62.7800 | 252945.2100 | 4029.07000 2014-06-05 06:25:00 | 4028.80000 | 4029.00000 | 4025.00000 | 4026.05000 | 38.6600 | 155674.0000 | 4026.75000 2014-06-05 06:26:00 | 4026.17000 | 4032.00000 | 4026.17000 | 4027.98000 | 56.6791 | 228357.6400 | 4028.95999 2014-06-05 06:27:00 | 4027.90000 | 4029.97000 | 4026.50000 | 4029.97000 | 35.9470 | 144782.8700 | 4027.67997 2014-06-05 06:28:00 | 4028.30000 | 4029.96000 | 4027.00000 | 4027.98000 | 23.0100 | 92705.6800 | 4028.93000 2014-06-05 06:29:00 | 4027.94000 | 4027.95000 | 4025.22000 | 4027.20000 | 26.5170 | 106782.2900 | 4026.93998 2014-06-05 06:30:00 | 4027.18000 | 4028.54000 | 4027.09000 | 4028.00000 | 17.3620 | 69929.6900 | 4027.74001 2014-06-05 06:31:00 | 4028.00000 | 4028.85000 | 4027.00000 | 4027.96000 | 6.7150 | 27043.3300 | 4027.29999 2014-06-05 06:32:00 | 4027.12000 | 4028.05000 | 4027.09000 | 4028.05000 | 23.9120 | 96313.7100 | 4027.84001 2014-06-05 06:33:00 | 4029.78000 | 4032.93000 | 4028.30000 | 4031.02000 | 59.7499 | 240811.9500 | 4030.33000 2014-06-05 06:34:00 | 4032.83000 | 4032.96000 | 4028.05000 | 4028.05000 | 65.5720 | 264293.9100 | 4030.59003 2014-06-05 06:35:00 | 4028.00000 | 4032.97000 | 4028.00000 | 4031.01000 | 69.9520 | 281958.2600 | 4030.74003 2014-06-05 06:36:00 | 4031.62000 | 4032.00000 | 4028.07000 | 4029.91000 | 82.2571 | 331488.6100 | 4029.90994 2014-06-05 06:37:00 | 4030.97000 | 4030.97000 | 4028.35000 | 4028.86000 | 21.4460 | 86417.9100 | 4029.55998 2014-06-05 06:38:00 | 4028.37000 | 4030.18000 | 4028.10000 | 4028.45000 | 59.0520 | 237936.9800 | 4029.28003 2014-06-05 06:39:00 | 4028.49000 | 4028.49000 | 4024.98000 | 4024.98000 | 32.7270 | 131799.6900 | 4027.24998 2014-06-05 06:40:00 | 4024.96000 | 4028.00000 | 4021.84000 | 4023.88000 | 67.6650 | 272329.8900 | 4024.67992 2014-06-05 06:41:00 | 4022.53000 | 4024.88000 | 4022.00000 | 4023.90000 | 30.6010 | 123123.8200 | 4023.52001 2014-06-05 06:42:00 | 4023.90000 | 4027.09000 | 4023.90000 | 4027.09000 | 24.0140 | 96688.3700 | 4026.33002 2014-06-05 06:43:00 | 4027.21000 | 4030.00000 | 4026.81000 | 4028.28000 | 74.7649 | 301204.0100 | 4028.67991 2014-06-05 06:44:00 | 4028.55000 | 4029.10000 | 4027.04000 | 4029.09000 | 45.0940 | 181636.5800 | 4027.95005 2014-06-05 06:45:00 | 4029.09000 | 4029.09000 | 4026.45000 | 4027.74000 | 22.8000 | 91827.6100 | 4027.53000 2014-06-05 06:46:00 | 4027.00000 | 4028.94000 | 4027.00000 | 4028.58000 | 29.0780 | 117138.7000 | 4028.42999 2014-06-05 06:47:00 | 4028.98000 | 4030.17000 | 4028.70000 | 4029.02000 | 41.3500 | 166629.2500 | 4029.73000 2014-06-05 06:48:00 | 4029.02000 | 4029.52000 | 4028.70000 | 4028.94000 | 16.0720 | 64756.6900 | 4029.16001 2014-06-05 06:49:00 | 4028.94000 | 4029.00000 | 4026.59000 | 4026.59000 | 55.5520 | 223760.0300 | 4027.94003 2014-06-05 06:50:00 | 4026.67000 | 4027.65000 | 4026.66000 | 4027.00000 | 29.2960 | 117980.4900 | 4027.18997 2014-06-05 06:51:00 | 4027.00000 | 4028.36000 | 4024.98000 | 4025.60000 | 31.4390 | 126592.2900 | 4026.59999 2014-06-05 06:52:00 | 4025.67000 | 4026.54000 | 4024.76000 | 4025.21000 | 4.4960 | 18098.4900 | 4025.46000 2014-06-05 06:53:00 | 4025.24000 | 4026.57000 | 4023.69000 | 4024.22000 | 35.2260 | 141762.3000 | 4024.36996 2014-06-05 06:54:00 | 4024.22000 | 4026.18000 | 4023.00000 | 4024.22000 | 10.3930 | 41824.5700 | 4024.30001 2014-06-05 06:55:00 | 4024.08000 | 4026.33000 | 4023.32000 | 4025.03000 | 19.6350 | 79030.9200 | 4024.99998 2014-06-05 06:56:00 | 4025.04000 | 4026.57000 | 4025.02000 | 4026.57000 | 55.5431 | 223609.1100 | 4025.87004 2014-06-05 06:57:00 | 4027.02000 | 4027.32000 | 4023.57000 | 4026.27000 | 39.5640 | 159288.6500 | 4026.10004 2014-06-05 06:58:00 | 4026.29000 | 4026.31000 | 4022.01000 | 4023.67000 | 59.8800 | 240943.3100 | 4023.77000 2014-06-05 06:59:00 | 4023.80000 | 4024.32000 | 4020.01000 | 4020.15000 | 101.7301 | 409202.2000 | 4022.43000 2014-06-05 07:00:00 | 4020.15000 | 4020.15000 | 4015.03000 | 4017.98000 | 89.5479 | 359839.2900 | 4018.39995 2014-06-05 07:01:00 | 4017.96000 | 4020.00000 | 4012.00000 | 4012.00000 | 128.3871 | 515579.3100 | 4015.81991 2014-06-05 07:02:00 | 4014.96000 | 4018.93000 | 4012.00000 | 4016.45000 | 168.3489 | 675823.2000 | 4014.41995 2014-06-05 07:03:00 | 4016.43000 | 4019.96000 | 4013.01000 | 4018.98000 | 100.7710 | 404731.6200 | 4016.35003 2014-06-05 07:04:00 | 4020.00000 | 4022.90000 | 4016.84000 | 4020.12000 | 122.2291 | 491380.3500 | 4020.15997 2014-06-05 07:05:00 | 4020.26000 | 4022.88000 | 4012.01000 | 4019.30000 | 137.7990 | 553720.4100 | 4018.31997 2014-06-05 07:06:00 | 4019.40000 | 4021.97000 | 4018.03000 | 4020.11000 | 110.2300 | 443130.1500 | 4020.05000 2014-06-05 07:07:00 | 4021.71000 | 4021.71000 | 4020.15000 | 4021.00000 | 20.4990 | 82431.0800 | 4021.22000 2014-06-05 07:08:00 | 4021.00000 | 4024.00000 | 4021.00000 | 4021.50000 | 94.1951 | 378894.9200 | 4022.44988 2014-06-05 07:09:00 | 4021.50000 | 4022.06000 | 4018.04000 | 4022.00000 | 55.2930 | 222299.5900 | 4020.39004 2014-06-05 07:10:00 | 4022.00000 | 4022.04000 | 4019.02000 | 4020.00000 | 56.7620 | 228212.3100 | 4020.51003 2014-06-05 07:11:00 | 4020.07000 | 4021.88000 | 4019.00000 | 4019.00000 | 57.6059 | 231554.0000 | 4019.61994 2014-06-05 07:12:00 | 4018.92000 | 4021.12000 | 4018.87000 | 4020.94000 | 26.1160 | 105001.8100 | 4020.58997 2014-06-05 07:13:00 | 4020.94000 | 4023.00000 | 4020.10000 | 4023.00000 | 34.7640 | 139806.2100 | 4021.58003 2014-06-05 07:14:00 | 4022.04000 | 4023.02000 | 4020.18000 | 4021.84000 | 96.6979 | 388907.3200 | 4021.87995 2014-06-05 07:15:00 | 4021.81000 | 4021.81000 | 4018.03000 | 4019.60000 | 109.9361 | 441901.1700 | 4019.61989 2014-06-05 07:16:00 | 4018.10000 | 4019.43000 | 4016.00000 | 4016.00000 | 44.4020 | 178384.0000 | 4017.48002 2014-06-05 07:17:00 | 4016.00000 | 4024.00000 | 4015.46000 | 4022.83000 | 61.2440 | 246203.4100 | 4020.04006 2014-06-05 07:18:00 | 4022.81000 | 4022.81000 | 4020.00000 | 4021.02000 | 39.3920 | 158409.2400 | 4021.36002 2014-06-05 07:19:00 | 4021.02000 | 4022.51000 | 4018.49000 | 4021.36000 | 24.5970 | 98902.0800 | 4020.89998 2014-06-05 07:20:00 | 4022.44000 | 4022.44000 | 4016.80000 | 4019.07000 | 56.3539 | 226510.6900 | 4019.43006 2014-06-05 07:21:00 | 4019.07000 | 4019.19000 | 4017.55000 | 4017.65000 | 74.6710 | 300057.0200 | 4018.39002 2014-06-05 07:22:00 | 4018.22000 | 4021.13000 | 4017.73000 | 4019.28000 | 29.7710 | 119666.1400 | 4019.55001 2014-06-05 07:23:00 | 4019.83000 | 4020.83000 | 4019.26000 | 4020.01000 | 13.1220 | 52751.0900 | 4020.05001 2014-06-05 07:24:00 | 4020.00000 | 4020.03000 | 4015.44000 | 4017.34000 | 45.7080 | 183624.5500 | 4017.33998 2014-06-05 07:25:00 | 4016.96000 | 4016.96000 | 4015.94000 | 4016.44000 | 18.7470 | 75292.2200 | 4016.22999 2014-06-05 07:26:00 | 4016.44000 | 4017.00000 | 4012.00000 | 4012.00000 | 97.8930 | 393009.8600 | 4014.69007 2014-06-05 07:27:00 | 4012.11000 | 4016.64000 | 4011.00000 | 4015.75000 | 69.9259 | 280670.1300 | 4013.81993 2014-06-05 07:28:00 | 4015.50000 | 4016.00000 | 4015.50000 | 4015.97000 | 21.1460 | 84920.3800 | 4015.90998 2014-06-05 07:29:00 | 4015.97000 | 4016.00000 | 4014.55000 | 4015.36000 | 26.5230 | 106501.9600 | 4015.46002 2014-06-05 07:30:00 | 4015.04000 | 4017.00000 | 4012.11000 | 4016.40000 | 31.6730 | 127190.1400 | 4015.73002 2014-06-05 07:31:00 | 4016.36000 | 4019.00000 | 4012.02000 | 4015.16000 | 116.6020 | 467971.5400 | 4013.41006 2014-06-05 07:32:00 | 4015.20000 | 4015.60000 | 4012.19000 | 4014.27000 | 76.5439 | 307274.2000 | 4014.35008 2014-06-05 07:33:00 | 4014.24000 | 4017.00000 | 4014.03000 | 4016.59000 | 41.9750 | 168527.6600 | 4014.94995 2014-06-05 07:34:00 | 4016.00000 | 4019.00000 | 4015.67000 | 4018.10000 | 17.2680 | 69379.6400 | 4017.81999 2014-06-05 07:35:00 | 4018.16000 | 4021.99000 | 4018.16000 | 4021.99000 | 24.2420 | 97443.3300 | 4019.61001 2014-06-05 07:36:00 | 4021.99000 | 4022.47000 | 4020.48000 | 4022.01000 | 30.6700 | 123336.1000 | 4021.39000 2014-06-05 07:37:00 | 4022.46000 | 4025.00000 | 4021.97000 | 4023.25000 | 93.6279 | 376719.4400 | 4023.57995 2014-06-05 07:38:00 | 4024.90000 | 4035.00000 | 4024.90000 | 4033.00000 | 125.9859 | 507707.8700 | 4029.87987 2014-06-05 07:39:00 | 4033.01000 | 4037.33000 | 4030.00000 | 4031.00000 | 102.8521 | 414899.1300 | 4033.94005 2014-06-05 07:40:00 | 4031.00000 | 4032.02000 | 4028.00000 | 4031.16000 | 88.9220 | 358405.5700 | 4030.56004 2014-06-05 07:41:00 | 4031.16000 | 4031.68000 | 4028.23000 | 4030.38000 | 53.5130 | 215657.7400 | 4030.01004 2014-06-05 07:42:00 | 4030.38000 | 4031.90000 | 4030.00000 | 4031.80000 | 36.7020 | 147943.3700 | 4030.93002 2014-06-05 07:43:00 | 4031.71000 | 4034.49000 | 4031.04000 | 4034.02000 | 66.6040 | 268604.4200 | 4032.86007 2014-06-05 07:44:00 | 4034.04000 | 4035.00000 | 4032.94000 | 4035.00000 | 91.9781 | 371052.4700 | 4034.13996 2014-06-05 07:45:00 | 4035.00000 | 4035.00000 | 4033.98000 | 4034.50000 | 41.5890 | 167789.9200 | 4034.47999 2014-06-05 07:46:00 | 4033.98000 | 4035.82000 | 4032.00000 | 4032.95000 | 108.2929 | 436838.5500 | 4033.86008 2014-06-05 07:47:00 | 4032.93000 | 4033.23000 | 4032.00000 | 4032.02000 | 74.6661 | 301095.4000 | 4032.55993 2014-06-05 07:48:00 | 4032.07000 | 4032.79000 | 4028.54000 | 4030.12000 | 73.0799 | 294561.0500 | 4030.67000 2014-06-05 07:49:00 | 4030.15000 | 4030.16000 | 4027.82000 | 4029.00000 | 63.5300 | 255979.5500 | 4029.27000 2014-06-05 07:50:00 | 4028.98000 | 4031.62000 | 4028.00000 | 4031.61000 | 68.3929 | 275628.3000 | 4030.07005 2014-06-05 07:51:00 | 4031.92000 | 4032.81000 | 4031.92000 | 4032.75000 | 42.8110 | 172619.7900 | 4032.14001 2014-06-05 07:52:00 | 4032.20000 | 4033.92000 | 4029.26000 | 4029.26000 | 52.9430 | 213464.5800 | 4031.97004 2014-06-05 07:53:00 | 4029.14000 | 4030.08000 | 4025.00000 | 4025.84000 | 21.3220 | 85877.8600 | 4027.66001 2014-06-05 07:54:00 | 4025.77000 | 4028.99000 | 4025.48000 | 4025.52000 | 82.2909 | 331372.4700 | 4026.84002 2014-06-05 07:55:00 | 4025.50000 | 4025.51000 | 4023.20000 | 4023.20000 | 73.8419 | 297156.0900 | 4024.22004 2014-06-05 07:56:00 | 4023.15000 | 4029.05000 | 4023.15000 | 4024.74000 | 131.3782 | 528685.4300 | 4024.14994 2014-06-05 07:57:00 | 4024.74000 | 4025.98000 | 4024.74000 | 4025.98000 | 12.4640 | 50174.0000 | 4025.51001 2014-06-05 07:58:00 | 4025.98000 | 4030.00000 | 4025.90000 | 4028.38000 | 57.8459 | 233006.9300 | 4028.05994 2014-06-05 07:59:00 | 4028.30000 | 4031.02000 | 4027.69000 | 4027.69000 | 54.9419 | 221414.3500 | 4029.97003 2014-06-05 08:00:00 | 4027.73000 | 4028.24000 | 4025.00000 | 4027.59000 | 106.8359 | 430176.7600 | 4026.51989 2014-06-05 08:01:00 | 4026.04000 | 4029.73000 | 4026.04000 | 4029.49000 | 56.6179 | 228049.1100 | 4027.85997 2014-06-05 08:02:00 | 4029.49000 | 4031.31000 | 4029.10000 | 4029.49000 | 19.2280 | 77497.3400 | 4030.43999 2014-06-05 08:03:00 | 4028.82000 | 4029.85000 | 4027.54000 | 4029.78000 | 46.3650 | 186798.1800 | 4028.85994 2014-06-05 08:04:00 | 4029.92000 | 4031.00000 | 4029.56000 | 4029.84000 | 31.6310 | 127471.1500 | 4029.94001 2014-06-05 08:05:00 | 4029.84000 | 4030.80000 | 4029.81000 | 4030.78000 | 41.2700 | 166334.8900 | 4030.41000 2014-06-05 08:06:00 | 4030.80000 | 4034.00000 | 4030.80000 | 4034.00000 | 51.4100 | 207317.0300 | 4032.62000 2014-06-05 08:07:00 | 4033.97000 | 4034.02000 | 4031.08000 | 4031.14000 | 32.3530 | 130492.0200 | 4033.38002 2014-06-05 08:08:00 | 4031.14000 | 4033.52000 | 4031.12000 | 4033.52000 | 18.1560 | 73207.1000 | 4032.11998 2014-06-05 08:09:00 | 4033.52000 | 4034.02000 | 4028.28000 | 4028.28000 | 24.8050 | 100017.9100 | 4032.16997 2014-06-05 08:10:00 | 4030.69000 | 4032.98000 | 4029.08000 | 4030.23000 | 56.6880 | 228515.0200 | 4031.09997 2014-06-05 08:11:00 | 4029.21000 | 4032.25000 | 4029.21000 | 4029.21000 | 50.0731 | 201797.9200 | 4030.07004 2014-06-05 08:12:00 | 4029.21000 | 4029.66000 | 4028.00000 | 4029.64000 | 28.4840 | 114760.3800 | 4028.94003 2014-06-05 08:13:00 | 4029.69000 | 4029.69000 | 4025.10000 | 4025.10000 | 20.2080 | 81392.5400 | 4027.73999 2014-06-05 08:14:00 | 4028.06000 | 4030.54000 | 4025.01000 | 4030.10000 | 36.1630 | 145672.3200 | 4028.21003 2014-06-05 08:15:00 | 4030.41000 | 4032.74000 | 4029.90000 | 4031.53000 | 61.1279 | 246405.5000 | 4030.97997 2014-06-05 08:16:00 | 4032.00000 | 4033.00000 | 4031.53000 | 4032.00000 | 26.9590 | 108713.4200 | 4032.54999 2014-06-05 08:17:00 | 4031.90000 | 4032.65000 | 4029.00000 | 4029.98000 | 46.6529 | 188029.5600 | 4030.39003 2014-06-05 08:18:00 | 4029.98000 | 4030.00000 | 4029.00000 | 4029.00000 | 25.5540 | 102974.7100 | 4029.69003 2014-06-05 08:19:00 | 4028.00000 | 4028.09000 | 4027.94000 | 4028.04000 | 14.6810 | 59135.3600 | 4028.02000 2014-06-05 08:20:00 | 4028.06000 | 4029.82000 | 4027.91000 | 4027.91000 | 14.3310 | 57729.9700 | 4028.33000 2014-06-05 08:21:00 | 4028.02000 | 4028.02000 | 4027.02000 | 4027.03000 | 10.9850 | 44243.0700 | 4027.58999 2014-06-05 08:22:00 | 4027.03000 | 4029.54000 | 4026.28000 | 4027.09000 | 53.4290 | 215192.8300 | 4027.63999 2014-06-05 08:23:00 | 4027.09000 | 4030.04000 | 4027.09000 | 4029.22000 | 53.2770 | 214658.0200 | 4029.08996 2014-06-05 08:24:00 | 4029.25000 | 4031.89000 | 4029.25000 | 4029.92000 | 40.2050 | 162063.8800 | 4030.93995 2014-06-05 08:25:00 | 4029.56000 | 4030.04000 | 4029.00000 | 4029.70000 | 31.1590 | 125558.5900 | 4029.60999 2014-06-05 08:26:00 | 4029.00000 | 4029.00000 | 4028.08000 | 4028.94000 | 8.6290 | 34759.8800 | 4028.26000 2014-06-05 08:27:00 | 4028.62000 | 4028.62000 | 4027.03000 | 4027.03000 | 8.6810 | 34962.4200 | 4027.46000 2014-06-05 08:28:00 | 4027.56000 | 4027.56000 | 4025.22000 | 4025.22000 | 8.2040 | 33033.8200 | 4026.55001 2014-06-05 08:29:00 | 4026.10000 | 4026.56000 | 4025.00000 | 4026.18000 | 61.1180 | 246025.7800 | 4025.41997 2014-06-05 08:30:00 | 4026.20000 | 4026.20000 | 4023.00000 | 4023.58000 | 52.3630 | 210759.6200 | 4024.97004 2014-06-05 08:31:00 | 4023.20000 | 4023.22000 | 4019.40000 | 4020.00000 | 64.5591 | 259587.4800 | 4020.92998 2014-06-05 08:32:00 | 4020.03000 | 4025.28000 | 4019.51000 | 4023.54000 | 51.1139 | 205528.1700 | 4020.98005 2014-06-05 08:33:00 | 4023.56000 | 4025.50000 | 4022.95000 | 4023.61000 | 98.9999 | 398395.5600 | 4024.20000 2014-06-05 08:34:00 | 4024.96000 | 4024.96000 | 4022.60000 | 4022.78000 | 61.5030 | 247463.3000 | 4023.60005 2014-06-05 08:35:00 | 4023.55000 | 4024.40000 | 4018.00000 | 4021.00000 | 47.9430 | 192754.4200 | 4020.49004 2014-06-05 08:36:00 | 4021.02000 | 4023.88000 | 4020.95000 | 4023.39000 | 45.8230 | 184303.8600 | 4022.08003 2014-06-05 08:37:00 | 4021.98000 | 4023.50000 | 4021.00000 | 4021.00000 | 29.0330 | 116782.2400 | 4022.40002 2014-06-05 08:38:00 | 4020.97000 | 4022.64000 | 4018.00000 | 4020.39000 | 94.2100 | 378655.5100 | 4019.27000 2014-06-05 08:39:00 | 4021.97000 | 4022.00000 | 4018.08000 | 4020.27000 | 38.8430 | 156168.0900 | 4020.50003 2014-06-05 08:40:00 | 4020.27000 | 4020.56000 | 4018.75000 | 4020.00000 | 41.5860 | 167152.8100 | 4019.44996 2014-06-05 08:41:00 | 4020.00000 | 4023.00000 | 4019.96000 | 4023.00000 | 53.6770 | 215837.8500 | 4021.04996 2014-06-05 08:42:00 | 4023.00000 | 4030.00000 | 4020.52000 | 4023.12000 | 113.7371 | 457694.1300 | 4024.13992 2014-06-05 08:43:00 | 4023.19000 | 4030.00000 | 4023.17000 | 4027.86000 | 113.7169 | 457938.9400 | 4027.00991 2014-06-05 08:44:00 | 4028.90000 | 4028.90000 | 4025.81000 | 4027.00000 | 62.9350 | 253440.3700 | 4027.01992 2014-06-05 08:45:00 | 4026.10000 | 4027.00000 | 4023.92000 | 4024.47000 | 20.7880 | 83682.2600 | 4025.50999 2014-06-05 08:46:00 | 4024.47000 | 4024.47000 | 4023.44000 | 4023.85000 | 12.1380 | 48838.2000 | 4023.57999 2014-06-05 08:47:00 | 4023.62000 | 4025.47000 | 4023.30000 | 4024.44000 | 76.9701 | 309752.2400 | 4024.32000 2014-06-05 08:48:00 | 4024.22000 | 4025.91000 | 4024.22000 | 4025.91000 | 19.3440 | 77860.3700 | 4025.04002 2014-06-05 08:49:00 | 4025.93000 | 4027.52000 | 4025.93000 | 4027.00000 | 41.8190 | 168398.4700 | 4026.83999 2014-06-05 08:50:00 | 4026.91000 | 4026.91000 | 4026.50000 | 4026.52000 | 8.8750 | 35736.1700 | 4026.60999 2014-06-05 08:51:00 | 4026.54000 | 4026.90000 | 4026.52000 | 4026.90000 | 10.4590 | 42114.5300 | 4026.63000 2014-06-05 08:52:00 | 4027.02000 | 4028.02000 | 4026.97000 | 4027.05000 | 58.6630 | 236252.4700 | 4027.28004 2014-06-05 08:53:00 | 4027.05000 | 4028.00000 | 4026.00000 | 4026.00000 | 32.3640 | 130335.0900 | 4027.16003 2014-06-05 08:54:00 | 4025.90000 | 4027.79000 | 4025.00000 | 4025.34000 | 107.3870 | 432337.7600 | 4025.97992 2014-06-05 08:55:00 | 4025.34000 | 4025.96000 | 4024.94000 | 4025.06000 | 39.8400 | 160360.1600 | 4025.10000 2014-06-05 08:56:00 | 4025.06000 | 4025.06000 | 4023.04000 | 4024.45000 | 17.0170 | 68487.0500 | 4024.62999 2014-06-05 08:57:00 | 4024.47000 | 4027.00000 | 4024.47000 | 4025.66000 | 29.5740 | 119054.2200 | 4025.64003 2014-06-05 08:58:00 | 4025.73000 | 4027.00000 | 4025.00000 | 4027.00000 | 19.4960 | 78488.3100 | 4025.86998 2014-06-05 08:59:00 | 4025.72000 | 4027.49000 | 4025.20000 | 4026.43000 | 33.3250 | 134190.7400 | 4026.72996 2014-06-05 09:00:00 | 4026.35000 | 4028.28000 | 4026.35000 | 4028.28000 | 42.4620 | 171015.4500 | 4027.49002 2014-06-05 09:01:00 | 4028.17000 | 4030.12000 | 4028.17000 | 4030.05000 | 87.6959 | 353349.6500 | 4029.25991 2014-06-05 09:02:00 | 4030.08000 | 4031.50000 | 4030.00000 | 4031.19000 | 49.4981 | 199508.8300 | 4030.63998 2014-06-05 09:03:00 | 4031.17000 | 4035.00000 | 4031.15000 | 4034.94000 | 75.8930 | 306100.1800 | 4033.31006 2014-06-05 09:04:00 | 4035.00000 | 4036.00000 | 4033.00000 | 4033.09000 | 113.5500 | 458141.2800 | 4034.71000 2014-06-05 09:05:00 | 4034.78000 | 4034.78000 | 4030.10000 | 4030.10000 | 25.6820 | 103534.3500 | 4031.40001 2014-06-05 09:06:00 | 4030.04000 | 4030.05000 | 4027.00000 | 4027.12000 | 94.2650 | 379774.8500 | 4028.79988 2014-06-05 09:07:00 | 4027.13000 | 4030.00000 | 4027.00000 | 4027.98000 | 54.0240 | 217611.4000 | 4028.05005 2014-06-05 09:08:00 | 4027.55000 | 4027.55000 | 4026.00000 | 4026.91000 | 42.3390 | 170480.7600 | 4026.56999 2014-06-05 09:09:00 | 4026.89000 | 4030.08000 | 4026.07000 | 4029.99000 | 55.2700 | 222664.5900 | 4028.67000 2014-06-05 09:10:00 | 4029.98000 | 4030.22000 | 4027.91000 | 4029.00000 | 50.7640 | 204529.6700 | 4029.03005 2014-06-05 09:11:00 | 4029.00000 | 4029.96000 | 4028.00000 | 4028.00000 | 13.1570 | 53008.7200 | 4028.93999 2014-06-05 09:12:00 | 4028.00000 | 4029.00000 | 4026.50000 | 4028.02000 | 32.9120 | 132561.6300 | 4027.76002 2014-06-05 09:13:00 | 4028.03000 | 4028.42000 | 4028.03000 | 4028.40000 | 2.3850 | 9607.3500 | 4028.24000 2014-06-05 09:14:00 | 4028.06000 | 4029.00000 | 4028.04000 | 4028.73000 | 6.0220 | 24260.1900 | 4028.59000 2014-06-05 09:15:00 | 4028.79000 | 4028.86000 | 4028.06000 | 4028.42000 | 14.1280 | 56917.4800 | 4028.69999 2014-06-05 09:16:00 | 4028.40000 | 4028.85000 | 4028.40000 | 4028.83000 | 5.9270 | 23877.5900 | 4028.61000 2014-06-05 09:17:00 | 4028.85000 | 4030.03000 | 4028.00000 | 4028.14000 | 77.6210 | 312725.6200 | 4028.88002 2014-06-05 09:18:00 | 4028.20000 | 4029.40000 | 4028.02000 | 4028.37000 | 10.0760 | 40593.1000 | 4028.68999 2014-06-05 09:19:00 | 4028.02000 | 4029.00000 | 4028.02000 | 4028.23000 | 11.1260 | 44818.5500 | 4028.26999 2014-06-05 09:20:00 | 4028.23000 | 4030.00000 | 4028.21000 | 4029.10000 | 39.2440 | 158125.3400 | 4029.29004 2014-06-05 09:21:00 | 4029.96000 | 4030.56000 | 4028.80000 | 4030.56000 | 48.5560 | 195657.5200 | 4029.51995 2014-06-05 09:22:00 | 4030.56000 | 4033.00000 | 4028.01000 | 4033.00000 | 75.8769 | 305877.3000 | 4031.22994 2014-06-05 09:23:00 | 4033.00000 | 4034.00000 | 4032.96000 | 4033.74000 | 71.8449 | 289790.1100 | 4033.54991 2014-06-05 09:24:00 | 4033.74000 | 4039.00000 | 4033.74000 | 4039.00000 | 85.2250 | 343998.7100 | 4036.35989 2014-06-05 09:25:00 | 4038.92000 | 4045.02000 | 4036.73000 | 4044.97000 | 355.0849 | 1434826.8200 | 4040.79955 2014-06-05 09:26:00 | 4045.93000 | 4049.50000 | 4040.10000 | 4044.98000 | 233.9353 | 946537.0900 | 4046.14973 2014-06-05 09:27:00 | 4044.02000 | 4044.02000 | 4037.33000 | 4039.00000 | 167.6680 | 677386.9700 | 4040.04992 2014-06-05 09:28:00 | 4039.00000 | 4046.00000 | 4038.97000 | 4042.68000 | 108.6431 | 439176.6800 | 4042.38008 2014-06-05 09:29:00 | 4042.60000 | 4042.98000 | 4037.00000 | 4038.00000 | 122.0020 | 492786.8200 | 4039.17006 2014-06-05 09:30:00 | 4037.98000 | 4040.92000 | 4036.00000 | 4040.34000 | 75.7880 | 306071.3400 | 4038.51996 2014-06-05 09:31:00 | 4040.34000 | 4041.00000 | 4039.00000 | 4040.34000 | 60.3110 | 243663.8500 | 4040.12002 2014-06-05 09:32:00 | 4039.97000 | 4040.34000 | 4035.89000 | 4035.89000 | 56.6850 | 228890.5800 | 4037.93993 2014-06-05 09:33:00 | 4035.62000 | 4038.00000 | 4034.81000 | 4034.96000 | 151.2571 | 610509.8800 | 4036.23989 2014-06-05 09:34:00 | 4034.94000 | 4035.90000 | 4032.62000 | 4035.85000 | 46.4720 | 187475.4700 | 4034.16002 2014-06-05 09:35:00 | 4035.12000 | 4039.05000 | 4034.22000 | 4038.00000 | 64.8539 | 261793.9100 | 4036.67006 2014-06-05 09:36:00 | 4037.98000 | 4038.00000 | 4035.20000 | 4036.00000 | 73.6971 | 297469.3400 | 4036.37995 2014-06-05 09:37:00 | 4036.00000 | 4039.00000 | 4036.00000 | 4039.00000 | 38.9930 | 157416.7800 | 4037.05003 2014-06-05 09:38:00 | 4038.90000 | 4041.00000 | 4038.59000 | 4040.17000 | 56.8171 | 229522.1900 | 4039.66996 2014-06-05 09:39:00 | 4039.02000 | 4039.50000 | 4037.00000 | 4037.00000 | 38.8120 | 156737.6000 | 4038.38002 2014-06-05 09:40:00 | 4036.23000 | 4037.79000 | 4035.16000 | 4037.06000 | 63.1319 | 254816.8800 | 4036.26003 2014-06-05 09:41:00 | 4037.10000 | 4038.88000 | 4037.06000 | 4038.88000 | 14.6770 | 59262.4900 | 4037.77999 2014-06-05 09:42:00 | 4036.44000 | 4038.09000 | 4035.18000 | 4035.18000 | 52.1950 | 210695.6200 | 4036.69994 2014-06-05 09:43:00 | 4035.16000 | 4035.18000 | 4034.96000 | 4035.04000 | 26.5060 | 106952.0000 | 4035.00997 2014-06-05 09:44:00 | 4035.24000 | 4037.64000 | 4035.24000 | 4035.73000 | 47.2330 | 190640.5300 | 4036.17004 2014-06-05 09:45:00 | 4035.65000 | 4038.00000 | 4035.53000 | 4038.00000 | 28.9270 | 116776.1500 | 4036.92998 2014-06-05 09:46:00 | 4037.47000 | 4041.98000 | 4037.47000 | 4041.00000 | 62.2910 | 251670.0200 | 4040.23002 2014-06-05 09:47:00 | 4040.98000 | 4042.00000 | 4037.11000 | 4038.72000 | 57.6461 | 232878.0000 | 4039.78994 2014-06-05 09:48:00 | 4038.72000 | 4038.72000 | 4037.10000 | 4037.32000 | 20.0860 | 81102.4900 | 4037.75998 2014-06-05 09:49:00 | 4037.98000 | 4038.44000 | 4037.12000 | 4038.44000 | 12.4540 | 50283.7100 | 4037.55001 2014-06-05 09:50:00 | 4037.49000 | 4040.00000 | 4037.49000 | 4040.00000 | 57.0060 | 230264.2000 | 4039.29994 2014-06-05 09:51:00 | 4040.00000 | 4043.00000 | 4039.44000 | 4043.00000 | 40.1330 | 162192.2300 | 4041.37003 2014-06-05 09:52:00 | 4042.07000 | 4043.05000 | 4040.02000 | 4041.45000 | 44.4780 | 179787.6700 | 4042.16998 2014-06-05 09:53:00 | 4041.45000 | 4044.15000 | 4040.33000 | 4044.01000 | 66.9679 | 270781.4700 | 4043.44997 2014-06-05 09:54:00 | 4043.92000 | 4044.10000 | 4042.17000 | 4043.00000 | 105.4689 | 426458.1500 | 4043.44997 2014-06-05 09:55:00 | 4044.00000 | 4047.51000 | 4043.89000 | 4046.21000 | 173.4419 | 701572.4900 | 4045.00008 2014-06-05 09:56:00 | 4046.21000 | 4047.00000 | 4042.00000 | 4047.00000 | 62.7750 | 253945.0300 | 4045.31992 2014-06-05 09:57:00 | 4046.99000 | 4047.20000 | 4040.00000 | 4044.03000 | 62.5960 | 253154.9800 | 4044.26994 2014-06-05 09:58:00 | 4044.26000 | 4045.38000 | 4041.47000 | 4043.89000 | 63.7350 | 257713.0300 | 4043.50992 2014-06-05 09:59:00 | 4043.84000 | 4043.84000 | 4040.00000 | 4043.22000 | 53.1019 | 214638.0600 | 4042.00003 2014-06-05 10:00:00 | 4043.20000 | 4043.20000 | 4038.73000 | 4040.00000 | 54.8770 | 221701.8900 | 4039.97996 2014-06-05 10:01:00 | 4039.98000 | 4040.77000 | 4038.54000 | 4038.67000 | 48.1541 | 194528.4300 | 4039.71005 2014-06-05 10:02:00 | 4038.67000 | 4039.98000 | 4035.07000 | 4039.84000 | 46.8220 | 189082.8700 | 4038.33002 2014-06-05 10:03:00 | 4039.84000 | 4040.00000 | 4037.40000 | 4038.15000 | 127.5479 | 515166.0400 | 4038.99993 2014-06-05 10:04:00 | 4038.96000 | 4040.40000 | 4038.17000 | 4040.10000 | 44.1520 | 178356.5900 | 4039.60002 2014-06-05 10:05:00 | 4040.10000 | 4040.10000 | 4039.22000 | 4039.22000 | 6.8100 | 27507.8000 | 4039.32000 2014-06-05 10:06:00 | 4039.24000 | 4039.80000 | 4038.00000 | 4038.91000 | 10.7060 | 43240.9000 | 4038.93999 2014-06-05 10:07:00 | 4038.91000 | 4039.94000 | 4038.08000 | 4039.03000 | 13.5930 | 54902.4000 | 4039.02001 2014-06-05 10:08:00 | 4039.90000 | 4040.10000 | 4039.05000 | 4040.10000 | 13.8680 | 56026.3600 | 4039.96999 2014-06-05 10:09:00 | 4040.10000 | 4042.00000 | 4040.10000 | 4041.89000 | 25.6960 | 103832.3800 | 4040.79997 2014-06-05 10:10:00 | 4041.91000 | 4044.12000 | 4036.10000 | 4041.49000 | 92.6400 | 374191.6300 | 4039.20000 2014-06-05 10:11:00 | 4042.13000 | 4045.06000 | 4038.54000 | 4042.14000 | 62.6680 | 253383.1500 | 4043.25997 2014-06-05 10:12:00 | 4042.12000 | 4042.12000 | 4040.17000 | 4041.16000 | 39.7050 | 160451.6900 | 4041.09995 2014-06-05 10:13:00 | 4041.97000 | 4042.02000 | 4040.96000 | 4041.53000 | 18.5560 | 74990.0200 | 4041.27998 2014-06-05 10:14:00 | 4040.12000 | 4040.13000 | 4036.98000 | 4036.99000 | 71.6409 | 289317.6600 | 4038.44002 2014-06-05 10:15:00 | 4037.00000 | 4037.63000 | 4036.13000 | 4037.41000 | 22.1900 | 89587.4600 | 4037.29000 2014-06-05 10:16:00 | 4036.19000 | 4037.50000 | 4036.10000 | 4036.82000 | 15.2430 | 61534.1000 | 4036.88001 2014-06-05 10:17:00 | 4036.82000 | 4036.82000 | 4030.01000 | 4032.57000 | 78.6960 | 317420.4500 | 4033.49992 2014-06-05 10:18:00 | 4032.00000 | 4035.00000 | 4031.00000 | 4034.20000 | 44.4700 | 179366.8800 | 4033.44000 2014-06-05 10:19:00 | 4034.20000 | 4034.34000 | 4030.01000 | 4034.34000 | 21.5930 | 87090.0400 | 4033.25002 2014-06-05 10:20:00 | 4034.36000 | 4037.27000 | 4032.10000 | 4037.27000 | 47.0000 | 189654.3800 | 4035.20000 2014-06-05 10:21:00 | 4037.37000 | 4039.34000 | 4034.02000 | 4036.39000 | 20.0260 | 80861.8000 | 4037.83998 2014-06-05 10:22:00 | 4036.34000 | 4038.96000 | 4034.28000 | 4038.96000 | 39.6620 | 160041.3200 | 4035.13002 2014-06-05 10:23:00 | 4035.72000 | 4038.54000 | 4035.00000 | 4038.02000 | 49.1740 | 198523.8000 | 4037.17005 2014-06-05 10:24:00 | 4038.02000 | 4039.34000 | 4037.06000 | 4038.22000 | 29.5840 | 119464.2000 | 4038.14003 2014-06-05 10:25:00 | 4038.22000 | 4040.00000 | 4038.14000 | 4039.99000 | 48.1410 | 194436.8200 | 4038.90001 2014-06-05 10:26:00 | 4039.96000 | 4040.31000 | 4038.99000 | 4040.31000 | 21.0380 | 84983.6800 | 4039.52999 2014-06-05 10:27:00 | 4039.91000 | 4040.27000 | 4037.07000 | 4037.07000 | 16.3000 | 65840.9200 | 4039.32000 2014-06-05 10:28:00 | 4037.12000 | 4038.53000 | 4034.94000 | 4034.94000 | 50.6060 | 204255.3200 | 4036.18995 2014-06-05 10:29:00 | 4036.89000 | 4037.55000 | 4032.86000 | 4032.86000 | 39.5250 | 159461.2500 | 4034.43995 2014-06-05 10:30:00 | 4032.91000 | 4032.91000 | 4028.43000 | 4029.92000 | 115.3210 | 464833.4100 | 4030.78003 2014-06-05 10:31:00 | 4029.58000 | 4032.51000 | 4029.04000 | 4032.14000 | 30.9590 | 124790.2700 | 4030.81999 2014-06-05 10:32:00 | 4032.12000 | 4035.02000 | 4031.26000 | 4035.02000 | 21.1540 | 85348.5000 | 4034.63002 2014-06-05 10:33:00 | 4035.90000 | 4037.50000 | 4034.39000 | 4035.83000 | 50.4980 | 203828.4600 | 4036.36997 2014-06-05 10:34:00 | 4034.25000 | 4036.72000 | 4034.20000 | 4036.70000 | 53.8590 | 217340.3600 | 4035.35999 2014-06-05 10:35:00 | 4035.95000 | 4035.95000 | 4034.00000 | 4034.00000 | 2.0600 | 8311.0200 | 4034.48000 2014-06-05 10:36:00 | 4032.10000 | 4034.03000 | 4032.10000 | 4034.03000 | 18.1620 | 73244.9800 | 4032.87001 2014-06-05 10:37:00 | 4034.08000 | 4036.98000 | 4034.08000 | 4036.88000 | 24.5570 | 99109.5200 | 4035.89998 2014-06-05 10:38:00 | 4036.50000 | 4036.95000 | 4034.22000 | 4035.02000 | 36.1520 | 145907.1600 | 4035.94002 2014-06-05 10:39:00 | 4035.86000 | 4035.86000 | 4035.07000 | 4035.75000 | 15.3630 | 61999.9100 | 4035.66001 2014-06-05 10:40:00 | 4035.75000 | 4035.99000 | 4035.74000 | 4035.92000 | 12.1970 | 49224.0700 | 4035.74999 2014-06-05 10:41:00 | 4035.92000 | 4036.00000 | 4034.83000 | 4036.00000 | 32.3570 | 130580.0600 | 4035.59998 2014-06-05 10:42:00 | 4036.05000 | 4036.57000 | 4035.98000 | 4035.98000 | 14.1000 | 56907.6300 | 4036.00000 2014-06-05 10:43:00 | 4035.76000 | 4035.76000 | 4034.83000 | 4035.46000 | 9.1950 | 37107.2000 | 4035.57999 2014-06-05 10:44:00 | 4035.44000 | 4035.44000 | 4032.52000 | 4034.80000 | 37.4230 | 150992.2100 | 4034.74003 2014-06-05 10:45:00 | 4034.37000 | 4034.97000 | 4033.32000 | 4034.90000 | 22.5640 | 91027.8200 | 4034.21002 2014-06-05 10:46:00 | 4034.90000 | 4036.62000 | 4033.44000 | 4036.62000 | 15.8210 | 63843.2600 | 4035.35000 2014-06-05 10:47:00 | 4036.00000 | 4036.48000 | 4035.58000 | 4036.07000 | 3.9730 | 16035.9800 | 4036.24000 2014-06-05 10:48:00 | 4036.11000 | 4036.45000 | 4035.78000 | 4035.78000 | 6.3970 | 25818.6600 | 4036.06000 2014-06-05 10:49:00 | 4035.83000 | 4035.85000 | 4035.43000 | 4035.43000 | 4.0490 | 16339.7100 | 4035.49000 2014-06-05 10:50:00 | 4035.00000 | 4035.50000 | 4034.70000 | 4035.48000 | 17.6930 | 71390.0500 | 4034.93001 2014-06-05 10:51:00 | 4035.44000 | 4036.00000 | 4034.70000 | 4034.92000 | 10.4840 | 42302.5300 | 4034.96001 2014-06-05 10:52:00 | 4035.06000 | 4036.54000 | 4032.30000 | 4034.42000 | 47.0450 | 189790.5100 | 4034.22994 2014-06-05 10:53:00 | 4034.68000 | 4034.68000 | 4033.39000 | 4034.56000 | 27.4950 | 110917.2200 | 4034.08997 2014-06-05 10:54:00 | 4034.56000 | 4034.56000 | 4034.00000 | 4034.56000 | 5.5750 | 22491.3300 | 4034.31999 2014-06-05 10:55:00 | 4034.56000 | 4036.68000 | 4034.51000 | 4034.85000 | 45.8310 | 184951.1300 | 4035.50001 2014-06-05 10:56:00 | 4034.98000 | 4036.68000 | 4034.98000 | 4036.55000 | 12.0770 | 48746.4500 | 4036.29999 2014-06-05 10:57:00 | 4036.55000 | 4037.99000 | 4035.91000 | 4036.34000 | 66.1480 | 267052.0100 | 4037.18997 2014-06-05 10:58:00 | 4037.08000 | 4037.85000 | 4036.46000 | 4036.46000 | 33.6850 | 135983.4400 | 4036.90996 2014-06-05 10:59:00 | 4035.98000 | 4035.98000 | 4035.12000 | 4035.98000 | 2.4310 | 9809.4500 | 4035.15000 2014-06-05 11:00:00 | 4035.96000 | 4035.96000 | 4035.14000 | 4035.25000 | 1.9540 | 7885.9200 | 4035.78000 2014-06-05 11:01:00 | 4035.94000 | 4035.94000 | 4035.00000 | 4035.02000 | 12.3240 | 49729.6600 | 4035.19001 2014-06-05 11:02:00 | 4035.02000 | 4041.00000 | 4032.00000 | 4034.05000 | 123.0399 | 496522.7300 | 4035.46000 2014-06-05 11:03:00 | 4033.97000 | 4045.99000 | 4033.88000 | 4037.43000 | 105.5780 | 426483.5800 | 4039.50995 2014-06-05 11:04:00 | 4037.49000 | 4038.00000 | 4035.27000 | 4035.98000 | 62.9170 | 253996.4700 | 4037.00995 2014-06-05 11:05:00 | 4035.94000 | 4037.16000 | 4035.92000 | 4036.98000 | 18.3960 | 74248.1600 | 4036.09998 2014-06-05 11:06:00 | 4037.09000 | 4038.09000 | 4037.09000 | 4038.01000 | 5.9860 | 24171.5200 | 4038.00999 2014-06-05 11:07:00 | 4038.82000 | 4038.82000 | 4037.00000 | 4038.20000 | 61.0291 | 246442.0600 | 4038.10999 2014-06-05 11:08:00 | 4038.16000 | 4041.00000 | 4038.15000 | 4039.15000 | 58.5901 | 236675.6900 | 4039.52000 2014-06-05 11:09:00 | 4039.84000 | 4042.00000 | 4039.05000 | 4041.98000 | 35.1560 | 142033.8200 | 4040.09997 2014-06-05 11:10:00 | 4041.98000 | 4044.99000 | 4041.98000 | 4043.30000 | 36.2060 | 146401.5000 | 4043.56996 2014-06-05 11:11:00 | 4043.30000 | 4043.74000 | 4040.00000 | 4040.00000 | 58.2820 | 235571.1400 | 4041.92003 2014-06-05 11:12:00 | 4040.77000 | 4042.13000 | 4039.20000 | 4042.13000 | 34.9990 | 141409.4300 | 4040.37999 2014-06-05 11:13:00 | 4042.13000 | 4044.00000 | 4041.21000 | 4043.18000 | 17.4920 | 70719.4000 | 4042.96001 2014-06-05 11:14:00 | 4042.00000 | 4042.76000 | 4040.87000 | 4042.03000 | 47.6910 | 192763.0600 | 4041.92001 2014-06-05 11:15:00 | 4042.90000 | 4045.50000 | 4042.06000 | 4044.05000 | 96.6039 | 390700.8700 | 4044.36009 2014-06-05 11:16:00 | 4044.98000 | 4050.01000 | 4044.98000 | 4049.99000 | 175.2120 | 709210.9400 | 4047.73009 2014-06-05 11:17:00 | 4049.99000 | 4054.00000 | 4049.97000 | 4050.03000 | 130.7321 | 529682.0100 | 4051.66007 2014-06-05 11:18:00 | 4052.01000 | 4054.98000 | 4052.00000 | 4053.94000 | 100.2429 | 406343.6100 | 4053.59007 2014-06-05 11:19:00 | 4052.49000 | 4055.00000 | 4050.05000 | 4052.01000 | 89.5629 | 363013.8200 | 4053.17006 2014-06-05 11:20:00 | 4053.00000 | 4053.92000 | 4050.83000 | 4052.10000 | 57.9501 | 234807.8300 | 4051.90000 2014-06-05 11:21:00 | 4052.18000 | 4053.65000 | 4046.00000 | 4047.00000 | 108.6349 | 439913.6800 | 4049.46986 2014-06-05 11:22:00 | 4048.00000 | 4051.79000 | 4046.00000 | 4050.09000 | 52.5040 | 212618.6900 | 4049.57005 2014-06-05 11:23:00 | 4051.00000 | 4051.00000 | 4049.00000 | 4049.00000 | 70.3490 | 284892.3300 | 4049.69998 2014-06-05 11:24:00 | 4048.96000 | 4048.96000 | 4042.00000 | 4044.77000 | 48.2110 | 195022.6600 | 4045.19001 2014-06-05 11:25:00 | 4044.05000 | 4046.20000 | 4044.00000 | 4046.20000 | 68.1369 | 275642.4700 | 4045.41995 2014-06-05 11:26:00 | 4046.16000 | 4046.16000 | 4043.00000 | 4043.02000 | 61.7020 | 249548.8500 | 4044.42003 2014-06-05 11:27:00 | 4043.02000 | 4048.00000 | 4043.00000 | 4048.00000 | 40.2260 | 162715.9000 | 4045.03996 2014-06-05 11:28:00 | 4046.49000 | 4047.86000 | 4043.02000 | 4044.67000 | 51.1360 | 206825.0300 | 4044.60995 2014-06-05 11:29:00 | 4044.67000 | 4047.71000 | 4044.64000 | 4047.00000 | 63.0150 | 254959.2600 | 4046.00992 2014-06-05 11:30:00 | 4046.96000 | 4047.96000 | 4046.78000 | 4046.96000 | 38.0150 | 153846.5200 | 4046.99995 2014-06-05 11:31:00 | 4046.94000 | 4046.96000 | 4045.96000 | 4045.96000 | 10.2470 | 41467.5400 | 4046.79999 2014-06-05 11:32:00 | 4045.96000 | 4045.96000 | 4043.00000 | 4044.96000 | 71.0080 | 287180.6000 | 4044.33997 2014-06-05 11:33:00 | 4043.10000 | 4044.58000 | 4039.10000 | 4040.98000 | 109.1721 | 441221.3400 | 4041.52006 2014-06-05 11:34:00 | 4040.97000 | 4042.00000 | 4038.03000 | 4042.00000 | 69.8680 | 282246.3600 | 4039.70996 2014-06-05 11:35:00 | 4042.00000 | 4044.00000 | 4040.36000 | 4043.04000 | 65.3460 | 264153.9800 | 4042.38994 2014-06-05 11:36:00 | 4043.04000 | 4044.61000 | 4042.07000 | 4043.24000 | 76.9709 | 311261.1500 | 4043.88002 2014-06-05 11:37:00 | 4043.05000 | 4045.32000 | 4043.05000 | 4044.95000 | 49.7190 | 201079.0600 | 4044.30999 2014-06-05 11:38:00 | 4044.14000 | 4044.14000 | 4042.02000 | 4042.08000 | 17.7320 | 71696.7800 | 4043.36001 2014-06-05 11:39:00 | 4042.08000 | 4042.58000 | 4038.82000 | 4038.82000 | 33.5950 | 135751.2700 | 4040.81996 2014-06-05 11:40:00 | 4038.82000 | 4039.00000 | 4038.00000 | 4038.50000 | 22.1260 | 89351.0800 | 4038.27998 2014-06-05 11:41:00 | 4037.96000 | 4041.00000 | 4037.96000 | 4041.00000 | 51.2969 | 207212.4500 | 4039.46996 2014-06-05 11:42:00 | 4041.02000 | 4041.78000 | 4040.00000 | 4040.02000 | 40.2240 | 162532.9700 | 4040.70004 2014-06-05 11:43:00 | 4040.00000 | 4041.00000 | 4039.00000 | 4039.90000 | 42.6400 | 172273.0400 | 4040.17000 2014-06-05 11:44:00 | 4039.84000 | 4043.98000 | 4039.84000 | 4042.22000 | 17.5970 | 71107.3600 | 4040.87999 2014-06-05 11:45:00 | 4042.31000 | 4043.80000 | 4041.00000 | 4043.50000 | 36.4800 | 147445.3200 | 4041.81000 2014-06-05 11:46:00 | 4042.84000 | 4044.97000 | 4040.00000 | 4043.25000 | 70.4220 | 284758.2000 | 4043.60003 2014-06-05 11:47:00 | 4042.00000 | 4042.00000 | 4040.40000 | 4041.03000 | 33.7340 | 136333.2000 | 4041.42003 2014-06-05 11:48:00 | 4041.90000 | 4041.92000 | 4040.94000 | 4041.00000 | 19.9850 | 80762.5100 | 4041.15998 2014-06-05 11:49:00 | 4041.00000 | 4042.99000 | 4041.00000 | 4042.00000 | 28.8060 | 116436.6700 | 4042.09997 2014-06-05 11:50:00 | 4042.00000 | 4042.50000 | 4041.16000 | 4042.13000 | 13.0270 | 52653.9100 | 4041.90999 2014-06-05 11:51:00 | 4042.00000 | 4042.96000 | 4041.00000 | 4042.96000 | 30.8770 | 124803.0900 | 4041.93998 2014-06-05 11:52:00 | 4042.40000 | 4045.00000 | 4042.40000 | 4044.20000 | 58.0030 | 234548.3800 | 4043.73004 2014-06-05 11:53:00 | 4044.20000 | 4045.01000 | 4043.22000 | 4045.00000 | 49.3081 | 199403.7400 | 4044.03998 2014-06-05 11:54:00 | 4043.76000 | 4050.00000 | 4043.76000 | 4050.00000 | 92.9800 | 376481.4100 | 4049.06000 2014-06-05 11:55:00 | 4050.89000 | 4051.98000 | 4045.00000 | 4047.87000 | 55.2550 | 223777.7800 | 4049.90993 2014-06-05 11:56:00 | 4048.65000 | 4050.00000 | 4046.16000 | 4047.49000 | 46.5790 | 188578.3200 | 4048.56999 2014-06-05 11:57:00 | 4048.47000 | 4049.47000 | 4047.76000 | 4048.98000 | 39.8570 | 161368.4800 | 4048.68997 2014-06-05 11:58:00 | 4048.99000 | 4048.99000 | 4046.18000 | 4047.27000 | 44.4330 | 179838.3700 | 4047.41003 2014-06-05 11:59:00 | 4046.55000 | 4048.79000 | 4046.50000 | 4048.58000 | 37.6280 | 152295.7500 | 4047.39998 2014-06-05 12:00:00 | 4047.75000 | 4050.23000 | 4047.75000 | 4048.65000 | 39.2890 | 159098.2300 | 4049.42999 2014-06-05 12:01:00 | 4048.65000 | 4052.95000 | 4048.65000 | 4052.95000 | 45.1110 | 182761.5000 | 4051.37001 2014-06-05 12:02:00 | 4052.95000 | 4059.00000 | 4052.47000 | 4058.98000 | 157.7611 | 639818.9800 | 4055.62004 2014-06-05 12:03:00 | 4058.98000 | 4059.88000 | 4055.00000 | 4057.54000 | 149.7219 | 607643.2900 | 4058.48007 2014-06-05 12:04:00 | 4058.32000 | 4064.88000 | 4057.07000 | 4062.04000 | 169.9501 | 690141.8300 | 4060.85000 2014-06-05 12:05:00 | 4062.04000 | 4080.00000 | 4062.00000 | 4071.03000 | 389.8444 | 1587045.1500 | 4070.97042 2014-06-05 12:06:00 | 4071.08000 | 4082.64000 | 4071.08000 | 4080.14000 | 279.9177 | 1141053.6800 | 4076.38984 2014-06-05 12:07:00 | 4080.62000 | 4085.02000 | 4080.16000 | 4084.91000 | 304.5132 | 1243583.3400 | 4083.84024 2014-06-05 12:08:00 | 4082.21000 | 4085.00000 | 4077.90000 | 4081.00000 | 225.6697 | 920955.9500 | 4080.98999 2014-06-05 12:09:00 | 4080.09000 | 4087.00000 | 4080.09000 | 4084.09000 | 308.8132 | 1261455.8600 | 4084.85025 2014-06-05 12:10:00 | 4084.09000 | 4089.79000 | 4084.09000 | 4088.00000 | 235.2568 | 961527.5500 | 4087.13982 2014-06-05 12:11:00 | 4088.00000 | 4090.00000 | 4085.00000 | 4088.00000 | 191.6341 | 783348.5000 | 4087.73019 2014-06-05 12:12:00 | 4087.04000 | 4089.99000 | 4083.00000 | 4084.98000 | 348.1098 | 1422634.1000 | 4086.73998 2014-06-05 12:13:00 | 4084.98000 | 4087.95000 | 4081.00000 | 4082.12000 | 197.0859 | 804975.7500 | 4084.38980 2014-06-05 12:14:00 | 4082.12000 | 4083.05000 | 4076.56000 | 4079.91000 | 95.0140 | 387688.3500 | 4080.33009 2014-06-05 12:15:00 | 4079.91000 | 4084.00000 | 4079.00000 | 4082.00000 | 136.7650 | 558131.2600 | 4080.95017 2014-06-05 12:16:00 | 4081.90000 | 4082.14000 | 4079.98000 | 4081.98000 | 79.7481 | 325447.0100 | 4080.93996 2014-06-05 12:17:00 | 4081.08000 | 4087.80000 | 4081.08000 | 4087.00000 | 149.4291 | 610456.5500 | 4085.25997 2014-06-05 12:18:00 | 4087.80000 | 4094.00000 | 4087.06000 | 4093.90000 | 238.3863 | 975035.5100 | 4090.14978 2014-06-05 12:19:00 | 4093.90000 | 4097.00000 | 4089.95000 | 4089.95000 | 397.5918 | 1627880.1500 | 4094.35018 2014-06-05 12:20:00 | 4089.00000 | 4089.36000 | 4084.95000 | 4088.14000 | 167.2811 | 683547.2900 | 4086.22004 2014-06-05 12:21:00 | 4087.10000 | 4094.80000 | 4087.05000 | 4093.98000 | 161.1092 | 659073.5300 | 4090.84997 2014-06-05 12:22:00 | 4093.98000 | 4093.98000 | 4086.10000 | 4087.85000 | 192.5991 | 787712.7800 | 4089.90996 2014-06-05 12:23:00 | 4087.82000 | 4089.98000 | 4083.00000 | 4086.13000 | 196.0600 | 800971.7600 | 4085.34000 2014-06-05 12:24:00 | 4086.06000 | 4087.64000 | 4083.00000 | 4083.12000 | 95.6541 | 390781.3500 | 4085.36010 2014-06-05 12:25:00 | 4083.12000 | 4084.70000 | 4081.22000 | 4083.00000 | 102.2141 | 417322.7400 | 4082.83010 2014-06-05 12:26:00 | 4083.25000 | 4090.00000 | 4083.00000 | 4090.00000 | 110.1699 | 450336.0000 | 4087.65000 2014-06-05 12:27:00 | 4090.05000 | 4095.02000 | 4090.05000 | 4093.77000 | 154.4968 | 632409.5300 | 4093.34988 2014-06-05 12:28:00 | 4092.16000 | 4096.00000 | 4092.00000 | 4093.00000 | 132.7361 | 543397.5400 | 4093.81987 2014-06-05 12:29:00 | 4094.04000 | 4094.04000 | 4090.00000 | 4092.72000 | 131.2480 | 536991.9100 | 4091.42994 2014-06-05 12:30:00 | 4091.86000 | 4094.93000 | 4090.00000 | 4094.03000 | 173.0752 | 708287.5500 | 4092.36980 2014-06-05 12:31:00 | 4094.03000 | 4097.00000 | 4092.83000 | 4093.98000 | 115.7890 | 474142.0900 | 4094.87997 2014-06-05 12:32:00 | 4093.96000 | 4093.96000 | 4090.00000 | 4090.00000 | 184.7492 | 755794.1500 | 4090.91996 2014-06-05 12:33:00 | 4090.00000 | 4090.00000 | 4086.60000 | 4086.60000 | 48.4990 | 198272.0500 | 4088.16999 2014-06-05 12:34:00 | 4086.60000 | 4091.00000 | 4086.00000 | 4090.07000 | 102.5449 | 419352.2700 | 4089.44987 2014-06-05 12:35:00 | 4090.16000 | 4091.97000 | 4088.00000 | 4088.00000 | 89.8909 | 367648.4500 | 4089.94002 2014-06-05 12:36:00 | 4088.00000 | 4089.59000 | 4085.02000 | 4087.68000 | 97.5430 | 398677.7300 | 4087.20007 2014-06-05 12:37:00 | 4086.44000 | 4088.00000 | 4086.42000 | 4087.06000 | 36.0590 | 147380.1000 | 4087.18999 2014-06-05 12:38:00 | 4087.10000 | 4090.00000 | 4086.00000 | 4088.96000 | 79.6970 | 325819.7800 | 4088.22994 2014-06-05 12:39:00 | 4088.90000 | 4088.90000 | 4075.00000 | 4077.97000 | 153.4240 | 626410.2600 | 4082.87015 2014-06-05 12:40:00 | 4077.97000 | 4080.40000 | 4075.10000 | 4080.13000 | 125.4620 | 511824.8300 | 4079.52006 2014-06-05 12:41:00 | 4080.00000 | 4080.13000 | 4077.15000 | 4078.83000 | 86.1790 | 351506.0800 | 4078.78998 2014-06-05 12:42:00 | 4078.80000 | 4079.68000 | 4076.98000 | 4076.98000 | 78.0120 | 318149.2600 | 4078.21004 2014-06-05 12:43:00 | 4076.96000 | 4080.10000 | 4076.00000 | 4079.88000 | 59.9539 | 244519.1700 | 4078.45006 2014-06-05 12:44:00 | 4079.00000 | 4080.00000 | 4078.62000 | 4079.83000 | 78.1970 | 318976.6600 | 4079.13994 2014-06-05 12:45:00 | 4079.80000 | 4083.67000 | 4078.80000 | 4082.21000 | 72.8410 | 297299.7700 | 4081.49002 2014-06-05 12:46:00 | 4082.24000 | 4088.95000 | 4082.24000 | 4088.90000 | 103.3609 | 422352.3500 | 4086.19002 2014-06-05 12:47:00 | 4088.74000 | 4091.00000 | 4085.00000 | 4086.02000 | 67.7430 | 276944.3800 | 4088.16005 2014-06-05 12:48:00 | 4088.00000 | 4092.90000 | 4087.00000 | 4090.12000 | 101.6199 | 415603.1700 | 4089.78000 2014-06-05 12:49:00 | 4091.72000 | 4092.00000 | 4086.02000 | 4086.02000 | 117.3131 | 479777.6000 | 4089.72009 2014-06-05 12:50:00 | 4086.92000 | 4088.00000 | 4086.00000 | 4086.17000 | 46.0710 | 188289.2300 | 4086.94001 2014-06-05 12:51:00 | 4087.45000 | 4087.45000 | 4085.09000 | 4085.09000 | 25.0110 | 102198.9800 | 4086.16001 2014-06-05 12:52:00 | 4085.07000 | 4086.00000 | 4084.00000 | 4085.19000 | 45.5550 | 186097.5800 | 4085.11994 2014-06-05 12:53:00 | 4085.19000 | 4087.48000 | 4084.81000 | 4084.81000 | 82.4860 | 337021.4800 | 4085.79992 2014-06-05 12:54:00 | 4084.81000 | 4085.95000 | 4083.72000 | 4085.36000 | 50.1751 | 204950.5300 | 4084.70994 2014-06-05 12:55:00 | 4084.40000 | 4085.71000 | 4081.00000 | 4082.86000 | 41.1620 | 168080.4000 | 4083.39002 2014-06-05 12:56:00 | 4082.86000 | 4083.02000 | 4079.36000 | 4082.00000 | 74.4560 | 303821.3600 | 4080.54993 2014-06-05 12:57:00 | 4082.96000 | 4087.00000 | 4080.38000 | 4085.18000 | 87.4490 | 357032.3900 | 4082.74998 2014-06-05 12:58:00 | 4085.25000 | 4087.00000 | 4083.30000 | 4085.00000 | 83.1571 | 339758.1800 | 4085.73994 2014-06-05 12:59:00 | 4085.08000 | 4085.53000 | 4083.92000 | 4083.92000 | 29.1390 | 119033.5100 | 4085.01999 2014-06-05 13:00:00 | 4083.14000 | 4090.00000 | 4083.02000 | 4089.02000 | 154.8750 | 632894.9100 | 4086.48981 2014-06-05 13:01:00 | 4089.94000 | 4095.12000 | 4089.03000 | 4095.08000 | 193.4752 | 792108.7300 | 4094.10977 2014-06-05 13:02:00 | 4095.08000 | 4106.72000 | 4095.02000 | 4105.00000 | 578.0604 | 2370527.5700 | 4100.83006 2014-06-05 13:03:00 | 4103.00000 | 4108.00000 | 4092.00000 | 4105.07000 | 257.0800 | 1054266.9400 | 4100.93000 2014-06-05 13:04:00 | 4107.71000 | 4127.88000 | 4105.00000 | 4125.02000 | 538.8782 | 2217634.7000 | 4115.27977 2014-06-05 13:05:00 | 4125.00000 | 4125.02000 | 4111.03000 | 4122.91000 | 332.9298 | 1371091.5900 | 4118.25999 2014-06-05 13:06:00 | 4122.91000 | 4135.88000 | 4122.91000 | 4132.02000 | 456.7385 | 1886713.4700 | 4130.83983 2014-06-05 13:07:00 | 4132.02000 | 4136.13000 | 4123.00000 | 4131.98000 | 367.7888 | 1519677.4600 | 4131.92989 2014-06-05 13:08:00 | 4135.00000 | 4135.87000 | 4125.00000 | 4126.11000 | 246.6891 | 1019077.5800 | 4131.01995 2014-06-05 13:09:00 | 4126.11000 | 4134.79000 | 4125.00000 | 4126.03000 | 144.5252 | 596653.3200 | 4128.36983 2014-06-05 13:10:00 | 4126.03000 | 4135.03000 | 4125.00000 | 4135.03000 | 191.9719 | 792978.4700 | 4130.70009 2014-06-05 13:11:00 | 4135.05000 | 4140.00000 | 4133.00000 | 4139.97000 | 396.7288 | 1641239.1000 | 4136.92988 2014-06-05 13:12:00 | 4139.97000 | 4144.98000 | 4137.98000 | 4143.00000 | 220.6928 | 914215.6800 | 4142.48015 2014-06-05 13:13:00 | 4142.98000 | 4146.00000 | 4140.00000 | 4140.93000 | 281.5472 | 1166675.0800 | 4143.79981 2014-06-05 13:14:00 | 4135.85000 | 4139.99000 | 4130.99000 | 4131.07000 | 183.8991 | 760345.6100 | 4134.57996 2014-06-05 13:15:00 | 4131.30000 | 4142.00000 | 4131.07000 | 4139.90000 | 233.5730 | 966499.3900 | 4137.89017 2014-06-05 13:16:00 | 4139.90000 | 4145.00000 | 4136.55000 | 4140.24000 | 168.0419 | 696036.2900 | 4142.04008 2014-06-05 13:17:00 | 4140.24000 | 4141.90000 | 4136.00000 | 4137.02000 | 115.9800 | 480019.0700 | 4138.81000 2014-06-05 13:18:00 | 4137.01000 | 4140.02000 | 4135.00000 | 4135.00000 | 93.2390 | 385789.5100 | 4137.63998 2014-06-05 13:19:00 | 4135.30000 | 4135.30000 | 4125.00000 | 4125.93000 | 183.1422 | 756488.9700 | 4130.61010 2014-06-05 13:20:00 | 4125.02000 | 4125.84000 | 4118.00000 | 4124.99000 | 425.8472 | 1754673.3200 | 4120.42971 2014-06-05 13:21:00 | 4124.97000 | 4128.10000 | 4120.01000 | 4125.01000 | 243.8120 | 1005617.3900 | 4124.56012 2014-06-05 13:22:00 | 4125.01000 | 4129.99000 | 4123.20000 | 4128.59000 | 150.6580 | 621693.1400 | 4126.51993 2014-06-05 13:23:00 | 4128.59000 | 4135.00000 | 4126.16000 | 4128.64000 | 240.9208 | 995082.2800 | 4130.33004 2014-06-05 13:24:00 | 4128.64000 | 4131.60000 | 4126.16000 | 4129.02000 | 63.3010 | 261357.6900 | 4128.81001 2014-06-05 13:25:00 | 4129.90000 | 4129.90000 | 4124.96000 | 4125.02000 | 99.5900 | 410999.9200 | 4126.92000 2014-06-05 13:26:00 | 4125.01000 | 4126.99000 | 4125.01000 | 4125.30000 | 109.8889 | 453357.8200 | 4125.59997 2014-06-05 13:27:00 | 4126.04000 | 4127.00000 | 4120.00000 | 4120.24000 | 157.1619 | 648000.6600 | 4123.14007 2014-06-05 13:28:00 | 4120.26000 | 4121.05000 | 4115.76000 | 4119.90000 | 115.7449 | 476758.9300 | 4119.04986 2014-06-05 13:29:00 | 4119.89000 | 4125.98000 | 4116.01000 | 4122.03000 | 126.0961 | 519797.1800 | 4122.22988 2014-06-05 13:30:00 | 4123.88000 | 4127.00000 | 4122.10000 | 4125.07000 | 213.3239 | 879897.0200 | 4124.70020 2014-06-05 13:31:00 | 4125.00000 | 4129.99000 | 4124.00000 | 4124.28000 | 119.3989 | 492623.0600 | 4125.85997 2014-06-05 13:32:00 | 4124.95000 | 4129.63000 | 4124.95000 | 4127.83000 | 88.0241 | 363213.7200 | 4126.30009 2014-06-05 13:33:00 | 4127.81000 | 4129.98000 | 4125.02000 | 4125.20000 | 154.3741 | 637228.4200 | 4127.82015 2014-06-05 13:34:00 | 4126.34000 | 4128.10000 | 4123.02000 | 4124.03000 | 81.9609 | 338100.3500 | 4125.14002 2014-06-05 13:35:00 | 4123.02000 | 4127.00000 | 4120.42000 | 4126.89000 | 135.0939 | 557038.0600 | 4123.34013 2014-06-05 13:36:00 | 4125.12000 | 4126.80000 | 4120.00000 | 4121.97000 | 89.8370 | 370466.1300 | 4123.75993 2014-06-05 13:37:00 | 4121.93000 | 4126.33000 | 4121.14000 | 4125.04000 | 74.0961 | 305585.5400 | 4124.17993 2014-06-05 13:38:00 | 4125.04000 | 4128.00000 | 4124.00000 | 4125.84000 | 96.3871 | 397660.2100 | 4125.65993 2014-06-05 13:39:00 | 4125.07000 | 4126.88000 | 4123.85000 | 4125.57000 | 56.3881 | 232592.2700 | 4124.84997 2014-06-05 13:40:00 | 4125.54000 | 4126.80000 | 4124.00000 | 4124.15000 | 76.8921 | 317190.6100 | 4125.14004 2014-06-05 13:41:00 | 4125.00000 | 4125.17000 | 4122.00000 | 4125.00000 | 42.1190 | 173695.7800 | 4123.92999 2014-06-05 13:42:00 | 4124.12000 | 4126.30000 | 4122.08000 | 4126.30000 | 92.8099 | 382812.0600 | 4124.69000 2014-06-05 13:43:00 | 4126.31000 | 4134.97000 | 4126.31000 | 4131.98000 | 260.9237 | 1077515.6600 | 4129.62023 2014-06-05 13:44:00 | 4131.98000 | 4132.06000 | 4124.00000 | 4126.66000 | 135.2890 | 558563.6200 | 4128.66997 2014-06-05 13:45:00 | 4126.66000 | 4129.99000 | 4126.36000 | 4127.31000 | 132.6929 | 547797.4700 | 4128.31009 2014-06-05 13:46:00 | 4127.34000 | 4128.00000 | 4122.98000 | 4122.98000 | 110.5890 | 456319.1000 | 4126.25997 2014-06-05 13:47:00 | 4122.96000 | 4126.96000 | 4122.01000 | 4126.00000 | 141.8720 | 585079.9600 | 4124.00007 2014-06-05 13:48:00 | 4126.00000 | 4128.28000 | 4126.00000 | 4128.28000 | 102.1910 | 421780.0800 | 4127.37002 2014-06-05 13:49:00 | 4128.32000 | 4128.50000 | 4126.39000 | 4128.50000 | 78.9521 | 325915.8100 | 4128.02004 2014-06-05 13:50:00 | 4126.98000 | 4128.00000 | 4126.00000 | 4128.00000 | 89.8651 | 370841.7400 | 4126.64989 2014-06-05 13:51:00 | 4129.54000 | 4138.80000 | 4128.10000 | 4134.50000 | 130.1769 | 538002.7000 | 4132.85990 2014-06-05 13:52:00 | 4134.50000 | 4136.88000 | 4130.98000 | 4132.10000 | 201.5748 | 833441.0800 | 4134.64975 2014-06-05 13:53:00 | 4132.45000 | 4135.00000 | 4128.47000 | 4130.00000 | 136.9628 | 565851.0100 | 4131.42009 2014-06-05 13:54:00 | 4130.99000 | 4131.00000 | 4128.47000 | 4130.00000 | 179.5389 | 741499.1200 | 4130.01995 2014-06-05 13:55:00 | 4129.98000 | 4131.00000 | 4128.55000 | 4130.18000 | 80.9941 | 334495.0300 | 4129.87008 2014-06-05 13:56:00 | 4130.86000 | 4131.00000 | 4128.42000 | 4128.42000 | 74.2580 | 306658.9300 | 4129.63996 2014-06-05 13:57:00 | 4128.20000 | 4128.52000 | 4126.62000 | 4128.03000 | 187.7440 | 774939.5900 | 4127.64018 2014-06-05 13:58:00 | 4128.12000 | 4129.88000 | 4126.70000 | 4127.98000 | 54.9860 | 226970.1400 | 4127.77995 2014-06-05 13:59:00 | 4127.02000 | 4134.80000 | 4126.70000 | 4133.00000 | 143.4889 | 592682.4800 | 4130.50996 2014-06-05 14:00:00 | 4134.80000 | 4144.00000 | 4134.79000 | 4144.00000 | 227.7470 | 942592.2500 | 4138.76983 2014-06-05 14:01:00 | 4144.00000 | 4157.00000 | 4144.00000 | 4153.09000 | 504.2772 | 2092946.6700 | 4150.38965 2014-06-05 14:02:00 | 4153.11000 | 4160.00000 | 4150.00000 | 4150.02000 | 338.0399 | 1404210.9300 | 4153.97999 2014-06-05 14:03:00 | 4150.02000 | 4150.02000 | 4135.00000 | 4139.92000 | 276.7842 | 1146841.6500 | 4143.45028 2014-06-05 14:04:00 | 4139.92000 | 4141.88000 | 4131.00000 | 4139.51000 | 254.5628 | 1053584.3900 | 4138.80017 2014-06-05 14:05:00 | 4139.51000 | 4141.83000 | 4131.20000 | 4138.00000 | 167.1260 | 691455.3400 | 4137.32984 2014-06-05 14:06:00 | 4138.00000 | 4142.00000 | 4137.15000 | 4139.96000 | 173.5501 | 718563.3200 | 4140.38000 2014-06-05 14:07:00 | 4139.96000 | 4139.96000 | 4137.00000 | 4137.00000 | 53.9070 | 223052.6200 | 4137.72996 2014-06-05 14:08:00 | 4136.94000 | 4138.71000 | 4130.00000 | 4135.00000 | 287.5997 | 1188684.1100 | 4133.11998 2014-06-05 14:09:00 | 4134.99000 | 4134.99000 | 4123.13000 | 4127.07000 | 252.2901 | 1041935.5800 | 4129.91001 2014-06-05 14:10:00 | 4127.04000 | 4132.00000 | 4126.30000 | 4129.97000 | 112.1921 | 463372.3300 | 4130.17006 2014-06-05 14:11:00 | 4129.96000 | 4131.92000 | 4127.84000 | 4129.98000 | 118.5380 | 489523.9900 | 4129.67994 2014-06-05 14:12:00 | 4129.98000 | 4130.96000 | 4127.87000 | 4128.89000 | 52.7410 | 217797.0400 | 4129.56001 2014-06-05 14:13:00 | 4128.89000 | 4128.89000 | 4125.30000 | 4127.72000 | 70.5410 | 291142.9800 | 4127.29002 2014-06-05 14:14:00 | 4127.72000 | 4128.50000 | 4126.02000 | 4127.60000 | 56.2090 | 232000.2700 | 4127.45999 2014-06-05 14:15:00 | 4127.56000 | 4135.16000 | 4126.02000 | 4134.11000 | 196.6759 | 812360.0400 | 4130.44981 2014-06-05 14:16:00 | 4134.11000 | 4138.00000 | 4131.96000 | 4137.83000 | 247.4671 | 1023107.9900 | 4134.31982 2014-06-05 14:17:00 | 4137.81000 | 4137.83000 | 4132.96000 | 4134.43000 | 133.1411 | 550582.3100 | 4135.33003 2014-06-05 14:18:00 | 4135.60000 | 4138.50000 | 4130.00000 | 4138.50000 | 72.2861 | 298923.2000 | 4135.27993 2014-06-05 14:19:00 | 4138.50000 | 4142.96000 | 4137.30000 | 4138.97000 | 285.6482 | 1182575.0800 | 4139.96988 2014-06-05 14:20:00 | 4138.95000 | 4140.00000 | 4135.95000 | 4136.95000 | 117.5339 | 486398.8400 | 4138.37011 2014-06-05 14:21:00 | 4137.00000 | 4139.98000 | 4136.95000 | 4138.92000 | 113.4531 | 469507.3600 | 4138.34008 2014-06-05 14:22:00 | 4138.90000 | 4138.90000 | 4135.00000 | 4136.00000 | 80.3650 | 332428.4100 | 4136.48010 2014-06-05 14:23:00 | 4135.86000 | 4137.52000 | 4133.01000 | 4133.30000 | 147.3898 | 609409.8200 | 4134.67999 2014-06-05 14:24:00 | 4133.18000 | 4136.03000 | 4133.16000 | 4136.03000 | 70.2400 | 290453.4900 | 4135.16000 2014-06-05 14:25:00 | 4136.03000 | 4138.00000 | 4135.00000 | 4135.00000 | 76.0589 | 314632.1800 | 4136.68998 2014-06-05 14:26:00 | 4134.04000 | 4135.95000 | 4134.00000 | 4135.02000 | 47.2350 | 195317.3600 | 4135.00994 2014-06-05 14:27:00 | 4135.02000 | 4135.12000 | 4131.93000 | 4131.93000 | 132.2552 | 546724.2700 | 4133.85984 2014-06-05 14:28:00 | 4131.30000 | 4134.90000 | 4131.00000 | 4133.49000 | 88.1100 | 364130.6000 | 4132.68000 2014-06-05 14:29:00 | 4134.73000 | 4135.00000 | 4133.00000 | 4133.79000 | 53.4499 | 220967.9400 | 4134.11000 2014-06-05 14:30:00 | 4133.82000 | 4135.00000 | 4131.00000 | 4131.02000 | 108.3540 | 447817.2200 | 4132.91010 2014-06-05 14:31:00 | 4131.02000 | 4132.72000 | 4128.00000 | 4128.00000 | 123.4320 | 509692.8400 | 4129.34006 2014-06-05 14:32:00 | 4127.02000 | 4127.90000 | 4125.63000 | 4127.00000 | 96.0990 | 396582.2600 | 4126.80998 2014-06-05 14:33:00 | 4127.02000 | 4129.50000 | 4125.60000 | 4126.91000 | 90.1841 | 372158.9700 | 4126.66009 2014-06-05 14:34:00 | 4126.91000 | 4126.95000 | 4122.00000 | 4125.07000 | 210.7200 | 869230.4400 | 4125.05000 2014-06-05 14:35:00 | 4125.98000 | 4126.86000 | 4120.66000 | 4123.00000 | 115.5289 | 476379.8900 | 4123.46997 2014-06-05 14:36:00 | 4123.11000 | 4126.96000 | 4123.09000 | 4125.89000 | 133.5990 | 551078.3400 | 4124.86997 2014-06-05 14:37:00 | 4125.91000 | 4127.28000 | 4122.00000 | 4122.08000 | 89.4020 | 368724.3300 | 4124.34004 2014-06-05 14:38:00 | 4122.10000 | 4123.66000 | 4119.96000 | 4120.04000 | 219.0448 | 902950.7000 | 4122.21972 2014-06-05 14:39:00 | 4122.52000 | 4123.04000 | 4120.04000 | 4121.00000 | 127.9599 | 527469.9200 | 4122.15000 2014-06-05 14:40:00 | 4121.02000 | 4121.02000 | 4112.80000 | 4116.02000 | 113.5690 | 467479.3900 | 4116.25997 2014-06-05 14:41:00 | 4115.97000 | 4115.97000 | 4104.79000 | 4109.50000 | 193.4411 | 795215.0200 | 4110.89005 2014-06-05 14:42:00 | 4109.92000 | 4110.00000 | 4101.02000 | 4108.87000 | 179.7340 | 738284.4000 | 4107.65018 2014-06-05 14:43:00 | 4109.00000 | 4118.98000 | 4105.01000 | 4118.98000 | 237.8092 | 977566.8900 | 4110.71995 2014-06-05 14:44:00 | 4115.12000 | 4118.82000 | 4111.05000 | 4112.97000 | 182.5208 | 750859.5800 | 4113.83004 2014-06-05 14:45:00 | 4114.42000 | 4124.00000 | 4113.78000 | 4122.16000 | 144.4102 | 594920.7500 | 4119.66001 2014-06-05 14:46:00 | 4122.16000 | 4122.16000 | 4119.98000 | 4121.93000 | 57.1520 | 235550.1900 | 4121.47003 2014-06-05 14:47:00 | 4121.93000 | 4121.95000 | 4115.62000 | 4120.33000 | 65.1640 | 268364.2500 | 4118.29006 2014-06-05 14:48:00 | 4119.72000 | 4127.06000 | 4119.39000 | 4121.00000 | 143.0288 | 589703.5900 | 4122.96996 2014-06-05 14:49:00 | 4121.07000 | 4126.90000 | 4118.42000 | 4119.90000 | 94.4089 | 389285.7700 | 4123.39998 2014-06-05 14:50:00 | 4117.04000 | 4123.00000 | 4117.04000 | 4120.93000 | 64.5760 | 266095.9400 | 4120.65994 2014-06-05 14:51:00 | 4120.93000 | 4125.00000 | 4120.02000 | 4125.00000 | 112.5349 | 464035.3500 | 4123.47986 2014-06-05 14:52:00 | 4125.00000 | 4129.00000 | 4125.00000 | 4127.09000 | 146.5730 | 604849.4300 | 4126.61010 2014-06-05 14:53:00 | 4127.11000 | 4127.11000 | 4121.93000 | 4123.07000 | 84.5460 | 348623.8800 | 4123.47992 2014-06-05 14:54:00 | 4123.02000 | 4124.65000 | 4122.03000 | 4122.23000 | 63.5920 | 262174.6700 | 4122.76003 2014-06-05 14:55:00 | 4122.21000 | 4123.02000 | 4121.00000 | 4122.08000 | 36.0360 | 148540.9700 | 4122.01996 2014-06-05 14:56:00 | 4122.02000 | 4122.58000 | 4118.36000 | 4119.71000 | 43.4020 | 178818.4800 | 4120.05002 2014-06-05 14:57:00 | 4119.53000 | 4121.06000 | 4117.93000 | 4120.98000 | 83.4650 | 343846.6900 | 4119.64990 2014-06-05 14:58:00 | 4120.98000 | 4125.72000 | 4120.62000 | 4124.24000 | 34.7080 | 143112.3800 | 4123.32998 2014-06-05 14:59:00 | 4125.95000 | 4126.70000 | 4122.23000 | 4123.05000 | 55.0840 | 227177.9700 | 4124.21005 2014-06-05 15:00:00 | 4123.15000 | 4123.15000 | 4118.49000 | 4119.90000 | 33.1990 | 136827.6700 | 4121.43999 2014-06-05 15:01:00 | 4118.72000 | 4122.00000 | 4117.99000 | 4121.65000 | 108.3831 | 446499.3200 | 4119.64008 2014-06-05 15:02:00 | 4120.35000 | 4122.00000 | 4119.46000 | 4120.00000 | 67.6130 | 278624.5600 | 4120.87005 2014-06-05 15:03:00 | 4119.96000 | 4119.96000 | 4118.54000 | 4118.54000 | 64.6189 | 266188.6800 | 4119.35998 2014-06-05 15:04:00 | 4118.52000 | 4120.80000 | 4118.06000 | 4119.94000 | 22.4820 | 92624.7600 | 4119.95001 2014-06-05 15:05:00 | 4119.97000 | 4122.02000 | 4118.50000 | 4119.04000 | 50.0190 | 206094.4800 | 4120.31999 2014-06-05 15:06:00 | 4119.03000 | 4120.38000 | 4118.00000 | 4118.69000 | 96.4459 | 397294.5200 | 4119.34990 2014-06-05 15:07:00 | 4118.54000 | 4119.73000 | 4116.77000 | 4116.77000 | 30.5830 | 125933.1900 | 4117.75002 2014-06-05 15:08:00 | 4116.35000 | 4117.98000 | 4110.01000 | 4114.89000 | 131.4901 | 541029.2700 | 4114.60000 2014-06-05 15:09:00 | 4114.91000 | 4114.91000 | 4112.66000 | 4112.94000 | 61.3410 | 252326.2600 | 4113.50002 2014-06-05 15:10:00 | 4112.94000 | 4116.96000 | 4106.00000 | 4109.86000 | 67.6200 | 277958.8800 | 4110.60000 2014-06-05 15:11:00 | 4109.81000 | 4113.46000 | 4106.11000 | 4113.02000 | 118.8901 | 488551.3300 | 4109.27000 2014-06-05 15:12:00 | 4113.09000 | 4115.00000 | 4111.30000 | 4115.00000 | 51.9639 | 213734.4600 | 4113.13005 2014-06-05 15:13:00 | 4115.19000 | 4118.00000 | 4115.00000 | 4115.04000 | 32.2920 | 132921.7900 | 4116.25002 2014-06-05 15:14:00 | 4116.66000 | 4117.00000 | 4105.02000 | 4111.74000 | 82.9071 | 340940.3700 | 4112.31994 2014-06-05 15:15:00 | 4110.03000 | 4115.00000 | 4103.56000 | 4113.02000 | 83.2919 | 342378.8700 | 4110.59004 2014-06-05 15:16:00 | 4113.03000 | 4114.98000 | 4110.48000 | 4113.10000 | 59.5169 | 244796.1300 | 4113.04996 2014-06-05 15:17:00 | 4113.11000 | 4117.98000 | 4113.10000 | 4116.98000 | 59.4181 | 244505.9500 | 4115.00997 2014-06-05 15:18:00 | 4117.00000 | 4117.98000 | 4113.10000 | 4115.00000 | 78.4960 | 323036.1900 | 4115.31992 2014-06-05 15:19:00 | 4116.85000 | 4118.68000 | 4115.11000 | 4117.23000 | 65.9020 | 271287.6800 | 4116.53003 2014-06-05 15:20:00 | 4118.65000 | 4118.80000 | 4116.00000 | 4117.42000 | 68.1150 | 280463.6200 | 4117.50008 2014-06-05 15:21:00 | 4117.44000 | 4118.96000 | 4114.14000 | 4114.71000 | 20.8230 | 85720.0400 | 4116.60002 2014-06-05 15:22:00 | 4114.66000 | 4114.71000 | 4114.00000 | 4114.23000 | 14.6280 | 60188.2200 | 4114.58999 2014-06-05 15:23:00 | 4114.23000 | 4116.00000 | 4111.96000 | 4111.96000 | 56.0940 | 230738.5500 | 4113.43005 2014-06-05 15:24:00 | 4111.90000 | 4114.69000 | 4110.05000 | 4114.57000 | 71.8111 | 295325.1200 | 4112.53002 2014-06-05 15:25:00 | 4114.57000 | 4117.47000 | 4111.00000 | 4114.77000 | 32.3470 | 133120.1700 | 4115.37998 2014-06-05 15:26:00 | 4116.79000 | 4116.79000 | 4113.02000 | 4113.92000 | 31.8020 | 130818.4800 | 4113.53002 2014-06-05 15:27:00 | 4113.94000 | 4120.02000 | 4113.94000 | 4118.00000 | 58.5779 | 241226.3100 | 4118.03997 2014-06-05 15:28:00 | 4119.23000 | 4119.81000 | 4116.00000 | 4117.00000 | 35.8610 | 147675.9100 | 4118.01001 2014-06-05 15:29:00 | 4116.02000 | 4117.40000 | 4116.00000 | 4117.26000 | 26.6770 | 109819.4800 | 4116.63998 2014-06-05 15:30:00 | 4117.26000 | 4120.22000 | 4116.00000 | 4118.25000 | 77.4071 | 318782.4500 | 4118.25994 2014-06-05 15:31:00 | 4119.79000 | 4123.00000 | 4118.28000 | 4121.65000 | 25.1000 | 103407.7900 | 4119.83000 2014-06-05 15:32:00 | 4121.65000 | 4125.98000 | 4121.65000 | 4124.98000 | 101.7771 | 419734.9500 | 4124.05993 2014-06-05 15:33:00 | 4124.99000 | 4128.98000 | 4124.99000 | 4126.00000 | 140.8031 | 581117.0700 | 4127.16011 2014-06-05 15:34:00 | 4125.96000 | 4129.00000 | 4125.96000 | 4126.60000 | 40.2130 | 165954.3000 | 4126.88003 2014-06-05 15:35:00 | 4126.60000 | 4128.56000 | 4123.00000 | 4124.84000 | 55.3760 | 228471.5100 | 4125.81995 2014-06-05 15:36:00 | 4124.02000 | 4125.97000 | 4124.00000 | 4125.91000 | 34.7890 | 143488.4600 | 4124.53999 2014-06-05 15:37:00 | 4125.91000 | 4128.00000 | 4125.08000 | 4127.57000 | 53.0470 | 218918.5200 | 4126.87996 2014-06-05 15:38:00 | 4127.57000 | 4129.55000 | 4127.57000 | 4129.00000 | 52.8950 | 218392.5000 | 4128.78994 2014-06-05 15:39:00 | 4129.02000 | 4129.87000 | 4127.81000 | 4129.02000 | 50.9420 | 210307.0500 | 4128.36003 2014-06-05 15:40:00 | 4129.02000 | 4132.00000 | 4129.02000 | 4131.07000 | 69.0260 | 285091.9900 | 4130.20993 2014-06-05 15:41:00 | 4131.89000 | 4132.00000 | 4128.02000 | 4129.91000 | 72.4240 | 299090.8900 | 4129.72007 2014-06-05 15:42:00 | 4129.85000 | 4129.87000 | 4127.00000 | 4127.00000 | 50.9139 | 210181.9300 | 4128.18005 2014-06-05 15:43:00 | 4127.05000 | 4129.00000 | 4123.41000 | 4123.90000 | 40.9290 | 168853.0200 | 4125.50999 2014-06-05 15:44:00 | 4123.90000 | 4126.90000 | 4122.41000 | 4124.91000 | 43.6371 | 179994.9800 | 4124.81997 2014-06-05 15:45:00 | 4124.89000 | 4127.40000 | 4124.01000 | 4125.34000 | 56.5380 | 233246.8400 | 4125.48997 2014-06-05 15:46:00 | 4125.34000 | 4125.48000 | 4123.51000 | 4124.85000 | 37.5320 | 154808.0400 | 4124.69002 2014-06-05 15:47:00 | 4124.74000 | 4124.74000 | 4123.49000 | 4123.62000 | 59.9049 | 247043.8000 | 4123.92993 2014-06-05 15:48:00 | 4124.74000 | 4128.13000 | 4124.74000 | 4126.25000 | 43.1020 | 177834.7900 | 4125.91002 2014-06-05 15:49:00 | 4127.00000 | 4127.00000 | 4126.00000 | 4126.13000 | 23.6340 | 97525.3900 | 4126.49002 2014-06-05 15:50:00 | 4126.15000 | 4128.42000 | 4125.98000 | 4125.98000 | 21.6340 | 89272.7500 | 4126.50002 2014-06-05 15:51:00 | 4125.74000 | 4125.74000 | 4122.50000 | 4124.12000 | 26.2550 | 108281.2900 | 4124.21997 2014-06-05 15:52:00 | 4124.06000 | 4124.30000 | 4122.66000 | 4123.98000 | 62.9019 | 259383.1100 | 4123.61003 2014-06-05 15:53:00 | 4123.98000 | 4124.30000 | 4123.10000 | 4124.02000 | 22.6130 | 93258.8400 | 4124.13002 2014-06-05 15:54:00 | 4124.04000 | 4124.04000 | 4123.02000 | 4123.12000 | 13.0010 | 53607.6300 | 4123.35000 2014-06-05 15:55:00 | 4123.54000 | 4123.54000 | 4120.82000 | 4122.35000 | 34.2650 | 141266.3800 | 4122.75996 2014-06-05 15:56:00 | 4121.56000 | 4122.26000 | 4115.01000 | 4115.48000 | 34.5980 | 142496.0900 | 4118.61998 2014-06-05 15:57:00 | 4115.46000 | 4115.46000 | 4108.54000 | 4109.99000 | 61.1131 | 251295.7200 | 4111.98005 2014-06-05 15:58:00 | 4109.99000 | 4110.22000 | 4105.00000 | 4106.06000 | 130.6281 | 536570.5500 | 4107.61994 2014-06-05 15:59:00 | 4106.05000 | 4108.04000 | 4095.00000 | 4101.06000 | 233.5959 | 958182.2900 | 4101.87977 2014-06-05 16:00:00 | 4103.14000 | 4103.14000 | 4095.40000 | 4101.04000 | 105.6891 | 433277.7100 | 4099.54998 2014-06-05 16:01:00 | 4101.08000 | 4106.17000 | 4101.04000 | 4101.18000 | 111.4309 | 457215.5900 | 4103.13003 2014-06-05 16:02:00 | 4103.82000 | 4108.50000 | 4101.20000 | 4106.48000 | 64.9190 | 266554.1300 | 4105.94998 2014-06-05 16:03:00 | 4108.24000 | 4108.48000 | 4103.03000 | 4103.03000 | 98.1129 | 402739.8100 | 4104.86007 2014-06-05 16:04:00 | 4103.01000 | 4105.97000 | 4102.89000 | 4104.91000 | 40.9920 | 168222.5500 | 4103.79002 2014-06-05 16:05:00 | 4106.00000 | 4109.90000 | 4103.00000 | 4105.26000 | 44.3870 | 182290.2500 | 4106.83997 2014-06-05 16:06:00 | 4106.03000 | 4110.00000 | 4106.03000 | 4109.89000 | 77.2621 | 317483.7700 | 4109.18004 2014-06-05 16:07:00 | 4109.87000 | 4110.33000 | 4107.34000 | 4107.54000 | 58.6060 | 240836.6000 | 4109.41994 2014-06-05 16:08:00 | 4107.54000 | 4109.10000 | 4106.40000 | 4107.98000 | 55.0990 | 226350.5200 | 4108.06999 2014-06-05 16:09:00 | 4107.98000 | 4107.98000 | 4106.47000 | 4107.00000 | 21.0460 | 86437.9100 | 4107.08998 2014-06-05 16:10:00 | 4107.00000 | 4107.66000 | 4105.00000 | 4105.00000 | 52.1870 | 214303.2300 | 4106.44996 2014-06-05 16:11:00 | 4105.98000 | 4106.56000 | 4104.97000 | 4104.98000 | 26.7350 | 109766.6900 | 4105.72997 2014-06-05 16:12:00 | 4103.16000 | 4105.00000 | 4101.15000 | 4104.03000 | 46.5500 | 190986.8600 | 4102.83000 2014-06-05 16:13:00 | 4103.79000 | 4106.50000 | 4102.61000 | 4105.89000 | 13.3370 | 54745.7500 | 4104.79999 2014-06-05 16:14:00 | 4106.12000 | 4107.99000 | 4104.32000 | 4107.99000 | 33.2900 | 136697.2000 | 4106.25000 2014-06-05 16:15:00 | 4107.89000 | 4107.89000 | 4106.00000 | 4107.25000 | 34.0510 | 139852.4800 | 4107.15001 2014-06-05 16:16:00 | 4106.21000 | 4107.80000 | 4105.06000 | 4105.08000 | 35.6740 | 146490.4800 | 4106.37003 2014-06-05 16:17:00 | 4105.00000 | 4107.00000 | 4104.18000 | 4106.54000 | 46.8560 | 192394.3200 | 4106.07995 2014-06-05 16:18:00 | 4107.00000 | 4107.99000 | 4106.07000 | 4106.21000 | 74.2690 | 305020.6800 | 4106.96998 2014-06-05 16:19:00 | 4106.23000 | 4106.92000 | 4106.00000 | 4106.76000 | 7.8320 | 32161.2600 | 4106.39000 2014-06-05 16:20:00 | 4106.76000 | 4106.76000 | 4101.00000 | 4101.65000 | 69.1289 | 283678.1600 | 4103.60998 2014-06-05 16:21:00 | 4103.78000 | 4103.78000 | 4102.00000 | 4102.04000 | 14.3050 | 58689.7600 | 4102.73998 2014-06-05 16:22:00 | 4102.04000 | 4103.86000 | 4102.04000 | 4103.39000 | 16.2090 | 66503.4100 | 4102.87000 2014-06-05 16:23:00 | 4103.37000 | 4105.07000 | 4103.37000 | 4105.07000 | 10.8590 | 44572.8600 | 4104.69000 2014-06-05 16:24:00 | 4105.11000 | 4105.99000 | 4103.22000 | 4103.28000 | 17.9470 | 73680.7000 | 4105.45999 2014-06-05 16:25:00 | 4103.18000 | 4104.59000 | 4101.10000 | 4101.10000 | 24.6960 | 101311.6900 | 4102.34998 2014-06-05 16:26:00 | 4101.56000 | 4101.66000 | 4097.46000 | 4099.86000 | 72.3140 | 296519.8300 | 4100.45007 2014-06-05 16:27:00 | 4099.86000 | 4099.89000 | 4092.00000 | 4094.96000 | 58.1729 | 238290.2900 | 4096.24004 2014-06-05 16:28:00 | 4094.98000 | 4094.98000 | 4087.00000 | 4089.23000 | 78.3091 | 320350.7500 | 4090.84998 2014-06-05 16:29:00 | 4089.19000 | 4089.19000 | 4060.00000 | 4080.00000 | 407.3272 | 1660970.3800 | 4077.72972 2014-06-05 16:30:00 | 4077.11000 | 4081.77000 | 4066.59000 | 4081.04000 | 151.9258 | 619425.8900 | 4077.15984 2014-06-05 16:31:00 | 4081.76000 | 4089.00000 | 4081.07000 | 4087.90000 | 96.5160 | 394434.8900 | 4086.72991 2014-06-05 16:32:00 | 4087.93000 | 4088.00000 | 4077.00000 | 4080.05000 | 118.7039 | 484592.0000 | 4082.36011 2014-06-05 16:33:00 | 4080.08000 | 4083.00000 | 4076.16000 | 4083.00000 | 74.0929 | 302326.6500 | 4080.37005 2014-06-05 16:34:00 | 4084.97000 | 4090.00000 | 4082.10000 | 4089.03000 | 103.5380 | 423010.6100 | 4085.55995 2014-06-05 16:35:00 | 4089.07000 | 4095.00000 | 4089.07000 | 4093.22000 | 73.0740 | 298966.1900 | 4091.28007 2014-06-05 16:36:00 | 4093.03000 | 4093.12000 | 4088.03000 | 4088.92000 | 73.6759 | 301363.3000 | 4090.38993 2014-06-05 16:37:00 | 4089.00000 | 4092.75000 | 4086.10000 | 4092.20000 | 48.6800 | 199085.6800 | 4089.68000 2014-06-05 16:38:00 | 4090.73000 | 4092.17000 | 4089.02000 | 4090.00000 | 68.2129 | 279041.3800 | 4090.74005 2014-06-05 16:39:00 | 4090.04000 | 4092.16000 | 4087.03000 | 4087.03000 | 72.0230 | 294566.3300 | 4089.89005 2014-06-05 16:40:00 | 4087.98000 | 4087.98000 | 4076.00000 | 4080.71000 | 42.9990 | 175538.5200 | 4082.38999 2014-06-05 16:41:00 | 4080.08000 | 4088.00000 | 4077.02000 | 4081.82000 | 80.2499 | 327536.1100 | 4081.45000 2014-06-05 16:42:00 | 4083.80000 | 4085.00000 | 4081.88000 | 4082.97000 | 43.9040 | 179285.2600 | 4083.57004 2014-06-05 16:43:00 | 4082.99000 | 4087.36000 | 4080.22000 | 4082.00000 | 38.5670 | 157448.7600 | 4082.46997 2014-06-05 16:44:00 | 4082.06000 | 4084.23000 | 4080.01000 | 4083.74000 | 81.0769 | 330991.6800 | 4082.43994 2014-06-05 16:45:00 | 4083.71000 | 4088.30000 | 4083.71000 | 4088.23000 | 48.9950 | 200236.2600 | 4086.86994 2014-06-05 16:46:00 | 4088.25000 | 4092.00000 | 4086.42000 | 4088.09000 | 75.4850 | 308770.0000 | 4090.47991 2014-06-05 16:47:00 | 4088.07000 | 4089.00000 | 4084.32000 | 4088.98000 | 69.0090 | 281998.4200 | 4086.39998 2014-06-05 16:48:00 | 4088.98000 | 4088.98000 | 4084.97000 | 4084.97000 | 38.9290 | 159100.5300 | 4086.93999 2014-06-05 16:49:00 | 4084.97000 | 4084.97000 | 4082.00000 | 4082.00000 | 50.0280 | 204305.8100 | 4083.82998 2014-06-05 16:50:00 | 4082.08000 | 4083.20000 | 4081.95000 | 4083.00000 | 25.1810 | 102803.1300 | 4082.57001 2014-06-05 16:51:00 | 4082.98000 | 4087.00000 | 4082.98000 | 4086.57000 | 40.9030 | 167070.8000 | 4084.56003 2014-06-05 16:52:00 | 4086.04000 | 4089.00000 | 4086.04000 | 4088.77000 | 13.1600 | 53807.3100 | 4088.70000 2014-06-05 16:53:00 | 4089.00000 | 4091.81000 | 4087.43000 | 4090.30000 | 68.7311 | 281105.2700 | 4089.93002 2014-06-05 16:54:00 | 4090.66000 | 4092.66000 | 4086.97000 | 4086.97000 | 46.4531 | 189980.4500 | 4089.73003 2014-06-05 16:55:00 | 4086.97000 | 4086.97000 | 4085.00000 | 4086.03000 | 13.5640 | 55422.5700 | 4086.01001 2014-06-05 16:56:00 | 4088.61000 | 4090.00000 | 4087.52000 | 4089.92000 | 13.0580 | 53395.6700 | 4089.11999 2014-06-05 16:57:00 | 4089.05000 | 4089.05000 | 4081.00000 | 4084.18000 | 37.9050 | 154867.9400 | 4085.68995 2014-06-05 16:58:00 | 4085.63000 | 4087.98000 | 4084.19000 | 4085.57000 | 11.6370 | 47548.7200 | 4085.98999 2014-06-05 16:59:00 | 4085.64000 | 4085.65000 | 4082.00000 | 4082.00000 | 36.1220 | 147515.2600 | 4083.81002 2014-06-05 17:00:00 | 4082.18000 | 4083.16000 | 4079.13000 | 4081.96000 | 48.4440 | 197689.6500 | 4080.79005 2014-06-05 17:01:00 | 4081.92000 | 4083.45000 | 4080.50000 | 4083.03000 | 50.9640 | 208021.1600 | 4081.73005 2014-06-05 17:02:00 | 4083.05000 | 4086.70000 | 4070.02000 | 4079.00000 | 76.5180 | 312155.9200 | 4079.50996 2014-06-05 17:03:00 | 4077.22000 | 4081.00000 | 4075.00000 | 4079.86000 | 65.9839 | 269024.4800 | 4077.12006 2014-06-05 17:04:00 | 4081.00000 | 4081.00000 | 4078.63000 | 4078.63000 | 10.8820 | 44400.4000 | 4080.17001 2014-06-05 17:05:00 | 4078.70000 | 4079.96000 | 4075.00000 | 4076.17000 | 22.8840 | 93289.3700 | 4076.62002 2014-06-05 17:06:00 | 4074.26000 | 4079.08000 | 4074.24000 | 4079.01000 | 16.0310 | 65365.9000 | 4077.47000 2014-06-05 17:07:00 | 4079.31000 | 4082.11000 | 4079.30000 | 4082.05000 | 23.1760 | 94593.3900 | 4081.51998 2014-06-05 17:08:00 | 4082.18000 | 4085.00000 | 4082.12000 | 4085.00000 | 35.6970 | 145757.9900 | 4083.19997 2014-06-05 17:09:00 | 4083.22000 | 4084.38000 | 4081.33000 | 4083.58000 | 41.2210 | 168344.8500 | 4083.96001 2014-06-05 17:10:00 | 4083.03000 | 4083.03000 | 4081.50000 | 4081.50000 | 10.5720 | 43155.0900 | 4082.02001 2014-06-05 17:11:00 | 4082.70000 | 4082.70000 | 4082.70000 | 4082.70000 | 0.0340 | 138.8100 | 4082.70000 2014-06-05 17:12:00 | 4082.68000 | 4083.01000 | 4080.10000 | 4080.10000 | 26.8330 | 109527.6000 | 4081.82002 2014-06-05 17:13:00 | 4082.04000 | 4083.35000 | 4080.02000 | 4081.23000 | 24.4160 | 99664.9100 | 4081.94998 2014-06-05 17:14:00 | 4080.02000 | 4081.13000 | 4080.00000 | 4080.00000 | 23.4310 | 95606.1100 | 4080.33001 2014-06-05 17:15:00 | 4079.81000 | 4082.48000 | 4078.50000 | 4080.01000 | 15.3470 | 62619.5900 | 4080.24999 2014-06-05 17:16:00 | 4080.01000 | 4080.01000 | 4077.81000 | 4078.81000 | 22.0840 | 90067.6700 | 4078.41002 2014-06-05 17:17:00 | 4079.46000 | 4080.08000 | 4079.00000 | 4079.00000 | 22.5360 | 91944.5100 | 4079.88998 2014-06-05 17:18:00 | 4079.00000 | 4079.00000 | 4077.88000 | 4077.88000 | 5.2900 | 21573.1300 | 4078.10000 2014-06-05 17:19:00 | 4078.00000 | 4078.69000 | 4078.00000 | 4078.69000 | 8.5070 | 34692.8100 | 4078.14999 2014-06-05 17:20:00 | 4078.11000 | 4079.04000 | 4078.02000 | 4079.02000 | 22.9400 | 93564.4000 | 4078.66000 2014-06-05 17:21:00 | 4080.12000 | 4081.06000 | 4080.12000 | 4081.06000 | 4.8720 | 19882.4500 | 4080.96000 2014-06-05 17:22:00 | 4081.06000 | 4082.21000 | 4080.00000 | 4081.87000 | 26.0110 | 106177.9600 | 4082.04001 2014-06-05 17:23:00 | 4080.47000 | 4080.53000 | 4078.12000 | 4078.47000 | 39.4590 | 160978.8600 | 4079.64999 2014-06-05 17:24:00 | 4078.47000 | 4078.57000 | 4078.14000 | 4078.57000 | 6.4760 | 26412.6900 | 4078.54999 2014-06-05 17:25:00 | 4079.59000 | 4079.63000 | 4078.55000 | 4078.55000 | 18.9140 | 77145.9400 | 4078.77002 2014-06-05 17:26:00 | 4078.39000 | 4079.92000 | 4078.12000 | 4079.12000 | 24.2150 | 98767.7300 | 4078.77997 2014-06-05 17:27:00 | 4079.12000 | 4083.00000 | 4079.00000 | 4079.42000 | 38.9510 | 158953.9400 | 4080.87001 2014-06-05 17:28:00 | 4081.47000 | 4081.49000 | 4079.60000 | 4081.00000 | 18.4520 | 75296.1100 | 4080.65001 2014-06-05 17:29:00 | 4080.02000 | 4083.92000 | 4079.96000 | 4083.92000 | 29.8260 | 121719.3600 | 4080.97997 2014-06-05 17:30:00 | 4080.29000 | 4082.81000 | 4080.28000 | 4081.00000 | 16.4620 | 67188.1400 | 4081.41001 2014-06-05 17:31:00 | 4081.98000 | 4084.03000 | 4081.98000 | 4084.03000 | 20.2020 | 82493.7500 | 4083.44001 2014-06-05 17:32:00 | 4084.05000 | 4088.00000 | 4084.05000 | 4087.76000 | 50.5970 | 206775.8700 | 4086.71996 2014-06-05 17:33:00 | 4087.76000 | 4087.80000 | 4085.40000 | 4086.77000 | 29.3070 | 119769.9900 | 4086.73998 2014-06-05 17:34:00 | 4086.77000 | 4086.77000 | 4084.08000 | 4084.08000 | 7.9810 | 32608.7000 | 4085.79000 2014-06-05 17:35:00 | 4084.30000 | 4085.98000 | 4080.80000 | 4081.85000 | 41.5930 | 169836.4800 | 4083.29003 2014-06-05 17:36:00 | 4081.80000 | 4083.94000 | 4081.07000 | 4083.94000 | 9.9930 | 40806.2900 | 4083.49001 2014-06-05 17:37:00 | 4083.94000 | 4085.68000 | 4083.84000 | 4085.48000 | 28.9950 | 118436.9200 | 4084.73996 2014-06-05 17:38:00 | 4085.69000 | 4087.23000 | 4084.00000 | 4084.00000 | 13.5670 | 55428.9800 | 4085.56999 2014-06-05 17:39:00 | 4086.00000 | 4086.00000 | 4083.23000 | 4083.23000 | 7.9560 | 32500.7300 | 4085.05999 2014-06-05 17:40:00 | 4083.30000 | 4084.71000 | 4079.72000 | 4079.92000 | 42.3690 | 172897.4900 | 4080.74999 2014-06-05 17:41:00 | 4079.70000 | 4082.82000 | 4078.33000 | 4079.88000 | 59.8840 | 244332.0400 | 4080.09006 2014-06-05 17:42:00 | 4079.86000 | 4082.10000 | 4078.16000 | 4080.19000 | 36.1400 | 147446.6000 | 4079.87000 2014-06-05 17:43:00 | 4080.23000 | 4081.44000 | 4079.00000 | 4079.00000 | 25.8530 | 105483.5700 | 4080.13002 2014-06-05 17:44:00 | 4079.04000 | 4080.00000 | 4078.00000 | 4079.66000 | 19.7530 | 80568.7300 | 4078.81001 2014-06-05 17:45:00 | 4079.64000 | 4079.67000 | 4075.03000 | 4077.87000 | 22.1970 | 90505.2400 | 4077.35998 2014-06-05 17:46:00 | 4077.84000 | 4077.84000 | 4074.40000 | 4076.77000 | 61.2140 | 249492.1600 | 4075.74006 2014-06-05 17:47:00 | 4076.77000 | 4080.00000 | 4074.00000 | 4078.97000 | 46.8050 | 190781.5000 | 4076.08994 2014-06-05 17:48:00 | 4078.97000 | 4080.00000 | 4075.95000 | 4079.97000 | 20.2490 | 82581.0000 | 4078.27999 2014-06-05 17:49:00 | 4079.97000 | 4082.16000 | 4078.12000 | 4079.49000 | 20.7080 | 84476.6700 | 4079.41999 2014-06-05 17:50:00 | 4080.96000 | 4082.16000 | 4080.86000 | 4082.04000 | 10.7260 | 43779.8100 | 4081.64999 2014-06-05 17:51:00 | 4081.46000 | 4082.00000 | 4079.52000 | 4081.43000 | 20.8930 | 85265.1600 | 4081.04002 2014-06-05 17:52:00 | 4081.28000 | 4086.90000 | 4080.02000 | 4081.77000 | 44.7710 | 182796.0500 | 4082.91001 2014-06-05 17:53:00 | 4081.70000 | 4081.72000 | 4062.20000 | 4078.32000 | 57.6890 | 235076.5000 | 4074.88999 2014-06-05 17:54:00 | 4077.87000 | 4078.20000 | 4076.03000 | 4078.20000 | 19.4110 | 79153.8100 | 4077.78000 2014-06-05 17:55:00 | 4078.32000 | 4078.95000 | 4078.32000 | 4078.45000 | 4.4550 | 18170.9400 | 4078.76999 2014-06-05 17:56:00 | 4078.42000 | 4080.00000 | 4078.06000 | 4080.00000 | 7.2240 | 29462.2500 | 4078.38001 2014-06-05 17:57:00 | 4079.21000 | 4079.76000 | 4078.66000 | 4079.76000 | 21.7660 | 88788.3500 | 4079.21998 2014-06-05 17:58:00 | 4079.06000 | 4079.67000 | 4078.38000 | 4078.97000 | 20.1240 | 82085.5600 | 4078.99002 2014-06-05 17:59:00 | 4079.07000 | 4079.76000 | 4078.45000 | 4079.76000 | 2.8100 | 11461.5800 | 4078.86000 2014-06-05 18:00:00 | 4079.74000 | 4080.00000 | 4078.75000 | 4079.97000 | 5.5660 | 22708.9100 | 4079.92999 2014-06-05 18:01:00 | 4079.69000 | 4080.00000 | 4079.07000 | 4080.00000 | 5.7860 | 23604.8100 | 4079.63999 2014-06-05 18:02:00 | 4080.00000 | 4080.51000 | 4078.76000 | 4079.97000 | 34.8510 | 142188.8900 | 4079.91001 2014-06-05 18:03:00 | 4080.76000 | 4085.00000 | 4079.13000 | 4081.11000 | 5.5520 | 22653.7900 | 4080.29000 2014-06-05 18:04:00 | 4082.43000 | 4085.00000 | 4080.45000 | 4082.17000 | 24.7700 | 101130.4300 | 4082.78000 2014-06-05 18:05:00 | 4082.17000 | 4083.48000 | 4082.17000 | 4082.22000 | 5.0730 | 20711.1800 | 4082.63000 2014-06-05 18:06:00 | 4082.22000 | 4082.37000 | 4080.21000 | 4080.21000 | 27.3250 | 111505.0500 | 4080.69997 2014-06-05 18:07:00 | 4081.85000 | 4081.85000 | 4080.21000 | 4080.21000 | 11.7480 | 47944.3200 | 4081.05999 2014-06-05 18:08:00 | 4081.49000 | 4083.00000 | 4081.49000 | 4083.00000 | 0.5880 | 2400.0600 | 4081.74000 2014-06-05 18:09:00 | 4081.48000 | 4081.48000 | 4081.48000 | 4081.48000 | 0.0110 | 44.9000 | 4081.48000 2014-06-05 18:10:00 | 4081.48000 | 4082.95000 | 4081.48000 | 4082.95000 | 0.0610 | 248.9900 | 4081.77000 2014-06-05 18:11:00 | 4082.66000 | 4082.66000 | 4081.61000 | 4082.66000 | 4.2700 | 17430.9200 | 4082.18000 2014-06-05 18:12:00 | 4082.68000 | 4084.73000 | 4082.68000 | 4083.51000 | 2.8690 | 11714.2300 | 4083.04000 2014-06-05 18:13:00 | 4084.73000 | 4087.26000 | 4084.71000 | 4086.54000 | 3.6960 | 15101.0600 | 4085.78000 2014-06-05 18:14:00 | 4087.23000 | 4089.00000 | 4086.04000 | 4088.00000 | 19.5630 | 79963.3600 | 4087.48001 2014-06-05 18:15:00 | 4088.07000 | 4091.14000 | 4088.07000 | 4091.14000 | 24.9590 | 102063.6300 | 4089.24999 2014-06-05 18:16:00 | 4091.14000 | 4094.62000 | 4091.14000 | 4092.03000 | 35.1700 | 143927.3000 | 4092.33000 2014-06-05 18:17:00 | 4092.10000 | 4093.57000 | 4092.10000 | 4093.57000 | 9.3030 | 38080.6200 | 4093.37001 2014-06-05 18:18:00 | 4093.59000 | 4098.53000 | 4093.59000 | 4094.23000 | 23.2520 | 95223.7800 | 4095.29001 2014-06-05 18:19:00 | 4094.37000 | 4098.00000 | 4090.70000 | 4094.49000 | 14.4280 | 59071.8500 | 4094.24999 2014-06-05 18:20:00 | 4094.49000 | 4094.49000 | 4093.50000 | 4094.49000 | 10.8410 | 44387.7500 | 4094.43000 2014-06-05 18:21:00 | 4094.72000 | 4097.98000 | 4094.72000 | 4096.03000 | 4.9130 | 20121.7200 | 4095.61000 2014-06-05 18:22:00 | 4096.81000 | 4098.00000 | 4096.02000 | 4096.72000 | 31.0040 | 127037.0500 | 4097.44003 2014-06-05 18:23:00 | 4096.75000 | 4098.34000 | 4096.44000 | 4097.28000 | 13.0210 | 53349.4800 | 4097.19000 2014-06-05 18:24:00 | 4097.28000 | 4097.33000 | 4097.00000 | 4097.00000 | 12.0550 | 49391.1500 | 4097.14999 2014-06-05 18:25:00 | 4097.02000 | 4098.40000 | 4096.00000 | 4096.11000 | 16.4470 | 67383.3100 | 4096.99999 2014-06-05 18:26:00 | 4096.11000 | 4096.60000 | 4093.50000 | 4094.43000 | 12.9100 | 52868.2200 | 4095.14000 2014-06-05 18:27:00 | 4094.34000 | 4094.34000 | 4090.36000 | 4090.37000 | 3.3000 | 13505.7700 | 4092.66000 2014-06-05 18:28:00 | 4090.37000 | 4091.51000 | 4089.99000 | 4090.01000 | 15.6940 | 64189.6900 | 4090.08002 2014-06-05 18:29:00 | 4090.01000 | 4090.02000 | 4088.98000 | 4088.98000 | 11.3560 | 46442.0700 | 4089.64999 2014-06-05 18:30:00 | 4088.98000 | 4089.00000 | 4088.64000 | 4089.00000 | 6.1910 | 25313.9900 | 4088.84000 2014-06-05 18:31:00 | 4088.74000 | 4092.10000 | 4088.31000 | 4090.53000 | 18.0550 | 73842.6800 | 4089.86998 2014-06-05 18:32:00 | 4090.52000 | 4090.52000 | 4089.31000 | 4089.31000 | 7.6700 | 31368.8600 | 4089.81000 2014-06-05 18:33:00 | 4088.25000 | 4089.31000 | 4088.25000 | 4089.31000 | 4.4720 | 18285.9900 | 4089.00000 2014-06-05 18:34:00 | 4091.04000 | 4093.94000 | 4091.04000 | 4093.38000 | 7.8440 | 32106.0800 | 4093.07001 2014-06-05 18:35:00 | 4093.48000 | 4095.02000 | 4093.47000 | 4093.48000 | 6.1950 | 25365.9000 | 4094.57999 2014-06-05 18:36:00 | 4093.49000 | 4094.50000 | 4093.48000 | 4093.48000 | 0.9070 | 3713.4000 | 4094.16000 2014-06-05 18:37:00 | 4093.93000 | 4094.40000 | 4092.00000 | 4093.91000 | 17.7870 | 72815.7500 | 4093.75999 2014-06-05 18:38:00 | 4093.46000 | 4093.83000 | 4093.46000 | 4093.48000 | 4.2040 | 17209.6600 | 4093.64000 2014-06-05 18:39:00 | . | . | . | . | . | . | . 2014-06-05 18:40:00 | 4093.96000 | 4094.08000 | 4092.07000 | 4092.40000 | 7.7810 | 31849.9900 | 4093.30000 2014-06-05 18:41:00 | 4093.50000 | 4093.50000 | 4090.32000 | 4092.34000 | 8.3320 | 34098.0000 | 4092.41000 2014-06-05 18:42:00 | 4092.32000 | 4094.29000 | 4092.32000 | 4094.25000 | 15.2460 | 62401.8400 | 4092.99999 2014-06-05 18:43:00 | 4094.25000 | 4094.25000 | 4091.67000 | 4091.88000 | 38.6170 | 158040.5800 | 4092.50997 2014-06-05 18:44:00 | 4090.92000 | 4092.33000 | 4090.92000 | 4091.62000 | 1.9730 | 8073.0600 | 4091.77000 2014-06-05 18:45:00 | 4091.65000 | 4092.33000 | 4091.65000 | 4092.32000 | 10.0780 | 41240.6800 | 4092.15000 2014-06-05 18:46:00 | 4090.52000 | 4092.13000 | 4090.52000 | 4090.72000 | 0.6970 | 2851.3000 | 4090.82000 2014-06-05 18:47:00 | 4090.74000 | 4092.28000 | 4090.02000 | 4092.06000 | 8.9040 | 36422.7000 | 4090.60001 2014-06-05 18:48:00 | 4091.35000 | 4091.35000 | 4090.00000 | 4090.00000 | 0.6060 | 2478.5900 | 4090.07000 2014-06-05 18:49:00 | 4090.61000 | 4090.65000 | 4089.39000 | 4089.56000 | 13.3220 | 54487.8900 | 4090.07001 2014-06-05 18:50:00 | 4089.36000 | 4089.59000 | 4089.06000 | 4089.37000 | 9.7300 | 39791.6500 | 4089.58000 2014-06-05 18:51:00 | 4089.06000 | 4090.20000 | 4089.06000 | 4090.19000 | 3.0800 | 12597.1300 | 4089.98000 2014-06-05 18:52:00 | . | . | . | . | . | . | . 2014-06-05 18:53:00 | 4089.37000 | 4089.37000 | 4089.37000 | 4089.37000 | 5.8000 | 23718.3500 | 4089.37000 2014-06-05 18:54:00 | 4090.52000 | 4090.54000 | 4089.09000 | 4089.86000 | 19.9310 | 81513.7000 | 4089.79000 2014-06-05 18:55:00 | 4090.54000 | 4090.56000 | 4089.06000 | 4089.06000 | 3.8620 | 15795.6400 | 4090.02000 2014-06-05 18:56:00 | 4090.54000 | 4090.56000 | 4089.04000 | 4089.06000 | 12.6700 | 51815.1100 | 4089.59000 2014-06-05 18:57:00 | 4089.06000 | 4089.88000 | 4089.04000 | 4089.04000 | 5.6290 | 23018.5800 | 4089.28000 2014-06-05 18:58:00 | 4089.22000 | 4089.22000 | 4089.04000 | 4089.05000 | 10.9820 | 44905.9400 | 4089.05001 2014-06-05 18:59:00 | 4089.05000 | 4089.06000 | 4087.32000 | 4087.38000 | 29.1180 | 119020.3500 | 4087.51999 2014-06-05 19:00:00 | 4088.85000 | 4088.85000 | 4088.85000 | 4088.85000 | 2.3100 | 9445.2400 | 4088.85000 2014-06-05 19:01:00 | 4087.55000 | 4088.84000 | 4087.47000 | 4087.76000 | 21.6120 | 88358.2700 | 4088.39001 2014-06-05 19:02:00 | 4088.33000 | 4088.85000 | 4088.33000 | 4088.85000 | 15.7530 | 64404.3200 | 4088.38001 2014-06-05 19:03:00 | 4088.85000 | 4088.85000 | 4088.85000 | 4088.85000 | 1.0900 | 4456.8500 | 4088.85000 2014-06-05 19:04:00 | 4088.53000 | 4088.53000 | 4088.53000 | 4088.53000 | 9.9000 | 40476.4500 | 4088.53000 2014-06-05 19:05:00 | 4087.45000 | 4087.57000 | 4087.35000 | 4087.57000 | 5.2800 | 21581.6300 | 4087.43000 2014-06-05 19:06:00 | 4087.48000 | 4087.48000 | 4087.09000 | 4087.09000 | 4.8720 | 19912.9200 | 4087.22000 2014-06-05 19:07:00 | . | . | . | . | . | . | . 2014-06-05 19:08:00 | 4086.98000 | 4086.98000 | 4086.56000 | 4086.56000 | 2.6390 | 10784.7400 | 4086.68000 2014-06-05 19:09:00 | 4086.56000 | 4086.56000 | 4086.37000 | 4086.56000 | 11.0240 | 45048.4000 | 4086.39001 2014-06-05 19:10:00 | 4087.01000 | 4090.00000 | 4087.01000 | 4090.00000 | 0.6010 | 2457.7900 | 4089.50000 2014-06-05 19:11:00 | 4089.64000 | 4089.66000 | 4089.64000 | 4089.66000 | 0.0550 | 224.9300 | 4089.64000 2014-06-05 19:12:00 | 4089.22000 | 4089.22000 | 4087.78000 | 4087.78000 | 1.1200 | 4579.1200 | 4088.50000 2014-06-05 19:13:00 | . | . | . | . | . | . | . 2014-06-05 19:14:00 | 4089.14000 | 4091.57000 | 4089.13000 | 4090.62000 | 4.9850 | 20386.4900 | 4089.56999 2014-06-05 19:15:00 | 4090.85000 | 4091.89000 | 4090.85000 | 4090.89000 | 0.2610 | 1067.8000 | 4091.19000 2014-06-05 19:16:00 | 4090.89000 | 4091.05000 | 4090.89000 | 4091.03000 | 0.7250 | 2966.0000 | 4091.04000 2014-06-05 19:17:00 | 4091.03000 | 4091.80000 | 4091.02000 | 4091.12000 | 11.8980 | 48680.5100 | 4091.48999 2014-06-05 19:18:00 | 4091.12000 | 4091.12000 | 4086.72000 | 4088.50000 | 5.8050 | 23738.5500 | 4089.32999 2014-06-05 19:19:00 | 4088.75000 | 4088.75000 | 4087.49000 | 4087.79000 | 8.2700 | 33809.9800 | 4088.27000 2014-06-05 19:20:00 | 4087.98000 | 4089.84000 | 4087.90000 | 4088.18000 | 7.2140 | 29493.0400 | 4088.31001 2014-06-05 19:21:00 | 4089.98000 | 4089.98000 | 4089.98000 | 4089.98000 | 0.7300 | 2985.6900 | 4089.98000 2014-06-05 19:22:00 | 4089.94000 | 4091.08000 | 4089.91000 | 4091.08000 | 2.6800 | 10961.8500 | 4090.24000 2014-06-05 19:23:00 | 4091.58000 | 4095.01000 | 4091.20000 | 4093.87000 | 31.2420 | 127862.4900 | 4092.65002 2014-06-05 19:24:00 | 4093.88000 | 4100.92000 | 4093.87000 | 4100.36000 | 30.4540 | 124798.9100 | 4097.95003 2014-06-05 19:25:00 | 4100.09000 | 4104.60000 | 4098.27000 | 4100.98000 | 27.3430 | 112132.8300 | 4100.97002 2014-06-05 19:26:00 | 4095.00000 | 4099.19000 | 4092.90000 | 4098.30000 | 2.3750 | 9725.9100 | 4095.12000 2014-06-05 19:27:00 | 4097.50000 | 4098.03000 | 4093.84000 | 4097.14000 | 4.4160 | 18092.3300 | 4097.00000 2014-06-05 19:28:00 | 4094.62000 | 4096.53000 | 4094.60000 | 4096.53000 | 29.9980 | 122852.6000 | 4095.35999 2014-06-05 19:29:00 | 4096.90000 | 4097.00000 | 4094.60000 | 4096.62000 | 17.6770 | 72406.3500 | 4096.07999 2014-06-05 19:30:00 | 4096.53000 | 4096.55000 | 4094.91000 | 4095.00000 | 10.4680 | 42877.3000 | 4096.03999 2014-06-05 19:31:00 | . | . | . | . | . | . | . 2014-06-05 19:32:00 | 4092.05000 | 4094.17000 | 4092.05000 | 4092.86000 | 3.5720 | 14620.7300 | 4093.15000 2014-06-05 19:33:00 | 4092.48000 | 4092.48000 | 4090.00000 | 4090.99000 | 24.0370 | 98322.3900 | 4090.45998 2014-06-05 19:34:00 | 4090.95000 | 4092.21000 | 4090.92000 | 4092.00000 | 0.9620 | 3935.7000 | 4091.16000 2014-06-05 19:35:00 | 4091.50000 | 4091.50000 | 4090.95000 | 4090.95000 | 2.1540 | 8812.2600 | 4091.11000 2014-06-05 19:36:00 | 4090.95000 | 4090.95000 | 4089.44000 | 4090.01000 | 4.4690 | 18279.8900 | 4090.38000 2014-06-05 19:37:00 | 4090.02000 | 4090.02000 | 4089.33000 | 4089.33000 | 7.2760 | 29758.7200 | 4089.97999 2014-06-05 19:38:00 | 4089.29000 | 4089.40000 | 4087.43000 | 4087.45000 | 7.5890 | 31029.2800 | 4088.72000 2014-06-05 19:39:00 | 4085.30000 | 4088.07000 | 4082.02000 | 4082.02000 | 22.5810 | 92268.3100 | 4086.10001 2014-06-05 19:40:00 | 4082.00000 | 4087.11000 | 4081.00000 | 4084.61000 | 16.1090 | 65774.4400 | 4083.09000 2014-06-05 19:41:00 | 4085.75000 | 4085.75000 | 4084.31000 | 4084.31000 | 17.5010 | 71500.7000 | 4085.52000 2014-06-05 19:42:00 | 4084.28000 | 4087.34000 | 4082.93000 | 4087.06000 | 23.2470 | 94921.4900 | 4083.16998 2014-06-05 19:43:00 | 4086.87000 | 4089.98000 | 4083.71000 | 4086.49000 | 20.5660 | 84030.5500 | 4085.89998 2014-06-05 19:44:00 | 4085.33000 | 4089.96000 | 4085.33000 | 4088.43000 | 3.2270 | 13185.9600 | 4086.14000 2014-06-05 19:45:00 | 4087.55000 | 4088.57000 | 4087.12000 | 4087.92000 | 6.0740 | 24829.5100 | 4087.84001 2014-06-05 19:46:00 | 4088.22000 | 4093.99000 | 4088.22000 | 4091.33000 | 8.4850 | 34703.2100 | 4089.94999 2014-06-05 19:47:00 | 4091.38000 | 4092.28000 | 4091.38000 | 4092.28000 | 0.5700 | 2332.2800 | 4091.71000 2014-06-05 19:48:00 | 4092.57000 | 4093.42000 | 4091.00000 | 4091.00000 | 23.1160 | 94593.1400 | 4092.10998 2014-06-05 19:49:00 | 4091.34000 | 4092.61000 | 4091.00000 | 4091.00000 | 22.5040 | 92070.1500 | 4091.28002 2014-06-05 19:50:00 | 4091.04000 | 4091.04000 | 4091.00000 | 4091.00000 | 2.8800 | 11782.1400 | 4091.02000 2014-06-05 19:51:00 | 4090.76000 | 4090.76000 | 4086.20000 | 4088.44000 | 16.8570 | 68920.9500 | 4088.56999 2014-06-05 19:52:00 | 4088.95000 | 4088.95000 | 4087.44000 | 4087.44000 | 1.0070 | 4117.4100 | 4088.79000 2014-06-05 19:53:00 | 4088.00000 | 4088.00000 | 4088.00000 | 4088.00000 | 0.4000 | 1635.2000 | 4088.00000 2014-06-05 19:54:00 | 4087.51000 | 4087.51000 | 4087.44000 | 4087.44000 | 0.1770 | 723.4800 | 4087.44000 2014-06-05 19:55:00 | 4086.22000 | 4087.36000 | 4085.04000 | 4086.45000 | 24.8840 | 101673.1400 | 4085.88002 2014-06-05 19:56:00 | 4086.41000 | 4086.41000 | 4085.01000 | 4085.02000 | 1.7450 | 7129.8900 | 4085.90000 2014-06-05 19:57:00 | 4085.02000 | 4085.41000 | 4085.00000 | 4085.00000 | 2.1130 | 8632.0300 | 4085.20000 2014-06-05 19:58:00 | 4084.54000 | 4084.54000 | 4081.00000 | 4081.00000 | 15.4670 | 63143.5300 | 4082.46999 2014-06-05 19:59:00 | 4083.43000 | 4083.43000 | 4080.00000 | 4082.28000 | 23.7380 | 96894.3500 | 4081.81999 2014-06-05 20:00:00 | 4081.19000 | 4081.20000 | 4080.00000 | 4080.53000 | 5.2800 | 21545.2900 | 4080.55000 2014-06-05 20:01:00 | 4080.48000 | 4082.19000 | 4080.00000 | 4082.19000 | 12.0890 | 49323.3100 | 4080.02000 2014-06-05 20:02:00 | 4082.06000 | 4082.06000 | 4078.04000 | 4078.04000 | 3.8280 | 15618.4900 | 4080.07000 2014-06-05 20:03:00 | 4081.86000 | 4081.86000 | 4079.22000 | 4081.17000 | 5.7490 | 23459.7800 | 4080.67000 2014-06-05 20:04:00 | 4080.68000 | 4082.03000 | 4080.68000 | 4082.03000 | 12.8570 | 52473.5100 | 4081.31999 2014-06-05 20:05:00 | 4084.03000 | 4086.72000 | 4079.17000 | 4085.10000 | 31.3950 | 128174.6900 | 4082.64996 2014-06-05 20:06:00 | 4085.36000 | 4091.74000 | 4082.15000 | 4084.00000 | 21.6890 | 88652.2000 | 4087.42999 2014-06-05 20:07:00 | 4083.50000 | 4083.50000 | 4082.30000 | 4083.05000 | 8.6270 | 35218.8500 | 4082.39999 2014-06-05 20:08:00 | 4082.99000 | 4083.91000 | 4082.99000 | 4083.91000 | 6.3920 | 26098.5600 | 4083.00000 2014-06-05 20:09:00 | 4082.74000 | 4083.91000 | 4082.56000 | 4083.16000 | 12.2930 | 50193.1800 | 4083.07001 2014-06-05 20:10:00 | 4083.17000 | 4083.94000 | 4083.16000 | 4083.94000 | 1.9420 | 7929.7300 | 4083.28000 2014-06-05 20:11:00 | 4085.29000 | 4085.29000 | 4085.03000 | 4085.03000 | 6.3450 | 25919.5500 | 4085.03999 2014-06-05 20:12:00 | 4084.53000 | 4084.53000 | 4082.12000 | 4082.12000 | 9.5120 | 38833.4100 | 4082.57000 2014-06-05 20:13:00 | 4082.12000 | 4083.73000 | 4082.12000 | 4083.05000 | 26.7510 | 109222.2100 | 4082.92001 2014-06-05 20:14:00 | 4082.82000 | 4085.09000 | 4082.59000 | 4085.07000 | 8.2330 | 33623.9100 | 4084.04001 2014-06-05 20:15:00 | 4085.10000 | 4085.10000 | 4083.01000 | 4084.44000 | 8.5280 | 34836.5500 | 4084.96000 2014-06-05 20:16:00 | 4084.20000 | 4084.22000 | 4082.82000 | 4084.22000 | 7.0040 | 28599.9600 | 4083.37001 2014-06-05 20:17:00 | 4083.38000 | 4086.68000 | 4083.28000 | 4086.68000 | 16.6340 | 67929.3300 | 4083.76002 2014-06-05 20:18:00 | 4086.68000 | 4087.34000 | 4083.94000 | 4087.34000 | 1.5470 | 6322.5900 | 4087.00000 2014-06-05 20:19:00 | 4084.47000 | 4087.38000 | 4084.47000 | 4085.21000 | 8.2190 | 33583.2900 | 4086.06000 2014-06-05 20:20:00 | 4087.91000 | 4088.00000 | 4087.43000 | 4087.97000 | 11.1380 | 45530.7900 | 4087.87999 2014-06-05 20:21:00 | 4087.97000 | 4088.00000 | 4085.51000 | 4085.51000 | 8.5680 | 35013.2200 | 4086.51000 2014-06-05 20:22:00 | 4085.48000 | 4088.00000 | 4085.48000 | 4088.00000 | 3.7220 | 15210.3000 | 4086.59000 2014-06-05 20:23:00 | 4087.14000 | 4088.00000 | 4085.51000 | 4086.10000 | 13.1040 | 53556.1500 | 4087.01001 2014-06-05 20:24:00 | 4088.00000 | 4092.23000 | 4086.28000 | 4089.44000 | 28.2590 | 115608.9900 | 4091.04999 2014-06-05 20:25:00 | 4089.54000 | 4091.44000 | 4089.54000 | 4090.43000 | 11.1300 | 45526.3600 | 4090.42000 2014-06-05 20:26:00 | 4092.60000 | 4092.60000 | 4090.68000 | 4090.68000 | 0.0980 | 400.9700 | 4091.52000 2014-06-05 20:27:00 | 4090.93000 | 4090.93000 | 4090.59000 | 4090.62000 | 2.2690 | 9282.2200 | 4090.89000 2014-06-05 20:28:00 | 4090.23000 | 4090.88000 | 4084.72000 | 4089.82000 | 8.3810 | 34276.7600 | 4089.82000 2014-06-05 20:29:00 | . | . | . | . | . | . | . 2014-06-05 20:30:00 | 4087.22000 | 4087.22000 | 4087.22000 | 4087.22000 | 16.5400 | 67602.6200 | 4087.22000 2014-06-05 20:31:00 | 4087.98000 | 4088.82000 | 4087.95000 | 4088.72000 | 6.3430 | 25933.3700 | 4088.50000 2014-06-05 20:32:00 | 4088.72000 | 4089.69000 | 4088.72000 | 4089.44000 | 9.3970 | 38428.5300 | 4089.44999 2014-06-05 20:33:00 | 4089.44000 | 4090.88000 | 4089.44000 | 4090.61000 | 6.8810 | 28143.3900 | 4090.01000 2014-06-05 20:34:00 | 4090.67000 | 4090.86000 | 4090.66000 | 4090.66000 | 2.0260 | 8287.7600 | 4090.70000 2014-06-05 20:35:00 | 4090.67000 | 4090.67000 | 4089.45000 | 4089.45000 | 9.4750 | 38758.8800 | 4090.64999 2014-06-05 20:36:00 | 4089.84000 | 4090.63000 | 4089.84000 | 4090.63000 | 17.4000 | 71163.7300 | 4089.87000 2014-06-05 20:37:00 | 4090.00000 | 4090.00000 | 4089.45000 | 4089.45000 | 0.3800 | 1554.1500 | 4089.87000 2014-06-05 20:38:00 | 4089.45000 | 4089.90000 | 4089.45000 | 4089.90000 | 0.6100 | 2494.7500 | 4089.76000 2014-06-05 20:39:00 | 4089.88000 | 4089.88000 | 4089.88000 | 4089.88000 | 0.2700 | 1104.2700 | 4089.88000 2014-06-05 20:40:00 | 4089.45000 | 4089.45000 | 4086.38000 | 4088.02000 | 14.6940 | 60064.2200 | 4087.67001 2014-06-05 20:41:00 | 4088.50000 | 4088.96000 | 4087.96000 | 4087.96000 | 5.5770 | 22799.8400 | 4088.19000 2014-06-05 20:42:00 | 4087.37000 | 4087.37000 | 4085.00000 | 4085.41000 | 4.1190 | 16831.9500 | 4086.42000 2014-06-05 20:43:00 | 4084.82000 | 4086.24000 | 4084.79000 | 4086.24000 | 9.4230 | 38500.7300 | 4085.82001 2014-06-05 20:44:00 | 4085.59000 | 4085.59000 | 4084.71000 | 4084.71000 | 2.7910 | 11400.9000 | 4084.88000 2014-06-05 20:45:00 | 4084.31000 | 4084.31000 | 4083.12000 | 4083.81000 | 16.5600 | 67617.8000 | 4083.20000 2014-06-05 20:46:00 | 4083.44000 | 4083.44000 | 4082.90000 | 4082.93000 | 1.9860 | 8109.2000 | 4083.18000 2014-06-05 20:47:00 | 4082.92000 | 4090.08000 | 4082.00000 | 4089.83000 | 35.2130 | 143843.3600 | 4084.95003 2014-06-05 20:48:00 | 4089.83000 | 4089.83000 | 4082.43000 | 4085.24000 | 18.5820 | 75921.6100 | 4085.76001 2014-06-05 20:49:00 | 4084.75000 | 4084.77000 | 4082.14000 | 4083.88000 | 11.2550 | 45959.3700 | 4083.45999 2014-06-05 20:50:00 | 4083.37000 | 4083.39000 | 4083.16000 | 4083.16000 | 1.1000 | 4491.5000 | 4083.18000 2014-06-05 20:51:00 | 4083.04000 | 4088.01000 | 4082.16000 | 4088.00000 | 14.4820 | 59184.8800 | 4086.79001 2014-06-05 20:52:00 | . | . | . | . | . | . | . 2014-06-05 20:53:00 | 4086.77000 | 4088.01000 | 4086.77000 | 4087.99000 | 6.0310 | 24653.3600 | 4087.77000 2014-06-05 20:54:00 | 4088.00000 | 4089.67000 | 4088.00000 | 4088.02000 | 34.7290 | 141996.8200 | 4088.70999 2014-06-05 20:55:00 | 4088.11000 | 4088.11000 | 4084.00000 | 4086.65000 | 7.1480 | 29214.6400 | 4087.11000 2014-06-05 20:56:00 | 4083.85000 | 4084.69000 | 4083.82000 | 4084.58000 | 2.8840 | 11778.7300 | 4084.17000 2014-06-05 20:57:00 | 4084.51000 | 4084.51000 | 4081.37000 | 4081.44000 | 10.4430 | 42632.0300 | 4082.36001 2014-06-05 20:58:00 | 4082.08000 | 4082.08000 | 4082.08000 | 4082.08000 | 10.7000 | 43678.2600 | 4082.08000 2014-06-05 20:59:00 | 4082.30000 | 4083.56000 | 4081.99000 | 4083.56000 | 9.0820 | 37074.0100 | 4082.14000 2014-06-05 21:00:00 | 4082.18000 | 4082.97000 | 4082.00000 | 4082.97000 | 20.2300 | 82592.8600 | 4082.69000 2014-06-05 21:01:00 | 4082.02000 | 4088.08000 | 4082.00000 | 4088.08000 | 22.7940 | 93104.1600 | 4084.59002 2014-06-05 21:02:00 | 4089.44000 | 4089.44000 | 4084.11000 | 4085.66000 | 13.4260 | 54876.6500 | 4087.33999 2014-06-05 21:03:00 | 4085.04000 | 4085.46000 | 4084.00000 | 4084.00000 | 17.4190 | 71149.1500 | 4084.57000 2014-06-05 21:04:00 | 4084.71000 | 4084.71000 | 4080.61000 | 4080.61000 | 21.4900 | 87737.4000 | 4082.71000 2014-06-05 21:05:00 | 4080.61000 | 4084.01000 | 4080.61000 | 4083.31000 | 16.6300 | 67895.6400 | 4082.72000 2014-06-05 21:06:00 | 4080.96000 | 4086.69000 | 4080.96000 | 4083.90000 | 25.2290 | 103034.3500 | 4083.95999 2014-06-05 21:07:00 | 4086.00000 | 4086.04000 | 4085.99000 | 4085.99000 | 4.5870 | 18742.5400 | 4086.01000 2014-06-05 21:08:00 | 4085.17000 | 4086.79000 | 4084.76000 | 4085.25000 | 8.9480 | 36557.6500 | 4085.57000 2014-06-05 21:09:00 | 4085.81000 | 4086.90000 | 4085.81000 | 4086.89000 | 12.7350 | 52045.6100 | 4086.81998 2014-06-05 21:10:00 | 4086.96000 | 4086.96000 | 4086.89000 | 4086.95000 | 0.7400 | 3024.3300 | 4086.93000 2014-06-05 21:11:00 | 4086.89000 | 4088.04000 | 4086.87000 | 4086.89000 | 8.2000 | 33515.5600 | 4087.26000 2014-06-05 21:12:00 | 4086.89000 | 4088.22000 | 4086.89000 | 4088.22000 | 1.9210 | 7851.3000 | 4087.09000 2014-06-05 21:13:00 | 4088.27000 | 4089.61000 | 4088.27000 | 4089.61000 | 5.9790 | 24449.0300 | 4089.15000 2014-06-05 21:14:00 | 4089.64000 | 4090.81000 | 4089.63000 | 4090.81000 | 5.8110 | 23766.7600 | 4089.96000 2014-06-05 21:15:00 | 4090.77000 | 4091.98000 | 4090.04000 | 4091.67000 | 9.7320 | 39812.1100 | 4090.85000 2014-06-05 21:16:00 | 4091.71000 | 4094.76000 | 4091.47000 | 4093.27000 | 31.8630 | 130414.1600 | 4092.97002 2014-06-05 21:17:00 | 4093.29000 | 4094.73000 | 4093.09000 | 4093.46000 | 9.3230 | 38168.6000 | 4094.03001 2014-06-05 21:18:00 | 4094.55000 | 4094.55000 | 4092.66000 | 4093.81000 | 13.1230 | 53718.7200 | 4093.48001 2014-06-05 21:19:00 | 4091.43000 | 4093.39000 | 4091.43000 | 4093.28000 | 3.0910 | 12652.2500 | 4093.25000 2014-06-05 21:20:00 | 4092.73000 | 4093.09000 | 4092.73000 | 4093.09000 | 0.8220 | 3364.2700 | 4092.79000 2014-06-05 21:21:00 | 4093.17000 | 4094.19000 | 4093.17000 | 4094.19000 | 4.0170 | 16444.7800 | 4093.80000 2014-06-05 21:22:00 | 4094.24000 | 4096.64000 | 4094.24000 | 4095.31000 | 13.7550 | 56329.6300 | 4095.20998 2014-06-05 21:23:00 | 4095.30000 | 4099.68000 | 4095.30000 | 4095.39000 | 59.8490 | 245241.3200 | 4097.66998 2014-06-05 21:24:00 | 4095.39000 | 4097.06000 | 4095.00000 | 4095.00000 | 19.7830 | 81035.6200 | 4096.22001 2014-06-05 21:25:00 | 4095.00000 | 4096.21000 | 4094.82000 | 4094.82000 | 2.3020 | 9428.5500 | 4095.81000 2014-06-05 21:26:00 | 4094.07000 | 4094.07000 | 4089.70000 | 4090.63000 | 2.2130 | 9053.2300 | 4090.93000 2014-06-05 21:27:00 | 4090.60000 | 4091.03000 | 4090.20000 | 4090.94000 | 13.5030 | 55235.4900 | 4090.61001 2014-06-05 21:28:00 | 4090.75000 | 4093.49000 | 4090.71000 | 4092.82000 | 7.6800 | 31427.7200 | 4092.15000 2014-06-05 21:29:00 | 4092.90000 | 4093.03000 | 4091.55000 | 4091.55000 | 7.1730 | 29355.0600 | 4092.44001 2014-06-05 21:30:00 | 4092.11000 | 4097.52000 | 4092.11000 | 4096.43000 | 13.4770 | 55171.5000 | 4093.74999 2014-06-05 21:31:00 | 4096.48000 | 4098.31000 | 4091.90000 | 4097.26000 | 9.8720 | 40435.6400 | 4095.99000 2014-06-05 21:32:00 | 4097.00000 | 4097.94000 | 4090.00000 | 4091.01000 | 23.8930 | 97838.5500 | 4094.86002 2014-06-05 21:33:00 | 4094.96000 | 4094.96000 | 4089.49000 | 4090.58000 | 10.9660 | 44866.7600 | 4091.43999 2014-06-05 21:34:00 | 4091.77000 | 4094.04000 | 4091.00000 | 4091.00000 | 9.8930 | 40484.6500 | 4092.25001 2014-06-05 21:35:00 | 4091.00000 | 4093.26000 | 4091.00000 | 4091.01000 | 4.5710 | 18704.3300 | 4091.95000 2014-06-05 21:36:00 | 4090.08000 | 4091.36000 | 4088.43000 | 4089.68000 | 21.8910 | 89535.4200 | 4090.06001 2014-06-05 21:37:00 | 4089.68000 | 4093.38000 | 4089.68000 | 4090.36000 | 2.9390 | 12023.9800 | 4091.18000 2014-06-05 21:38:00 | 4090.97000 | 4091.61000 | 4090.97000 | 4091.57000 | 5.5990 | 22908.1900 | 4091.48000 2014-06-05 21:39:00 | 4091.47000 | 4091.47000 | 4091.18000 | 4091.18000 | 2.5510 | 10437.0700 | 4091.36000 2014-06-05 21:40:00 | 4090.60000 | 4091.04000 | 4088.89000 | 4088.89000 | 20.9760 | 85791.1200 | 4089.96998 2014-06-05 21:41:00 | 4088.06000 | 4089.86000 | 4088.02000 | 4088.75000 | 10.8420 | 44331.4900 | 4088.87001 2014-06-05 21:42:00 | 4088.05000 | 4089.03000 | 4088.05000 | 4089.03000 | 0.3110 | 1271.6800 | 4089.00000 2014-06-05 21:43:00 | 4089.47000 | 4092.60000 | 4088.08000 | 4088.81000 | 7.7300 | 31611.8900 | 4089.51000 2014-06-05 21:44:00 | 4092.67000 | 4092.67000 | 4092.67000 | 4092.67000 | 1.4170 | 5799.3100 | 4092.67000 2014-06-05 21:45:00 | 4092.11000 | 4093.70000 | 4092.11000 | 4093.68000 | 6.6760 | 27324.0800 | 4092.87999 2014-06-05 21:46:00 | 4094.08000 | 4094.29000 | 4089.15000 | 4092.85000 | 6.4930 | 26567.6900 | 4091.74000 2014-06-05 21:47:00 | 4092.62000 | 4092.62000 | 4091.29000 | 4092.40000 | 30.1010 | 123158.3500 | 4091.50001 2014-06-05 21:48:00 | . | . | . | . | . | . | . 2014-06-05 21:49:00 | 4095.00000 | 4095.00000 | 4094.98000 | 4094.98000 | 0.6000 | 2456.9900 | 4094.99000 2014-06-05 21:50:00 | 4091.68000 | 4095.00000 | 4091.68000 | 4094.22000 | 8.4300 | 34502.5700 | 4092.83000 2014-06-05 21:51:00 | 4094.07000 | 4096.42000 | 4094.07000 | 4096.42000 | 12.9450 | 53012.8300 | 4095.23998 2014-06-05 21:52:00 | 4096.63000 | 4097.95000 | 4096.63000 | 4097.20000 | 5.3140 | 21772.6300 | 4097.22001 2014-06-05 21:53:00 | 4097.86000 | 4099.00000 | 4097.86000 | 4098.03000 | 10.7890 | 44214.7300 | 4098.13000 2014-06-05 21:54:00 | 4098.98000 | 4099.00000 | 4097.94000 | 4097.94000 | 3.4490 | 14135.0500 | 4098.31000 2014-06-05 21:55:00 | 4095.43000 | 4097.82000 | 4095.30000 | 4095.63000 | 10.1380 | 41530.0900 | 4096.48000 2014-06-05 21:56:00 | 4096.65000 | 4096.65000 | 4095.83000 | 4095.83000 | 2.2050 | 9032.2000 | 4096.24000 2014-06-05 21:57:00 | 4095.82000 | 4095.82000 | 4095.09000 | 4095.09000 | 2.4000 | 9829.1700 | 4095.49000 2014-06-05 21:58:00 | 4095.02000 | 4096.11000 | 4095.02000 | 4096.11000 | 5.7890 | 23708.3500 | 4095.41000 2014-06-05 21:59:00 | 4097.88000 | 4098.00000 | 4096.33000 | 4096.64000 | 17.2620 | 70723.8300 | 4097.08001 2014-06-05 22:00:00 | 4096.52000 | 4097.56000 | 4096.52000 | 4097.40000 | 3.8620 | 15823.0300 | 4097.11000 2014-06-05 22:01:00 | 4097.35000 | 4097.35000 | 4095.81000 | 4097.13000 | 26.2100 | 107369.4900 | 4096.51000 2014-06-05 22:02:00 | 4096.95000 | 4098.06000 | 4096.95000 | 4098.06000 | 22.7310 | 93147.7300 | 4097.83001 2014-06-05 22:03:00 | 4098.10000 | 4101.57000 | 4098.10000 | 4099.56000 | 7.6760 | 31466.3700 | 4099.31999 2014-06-05 22:04:00 | 4099.63000 | 4103.88000 | 4099.63000 | 4102.93000 | 25.9170 | 106312.4100 | 4102.02998 2014-06-05 22:05:00 | 4102.04000 | 4105.00000 | 4102.04000 | 4104.76000 | 26.9850 | 110757.8000 | 4104.41997 2014-06-05 22:06:00 | 4104.77000 | 4105.44000 | 4104.77000 | 4105.28000 | 31.9020 | 130960.4300 | 4105.09002 2014-06-05 22:07:00 | 4105.27000 | 4106.00000 | 4105.26000 | 4105.26000 | 27.7330 | 113858.3200 | 4105.52002 2014-06-05 22:08:00 | 4104.87000 | 4104.87000 | 4103.65000 | 4104.85000 | 7.7200 | 31685.2500 | 4104.31000 2014-06-05 22:09:00 | 4105.27000 | 4105.98000 | 4105.00000 | 4105.23000 | 12.4130 | 50959.7700 | 4105.36001 2014-06-05 22:10:00 | 4105.21000 | 4106.30000 | 4105.19000 | 4106.08000 | 23.9900 | 98499.4600 | 4105.85000 2014-06-05 22:11:00 | 4106.09000 | 4108.16000 | 4106.06000 | 4108.16000 | 23.1270 | 94987.9200 | 4107.22998 2014-06-05 22:12:00 | 4108.21000 | 4110.87000 | 4108.21000 | 4110.49000 | 21.6260 | 88883.7400 | 4110.03998 2014-06-05 22:13:00 | 4110.51000 | 4110.73000 | 4110.48000 | 4110.49000 | 19.3660 | 79604.7100 | 4110.53998 2014-06-05 22:14:00 | 4110.50000 | 4111.04000 | 4110.50000 | 4110.57000 | 37.1710 | 152802.0300 | 4110.79001 2014-06-05 22:15:00 | 4110.57000 | 4112.64000 | 4110.57000 | 4111.12000 | 10.7810 | 44333.2800 | 4112.17000 2014-06-05 22:16:00 | 4111.12000 | 4112.23000 | 4110.48000 | 4110.50000 | 16.2710 | 66890.8200 | 4111.05000 2014-06-05 22:17:00 | 4110.51000 | 4111.67000 | 4107.60000 | 4110.28000 | 23.4480 | 96372.3000 | 4110.03999 2014-06-05 22:18:00 | 4110.26000 | 4112.14000 | 4109.00000 | 4109.56000 | 2.1610 | 8881.0300 | 4109.68000 2014-06-05 22:19:00 | 4109.62000 | 4110.82000 | 4109.62000 | 4109.82000 | 20.4090 | 83886.4800 | 4110.27000 2014-06-05 22:20:00 | 4109.82000 | 4110.65000 | 4109.37000 | 4110.55000 | 4.8280 | 19843.5900 | 4110.11000 2014-06-05 22:21:00 | 4110.53000 | 4113.09000 | 4110.03000 | 4111.74000 | 22.1120 | 90921.0400 | 4111.84001 2014-06-05 22:22:00 | 4112.02000 | 4112.95000 | 4110.00000 | 4112.15000 | 19.3860 | 79699.2000 | 4111.16998 2014-06-05 22:23:00 | 4110.40000 | 4111.96000 | 4110.00000 | 4111.00000 | 13.6010 | 55913.0800 | 4110.95000 2014-06-05 22:24:00 | 4111.00000 | 4112.00000 | 4111.00000 | 4111.11000 | 9.4300 | 38768.0300 | 4111.14000 2014-06-05 22:25:00 | 4113.06000 | 4115.00000 | 4111.19000 | 4112.17000 | 20.8550 | 85782.8500 | 4113.29997 2014-06-05 22:26:00 | 4112.19000 | 4115.03000 | 4112.19000 | 4115.02000 | 19.0680 | 78454.1100 | 4114.43999 2014-06-05 22:27:00 | 4115.06000 | 4118.53000 | 4114.89000 | 4115.01000 | 25.2770 | 104042.9100 | 4116.10998 2014-06-05 22:28:00 | 4115.01000 | 4115.75000 | 4115.01000 | 4115.41000 | 11.2580 | 46328.0000 | 4115.11999 2014-06-05 22:29:00 | 4115.01000 | 4115.31000 | 4112.03000 | 4113.13000 | 18.5430 | 76287.6400 | 4114.09001 2014-06-05 22:30:00 | 4113.04000 | 4116.60000 | 4113.04000 | 4114.21000 | 34.3940 | 141568.7400 | 4116.09003 2014-06-05 22:31:00 | 4114.21000 | 4115.03000 | 4114.00000 | 4115.00000 | 27.0520 | 111298.4200 | 4114.24001 2014-06-05 22:32:00 | 4115.98000 | 4116.52000 | 4114.50000 | 4115.51000 | 31.4600 | 129473.6200 | 4115.50000 2014-06-05 22:33:00 | 4115.49000 | 4117.74000 | 4115.49000 | 4116.02000 | 8.3620 | 34424.2100 | 4116.74000 2014-06-05 22:34:00 | 4116.02000 | 4121.24000 | 4116.00000 | 4120.89000 | 101.9569 | 419969.8100 | 4119.08992 2014-06-05 22:35:00 | 4120.89000 | 4121.80000 | 4116.72000 | 4116.73000 | 22.8490 | 94114.0300 | 4118.95999 2014-06-05 22:36:00 | 4118.37000 | 4118.72000 | 4117.51000 | 4118.04000 | 19.7740 | 81430.1300 | 4118.04002 2014-06-05 22:37:00 | 4118.04000 | 4120.08000 | 4118.04000 | 4119.02000 | 24.2050 | 99710.0500 | 4119.39997 2014-06-05 22:38:00 | 4119.02000 | 4119.63000 | 4117.10000 | 4118.17000 | 20.6790 | 85173.6700 | 4118.84999 2014-06-05 22:39:00 | 4118.17000 | 4118.36000 | 4115.79000 | 4117.81000 | 25.2150 | 103828.2100 | 4117.71997 2014-06-05 22:40:00 | 4115.82000 | 4116.40000 | 4114.00000 | 4114.00000 | 16.2810 | 67000.5200 | 4115.26000 2014-06-05 22:41:00 | 4114.00000 | 4115.80000 | 4114.00000 | 4114.08000 | 21.7580 | 89514.0600 | 4114.07999 2014-06-05 22:42:00 | 4114.08000 | 4115.22000 | 4113.98000 | 4113.98000 | 10.8090 | 44470.1400 | 4114.18000 2014-06-05 22:43:00 | 4113.94000 | 4113.94000 | 4110.00000 | 4110.00000 | 55.3600 | 227652.9100 | 4112.23000 2014-06-05 22:44:00 | 4110.03000 | 4113.02000 | 4110.00000 | 4113.00000 | 45.8130 | 188403.2900 | 4112.44003 2014-06-05 22:45:00 | 4113.00000 | 4113.02000 | 4111.34000 | 4111.34000 | 19.9370 | 81993.4300 | 4112.62999 2014-06-05 22:46:00 | 4112.73000 | 4112.73000 | 4110.02000 | 4110.04000 | 7.7530 | 31874.7500 | 4111.28001 2014-06-05 22:47:00 | 4110.04000 | 4110.57000 | 4109.43000 | 4110.00000 | 48.9290 | 201097.8000 | 4109.98999 2014-06-05 22:48:00 | 4110.32000 | 4110.34000 | 4107.63000 | 4109.00000 | 79.1179 | 325075.7800 | 4108.74996 2014-06-05 22:49:00 | 4109.00000 | 4114.94000 | 4107.70000 | 4111.47000 | 34.4190 | 141445.3100 | 4109.50999 2014-06-05 22:50:00 | 4111.49000 | 4114.31000 | 4111.49000 | 4111.85000 | 8.1550 | 33540.1500 | 4112.83001 2014-06-05 22:51:00 | 4111.85000 | 4112.45000 | 4111.24000 | 4111.63000 | 7.2610 | 29852.8200 | 4111.39000 2014-06-05 22:52:00 | 4112.00000 | 4112.00000 | 4103.17000 | 4106.52000 | 61.2531 | 251539.9800 | 4106.57005 2014-06-05 22:53:00 | 4106.52000 | 4110.46000 | 4104.88000 | 4108.57000 | 18.1520 | 74559.0500 | 4107.48001 2014-06-05 22:54:00 | 4108.55000 | 4109.60000 | 4108.09000 | 4109.57000 | 7.4340 | 30548.0600 | 4109.24001 2014-06-05 22:55:00 | 4108.21000 | 4112.03000 | 4108.21000 | 4112.03000 | 19.9030 | 81807.4600 | 4110.31001 2014-06-05 22:56:00 | 4113.00000 | 4113.96000 | 4111.98000 | 4113.02000 | 15.7340 | 64715.0200 | 4113.07002 2014-06-05 22:57:00 | 4113.07000 | 4113.66000 | 4111.98000 | 4112.03000 | 13.6370 | 56087.9600 | 4112.92999 2014-06-05 22:58:00 | 4112.15000 | 4112.28000 | 4108.92000 | 4111.80000 | 4.0750 | 16756.3300 | 4111.98000 2014-06-05 22:59:00 | 4108.24000 | 4111.53000 | 4108.24000 | 4110.73000 | 6.9380 | 28515.4300 | 4110.04000 2014-06-05 23:00:00 | 4110.00000 | 4110.65000 | 4110.00000 | 4110.63000 | 7.5270 | 30939.8400 | 4110.50999 2014-06-05 23:01:00 | 4110.65000 | 4111.05000 | 4110.07000 | 4111.02000 | 4.0420 | 16616.6600 | 4111.00000 2014-06-05 23:02:00 | 4111.02000 | 4111.26000 | 4111.02000 | 4111.02000 | 5.1560 | 21197.5200 | 4111.22999 2014-06-05 23:03:00 | 4111.02000 | 4113.00000 | 4111.02000 | 4111.49000 | 20.0320 | 82380.0600 | 4112.42001 2014-06-05 23:04:00 | 4111.56000 | 4114.94000 | 4111.56000 | 4112.53000 | 9.6660 | 39755.4000 | 4112.90999 2014-06-05 23:05:00 | 4112.56000 | 4114.65000 | 4111.00000 | 4111.00000 | 11.9150 | 49005.0500 | 4112.88999 2014-06-05 23:06:00 | 4111.02000 | 4113.57000 | 4111.00000 | 4111.00000 | 23.5890 | 96983.3900 | 4111.37999 2014-06-05 23:07:00 | 4111.00000 | 4111.36000 | 4111.00000 | 4111.22000 | 6.4600 | 26557.7500 | 4111.11000 2014-06-05 23:08:00 | 4111.32000 | 4111.90000 | 4111.00000 | 4111.90000 | 29.1820 | 119977.2300 | 4111.34001 2014-06-05 23:09:00 | 4111.21000 | 4112.00000 | 4111.21000 | 4111.32000 | 5.1240 | 21067.1100 | 4111.46000 2014-06-05 23:10:00 | 4111.92000 | 4111.98000 | 4111.52000 | 4111.93000 | 9.0990 | 37413.5300 | 4111.83000 2014-06-05 23:11:00 | 4111.93000 | 4112.03000 | 4111.21000 | 4111.31000 | 5.8230 | 23943.6800 | 4111.92000 2014-06-05 23:12:00 | 4111.30000 | 4111.31000 | 4111.00000 | 4111.00000 | 11.7350 | 48243.6500 | 4111.08999 2014-06-05 23:13:00 | 4111.02000 | 4112.03000 | 4111.02000 | 4111.98000 | 6.4420 | 26486.1300 | 4111.48000 2014-06-05 23:14:00 | 4111.98000 | 4111.98000 | 4111.04000 | 4111.28000 | 16.4950 | 67826.5900 | 4111.94998 2014-06-05 23:15:00 | 4111.32000 | 4113.22000 | 4111.32000 | 4113.22000 | 14.5000 | 59626.0300 | 4112.14000 2014-06-05 23:16:00 | 4113.21000 | 4116.00000 | 4113.21000 | 4114.29000 | 19.2280 | 79124.7300 | 4115.07999 2014-06-05 23:17:00 | 4114.33000 | 4115.54000 | 4114.32000 | 4115.11000 | 11.5970 | 47720.5000 | 4114.89999 2014-06-05 23:18:00 | 4114.98000 | 4116.00000 | 4112.00000 | 4112.21000 | 38.1080 | 156803.8900 | 4114.71998 2014-06-05 23:19:00 | 4112.24000 | 4115.54000 | 4112.24000 | 4112.54000 | 6.8030 | 27988.3100 | 4114.11000 2014-06-05 23:20:00 | 4112.39000 | 4113.90000 | 4111.03000 | 4112.97000 | 6.5040 | 26751.5100 | 4113.09001 2014-06-05 23:21:00 | 4112.97000 | 4116.00000 | 4111.52000 | 4116.00000 | 10.5780 | 43527.7900 | 4114.93999 2014-06-05 23:22:00 | 4112.60000 | 4116.16000 | 4112.60000 | 4116.14000 | 53.5710 | 220471.9700 | 4115.51001 2014-06-05 23:23:00 | 4116.16000 | 4120.60000 | 4115.94000 | 4116.55000 | 29.9880 | 123479.4800 | 4117.62999 2014-06-05 23:24:00 | 4116.55000 | 4119.31000 | 4115.94000 | 4116.25000 | 52.5940 | 216545.7300 | 4117.31005 2014-06-05 23:25:00 | 4116.25000 | 4120.00000 | 4116.25000 | 4118.05000 | 15.3120 | 63045.5700 | 4117.40001 2014-06-05 23:26:00 | 4118.06000 | 4118.08000 | 4117.00000 | 4117.00000 | 10.2040 | 42010.5100 | 4117.06001 2014-06-05 23:27:00 | 4116.15000 | 4118.00000 | 4116.12000 | 4116.12000 | 0.8780 | 3614.5900 | 4116.84000 2014-06-05 23:28:00 | 4116.12000 | 4116.12000 | 4115.00000 | 4115.00000 | 11.4100 | 46963.4900 | 4115.99000 2014-06-05 23:29:00 | 4115.00000 | 4115.85000 | 4115.00000 | 4115.00000 | 4.1570 | 17108.2100 | 4115.52000 2014-06-05 23:30:00 | 4115.00000 | 4115.94000 | 4112.72000 | 4113.18000 | 16.4500 | 67693.3400 | 4115.10000 2014-06-05 23:31:00 | 4113.17000 | 4113.98000 | 4113.17000 | 4113.60000 | 3.0670 | 12617.2500 | 4113.87000 2014-06-05 23:32:00 | 4113.62000 | 4115.94000 | 4113.62000 | 4115.06000 | 5.9730 | 24579.8800 | 4115.17000 2014-06-05 23:33:00 | 4115.22000 | 4116.00000 | 4115.22000 | 4116.00000 | 6.3900 | 26301.1400 | 4115.98000 2014-06-05 23:34:00 | 4116.01000 | 4116.04000 | 4115.00000 | 4115.00000 | 10.2220 | 42069.9500 | 4115.63000 2014-06-05 23:35:00 | 4115.00000 | 4115.38000 | 4113.00000 | 4113.00000 | 26.9420 | 110829.6600 | 4113.64001 2014-06-05 23:36:00 | 4113.00000 | 4113.92000 | 4112.00000 | 4112.31000 | 27.8520 | 114545.4600 | 4112.65001 2014-06-05 23:37:00 | 4112.30000 | 4113.20000 | 4111.10000 | 4111.16000 | 17.0570 | 70137.4800 | 4111.94999 2014-06-05 23:38:00 | 4111.14000 | 4111.14000 | 4110.02000 | 4110.92000 | 30.7720 | 126499.7400 | 4110.87002 2014-06-05 23:39:00 | 4110.92000 | 4112.59000 | 4110.32000 | 4111.22000 | 13.3800 | 55006.1100 | 4111.07000 2014-06-05 23:40:00 | 4111.22000 | 4112.57000 | 4110.00000 | 4112.21000 | 12.5710 | 51680.5700 | 4111.09000 2014-06-05 23:41:00 | 4111.23000 | 4111.67000 | 4110.51000 | 4110.51000 | 21.6760 | 89110.9100 | 4111.03998 2014-06-05 23:42:00 | 4110.02000 | 4111.02000 | 4100.00000 | 4100.00000 | 43.7550 | 179701.9200 | 4106.99995 2014-06-05 23:43:00 | 4108.77000 | 4108.96000 | 4100.07000 | 4104.51000 | 20.5700 | 84474.4600 | 4106.68000 2014-06-05 23:44:00 | 4106.90000 | 4106.90000 | 4100.00000 | 4100.00000 | 84.8211 | 348049.8000 | 4103.34002 2014-06-05 23:45:00 | 4102.36000 | 4103.98000 | 4095.15000 | 4099.52000 | 86.9890 | 356584.5900 | 4099.18998 2014-06-05 23:46:00 | 4103.94000 | 4103.94000 | 4099.65000 | 4102.23000 | 4.5370 | 18604.4300 | 4100.60000 2014-06-05 23:47:00 | 4102.26000 | 4103.00000 | 4098.93000 | 4098.93000 | 23.7050 | 97241.9300 | 4102.16997 2014-06-05 23:48:00 | 4098.99000 | 4101.03000 | 4089.96000 | 4093.09000 | 42.3020 | 173181.1700 | 4093.92002 2014-06-05 23:49:00 | 4093.09000 | 4094.64000 | 4089.30000 | 4090.91000 | 26.6420 | 109001.7400 | 4091.35001 2014-06-05 23:50:00 | 4090.72000 | 4091.09000 | 4089.30000 | 4091.00000 | 18.9810 | 77637.5800 | 4090.28000 2014-06-05 23:51:00 | 4091.00000 | 4094.98000 | 4089.06000 | 4091.37000 | 24.6620 | 100913.8300 | 4091.88001 2014-06-05 23:52:00 | 4094.21000 | 4094.25000 | 4090.86000 | 4093.63000 | 21.5200 | 88075.1600 | 4092.71000 2014-06-05 23:53:00 | 4092.78000 | 4093.00000 | 4089.52000 | 4091.06000 | 21.4340 | 87698.6300 | 4091.57002 2014-06-05 23:54:00 | 4091.19000 | 4093.88000 | 4091.19000 | 4093.80000 | 17.4390 | 71373.3600 | 4092.74000 2014-06-05 23:55:00 | 4093.78000 | 4097.91000 | 4093.78000 | 4097.91000 | 11.7270 | 48014.5200 | 4094.35999 2014-06-05 23:56:00 | 4097.91000 | 4098.00000 | 4095.46000 | 4096.50000 | 11.6860 | 47878.4600 | 4097.07999 2014-06-05 23:57:00 | 4096.55000 | 4096.60000 | 4095.00000 | 4095.03000 | 15.5200 | 63569.7400 | 4095.99000 2014-06-05 23:58:00 | 4096.48000 | 4096.51000 | 4092.29000 | 4092.34000 | 37.5660 | 153835.9900 | 4095.08996 2014-06-05 23:59:00 | 4092.48000 | 4094.31000 | 4092.46000 | 4093.03000 | 15.2460 | 62408.5400 | 4093.43999 2014-06-06 00:00:00 | 4093.86000 | 4095.94000 | 4093.68000 | 4095.94000 | 15.4290 | 63184.9200 | 4095.21000 2014-06-06 00:01:00 | 4095.99000 | 4097.67000 | 4094.96000 | 4094.96000 | 18.2700 | 74840.3500 | 4096.35000 2014-06-06 00:02:00 | 4094.00000 | 4094.31000 | 4090.53000 | 4092.52000 | 22.0140 | 90092.6700 | 4092.52002 2014-06-06 00:03:00 | 4093.14000 | 4093.14000 | 4090.00000 | 4090.45000 | 8.7240 | 35688.6900 | 4090.86001 2014-06-06 00:04:00 | 4089.09000 | 4090.30000 | 4088.30000 | 4089.51000 | 21.7600 | 88987.2700 | 4089.49000 2014-06-06 00:05:00 | 4089.47000 | 4089.47000 | 4086.02000 | 4086.04000 | 34.5740 | 141338.3800 | 4088.00003 2014-06-06 00:06:00 | 4086.04000 | 4086.04000 | 4082.00000 | 4082.10000 | 32.1090 | 131125.8300 | 4083.76999 2014-06-06 00:07:00 | 4082.10000 | 4082.67000 | 4078.50000 | 4080.78000 | 103.7181 | 423238.1700 | 4080.65995 2014-06-06 00:08:00 | 4081.72000 | 4081.72000 | 4062.00000 | 4075.06000 | 81.9340 | 333857.2400 | 4074.71008 2014-06-06 00:09:00 | 4075.06000 | 4079.85000 | 4074.97000 | 4075.22000 | 92.2719 | 376120.7500 | 4076.22004 2014-06-06 00:10:00 | 4075.23000 | 4075.24000 | 4073.98000 | 4074.50000 | 14.1570 | 57686.8100 | 4074.78999 2014-06-06 00:11:00 | 4074.04000 | 4077.90000 | 4074.02000 | 4075.00000 | 22.4640 | 91545.0700 | 4075.19002 2014-06-06 00:12:00 | 4075.02000 | 4075.76000 | 4073.07000 | 4074.96000 | 35.1960 | 143413.5600 | 4074.70997 2014-06-06 00:13:00 | 4074.98000 | 4076.97000 | 4073.52000 | 4073.52000 | 36.2940 | 147919.1200 | 4075.58004 2014-06-06 00:14:00 | 4073.43000 | 4079.00000 | 4072.04000 | 4078.00000 | 80.2800 | 327246.9400 | 4076.32000 2014-06-06 00:15:00 | 4078.01000 | 4085.00000 | 4077.99000 | 4080.91000 | 44.9460 | 183425.0600 | 4081.00996 2014-06-06 00:16:00 | 4080.88000 | 4083.24000 | 4080.69000 | 4082.55000 | 27.8730 | 113755.2400 | 4081.20002 2014-06-06 00:17:00 | 4082.00000 | 4083.00000 | 4081.49000 | 4081.50000 | 23.5760 | 96246.0600 | 4082.36998 2014-06-06 00:18:00 | 4081.50000 | 4081.50000 | 4080.00000 | 4081.00000 | 35.6210 | 145349.5000 | 4080.44001 2014-06-06 00:19:00 | 4081.00000 | 4081.00000 | 4077.11000 | 4078.17000 | 44.1040 | 179898.3600 | 4078.96004 2014-06-06 00:20:00 | 4078.17000 | 4081.97000 | 4078.00000 | 4080.21000 | 22.1090 | 90200.0600 | 4079.78999 2014-06-06 00:21:00 | 4080.21000 | 4080.21000 | 4075.00000 | 4077.00000 | 7.8480 | 32000.5100 | 4077.54000 2014-06-06 00:22:00 | 4076.69000 | 4076.71000 | 4075.00000 | 4075.00000 | 41.1320 | 167622.4100 | 4075.23002 2014-06-06 00:23:00 | 4073.50000 | 4074.95000 | 4068.63000 | 4069.80000 | 72.3860 | 294701.6700 | 4071.24993 2014-06-06 00:24:00 | 4069.00000 | 4069.73000 | 4065.00000 | 4067.52000 | 74.1610 | 301543.2700 | 4066.06002 2014-06-06 00:25:00 | 4067.62000 | 4072.98000 | 4067.00000 | 4069.98000 | 48.7020 | 198200.8800 | 4069.67002 2014-06-06 00:26:00 | 4069.67000 | 4072.00000 | 4068.11000 | 4068.20000 | 46.6000 | 189662.1800 | 4070.00000 2014-06-06 00:27:00 | 4070.02000 | 4072.00000 | 4068.02000 | 4068.26000 | 59.3729 | 241636.5600 | 4069.81004 2014-06-06 00:28:00 | 4068.35000 | 4071.00000 | 4066.00000 | 4067.32000 | 41.2840 | 167911.0000 | 4067.22004 2014-06-06 00:29:00 | 4067.18000 | 4072.00000 | 4067.17000 | 4069.93000 | 84.8631 | 345399.4100 | 4070.08006 2014-06-06 00:30:00 | 4069.90000 | 4072.00000 | 4068.08000 | 4072.00000 | 29.9720 | 121981.8000 | 4069.86001 2014-06-06 00:31:00 | 4071.97000 | 4075.00000 | 4071.26000 | 4071.88000 | 28.6240 | 116573.9200 | 4072.59003 2014-06-06 00:32:00 | 4071.85000 | 4075.96000 | 4071.33000 | 4074.04000 | 15.4420 | 62888.7100 | 4072.58001 2014-06-06 00:33:00 | 4075.02000 | 4078.97000 | 4075.00000 | 4076.95000 | 76.5340 | 312051.1500 | 4077.29007 2014-06-06 00:34:00 | 4076.81000 | 4076.81000 | 4070.00000 | 4070.88000 | 19.3650 | 78895.7700 | 4074.14002 2014-06-06 00:35:00 | 4070.12000 | 4070.88000 | 4067.00000 | 4069.11000 | 48.6601 | 197992.8800 | 4068.90000 2014-06-06 00:36:00 | 4069.44000 | 4071.54000 | 4069.44000 | 4071.43000 | 25.3430 | 103156.4300 | 4070.41002 2014-06-06 00:37:00 | 4072.00000 | 4075.00000 | 4072.00000 | 4075.00000 | 14.4010 | 58657.2100 | 4073.13000 2014-06-06 00:38:00 | 4075.00000 | 4076.00000 | 4073.91000 | 4074.32000 | 24.0430 | 97980.1300 | 4075.20002 2014-06-06 00:39:00 | 4073.00000 | 4073.00000 | 4068.91000 | 4070.00000 | 49.6300 | 202008.6600 | 4070.29000 2014-06-06 00:40:00 | 4070.05000 | 4072.95000 | 4070.05000 | 4072.95000 | 10.3530 | 42151.9700 | 4071.47001 2014-06-06 00:41:00 | 4071.49000 | 4072.74000 | 4071.19000 | 4072.43000 | 18.7400 | 76308.1500 | 4071.94000 2014-06-06 00:42:00 | 4073.20000 | 4078.99000 | 4072.55000 | 4078.00000 | 71.2600 | 290424.5200 | 4075.56000 2014-06-06 00:43:00 | 4078.14000 | 4080.00000 | 4077.69000 | 4077.69000 | 31.5150 | 128549.4700 | 4078.98996 2014-06-06 00:44:00 | 4077.89000 | 4083.00000 | 4077.89000 | 4082.54000 | 49.2580 | 200982.1600 | 4080.18998 2014-06-06 00:45:00 | 4083.01000 | 4083.88000 | 4079.12000 | 4081.79000 | 37.4750 | 152988.2200 | 4082.40995 2014-06-06 00:46:00 | 4081.70000 | 4081.73000 | 4079.58000 | 4080.00000 | 34.8270 | 142118.1800 | 4080.68997 2014-06-06 00:47:00 | 4079.83000 | 4079.83000 | 4075.02000 | 4078.24000 | 24.2960 | 99081.2200 | 4078.08998 2014-06-06 00:48:00 | 4076.86000 | 4077.68000 | 4076.32000 | 4077.00000 | 10.1780 | 41496.2500 | 4077.05000 2014-06-06 00:49:00 | 4077.44000 | 4079.91000 | 4077.44000 | 4078.68000 | 13.5700 | 55339.9400 | 4078.11000 2014-06-06 00:50:00 | 4079.94000 | 4082.42000 | 4079.89000 | 4082.42000 | 52.8350 | 215586.2000 | 4080.36993 2014-06-06 00:51:00 | 4082.42000 | 4084.99000 | 4080.14000 | 4081.92000 | 28.6390 | 116927.1800 | 4082.79999 2014-06-06 00:52:00 | 4081.90000 | 4083.05000 | 4079.80000 | 4081.11000 | 38.8500 | 158576.4000 | 4081.76000 2014-06-06 00:53:00 | 4079.96000 | 4079.98000 | 4077.51000 | 4078.00000 | 15.6880 | 63984.0500 | 4078.52999 2014-06-06 00:54:00 | 4077.02000 | 4081.00000 | 4077.02000 | 4080.93000 | 17.5770 | 71704.2100 | 4079.42999 2014-06-06 00:55:00 | 4080.60000 | 4081.72000 | 4080.30000 | 4080.30000 | 30.0570 | 122654.9900 | 4080.74998 2014-06-06 00:56:00 | 4080.35000 | 4081.69000 | 4078.57000 | 4079.47000 | 9.5200 | 38845.5600 | 4080.42000 2014-06-06 00:57:00 | 4079.40000 | 4079.46000 | 4077.01000 | 4077.03000 | 35.5800 | 145110.3000 | 4078.42000 2014-06-06 00:58:00 | 4077.03000 | 4078.99000 | 4076.50000 | 4078.97000 | 20.5880 | 83951.2000 | 4077.67999 2014-06-06 00:59:00 | 4079.01000 | 4081.11000 | 4079.01000 | 4081.05000 | 31.4930 | 128496.5400 | 4080.16002 2014-06-06 01:00:00 | 4079.87000 | 4080.00000 | 4079.61000 | 4079.97000 | 27.7900 | 113380.9300 | 4079.92000 2014-06-06 01:01:00 | 4079.97000 | 4080.97000 | 4079.97000 | 4080.95000 | 9.6720 | 39462.0900 | 4080.03000 2014-06-06 01:02:00 | 4080.92000 | 4083.06000 | 4080.92000 | 4083.06000 | 37.1060 | 151475.6600 | 4082.23996 2014-06-06 01:03:00 | 4083.08000 | 4085.00000 | 4082.00000 | 4082.00000 | 39.0520 | 159478.9800 | 4083.76002 2014-06-06 01:04:00 | 4082.00000 | 4085.00000 | 4080.83000 | 4083.47000 | 40.4720 | 165267.4600 | 4083.50002 2014-06-06 01:05:00 | 4083.46000 | 4088.18000 | 4083.35000 | 4088.07000 | 32.2980 | 131955.1200 | 4085.54998 2014-06-06 01:06:00 | 4088.18000 | 4090.00000 | 4086.18000 | 4087.38000 | 42.8680 | 175261.3300 | 4088.39998 2014-06-06 01:07:00 | 4088.66000 | 4088.67000 | 4086.19000 | 4087.62000 | 55.8090 | 228102.6200 | 4087.19999 2014-06-06 01:08:00 | 4087.02000 | 4088.81000 | 4086.18000 | 4087.09000 | 21.1200 | 86328.4300 | 4087.52000 2014-06-06 01:09:00 | 4087.07000 | 4087.68000 | 4084.04000 | 4085.00000 | 62.6279 | 255906.4800 | 4086.13997 2014-06-06 01:10:00 | 4084.49000 | 4085.96000 | 4084.00000 | 4084.80000 | 27.9360 | 114113.5600 | 4084.81997 2014-06-06 01:11:00 | 4084.80000 | 4087.45000 | 4084.73000 | 4087.35000 | 54.7490 | 223725.6100 | 4086.38999 2014-06-06 01:12:00 | 4087.67000 | 4087.67000 | 4086.36000 | 4086.36000 | 4.4790 | 18307.2600 | 4087.35000 2014-06-06 01:13:00 | 4086.93000 | 4090.00000 | 4086.38000 | 4088.60000 | 64.4820 | 263635.2500 | 4088.51003 2014-06-06 01:14:00 | 4088.37000 | 4092.00000 | 4088.37000 | 4090.61000 | 39.2510 | 160551.2700 | 4090.37001 2014-06-06 01:15:00 | 4090.61000 | 4092.00000 | 4090.00000 | 4090.00000 | 74.9960 | 306844.4900 | 4091.47993 2014-06-06 01:16:00 | 4090.81000 | 4090.81000 | 4088.00000 | 4090.07000 | 44.0170 | 180001.6300 | 4089.36997 2014-06-06 01:17:00 | 4090.09000 | 4092.00000 | 4090.09000 | 4092.00000 | 77.1520 | 315652.8800 | 4091.31004 2014-06-06 01:18:00 | 4091.98000 | 4098.32000 | 4091.98000 | 4097.99000 | 97.3989 | 398885.4500 | 4095.37997 2014-06-06 01:19:00 | 4098.02000 | 4104.00000 | 4098.00000 | 4101.00000 | 98.2259 | 402738.0000 | 4100.11990 2014-06-06 01:20:00 | 4101.02000 | 4108.98000 | 4100.56000 | 4101.13000 | 135.6330 | 556613.2800 | 4103.82010 2014-06-06 01:21:00 | 4101.93000 | 4101.95000 | 4092.10000 | 4094.43000 | 125.5051 | 514457.9900 | 4099.09985 2014-06-06 01:22:00 | 4093.10000 | 4099.97000 | 4093.08000 | 4099.97000 | 35.3560 | 144856.8400 | 4097.08997 2014-06-06 01:23:00 | 4098.70000 | 4100.92000 | 4098.29000 | 4100.24000 | 31.5140 | 129208.0500 | 4100.02003 2014-06-06 01:24:00 | 4100.24000 | 4100.83000 | 4090.00000 | 4099.08000 | 79.6950 | 326693.5300 | 4099.30010 2014-06-06 01:25:00 | 4099.08000 | 4099.61000 | 4096.96000 | 4096.96000 | 55.9930 | 229500.2600 | 4098.73004 2014-06-06 01:26:00 | 4095.37000 | 4096.68000 | 4095.02000 | 4095.02000 | 23.4930 | 96215.9600 | 4095.52002 2014-06-06 01:27:00 | 4095.02000 | 4095.02000 | 4089.97000 | 4090.00000 | 45.0110 | 184172.3400 | 4091.72001 2014-06-06 01:28:00 | 4090.02000 | 4093.90000 | 4087.68000 | 4093.04000 | 46.6580 | 190797.9000 | 4089.28998 2014-06-06 01:29:00 | 4093.88000 | 4099.04000 | 4093.88000 | 4099.00000 | 69.7101 | 285537.2800 | 4096.07000 2014-06-06 01:30:00 | 4095.09000 | 4099.20000 | 4093.40000 | 4094.94000 | 46.2401 | 189383.9900 | 4095.67000 2014-06-06 01:31:00 | 4093.32000 | 4096.92000 | 4093.32000 | 4095.47000 | 60.7630 | 248863.4700 | 4095.64004 2014-06-06 01:32:00 | 4095.42000 | 4099.61000 | 4088.50000 | 4088.50000 | 69.5929 | 284880.0000 | 4093.52005 2014-06-06 01:33:00 | 4089.92000 | 4095.00000 | 4089.92000 | 4093.87000 | 26.7310 | 109406.9000 | 4092.88001 2014-06-06 01:34:00 | 4095.00000 | 4096.95000 | 4094.23000 | 4095.41000 | 13.5050 | 55313.7300 | 4095.79998 2014-06-06 01:35:00 | 4095.48000 | 4096.08000 | 4093.65000 | 4095.97000 | 22.2690 | 91197.2000 | 4095.24999 2014-06-06 01:36:00 | 4096.01000 | 4096.01000 | 4094.00000 | 4094.93000 | 12.3080 | 50401.4000 | 4095.00999 2014-06-06 01:37:00 | 4094.88000 | 4094.88000 | 4091.03000 | 4093.69000 | 9.4950 | 38862.2400 | 4092.92001 2014-06-06 01:38:00 | 4093.65000 | 4093.65000 | 4092.00000 | 4093.15000 | 36.4790 | 149288.6600 | 4092.44999 2014-06-06 01:39:00 | 4092.58000 | 4093.00000 | 4091.17000 | 4091.17000 | 13.7960 | 56457.2900 | 4092.28999 2014-06-06 01:40:00 | 4092.00000 | 4094.19000 | 4092.00000 | 4094.18000 | 27.9350 | 114337.8300 | 4092.99997 2014-06-06 01:41:00 | 4094.18000 | 4101.19000 | 4094.18000 | 4096.95000 | 70.7419 | 289946.3900 | 4098.65003 2014-06-06 01:42:00 | 4098.09000 | 4106.00000 | 4096.00000 | 4103.80000 | 80.5509 | 330403.0500 | 4101.79002 2014-06-06 01:43:00 | 4104.97000 | 4106.97000 | 4098.00000 | 4102.58000 | 109.7570 | 450338.4500 | 4103.04992 2014-06-06 01:44:00 | 4102.58000 | 4108.00000 | 4101.56000 | 4107.93000 | 56.8070 | 233192.9200 | 4104.99996 2014-06-06 01:45:00 | 4107.04000 | 4107.91000 | 4105.20000 | 4106.02000 | 89.3509 | 366888.4000 | 4106.15002 2014-06-06 01:46:00 | 4106.04000 | 4108.89000 | 4104.91000 | 4104.91000 | 64.0840 | 263188.5400 | 4106.93006 2014-06-06 01:47:00 | 4104.93000 | 4106.93000 | 4103.62000 | 4104.97000 | 98.3919 | 403906.7900 | 4105.08005 2014-06-06 01:48:00 | 4104.90000 | 4104.90000 | 4102.59000 | 4103.08000 | 50.1360 | 205737.2100 | 4103.57995 2014-06-06 01:49:00 | 4103.10000 | 4109.00000 | 4103.10000 | 4107.24000 | 100.0271 | 410738.2300 | 4106.26993 2014-06-06 01:50:00 | 4108.98000 | 4114.00000 | 4107.08000 | 4112.96000 | 165.9070 | 682071.8800 | 4111.16988 2014-06-06 01:51:00 | 4112.98000 | 4115.09000 | 4103.20000 | 4107.00000 | 62.6190 | 257477.3700 | 4111.80998 2014-06-06 01:52:00 | 4106.96000 | 4109.68000 | 4105.98000 | 4106.25000 | 70.3131 | 288793.3800 | 4107.25005 2014-06-06 01:53:00 | 4107.00000 | 4107.75000 | 4105.05000 | 4106.23000 | 15.4730 | 63538.1100 | 4106.39001 2014-06-06 01:54:00 | 4105.48000 | 4108.10000 | 4105.47000 | 4107.19000 | 24.7270 | 101544.2400 | 4106.60998 2014-06-06 01:55:00 | 4107.86000 | 4107.86000 | 4099.00000 | 4102.73000 | 68.2860 | 280077.2600 | 4101.52993 2014-06-06 01:56:00 | 4100.30000 | 4102.90000 | 4094.00000 | 4098.00000 | 60.8490 | 249452.4600 | 4099.52999 2014-06-06 01:57:00 | 4097.98000 | 4097.98000 | 4094.00000 | 4096.51000 | 28.4520 | 116512.9500 | 4095.07001 2014-06-06 01:58:00 | 4096.41000 | 4102.00000 | 4096.40000 | 4102.00000 | 57.9650 | 237578.7700 | 4098.65993 2014-06-06 01:59:00 | 4100.85000 | 4105.00000 | 4100.08000 | 4100.34000 | 51.4130 | 210920.7300 | 4102.48004 2014-06-06 02:00:00 | 4100.38000 | 4102.84000 | 4094.13000 | 4095.00000 | 84.6490 | 346906.7300 | 4098.17998 2014-06-06 02:01:00 | 4095.02000 | 4099.70000 | 4095.00000 | 4099.70000 | 66.8390 | 273894.7000 | 4097.82998 2014-06-06 02:02:00 | 4099.70000 | 4099.70000 | 4096.92000 | 4098.12000 | 33.3750 | 136767.0700 | 4097.88996 2014-06-06 02:03:00 | 4098.12000 | 4099.22000 | 4096.88000 | 4097.97000 | 47.3100 | 193878.3400 | 4098.04000 2014-06-06 02:04:00 | 4098.45000 | 4099.03000 | 4097.11000 | 4098.90000 | 41.8160 | 171386.0500 | 4098.57996 2014-06-06 02:05:00 | 4097.67000 | 4098.86000 | 4097.11000 | 4097.67000 | 78.3640 | 321143.5800 | 4098.10008 2014-06-06 02:06:00 | 4097.66000 | 4097.66000 | 4096.00000 | 4096.00000 | 23.4770 | 96175.9400 | 4096.59998 2014-06-06 02:07:00 | 4095.93000 | 4095.93000 | 4092.80000 | 4092.80000 | 50.1990 | 205555.9000 | 4094.81999 2014-06-06 02:08:00 | 4092.78000 | 4092.78000 | 4090.00000 | 4091.98000 | 84.9550 | 347528.9300 | 4090.73990 2014-06-06 02:09:00 | 4091.98000 | 4094.96000 | 4091.09000 | 4093.89000 | 54.1169 | 221529.3200 | 4093.52996 2014-06-06 02:10:00 | 4094.15000 | 4098.53000 | 4093.14000 | 4097.26000 | 72.4351 | 296630.2200 | 4095.11991 2014-06-06 02:11:00 | 4097.86000 | 4098.88000 | 4096.06000 | 4098.40000 | 22.1370 | 90704.6500 | 4097.41998 2014-06-06 02:12:00 | 4096.56000 | 4096.59000 | 4093.00000 | 4093.47000 | 29.6130 | 121247.3300 | 4094.40002 2014-06-06 02:13:00 | 4093.03000 | 4094.86000 | 4091.00000 | 4093.84000 | 57.8260 | 236646.1100 | 4092.37994 2014-06-06 02:14:00 | 4094.74000 | 4094.76000 | 4092.94000 | 4093.92000 | 30.2090 | 123665.0900 | 4093.64999 2014-06-06 02:15:00 | 4093.86000 | 4095.00000 | 4093.72000 | 4095.00000 | 15.7240 | 64373.9500 | 4093.99002 2014-06-06 02:16:00 | 4095.00000 | 4095.00000 | 4094.82000 | 4095.00000 | 5.4900 | 22481.4900 | 4094.99000 2014-06-06 02:17:00 | 4096.00000 | 4098.00000 | 4096.00000 | 4096.46000 | 20.2290 | 82871.1100 | 4096.65000 2014-06-06 02:18:00 | 4096.00000 | 4096.00000 | 4093.51000 | 4095.68000 | 44.5560 | 182452.2800 | 4094.89996 2014-06-06 02:19:00 | 4095.59000 | 4096.00000 | 4094.34000 | 4095.26000 | 8.8100 | 36080.4700 | 4095.40000 2014-06-06 02:20:00 | 4095.26000 | 4095.63000 | 4091.05000 | 4093.96000 | 17.2140 | 70465.7900 | 4093.52002 2014-06-06 02:21:00 | 4093.59000 | 4094.82000 | 4092.00000 | 4092.17000 | 33.3730 | 136617.2300 | 4093.65002 2014-06-06 02:22:00 | 4094.41000 | 4095.04000 | 4092.18000 | 4095.00000 | 29.4090 | 120389.5700 | 4093.62999 2014-06-06 02:23:00 | 4094.02000 | 4096.02000 | 4094.00000 | 4094.24000 | 61.9660 | 253754.4400 | 4095.05994 2014-06-06 02:24:00 | 4094.33000 | 4098.07000 | 4094.33000 | 4096.35000 | 81.3601 | 333226.5200 | 4095.70000 2014-06-06 02:25:00 | 4096.37000 | 4098.76000 | 4096.37000 | 4097.21000 | 28.2390 | 115712.4600 | 4097.60999 2014-06-06 02:26:00 | 4097.21000 | 4098.25000 | 4096.50000 | 4096.69000 | 8.4810 | 34753.5300 | 4097.81000 2014-06-06 02:27:00 | 4096.98000 | 4099.00000 | 4096.73000 | 4098.00000 | 50.4221 | 206628.0500 | 4097.97003 2014-06-06 02:28:00 | 4097.98000 | 4099.98000 | 4097.11000 | 4099.50000 | 33.6880 | 138072.5200 | 4098.56998 2014-06-06 02:29:00 | 4099.51000 | 4099.96000 | 4097.00000 | 4097.10000 | 43.1360 | 176792.2100 | 4098.47996 2014-06-06 02:30:00 | 4097.11000 | 4098.46000 | 4097.00000 | 4097.17000 | 69.7641 | 285868.0600 | 4097.64007 2014-06-06 02:31:00 | 4097.18000 | 4097.19000 | 4093.00000 | 4093.00000 | 54.7880 | 224396.7900 | 4095.72997 2014-06-06 02:32:00 | 4093.02000 | 4093.94000 | 4091.10000 | 4092.79000 | 80.4980 | 329459.6100 | 4092.76996 2014-06-06 02:33:00 | 4092.00000 | 4093.00000 | 4091.00000 | 4092.98000 | 46.4710 | 190159.6900 | 4092.01001 2014-06-06 02:34:00 | 4092.00000 | 4093.00000 | 4090.00000 | 4090.00000 | 55.5200 | 227127.4800 | 4090.91000 2014-06-06 02:35:00 | 4090.00000 | 4090.88000 | 4085.00000 | 4085.89000 | 68.2330 | 278967.7600 | 4088.46005 2014-06-06 02:36:00 | 4085.84000 | 4088.00000 | 4085.02000 | 4086.02000 | 52.7820 | 215684.6900 | 4086.33003 2014-06-06 02:37:00 | 4086.02000 | 4093.32000 | 4086.00000 | 4089.93000 | 113.5791 | 464394.2700 | 4088.72997 2014-06-06 02:38:00 | 4088.33000 | 4089.86000 | 4085.00000 | 4088.31000 | 82.6679 | 337894.3200 | 4087.36996 2014-06-06 02:39:00 | 4088.31000 | 4088.40000 | 4086.40000 | 4088.38000 | 118.3741 | 483879.1300 | 4087.71012 2014-06-06 02:40:00 | 4088.38000 | 4089.35000 | 4087.90000 | 4089.04000 | 29.0040 | 118581.3000 | 4088.45003 2014-06-06 02:41:00 | 4089.06000 | 4093.32000 | 4089.06000 | 4093.32000 | 107.5759 | 440158.7900 | 4091.60989 2014-06-06 02:42:00 | 4093.05000 | 4095.25000 | 4093.00000 | 4095.00000 | 85.3521 | 349489.4100 | 4094.68004 2014-06-06 02:43:00 | 4095.00000 | 4097.02000 | 4094.00000 | 4097.00000 | 96.9140 | 396879.2100 | 4095.17009 2014-06-06 02:44:00 | 4098.00000 | 4104.06000 | 4097.05000 | 4102.31000 | 168.4690 | 690941.9700 | 4101.29996 2014-06-06 02:45:00 | 4102.29000 | 4105.67000 | 4101.00000 | 4105.30000 | 185.7552 | 762370.7900 | 4104.16978 2014-06-06 02:46:00 | 4105.03000 | 4110.58000 | 4105.00000 | 4106.90000 | 164.2759 | 674823.8100 | 4107.86983 2014-06-06 02:47:00 | 4106.87000 | 4106.92000 | 4103.22000 | 4105.08000 | 174.1432 | 714890.9700 | 4105.19014 2014-06-06 02:48:00 | 4105.13000 | 4109.00000 | 4102.97000 | 4102.97000 | 59.2819 | 243335.7800 | 4104.72003 2014-06-06 02:49:00 | 4103.00000 | 4105.22000 | 4102.97000 | 4105.00000 | 41.9880 | 172336.7000 | 4104.42998 2014-06-06 02:50:00 | 4105.00000 | 4106.05000 | 4103.42000 | 4103.50000 | 38.6020 | 158467.1600 | 4105.15002 2014-06-06 02:51:00 | 4103.98000 | 4103.98000 | 4102.00000 | 4102.02000 | 23.1220 | 94862.8600 | 4102.71001 2014-06-06 02:52:00 | 4102.16000 | 4102.20000 | 4098.02000 | 4099.02000 | 47.9480 | 196599.3600 | 4100.25998 2014-06-06 02:53:00 | 4099.06000 | 4099.08000 | 4098.00000 | 4098.38000 | 54.5990 | 223769.8000 | 4098.41999 2014-06-06 02:54:00 | 4098.38000 | 4101.10000 | 4098.34000 | 4100.44000 | 52.2960 | 214381.2900 | 4099.37995 2014-06-06 02:55:00 | 4100.00000 | 4104.94000 | 4100.00000 | 4103.84000 | 53.0650 | 217739.1400 | 4103.24994 2014-06-06 02:56:00 | 4101.07000 | 4105.00000 | 4101.07000 | 4103.03000 | 85.8350 | 352251.2300 | 4103.81989 2014-06-06 02:57:00 | 4103.04000 | 4103.05000 | 4101.00000 | 4102.10000 | 66.6219 | 273254.5700 | 4101.57003 2014-06-06 02:58:00 | 4102.16000 | 4103.38000 | 4102.16000 | 4102.31000 | 51.2429 | 210236.5000 | 4102.74004 2014-06-06 02:59:00 | 4102.32000 | 4102.32000 | 4101.22000 | 4101.22000 | 2.4930 | 10225.7100 | 4101.77000 2014-06-06 03:00:00 | 4101.24000 | 4101.32000 | 4100.10000 | 4100.10000 | 25.9770 | 106535.9700 | 4101.16998 2014-06-06 03:01:00 | 4100.10000 | 4100.52000 | 4098.38000 | 4098.38000 | 43.2100 | 177132.3600 | 4099.34000 2014-06-06 03:02:00 | 4098.38000 | 4099.71000 | 4098.00000 | 4099.69000 | 32.8710 | 134715.6900 | 4098.31001 2014-06-06 03:03:00 | 4098.30000 | 4102.75000 | 4098.30000 | 4101.44000 | 67.6561 | 277375.6200 | 4099.78993 2014-06-06 03:04:00 | 4100.19000 | 4102.20000 | 4099.82000 | 4099.83000 | 23.1250 | 94834.9000 | 4100.96997 2014-06-06 03:05:00 | 4099.02000 | 4102.73000 | 4099.02000 | 4101.69000 | 42.9670 | 176188.7200 | 4100.55997 2014-06-06 03:06:00 | 4102.14000 | 4102.58000 | 4100.79000 | 4101.59000 | 73.0930 | 299811.5200 | 4101.78005 2014-06-06 03:07:00 | 4102.46000 | 4102.55000 | 4101.04000 | 4101.06000 | 25.3490 | 103972.6600 | 4101.64999 2014-06-06 03:08:00 | 4102.11000 | 4102.40000 | 4098.59000 | 4099.75000 | 37.1540 | 152343.9300 | 4100.34004 2014-06-06 03:09:00 | 4099.71000 | 4099.78000 | 4098.01000 | 4098.48000 | 51.2571 | 210103.1600 | 4099.00996 2014-06-06 03:10:00 | 4099.01000 | 4099.32000 | 4096.68000 | 4097.96000 | 75.9020 | 311065.3300 | 4098.25004 2014-06-06 03:11:00 | 4097.70000 | 4097.70000 | 4096.02000 | 4096.02000 | 34.4680 | 141206.7700 | 4096.74998 2014-06-06 03:12:00 | 4096.03000 | 4096.03000 | 4093.00000 | 4093.01000 | 35.2590 | 144389.2700 | 4095.09999 2014-06-06 03:13:00 | 4093.02000 | 4093.02000 | 4090.00000 | 4091.24000 | 91.5051 | 374360.0300 | 4091.13989 2014-06-06 03:14:00 | 4091.60000 | 4099.00000 | 4091.58000 | 4098.21000 | 67.2801 | 275555.6500 | 4095.65000 2014-06-06 03:15:00 | 4097.00000 | 4098.08000 | 4092.12000 | 4094.08000 | 39.7100 | 162667.8600 | 4096.40000 2014-06-06 03:16:00 | 4094.10000 | 4096.02000 | 4092.37000 | 4095.01000 | 30.3750 | 124363.0800 | 4094.25996 2014-06-06 03:17:00 | 4096.00000 | 4097.60000 | 4094.74000 | 4097.02000 | 70.3580 | 288203.3300 | 4096.23997 2014-06-06 03:18:00 | 4097.04000 | 4097.04000 | 4093.32000 | 4094.82000 | 52.5039 | 214988.9300 | 4094.72005 2014-06-06 03:19:00 | 4094.74000 | 4094.76000 | 4092.30000 | 4094.20000 | 22.1740 | 90775.1400 | 4093.76002 2014-06-06 03:20:00 | 4095.70000 | 4097.00000 | 4094.45000 | 4094.58000 | 74.0730 | 303333.2600 | 4095.06005 2014-06-06 03:21:00 | 4095.68000 | 4095.68000 | 4094.22000 | 4095.06000 | 22.5820 | 92470.7000 | 4094.89001 2014-06-06 03:22:00 | 4095.08000 | 4097.32000 | 4095.05000 | 4097.16000 | 43.3239 | 177483.4900 | 4096.66004 2014-06-06 03:23:00 | 4096.07000 | 4097.50000 | 4096.07000 | 4097.17000 | 40.1640 | 164560.4100 | 4097.21004 2014-06-06 03:24:00 | 4097.48000 | 4097.80000 | 4096.65000 | 4096.66000 | 5.7570 | 23587.9600 | 4097.27000 2014-06-06 03:25:00 | 4097.86000 | 4097.86000 | 4096.05000 | 4096.05000 | 82.9059 | 339659.7400 | 4096.92992 2014-06-06 03:26:00 | 4097.17000 | 4097.48000 | 4096.07000 | 4096.44000 | 28.7070 | 117604.0200 | 4096.69998 2014-06-06 03:27:00 | 4096.24000 | 4097.90000 | 4096.23000 | 4097.90000 | 20.2430 | 82933.4300 | 4096.89001 2014-06-06 03:28:00 | 4096.07000 | 4097.40000 | 4095.36000 | 4096.47000 | 39.5760 | 162121.4400 | 4096.45996 2014-06-06 03:29:00 | 4096.63000 | 4097.30000 | 4096.14000 | 4097.10000 | 27.2580 | 111664.3300 | 4096.56999 2014-06-06 03:30:00 | 4097.12000 | 4097.96000 | 4093.01000 | 4093.01000 | 45.8190 | 187664.6700 | 4095.77999 2014-06-06 03:31:00 | 4093.01000 | 4093.09000 | 4090.08000 | 4091.13000 | 56.3820 | 230658.2500 | 4090.99003 2014-06-06 03:32:00 | 4091.15000 | 4094.75000 | 4087.95000 | 4087.95000 | 61.4819 | 251531.8400 | 4091.15003 2014-06-06 03:33:00 | 4088.00000 | 4088.56000 | 4083.00000 | 4083.02000 | 125.7079 | 513539.2300 | 4085.17993 2014-06-06 03:34:00 | 4083.02000 | 4084.36000 | 4080.06000 | 4083.03000 | 159.0338 | 649158.6500 | 4081.89015 2014-06-06 03:35:00 | 4083.03000 | 4084.87000 | 4079.98000 | 4082.02000 | 219.9418 | 897597.9000 | 4081.07010 2014-06-06 03:36:00 | 4082.94000 | 4088.39000 | 4081.30000 | 4084.10000 | 91.1660 | 372283.5700 | 4083.57991 2014-06-06 03:37:00 | 4084.12000 | 4087.27000 | 4083.22000 | 4085.14000 | 96.4321 | 393964.6200 | 4085.41005 2014-06-06 03:38:00 | 4085.91000 | 4086.39000 | 4080.03000 | 4082.97000 | 51.6010 | 210700.7400 | 4083.27001 2014-06-06 03:39:00 | 4082.72000 | 4084.70000 | 4082.06000 | 4084.35000 | 46.2380 | 188827.1100 | 4083.80998 2014-06-06 03:40:00 | 4084.36000 | 4085.22000 | 4084.30000 | 4084.80000 | 16.9070 | 69060.5400 | 4084.72999 2014-06-06 03:41:00 | 4085.00000 | 4086.90000 | 4085.00000 | 4086.76000 | 37.9840 | 155185.8200 | 4085.56004 2014-06-06 03:42:00 | 4086.76000 | 4087.00000 | 4084.03000 | 4084.13000 | 90.4090 | 369369.5100 | 4085.53998 2014-06-06 03:43:00 | 4085.36000 | 4085.36000 | 4073.00000 | 4073.02000 | 186.2680 | 759937.9600 | 4079.80991 2014-06-06 03:44:00 | 4076.83000 | 4077.00000 | 4072.21000 | 4075.00000 | 108.4970 | 442169.8200 | 4075.40992 2014-06-06 03:45:00 | 4077.00000 | 4079.75000 | 4074.00000 | 4077.10000 | 121.3690 | 494760.7700 | 4076.49997 2014-06-06 03:46:00 | 4077.10000 | 4080.00000 | 4075.84000 | 4079.00000 | 55.6000 | 226692.5200 | 4077.20000 2014-06-06 03:47:00 | 4080.00000 | 4083.53000 | 4077.04000 | 4080.18000 | 114.3770 | 466783.7900 | 4081.09991 2014-06-06 03:48:00 | 4080.18000 | 4080.18000 | 4075.07000 | 4075.91000 | 90.7571 | 370018.5200 | 4077.01994 2014-06-06 03:49:00 | 4076.49000 | 4078.94000 | 4074.00000 | 4074.81000 | 55.9509 | 228037.0100 | 4075.66001 2014-06-06 03:50:00 | 4074.00000 | 4076.30000 | 4072.00000 | 4072.17000 | 94.3570 | 384328.3000 | 4073.12993 2014-06-06 03:51:00 | 4073.13000 | 4073.81000 | 4065.00000 | 4065.00000 | 156.9299 | 638893.1200 | 4071.20000 2014-06-06 03:52:00 | 4065.00000 | 4070.79000 | 4065.00000 | 4070.02000 | 92.8000 | 377533.7000 | 4068.25000 2014-06-06 03:53:00 | 4070.82000 | 4075.91000 | 4070.82000 | 4075.00000 | 59.4610 | 242251.6800 | 4074.13001 2014-06-06 03:54:00 | 4074.00000 | 4075.00000 | 4072.98000 | 4074.80000 | 107.1209 | 436418.9900 | 4074.08002 2014-06-06 03:55:00 | 4074.80000 | 4075.98000 | 4072.85000 | 4073.78000 | 41.7490 | 170129.0900 | 4075.04999 2014-06-06 03:56:00 | 4073.74000 | 4073.74000 | 4070.03000 | 4071.97000 | 68.4330 | 278641.8700 | 4071.75005 2014-06-06 03:57:00 | 4071.99000 | 4073.96000 | 4071.99000 | 4073.02000 | 16.0810 | 65499.6700 | 4073.11000 2014-06-06 03:58:00 | 4073.10000 | 4077.00000 | 4073.00000 | 4076.90000 | 33.1120 | 134933.7500 | 4075.07002 2014-06-06 03:59:00 | 4076.94000 | 4079.66000 | 4073.05000 | 4073.05000 | 145.8811 | 594715.0800 | 4076.71004 2014-06-06 04:00:00 | 4075.36000 | 4077.02000 | 4073.89000 | 4077.00000 | 73.7039 | 300376.7400 | 4075.45007 2014-06-06 04:01:00 | 4077.02000 | 4078.99000 | 4075.94000 | 4078.99000 | 41.8760 | 170721.2800 | 4076.82996 2014-06-06 04:02:00 | 4078.99000 | 4082.10000 | 4078.99000 | 4080.91000 | 44.4240 | 181250.3900 | 4080.01004 2014-06-06 04:03:00 | 4081.02000 | 4082.38000 | 4077.11000 | 4077.11000 | 87.5789 | 357371.8700 | 4080.56998 2014-06-06 04:04:00 | 4079.93000 | 4083.00000 | 4077.58000 | 4081.36000 | 27.9900 | 114215.8200 | 4080.59000 2014-06-06 04:05:00 | 4081.39000 | 4082.74000 | 4081.39000 | 4081.44000 | 42.6640 | 174156.1300 | 4082.04004 2014-06-06 04:06:00 | 4080.06000 | 4080.13000 | 4078.04000 | 4080.13000 | 41.6470 | 169900.9700 | 4079.54997 2014-06-06 04:07:00 | 4080.13000 | 4082.44000 | 4078.00000 | 4078.02000 | 46.7601 | 190799.2600 | 4080.39000 2014-06-06 04:08:00 | 4078.86000 | 4081.69000 | 4078.02000 | 4080.04000 | 34.8290 | 142087.3700 | 4079.56999 2014-06-06 04:09:00 | 4080.73000 | 4082.27000 | 4080.02000 | 4081.02000 | 18.1400 | 74028.9000 | 4080.98000 2014-06-06 04:10:00 | 4081.09000 | 4084.15000 | 4081.09000 | 4084.15000 | 19.0820 | 77919.2700 | 4083.39001 2014-06-06 04:11:00 | 4084.13000 | 4086.96000 | 4083.62000 | 4086.41000 | 32.3490 | 132150.4900 | 4085.14999 2014-06-06 04:12:00 | 4086.41000 | 4086.41000 | 4080.10000 | 4084.32000 | 44.4361 | 181486.6100 | 4084.21996 2014-06-06 04:13:00 | 4082.00000 | 4083.99000 | 4080.14000 | 4081.14000 | 6.8050 | 27784.0600 | 4082.88999 2014-06-06 04:14:00 | 4081.97000 | 4083.00000 | 4081.30000 | 4081.30000 | 13.6130 | 55563.5600 | 4081.65001 2014-06-06 04:15:00 | 4081.98000 | 4083.59000 | 4080.01000 | 4081.00000 | 32.8460 | 134067.3200 | 4081.68997 2014-06-06 04:16:00 | 4080.96000 | 4080.96000 | 4080.00000 | 4080.02000 | 26.3800 | 107633.4600 | 4080.12000 2014-06-06 04:17:00 | 4080.02000 | 4080.03000 | 4078.00000 | 4079.28000 | 42.3030 | 172535.6500 | 4078.57003 2014-06-06 04:18:00 | 4078.00000 | 4079.90000 | 4077.82000 | 4079.90000 | 15.7560 | 64266.5700 | 4078.85998 2014-06-06 04:19:00 | 4080.00000 | 4084.16000 | 4079.98000 | 4082.10000 | 47.4579 | 193731.8700 | 4082.17998 2014-06-06 04:20:00 | 4082.11000 | 4082.11000 | 4078.95000 | 4079.11000 | 76.5810 | 312541.8000 | 4081.19002 2014-06-06 04:21:00 | 4080.73000 | 4080.73000 | 4078.21000 | 4079.82000 | 27.0800 | 110482.7000 | 4079.86000 2014-06-06 04:22:00 | 4079.77000 | 4080.00000 | 4078.00000 | 4079.64000 | 22.2740 | 90863.4600 | 4079.35002 2014-06-06 04:23:00 | 4078.02000 | 4080.00000 | 4077.84000 | 4079.90000 | 54.3370 | 221617.9400 | 4078.57996 2014-06-06 04:24:00 | 4079.14000 | 4080.00000 | 4079.12000 | 4080.00000 | 27.0720 | 110448.0700 | 4079.79001 2014-06-06 04:25:00 | 4080.04000 | 4080.04000 | 4078.78000 | 4078.78000 | 19.0400 | 77674.2100 | 4079.53000 2014-06-06 04:26:00 | 4078.74000 | 4078.74000 | 4077.99999 | 4078.01000 | 12.2860 | 50102.3500 | 4077.99999 2014-06-06 04:27:00 | 4078.01000 | 4078.02000 | 4076.92000 | 4076.92000 | 20.8580 | 85055.0300 | 4077.80999 2014-06-06 04:28:00 | 4076.92000 | 4076.94000 | 4075.96000 | 4076.92000 | 3.3650 | 13717.6100 | 4076.55000 2014-06-06 04:29:00 | . | . | . | . | . | . | . 2014-06-06 04:30:00 | 4076.05000 | 4076.92000 | 4068.01000 | 4070.00000 | 61.3240 | 249744.4100 | 4072.54006 2014-06-06 04:31:00 | 4068.01000 | 4068.26000 | 4058.90000 | 4058.90000 | 132.1139 | 536840.7200 | 4063.47013 2014-06-06 04:32:00 | 4059.92000 | 4063.12000 | 4055.10000 | 4059.94000 | 124.8780 | 506917.4400 | 4059.29994 2014-06-06 04:33:00 | 4059.94000 | 4070.00000 | 4058.08000 | 4065.87000 | 203.5459 | 827709.0100 | 4066.44979 2014-06-06 04:34:00 | 4065.82000 | 4072.73000 | 4065.82000 | 4068.06000 | 100.5269 | 409140.4700 | 4069.95992 2014-06-06 04:35:00 | 4069.84000 | 4069.84000 | 4066.59000 | 4067.79000 | 36.1780 | 147183.9100 | 4068.32998 2014-06-06 04:36:00 | 4067.79000 | 4069.00000 | 4065.60000 | 4069.00000 | 51.8890 | 211016.0500 | 4066.67999 2014-06-06 04:37:00 | 4068.97000 | 4072.14000 | 4068.97000 | 4072.14000 | 31.7090 | 129067.3300 | 4070.36999 2014-06-06 04:38:00 | 4072.18000 | 4072.73000 | 4070.00000 | 4070.00000 | 44.3660 | 180630.4500 | 4071.36996 2014-06-06 04:39:00 | 4070.01000 | 4070.01000 | 4066.70000 | 4068.86000 | 23.4940 | 95566.2000 | 4067.69002 2014-06-06 04:40:00 | 4066.73000 | 4070.00000 | 4066.21000 | 4067.46000 | 37.3760 | 152017.6000 | 4067.24996 2014-06-06 04:41:00 | 4067.33000 | 4071.80000 | 4067.33000 | 4071.70000 | 38.9390 | 158511.4800 | 4070.75999 2014-06-06 04:42:00 | 4071.70000 | 4071.71000 | 4068.03000 | 4070.43000 | 66.3410 | 270008.4000 | 4070.01002 2014-06-06 04:43:00 | 4069.89000 | 4071.50000 | 4067.50000 | 4067.50000 | 26.6230 | 108334.7500 | 4069.22002 2014-06-06 04:44:00 | 4067.00000 | 4069.90000 | 4058.17000 | 4061.16000 | 258.4572 | 1049747.0800 | 4061.58982 2014-06-06 04:45:00 | 4061.18000 | 4062.00000 | 4056.00000 | 4058.41000 | 120.4520 | 488867.5300 | 4058.61006 2014-06-06 04:46:00 | 4059.00000 | 4064.47000 | 4056.00000 | 4060.00000 | 119.0489 | 483280.1500 | 4059.50997 2014-06-06 04:47:00 | 4060.03000 | 4065.00000 | 4060.03000 | 4064.65000 | 57.5339 | 233748.3000 | 4062.79006 2014-06-06 04:48:00 | 4065.65000 | 4065.68000 | 4062.99000 | 4062.99000 | 100.7420 | 409456.6700 | 4064.41005 2014-06-06 04:49:00 | 4062.11000 | 4064.68000 | 4062.11000 | 4063.08000 | 31.0910 | 126326.7100 | 4063.13001 2014-06-06 04:50:00 | 4063.65000 | 4064.56000 | 4062.11000 | 4062.98000 | 21.6570 | 87994.8600 | 4063.10998 2014-06-06 04:51:00 | 4062.98000 | 4064.50000 | 4062.13000 | 4063.12000 | 33.9680 | 138017.5300 | 4063.15998 2014-06-06 04:52:00 | 4062.24000 | 4063.69000 | 4061.00000 | 4062.97000 | 34.3330 | 139474.3600 | 4062.40003 2014-06-06 04:53:00 | 4062.97000 | 4064.50000 | 4062.97000 | 4064.04000 | 36.2490 | 147308.1000 | 4063.77999 2014-06-06 04:54:00 | 4064.05000 | 4064.06000 | 4061.00000 | 4061.00000 | 41.2880 | 167737.0800 | 4062.60998 2014-06-06 04:55:00 | 4061.10000 | 4061.10000 | 4054.45000 | 4054.72000 | 125.4929 | 509053.1200 | 4056.43009 2014-06-06 04:56:00 | 4054.72000 | 4056.02000 | 4053.02000 | 4054.83000 | 75.7900 | 307316.3100 | 4054.84000 2014-06-06 04:57:00 | 4054.82000 | 4054.82000 | 4051.98000 | 4051.98000 | 86.6860 | 351339.2900 | 4053.00991 2014-06-06 04:58:00 | 4051.40000 | 4055.00000 | 4047.87000 | 4052.95000 | 190.9079 | 773394.6900 | 4051.13990 2014-06-06 04:59:00 | 4052.89000 | 4054.97000 | 4052.00000 | 4054.00000 | 56.8540 | 230429.7400 | 4053.01006 2014-06-06 05:00:00 | 4054.01000 | 4058.05000 | 4054.00000 | 4056.00000 | 71.6729 | 290732.6000 | 4056.38005 2014-06-06 05:01:00 | 4056.00000 | 4056.00000 | 4052.01000 | 4053.72000 | 48.7059 | 197435.4100 | 4053.61995 2014-06-06 05:02:00 | 4053.72000 | 4054.05000 | 4043.00000 | 4048.53000 | 139.6731 | 565699.9500 | 4050.17011 2014-06-06 05:03:00 | 4049.91000 | 4051.68000 | 4048.00000 | 4049.86000 | 48.6910 | 197180.1800 | 4049.62001 2014-06-06 05:04:00 | 4049.86000 | 4050.10000 | 4048.98000 | 4048.98000 | 27.3390 | 110710.8700 | 4049.55999 2014-06-06 05:05:00 | 4048.98000 | 4053.86000 | 4048.98000 | 4050.98000 | 44.7570 | 181324.0500 | 4051.29997 2014-06-06 05:06:00 | 4050.91000 | 4052.00000 | 4050.02000 | 4051.81000 | 90.6260 | 367098.0200 | 4050.68991 2014-06-06 05:07:00 | 4051.80000 | 4054.00000 | 4051.18000 | 4052.63000 | 44.7190 | 181249.1100 | 4053.06999 2014-06-06 05:08:00 | 4052.64000 | 4053.39000 | 4049.76000 | 4049.93000 | 52.4460 | 212457.1300 | 4050.96995 2014-06-06 05:09:00 | 4049.89000 | 4051.00000 | 4048.39000 | 4050.00000 | 98.3981 | 398490.4800 | 4049.77995 2014-06-06 05:10:00 | 4050.02000 | 4052.99000 | 4050.00000 | 4052.99000 | 43.5450 | 176383.5500 | 4050.59995 2014-06-06 05:11:00 | 4052.89000 | 4055.07000 | 4050.00000 | 4053.50000 | 73.6109 | 298345.1800 | 4053.00002 2014-06-06 05:12:00 | 4055.00000 | 4057.02000 | 4054.03000 | 4055.02000 | 87.5000 | 354893.0000 | 4055.92000 2014-06-06 05:13:00 | 4054.99000 | 4059.47000 | 4054.99000 | 4058.96000 | 61.6950 | 250329.3700 | 4057.52992 2014-06-06 05:14:00 | 4058.96000 | 4060.00000 | 4056.50000 | 4058.91000 | 69.8930 | 283693.4000 | 4058.97005 2014-06-06 05:15:00 | 4057.50000 | 4059.12000 | 4056.37000 | 4057.00000 | 83.6221 | 339318.3300 | 4057.76004 2014-06-06 05:16:00 | 4057.00000 | 4059.90000 | 4057.00000 | 4059.90000 | 34.2110 | 138831.1200 | 4058.08001 2014-06-06 05:17:00 | 4059.80000 | 4062.90000 | 4059.78000 | 4061.32000 | 80.0390 | 324983.1800 | 4060.30998 2014-06-06 05:18:00 | 4062.29000 | 4065.00000 | 4061.38000 | 4064.00000 | 109.5890 | 445260.0600 | 4062.99997 2014-06-06 05:19:00 | 4063.90000 | 4065.28000 | 4061.97000 | 4064.00000 | 149.1730 | 606131.7000 | 4063.28011 2014-06-06 05:20:00 | 4063.98000 | 4070.00000 | 4063.96000 | 4067.22000 | 59.8190 | 243264.6700 | 4066.67999 2014-06-06 05:21:00 | 4067.58000 | 4073.00000 | 4066.00000 | 4068.10000 | 93.2071 | 379257.7600 | 4068.97993 2014-06-06 05:22:00 | 4068.10000 | 4069.90000 | 4066.00000 | 4068.14000 | 59.5970 | 242428.2200 | 4067.78996 2014-06-06 05:23:00 | 4069.58000 | 4070.07000 | 4067.25000 | 4067.57000 | 52.8819 | 215188.2400 | 4069.22003 2014-06-06 05:24:00 | 4067.85000 | 4070.00000 | 4066.10000 | 4067.06000 | 45.0100 | 183086.4400 | 4067.68000 2014-06-06 05:25:00 | 4069.38000 | 4073.00000 | 4069.38000 | 4070.06000 | 63.5279 | 258563.7900 | 4070.07997 2014-06-06 05:26:00 | 4070.06000 | 4070.08000 | 4066.20000 | 4066.22000 | 36.3940 | 148044.6300 | 4067.83004 2014-06-06 05:27:00 | 4066.56000 | 4066.57000 | 4062.00000 | 4062.96000 | 62.5260 | 254177.6400 | 4065.14994 2014-06-06 05:28:00 | 4062.92000 | 4062.96000 | 4061.33000 | 4061.33000 | 48.8920 | 198603.6200 | 4062.09002 2014-06-06 05:29:00 | 4061.33000 | 4068.29000 | 4061.31000 | 4064.90000 | 72.2229 | 293550.7700 | 4064.51005 2014-06-06 05:30:00 | 4064.77000 | 4064.77000 | 4062.83000 | 4064.42000 | 52.4740 | 213246.3300 | 4063.85005 2014-06-06 05:31:00 | 4065.00000 | 4065.06000 | 4063.88000 | 4063.92000 | 30.5370 | 124118.7700 | 4064.53998 2014-06-06 05:32:00 | 4064.92000 | 4065.02000 | 4062.94000 | 4063.30000 | 42.3740 | 172193.6600 | 4063.66004 2014-06-06 05:33:00 | 4063.30000 | 4065.02000 | 4062.00000 | 4064.09000 | 51.5461 | 209442.4400 | 4063.20995 2014-06-06 05:34:00 | 4064.15000 | 4068.57000 | 4064.00000 | 4065.08000 | 33.0540 | 134373.4400 | 4065.27003 2014-06-06 05:35:00 | 4066.39000 | 4069.00000 | 4063.44000 | 4064.81000 | 80.1249 | 325781.5500 | 4065.91990 2014-06-06 05:36:00 | 4063.04000 | 4063.97000 | 4062.00000 | 4062.59000 | 57.9590 | 235453.2300 | 4062.40999 2014-06-06 05:37:00 | 4062.63000 | 4063.50000 | 4062.63000 | 4063.30000 | 19.2250 | 78111.0600 | 4062.98998 2014-06-06 05:38:00 | 4063.28000 | 4063.28000 | 4061.38000 | 4061.38000 | 47.8000 | 194168.5400 | 4062.10000 2014-06-06 05:39:00 | 4061.40000 | 4061.40000 | 4060.27000 | 4060.31000 | 32.0870 | 130292.3100 | 4060.58998 2014-06-06 05:40:00 | 4060.33000 | 4060.33000 | 4060.00000 | 4060.00000 | 30.2490 | 122815.4000 | 4060.14999 2014-06-06 05:41:00 | 4060.01000 | 4060.27000 | 4059.33000 | 4059.98000 | 16.4710 | 66871.9700 | 4059.98000 2014-06-06 05:42:00 | 4059.98000 | 4060.27000 | 4058.00000 | 4058.20000 | 30.0740 | 122075.5800 | 4059.17003 2014-06-06 05:43:00 | 4058.52000 | 4060.25000 | 4058.46000 | 4059.57000 | 42.4950 | 172499.0100 | 4059.27995 2014-06-06 05:44:00 | 4059.59000 | 4065.00000 | 4059.59000 | 4065.00000 | 38.0960 | 154772.9900 | 4062.70996 2014-06-06 05:45:00 | 4065.00000 | 4066.96000 | 4062.03000 | 4062.13000 | 71.6750 | 291333.8500 | 4064.64991 2014-06-06 05:46:00 | 4062.10000 | 4063.54000 | 4061.44000 | 4061.53000 | 26.1210 | 106112.9100 | 4062.36001 2014-06-06 05:47:00 | 4062.61000 | 4062.99000 | 4061.78000 | 4062.67000 | 10.0750 | 40923.8300 | 4061.92001 2014-06-06 05:48:00 | 4062.40000 | 4063.51000 | 4061.96000 | 4063.51000 | 9.6100 | 39041.2800 | 4062.57000 2014-06-06 05:49:00 | 4062.28000 | 4064.98000 | 4062.00000 | 4064.12000 | 30.1670 | 122573.2400 | 4063.15998 2014-06-06 05:50:00 | 4063.39000 | 4064.18000 | 4059.57000 | 4060.58000 | 41.5850 | 168938.0000 | 4062.46995 2014-06-06 05:51:00 | 4060.57000 | 4061.42000 | 4060.17000 | 4060.65000 | 11.1480 | 45266.3300 | 4060.48999 2014-06-06 05:52:00 | 4060.65000 | 4065.53000 | 4060.65000 | 4063.43000 | 29.4620 | 119728.1400 | 4063.82001 2014-06-06 05:53:00 | 4064.76000 | 4066.72000 | 4064.14000 | 4065.77000 | 31.8860 | 129636.0900 | 4065.60997 2014-06-06 05:54:00 | 4065.76000 | 4065.78000 | 4063.30000 | 4065.00000 | 37.2750 | 151521.2300 | 4064.95995 2014-06-06 05:55:00 | 4065.08000 | 4067.90000 | 4065.04000 | 4065.98000 | 62.0011 | 252147.1800 | 4066.82002 2014-06-06 05:56:00 | 4065.96000 | 4065.96000 | 4064.87000 | 4064.87000 | 16.0060 | 65067.5000 | 4065.18998 2014-06-06 05:57:00 | 4064.87000 | 4067.50000 | 4060.34000 | 4062.23000 | 46.3110 | 188222.2000 | 4064.31001 2014-06-06 05:58:00 | 4062.18000 | 4063.52000 | 4050.00000 | 4054.01000 | 129.8939 | 526720.9700 | 4055.01012 2014-06-06 05:59:00 | 4054.29000 | 4065.00000 | 4052.10000 | 4059.23000 | 111.6670 | 453159.0800 | 4058.12992 2014-06-06 06:00:00 | 4059.97000 | 4066.00000 | 4052.01000 | 4063.74000 | 114.5030 | 464749.2300 | 4058.84008 2014-06-06 06:01:00 | 4063.95000 | 4065.99000 | 4060.00000 | 4063.20000 | 43.5200 | 176810.2500 | 4062.74000 2014-06-06 06:02:00 | 4063.19000 | 4065.50000 | 4060.41000 | 4060.41000 | 40.5040 | 164545.8600 | 4062.46004 2014-06-06 06:03:00 | 4060.59000 | 4061.38000 | 4058.33000 | 4060.09000 | 68.6530 | 278727.6000 | 4059.95005 2014-06-06 06:04:00 | 4061.24000 | 4062.02000 | 4060.50000 | 4060.66000 | 32.9120 | 133657.2500 | 4061.05002 2014-06-06 06:05:00 | 4060.72000 | 4061.70000 | 4060.01000 | 4060.92000 | 20.5600 | 83494.8000 | 4061.03000 2014-06-06 06:06:00 | 4060.89000 | 4061.98000 | 4060.42000 | 4061.90000 | 18.7570 | 76171.1800 | 4060.94999 2014-06-06 06:07:00 | 4062.00000 | 4066.00000 | 4062.00000 | 4063.49000 | 70.0790 | 284752.1300 | 4063.29998 2014-06-06 06:08:00 | 4062.72000 | 4066.00000 | 4062.72000 | 4066.00000 | 57.3830 | 233244.2700 | 4064.69004 2014-06-06 06:09:00 | 4065.97000 | 4067.90000 | 4065.95000 | 4066.13000 | 44.2880 | 180099.1900 | 4066.54998 2014-06-06 06:10:00 | 4066.13000 | 4068.18000 | 4066.00000 | 4067.85000 | 46.2470 | 188056.9300 | 4066.35997 2014-06-06 06:11:00 | 4067.03000 | 4072.39000 | 4067.03000 | 4072.01000 | 33.8280 | 137659.9300 | 4069.40998 2014-06-06 06:12:00 | 4072.03000 | 4076.98000 | 4070.02000 | 4075.10000 | 88.2549 | 359584.0000 | 4074.37989 2014-06-06 06:13:00 | 4076.00000 | 4082.48000 | 4075.03000 | 4082.48000 | 197.9540 | 807612.9700 | 4079.80020 2014-06-06 06:14:00 | 4082.48000 | 4086.99000 | 4074.97000 | 4075.00000 | 113.0949 | 461505.1100 | 4080.68986 2014-06-06 06:15:00 | 4074.97000 | 4078.00000 | 4071.10000 | 4076.13000 | 95.9500 | 390943.5500 | 4074.45000 2014-06-06 06:16:00 | 4077.42000 | 4078.15000 | 4072.00000 | 4078.11000 | 87.8100 | 357915.4100 | 4076.02000 2014-06-06 06:17:00 | 4078.00000 | 4080.00000 | 4074.93000 | 4078.55000 | 61.9560 | 252613.9000 | 4077.30994 2014-06-06 06:18:00 | 4079.96000 | 4081.98000 | 4075.39000 | 4078.00000 | 55.7400 | 227385.9000 | 4079.40000 2014-06-06 06:19:00 | 4078.07000 | 4080.00000 | 4076.42000 | 4077.32000 | 40.3940 | 164723.7600 | 4077.93004 2014-06-06 06:20:00 | 4078.18000 | 4081.00000 | 4078.17000 | 4079.13000 | 67.3830 | 274928.5900 | 4080.09005 2014-06-06 06:21:00 | 4079.23000 | 4080.42000 | 4075.18000 | 4075.18000 | 32.4900 | 132490.4900 | 4077.89000 2014-06-06 06:22:00 | 4076.85000 | 4082.57000 | 4075.04000 | 4080.65000 | 91.6029 | 373696.9200 | 4079.53007 2014-06-06 06:23:00 | 4080.67000 | 4089.00000 | 4079.98000 | 4084.12000 | 106.3359 | 434240.8500 | 4083.66989 2014-06-06 06:24:00 | 4084.13000 | 4090.00000 | 4082.76000 | 4086.04000 | 103.4089 | 422591.9100 | 4086.60997 2014-06-06 06:25:00 | 4087.44000 | 4087.44000 | 4082.95000 | 4085.50000 | 139.7471 | 570915.6900 | 4085.34990 2014-06-06 06:26:00 | 4085.49000 | 4087.00000 | 4080.50000 | 4085.02000 | 131.6350 | 537684.0200 | 4084.65984 2014-06-06 06:27:00 | 4085.00000 | 4086.14000 | 4080.00000 | 4081.04000 | 43.4020 | 177273.0500 | 4084.44002 2014-06-06 06:28:00 | 4082.27000 | 4082.27000 | 4075.20000 | 4077.93000 | 45.7550 | 186662.4700 | 4079.60994 2014-06-06 06:29:00 | 4077.90000 | 4080.45000 | 4073.00000 | 4078.05000 | 88.3320 | 360233.0800 | 4078.17004 2014-06-06 06:30:00 | 4078.00000 | 4083.01000 | 4074.00000 | 4081.98000 | 85.0741 | 347088.7100 | 4079.84009 2014-06-06 06:31:00 | 4082.43000 | 4084.92000 | 4081.15000 | 4081.36000 | 81.9811 | 334687.7700 | 4082.50002 2014-06-06 06:32:00 | 4081.00000 | 4081.00000 | 4076.16000 | 4078.87000 | 24.2900 | 99078.2300 | 4078.97000 2014-06-06 06:33:00 | 4078.85000 | 4079.23000 | 4076.00000 | 4076.70000 | 53.1841 | 216861.7200 | 4077.57005 2014-06-06 06:34:00 | 4076.15000 | 4076.68000 | 4072.69000 | 4073.00000 | 140.6849 | 573081.3500 | 4073.50982 2014-06-06 06:35:00 | 4072.95000 | 4072.96000 | 4066.00000 | 4071.75000 | 50.3681 | 205070.0100 | 4071.42998 2014-06-06 06:36:00 | 4070.18000 | 4073.67000 | 4070.18000 | 4072.16000 | 59.3041 | 241462.4500 | 4071.60006 2014-06-06 06:37:00 | 4072.14000 | 4074.00000 | 4070.73000 | 4074.00000 | 49.8450 | 202975.8300 | 4072.13994 2014-06-06 06:38:00 | 4074.97000 | 4077.00000 | 4074.02000 | 4075.92000 | 65.8480 | 268382.5000 | 4075.78997 2014-06-06 06:39:00 | 4075.92000 | 4077.02000 | 4074.02000 | 4076.00000 | 58.1319 | 236917.3000 | 4075.51003 2014-06-06 06:40:00 | 4075.00000 | 4076.00000 | 4074.03000 | 4075.26000 | 30.7940 | 125473.1200 | 4074.60003 2014-06-06 06:41:00 | 4075.30000 | 4075.94000 | 4075.10000 | 4075.60000 | 38.5510 | 157118.5600 | 4075.60001 2014-06-06 06:42:00 | 4075.66000 | 4075.66000 | 4075.02000 | 4075.24000 | 17.7960 | 72527.8400 | 4075.50998 2014-06-06 06:43:00 | 4075.28000 | 4075.28000 | 4075.00000 | 4075.02000 | 16.1760 | 65918.5000 | 4075.07998 2014-06-06 06:44:00 | 4075.16000 | 4075.16000 | 4074.12000 | 4075.00000 | 21.0110 | 85621.6700 | 4075.09001 2014-06-06 06:45:00 | 4074.94000 | 4076.02000 | 4074.94000 | 4076.02000 | 23.4300 | 95479.7700 | 4075.11000 2014-06-06 06:46:00 | 4076.91000 | 4079.77000 | 4076.91000 | 4078.18000 | 46.8880 | 191177.8800 | 4077.32998 2014-06-06 06:47:00 | 4078.21000 | 4082.00000 | 4078.16000 | 4079.00000 | 170.0359 | 693761.7500 | 4080.08983 2014-06-06 06:48:00 | 4078.97000 | 4079.00000 | 4077.00000 | 4077.00000 | 45.3330 | 184880.4800 | 4078.28003 2014-06-06 06:49:00 | 4076.91000 | 4077.74000 | 4075.26000 | 4075.97000 | 48.7470 | 198692.6500 | 4075.99996 2014-06-06 06:50:00 | 4075.43000 | 4082.00000 | 4074.41000 | 4078.16000 | 89.8590 | 366461.1400 | 4078.17998 2014-06-06 06:51:00 | 4078.18000 | 4080.00000 | 4078.18000 | 4079.80000 | 47.0780 | 192055.3700 | 4079.50998 2014-06-06 06:52:00 | 4079.80000 | 4079.80000 | 4077.85000 | 4078.41000 | 22.9860 | 93761.4500 | 4079.06998 2014-06-06 06:53:00 | 4078.46000 | 4078.46000 | 4076.00000 | 4076.70000 | 74.2411 | 302685.3200 | 4077.06002 2014-06-06 06:54:00 | 4076.70000 | 4076.80000 | 4073.91000 | 4075.50000 | 58.3751 | 237876.5900 | 4074.96993 2014-06-06 06:55:00 | 4076.07000 | 4076.28000 | 4071.10000 | 4072.52000 | 45.3000 | 184543.6100 | 4073.81000 2014-06-06 06:56:00 | 4072.56000 | 4075.06000 | 4072.56000 | 4075.06000 | 16.6700 | 67897.1100 | 4073.01000 2014-06-06 06:57:00 | 4076.17000 | 4077.64000 | 4076.17000 | 4076.69000 | 1.2790 | 5213.9900 | 4076.62000 2014-06-06 06:58:00 | 4076.71000 | 4076.71000 | 4076.17000 | 4076.27000 | 19.8320 | 80840.9600 | 4076.29001 2014-06-06 06:59:00 | 4076.35000 | 4079.80000 | 4076.17000 | 4079.80000 | 52.9229 | 215800.1900 | 4077.63004 2014-06-06 07:00:00 | 4079.03000 | 4083.00000 | 4079.03000 | 4082.08000 | 93.1560 | 380138.0800 | 4080.65991 2014-06-06 07:01:00 | 4082.12000 | 4084.69000 | 4079.81000 | 4079.81000 | 57.7931 | 235956.9500 | 4082.79004 2014-06-06 07:02:00 | 4079.72000 | 4082.98000 | 4079.72000 | 4080.94000 | 58.9561 | 240579.0200 | 4080.64994 2014-06-06 07:03:00 | 4080.00000 | 4083.00000 | 4077.07000 | 4082.14000 | 90.3319 | 368664.5000 | 4081.22004 2014-06-06 07:04:00 | 4083.00000 | 4084.02000 | 4080.00000 | 4084.02000 | 95.8229 | 391137.7600 | 4081.88007 2014-06-06 07:05:00 | 4084.06000 | 4086.48000 | 4084.06000 | 4086.48000 | 65.0840 | 265891.4800 | 4085.36006 2014-06-06 07:06:00 | 4086.68000 | 4087.98000 | 4081.10000 | 4084.13000 | 53.0190 | 216624.6500 | 4085.78999 2014-06-06 07:07:00 | 4082.14000 | 4087.36000 | 4082.14000 | 4086.00000 | 39.7260 | 162284.9400 | 4085.10996 2014-06-06 07:08:00 | 4086.00000 | 4086.09000 | 4083.00000 | 4083.40000 | 89.7449 | 366535.2200 | 4084.18989 2014-06-06 07:09:00 | 4083.40000 | 4086.00000 | 4079.78000 | 4080.00000 | 51.7140 | 211137.9700 | 4082.80005 2014-06-06 07:10:00 | 4080.22000 | 4081.81000 | 4080.00000 | 4081.81000 | 31.2480 | 127518.0900 | 4080.83998 2014-06-06 07:11:00 | 4082.00000 | 4084.00000 | 4082.00000 | 4083.94000 | 85.9391 | 350912.4600 | 4083.26998 2014-06-06 07:12:00 | 4083.96000 | 4085.05000 | 4082.42000 | 4084.41000 | 100.0360 | 408546.9300 | 4083.99990 2014-06-06 07:13:00 | 4083.23000 | 4083.84000 | 4082.00000 | 4082.98000 | 44.0790 | 179968.8900 | 4082.86999 2014-06-06 07:14:00 | 4082.95000 | 4088.00000 | 4079.78000 | 4086.98000 | 93.6431 | 382556.3900 | 4085.26007 2014-06-06 07:15:00 | 4088.00000 | 4088.00000 | 4083.00000 | 4083.79000 | 81.0349 | 331073.0100 | 4085.55990 2014-06-06 07:16:00 | 4083.52000 | 4084.58000 | 4081.50000 | 4082.95000 | 52.7210 | 215270.5500 | 4083.20001 2014-06-06 07:17:00 | 4080.98000 | 4093.00000 | 4080.36000 | 4090.11000 | 104.0240 | 424924.3800 | 4084.87010 2014-06-06 07:18:00 | 4090.14000 | 4102.00000 | 4090.00000 | 4101.95000 | 297.8149 | 1220370.9100 | 4097.74963 2014-06-06 07:19:00 | 4101.97000 | 4102.02000 | 4095.32000 | 4098.96000 | 163.5890 | 670618.3900 | 4099.40996 2014-06-06 07:20:00 | . | . | . | . | . | . | . 2014-06-06 07:21:00 | 4099.00000 | 4099.94000 | 4095.01000 | 4098.04000 | 40.4060 | 165596.9000 | 4098.31996 2014-06-06 07:22:00 | 4098.96000 | 4099.27000 | 4095.00000 | 4096.31000 | 180.5348 | 739829.9000 | 4097.98977 2014-06-06 07:23:00 | 4095.03000 | 4097.00000 | 4091.18000 | 4096.62000 | 74.3109 | 304284.7500 | 4094.75002 2014-06-06 07:24:00 | 4096.62000 | 4096.98000 | 4095.00000 | 4096.98000 | 33.3320 | 136516.5700 | 4095.66002 2014-06-06 07:25:00 | 4096.96000 | 4104.83000 | 4096.07000 | 4104.72000 | 169.8531 | 696579.3900 | 4101.07013 2014-06-06 07:26:00 | 4104.68000 | 4104.68000 | 4097.98000 | 4101.00000 | 125.9130 | 516337.5600 | 4100.75009 2014-06-06 07:27:00 | 4100.35000 | 4101.00000 | 4098.00000 | 4098.00000 | 58.7800 | 240942.6800 | 4099.06000 2014-06-06 07:28:00 | 4097.87000 | 4099.00000 | 4094.90000 | 4094.90000 | 59.4281 | 243441.6600 | 4096.40997 2014-06-06 07:29:00 | 4094.87000 | 4095.00000 | 4091.11000 | 4092.02000 | 57.5410 | 235509.4300 | 4092.90001 2014-06-06 07:30:00 | 4092.02000 | 4093.56000 | 4090.00000 | 4093.27000 | 58.5860 | 239724.5600 | 4091.83994 2014-06-06 07:31:00 | 4094.87000 | 4095.09000 | 4093.00000 | 4094.40000 | 58.4469 | 239314.5100 | 4094.55996 2014-06-06 07:32:00 | 4094.35000 | 4097.46000 | 4093.48000 | 4094.51000 | 57.8761 | 237037.2300 | 4095.59994 2014-06-06 07:33:00 | 4093.42000 | 4096.90000 | 4093.41000 | 4095.42000 | 11.1760 | 45767.7600 | 4095.17999 2014-06-06 07:34:00 | 4095.97000 | 4097.43000 | 4095.42000 | 4095.42000 | 32.1310 | 131620.5600 | 4096.37001 2014-06-06 07:35:00 | 4095.38000 | 4095.51000 | 4092.34000 | 4092.41000 | 30.6000 | 125295.2100 | 4094.61000 2014-06-06 07:36:00 | 4093.27000 | 4093.27000 | 4090.00000 | 4090.00000 | 53.1980 | 217634.2400 | 4091.01997 2014-06-06 07:37:00 | 4090.83000 | 4093.50000 | 4090.03000 | 4090.04000 | 43.6240 | 178483.5300 | 4091.41004 2014-06-06 07:38:00 | 4093.43000 | 4093.56000 | 4085.00000 | 4085.98000 | 57.4800 | 235050.1200 | 4089.25000 2014-06-06 07:39:00 | 4085.95000 | 4088.33000 | 4085.12000 | 4088.33000 | 56.7510 | 231940.0900 | 4086.98001 2014-06-06 07:40:00 | 4088.28000 | 4093.50000 | 4088.26000 | 4093.50000 | 84.0511 | 343856.3300 | 4091.04002 2014-06-06 07:41:00 | 4090.43000 | 4092.00000 | 4090.00000 | 4090.94000 | 52.5490 | 214978.4500 | 4091.00999 2014-06-06 07:42:00 | 4090.02000 | 4090.96000 | 4089.11000 | 4089.25000 | 47.6400 | 194852.7500 | 4090.11000 2014-06-06 07:43:00 | 4089.25000 | 4089.50000 | 4087.02000 | 4087.92000 | 40.1620 | 164204.7700 | 4088.56002 2014-06-06 07:44:00 | 4087.05000 | 4087.78000 | 4084.98000 | 4084.98000 | 52.4050 | 214144.0600 | 4086.32994 2014-06-06 07:45:00 | 4084.98000 | 4087.01000 | 4083.24000 | 4084.87000 | 71.4199 | 291777.5400 | 4085.38000 2014-06-06 07:46:00 | 4084.87000 | 4087.00000 | 4083.97000 | 4087.00000 | 41.6540 | 170170.3000 | 4085.33004 2014-06-06 07:47:00 | 4086.88000 | 4087.97000 | 4081.98000 | 4086.00000 | 128.5020 | 524904.9000 | 4084.80006 2014-06-06 07:48:00 | 4086.01000 | 4087.98000 | 4081.00000 | 4085.00000 | 55.9311 | 228412.9100 | 4083.83001 2014-06-06 07:49:00 | 4086.00000 | 4090.00000 | 4085.16000 | 4087.50000 | 43.1630 | 176409.8200 | 4087.06003 2014-06-06 07:50:00 | 4087.54000 | 4090.06000 | 4087.54000 | 4090.04000 | 18.3880 | 75199.0100 | 4089.56999 2014-06-06 07:51:00 | 4090.06000 | 4090.68000 | 4087.78000 | 4089.00000 | 35.5000 | 145170.9500 | 4089.32000 2014-06-06 07:52:00 | 4087.98000 | 4088.97000 | 4085.03000 | 4086.95000 | 49.1111 | 200683.9800 | 4086.33001 2014-06-06 07:53:00 | 4086.98000 | 4089.26000 | 4086.98000 | 4088.73000 | 50.7660 | 207522.9000 | 4087.82995 2014-06-06 07:54:00 | 4089.38000 | 4091.00000 | 4088.74000 | 4090.88000 | 91.4430 | 374022.0400 | 4090.22007 2014-06-06 07:55:00 | 4090.88000 | 4091.00000 | 4087.38000 | 4088.98000 | 26.3440 | 107742.0200 | 4089.81003 2014-06-06 07:56:00 | 4087.36000 | 4090.38000 | 4086.00000 | 4090.38000 | 93.1839 | 380913.5800 | 4087.76009 2014-06-06 07:57:00 | 4090.38000 | 4091.90000 | 4086.51000 | 4089.96000 | 71.1600 | 291001.7300 | 4089.40000 2014-06-06 07:58:00 | 4089.96000 | 4090.00000 | 4087.51000 | 4090.00000 | 17.2270 | 70452.7500 | 4089.66999 2014-06-06 07:59:00 | 4091.00000 | 4093.50000 | 4090.37000 | 4092.12000 | 39.1510 | 160210.0200 | 4092.11001 2014-06-06 08:00:00 | 4092.15000 | 4095.00000 | 4092.12000 | 4094.62000 | 57.3360 | 234690.1600 | 4093.23994 2014-06-06 08:01:00 | 4093.63000 | 4095.04000 | 4093.62000 | 4095.02000 | 10.5620 | 43250.1700 | 4094.88001 2014-06-06 08:02:00 | . | . | . | . | . | . | . 2014-06-06 08:03:00 | 4095.02000 | 4100.08000 | 4095.02000 | 4100.06000 | 94.6871 | 388044.8300 | 4098.17993 2014-06-06 08:04:00 | 4100.08000 | 4100.98000 | 4095.57000 | 4095.95000 | 53.5040 | 219253.6600 | 4097.89005 2014-06-06 08:05:00 | 4095.66000 | 4096.80000 | 4093.00000 | 4095.67000 | 31.1410 | 127519.8300 | 4094.92001 2014-06-06 08:06:00 | 4095.67000 | 4099.96000 | 4095.66000 | 4096.08000 | 100.5769 | 412019.3400 | 4096.55992 2014-06-06 08:07:00 | 4096.08000 | 4101.46000 | 4094.98000 | 4100.98000 | 122.2291 | 500970.7000 | 4098.61997 2014-06-06 08:08:00 | 4100.98000 | 4107.00000 | 4100.86000 | 4105.19000 | 94.3740 | 387231.6300 | 4103.16009 2014-06-06 08:09:00 | 4106.28000 | 4110.00000 | 4101.10000 | 4103.04000 | 286.5037 | 1176438.5600 | 4106.19026 2014-06-06 08:10:00 | 4107.95000 | 4110.99000 | 4103.88000 | 4107.29000 | 124.2050 | 510327.3200 | 4108.74985 2014-06-06 08:11:00 | 4107.26000 | 4114.00000 | 4106.00000 | 4109.96000 | 202.0618 | 830653.9100 | 4110.89009 2014-06-06 08:12:00 | 4109.96000 | 4112.02000 | 4106.02000 | 4109.76000 | 129.2080 | 531094.1300 | 4110.37994 2014-06-06 08:13:00 | 4109.72000 | 4109.93000 | 4107.00000 | 4108.56000 | 51.7719 | 212706.0400 | 4108.52002 2014-06-06 08:14:00 | 4109.36000 | 4109.76000 | 4107.00000 | 4108.03000 | 37.5870 | 154414.7900 | 4108.19997 2014-06-06 08:15:00 | 4108.03000 | 4108.03000 | 4102.23000 | 4104.85000 | 86.1400 | 353578.1500 | 4104.69000 2014-06-06 08:16:00 | 4104.69000 | 4105.00000 | 4101.00000 | 4102.97000 | 128.2850 | 526466.0800 | 4103.87984 2014-06-06 08:17:00 | 4102.97000 | 4104.98000 | 4100.01000 | 4102.84000 | 104.2219 | 427562.1900 | 4102.42005 2014-06-06 08:18:00 | 4101.45000 | 4103.00000 | 4099.80000 | 4100.96000 | 155.6298 | 638199.0100 | 4100.74999 2014-06-06 08:19:00 | 4100.96000 | 4101.18000 | 4098.00000 | 4098.12000 | 103.2621 | 423373.4200 | 4099.99005 2014-06-06 08:20:00 | 4098.12000 | 4100.00000 | 4096.55000 | 4099.52000 | 85.6941 | 351219.8000 | 4098.53009 2014-06-06 08:21:00 | 4098.61000 | 4100.93000 | 4096.60000 | 4100.93000 | 97.3131 | 398978.7500 | 4099.95007 2014-06-06 08:22:00 | 4100.94000 | 4103.00000 | 4100.37000 | 4103.00000 | 76.9030 | 315431.4600 | 4101.68006 2014-06-06 08:23:00 | 4101.81000 | 4102.98000 | 4098.00000 | 4098.95000 | 36.2580 | 148662.7900 | 4100.13998 2014-06-06 08:24:00 | 4098.95000 | 4103.04000 | 4098.05000 | 4102.39000 | 29.8290 | 122309.1700 | 4100.33999 2014-06-06 08:25:00 | 4101.61000 | 4102.40000 | 4100.36000 | 4101.62000 | 47.3840 | 194340.1200 | 4101.39005 2014-06-06 08:26:00 | 4101.30000 | 4101.30000 | 4098.00000 | 4100.93000 | 79.1320 | 324428.5400 | 4099.84004 2014-06-06 08:27:00 | 4101.00000 | 4106.00000 | 4100.00000 | 4104.95000 | 54.3930 | 223186.6400 | 4103.22004 2014-06-06 08:28:00 | 4104.65000 | 4105.96000 | 4099.97000 | 4100.02000 | 76.4291 | 313579.2800 | 4102.87998 2014-06-06 08:29:00 | 4100.05000 | 4105.00000 | 4100.05000 | 4103.07000 | 78.5760 | 322303.1800 | 4101.79992 2014-06-06 08:30:00 | 4105.00000 | 4109.80000 | 4104.51000 | 4107.16000 | 94.0660 | 386324.4300 | 4106.94991 2014-06-06 08:31:00 | 4107.16000 | 4108.98000 | 4100.00000 | 4105.15000 | 154.6022 | 634487.3200 | 4104.00008 2014-06-06 08:32:00 | 4105.20000 | 4109.03000 | 4105.20000 | 4107.00000 | 44.5330 | 182892.6900 | 4106.90003 2014-06-06 08:33:00 | 4104.74000 | 4107.00000 | 4104.71000 | 4107.00000 | 98.9390 | 406226.7100 | 4105.82998 2014-06-06 08:34:00 | 4106.83000 | 4113.00000 | 4105.63000 | 4112.97000 | 104.1880 | 428162.6500 | 4109.51995 2014-06-06 08:35:00 | 4112.97000 | 4116.23000 | 4111.26000 | 4116.02000 | 102.3090 | 421006.4800 | 4115.04997 2014-06-06 08:36:00 | 4116.02000 | 4116.98000 | 4112.00000 | 4115.00000 | 117.0939 | 481720.9400 | 4113.97011 2014-06-06 08:37:00 | 4115.00000 | 4118.98000 | 4114.04000 | 4117.98000 | 156.7070 | 645275.5500 | 4117.71989 2014-06-06 08:38:00 | 4116.36000 | 4117.82000 | 4113.94000 | 4113.94000 | 96.5220 | 397243.1000 | 4115.57005 2014-06-06 08:39:00 | 4113.98000 | 4115.00000 | 4111.97000 | 4114.87000 | 118.6320 | 487949.0100 | 4113.13006 2014-06-06 08:40:00 | 4114.00000 | 4115.03000 | 4113.92000 | 4114.98000 | 76.1890 | 313489.4400 | 4114.62998 2014-06-06 08:41:00 | 4114.99000 | 4114.99000 | 4110.00000 | 4110.07000 | 47.6670 | 196000.6700 | 4111.86997 2014-06-06 08:42:00 | 4110.13000 | 4114.99000 | 4109.00000 | 4112.01000 | 70.8540 | 291314.6200 | 4111.48007 2014-06-06 08:43:00 | 4112.07000 | 4112.98000 | 4109.92000 | 4111.14000 | 92.7870 | 381413.0500 | 4110.62993 2014-06-06 08:44:00 | 4111.16000 | 4116.90000 | 4111.16000 | 4116.90000 | 142.0952 | 584551.0300 | 4113.79983 2014-06-06 08:45:00 | 4116.84000 | 4118.99000 | 4115.00000 | 4118.97000 | 85.3291 | 351352.8100 | 4117.61998 2014-06-06 08:46:00 | 4118.96000 | 4120.50000 | 4118.93000 | 4118.93000 | 157.7058 | 649688.1400 | 4119.61984 2014-06-06 08:47:00 | 4118.91000 | 4120.63000 | 4118.80000 | 4119.01000 | 140.8841 | 580382.0300 | 4119.57014 2014-06-06 08:48:00 | 4119.10000 | 4119.98000 | 4115.30000 | 4115.93000 | 127.7990 | 526264.8200 | 4117.90997 2014-06-06 08:49:00 | 4115.32000 | 4115.91000 | 4111.98000 | 4112.98000 | 93.5421 | 384786.3800 | 4113.51005 2014-06-06 08:50:00 | 4112.76000 | 4116.95000 | 4112.76000 | 4114.98000 | 76.1140 | 313197.0200 | 4114.84007 2014-06-06 08:51:00 | 4114.98000 | 4116.00000 | 4114.96000 | 4115.60000 | 44.7240 | 184046.9000 | 4115.17004 2014-06-06 08:52:00 | 4116.00000 | 4116.98000 | 4114.00000 | 4115.00000 | 120.6249 | 496441.2800 | 4115.57985 2014-06-06 08:53:00 | 4115.02000 | 4115.02000 | 4111.02000 | 4111.92000 | 69.6940 | 286701.0600 | 4113.71007 2014-06-06 08:54:00 | 4111.53000 | 4113.10000 | 4109.92000 | 4109.92000 | 118.8029 | 488355.9800 | 4110.64008 2014-06-06 08:55:00 | 4109.88000 | 4111.76000 | 4107.51000 | 4109.95000 | 70.4160 | 289404.3200 | 4109.91993 2014-06-06 08:56:00 | 4109.27000 | 4111.00000 | 4108.40000 | 4109.87000 | 75.4741 | 310173.4700 | 4109.67007 2014-06-06 08:57:00 | 4109.90000 | 4114.98000 | 4109.90000 | 4114.12000 | 27.9710 | 115018.3400 | 4112.06001 2014-06-06 08:58:00 | 4114.14000 | 4115.03000 | 4113.29000 | 4114.73000 | 46.7350 | 192285.4800 | 4114.37994 2014-06-06 08:59:00 | 4114.73000 | 4115.98000 | 4114.00000 | 4114.88000 | 68.7090 | 282721.1000 | 4114.75998 2014-06-06 09:00:00 | 4114.86000 | 4118.05000 | 4114.02000 | 4118.00000 | 60.9711 | 251016.6400 | 4116.98002 2014-06-06 09:01:00 | 4118.02000 | 4120.00000 | 4115.76000 | 4118.10000 | 85.6141 | 352632.4200 | 4118.86008 2014-06-06 09:02:00 | 4118.09000 | 4124.40000 | 4116.52000 | 4123.00000 | 107.3570 | 442360.3000 | 4120.45992 2014-06-06 09:03:00 | 4123.02000 | 4128.00000 | 4123.02000 | 4125.09000 | 216.0263 | 891188.2300 | 4125.36980 2014-06-06 09:04:00 | 4125.11000 | 4126.88000 | 4121.15000 | 4124.36000 | 68.6049 | 282902.0500 | 4123.63992 2014-06-06 09:05:00 | 4124.36000 | 4128.00000 | 4123.29000 | 4123.96000 | 162.1370 | 669011.1400 | 4126.20988 2014-06-06 09:06:00 | 4122.05000 | 4127.00000 | 4120.50000 | 4126.09000 | 136.0891 | 561213.9500 | 4123.86997 2014-06-06 09:07:00 | 4126.09000 | 4128.00000 | 4125.00000 | 4125.98000 | 76.7220 | 316621.8000 | 4126.87004 2014-06-06 09:08:00 | 4126.00000 | 4127.87000 | 4123.00000 | 4127.02000 | 115.2209 | 475332.4300 | 4125.40003 2014-06-06 09:09:00 | 4127.04000 | 4129.90000 | 4125.12000 | 4129.89000 | 134.5420 | 555427.1200 | 4128.28007 2014-06-06 09:10:00 | 4128.02000 | 4129.90000 | 4124.00000 | 4128.06000 | 135.0911 | 557679.0900 | 4128.17004 2014-06-06 09:11:00 | 4128.97000 | 4129.00000 | 4124.01000 | 4125.00000 | 106.7081 | 440209.4500 | 4125.35995 2014-06-06 09:12:00 | 4125.00000 | 4127.91000 | 4124.01000 | 4126.17000 | 57.7730 | 238338.9400 | 4125.44004 2014-06-06 09:13:00 | 4127.00000 | 4132.06000 | 4126.97000 | 4130.32000 | 127.7200 | 527432.4300 | 4129.60000 2014-06-06 09:14:00 | 4130.32000 | 4131.98000 | 4126.74000 | 4126.99000 | 117.2030 | 483917.1600 | 4128.88009 2014-06-06 09:15:00 | 4126.92000 | 4129.00000 | 4124.06000 | 4128.00000 | 108.5370 | 447835.4000 | 4126.10992 2014-06-06 09:16:00 | 4128.01000 | 4129.29000 | 4124.67000 | 4125.92000 | 88.3629 | 364662.4000 | 4126.87006 2014-06-06 09:17:00 | 4126.00000 | 4126.00000 | 4123.20000 | 4123.27000 | 49.2350 | 203053.4900 | 4124.16994 2014-06-06 09:18:00 | 4123.72000 | 4125.77000 | 4123.20000 | 4123.72000 | 43.4240 | 179100.1400 | 4124.45004 2014-06-06 09:19:00 | 4123.63000 | 4123.88000 | 4122.02000 | 4122.76000 | 45.2850 | 186706.7400 | 4122.92994 2014-06-06 09:20:00 | 4122.76000 | 4123.00000 | 4118.00000 | 4120.00000 | 121.6221 | 501070.8600 | 4119.90006 2014-06-06 09:21:00 | 4120.00000 | 4122.06000 | 4120.00000 | 4121.00000 | 56.8561 | 234295.8500 | 4120.85995 2014-06-06 09:22:00 | 4121.03000 | 4123.00000 | 4121.00000 | 4121.94000 | 60.0880 | 247694.5600 | 4122.19997 2014-06-06 09:23:00 | 4122.02000 | 4122.93000 | 4120.00000 | 4122.00000 | 35.7700 | 147435.2900 | 4121.76000 2014-06-06 09:24:00 | 4121.02000 | 4121.94000 | 4115.69000 | 4116.26000 | 144.8770 | 596503.4700 | 4117.30989 2014-06-06 09:25:00 | 4116.26000 | 4118.00000 | 4110.90000 | 4111.09000 | 93.4529 | 384502.5600 | 4114.40007 2014-06-06 09:26:00 | 4111.00000 | 4115.00000 | 4108.97000 | 4113.60000 | 116.5561 | 479193.4400 | 4111.26989 2014-06-06 09:27:00 | 4113.58000 | 4116.14000 | 4112.18000 | 4114.06000 | 105.8529 | 435577.2600 | 4114.93007 2014-06-06 09:28:00 | 4114.67000 | 4115.98000 | 4110.00000 | 4112.91000 | 67.2020 | 276480.9500 | 4114.18003 2014-06-06 09:29:00 | 4110.15000 | 4114.48000 | 4105.00000 | 4110.00000 | 150.3278 | 617599.3500 | 4108.34992 2014-06-06 09:30:00 | 4109.94000 | 4112.89000 | 4107.23000 | 4112.89000 | 52.6080 | 216181.9300 | 4109.29997 2014-06-06 09:31:00 | 4112.90000 | 4112.92000 | 4109.00000 | 4109.70000 | 39.6690 | 163070.3000 | 4110.76999 2014-06-06 09:32:00 | 4109.68000 | 4114.73000 | 4109.00000 | 4114.68000 | 62.6759 | 257657.6900 | 4110.94994 2014-06-06 09:33:00 | 4114.65000 | 4114.66000 | 4112.00000 | 4112.14000 | 47.6779 | 196112.2700 | 4113.26998 2014-06-06 09:34:00 | 4113.97000 | 4115.35000 | 4112.61000 | 4115.35000 | 52.2490 | 214961.8400 | 4114.17999 2014-06-06 09:35:00 | 4116.00000 | 4116.47000 | 4110.12000 | 4112.90000 | 35.3530 | 145451.7000 | 4114.27003 2014-06-06 09:36:00 | 4112.10000 | 4112.12000 | 4108.05000 | 4109.97000 | 50.1440 | 206099.4400 | 4110.15005 2014-06-06 09:37:00 | 4109.97000 | 4110.00000 | 4103.98000 | 4107.00000 | 98.8250 | 405859.6400 | 4106.84988 2014-06-06 09:38:00 | 4106.97000 | 4106.97000 | 4101.54000 | 4104.73000 | 92.5000 | 379612.4800 | 4103.92000 2014-06-06 09:39:00 | 4104.67000 | 4109.05000 | 4104.47000 | 4107.04000 | 54.9700 | 225770.7900 | 4107.16000 2014-06-06 09:40:00 | 4107.02000 | 4107.12000 | 4104.00000 | 4106.05000 | 42.5780 | 174837.0500 | 4106.27998 2014-06-06 09:41:00 | 4106.07000 | 4107.97000 | 4106.02000 | 4106.02000 | 29.9840 | 123141.5200 | 4106.91003 2014-06-06 09:42:00 | 4106.71000 | 4106.71000 | 4104.35000 | 4104.81000 | 22.3810 | 91885.8600 | 4105.53001 2014-06-06 09:43:00 | 4104.03000 | 4104.61000 | 4101.00000 | 4101.32000 | 44.3840 | 182073.4000 | 4102.23004 2014-06-06 09:44:00 | 4102.00000 | 4107.99000 | 4098.55000 | 4099.98000 | 124.7321 | 511563.6500 | 4101.30006 2014-06-06 09:45:00 | 4099.95000 | 4104.84000 | 4098.56000 | 4102.00000 | 67.4931 | 276832.2600 | 4101.64005 2014-06-06 09:46:00 | 4102.02000 | 4103.96000 | 4099.13000 | 4100.39000 | 95.5579 | 391896.3600 | 4101.13995 2014-06-06 09:47:00 | 4099.18000 | 4101.00000 | 4098.56000 | 4098.56000 | 81.0210 | 332158.6100 | 4099.66002 2014-06-06 09:48:00 | 4098.69000 | 4099.24000 | 4096.02000 | 4096.10000 | 49.0590 | 201027.4700 | 4097.66999 2014-06-06 09:49:00 | 4096.10000 | 4098.01000 | 4095.02000 | 4095.02000 | 59.8079 | 245001.3900 | 4096.46997 2014-06-06 09:50:00 | 4097.72000 | 4101.90000 | 4096.54000 | 4101.84000 | 43.5510 | 178507.7000 | 4098.82001 2014-06-06 09:51:00 | 4100.13000 | 4102.09000 | 4099.77000 | 4102.09000 | 48.6200 | 199376.6500 | 4100.71000 2014-06-06 09:52:00 | 4103.21000 | 4104.80000 | 4102.12000 | 4104.00000 | 35.2680 | 144748.9600 | 4104.25998 2014-06-06 09:53:00 | 4104.00000 | 4104.66000 | 4102.30000 | 4102.37000 | 51.5980 | 211705.7600 | 4102.97998 2014-06-06 09:54:00 | 4102.33000 | 4102.33000 | 4100.00000 | 4100.63000 | 33.8700 | 138887.7500 | 4100.61000 2014-06-06 09:55:00 | 4100.63000 | 4100.63000 | 4099.92000 | 4099.92000 | 24.0560 | 98633.2700 | 4100.14998 2014-06-06 09:56:00 | 4099.92000 | 4101.03000 | 4099.89000 | 4101.00000 | 51.6909 | 211939.5700 | 4100.13001 2014-06-06 09:57:00 | 4101.05000 | 4104.02000 | 4101.02000 | 4104.02000 | 77.1159 | 316385.8200 | 4102.72992 2014-06-06 09:58:00 | 4104.02000 | 4104.95000 | 4104.02000 | 4104.95000 | 26.6460 | 109368.0900 | 4104.47997 2014-06-06 09:59:00 | 4104.40000 | 4104.97000 | 4102.08000 | 4104.73000 | 69.5340 | 285318.7500 | 4103.30007 2014-06-06 10:00:00 | 4103.26000 | 4104.95000 | 4101.00000 | 4104.95000 | 20.5850 | 84462.0100 | 4103.08997 2014-06-06 10:01:00 | 4104.89000 | 4105.00000 | 4104.00000 | 4105.00000 | 19.2850 | 79162.6900 | 4104.87998 2014-06-06 10:02:00 | 4105.00000 | 4107.03000 | 4105.00000 | 4106.78000 | 61.7260 | 253458.8100 | 4106.18994 2014-06-06 10:03:00 | 4106.18000 | 4106.84000 | 4105.49000 | 4105.49000 | 45.5270 | 186947.5400 | 4106.29997 2014-06-06 10:04:00 | 4105.53000 | 4108.50000 | 4105.51000 | 4108.48000 | 32.4740 | 133375.4000 | 4107.14003 2014-06-06 10:05:00 | 4108.49000 | 4108.95000 | 4107.27000 | 4108.95000 | 55.8240 | 229335.0000 | 4108.18005 2014-06-06 10:06:00 | 4108.95000 | 4109.93000 | 4106.13000 | 4106.81000 | 85.7521 | 352230.0800 | 4107.54004 2014-06-06 10:07:00 | 4106.76000 | 4106.76000 | 4104.07000 | 4104.15000 | 39.4210 | 161837.2700 | 4105.36001 2014-06-06 10:08:00 | 4104.15000 | 4106.13000 | 4104.13000 | 4104.93000 | 40.0990 | 164608.5800 | 4105.04999 2014-06-06 10:09:00 | 4104.03000 | 4105.69000 | 4103.98000 | 4103.98000 | 40.6180 | 166735.6100 | 4104.96998 2014-06-06 10:10:00 | 4103.95000 | 4104.00000 | 4102.29000 | 4102.80000 | 75.5841 | 310138.8400 | 4103.23008 2014-06-06 10:11:00 | 4102.80000 | 4103.58000 | 4101.64000 | 4102.36000 | 40.1740 | 164804.8400 | 4102.28004 2014-06-06 10:12:00 | 4103.66000 | 4104.49000 | 4100.95000 | 4100.95000 | 34.5230 | 141613.8700 | 4102.02002 2014-06-06 10:13:00 | 4100.36000 | 4100.93000 | 4098.00000 | 4099.30000 | 78.4020 | 321382.4700 | 4099.16004 2014-06-06 10:14:00 | 4099.25000 | 4104.32000 | 4096.26000 | 4100.47000 | 59.8550 | 245400.0400 | 4099.90993 2014-06-06 10:15:00 | 4101.06000 | 4103.75000 | 4101.06000 | 4103.71000 | 6.7170 | 27561.2000 | 4103.20000 2014-06-06 10:16:00 | 4103.71000 | 4103.71000 | 4100.01000 | 4101.99000 | 78.8740 | 323465.2800 | 4101.04008 2014-06-06 10:17:00 | 4100.51000 | 4100.54000 | 4095.00000 | 4096.29000 | 63.2810 | 259407.8600 | 4099.30002 2014-06-06 10:18:00 | 4097.88000 | 4097.88000 | 4091.00000 | 4092.08000 | 111.0389 | 454627.7300 | 4094.30997 2014-06-06 10:19:00 | 4092.10000 | 4093.97000 | 4091.00000 | 4093.97000 | 51.2250 | 209610.2300 | 4091.94994 2014-06-06 10:20:00 | 4093.95000 | 4094.80000 | 4092.83000 | 4093.05000 | 51.6110 | 211263.7900 | 4093.39001 2014-06-06 10:21:00 | 4094.00000 | 4095.00000 | 4091.96000 | 4092.92000 | 75.9839 | 311025.7200 | 4093.31007 2014-06-06 10:22:00 | 4092.90000 | 4093.00000 | 4090.10000 | 4090.84000 | 111.6309 | 456802.7200 | 4092.08003 2014-06-06 10:23:00 | 4090.84000 | 4091.84000 | 4090.10000 | 4091.82000 | 27.9750 | 114439.4200 | 4090.76997 2014-06-06 10:24:00 | 4091.82000 | 4096.04000 | 4091.82000 | 4096.00000 | 30.3970 | 124456.7500 | 4094.37998 2014-06-06 10:25:00 | 4096.03000 | 4096.23000 | 4093.07000 | 4093.78000 | 17.7360 | 72625.7600 | 4094.81998 2014-06-06 10:26:00 | 4093.83000 | 4095.16000 | 4092.48000 | 4094.49000 | 78.6399 | 321969.1400 | 4094.22000 2014-06-06 10:27:00 | 4094.51000 | 4097.23000 | 4093.14000 | 4096.02000 | 35.4910 | 145358.0900 | 4095.63001 2014-06-06 10:28:00 | 4096.79000 | 4096.79000 | 4092.02000 | 4092.45000 | 31.3150 | 128219.1100 | 4094.49996 2014-06-06 10:29:00 | 4092.52000 | 4094.15000 | 4092.50000 | 4093.93000 | 20.0470 | 82059.9700 | 4093.37999 2014-06-06 10:30:00 | 4093.83000 | 4093.83000 | 4090.20000 | 4090.22000 | 37.3730 | 152929.7300 | 4091.98003 2014-06-06 10:31:00 | 4090.22000 | 4092.02000 | 4090.22000 | 4090.93000 | 8.0440 | 32909.4000 | 4091.17001 2014-06-06 10:32:00 | 4091.72000 | 4092.05000 | 4090.87000 | 4091.99000 | 49.6730 | 203238.1500 | 4091.52004 2014-06-06 10:33:00 | 4091.97000 | 4094.02000 | 4090.99000 | 4094.00000 | 18.4510 | 75507.6500 | 4092.33000 2014-06-06 10:34:00 | 4094.02000 | 4095.00000 | 4092.00000 | 4092.40000 | 21.6610 | 88676.0100 | 4093.81001 2014-06-06 10:35:00 | 4092.45000 | 4094.45000 | 4092.45000 | 4094.27000 | 18.9680 | 77651.9000 | 4093.83999 2014-06-06 10:36:00 | 4094.02000 | 4094.02000 | 4092.00000 | 4092.07000 | 13.4160 | 54913.3700 | 4093.12999 2014-06-06 10:37:00 | 4092.02000 | 4093.11000 | 4092.02000 | 4093.08000 | 11.5800 | 47395.4500 | 4092.87000 2014-06-06 10:38:00 | 4093.10000 | 4094.00000 | 4093.08000 | 4093.08000 | 4.9850 | 20405.4200 | 4093.35999 2014-06-06 10:39:00 | 4093.06000 | 4093.62000 | 4093.00000 | 4093.59000 | 10.4190 | 42649.6800 | 4093.45000 2014-06-06 10:40:00 | 4093.80000 | 4095.99000 | 4093.80000 | 4095.06000 | 13.2410 | 54228.0900 | 4095.47000 2014-06-06 10:41:00 | 4095.98000 | 4097.68000 | 4095.05000 | 4097.02000 | 47.4370 | 194345.0600 | 4096.90997 2014-06-06 10:42:00 | 4097.64000 | 4098.12000 | 4097.00000 | 4097.24000 | 25.4880 | 104439.3700 | 4097.58999 2014-06-06 10:43:00 | 4097.71000 | 4100.57000 | 4097.44000 | 4098.97000 | 45.8790 | 188089.8500 | 4099.68999 2014-06-06 10:44:00 | 4098.97000 | 4100.00000 | 4097.33000 | 4098.69000 | 27.8120 | 113982.9700 | 4098.34001 2014-06-06 10:45:00 | 4098.64000 | 4099.00000 | 4096.23000 | 4099.00000 | 30.2070 | 123778.7000 | 4097.67998 2014-06-06 10:46:00 | 4096.65000 | 4101.00000 | 4096.65000 | 4100.94000 | 37.9130 | 155433.4800 | 4099.74003 2014-06-06 10:47:00 | 4100.86000 | 4100.86000 | 4099.00000 | 4099.93000 | 21.8740 | 89685.5800 | 4100.10002 2014-06-06 10:48:00 | 4100.02000 | 4103.62000 | 4100.02000 | 4103.47000 | 45.8700 | 188180.8400 | 4102.48000 2014-06-06 10:49:00 | 4103.53000 | 4104.00000 | 4102.16000 | 4102.52000 | 28.7650 | 118037.1400 | 4103.49996 2014-06-06 10:50:00 | 4104.10000 | 4105.80000 | 4103.00000 | 4105.08000 | 59.7119 | 245110.9600 | 4104.89003 2014-06-06 10:51:00 | 4105.10000 | 4105.80000 | 4104.89000 | 4105.80000 | 47.6139 | 195468.1100 | 4105.27005 2014-06-06 10:52:00 | 4105.80000 | 4107.00000 | 4105.80000 | 4106.99000 | 10.1200 | 41558.0100 | 4106.52000 2014-06-06 10:53:00 | 4107.50000 | 4109.96000 | 4106.98000 | 4107.73000 | 75.3581 | 309528.8100 | 4107.43996 2014-06-06 10:54:00 | 4107.75000 | 4110.00000 | 4107.66000 | 4107.92000 | 34.8290 | 143094.3400 | 4108.47999 2014-06-06 10:55:00 | 4108.05000 | 4110.00000 | 4107.85000 | 4107.94000 | 37.7930 | 155286.6500 | 4108.87003 2014-06-06 10:56:00 | 4107.68000 | 4107.88000 | 4103.22000 | 4103.22000 | 82.5299 | 338841.5600 | 4105.68000 2014-06-06 10:57:00 | 4103.23000 | 4104.80000 | 4102.55000 | 4102.86000 | 25.8860 | 106210.2300 | 4102.99997 2014-06-06 10:58:00 | 4103.24000 | 4104.94000 | 4103.22000 | 4104.91000 | 19.7480 | 81044.8800 | 4103.94999 2014-06-06 10:59:00 | 4104.33000 | 4107.41000 | 4104.33000 | 4105.74000 | 24.3650 | 100034.0600 | 4105.64997 2014-06-06 11:00:00 | 4106.00000 | 4108.00000 | 4105.43000 | 4108.00000 | 15.0180 | 61683.2200 | 4107.28999 2014-06-06 11:01:00 | 4108.00000 | 4109.55000 | 4108.00000 | 4108.12000 | 11.3480 | 46619.3600 | 4108.15999 2014-06-06 11:02:00 | 4107.96000 | 4109.05000 | 4107.00000 | 4109.05000 | 39.6190 | 162744.1000 | 4107.72999 2014-06-06 11:03:00 | 4107.50000 | 4108.93000 | 4106.05000 | 4107.15000 | 28.3840 | 116585.0900 | 4107.42003 2014-06-06 11:04:00 | 4107.40000 | 4107.56000 | 4106.02000 | 4106.85000 | 30.7500 | 126286.4300 | 4106.88000 2014-06-06 11:05:00 | 4106.90000 | 4110.22000 | 4106.89000 | 4110.22000 | 32.3800 | 133036.7900 | 4108.61000 2014-06-06 11:06:00 | 4110.22000 | 4113.47000 | 4110.22000 | 4112.28000 | 33.2270 | 136626.2600 | 4111.89998 2014-06-06 11:07:00 | 4112.42000 | 4114.00000 | 4111.86000 | 4113.00000 | 23.6650 | 97318.6900 | 4112.34997 2014-06-06 11:08:00 | 4112.99000 | 4113.04000 | 4110.00000 | 4112.00000 | 38.6100 | 158767.8500 | 4112.09000 2014-06-06 11:09:00 | 4112.00000 | 4114.01000 | 4111.59000 | 4113.02000 | 28.9630 | 119119.5800 | 4112.82002 2014-06-06 11:10:00 | 4113.08000 | 4114.58000 | 4113.00000 | 4113.02000 | 38.4630 | 158219.8800 | 4113.56003 2014-06-06 11:11:00 | 4113.00000 | 4113.04000 | 4110.43000 | 4112.25000 | 31.4620 | 129391.8400 | 4112.64002 2014-06-06 11:12:00 | 4110.58000 | 4111.98000 | 4110.00000 | 4110.00000 | 29.4050 | 120861.3700 | 4110.22996 2014-06-06 11:13:00 | 4110.02000 | 4110.22000 | 4108.62000 | 4108.66000 | 35.9540 | 147770.0100 | 4109.97004 2014-06-06 11:14:00 | 4109.92000 | 4109.92000 | 4108.68000 | 4109.29000 | 14.5140 | 59641.6400 | 4109.25001 2014-06-06 11:15:00 | 4109.29000 | 4110.60000 | 4108.68000 | 4109.98000 | 15.0420 | 61815.0000 | 4109.49001 2014-06-06 11:16:00 | 4109.98000 | 4111.00000 | 4109.27000 | 4110.48000 | 31.6700 | 130174.2400 | 4110.33000 2014-06-06 11:17:00 | 4110.51000 | 4111.00000 | 4108.62000 | 4108.62000 | 14.3590 | 59016.0100 | 4110.04000 2014-06-06 11:18:00 | 4109.64000 | 4109.91000 | 4108.64000 | 4109.47000 | 24.1090 | 99072.7300 | 4109.36999 2014-06-06 11:19:00 | 4108.64000 | 4108.64000 | 4108.50000 | 4108.50000 | 8.9090 | 36603.0700 | 4108.55000 2014-06-06 11:20:00 | 4108.62000 | 4108.88000 | 4108.02000 | 4108.88000 | 9.6040 | 39458.2400 | 4108.52001 2014-06-06 11:21:00 | 4108.05000 | 4108.05000 | 4103.20000 | 4105.09000 | 32.6310 | 133977.2900 | 4105.83001 2014-06-06 11:22:00 | 4104.70000 | 4104.99000 | 4103.20000 | 4103.70000 | 42.2200 | 173274.6200 | 4104.09000 2014-06-06 11:23:00 | 4103.55000 | 4104.32000 | 4103.22000 | 4104.32000 | 32.3600 | 132800.9500 | 4103.86000 2014-06-06 11:24:00 | 4104.32000 | 4105.92000 | 4103.48000 | 4105.00000 | 19.4340 | 79776.3800 | 4104.99002 2014-06-06 11:25:00 | 4105.27000 | 4106.87000 | 4104.07000 | 4105.98000 | 57.0810 | 234355.5700 | 4105.67001 2014-06-06 11:26:00 | 4105.96000 | 4106.51000 | 4105.00000 | 4106.00000 | 8.5530 | 35114.9800 | 4105.57001 2014-06-06 11:27:00 | 4105.63000 | 4106.00000 | 4105.54000 | 4105.98000 | 7.1340 | 29289.4400 | 4105.61001 2014-06-06 11:28:00 | 4106.00000 | 4106.00000 | 4105.14000 | 4105.14000 | 9.7980 | 40224.3400 | 4105.36000 2014-06-06 11:29:00 | 4105.02000 | 4105.50000 | 4103.38000 | 4103.78000 | 24.1230 | 99025.4700 | 4105.02002 2014-06-06 11:30:00 | 4103.92000 | 4104.55000 | 4103.20000 | 4103.22000 | 12.5190 | 51376.3800 | 4103.87000 2014-06-06 11:31:00 | 4103.23000 | 4107.50000 | 4103.22000 | 4106.07000 | 32.4750 | 133317.1400 | 4105.21996 2014-06-06 11:32:00 | 4105.97000 | 4105.97000 | 4105.02000 | 4105.77000 | 5.8460 | 24002.2500 | 4105.75999 2014-06-06 11:33:00 | 4105.21000 | 4106.00000 | 4105.21000 | 4106.00000 | 20.1020 | 82537.3100 | 4105.93001 2014-06-06 11:34:00 | 4105.99000 | 4108.91000 | 4105.22000 | 4108.91000 | 28.1270 | 115511.9700 | 4106.79998 2014-06-06 11:35:00 | 4108.98000 | 4110.00000 | 4108.97000 | 4110.00000 | 12.8020 | 52607.1800 | 4109.29001 2014-06-06 11:36:00 | 4109.97000 | 4111.04000 | 4107.57000 | 4109.64000 | 74.6140 | 306662.6400 | 4109.99007 2014-06-06 11:37:00 | 4109.67000 | 4109.69000 | 4107.65000 | 4109.06000 | 15.1770 | 62363.1200 | 4109.04999 2014-06-06 11:38:00 | 4109.13000 | 4109.13000 | 4108.00000 | 4108.92000 | 19.2520 | 79100.0000 | 4108.66001 2014-06-06 11:39:00 | 4108.90000 | 4113.51000 | 4108.90000 | 4113.51000 | 65.5669 | 269519.4200 | 4110.59995 2014-06-06 11:40:00 | 4113.54000 | 4114.87000 | 4113.00000 | 4113.38000 | 63.2921 | 260366.4900 | 4113.73003 2014-06-06 11:41:00 | 4113.28000 | 4113.95000 | 4111.52000 | 4112.00000 | 35.8520 | 147444.4000 | 4112.58002 2014-06-06 11:42:00 | 4112.84000 | 4112.90000 | 4109.94000 | 4110.75000 | 49.2830 | 202635.9100 | 4111.68004 2014-06-06 11:43:00 | 4111.00000 | 4112.86000 | 4111.00000 | 4112.86000 | 19.3110 | 79410.6900 | 4112.20000 2014-06-06 11:44:00 | 4112.58000 | 4112.58000 | 4111.08000 | 4112.28000 | 5.3290 | 21912.3900 | 4111.91000 2014-06-06 11:45:00 | 4111.90000 | 4112.05000 | 4109.47000 | 4110.08000 | 25.1000 | 103181.4500 | 4110.81000 2014-06-06 11:46:00 | 4109.18000 | 4111.74000 | 4108.97000 | 4110.69000 | 12.2280 | 50255.0700 | 4109.83999 2014-06-06 11:47:00 | 4110.21000 | 4111.92000 | 4108.01000 | 4111.92000 | 27.9790 | 114999.1800 | 4110.19999 2014-06-06 11:48:00 | 4111.09000 | 4112.00000 | 4109.78000 | 4111.97000 | 30.4650 | 125255.4800 | 4111.45996 2014-06-06 11:49:00 | 4111.95000 | 4111.95000 | 4109.22000 | 4111.40000 | 23.4780 | 96526.1400 | 4111.33999 2014-06-06 11:50:00 | 4109.31000 | 4109.38000 | 4103.55000 | 4107.25000 | 35.3960 | 145363.5200 | 4106.77997 2014-06-06 11:51:00 | 4106.68000 | 4107.15000 | 4103.70000 | 4105.04000 | 80.1060 | 328801.3200 | 4104.57992 2014-06-06 11:52:00 | 4105.06000 | 4110.00000 | 4105.00000 | 4106.38000 | 49.1819 | 202097.9500 | 4109.19002 2014-06-06 11:53:00 | 4106.40000 | 4108.04000 | 4106.40000 | 4108.04000 | 17.0370 | 69979.2800 | 4107.48999 2014-06-06 11:54:00 | 4108.05000 | 4109.27000 | 4105.00000 | 4106.16000 | 34.6410 | 142256.0300 | 4106.58001 2014-06-06 11:55:00 | 4106.77000 | 4106.96000 | 4104.95000 | 4105.59000 | 40.8500 | 167730.8600 | 4106.02000 2014-06-06 11:56:00 | 4106.44000 | 4107.00000 | 4105.70000 | 4106.13000 | 23.2660 | 95532.4400 | 4106.09998 2014-06-06 11:57:00 | 4106.13000 | 4106.17000 | 4105.46000 | 4105.89000 | 3.9360 | 16161.4100 | 4106.05000 2014-06-06 11:58:00 | 4105.88000 | 4105.88000 | 4105.00000 | 4105.00000 | 4.1240 | 16929.5600 | 4105.13000 2014-06-06 11:59:00 | 4105.10000 | 4105.10000 | 4103.74000 | 4104.12000 | 31.4980 | 129281.8700 | 4104.44998 2014-06-06 12:00:00 | 4104.83000 | 4105.05000 | 4103.90000 | 4105.04000 | 20.9820 | 86128.1200 | 4104.86001 2014-06-06 12:01:00 | 4105.87000 | 4109.00000 | 4105.87000 | 4108.71000 | 40.1520 | 164894.7700 | 4106.76002 2014-06-06 12:02:00 | 4108.99000 | 4112.00000 | 4108.92000 | 4111.10000 | 44.5701 | 183214.1200 | 4110.70000 2014-06-06 12:03:00 | 4111.73000 | 4112.00000 | 4108.29000 | 4108.29000 | 45.1470 | 185548.3200 | 4109.86997 2014-06-06 12:04:00 | 4109.92000 | 4109.93000 | 4107.24000 | 4107.98000 | 51.8010 | 212809.3100 | 4108.21001 2014-06-06 12:05:00 | 4107.94000 | 4111.04000 | 4107.90000 | 4111.04000 | 17.9770 | 73858.4600 | 4108.49999 2014-06-06 12:06:00 | 4109.22000 | 4111.00000 | 4109.22000 | 4111.00000 | 10.7310 | 44113.3500 | 4110.83000 2014-06-06 12:07:00 | 4111.04000 | 4112.00000 | 4111.02000 | 4111.47000 | 11.4530 | 47092.1200 | 4111.77001 2014-06-06 12:08:00 | 4111.47000 | 4111.47000 | 4109.48000 | 4111.18000 | 23.9040 | 98259.9100 | 4110.61002 2014-06-06 12:09:00 | 4110.86000 | 4110.86000 | 4108.21000 | 4110.00000 | 67.3670 | 276857.4800 | 4109.68995 2014-06-06 12:10:00 | 4110.00000 | 4111.29000 | 4109.97000 | 4110.85000 | 20.4050 | 83875.4100 | 4110.52998 2014-06-06 12:11:00 | 4110.88000 | 4111.60000 | 4110.88000 | 4111.60000 | 5.8020 | 23851.9600 | 4110.99000 2014-06-06 12:12:00 | 4111.21000 | 4112.89000 | 4111.21000 | 4112.54000 | 13.2100 | 54323.0500 | 4112.27000 2014-06-06 12:13:00 | 4112.54000 | 4113.00000 | 4112.54000 | 4112.92000 | 20.3960 | 83886.4900 | 4112.88998 2014-06-06 12:14:00 | 4112.94000 | 4118.99000 | 4112.92000 | 4114.98000 | 73.2540 | 301457.6900 | 4115.24007 2014-06-06 12:15:00 | 4116.99000 | 4118.99000 | 4112.00000 | 4114.07000 | 56.0089 | 230584.3500 | 4116.91999 2014-06-06 12:16:00 | 4114.11000 | 4118.97000 | 4114.08000 | 4116.64000 | 38.4230 | 158187.8100 | 4117.01003 2014-06-06 12:17:00 | 4115.02000 | 4117.74000 | 4115.02000 | 4116.21000 | 62.9820 | 259239.7800 | 4116.09003 2014-06-06 12:18:00 | 4116.27000 | 4118.02000 | 4116.00000 | 4117.99000 | 30.1710 | 124216.1000 | 4117.07001 2014-06-06 12:19:00 | 4117.20000 | 4125.00000 | 4116.41000 | 4121.16000 | 285.3630 | 1176009.5800 | 4121.10021 2014-06-06 12:20:00 | 4121.98000 | 4130.08000 | 4121.20000 | 4126.11000 | 219.0120 | 904055.4700 | 4127.88011 2014-06-06 12:21:00 | 4127.60000 | 4128.08000 | 4125.05000 | 4125.05000 | 97.5261 | 402475.6000 | 4126.84991 2014-06-06 12:22:00 | 4125.05000 | 4126.02000 | 4125.00000 | 4125.68000 | 53.1710 | 219340.6300 | 4125.19001 2014-06-06 12:23:00 | 4125.02000 | 4125.56000 | 4121.83000 | 4122.10000 | 26.2630 | 108302.6300 | 4123.77002 2014-06-06 12:24:00 | 4122.16000 | 4122.16000 | 4117.03000 | 4118.00000 | 77.6540 | 319873.2400 | 4119.21008 2014-06-06 12:25:00 | 4118.02000 | 4122.40000 | 4117.00000 | 4117.00000 | 79.2820 | 326557.8100 | 4118.94004 2014-06-06 12:26:00 | 4116.98000 | 4117.98000 | 4115.11000 | 4116.02000 | 63.4889 | 261352.8300 | 4116.50998 2014-06-06 12:27:00 | 4116.00000 | 4117.90000 | 4115.11000 | 4116.00000 | 52.6350 | 216662.6100 | 4116.31994 2014-06-06 12:28:00 | 4117.76000 | 4117.76000 | 4115.45000 | 4116.29000 | 30.5670 | 125832.6700 | 4116.61998 2014-06-06 12:29:00 | 4116.29000 | 4117.02000 | 4116.00000 | 4116.31000 | 64.4849 | 265433.5200 | 4116.20992 2014-06-06 12:30:00 | 4116.33000 | 4118.00000 | 4116.03000 | 4118.00000 | 22.7370 | 93605.0000 | 4116.85998 2014-06-06 12:31:00 | 4118.00000 | 4120.00000 | 4116.05000 | 4117.68000 | 72.9950 | 300599.3100 | 4118.07991 2014-06-06 12:32:00 | 4116.47000 | 4119.50000 | 4116.47000 | 4117.90000 | 68.6800 | 282818.1200 | 4117.91000 2014-06-06 12:33:00 | 4117.90000 | 4117.90000 | 4116.50000 | 4117.00000 | 13.6820 | 56330.9300 | 4117.16001 2014-06-06 12:34:00 | 4117.28000 | 4117.34000 | 4115.23000 | 4115.24000 | 16.0230 | 65960.3400 | 4116.60001 2014-06-06 12:35:00 | 4115.24000 | 4116.04000 | 4115.22000 | 4115.22000 | 21.1770 | 87154.6400 | 4115.52998 2014-06-06 12:36:00 | 4115.50000 | 4115.82000 | 4112.23000 | 4112.39000 | 61.1200 | 251476.3700 | 4114.47000 2014-06-06 12:37:00 | 4113.88000 | 4113.94000 | 4107.96000 | 4108.81000 | 97.0861 | 399031.4300 | 4110.07991 2014-06-06 12:38:00 | 4108.10000 | 4114.94000 | 4108.10000 | 4114.94000 | 79.5380 | 326957.8300 | 4110.70996 2014-06-06 12:39:00 | 4114.58000 | 4114.60000 | 4112.24000 | 4112.53000 | 45.4970 | 187131.7500 | 4113.05997 2014-06-06 12:40:00 | 4112.54000 | 4113.08000 | 4109.45000 | 4110.08000 | 34.1440 | 140383.7100 | 4111.52003 2014-06-06 12:41:00 | 4110.10000 | 4111.82000 | 4109.13000 | 4111.12000 | 32.2700 | 132665.3200 | 4111.10000 2014-06-06 12:42:00 | 4111.98000 | 4111.98000 | 4111.10000 | 4111.79000 | 13.6340 | 56054.9900 | 4111.41001 2014-06-06 12:43:00 | 4111.12000 | 4111.60000 | 4110.67000 | 4111.60000 | 18.1270 | 74521.8600 | 4111.09999 2014-06-06 12:44:00 | 4111.60000 | 4113.17000 | 4111.12000 | 4113.17000 | 6.7990 | 27957.8700 | 4112.06000 2014-06-06 12:45:00 | 4113.96000 | 4114.99000 | 4112.49000 | 4114.00000 | 40.8430 | 168034.1900 | 4114.15003 2014-06-06 12:46:00 | 4113.97000 | 4115.24000 | 4113.97000 | 4115.24000 | 15.5050 | 63791.0000 | 4114.21998 2014-06-06 12:47:00 | 4114.95000 | 4115.88000 | 4113.20000 | 4114.03000 | 23.8750 | 98222.7500 | 4114.03997 2014-06-06 12:48:00 | 4114.00000 | 4114.00000 | 4111.14000 | 4112.89000 | 26.1540 | 107566.3300 | 4112.81003 2014-06-06 12:49:00 | 4112.24000 | 4113.95000 | 4112.24000 | 4113.60000 | 71.6810 | 294836.9400 | 4113.18002 2014-06-06 12:50:00 | 4113.31000 | 4114.00000 | 4112.90000 | 4113.94000 | 45.5190 | 187239.3600 | 4113.42999 2014-06-06 12:51:00 | 4113.95000 | 4114.96000 | 4113.00000 | 4113.97000 | 32.9680 | 135630.9800 | 4114.01998 2014-06-06 12:52:00 | 4113.96000 | 4114.55000 | 4113.14000 | 4114.52000 | 33.4540 | 137634.3400 | 4114.14003 2014-06-06 12:53:00 | 4114.02000 | 4115.99000 | 4113.98000 | 4115.96000 | 35.9200 | 147812.2500 | 4115.04000 2014-06-06 12:54:00 | 4115.87000 | 4115.89000 | 4113.98000 | 4114.06000 | 12.4490 | 51226.1200 | 4114.88000 2014-06-06 12:55:00 | 4114.08000 | 4115.99000 | 4111.18000 | 4111.18000 | 51.2010 | 210603.2000 | 4113.26001 2014-06-06 12:56:00 | 4111.18000 | 4112.00000 | 4108.12000 | 4109.64000 | 72.7210 | 298896.4200 | 4110.18002 2014-06-06 12:57:00 | 4109.78000 | 4109.78000 | 4108.00000 | 4109.30000 | 32.0800 | 131800.3700 | 4108.49000 2014-06-06 12:58:00 | 4108.29000 | 4110.00000 | 4108.17000 | 4109.57000 | 33.2700 | 136715.3800 | 4109.27000 2014-06-06 12:59:00 | 4109.58000 | 4111.37000 | 4109.58000 | 4109.58000 | 35.2300 | 144809.5300 | 4110.40000 2014-06-06 13:00:00 | 4108.15000 | 4110.52000 | 4108.02000 | 4109.40000 | 54.0840 | 222249.6300 | 4109.34005 2014-06-06 13:01:00 | 4110.45000 | 4111.19000 | 4109.00000 | 4110.00000 | 49.5910 | 203823.4500 | 4110.09001 2014-06-06 13:02:00 | 4109.02000 | 4110.27000 | 4108.02000 | 4110.27000 | 29.5920 | 121612.0300 | 4109.63001 2014-06-06 13:03:00 | 4108.58000 | 4109.82000 | 4108.00000 | 4108.00000 | 16.0400 | 65906.3000 | 4108.87000 2014-06-06 13:04:00 | 4107.64000 | 4108.00000 | 4105.48000 | 4107.44000 | 68.1300 | 279784.7500 | 4106.63000 2014-06-06 13:05:00 | 4106.27000 | 4106.98000 | 4103.67000 | 4103.67000 | 97.3350 | 399580.5100 | 4105.20988 2014-06-06 13:06:00 | 4104.00000 | 4105.41000 | 4102.98000 | 4105.24000 | 38.8960 | 159625.9600 | 4103.91996 2014-06-06 13:07:00 | 4105.50000 | 4105.52000 | 4104.00000 | 4105.00000 | 35.2460 | 144684.5900 | 4104.98997 2014-06-06 13:08:00 | 4105.11000 | 4107.43000 | 4105.11000 | 4105.92000 | 21.6950 | 89075.6700 | 4105.81997 2014-06-06 13:09:00 | 4105.92000 | 4109.14000 | 4105.92000 | 4109.02000 | 21.6490 | 88901.5800 | 4106.49999 2014-06-06 13:10:00 | 4107.16000 | 4109.88000 | 4107.16000 | 4108.85000 | 45.4990 | 186939.3400 | 4108.64999 2014-06-06 13:11:00 | 4108.86000 | 4111.20000 | 4108.86000 | 4109.99000 | 56.2340 | 231125.8200 | 4110.07006 2014-06-06 13:12:00 | 4109.99000 | 4110.11000 | 4102.00000 | 4108.83000 | 38.4330 | 157843.2900 | 4106.97003 2014-06-06 13:13:00 | 4108.72000 | 4110.00000 | 4106.63000 | 4110.00000 | 24.4540 | 100449.3600 | 4107.69002 2014-06-06 13:14:00 | 4109.99000 | 4110.11000 | 4109.91000 | 4110.10000 | 11.7720 | 48382.8800 | 4110.00001 2014-06-06 13:15:00 | 4109.91000 | 4110.96000 | 4108.00000 | 4108.00000 | 86.9519 | 357311.5100 | 4109.30004 2014-06-06 13:16:00 | 4108.90000 | 4109.00000 | 4107.04000 | 4109.00000 | 62.2320 | 255636.5500 | 4107.80003 2014-06-06 13:17:00 | 4108.08000 | 4110.50000 | 4108.08000 | 4110.00000 | 12.9030 | 53018.5400 | 4109.01001 2014-06-06 13:18:00 | 4109.25000 | 4111.00000 | 4109.25000 | 4110.50000 | 11.4060 | 46884.3400 | 4110.49999 2014-06-06 13:19:00 | 4110.90000 | 4112.00000 | 4107.95000 | 4112.00000 | 154.6390 | 635465.6200 | 4109.34996 2014-06-06 13:20:00 | 4112.00000 | 4113.00000 | 4110.34000 | 4112.95000 | 13.5630 | 55770.6200 | 4111.97001 2014-06-06 13:21:00 | 4112.78000 | 4115.00000 | 4111.89000 | 4111.93000 | 76.9310 | 316407.3700 | 4112.87002 2014-06-06 13:22:00 | 4111.90000 | 4115.00000 | 4111.85000 | 4114.58000 | 33.3930 | 137365.5400 | 4113.60002 2014-06-06 13:23:00 | 4114.80000 | 4117.19000 | 4114.80000 | 4116.13000 | 66.9569 | 275603.4800 | 4116.12995 2014-06-06 13:24:00 | 4116.96000 | 4117.00000 | 4112.10000 | 4115.83000 | 32.8410 | 135168.7200 | 4115.85001 2014-06-06 13:25:00 | 4115.04000 | 4115.04000 | 4112.28000 | 4113.97000 | 26.0880 | 107316.9500 | 4113.64999 2014-06-06 13:26:00 | 4114.00000 | 4115.76000 | 4112.05000 | 4112.08000 | 26.8310 | 110360.1000 | 4113.16001 2014-06-06 13:27:00 | 4112.06000 | 4113.36000 | 4112.04000 | 4113.10000 | 29.1270 | 119800.4800 | 4113.03998 2014-06-06 13:28:00 | 4113.14000 | 4115.00000 | 4112.65000 | 4113.65000 | 64.4381 | 265080.1500 | 4113.71997 2014-06-06 13:29:00 | 4113.07000 | 4113.50000 | 4112.44000 | 4112.65000 | 23.9900 | 98671.1200 | 4113.01000 2014-06-06 13:30:00 | 4112.67000 | 4112.67000 | 4111.71000 | 4112.00000 | 20.3210 | 83565.3400 | 4112.27000 2014-06-06 13:31:00 | 4111.99000 | 4113.19000 | 4111.99000 | 4113.19000 | 25.8490 | 106292.8400 | 4112.06999 2014-06-06 13:32:00 | 4113.42000 | 4113.62000 | 4112.21000 | 4113.56000 | 22.4810 | 92469.0900 | 4113.21001 2014-06-06 13:33:00 | 4113.63000 | 4114.99000 | 4112.13000 | 4114.09000 | 52.1100 | 214345.4700 | 4113.33000 2014-06-06 13:34:00 | 4114.00000 | 4114.62000 | 4114.00000 | 4114.24000 | 8.5330 | 35107.0800 | 4114.27001 2014-06-06 13:35:00 | 4114.27000 | 4115.00000 | 4113.00000 | 4113.49000 | 51.2220 | 210729.9100 | 4114.05003 2014-06-06 13:36:00 | 4114.97000 | 4115.02000 | 4113.60000 | 4113.86000 | 30.2390 | 124412.1100 | 4114.28999 2014-06-06 13:37:00 | 4113.61000 | 4113.80000 | 4112.50000 | 4113.80000 | 61.3260 | 252252.4300 | 4113.29994 2014-06-06 13:38:00 | 4113.80000 | 4114.38000 | 4113.78000 | 4114.38000 | 3.1160 | 12818.8600 | 4113.88000 2014-06-06 13:39:00 | 4113.84000 | 4114.99000 | 4113.82000 | 4114.10000 | 13.4590 | 55375.3400 | 4114.37000 2014-06-06 13:40:00 | 4114.35000 | 4114.53000 | 4112.50000 | 4112.90000 | 30.5520 | 125678.0900 | 4113.58001 2014-06-06 13:41:00 | 4112.84000 | 4112.84000 | 4112.50000 | 4112.52000 | 22.6530 | 93161.7100 | 4112.55002 2014-06-06 13:42:00 | 4112.98000 | 4113.05000 | 4112.50000 | 4112.50000 | 18.2750 | 75158.5400 | 4112.64002 2014-06-06 13:43:00 | 4112.51000 | 4112.51000 | 4112.00000 | 4112.46000 | 41.0460 | 168789.9900 | 4112.21996 2014-06-06 13:44:00 | 4112.48000 | 4112.50000 | 4112.00000 | 4112.46000 | 10.5200 | 43259.8500 | 4112.15000 2014-06-06 13:45:00 | 4112.46000 | 4112.46000 | 4112.00000 | 4112.00000 | 24.5210 | 100831.0000 | 4112.03001 2014-06-06 13:46:00 | 4112.00000 | 4112.18000 | 4111.99998 | 4112.18000 | 43.0180 | 176890.2200 | 4111.99998 2014-06-06 13:47:00 | 4112.20000 | 4113.00000 | 4112.20000 | 4112.32000 | 50.0780 | 205962.3900 | 4112.82998 2014-06-06 13:48:00 | 4112.32000 | 4112.72000 | 4111.97000 | 4112.21000 | 8.6260 | 35472.9300 | 4112.32999 2014-06-06 13:49:00 | 4112.21000 | 4112.80000 | 4112.21000 | 4112.80000 | 15.3050 | 62940.5500 | 4112.41998 2014-06-06 13:50:00 | 4112.80000 | 4112.80000 | 4112.21000 | 4112.35000 | 13.8240 | 56848.7000 | 4112.32001 2014-06-06 13:51:00 | 4112.37000 | 4112.55000 | 4112.37000 | 4112.55000 | 13.3780 | 55016.8800 | 4112.48999 2014-06-06 13:52:00 | 4112.55000 | 4112.56000 | 4112.50000 | 4112.54000 | 25.4760 | 104770.6600 | 4112.51998 2014-06-06 13:53:00 | 4112.52000 | 4113.00000 | 4112.50000 | 4113.00000 | 91.7730 | 377457.6300 | 4112.95007 2014-06-06 13:54:00 | 4112.69000 | 4115.00000 | 4112.69000 | 4115.00000 | 51.6480 | 212478.9600 | 4113.97998 2014-06-06 13:55:00 | 4114.98000 | 4115.10000 | 4113.73000 | 4113.96000 | 38.9260 | 160179.0200 | 4114.95996 2014-06-06 13:56:00 | 4113.98000 | 4114.96000 | 4113.98000 | 4114.38000 | 8.0820 | 33252.9000 | 4114.44000 2014-06-06 13:57:00 | 4114.38000 | 4114.84000 | 4114.03000 | 4114.03000 | 11.5180 | 47389.4800 | 4114.37999 2014-06-06 13:58:00 | 4114.03000 | 4114.13000 | 4113.38000 | 4113.40000 | 22.1220 | 91006.7000 | 4113.86001 2014-06-06 13:59:00 | 4113.40000 | 4113.40000 | 4112.50000 | 4112.50000 | 25.8420 | 106277.8800 | 4112.60001 2014-06-06 14:00:00 | 4112.70000 | 4114.53000 | 4112.51000 | 4114.00000 | 26.5480 | 109216.7500 | 4113.93999 2014-06-06 14:01:00 | 4113.01000 | 4115.38000 | 4113.01000 | 4114.96000 | 50.2610 | 206803.9100 | 4114.60001 2014-06-06 14:02:00 | 4114.94000 | 4117.97000 | 4114.92000 | 4117.11000 | 33.2360 | 136794.8400 | 4115.85997 2014-06-06 14:03:00 | 4116.35000 | 4117.54000 | 4116.00000 | 4117.54000 | 42.2100 | 173759.6100 | 4116.55000 2014-06-06 14:04:00 | 4117.56000 | 4121.18000 | 4117.54000 | 4120.19000 | 72.4740 | 298569.8300 | 4119.68007 2014-06-06 14:05:00 | 4121.00000 | 4125.00000 | 4120.21000 | 4123.01000 | 132.4350 | 546042.8300 | 4123.09984 2014-06-06 14:06:00 | 4123.07000 | 4123.98000 | 4120.67000 | 4121.40000 | 45.2940 | 186728.8600 | 4122.60004 2014-06-06 14:07:00 | 4121.41000 | 4123.97000 | 4120.19000 | 4123.27000 | 78.9460 | 325404.5000 | 4121.85992 2014-06-06 14:08:00 | 4123.93000 | 4123.95000 | 4120.92000 | 4120.92000 | 27.8180 | 114666.6200 | 4122.02999 2014-06-06 14:09:00 | 4120.75000 | 4120.75000 | 4118.20000 | 4119.13000 | 27.4930 | 113257.6800 | 4119.51002 2014-06-06 14:10:00 | 4119.00000 | 4119.08000 | 4117.29000 | 4118.96000 | 64.3680 | 265082.3100 | 4118.22997 2014-06-06 14:11:00 | 4117.32000 | 4118.65000 | 4117.32000 | 4117.98000 | 18.4290 | 75892.3300 | 4118.09000 2014-06-06 14:12:00 | 4117.98000 | 4120.58000 | 4117.98000 | 4120.58000 | 60.3280 | 248516.3100 | 4119.41997 2014-06-06 14:13:00 | 4120.58000 | 4123.04000 | 4120.41000 | 4122.22000 | 85.0120 | 350447.5600 | 4122.33004 2014-06-06 14:14:00 | 4122.75000 | 4122.75000 | 4120.00000 | 4120.06000 | 42.4450 | 174921.0200 | 4121.11995 2014-06-06 14:15:00 | 4120.98000 | 4122.00000 | 4119.95000 | 4120.20000 | 62.3471 | 256906.0200 | 4120.57996 2014-06-06 14:16:00 | 4119.88000 | 4119.88000 | 4117.96000 | 4118.01000 | 16.9270 | 69713.2300 | 4118.45999 2014-06-06 14:17:00 | 4118.00000 | 4119.00000 | 4118.00000 | 4119.00000 | 29.2300 | 120385.0900 | 4118.55000 2014-06-06 14:18:00 | 4119.00000 | 4120.00000 | 4118.64000 | 4119.02000 | 35.3450 | 145596.8500 | 4119.30996 2014-06-06 14:19:00 | 4119.04000 | 4120.00000 | 4118.98000 | 4119.76000 | 25.2650 | 104077.6600 | 4119.43997 2014-06-06 14:20:00 | 4119.03000 | 4119.03000 | 4117.50000 | 4118.04000 | 32.4910 | 133807.4400 | 4118.29001 2014-06-06 14:21:00 | 4118.63000 | 4119.20000 | 4118.10000 | 4119.18000 | 8.7910 | 36207.6600 | 4118.72000 2014-06-06 14:22:00 | 4119.14000 | 4119.93000 | 4118.80000 | 4119.93000 | 15.1170 | 62270.5000 | 4119.23999 2014-06-06 14:23:00 | 4118.92000 | 4120.00000 | 4117.87000 | 4119.25000 | 24.8980 | 102566.7400 | 4119.47999 2014-06-06 14:24:00 | 4120.00000 | 4121.00000 | 4119.50000 | 4121.00000 | 28.5400 | 117596.6400 | 4120.41000 2014-06-06 14:25:00 | 4120.05000 | 4122.00000 | 4120.03000 | 4120.96000 | 27.3040 | 112514.2500 | 4120.80003 2014-06-06 14:26:00 | 4121.00000 | 4123.00000 | 4120.99000 | 4123.00000 | 16.0170 | 66018.8400 | 4121.79999 2014-06-06 14:27:00 | 4123.20000 | 4127.00000 | 4123.20000 | 4126.99000 | 157.2961 | 648852.7500 | 4125.03985 2014-06-06 14:28:00 | 4127.00000 | 4128.88000 | 4125.82000 | 4125.98000 | 150.6580 | 621797.2100 | 4127.20993 2014-06-06 14:29:00 | 4125.50000 | 4127.30000 | 4123.05000 | 4124.89000 | 60.4260 | 249283.4100 | 4125.42994 2014-06-06 14:30:00 | 4124.87000 | 4125.88000 | 4123.97000 | 4124.94000 | 93.3360 | 385023.9400 | 4125.13991 2014-06-06 14:31:00 | 4124.94000 | 4126.61000 | 4123.98000 | 4124.98000 | 40.8610 | 168558.6900 | 4125.17001 2014-06-06 14:32:00 | 4124.98000 | 4126.03000 | 4124.10000 | 4126.00000 | 39.2090 | 161754.8100 | 4125.44999 2014-06-06 14:33:00 | 4126.00000 | 4126.02000 | 4124.10000 | 4124.88000 | 26.7330 | 110291.6700 | 4125.68002 2014-06-06 14:34:00 | 4124.17000 | 4125.27000 | 4123.92000 | 4123.93000 | 50.6930 | 209083.3300 | 4124.50004 2014-06-06 14:35:00 | 4123.93000 | 4123.93000 | 4122.98000 | 4123.49000 | 26.0610 | 107452.4800 | 4123.11001 2014-06-06 14:36:00 | 4123.51000 | 4123.53000 | 4121.02000 | 4122.42000 | 61.2450 | 252457.2200 | 4122.08993 2014-06-06 14:37:00 | 4121.26000 | 4122.32000 | 4120.10000 | 4120.10000 | 32.8810 | 135505.3500 | 4121.08001 2014-06-06 14:38:00 | 4120.10000 | 4121.00000 | 4118.00000 | 4120.96000 | 92.0650 | 379242.4000 | 4119.28989 2014-06-06 14:39:00 | 4120.99000 | 4123.00000 | 4118.66000 | 4121.98000 | 27.2230 | 112205.1900 | 4121.71002 2014-06-06 14:40:00 | 4119.74000 | 4121.64000 | 4119.74000 | 4120.12000 | 21.4040 | 88203.8600 | 4120.91002 2014-06-06 14:41:00 | 4120.80000 | 4120.80000 | 4119.00000 | 4119.25000 | 41.1950 | 169697.2700 | 4119.36995 2014-06-06 14:42:00 | 4119.26000 | 4120.44000 | 4118.10000 | 4119.22000 | 46.4870 | 191499.4500 | 4119.41997 2014-06-06 14:43:00 | 4119.52000 | 4122.06000 | 4119.26000 | 4122.04000 | 58.8180 | 242380.3000 | 4120.84997 2014-06-06 14:44:00 | 4122.06000 | 4123.01000 | 4122.04000 | 4123.00000 | 17.7520 | 73188.2600 | 4122.82001 2014-06-06 14:45:00 | 4122.10000 | 4123.00000 | 4119.20000 | 4123.00000 | 41.0370 | 169139.7200 | 4121.63997 2014-06-06 14:46:00 | 4123.00000 | 4124.98000 | 4121.75000 | 4121.75000 | 30.4350 | 125491.5600 | 4123.25996 2014-06-06 14:47:00 | 4121.75000 | 4122.50000 | 4121.48000 | 4121.48000 | 21.1390 | 87135.2000 | 4122.00999 2014-06-06 14:48:00 | 4121.48000 | 4121.48000 | 4119.21000 | 4119.84000 | 37.2410 | 153436.2800 | 4120.09001 2014-06-06 14:49:00 | 4119.84000 | 4120.93000 | 4119.24000 | 4120.75000 | 16.4510 | 67786.6600 | 4120.52000 2014-06-06 14:50:00 | 4120.75000 | 4120.75000 | 4119.20000 | 4120.09000 | 5.6310 | 23199.8200 | 4120.02000 2014-06-06 14:51:00 | 4119.24000 | 4119.24000 | 4117.01000 | 4117.02000 | 21.6940 | 89335.4100 | 4117.98002 2014-06-06 14:52:00 | 4117.01000 | 4117.02000 | 4115.00000 | 4115.84000 | 85.1500 | 350450.3000 | 4115.68000 2014-06-06 14:53:00 | 4115.02000 | 4115.96000 | 4114.63000 | 4115.78000 | 56.4730 | 232394.7400 | 4115.15004 2014-06-06 14:54:00 | 4115.76000 | 4117.76000 | 4115.18000 | 4115.20000 | 26.8820 | 110654.1400 | 4116.29001 2014-06-06 14:55:00 | 4115.83000 | 4115.83000 | 4114.58000 | 4115.12000 | 38.7780 | 159579.0200 | 4115.18998 2014-06-06 14:56:00 | 4115.08000 | 4118.00000 | 4115.08000 | 4118.00000 | 44.9840 | 185184.6900 | 4116.68004 2014-06-06 14:57:00 | 4118.76000 | 4118.76000 | 4117.07000 | 4117.07000 | 10.1100 | 41634.7900 | 4118.18000 2014-06-06 14:58:00 | 4116.88000 | 4119.34000 | 4116.00000 | 4118.28000 | 23.3740 | 96239.1500 | 4117.36002 2014-06-06 14:59:00 | 4118.25000 | 4119.50000 | 4115.29000 | 4116.00000 | 41.3510 | 170278.2700 | 4117.88001 2014-06-06 15:00:00 | 4117.50000 | 4117.82000 | 4117.43000 | 4117.81000 | 10.3840 | 42756.5600 | 4117.54001 2014-06-06 15:01:00 | 4117.81000 | 4118.00000 | 4116.35000 | 4117.17000 | 13.1120 | 53989.5800 | 4117.57001 2014-06-06 15:02:00 | 4117.86000 | 4118.00000 | 4117.16000 | 4117.36000 | 7.3910 | 30433.0900 | 4117.59000 2014-06-06 15:03:00 | 4117.36000 | 4119.00000 | 4116.00000 | 4116.23000 | 37.3790 | 153890.2400 | 4117.01999 2014-06-06 15:04:00 | 4116.23000 | 4117.53000 | 4116.23000 | 4116.49000 | 4.9440 | 20353.8900 | 4116.89000 2014-06-06 15:05:00 | 4116.51000 | 4116.62000 | 4116.00000 | 4116.00000 | 22.9730 | 94567.0500 | 4116.44002 2014-06-06 15:06:00 | 4115.25000 | 4115.45000 | 4113.00000 | 4114.05000 | 96.5710 | 397327.9200 | 4114.36002 2014-06-06 15:07:00 | 4113.97000 | 4115.32000 | 4113.42000 | 4114.10000 | 24.9810 | 102781.5200 | 4114.39001 2014-06-06 15:08:00 | 4114.14000 | 4114.14000 | 4113.00000 | 4113.00000 | 37.4140 | 153904.8300 | 4113.56004 2014-06-06 15:09:00 | 4113.71000 | 4114.40000 | 4113.00000 | 4113.00000 | 38.0030 | 156334.9500 | 4113.75003 2014-06-06 15:10:00 | 4113.27000 | 4114.42000 | 4112.90000 | 4112.90000 | 63.6471 | 261793.1300 | 4113.19995 2014-06-06 15:11:00 | 4112.03000 | 4112.03000 | 4109.00000 | 4110.00000 | 147.0879 | 604595.8900 | 4110.43992 2014-06-06 15:12:00 | 4110.38000 | 4111.09000 | 4108.33000 | 4110.00000 | 43.5740 | 179090.7700 | 4110.04004 2014-06-06 15:13:00 | 4110.00000 | 4112.00000 | 4110.00000 | 4111.69000 | 71.9851 | 295921.9300 | 4110.87991 2014-06-06 15:14:00 | 4111.01000 | 4111.74000 | 4109.97000 | 4109.99000 | 79.7961 | 327996.2500 | 4110.42992 2014-06-06 15:15:00 | 4109.99000 | 4110.07000 | 4109.50000 | 4110.01000 | 23.1410 | 95108.2500 | 4109.95001 2014-06-06 15:16:00 | 4110.00000 | 4111.00000 | 4109.00000 | 4110.00000 | 42.2681 | 173730.1400 | 4110.19998 2014-06-06 15:17:00 | 4109.02000 | 4111.41000 | 4109.02000 | 4110.14000 | 25.8160 | 106109.6900 | 4110.22997 2014-06-06 15:18:00 | 4110.14000 | 4112.00000 | 4110.02000 | 4111.80000 | 32.7720 | 134729.9000 | 4111.13002 2014-06-06 15:19:00 | 4111.02000 | 4111.32000 | 4110.04000 | 4110.94000 | 8.0200 | 32969.0100 | 4110.85000 2014-06-06 15:20:00 | 4110.92000 | 4110.96000 | 4108.50000 | 4109.64000 | 44.6390 | 183460.9900 | 4109.87999 2014-06-06 15:21:00 | 4109.64000 | 4111.00000 | 4109.62000 | 4111.00000 | 22.4810 | 92396.7700 | 4109.99001 2014-06-06 15:22:00 | 4111.00000 | 4111.00000 | 4110.05000 | 4110.96000 | 4.2560 | 17495.3900 | 4110.76000 2014-06-06 15:23:00 | 4110.96000 | 4112.80000 | 4110.96000 | 4112.80000 | 58.3520 | 239894.9500 | 4111.17003 2014-06-06 15:24:00 | 4112.78000 | 4113.84000 | 4112.00000 | 4113.84000 | 29.1290 | 119799.5100 | 4112.71999 2014-06-06 15:25:00 | 4113.02000 | 4114.99000 | 4113.02000 | 4114.51000 | 43.0990 | 177311.1000 | 4114.03999 2014-06-06 15:26:00 | 4113.27000 | 4113.86000 | 4112.99000 | 4112.99000 | 11.6330 | 47849.1500 | 4113.23001 2014-06-06 15:27:00 | 4112.02000 | 4112.02000 | 4111.40000 | 4111.40000 | 4.3610 | 17932.1400 | 4111.93000 2014-06-06 15:28:00 | 4112.70000 | 4112.75000 | 4110.21000 | 4111.56000 | 79.5110 | 326913.4400 | 4111.55002 2014-06-06 15:29:00 | 4111.56000 | 4112.00000 | 4110.52000 | 4111.98000 | 20.6870 | 85050.1500 | 4111.27999 2014-06-06 15:30:00 | 4111.98000 | 4111.98000 | 4111.05000 | 4111.05000 | 0.8800 | 3618.1500 | 4111.54000 2014-06-06 15:31:00 | 4111.13000 | 4111.96000 | 4110.96000 | 4111.88000 | 13.4610 | 55343.5800 | 4111.40000 2014-06-06 15:32:00 | 4111.76000 | 4113.07000 | 4111.27000 | 4113.07000 | 11.3240 | 46564.3400 | 4112.00001 2014-06-06 15:33:00 | 4112.21000 | 4113.27000 | 4112.08000 | 4113.00000 | 5.2890 | 21751.3600 | 4112.57000 2014-06-06 15:34:00 | 4113.02000 | 4114.99000 | 4113.02000 | 4113.28000 | 22.6170 | 93055.2100 | 4114.38998 2014-06-06 15:35:00 | 4114.26000 | 4115.00000 | 4114.26000 | 4114.95000 | 17.7520 | 73048.8700 | 4114.97001 2014-06-06 15:36:00 | 4114.95000 | 4116.00000 | 4113.64000 | 4114.74000 | 121.1819 | 498611.5800 | 4114.57006 2014-06-06 15:37:00 | 4114.72000 | 4114.72000 | 4113.50000 | 4113.52000 | 25.5450 | 105090.1800 | 4113.91997 2014-06-06 15:38:00 | 4113.52000 | 4115.25000 | 4112.61000 | 4113.31000 | 22.8200 | 93862.7800 | 4113.18000 2014-06-06 15:39:00 | 4113.08000 | 4113.49000 | 4111.91000 | 4112.89000 | 29.9790 | 123289.7600 | 4112.53999 2014-06-06 15:40:00 | 4113.04000 | 4114.63000 | 4111.31000 | 4112.03000 | 34.3520 | 141302.9500 | 4113.38002 2014-06-06 15:41:00 | 4112.65000 | 4112.69000 | 4110.95000 | 4110.95000 | 22.9580 | 94394.7700 | 4111.62999 2014-06-06 15:42:00 | 4110.13000 | 4110.13000 | 4109.96000 | 4109.96000 | 25.7510 | 105838.2700 | 4110.06001 2014-06-06 15:43:00 | 4109.96000 | 4111.28000 | 4109.96000 | 4110.15000 | 22.5400 | 92645.9200 | 4110.29000 2014-06-06 15:44:00 | 4110.19000 | 4110.87000 | 4109.74000 | 4109.76000 | 9.7300 | 39993.4700 | 4110.33000 2014-06-06 15:45:00 | 4109.74000 | 4114.00000 | 4109.63000 | 4110.91000 | 25.6780 | 105549.9900 | 4110.51999 2014-06-06 15:46:00 | 4110.91000 | 4110.92000 | 4109.81000 | 4110.83000 | 19.2560 | 79155.2900 | 4110.67998 2014-06-06 15:47:00 | 4110.83000 | 4110.83000 | 4109.68000 | 4109.92000 | 4.2280 | 17376.2200 | 4109.80000 2014-06-06 15:48:00 | 4109.89000 | 4111.00000 | 4109.68000 | 4110.98000 | 19.1150 | 78562.2400 | 4109.98002 2014-06-06 15:49:00 | 4110.98000 | 4110.98000 | 4107.70000 | 4107.87000 | 75.3619 | 309649.3900 | 4108.83004 2014-06-06 15:50:00 | 4107.87000 | 4107.87000 | 4107.00000 | 4107.13000 | 36.9020 | 151560.2100 | 4107.10002 2014-06-06 15:51:00 | 4107.13000 | 4107.17000 | 4106.27000 | 4106.94000 | 21.8150 | 89593.6700 | 4106.97997 2014-06-06 15:52:00 | 4106.92000 | 4107.00000 | 4105.00000 | 4105.40000 | 47.2550 | 194014.8800 | 4105.69994 2014-06-06 15:53:00 | 4105.45000 | 4106.45000 | 4100.00000 | 4102.44000 | 81.9819 | 336289.1400 | 4101.99004 2014-06-06 15:54:00 | 4102.39000 | 4102.39000 | 4098.00000 | 4099.81000 | 145.4111 | 596223.3300 | 4100.26004 2014-06-06 15:55:00 | 4098.18000 | 4100.00000 | 4093.97000 | 4095.24000 | 41.6140 | 170516.0600 | 4097.56004 2014-06-06 15:56:00 | 4094.96000 | 4098.57000 | 4093.60000 | 4096.31000 | 78.5411 | 321624.0600 | 4094.98002 2014-06-06 15:57:00 | 4096.31000 | 4100.52000 | 4095.08000 | 4098.02000 | 55.7880 | 228652.8300 | 4098.59997 2014-06-06 15:58:00 | 4098.54000 | 4100.00000 | 4098.00000 | 4099.87000 | 26.7970 | 109839.8200 | 4098.95998 2014-06-06 15:59:00 | 4099.87000 | 4100.98000 | 4098.53000 | 4099.58000 | 31.1380 | 127661.4400 | 4099.85998 2014-06-06 16:00:00 | 4098.53000 | 4099.68000 | 4096.10000 | 4096.10000 | 17.1950 | 70449.3100 | 4097.07998 2014-06-06 16:01:00 | 4096.04000 | 4096.04000 | 4094.89000 | 4094.89000 | 28.1480 | 115282.8300 | 4095.59999 2014-06-06 16:02:00 | 4094.84000 | 4094.86000 | 4092.00000 | 4092.88000 | 47.5210 | 194491.7700 | 4092.75001 2014-06-06 16:03:00 | 4092.82000 | 4092.84000 | 4090.00000 | 4090.60000 | 103.7090 | 424231.8600 | 4090.59997 2014-06-06 16:04:00 | 4090.95000 | 4090.95000 | 4089.45000 | 4090.00000 | 98.7040 | 403706.4600 | 4090.07010 2014-06-06 16:05:00 | 4090.05000 | 4092.55000 | 4089.02000 | 4089.97000 | 67.5770 | 276446.5000 | 4090.83995 2014-06-06 16:06:00 | 4089.98000 | 4089.98000 | 4086.52000 | 4086.94000 | 42.1180 | 172189.2300 | 4088.25998 2014-06-06 16:07:00 | 4087.06000 | 4087.39000 | 4084.00000 | 4087.38000 | 99.4970 | 406504.8200 | 4085.59993 2014-06-06 16:08:00 | 4086.15000 | 4087.20000 | 4081.00000 | 4083.81000 | 57.0170 | 232873.3600 | 4084.27996 2014-06-06 16:09:00 | 4083.79000 | 4087.86000 | 4083.71000 | 4087.83000 | 63.8901 | 261022.8100 | 4085.50000 2014-06-06 16:10:00 | 4087.84000 | 4089.98000 | 4086.50000 | 4089.00000 | 61.4509 | 251239.0900 | 4088.45001 2014-06-06 16:11:00 | 4089.02000 | 4093.97000 | 4088.00000 | 4092.96000 | 81.6540 | 334076.8200 | 4091.37008 2014-06-06 16:12:00 | 4092.92000 | 4093.84000 | 4089.44000 | 4090.73000 | 47.4450 | 194180.1000 | 4092.73994 2014-06-06 16:13:00 | 4090.73000 | 4093.02000 | 4090.00000 | 4093.02000 | 48.0710 | 196692.7900 | 4091.71001 2014-06-06 16:14:00 | 4093.03000 | 4095.00000 | 4092.35000 | 4094.06000 | 32.3430 | 132412.4400 | 4094.01002 2014-06-06 16:15:00 | 4094.67000 | 4095.00000 | 4091.01000 | 4093.32000 | 59.9120 | 245245.7200 | 4093.43003 2014-06-06 16:16:00 | 4093.34000 | 4096.72000 | 4093.34000 | 4095.00000 | 15.3790 | 62979.6800 | 4095.17000 2014-06-06 16:17:00 | 4094.91000 | 4095.24000 | 4093.97000 | 4094.00000 | 18.1650 | 74381.9700 | 4094.79998 2014-06-06 16:18:00 | 4094.89000 | 4094.89000 | 4091.52000 | 4091.56000 | 22.4280 | 91813.0900 | 4093.67999 2014-06-06 16:19:00 | 4091.52000 | 4092.47000 | 4091.00000 | 4091.95000 | 21.3090 | 87188.5700 | 4091.62999 2014-06-06 16:20:00 | 4091.03000 | 4091.52000 | 4088.00000 | 4089.27000 | 38.3950 | 157019.6900 | 4089.58995 2014-06-06 16:21:00 | 4088.03000 | 4088.95000 | 4087.08000 | 4088.05000 | 25.7860 | 105405.3600 | 4087.69997 2014-06-06 16:22:00 | 4087.38000 | 4089.98000 | 4085.16000 | 4085.16000 | 17.1680 | 70178.2000 | 4087.72999 2014-06-06 16:23:00 | 4085.16000 | 4087.00000 | 4085.00000 | 4086.97000 | 19.2360 | 78590.1100 | 4085.56998 2014-06-06 16:24:00 | 4086.97000 | 4090.00000 | 4086.05000 | 4088.94000 | 62.7910 | 256751.3100 | 4088.98002 2014-06-06 16:25:00 | 4089.75000 | 4091.00000 | 4089.50000 | 4090.29000 | 14.7790 | 60444.0900 | 4089.86000 2014-06-06 16:26:00 | 4092.24000 | 4093.98000 | 4090.91000 | 4090.91000 | 8.4240 | 34475.1900 | 4092.50001 2014-06-06 16:27:00 | 4090.91000 | 4091.13000 | 4089.75000 | 4090.06000 | 34.2080 | 139911.0400 | 4090.00998 2014-06-06 16:28:00 | 4090.06000 | 4090.06000 | 4086.06000 | 4088.90000 | 12.9790 | 53078.2000 | 4089.54000 2014-06-06 16:29:00 | 4086.84000 | 4090.00000 | 4086.56000 | 4089.90000 | 28.5520 | 116732.1000 | 4088.40001 2014-06-06 16:30:00 | 4089.87000 | 4092.00000 | 4088.83000 | 4091.97000 | 15.1350 | 61908.9300 | 4090.44998 2014-06-06 16:31:00 | 4091.06000 | 4093.62000 | 4091.04000 | 4093.62000 | 8.1010 | 33147.6000 | 4091.79000 2014-06-06 16:32:00 | 4092.22000 | 4095.89000 | 4092.19000 | 4095.06000 | 6.3080 | 25827.0200 | 4094.33000 2014-06-06 16:33:00 | 4095.05000 | 4096.95000 | 4095.05000 | 4095.48000 | 15.9840 | 65465.2400 | 4095.67002 2014-06-06 16:34:00 | 4095.00000 | 4095.52000 | 4092.09000 | 4095.50000 | 47.0410 | 192607.6400 | 4094.46001 2014-06-06 16:35:00 | 4095.50000 | 4098.00000 | 4095.00000 | 4097.90000 | 38.2350 | 156623.5300 | 4096.33995 2014-06-06 16:36:00 | 4097.90000 | 4104.94000 | 4096.72000 | 4103.91000 | 62.1260 | 254755.5600 | 4100.62994 2014-06-06 16:37:00 | 4103.27000 | 4105.00000 | 4101.59000 | 4103.50000 | 59.1690 | 242831.9500 | 4104.03999 2014-06-06 16:38:00 | 4103.50000 | 4103.50000 | 4099.00000 | 4100.00000 | 63.1750 | 259047.3700 | 4100.46992 2014-06-06 16:39:00 | 4097.12000 | 4101.00000 | 4097.12000 | 4101.00000 | 29.1670 | 119589.3000 | 4100.15998 2014-06-06 16:40:00 | 4101.03000 | 4104.00000 | 4099.00000 | 4100.95000 | 37.4980 | 153772.5900 | 4100.81998 2014-06-06 16:41:00 | 4100.95000 | 4102.93000 | 4100.95000 | 4101.96000 | 25.4090 | 104234.6600 | 4102.26999 2014-06-06 16:42:00 | 4101.96000 | 4101.96000 | 4101.75000 | 4101.90000 | 12.5470 | 51466.4400 | 4101.88999 2014-06-06 16:43:00 | 4101.90000 | 4102.05000 | 4099.00000 | 4101.26000 | 17.2480 | 70741.6500 | 4101.43999 2014-06-06 16:44:00 | 4100.94000 | 4101.21000 | 4100.31000 | 4100.38000 | 10.9920 | 45075.7900 | 4100.78001 2014-06-06 16:45:00 | 4100.46000 | 4104.00000 | 4098.36000 | 4098.59000 | 47.0280 | 192795.9300 | 4099.59998 2014-06-06 16:46:00 | 4098.54000 | 4098.62000 | 4097.93000 | 4097.95000 | 11.2420 | 46073.9400 | 4098.38001 2014-06-06 16:47:00 | 4097.00000 | 4098.70000 | 4095.19000 | 4098.38000 | 38.6140 | 158228.1200 | 4097.69004 2014-06-06 16:48:00 | 4098.06000 | 4100.03000 | 4097.27000 | 4099.15000 | 24.9800 | 102393.9500 | 4099.04000 2014-06-06 16:49:00 | 4099.10000 | 4099.10000 | 4097.90000 | 4097.90000 | 24.7850 | 101581.5800 | 4098.50997 2014-06-06 16:50:00 | 4097.00000 | 4097.00000 | 4094.97000 | 4095.99000 | 6.6930 | 27410.4400 | 4095.39000 2014-06-06 16:51:00 | 4095.00000 | 4096.48000 | 4090.00000 | 4094.64000 | 23.6440 | 96781.7600 | 4093.29002 2014-06-06 16:52:00 | 4094.52000 | 4094.52000 | 4091.26000 | 4093.89000 | 20.1220 | 82362.0900 | 4093.14001 2014-06-06 16:53:00 | 4093.16000 | 4093.45000 | 4093.16000 | 4093.45000 | 2.5690 | 10515.5200 | 4093.23000 2014-06-06 16:54:00 | 4093.01000 | 4097.00000 | 4091.00000 | 4097.00000 | 30.2980 | 123996.6400 | 4092.56999 2014-06-06 16:55:00 | 4098.00000 | 4100.00000 | 4092.02000 | 4096.48000 | 41.9240 | 171735.2800 | 4096.35004 2014-06-06 16:56:00 | 4096.48000 | 4097.89000 | 4094.64000 | 4097.29000 | 11.3550 | 46509.0800 | 4095.90999 2014-06-06 16:57:00 | 4097.36000 | 4097.87000 | 4095.79000 | 4095.79000 | 19.0650 | 78105.1400 | 4096.77998 2014-06-06 16:58:00 | 4095.76000 | 4097.61000 | 4095.63000 | 4096.14000 | 20.4040 | 83582.2400 | 4096.37002 2014-06-06 16:59:00 | 4096.18000 | 4096.57000 | 4096.18000 | 4096.55000 | 7.2580 | 29732.4100 | 4096.50000 2014-06-06 17:00:00 | 4096.92000 | 4097.02000 | 4096.65000 | 4096.98000 | 7.8110 | 32001.2500 | 4096.95000 2014-06-06 17:01:00 | 4096.96000 | 4096.96000 | 4094.33000 | 4094.69000 | 11.4640 | 46950.8500 | 4095.50001 2014-06-06 17:02:00 | 4094.72000 | 4095.00000 | 4094.34000 | 4094.39000 | 5.6470 | 23121.6800 | 4094.51000 2014-06-06 17:03:00 | 4094.38000 | 4094.38000 | 4091.15000 | 4093.96000 | 7.3740 | 30176.3200 | 4092.26001 2014-06-06 17:04:00 | 4093.96000 | 4093.96000 | 4091.32000 | 4092.64000 | 19.7520 | 80827.3000 | 4092.11001 2014-06-06 17:05:00 | 4092.56000 | 4092.58000 | 4091.79000 | 4091.79000 | 10.1440 | 41511.4500 | 4092.22001 2014-06-06 17:06:00 | 4092.15000 | 4092.38000 | 4092.00000 | 4092.38000 | 8.5390 | 34943.7800 | 4092.26000 2014-06-06 17:07:00 | 4094.00000 | 4094.00000 | 4092.93000 | 4094.00000 | 9.6770 | 39613.2600 | 4093.54999 2014-06-06 17:08:00 | 4093.12000 | 4096.55000 | 4091.00000 | 4094.00000 | 33.0430 | 135272.5400 | 4093.83002 2014-06-06 17:09:00 | 4095.09000 | 4095.64000 | 4092.25000 | 4092.59000 | 16.5420 | 67734.7900 | 4094.72001 2014-06-06 17:10:00 | 4093.74000 | 4093.74000 | 4092.83000 | 4092.90000 | 1.6580 | 6786.1300 | 4092.96000 2014-06-06 17:11:00 | 4093.18000 | 4093.18000 | 4092.25000 | 4093.05000 | 2.3960 | 9806.0500 | 4092.68000 2014-06-06 17:12:00 | 4092.78000 | 4092.78000 | 4092.78000 | 4092.78000 | 0.0350 | 143.2500 | 4092.78000 2014-06-06 17:13:00 | 4092.78000 | 4092.78000 | 4092.78000 | 4092.78000 | 0.0320 | 130.9700 | 4092.78000 2014-06-06 17:14:00 | 4092.77000 | 4092.78000 | 4092.77000 | 4092.78000 | 1.5520 | 6351.9900 | 4092.77000 2014-06-06 17:15:00 | 4092.29000 | 4092.76000 | 4091.78000 | 4092.76000 | 6.0480 | 24748.8500 | 4092.07000 2014-06-06 17:16:00 | 4092.00000 | 4092.00000 | 4091.96000 | 4091.98000 | 2.5210 | 10315.8600 | 4091.97000 2014-06-06 17:17:00 | 4091.98000 | 4093.00000 | 4091.98000 | 4092.18000 | 1.1300 | 4624.1500 | 4092.17000 2014-06-06 17:18:00 | 4092.97000 | 4094.53000 | 4092.00000 | 4094.53000 | 13.2250 | 54136.0000 | 4093.45998 2014-06-06 17:19:00 | 4094.53000 | 4098.00000 | 4094.53000 | 4096.15000 | 16.0070 | 65568.9300 | 4096.26999 2014-06-06 17:20:00 | 4096.16000 | 4098.00000 | 4096.16000 | 4097.99000 | 13.1870 | 54034.8900 | 4097.58999 2014-06-06 17:21:00 | 4098.00000 | 4104.00000 | 4098.00000 | 4100.00000 | 125.5990 | 514924.5500 | 4099.74997 2014-06-06 17:22:00 | 4099.98000 | 4100.00000 | 4097.65000 | 4099.81000 | 39.8120 | 163196.4500 | 4099.18002 2014-06-06 17:23:00 | 4099.46000 | 4099.94000 | 4098.94000 | 4099.46000 | 21.8900 | 89735.5700 | 4099.39000 2014-06-06 17:24:00 | 4099.47000 | 4099.47000 | 4098.00000 | 4098.00000 | 21.1270 | 86590.8900 | 4098.58998 2014-06-06 17:25:00 | 4098.00000 | 4098.30000 | 4097.04000 | 4097.74000 | 5.0740 | 20793.8200 | 4098.11000 2014-06-06 17:26:00 | 4097.05000 | 4097.71000 | 4095.61000 | 4095.61000 | 14.7770 | 60526.4600 | 4095.98999 2014-06-06 17:27:00 | 4095.61000 | 4097.00000 | 4092.00000 | 4097.00000 | 35.3910 | 144944.0500 | 4095.51001 2014-06-06 17:28:00 | 4097.04000 | 4098.00000 | 4096.29000 | 4096.29000 | 7.4620 | 30572.4100 | 4097.08000 2014-06-06 17:29:00 | 4097.12000 | 4097.15000 | 4096.71000 | 4096.71000 | 0.5810 | 2380.2900 | 4096.88000 2014-06-06 17:30:00 | 4096.89000 | 4097.54000 | 4096.00000 | 4097.54000 | 20.3190 | 83241.1400 | 4096.71000 2014-06-06 17:31:00 | 4096.01000 | 4097.97000 | 4096.01000 | 4097.44000 | 18.8190 | 77106.0600 | 4097.25000 2014-06-06 17:32:00 | 4097.91000 | 4098.27000 | 4097.91000 | 4098.24000 | 12.8120 | 52505.2200 | 4098.13001 2014-06-06 17:33:00 | 4098.24000 | 4099.08000 | 4098.24000 | 4099.08000 | 50.3390 | 206331.3900 | 4098.83999 2014-06-06 17:34:00 | 4099.42000 | 4100.00000 | 4099.10000 | 4099.98000 | 18.4330 | 75568.1200 | 4099.61001 2014-06-06 17:35:00 | 4099.98000 | 4100.00000 | 4099.10000 | 4099.10000 | 12.8270 | 52584.0300 | 4099.47999 2014-06-06 17:36:00 | 4099.10000 | 4099.78000 | 4098.00000 | 4098.00000 | 21.4480 | 87912.2700 | 4098.85999 2014-06-06 17:37:00 | 4097.00000 | 4098.98000 | 4097.00000 | 4098.73000 | 7.8040 | 31974.8800 | 4097.24001 2014-06-06 17:38:00 | 4098.71000 | 4098.71000 | 4097.53000 | 4097.71000 | 6.8950 | 28256.0500 | 4098.04999 2014-06-06 17:39:00 | 4098.00000 | 4098.75000 | 4097.34000 | 4097.56000 | 11.7250 | 48052.9400 | 4098.32999 2014-06-06 17:40:00 | 4098.63000 | 4098.63000 | 4097.98000 | 4097.98000 | 0.3700 | 1516.3900 | 4098.34000 2014-06-06 17:41:00 | 4097.98000 | 4099.00000 | 4097.98000 | 4098.00000 | 7.2240 | 29609.8400 | 4098.81001 2014-06-06 17:42:00 | 4098.90000 | 4098.90000 | 4097.58000 | 4098.88000 | 2.6830 | 10995.9300 | 4098.37000 2014-06-06 17:43:00 | 4098.88000 | 4098.90000 | 4097.16000 | 4097.26000 | 6.8800 | 28192.2200 | 4097.71000 2014-06-06 17:44:00 | 4097.24000 | 4098.67000 | 4097.23000 | 4098.43000 | 16.0120 | 65621.1400 | 4098.25001 2014-06-06 17:45:00 | 4098.62000 | 4098.65000 | 4097.04000 | 4097.04000 | 4.3110 | 17666.2500 | 4097.95000 2014-06-06 17:46:00 | 4097.52000 | 4097.52000 | 4097.04000 | 4097.05000 | 0.5850 | 2396.9600 | 4097.37000 2014-06-06 17:47:00 | 4097.05000 | 4097.23000 | 4097.05000 | 4097.14000 | 3.1180 | 12774.9600 | 4097.17000 2014-06-06 17:48:00 | 4097.97000 | 4099.00000 | 4097.73000 | 4099.00000 | 8.7790 | 35984.1900 | 4098.89000 2014-06-06 17:49:00 | 4098.37000 | 4100.06000 | 4097.69000 | 4099.97000 | 23.5350 | 96483.4100 | 4099.56997 2014-06-06 17:50:00 | 4098.88000 | 4098.98000 | 4098.88000 | 4098.93000 | 5.5700 | 22831.1700 | 4098.95000 2014-06-06 17:51:00 | 4098.91000 | 4098.91000 | 4098.20000 | 4098.20000 | 1.6240 | 6655.7200 | 4098.35000 2014-06-06 17:52:00 | 4098.17000 | 4098.17000 | 4097.63000 | 4097.83000 | 7.0260 | 28792.1500 | 4097.93999 2014-06-06 17:53:00 | . | . | . | . | . | . | . 2014-06-06 17:54:00 | . | . | . | . | . | . | . 2014-06-06 17:55:00 | 4097.93000 | 4098.01000 | 4097.74000 | 4097.74000 | 4.7940 | 19644.8500 | 4097.80000 2014-06-06 17:56:00 | 4097.79000 | 4102.61000 | 4097.77000 | 4099.00000 | 17.7700 | 72860.6700 | 4100.21000 2014-06-06 17:57:00 | 4099.92000 | 4099.92000 | 4096.91000 | 4096.96000 | 12.0560 | 49399.1300 | 4097.46999 2014-06-06 17:58:00 | 4096.96000 | 4100.00000 | 4096.96000 | 4098.36000 | 0.4470 | 1832.2800 | 4099.07000 2014-06-06 17:59:00 | 4097.98000 | 4097.98000 | 4096.73000 | 4096.73000 | 2.3920 | 9800.2600 | 4097.10000 2014-06-06 18:00:00 | 4096.73000 | 4097.59000 | 4096.73000 | 4097.59000 | 5.0500 | 20692.6300 | 4097.55000 2014-06-06 18:01:00 | 4096.76000 | 4100.00000 | 4096.76000 | 4097.05000 | 7.7520 | 31764.2400 | 4097.55000 2014-06-06 18:02:00 | 4097.06000 | 4097.09000 | 4093.94000 | 4095.44000 | 19.8890 | 81460.2800 | 4095.75000 2014-06-06 18:03:00 | 4095.45000 | 4095.56000 | 4092.00000 | 4094.17000 | 17.7100 | 72511.0900 | 4094.36000 2014-06-06 18:04:00 | 4094.17000 | 4096.00000 | 4092.02000 | 4092.85000 | 53.8780 | 220592.1500 | 4094.28997 2014-06-06 18:05:00 | 4092.85000 | 4092.85000 | 4090.00000 | 4091.83000 | 34.1570 | 139731.5700 | 4090.85998 2014-06-06 18:06:00 | 4091.74000 | 4091.74000 | 4090.00000 | 4091.30000 | 14.9260 | 61061.8100 | 4090.96999 2014-06-06 18:07:00 | 4093.00000 | 4097.47000 | 4093.00000 | 4095.81000 | 7.3630 | 30152.7800 | 4095.18001 2014-06-06 18:08:00 | 4095.81000 | 4097.05000 | 4095.81000 | 4095.95000 | 7.0080 | 28706.0300 | 4096.18000 2014-06-06 18:09:00 | 4095.95000 | 4096.97000 | 4095.00000 | 4095.29000 | 18.3990 | 75349.4400 | 4095.30000 2014-06-06 18:10:00 | 4095.29000 | 4095.29000 | 4093.90000 | 4093.90000 | 9.1690 | 37540.6400 | 4094.30000 2014-06-06 18:11:00 | 4093.86000 | 4093.86000 | 4092.92000 | 4092.92000 | 4.3390 | 17759.6100 | 4093.02000 2014-06-06 18:12:00 | 4092.93000 | 4094.97000 | 4092.93000 | 4094.18000 | 6.6350 | 27157.2100 | 4093.01999 2014-06-06 18:13:00 | 4095.00000 | 4095.00000 | 4093.03000 | 4093.94000 | 10.9270 | 44733.6700 | 4093.86999 2014-06-06 18:14:00 | 4093.00000 | 4094.00000 | 4092.92000 | 4093.26000 | 17.6830 | 72376.3500 | 4092.99001 2014-06-06 18:15:00 | 4094.00000 | 4094.86000 | 4093.35000 | 4093.76000 | 8.3780 | 34297.3900 | 4093.74000 2014-06-06 18:16:00 | 4093.49000 | 4097.46000 | 4093.47000 | 4097.46000 | 15.8500 | 64911.9200 | 4095.39000 2014-06-06 18:17:00 | 4096.64000 | 4096.67000 | 4096.38000 | 4096.38000 | 4.5460 | 18622.3300 | 4096.42000 2014-06-06 18:18:00 | 4097.00000 | 4097.02000 | 4096.38000 | 4096.38000 | 6.3010 | 25815.1600 | 4096.99000 2014-06-06 18:19:00 | 4096.99000 | 4097.50000 | 4095.48000 | 4096.15000 | 14.7580 | 60466.1400 | 4097.17999 2014-06-06 18:20:00 | 4096.71000 | 4097.46000 | 4096.71000 | 4097.12000 | 7.4780 | 30637.5200 | 4097.02000 2014-06-06 18:21:00 | 4097.44000 | 4097.46000 | 4095.52000 | 4095.52000 | 7.6780 | 31457.6400 | 4097.11000 2014-06-06 18:22:00 | 4096.98000 | 4096.98000 | 4096.04000 | 4096.94000 | 0.9570 | 3920.5500 | 4096.71000 2014-06-06 18:23:00 | 4096.06000 | 4096.06000 | 4096.04000 | 4096.04000 | 1.1260 | 4612.1500 | 4096.04000 2014-06-06 18:24:00 | 4096.44000 | 4096.44000 | 4096.34000 | 4096.34000 | 0.3480 | 1425.5500 | 4096.42000 2014-06-06 18:25:00 | 4096.05000 | 4096.05000 | 4093.20000 | 4094.75000 | 11.5040 | 47095.8200 | 4093.86001 2014-06-06 18:26:00 | 4093.97000 | 4093.97000 | 4093.81000 | 4093.81000 | 0.2490 | 1019.3800 | 4093.88000 2014-06-06 18:27:00 | 4093.25000 | 4093.73000 | 4093.01000 | 4093.11000 | 2.8480 | 11657.3000 | 4093.15000 2014-06-06 18:28:00 | 4093.01000 | 4094.98000 | 4093.01000 | 4094.90000 | 7.3050 | 29902.2000 | 4093.38999 2014-06-06 18:29:00 | 4094.11000 | 4095.53000 | 4093.75000 | 4095.43000 | 3.2840 | 13445.6100 | 4094.28000 2014-06-06 18:30:00 | 4095.53000 | 4095.77000 | 4095.53000 | 4095.77000 | 0.5300 | 2170.7200 | 4095.70000 2014-06-06 18:31:00 | 4095.77000 | 4095.77000 | 4094.09000 | 4094.09000 | 2.6840 | 10992.3500 | 4095.51000 2014-06-06 18:32:00 | 4094.07000 | 4094.62000 | 4094.05000 | 4094.62000 | 4.7870 | 19598.8200 | 4094.17000 2014-06-06 18:33:00 | 4094.62000 | 4094.62000 | 4092.26000 | 4093.42000 | 12.6010 | 51576.7900 | 4093.07000 2014-06-06 18:34:00 | 4093.42000 | 4093.42000 | 4088.00000 | 4091.82000 | 11.1720 | 45699.7600 | 4090.56001 2014-06-06 18:35:00 | 4090.83000 | 4093.22000 | 4090.83000 | 4092.08000 | 8.3510 | 34168.5800 | 4091.56000 2014-06-06 18:36:00 | 4092.10000 | 4093.96000 | 4092.10000 | 4092.66000 | 6.0390 | 24714.0700 | 4092.41000 2014-06-06 18:37:00 | 4093.96000 | 4094.00000 | 4093.86000 | 4094.00000 | 4.0010 | 16379.9900 | 4093.97000 2014-06-06 18:38:00 | 4094.00000 | 4094.00000 | 4093.90000 | 4093.90000 | 1.1000 | 4503.4000 | 4094.00000 2014-06-06 18:39:00 | 4093.90000 | 4093.90000 | 4092.98000 | 4092.98000 | 3.7890 | 15511.0000 | 4093.69000 2014-06-06 18:40:00 | . | . | . | . | . | . | . 2014-06-06 18:41:00 | 4092.98000 | 4092.98000 | 4092.45000 | 4092.45000 | 3.2830 | 13436.7500 | 4092.83000 2014-06-06 18:42:00 | 4092.45000 | 4092.45000 | 4091.31000 | 4091.76000 | 4.6220 | 18912.5500 | 4091.85000 2014-06-06 18:43:00 | 4092.20000 | 4092.20000 | 4092.20000 | 4092.20000 | 9.8400 | 40267.2500 | 4092.20000 2014-06-06 18:44:00 | 4091.51000 | 4092.45000 | 4091.51000 | 4092.45000 | 8.4510 | 34577.5900 | 4091.54000 2014-06-06 18:45:00 | 4092.45000 | 4093.17000 | 4092.10000 | 4092.56000 | 8.4160 | 34442.8200 | 4092.53999 2014-06-06 18:46:00 | 4093.17000 | 4093.17000 | 4093.17000 | 4093.17000 | 0.2150 | 880.0300 | 4093.17000 2014-06-06 18:47:00 | 4093.17000 | 4093.17000 | 4091.00000 | 4091.76000 | 9.5300 | 38993.5400 | 4091.66000 2014-06-06 18:48:00 | 4091.72000 | 4091.72000 | 4087.22000 | 4089.99000 | 6.0720 | 24833.9500 | 4089.91000 2014-06-06 18:49:00 | 4089.99000 | 4090.47000 | 4089.89000 | 4090.32000 | 5.0620 | 20703.2400 | 4089.93000 2014-06-06 18:50:00 | 4090.35000 | 4092.69000 | 4090.35000 | 4092.02000 | 11.4720 | 46946.5800 | 4092.27001 2014-06-06 18:51:00 | 4092.02000 | 4092.55000 | 4092.00000 | 4092.03000 | 4.8180 | 19716.0700 | 4092.17000 2014-06-06 18:52:00 | 4092.03000 | 4092.44000 | 4092.00000 | 4092.44000 | 6.3670 | 26054.2100 | 4092.07000 2014-06-06 18:53:00 | 4091.00000 | 4092.27000 | 4091.00000 | 4091.58000 | 11.9210 | 48775.6800 | 4091.58000 2014-06-06 18:54:00 | 4091.00000 | 4091.00000 | 4090.00000 | 4090.00000 | 0.8000 | 3272.4500 | 4090.56000 2014-06-06 18:55:00 | 4089.65000 | 4090.00000 | 4088.35000 | 4088.56000 | 2.3620 | 9658.5700 | 4089.15000 2014-06-06 18:56:00 | 4089.01000 | 4089.86000 | 4088.67000 | 4089.83000 | 16.8840 | 69040.1000 | 4089.08002 2014-06-06 18:57:00 | 4089.85000 | 4090.00000 | 4089.84000 | 4090.00000 | 1.6830 | 6883.3100 | 4089.91000 2014-06-06 18:58:00 | 4091.00000 | 4091.00000 | 4089.97000 | 4090.09000 | 3.2840 | 13431.8800 | 4090.10000 2014-06-06 18:59:00 | 4090.07000 | 4091.38000 | 4080.10000 | 4080.49000 | 124.4139 | 508029.3900 | 4083.38012 2014-06-06 19:00:00 | 4080.10000 | 4082.98000 | 4079.02000 | 4079.02000 | 55.3960 | 226029.9800 | 4080.25995 2014-06-06 19:01:00 | 4079.03000 | 4079.77000 | 4076.02000 | 4076.02000 | 50.8190 | 207211.0800 | 4077.42999 2014-06-06 19:02:00 | 4077.00000 | 4077.85000 | 4075.00000 | 4075.00000 | 34.6010 | 141025.9600 | 4075.78001 2014-06-06 19:03:00 | 4074.03000 | 4074.96000 | 4073.10000 | 4073.62000 | 11.8950 | 48462.4000 | 4074.17999 2014-06-06 19:04:00 | 4073.52000 | 4073.52000 | 4071.41000 | 4071.47000 | 8.2960 | 33790.3500 | 4073.08999 2014-06-06 19:05:00 | 4071.49000 | 4074.79000 | 4071.23000 | 4074.53000 | 29.9900 | 122139.6100 | 4072.68000 2014-06-06 19:06:00 | 4074.44000 | 4074.44000 | 4073.08000 | 4073.61000 | 11.1060 | 45242.1400 | 4073.66999 2014-06-06 19:07:00 | 4073.60000 | 4077.84000 | 4073.12000 | 4077.84000 | 20.8860 | 85123.4000 | 4075.61998 2014-06-06 19:08:00 | 4075.67000 | 4080.95000 | 4075.67000 | 4078.33000 | 40.7910 | 166350.4500 | 4078.12001 2014-06-06 19:09:00 | 4078.28000 | 4079.04000 | 4076.00000 | 4077.61000 | 20.2570 | 82589.4500 | 4077.07999 2014-06-06 19:10:00 | 4077.66000 | 4078.93000 | 4070.00000 | 4071.00000 | 60.1550 | 244988.9500 | 4072.62993 2014-06-06 19:11:00 | 4070.50000 | 4075.00000 | 4070.50000 | 4074.42000 | 10.9750 | 44694.5900 | 4072.39999 2014-06-06 19:12:00 | 4075.00000 | 4076.80000 | 4075.00000 | 4075.00000 | 22.5290 | 91822.8600 | 4075.75999 2014-06-06 19:13:00 | 4074.92000 | 4074.95000 | 4070.80000 | 4071.42000 | 11.7130 | 47699.6700 | 4072.37001 2014-06-06 19:14:00 | 4071.09000 | 4072.45000 | 4071.02000 | 4072.31000 | 10.0150 | 40779.9200 | 4071.87999 2014-06-06 19:15:00 | 4073.94000 | 4075.86000 | 4073.94000 | 4075.86000 | 0.9510 | 3875.3600 | 4075.03000 2014-06-06 19:16:00 | 4074.42000 | 4074.44000 | 4074.39000 | 4074.44000 | 4.7690 | 19430.9700 | 4074.43000 2014-06-06 19:17:00 | 4075.82000 | 4075.96000 | 4074.80000 | 4075.96000 | 14.1480 | 57658.7300 | 4075.39999 2014-06-06 19:18:00 | 4075.94000 | 4079.40000 | 4075.94000 | 4077.00000 | 15.3360 | 62515.3900 | 4076.37998 2014-06-06 19:19:00 | 4077.42000 | 4079.13000 | 4077.42000 | 4077.95000 | 8.7560 | 35711.4800 | 4078.51999 2014-06-06 19:20:00 | 4078.02000 | 4078.68000 | 4076.22000 | 4076.22000 | 9.8190 | 40041.8900 | 4078.00000 2014-06-06 19:21:00 | 4076.02000 | 4076.87000 | 4075.21000 | 4076.01000 | 7.7950 | 31773.7600 | 4076.16999 2014-06-06 19:22:00 | 4075.08000 | 4075.08000 | 4075.07000 | 4075.07000 | 0.4600 | 1874.5400 | 4075.08000 2014-06-06 19:23:00 | 4075.07000 | 4075.07000 | 4074.20000 | 4074.20000 | 1.1500 | 4685.8200 | 4074.62000 2014-06-06 19:24:00 | 4075.22000 | 4075.22000 | 4074.18000 | 4075.03000 | 2.1290 | 8675.4200 | 4074.88000 2014-06-06 19:25:00 | 4074.32000 | 4074.32000 | 4073.36000 | 4073.36000 | 4.1110 | 16748.9700 | 4074.18000 2014-06-06 19:26:00 | 4073.22000 | 4073.22000 | 4072.43000 | 4072.46000 | 13.8380 | 56356.7000 | 4072.59999 2014-06-06 19:27:00 | 4072.46000 | 4075.82000 | 4072.45000 | 4075.82000 | 8.3020 | 33816.2200 | 4073.26000 2014-06-06 19:28:00 | 4075.85000 | 4076.97000 | 4075.00000 | 4075.02000 | 7.6300 | 31095.9400 | 4075.48000 2014-06-06 19:29:00 | 4075.02000 | 4075.02000 | 4075.00000 | 4075.02000 | 13.8860 | 56585.5400 | 4075.00999 2014-06-06 19:30:00 | 4075.06000 | 4075.07000 | 4075.06000 | 4075.07000 | 0.0200 | 81.5000 | 4075.07000 2014-06-06 19:31:00 | 4075.07000 | 4075.07000 | 4075.00000 | 4075.00000 | 9.8670 | 40208.1300 | 4075.00999 2014-06-06 19:32:00 | 4075.02000 | 4075.02000 | 4075.00000 | 4075.02000 | 1.7390 | 7086.4400 | 4075.01000 2014-06-06 19:33:00 | 4075.03000 | 4075.03000 | 4075.03000 | 4075.03000 | 1.9210 | 7828.1300 | 4075.03000 2014-06-06 19:34:00 | 4075.03000 | 4080.00000 | 4075.03000 | 4077.04000 | 24.5540 | 100091.2000 | 4076.37002 2014-06-06 19:35:00 | 4078.00000 | 4080.03000 | 4078.00000 | 4080.03000 | 18.4010 | 75069.2300 | 4079.63000 2014-06-06 19:36:00 | 4080.03000 | 4080.05000 | 4077.00000 | 4077.00000 | 18.5610 | 75712.9800 | 4079.14000 2014-06-06 19:37:00 | 4077.00000 | 4077.86000 | 4076.74000 | 4077.44000 | 2.9560 | 12052.8100 | 4077.41000 2014-06-06 19:38:00 | 4076.74000 | 4079.22000 | 4076.74000 | 4077.79000 | 8.2170 | 33504.2800 | 4077.43999 2014-06-06 19:39:00 | 4077.76000 | 4082.00000 | 4077.76000 | 4079.09000 | 4.4490 | 18146.2300 | 4078.72000 2014-06-06 19:40:00 | 4081.95000 | 4081.95000 | 4077.97000 | 4079.20000 | 10.7480 | 43841.8900 | 4079.06999 2014-06-06 19:41:00 | 4079.15000 | 4079.15000 | 4078.67000 | 4078.67000 | 0.5400 | 2202.7100 | 4079.09000 2014-06-06 19:42:00 | 4078.00000 | 4081.71000 | 4077.00000 | 4081.49000 | 20.7220 | 84544.9100 | 4079.96001 2014-06-06 19:43:00 | 4081.49000 | 4082.00000 | 4080.12000 | 4081.23000 | 4.4870 | 18312.3100 | 4081.19000 2014-06-06 19:44:00 | 4081.25000 | 4081.51000 | 4081.23000 | 4081.51000 | 6.2920 | 25679.5400 | 4081.30000 2014-06-06 19:45:00 | 4081.48000 | 4083.65000 | 4081.48000 | 4081.62000 | 2.1370 | 8725.1700 | 4082.90000 2014-06-06 19:46:00 | 4081.77000 | 4082.41000 | 4081.77000 | 4082.27000 | 0.4800 | 1959.5000 | 4082.30000 2014-06-06 19:47:00 | 4081.92000 | 4083.45000 | 4081.92000 | 4083.45000 | 1.9470 | 7948.8400 | 4082.61000 2014-06-06 19:48:00 | 4083.58000 | 4086.02000 | 4083.00000 | 4083.00000 | 27.0580 | 110493.4600 | 4083.57999 2014-06-06 19:49:00 | 4082.08000 | 4082.76000 | 4082.08000 | 4082.10000 | 0.8870 | 3621.0200 | 4082.32000 2014-06-06 19:50:00 | 4082.10000 | 4083.87000 | 4082.10000 | 4083.87000 | 10.6580 | 43514.0700 | 4082.75999 2014-06-06 19:51:00 | 4084.02000 | 4087.00000 | 4084.02000 | 4087.00000 | 24.5030 | 100111.7000 | 4085.69002 2014-06-06 19:52:00 | 4087.01000 | 4089.80000 | 4087.01000 | 4087.91000 | 6.7330 | 27524.5900 | 4088.01000 2014-06-06 19:53:00 | 4088.01000 | 4089.56000 | 4085.80000 | 4086.67000 | 12.4810 | 51027.3700 | 4088.40000 2014-06-06 19:54:00 | 4086.54000 | 4087.39000 | 4085.16000 | 4085.16000 | 10.4100 | 42535.9800 | 4086.07000 2014-06-06 19:55:00 | 4085.12000 | 4085.99000 | 4085.06000 | 4085.06000 | 28.8820 | 117990.3200 | 4085.25001 2014-06-06 19:56:00 | 4087.00000 | 4087.96000 | 4087.00000 | 4087.96000 | 11.9200 | 48727.1000 | 4087.84000 2014-06-06 19:57:00 | 4088.97000 | 4090.02000 | 4087.86000 | 4088.02000 | 3.3670 | 13770.3400 | 4089.80000 2014-06-06 19:58:00 | 4088.24000 | 4088.54000 | 4088.24000 | 4088.54000 | 6.7150 | 27454.0900 | 4088.46999 2014-06-06 19:59:00 | 4088.45000 | 4088.48000 | 4087.21000 | 4087.34000 | 10.8310 | 44270.4800 | 4087.39000 2014-06-06 20:00:00 | 4089.03000 | 4089.03000 | 4087.17000 | 4088.37000 | 2.7650 | 11304.2100 | 4088.32000 2014-06-06 20:01:00 | 4088.41000 | 4090.00000 | 4088.41000 | 4089.28000 | 11.9390 | 48826.8300 | 4089.69000 2014-06-06 20:02:00 | 4089.30000 | 4089.98000 | 4089.30000 | 4089.95000 | 3.6820 | 15058.9500 | 4089.88000 2014-06-06 20:03:00 | 4089.95000 | 4089.95000 | 4082.36000 | 4083.24000 | 37.2520 | 152152.5000 | 4084.41002 2014-06-06 20:04:00 | 4083.23000 | 4088.37000 | 4083.23000 | 4084.25000 | 22.7750 | 93017.1000 | 4084.17997 2014-06-06 20:05:00 | 4083.38000 | 4083.38000 | 4082.73000 | 4082.73000 | 2.7730 | 11322.6800 | 4083.19000 2014-06-06 20:06:00 | 4082.69000 | 4082.69000 | 4081.95000 | 4081.95000 | 0.7950 | 3245.3000 | 4082.13000 2014-06-06 20:07:00 | 4081.11000 | 4081.86000 | 4080.96000 | 4080.96000 | 0.9510 | 3881.2800 | 4081.26000 2014-06-06 20:08:00 | 4080.60000 | 4080.62000 | 4080.33000 | 4080.33000 | 6.5910 | 26894.3100 | 4080.46000 2014-06-06 20:09:00 | 4080.34000 | 4082.12000 | 4080.00000 | 4081.88000 | 20.4700 | 83527.4000 | 4080.48000 2014-06-06 20:10:00 | 4081.02000 | 4081.06000 | 4080.97000 | 4081.04000 | 6.1190 | 24971.8100 | 4081.03000 2014-06-06 20:11:00 | 4080.02000 | 4080.44000 | 4080.02000 | 4080.02000 | 0.8410 | 3431.3500 | 4080.08000 2014-06-06 20:12:00 | 4080.00000 | 4080.02000 | 4080.00000 | 4080.00000 | 12.0120 | 49008.9600 | 4080.00001 2014-06-06 20:13:00 | 4080.00000 | 4080.00000 | 4078.31000 | 4079.11000 | 10.2440 | 41785.8100 | 4079.05001 2014-06-06 20:14:00 | 4080.12000 | 4080.79000 | 4079.76000 | 4080.07000 | 8.0390 | 32802.3700 | 4080.40000 2014-06-06 20:15:00 | 4080.85000 | 4080.85000 | 4079.78000 | 4080.75000 | 0.6340 | 2586.9500 | 4080.36000 2014-06-06 20:16:00 | 4080.82000 | 4080.85000 | 4080.82000 | 4080.85000 | 1.2000 | 4897.0200 | 4080.85000 2014-06-06 20:17:00 | 4080.08000 | 4080.08000 | 4079.30000 | 4079.30000 | 6.9160 | 28216.5800 | 4079.89999 2014-06-06 20:18:00 | 4079.30000 | 4079.30000 | 4078.26000 | 4078.26000 | 3.0470 | 12428.6600 | 4078.98000 2014-06-06 20:19:00 | 4077.34000 | 4078.20000 | 4073.12000 | 4074.84000 | 15.1680 | 61816.4500 | 4075.44999 2014-06-06 20:20:00 | 4073.18000 | 4074.77000 | 4070.94000 | 4070.94000 | 37.0450 | 150839.3300 | 4071.78995 2014-06-06 20:21:00 | 4070.94000 | 4073.51000 | 4070.00000 | 4071.00000 | 24.7620 | 100792.4500 | 4070.45001 2014-06-06 20:22:00 | 4071.97000 | 4075.00000 | 4070.32000 | 4074.80000 | 11.7850 | 47991.3300 | 4072.23999 2014-06-06 20:23:00 | 4074.79000 | 4076.24000 | 4074.18000 | 4075.22000 | 15.5280 | 63276.8000 | 4075.00999 2014-06-06 20:24:00 | 4075.22000 | 4076.22000 | 4075.17000 | 4076.22000 | 5.8350 | 23782.3400 | 4075.80999 2014-06-06 20:25:00 | 4076.22000 | 4079.47000 | 4075.24000 | 4079.43000 | 15.8550 | 64664.9700 | 4078.51998 2014-06-06 20:26:00 | 4080.00000 | 4083.38000 | 4080.00000 | 4080.79000 | 16.7330 | 68293.3400 | 4081.36001 2014-06-06 20:27:00 | 4080.79000 | 4081.73000 | 4080.49000 | 4081.05000 | 10.6780 | 43574.9800 | 4080.81999 2014-06-06 20:28:00 | 4081.05000 | 4081.05000 | 4079.94000 | 4079.98000 | 2.5370 | 10351.0800 | 4080.05000 2014-06-06 20:29:00 | 4079.98000 | 4079.98000 | 4079.90000 | 4079.98000 | 0.9770 | 3986.1000 | 4079.94000 2014-06-06 20:30:00 | 4079.98000 | 4079.98000 | 4079.49000 | 4079.49000 | 7.5120 | 30645.4700 | 4079.54000 2014-06-06 20:31:00 | . | . | . | . | . | . | . 2014-06-06 20:32:00 | 4078.88000 | 4079.95000 | 4077.32000 | 4077.61000 | 5.6290 | 22956.0400 | 4078.17000 2014-06-06 20:33:00 | 4077.69000 | 4079.00000 | 4077.67000 | 4078.53000 | 10.2260 | 41707.1000 | 4078.52999 2014-06-06 20:34:00 | 4078.45000 | 4079.89000 | 4074.24000 | 4074.24000 | 33.2620 | 135598.6000 | 4076.68002 2014-06-06 20:35:00 | 4074.98000 | 4074.98000 | 4070.00000 | 4072.90000 | 46.3450 | 188677.8300 | 4071.15994 2014-06-06 20:36:00 | 4072.77000 | 4073.32000 | 4071.76000 | 4073.32000 | 12.2570 | 49916.2700 | 4072.46999 2014-06-06 20:37:00 | 4073.32000 | 4073.32000 | 4072.00000 | 4072.90000 | 10.8340 | 44126.8600 | 4073.00001 2014-06-06 20:38:00 | 4072.83000 | 4072.83000 | 4071.37000 | 4071.43000 | 6.0660 | 24698.2100 | 4071.57999 2014-06-06 20:39:00 | 4071.43000 | 4071.94000 | 4071.43000 | 4071.92000 | 2.3220 | 9454.7600 | 4071.82000 2014-06-06 20:40:00 | 4071.43000 | 4071.44000 | 4070.94000 | 4070.94000 | 7.7780 | 31666.0000 | 4071.23000 2014-06-06 20:41:00 | 4070.94000 | 4070.94000 | 4070.00000 | 4070.90000 | 5.3850 | 21918.3100 | 4070.24999 2014-06-06 20:42:00 | 4070.46000 | 4070.88000 | 4070.36000 | 4070.88000 | 4.9270 | 20056.8800 | 4070.81000 2014-06-06 20:43:00 | 4070.88000 | 4070.98000 | 4070.88000 | 4070.98000 | 1.3070 | 5320.6400 | 4070.88000 2014-06-06 20:44:00 | 4070.98000 | 4073.07000 | 4070.00000 | 4070.80000 | 32.0360 | 130422.7000 | 4071.12997 2014-06-06 20:45:00 | 4071.97000 | 4071.97000 | 4070.13000 | 4071.48000 | 8.8570 | 36059.7800 | 4071.32999 2014-06-06 20:46:00 | 4071.86000 | 4071.86000 | 4071.86000 | 4071.86000 | 7.9000 | 32167.6900 | 4071.86000 2014-06-06 20:47:00 | 4072.42000 | 4072.42000 | 4072.42000 | 4072.42000 | 0.0510 | 207.6900 | 4072.42000 2014-06-06 20:48:00 | . | . | . | . | . | . | . 2014-06-06 20:49:00 | 4072.42000 | 4072.44000 | 4071.60000 | 4072.10000 | 5.8270 | 23728.5500 | 4072.17000 2014-06-06 20:50:00 | 4072.38000 | 4074.92000 | 4071.44000 | 4073.44000 | 8.7470 | 35625.4200 | 4072.86999 2014-06-06 20:51:00 | 4074.66000 | 4074.66000 | 4073.42000 | 4073.42000 | 1.7510 | 7132.7400 | 4073.53000 2014-06-06 20:52:00 | 4074.83000 | 4074.83000 | 4073.50000 | 4073.94000 | 5.0310 | 20496.2000 | 4073.98000 2014-06-06 20:53:00 | 4074.18000 | 4074.69000 | 4073.40000 | 4073.40000 | 2.5460 | 10372.1400 | 4073.90000 2014-06-06 20:54:00 | 4073.40000 | 4073.40000 | 4073.40000 | 4073.40000 | 0.1770 | 720.9900 | 4073.40000 2014-06-06 20:55:00 | 4074.44000 | 4074.44000 | 4074.43999 | 4074.44000 | 14.6180 | 59560.1600 | 4074.43999 2014-06-06 20:56:00 | 4073.51000 | 4074.30000 | 4073.51000 | 4074.23000 | 9.6200 | 39193.8500 | 4074.20000 2014-06-06 20:57:00 | 4074.16000 | 4074.75000 | 4073.33000 | 4073.61000 | 7.4530 | 30364.5700 | 4074.14001 2014-06-06 20:58:00 | 4073.02000 | 4074.29000 | 4072.44000 | 4073.78000 | 2.0690 | 8427.4900 | 4073.22000 2014-06-06 20:59:00 | 4072.79000 | 4073.70000 | 4072.65000 | 4073.09000 | 1.5860 | 6460.0400 | 4073.17000 2014-06-06 21:00:00 | 4073.70000 | 4073.70000 | 4073.17000 | 4073.22000 | 1.9990 | 8142.3800 | 4073.23000 2014-06-06 21:01:00 | 4073.70000 | 4073.72000 | 4072.73000 | 4073.28000 | 12.3270 | 50211.8200 | 4073.31999 2014-06-06 21:02:00 | 4072.74000 | 4074.63000 | 4072.10000 | 4073.91000 | 18.3870 | 74890.9000 | 4073.03999 2014-06-06 21:03:00 | 4074.02000 | 4074.02000 | 4072.77000 | 4072.98000 | 0.6490 | 2643.7700 | 4073.61000 2014-06-06 21:04:00 | 4074.28000 | 4074.40000 | 4073.04000 | 4074.40000 | 5.7290 | 23336.9400 | 4073.47000 2014-06-06 21:05:00 | 4074.39000 | 4074.39000 | 4073.15000 | 4073.15000 | 0.2570 | 1046.9100 | 4073.56000 2014-06-06 21:06:00 | 4073.21000 | 4074.24000 | 4073.19000 | 4073.22000 | 2.3240 | 9466.1600 | 4073.22000 2014-06-06 21:07:00 | 4073.22000 | 4074.10000 | 4073.22000 | 4073.59000 | 3.2520 | 13247.2300 | 4073.56000 2014-06-06 21:08:00 | 4073.55000 | 4073.57000 | 4073.24000 | 4073.50000 | 3.9980 | 16285.6700 | 4073.45000 2014-06-06 21:09:00 | 4074.30000 | 4075.00000 | 4073.25000 | 4074.00000 | 14.2520 | 58062.7300 | 4074.01001 2014-06-06 21:10:00 | 4074.00000 | 4075.53000 | 4073.20000 | 4075.46000 | 16.0820 | 65524.6600 | 4074.41001 2014-06-06 21:11:00 | 4075.51000 | 4078.71000 | 4075.49000 | 4078.71000 | 11.0160 | 44908.8900 | 4076.69999 2014-06-06 21:12:00 | 4078.74000 | 4080.00000 | 4077.59000 | 4080.00000 | 8.2800 | 33777.0800 | 4079.36000 2014-06-06 21:13:00 | 4079.14000 | 4079.88000 | 4079.14000 | 4079.88000 | 1.2380 | 5050.3700 | 4079.46000 2014-06-06 21:14:00 | 4079.88000 | 4080.00000 | 4079.88000 | 4079.99000 | 9.4110 | 38396.8100 | 4079.99000 2014-06-06 21:15:00 | 4079.99000 | 4079.99000 | 4078.76000 | 4079.99000 | 34.8190 | 142050.1800 | 4079.66999 2014-06-06 21:16:00 | 4078.33000 | 4079.96000 | 4078.32000 | 4079.96000 | 1.1920 | 4861.8500 | 4078.74000 2014-06-06 21:17:00 | 4079.96000 | 4079.99000 | 4078.72000 | 4079.17000 | 3.8290 | 15621.9000 | 4079.89000 2014-06-06 21:18:00 | 4079.35000 | 4079.99000 | 4076.19000 | 4076.19000 | 41.6030 | 169639.5600 | 4077.58003 2014-06-06 21:19:00 | 4077.49000 | 4078.00000 | 4076.16000 | 4078.00000 | 0.7320 | 2984.7300 | 4077.51000 2014-06-06 21:20:00 | 4078.00000 | 4078.00000 | 4078.00000 | 4078.00000 | 0.8350 | 3405.1300 | 4078.00000 2014-06-06 21:21:00 | 4077.80000 | 4078.00000 | 4077.80000 | 4078.00000 | 8.1900 | 33398.7200 | 4077.99000 2014-06-06 21:22:00 | 4078.00000 | 4078.00000 | 4078.00000 | 4078.00000 | 0.6940 | 2830.1300 | 4078.00000 2014-06-06 21:23:00 | 4078.00000 | 4078.00000 | 4078.00000 | 4078.00000 | 1.3000 | 5301.4000 | 4078.00000 2014-06-06 21:24:00 | 4078.00000 | 4078.00000 | 4078.00000 | 4078.00000 | 2.0900 | 8523.0200 | 4078.00000 2014-06-06 21:25:00 | 4078.00000 | 4078.97000 | 4078.00000 | 4078.97000 | 3.4320 | 13995.8000 | 4078.03000 2014-06-06 21:26:00 | 4078.97000 | 4080.00000 | 4078.74000 | 4080.00000 | 4.8400 | 19746.5100 | 4079.86000 2014-06-06 21:27:00 | 4078.83000 | 4080.04000 | 4078.56000 | 4080.04000 | 14.2100 | 57972.3600 | 4079.69000 2014-06-06 21:28:00 | 4080.04000 | 4080.12000 | 4079.64000 | 4080.12000 | 2.4850 | 10138.3700 | 4079.83000 2014-06-06 21:29:00 | 4079.58000 | 4083.00000 | 4079.34000 | 4083.00000 | 10.3510 | 42231.0400 | 4079.90000 2014-06-06 21:30:00 | 4080.57000 | 4082.80000 | 4080.57000 | 4082.80000 | 13.7000 | 55911.6300 | 4081.14000 2014-06-06 21:31:00 | 4080.98000 | 4084.49000 | 4080.98000 | 4084.49000 | 6.1050 | 24928.5500 | 4083.29999 2014-06-06 21:32:00 | 4084.93000 | 4086.49000 | 4084.13000 | 4086.42000 | 19.2830 | 78788.9500 | 4085.93001 2014-06-06 21:33:00 | 4086.42000 | 4086.47000 | 4086.42000 | 4086.42000 | 12.4940 | 51055.9400 | 4086.44001 2014-06-06 21:34:00 | 4086.37000 | 4088.03000 | 4084.35000 | 4086.97000 | 17.2310 | 70419.7600 | 4086.81000 2014-06-06 21:35:00 | 4086.00000 | 4088.00000 | 4085.38000 | 4088.00000 | 3.7860 | 15469.5500 | 4085.99000 2014-06-06 21:36:00 | 4086.04000 | 4087.97000 | 4086.04000 | 4086.84000 | 12.8480 | 52518.1000 | 4087.64999 2014-06-06 21:37:00 | 4086.84000 | 4088.00000 | 4086.00000 | 4086.00000 | 11.5150 | 47061.6500 | 4086.98999 2014-06-06 21:38:00 | 4084.07000 | 4086.75000 | 4084.07000 | 4084.88000 | 3.8630 | 15784.2600 | 4086.01000 2014-06-06 21:39:00 | 4086.00000 | 4086.00000 | 4084.98000 | 4084.98000 | 9.6450 | 39404.5700 | 4085.48999 2014-06-06 21:40:00 | 4084.78000 | 4084.78000 | 4082.10000 | 4082.96000 | 6.3360 | 25870.5200 | 4083.09999 2014-06-06 21:41:00 | 4082.10000 | 4082.10000 | 4079.93000 | 4079.95000 | 37.2310 | 151926.0500 | 4080.63001 2014-06-06 21:42:00 | 4079.04000 | 4081.99000 | 4079.04000 | 4081.99000 | 9.1430 | 37312.9200 | 4081.04001 2014-06-06 21:43:00 | 4081.99000 | 4085.00000 | 4078.04000 | 4081.68000 | 14.3730 | 58666.4600 | 4081.71001 2014-06-06 21:44:00 | 4080.03000 | 4081.63000 | 4079.25000 | 4079.35000 | 17.3630 | 70832.0000 | 4079.48001 2014-06-06 21:45:00 | 4079.35000 | 4081.78000 | 4078.29000 | 4079.63000 | 23.8310 | 97225.4200 | 4079.79001 2014-06-06 21:46:00 | 4079.63000 | 4081.00000 | 4079.61000 | 4079.97000 | 4.2710 | 17424.4600 | 4079.71000 2014-06-06 21:47:00 | 4079.93000 | 4081.00000 | 4078.01000 | 4079.83000 | 23.7410 | 96845.8700 | 4079.27001 2014-06-06 21:48:00 | 4079.83000 | 4079.83000 | 4078.03000 | 4078.05000 | 13.7670 | 56152.7700 | 4078.79999 2014-06-06 21:49:00 | 4078.04000 | 4078.78000 | 4078.00000 | 4078.00000 | 12.7910 | 52164.7600 | 4078.24000 2014-06-06 21:50:00 | 4079.02000 | 4079.05000 | 4077.78000 | 4077.96000 | 4.0740 | 16616.9200 | 4078.77000 2014-06-06 21:51:00 | 4078.08000 | 4078.08000 | 4074.02000 | 4074.02000 | 24.4730 | 99755.9100 | 4076.16002 2014-06-06 21:52:00 | 4074.04000 | 4074.62000 | 4074.00000 | 4074.02000 | 8.0780 | 32911.1500 | 4074.17000 2014-06-06 21:53:00 | 4074.02000 | 4074.02000 | 4074.00000 | 4074.02000 | 5.2250 | 21286.6900 | 4074.00999 2014-06-06 21:54:00 | 4074.02000 | 4074.02000 | 4074.00000 | 4074.00000 | 3.0150 | 12283.1500 | 4074.01000 2014-06-06 21:55:00 | 4074.00000 | 4074.05000 | 4073.50000 | 4074.05000 | 5.6580 | 23048.4800 | 4073.61000 2014-06-06 21:56:00 | 4074.96000 | 4074.96000 | 4074.04000 | 4074.04000 | 0.9360 | 3813.7700 | 4074.54000 2014-06-06 21:57:00 | . | . | . | . | . | . | . 2014-06-06 21:58:00 | 4074.98000 | 4074.98000 | 4074.11000 | 4074.78000 | 5.9610 | 24290.1800 | 4074.85000 2014-06-06 21:59:00 | 4074.76000 | 4075.05000 | 4074.76000 | 4075.02000 | 17.9620 | 73194.8500 | 4074.98001 2014-06-06 22:00:00 | 4075.02000 | 4075.02000 | 4075.00000 | 4075.02000 | 2.3260 | 9478.4800 | 4075.01000 2014-06-06 22:01:00 | 4075.02000 | 4075.04000 | 4074.13000 | 4074.29000 | 7.8220 | 31870.2900 | 4074.44000 2014-06-06 22:02:00 | 4074.15000 | 4074.21000 | 4074.11000 | 4074.11000 | 5.6070 | 22843.7600 | 4074.15000 2014-06-06 22:03:00 | 4074.07000 | 4074.07000 | 4072.94000 | 4072.94000 | 15.1680 | 61781.5300 | 4073.14999 2014-06-06 22:04:00 | 4072.90000 | 4073.06000 | 4072.82000 | 4073.06000 | 20.6980 | 84301.7600 | 4072.93999 2014-06-06 22:05:00 | 4074.00000 | 4075.00000 | 4073.52000 | 4075.00000 | 1.9790 | 8063.3700 | 4074.47000 2014-06-06 22:06:00 | 4075.00000 | 4075.00000 | 4074.00000 | 4074.00000 | 7.3200 | 29823.3600 | 4074.23000 2014-06-06 22:07:00 | 4074.97000 | 4074.97000 | 4074.97000 | 4074.97000 | 0.0540 | 220.0500 | 4074.97000 2014-06-06 22:08:00 | 4074.97000 | 4075.68000 | 4069.99000 | 4070.28000 | 77.7400 | 316471.9400 | 4070.90000 2014-06-06 22:09:00 | 4070.30000 | 4072.74000 | 4070.28000 | 4072.20000 | 19.6000 | 79786.8400 | 4070.76000 2014-06-06 22:10:00 | 4072.14000 | 4075.13000 | 4070.00000 | 4072.14000 | 17.6170 | 71732.6000 | 4071.77999 2014-06-06 22:11:00 | 4072.99000 | 4073.27000 | 4072.61000 | 4072.61000 | 9.1670 | 37336.8000 | 4072.95999 2014-06-06 22:12:00 | 4075.85000 | 4075.85000 | 4072.82000 | 4073.03000 | 8.6090 | 35070.2400 | 4073.67000 2014-06-06 22:13:00 | 4073.05000 | 4073.05000 | 4072.67000 | 4072.67000 | 9.9640 | 40580.4900 | 4072.71001 2014-06-06 22:14:00 | 4074.00000 | 4074.00000 | 4072.00000 | 4073.37000 | 4.7740 | 19441.8400 | 4072.44000 2014-06-06 22:15:00 | 4072.93000 | 4072.93000 | 4070.28000 | 4071.00000 | 17.2060 | 70057.6500 | 4071.69998 2014-06-06 22:16:00 | 4070.30000 | 4071.00000 | 4070.30000 | 4070.98000 | 1.1990 | 4880.5200 | 4070.49000 2014-06-06 22:17:00 | 4070.35000 | 4070.98000 | 4070.35000 | 4070.98000 | 0.3760 | 1530.5800 | 4070.69000 2014-06-06 22:18:00 | 4070.85000 | 4071.16000 | 4070.85000 | 4070.98000 | 1.5130 | 6159.3000 | 4070.92000 2014-06-06 22:19:00 | 4070.96000 | 4071.00000 | 4070.96000 | 4071.00000 | 10.1980 | 41515.8800 | 4070.98000 2014-06-06 22:20:00 | 4071.00000 | 4071.00000 | 4070.99000 | 4070.99000 | 1.7070 | 6949.1800 | 4070.99000 2014-06-06 22:21:00 | 4070.99000 | 4070.99000 | 4070.18000 | 4070.97000 | 1.3480 | 5486.8800 | 4070.39000 2014-06-06 22:22:00 | 4070.95000 | 4070.98000 | 4070.88000 | 4070.88000 | 0.7600 | 3093.9000 | 4070.93000 2014-06-06 22:23:00 | 4070.88000 | 4070.88000 | 4070.87000 | 4070.87000 | 0.4990 | 2031.3700 | 4070.88000 2014-06-06 22:24:00 | 4070.87000 | 4070.87000 | 4070.00000 | 4070.02000 | 13.4530 | 54754.6300 | 4070.07001 2014-06-06 22:25:00 | 4070.00000 | 4075.00000 | 4070.00000 | 4074.98000 | 17.2470 | 70233.0100 | 4072.18999 2014-06-06 22:26:00 | 4071.46000 | 4074.94000 | 4071.46000 | 4074.44000 | 6.4310 | 26193.0200 | 4072.93000 2014-06-06 22:27:00 | 4074.95000 | 4075.00000 | 4072.94000 | 4075.00000 | 32.1550 | 131017.3300 | 4074.55996 2014-06-06 22:28:00 | 4075.00000 | 4076.99000 | 4074.84000 | 4075.48000 | 13.9750 | 56948.1600 | 4074.99998 2014-06-06 22:29:00 | 4076.73000 | 4076.73000 | 4075.58000 | 4076.69000 | 0.3950 | 1609.9400 | 4075.81000 2014-06-06 22:30:00 | 4075.73000 | 4078.19000 | 4075.62000 | 4078.19000 | 9.2280 | 37618.3900 | 4076.55000 2014-06-06 22:31:00 | 4077.50000 | 4080.02000 | 4077.50000 | 4079.83000 | 7.7220 | 31502.2300 | 4079.54000 2014-06-06 22:32:00 | 4079.84000 | 4081.55000 | 4079.84000 | 4081.46000 | 8.9090 | 36356.9000 | 4080.92000 2014-06-06 22:33:00 | 4081.46000 | 4081.90000 | 4081.46000 | 4081.68000 | 6.1660 | 25167.0500 | 4081.57999 2014-06-06 22:34:00 | 4081.69000 | 4085.03000 | 4081.68000 | 4085.03000 | 27.9430 | 114090.7200 | 4082.98002 2014-06-06 22:35:00 | 4085.03000 | 4090.00000 | 4085.02000 | 4088.04000 | 29.1020 | 118976.7100 | 4088.27001 2014-06-06 22:36:00 | 4089.97000 | 4092.00000 | 4089.97000 | 4091.71000 | 32.7270 | 133877.7100 | 4090.73998 2014-06-06 22:37:00 | 4091.22000 | 4092.00000 | 4091.00000 | 4091.00000 | 18.8110 | 76969.8200 | 4091.75000 2014-06-06 22:38:00 | 4091.00000 | 4092.43000 | 4088.85000 | 4092.43000 | 12.9090 | 52810.0900 | 4090.95000 2014-06-06 22:39:00 | 4091.55000 | 4095.35000 | 4088.37000 | 4092.89000 | 26.8920 | 110030.0200 | 4091.55001 2014-06-06 22:40:00 | 4092.91000 | 4095.10000 | 4092.43000 | 4094.77000 | 27.8830 | 114153.2400 | 4094.01002 2014-06-06 22:41:00 | 4094.79000 | 4095.97000 | 4094.77000 | 4095.02000 | 58.1720 | 238244.0000 | 4095.51003 2014-06-06 22:42:00 | 4095.02000 | 4095.71000 | 4095.00000 | 4095.57000 | 30.1720 | 123560.5400 | 4095.21001 2014-06-06 22:43:00 | 4095.02000 | 4095.55000 | 4092.46000 | 4093.04000 | 16.1980 | 66319.9500 | 4094.32999 2014-06-06 22:44:00 | 4093.04000 | 4094.24000 | 4087.02000 | 4087.75000 | 28.3690 | 116052.2800 | 4090.80999 2014-06-06 22:45:00 | 4088.14000 | 4091.59000 | 4088.14000 | 4091.04000 | 17.7860 | 72749.3300 | 4090.25998 2014-06-06 22:46:00 | 4091.04000 | 4091.04000 | 4089.75000 | 4090.01000 | 5.7680 | 23593.3400 | 4090.38000 2014-06-06 22:47:00 | 4090.01000 | 4090.49000 | 4089.03000 | 4089.20000 | 4.2050 | 17197.4000 | 4089.74999 2014-06-06 22:48:00 | 4089.25000 | 4090.01000 | 4082.00000 | 4088.91000 | 10.0220 | 40940.5200 | 4085.06000 2014-06-06 22:49:00 | 4088.82000 | 4088.86000 | 4082.00000 | 4088.86000 | 44.4950 | 181817.4900 | 4086.24995 2014-06-06 22:50:00 | 4083.75000 | 4087.79000 | 4083.75000 | 4086.00000 | 17.3980 | 71079.6100 | 4085.49999 2014-06-06 22:51:00 | 4086.00000 | 4086.74000 | 4085.04000 | 4086.34000 | 28.7980 | 117675.9100 | 4086.24999 2014-06-06 22:52:00 | 4086.00000 | 4086.67000 | 4085.82000 | 4086.67000 | 17.4020 | 71105.4100 | 4086.05001 2014-06-06 22:53:00 | 4087.98000 | 4088.88000 | 4086.47000 | 4087.17000 | 24.9450 | 101977.0700 | 4088.07997 2014-06-06 22:54:00 | 4087.20000 | 4088.88000 | 4087.20000 | 4088.59000 | 19.6870 | 80482.0400 | 4088.07999 2014-06-06 22:55:00 | 4088.59000 | 4089.98000 | 4088.57000 | 4089.98000 | 9.6380 | 39407.5500 | 4088.77000 2014-06-06 22:56:00 | 4088.86000 | 4088.86000 | 4086.15000 | 4087.00000 | 46.9400 | 191863.7800 | 4087.43000 2014-06-06 22:57:00 | 4086.53000 | 4088.00000 | 4086.53000 | 4087.45000 | 11.1430 | 45542.1600 | 4087.06001 2014-06-06 22:58:00 | 4087.01000 | 4087.79000 | 4085.00000 | 4086.78000 | 21.3670 | 87304.7700 | 4085.95998 2014-06-06 22:59:00 | 4086.35000 | 4086.35000 | 4084.96000 | 4084.96000 | 2.2300 | 9110.3000 | 4085.34000 2014-06-06 23:00:00 | 4084.41000 | 4084.41000 | 4083.00000 | 4083.00000 | 29.1720 | 119135.6600 | 4083.90001 2014-06-06 23:01:00 | 4083.94000 | 4083.94000 | 4082.70000 | 4082.70000 | 10.7460 | 43875.8900 | 4082.99999 2014-06-06 23:02:00 | 4082.70000 | 4082.70000 | 4081.80000 | 4081.80000 | 10.8690 | 44367.9800 | 4082.07000 2014-06-06 23:03:00 | 4081.73000 | 4081.73000 | 4080.00000 | 4080.90000 | 7.0540 | 28783.3900 | 4080.44001 2014-06-06 23:04:00 | 4080.90000 | 4080.90000 | 4080.72000 | 4080.72000 | 6.2450 | 25484.3200 | 4080.75999 2014-06-06 23:05:00 | 4080.12000 | 4080.58000 | 4080.10000 | 4080.11000 | 3.8810 | 15835.0500 | 4080.15000 2014-06-06 23:06:00 | 4080.11000 | 4080.34000 | 4080.00000 | 4080.04000 | 12.5130 | 51053.4300 | 4080.03001 2014-06-06 23:07:00 | 4080.04000 | 4081.85000 | 4080.02000 | 4080.28000 | 18.3460 | 74858.0800 | 4080.34998 2014-06-06 23:08:00 | 4081.55000 | 4081.56000 | 4081.55000 | 4081.56000 | 0.5010 | 2044.8600 | 4081.56000 2014-06-06 23:09:00 | 4082.00000 | 4082.43000 | 4082.00000 | 4082.00000 | 4.8800 | 19920.3700 | 4082.04000 2014-06-06 23:10:00 | 4082.67000 | 4087.06000 | 4082.67000 | 4085.03000 | 13.0050 | 53115.9300 | 4084.26998 2014-06-06 23:11:00 | 4084.96000 | 4087.42000 | 4084.96000 | 4086.48000 | 28.1700 | 115123.9200 | 4086.76000 2014-06-06 23:12:00 | 4086.48000 | 4087.37000 | 4084.99000 | 4084.99000 | 13.7660 | 56256.6600 | 4086.63999 2014-06-06 23:13:00 | 4085.43000 | 4086.19000 | 4079.98000 | 4083.88000 | 30.2510 | 123497.3600 | 4082.42001 2014-06-06 23:14:00 | 4082.95000 | 4082.95000 | 4078.00000 | 4079.94000 | 13.4940 | 55046.5900 | 4079.34001 2014-06-06 23:15:00 | 4080.52000 | 4083.08000 | 4080.00000 | 4081.99000 | 27.2230 | 111107.8000 | 4081.39002 2014-06-06 23:16:00 | 4081.45000 | 4081.96000 | 4080.67000 | 4081.02000 | 9.4300 | 38485.0300 | 4081.13000 2014-06-06 23:17:00 | 4081.00000 | 4081.00000 | 4079.56000 | 4079.58000 | 11.2010 | 45698.9600 | 4079.90000 2014-06-06 23:18:00 | 4079.58000 | 4080.00000 | 4079.00000 | 4079.71000 | 6.5540 | 26735.9700 | 4079.34001 2014-06-06 23:19:00 | 4079.98000 | 4080.00000 | 4079.71000 | 4079.71000 | 6.2580 | 25532.6300 | 4080.00000 2014-06-06 23:20:00 | 4079.71000 | 4080.04000 | 4079.71000 | 4080.00000 | 4.6490 | 18967.6800 | 4079.95000 2014-06-06 23:21:00 | 4080.97000 | 4081.00000 | 4079.84000 | 4080.00000 | 16.5560 | 67553.2000 | 4080.28998 2014-06-06 23:22:00 | 4079.94000 | 4079.95000 | 4078.01000 | 4078.01000 | 2.0050 | 8179.9100 | 4079.76000 2014-06-06 23:23:00 | 4079.87000 | 4079.87000 | 4077.93000 | 4077.93000 | 11.7560 | 47945.0000 | 4078.33999 2014-06-06 23:24:00 | 4077.88000 | 4078.91000 | 4073.33000 | 4074.73000 | 32.0480 | 130601.5800 | 4075.18998 2014-06-06 23:25:00 | 4074.72000 | 4078.19000 | 4071.96000 | 4075.00000 | 52.1580 | 212416.5300 | 4072.55997 2014-06-06 23:26:00 | 4074.97000 | 4075.73000 | 4073.73000 | 4073.77000 | 10.3350 | 42109.1200 | 4074.41999 2014-06-06 23:27:00 | 4073.50000 | 4073.50000 | 4071.00000 | 4071.94000 | 29.8770 | 121648.2700 | 4071.63998 2014-06-06 23:28:00 | 4071.94000 | 4072.46000 | 4070.00000 | 4072.43000 | 72.7390 | 296107.9900 | 4070.82998 2014-06-06 23:29:00 | 4072.46000 | 4072.46000 | 4070.11000 | 4072.00000 | 23.9860 | 97654.3000 | 4071.29998 2014-06-06 23:30:00 | 4071.10000 | 4071.98000 | 4071.00000 | 4071.96000 | 10.0360 | 40860.9700 | 4071.43999 2014-06-06 23:31:00 | 4071.94000 | 4071.94000 | 4070.00000 | 4070.01000 | 19.6350 | 79926.2300 | 4070.59998 2014-06-06 23:32:00 | 4070.02000 | 4071.23000 | 4070.01000 | 4070.81000 | 10.3840 | 42268.1100 | 4070.50001 2014-06-06 23:33:00 | 4070.81000 | 4070.81000 | 4068.00000 | 4070.65000 | 26.7940 | 109044.6400 | 4069.74003 2014-06-06 23:34:00 | 4070.59000 | 4070.59000 | 4070.00000 | 4070.02000 | 9.1000 | 37037.6300 | 4070.07000 2014-06-06 23:35:00 | 4070.01000 | 4070.03000 | 4068.00000 | 4069.56000 | 31.7980 | 129369.5600 | 4068.47998 2014-06-06 23:36:00 | 4069.46000 | 4070.19000 | 4068.97000 | 4070.18000 | 14.0830 | 57312.3700 | 4069.61001 2014-06-06 23:37:00 | 4070.20000 | 4070.20000 | 4069.99000 | 4070.00000 | 2.2570 | 9186.3600 | 4070.16000 2014-06-06 23:38:00 | 4070.00000 | 4072.46000 | 4070.00000 | 4071.99000 | 26.1650 | 106540.8100 | 4071.87997 2014-06-06 23:39:00 | 4072.00000 | 4072.45000 | 4071.99000 | 4072.45000 | 9.1370 | 37206.3200 | 4072.04999 2014-06-06 23:40:00 | 4072.40000 | 4072.41000 | 4072.01000 | 4072.41000 | 4.0880 | 16647.8000 | 4072.36000 2014-06-06 23:41:00 | 4072.43000 | 4075.00000 | 4072.43000 | 4075.00000 | 15.6350 | 63680.6000 | 4072.94998 2014-06-06 23:42:00 | 4075.15000 | 4079.98000 | 4074.09000 | 4079.30000 | 25.9270 | 105740.2700 | 4078.37998 2014-06-06 23:43:00 | 4078.65000 | 4079.95000 | 4072.40000 | 4072.40000 | 34.2700 | 139781.7500 | 4078.84000 2014-06-06 23:44:00 | 4076.82000 | 4078.93000 | 4075.92000 | 4075.95000 | 13.4320 | 54760.9700 | 4076.90001 2014-06-06 23:45:00 | 4076.49000 | 4077.60000 | 4075.93000 | 4076.21000 | 11.8300 | 48232.7200 | 4077.15000 2014-06-06 23:46:00 | 4076.97000 | 4076.97000 | 4075.98000 | 4076.24000 | 14.7220 | 60010.8000 | 4076.27001 2014-06-06 23:47:00 | 4076.27000 | 4076.27000 | 4075.00000 | 4076.05000 | 18.9710 | 77325.8100 | 4076.00000 2014-06-06 23:48:00 | 4076.23000 | 4076.25000 | 4075.05000 | 4075.15000 | 7.2300 | 29467.1200 | 4075.67000 2014-06-06 23:49:00 | 4075.95000 | 4077.84000 | 4075.17000 | 4076.52000 | 9.7030 | 39557.0600 | 4076.79001 2014-06-06 23:50:00 | 4078.57000 | 4078.58000 | 4075.00000 | 4075.43000 | 9.8900 | 40317.3400 | 4076.58000 2014-06-06 23:51:00 | 4075.00000 | 4075.21000 | 4072.00000 | 4073.75000 | 25.1280 | 102336.6000 | 4072.60999 2014-06-06 23:52:00 | 4073.68000 | 4073.68000 | 4071.00000 | 4072.00000 | 34.6690 | 141181.1500 | 4072.25999 2014-06-06 23:53:00 | 4072.00000 | 4072.00000 | 4070.00000 | 4070.40000 | 20.6730 | 84145.2100 | 4070.30002 2014-06-06 23:54:00 | 4070.22000 | 4071.56000 | 4070.00000 | 4071.40000 | 40.4260 | 164539.0200 | 4070.12996 2014-06-06 23:55:00 | 4070.00000 | 4070.00000 | 4066.99000 | 4069.36000 | 25.7640 | 104812.6600 | 4068.18003 2014-06-06 23:56:00 | 4069.36000 | 4069.36000 | 4067.82000 | 4069.00000 | 10.7340 | 43670.1800 | 4068.40001 2014-06-06 23:57:00 | 4069.94000 | 4070.53000 | 4066.92000 | 4070.53000 | 22.6020 | 91957.7300 | 4068.57001 2014-06-06 23:58:00 | 4070.51000 | 4072.00000 | 4070.00000 | 4071.98000 | 6.5620 | 26715.1200 | 4071.18000 2014-06-06 23:59:00 | 4071.88000 | 4072.00000 | 4069.03000 | 4071.12000 | 43.9750 | 179025.1100 | 4071.06995 2014-06-07 00:00:00 | 4071.09000 | 4071.09000 | 4067.87000 | 4068.81000 | 29.2550 | 119040.9200 | 4069.07996 2014-06-07 00:01:00 | 4068.09000 | 4068.80000 | 4065.53000 | 4065.53000 | 18.2370 | 74162.2600 | 4066.57999 2014-06-07 00:02:00 | 4065.51000 | 4065.61000 | 4063.24000 | 4063.33000 | 55.0670 | 223820.5000 | 4064.50996 2014-06-07 00:03:00 | 4063.29000 | 4068.08000 | 4060.50000 | 4064.37000 | 42.6151 | 173075.0700 | 4061.35995 2014-06-07 00:04:00 | 4062.00000 | 4062.00000 | 4060.10000 | 4060.10000 | 28.6420 | 116321.6900 | 4061.23001 2014-06-07 00:05:00 | 4060.17000 | 4061.33000 | 4060.10000 | 4060.96000 | 9.1400 | 37115.7100 | 4060.80000 2014-06-07 00:06:00 | 4060.14000 | 4062.03000 | 4060.10000 | 4062.03000 | 30.0670 | 122099.3700 | 4060.90998 2014-06-07 00:07:00 | 4062.87000 | 4065.85000 | 4062.25000 | 4064.00000 | 32.6490 | 132669.8900 | 4063.51999 2014-06-07 00:08:00 | 4063.27000 | 4063.90000 | 4060.00000 | 4060.00000 | 82.7600 | 336037.0900 | 4060.38000 2014-06-07 00:09:00 | 4060.01000 | 4063.00000 | 4060.00000 | 4063.00000 | 50.9940 | 207055.6900 | 4060.39005 2014-06-07 00:10:00 | 4062.02000 | 4063.70000 | 4061.00000 | 4061.24000 | 28.0900 | 114123.3500 | 4062.78000 2014-06-07 00:11:00 | 4061.22000 | 4061.97000 | 4060.00000 | 4060.48000 | 15.8740 | 64460.2400 | 4060.74002 2014-06-07 00:12:00 | 4061.00000 | 4063.58000 | 4059.61000 | 4061.13000 | 11.8420 | 48096.9400 | 4061.56001 2014-06-07 00:13:00 | 4061.13000 | 4063.63000 | 4061.13000 | 4063.63000 | 51.1739 | 207897.2400 | 4062.56005 2014-06-07 00:14:00 | 4062.99000 | 4064.00000 | 4061.11000 | 4061.11000 | 57.1470 | 232142.3500 | 4062.19996 2014-06-07 00:15:00 | 4061.13000 | 4061.94000 | 4060.98000 | 4061.50000 | 21.7910 | 88502.1900 | 4061.41001 2014-06-07 00:16:00 | 4061.50000 | 4061.50000 | 4060.02000 | 4060.04000 | 10.0040 | 40622.6300 | 4060.64001 2014-06-07 00:17:00 | 4060.98000 | 4061.00000 | 4060.04000 | 4060.92000 | 19.5870 | 79537.5500 | 4060.72999 2014-06-07 00:18:00 | 4060.92000 | 4060.94000 | 4059.98000 | 4059.98000 | 29.8480 | 121197.2000 | 4060.47999 2014-06-07 00:19:00 | 4059.96000 | 4059.98000 | 4058.89000 | 4059.96000 | 20.6240 | 83718.5100 | 4059.28002 2014-06-07 00:20:00 | 4059.96000 | 4059.96000 | 4057.00000 | 4058.00000 | 22.8190 | 92613.5000 | 4058.60999 2014-06-07 00:21:00 | 4058.28000 | 4058.28000 | 4056.98000 | 4058.00000 | 48.2750 | 195863.3100 | 4057.23994 2014-06-07 00:22:00 | 4058.00000 | 4058.28000 | 4057.17000 | 4057.53000 | 25.3260 | 102765.9000 | 4057.71998 2014-06-07 00:23:00 | 4056.64000 | 4057.94000 | 4055.01000 | 4057.59000 | 44.3090 | 179728.8700 | 4056.25999 2014-06-07 00:24:00 | 4056.80000 | 4057.98000 | 4055.48000 | 4055.82000 | 24.7490 | 100384.3500 | 4056.09999 2014-06-07 00:25:00 | 4055.82000 | 4056.18000 | 4055.01000 | 4056.18000 | 16.6010 | 67323.5000 | 4055.39000 2014-06-07 00:26:00 | 4056.18000 | 4058.00000 | 4056.02000 | 4057.24000 | 24.6680 | 100082.4500 | 4057.17999 2014-06-07 00:27:00 | 4057.00000 | 4057.92000 | 4057.00000 | 4057.05000 | 21.9620 | 89104.6800 | 4057.22001 2014-06-07 00:28:00 | 4057.90000 | 4060.00000 | 4057.05000 | 4059.00000 | 52.4140 | 212716.7800 | 4058.40005 2014-06-07 00:29:00 | 4059.00000 | 4060.20000 | 4058.70000 | 4060.20000 | 29.2220 | 118639.1000 | 4059.92001 2014-06-07 00:30:00 | 4060.25000 | 4061.66000 | 4060.07000 | 4060.82000 | 25.4870 | 103492.4000 | 4060.59998 2014-06-07 00:31:00 | 4060.80000 | 4061.94000 | 4060.00000 | 4060.03000 | 60.9121 | 247351.7500 | 4060.80003 2014-06-07 00:32:00 | 4060.03000 | 4060.03000 | 4057.84000 | 4059.09000 | 10.0360 | 40733.1000 | 4058.69999 2014-06-07 00:33:00 | 4059.05000 | 4059.57000 | 4059.05000 | 4059.05000 | 2.2570 | 9161.7800 | 4059.27000 2014-06-07 00:34:00 | 4059.05000 | 4059.07000 | 4059.02000 | 4059.05000 | 3.8340 | 15562.4100 | 4059.05000 2014-06-07 00:35:00 | 4059.05000 | 4059.90000 | 4057.74000 | 4057.74000 | 55.4239 | 224943.0200 | 4058.59005 2014-06-07 00:36:00 | 4057.66000 | 4057.78000 | 4056.10000 | 4056.50000 | 17.7740 | 72108.2300 | 4056.95002 2014-06-07 00:37:00 | 4057.04000 | 4057.04000 | 4055.55000 | 4056.95000 | 12.0190 | 48749.7100 | 4056.05000 2014-06-07 00:38:00 | 4056.20000 | 4057.00000 | 4056.00000 | 4057.00000 | 30.1950 | 122474.6200 | 4056.11996 2014-06-07 00:39:00 | 4057.00000 | 4059.00000 | 4057.00000 | 4059.00000 | 26.4360 | 107293.8300 | 4058.62997 2014-06-07 00:40:00 | 4059.00000 | 4059.54000 | 4059.00000 | 4059.42000 | 13.4840 | 54734.3100 | 4059.20001 2014-06-07 00:41:00 | 4059.30000 | 4060.97000 | 4059.00000 | 4060.01000 | 16.8410 | 68368.4300 | 4059.64000 2014-06-07 00:42:00 | 4060.04000 | 4061.66000 | 4059.02000 | 4059.86000 | 20.0940 | 81584.2100 | 4060.13002 2014-06-07 00:43:00 | 4059.86000 | 4065.03000 | 4059.86000 | 4064.03000 | 35.6180 | 144718.1600 | 4063.05998 2014-06-07 00:44:00 | 4064.93000 | 4064.95000 | 4063.00000 | 4063.00000 | 4.8160 | 19569.3600 | 4063.41000 2014-06-07 00:45:00 | 4062.02000 | 4063.93000 | 4061.00000 | 4063.00000 | 36.8970 | 149866.2500 | 4061.74997 2014-06-07 00:46:00 | 4062.45000 | 4063.88000 | 4062.40000 | 4063.71000 | 32.0030 | 130021.8200 | 4062.80002 2014-06-07 00:47:00 | 4063.69000 | 4068.07000 | 4063.63000 | 4068.07000 | 29.0150 | 117976.0100 | 4066.03996 2014-06-07 00:48:00 | 4068.06000 | 4070.00000 | 4068.06000 | 4070.00000 | 26.2420 | 106771.5100 | 4068.73001 2014-06-07 00:49:00 | 4070.82000 | 4073.00000 | 4068.28000 | 4068.31000 | 65.1370 | 265099.6500 | 4069.87995 2014-06-07 00:50:00 | 4068.32000 | 4069.15000 | 4065.11000 | 4065.11000 | 22.6660 | 92173.6500 | 4066.59998 2014-06-07 00:51:00 | 4066.94000 | 4069.50000 | 4066.21000 | 4069.00000 | 39.3160 | 159945.1200 | 4068.18996 2014-06-07 00:52:00 | 4069.42000 | 4069.42000 | 4065.00000 | 4067.97000 | 34.4790 | 140255.2500 | 4067.84999 2014-06-07 00:53:00 | 4067.30000 | 4069.00000 | 4066.00000 | 4066.00000 | 42.0650 | 171122.6700 | 4068.04995 2014-06-07 00:54:00 | 4066.30000 | 4066.30000 | 4065.01000 | 4065.77000 | 32.8060 | 133376.1800 | 4065.59997 2014-06-07 00:55:00 | 4065.78000 | 4068.43000 | 4065.48000 | 4066.04000 | 34.1150 | 138730.8200 | 4066.55996 2014-06-07 00:56:00 | 4066.10000 | 4066.33000 | 4064.97000 | 4065.00000 | 54.7819 | 222707.2500 | 4065.34003 2014-06-07 00:57:00 | 4065.01000 | 4065.47000 | 4063.41000 | 4063.98000 | 6.2700 | 25486.5800 | 4064.84000 2014-06-07 00:58:00 | 4063.98000 | 4063.99000 | 4061.02000 | 4061.78000 | 31.9650 | 129864.4300 | 4062.70996 2014-06-07 00:59:00 | 4061.80000 | 4063.69000 | 4060.96000 | 4061.00000 | 64.3089 | 261196.5700 | 4061.58998 2014-06-07 01:00:00 | 4061.01000 | 4061.01000 | 4059.97000 | 4059.97000 | 74.1331 | 301006.2600 | 4060.35006 2014-06-07 01:01:00 | 4059.97000 | 4060.96000 | 4057.00000 | 4057.00000 | 64.3320 | 261104.1400 | 4058.70003 2014-06-07 01:02:00 | 4057.01000 | 4057.02000 | 4051.00000 | 4053.92000 | 178.5960 | 724058.4100 | 4054.16982 2014-06-07 01:03:00 | 4054.33000 | 4054.78000 | 4051.00000 | 4054.78000 | 68.4890 | 277557.1300 | 4052.57998 2014-06-07 01:04:00 | 4054.78000 | 4058.00000 | 4054.15000 | 4057.61000 | 27.2930 | 110709.4200 | 4056.33002 2014-06-07 01:05:00 | 4057.61000 | 4058.00000 | 4055.72000 | 4057.66000 | 52.9920 | 214971.0100 | 4056.67003 2014-06-07 01:06:00 | 4056.68000 | 4057.99000 | 4055.00000 | 4056.00000 | 30.0310 | 121837.7300 | 4057.07001 2014-06-07 01:07:00 | 4056.00000 | 4056.00000 | 4053.89000 | 4055.16000 | 27.7600 | 112565.8500 | 4054.97000 2014-06-07 01:08:00 | 4055.18000 | 4056.83000 | 4055.00000 | 4055.00000 | 27.2810 | 110629.6200 | 4055.19001 2014-06-07 01:09:00 | 4056.31000 | 4056.31000 | 4052.13000 | 4053.05000 | 55.6830 | 225755.2300 | 4054.29004 2014-06-07 01:10:00 | 4053.04000 | 4054.30000 | 4051.02000 | 4051.02000 | 19.8910 | 80611.2300 | 4052.65000 2014-06-07 01:11:00 | 4051.99000 | 4052.85000 | 4050.00000 | 4052.83000 | 87.4239 | 354138.6700 | 4050.82009 2014-06-07 01:12:00 | 4053.00000 | 4055.00000 | 4052.00000 | 4053.16000 | 49.2810 | 199748.0200 | 4053.25001 2014-06-07 01:13:00 | 4053.16000 | 4056.00000 | 4053.05000 | 4056.00000 | 51.9060 | 210461.2000 | 4054.65995 2014-06-07 01:14:00 | 4056.00000 | 4060.01000 | 4054.67000 | 4060.01000 | 59.9380 | 243165.4100 | 4056.94997 2014-06-07 01:15:00 | 4060.00000 | 4060.00000 | 4057.91000 | 4058.21000 | 26.7870 | 108724.8400 | 4058.86998 2014-06-07 01:16:00 | 4058.19000 | 4058.19000 | 4054.22000 | 4055.00000 | 28.6330 | 116137.1700 | 4056.06002 2014-06-07 01:17:00 | 4055.00000 | 4056.94000 | 4054.22000 | 4056.94000 | 37.9460 | 153870.6300 | 4054.98996 2014-06-07 01:18:00 | 4056.94000 | 4057.86000 | 4056.66000 | 4057.47000 | 18.2340 | 73975.8300 | 4057.03002 2014-06-07 01:19:00 | 4057.42000 | 4057.42000 | 4056.01000 | 4056.01000 | 7.2270 | 29316.2000 | 4056.47999 2014-06-07 01:20:00 | 4056.02000 | 4057.16000 | 4054.00000 | 4056.02000 | 57.3239 | 232490.3900 | 4055.73006 2014-06-07 01:21:00 | 4055.87000 | 4056.82000 | 4054.00000 | 4055.79000 | 34.1780 | 138607.1800 | 4055.44998 2014-06-07 01:22:00 | 4055.72000 | 4055.72000 | 4052.00000 | 4053.45000 | 64.6631 | 262093.6600 | 4053.22005 2014-06-07 01:23:00 | 4052.05000 | 4057.00000 | 4052.00000 | 4052.36000 | 46.6320 | 189024.7100 | 4053.54002 2014-06-07 01:24:00 | 4053.70000 | 4054.00000 | 4052.00000 | 4052.43000 | 34.3380 | 139164.4500 | 4052.77998 2014-06-07 01:25:00 | 4052.49000 | 4054.62000 | 4052.00000 | 4053.71000 | 22.1950 | 89958.8100 | 4053.10997 2014-06-07 01:26:00 | 4053.66000 | 4053.66000 | 4052.00000 | 4052.87000 | 36.3300 | 147232.5800 | 4052.64000 2014-06-07 01:27:00 | 4051.12000 | 4052.65000 | 4050.00000 | 4050.00000 | 39.9780 | 161960.9800 | 4051.24998 2014-06-07 01:28:00 | 4050.15000 | 4051.68000 | 4050.00000 | 4051.35000 | 57.0330 | 231006.9700 | 4050.41004 2014-06-07 01:29:00 | 4051.35000 | 4052.50000 | 4050.00000 | 4051.15000 | 121.6670 | 492848.8600 | 4050.79991 2014-06-07 01:30:00 | 4051.11000 | 4052.50000 | 4050.60000 | 4052.50000 | 90.2630 | 365680.6700 | 4051.28007 2014-06-07 01:31:00 | 4053.00000 | 4054.00000 | 4051.99000 | 4051.99000 | 44.0109 | 178352.1600 | 4052.45001 2014-06-07 01:32:00 | 4051.99000 | 4051.99000 | 4050.64000 | 4050.64000 | 28.1500 | 114031.7000 | 4050.86000 2014-06-07 01:33:00 | 4050.75000 | 4050.98000 | 4050.64000 | 4050.98000 | 20.4940 | 83014.1100 | 4050.65002 2014-06-07 01:34:00 | 4050.98000 | 4052.03000 | 4050.67000 | 4051.00000 | 44.6480 | 180877.6100 | 4051.18998 2014-06-07 01:35:00 | 4051.00000 | 4051.90000 | 4048.00000 | 4048.54000 | 170.5260 | 690623.3100 | 4049.95983 2014-06-07 01:36:00 | 4047.59000 | 4049.10000 | 4043.00000 | 4044.98000 | 116.6689 | 471998.2000 | 4045.61997 2014-06-07 01:37:00 | 4044.95000 | 4044.95000 | 4039.97000 | 4040.11000 | 145.3272 | 587354.3000 | 4041.59990 2014-06-07 01:38:00 | 4040.00000 | 4041.00000 | 4036.00000 | 4036.88000 | 151.0960 | 610270.7000 | 4038.95985 2014-06-07 01:39:00 | 4036.97000 | 4036.97000 | 4030.00000 | 4030.52000 | 163.2281 | 658155.2000 | 4032.11992 2014-06-07 01:40:00 | 4030.50000 | 4032.25000 | 4026.98000 | 4030.07000 | 154.0391 | 620620.6400 | 4028.97997 2014-06-07 01:41:00 | 4032.22000 | 4038.81000 | 4028.15000 | 4034.36000 | 92.2169 | 372015.8700 | 4034.13993 2014-06-07 01:42:00 | 4034.34000 | 4039.38000 | 4033.00000 | 4036.84000 | 70.9409 | 286338.1200 | 4036.29002 2014-06-07 01:43:00 | 4036.84000 | 4039.70000 | 4035.04000 | 4036.95000 | 57.7169 | 232978.4300 | 4036.56996 2014-06-07 01:44:00 | 4036.02000 | 4037.92000 | 4033.00000 | 4036.24000 | 130.6310 | 527238.5100 | 4036.09003 2014-06-07 01:45:00 | 4036.26000 | 4042.26000 | 4036.25000 | 4037.96000 | 116.9090 | 472328.6000 | 4040.13997 2014-06-07 01:46:00 | 4039.98000 | 4040.13000 | 4038.00000 | 4038.96000 | 86.5340 | 349488.5100 | 4038.74009 2014-06-07 01:47:00 | 4038.94000 | 4038.94000 | 4035.00000 | 4035.01000 | 38.5240 | 155507.1700 | 4036.63004 2014-06-07 01:48:00 | 4035.00000 | 4037.31000 | 4033.01000 | 4035.18000 | 68.8531 | 277806.2300 | 4034.77005 2014-06-07 01:49:00 | 4035.20000 | 4035.22000 | 4033.13000 | 4034.88000 | 65.9710 | 266188.3700 | 4034.93002 2014-06-07 01:50:00 | 4034.88000 | 4035.00000 | 4028.00000 | 4028.23000 | 89.4419 | 360619.8800 | 4031.89004 2014-06-07 01:51:00 | 4029.91000 | 4029.92000 | 4025.01000 | 4026.27000 | 121.2291 | 488245.2300 | 4027.45997 2014-06-07 01:52:00 | 4026.27000 | 4027.75000 | 4007.00000 | 4016.43000 | 281.6131 | 1131276.5200 | 4017.13022 2014-06-07 01:53:00 | 4015.62000 | 4016.32000 | 4005.80000 | 4006.97000 | 134.9121 | 541110.8000 | 4010.84007 2014-06-07 01:54:00 | 4006.97000 | 4016.00000 | 4005.80000 | 4012.93000 | 109.5199 | 439221.8100 | 4010.43000 2014-06-07 01:55:00 | 4012.96000 | 4022.35000 | 4011.00000 | 4017.11000 | 109.0770 | 438187.4800 | 4017.22992 2014-06-07 01:56:00 | 4017.23000 | 4018.00000 | 4011.00000 | 4012.00000 | 52.1130 | 209193.2300 | 4014.22004 2014-06-07 01:57:00 | 4012.00000 | 4020.69000 | 4011.02000 | 4020.00000 | 109.1661 | 438496.1500 | 4016.77989 2014-06-07 01:58:00 | 4020.00000 | 4020.63000 | 4012.22000 | 4016.73000 | 103.9221 | 417360.4000 | 4016.09005 2014-06-07 01:59:00 | 4015.09000 | 4018.02000 | 4013.05000 | 4016.62000 | 130.0019 | 522005.7500 | 4015.37006 2014-06-07 02:00:00 | 4016.65000 | 4018.03000 | 4014.10000 | 4017.98000 | 96.1920 | 386365.8600 | 4016.61005 2014-06-07 02:01:00 | 4017.98000 | 4034.00000 | 4017.94000 | 4026.96000 | 223.7078 | 900220.3300 | 4024.08988 2014-06-07 02:02:00 | 4029.93000 | 4033.00000 | 4025.98000 | 4030.10000 | 169.8600 | 684389.5700 | 4029.14000 2014-06-07 02:03:00 | 4030.00000 | 4031.00000 | 4027.63000 | 4027.94000 | 35.6400 | 143596.6800 | 4029.09000 2014-06-07 02:04:00 | 4027.94000 | 4040.00000 | 4027.00000 | 4029.00000 | 136.0611 | 548413.2200 | 4030.64004 2014-06-07 02:05:00 | 4029.00000 | 4033.51000 | 4028.40000 | 4031.00000 | 139.0362 | 560404.6700 | 4030.63987 2014-06-07 02:06:00 | 4030.87000 | 4035.40000 | 4030.82000 | 4035.40000 | 88.8710 | 358381.3000 | 4032.60002 2014-06-07 02:07:00 | 4035.02000 | 4038.01000 | 4033.00000 | 4035.96000 | 98.2040 | 396285.6500 | 4035.33010 2014-06-07 02:08:00 | 4035.96000 | 4039.00000 | 4035.96000 | 4038.00000 | 77.6320 | 313441.4200 | 4037.53004 2014-06-07 02:09:00 | 4038.87000 | 4039.95000 | 4036.00000 | 4038.00000 | 149.1191 | 602129.4100 | 4037.90997 2014-06-07 02:10:00 | 4038.03000 | 4038.05000 | 4032.95000 | 4034.87000 | 97.0711 | 391615.7900 | 4034.32003 2014-06-07 02:11:00 | 4034.36000 | 4038.43000 | 4034.36000 | 4037.00000 | 67.9270 | 274193.3900 | 4036.58995 2014-06-07 02:12:00 | 4037.00000 | 4037.00000 | 4035.32000 | 4036.42000 | 20.9780 | 84672.7500 | 4036.25999 2014-06-07 02:13:00 | 4036.14000 | 4039.75000 | 4036.12000 | 4038.28000 | 51.4520 | 207740.1600 | 4037.55003 2014-06-07 02:14:00 | 4039.31000 | 4043.90000 | 4039.28000 | 4042.66000 | 105.0811 | 424612.7800 | 4040.81003 2014-06-07 02:15:00 | 4042.82000 | 4048.78000 | 4042.00000 | 4048.78000 | 65.4910 | 264886.3000 | 4044.62002 2014-06-07 02:16:00 | 4048.90000 | 4054.00000 | 4047.47000 | 4052.04000 | 91.6040 | 371086.0800 | 4050.98009 2014-06-07 02:17:00 | 4052.14000 | 4057.88000 | 4050.50000 | 4057.70000 | 105.0540 | 425855.5000 | 4053.68010 2014-06-07 02:18:00 | 4057.00000 | 4069.00000 | 4056.11000 | 4068.00000 | 199.0448 | 808862.1600 | 4063.71974 2014-06-07 02:19:00 | 4068.01000 | 4075.00000 | 4060.05000 | 4060.05000 | 155.8319 | 634290.4100 | 4070.35007 2014-06-07 02:20:00 | 4067.91000 | 4067.92000 | 4060.08000 | 4066.99000 | 110.4581 | 449090.6500 | 4065.70995 2014-06-07 02:21:00 | 4067.00000 | 4070.84000 | 4062.06000 | 4063.14000 | 117.1261 | 476221.7800 | 4065.88989 2014-06-07 02:22:00 | 4063.14000 | 4066.81000 | 4061.00000 | 4061.00000 | 118.0731 | 479911.5400 | 4064.53009 2014-06-07 02:23:00 | 4066.00000 | 4066.12000 | 4062.30000 | 4064.34000 | 52.9790 | 215345.5000 | 4064.72999 2014-06-07 02:24:00 | 4062.42000 | 4062.42000 | 4053.02000 | 4055.18000 | 66.0180 | 268082.0000 | 4060.73997 2014-06-07 02:25:00 | 4058.34000 | 4062.03000 | 4055.26000 | 4060.57000 | 112.4240 | 456407.8400 | 4059.70011 2014-06-07 02:26:00 | 4059.09000 | 4059.95000 | 4050.01000 | 4051.08000 | 202.6742 | 821649.4600 | 4054.04021 2014-06-07 02:27:00 | 4053.00000 | 4054.34000 | 4051.02000 | 4053.80000 | 78.0471 | 316288.0100 | 4052.52994 2014-06-07 02:28:00 | 4054.05000 | 4055.00000 | 4053.00000 | 4053.44000 | 76.3050 | 309296.0900 | 4053.41991 2014-06-07 02:29:00 | 4053.71000 | 4060.00000 | 4050.01000 | 4055.67000 | 110.2681 | 447276.1400 | 4056.25995 2014-06-07 02:30:00 | 4055.64000 | 4062.13000 | 4053.54000 | 4056.29000 | 80.1249 | 324957.1400 | 4055.62990 2014-06-07 02:31:00 | 4057.94000 | 4070.00000 | 4057.85000 | 4063.77000 | 120.8740 | 491160.5900 | 4063.41012 2014-06-07 02:32:00 | 4064.00000 | 4067.00000 | 4063.22000 | 4064.00000 | 33.5950 | 136562.6200 | 4064.96996 2014-06-07 02:33:00 | 4063.29000 | 4065.00000 | 4060.14000 | 4061.24000 | 61.9729 | 251790.4500 | 4062.91004 2014-06-07 02:34:00 | 4060.73000 | 4062.81000 | 4059.70000 | 4059.70000 | 62.1671 | 252459.1700 | 4060.97995 2014-06-07 02:35:00 | 4059.67000 | 4060.00000 | 4055.04000 | 4060.00000 | 121.9379 | 494971.3800 | 4059.20994 2014-06-07 02:36:00 | 4060.00000 | 4062.25000 | 4059.15000 | 4061.92000 | 52.9730 | 215116.4400 | 4060.87004 2014-06-07 02:37:00 | 4061.92000 | 4065.00000 | 4061.00000 | 4064.98000 | 176.0421 | 715424.5100 | 4063.94009 2014-06-07 02:38:00 | 4065.00000 | 4068.98000 | 4065.00000 | 4067.98000 | 51.4490 | 209210.0700 | 4066.35999 2014-06-07 02:39:00 | 4067.73000 | 4069.00000 | 4066.00000 | 4067.21000 | 80.3060 | 326616.4300 | 4067.14992 2014-06-07 02:40:00 | 4067.98000 | 4068.98000 | 4065.00000 | 4066.02000 | 49.3720 | 200807.1100 | 4067.23002 2014-06-07 02:41:00 | 4066.03000 | 4067.97000 | 4064.97000 | 4065.28000 | 41.4980 | 168716.4200 | 4065.64998 2014-06-07 02:42:00 | 4065.00000 | 4065.30000 | 4061.02000 | 4064.61000 | 24.9960 | 101595.0000 | 4064.44998 2014-06-07 02:43:00 | 4064.58000 | 4064.59000 | 4061.33000 | 4063.07000 | 30.0240 | 121998.6400 | 4063.37003 2014-06-07 02:44:00 | 4063.18000 | 4065.04000 | 4060.10000 | 4062.88000 | 75.0930 | 305162.0300 | 4063.79005 2014-06-07 02:45:00 | 4062.86000 | 4062.86000 | 4060.14000 | 4061.00000 | 37.0740 | 150560.3300 | 4061.08004 2014-06-07 02:46:00 | 4061.02000 | 4061.30000 | 4060.52000 | 4061.30000 | 21.4700 | 87188.6800 | 4060.95000 2014-06-07 02:47:00 | 4062.00000 | 4063.00000 | 4061.51000 | 4061.93000 | 64.7309 | 262939.6800 | 4062.04002 2014-06-07 02:48:00 | 4061.61000 | 4062.92000 | 4061.61000 | 4062.16000 | 13.8440 | 56235.7500 | 4062.10001 2014-06-07 02:49:00 | 4062.16000 | 4062.16000 | 4060.00000 | 4060.00000 | 73.8279 | 299765.7800 | 4060.32996 2014-06-07 02:50:00 | 4060.00000 | 4060.00000 | 4056.09000 | 4056.09000 | 39.6500 | 160919.4000 | 4058.50000 2014-06-07 02:51:00 | 4056.96000 | 4057.66000 | 4055.00000 | 4055.00000 | 46.0240 | 186695.6100 | 4056.48005 2014-06-07 02:52:00 | 4055.00000 | 4056.00000 | 4052.39000 | 4054.05000 | 97.1470 | 393814.6500 | 4053.79993 2014-06-07 02:53:00 | 4054.05000 | 4057.00000 | 4052.54000 | 4057.00000 | 30.7750 | 124802.4000 | 4055.31996 2014-06-07 02:54:00 | 4056.53000 | 4057.00000 | 4054.00000 | 4056.00000 | 91.2810 | 370186.3500 | 4055.46002 2014-06-07 02:55:00 | 4056.00000 | 4057.93000 | 4056.00000 | 4057.16000 | 23.2120 | 94170.3300 | 4056.97001 2014-06-07 02:56:00 | 4057.70000 | 4058.07000 | 4054.95000 | 4056.56000 | 65.0200 | 263779.6100 | 4056.90000 2014-06-07 02:57:00 | 4057.98000 | 4060.00000 | 4057.98000 | 4059.05000 | 55.3020 | 224450.8700 | 4058.64003 2014-06-07 02:58:00 | 4059.07000 | 4059.99000 | 4056.35000 | 4057.96000 | 12.6630 | 51397.7800 | 4058.89001 2014-06-07 02:59:00 | 4057.94000 | 4063.99000 | 4057.71000 | 4063.99000 | 59.5390 | 241776.0700 | 4060.79999 2014-06-07 03:00:00 | 4063.98000 | 4065.28000 | 4063.97000 | 4064.89000 | 51.8620 | 210795.8000 | 4064.55003 2014-06-07 03:01:00 | 4064.89000 | 4065.88000 | 4064.86000 | 4064.86000 | 21.1380 | 85929.4200 | 4065.15999 2014-06-07 03:02:00 | 4064.88000 | 4065.80000 | 4061.00000 | 4062.54000 | 29.9570 | 121735.0800 | 4063.65998 2014-06-07 03:03:00 | 4063.33000 | 4067.06000 | 4061.73000 | 4067.06000 | 81.1710 | 330010.3300 | 4065.62002 2014-06-07 03:04:00 | 4067.06000 | 4073.83000 | 4067.04000 | 4073.08000 | 114.5831 | 466462.0300 | 4070.95009 2014-06-07 03:05:00 | 4073.95000 | 4075.00000 | 4071.87000 | 4071.94000 | 65.9420 | 268601.6400 | 4073.30003 2014-06-07 03:06:00 | 4071.92000 | 4073.00000 | 4069.98000 | 4069.98000 | 68.4290 | 278614.0200 | 4071.57998 2014-06-07 03:07:00 | 4069.98000 | 4072.00000 | 4068.60000 | 4071.96000 | 39.5320 | 160929.1400 | 4070.86002 2014-06-07 03:08:00 | 4071.03000 | 4075.28000 | 4071.01000 | 4075.00000 | 78.8320 | 321185.1400 | 4074.30004 2014-06-07 03:09:00 | 4075.26000 | 4080.00000 | 4072.86000 | 4072.91000 | 92.4240 | 376791.6000 | 4076.77009 2014-06-07 03:10:00 | 4072.96000 | 4077.81000 | 4071.00000 | 4075.96000 | 102.2040 | 416518.9700 | 4075.37010 2014-06-07 03:11:00 | 4075.02000 | 4075.94000 | 4069.96000 | 4069.96000 | 62.9890 | 256509.5000 | 4072.28998 2014-06-07 03:12:00 | 4069.86000 | 4069.93000 | 4068.33000 | 4068.33000 | 32.4100 | 131871.8700 | 4068.86000 2014-06-07 03:13:00 | 4068.54000 | 4071.11000 | 4068.33000 | 4071.00000 | 36.4690 | 148432.1000 | 4070.08999 2014-06-07 03:14:00 | 4071.02000 | 4074.50000 | 4071.02000 | 4072.98000 | 29.0280 | 118221.0700 | 4072.65999 2014-06-07 03:15:00 | 4072.98000 | 4072.99000 | 4070.95000 | 4070.96000 | 24.1710 | 98409.6300 | 4071.39001 2014-06-07 03:16:00 | 4070.95000 | 4070.97000 | 4070.00000 | 4070.00000 | 39.9400 | 162565.3300 | 4070.24000 2014-06-07 03:17:00 | 4070.00000 | 4070.01000 | 4068.45000 | 4069.16000 | 65.7940 | 267732.0800 | 4069.25006 2014-06-07 03:18:00 | 4068.96000 | 4070.02000 | 4068.96000 | 4069.02000 | 27.6170 | 112385.8900 | 4069.44998 2014-06-07 03:19:00 | 4069.02000 | 4069.02000 | 4068.00000 | 4068.44000 | 30.3800 | 123595.2900 | 4068.31000 2014-06-07 03:20:00 | 4068.18000 | 4068.36000 | 4065.28000 | 4065.82000 | 24.7990 | 100838.8900 | 4066.24999 2014-06-07 03:21:00 | 4065.32000 | 4066.07000 | 4062.03000 | 4065.04000 | 97.0621 | 394519.4100 | 4064.61005 2014-06-07 03:22:00 | 4066.23000 | 4068.24000 | 4063.91000 | 4063.91000 | 40.2040 | 163436.5100 | 4065.18004 2014-06-07 03:23:00 | 4063.91000 | 4063.92000 | 4060.03000 | 4062.72000 | 16.5040 | 67043.6300 | 4062.27002 2014-06-07 03:24:00 | 4061.13000 | 4064.00000 | 4061.13000 | 4063.07000 | 30.2760 | 122995.7300 | 4062.47997 2014-06-07 03:25:00 | 4063.10000 | 4067.00000 | 4063.10000 | 4066.83000 | 23.0620 | 93752.6400 | 4065.24001 2014-06-07 03:26:00 | 4065.65000 | 4066.71000 | 4065.29000 | 4066.58000 | 38.3960 | 156129.8000 | 4066.29996 2014-06-07 03:27:00 | 4066.58000 | 4066.58000 | 4063.98000 | 4064.92000 | 32.4820 | 132030.8300 | 4064.74002 2014-06-07 03:28:00 | 4064.92000 | 4064.96000 | 4062.98000 | 4063.02000 | 26.8140 | 108966.5800 | 4063.79003 2014-06-07 03:29:00 | 4063.03000 | 4064.87000 | 4063.02000 | 4063.56000 | 7.5310 | 30601.1700 | 4063.36000 2014-06-07 03:30:00 | 4063.57000 | 4063.98000 | 4058.98000 | 4060.00000 | 68.1480 | 276708.9300 | 4060.40997 2014-06-07 03:31:00 | 4059.08000 | 4061.54000 | 4059.08000 | 4060.83000 | 27.1690 | 110311.8900 | 4060.20999 2014-06-07 03:32:00 | 4060.86000 | 4062.94000 | 4060.86000 | 4061.57000 | 7.8020 | 31688.0800 | 4061.53000 2014-06-07 03:33:00 | 4061.48000 | 4062.00000 | 4060.00000 | 4060.00000 | 33.1210 | 134507.2600 | 4061.09001 2014-06-07 03:34:00 | 4060.00000 | 4060.00000 | 4057.94000 | 4057.94000 | 15.4120 | 62550.0900 | 4058.53001 2014-06-07 03:35:00 | 4057.83000 | 4058.77000 | 4056.00000 | 4057.03000 | 69.1810 | 280680.4500 | 4057.19002 2014-06-07 03:36:00 | 4056.82000 | 4058.28000 | 4056.43000 | 4057.04000 | 11.4430 | 46424.2400 | 4057.00001 2014-06-07 03:37:00 | 4058.00000 | 4060.64000 | 4058.00000 | 4060.40000 | 39.0910 | 158691.8400 | 4059.55001 2014-06-07 03:38:00 | 4060.42000 | 4060.62000 | 4058.00000 | 4059.63000 | 68.7140 | 278916.9500 | 4059.10007 2014-06-07 03:39:00 | 4057.95000 | 4058.27000 | 4056.27000 | 4056.27000 | 21.8730 | 88750.3100 | 4057.53002 2014-06-07 03:40:00 | 4056.28000 | 4056.28000 | 4053.25000 | 4054.89000 | 62.8250 | 254772.9100 | 4055.27992 2014-06-07 03:41:00 | 4055.06000 | 4057.95000 | 4055.06000 | 4057.95000 | 15.9280 | 64619.8700 | 4056.99999 2014-06-07 03:42:00 | 4057.95000 | 4066.00000 | 4056.74000 | 4065.98000 | 161.4399 | 655410.5200 | 4059.78000 2014-06-07 03:43:00 | 4065.98000 | 4072.00000 | 4063.00000 | 4068.95000 | 84.6780 | 344486.1100 | 4068.18996 2014-06-07 03:44:00 | 4068.95000 | 4073.02000 | 4054.03000 | 4071.00000 | 92.5589 | 376543.5100 | 4068.14998 2014-06-07 03:45:00 | 4069.97000 | 4076.04000 | 4069.80000 | 4076.04000 | 105.3209 | 429101.7200 | 4074.23002 2014-06-07 03:46:00 | 4076.49000 | 4080.97000 | 4076.06000 | 4078.98000 | 172.9001 | 705304.4100 | 4079.26000 2014-06-07 03:47:00 | 4078.96000 | 4078.96000 | 4072.12000 | 4074.04000 | 66.9229 | 272705.6300 | 4074.92005 2014-06-07 03:48:00 | 4073.05000 | 4076.98000 | 4073.00000 | 4076.98000 | 34.2280 | 139465.5600 | 4074.59998 2014-06-07 03:49:00 | 4074.85000 | 4079.12000 | 4074.85000 | 4076.11000 | 82.6150 | 336802.3400 | 4076.76990 2014-06-07 03:50:00 | 4076.11000 | 4079.00000 | 4072.98000 | 4076.03000 | 50.4030 | 205433.5100 | 4075.82004 2014-06-07 03:51:00 | 4076.97000 | 4078.43000 | 4075.31000 | 4076.00000 | 19.6840 | 80246.1400 | 4076.72002 2014-06-07 03:52:00 | 4076.90000 | 4076.90000 | 4075.12000 | 4075.92000 | 29.4730 | 120136.5600 | 4076.16002 2014-06-07 03:53:00 | 4075.12000 | 4075.84000 | 4075.00000 | 4075.00000 | 30.3930 | 123857.5900 | 4075.20002 2014-06-07 03:54:00 | 4075.36000 | 4075.36000 | 4074.84000 | 4074.88000 | 9.0480 | 36870.2700 | 4074.96000 2014-06-07 03:55:00 | 4074.37000 | 4076.00000 | 4072.00000 | 4074.93000 | 18.9290 | 77129.2000 | 4074.66000 2014-06-07 03:56:00 | 4074.95000 | 4076.85000 | 4073.16000 | 4076.85000 | 35.1950 | 143430.7400 | 4075.31996 2014-06-07 03:57:00 | 4075.43000 | 4079.10000 | 4075.43000 | 4079.10000 | 64.2320 | 261893.2300 | 4077.30003 2014-06-07 03:58:00 | 4079.12000 | 4081.00000 | 4076.97000 | 4080.99000 | 45.9489 | 187445.9700 | 4079.43999 2014-06-07 03:59:00 | 4079.92000 | 4086.12000 | 4078.20000 | 4086.03000 | 121.7279 | 496856.8200 | 4081.69994 2014-06-07 04:00:00 | 4086.12000 | 4093.98000 | 4086.11000 | 4093.00000 | 205.2241 | 839565.5500 | 4090.97020 2014-06-07 04:01:00 | 4093.00000 | 4095.00000 | 4089.97000 | 4091.14000 | 154.3131 | 631455.5700 | 4092.04012 2014-06-07 04:02:00 | 4093.00000 | 4096.98000 | 4091.34000 | 4096.03000 | 127.5879 | 522408.6600 | 4094.49993 2014-06-07 04:03:00 | 4096.04000 | 4102.02000 | 4093.31000 | 4097.01000 | 278.1633 | 1140032.9100 | 4098.43022 2014-06-07 04:04:00 | 4096.31000 | 4099.00000 | 4093.65000 | 4094.75000 | 136.8549 | 560603.0200 | 4096.33017 2014-06-07 04:05:00 | 4094.73000 | 4095.90000 | 4085.03000 | 4090.10000 | 81.1800 | 332160.8300 | 4091.66000 2014-06-07 04:06:00 | 4090.07000 | 4095.00000 | 4086.72000 | 4092.57000 | 69.0970 | 282734.0200 | 4091.83995 2014-06-07 04:07:00 | 4090.80000 | 4092.34000 | 4088.89000 | 4091.89000 | 56.6080 | 231522.2500 | 4089.91997 2014-06-07 04:08:00 | 4090.95000 | 4091.85000 | 4089.85000 | 4089.85000 | 41.1680 | 168404.9900 | 4090.67998 2014-06-07 04:09:00 | 4089.85000 | 4089.98000 | 4088.00000 | 4088.96000 | 39.2720 | 160586.2900 | 4089.08002 2014-06-07 04:10:00 | 4088.92000 | 4093.03000 | 4088.92000 | 4093.01000 | 139.5329 | 570732.6500 | 4090.31010 2014-06-07 04:11:00 | 4093.04000 | 4097.08000 | 4092.99000 | 4095.15000 | 124.9261 | 511542.3400 | 4094.75988 2014-06-07 04:12:00 | 4095.15000 | 4095.94000 | 4091.17000 | 4091.18000 | 41.7110 | 170748.2400 | 4093.60001 2014-06-07 04:13:00 | 4091.17000 | 4091.17000 | 4088.00000 | 4089.10000 | 88.4571 | 361750.6100 | 4089.55994 2014-06-07 04:14:00 | 4089.96000 | 4092.95000 | 4089.00000 | 4089.22000 | 55.7231 | 227889.4500 | 4089.68004 2014-06-07 04:15:00 | 4089.22000 | 4089.22000 | 4087.02000 | 4087.02000 | 21.2770 | 86989.0600 | 4088.40998 2014-06-07 04:16:00 | 4087.04000 | 4087.04000 | 4082.00000 | 4082.83000 | 82.3460 | 336314.1800 | 4084.15992 2014-06-07 04:17:00 | 4082.89000 | 4086.39000 | 4080.24000 | 4083.21000 | 80.7419 | 329597.4700 | 4082.11004 2014-06-07 04:18:00 | 4083.21000 | 4089.06000 | 4083.21000 | 4087.18000 | 58.2599 | 238113.6400 | 4087.09000 2014-06-07 04:19:00 | 4087.12000 | 4087.37000 | 4084.49000 | 4084.89000 | 29.9810 | 122502.7500 | 4086.01001 2014-06-07 04:20:00 | 4086.01000 | 4086.01000 | 4084.89000 | 4084.89000 | 15.7040 | 64151.1400 | 4085.02002 2014-06-07 04:21:00 | 4084.89000 | 4084.89000 | 4083.96000 | 4084.09000 | 30.4690 | 124439.4700 | 4084.12999 2014-06-07 04:22:00 | 4084.07000 | 4086.11000 | 4084.07000 | 4086.11000 | 21.9200 | 89548.9300 | 4085.26000 2014-06-07 04:23:00 | 4086.21000 | 4088.28000 | 4086.21000 | 4087.91000 | 19.6340 | 80249.9200 | 4087.29002 2014-06-07 04:24:00 | 4088.00000 | 4092.53000 | 4088.00000 | 4091.16000 | 70.6279 | 288869.6100 | 4090.01996 2014-06-07 04:25:00 | 4091.93000 | 4091.93000 | 4089.00000 | 4089.00000 | 30.3410 | 124089.0400 | 4089.81001 2014-06-07 04:26:00 | 4089.03000 | 4089.75000 | 4084.98000 | 4087.98000 | 24.4190 | 99833.6200 | 4088.35999 2014-06-07 04:27:00 | 4087.72000 | 4088.00000 | 4087.08000 | 4087.93000 | 35.7340 | 146067.0500 | 4087.62004 2014-06-07 04:28:00 | 4087.04000 | 4088.00000 | 4085.33000 | 4085.33000 | 17.7550 | 72567.8600 | 4087.17998 2014-06-07 04:29:00 | 4086.73000 | 4087.93000 | 4083.93000 | 4084.06000 | 38.2040 | 156079.2600 | 4085.42004 2014-06-07 04:30:00 | 4084.06000 | 4087.60000 | 4084.04000 | 4084.53000 | 19.0840 | 77968.2800 | 4085.53002 2014-06-07 04:31:00 | 4084.90000 | 4085.96000 | 4084.00000 | 4085.29000 | 30.9280 | 126325.7200 | 4084.50998 2014-06-07 04:32:00 | 4085.22000 | 4088.00000 | 4085.00000 | 4088.00000 | 31.6850 | 129469.8100 | 4086.14996 2014-06-07 04:33:00 | 4087.99000 | 4091.00000 | 4086.44000 | 4090.00000 | 71.8631 | 293888.3100 | 4089.56005 2014-06-07 04:34:00 | 4089.97000 | 4091.98000 | 4088.40000 | 4090.00000 | 45.1180 | 184549.4600 | 4090.36998 2014-06-07 04:35:00 | 4089.97000 | 4090.08000 | 4087.58000 | 4090.06000 | 27.8930 | 114058.0600 | 4089.13002 2014-06-07 04:36:00 | 4090.12000 | 4091.94000 | 4088.98000 | 4089.00000 | 21.6100 | 88391.4400 | 4090.30000 2014-06-07 04:37:00 | 4089.12000 | 4089.12000 | 4087.00000 | 4088.00000 | 14.0940 | 57621.0000 | 4088.34001 2014-06-07 04:38:00 | 4088.00000 | 4088.00000 | 4084.91000 | 4084.94000 | 33.6350 | 137442.4400 | 4086.28996 2014-06-07 04:39:00 | 4084.94000 | 4086.97000 | 4084.94000 | 4085.00000 | 18.7620 | 76649.6300 | 4085.37001 2014-06-07 04:40:00 | 4085.04000 | 4086.46000 | 4083.00000 | 4083.20000 | 16.3680 | 66866.2500 | 4085.17999 2014-06-07 04:41:00 | 4083.22000 | 4084.66000 | 4083.00000 | 4084.44000 | 50.4820 | 206160.0900 | 4083.83003 2014-06-07 04:42:00 | 4084.55000 | 4087.05000 | 4084.44000 | 4087.02000 | 52.2001 | 213288.3900 | 4085.98000 2014-06-07 04:43:00 | 4086.35000 | 4088.85000 | 4086.35000 | 4087.61000 | 39.5950 | 161831.5600 | 4087.16995 2014-06-07 04:44:00 | 4087.59000 | 4087.59000 | 4086.02000 | 4087.00000 | 10.6330 | 43455.9400 | 4086.89001 2014-06-07 04:45:00 | 4087.00000 | 4087.05000 | 4085.00000 | 4087.05000 | 11.1750 | 45664.9000 | 4086.33999 2014-06-07 04:46:00 | 4087.05000 | 4090.00000 | 4087.02000 | 4087.97000 | 32.9200 | 134612.1800 | 4089.07000 2014-06-07 04:47:00 | 4087.98000 | 4089.64000 | 4087.00000 | 4087.00000 | 44.3250 | 181200.2900 | 4087.98995 2014-06-07 04:48:00 | 4087.76000 | 4087.82000 | 4085.59000 | 4087.41000 | 15.5740 | 63658.3200 | 4087.47002 2014-06-07 04:49:00 | 4087.46000 | 4087.46000 | 4086.68000 | 4087.20000 | 4.4840 | 18327.2800 | 4087.26000 2014-06-07 04:50:00 | 4087.20000 | 4087.43000 | 4087.00000 | 4087.01000 | 8.7780 | 35876.9600 | 4087.15000 2014-06-07 04:51:00 | 4087.01000 | 4087.13000 | 4086.70000 | 4086.70000 | 7.0360 | 28756.2900 | 4087.01999 2014-06-07 04:52:00 | 4087.02000 | 4087.15000 | 4086.00000 | 4087.00000 | 22.0510 | 90111.5600 | 4086.51001 2014-06-07 04:53:00 | 4086.20000 | 4086.92000 | 4086.02000 | 4086.92000 | 8.1110 | 33143.9000 | 4086.29000 2014-06-07 04:54:00 | 4086.05000 | 4086.24000 | 4085.01000 | 4085.05000 | 33.5990 | 137283.9800 | 4085.94999 2014-06-07 04:55:00 | 4085.16000 | 4086.11000 | 4084.00000 | 4084.07000 | 43.0150 | 175691.4900 | 4084.41995 2014-06-07 04:56:00 | 4085.00000 | 4086.00000 | 4084.00000 | 4085.03000 | 23.6800 | 96732.3800 | 4084.98000 2014-06-07 04:57:00 | 4085.06000 | 4085.08000 | 4083.49000 | 4083.49000 | 6.1940 | 25301.1700 | 4084.79001 2014-06-07 04:58:00 | 4083.73000 | 4084.00000 | 4081.00000 | 4081.00000 | 44.5580 | 181930.2000 | 4082.99998 2014-06-07 04:59:00 | 4081.90000 | 4081.90000 | 4075.00000 | 4076.48000 | 80.8900 | 329989.8400 | 4079.49000 2014-06-07 05:00:00 | 4075.01000 | 4077.69000 | 4073.20000 | 4075.04000 | 110.8689 | 451818.3800 | 4075.24997 2014-06-07 05:01:00 | 4075.57000 | 4079.75000 | 4075.57000 | 4079.75000 | 64.7991 | 264208.5100 | 4077.34999 2014-06-07 05:02:00 | 4077.96000 | 4080.00000 | 4075.04000 | 4078.09000 | 41.3480 | 168617.6500 | 4078.00998 2014-06-07 05:03:00 | 4079.82000 | 4082.04000 | 4078.19000 | 4082.03000 | 45.4490 | 185442.3900 | 4080.22999 2014-06-07 05:04:00 | 4081.14000 | 4084.00000 | 4080.30000 | 4081.13000 | 37.7550 | 154106.4100 | 4081.74995 2014-06-07 05:05:00 | 4081.31000 | 4082.65000 | 4079.11000 | 4081.23000 | 26.5700 | 108433.6900 | 4081.06000 2014-06-07 05:06:00 | 4081.25000 | 4083.00000 | 4075.01000 | 4080.95000 | 38.7050 | 157934.7100 | 4080.46995 2014-06-07 05:07:00 | 4080.42000 | 4083.03000 | 4078.03000 | 4079.78000 | 16.5120 | 67374.7300 | 4080.35001 2014-06-07 05:08:00 | 4079.70000 | 4081.00000 | 4078.30000 | 4079.87000 | 72.8050 | 297008.5700 | 4079.50991 2014-06-07 05:09:00 | 4079.88000 | 4080.00000 | 4079.00000 | 4079.29000 | 8.9900 | 36675.9900 | 4079.64000 2014-06-07 05:10:00 | 4079.29000 | 4080.00000 | 4078.14000 | 4079.98000 | 34.5550 | 140972.9700 | 4079.66996 2014-06-07 05:11:00 | 4079.03000 | 4080.03000 | 4079.01000 | 4079.05000 | 23.2710 | 94937.3800 | 4079.64001 2014-06-07 05:12:00 | 4079.05000 | 4079.05000 | 4076.43000 | 4077.71000 | 14.5450 | 59311.8700 | 4077.81998 2014-06-07 05:13:00 | 4077.71000 | 4077.73000 | 4076.88000 | 4076.93000 | 13.4420 | 54806.6600 | 4077.27001 2014-06-07 05:14:00 | 4076.94000 | 4078.00000 | 4076.94000 | 4077.24000 | 22.2650 | 90778.5800 | 4077.18997 2014-06-07 05:15:00 | 4077.90000 | 4080.00000 | 4077.24000 | 4077.98000 | 34.2400 | 139653.4700 | 4078.66000 2014-06-07 05:16:00 | 4077.92000 | 4078.00000 | 4077.00000 | 4077.99000 | 24.6990 | 100720.3800 | 4077.90999 2014-06-07 05:17:00 | 4078.00000 | 4080.00000 | 4077.11000 | 4080.00000 | 32.7620 | 133649.7300 | 4079.41002 2014-06-07 05:18:00 | 4080.00000 | 4084.06000 | 4078.95000 | 4084.06000 | 45.1050 | 184119.2400 | 4082.00995 2014-06-07 05:19:00 | 4084.06000 | 4085.00000 | 4082.95000 | 4083.99000 | 30.0370 | 122670.6000 | 4083.97998 2014-06-07 05:20:00 | 4084.00000 | 4087.42000 | 4084.00000 | 4087.32000 | 32.9630 | 134682.9200 | 4085.88002 2014-06-07 05:21:00 | 4086.00000 | 4087.30000 | 4085.97000 | 4086.98000 | 49.4050 | 201895.7000 | 4086.53994 2014-06-07 05:22:00 | 4085.99000 | 4086.94000 | 4083.00000 | 4083.57000 | 35.1740 | 143678.7100 | 4084.80003 2014-06-07 05:23:00 | 4083.97000 | 4084.82000 | 4083.00000 | 4084.07000 | 16.7360 | 68349.7500 | 4083.99998 2014-06-07 05:24:00 | 4084.31000 | 4085.15000 | 4084.31000 | 4085.15000 | 6.8090 | 27814.0500 | 4084.89000 2014-06-07 05:25:00 | 4085.21000 | 4087.29000 | 4085.21000 | 4086.27000 | 8.9670 | 36640.2400 | 4086.11999 2014-06-07 05:26:00 | 4085.15000 | 4086.97000 | 4085.15000 | 4085.36000 | 4.2480 | 17360.8700 | 4086.83000 2014-06-07 05:27:00 | 4085.36000 | 4087.00000 | 4085.32000 | 4086.90000 | 23.3910 | 95594.0600 | 4086.79001 2014-06-07 05:28:00 | 4085.00000 | 4086.04000 | 4082.43000 | 4085.68000 | 8.0440 | 32853.7400 | 4084.25001 2014-06-07 05:29:00 | 4084.64000 | 4085.54000 | 4082.09000 | 4084.03000 | 23.4960 | 95958.2000 | 4084.01998 2014-06-07 05:30:00 | 4084.17000 | 4087.63000 | 4084.17000 | 4087.55000 | 38.2890 | 156456.2200 | 4086.18999 2014-06-07 05:31:00 | 4087.57000 | 4089.27000 | 4087.55000 | 4089.04000 | 53.4860 | 218677.6600 | 4088.49995 2014-06-07 05:32:00 | 4088.00000 | 4088.00000 | 4086.94000 | 4086.94000 | 4.7300 | 19331.8300 | 4087.07000 2014-06-07 05:33:00 | 4086.95000 | 4086.96000 | 4085.34000 | 4086.05000 | 16.8250 | 68759.1700 | 4086.72998 2014-06-07 05:34:00 | 4086.03000 | 4088.98000 | 4086.01000 | 4088.98000 | 7.5900 | 31015.2500 | 4086.33000 2014-06-07 05:35:00 | 4087.21000 | 4088.35000 | 4086.83000 | 4088.02000 | 11.8670 | 48504.7100 | 4087.35999 2014-06-07 05:36:00 | 4088.04000 | 4088.29000 | 4087.80000 | 4087.98000 | 13.5890 | 55552.6500 | 4088.06000 2014-06-07 05:37:00 | 4087.78000 | 4087.95000 | 4084.24000 | 4087.87000 | 8.3110 | 33962.5000 | 4086.45000 2014-06-07 05:38:00 | 4086.43000 | 4087.82000 | 4085.00000 | 4085.10000 | 14.7230 | 60159.0500 | 4086.06001 2014-06-07 05:39:00 | 4085.13000 | 4086.00000 | 4084.69000 | 4085.10000 | 4.8250 | 19711.1300 | 4085.20999 2014-06-07 05:40:00 | 4085.10000 | 4088.00000 | 4085.10000 | 4087.10000 | 21.1950 | 86605.9300 | 4086.14997 2014-06-07 05:41:00 | 4087.85000 | 4090.00000 | 4087.85000 | 4089.99000 | 39.9810 | 163497.3400 | 4089.38001 2014-06-07 05:42:00 | 4089.99000 | 4094.00000 | 4088.03000 | 4092.00000 | 112.4880 | 460119.6800 | 4090.38994 2014-06-07 05:43:00 | 4091.98000 | 4092.00000 | 4090.98000 | 4091.00000 | 38.2870 | 156651.5200 | 4091.50997 2014-06-07 05:44:00 | 4090.92000 | 4091.00000 | 4087.50000 | 4087.87000 | 33.9380 | 138815.6600 | 4090.26998 2014-06-07 05:45:00 | 4088.00000 | 4090.00000 | 4088.00000 | 4090.00000 | 19.9470 | 81555.4000 | 4088.59999 2014-06-07 05:46:00 | 4089.98000 | 4090.90000 | 4089.02000 | 4090.90000 | 18.3910 | 75214.0200 | 4089.72000 2014-06-07 05:47:00 | 4089.15000 | 4089.15000 | 4086.12000 | 4086.13000 | 5.8010 | 23712.8500 | 4087.72000 2014-06-07 05:48:00 | 4086.13000 | 4086.13000 | 4085.00000 | 4085.00000 | 8.1740 | 33393.9200 | 4085.38001 2014-06-07 05:49:00 | 4085.02000 | 4085.52000 | 4085.00000 | 4085.00000 | 28.9560 | 118285.4300 | 4085.00997 2014-06-07 05:50:00 | 4084.55000 | 4084.91000 | 4084.06000 | 4084.26000 | 17.1880 | 70201.1600 | 4084.30999 2014-06-07 05:51:00 | 4084.46000 | 4084.72000 | 4083.09000 | 4083.10000 | 24.8890 | 101634.9800 | 4083.52999 2014-06-07 05:52:00 | 4083.12000 | 4085.00000 | 4083.08000 | 4084.90000 | 19.5790 | 79959.1200 | 4083.92000 2014-06-07 05:53:00 | 4084.92000 | 4085.00000 | 4084.10000 | 4084.10000 | 53.5120 | 218589.9700 | 4084.88003 2014-06-07 05:54:00 | 4084.13000 | 4084.13000 | 4082.96000 | 4083.95000 | 13.1390 | 53650.3300 | 4083.29000 2014-06-07 05:55:00 | 4082.25000 | 4083.98000 | 4082.20000 | 4083.98000 | 56.0301 | 228799.8700 | 4083.52000 2014-06-07 05:56:00 | 4083.04000 | 4085.00000 | 4083.00000 | 4083.37000 | 24.2350 | 98970.9500 | 4083.79997 2014-06-07 05:57:00 | 4084.27000 | 4088.92000 | 4084.27000 | 4088.92000 | 42.6481 | 174303.0100 | 4087.00998 2014-06-07 05:58:00 | 4088.92000 | 4088.95000 | 4084.95000 | 4084.95000 | 30.7920 | 125822.0300 | 4086.19002 2014-06-07 05:59:00 | 4085.00000 | 4085.00000 | 4083.00000 | 4083.00000 | 28.3620 | 115838.3800 | 4084.28001 2014-06-07 06:00:00 | 4083.02000 | 4083.06000 | 4081.85000 | 4082.00000 | 26.9300 | 109936.8400 | 4082.32000 2014-06-07 06:01:00 | 4082.00000 | 4082.00000 | 4072.00000 | 4074.93000 | 117.4041 | 478648.2900 | 4076.93012 2014-06-07 06:02:00 | 4074.91000 | 4075.07000 | 4073.00000 | 4075.07000 | 47.2170 | 192376.6000 | 4074.30996 2014-06-07 06:03:00 | 4075.18000 | 4078.05000 | 4074.68000 | 4077.91000 | 47.4390 | 193390.7200 | 4076.61999 2014-06-07 06:04:00 | 4077.91000 | 4080.76000 | 4077.90000 | 4078.28000 | 55.7971 | 227575.5400 | 4078.62996 2014-06-07 06:05:00 | 4078.28000 | 4079.04000 | 4077.05000 | 4077.13000 | 27.8860 | 113715.5100 | 4077.86997 2014-06-07 06:06:00 | 4077.15000 | 4080.69000 | 4077.13000 | 4079.32000 | 33.1220 | 135098.8800 | 4078.83002 2014-06-07 06:07:00 | 4079.37000 | 4081.29000 | 4079.37000 | 4080.96000 | 46.1380 | 188279.9000 | 4080.79998 2014-06-07 06:08:00 | 4079.61000 | 4080.00000 | 4078.95000 | 4080.00000 | 17.1870 | 70113.9700 | 4079.47999 2014-06-07 06:09:00 | 4080.00000 | 4083.00000 | 4079.92000 | 4079.92000 | 36.5400 | 149128.1800 | 4081.23000 2014-06-07 06:10:00 | 4079.89000 | 4079.90000 | 4078.00000 | 4078.00000 | 26.4280 | 107799.4800 | 4078.98999 2014-06-07 06:11:00 | 4078.02000 | 4078.02000 | 4075.00000 | 4076.81000 | 45.0970 | 183830.0700 | 4076.32997 2014-06-07 06:12:00 | 4076.55000 | 4077.97000 | 4074.97000 | 4076.50000 | 71.3760 | 290879.4200 | 4075.30993 2014-06-07 06:13:00 | 4076.53000 | 4078.70000 | 4076.51000 | 4078.70000 | 13.7170 | 55931.1600 | 4077.50999 2014-06-07 06:14:00 | 4078.70000 | 4079.88000 | 4077.97000 | 4077.97000 | 24.9710 | 101858.3300 | 4079.06001 2014-06-07 06:15:00 | 4077.92000 | 4080.00000 | 4077.92000 | 4080.00000 | 28.6960 | 117053.7300 | 4079.09997 2014-06-07 06:16:00 | 4080.00000 | 4080.00000 | 4078.18000 | 4078.32000 | 15.9450 | 65052.1900 | 4079.78998 2014-06-07 06:17:00 | 4078.36000 | 4079.40000 | 4078.29000 | 4078.29000 | 60.4910 | 246732.0600 | 4078.82002 2014-06-07 06:18:00 | 4078.29000 | 4078.90000 | 4077.13000 | 4078.00000 | 55.7660 | 227412.7500 | 4077.97995 2014-06-07 06:19:00 | 4077.81000 | 4079.77000 | 4077.20000 | 4078.76000 | 35.9870 | 146763.5900 | 4078.23997 2014-06-07 06:20:00 | 4077.71000 | 4079.66000 | 4077.69000 | 4079.66000 | 10.2170 | 41677.3100 | 4079.20999 2014-06-07 06:21:00 | 4078.25000 | 4079.99000 | 4078.25000 | 4078.92000 | 50.8530 | 207451.2100 | 4079.43004 2014-06-07 06:22:00 | 4079.36000 | 4079.48000 | 4078.56000 | 4078.90000 | 16.9090 | 68972.5000 | 4079.04000 2014-06-07 06:23:00 | 4078.04000 | 4078.56000 | 4078.00000 | 4078.00000 | 10.2620 | 41848.7400 | 4078.03001 2014-06-07 06:24:00 | 4078.00000 | 4078.10000 | 4077.00000 | 4078.04000 | 18.1080 | 73845.1900 | 4078.03999 2014-06-07 06:25:00 | 4078.06000 | 4078.64000 | 4078.06000 | 4078.64000 | 3.6390 | 14840.2600 | 4078.11000 2014-06-07 06:26:00 | 4078.64000 | 4078.64000 | 4074.76000 | 4076.39000 | 44.9510 | 183235.5300 | 4076.34001 2014-06-07 06:27:00 | 4076.39000 | 4078.01000 | 4074.02000 | 4077.45000 | 44.5470 | 181556.3300 | 4075.60997 2014-06-07 06:28:00 | 4076.00000 | 4076.00000 | 4074.23000 | 4074.23000 | 19.4820 | 79391.6700 | 4075.13001 2014-06-07 06:29:00 | 4074.23000 | 4075.95000 | 4071.00000 | 4075.91000 | 48.1161 | 196011.3300 | 4073.71995 2014-06-07 06:30:00 | 4074.00000 | 4075.07000 | 4071.23000 | 4073.46000 | 12.7620 | 51974.8200 | 4072.62001 2014-06-07 06:31:00 | 4073.02000 | 4075.07000 | 4073.02000 | 4075.07000 | 16.3110 | 66449.3200 | 4073.90000 2014-06-07 06:32:00 | 4075.40000 | 4077.16000 | 4075.40000 | 4076.60000 | 25.5460 | 104131.1000 | 4076.21997 2014-06-07 06:33:00 | 4075.42000 | 4076.32000 | 4073.96000 | 4075.00000 | 28.5900 | 116503.7400 | 4074.98000 2014-06-07 06:34:00 | 4074.96000 | 4074.97000 | 4073.01000 | 4073.01000 | 30.8070 | 125504.9400 | 4073.90998 2014-06-07 06:35:00 | 4073.01000 | 4075.98000 | 4072.08000 | 4075.14000 | 34.2710 | 139609.8200 | 4073.70001 2014-06-07 06:36:00 | 4075.03000 | 4076.89000 | 4075.00000 | 4076.81000 | 15.1850 | 61889.6900 | 4075.70998 2014-06-07 06:37:00 | 4076.82000 | 4076.83000 | 4075.80000 | 4075.84000 | 6.7300 | 27432.0500 | 4076.08000 2014-06-07 06:38:00 | 4075.80000 | 4075.82000 | 4075.00000 | 4075.00000 | 16.2450 | 66200.9000 | 4075.15998 2014-06-07 06:39:00 | 4075.00000 | 4075.00000 | 4073.07000 | 4073.08000 | 16.8820 | 68782.3800 | 4074.30001 2014-06-07 06:40:00 | 4073.80000 | 4073.98000 | 4071.40000 | 4071.86000 | 16.0530 | 65375.9300 | 4072.51001 2014-06-07 06:41:00 | 4071.87000 | 4071.88000 | 4069.00000 | 4070.88000 | 63.4880 | 258412.7200 | 4070.25997 2014-06-07 06:42:00 | 4070.00000 | 4070.68000 | 4067.00000 | 4068.42000 | 17.0420 | 69341.5000 | 4068.86001 2014-06-07 06:43:00 | 4068.02000 | 4069.85000 | 4068.02000 | 4069.83000 | 25.9400 | 105540.5400 | 4068.64000 2014-06-07 06:44:00 | 4070.00000 | 4071.00000 | 4067.00000 | 4067.00000 | 43.9291 | 178739.8400 | 4068.82999 2014-06-07 06:45:00 | 4068.05000 | 4068.30000 | 4064.20000 | 4065.00000 | 76.0481 | 309212.2200 | 4066.00996 2014-06-07 06:46:00 | 4065.04000 | 4066.72000 | 4063.96000 | 4066.22000 | 52.7491 | 214428.1000 | 4065.05999 2014-06-07 06:47:00 | 4065.56000 | 4065.56000 | 4063.64000 | 4064.98000 | 35.5030 | 144324.9900 | 4065.15003 2014-06-07 06:48:00 | 4064.46000 | 4065.03000 | 4062.31000 | 4064.05000 | 51.1449 | 207853.0300 | 4063.99994 2014-06-07 06:49:00 | 4064.05000 | 4069.20000 | 4064.05000 | 4069.20000 | 39.6630 | 161307.0400 | 4066.94003 2014-06-07 06:50:00 | 4069.20000 | 4069.22000 | 4066.00000 | 4067.25000 | 78.5731 | 319634.4900 | 4067.99006 2014-06-07 06:51:00 | 4067.25000 | 4067.25000 | 4065.20000 | 4065.25000 | 11.6960 | 47557.7400 | 4066.14999 2014-06-07 06:52:00 | 4065.25000 | 4065.94000 | 4062.10000 | 4065.00000 | 25.2260 | 102535.5800 | 4064.67998 2014-06-07 06:53:00 | 4064.00000 | 4066.00000 | 4063.37000 | 4066.00000 | 87.5830 | 355979.2100 | 4064.48006 2014-06-07 06:54:00 | 4065.90000 | 4068.00000 | 4065.75000 | 4066.55000 | 36.4080 | 148056.4100 | 4066.58998 2014-06-07 06:55:00 | 4066.84000 | 4069.22000 | 4066.11000 | 4069.22000 | 36.4550 | 148312.2300 | 4068.35996 2014-06-07 06:56:00 | 4069.22000 | 4071.00000 | 4069.16000 | 4069.16000 | 32.2490 | 131254.8500 | 4070.03999 2014-06-07 06:57:00 | 4070.23000 | 4072.21000 | 4070.00000 | 4070.00000 | 27.9970 | 113985.5700 | 4071.34998 2014-06-07 06:58:00 | 4071.75000 | 4071.76000 | 4069.15000 | 4069.57000 | 81.5989 | 332125.5600 | 4070.21998 2014-06-07 06:59:00 | 4069.30000 | 4070.27000 | 4069.00000 | 4069.22000 | 14.7090 | 59857.3700 | 4069.44000 2014-06-07 07:00:00 | 4069.22000 | 4069.22000 | 4068.98000 | 4068.98000 | 11.6070 | 47229.5500 | 4069.05999 2014-06-07 07:01:00 | 4068.98000 | 4068.98000 | 4067.07000 | 4067.92000 | 16.4360 | 66865.6000 | 4068.23998 2014-06-07 07:02:00 | 4067.90000 | 4067.90000 | 4062.32000 | 4063.03000 | 22.0620 | 89692.3200 | 4065.47001 2014-06-07 07:03:00 | 4063.13000 | 4065.04000 | 4063.13000 | 4064.20000 | 31.9940 | 130032.6000 | 4064.28003 2014-06-07 07:04:00 | 4064.92000 | 4067.54000 | 4064.20000 | 4066.13000 | 25.7360 | 104632.5900 | 4065.60997 2014-06-07 07:05:00 | 4065.01000 | 4065.92000 | 4062.63000 | 4065.04000 | 24.1400 | 98122.6200 | 4064.73000 2014-06-07 07:06:00 | 4065.06000 | 4066.30000 | 4064.95000 | 4064.95000 | 16.7490 | 68088.4100 | 4065.22000 2014-06-07 07:07:00 | 4064.95000 | 4064.95000 | 4063.17000 | 4064.28000 | 55.6560 | 226177.7500 | 4063.84995 2014-06-07 07:08:00 | 4064.00000 | 4065.75000 | 4063.88000 | 4064.92000 | 17.3550 | 70546.6100 | 4064.91998 2014-06-07 07:09:00 | 4064.92000 | 4065.85000 | 4064.92000 | 4065.80000 | 13.5380 | 55041.2400 | 4065.67999 2014-06-07 07:10:00 | 4065.03000 | 4072.19000 | 4064.75000 | 4070.24000 | 73.7411 | 300005.9900 | 4068.37002 2014-06-07 07:11:00 | 4070.24000 | 4072.86000 | 4067.58000 | 4070.81000 | 53.7949 | 218969.1000 | 4070.43993 2014-06-07 07:12:00 | 4070.90000 | 4071.54000 | 4069.84000 | 4071.49000 | 82.4420 | 335600.6500 | 4070.75004 2014-06-07 07:13:00 | 4072.00000 | 4074.00000 | 4067.95000 | 4070.08000 | 37.7300 | 153580.7800 | 4070.52000 2014-06-07 07:14:00 | 4070.08000 | 4072.11000 | 4070.00000 | 4071.02000 | 29.4240 | 119774.2300 | 4070.63003 2014-06-07 07:15:00 | 4071.04000 | 4074.79000 | 4071.04000 | 4073.24000 | 82.8001 | 337278.5800 | 4073.41000 2014-06-07 07:16:00 | 4073.24000 | 4075.02000 | 4072.53000 | 4073.11000 | 71.7200 | 292182.9300 | 4073.94000 2014-06-07 07:17:00 | 4072.63000 | 4076.90000 | 4072.62000 | 4076.90000 | 28.2670 | 115197.6400 | 4075.33998 2014-06-07 07:18:00 | 4077.00000 | 4077.00000 | 4073.99000 | 4075.44000 | 39.0000 | 158930.5600 | 4075.14000 2014-06-07 07:19:00 | 4075.51000 | 4078.05000 | 4075.51000 | 4077.04000 | 111.5831 | 454944.5100 | 4077.18009 2014-06-07 07:20:00 | 4076.96000 | 4079.00000 | 4076.64000 | 4078.98000 | 40.4400 | 164917.4500 | 4078.08000 2014-06-07 07:21:00 | 4078.98000 | 4085.00000 | 4078.98000 | 4082.58000 | 115.4881 | 471426.8900 | 4082.03995 2014-06-07 07:22:00 | 4082.94000 | 4082.94000 | 4079.02000 | 4079.16000 | 86.4189 | 352629.8000 | 4080.46998 2014-06-07 07:23:00 | 4079.20000 | 4079.88000 | 4078.00000 | 4078.12000 | 17.0720 | 69634.9100 | 4078.90001 2014-06-07 07:24:00 | 4078.12000 | 4080.00000 | 4078.00000 | 4079.36000 | 95.1860 | 388268.2600 | 4079.04991 2014-06-07 07:25:00 | 4078.73000 | 4079.22000 | 4078.20000 | 4078.20000 | 14.6750 | 59858.4400 | 4078.93998 2014-06-07 07:26:00 | 4078.20000 | 4078.20000 | 4077.01000 | 4077.01000 | 31.6610 | 129111.8500 | 4077.95001 2014-06-07 07:27:00 | 4077.00000 | 4077.27000 | 4075.96000 | 4075.98000 | 26.9260 | 109767.4700 | 4076.62997 2014-06-07 07:28:00 | 4075.98000 | 4076.45000 | 4074.98000 | 4076.03000 | 50.6771 | 206529.2500 | 4075.39996 2014-06-07 07:29:00 | 4076.03000 | 4077.07000 | 4076.02000 | 4077.02000 | 33.7070 | 137411.7600 | 4076.64998 2014-06-07 07:30:00 | 4077.02000 | 4077.04000 | 4076.49000 | 4077.02000 | 9.5220 | 38820.9900 | 4076.98000 2014-06-07 07:31:00 | 4077.02000 | 4077.04000 | 4073.96000 | 4073.96000 | 25.4560 | 103732.4100 | 4074.96997 2014-06-07 07:32:00 | 4073.94000 | 4075.03000 | 4073.22000 | 4075.00000 | 27.5310 | 112167.9600 | 4074.24001 2014-06-07 07:33:00 | 4074.68000 | 4074.68000 | 4072.50000 | 4072.98000 | 11.5750 | 47150.2300 | 4073.44999 2014-06-07 07:34:00 | 4073.70000 | 4074.00000 | 4073.02000 | 4074.00000 | 45.4260 | 185030.7000 | 4073.22996 2014-06-07 07:35:00 | 4074.00000 | 4075.15000 | 4073.50000 | 4074.94000 | 47.9810 | 195503.3500 | 4074.60001 2014-06-07 07:36:00 | 4075.11000 | 4076.03000 | 4073.52000 | 4076.03000 | 19.7660 | 80538.6100 | 4074.59998 2014-06-07 07:37:00 | 4075.00000 | 4077.90000 | 4074.16000 | 4077.90000 | 21.5850 | 87975.8300 | 4075.78997 2014-06-07 07:38:00 | 4074.80000 | 4076.87000 | 4074.80000 | 4074.82000 | 66.4579 | 270858.5500 | 4075.63997 2014-06-07 07:39:00 | 4074.84000 | 4075.04000 | 4074.80000 | 4074.80000 | 32.2280 | 131328.6000 | 4074.97998 2014-06-07 07:40:00 | 4074.83000 | 4074.89000 | 4074.79000 | 4074.88000 | 15.4780 | 63070.0300 | 4074.81999 2014-06-07 07:41:00 | 4075.11000 | 4075.11000 | 4073.00000 | 4074.50000 | 22.1480 | 90231.3600 | 4074.01999 2014-06-07 07:42:00 | 4074.48000 | 4074.48000 | 4073.00000 | 4073.75000 | 26.5350 | 108092.7300 | 4073.58997 2014-06-07 07:43:00 | 4073.52000 | 4073.75000 | 4073.00000 | 4073.65000 | 40.4420 | 164743.7400 | 4073.58002 2014-06-07 07:44:00 | 4073.60000 | 4074.58000 | 4072.19000 | 4074.09000 | 38.1410 | 155360.7100 | 4073.33001 2014-06-07 07:45:00 | 4074.08000 | 4074.08000 | 4072.80000 | 4072.82000 | 27.7200 | 112900.1200 | 4072.88000 2014-06-07 07:46:00 | 4072.82000 | 4072.82000 | 4070.00000 | 4070.00000 | 21.9910 | 89526.7200 | 4071.06001 2014-06-07 07:47:00 | 4071.85000 | 4071.85000 | 4068.75000 | 4069.56000 | 37.7530 | 153625.3600 | 4069.22003 2014-06-07 07:48:00 | 4069.58000 | 4071.00000 | 4069.00000 | 4069.00000 | 31.4100 | 127852.7700 | 4070.45000 2014-06-07 07:49:00 | 4069.00000 | 4070.00000 | 4066.27000 | 4070.00000 | 37.0010 | 150525.1900 | 4068.14001 2014-06-07 07:50:00 | 4070.02000 | 4070.09000 | 4068.96000 | 4068.96000 | 21.6840 | 88251.3500 | 4069.88002 2014-06-07 07:51:00 | 4068.00000 | 4068.92000 | 4066.15000 | 4066.91000 | 62.9930 | 256235.2000 | 4067.68005 2014-06-07 07:52:00 | 4066.91000 | 4067.70000 | 4066.00000 | 4067.14000 | 35.9410 | 146160.0600 | 4066.67001 2014-06-07 07:53:00 | 4066.75000 | 4067.04000 | 4065.85000 | 4067.04000 | 22.8270 | 92815.4700 | 4066.03998 2014-06-07 07:54:00 | 4067.10000 | 4068.50000 | 4066.09000 | 4067.30000 | 51.9889 | 211435.8900 | 4066.93999 2014-06-07 07:55:00 | 4066.12000 | 4066.89000 | 4065.52000 | 4066.04000 | 14.8280 | 60293.0600 | 4066.15999 2014-06-07 07:56:00 | 4065.79000 | 4066.00000 | 4065.01000 | 4065.03000 | 23.3330 | 94863.2300 | 4065.63002 2014-06-07 07:57:00 | 4066.00000 | 4067.00000 | 4065.98000 | 4066.05000 | 3.3940 | 13800.1000 | 4066.03000 2014-06-07 07:58:00 | 4067.00000 | 4068.46000 | 4066.03000 | 4067.93000 | 20.0470 | 81535.1700 | 4067.19999 2014-06-07 07:59:00 | 4066.90000 | 4068.47000 | 4066.65000 | 4068.02000 | 72.5930 | 295271.1300 | 4067.49005 2014-06-07 08:00:00 | 4068.03000 | 4069.00000 | 4067.03000 | 4067.03000 | 27.6580 | 112519.2200 | 4068.22999 2014-06-07 08:01:00 | 4067.02000 | 4068.12000 | 4067.02000 | 4068.10000 | 16.2500 | 66104.6900 | 4067.98000 2014-06-07 08:02:00 | 4068.10000 | 4068.99000 | 4067.75000 | 4068.00000 | 15.1310 | 61555.1100 | 4068.15000 2014-06-07 08:03:00 | 4068.00000 | 4068.96000 | 4067.02000 | 4067.11000 | 5.5730 | 22674.5000 | 4068.64000 2014-06-07 08:04:00 | 4067.12000 | 4069.33000 | 4067.12000 | 4068.25000 | 52.0520 | 211762.0900 | 4068.28003 2014-06-07 08:05:00 | 4069.73000 | 4070.00000 | 4068.53000 | 4068.92000 | 13.8630 | 56416.4800 | 4069.57001 2014-06-07 08:06:00 | 4068.92000 | 4069.94000 | 4068.86000 | 4068.88000 | 13.3300 | 54241.3300 | 4069.12000 2014-06-07 08:07:00 | 4069.87000 | 4071.03000 | 4069.55000 | 4069.61000 | 42.9830 | 174940.6600 | 4070.00003 2014-06-07 08:08:00 | 4070.35000 | 4070.98000 | 4069.65000 | 4070.98000 | 4.6700 | 19009.9300 | 4070.65000 2014-06-07 08:09:00 | 4070.96000 | 4071.05000 | 4070.03000 | 4071.03000 | 25.0380 | 101927.0800 | 4070.89999 2014-06-07 08:10:00 | 4071.03000 | 4071.42000 | 4069.11000 | 4070.89000 | 27.7160 | 112822.0700 | 4070.64997 2014-06-07 08:11:00 | 4070.19000 | 4070.94000 | 4070.19000 | 4070.82000 | 3.1500 | 12822.3700 | 4070.59000 2014-06-07 08:12:00 | 4070.94000 | 4071.98000 | 4070.94000 | 4071.25000 | 6.6390 | 27029.1300 | 4071.27000 2014-06-07 08:13:00 | 4071.00000 | 4071.25000 | 4070.03000 | 4071.00000 | 19.6190 | 79868.2100 | 4070.96000 2014-06-07 08:14:00 | 4070.06000 | 4071.02000 | 4070.03000 | 4071.02000 | 2.0300 | 8263.2000 | 4070.54000 2014-06-07 08:15:00 | 4070.50000 | 4071.72000 | 4069.56000 | 4069.56000 | 21.7730 | 88616.5900 | 4070.02002 2014-06-07 08:16:00 | 4069.54000 | 4071.00000 | 4068.62000 | 4069.55000 | 22.9790 | 93513.5700 | 4069.51999 2014-06-07 08:17:00 | 4069.41000 | 4069.43000 | 4067.93000 | 4067.95000 | 54.2849 | 220870.2300 | 4068.71993 2014-06-07 08:18:00 | 4067.95000 | 4068.87000 | 4067.26000 | 4068.83000 | 9.2080 | 37461.0200 | 4068.31000 2014-06-07 08:19:00 | 4068.25000 | 4068.84000 | 4068.02000 | 4068.84000 | 16.8010 | 68356.8400 | 4068.62000 2014-06-07 08:20:00 | 4068.02000 | 4068.02000 | 4068.02000 | 4068.02000 | 0.0960 | 390.5300 | 4068.02000 2014-06-07 08:21:00 | 4068.02000 | 4068.84000 | 4068.00000 | 4068.31000 | 2.7090 | 11021.6000 | 4068.51000 2014-06-07 08:22:00 | 4069.00000 | 4069.71000 | 4068.28000 | 4068.50000 | 11.2370 | 45719.6000 | 4068.66999 2014-06-07 08:23:00 | 4068.67000 | 4069.45000 | 4068.17000 | 4068.21000 | 80.6231 | 328044.7500 | 4068.87006 2014-06-07 08:24:00 | 4068.21000 | 4069.75000 | 4068.20000 | 4069.75000 | 11.5940 | 47174.9500 | 4068.91001 2014-06-07 08:25:00 | 4070.00000 | 4070.02000 | 4069.78000 | 4069.78000 | 17.0050 | 69209.9300 | 4069.97998 2014-06-07 08:26:00 | . | . | . | . | . | . | . 2014-06-07 08:27:00 | 4069.74000 | 4071.00000 | 4068.51000 | 4070.98000 | 40.8920 | 166417.3800 | 4069.68002 2014-06-07 08:28:00 | 4070.80000 | 4072.96000 | 4070.80000 | 4072.96000 | 20.1020 | 81847.1900 | 4071.59001 2014-06-07 08:29:00 | 4071.89000 | 4075.03000 | 4071.89000 | 4073.55000 | 45.1350 | 183895.7200 | 4074.34994 2014-06-07 08:30:00 | 4073.07000 | 4074.00000 | 4073.00000 | 4073.24000 | 63.5010 | 258654.7600 | 4073.24002 2014-06-07 08:31:00 | 4074.10000 | 4074.62000 | 4072.76000 | 4072.76000 | 37.7490 | 153772.2400 | 4073.53999 2014-06-07 08:32:00 | 4072.02000 | 4072.02000 | 4071.76000 | 4071.80000 | 8.2630 | 33646.7200 | 4071.97001 2014-06-07 08:33:00 | 4071.80000 | 4071.80000 | 4070.00000 | 4070.25000 | 70.7781 | 288108.4800 | 4070.58997 2014-06-07 08:34:00 | 4070.57000 | 4072.00000 | 4069.80000 | 4072.00000 | 45.4020 | 184823.1000 | 4070.81002 2014-06-07 08:35:00 | 4072.00000 | 4072.00000 | 4070.64000 | 4072.00000 | 5.2600 | 21415.8600 | 4071.46000 2014-06-07 08:36:00 | 4072.00000 | 4072.05000 | 4071.00000 | 4071.00000 | 25.3640 | 103270.7600 | 4071.55002 2014-06-07 08:37:00 | 4070.98000 | 4070.98000 | 4069.38000 | 4070.36000 | 6.5430 | 26633.9500 | 4070.60000 2014-06-07 08:38:00 | 4070.00000 | 4070.00000 | 4069.83000 | 4069.83000 | 0.2900 | 1180.2700 | 4069.91000 2014-06-07 08:39:00 | 4070.56000 | 4070.56000 | 4069.81000 | 4069.98000 | 1.8620 | 7578.6500 | 4070.17000 2014-06-07 08:40:00 | 4069.90000 | 4071.00000 | 4069.42000 | 4070.15000 | 49.0640 | 199709.6700 | 4070.39005 2014-06-07 08:41:00 | 4071.00000 | 4071.00000 | 4068.98000 | 4068.98000 | 23.8570 | 97099.8300 | 4070.07998 2014-06-07 08:42:00 | 4068.96000 | 4068.96000 | 4066.98000 | 4067.00000 | 30.7940 | 125259.1600 | 4067.65003 2014-06-07 08:43:00 | 4066.96000 | 4068.34000 | 4066.96000 | 4067.37000 | 16.5550 | 67340.9800 | 4067.70998 2014-06-07 08:44:00 | 4067.39000 | 4068.92000 | 4066.82000 | 4068.92000 | 20.9400 | 85166.1700 | 4067.15000 2014-06-07 08:45:00 | 4067.00000 | 4068.83000 | 4066.98000 | 4068.42000 | 81.9890 | 333527.1100 | 4067.94998 2014-06-07 08:46:00 | 4068.36000 | 4069.90000 | 4068.04000 | 4069.90000 | 4.0360 | 16423.3000 | 4069.20000 2014-06-07 08:47:00 | 4068.90000 | 4070.97000 | 4068.90000 | 4070.05000 | 5.7450 | 23381.8600 | 4069.94999 2014-06-07 08:48:00 | 4070.22000 | 4071.00000 | 4068.00000 | 4070.01000 | 56.3460 | 229309.7800 | 4069.66995 2014-06-07 08:49:00 | 4070.08000 | 4070.46000 | 4070.00000 | 4070.00000 | 2.8140 | 11453.8600 | 4070.31000 2014-06-07 08:50:00 | 4069.96000 | 4069.96000 | 4069.44000 | 4069.44000 | 11.5040 | 46815.4200 | 4069.49001 2014-06-07 08:51:00 | 4069.99000 | 4070.00000 | 4069.99000 | 4070.00000 | 0.0870 | 354.0900 | 4069.99000 2014-06-07 08:52:00 | 4069.04000 | 4069.96000 | 4068.01000 | 4068.40000 | 12.5380 | 51016.7600 | 4068.96999 2014-06-07 08:53:00 | 4069.55000 | 4069.88000 | 4068.71000 | 4069.88000 | 83.3661 | 339248.3000 | 4069.37992 2014-06-07 08:54:00 | 4069.90000 | 4072.00000 | 4069.90000 | 4071.99000 | 30.5320 | 124310.7200 | 4071.49001 2014-06-07 08:55:00 | 4071.99000 | 4075.00000 | 4071.94000 | 4072.96000 | 76.6139 | 312001.0900 | 4072.38007 2014-06-07 08:56:00 | 4072.96000 | 4073.92000 | 4072.00000 | 4073.48000 | 31.4560 | 128116.6100 | 4072.87997 2014-06-07 08:57:00 | 4073.46000 | 4073.48000 | 4072.14000 | 4072.23000 | 15.7690 | 64224.9300 | 4072.86000 2014-06-07 08:58:00 | 4072.98000 | 4074.00000 | 4072.96000 | 4074.00000 | 9.7580 | 39747.4700 | 4073.32000 2014-06-07 08:59:00 | 4074.03000 | 4074.87000 | 4074.03000 | 4074.50000 | 3.0670 | 12496.0500 | 4074.36000 2014-06-07 09:00:00 | 4074.50000 | 4074.80000 | 4073.92000 | 4073.94000 | 11.2230 | 45724.6900 | 4074.19001 2014-06-07 09:01:00 | 4073.25000 | 4074.00000 | 4072.54000 | 4073.00000 | 20.3320 | 82819.0700 | 4073.34001 2014-06-07 09:02:00 | 4073.00000 | 4074.03000 | 4071.96000 | 4074.00000 | 96.2149 | 391893.0000 | 4073.09988 2014-06-07 09:03:00 | 4074.41000 | 4079.00000 | 4073.98000 | 4079.00000 | 125.2341 | 510476.6400 | 4076.18013 2014-06-07 09:04:00 | 4078.00000 | 4080.00000 | 4077.03000 | 4077.92000 | 67.5060 | 275314.5800 | 4078.36993 2014-06-07 09:05:00 | 4077.91000 | 4079.84000 | 4077.05000 | 4078.00000 | 54.0759 | 220534.6800 | 4078.23995 2014-06-07 09:06:00 | 4077.94000 | 4078.00000 | 4077.25000 | 4077.94000 | 15.2070 | 62010.9500 | 4077.78999 2014-06-07 09:07:00 | 4077.96000 | 4078.50000 | 4077.58000 | 4077.96000 | 29.0750 | 118568.5100 | 4078.01996 2014-06-07 09:08:00 | 4077.94000 | 4077.94000 | 4076.70000 | 4077.30000 | 21.2610 | 86683.8300 | 4077.13001 2014-06-07 09:09:00 | 4077.32000 | 4077.51000 | 4070.08000 | 4075.86000 | 31.6380 | 128939.3300 | 4075.45998 2014-06-07 09:10:00 | 4075.75000 | 4077.00000 | 4073.65000 | 4077.00000 | 38.6990 | 157685.3400 | 4074.65999 2014-06-07 09:11:00 | 4076.05000 | 4076.94000 | 4074.23000 | 4075.66000 | 47.3590 | 193035.1500 | 4075.99999 2014-06-07 09:12:00 | 4075.63000 | 4076.00000 | 4071.87000 | 4073.09000 | 102.7569 | 418513.6100 | 4072.84992 2014-06-07 09:13:00 | 4073.10000 | 4073.50000 | 4069.98000 | 4070.99000 | 80.9409 | 329470.7800 | 4070.51002 2014-06-07 09:14:00 | 4071.69000 | 4076.52000 | 4071.69000 | 4074.83000 | 75.1371 | 306073.8600 | 4073.53995 2014-06-07 09:15:00 | 4074.76000 | 4076.48000 | 4073.12000 | 4074.65000 | 45.8900 | 186987.3500 | 4074.69000 2014-06-07 09:16:00 | 4074.65000 | 4074.65000 | 4073.38000 | 4073.51000 | 2.8750 | 11713.4400 | 4074.24000 2014-06-07 09:17:00 | 4073.97000 | 4073.98000 | 4073.21000 | 4073.26000 | 3.4790 | 14171.2400 | 4073.37000 2014-06-07 09:18:00 | 4073.26000 | 4073.30000 | 4073.01000 | 4073.18000 | 6.5900 | 26842.4800 | 4073.21000 2014-06-07 09:19:00 | 4073.18000 | 4074.28000 | 4073.18000 | 4074.20000 | 17.5220 | 71381.0700 | 4073.80001 2014-06-07 09:20:00 | 4074.42000 | 4074.50000 | 4074.00000 | 4074.50000 | 21.5760 | 87904.3100 | 4074.16998 2014-06-07 09:21:00 | 4074.50000 | 4077.00000 | 4074.49000 | 4077.00000 | 22.2140 | 90528.0400 | 4075.27002 2014-06-07 09:22:00 | 4076.04000 | 4079.12000 | 4075.99000 | 4079.00000 | 23.8810 | 97380.8500 | 4077.75001 2014-06-07 09:23:00 | 4079.03000 | 4079.74000 | 4077.00000 | 4078.07000 | 31.6340 | 129012.7600 | 4078.29003 2014-06-07 09:24:00 | 4078.93000 | 4079.00000 | 4076.13000 | 4077.47000 | 18.5380 | 75597.4500 | 4077.96999 2014-06-07 09:25:00 | 4077.43000 | 4078.95000 | 4076.98000 | 4078.93000 | 21.1240 | 86148.9800 | 4078.25002 2014-06-07 09:26:00 | 4078.78000 | 4078.99000 | 4078.78000 | 4078.98000 | 22.8430 | 93175.5200 | 4078.95002 2014-06-07 09:27:00 | 4078.98000 | 4078.98000 | 4078.88000 | 4078.88000 | 15.2270 | 62109.4800 | 4078.89999 2014-06-07 09:28:00 | 4078.88000 | 4079.50000 | 4078.83000 | 4079.50000 | 40.9450 | 167011.3600 | 4078.91995 2014-06-07 09:29:00 | 4079.74000 | 4080.00000 | 4079.04000 | 4080.00000 | 17.4240 | 71085.8200 | 4079.76002 2014-06-07 09:30:00 | 4080.00000 | 4085.07000 | 4079.80000 | 4085.07000 | 184.9318 | 755154.2300 | 4083.42008 2014-06-07 09:31:00 | 4085.76000 | 4086.25000 | 4084.02000 | 4084.95000 | 122.5761 | 500762.4200 | 4085.31988 2014-06-07 09:32:00 | 4085.98000 | 4086.48000 | 4083.50000 | 4083.92000 | 62.3569 | 254736.2300 | 4085.12995 2014-06-07 09:33:00 | 4083.48000 | 4084.76000 | 4083.48000 | 4083.50000 | 47.8510 | 195422.4800 | 4083.98001 2014-06-07 09:34:00 | 4082.86000 | 4083.50000 | 4082.10000 | 4082.84000 | 29.5340 | 120581.1900 | 4082.79003 2014-06-07 09:35:00 | 4082.84000 | 4082.88000 | 4081.00000 | 4081.72000 | 37.3020 | 152260.0700 | 4081.82002 2014-06-07 09:36:00 | 4081.72000 | 4082.88000 | 4081.00000 | 4082.00000 | 32.0120 | 130670.4400 | 4081.92002 2014-06-07 09:37:00 | 4082.82000 | 4082.86000 | 4081.62000 | 4082.00000 | 16.8790 | 68907.7200 | 4082.45000 2014-06-07 09:38:00 | 4082.81000 | 4082.86000 | 4082.13000 | 4082.64000 | 9.1470 | 37342.2100 | 4082.44999 2014-06-07 09:39:00 | 4082.35000 | 4083.50000 | 4082.00000 | 4082.00000 | 48.2750 | 197109.8900 | 4083.05994 2014-06-07 09:40:00 | 4081.41000 | 4081.94000 | 4077.00000 | 4077.00000 | 46.4790 | 189573.2900 | 4078.68999 2014-06-07 09:41:00 | 4075.87000 | 4077.13000 | 4075.80000 | 4077.13000 | 16.8550 | 68699.5200 | 4075.90998 2014-06-07 09:42:00 | 4078.95000 | 4080.91000 | 4077.28000 | 4080.54000 | 17.8560 | 72831.3100 | 4078.80998 2014-06-07 09:43:00 | 4080.85000 | 4080.85000 | 4078.50000 | 4079.43000 | 22.1710 | 90457.0500 | 4079.97001 2014-06-07 09:44:00 | 4079.11000 | 4079.42000 | 4078.00000 | 4078.00000 | 20.4030 | 83225.5100 | 4079.08002 2014-06-07 09:45:00 | 4078.00000 | 4079.09000 | 4078.00000 | 4078.00000 | 9.1180 | 37184.4600 | 4078.14000 2014-06-07 09:46:00 | 4078.00000 | 4079.76000 | 4078.00000 | 4078.22000 | 12.8090 | 52239.3300 | 4078.33000 2014-06-07 09:47:00 | 4078.22000 | 4078.96000 | 4078.00000 | 4078.76000 | 10.5680 | 43102.5200 | 4078.58999 2014-06-07 09:48:00 | 4078.76000 | 4079.00000 | 4078.76000 | 4079.00000 | 1.5670 | 6391.6400 | 4078.90000 2014-06-07 09:49:00 | 4079.46000 | 4082.00000 | 4079.02000 | 4079.60000 | 9.3550 | 38165.2700 | 4079.66999 2014-06-07 09:50:00 | 4079.62000 | 4081.72000 | 4079.62000 | 4080.00000 | 36.4100 | 148585.1600 | 4080.89000 2014-06-07 09:51:00 | 4080.02000 | 4082.00000 | 4080.02000 | 4082.00000 | 15.1430 | 61796.5700 | 4080.87001 2014-06-07 09:52:00 | 4082.00000 | 4083.50000 | 4081.74000 | 4082.24000 | 9.0380 | 36896.5600 | 4082.38000 2014-06-07 09:53:00 | 4083.47000 | 4083.50000 | 4082.00000 | 4083.34000 | 52.9769 | 216288.9900 | 4082.69996 2014-06-07 09:54:00 | 4082.00000 | 4082.99000 | 4081.29000 | 4082.17000 | 6.3450 | 25899.5200 | 4081.87999 2014-06-07 09:55:00 | 4082.17000 | 4083.35000 | 4082.17000 | 4083.33000 | 7.5000 | 30622.8300 | 4083.04000 2014-06-07 09:56:00 | 4083.35000 | 4083.50000 | 4082.50000 | 4082.50000 | 12.1140 | 49462.8200 | 4083.11001 2014-06-07 09:57:00 | 4082.28000 | 4082.40000 | 4079.00000 | 4079.00000 | 36.7230 | 149873.4800 | 4081.19003 2014-06-07 09:58:00 | 4079.92000 | 4080.00000 | 4078.52000 | 4079.08000 | 34.4310 | 140452.0700 | 4079.23001 2014-06-07 09:59:00 | 4079.39000 | 4079.78000 | 4078.98000 | 4079.00000 | 9.1980 | 37520.1200 | 4079.16000 2014-06-07 10:00:00 | 4079.00000 | 4079.00000 | 4077.00000 | 4077.13000 | 57.9480 | 236293.8000 | 4077.68997 2014-06-07 10:01:00 | 4078.47000 | 4078.68000 | 4078.47000 | 4078.58000 | 8.8150 | 35952.7500 | 4078.58999 2014-06-07 10:02:00 | 4078.68000 | 4079.52000 | 4078.68000 | 4079.52000 | 2.4210 | 9875.8900 | 4079.26000 2014-06-07 10:03:00 | 4079.09000 | 4079.09000 | 4079.09000 | 4079.09000 | 0.4790 | 1953.8800 | 4079.09000 2014-06-07 10:04:00 | 4079.09000 | 4079.24000 | 4079.04000 | 4079.06000 | 2.7490 | 11213.3400 | 4079.06000 2014-06-07 10:05:00 | 4079.06000 | 4079.98000 | 4079.06000 | 4079.98000 | 1.4400 | 5874.0200 | 4079.18000 2014-06-07 10:06:00 | 4079.06000 | 4079.07000 | 4078.98000 | 4079.00000 | 5.3910 | 21990.0500 | 4079.03000 2014-06-07 10:07:00 | 4079.44000 | 4079.44000 | 4079.01000 | 4079.01000 | 6.0730 | 24774.1000 | 4079.38000 2014-06-07 10:08:00 | 4079.00000 | 4080.52000 | 4079.00000 | 4079.41000 | 8.2590 | 33691.6900 | 4079.39000 2014-06-07 10:09:00 | 4079.41000 | 4081.21000 | 4079.39000 | 4081.21000 | 33.8070 | 137961.9700 | 4080.86998 2014-06-07 10:10:00 | 4080.46000 | 4081.28000 | 4080.10000 | 4081.02000 | 37.7700 | 154133.5000 | 4080.84000 2014-06-07 10:11:00 | 4081.03000 | 4081.99000 | 4081.02000 | 4081.21000 | 11.6950 | 47730.8000 | 4081.29999 2014-06-07 10:12:00 | 4081.27000 | 4083.00000 | 4081.27000 | 4082.00000 | 7.4830 | 30545.3700 | 4081.97001 2014-06-07 10:13:00 | 4081.96000 | 4083.40000 | 4081.96000 | 4082.07000 | 43.2210 | 176462.7900 | 4082.80001 2014-06-07 10:14:00 | 4082.09000 | 4082.55000 | 4081.03000 | 4081.03000 | 20.3060 | 82890.0800 | 4082.04998 2014-06-07 10:15:00 | 4081.05000 | 4081.98000 | 4081.03000 | 4081.05000 | 7.9400 | 32403.8700 | 4081.09000 2014-06-07 10:16:00 | 4081.05000 | 4081.25000 | 4080.30000 | 4080.30000 | 6.9580 | 28394.8700 | 4080.89000 2014-06-07 10:17:00 | 4080.31000 | 4080.32000 | 4080.31000 | 4080.31000 | 0.6740 | 2750.1300 | 4080.31000 2014-06-07 10:18:00 | 4080.31000 | 4080.95000 | 4080.31000 | 4080.95000 | 0.9650 | 3938.0400 | 4080.87000 2014-06-07 10:19:00 | 4080.50000 | 4080.89000 | 4080.00000 | 4080.00000 | 9.7770 | 39891.7200 | 4080.15999 2014-06-07 10:20:00 | 4079.45000 | 4079.98000 | 4079.29000 | 4079.96000 | 6.1950 | 25273.7700 | 4079.69999 2014-06-07 10:21:00 | 4079.96000 | 4080.75000 | 4079.95000 | 4079.95000 | 15.1940 | 61991.5600 | 4080.00001 2014-06-07 10:22:00 | 4079.83000 | 4079.83000 | 4079.26000 | 4079.26000 | 2.8040 | 11439.6300 | 4079.75000 2014-06-07 10:23:00 | 4079.83000 | 4081.00000 | 4079.33000 | 4080.03000 | 17.0710 | 69649.4000 | 4079.98000 2014-06-07 10:24:00 | 4080.04000 | 4080.05000 | 4080.03000 | 4080.05000 | 4.3820 | 17878.7100 | 4080.03000 2014-06-07 10:25:00 | . | . | . | . | . | . | . 2014-06-07 10:26:00 | 4080.05000 | 4080.05000 | 4079.72000 | 4079.72000 | 5.6090 | 22884.7300 | 4080.00000 2014-06-07 10:27:00 | 4079.72000 | 4079.72000 | 4079.10000 | 4079.42000 | 2.6370 | 10757.4600 | 4079.43000 2014-06-07 10:28:00 | 4079.27000 | 4079.34000 | 4079.27000 | 4079.34000 | 0.4400 | 1794.9000 | 4079.33000 2014-06-07 10:29:00 | 4079.34000 | 4079.59000 | 4079.03000 | 4079.03000 | 12.0490 | 49153.0000 | 4079.43000 2014-06-07 10:30:00 | 4079.03000 | 4079.25000 | 4078.06000 | 4078.06000 | 19.2820 | 78649.9300 | 4078.93001 2014-06-07 10:31:00 | 4078.07000 | 4078.07000 | 4077.18000 | 4077.19000 | 17.3230 | 70639.9600 | 4077.81001 2014-06-07 10:32:00 | 4077.19000 | 4077.22000 | 4074.80000 | 4074.80000 | 42.3170 | 172464.8100 | 4075.53997 2014-06-07 10:33:00 | 4074.02000 | 4077.15000 | 4073.28000 | 4077.09000 | 35.5760 | 144970.6600 | 4074.95996 2014-06-07 10:34:00 | 4075.06000 | 4078.32000 | 4075.06000 | 4076.85000 | 11.5320 | 47020.9400 | 4077.43001 2014-06-07 10:35:00 | 4077.11000 | 4078.03000 | 4077.11000 | 4077.74000 | 24.4620 | 99748.7300 | 4077.70001 2014-06-07 10:36:00 | 4077.76000 | 4078.74000 | 4077.76000 | 4078.74000 | 2.4580 | 10023.5800 | 4077.94000 2014-06-07 10:37:00 | 4078.72000 | 4079.74000 | 4077.77000 | 4077.79000 | 10.6170 | 43298.1600 | 4078.18999 2014-06-07 10:38:00 | 4077.79000 | 4077.98000 | 4077.74000 | 4077.74000 | 11.6290 | 47420.3600 | 4077.77000 2014-06-07 10:39:00 | 4077.74000 | 4077.74000 | 4076.29000 | 4077.08000 | 11.6380 | 47447.8400 | 4076.97999 2014-06-07 10:40:00 | 4076.96000 | 4076.96000 | 4076.45000 | 4076.45000 | 9.3490 | 38111.8100 | 4076.56000 2014-06-07 10:41:00 | 4076.31000 | 4076.31000 | 4076.00000 | 4076.25000 | 9.2190 | 37579.0100 | 4076.26000 2014-06-07 10:42:00 | 4076.26000 | 4077.99000 | 4076.26000 | 4077.99000 | 3.3940 | 13835.6600 | 4076.50000 2014-06-07 10:43:00 | 4077.43000 | 4079.80000 | 4076.33000 | 4078.06000 | 17.8890 | 72940.0400 | 4077.37000 2014-06-07 10:44:00 | 4078.06000 | 4078.85000 | 4078.00000 | 4078.00000 | 9.5840 | 39085.0200 | 4078.15001 2014-06-07 10:45:00 | 4078.50000 | 4078.50000 | 4076.33000 | 4077.92000 | 26.9110 | 109723.9300 | 4077.29001 2014-06-07 10:46:00 | 4077.17000 | 4077.44000 | 4076.43000 | 4077.44000 | 11.9960 | 48912.0200 | 4077.35999 2014-06-07 10:47:00 | 4077.42000 | 4077.48000 | 4076.33000 | 4077.42000 | 35.7930 | 145915.6800 | 4076.65003 2014-06-07 10:48:00 | 4077.40000 | 4077.42000 | 4077.40000 | 4077.40000 | 1.6740 | 6825.5800 | 4077.41000 2014-06-07 10:49:00 | 4077.41000 | 4077.53000 | 4077.40000 | 4077.40000 | 1.6290 | 6642.1400 | 4077.43000 2014-06-07 10:50:00 | 4077.40000 | 4077.51000 | 4076.24000 | 4077.51000 | 3.2370 | 13198.1000 | 4077.26000 2014-06-07 10:51:00 | 4077.51000 | 4077.94000 | 4076.38000 | 4076.46000 | 26.9980 | 110076.4300 | 4077.20999 2014-06-07 10:52:00 | 4077.88000 | 4078.38000 | 4077.41000 | 4078.00000 | 17.2870 | 70495.8700 | 4077.96999 2014-06-07 10:53:00 | 4078.09000 | 4078.79000 | 4077.00000 | 4078.40000 | 86.8911 | 354316.6500 | 4077.71002 2014-06-07 10:54:00 | 4077.00000 | 4078.06000 | 4076.02000 | 4077.92000 | 2.5420 | 10365.5200 | 4077.70000 2014-06-07 10:55:00 | 4077.83000 | 4078.57000 | 4076.50000 | 4078.56000 | 20.3820 | 83106.3500 | 4077.44001 2014-06-07 10:56:00 | 4078.56000 | 4078.96000 | 4078.47000 | 4078.94000 | 4.2850 | 17476.6000 | 4078.54999 2014-06-07 10:57:00 | 4078.92000 | 4078.97000 | 4077.98000 | 4077.98000 | 7.5170 | 30659.4700 | 4078.67999 2014-06-07 10:58:00 | 4077.98000 | 4077.98000 | 4077.01000 | 4077.98000 | 4.8860 | 19923.2500 | 4077.62000 2014-06-07 10:59:00 | 4077.97000 | 4077.97000 | 4077.01000 | 4077.95000 | 3.6220 | 14770.0300 | 4077.87000 2014-06-07 11:00:00 | 4077.64000 | 4077.80000 | 4075.47000 | 4076.98000 | 14.2180 | 57963.8400 | 4076.78999 2014-06-07 11:01:00 | 4076.97000 | 4078.00000 | 4075.91000 | 4077.94000 | 27.1650 | 110762.8900 | 4077.40997 2014-06-07 11:02:00 | 4077.93000 | 4079.00000 | 4076.71000 | 4079.00000 | 22.1220 | 90219.6200 | 4078.28001 2014-06-07 11:03:00 | 4078.98000 | 4079.00000 | 4075.85000 | 4078.56000 | 13.2150 | 53893.8000 | 4078.22998 2014-06-07 11:04:00 | 4078.55000 | 4078.55000 | 4076.50000 | 4078.25000 | 58.7870 | 239715.3200 | 4077.68996 2014-06-07 11:05:00 | 4077.54000 | 4078.50000 | 4077.50000 | 4078.50000 | 4.5350 | 18495.1100 | 4078.30999 2014-06-07 11:06:00 | 4078.52000 | 4078.53000 | 4078.02000 | 4078.40000 | 5.3190 | 21693.4500 | 4078.48000 2014-06-07 11:07:00 | 4078.36000 | 4078.36000 | 4078.34000 | 4078.36000 | 4.9030 | 19996.1900 | 4078.36000 2014-06-07 11:08:00 | 4078.36000 | 4078.38000 | 4078.34000 | 4078.36000 | 19.1830 | 78235.0600 | 4078.35001 2014-06-07 11:09:00 | 4078.02000 | 4078.25000 | 4077.18000 | 4077.88000 | 10.5630 | 43075.4300 | 4077.95001 2014-06-07 11:10:00 | 4077.88000 | 4077.90000 | 4077.00000 | 4077.02000 | 7.0360 | 28686.8200 | 4077.14999 2014-06-07 11:11:00 | 4077.02000 | 4078.25000 | 4077.00000 | 4077.36000 | 9.0470 | 36886.5000 | 4077.20999 2014-06-07 11:12:00 | 4077.38000 | 4078.48000 | 4077.02000 | 4077.02000 | 7.2800 | 29685.6400 | 4077.70000 2014-06-07 11:13:00 | 4077.72000 | 4078.43000 | 4076.12000 | 4077.64000 | 36.8640 | 150317.8600 | 4077.63004 2014-06-07 11:14:00 | 4076.32000 | 4077.75000 | 4076.32000 | 4077.75000 | 13.3080 | 54256.1000 | 4076.94999 2014-06-07 11:15:00 | 4077.16000 | 4078.00000 | 4077.16000 | 4077.99000 | 3.5140 | 14328.5200 | 4077.55000 2014-06-07 11:16:00 | 4077.99000 | 4078.00000 | 4077.64000 | 4077.65000 | 1.9450 | 7931.3000 | 4077.79000 2014-06-07 11:17:00 | 4077.94000 | 4078.48000 | 4077.60000 | 4078.48000 | 11.9950 | 48913.5200 | 4077.82999 2014-06-07 11:18:00 | 4078.48000 | 4080.05000 | 4078.04000 | 4080.00000 | 44.4550 | 181339.9400 | 4079.17995 2014-06-07 11:19:00 | 4079.06000 | 4080.03000 | 4079.06000 | 4080.01000 | 8.1980 | 33443.0800 | 4079.42000 2014-06-07 11:20:00 | 4080.01000 | 4080.01000 | 4079.99000 | 4080.00000 | 9.9510 | 40600.0400 | 4080.00000 2014-06-07 11:21:00 | 4080.00000 | 4080.01000 | 4079.99000 | 4080.01000 | 1.3220 | 5393.7600 | 4080.00000 2014-06-07 11:22:00 | 4079.99000 | 4080.01000 | 4078.05000 | 4078.15000 | 29.5930 | 120696.5500 | 4078.55002 2014-06-07 11:23:00 | 4079.19000 | 4079.51000 | 4079.19000 | 4079.51000 | 8.1610 | 33292.5300 | 4079.47000 2014-06-07 11:24:00 | 4079.51000 | 4079.52000 | 4078.66000 | 4079.02000 | 23.4670 | 95724.0500 | 4079.08998 2014-06-07 11:25:00 | 4078.91000 | 4079.75000 | 4078.77000 | 4079.75000 | 4.0880 | 16677.0400 | 4079.51000 2014-06-07 11:26:00 | 4079.72000 | 4079.72000 | 4079.46000 | 4079.50000 | 6.6880 | 27283.9100 | 4079.53000 2014-06-07 11:27:00 | 4079.45000 | 4079.53000 | 4078.45000 | 4078.45000 | 7.6480 | 31197.5900 | 4079.18000 2014-06-07 11:28:00 | 4079.22000 | 4080.04000 | 4078.20000 | 4080.01000 | 24.2580 | 98966.5500 | 4079.74999 2014-06-07 11:29:00 | 4080.01000 | 4080.03000 | 4080.00000 | 4080.02000 | 3.8330 | 15638.6800 | 4080.01000 2014-06-07 11:30:00 | 4080.02000 | 4081.24000 | 4080.00000 | 4081.06000 | 18.0980 | 73846.0000 | 4080.33999 2014-06-07 11:31:00 | 4081.06000 | 4082.00000 | 4081.04000 | 4081.04000 | 11.9530 | 48782.2900 | 4081.18001 2014-06-07 11:32:00 | 4082.22000 | 4083.34000 | 4081.12000 | 4082.52000 | 28.6210 | 116844.1900 | 4082.46001 2014-06-07 11:33:00 | 4082.52000 | 4083.40000 | 4082.50000 | 4083.04000 | 10.3190 | 42134.4600 | 4083.19000 2014-06-07 11:34:00 | 4083.36000 | 4085.00000 | 4083.04000 | 4085.00000 | 28.9290 | 118160.2600 | 4084.48999 2014-06-07 11:35:00 | 4085.00000 | 4087.06000 | 4085.00000 | 4085.00000 | 44.6999 | 182633.7100 | 4085.77000 2014-06-07 11:36:00 | 4085.03000 | 4086.00000 | 4084.15000 | 4085.94000 | 27.9180 | 114052.6600 | 4085.26999 2014-06-07 11:37:00 | 4085.97000 | 4085.98000 | 4084.42000 | 4085.36000 | 21.8790 | 89385.3700 | 4085.43999 2014-06-07 11:38:00 | 4084.45000 | 4084.90000 | 4084.43000 | 4084.75000 | 3.2200 | 13152.5300 | 4084.64000 2014-06-07 11:39:00 | 4084.67000 | 4084.86000 | 4083.38000 | 4083.71000 | 29.9900 | 122474.8000 | 4083.85000 2014-06-07 11:40:00 | 4084.37000 | 4084.50000 | 4083.38000 | 4084.50000 | 6.5790 | 26868.1200 | 4083.92000 2014-06-07 11:41:00 | 4084.00000 | 4084.00000 | 4082.00000 | 4083.40000 | 18.4920 | 75505.0700 | 4083.12001 2014-06-07 11:42:00 | 4083.26000 | 4083.31000 | 4082.00000 | 4082.95000 | 12.2890 | 50168.1000 | 4082.36000 2014-06-07 11:43:00 | 4082.02000 | 4082.02000 | 4080.10000 | 4081.62000 | 22.3390 | 91173.2700 | 4081.34999 2014-06-07 11:44:00 | 4081.42000 | 4081.65000 | 4080.61000 | 4081.34000 | 10.6690 | 43542.5600 | 4081.22000 2014-06-07 11:45:00 | 4081.77000 | 4081.77000 | 4080.63000 | 4080.63000 | 4.0780 | 16643.4000 | 4081.26000 2014-06-07 11:46:00 | 4081.14000 | 4081.80000 | 4080.67000 | 4080.67000 | 39.6210 | 161697.2300 | 4081.10001 2014-06-07 11:47:00 | 4080.69000 | 4080.72000 | 4080.66000 | 4080.67000 | 7.5200 | 30686.7500 | 4080.69000 2014-06-07 11:48:00 | 4080.66000 | 4082.72000 | 4080.66000 | 4081.42000 | 8.6930 | 35481.1800 | 4081.58001 2014-06-07 11:49:00 | 4081.51000 | 4089.00000 | 4081.08000 | 4082.87000 | 45.9680 | 187708.5600 | 4083.45998 2014-06-07 11:50:00 | 4082.98000 | 4087.62000 | 4082.91000 | 4085.00000 | 39.4680 | 161219.8300 | 4084.81998 2014-06-07 11:51:00 | 4085.00000 | 4086.00000 | 4084.10000 | 4084.10000 | 34.8980 | 142556.5600 | 4084.94998 2014-06-07 11:52:00 | 4084.46000 | 4084.46000 | 4083.04000 | 4084.04000 | 15.6960 | 64101.1000 | 4083.90998 2014-06-07 11:53:00 | 4084.50000 | 4086.00000 | 4084.50000 | 4086.00000 | 16.0190 | 65448.1200 | 4085.66000 2014-06-07 11:54:00 | 4085.06000 | 4087.63000 | 4085.06000 | 4087.63000 | 13.3420 | 54519.1200 | 4086.28001 2014-06-07 11:55:00 | 4087.64000 | 4089.00000 | 4087.63000 | 4088.90000 | 14.8680 | 60790.8600 | 4088.69999 2014-06-07 11:56:00 | 4088.92000 | 4088.93000 | 4085.07000 | 4085.70000 | 38.8800 | 158927.9300 | 4087.65000 2014-06-07 11:57:00 | 4086.69000 | 4088.49000 | 4085.02000 | 4088.02000 | 29.1890 | 119305.6000 | 4087.34999 2014-06-07 11:58:00 | 4088.02000 | 4090.00000 | 4086.58000 | 4089.56000 | 50.1790 | 205160.9000 | 4088.57999 2014-06-07 11:59:00 | 4089.56000 | 4093.00000 | 4089.56000 | 4093.00000 | 137.9791 | 564444.8000 | 4090.79997 2014-06-07 12:00:00 | 4092.66000 | 4094.23000 | 4091.22000 | 4094.23000 | 66.4320 | 271953.4500 | 4093.71003 2014-06-07 12:01:00 | 4094.23000 | 4097.78000 | 4093.23000 | 4096.82000 | 194.1278 | 795141.6300 | 4095.96990 2014-06-07 12:02:00 | 4095.51000 | 4098.00000 | 4095.18000 | 4097.14000 | 73.4760 | 301028.1600 | 4096.95993 2014-06-07 12:03:00 | 4097.14000 | 4098.80000 | 4095.98000 | 4097.00000 | 90.9200 | 372590.9100 | 4098.01000 2014-06-07 12:04:00 | 4097.00000 | 4097.00000 | 4093.31000 | 4095.16000 | 38.2180 | 156513.4200 | 4095.27998 2014-06-07 12:05:00 | 4095.23000 | 4096.00000 | 4093.30000 | 4093.64000 | 36.0230 | 147504.5100 | 4094.73003 2014-06-07 12:06:00 | 4093.64000 | 4096.08000 | 4093.64000 | 4094.49000 | 94.8920 | 388581.8800 | 4094.99005 2014-06-07 12:07:00 | 4095.85000 | 4096.00000 | 4093.44000 | 4093.55000 | 34.5240 | 141368.1400 | 4094.78003 2014-06-07 12:08:00 | 4093.81000 | 4094.76000 | 4089.97000 | 4090.08000 | 74.7509 | 305922.6900 | 4092.56002 2014-06-07 12:09:00 | 4090.13000 | 4091.79000 | 4090.00000 | 4090.88000 | 33.3270 | 136336.4800 | 4090.86998 2014-06-07 12:10:00 | 4090.50000 | 4092.00000 | 4089.00000 | 4091.00000 | 72.4290 | 296286.1800 | 4090.70998 2014-06-07 12:11:00 | 4091.82000 | 4091.82000 | 4088.00000 | 4088.00000 | 67.6750 | 276831.8600 | 4090.60992 2014-06-07 12:12:00 | 4088.13000 | 4089.03000 | 4084.44000 | 4084.81000 | 51.8960 | 212069.2800 | 4086.42995 2014-06-07 12:13:00 | 4084.29000 | 4087.34000 | 4084.00000 | 4085.98000 | 41.7510 | 170541.8300 | 4084.74001 2014-06-07 12:14:00 | 4085.98000 | 4088.91000 | 4085.00000 | 4085.59000 | 89.0360 | 363809.0300 | 4086.08991 2014-06-07 12:15:00 | 4085.82000 | 4086.83000 | 4085.55000 | 4085.57000 | 18.4200 | 75259.6100 | 4085.75000 2014-06-07 12:16:00 | 4085.57000 | 4089.00000 | 4085.57000 | 4088.20000 | 26.4470 | 108087.7200 | 4086.95998 2014-06-07 12:17:00 | 4088.02000 | 4090.00000 | 4087.11000 | 4089.98000 | 40.0270 | 163658.7100 | 4088.70997 2014-06-07 12:18:00 | 4089.96000 | 4091.04000 | 4089.96000 | 4090.59000 | 52.0990 | 213104.6100 | 4090.37999 2014-06-07 12:19:00 | 4090.59000 | 4094.50000 | 4090.59000 | 4094.50000 | 92.2841 | 377575.7300 | 4091.45009 2014-06-07 12:20:00 | 4093.10000 | 4098.98000 | 4093.00000 | 4097.90000 | 99.8251 | 408957.2800 | 4096.73988 2014-06-07 12:21:00 | 4097.90000 | 4099.00000 | 4097.00000 | 4098.00000 | 132.3420 | 542386.5400 | 4098.37006 2014-06-07 12:22:00 | 4097.99000 | 4097.99000 | 4095.64000 | 4096.61000 | 52.6930 | 215869.5000 | 4096.74004 2014-06-07 12:23:00 | 4096.62000 | 4098.00000 | 4094.98000 | 4096.29000 | 105.2889 | 431344.5500 | 4096.76997 2014-06-07 12:24:00 | 4097.46000 | 4099.60000 | 4093.00000 | 4096.96000 | 134.7631 | 552226.6600 | 4097.76010 2014-06-07 12:25:00 | 4096.30000 | 4096.82000 | 4093.94000 | 4094.93000 | 41.3320 | 169253.3600 | 4094.97002 2014-06-07 12:26:00 | 4094.32000 | 4094.93000 | 4092.02000 | 4093.57000 | 63.6480 | 260547.6900 | 4093.56997 2014-06-07 12:27:00 | 4093.57000 | 4094.00000 | 4089.93000 | 4092.19000 | 48.7330 | 199420.8900 | 4092.11004 2014-06-07 12:28:00 | 4093.54000 | 4093.58000 | 4090.39000 | 4091.04000 | 73.4981 | 300737.9100 | 4091.77997 2014-06-07 12:29:00 | 4092.97000 | 4093.58000 | 4092.77000 | 4092.77000 | 75.9279 | 310786.6200 | 4093.17996 2014-06-07 12:30:00 | 4092.00000 | 4095.79000 | 4091.98000 | 4095.64000 | 68.0900 | 278737.8000 | 4093.67000 2014-06-07 12:31:00 | 4095.61000 | 4098.88000 | 4095.33000 | 4098.88000 | 25.7620 | 105563.6900 | 4097.65001 2014-06-07 12:32:00 | 4099.00000 | 4100.99000 | 4098.95000 | 4100.97000 | 186.2398 | 763557.1300 | 4099.85999 2014-06-07 12:33:00 | 4100.21000 | 4102.04000 | 4099.10000 | 4099.12000 | 94.2719 | 386602.4200 | 4100.93004 2014-06-07 12:34:00 | 4099.12000 | 4101.80000 | 4098.97000 | 4101.12000 | 55.5459 | 227733.3800 | 4099.90995 2014-06-07 12:35:00 | 4101.14000 | 4102.22000 | 4100.00000 | 4100.94000 | 51.8150 | 212503.3300 | 4101.18994 2014-06-07 12:36:00 | 4100.84000 | 4102.00000 | 4100.61000 | 4101.36000 | 41.0920 | 168527.6500 | 4101.23002 2014-06-07 12:37:00 | 4101.36000 | 4105.30000 | 4101.36000 | 4104.72000 | 81.5519 | 334662.2700 | 4103.67004 2014-06-07 12:38:00 | 4104.72000 | 4106.20000 | 4104.70000 | 4105.00000 | 160.5099 | 659008.5300 | 4105.71999 2014-06-07 12:39:00 | 4104.32000 | 4106.20000 | 4101.86000 | 4105.90000 | 98.5260 | 404333.9600 | 4103.82990 2014-06-07 12:40:00 | 4104.90000 | 4108.04000 | 4104.00000 | 4107.51000 | 81.2479 | 333581.1800 | 4105.71996 2014-06-07 12:41:00 | 4107.51000 | 4107.51000 | 4103.30000 | 4103.48000 | 94.7500 | 389004.5400 | 4105.59000 2014-06-07 12:42:00 | 4103.45000 | 4105.85000 | 4103.00000 | 4103.91000 | 59.5310 | 244336.8500 | 4104.36002 2014-06-07 12:43:00 | 4103.91000 | 4106.03000 | 4103.00000 | 4103.83000 | 74.4530 | 305567.7900 | 4104.17005 2014-06-07 12:44:00 | 4103.02000 | 4103.90000 | 4102.19000 | 4102.76000 | 35.7010 | 146480.7800 | 4102.99001 2014-06-07 12:45:00 | 4102.72000 | 4104.00000 | 4102.00000 | 4102.02000 | 71.6090 | 293770.3500 | 4102.41998 2014-06-07 12:46:00 | 4102.02000 | 4102.07000 | 4098.00000 | 4098.91000 | 139.1559 | 570604.4400 | 4100.46986 2014-06-07 12:47:00 | 4097.89000 | 4101.38000 | 4096.00000 | 4101.36000 | 99.4240 | 407444.5400 | 4098.05010 2014-06-07 12:48:00 | 4101.36000 | 4106.97000 | 4101.36000 | 4106.86000 | 94.7150 | 388812.5800 | 4105.07988 2014-06-07 12:49:00 | 4106.84000 | 4106.86000 | 4102.01000 | 4104.04000 | 57.6160 | 236446.9900 | 4103.83994 2014-06-07 12:50:00 | 4104.09000 | 4106.00000 | 4104.09000 | 4104.95000 | 37.4560 | 153759.3000 | 4105.05996 2014-06-07 12:51:00 | 4104.90000 | 4104.90000 | 4102.20000 | 4102.22000 | 29.5490 | 121249.7500 | 4103.34999 2014-06-07 12:52:00 | 4102.21000 | 4105.96000 | 4102.00000 | 4105.90000 | 31.2390 | 128170.1800 | 4102.88999 2014-06-07 12:53:00 | 4105.14000 | 4105.15000 | 4103.15000 | 4104.72000 | 12.2620 | 50329.3800 | 4104.50001 2014-06-07 12:54:00 | 4103.64000 | 4104.41000 | 4103.64000 | 4103.79000 | 27.3370 | 112190.4400 | 4103.97998 2014-06-07 12:55:00 | 4103.00000 | 4106.00000 | 4102.46000 | 4103.04000 | 57.8770 | 237520.1600 | 4103.87996 2014-06-07 12:56:00 | 4103.04000 | 4103.09000 | 4101.59000 | 4101.94000 | 17.6970 | 72603.2400 | 4102.56999 2014-06-07 12:57:00 | 4101.59000 | 4101.59000 | 4098.60000 | 4098.70000 | 35.8340 | 146910.7500 | 4099.76003 2014-06-07 12:58:00 | 4098.70000 | 4099.16000 | 4098.61000 | 4098.71000 | 15.4880 | 63480.8000 | 4098.70999 2014-06-07 12:59:00 | 4098.72000 | 4098.72000 | 4093.00000 | 4096.84000 | 99.6051 | 407989.5300 | 4096.06988 2014-06-07 13:00:00 | 4096.85000 | 4096.85000 | 4093.00000 | 4093.08000 | 61.0940 | 250175.2100 | 4094.92006 2014-06-07 13:01:00 | 4093.08000 | 4093.10000 | 4088.00000 | 4091.11000 | 51.1251 | 209194.0200 | 4091.80994 2014-06-07 13:02:00 | 4091.92000 | 4094.97000 | 4091.00000 | 4093.46000 | 110.7821 | 453303.7000 | 4091.85006 2014-06-07 13:03:00 | 4094.94000 | 4095.06000 | 4091.00000 | 4093.29000 | 67.2680 | 275301.8000 | 4092.60997 2014-06-07 13:04:00 | 4092.00000 | 4093.97000 | 4090.00000 | 4092.95000 | 103.1990 | 422352.1900 | 4092.59997 2014-06-07 13:05:00 | 4091.52000 | 4091.52000 | 4089.04000 | 4090.02000 | 54.4300 | 222627.5000 | 4090.16000 2014-06-07 13:06:00 | 4090.00000 | 4090.00000 | 4088.00000 | 4088.00000 | 56.1210 | 229468.4700 | 4088.82001 2014-06-07 13:07:00 | 4088.00000 | 4088.00000 | 4082.00000 | 4082.63000 | 71.3450 | 291439.1600 | 4084.92991 2014-06-07 13:08:00 | 4082.61000 | 4084.74000 | 4081.20000 | 4084.74000 | 112.2471 | 458253.3100 | 4082.53992 2014-06-07 13:09:00 | 4083.02000 | 4086.96000 | 4083.00000 | 4085.97000 | 62.7360 | 256276.7100 | 4084.99994 2014-06-07 13:10:00 | 4085.97000 | 4087.00000 | 4083.98000 | 4086.90000 | 63.4589 | 259252.5900 | 4085.35998 2014-06-07 13:11:00 | 4084.17000 | 4086.99000 | 4084.17000 | 4085.29000 | 44.8120 | 183071.2300 | 4085.32002 2014-06-07 13:12:00 | 4085.30000 | 4089.96000 | 4084.35000 | 4087.42000 | 94.9379 | 388040.7600 | 4087.30995 2014-06-07 13:13:00 | 4088.00000 | 4088.05000 | 4086.13000 | 4088.05000 | 34.0350 | 139111.9000 | 4087.32004 2014-06-07 13:14:00 | 4089.00000 | 4090.57000 | 4085.05000 | 4085.63000 | 63.7020 | 260458.9300 | 4088.71003 2014-06-07 13:15:00 | 4085.20000 | 4088.70000 | 4085.00000 | 4086.10000 | 120.5361 | 492542.9200 | 4086.26988 2014-06-07 13:16:00 | 4086.67000 | 4086.67000 | 4084.78000 | 4084.78000 | 18.9340 | 77358.0900 | 4085.67002 2014-06-07 13:17:00 | 4084.78000 | 4085.73000 | 4084.00000 | 4085.58000 | 82.9910 | 338992.5700 | 4084.69002 2014-06-07 13:18:00 | 4086.00000 | 4089.37000 | 4086.00000 | 4088.51000 | 15.5550 | 63597.4800 | 4088.55998 2014-06-07 13:19:00 | 4087.40000 | 4088.50000 | 4086.94000 | 4086.97000 | 31.9960 | 130772.7800 | 4087.15997 2014-06-07 13:20:00 | 4086.33000 | 4087.90000 | 4083.10000 | 4083.97000 | 20.6910 | 84542.7600 | 4085.97001 2014-06-07 13:21:00 | 4083.12000 | 4085.17000 | 4072.01000 | 4075.00000 | 163.0671 | 665082.0900 | 4078.57988 2014-06-07 13:22:00 | 4075.00000 | 4079.00000 | 4074.50000 | 4074.50000 | 78.0580 | 318223.9200 | 4076.75996 2014-06-07 13:23:00 | 4074.50000 | 4074.50000 | 4070.11000 | 4070.11000 | 52.7390 | 214767.8700 | 4072.27999 2014-06-07 13:24:00 | 4070.06000 | 4073.83000 | 4069.97000 | 4070.03000 | 116.0809 | 472598.0000 | 4071.28003 2014-06-07 13:25:00 | 4070.62000 | 4072.93000 | 4045.00000 | 4060.03000 | 385.4706 | 1564617.3400 | 4058.98005 2014-06-07 13:26:00 | 4060.04000 | 4068.88000 | 4059.33000 | 4068.88000 | 169.3520 | 687775.9200 | 4061.22009 2014-06-07 13:27:00 | 4065.20000 | 4072.91000 | 4062.00000 | 4068.90000 | 97.0730 | 394818.3100 | 4067.23007 2014-06-07 13:28:00 | 4068.88000 | 4070.00000 | 4066.30000 | 4067.05000 | 153.2220 | 623349.9800 | 4068.28008 2014-06-07 13:29:00 | 4067.07000 | 4068.55000 | 4063.10000 | 4063.30000 | 94.8250 | 385593.7000 | 4066.36988 2014-06-07 13:30:00 | 4064.84000 | 4065.01000 | 4060.00000 | 4063.31000 | 122.9909 | 499636.8500 | 4062.39003 2014-06-07 13:31:00 | 4063.41000 | 4067.00000 | 4060.00000 | 4066.82000 | 101.1850 | 411035.6300 | 4062.21987 2014-06-07 13:32:00 | 4066.06000 | 4073.85000 | 4066.04000 | 4073.00000 | 88.5760 | 360621.2900 | 4071.31991 2014-06-07 13:33:00 | 4073.00000 | 4073.80000 | 4070.07000 | 4070.07000 | 98.2841 | 400257.0100 | 4072.45010 2014-06-07 13:34:00 | 4070.00000 | 4071.95000 | 4067.75000 | 4070.47000 | 55.0210 | 223906.3800 | 4069.47001 2014-06-07 13:35:00 | 4071.00000 | 4073.96000 | 4069.98000 | 4073.08000 | 55.5129 | 226027.0800 | 4071.61004 2014-06-07 13:36:00 | 4073.08000 | 4073.79000 | 4070.02000 | 4070.82000 | 76.6501 | 312135.2700 | 4072.21000 2014-06-07 13:37:00 | 4070.02000 | 4072.00000 | 4068.00000 | 4068.97000 | 92.5710 | 376765.6800 | 4070.02002 2014-06-07 13:38:00 | 4068.97000 | 4069.99000 | 4068.00000 | 4068.08000 | 50.3220 | 204753.6400 | 4068.87002 2014-06-07 13:39:00 | 4068.08000 | 4071.00000 | 4068.08000 | 4071.00000 | 85.2679 | 347008.0200 | 4069.61996 2014-06-07 13:40:00 | 4071.98000 | 4072.07000 | 4069.03000 | 4070.00000 | 113.7460 | 462975.7200 | 4070.25989 2014-06-07 13:41:00 | 4070.07000 | 4077.00000 | 4070.07000 | 4075.98000 | 118.6391 | 483342.7500 | 4074.05997 2014-06-07 13:42:00 | 4076.00000 | 4077.05000 | 4072.98000 | 4073.50000 | 79.7570 | 325004.8400 | 4074.93994 2014-06-07 13:43:00 | 4072.96000 | 4073.00000 | 4071.98000 | 4072.64000 | 25.9420 | 105648.6100 | 4072.49001 2014-06-07 13:44:00 | 4072.64000 | 4072.66000 | 4068.24000 | 4068.24000 | 52.1030 | 212061.1700 | 4070.04004 2014-06-07 13:45:00 | 4068.24000 | 4072.98000 | 4068.02000 | 4072.00000 | 33.5920 | 136700.1900 | 4069.43002 2014-06-07 13:46:00 | 4071.99000 | 4072.00000 | 4071.03000 | 4072.00000 | 38.9790 | 158702.9400 | 4071.49999 2014-06-07 13:47:00 | 4071.75000 | 4075.78000 | 4071.75000 | 4075.74000 | 102.5509 | 417796.6200 | 4074.04002 2014-06-07 13:48:00 | 4075.74000 | 4076.94000 | 4074.38000 | 4074.84000 | 27.1220 | 110544.9000 | 4075.84001 2014-06-07 13:49:00 | 4074.02000 | 4074.58000 | 4073.96000 | 4074.04000 | 11.9830 | 48819.9300 | 4074.10001 2014-06-07 13:50:00 | 4074.56000 | 4074.58000 | 4072.94000 | 4072.96000 | 27.9100 | 113684.0100 | 4073.24000 2014-06-07 13:51:00 | 4073.97000 | 4074.84000 | 4072.14000 | 4073.63000 | 42.8070 | 174391.0500 | 4073.88997 2014-06-07 13:52:00 | 4073.57000 | 4075.00000 | 4071.95000 | 4072.37000 | 80.4510 | 327689.8000 | 4073.16002 2014-06-07 13:53:00 | 4072.40000 | 4073.30000 | 4070.96000 | 4070.96000 | 27.7870 | 113156.9900 | 4072.29998 2014-06-07 13:54:00 | 4070.94000 | 4071.97000 | 4070.00000 | 4071.03000 | 87.3281 | 355503.8200 | 4070.89996 2014-06-07 13:55:00 | 4071.03000 | 4077.71000 | 4071.03000 | 4076.29000 | 45.4059 | 185044.2100 | 4075.32995 2014-06-07 13:56:00 | 4075.42000 | 4080.00000 | 4073.00000 | 4076.93000 | 51.5900 | 210272.9000 | 4075.85000 2014-06-07 13:57:00 | 4075.46000 | 4076.90000 | 4073.52000 | 4075.00000 | 34.2480 | 139567.9000 | 4075.20998 2014-06-07 13:58:00 | 4075.04000 | 4077.15000 | 4074.80000 | 4074.80000 | 69.7989 | 284470.5000 | 4075.56998 2014-06-07 13:59:00 | 4074.80000 | 4074.82000 | 4073.56000 | 4073.94000 | 22.0640 | 89892.0200 | 4074.15002 2014-06-07 14:00:00 | 4073.56000 | 4074.97000 | 4073.56000 | 4074.24000 | 62.3981 | 254197.8700 | 4073.80997 2014-06-07 14:01:00 | 4074.97000 | 4076.80000 | 4074.97000 | 4075.86000 | 37.8790 | 154380.4400 | 4075.61999 2014-06-07 14:02:00 | 4075.31000 | 4075.48000 | 4074.08000 | 4074.18000 | 17.5850 | 71660.7900 | 4075.10998 2014-06-07 14:03:00 | 4074.34000 | 4074.54000 | 4074.03000 | 4074.23000 | 4.8650 | 19821.5000 | 4074.30999 2014-06-07 14:04:00 | 4074.18000 | 4075.00000 | 4074.00000 | 4075.00000 | 46.5230 | 189541.0400 | 4074.14003 2014-06-07 14:05:00 | 4075.00000 | 4077.72000 | 4075.00000 | 4076.88000 | 29.3700 | 119715.2400 | 4076.11000 2014-06-07 14:06:00 | 4076.88000 | 4078.59000 | 4075.97000 | 4077.00000 | 42.4070 | 172892.9500 | 4076.98997 2014-06-07 14:07:00 | 4076.96000 | 4079.09000 | 4076.12000 | 4079.00000 | 49.8530 | 203288.2000 | 4077.75004 2014-06-07 14:08:00 | 4079.00000 | 4085.02000 | 4079.00000 | 4085.00000 | 136.0211 | 555278.8000 | 4082.30004 2014-06-07 14:09:00 | 4084.73000 | 4086.03000 | 4079.00000 | 4085.02000 | 102.6229 | 419231.1600 | 4085.16007 2014-06-07 14:10:00 | 4085.02000 | 4086.03000 | 4083.15000 | 4084.00000 | 104.2489 | 425824.4000 | 4084.68997 2014-06-07 14:11:00 | 4083.96000 | 4083.96000 | 4080.00000 | 4080.09000 | 61.9120 | 252622.7500 | 4080.35003 2014-06-07 14:12:00 | 4080.09000 | 4080.09000 | 4078.03000 | 4078.51000 | 6.3610 | 25949.0800 | 4079.40000 2014-06-07 14:13:00 | 4078.48000 | 4083.54000 | 4078.13000 | 4081.65000 | 73.1881 | 298642.4500 | 4080.47997 2014-06-07 14:14:00 | 4081.00000 | 4082.24000 | 4080.44000 | 4081.18000 | 29.7700 | 121506.8700 | 4081.52000 2014-06-07 14:15:00 | 4081.17000 | 4081.17000 | 4078.52000 | 4078.65000 | 42.1570 | 172014.0800 | 4080.31997 2014-06-07 14:16:00 | 4079.96000 | 4079.98000 | 4078.00000 | 4078.00000 | 9.7510 | 39772.0200 | 4078.76000 2014-06-07 14:17:00 | 4077.92000 | 4077.92000 | 4076.00000 | 4076.48000 | 11.2160 | 45727.3300 | 4076.96999 2014-06-07 14:18:00 | 4076.20000 | 4079.06000 | 4075.94000 | 4077.72000 | 53.9890 | 220118.5700 | 4077.09999 2014-06-07 14:19:00 | 4077.84000 | 4079.09000 | 4076.80000 | 4077.53000 | 36.5450 | 149030.8900 | 4078.00996 2014-06-07 14:20:00 | 4078.87000 | 4078.98000 | 4077.00000 | 4077.14000 | 24.8980 | 101537.5800 | 4078.13999 2014-06-07 14:21:00 | 4078.70000 | 4078.97000 | 4076.50000 | 4076.67000 | 33.6610 | 137265.3000 | 4077.87001 2014-06-07 14:22:00 | 4076.66000 | 4076.66000 | 4074.00000 | 4074.00000 | 52.2041 | 212738.8500 | 4075.14005 2014-06-07 14:23:00 | 4074.00000 | 4074.44000 | 4073.00000 | 4074.29000 | 77.9641 | 317601.4700 | 4073.69008 2014-06-07 14:24:00 | 4073.13000 | 4074.00000 | 4072.14000 | 4072.96000 | 51.3840 | 209293.0900 | 4073.12005 2014-06-07 14:25:00 | 4073.00000 | 4073.22000 | 4072.71000 | 4073.22000 | 5.1610 | 21021.4300 | 4073.13000 2014-06-07 14:26:00 | 4073.22000 | 4076.00000 | 4073.20000 | 4075.00000 | 50.8740 | 207306.2700 | 4074.90005 2014-06-07 14:27:00 | 4075.87000 | 4076.93000 | 4073.12000 | 4073.12000 | 21.5660 | 87886.0700 | 4075.20998 2014-06-07 14:28:00 | 4074.38000 | 4075.00000 | 4073.54000 | 4074.96000 | 10.5650 | 43047.0100 | 4074.48999 2014-06-07 14:29:00 | 4074.96000 | 4076.32000 | 4074.55000 | 4075.89000 | 16.6080 | 67678.1000 | 4075.02999 2014-06-07 14:30:00 | 4075.30000 | 4075.30000 | 4075.00000 | 4075.00000 | 14.1600 | 57702.0900 | 4075.01000 2014-06-07 14:31:00 | 4074.77000 | 4074.79000 | 4073.34000 | 4074.37000 | 30.0220 | 122299.7000 | 4073.67001 2014-06-07 14:32:00 | 4074.35000 | 4074.37000 | 4073.34000 | 4073.74000 | 4.1200 | 16784.5600 | 4073.92000 2014-06-07 14:33:00 | 4073.74000 | 4075.46000 | 4072.98000 | 4072.98000 | 18.4460 | 75152.6000 | 4074.18998 2014-06-07 14:34:00 | 4072.96000 | 4073.57000 | 4072.69000 | 4073.57000 | 5.6460 | 22995.4000 | 4072.86999 2014-06-07 14:35:00 | 4073.46000 | 4073.80000 | 4073.00000 | 4073.51000 | 15.8600 | 64605.3000 | 4073.47000 2014-06-07 14:36:00 | 4073.51000 | 4075.00000 | 4070.00000 | 4073.74000 | 28.3330 | 115423.6600 | 4073.82002 2014-06-07 14:37:00 | 4073.68000 | 4074.46000 | 4073.68000 | 4074.06000 | 12.6110 | 51382.8900 | 4074.45000 2014-06-07 14:38:00 | 4074.19000 | 4074.65000 | 4074.00000 | 4074.00000 | 17.7410 | 72277.9500 | 4074.06000 2014-06-07 14:39:00 | 4074.00000 | 4074.00000 | 4070.12000 | 4074.00000 | 20.2600 | 82519.4100 | 4073.02000 2014-06-07 14:40:00 | 4073.44000 | 4074.94000 | 4073.34000 | 4074.33000 | 8.3300 | 33937.1300 | 4074.09000 2014-06-07 14:41:00 | 4074.64000 | 4074.64000 | 4073.82000 | 4074.50000 | 7.4620 | 30402.4100 | 4074.30000 2014-06-07 14:42:00 | 4074.50000 | 4077.08000 | 4074.31000 | 4076.99000 | 32.7520 | 133487.6000 | 4075.71002 2014-06-07 14:43:00 | 4076.79000 | 4078.00000 | 4073.00000 | 4077.07000 | 30.6760 | 125042.3900 | 4076.22997 2014-06-07 14:44:00 | 4077.05000 | 4077.97000 | 4075.99000 | 4075.99000 | 12.8840 | 52528.2800 | 4077.02001 2014-06-07 14:45:00 | 4076.87000 | 4077.05000 | 4075.80000 | 4077.00000 | 11.5710 | 47163.7700 | 4076.03000 2014-06-07 14:46:00 | 4076.97000 | 4076.97000 | 4075.30000 | 4076.86000 | 27.9600 | 113974.1800 | 4076.33000 2014-06-07 14:47:00 | 4076.17000 | 4076.17000 | 4075.08000 | 4075.08000 | 8.1880 | 33374.3000 | 4076.00000 2014-06-07 14:48:00 | 4075.08000 | 4075.08000 | 4073.19000 | 4074.77000 | 19.3580 | 78870.9100 | 4074.32999 2014-06-07 14:49:00 | 4075.00000 | 4077.00000 | 4074.83000 | 4076.01000 | 10.7240 | 43703.0700 | 4075.26001 2014-06-07 14:50:00 | 4076.02000 | 4076.02000 | 4074.77000 | 4075.17000 | 12.9840 | 52913.7800 | 4075.31001 2014-06-07 14:51:00 | 4074.55000 | 4075.00000 | 4073.01000 | 4073.01000 | 16.6120 | 67677.8700 | 4074.03001 2014-06-07 14:52:00 | 4073.80000 | 4075.00000 | 4073.79000 | 4074.29000 | 11.9610 | 48728.1900 | 4073.92000 2014-06-07 14:53:00 | 4073.87000 | 4075.00000 | 4073.00000 | 4074.09000 | 60.7880 | 247624.0800 | 4073.56997 2014-06-07 14:54:00 | 4073.33000 | 4073.33000 | 4071.98000 | 4072.02000 | 37.5150 | 152791.2100 | 4072.79995 2014-06-07 14:55:00 | 4072.96000 | 4073.00000 | 4072.96000 | 4073.00000 | 10.6430 | 43348.7300 | 4072.98001 2014-06-07 14:56:00 | 4073.03000 | 4073.05000 | 4073.03000 | 4073.03000 | 1.9640 | 7999.4400 | 4073.03000 2014-06-07 14:57:00 | 4073.23000 | 4073.23000 | 4071.62000 | 4072.30000 | 9.5270 | 38798.2000 | 4072.44999 2014-06-07 14:58:00 | 4072.22000 | 4072.86000 | 4071.24000 | 4071.34000 | 18.3700 | 74801.0200 | 4071.91000 2014-06-07 14:59:00 | 4071.36000 | 4072.11000 | 4071.13000 | 4071.13000 | 8.0780 | 32891.0700 | 4071.69000 2014-06-07 15:00:00 | 4071.12000 | 4071.45000 | 4070.00000 | 4070.32000 | 79.6919 | 324381.2800 | 4070.44004 2014-06-07 15:01:00 | 4070.02000 | 4071.88000 | 4070.00000 | 4070.00000 | 44.7440 | 182139.5900 | 4070.70004 2014-06-07 15:02:00 | 4070.01000 | 4070.90000 | 4070.01000 | 4070.07000 | 9.0380 | 36787.0300 | 4070.26000 2014-06-07 15:03:00 | 4070.07000 | 4072.00000 | 4070.07000 | 4071.03000 | 9.4690 | 38542.1800 | 4070.35000 2014-06-07 15:04:00 | 4071.03000 | 4071.11000 | 4070.22000 | 4070.22000 | 19.8700 | 80891.0600 | 4071.01000 2014-06-07 15:05:00 | 4071.09000 | 4072.02000 | 4070.28000 | 4072.00000 | 26.1750 | 106563.6400 | 4071.19997 2014-06-07 15:06:00 | 4071.02000 | 4074.00000 | 4071.02000 | 4073.00000 | 18.2170 | 74203.3100 | 4073.29999 2014-06-07 15:07:00 | 4073.00000 | 4073.00000 | 4072.48000 | 4072.99000 | 9.1240 | 37158.4500 | 4072.60001 2014-06-07 15:08:00 | 4073.00000 | 4075.00000 | 4072.99000 | 4073.26000 | 6.7670 | 27566.1600 | 4073.61999 2014-06-07 15:09:00 | 4073.30000 | 4073.50000 | 4072.98000 | 4073.48000 | 5.3560 | 21816.8200 | 4073.33999 2014-06-07 15:10:00 | 4073.47000 | 4073.47000 | 4072.97000 | 4072.97000 | 1.8970 | 7726.9800 | 4073.26000 2014-06-07 15:11:00 | 4072.98000 | 4074.50000 | 4072.27000 | 4072.74000 | 8.6340 | 35172.8200 | 4073.76001 2014-06-07 15:12:00 | 4072.76000 | 4074.92000 | 4072.76000 | 4073.78000 | 40.4720 | 164901.7300 | 4074.46002 2014-06-07 15:13:00 | 4073.78000 | 4074.93000 | 4073.56000 | 4073.56000 | 6.0710 | 24733.1900 | 4073.99000 2014-06-07 15:14:00 | 4073.54000 | 4073.65000 | 4073.00000 | 4073.03000 | 15.9110 | 64810.5400 | 4073.32000 2014-06-07 15:15:00 | 4073.05000 | 4073.05000 | 4073.02000 | 4073.05000 | 3.1490 | 12825.9900 | 4073.04000 2014-06-07 15:16:00 | 4073.03000 | 4073.03000 | 4073.03000 | 4073.03000 | 7.1000 | 28918.5100 | 4073.03000 2014-06-07 15:17:00 | 4073.03000 | 4073.03000 | 4073.00000 | 4073.00000 | 3.5870 | 14609.9000 | 4073.01000 2014-06-07 15:18:00 | 4073.02000 | 4073.97000 | 4073.00000 | 4073.39000 | 6.9500 | 28309.8600 | 4073.36000 2014-06-07 15:19:00 | 4073.39000 | 4073.39000 | 4073.04000 | 4073.05000 | 1.7420 | 7095.6300 | 4073.26000 2014-06-07 15:20:00 | 4073.05000 | 4073.05000 | 4073.00000 | 4073.02000 | 5.9880 | 24389.2500 | 4073.02000 2014-06-07 15:21:00 | 4073.02000 | 4073.02000 | 4072.04000 | 4072.04000 | 6.9100 | 28143.2200 | 4072.83000 2014-06-07 15:22:00 | 4072.52000 | 4072.66000 | 4072.02000 | 4072.02000 | 4.4480 | 18113.0100 | 4072.17000 2014-06-07 15:23:00 | 4072.02000 | 4072.02000 | 4071.02000 | 4071.02000 | 6.9730 | 28392.4400 | 4071.77001 2014-06-07 15:24:00 | 4071.86000 | 4071.98000 | 4071.04000 | 4071.12000 | 5.8740 | 23915.6200 | 4071.44001 2014-06-07 15:25:00 | 4071.12000 | 4071.98000 | 4071.12000 | 4071.98000 | 1.7480 | 7117.4200 | 4071.75000 2014-06-07 15:26:00 | 4071.98000 | 4074.00000 | 4071.98000 | 4072.10000 | 10.3500 | 42145.8900 | 4072.07000 2014-06-07 15:27:00 | 4072.07000 | 4072.58000 | 4072.07000 | 4072.58000 | 7.7610 | 31603.7300 | 4072.12000 2014-06-07 15:28:00 | 4072.27000 | 4074.00000 | 4072.27000 | 4074.00000 | 5.4330 | 22129.9500 | 4073.25000 2014-06-07 15:29:00 | 4073.04000 | 4074.60000 | 4073.04000 | 4074.29000 | 15.6190 | 63628.0000 | 4073.76000 2014-06-07 15:30:00 | 4074.29000 | 4075.00000 | 4073.14000 | 4075.00000 | 35.9090 | 146297.5700 | 4074.11999 2014-06-07 15:31:00 | 4073.90000 | 4075.00000 | 4073.44000 | 4074.87000 | 24.5130 | 99885.0000 | 4074.78002 2014-06-07 15:32:00 | 4074.98000 | 4076.00000 | 4074.98000 | 4075.98000 | 22.3500 | 91083.3600 | 4075.32000 2014-06-07 15:33:00 | 4075.98000 | 4077.46000 | 4075.98000 | 4077.46000 | 8.6230 | 35155.3000 | 4076.92001 2014-06-07 15:34:00 | 4078.15000 | 4078.43000 | 4077.18000 | 4077.18000 | 21.4800 | 87590.3500 | 4077.76000 2014-06-07 15:35:00 | 4077.18000 | 4077.18000 | 4073.09000 | 4075.41000 | 10.4260 | 42486.5900 | 4075.05999 2014-06-07 15:36:00 | 4076.13000 | 4077.92000 | 4075.93000 | 4077.00000 | 27.7160 | 112987.7800 | 4076.62997 2014-06-07 15:37:00 | 4077.68000 | 4077.68000 | 4075.84000 | 4076.00000 | 6.3390 | 25841.2500 | 4076.55000 2014-06-07 15:38:00 | 4075.58000 | 4076.98000 | 4075.07000 | 4076.98000 | 18.3880 | 74942.7800 | 4075.62999 2014-06-07 15:39:00 | 4076.93000 | 4076.95000 | 4075.98000 | 4075.98000 | 24.1100 | 98290.7500 | 4076.76000 2014-06-07 15:40:00 | 4076.92000 | 4076.95000 | 4076.08000 | 4076.10000 | 3.3520 | 13663.1900 | 4076.13000 2014-06-07 15:41:00 | 4076.10000 | 4076.42000 | 4075.68000 | 4075.68000 | 6.1420 | 25035.6300 | 4076.14000 2014-06-07 15:42:00 | 4076.00000 | 4076.00000 | 4071.88000 | 4075.49000 | 29.8380 | 121574.6900 | 4074.48999 2014-06-07 15:43:00 | 4075.49000 | 4076.00000 | 4072.65000 | 4074.97000 | 44.4380 | 181042.0600 | 4074.03998 2014-06-07 15:44:00 | 4073.73000 | 4074.48000 | 4073.52000 | 4073.90000 | 12.4310 | 50642.0200 | 4073.85000 2014-06-07 15:45:00 | 4073.65000 | 4073.72000 | 4073.53000 | 4073.60000 | 14.1370 | 57589.2000 | 4073.64999 2014-06-07 15:46:00 | 4073.77000 | 4074.50000 | 4073.59000 | 4074.50000 | 6.0710 | 24733.3900 | 4074.02000 2014-06-07 15:47:00 | 4074.52000 | 4075.03000 | 4074.48000 | 4074.97000 | 8.5620 | 34887.3900 | 4074.68000 2014-06-07 15:48:00 | 4074.85000 | 4074.85000 | 4074.79000 | 4074.81000 | 2.6710 | 10883.8300 | 4074.82000 2014-06-07 15:49:00 | 4074.81000 | 4074.83000 | 4074.81000 | 4074.83000 | 4.1250 | 16808.6200 | 4074.81999 2014-06-07 15:50:00 | 4074.83000 | 4075.00000 | 4074.02000 | 4075.00000 | 3.7850 | 15423.2500 | 4074.84000 2014-06-07 15:51:00 | 4075.00000 | 4075.48000 | 4075.00000 | 4075.48000 | 4.6770 | 19059.3300 | 4075.12000 2014-06-07 15:52:00 | 4076.00000 | 4076.00000 | 4076.00000 | 4076.00000 | 1.0800 | 4402.0800 | 4076.00000 2014-06-07 15:53:00 | 4075.14000 | 4076.96000 | 4075.12000 | 4076.10000 | 4.1080 | 16746.2200 | 4076.49000 2014-06-07 15:54:00 | 4076.10000 | 4077.00000 | 4075.59000 | 4076.06000 | 11.4110 | 46516.0900 | 4076.43000 2014-06-07 15:55:00 | 4076.06000 | 4076.06000 | 4076.04000 | 4076.04000 | 4.5950 | 18729.4300 | 4076.04999 2014-06-07 15:56:00 | 4076.04000 | 4076.04000 | 4076.02000 | 4076.02000 | 0.9750 | 3974.1300 | 4076.03000 2014-06-07 15:57:00 | 4076.04000 | 4076.62000 | 4075.05000 | 4075.67000 | 40.0150 | 163099.6200 | 4075.95995 2014-06-07 15:58:00 | 4075.00000 | 4075.00000 | 4074.00000 | 4074.01000 | 0.5540 | 2257.3000 | 4074.55000 2014-06-07 15:59:00 | 4073.56000 | 4074.06000 | 4072.70000 | 4073.94000 | 5.6380 | 22967.7000 | 4073.73000 2014-06-07 16:00:00 | 4073.94000 | 4077.00000 | 4073.94000 | 4074.74000 | 16.5840 | 67581.5000 | 4075.10002 2014-06-07 16:01:00 | 4074.89000 | 4075.87000 | 4074.65000 | 4074.65000 | 9.3070 | 37926.7100 | 4075.06999 2014-06-07 16:02:00 | 4074.96000 | 4075.90000 | 4074.86000 | 4074.89000 | 39.4010 | 160569.2200 | 4075.26001 2014-06-07 16:03:00 | 4074.93000 | 4075.03000 | 4074.93000 | 4075.01000 | 1.6680 | 6797.1100 | 4075.00000 2014-06-07 16:04:00 | 4075.07000 | 4075.07000 | 4074.81000 | 4074.82000 | 3.7660 | 15346.4300 | 4074.99000 2014-06-07 16:05:00 | 4074.00000 | 4074.00000 | 4072.58000 | 4072.58000 | 1.3720 | 5588.3700 | 4073.15000 2014-06-07 16:06:00 | 4072.57000 | 4073.70000 | 4071.89000 | 4072.47000 | 40.3300 | 164237.3400 | 4072.34000 2014-06-07 16:07:00 | 4072.47000 | 4072.50000 | 4071.88000 | 4071.90000 | 14.9070 | 60704.3200 | 4072.19999 2014-06-07 16:08:00 | 4071.90000 | 4071.90000 | 4071.48000 | 4071.48000 | 23.1710 | 94346.5500 | 4071.75001 2014-06-07 16:09:00 | 4071.48000 | 4071.48000 | 4066.10000 | 4068.01000 | 95.2319 | 387570.0500 | 4069.75004 2014-06-07 16:10:00 | 4068.01000 | 4069.90000 | 4066.67000 | 4066.77000 | 16.5450 | 67310.3700 | 4068.31998 2014-06-07 16:11:00 | 4066.80000 | 4068.88000 | 4065.00000 | 4065.92000 | 38.5970 | 156937.3000 | 4066.04997 2014-06-07 16:12:00 | 4067.85000 | 4067.98000 | 4065.89000 | 4067.76000 | 15.7610 | 64100.1600 | 4067.01000 2014-06-07 16:13:00 | 4067.76000 | 4069.06000 | 4067.76000 | 4069.04000 | 10.9530 | 44564.6600 | 4068.72001 2014-06-07 16:14:00 | 4069.90000 | 4070.53000 | 4067.76000 | 4070.00000 | 22.0210 | 89621.9400 | 4069.84001 2014-06-07 16:15:00 | 4070.05000 | 4070.17000 | 4070.00000 | 4070.12000 | 7.7130 | 31392.9600 | 4070.14001 2014-06-07 16:16:00 | 4070.12000 | 4070.12000 | 4067.76000 | 4067.81000 | 11.4030 | 46389.1700 | 4068.15001 2014-06-07 16:17:00 | 4068.09000 | 4068.75000 | 4068.09000 | 4068.75000 | 2.6120 | 10626.9400 | 4068.51000 2014-06-07 16:18:00 | 4067.94000 | 4069.20000 | 4067.94000 | 4069.20000 | 8.2310 | 33486.2600 | 4068.31000 2014-06-07 16:19:00 | 4069.11000 | 4069.22000 | 4068.28000 | 4069.22000 | 13.0220 | 52982.8200 | 4068.72001 2014-06-07 16:20:00 | 4068.40000 | 4070.00000 | 4068.23000 | 4068.86000 | 22.7220 | 92445.5900 | 4068.55001 2014-06-07 16:21:00 | 4069.80000 | 4070.00000 | 4069.00000 | 4070.00000 | 3.1120 | 12664.4700 | 4069.56000 2014-06-07 16:22:00 | 4070.00000 | 4071.00000 | 4070.00000 | 4070.97000 | 4.4890 | 18270.8300 | 4070.13000 2014-06-07 16:23:00 | 4070.04000 | 4070.97000 | 4070.04000 | 4070.97000 | 1.4540 | 5917.8500 | 4070.05000 2014-06-07 16:24:00 | 4070.99000 | 4071.06000 | 4070.99000 | 4071.06000 | 2.6980 | 10983.6300 | 4071.03000 2014-06-07 16:25:00 | 4071.96000 | 4073.14000 | 4071.84000 | 4072.97000 | 45.8740 | 186821.1300 | 4072.48005 2014-06-07 16:26:00 | 4072.97000 | 4073.85000 | 4072.97000 | 4073.49000 | 3.3000 | 13442.2300 | 4073.40000 2014-06-07 16:27:00 | 4073.49000 | 4073.99000 | 4073.45000 | 4073.98000 | 5.7840 | 23561.0000 | 4073.48001 2014-06-07 16:28:00 | 4073.53000 | 4074.09000 | 4073.40000 | 4073.99000 | 12.7530 | 51949.8500 | 4073.54001 2014-06-07 16:29:00 | 4073.91000 | 4073.95000 | 4073.13000 | 4073.13000 | 6.7080 | 27327.0900 | 4073.81000 2014-06-07 16:30:00 | 4073.98000 | 4074.19000 | 4073.76000 | 4074.19000 | 9.2930 | 37858.9900 | 4073.93001 2014-06-07 16:31:00 | 4074.49000 | 4075.10000 | 4074.49000 | 4074.61000 | 5.1720 | 21075.6900 | 4074.96000 2014-06-07 16:32:00 | 4075.01000 | 4075.03000 | 4074.61000 | 4075.02000 | 11.3270 | 46156.4100 | 4074.89999 2014-06-07 16:33:00 | 4075.04000 | 4075.14000 | 4074.06000 | 4074.06000 | 5.1340 | 20921.2800 | 4075.05001 2014-06-07 16:34:00 | 4074.53000 | 4077.00000 | 4074.53000 | 4076.67000 | 34.9240 | 142351.5900 | 4076.04003 2014-06-07 16:35:00 | 4077.00000 | 4078.06000 | 4076.67000 | 4078.06000 | 42.0240 | 171356.9800 | 4077.60004 2014-06-07 16:36:00 | 4078.06000 | 4078.08000 | 4075.05000 | 4075.32000 | 15.5160 | 63247.9800 | 4076.30998 2014-06-07 16:37:00 | 4075.11000 | 4077.70000 | 4075.11000 | 4077.70000 | 13.8680 | 56534.3300 | 4076.59999 2014-06-07 16:38:00 | 4077.70000 | 4077.70000 | 4075.31000 | 4076.85000 | 10.5950 | 43197.6600 | 4077.16999 2014-06-07 16:39:00 | 4075.76000 | 4076.76000 | 4075.26000 | 4075.50000 | 14.4120 | 58742.0700 | 4075.91001 2014-06-07 16:40:00 | 4076.49000 | 4076.49000 | 4075.63000 | 4075.63000 | 9.4000 | 38315.8300 | 4076.15000 2014-06-07 16:41:00 | 4075.63000 | 4077.65000 | 4075.62000 | 4077.65000 | 34.3290 | 139939.6300 | 4076.42999 2014-06-07 16:42:00 | 4076.98000 | 4077.77000 | 4073.12000 | 4073.12000 | 3.8550 | 15716.7100 | 4076.97000 2014-06-07 16:43:00 | 4073.76000 | 4076.78000 | 4073.54000 | 4074.64000 | 24.0580 | 98036.8300 | 4075.01999 2014-06-07 16:44:00 | 4075.91000 | 4075.91000 | 4075.00000 | 4075.70000 | 6.2130 | 25318.2800 | 4075.05000 2014-06-07 16:45:00 | 4076.93000 | 4077.80000 | 4075.50000 | 4076.98000 | 22.6260 | 92240.8900 | 4076.76998 2014-06-07 16:46:00 | 4076.83000 | 4076.98000 | 4076.58000 | 4076.72000 | 5.0130 | 20436.5700 | 4076.71000 2014-06-07 16:47:00 | 4076.70000 | 4076.70000 | 4075.00000 | 4076.36000 | 44.3330 | 180677.8600 | 4075.47003 2014-06-07 16:48:00 | 4075.02000 | 4075.91000 | 4075.00000 | 4075.00000 | 7.9630 | 32449.2500 | 4075.00001 2014-06-07 16:49:00 | 4075.00000 | 4075.31000 | 4073.52000 | 4074.12000 | 21.7590 | 88651.0700 | 4074.22999 2014-06-07 16:50:00 | 4074.02000 | 4075.02000 | 4074.02000 | 4074.56000 | 15.5110 | 63199.6800 | 4074.51000 2014-06-07 16:51:00 | 4075.81000 | 4075.91000 | 4075.02000 | 4075.02000 | 9.8170 | 40009.3500 | 4075.51999 2014-06-07 16:52:00 | 4075.00000 | 4075.40000 | 4072.16000 | 4072.16000 | 7.4520 | 30362.2800 | 4074.38000 2014-06-07 16:53:00 | 4074.96000 | 4074.98000 | 4074.45000 | 4074.82000 | 21.4510 | 87401.8000 | 4074.49001 2014-06-07 16:54:00 | 4074.37000 | 4074.37000 | 4073.38000 | 4073.52000 | 17.1090 | 69695.1600 | 4073.60000 2014-06-07 16:55:00 | 4074.01000 | 4074.01000 | 4073.88000 | 4073.88000 | 0.2810 | 1144.7800 | 4073.94000 2014-06-07 16:56:00 | 4074.07000 | 4074.88000 | 4073.81000 | 4074.88000 | 15.2110 | 61974.0200 | 4074.29000 2014-06-07 16:57:00 | 4074.88000 | 4074.88000 | 4073.50000 | 4074.88000 | 1.6420 | 6690.1700 | 4074.40000 2014-06-07 16:58:00 | 4074.19000 | 4074.88000 | 4073.93000 | 4074.88000 | 23.4850 | 95677.1800 | 4073.96997 2014-06-07 16:59:00 | 4073.56000 | 4074.50000 | 4073.56000 | 4074.50000 | 0.8400 | 3422.4800 | 4074.39000 2014-06-07 17:00:00 | 4074.50000 | 4074.89000 | 4074.50000 | 4074.89000 | 0.4370 | 1780.6600 | 4074.73000 2014-06-07 17:01:00 | 4074.89000 | 4074.89000 | 4073.56000 | 4073.96000 | 14.3350 | 58398.3700 | 4073.82998 2014-06-07 17:02:00 | 4074.00000 | 4074.00000 | 4073.60000 | 4073.60000 | 1.5910 | 6481.5400 | 4073.88000 2014-06-07 17:03:00 | 4074.00000 | 4074.00000 | 4071.26000 | 4071.29000 | 17.2770 | 70365.8000 | 4072.79999 2014-06-07 17:04:00 | 4072.99000 | 4073.40000 | 4072.05000 | 4072.09000 | 6.0070 | 24462.4700 | 4072.33000 2014-06-07 17:05:00 | 4072.09000 | 4072.80000 | 4072.07000 | 4072.80000 | 13.1460 | 53536.6500 | 4072.46999 2014-06-07 17:06:00 | 4072.50000 | 4072.50000 | 4072.20000 | 4072.20000 | 4.6090 | 18769.6100 | 4072.38000 2014-06-07 17:07:00 | 4072.20000 | 4072.33000 | 4071.90000 | 4071.90000 | 0.8650 | 3522.4700 | 4072.22000 2014-06-07 17:08:00 | 4071.90000 | 4071.90000 | 4071.87000 | 4071.87000 | 0.9600 | 3909.0100 | 4071.88000 2014-06-07 17:09:00 | 4071.11000 | 4072.10000 | 4070.96000 | 4072.10000 | 8.7570 | 35653.2300 | 4071.39999 2014-06-07 17:10:00 | 4072.10000 | 4072.21000 | 4072.10000 | 4072.19000 | 3.1560 | 12851.7500 | 4072.16000 2014-06-07 17:11:00 | 4073.00000 | 4073.00000 | 4073.00000 | 4073.00000 | 0.0260 | 105.9000 | 4073.00000 2014-06-07 17:12:00 | 4073.00000 | 4073.00000 | 4070.00000 | 4073.00000 | 12.6950 | 51695.3900 | 4072.10998 2014-06-07 17:13:00 | 4073.00000 | 4075.03000 | 4073.00000 | 4074.54000 | 12.7020 | 51743.1100 | 4073.62001 2014-06-07 17:14:00 | 4074.63000 | 4075.84000 | 4074.63000 | 4075.68000 | 12.3360 | 50273.8900 | 4075.37999 2014-06-07 17:15:00 | 4075.27000 | 4076.03000 | 4075.27000 | 4075.64000 | 10.6130 | 43255.5200 | 4075.71001 2014-06-07 17:16:00 | 4073.11000 | 4075.00000 | 4073.09000 | 4074.99000 | 12.4290 | 50644.8200 | 4074.73000 2014-06-07 17:17:00 | 4075.04000 | 4075.10000 | 4074.97000 | 4074.97000 | 2.1780 | 8875.4300 | 4075.03000 2014-06-07 17:18:00 | 4074.97000 | 4074.97000 | 4074.97000 | 4074.97000 | 4.1480 | 16902.9800 | 4074.97000 2014-06-07 17:19:00 | 4074.27000 | 4074.84000 | 4074.09000 | 4074.71000 | 1.7060 | 6951.2800 | 4074.61000 2014-06-07 17:20:00 | 4074.65000 | 4075.17000 | 4074.53000 | 4074.55000 | 6.8970 | 28103.1900 | 4074.69999 2014-06-07 17:21:00 | 4074.66000 | 4074.66000 | 4074.66000 | 4074.66000 | 0.1710 | 696.7700 | 4074.66000 2014-06-07 17:22:00 | 4074.29000 | 4074.75000 | 4074.29000 | 4074.30000 | 29.9990 | 122231.5000 | 4074.51999 2014-06-07 17:23:00 | . | . | . | . | . | . | . 2014-06-07 17:24:00 | 4075.47000 | 4076.96000 | 4075.35000 | 4075.39000 | 4.8430 | 19740.3100 | 4076.05000 2014-06-07 17:25:00 | 4075.10000 | 4076.84000 | 4074.03000 | 4076.84000 | 9.1040 | 37111.6500 | 4076.41001 2014-06-07 17:26:00 | 4074.95000 | 4076.18000 | 4074.95000 | 4075.69000 | 6.0750 | 24759.6700 | 4075.66999 2014-06-07 17:27:00 | 4074.55000 | 4075.05000 | 4074.55000 | 4075.05000 | 0.0900 | 366.7500 | 4074.99000 2014-06-07 17:28:00 | 4075.31000 | 4075.31000 | 4074.76000 | 4074.76000 | 2.4200 | 9861.6000 | 4075.04000 2014-06-07 17:29:00 | 4074.03000 | 4075.17000 | 4074.03000 | 4074.81000 | 6.7900 | 27667.8200 | 4074.79000 2014-06-07 17:30:00 | 4074.41000 | 4074.41000 | 4074.25000 | 4074.25000 | 1.5950 | 6498.4500 | 4074.27000 2014-06-07 17:31:00 | 4074.00000 | 4074.00000 | 4073.00000 | 4073.00000 | 0.1800 | 733.2800 | 4073.76000 2014-06-07 17:32:00 | 4074.33000 | 4074.82000 | 4073.68000 | 4073.68000 | 14.0750 | 57341.0000 | 4073.95998 2014-06-07 17:33:00 | 4074.96000 | 4074.96000 | 4074.17000 | 4074.17000 | 10.9260 | 44515.7100 | 4074.28999 2014-06-07 17:34:00 | 4074.96000 | 4074.98000 | 4073.98000 | 4074.02000 | 1.9410 | 7908.6300 | 4074.51000 2014-06-07 17:35:00 | 4074.02000 | 4075.00000 | 4074.02000 | 4075.00000 | 1.0210 | 4160.4000 | 4074.83000 2014-06-07 17:36:00 | 4075.00000 | 4075.00000 | 4075.00000 | 4075.00000 | 0.2440 | 994.3000 | 4075.00000 2014-06-07 17:37:00 | 4075.00000 | 4075.00000 | 4072.55000 | 4073.38000 | 6.6470 | 27077.8700 | 4073.70000 2014-06-07 17:38:00 | 4073.39000 | 4073.66000 | 4072.02000 | 4073.66000 | 6.3540 | 25876.3200 | 4072.45001 2014-06-07 17:39:00 | 4073.59000 | 4076.95000 | 4073.59000 | 4076.23000 | 4.3220 | 17613.8400 | 4075.39000 2014-06-07 17:40:00 | 4076.25000 | 4076.95000 | 4076.25000 | 4076.50000 | 1.0610 | 4325.2300 | 4076.56000 2014-06-07 17:41:00 | 4076.50000 | 4076.50000 | 4076.50000 | 4076.50000 | 0.1200 | 489.1800 | 4076.50000 2014-06-07 17:42:00 | 4076.58000 | 4076.66000 | 4074.03000 | 4074.14000 | 8.2860 | 33768.8500 | 4075.40999 2014-06-07 17:43:00 | 4074.14000 | 4074.50000 | 4073.00000 | 4074.41000 | 5.0040 | 20384.2200 | 4073.59000 2014-06-07 17:44:00 | 4074.65000 | 4074.65000 | 4073.16000 | 4073.16000 | 19.9030 | 81094.3500 | 4074.48001 2014-06-07 17:45:00 | 4073.16000 | 4074.57000 | 4073.16000 | 4074.02000 | 10.5910 | 43146.6800 | 4073.90000 2014-06-07 17:46:00 | 4074.04000 | 4075.03000 | 4074.00000 | 4075.03000 | 6.2400 | 25422.5200 | 4074.12000 2014-06-07 17:47:00 | 4075.00000 | 4075.80000 | 4075.00000 | 4075.80000 | 5.0640 | 20639.1100 | 4075.65000 2014-06-07 17:48:00 | 4075.80000 | 4075.80000 | 4074.18000 | 4074.18000 | 0.9030 | 3679.7400 | 4075.02000 2014-06-07 17:49:00 | 4074.63000 | 4075.69000 | 4074.16000 | 4074.35000 | 26.6170 | 108451.9400 | 4074.53998 2014-06-07 17:50:00 | 4075.71000 | 4075.77000 | 4075.19000 | 4075.51000 | 4.3260 | 17630.7200 | 4075.52000 2014-06-07 17:51:00 | 4075.51000 | 4075.59000 | 4074.21000 | 4074.21000 | 14.1160 | 57518.8600 | 4074.72999 2014-06-07 17:52:00 | 4075.43000 | 4077.04000 | 4075.43000 | 4077.04000 | 23.6150 | 96270.5400 | 4076.66997 2014-06-07 17:53:00 | 4077.00000 | 4077.30000 | 4075.44000 | 4075.44000 | 10.7990 | 44024.8300 | 4076.75000 2014-06-07 17:54:00 | 4076.83000 | 4077.16000 | 4075.50000 | 4076.96000 | 35.0710 | 142952.4700 | 4076.09001 2014-06-07 17:55:00 | 4076.88000 | 4076.88000 | 4075.77000 | 4076.68000 | 2.5440 | 10370.8900 | 4076.61000 2014-06-07 17:56:00 | 4076.15000 | 4076.15000 | 4074.94000 | 4074.94000 | 2.0270 | 8261.6200 | 4075.79000 2014-06-07 17:57:00 | 4074.65000 | 4075.79000 | 4067.86000 | 4075.79000 | 43.0240 | 175072.6500 | 4069.19004 2014-06-07 17:58:00 | 4070.81000 | 4074.04000 | 4067.76000 | 4073.67000 | 25.9880 | 105806.0800 | 4071.33999 2014-06-07 17:59:00 | 4073.36000 | 4073.64000 | 4071.92000 | 4071.97000 | 26.3240 | 107208.1200 | 4072.64003 2014-06-07 18:00:00 | 4072.15000 | 4073.11000 | 4071.00000 | 4073.10000 | 12.2950 | 50077.3700 | 4072.98998 2014-06-07 18:01:00 | 4073.27000 | 4074.21000 | 4073.08000 | 4073.08000 | 2.5120 | 10231.6800 | 4073.12000 2014-06-07 18:02:00 | 4073.07000 | 4073.07000 | 4072.99000 | 4072.99000 | 3.9360 | 16031.5400 | 4073.05000 2014-06-07 18:03:00 | 4072.00000 | 4072.00000 | 4070.54000 | 4070.54000 | 9.9760 | 40620.6100 | 4071.82999 2014-06-07 18:04:00 | 4070.84000 | 4073.00000 | 4070.81000 | 4071.96000 | 21.1590 | 86165.5000 | 4072.28999 2014-06-07 18:05:00 | 4073.00000 | 4073.00000 | 4071.77000 | 4071.77000 | 1.2710 | 5175.8700 | 4072.28000 2014-06-07 18:06:00 | 4072.97000 | 4073.17000 | 4072.97000 | 4073.00000 | 6.9500 | 28307.4100 | 4073.01000 2014-06-07 18:07:00 | 4073.01000 | 4073.01000 | 4072.97000 | 4072.97000 | 1.6200 | 6598.2300 | 4072.98000 2014-06-07 18:08:00 | 4072.02000 | 4072.02000 | 4070.85000 | 4070.85000 | 0.8920 | 3631.7900 | 4071.52000 2014-06-07 18:09:00 | 4070.35000 | 4071.28000 | 4069.23000 | 4071.00000 | 7.7180 | 31415.7600 | 4070.45000 2014-06-07 18:10:00 | 4071.03000 | 4071.05000 | 4071.01000 | 4071.01000 | 7.4520 | 30337.3200 | 4071.03000 2014-06-07 18:11:00 | 4071.78000 | 4074.18000 | 4070.71000 | 4074.11000 | 25.5260 | 103960.5500 | 4072.72997 2014-06-07 18:12:00 | 4074.10000 | 4074.17000 | 4072.52000 | 4073.08000 | 12.3520 | 50317.7300 | 4073.65001 2014-06-07 18:13:00 | 4073.10000 | 4073.19000 | 4073.00000 | 4073.00000 | 7.8200 | 31851.8600 | 4073.13000 2014-06-07 18:14:00 | 4073.03000 | 4073.03000 | 4069.89000 | 4071.15000 | 9.0140 | 36695.6300 | 4070.96001 2014-06-07 18:15:00 | 4071.13000 | 4072.97000 | 4069.00000 | 4072.39000 | 18.3310 | 74636.4400 | 4071.60000 2014-06-07 18:16:00 | 4072.02000 | 4072.02000 | 4070.36000 | 4070.75000 | 4.8710 | 19829.8300 | 4071.00000 2014-06-07 18:17:00 | 4070.61000 | 4072.05000 | 4070.05000 | 4071.53000 | 9.8280 | 40013.6900 | 4071.40000 2014-06-07 18:18:00 | 4071.22000 | 4072.76000 | 4071.17000 | 4071.37000 | 1.4900 | 6066.2700 | 4071.32000 2014-06-07 18:19:00 | 4072.55000 | 4073.57000 | 4072.55000 | 4073.57000 | 11.2760 | 45924.9600 | 4072.80999 2014-06-07 18:20:00 | 4073.57000 | 4073.57000 | 4073.57000 | 4073.57000 | 0.1760 | 716.9500 | 4073.57000 2014-06-07 18:21:00 | 4073.57000 | 4074.16000 | 4073.54000 | 4074.16000 | 1.3140 | 5352.6700 | 4073.57000 2014-06-07 18:22:00 | 4074.16000 | 4074.17000 | 4074.16000 | 4074.17000 | 0.0600 | 244.4500 | 4074.17000 2014-06-07 18:23:00 | 4074.16000 | 4074.90000 | 4074.16000 | 4074.28000 | 9.0660 | 36937.6400 | 4074.29999 2014-06-07 18:24:00 | 4073.20000 | 4073.35000 | 4071.00000 | 4071.02000 | 8.4860 | 34563.1000 | 4072.95999 2014-06-07 18:25:00 | 4071.03000 | 4071.07000 | 4071.03000 | 4071.07000 | 0.0880 | 358.2500 | 4071.04000 2014-06-07 18:26:00 | 4071.16000 | 4071.16000 | 4071.10000 | 4071.10000 | 0.1430 | 582.1700 | 4071.12000 2014-06-07 18:27:00 | . | . | . | . | . | . | . 2014-06-07 18:28:00 | 4071.22000 | 4071.22000 | 4071.02000 | 4071.02000 | 0.1820 | 740.9300 | 4071.05000 2014-06-07 18:29:00 | 4071.24000 | 4071.31000 | 4070.02000 | 4071.31000 | 3.1390 | 12778.1100 | 4070.76000 2014-06-07 18:30:00 | 4070.55000 | 4071.28000 | 4070.50000 | 4071.00000 | 5.7030 | 23215.4400 | 4070.74000 2014-06-07 18:31:00 | 4070.95000 | 4071.95000 | 4070.52000 | 4071.03000 | 8.6870 | 35364.3200 | 4070.94999 2014-06-07 18:32:00 | . | . | . | . | . | . | . 2014-06-07 18:33:00 | 4071.97000 | 4071.97000 | 4071.97000 | 4071.97000 | 0.0360 | 146.5900 | 4071.97000 2014-06-07 18:34:00 | 4071.50000 | 4071.50000 | 4071.50000 | 4071.50000 | 0.5590 | 2275.9700 | 4071.50000 2014-06-07 18:35:00 | 4071.22000 | 4071.22000 | 4071.00000 | 4071.00000 | 5.9420 | 24190.8900 | 4071.17000 2014-06-07 18:36:00 | 4070.70000 | 4070.70000 | 4070.01000 | 4070.01000 | 5.6650 | 23056.7500 | 4070.03999 2014-06-07 18:37:00 | 4070.01000 | 4070.04000 | 4070.00000 | 4070.03000 | 7.8260 | 31852.0200 | 4070.02999 2014-06-07 18:38:00 | 4070.42000 | 4071.45000 | 4069.00000 | 4070.62000 | 9.2180 | 37515.5100 | 4069.81000 2014-06-07 18:39:00 | . | . | . | . | . | . | . 2014-06-07 18:40:00 | 4070.62000 | 4071.38000 | 4070.62000 | 4071.38000 | 0.5360 | 2182.1300 | 4071.14000 2014-06-07 18:41:00 | 4070.83000 | 4071.38000 | 4070.68000 | 4071.38000 | 1.3150 | 5353.4900 | 4071.10000 2014-06-07 18:42:00 | 4070.96000 | 4070.96000 | 4070.87000 | 4070.87000 | 0.5470 | 2226.7700 | 4070.89000 2014-06-07 18:43:00 | . | . | . | . | . | . | . 2014-06-07 18:44:00 | . | . | . | . | . | . | . 2014-06-07 18:45:00 | 4070.87000 | 4070.97000 | 4070.87000 | 4070.87000 | 1.1690 | 4758.8600 | 4070.88000 2014-06-07 18:46:00 | 4071.15000 | 4071.15000 | 4071.15000 | 4071.15000 | 0.1000 | 407.1200 | 4071.15000 2014-06-07 18:47:00 | 4071.15000 | 4071.19000 | 4071.15000 | 4071.19000 | 5.3400 | 21740.0800 | 4071.18000 2014-06-07 18:48:00 | 4071.01000 | 4071.01000 | 4071.01000 | 4071.01000 | 0.5200 | 2116.9300 | 4071.01000 2014-06-07 18:49:00 | 4071.03000 | 4071.38000 | 4071.03000 | 4071.38000 | 0.0700 | 284.9900 | 4071.33000 2014-06-07 18:50:00 | 4071.87000 | 4071.87000 | 4070.93000 | 4070.93000 | 7.1570 | 29137.9700 | 4071.25999 2014-06-07 18:51:00 | 4071.24000 | 4071.56000 | 4071.22000 | 4071.56000 | 2.6450 | 10768.5900 | 4071.30000 2014-06-07 18:52:00 | 4072.00000 | 4072.00000 | 4071.58000 | 4071.58000 | 0.9420 | 3835.4800 | 4071.64000 2014-06-07 18:53:00 | . | . | . | . | . | . | . 2014-06-07 18:54:00 | 4071.58000 | 4072.00000 | 4071.00000 | 4071.97000 | 8.9500 | 36441.3400 | 4071.66000 2014-06-07 18:55:00 | 4071.97000 | 4071.97000 | 4071.26000 | 4071.26000 | 2.6190 | 10664.1800 | 4071.85000 2014-06-07 18:56:00 | 4071.96000 | 4071.96000 | 4071.96000 | 4071.96000 | 0.0170 | 69.2200 | 4071.96000 2014-06-07 18:57:00 | . | . | . | . | . | . | . 2014-06-07 18:58:00 | . | . | . | . | . | . | . 2014-06-07 18:59:00 | . | . | . | . | . | . | . 2014-06-07 19:00:00 | . | . | . | . | . | . | . 2014-06-07 19:01:00 | 4071.95000 | 4072.07000 | 4071.95000 | 4072.07000 | 5.6740 | 23104.3300 | 4071.97001 2014-06-07 19:02:00 | 4072.07000 | 4072.07000 | 4072.07000 | 4072.07000 | 0.1600 | 651.5300 | 4072.07000 2014-06-07 19:03:00 | 4072.07000 | 4072.07000 | 4072.02000 | 4072.02000 | 0.5400 | 2198.9100 | 4072.06000 2014-06-07 19:04:00 | 4072.08000 | 4072.45000 | 4072.08000 | 4072.45000 | 0.1100 | 447.9600 | 4072.35000 2014-06-07 19:05:00 | 4072.36000 | 4072.36000 | 4072.36000 | 4072.36000 | 0.0600 | 244.3400 | 4072.36000 2014-06-07 19:06:00 | 4073.00000 | 4075.00000 | 4072.53000 | 4073.09000 | 2.8020 | 11417.4000 | 4074.73000 2014-06-07 19:07:00 | 4073.48000 | 4074.15000 | 4073.45000 | 4074.15000 | 3.9400 | 16051.3100 | 4073.94000 2014-06-07 19:08:00 | 4074.16000 | 4076.80000 | 4074.16000 | 4076.03000 | 26.8290 | 109344.5600 | 4075.60999 2014-06-07 19:09:00 | 4075.52000 | 4076.80000 | 4075.25000 | 4076.74000 | 34.8630 | 142104.5700 | 4076.09003 2014-06-07 19:10:00 | 4076.74000 | 4076.74000 | 4074.22000 | 4074.23000 | 5.4190 | 22088.3000 | 4076.09000 2014-06-07 19:11:00 | 4074.78000 | 4076.02000 | 4073.90000 | 4076.00000 | 12.1670 | 49587.8800 | 4075.59999 2014-06-07 19:12:00 | 4076.00000 | 4080.02000 | 4076.00000 | 4080.02000 | 14.7550 | 60183.7400 | 4078.86998 2014-06-07 19:13:00 | 4079.15000 | 4080.01000 | 4068.00000 | 4075.91000 | 59.0830 | 240861.1800 | 4076.66004 2014-06-07 19:14:00 | 4078.79000 | 4078.82000 | 4074.00000 | 4074.00000 | 12.8580 | 52417.5700 | 4076.64999 2014-06-07 19:15:00 | 4074.06000 | 4074.06000 | 4072.27000 | 4073.54000 | 2.3770 | 9683.4300 | 4073.80000 2014-06-07 19:16:00 | 4072.31000 | 4073.22000 | 4072.28000 | 4073.22000 | 2.9880 | 12169.8600 | 4072.91000 2014-06-07 19:17:00 | 4074.25000 | 4075.97000 | 4073.29000 | 4075.97000 | 9.6600 | 39364.6000 | 4075.01000 2014-06-07 19:18:00 | 4075.00000 | 4078.91000 | 4075.00000 | 4077.90000 | 17.3440 | 70719.0100 | 4077.43002 2014-06-07 19:19:00 | 4078.00000 | 4078.02000 | 4075.32000 | 4075.60000 | 8.0880 | 32977.9700 | 4077.39000 2014-06-07 19:20:00 | 4075.60000 | 4076.97000 | 4074.00000 | 4074.92000 | 7.0950 | 28915.3500 | 4075.44999 2014-06-07 19:21:00 | 4073.00000 | 4074.00000 | 4072.24000 | 4073.11000 | 8.5080 | 34651.9900 | 4072.87000 2014-06-07 19:22:00 | 4073.00000 | 4073.22000 | 4072.60000 | 4073.06000 | 5.6810 | 23137.7700 | 4072.83000 2014-06-07 19:23:00 | 4074.00000 | 4078.84000 | 4074.00000 | 4075.30000 | 9.5100 | 38755.5900 | 4075.25000 2014-06-07 19:24:00 | 4076.17000 | 4078.33000 | 4076.08000 | 4076.49000 | 4.0700 | 16594.4300 | 4077.25000 2014-06-07 19:25:00 | 4077.31000 | 4078.00000 | 4075.00000 | 4075.00000 | 6.5580 | 26739.6300 | 4077.41000 2014-06-07 19:26:00 | 4076.84000 | 4076.91000 | 4075.61000 | 4075.61000 | 13.9780 | 56979.2400 | 4076.34999 2014-06-07 19:27:00 | 4075.61000 | 4075.94000 | 4075.61000 | 4075.80000 | 0.4810 | 1960.4100 | 4075.69000 2014-06-07 19:28:00 | 4077.19000 | 4077.95000 | 4076.32000 | 4076.70000 | 1.8130 | 7392.8900 | 4077.71000 2014-06-07 19:29:00 | 4076.77000 | 4079.00000 | 4075.02000 | 4076.13000 | 20.7030 | 84411.2900 | 4077.25002 2014-06-07 19:30:00 | 4076.38000 | 4076.50000 | 4075.08000 | 4075.08000 | 12.2520 | 49939.7000 | 4076.05001 2014-06-07 19:31:00 | 4075.27000 | 4075.31000 | 4075.25000 | 4075.25000 | 2.9170 | 11887.5800 | 4075.28000 2014-06-07 19:32:00 | 4075.67000 | 4075.95000 | 4075.64000 | 4075.95000 | 0.7300 | 2975.2400 | 4075.67000 2014-06-07 19:33:00 | 4076.88000 | 4076.90000 | 4076.06000 | 4076.06000 | 1.7620 | 7183.4100 | 4076.85000 2014-06-07 19:34:00 | 4076.06000 | 4076.06000 | 4076.06000 | 4076.06000 | 0.5300 | 2160.3100 | 4076.06000 2014-06-07 19:35:00 | 4076.67000 | 4077.01000 | 4075.47000 | 4076.11000 | 10.2990 | 41987.1900 | 4076.82000 2014-06-07 19:36:00 | 4075.91000 | 4076.32000 | 4075.91000 | 4075.91000 | 6.4000 | 26088.2800 | 4076.29000 2014-06-07 19:37:00 | 4076.12000 | 4076.98000 | 4076.03000 | 4076.03000 | 0.5690 | 2319.5000 | 4076.45000 2014-06-07 19:38:00 | 4075.92000 | 4075.92000 | 4075.91000 | 4075.91000 | 3.9500 | 16099.8500 | 4075.91000 2014-06-07 19:39:00 | 4075.91000 | 4076.49000 | 4075.91000 | 4076.24000 | 5.3380 | 21759.9500 | 4076.42000 2014-06-07 19:40:00 | 4075.89000 | 4075.89000 | 4075.86000 | 4075.87000 | 8.0210 | 32692.6700 | 4075.88000 2014-06-07 19:41:00 | 4075.87000 | 4075.89000 | 4075.87000 | 4075.89000 | 5.0490 | 20579.1100 | 4075.88000 2014-06-07 19:42:00 | 4075.89000 | 4075.89000 | 4074.63000 | 4075.12000 | 7.2900 | 29712.0600 | 4075.73000 2014-06-07 19:43:00 | 4075.37000 | 4075.37000 | 4075.31000 | 4075.36000 | 6.4620 | 26334.8700 | 4075.34000 2014-06-07 19:44:00 | 4075.33000 | 4076.17000 | 4072.85000 | 4072.85000 | 10.3160 | 42037.5300 | 4074.97999 2014-06-07 19:45:00 | 4072.85000 | 4076.35000 | 4072.64000 | 4076.35000 | 12.8440 | 52332.1800 | 4074.45001 2014-06-07 19:46:00 | 4075.20000 | 4076.97000 | 4074.36000 | 4076.87000 | 10.4150 | 42457.3300 | 4076.55999 2014-06-07 19:47:00 | 4076.07000 | 4076.23000 | 4076.07000 | 4076.23000 | 0.2600 | 1059.8000 | 4076.15000 2014-06-07 19:48:00 | 4076.23000 | 4076.99000 | 4076.23000 | 4076.44000 | 6.0760 | 24769.0800 | 4076.53999 2014-06-07 19:49:00 | 4076.44000 | 4076.44000 | 4074.94000 | 4074.94000 | 1.5200 | 6194.4700 | 4075.31000 2014-06-07 19:50:00 | . | . | . | . | . | . | . 2014-06-07 19:51:00 | 4074.91000 | 4075.00000 | 4074.91000 | 4075.00000 | 0.5380 | 2192.3300 | 4074.96000 2014-06-07 19:52:00 | 4074.01000 | 4074.01000 | 4073.50000 | 4073.50000 | 0.8240 | 3356.6300 | 4073.57000 2014-06-07 19:53:00 | 4074.16000 | 4074.16000 | 4074.16000 | 4074.16000 | 4.3840 | 17861.1200 | 4074.16000 2014-06-07 19:54:00 | 4074.13000 | 4074.13000 | 4073.95000 | 4073.95000 | 0.5080 | 2069.5800 | 4073.99000 2014-06-07 19:55:00 | 4074.78000 | 4074.78000 | 4073.92000 | 4074.20000 | 3.8560 | 15710.3300 | 4074.26000 2014-06-07 19:56:00 | 4074.20000 | 4074.20000 | 4073.00000 | 4073.00000 | 0.6960 | 2835.3700 | 4073.80000 2014-06-07 19:57:00 | 4074.56000 | 4076.88000 | 4074.47000 | 4076.69000 | 6.2070 | 25301.2000 | 4076.24000 2014-06-07 19:58:00 | 4076.72000 | 4076.97000 | 4075.17000 | 4076.97000 | 3.0600 | 12475.1100 | 4076.83000 2014-06-07 19:59:00 | 4076.65000 | 4077.00000 | 4076.04000 | 4076.22000 | 0.5200 | 2119.8200 | 4076.59000 2014-06-07 20:00:00 | 4076.81000 | 4077.01000 | 4076.22000 | 4076.79000 | 1.3920 | 5674.9400 | 4076.82000 2014-06-07 20:01:00 | 4077.01000 | 4077.01000 | 4074.98000 | 4075.17000 | 4.7680 | 19433.6600 | 4075.85000 2014-06-07 20:02:00 | . | . | . | . | . | . | . 2014-06-07 20:03:00 | 4075.30000 | 4075.53000 | 4074.36000 | 4074.36000 | 7.4880 | 30514.8200 | 4075.16000 2014-06-07 20:04:00 | 4074.77000 | 4074.77000 | 4074.65000 | 4074.65000 | 0.6540 | 2664.8300 | 4074.67000 2014-06-07 20:05:00 | 4074.78000 | 4074.78000 | 4073.94000 | 4073.94000 | 2.0920 | 8523.7000 | 4074.43000 2014-06-07 20:06:00 | 4074.34000 | 4074.86000 | 4073.49000 | 4074.46000 | 5.1180 | 20851.0300 | 4074.06000 2014-06-07 20:07:00 | 4073.34000 | 4073.34000 | 4073.34000 | 4073.34000 | 0.2030 | 826.8900 | 4073.34000 2014-06-07 20:08:00 | 4073.35000 | 4074.24000 | 4073.35000 | 4073.49000 | 4.8450 | 19739.0500 | 4074.10999 2014-06-07 20:09:00 | . | . | . | . | . | . | . 2014-06-07 20:10:00 | 4073.93000 | 4073.95000 | 4073.52000 | 4073.95000 | 3.2840 | 13378.8000 | 4073.93000 2014-06-07 20:11:00 | 4073.55000 | 4076.00000 | 4073.55000 | 4076.00000 | 4.8890 | 19920.7700 | 4074.61000 2014-06-07 20:12:00 | 4076.21000 | 4076.21000 | 4075.17000 | 4075.43000 | 6.3110 | 25720.0800 | 4075.44000 2014-06-07 20:13:00 | 4075.57000 | 4075.57000 | 4075.53000 | 4075.53000 | 0.4400 | 1793.2400 | 4075.55000 2014-06-07 20:14:00 | 4075.60000 | 4077.01000 | 4075.60000 | 4076.21000 | 2.8020 | 11421.7200 | 4076.27000 2014-06-07 20:15:00 | 4076.57000 | 4077.99000 | 4076.57000 | 4077.54000 | 20.4720 | 83472.9700 | 4077.42001 2014-06-07 20:16:00 | 4076.87000 | 4078.45000 | 4076.87000 | 4077.94000 | 7.7950 | 31785.1100 | 4077.62999 2014-06-07 20:17:00 | 4077.94000 | 4078.88000 | 4077.63000 | 4078.88000 | 14.1580 | 57739.6800 | 4078.23999 2014-06-07 20:18:00 | 4078.88000 | 4078.88000 | 4078.02000 | 4078.36000 | 11.0220 | 44954.9800 | 4078.66001 2014-06-07 20:19:00 | 4078.36000 | 4078.74000 | 4078.36000 | 4078.74000 | 0.3200 | 1305.1200 | 4078.49000 2014-06-07 20:20:00 | 4078.45000 | 4078.86000 | 4078.36000 | 4078.86000 | 1.9660 | 8018.9900 | 4078.84000 2014-06-07 20:21:00 | 4078.86000 | 4078.86000 | 4078.00000 | 4078.00000 | 3.5580 | 14511.2500 | 4078.49000 2014-06-07 20:22:00 | 4077.00000 | 4077.00000 | 4076.13000 | 4076.13000 | 2.4230 | 9876.9600 | 4076.33000 2014-06-07 20:23:00 | . | . | . | . | . | . | . 2014-06-07 20:24:00 | 4076.54000 | 4077.41000 | 4076.51000 | 4077.41000 | 1.5110 | 6160.5900 | 4077.16000 2014-06-07 20:25:00 | 4076.16000 | 4077.41000 | 4076.02000 | 4076.43000 | 9.3470 | 38103.0900 | 4076.49999 2014-06-07 20:26:00 | 4076.64000 | 4077.35000 | 4076.64000 | 4076.98000 | 5.1770 | 21106.3400 | 4076.94000 2014-06-07 20:27:00 | 4076.98000 | 4076.98000 | 4076.98000 | 4076.98000 | 0.6700 | 2731.5800 | 4076.98000 2014-06-07 20:28:00 | 4076.98000 | 4077.00001 | 4076.98000 | 4077.00000 | 10.9130 | 44492.2700 | 4077.00001 2014-06-07 20:29:00 | . | . | . | . | . | . | . 2014-06-07 20:30:00 | 4076.50000 | 4076.50000 | 4072.98000 | 4072.98000 | 12.6250 | 51439.1600 | 4074.38998 2014-06-07 20:31:00 | 4072.98000 | 4077.00000 | 4072.87000 | 4076.99000 | 20.0650 | 81739.8000 | 4073.74998 2014-06-07 20:32:00 | 4077.00000 | 4077.59000 | 4076.97000 | 4077.59000 | 8.9560 | 36513.4900 | 4076.98999 2014-06-07 20:33:00 | 4077.10000 | 4077.10000 | 4076.97000 | 4076.98000 | 9.1490 | 37300.3700 | 4076.99000 2014-06-07 20:34:00 | 4076.98000 | 4077.12000 | 4076.97000 | 4076.97000 | 8.5510 | 34862.2800 | 4076.98000 2014-06-07 20:35:00 | 4077.09000 | 4077.09000 | 4076.97000 | 4076.97000 | 0.1760 | 717.5600 | 4077.03000 2014-06-07 20:36:00 | 4077.09000 | 4077.09000 | 4076.99000 | 4077.09000 | 0.3000 | 1223.1200 | 4077.06000 2014-06-07 20:37:00 | 4077.09000 | 4077.09000 | 4077.09000 | 4077.09000 | 0.4000 | 1630.8400 | 4077.09000 2014-06-07 20:38:00 | 4076.97000 | 4076.97000 | 4076.97000 | 4076.97000 | 0.2310 | 941.7800 | 4076.97000 2014-06-07 20:39:00 | . | . | . | . | . | . | . 2014-06-07 20:40:00 | 4076.27000 | 4076.27000 | 4075.06000 | 4075.06000 | 10.6200 | 43288.4700 | 4076.13000 2014-06-07 20:41:00 | 4075.06000 | 4075.99000 | 4075.06000 | 4075.58000 | 0.1620 | 660.2500 | 4075.65000 2014-06-07 20:42:00 | 4075.57000 | 4075.60000 | 4075.00000 | 4075.00000 | 3.2420 | 13211.6800 | 4075.16000 2014-06-07 20:43:00 | 4076.00000 | 4076.07000 | 4074.58000 | 4075.95000 | 19.0600 | 77685.7300 | 4075.85000 2014-06-07 20:44:00 | 4074.50000 | 4074.94000 | 4074.50000 | 4074.94000 | 0.3800 | 1548.3500 | 4074.59000 2014-06-07 20:45:00 | 4074.00000 | 4075.00000 | 4071.54000 | 4073.92000 | 15.1880 | 61871.7800 | 4073.72999 2014-06-07 20:46:00 | . | . | . | . | . | . | . 2014-06-07 20:47:00 | . | . | . | . | . | . | . 2014-06-07 20:48:00 | . | . | . | . | . | . | . 2014-06-07 20:49:00 | . | . | . | . | . | . | . 2014-06-07 20:50:00 | . | . | . | . | . | . | . 2014-06-07 20:51:00 | . | . | . | . | . | . | . 2014-06-07 20:52:00 | . | . | . | . | . | . | . 2014-06-07 20:53:00 | 4074.00000 | 4074.39000 | 4073.21000 | 4074.39000 | 7.6760 | 31270.2300 | 4073.76999 2014-06-07 20:54:00 | 4073.45000 | 4073.97000 | 4072.81000 | 4073.97000 | 3.0470 | 12410.6600 | 4073.07000 2014-06-07 20:55:00 | 4073.97000 | 4073.97000 | 4073.94000 | 4073.94000 | 0.6000 | 2444.3800 | 4073.97000 2014-06-07 20:56:00 | 4073.73000 | 4073.73000 | 4073.73000 | 4073.73000 | 0.0500 | 203.6900 | 4073.73000 2014-06-07 20:57:00 | 4074.00000 | 4074.00000 | 4074.00000 | 4074.00000 | 0.0290 | 118.1500 | 4074.00000 2014-06-07 20:58:00 | 4074.00000 | 4074.39000 | 4074.00000 | 4074.39000 | 0.1900 | 774.1100 | 4074.29000 2014-06-07 20:59:00 | 4074.00000 | 4074.00000 | 4074.00000 | 4074.00000 | 0.3200 | 1303.6800 | 4074.00000 2014-06-07 21:00:00 | 4073.84000 | 4075.00000 | 4073.81000 | 4075.00000 | 2.0040 | 8165.1100 | 4074.41000 2014-06-07 21:01:00 | 4075.00000 | 4076.00000 | 4075.00000 | 4075.12000 | 3.4860 | 14206.5900 | 4075.33000 2014-06-07 21:02:00 | 4075.03000 | 4075.05000 | 4075.03000 | 4075.05000 | 0.6100 | 2485.7700 | 4075.04000 2014-06-07 21:03:00 | . | . | . | . | . | . | . 2014-06-07 21:04:00 | 4075.05000 | 4075.05000 | 4073.41000 | 4074.90000 | 16.2850 | 66355.5700 | 4074.63998 2014-06-07 21:05:00 | 4075.02000 | 4075.05000 | 4074.90000 | 4074.90000 | 0.5200 | 2119.0100 | 4075.01000 2014-06-07 21:06:00 | 4074.90000 | 4074.90000 | 4074.90000 | 4074.90000 | 0.1660 | 676.4300 | 4074.90000 2014-06-07 21:07:00 | 4073.72000 | 4073.89000 | 4073.72000 | 4073.89000 | 21.5000 | 87586.3600 | 4073.78000 2014-06-07 21:08:00 | 4074.48000 | 4074.93000 | 4073.80000 | 4074.77000 | 5.4500 | 22205.6900 | 4074.44000 2014-06-07 21:09:00 | 4073.57000 | 4074.76000 | 4073.57000 | 4074.76000 | 21.9280 | 89340.8900 | 4074.27999 2014-06-07 21:10:00 | 4074.95000 | 4074.98000 | 4074.95000 | 4074.98000 | 0.0580 | 236.3500 | 4074.96000 2014-06-07 21:11:00 | . | . | . | . | . | . | . 2014-06-07 21:12:00 | . | . | . | . | . | . | . 2014-06-07 21:13:00 | . | . | . | . | . | . | . 2014-06-07 21:14:00 | 4074.00000 | 4074.00000 | 4074.00000 | 4074.00000 | 0.5270 | 2147.0000 | 4074.00000 2014-06-07 21:15:00 | . | . | . | . | . | . | . 2014-06-07 21:16:00 | . | . | . | . | . | . | . 2014-06-07 21:17:00 | . | . | . | . | . | . | . 2014-06-07 21:18:00 | 4074.22000 | 4074.25000 | 4074.22000 | 4074.25000 | 0.0700 | 285.2000 | 4074.24000 2014-06-07 21:19:00 | 4074.39000 | 4074.50000 | 4074.39000 | 4074.49000 | 0.4570 | 1862.0400 | 4074.48000 2014-06-07 21:20:00 | . | . | . | . | . | . | . 2014-06-07 21:21:00 | . | . | . | . | . | . | . 2014-06-07 21:22:00 | 4074.47000 | 4074.47000 | 4074.47000 | 4074.47000 | 1.0710 | 4363.7600 | 4074.47000 2014-06-07 21:23:00 | . | . | . | . | . | . | . 2014-06-07 21:24:00 | 4074.94000 | 4077.20000 | 4074.94000 | 4077.19000 | 13.0210 | 53066.6800 | 4075.47000 2014-06-07 21:25:00 | 4077.20000 | 4080.12000 | 4077.20000 | 4080.12000 | 27.3180 | 111444.9900 | 4079.53999 2014-06-07 21:26:00 | 4079.11000 | 4079.13000 | 4079.04000 | 4079.04000 | 6.5700 | 26799.7800 | 4079.11000 2014-06-07 21:27:00 | 4079.02000 | 4079.15000 | 4079.02000 | 4079.05000 | 6.3600 | 25943.3100 | 4079.14000 2014-06-07 21:28:00 | 4079.00000 | 4079.00000 | 4075.93000 | 4075.93000 | 4.1450 | 16904.9100 | 4078.39001 2014-06-07 21:29:00 | 4075.96000 | 4078.78000 | 4075.96000 | 4078.70000 | 13.1510 | 53607.6400 | 4076.32000 2014-06-07 21:30:00 | 4078.68000 | 4078.68000 | 4078.04000 | 4078.05000 | 2.6860 | 10953.8400 | 4078.12000 2014-06-07 21:31:00 | 4078.05000 | 4078.78000 | 4078.03000 | 4078.78000 | 7.1910 | 29327.4200 | 4078.35000 2014-06-07 21:32:00 | 4078.78000 | 4078.80000 | 4077.17000 | 4078.80000 | 9.7710 | 39853.8300 | 4078.79000 2014-06-07 21:33:00 | 4077.50000 | 4079.10000 | 4077.45000 | 4079.10000 | 32.6970 | 133363.8600 | 4078.77998 2014-06-07 21:34:00 | 4078.80000 | 4079.10000 | 4078.80000 | 4079.10000 | 2.0800 | 8484.4900 | 4079.08000 2014-06-07 21:35:00 | . | . | . | . | . | . | . 2014-06-07 21:36:00 | 4078.28000 | 4078.44000 | 4077.47000 | 4078.28000 | 1.1960 | 4877.6000 | 4078.26000 2014-06-07 21:37:00 | 4077.68000 | 4080.09000 | 4077.68000 | 4079.51000 | 11.2790 | 46011.4500 | 4079.39000 2014-06-07 21:38:00 | 4079.42000 | 4080.42000 | 4078.44000 | 4080.41000 | 2.2300 | 9096.7900 | 4079.28000 2014-06-07 21:39:00 | 4079.95000 | 4079.95000 | 4079.95000 | 4079.95000 | 6.6000 | 26927.6700 | 4079.95000 2014-06-07 21:40:00 | 4080.25000 | 4081.00000 | 4080.25000 | 4080.97000 | 13.3720 | 54563.0700 | 4080.40001 2014-06-07 21:41:00 | 4080.93000 | 4080.95000 | 4080.93000 | 4080.95000 | 0.4900 | 1999.6600 | 4080.95000 2014-06-07 21:42:00 | 4080.98000 | 4085.00000 | 4080.98000 | 4083.13000 | 40.8890 | 166960.0400 | 4083.24999 2014-06-07 21:43:00 | 4083.20000 | 4084.21000 | 4083.20000 | 4083.95000 | 2.4710 | 10090.7100 | 4083.65000 2014-06-07 21:44:00 | 4084.04000 | 4084.40000 | 4083.08000 | 4084.16000 | 9.3190 | 38056.4000 | 4083.74000 2014-06-07 21:45:00 | 4084.16000 | 4085.00000 | 4083.52000 | 4083.64000 | 13.4520 | 54942.7300 | 4084.35001 2014-06-07 21:46:00 | 4084.35000 | 4084.98000 | 4082.78000 | 4082.78000 | 10.9460 | 44697.2300 | 4083.42999 2014-06-07 21:47:00 | 4082.97000 | 4083.91000 | 4081.21000 | 4082.60000 | 11.4410 | 46710.1900 | 4082.70000 2014-06-07 21:48:00 | 4082.13000 | 4082.13000 | 4081.82000 | 4081.82000 | 2.5520 | 10417.1600 | 4081.96000 2014-06-07 21:49:00 | 4081.82000 | 4083.06000 | 4081.12000 | 4083.06000 | 2.6190 | 10690.9000 | 4082.05000 2014-06-07 21:50:00 | 4082.00000 | 4082.00000 | 4082.00000 | 4082.00000 | 1.0300 | 4204.4600 | 4082.00000 2014-06-07 21:51:00 | 4082.00000 | 4082.00000 | 4081.93000 | 4081.98000 | 1.7590 | 7180.1500 | 4081.95000 2014-06-07 21:52:00 | 4081.98000 | 4081.98000 | 4081.92000 | 4081.92000 | 1.4420 | 5886.2000 | 4081.97000 2014-06-07 21:53:00 | 4082.00000 | 4082.00000 | 4082.00000 | 4082.00000 | 0.2130 | 869.4700 | 4082.00000 2014-06-07 21:54:00 | 4082.00000 | 4083.20000 | 4082.00000 | 4083.00000 | 14.0360 | 57300.7700 | 4082.40999 2014-06-07 21:55:00 | 4083.20000 | 4083.20000 | 4083.20000 | 4083.20000 | 1.0000 | 4083.2000 | 4083.20000 2014-06-07 21:56:00 | . | . | . | . | . | . | . 2014-06-07 21:57:00 | 4082.99000 | 4083.07000 | 4082.16000 | 4082.18000 | 11.0420 | 45080.7200 | 4082.66001 2014-06-07 21:58:00 | 4082.21000 | 4083.14000 | 4082.05000 | 4082.68000 | 14.0060 | 57181.1400 | 4082.61999 2014-06-07 21:59:00 | 4082.20000 | 4082.20000 | 4082.08000 | 4082.08000 | 1.8190 | 7425.3100 | 4082.08000 2014-06-07 22:00:00 | 4082.06000 | 4082.99000 | 4082.02000 | 4082.99000 | 3.8540 | 15732.4400 | 4082.11000 2014-06-07 22:01:00 | 4082.61000 | 4083.54000 | 4082.51000 | 4083.51000 | 5.3800 | 21965.6000 | 4082.82000 2014-06-07 22:02:00 | . | . | . | . | . | . | . 2014-06-07 22:03:00 | . | . | . | . | . | . | . 2014-06-07 22:04:00 | 4082.60000 | 4083.55000 | 4082.35000 | 4083.55000 | 7.1520 | 29200.2200 | 4082.80000 2014-06-07 22:05:00 | 4082.12000 | 4082.12000 | 4082.12000 | 4082.12000 | 0.2000 | 816.4200 | 4082.12000 2014-06-07 22:06:00 | 4083.55000 | 4084.98000 | 4083.00000 | 4084.90000 | 5.3280 | 21761.0700 | 4084.28000 2014-06-07 22:07:00 | 4084.99000 | 4085.00000 | 4083.53000 | 4084.12000 | 35.9960 | 147020.0100 | 4084.33996 2014-06-07 22:08:00 | 4084.12000 | 4084.83000 | 4084.12000 | 4084.83000 | 3.6540 | 14923.5800 | 4084.18000 2014-06-07 22:09:00 | 4084.83000 | 4085.00000 | 4084.15000 | 4084.15000 | 1.0380 | 4239.9100 | 4084.69000 2014-06-07 22:10:00 | 4084.72000 | 4084.74000 | 4084.19000 | 4084.68000 | 3.5240 | 14394.2500 | 4084.63000 2014-06-07 22:11:00 | 4084.53000 | 4084.53000 | 4080.14000 | 4082.17000 | 9.9650 | 40673.3600 | 4081.61999 2014-06-07 22:12:00 | 4082.71000 | 4083.96000 | 4082.17000 | 4083.09000 | 20.6270 | 84223.3900 | 4083.15998 2014-06-07 22:13:00 | 4084.10000 | 4084.56000 | 4082.46000 | 4082.79000 | 14.2340 | 58121.2100 | 4083.27001 2014-06-07 22:14:00 | 4082.70000 | 4083.71000 | 4082.70000 | 4083.43000 | 8.3480 | 34088.3200 | 4083.41000 2014-06-07 22:15:00 | 4083.14000 | 4083.90000 | 4082.58000 | 4083.90000 | 5.4600 | 22293.4700 | 4083.05000 2014-06-07 22:16:00 | . | . | . | . | . | . | . 2014-06-07 22:17:00 | 4083.15000 | 4083.93000 | 4082.58000 | 4082.58000 | 10.6810 | 43614.1100 | 4083.34000 2014-06-07 22:18:00 | 4083.18000 | 4083.60000 | 4082.86000 | 4083.60000 | 2.3870 | 9746.1500 | 4083.01000 2014-06-07 22:19:00 | 4083.69000 | 4083.95000 | 4082.73000 | 4083.95000 | 2.4090 | 9835.9200 | 4082.99000 2014-06-07 22:20:00 | 4082.58000 | 4082.58000 | 4080.04000 | 4080.04000 | 8.1850 | 33413.7000 | 4082.30999 2014-06-07 22:21:00 | 4080.04000 | 4080.04000 | 4079.22000 | 4079.22000 | 1.0900 | 4446.6900 | 4079.53000 2014-06-07 22:22:00 | 4079.01000 | 4079.01000 | 4078.34000 | 4078.34000 | 0.8610 | 3511.5400 | 4078.45000 2014-06-07 22:23:00 | 4078.27000 | 4079.40000 | 4077.00000 | 4077.00000 | 25.5520 | 104211.5200 | 4078.41001 2014-06-07 22:24:00 | 4076.98000 | 4077.00000 | 4075.93000 | 4076.86000 | 19.5600 | 79740.6800 | 4076.72000 2014-06-07 22:25:00 | 4075.94000 | 4076.34000 | 4074.67000 | 4074.67000 | 10.1440 | 41341.2900 | 4075.44001 2014-06-07 22:26:00 | 4074.70000 | 4076.19000 | 4074.70000 | 4076.19000 | 20.8590 | 85006.2600 | 4075.27999 2014-06-07 22:27:00 | 4076.83000 | 4080.26000 | 4075.00000 | 4076.70000 | 20.7920 | 84771.1400 | 4077.10001 2014-06-07 22:28:00 | 4077.04000 | 4079.22000 | 4077.04000 | 4077.55000 | 15.2190 | 62072.5000 | 4078.62000 2014-06-07 22:29:00 | 4077.55000 | 4080.26000 | 4076.97000 | 4080.00000 | 7.8480 | 32003.7800 | 4077.95000 2014-06-07 22:30:00 | 4078.48000 | 4080.26000 | 4076.49000 | 4079.94000 | 19.8800 | 81085.8700 | 4078.77000 2014-06-07 22:31:00 | 4079.94000 | 4079.96000 | 4078.62000 | 4078.65000 | 2.1500 | 8771.7100 | 4079.87000 2014-06-07 22:32:00 | 4078.65000 | 4080.00000 | 4076.14000 | 4080.00000 | 37.3550 | 152325.0500 | 4077.77005 2014-06-07 22:33:00 | 4078.53000 | 4078.53000 | 4077.27000 | 4077.47000 | 10.3240 | 42105.8600 | 4078.44001 2014-06-07 22:34:00 | 4077.55000 | 4077.55000 | 4076.93000 | 4076.93000 | 12.4120 | 50609.8900 | 4077.50001 2014-06-07 22:35:00 | 4076.91000 | 4076.95000 | 4076.00000 | 4076.22000 | 22.2980 | 90893.9100 | 4076.32999 2014-06-07 22:36:00 | 4076.56000 | 4076.56000 | 4076.22000 | 4076.23000 | 7.2340 | 29489.3200 | 4076.49001 2014-06-07 22:37:00 | 4076.26000 | 4077.01000 | 4074.91000 | 4074.97000 | 10.6070 | 43239.1000 | 4076.46999 2014-06-07 22:38:00 | 4074.97000 | 4076.35000 | 4074.81000 | 4076.35000 | 1.7930 | 7306.5800 | 4075.06000 2014-06-07 22:39:00 | 4075.38000 | 4076.35000 | 4075.04000 | 4075.04000 | 8.9880 | 36633.3300 | 4075.80000 2014-06-07 22:40:00 | 4075.04000 | 4075.04000 | 4073.19000 | 4074.16000 | 16.8660 | 68714.9700 | 4074.16998 2014-06-07 22:41:00 | 4074.69000 | 4074.71000 | 4073.92000 | 4074.44000 | 23.5620 | 95995.0100 | 4074.15001 2014-06-07 22:42:00 | 4074.44000 | 4076.37000 | 4074.42000 | 4076.37000 | 7.5820 | 30896.1200 | 4074.93000 2014-06-07 22:43:00 | 4075.51000 | 4079.69000 | 4075.51000 | 4077.40000 | 23.5050 | 95815.1900 | 4076.36997 2014-06-07 22:44:00 | 4077.40000 | 4077.40000 | 4076.00000 | 4076.00000 | 4.8380 | 19725.1800 | 4077.14000 2014-06-07 22:45:00 | 4076.00000 | 4076.00000 | 4073.54000 | 4074.84000 | 4.5480 | 18530.3300 | 4074.39000 2014-06-07 22:46:00 | . | . | . | . | . | . | . 2014-06-07 22:47:00 | 4075.01000 | 4075.01000 | 4075.01000 | 4075.01000 | 0.1630 | 664.2300 | 4075.01000 2014-06-07 22:48:00 | 4074.98000 | 4074.98000 | 4073.59000 | 4073.59000 | 0.2590 | 1055.1800 | 4074.07000 2014-06-07 22:49:00 | 4073.58000 | 4074.00000 | 4073.00000 | 4073.00000 | 12.5810 | 51246.5900 | 4073.33000 2014-06-07 22:50:00 | 4072.09000 | 4072.89000 | 4069.56000 | 4072.07000 | 17.5020 | 71258.6600 | 4071.46001 2014-06-07 22:51:00 | 4072.02000 | 4072.21000 | 4071.43000 | 4072.00000 | 11.9810 | 48781.6400 | 4071.58000 2014-06-07 22:52:00 | 4072.33000 | 4072.33000 | 4071.06000 | 4071.06000 | 2.9620 | 12060.4700 | 4071.73000 2014-06-07 22:53:00 | 4071.25000 | 4074.42000 | 4071.23000 | 4073.97000 | 17.3110 | 70511.2800 | 4073.21000 2014-06-07 22:54:00 | 4073.77000 | 4074.55000 | 4073.43000 | 4074.46000 | 4.9110 | 20008.9400 | 4074.31000 2014-06-07 22:55:00 | 4074.33000 | 4074.48000 | 4074.33000 | 4074.48000 | 0.7390 | 3011.0300 | 4074.47000 2014-06-07 22:56:00 | 4073.51000 | 4073.51000 | 4073.51000 | 4073.51000 | 0.3290 | 1340.1800 | 4073.51000 2014-06-07 22:57:00 | 4074.47000 | 4074.50000 | 4074.47000 | 4074.50000 | 10.0000 | 40744.9800 | 4074.50000 2014-06-07 22:58:00 | 4073.70000 | 4074.09000 | 4073.70000 | 4074.09000 | 0.1500 | 611.0900 | 4073.96000 2014-06-07 22:59:00 | 4074.11000 | 4075.00000 | 4074.11000 | 4074.63000 | 6.5010 | 26489.0000 | 4074.60000 2014-06-07 23:00:00 | 4075.99000 | 4077.48000 | 4075.99000 | 4077.03000 | 6.3600 | 25927.8000 | 4076.70000 2014-06-07 23:01:00 | 4077.03000 | 4077.03000 | 4076.49000 | 4076.49000 | 3.0970 | 12626.4200 | 4076.98000 2014-06-07 23:02:00 | 4076.97000 | 4076.97000 | 4075.70000 | 4075.80000 | 12.7460 | 51952.8900 | 4076.00999 2014-06-07 23:03:00 | 4076.66000 | 4076.68000 | 4075.65000 | 4076.68000 | 6.9060 | 28151.4500 | 4076.37999 2014-06-07 23:04:00 | 4076.79000 | 4077.38000 | 4075.46000 | 4076.65000 | 8.1650 | 33282.3400 | 4076.22001 2014-06-07 23:05:00 | 4076.65000 | 4076.90000 | 4075.78000 | 4076.45000 | 9.1820 | 37427.2900 | 4076.16000 2014-06-07 23:06:00 | 4076.98000 | 4077.00000 | 4076.65000 | 4077.00000 | 10.5350 | 42950.9900 | 4076.97999 2014-06-07 23:07:00 | 4077.00000 | 4077.00000 | 4076.98000 | 4077.00000 | 3.4570 | 14094.1700 | 4076.99000 2014-06-07 23:08:00 | 4077.40000 | 4077.80000 | 4076.00000 | 4077.66000 | 5.1220 | 20882.9300 | 4077.11000 2014-06-07 23:09:00 | 4077.61000 | 4077.61000 | 4076.03000 | 4077.21000 | 14.8260 | 60447.7900 | 4077.14999 2014-06-07 23:10:00 | 4076.00000 | 4077.21000 | 4074.66000 | 4075.94000 | 18.0570 | 73579.4100 | 4074.83999 2014-06-07 23:11:00 | 4076.98000 | 4077.19000 | 4076.98000 | 4077.19000 | 6.8570 | 27955.9600 | 4076.99999 2014-06-07 23:12:00 | 4077.21000 | 4077.77000 | 4077.21000 | 4077.74000 | 5.9400 | 24221.1700 | 4077.64000 2014-06-07 23:13:00 | 4077.74000 | 4077.74000 | 4077.74000 | 4077.74000 | 0.3800 | 1549.5400 | 4077.74000 2014-06-07 23:14:00 | 4077.60000 | 4077.60000 | 4076.07000 | 4076.11000 | 3.7440 | 15261.5700 | 4076.28000 2014-06-07 23:15:00 | 4076.86000 | 4076.86000 | 4076.20000 | 4076.20000 | 3.6160 | 14740.2400 | 4076.39000 2014-06-07 23:16:00 | 4076.11000 | 4076.11000 | 4074.47000 | 4075.95000 | 12.7630 | 52014.5800 | 4075.42001 2014-06-07 23:17:00 | 4075.90000 | 4076.97000 | 4075.15000 | 4076.41000 | 10.2350 | 41715.7500 | 4075.78999 2014-06-07 23:18:00 | 4075.96000 | 4076.04000 | 4074.22000 | 4074.52000 | 7.8960 | 32175.7800 | 4074.94999 2014-06-07 23:19:00 | 4074.37000 | 4074.37000 | 4074.37000 | 4074.37000 | 0.2600 | 1059.3400 | 4074.37000 2014-06-07 23:20:00 | 4074.37000 | 4075.00000 | 4073.95000 | 4075.00000 | 10.3910 | 42337.0700 | 4074.40000 2014-06-07 23:21:00 | 4075.00000 | 4075.97000 | 4074.83000 | 4074.83000 | 10.7130 | 43655.9300 | 4075.04001 2014-06-07 23:22:00 | 4074.81000 | 4074.81000 | 4073.59000 | 4074.44000 | 7.0170 | 28586.3100 | 4073.86999 2014-06-07 23:23:00 | 4074.44000 | 4074.44000 | 4073.45000 | 4074.41000 | 6.8080 | 27736.9700 | 4074.17000 2014-06-07 23:24:00 | 4074.22000 | 4074.42000 | 4073.53000 | 4074.42000 | 11.9560 | 48709.4900 | 4074.05999 2014-06-07 23:25:00 | 4074.82000 | 4074.85000 | 4074.82000 | 4074.85000 | 3.9830 | 16230.0800 | 4074.84000 2014-06-07 23:26:00 | 4074.85000 | 4074.98000 | 4074.85000 | 4074.98000 | 2.3480 | 9567.7800 | 4074.86000 2014-06-07 23:27:00 | 4074.98000 | 4075.00000 | 4074.98000 | 4074.98000 | 1.5740 | 6414.0200 | 4074.98000 2014-06-07 23:28:00 | 4074.99000 | 4075.00000 | 4074.99000 | 4075.00000 | 8.3000 | 33822.4900 | 4075.00000 2014-06-07 23:29:00 | . | . | . | . | . | . | . 2014-06-07 23:30:00 | 4075.00000 | 4075.00000 | 4074.42000 | 4074.42000 | 4.9520 | 20179.0800 | 4074.94000 2014-06-07 23:31:00 | 4074.42000 | 4074.43000 | 4074.40000 | 4074.43000 | 2.6960 | 10984.6100 | 4074.41000 2014-06-07 23:32:00 | 4074.43000 | 4074.43000 | 4074.42000 | 4074.43000 | 0.3000 | 1222.3300 | 4074.42000 2014-06-07 23:33:00 | 4074.90000 | 4074.90000 | 4074.90000 | 4074.90000 | 0.0660 | 268.9400 | 4074.90000 2014-06-07 23:34:00 | 4074.79000 | 4074.79000 | 4074.79000 | 4074.79000 | 0.9510 | 3875.1300 | 4074.79000 2014-06-07 23:35:00 | . | . | . | . | . | . | . 2014-06-07 23:36:00 | 4074.70000 | 4074.72000 | 4074.70000 | 4074.72000 | 2.5000 | 10186.7800 | 4074.71000 2014-06-07 23:37:00 | 4074.99000 | 4074.99000 | 4074.99000 | 4074.99000 | 1.0000 | 4074.9900 | 4074.99000 2014-06-07 23:38:00 | . | . | . | . | . | . | . 2014-06-07 23:39:00 | 4074.98000 | 4074.99000 | 4074.98000 | 4074.99000 | 0.3580 | 1458.8500 | 4074.99000 2014-06-07 23:40:00 | 4074.99000 | 4075.00000 | 4074.43000 | 4074.43000 | 5.0840 | 20716.7300 | 4074.89000 2014-06-07 23:41:00 | 4074.47000 | 4074.47000 | 4074.47000 | 4074.47000 | 0.8020 | 3267.7200 | 4074.47000 2014-06-07 23:42:00 | 4074.98000 | 4074.98000 | 4074.98000 | 4074.98000 | 0.0850 | 346.3700 | 4074.98000 2014-06-07 23:43:00 | . | . | . | . | . | . | . 2014-06-07 23:44:00 | 4074.98000 | 4074.98000 | 4074.98000 | 4074.98000 | 7.4710 | 30444.1800 | 4074.98000 2014-06-07 23:45:00 | 4075.00000 | 4075.00000 | 4074.98000 | 4074.98000 | 6.9450 | 28300.8500 | 4074.99999 2014-06-07 23:46:00 | 4075.00000 | 4075.00001 | 4074.98000 | 4075.00000 | 19.0030 | 77437.1500 | 4075.00001 2014-06-07 23:47:00 | 4075.00000 | 4076.87000 | 4075.00000 | 4076.87000 | 10.5940 | 43171.0000 | 4075.04001 2014-06-07 23:48:00 | 4076.03000 | 4077.18000 | 4075.52000 | 4077.18000 | 4.7520 | 19369.0500 | 4075.98000 2014-06-07 23:49:00 | 4077.15000 | 4077.94000 | 4077.13000 | 4077.75000 | 3.9120 | 15951.1100 | 4077.48000 2014-06-07 23:50:00 | 4077.92000 | 4077.94000 | 4076.12000 | 4076.50000 | 9.7770 | 39864.0700 | 4077.32999 2014-06-07 23:51:00 | 4076.28000 | 4076.96000 | 4076.28000 | 4076.86000 | 1.2470 | 5083.5700 | 4076.64000 2014-06-07 23:52:00 | 4076.85000 | 4076.96000 | 4076.85000 | 4076.96000 | 0.2900 | 1182.3000 | 4076.91000 2014-06-07 23:53:00 | 4076.72000 | 4076.79000 | 4076.70000 | 4076.72000 | 9.2870 | 37860.4900 | 4076.71999 2014-06-07 23:54:00 | 4076.72000 | 4076.72000 | 4076.70000 | 4076.72000 | 2.3820 | 9710.7200 | 4076.71000 2014-06-07 23:55:00 | 4076.72000 | 4077.22000 | 4076.66000 | 4076.66000 | 9.6620 | 39390.4400 | 4076.84000 2014-06-07 23:56:00 | 4077.20000 | 4077.22000 | 4076.47000 | 4077.22000 | 11.4120 | 46522.3300 | 4076.62001 2014-06-07 23:57:00 | 4076.80000 | 4077.22000 | 4076.45000 | 4077.00000 | 2.6200 | 10681.5900 | 4076.94000 2014-06-07 23:58:00 | 4077.22000 | 4077.22000 | 4076.15000 | 4076.15000 | 0.1290 | 525.8500 | 4076.39000 2014-06-07 23:59:00 | 4076.51000 | 4076.51000 | 4074.43000 | 4075.96000 | 18.4520 | 75201.2600 | 4075.51001 2014-06-08 00:00:00 | 4075.65000 | 4075.67000 | 4075.00000 | 4075.10000 | 8.5920 | 35014.0800 | 4075.20000 2014-06-08 00:01:00 | 4075.10000 | 4075.51000 | 4075.00000 | 4075.00000 | 5.1310 | 20909.6500 | 4075.16000 2014-06-08 00:02:00 | 4075.00000 | 4075.00000 | 4073.00000 | 4073.48000 | 7.4230 | 30236.7700 | 4073.39001 2014-06-08 00:03:00 | 4073.48000 | 4073.48000 | 4073.02000 | 4073.48000 | 0.3470 | 1413.4800 | 4073.44000 2014-06-08 00:04:00 | 4073.48000 | 4073.48000 | 4073.48000 | 4073.48000 | 3.8880 | 15837.6900 | 4073.48000 2014-06-08 00:05:00 | 4073.48000 | 4073.48000 | 4073.48000 | 4073.48000 | 0.3720 | 1515.3300 | 4073.48000 2014-06-08 00:06:00 | 4073.48000 | 4073.48000 | 4073.48000 | 4073.48000 | 0.0370 | 150.7200 | 4073.48000 2014-06-08 00:07:00 | 4073.48000 | 4073.48000 | 4073.48000 | 4073.48000 | 5.1710 | 21063.9700 | 4073.48000 2014-06-08 00:08:00 | 4073.48000 | 4075.00000 | 4073.10000 | 4075.00000 | 10.5480 | 42966.6300 | 4073.43999 2014-06-08 00:09:00 | 4074.91000 | 4074.93000 | 4074.91000 | 4074.93000 | 1.7670 | 7200.4000 | 4074.93000 2014-06-08 00:10:00 | 4075.00000 | 4075.00000 | 4075.00000 | 4075.00000 | 0.2400 | 978.0000 | 4075.00000 2014-06-08 00:11:00 | 4074.99000 | 4074.99000 | 4074.94000 | 4074.94000 | 0.2290 | 933.1700 | 4074.96000 2014-06-08 00:12:00 | 4074.93000 | 4074.93000 | 4073.51000 | 4074.80000 | 8.3140 | 33877.8100 | 4074.79001 2014-06-08 00:13:00 | 4074.65000 | 4074.86000 | 4073.69000 | 4073.69000 | 16.6250 | 67736.6700 | 4074.38998 2014-06-08 00:14:00 | 4073.69000 | 4074.77000 | 4073.05000 | 4073.71000 | 22.5290 | 91783.2900 | 4074.00999 2014-06-08 00:15:00 | 4074.77000 | 4074.78000 | 4074.77000 | 4074.78000 | 1.0630 | 4331.4900 | 4074.78000 2014-06-08 00:16:00 | 4073.93000 | 4074.62000 | 4073.85000 | 4074.41000 | 17.5130 | 71353.2400 | 4074.30001 2014-06-08 00:17:00 | . | . | . | . | . | . | . 2014-06-08 00:18:00 | . | . | . | . | . | . | . 2014-06-08 00:19:00 | . | . | . | . | . | . | . 2014-06-08 00:20:00 | 4074.56000 | 4074.56000 | 4074.56000 | 4074.56000 | 0.4150 | 1690.9400 | 4074.56000 2014-06-08 00:21:00 | 4074.57000 | 4074.92000 | 4074.00000 | 4074.92000 | 13.9580 | 56871.9200 | 4074.49999 2014-06-08 00:22:00 | 4074.92000 | 4074.94000 | 4074.92000 | 4074.92000 | 1.6100 | 6560.6200 | 4074.92000 2014-06-08 00:23:00 | 4074.92000 | 4074.92000 | 4074.92000 | 4074.92000 | 0.3000 | 1222.4800 | 4074.92000 2014-06-08 00:24:00 | 4074.92000 | 4076.04000 | 4074.92000 | 4076.00000 | 47.2640 | 192624.9800 | 4075.51005 2014-06-08 00:25:00 | 4076.01000 | 4078.00000 | 4076.00000 | 4077.02000 | 9.5460 | 38923.0900 | 4077.41999 2014-06-08 00:26:00 | 4077.04000 | 4077.52000 | 4077.04000 | 4077.52000 | 2.9090 | 11860.1800 | 4077.06000 2014-06-08 00:27:00 | 4077.66000 | 4078.15000 | 4077.66000 | 4078.15000 | 5.1790 | 21120.2600 | 4078.06000 2014-06-08 00:28:00 | 4078.17000 | 4079.34000 | 4078.17000 | 4078.78000 | 10.9430 | 44631.8700 | 4078.58001 2014-06-08 00:29:00 | 4078.76000 | 4078.76000 | 4077.04000 | 4077.53000 | 17.9440 | 73173.5300 | 4077.88002 2014-06-08 00:30:00 | 4078.25000 | 4078.31000 | 4077.02000 | 4078.00000 | 14.2460 | 58097.2100 | 4078.13999 2014-06-08 00:31:00 | 4077.99000 | 4079.00000 | 4077.04000 | 4079.00000 | 6.7280 | 27437.2200 | 4078.07000 2014-06-08 00:32:00 | 4078.94000 | 4079.02000 | 4078.47000 | 4079.02000 | 8.9350 | 36445.2500 | 4078.92999 2014-06-08 00:33:00 | 4079.08000 | 4080.02000 | 4079.04000 | 4080.02000 | 21.6880 | 88482.5800 | 4079.78999 2014-06-08 00:34:00 | 4080.04000 | 4085.00000 | 4080.04000 | 4084.48000 | 31.2190 | 127459.2300 | 4082.74999 2014-06-08 00:35:00 | 4084.48000 | 4084.95000 | 4081.46000 | 4084.70000 | 39.5660 | 161562.1700 | 4083.35996 2014-06-08 00:36:00 | 4083.03000 | 4083.74000 | 4082.15000 | 4082.19000 | 12.6810 | 51775.5700 | 4082.92000 2014-06-08 00:37:00 | 4082.19000 | 4082.19000 | 4081.45000 | 4082.04000 | 11.7560 | 47987.5300 | 4081.95999 2014-06-08 00:38:00 | 4082.04000 | 4082.04000 | 4082.00000 | 4082.00000 | 2.1130 | 8625.3100 | 4082.02000 2014-06-08 00:39:00 | 4082.00000 | 4082.72000 | 4081.02000 | 4081.18000 | 7.5890 | 30978.3200 | 4082.00000 2014-06-08 00:40:00 | 4081.44000 | 4082.20000 | 4080.88000 | 4080.88000 | 23.4520 | 95713.2400 | 4081.24001 2014-06-08 00:41:00 | 4081.65000 | 4083.00000 | 4080.74000 | 4081.45000 | 33.9530 | 138592.2500 | 4081.89002 2014-06-08 00:42:00 | 4080.49000 | 4081.98000 | 4079.88000 | 4079.88000 | 31.9330 | 130299.9600 | 4080.42002 2014-06-08 00:43:00 | 4080.07000 | 4080.09000 | 4079.00000 | 4079.00000 | 14.8920 | 60745.4000 | 4079.06001 2014-06-08 00:44:00 | 4079.01000 | 4080.97000 | 4079.01000 | 4080.97000 | 15.0930 | 61579.7500 | 4080.02001 2014-06-08 00:45:00 | 4080.97000 | 4081.97000 | 4080.97000 | 4081.00000 | 4.3720 | 17845.2900 | 4081.72000 2014-06-08 00:46:00 | 4080.99000 | 4081.59000 | 4080.91000 | 4081.19000 | 14.7270 | 60107.1100 | 4081.41999 2014-06-08 00:47:00 | 4081.10000 | 4081.71000 | 4081.10000 | 4081.10000 | 0.7460 | 3044.6000 | 4081.23000 2014-06-08 00:48:00 | 4081.71000 | 4081.96000 | 4081.19000 | 4081.92000 | 20.3220 | 82951.2500 | 4081.84001 2014-06-08 00:49:00 | 4081.94000 | 4082.00000 | 4080.89000 | 4080.89000 | 12.6560 | 51659.8900 | 4081.84999 2014-06-08 00:50:00 | 4080.33000 | 4080.33000 | 4079.97000 | 4080.02000 | 17.2590 | 70419.2900 | 4080.15000 2014-06-08 00:51:00 | 4080.00000 | 4080.60000 | 4080.00000 | 4080.60000 | 8.0950 | 33027.7500 | 4080.01999 2014-06-08 00:52:00 | 4080.14000 | 4081.51000 | 4080.03000 | 4081.43000 | 1.8800 | 7672.2400 | 4080.98000 2014-06-08 00:53:00 | 4081.06000 | 4082.19000 | 4081.06000 | 4082.19000 | 16.8000 | 68572.2900 | 4081.68000 2014-06-08 00:54:00 | 4082.19000 | 4086.18000 | 4082.19000 | 4085.04000 | 70.1070 | 286336.7900 | 4084.27995 2014-06-08 00:55:00 | 4086.15000 | 4086.18000 | 4082.78000 | 4083.00000 | 36.4390 | 148822.9500 | 4084.16999 2014-06-08 00:56:00 | 4083.21000 | 4084.50000 | 4083.21000 | 4083.71000 | 10.1760 | 41559.1800 | 4084.03999 2014-06-08 00:57:00 | 4083.71000 | 4084.41000 | 4082.00000 | 4082.00000 | 19.5390 | 79780.0700 | 4083.12000 2014-06-08 00:58:00 | 4082.98000 | 4083.75000 | 4082.02000 | 4083.70000 | 14.0130 | 57218.6500 | 4083.25001 2014-06-08 00:59:00 | 4084.00000 | 4084.00000 | 4083.15000 | 4083.79000 | 6.6060 | 26974.8700 | 4083.38999 2014-06-08 01:00:00 | 4083.78000 | 4084.71000 | 4083.06000 | 4084.23000 | 25.3470 | 103521.2200 | 4084.15998 2014-06-08 01:01:00 | 4085.00000 | 4088.00000 | 4084.44000 | 4084.78000 | 27.9150 | 114052.0300 | 4085.68997 2014-06-08 01:02:00 | 4085.00000 | 4089.83000 | 4085.00000 | 4089.76000 | 46.0370 | 188160.7600 | 4087.15997 2014-06-08 01:03:00 | 4089.91000 | 4095.50000 | 4088.21000 | 4093.90000 | 190.9600 | 781505.6400 | 4092.51000 2014-06-08 01:04:00 | 4093.02000 | 4096.00000 | 4092.15000 | 4094.56000 | 51.5590 | 211106.3400 | 4094.45999 2014-06-08 01:05:00 | 4094.56000 | 4095.58000 | 4090.01000 | 4090.01000 | 28.2420 | 115598.3100 | 4093.13001 2014-06-08 01:06:00 | 4090.01000 | 4095.07000 | 4088.83000 | 4095.02000 | 74.7890 | 306098.6600 | 4092.82998 2014-06-08 01:07:00 | 4095.02000 | 4099.99000 | 4095.02000 | 4099.13000 | 188.5401 | 772765.3500 | 4098.68000 2014-06-08 01:08:00 | 4099.13000 | 4100.00000 | 4097.00000 | 4097.00000 | 54.4991 | 223407.4600 | 4099.28999 2014-06-08 01:09:00 | 4097.00000 | 4097.00000 | 4092.20000 | 4093.36000 | 105.1910 | 430664.6300 | 4094.12003 2014-06-08 01:10:00 | 4093.36000 | 4095.10000 | 4092.57000 | 4094.63000 | 41.0640 | 168135.2500 | 4094.47004 2014-06-08 01:11:00 | 4094.63000 | 4094.65000 | 4092.34000 | 4092.55000 | 47.3720 | 193929.0100 | 4093.75002 2014-06-08 01:12:00 | 4093.97000 | 4096.76000 | 4092.52000 | 4094.76000 | 22.2850 | 91245.3500 | 4094.46997 2014-06-08 01:13:00 | 4093.98000 | 4096.00000 | 4093.98000 | 4096.00000 | 10.6520 | 43619.2500 | 4094.94001 2014-06-08 01:14:00 | 4095.04000 | 4097.97000 | 4095.00000 | 4095.00000 | 137.8129 | 564510.3900 | 4096.21010 2014-06-08 01:15:00 | 4096.33000 | 4096.33000 | 4090.68000 | 4092.81000 | 44.0460 | 180310.3100 | 4093.67996 2014-06-08 01:16:00 | 4094.36000 | 4095.32000 | 4094.31000 | 4095.31000 | 50.0950 | 205129.4500 | 4094.80994 2014-06-08 01:17:00 | 4094.97000 | 4095.85000 | 4093.70000 | 4094.88000 | 13.7850 | 56448.9100 | 4094.94998 2014-06-08 01:18:00 | 4095.60000 | 4097.92000 | 4095.60000 | 4097.00000 | 76.0180 | 311432.6900 | 4096.82996 2014-06-08 01:19:00 | 4096.87000 | 4097.10000 | 4095.00000 | 4095.15000 | 43.3700 | 177639.2900 | 4095.90000 2014-06-08 01:20:00 | 4095.22000 | 4096.02000 | 4095.15000 | 4096.02000 | 46.9640 | 192356.1900 | 4095.82005 2014-06-08 01:21:00 | 4096.02000 | 4096.80000 | 4094.99000 | 4095.01000 | 19.6380 | 80430.2900 | 4095.64999 2014-06-08 01:22:00 | 4094.83000 | 4095.03000 | 4093.00000 | 4093.00000 | 5.0520 | 20685.0600 | 4094.43000 2014-06-08 01:23:00 | 4093.02000 | 4093.02000 | 4090.44000 | 4090.46000 | 50.2510 | 205618.9100 | 4091.84001 2014-06-08 01:24:00 | 4090.41000 | 4092.78000 | 4088.16000 | 4091.00000 | 40.3580 | 165054.6200 | 4089.75998 2014-06-08 01:25:00 | 4091.03000 | 4093.00000 | 4091.03000 | 4091.62000 | 31.8110 | 130179.2900 | 4092.27001 2014-06-08 01:26:00 | 4092.77000 | 4092.80000 | 4088.50000 | 4091.58000 | 51.0939 | 208968.6300 | 4089.89005 2014-06-08 01:27:00 | 4091.50000 | 4091.50000 | 4088.52000 | 4088.78000 | 12.2550 | 50111.1400 | 4089.03998 2014-06-08 01:28:00 | 4088.78000 | 4088.78000 | 4088.50000 | 4088.53000 | 16.3920 | 67019.7700 | 4088.57001 2014-06-08 01:29:00 | 4088.53000 | 4093.99000 | 4088.53000 | 4093.05000 | 59.9981 | 245496.4600 | 4091.73997 2014-06-08 01:30:00 | 4093.83000 | 4094.96000 | 4091.04000 | 4094.94000 | 36.1290 | 147876.8800 | 4093.01999 2014-06-08 01:31:00 | 4094.94000 | 4094.95000 | 4093.15000 | 4093.88000 | 7.9830 | 32686.6000 | 4094.53001 2014-06-08 01:32:00 | 4093.00000 | 4094.00000 | 4092.83000 | 4093.96000 | 47.6219 | 194943.3000 | 4093.56002 2014-06-08 01:33:00 | 4093.97000 | 4094.89000 | 4092.68000 | 4094.89000 | 27.0470 | 110731.5900 | 4094.03998 2014-06-08 01:34:00 | 4094.89000 | 4094.89000 | 4092.65000 | 4092.94000 | 23.4740 | 96105.3100 | 4094.12002 2014-06-08 01:35:00 | 4091.53000 | 4094.72000 | 4091.53000 | 4093.17000 | 62.2860 | 254963.5000 | 4093.42994 2014-06-08 01:36:00 | 4093.20000 | 4093.20000 | 4091.83000 | 4091.96000 | 33.2420 | 136027.7900 | 4092.05002 2014-06-08 01:37:00 | 4091.17000 | 4092.00000 | 4090.00000 | 4090.38000 | 31.5890 | 129222.6100 | 4090.74999 2014-06-08 01:38:00 | 4090.35000 | 4090.35000 | 4088.12000 | 4088.12000 | 6.7280 | 27509.1700 | 4088.76000 2014-06-08 01:39:00 | 4088.12000 | 4090.99000 | 4088.10000 | 4089.97000 | 26.7220 | 109246.3100 | 4088.25001 2014-06-08 01:40:00 | 4089.94000 | 4091.03000 | 4088.92000 | 4090.85000 | 7.5000 | 30672.3000 | 4089.64000 2014-06-08 01:41:00 | 4089.34000 | 4090.49000 | 4088.50000 | 4089.27000 | 12.8280 | 52458.5400 | 4089.37999 2014-06-08 01:42:00 | 4088.65000 | 4089.27000 | 4087.00000 | 4087.00000 | 45.8680 | 187516.5000 | 4088.17998 2014-06-08 01:43:00 | 4087.00000 | 4088.00000 | 4086.50000 | 4087.34000 | 23.6150 | 96517.3200 | 4087.11997 2014-06-08 01:44:00 | 4088.15000 | 4088.52000 | 4087.49000 | 4088.29000 | 19.5560 | 79949.7400 | 4088.24998 2014-06-08 01:45:00 | 4088.30000 | 4089.70000 | 4088.23000 | 4088.77000 | 19.0070 | 77719.1300 | 4088.96999 2014-06-08 01:46:00 | 4089.00000 | 4092.70000 | 4089.00000 | 4092.68000 | 32.9760 | 134886.3600 | 4090.43997 2014-06-08 01:47:00 | 4092.72000 | 4094.32000 | 4091.33000 | 4094.32000 | 32.5030 | 133017.5500 | 4092.47002 2014-06-08 01:48:00 | 4092.32000 | 4093.32000 | 4091.58000 | 4092.00000 | 35.0130 | 143272.0900 | 4091.97003 2014-06-08 01:49:00 | 4091.96000 | 4091.96000 | 4089.10000 | 4089.10000 | 8.7070 | 35615.5900 | 4090.44999 2014-06-08 01:50:00 | 4089.10000 | 4091.98000 | 4089.10000 | 4091.90000 | 15.4580 | 63230.4600 | 4090.46999 2014-06-08 01:51:00 | 4091.00000 | 4092.27000 | 4091.00000 | 4092.25000 | 9.8720 | 40394.0900 | 4091.78000 2014-06-08 01:52:00 | 4091.77000 | 4092.00000 | 4090.79000 | 4090.80000 | 24.0410 | 98363.6100 | 4091.49001 2014-06-08 01:53:00 | 4090.47000 | 4091.98000 | 4090.47000 | 4091.60000 | 9.6070 | 39303.0800 | 4091.08999 2014-06-08 01:54:00 | 4091.60000 | 4091.90000 | 4090.00000 | 4090.02000 | 16.1590 | 66106.1600 | 4090.98000 2014-06-08 01:55:00 | 4091.90000 | 4091.90000 | 4091.47000 | 4091.47000 | 7.2060 | 29484.1400 | 4091.60999 2014-06-08 01:56:00 | 4091.00000 | 4091.49000 | 4090.06000 | 4090.96000 | 7.1950 | 29433.2100 | 4090.78999 2014-06-08 01:57:00 | 4090.96000 | 4090.98000 | 4090.00000 | 4090.00000 | 7.7950 | 31885.5100 | 4090.50999 2014-06-08 01:58:00 | 4090.76000 | 4090.84000 | 4089.07000 | 4090.66000 | 20.2400 | 82783.0100 | 4090.07000 2014-06-08 01:59:00 | 4090.66000 | 4092.58000 | 4090.66000 | 4091.97000 | 32.9060 | 134634.3200 | 4091.47997 2014-06-08 02:00:00 | 4091.97000 | 4092.46000 | 4090.80000 | 4091.95000 | 20.5950 | 84264.5400 | 4091.49997 2014-06-08 02:01:00 | 4090.83000 | 4093.15000 | 4090.40000 | 4093.15000 | 115.1520 | 471139.6300 | 4091.46006 2014-06-08 02:02:00 | 4093.67000 | 4093.80000 | 4093.00000 | 4093.80000 | 34.5620 | 141476.2600 | 4093.41002 2014-06-08 02:03:00 | 4093.52000 | 4093.52000 | 4092.98000 | 4093.01000 | 28.7950 | 117858.3600 | 4093.00997 2014-06-08 02:04:00 | 4093.03000 | 4094.89000 | 4088.30000 | 4089.96000 | 67.0790 | 274486.6400 | 4091.98998 2014-06-08 02:05:00 | 4089.88000 | 4092.48000 | 4089.62000 | 4092.33000 | 60.3430 | 246841.6600 | 4090.64004 2014-06-08 02:06:00 | 4090.79000 | 4091.92000 | 4090.00000 | 4090.80000 | 40.7650 | 166781.2700 | 4091.28995 2014-06-08 02:07:00 | 4090.10000 | 4090.10000 | 4086.02000 | 4089.43000 | 37.8070 | 154611.7300 | 4089.49997 2014-06-08 02:08:00 | 4089.13000 | 4089.59000 | 4087.98000 | 4087.98000 | 19.6520 | 80344.5100 | 4088.36001 2014-06-08 02:09:00 | 4087.90000 | 4088.54000 | 4086.34000 | 4087.97000 | 19.9970 | 81741.4600 | 4087.68999 2014-06-08 02:10:00 | 4087.96000 | 4088.00000 | 4087.06000 | 4087.97000 | 8.0790 | 33023.9900 | 4087.63000 2014-06-08 02:11:00 | 4087.97000 | 4088.23000 | 4087.12000 | 4088.23000 | 15.1250 | 61827.8600 | 4087.78998 2014-06-08 02:12:00 | 4088.23000 | 4089.04000 | 4088.20000 | 4089.04000 | 5.8330 | 23847.3400 | 4088.35000 2014-06-08 02:13:00 | 4088.99000 | 4089.20000 | 4088.02000 | 4088.04000 | 13.1900 | 53927.0800 | 4088.48000 2014-06-08 02:14:00 | 4088.98000 | 4088.98000 | 4088.04000 | 4088.94000 | 2.2820 | 9330.9800 | 4088.95000 2014-06-08 02:15:00 | 4088.04000 | 4088.94000 | 4085.11000 | 4086.70000 | 36.0690 | 147424.3800 | 4087.28999 2014-06-08 02:16:00 | 4087.38000 | 4087.81000 | 4086.00000 | 4086.95000 | 46.7440 | 191035.7600 | 4086.85005 2014-06-08 02:17:00 | 4085.49000 | 4086.89000 | 4084.53000 | 4084.53000 | 46.1960 | 188717.0600 | 4085.13995 2014-06-08 02:18:00 | 4086.00000 | 4086.29000 | 4085.04000 | 4086.00000 | 40.2140 | 164307.0900 | 4085.82004 2014-06-08 02:19:00 | 4086.28000 | 4087.13000 | 4085.62000 | 4087.13000 | 30.5980 | 125033.1500 | 4086.31998 2014-06-08 02:20:00 | 4087.15000 | 4087.76000 | 4086.64000 | 4087.20000 | 2.7130 | 11089.1800 | 4087.42000 2014-06-08 02:21:00 | 4087.43000 | 4089.00000 | 4087.43000 | 4087.94000 | 35.9360 | 146911.9800 | 4088.15996 2014-06-08 02:22:00 | 4088.61000 | 4089.00000 | 4087.68000 | 4087.85000 | 4.8590 | 19865.9400 | 4088.48000 2014-06-08 02:23:00 | 4087.97000 | 4088.95000 | 4086.58000 | 4086.58000 | 61.2710 | 250474.7400 | 4087.98002 2014-06-08 02:24:00 | 4087.75000 | 4087.75000 | 4086.70000 | 4087.28000 | 11.7620 | 48076.5600 | 4087.45001 2014-06-08 02:25:00 | 4086.59000 | 4088.97000 | 4086.51000 | 4087.98000 | 43.1760 | 176497.6400 | 4087.85996 2014-06-08 02:26:00 | 4087.98000 | 4088.93000 | 4087.98000 | 4088.53000 | 17.9560 | 73408.7200 | 4088.25998 2014-06-08 02:27:00 | 4088.51000 | 4089.36000 | 4086.92000 | 4088.04000 | 51.7310 | 211465.5100 | 4087.79001 2014-06-08 02:28:00 | 4088.34000 | 4090.00000 | 4088.14000 | 4089.24000 | 26.6020 | 108787.0600 | 4089.43001 2014-06-08 02:29:00 | 4089.24000 | 4089.35000 | 4089.24000 | 4089.35000 | 1.1330 | 4633.1900 | 4089.32000 2014-06-08 02:30:00 | 4089.37000 | 4090.04000 | 4089.37000 | 4089.85000 | 9.9410 | 40656.3400 | 4089.76000 2014-06-08 02:31:00 | 4089.78000 | 4090.04000 | 4089.50000 | 4089.53000 | 15.9620 | 65279.6000 | 4089.69001 2014-06-08 02:32:00 | 4089.53000 | 4090.06000 | 4089.12000 | 4089.50000 | 40.2930 | 164786.4800 | 4089.70003 2014-06-08 02:33:00 | 4089.67000 | 4090.76000 | 4089.53000 | 4090.60000 | 23.8350 | 97483.7100 | 4089.93997 2014-06-08 02:34:00 | 4090.04000 | 4090.80000 | 4088.69000 | 4090.80000 | 50.5060 | 206550.0000 | 4089.60995 2014-06-08 02:35:00 | 4090.77000 | 4090.80000 | 4088.70000 | 4089.74000 | 37.6520 | 153991.9300 | 4089.87002 2014-06-08 02:36:00 | 4089.44000 | 4089.44000 | 4087.33000 | 4087.38000 | 17.9740 | 73475.8400 | 4087.90002 2014-06-08 02:37:00 | 4087.42000 | 4087.47000 | 4087.33000 | 4087.37000 | 4.7720 | 19505.0300 | 4087.39000 2014-06-08 02:38:00 | 4087.37000 | 4089.12000 | 4087.31000 | 4087.31000 | 18.8340 | 76982.4000 | 4087.42002 2014-06-08 02:39:00 | 4087.29000 | 4087.33000 | 4086.08000 | 4087.33000 | 48.8520 | 199648.7000 | 4086.81002 2014-06-08 02:40:00 | 4086.57000 | 4087.14000 | 4085.21000 | 4085.21000 | 29.0720 | 118796.9300 | 4086.30001 2014-06-08 02:41:00 | 4086.04000 | 4087.57000 | 4086.04000 | 4087.57000 | 4.8170 | 19684.3300 | 4086.43000 2014-06-08 02:42:00 | 4086.57000 | 4087.36000 | 4086.57000 | 4086.83000 | 7.6660 | 31329.8600 | 4086.85999 2014-06-08 02:43:00 | 4086.87000 | 4087.00000 | 4086.83000 | 4086.83000 | 1.1900 | 4863.4000 | 4086.89000 2014-06-08 02:44:00 | 4086.83000 | 4088.55000 | 4086.83000 | 4088.55000 | 0.9550 | 3903.7400 | 4087.68000 2014-06-08 02:45:00 | 4087.54000 | 4088.51000 | 4086.73000 | 4087.49000 | 31.9600 | 130644.5700 | 4087.75000 2014-06-08 02:46:00 | 4087.13000 | 4088.01000 | 4086.19000 | 4086.29000 | 32.7100 | 133688.9300 | 4087.10000 2014-06-08 02:47:00 | 4086.08000 | 4086.51000 | 4086.00000 | 4086.03000 | 9.8480 | 40240.3200 | 4086.14000 2014-06-08 02:48:00 | 4086.11000 | 4086.80000 | 4085.50000 | 4085.50000 | 8.9250 | 36464.6300 | 4085.66999 2014-06-08 02:49:00 | 4085.52000 | 4085.52000 | 4084.44000 | 4084.44000 | 2.6630 | 10879.3200 | 4085.36000 2014-06-08 02:50:00 | 4084.62000 | 4084.62000 | 4081.00000 | 4081.00000 | 28.7730 | 117461.4500 | 4082.35002 2014-06-08 02:51:00 | 4082.38000 | 4082.49000 | 4080.79000 | 4081.74000 | 67.7060 | 276346.5800 | 4081.56993 2014-06-08 02:52:00 | 4082.00000 | 4082.00000 | 4080.56000 | 4080.56000 | 87.3830 | 356628.3700 | 4081.21006 2014-06-08 02:53:00 | 4080.56000 | 4080.56000 | 4068.18000 | 4072.86000 | 122.5579 | 499372.1000 | 4074.57994 2014-06-08 02:54:00 | 4072.86000 | 4076.82000 | 4071.50000 | 4073.00000 | 75.0460 | 305653.9000 | 4072.88993 2014-06-08 02:55:00 | 4074.97000 | 4077.01000 | 4072.03000 | 4075.96000 | 96.2351 | 392140.6300 | 4074.81988 2014-06-08 02:56:00 | 4075.98000 | 4076.08000 | 4075.02000 | 4076.04000 | 36.7800 | 149901.2600 | 4075.62000 2014-06-08 02:57:00 | 4076.02000 | 4077.07000 | 4076.02000 | 4076.02000 | 54.1000 | 220527.7500 | 4076.30000 2014-06-08 02:58:00 | 4076.09000 | 4077.00000 | 4074.10000 | 4074.10000 | 27.1210 | 110541.6300 | 4075.87001 2014-06-08 02:59:00 | 4074.10000 | 4075.08000 | 4072.04000 | 4072.04000 | 37.5380 | 152887.6200 | 4072.87998 2014-06-08 03:00:00 | 4072.05000 | 4072.59000 | 4068.18000 | 4070.55000 | 173.7340 | 707180.8100 | 4070.48017 2014-06-08 03:01:00 | 4071.61000 | 4075.07000 | 4071.61000 | 4074.23000 | 74.5151 | 303596.0000 | 4074.28991 2014-06-08 03:02:00 | 4074.23000 | 4075.86000 | 4074.17000 | 4075.32000 | 33.7570 | 137567.3500 | 4075.21998 2014-06-08 03:03:00 | 4075.76000 | 4077.00000 | 4075.76000 | 4076.00000 | 59.2620 | 241565.6100 | 4076.23003 2014-06-08 03:04:00 | 4075.96000 | 4076.82000 | 4074.02000 | 4074.02000 | 77.4301 | 315519.8200 | 4074.90000 2014-06-08 03:05:00 | 4074.07000 | 4075.18000 | 4074.00000 | 4074.13000 | 20.6550 | 84156.6300 | 4074.39997 2014-06-08 03:06:00 | 4075.00000 | 4075.90000 | 4074.00000 | 4075.90000 | 21.7620 | 88680.5100 | 4075.02001 2014-06-08 03:07:00 | 4075.72000 | 4078.54000 | 4075.67000 | 4077.48000 | 58.0590 | 236702.9400 | 4076.93999 2014-06-08 03:08:00 | 4077.48000 | 4078.34000 | 4077.06000 | 4078.34000 | 44.7070 | 182300.4400 | 4077.66997 2014-06-08 03:09:00 | 4078.00000 | 4078.52000 | 4077.50000 | 4078.38000 | 15.3110 | 62443.6300 | 4078.35000 2014-06-08 03:10:00 | 4078.52000 | 4078.55000 | 4074.51000 | 4075.16000 | 107.3780 | 437793.9100 | 4077.12995 2014-06-08 03:11:00 | 4076.10000 | 4076.93000 | 4074.98000 | 4075.05000 | 60.5290 | 246668.4800 | 4075.20999 2014-06-08 03:12:00 | 4075.12000 | 4076.78000 | 4075.08000 | 4075.77000 | 7.0870 | 28884.7400 | 4075.73999 2014-06-08 03:13:00 | 4076.04000 | 4076.80000 | 4076.02000 | 4076.02000 | 6.8630 | 27978.5300 | 4076.72001 2014-06-08 03:14:00 | 4076.17000 | 4076.80000 | 4075.42000 | 4075.42000 | 9.7700 | 39822.3600 | 4075.98000 2014-06-08 03:15:00 | 4075.42000 | 4076.00000 | 4074.43000 | 4075.31000 | 16.4610 | 67085.4400 | 4075.42000 2014-06-08 03:16:00 | 4075.27000 | 4077.00000 | 4074.26000 | 4075.41000 | 49.2870 | 200843.5000 | 4074.97996 2014-06-08 03:17:00 | 4075.40000 | 4077.00000 | 4075.38000 | 4076.20000 | 11.8820 | 48437.2300 | 4076.52001 2014-06-08 03:18:00 | 4076.18000 | 4079.28000 | 4076.18000 | 4078.51000 | 32.2340 | 131440.1300 | 4077.69003 2014-06-08 03:19:00 | 4079.62000 | 4080.00000 | 4078.42000 | 4079.02000 | 80.9910 | 330382.6200 | 4079.25002 2014-06-08 03:20:00 | 4079.04000 | 4079.79000 | 4077.44000 | 4078.07000 | 51.5609 | 210278.9600 | 4078.26001 2014-06-08 03:21:00 | 4078.07000 | 4079.10000 | 4078.05000 | 4079.08000 | 38.1280 | 155515.3000 | 4078.76998 2014-06-08 03:22:00 | 4079.81000 | 4079.98000 | 4079.03000 | 4079.12000 | 13.0100 | 53076.9900 | 4079.71000 2014-06-08 03:23:00 | 4079.12000 | 4079.12000 | 4076.50000 | 4077.48000 | 31.3490 | 127852.0300 | 4078.33999 2014-06-08 03:24:00 | 4077.28000 | 4077.43000 | 4075.00000 | 4076.62000 | 34.7090 | 141469.4900 | 4075.86999 2014-06-08 03:25:00 | 4076.48000 | 4076.48000 | 4074.00000 | 4074.98000 | 108.2699 | 441263.8900 | 4075.59000 2014-06-08 03:26:00 | 4074.98000 | 4075.00000 | 4074.00000 | 4075.00000 | 15.4600 | 62996.5400 | 4074.81000 2014-06-08 03:27:00 | 4075.00000 | 4076.46000 | 4075.00000 | 4076.12000 | 30.9750 | 126250.4200 | 4075.87996 2014-06-08 03:28:00 | 4076.32000 | 4080.15000 | 4075.12000 | 4079.83000 | 66.2690 | 270337.6700 | 4079.39998 2014-06-08 03:29:00 | 4079.83000 | 4081.01000 | 4079.80000 | 4080.86000 | 44.4190 | 181244.8900 | 4080.34999 2014-06-08 03:30:00 | 4080.76000 | 4080.80000 | 4080.46000 | 4080.80000 | 7.0160 | 28629.3100 | 4080.56999 2014-06-08 03:31:00 | 4079.80000 | 4080.00000 | 4079.00000 | 4079.10000 | 11.9270 | 48653.1600 | 4079.24999 2014-06-08 03:32:00 | 4079.12000 | 4082.00000 | 4079.10000 | 4082.00000 | 30.3740 | 123937.4200 | 4080.38003 2014-06-08 03:33:00 | 4082.00000 | 4084.02000 | 4082.00000 | 4083.98000 | 45.7519 | 186818.0100 | 4083.28002 2014-06-08 03:34:00 | 4083.98000 | 4083.98000 | 4083.46000 | 4083.58000 | 28.9290 | 118133.0900 | 4083.54999 2014-06-08 03:35:00 | 4083.58000 | 4084.18000 | 4080.69000 | 4080.84000 | 57.7080 | 235545.7600 | 4081.67997 2014-06-08 03:36:00 | 4080.74000 | 4081.69000 | 4080.69000 | 4080.97000 | 13.0300 | 53174.4700 | 4080.93000 2014-06-08 03:37:00 | 4080.99000 | 4081.72000 | 4080.69000 | 4081.72000 | 8.3450 | 34057.6300 | 4081.19999 2014-06-08 03:38:00 | 4081.72000 | 4083.20000 | 4080.70000 | 4081.85000 | 33.3370 | 136085.4200 | 4082.10998 2014-06-08 03:39:00 | 4082.00000 | 4082.04000 | 4080.83000 | 4080.83000 | 7.7100 | 31469.3400 | 4081.63000 2014-06-08 03:40:00 | 4080.85000 | 4081.62000 | 4080.69000 | 4081.62000 | 9.7440 | 39762.9300 | 4080.76001 2014-06-08 03:41:00 | 4081.62000 | 4082.83000 | 4081.62000 | 4082.77000 | 5.6800 | 23187.0600 | 4082.23000 2014-06-08 03:42:00 | 4082.78000 | 4082.82000 | 4080.70000 | 4082.53000 | 16.6100 | 67795.3200 | 4081.60000 2014-06-08 03:43:00 | 4081.96000 | 4082.36000 | 4081.10000 | 4082.36000 | 24.8100 | 101269.0300 | 4081.78000 2014-06-08 03:44:00 | 4081.94000 | 4082.81000 | 4081.94000 | 4082.25000 | 11.3580 | 46365.1600 | 4082.15999 2014-06-08 03:45:00 | 4082.27000 | 4082.79000 | 4081.07000 | 4081.07000 | 6.4950 | 26514.4000 | 4082.27999 2014-06-08 03:46:00 | 4081.78000 | 4081.78000 | 4081.02000 | 4081.08000 | 10.5040 | 42869.4000 | 4081.25001 2014-06-08 03:47:00 | 4081.04000 | 4081.90000 | 4079.76000 | 4079.99000 | 28.4530 | 116105.2200 | 4080.60002 2014-06-08 03:48:00 | 4079.97000 | 4081.50000 | 4079.80000 | 4080.14000 | 36.0130 | 146958.8100 | 4080.72003 2014-06-08 03:49:00 | 4080.11000 | 4080.11000 | 4079.72000 | 4079.72000 | 8.5310 | 34805.6100 | 4079.90000 2014-06-08 03:50:00 | 4079.72000 | 4080.11000 | 4076.10000 | 4077.48000 | 56.0950 | 228751.9100 | 4077.93993 2014-06-08 03:51:00 | 4077.63000 | 4079.01000 | 4077.08000 | 4078.46000 | 66.9631 | 273067.3400 | 4077.88005 2014-06-08 03:52:00 | 4078.45000 | 4078.71000 | 4077.85000 | 4078.71000 | 14.7900 | 60318.9500 | 4078.36000 2014-06-08 03:53:00 | 4078.71000 | 4080.11000 | 4078.71000 | 4078.83000 | 5.8570 | 23893.6500 | 4079.50000 2014-06-08 03:54:00 | 4078.89000 | 4080.09000 | 4078.89000 | 4079.53000 | 18.8770 | 77009.4700 | 4079.53999 2014-06-08 03:55:00 | 4079.53000 | 4080.01000 | 4079.51000 | 4079.53000 | 6.3390 | 25861.8400 | 4079.80000 2014-06-08 03:56:00 | 4079.53000 | 4080.02000 | 4079.53000 | 4080.02000 | 9.7370 | 39725.5100 | 4079.84999 2014-06-08 03:57:00 | 4080.02000 | 4082.03000 | 4080.02000 | 4080.39000 | 50.3300 | 205413.0000 | 4081.32000 2014-06-08 03:58:00 | 4080.39000 | 4081.79000 | 4080.00000 | 4080.23000 | 28.8280 | 117649.9200 | 4081.09999 2014-06-08 03:59:00 | 4080.23000 | 4080.74000 | 4080.22000 | 4080.54000 | 0.6610 | 2697.2100 | 4080.50000 2014-06-08 04:00:00 | 4080.41000 | 4082.00000 | 4080.39000 | 4080.52000 | 41.3830 | 168892.8900 | 4081.21003 2014-06-08 04:01:00 | 4080.52000 | 4081.91000 | 4080.01000 | 4080.17000 | 44.7910 | 182806.9500 | 4081.33001 2014-06-08 04:02:00 | 4080.08000 | 4081.40000 | 4080.01000 | 4080.01000 | 1.8620 | 7598.9300 | 4081.06000 2014-06-08 04:03:00 | 4080.16000 | 4081.42000 | 4080.16000 | 4081.42000 | 39.9890 | 163192.4300 | 4080.92999 2014-06-08 04:04:00 | 4080.76000 | 4081.90000 | 4080.32000 | 4080.34000 | 2.3470 | 9579.1900 | 4081.46000 2014-06-08 04:05:00 | 4080.36000 | 4080.71000 | 4079.42000 | 4080.55000 | 15.9240 | 64967.4400 | 4079.84002 2014-06-08 04:06:00 | 4079.26000 | 4080.15000 | 4079.00000 | 4079.43000 | 22.3730 | 91278.4200 | 4079.85002 2014-06-08 04:07:00 | 4079.33000 | 4079.43000 | 4078.37000 | 4079.40000 | 1.1090 | 4523.8400 | 4079.21000 2014-06-08 04:08:00 | 4078.31000 | 4080.01000 | 4078.31000 | 4080.01000 | 11.4860 | 46847.9400 | 4078.69999 2014-06-08 04:09:00 | 4079.89000 | 4079.89000 | 4078.08000 | 4078.78000 | 22.3560 | 91186.6600 | 4078.84998 2014-06-08 04:10:00 | 4078.98000 | 4078.98000 | 4077.86000 | 4078.00000 | 13.0140 | 53073.7400 | 4078.20001 2014-06-08 04:11:00 | 4078.00000 | 4079.04000 | 4077.77000 | 4079.02000 | 16.9330 | 69063.2100 | 4078.62001 2014-06-08 04:12:00 | 4079.02000 | 4079.02000 | 4078.95000 | 4078.95000 | 6.8300 | 27859.6200 | 4079.01000 2014-06-08 04:13:00 | 4078.95000 | 4078.95000 | 4077.98000 | 4078.78000 | 10.1950 | 41580.1300 | 4078.47999 2014-06-08 04:14:00 | 4078.70000 | 4078.72000 | 4078.70000 | 4078.72000 | 2.0000 | 8157.4400 | 4078.72000 2014-06-08 04:15:00 | 4078.58000 | 4078.90000 | 4077.89000 | 4078.24000 | 35.1620 | 143404.4100 | 4078.39002 2014-06-08 04:16:00 | 4077.76000 | 4078.98000 | 4076.18000 | 4076.95000 | 40.1450 | 163690.0700 | 4077.46995 2014-06-08 04:17:00 | 4076.97000 | 4078.98000 | 4076.97000 | 4078.98000 | 6.9460 | 28321.3400 | 4077.35999 2014-06-08 04:18:00 | 4078.00000 | 4079.90000 | 4078.00000 | 4078.38000 | 20.0820 | 81907.7200 | 4078.66001 2014-06-08 04:19:00 | 4079.00000 | 4079.00000 | 4078.38000 | 4079.00000 | 7.7330 | 31542.3000 | 4078.92001 2014-06-08 04:20:00 | 4079.52000 | 4080.00000 | 4079.00000 | 4079.18000 | 18.0870 | 73784.6100 | 4079.42999 2014-06-08 04:21:00 | 4079.17000 | 4080.00000 | 4079.00000 | 4080.00000 | 7.6920 | 31383.2500 | 4079.99000 2014-06-08 04:22:00 | 4078.78000 | 4080.00000 | 4078.15000 | 4078.67000 | 31.5310 | 128620.9900 | 4079.19001 2014-06-08 04:23:00 | 4078.07000 | 4080.00000 | 4076.09000 | 4076.11000 | 58.6280 | 239059.8200 | 4077.56997 2014-06-08 04:24:00 | 4076.10000 | 4079.98000 | 4075.90000 | 4079.04000 | 23.0090 | 93835.5200 | 4078.20999 2014-06-08 04:25:00 | 4079.90000 | 4081.71000 | 4079.90000 | 4080.03000 | 56.4560 | 230352.2200 | 4080.20994 2014-06-08 04:26:00 | 4080.00000 | 4080.00000 | 4079.50000 | 4079.85000 | 3.5140 | 14336.3400 | 4079.78000 2014-06-08 04:27:00 | 4079.50000 | 4079.92000 | 4079.00000 | 4079.38000 | 6.8460 | 27928.0700 | 4079.46999 2014-06-08 04:28:00 | 4079.14000 | 4079.40000 | 4078.48000 | 4079.00000 | 34.1150 | 139159.7500 | 4079.13996 2014-06-08 04:29:00 | 4078.43000 | 4079.40000 | 4078.40000 | 4079.00000 | 7.3490 | 29973.4200 | 4078.57000 2014-06-08 04:30:00 | 4079.00000 | 4079.06000 | 4079.00000 | 4079.00000 | 28.3250 | 115537.8300 | 4079.00997 2014-06-08 04:31:00 | 4078.60000 | 4078.62000 | 4078.60000 | 4078.60000 | 19.6290 | 80058.8700 | 4078.60000 2014-06-08 04:32:00 | 4079.40000 | 4079.59000 | 4078.50000 | 4078.50000 | 10.2810 | 41937.2800 | 4079.11000 2014-06-08 04:33:00 | 4078.94000 | 4078.94000 | 4078.00000 | 4078.00000 | 3.9610 | 16153.3200 | 4078.09000 2014-06-08 04:34:00 | 4077.00000 | 4077.56000 | 4076.16000 | 4077.53000 | 15.3160 | 62442.3300 | 4076.92999 2014-06-08 04:35:00 | 4076.89000 | 4078.70000 | 4076.87000 | 4078.70000 | 20.5250 | 83699.6100 | 4077.92997 2014-06-08 04:36:00 | 4077.67000 | 4078.32000 | 4077.36000 | 4077.96000 | 12.7880 | 52150.1100 | 4078.04999 2014-06-08 04:37:00 | 4077.93000 | 4077.93000 | 4077.71000 | 4077.71000 | 3.2410 | 13216.4600 | 4077.90000 2014-06-08 04:38:00 | 4077.80000 | 4079.61000 | 4077.80000 | 4078.42000 | 12.6940 | 51775.2700 | 4078.72001 2014-06-08 04:39:00 | 4078.35000 | 4078.35000 | 4077.80000 | 4077.83000 | 1.4210 | 5795.1300 | 4078.20000 2014-06-08 04:40:00 | 4077.83000 | 4079.21000 | 4077.83000 | 4077.97000 | 22.4180 | 91433.9400 | 4078.58999 2014-06-08 04:41:00 | 4077.97000 | 4079.06000 | 4077.88000 | 4079.06000 | 6.3460 | 25879.7900 | 4078.12999 2014-06-08 04:42:00 | 4078.78000 | 4082.00000 | 4078.26000 | 4082.00000 | 42.6080 | 173805.8100 | 4079.17998 2014-06-08 04:43:00 | 4080.50000 | 4080.50000 | 4078.27000 | 4078.27000 | 14.3150 | 58384.4500 | 4078.54998 2014-06-08 04:44:00 | 4078.27000 | 4078.72000 | 4078.08000 | 4078.67000 | 3.8100 | 15539.4300 | 4078.59000 2014-06-08 04:45:00 | 4078.72000 | 4079.00000 | 4078.27000 | 4078.27000 | 7.1440 | 29138.4800 | 4078.73001 2014-06-08 04:46:00 | 4078.38000 | 4079.58000 | 4078.38000 | 4079.04000 | 2.5280 | 10310.9300 | 4078.69000 2014-06-08 04:47:00 | 4079.04000 | 4079.33000 | 4079.02000 | 4079.33000 | 3.3970 | 13856.6800 | 4079.09000 2014-06-08 04:48:00 | 4079.33000 | 4079.68000 | 4079.32000 | 4079.68000 | 1.6740 | 6828.9300 | 4079.41000 2014-06-08 04:49:00 | 4079.68000 | 4081.13000 | 4079.10000 | 4079.12000 | 13.0560 | 53263.7300 | 4079.63999 2014-06-08 04:50:00 | 4079.12000 | 4079.53000 | 4077.70000 | 4077.70000 | 24.3180 | 99182.1400 | 4078.54999 2014-06-08 04:51:00 | 4077.48000 | 4077.70000 | 4075.32000 | 4077.01000 | 16.1560 | 65859.5100 | 4076.46998 2014-06-08 04:52:00 | 4076.00000 | 4077.28000 | 4075.32000 | 4075.88000 | 46.7500 | 190549.7400 | 4075.93000 2014-06-08 04:53:00 | 4076.00000 | 4076.00000 | 4075.00000 | 4075.03000 | 49.6820 | 202465.5700 | 4075.23002 2014-06-08 04:54:00 | 4075.03000 | 4075.04000 | 4074.04000 | 4074.04000 | 10.7350 | 43745.0500 | 4074.98999 2014-06-08 04:55:00 | 4074.88000 | 4075.02000 | 4070.00000 | 4074.33000 | 119.2149 | 485411.0200 | 4071.72985 2014-06-08 04:56:00 | 4074.32000 | 4075.96000 | 4070.00000 | 4071.54000 | 68.0170 | 277028.3900 | 4072.92995 2014-06-08 04:57:00 | 4071.49000 | 4073.77000 | 4070.22000 | 4070.27000 | 23.7150 | 96552.0000 | 4071.34997 2014-06-08 04:58:00 | 4072.16000 | 4072.16000 | 4065.03000 | 4067.01000 | 48.0010 | 195363.2400 | 4069.98001 2014-06-08 04:59:00 | 4069.75000 | 4073.19000 | 4067.01000 | 4070.11000 | 25.5750 | 104094.1500 | 4070.14997 2014-06-08 05:00:00 | 4070.64000 | 4072.71000 | 4069.03000 | 4069.58000 | 24.5310 | 99848.6200 | 4070.30001 2014-06-08 05:01:00 | 4071.00000 | 4075.98000 | 4069.96000 | 4070.32000 | 42.7270 | 173948.3500 | 4071.15997 2014-06-08 05:02:00 | 4070.60000 | 4072.58000 | 4067.63000 | 4069.40000 | 26.1400 | 106389.0300 | 4069.97000 2014-06-08 05:03:00 | 4067.66000 | 4072.34000 | 4067.66000 | 4070.00000 | 34.6870 | 141186.2500 | 4070.28997 2014-06-08 05:04:00 | 4071.02000 | 4074.29000 | 4069.88000 | 4071.14000 | 39.4120 | 160453.7600 | 4071.19002 2014-06-08 05:05:00 | 4071.00000 | 4071.35000 | 4069.98000 | 4070.01000 | 29.3440 | 119454.1100 | 4070.82003 2014-06-08 05:06:00 | 4070.08000 | 4070.12000 | 4069.94000 | 4069.95000 | 32.2960 | 131445.9000 | 4070.03997 2014-06-08 05:07:00 | 4070.21000 | 4070.21000 | 4067.65000 | 4068.57000 | 74.8360 | 304502.4600 | 4068.92993 2014-06-08 05:08:00 | 4068.00000 | 4068.00000 | 4067.00000 | 4067.76000 | 25.6330 | 104257.5200 | 4067.32002 2014-06-08 05:09:00 | 4069.93000 | 4069.93000 | 4067.65000 | 4068.75000 | 1.8380 | 7478.7900 | 4068.98000 2014-06-08 05:10:00 | 4067.75000 | 4069.97000 | 4067.37000 | 4068.09000 | 26.1870 | 106556.2500 | 4069.04998 2014-06-08 05:11:00 | 4068.09000 | 4075.00000 | 4068.06000 | 4070.97000 | 92.0381 | 374594.9900 | 4069.99996 2014-06-08 05:12:00 | 4070.99000 | 4071.06000 | 4068.30000 | 4069.92000 | 26.9540 | 109703.8000 | 4070.04003 2014-06-08 05:13:00 | 4070.47000 | 4070.47000 | 4069.06000 | 4069.70000 | 6.4630 | 26301.7600 | 4069.59000 2014-06-08 05:14:00 | 4069.72000 | 4070.04000 | 4069.64000 | 4069.98000 | 26.5550 | 108077.2700 | 4069.93997 2014-06-08 05:15:00 | 4069.80000 | 4071.08000 | 4069.80000 | 4071.04000 | 27.1020 | 110314.5800 | 4070.35001 2014-06-08 05:16:00 | 4071.04000 | 4071.04000 | 4069.65000 | 4069.66000 | 17.9380 | 73006.8900 | 4069.95999 2014-06-08 05:17:00 | 4069.66000 | 4071.10000 | 4069.14000 | 4070.04000 | 14.0400 | 57141.1500 | 4069.88000 2014-06-08 05:18:00 | 4070.04000 | 4072.00000 | 4070.04000 | 4071.32000 | 15.9290 | 64847.5100 | 4071.03000 2014-06-08 05:19:00 | 4071.33000 | 4072.42000 | 4071.33000 | 4071.99000 | 5.0270 | 20469.9200 | 4072.00000 2014-06-08 05:20:00 | 4072.43000 | 4073.03000 | 4070.97000 | 4070.97000 | 43.8750 | 178652.7600 | 4071.85995 2014-06-08 05:21:00 | 4070.98000 | 4071.32000 | 4070.51000 | 4070.51000 | 5.4650 | 22245.9100 | 4070.60999 2014-06-08 05:22:00 | 4070.51000 | 4070.53000 | 4070.51000 | 4070.53000 | 1.1790 | 4799.1300 | 4070.51000 2014-06-08 05:23:00 | 4070.69000 | 4070.90000 | 4070.60000 | 4070.72000 | 4.1400 | 16852.7700 | 4070.72000 2014-06-08 05:24:00 | 4070.71000 | 4071.41000 | 4070.71000 | 4071.03000 | 4.1530 | 16906.3600 | 4070.88000 2014-06-08 05:25:00 | 4071.34000 | 4071.34000 | 4069.25000 | 4069.25000 | 48.4010 | 197023.5800 | 4070.65001 2014-06-08 05:26:00 | 4069.94000 | 4070.00000 | 4069.14000 | 4069.14000 | 19.1730 | 78029.2700 | 4069.75001 2014-06-08 05:27:00 | 4069.14000 | 4069.86000 | 4068.00000 | 4068.02000 | 19.5430 | 79511.6600 | 4068.55001 2014-06-08 05:28:00 | 4068.02000 | 4068.50000 | 4066.11000 | 4066.11000 | 13.2610 | 53944.7600 | 4067.93000 2014-06-08 05:29:00 | 4066.04000 | 4067.15000 | 4065.00000 | 4065.00000 | 70.6599 | 287239.6800 | 4065.10000 2014-06-08 05:30:00 | 4065.00000 | 4066.42000 | 4061.60000 | 4066.20000 | 179.9452 | 731466.3100 | 4064.93979 2014-06-08 05:31:00 | 4065.02000 | 4065.05000 | 4062.63000 | 4064.50000 | 30.5330 | 124101.1800 | 4064.49002 2014-06-08 05:32:00 | 4064.50000 | 4066.84000 | 4064.50000 | 4066.72000 | 14.1690 | 57613.2800 | 4066.15000 2014-06-08 05:33:00 | 4066.72000 | 4068.04000 | 4066.66000 | 4067.68000 | 54.0290 | 219760.7800 | 4067.45999 2014-06-08 05:34:00 | 4067.60000 | 4067.62000 | 4064.65000 | 4065.32000 | 16.3540 | 66504.4000 | 4066.55002 2014-06-08 05:35:00 | 4065.72000 | 4066.48000 | 4065.72000 | 4066.37000 | 14.0090 | 56961.4400 | 4066.06000 2014-06-08 05:36:00 | 4066.37000 | 4066.48000 | 4065.30000 | 4065.32000 | 33.9260 | 137944.0300 | 4066.02997 2014-06-08 05:37:00 | 4065.80000 | 4066.46000 | 4065.30000 | 4065.42000 | 40.6630 | 165313.8000 | 4065.46003 2014-06-08 05:38:00 | 4066.37000 | 4069.00000 | 4066.19000 | 4068.88000 | 27.9700 | 113773.9700 | 4067.71000 2014-06-08 05:39:00 | 4068.85000 | 4069.04000 | 4067.89000 | 4067.89000 | 13.0550 | 53120.1200 | 4068.94998 2014-06-08 05:40:00 | 4068.56000 | 4068.56000 | 4066.00000 | 4066.10000 | 33.1600 | 134866.5400 | 4067.15000 2014-06-08 05:41:00 | 4066.12000 | 4067.02000 | 4065.40000 | 4065.53000 | 20.6390 | 83928.2000 | 4066.48999 2014-06-08 05:42:00 | 4065.70000 | 4066.78000 | 4065.70000 | 4066.60000 | 5.6860 | 23121.6200 | 4066.40999 2014-06-08 05:43:00 | 4066.63000 | 4067.00000 | 4066.63000 | 4067.00000 | 10.9110 | 44371.8000 | 4066.70000 2014-06-08 05:44:00 | 4067.59000 | 4067.81000 | 4067.00000 | 4067.17000 | 28.7790 | 117057.7200 | 4067.46999 2014-06-08 05:45:00 | 4067.02000 | 4068.22000 | 4067.02000 | 4067.46000 | 3.1220 | 12698.7400 | 4067.50000 2014-06-08 05:46:00 | 4067.46000 | 4068.62000 | 4066.38000 | 4068.21000 | 31.7760 | 129237.0500 | 4067.12997 2014-06-08 05:47:00 | 4067.88000 | 4068.30000 | 4066.22000 | 4067.70000 | 31.0530 | 126294.6900 | 4067.07002 2014-06-08 05:48:00 | 4066.81000 | 4066.83000 | 4066.00000 | 4066.42000 | 9.2190 | 37486.2300 | 4066.19000 2014-06-08 05:49:00 | 4066.40000 | 4066.96000 | 4066.00000 | 4066.96000 | 10.6570 | 43334.4400 | 4066.28999 2014-06-08 05:50:00 | 4066.20000 | 4067.16000 | 4062.80000 | 4062.83000 | 50.4520 | 205078.6100 | 4064.83002 2014-06-08 05:51:00 | 4065.13000 | 4066.00000 | 4064.77000 | 4064.90000 | 18.7420 | 76193.2300 | 4065.37001 2014-06-08 05:52:00 | 4064.80000 | 4065.00000 | 4064.00000 | 4064.26000 | 16.8610 | 68534.9000 | 4064.70000 2014-06-08 05:53:00 | 4064.26000 | 4064.90000 | 4063.50000 | 4063.50000 | 20.8950 | 84918.9400 | 4064.07997 2014-06-08 05:54:00 | 4063.00000 | 4063.00000 | 4062.04000 | 4062.12000 | 36.6530 | 148910.2200 | 4062.70003 2014-06-08 05:55:00 | 4062.11000 | 4063.78000 | 4062.09000 | 4063.20000 | 14.6400 | 59481.9300 | 4062.97000 2014-06-08 05:56:00 | 4063.20000 | 4066.92000 | 4060.00000 | 4066.92000 | 110.8460 | 450294.0000 | 4062.33989 2014-06-08 05:57:00 | 4064.34000 | 4066.85000 | 4064.34000 | 4066.53000 | 31.2650 | 127120.7600 | 4065.90996 2014-06-08 05:58:00 | 4066.50000 | 4067.50000 | 4065.47000 | 4066.82000 | 29.9510 | 121791.3500 | 4066.35001 2014-06-08 05:59:00 | 4066.70000 | 4066.70000 | 4066.00000 | 4066.00000 | 21.7580 | 88472.8300 | 4066.21999 2014-06-08 06:00:00 | 4066.02000 | 4066.57000 | 4066.00000 | 4066.34000 | 10.8100 | 43955.6100 | 4066.20000 2014-06-08 06:01:00 | 4066.39000 | 4068.08000 | 4065.60000 | 4068.08000 | 24.4480 | 99429.1300 | 4066.95999 2014-06-08 06:02:00 | 4068.10000 | 4068.78000 | 4067.13000 | 4068.40000 | 32.9980 | 134243.2800 | 4068.21998 2014-06-08 06:03:00 | 4068.30000 | 4068.30000 | 4066.40000 | 4066.40000 | 5.5530 | 22586.1000 | 4067.37000 2014-06-08 06:04:00 | 4066.38000 | 4066.40000 | 4066.00000 | 4066.00000 | 10.4280 | 42400.9200 | 4066.05999 2014-06-08 06:05:00 | 4065.90000 | 4070.00000 | 4065.62000 | 4068.16000 | 18.8410 | 76626.0800 | 4066.99000 2014-06-08 06:06:00 | 4066.83000 | 4068.91000 | 4066.59000 | 4067.00000 | 13.5420 | 55083.4700 | 4067.60001 2014-06-08 06:07:00 | 4066.97000 | 4066.97000 | 4066.50000 | 4066.78000 | 13.0660 | 53136.3900 | 4066.76999 2014-06-08 06:08:00 | 4066.78000 | 4067.16000 | 4066.78000 | 4067.10000 | 10.5640 | 42963.5800 | 4066.98001 2014-06-08 06:09:00 | 4067.12000 | 4067.14000 | 4066.96000 | 4066.96000 | 2.1190 | 8618.1800 | 4067.10000 2014-06-08 06:10:00 | 4066.96000 | 4067.70000 | 4066.96000 | 4067.70000 | 3.3750 | 13726.4800 | 4067.11000 2014-06-08 06:11:00 | 4067.70000 | 4071.00000 | 4067.70000 | 4069.62000 | 61.5910 | 250651.2300 | 4069.61001 2014-06-08 06:12:00 | 4069.02000 | 4070.07000 | 4068.82000 | 4070.01000 | 55.8880 | 227451.8800 | 4069.77997 2014-06-08 06:13:00 | 4070.06000 | 4071.11000 | 4070.00000 | 4070.34000 | 12.0350 | 48987.3000 | 4070.39999 2014-06-08 06:14:00 | 4070.28000 | 4070.28000 | 4068.58000 | 4070.28000 | 27.0480 | 110071.7000 | 4069.49999 2014-06-08 06:15:00 | 4069.98000 | 4072.96000 | 4068.99000 | 4069.39000 | 47.1260 | 191819.7000 | 4070.35995 2014-06-08 06:16:00 | 4071.00000 | 4072.53000 | 4070.00000 | 4071.40000 | 43.5980 | 177504.9700 | 4071.39998 2014-06-08 06:17:00 | 4072.48000 | 4072.48000 | 4067.00000 | 4070.00000 | 50.0540 | 203718.8900 | 4069.98005 2014-06-08 06:18:00 | 4070.00000 | 4070.00000 | 4069.79000 | 4069.93000 | 8.5630 | 34850.4600 | 4069.89001 2014-06-08 06:19:00 | 4069.98000 | 4070.00000 | 4068.07000 | 4069.00000 | 9.8050 | 39894.0100 | 4068.73999 2014-06-08 06:20:00 | 4069.00000 | 4070.00000 | 4068.14000 | 4070.00000 | 54.6551 | 222403.4400 | 4069.21993 2014-06-08 06:21:00 | 4069.08000 | 4070.00000 | 4068.74000 | 4069.04000 | 50.4820 | 205439.6400 | 4069.56003 2014-06-08 06:22:00 | 4069.98000 | 4070.00000 | 4068.00000 | 4069.69000 | 14.6430 | 59584.7200 | 4069.16001 2014-06-08 06:23:00 | 4069.54000 | 4069.54000 | 4068.00000 | 4068.52000 | 73.3450 | 298434.0400 | 4068.90991 2014-06-08 06:24:00 | 4068.32000 | 4069.37000 | 4068.02000 | 4068.02000 | 27.1390 | 110415.0800 | 4068.49999 2014-06-08 06:25:00 | 4068.02000 | 4068.02000 | 4068.00000 | 4068.00000 | 0.3510 | 1427.8700 | 4068.02000 2014-06-08 06:26:00 | 4068.69000 | 4069.00000 | 4068.69000 | 4069.00000 | 8.5960 | 34974.9100 | 4068.73999 2014-06-08 06:27:00 | 4069.64000 | 4070.10000 | 4069.64000 | 4070.10000 | 18.7700 | 76393.5000 | 4069.98000 2014-06-08 06:28:00 | 4070.61000 | 4075.00000 | 4070.14000 | 4074.44000 | 31.0170 | 126336.4700 | 4073.13998 2014-06-08 06:29:00 | 4073.22000 | 4074.55000 | 4072.55000 | 4074.55000 | 38.2540 | 155831.7000 | 4073.61004 2014-06-08 06:30:00 | 4074.55000 | 4075.85000 | 4074.55000 | 4075.09000 | 42.9280 | 174933.3900 | 4075.03998 2014-06-08 06:31:00 | 4074.95000 | 4074.95000 | 4073.51000 | 4073.61000 | 18.7580 | 76416.0000 | 4073.77999 2014-06-08 06:32:00 | 4073.54000 | 4073.54000 | 4072.75000 | 4073.00000 | 12.6180 | 51393.0900 | 4072.99999 2014-06-08 06:33:00 | 4073.03000 | 4073.03000 | 4072.55000 | 4072.55000 | 5.0260 | 20470.6400 | 4072.95000 2014-06-08 06:34:00 | 4072.86000 | 4073.02000 | 4072.55000 | 4073.02000 | 3.0660 | 12487.4200 | 4072.87000 2014-06-08 06:35:00 | 4073.02000 | 4073.02000 | 4070.00000 | 4072.41000 | 17.4600 | 71091.8900 | 4071.70000 2014-06-08 06:36:00 | 4071.00000 | 4072.27000 | 4071.00000 | 4071.18000 | 31.9090 | 129920.8100 | 4071.59999 2014-06-08 06:37:00 | 4072.00000 | 4072.43000 | 4070.02000 | 4071.00000 | 22.7140 | 92483.3300 | 4071.64002 2014-06-08 06:38:00 | 4071.62000 | 4072.02000 | 4070.51000 | 4071.52000 | 6.2170 | 25312.6100 | 4071.52000 2014-06-08 06:39:00 | 4070.54000 | 4072.48000 | 4070.54000 | 4071.58000 | 6.2500 | 25446.3100 | 4071.41000 2014-06-08 06:40:00 | 4072.44000 | 4072.46000 | 4071.56000 | 4071.56000 | 2.1420 | 8722.8600 | 4072.30000 2014-06-08 06:41:00 | 4071.58000 | 4072.27000 | 4071.58000 | 4072.27000 | 0.4040 | 1644.9600 | 4071.68000 2014-06-08 06:42:00 | 4071.58000 | 4072.26000 | 4071.58000 | 4071.58000 | 0.9440 | 3843.7700 | 4071.79000 2014-06-08 06:43:00 | 4071.75000 | 4071.75000 | 4071.75000 | 4071.75000 | 0.4400 | 1791.5700 | 4071.75000 2014-06-08 06:44:00 | 4071.58000 | 4071.58000 | 4071.05000 | 4071.05000 | 3.1190 | 12699.0300 | 4071.51000 2014-06-08 06:45:00 | 4071.24000 | 4073.00000 | 4071.05000 | 4073.00000 | 20.0620 | 81692.0400 | 4071.98001 2014-06-08 06:46:00 | 4073.00000 | 4074.42000 | 4072.89000 | 4073.63000 | 38.0220 | 154883.1100 | 4073.51002 2014-06-08 06:47:00 | 4073.02000 | 4074.58000 | 4072.94000 | 4073.00000 | 60.6630 | 247111.2700 | 4073.51004 2014-06-08 06:48:00 | 4073.72000 | 4073.72000 | 4072.19000 | 4073.00000 | 5.7800 | 23542.1400 | 4073.03000 2014-06-08 06:49:00 | 4072.18000 | 4073.58000 | 4071.97000 | 4072.81000 | 37.6530 | 153340.7900 | 4072.47003 2014-06-08 06:50:00 | 4071.99000 | 4072.36000 | 4071.06000 | 4071.40000 | 15.4330 | 62837.2500 | 4071.62001 2014-06-08 06:51:00 | 4071.47000 | 4072.61000 | 4071.41000 | 4072.02000 | 27.4710 | 111854.2900 | 4071.72001 2014-06-08 06:52:00 | 4072.29000 | 4072.50000 | 4072.14000 | 4072.50000 | 8.3260 | 33907.1800 | 4072.44999 2014-06-08 06:53:00 | 4072.64000 | 4074.15000 | 4072.00000 | 4073.02000 | 22.7850 | 92794.8600 | 4072.62997 2014-06-08 06:54:00 | 4073.02000 | 4074.07000 | 4072.00000 | 4073.63000 | 21.7100 | 88438.9600 | 4073.65000 2014-06-08 06:55:00 | 4073.59000 | 4073.86000 | 4072.20000 | 4073.18000 | 8.8010 | 35849.0900 | 4073.30000 2014-06-08 06:56:00 | 4073.42000 | 4074.00000 | 4072.49000 | 4074.00000 | 34.0750 | 138787.2200 | 4072.98996 2014-06-08 06:57:00 | 4073.45000 | 4074.00000 | 4073.45000 | 4074.00000 | 15.6550 | 63773.8100 | 4073.69998 2014-06-08 06:58:00 | 4073.27000 | 4074.05000 | 4073.24000 | 4074.05000 | 2.4850 | 10122.1900 | 4073.31000 2014-06-08 06:59:00 | 4074.05000 | 4074.06000 | 4073.00000 | 4073.89000 | 17.9490 | 73113.2300 | 4073.39000 2014-06-08 07:00:00 | 4073.87000 | 4074.99000 | 4073.77000 | 4074.99000 | 24.5530 | 100031.6800 | 4074.11002 2014-06-08 07:01:00 | 4074.36000 | 4074.86000 | 4074.00000 | 4074.66000 | 26.2260 | 106852.7100 | 4074.29997 2014-06-08 07:02:00 | 4074.02000 | 4075.00000 | 4074.00000 | 4074.10000 | 19.4050 | 79061.8300 | 4074.29998 2014-06-08 07:03:00 | 4075.00000 | 4075.55000 | 4074.10000 | 4075.55000 | 12.5910 | 51311.6200 | 4075.26000 2014-06-08 07:04:00 | 4075.10000 | 4075.97000 | 4075.00000 | 4075.76000 | 28.5170 | 116214.9800 | 4075.28998 2014-06-08 07:05:00 | 4075.04000 | 4075.04000 | 4074.00000 | 4074.00000 | 11.7140 | 47732.8500 | 4074.86001 2014-06-08 07:06:00 | 4074.02000 | 4074.96000 | 4073.96000 | 4074.85000 | 25.0680 | 102131.2100 | 4074.16999 2014-06-08 07:07:00 | 4074.12000 | 4074.12000 | 4074.12000 | 4074.12000 | 1.7130 | 6978.9700 | 4074.12000 2014-06-08 07:08:00 | 4074.96000 | 4075.00000 | 4073.00000 | 4074.77000 | 85.3260 | 347611.9900 | 4073.92992 2014-06-08 07:09:00 | 4074.77000 | 4074.79000 | 4074.04000 | 4074.04000 | 3.7490 | 15276.0800 | 4074.71000 2014-06-08 07:10:00 | 4074.77000 | 4074.77000 | 4073.32000 | 4074.75000 | 39.4080 | 160548.5400 | 4074.00998 2014-06-08 07:11:00 | 4073.33000 | 4073.63000 | 4072.00000 | 4072.00000 | 18.4910 | 75313.8200 | 4073.00000 2014-06-08 07:12:00 | 4072.45000 | 4072.50000 | 4072.45000 | 4072.46000 | 11.6280 | 47354.5200 | 4072.45999 2014-06-08 07:13:00 | 4073.00000 | 4073.91000 | 4073.00000 | 4073.76000 | 18.6880 | 76128.6100 | 4073.65999 2014-06-08 07:14:00 | 4074.72000 | 4074.72000 | 4074.13000 | 4074.18000 | 4.5070 | 18364.7300 | 4074.71000 2014-06-08 07:15:00 | 4073.93000 | 4074.96000 | 4073.66000 | 4074.48000 | 59.2309 | 241324.5800 | 4074.30001 2014-06-08 07:16:00 | 4074.47000 | 4074.47000 | 4074.10000 | 4074.43000 | 2.1100 | 8596.9600 | 4074.39000 2014-06-08 07:17:00 | 4074.10000 | 4074.10000 | 4074.10000 | 4074.10000 | 0.1210 | 492.9700 | 4074.10000 2014-06-08 07:18:00 | 4074.24000 | 4074.38000 | 4074.22000 | 4074.22000 | 15.5870 | 63506.1200 | 4074.29999 2014-06-08 07:19:00 | 4074.20000 | 4074.22000 | 4073.14000 | 4074.22000 | 4.5360 | 18480.5000 | 4074.18000 2014-06-08 07:20:00 | 4074.22000 | 4075.94000 | 4074.22000 | 4075.08000 | 56.0891 | 228548.8900 | 4074.74999 2014-06-08 07:21:00 | 4075.94000 | 4076.00000 | 4075.91000 | 4076.00000 | 7.7530 | 31600.8100 | 4075.95001 2014-06-08 07:22:00 | 4076.00000 | 4076.00000 | 4074.07000 | 4074.89000 | 8.3310 | 33948.3500 | 4074.94000 2014-06-08 07:23:00 | 4074.30000 | 4074.79000 | 4074.30000 | 4074.79000 | 9.1420 | 37251.6700 | 4074.78000 2014-06-08 07:24:00 | 4074.64000 | 4075.88000 | 4074.50000 | 4075.88000 | 46.2790 | 188594.6200 | 4075.16999 2014-06-08 07:25:00 | 4075.88000 | 4075.89000 | 4074.46000 | 4075.70000 | 62.2940 | 253843.2200 | 4074.92006 2014-06-08 07:26:00 | 4074.66000 | 4075.85000 | 4074.66000 | 4075.02000 | 9.2960 | 37882.9800 | 4075.18999 2014-06-08 07:27:00 | 4075.02000 | 4075.67000 | 4073.89000 | 4074.00000 | 20.1880 | 82265.4500 | 4074.96999 2014-06-08 07:28:00 | 4074.47000 | 4074.96000 | 4072.46000 | 4072.47000 | 25.7720 | 104986.6600 | 4073.67001 2014-06-08 07:29:00 | 4072.49000 | 4072.78000 | 4071.99000 | 4072.01000 | 31.6680 | 128959.3600 | 4072.22998 2014-06-08 07:30:00 | 4071.95000 | 4072.00000 | 4071.62000 | 4071.98000 | 9.1460 | 37241.8000 | 4071.91999 2014-06-08 07:31:00 | 4072.13000 | 4072.69000 | 4071.22000 | 4071.93000 | 30.0120 | 122210.2100 | 4072.04002 2014-06-08 07:32:00 | 4071.93000 | 4071.95000 | 4071.03000 | 4071.05000 | 11.4790 | 46734.8700 | 4071.34000 2014-06-08 07:33:00 | 4072.00000 | 4072.71000 | 4071.11000 | 4072.71000 | 7.7220 | 31443.6800 | 4071.96000 2014-06-08 07:34:00 | 4072.10000 | 4072.12000 | 4071.11000 | 4071.94000 | 7.1850 | 29256.6400 | 4071.90999 2014-06-08 07:35:00 | 4071.92000 | 4071.92000 | 4071.21000 | 4071.21000 | 8.4040 | 34218.7000 | 4071.72001 2014-06-08 07:36:00 | 4071.21000 | 4072.08000 | 4071.11000 | 4072.08000 | 5.7920 | 23580.1900 | 4071.16000 2014-06-08 07:37:00 | 4072.54000 | 4072.71000 | 4071.59000 | 4072.71000 | 16.4850 | 67128.2600 | 4072.07998 2014-06-08 07:38:00 | 4072.02000 | 4072.02000 | 4071.13000 | 4071.21000 | 7.3760 | 30033.2700 | 4071.75999 2014-06-08 07:39:00 | 4071.82000 | 4073.42000 | 4071.60000 | 4072.36000 | 24.7300 | 100707.3000 | 4072.27000 2014-06-08 07:40:00 | 4072.04000 | 4072.04000 | 4071.04000 | 4071.04000 | 16.3830 | 66701.7500 | 4071.40001 2014-06-08 07:41:00 | 4071.03000 | 4071.03000 | 4070.16000 | 4070.29000 | 23.8750 | 97185.8500 | 4070.60997 2014-06-08 07:42:00 | 4071.06000 | 4071.53000 | 4070.00000 | 4070.95000 | 55.0800 | 224208.1400 | 4070.59000 2014-06-08 07:43:00 | 4070.69000 | 4070.72000 | 4070.00000 | 4070.51000 | 10.5820 | 43073.1400 | 4070.42001 2014-06-08 07:44:00 | . | . | . | . | . | . | . 2014-06-08 07:45:00 | 4070.73000 | 4070.75000 | 4070.73000 | 4070.75000 | 2.0530 | 8357.2100 | 4070.73000 2014-06-08 07:46:00 | 4070.04000 | 4070.71000 | 4069.77000 | 4070.00000 | 12.5220 | 50965.0700 | 4070.04001 2014-06-08 07:47:00 | 4069.79000 | 4070.00000 | 4069.77000 | 4069.79000 | 11.8400 | 48187.2200 | 4069.87000 2014-06-08 07:48:00 | 4070.30000 | 4070.30000 | 4069.95000 | 4069.99000 | 9.8120 | 39934.8000 | 4070.00000 2014-06-08 07:49:00 | 4069.98000 | 4070.30000 | 4069.79000 | 4070.30000 | 31.6260 | 128722.3900 | 4070.13997 2014-06-08 07:50:00 | 4069.82000 | 4070.32000 | 4069.82000 | 4070.28000 | 11.3630 | 46250.4900 | 4070.27001 2014-06-08 07:51:00 | 4070.29000 | 4071.85000 | 4070.29000 | 4071.85000 | 9.6950 | 39466.4800 | 4070.80999 2014-06-08 07:52:00 | 4071.56000 | 4071.65000 | 4071.40000 | 4071.46000 | 3.2600 | 13272.8600 | 4071.43000 2014-06-08 07:53:00 | 4071.47000 | 4071.86000 | 4071.44000 | 4071.72000 | 7.6060 | 30968.7000 | 4071.60999 2014-06-08 07:54:00 | 4071.71000 | 4071.72000 | 4071.71000 | 4071.72000 | 0.1500 | 610.7600 | 4071.72000 2014-06-08 07:55:00 | 4071.49000 | 4072.53000 | 4071.49000 | 4072.50000 | 16.8720 | 68708.4500 | 4072.34001 2014-06-08 07:56:00 | 4072.56000 | 4073.04000 | 4072.56000 | 4073.04000 | 5.9570 | 24261.4800 | 4072.77000 2014-06-08 07:57:00 | 4073.04000 | 4073.46000 | 4072.00000 | 4072.59000 | 24.8420 | 101169.3800 | 4072.51001 2014-06-08 07:58:00 | 4072.54000 | 4074.81000 | 4072.54000 | 4074.72000 | 61.3961 | 250110.9700 | 4073.72994 2014-06-08 07:59:00 | 4073.80000 | 4076.00000 | 4073.59000 | 4074.86000 | 21.2530 | 86604.0800 | 4074.91002 2014-06-08 08:00:00 | 4074.83000 | 4076.00000 | 4074.21000 | 4075.85000 | 44.6480 | 181930.1400 | 4074.76998 2014-06-08 08:01:00 | 4075.03000 | 4076.00000 | 4075.00000 | 4075.02000 | 42.9610 | 175087.2700 | 4075.49001 2014-06-08 08:02:00 | 4074.69000 | 4075.30000 | 4074.23000 | 4075.00000 | 84.0910 | 342666.5400 | 4074.95002 2014-06-08 08:03:00 | 4075.00000 | 4075.69000 | 4074.52000 | 4075.22000 | 75.0931 | 306007.1900 | 4075.04006 2014-06-08 08:04:00 | 4075.00000 | 4075.58000 | 4074.50000 | 4074.50000 | 14.6440 | 59671.0100 | 4074.78001 2014-06-08 08:05:00 | 4074.50000 | 4074.96000 | 4074.50000 | 4074.84000 | 4.1450 | 16889.4100 | 4074.65001 2014-06-08 08:06:00 | 4074.84000 | 4075.52000 | 4073.89000 | 4074.79000 | 25.9050 | 105554.9500 | 4074.68997 2014-06-08 08:07:00 | 4075.41000 | 4075.98000 | 4074.33000 | 4074.33000 | 10.5450 | 42976.1900 | 4075.49999 2014-06-08 08:08:00 | 4075.81000 | 4075.85000 | 4074.61000 | 4075.01000 | 29.5900 | 120586.4200 | 4075.24000 2014-06-08 08:09:00 | 4075.02000 | 4076.40000 | 4074.99000 | 4075.03000 | 10.1610 | 41411.2000 | 4075.50000 2014-06-08 08:10:00 | 4075.75000 | 4076.36000 | 4075.75000 | 4076.29000 | 7.9210 | 32287.5100 | 4076.19000 2014-06-08 08:11:00 | 4076.37000 | 4076.97000 | 4076.01000 | 4076.01000 | 18.1580 | 74023.3100 | 4076.61999 2014-06-08 08:12:00 | 4076.02000 | 4076.27000 | 4075.78000 | 4076.13000 | 34.2460 | 139585.6500 | 4075.96997 2014-06-08 08:13:00 | 4076.29000 | 4077.90000 | 4076.00000 | 4077.72000 | 45.0851 | 183808.1500 | 4076.91995 2014-06-08 08:14:00 | 4077.73000 | 4078.90000 | 4077.72000 | 4078.01000 | 27.0010 | 110113.0700 | 4078.11001 2014-06-08 08:15:00 | 4077.95000 | 4078.72000 | 4077.00000 | 4078.54000 | 32.1990 | 131299.0200 | 4077.73999 2014-06-08 08:16:00 | 4078.54000 | 4078.74000 | 4077.00000 | 4077.00000 | 36.9970 | 150892.3600 | 4078.49997 2014-06-08 08:17:00 | 4077.95000 | 4078.25000 | 4076.12000 | 4077.16000 | 23.5480 | 96012.4500 | 4077.30999 2014-06-08 08:18:00 | 4077.28000 | 4077.38000 | 4076.00000 | 4076.50000 | 15.2570 | 62202.6900 | 4076.98999 2014-06-08 08:19:00 | 4075.72000 | 4077.00000 | 4075.72000 | 4076.46000 | 14.6230 | 59611.4900 | 4076.56001 2014-06-08 08:20:00 | 4076.39000 | 4077.98000 | 4076.20000 | 4077.27000 | 10.8340 | 44165.8700 | 4076.60001 2014-06-08 08:21:00 | 4077.97000 | 4078.00000 | 4077.25000 | 4077.25000 | 9.8480 | 40156.9500 | 4077.68000 2014-06-08 08:22:00 | 4077.27000 | 4077.28000 | 4076.50000 | 4076.51000 | 16.5400 | 67434.6500 | 4077.06000 2014-06-08 08:23:00 | 4076.65000 | 4076.65000 | 4076.20000 | 4076.40000 | 3.5520 | 14479.8300 | 4076.53000 2014-06-08 08:24:00 | 4076.40000 | 4076.40000 | 4076.08000 | 4076.10000 | 4.6470 | 18942.5000 | 4076.29000 2014-06-08 08:25:00 | 4076.01000 | 4076.01000 | 4074.25000 | 4074.25000 | 21.5460 | 87796.0400 | 4074.81998 2014-06-08 08:26:00 | 4074.18000 | 4075.00000 | 4073.00000 | 4075.00000 | 36.0860 | 147004.8100 | 4073.73996 2014-06-08 08:27:00 | 4074.99000 | 4075.83000 | 4074.00000 | 4074.00000 | 25.0160 | 101934.8900 | 4074.78998 2014-06-08 08:28:00 | 4074.00000 | 4075.50000 | 4071.98000 | 4071.98000 | 33.0890 | 134791.4200 | 4073.59999 2014-06-08 08:29:00 | 4071.98000 | 4073.80000 | 4071.83000 | 4073.04000 | 56.1290 | 228623.3400 | 4073.17999 2014-06-08 08:30:00 | 4073.04000 | 4074.90000 | 4073.02000 | 4073.26000 | 25.6620 | 104544.5500 | 4073.90001 2014-06-08 08:31:00 | 4074.00000 | 4074.00000 | 4072.02000 | 4073.74000 | 21.6870 | 88331.0700 | 4072.99998 2014-06-08 08:32:00 | 4073.68000 | 4074.87000 | 4072.00000 | 4073.94000 | 34.2940 | 139697.2200 | 4073.52003 2014-06-08 08:33:00 | 4073.94000 | 4073.94000 | 4070.01000 | 4071.50000 | 44.0620 | 179389.4900 | 4071.30002 2014-06-08 08:34:00 | 4071.50000 | 4071.51000 | 4068.00000 | 4069.76000 | 104.3759 | 424794.4100 | 4069.84990 2014-06-08 08:35:00 | 4069.84000 | 4070.00000 | 4069.13000 | 4070.00000 | 39.4150 | 160399.5000 | 4069.49995 2014-06-08 08:36:00 | 4070.51000 | 4072.00000 | 4067.00000 | 4072.00000 | 45.2870 | 184312.0800 | 4069.86997 2014-06-08 08:37:00 | 4071.62000 | 4071.62000 | 4071.00000 | 4071.00000 | 16.2980 | 66350.2200 | 4071.06999 2014-06-08 08:38:00 | 4071.00000 | 4071.64000 | 4070.90000 | 4070.90000 | 20.1890 | 82190.2700 | 4071.04000 2014-06-08 08:39:00 | 4070.20000 | 4071.64000 | 4070.20000 | 4071.64000 | 17.8270 | 72567.0000 | 4070.61999 2014-06-08 08:40:00 | 4071.64000 | 4071.83000 | 4070.52000 | 4070.97000 | 43.6250 | 177603.8400 | 4071.14995 2014-06-08 08:41:00 | 4070.63000 | 4071.62000 | 4070.54000 | 4070.54000 | 47.9550 | 195235.0300 | 4071.20994 2014-06-08 08:42:00 | 4071.64000 | 4072.63000 | 4070.76000 | 4072.60000 | 53.6140 | 218289.7500 | 4071.51005 2014-06-08 08:43:00 | 4072.73000 | 4072.86000 | 4070.92000 | 4071.46000 | 61.4310 | 250118.8400 | 4071.54002 2014-06-08 08:44:00 | 4071.20000 | 4072.05000 | 4067.00000 | 4072.04000 | 34.3610 | 139861.4400 | 4070.35001 2014-06-08 08:45:00 | 4072.04000 | 4072.04000 | 4070.56000 | 4070.62000 | 62.3760 | 253956.9900 | 4071.38994 2014-06-08 08:46:00 | 4070.62000 | 4071.74000 | 4070.62000 | 4070.72000 | 48.9830 | 199413.3500 | 4071.07004 2014-06-08 08:47:00 | 4071.52000 | 4072.30000 | 4070.78000 | 4072.29000 | 9.9530 | 40528.2400 | 4071.96001 2014-06-08 08:48:00 | 4072.29000 | 4073.00000 | 4071.77000 | 4072.52000 | 7.2560 | 29550.3500 | 4072.53999 2014-06-08 08:49:00 | 4072.56000 | 4073.66000 | 4072.24000 | 4073.43000 | 47.0780 | 191745.3900 | 4072.92998 2014-06-08 08:50:00 | 4073.66000 | 4077.00000 | 4073.66000 | 4076.61000 | 60.6600 | 247182.9000 | 4074.89000 2014-06-08 08:51:00 | 4077.00000 | 4078.04000 | 4076.90000 | 4078.00000 | 60.8530 | 248150.6400 | 4077.87004 2014-06-08 08:52:00 | 4078.00000 | 4078.88000 | 4077.23000 | 4077.98000 | 45.3190 | 184811.5100 | 4078.00999 2014-06-08 08:53:00 | 4077.23000 | 4077.98000 | 4075.91000 | 4077.70000 | 44.3700 | 180887.3400 | 4076.79000 2014-06-08 08:54:00 | 4077.70000 | 4078.86000 | 4076.92000 | 4078.86000 | 69.2129 | 282230.2000 | 4077.71005 2014-06-08 08:55:00 | 4078.20000 | 4078.88000 | 4077.98000 | 4078.88000 | 51.7089 | 210878.8900 | 4078.18999 2014-06-08 08:56:00 | 4078.88000 | 4081.00000 | 4078.88000 | 4080.45000 | 63.7140 | 259956.3400 | 4080.05006 2014-06-08 08:57:00 | 4080.45000 | 4081.63000 | 4079.00000 | 4079.61000 | 37.3590 | 152433.0100 | 4080.21999 2014-06-08 08:58:00 | 4079.61000 | 4079.61000 | 4077.10000 | 4077.10000 | 13.1010 | 53428.4800 | 4078.20000 2014-06-08 08:59:00 | 4077.36000 | 4078.50000 | 4075.07000 | 4076.60000 | 24.2870 | 99026.3700 | 4077.33998 2014-06-08 09:00:00 | 4078.47000 | 4078.47000 | 4076.90000 | 4076.90000 | 15.7700 | 64294.8000 | 4077.03000 2014-06-08 09:01:00 | 4076.83000 | 4076.84000 | 4075.03000 | 4075.78000 | 95.6269 | 389771.3800 | 4075.95993 2014-06-08 09:02:00 | 4075.61000 | 4075.90000 | 4075.03000 | 4075.58000 | 5.9550 | 24269.6500 | 4075.50999 2014-06-08 09:03:00 | 4075.07000 | 4075.07000 | 4075.00000 | 4075.00000 | 15.4620 | 63007.9300 | 4075.02001 2014-06-08 09:04:00 | 4075.99000 | 4077.82000 | 4075.99000 | 4077.82000 | 5.5850 | 22768.8600 | 4076.78999 2014-06-08 09:05:00 | 4077.00000 | 4078.69000 | 4076.96000 | 4077.47000 | 13.5010 | 55048.1000 | 4077.34000 2014-06-08 09:06:00 | 4077.49000 | 4078.69000 | 4075.26000 | 4077.44000 | 41.1380 | 167697.5100 | 4076.45998 2014-06-08 09:07:00 | 4077.67000 | 4077.69000 | 4076.43000 | 4076.43000 | 11.7950 | 48084.0100 | 4076.63999 2014-06-08 09:08:00 | 4076.90000 | 4078.00000 | 4076.38000 | 4077.53000 | 8.8140 | 35934.0000 | 4076.92001 2014-06-08 09:09:00 | 4077.08000 | 4079.80000 | 4077.08000 | 4078.40000 | 50.1690 | 204636.2300 | 4078.93999 2014-06-08 09:10:00 | 4079.77000 | 4080.00000 | 4078.17000 | 4079.11000 | 56.3160 | 229726.4500 | 4079.23994 2014-06-08 09:11:00 | 4079.42000 | 4080.03000 | 4079.42000 | 4079.53000 | 25.3870 | 103573.3600 | 4079.77998 2014-06-08 09:12:00 | 4079.12000 | 4079.66000 | 4078.07000 | 4078.51000 | 22.4300 | 91491.9700 | 4079.00000 2014-06-08 09:13:00 | 4079.47000 | 4080.40000 | 4078.90000 | 4080.27000 | 17.3180 | 70639.4000 | 4078.95999 2014-06-08 09:14:00 | 4079.99000 | 4079.99000 | 4078.22000 | 4079.27000 | 31.2980 | 127667.4100 | 4079.08998 2014-06-08 09:15:00 | 4079.88000 | 4081.50000 | 4079.18000 | 4079.97000 | 14.8330 | 60523.0200 | 4080.30001 2014-06-08 09:16:00 | 4079.33000 | 4079.33000 | 4076.96000 | 4078.52000 | 13.3770 | 54553.4400 | 4078.14999 2014-06-08 09:17:00 | 4077.52000 | 4078.28000 | 4076.74000 | 4077.99000 | 61.4531 | 250565.6100 | 4077.35005 2014-06-08 09:18:00 | 4076.33000 | 4076.95000 | 4076.33000 | 4076.64000 | 1.2210 | 4977.7600 | 4076.79000 2014-06-08 09:19:00 | 4076.62000 | 4078.00000 | 4076.56000 | 4078.00000 | 8.4770 | 34561.1500 | 4077.04999 2014-06-08 09:20:00 | 4078.00000 | 4081.37000 | 4078.00000 | 4079.47000 | 12.8350 | 52349.4900 | 4078.64998 2014-06-08 09:21:00 | 4078.59000 | 4078.74000 | 4078.59000 | 4078.72000 | 3.6900 | 15050.2200 | 4078.65000 2014-06-08 09:22:00 | 4078.61000 | 4079.47000 | 4078.61000 | 4079.47000 | 3.1620 | 12898.7800 | 4079.31000 2014-06-08 09:23:00 | 4079.49000 | 4081.50000 | 4079.49000 | 4081.48000 | 22.3340 | 91143.1100 | 4080.91002 2014-06-08 09:24:00 | 4081.48000 | 4082.00000 | 4081.48000 | 4081.52000 | 21.1270 | 86230.7800 | 4081.53998 2014-06-08 09:25:00 | 4081.96000 | 4083.00000 | 4081.52000 | 4083.00000 | 29.8870 | 122000.6100 | 4082.05998 2014-06-08 09:26:00 | 4082.95000 | 4083.98000 | 4081.78000 | 4082.02000 | 38.0050 | 155170.5900 | 4082.89995 2014-06-08 09:27:00 | 4082.92000 | 4083.98000 | 4081.97000 | 4083.98000 | 15.9340 | 65054.7600 | 4082.76002 2014-06-08 09:28:00 | 4083.04000 | 4084.00000 | 4081.78000 | 4081.86000 | 26.8240 | 109525.9700 | 4083.13003 2014-06-08 09:29:00 | 4081.90000 | 4082.96000 | 4081.90000 | 4082.04000 | 21.5000 | 87774.7400 | 4082.55000 2014-06-08 09:30:00 | 4082.18000 | 4082.76000 | 4081.90000 | 4082.32000 | 10.5950 | 43250.3200 | 4082.13999 2014-06-08 09:31:00 | 4082.32000 | 4082.92000 | 4081.90000 | 4082.74000 | 22.1990 | 90617.7200 | 4082.05999 2014-06-08 09:32:00 | 4082.20000 | 4083.90000 | 4082.20000 | 4082.93000 | 12.0430 | 49172.3100 | 4083.06001 2014-06-08 09:33:00 | 4082.93000 | 4082.93000 | 4081.98000 | 4082.76000 | 9.8400 | 40170.9500 | 4082.41000 2014-06-08 09:34:00 | 4082.76000 | 4082.76000 | 4081.01000 | 4081.01000 | 4.2530 | 17357.4000 | 4081.21000 2014-06-08 09:35:00 | 4081.84000 | 4081.84000 | 4079.80000 | 4079.81000 | 11.6610 | 47580.7900 | 4080.34000 2014-06-08 09:36:00 | 4079.82000 | 4079.82000 | 4077.96000 | 4077.96000 | 20.2720 | 82679.7500 | 4078.52001 2014-06-08 09:37:00 | 4077.92000 | 4079.61000 | 4077.12000 | 4078.14000 | 40.6010 | 165577.9400 | 4078.17001 2014-06-08 09:38:00 | 4078.14000 | 4078.80000 | 4078.12000 | 4078.58000 | 7.3560 | 30001.4100 | 4078.49999 2014-06-08 09:39:00 | 4078.58000 | 4078.58000 | 4077.96000 | 4077.96000 | 11.1420 | 45438.3000 | 4078.11001 2014-06-08 09:40:00 | 4077.18000 | 4077.98000 | 4076.33000 | 4077.96000 | 42.7080 | 174111.8100 | 4076.79998 2014-06-08 09:41:00 | 4077.76000 | 4079.04000 | 4077.02000 | 4079.03000 | 75.0650 | 306130.9600 | 4078.20991 2014-06-08 09:42:00 | 4079.06000 | 4079.64000 | 4077.00000 | 4078.91000 | 37.5550 | 153186.7300 | 4078.99995 2014-06-08 09:43:00 | 4078.89000 | 4079.94000 | 4077.33000 | 4079.94000 | 33.8110 | 137890.4300 | 4078.27001 2014-06-08 09:44:00 | 4079.91000 | 4083.00000 | 4079.91000 | 4083.00000 | 21.1350 | 86247.4500 | 4080.78997 2014-06-08 09:45:00 | 4080.79000 | 4081.95000 | 4080.00000 | 4080.00000 | 19.9750 | 81518.3800 | 4081.01998 2014-06-08 09:46:00 | 4080.00000 | 4080.02000 | 4080.00000 | 4080.02000 | 1.6740 | 6829.9300 | 4080.00000 2014-06-08 09:47:00 | 4080.14000 | 4080.66000 | 4080.00000 | 4080.66000 | 10.2670 | 41890.0500 | 4080.06999 2014-06-08 09:48:00 | 4079.64000 | 4079.64000 | 4078.00000 | 4078.97000 | 13.4320 | 54786.7000 | 4078.82001 2014-06-08 09:49:00 | 4080.02000 | 4081.73000 | 4078.02000 | 4081.73000 | 18.2600 | 74490.3000 | 4079.43000 2014-06-08 09:50:00 | 4081.64000 | 4081.78000 | 4079.07000 | 4079.17000 | 6.6270 | 27044.8500 | 4081.01000 2014-06-08 09:51:00 | 4079.56000 | 4080.10000 | 4079.56000 | 4080.07000 | 6.3830 | 26042.4200 | 4079.96000 2014-06-08 09:52:00 | 4080.11000 | 4080.62000 | 4080.09000 | 4080.11000 | 7.3510 | 29993.0800 | 4080.14000 2014-06-08 09:53:00 | 4080.12000 | 4080.12000 | 4078.31000 | 4079.64000 | 59.1150 | 241145.3600 | 4079.25993 2014-06-08 09:54:00 | 4080.48000 | 4084.44000 | 4080.48000 | 4084.44000 | 120.7531 | 493014.5100 | 4082.83009 2014-06-08 09:55:00 | 4084.42000 | 4085.00000 | 4081.77000 | 4084.97000 | 140.4791 | 573817.7000 | 4084.71997 2014-06-08 09:56:00 | 4085.00000 | 4086.00000 | 4083.44000 | 4086.00000 | 179.1451 | 731805.7600 | 4084.98978 2014-06-08 09:57:00 | 4085.96000 | 4090.98000 | 4085.96000 | 4086.07000 | 132.8199 | 543108.4700 | 4089.06000 2014-06-08 09:58:00 | 4086.07000 | 4087.98000 | 4085.97000 | 4087.27000 | 37.7090 | 154111.3600 | 4086.85999 2014-06-08 09:59:00 | 4087.96000 | 4088.03000 | 4085.25000 | 4087.80000 | 96.5581 | 394605.0000 | 4086.70996 2014-06-08 10:00:00 | 4087.76000 | 4089.00000 | 4086.76000 | 4089.00000 | 90.6740 | 370665.3200 | 4087.89009 2014-06-08 10:01:00 | 4088.50000 | 4094.78000 | 4088.08000 | 4094.00000 | 148.1410 | 606195.8900 | 4092.02004 2014-06-08 10:02:00 | 4094.00000 | 4094.02000 | 4090.00000 | 4090.00000 | 71.4410 | 292319.4900 | 4091.76002 2014-06-08 10:03:00 | 4090.20000 | 4091.77000 | 4088.18000 | 4091.00000 | 37.6640 | 154022.0700 | 4089.37004 2014-06-08 10:04:00 | 4091.00000 | 4091.00000 | 4088.00000 | 4088.47000 | 80.8389 | 330564.9000 | 4089.17998 2014-06-08 10:05:00 | 4088.12000 | 4088.12000 | 4085.42000 | 4087.50000 | 33.9660 | 138811.9200 | 4086.78997 2014-06-08 10:06:00 | 4087.43000 | 4088.17000 | 4086.07000 | 4088.04000 | 43.0170 | 175828.7200 | 4087.41997 2014-06-08 10:07:00 | 4087.10000 | 4089.11000 | 4087.08000 | 4088.48000 | 26.2500 | 107330.3900 | 4088.78000 2014-06-08 10:08:00 | 4087.14000 | 4088.98000 | 4087.14000 | 4087.84000 | 22.6310 | 92513.4800 | 4087.91001 2014-06-08 10:09:00 | 4088.00000 | 4088.30000 | 4085.20000 | 4085.20000 | 45.5000 | 185950.4500 | 4086.82000 2014-06-08 10:10:00 | 4085.00000 | 4087.82000 | 4084.97000 | 4085.02000 | 34.6710 | 141654.4600 | 4085.68001 2014-06-08 10:11:00 | 4085.00000 | 4088.00000 | 4085.00000 | 4087.90000 | 59.2910 | 242248.2000 | 4085.75001 2014-06-08 10:12:00 | 4086.48000 | 4087.48000 | 4085.09000 | 4086.76000 | 25.0460 | 102350.6300 | 4086.50998 2014-06-08 10:13:00 | 4086.74000 | 4086.78000 | 4085.46000 | 4085.76000 | 54.7090 | 223545.1700 | 4086.07999 2014-06-08 10:14:00 | 4085.25000 | 4085.49000 | 4085.25000 | 4085.36000 | 7.7300 | 31579.8100 | 4085.36000 2014-06-08 10:15:00 | 4085.36000 | 4085.37000 | 4084.02000 | 4084.48000 | 36.5200 | 149187.2800 | 4085.08000 2014-06-08 10:16:00 | 4084.20000 | 4084.89000 | 4084.00000 | 4084.00000 | 15.9940 | 65322.0300 | 4084.16002 2014-06-08 10:17:00 | 4083.72000 | 4086.86000 | 4083.72000 | 4085.97000 | 41.2590 | 168541.7800 | 4084.96999 2014-06-08 10:18:00 | 4086.50000 | 4086.50000 | 4085.42000 | 4085.97000 | 17.2630 | 70538.1700 | 4086.09001 2014-06-08 10:19:00 | 4085.90000 | 4085.96000 | 4085.02000 | 4085.96000 | 16.6360 | 67969.2100 | 4085.66998 2014-06-08 10:20:00 | 4085.98000 | 4088.00000 | 4085.98000 | 4086.96000 | 26.0550 | 106482.7900 | 4086.84997 2014-06-08 10:21:00 | 4086.96000 | 4086.96000 | 4084.92000 | 4084.92000 | 17.5770 | 71810.0700 | 4085.45999 2014-06-08 10:22:00 | 4084.88000 | 4085.36000 | 4083.88000 | 4084.03000 | 44.7761 | 182901.2200 | 4084.79996 2014-06-08 10:23:00 | 4084.01000 | 4084.10000 | 4081.47000 | 4081.47000 | 27.9790 | 114243.5800 | 4083.18999 2014-06-08 10:24:00 | 4082.45000 | 4084.50000 | 4082.36000 | 4084.39000 | 11.9490 | 48786.2700 | 4082.87000 2014-06-08 10:25:00 | 4084.39000 | 4084.74000 | 4081.80000 | 4081.80000 | 7.2390 | 29567.7300 | 4084.50000 2014-06-08 10:26:00 | 4084.17000 | 4084.18000 | 4083.56000 | 4083.56000 | 1.9620 | 8012.7900 | 4083.99000 2014-06-08 10:27:00 | 4082.49000 | 4083.24000 | 4081.52000 | 4082.03000 | 18.5260 | 75629.7900 | 4082.35998 2014-06-08 10:28:00 | 4082.03000 | 4084.41000 | 4082.03000 | 4083.01000 | 39.3990 | 160877.4300 | 4083.28999 2014-06-08 10:29:00 | 4084.21000 | 4084.23000 | 4083.02000 | 4083.02000 | 11.5740 | 47262.3500 | 4083.49001 2014-06-08 10:30:00 | 4083.03000 | 4083.07000 | 4082.01000 | 4082.94000 | 21.4230 | 87465.2200 | 4082.77002 2014-06-08 10:31:00 | 4083.05000 | 4083.05000 | 4083.05000 | 4083.05000 | 0.0290 | 118.4100 | 4083.05000 2014-06-08 10:32:00 | 4083.05000 | 4083.08000 | 4082.92000 | 4083.00000 | 19.2740 | 78695.6300 | 4082.99002 2014-06-08 10:33:00 | 4083.03000 | 4083.11000 | 4083.03000 | 4083.09000 | 2.0090 | 8202.9000 | 4083.08000 2014-06-08 10:34:00 | 4083.11000 | 4083.46000 | 4083.07000 | 4083.07000 | 19.9680 | 81532.0000 | 4083.12999 2014-06-08 10:35:00 | 4083.83000 | 4083.83000 | 4083.15000 | 4083.74000 | 8.1900 | 33445.0700 | 4083.65000 2014-06-08 10:36:00 | 4083.74000 | 4083.74000 | 4081.07000 | 4083.02000 | 20.2900 | 82842.0000 | 4082.90000 2014-06-08 10:37:00 | 4081.63000 | 4082.88000 | 4079.99000 | 4081.36000 | 105.4110 | 430213.0600 | 4081.29003 2014-06-08 10:38:00 | 4081.36000 | 4081.66000 | 4080.22000 | 4081.66000 | 28.4940 | 116290.1300 | 4081.21003 2014-06-08 10:39:00 | 4081.31000 | 4082.75000 | 4081.31000 | 4082.06000 | 5.6440 | 23039.1700 | 4082.06001 2014-06-08 10:40:00 | 4082.75000 | 4083.00000 | 4082.08000 | 4083.00000 | 7.5240 | 30719.3500 | 4082.85001 2014-06-08 10:41:00 | 4083.00000 | 4083.00000 | 4082.99000 | 4083.00000 | 1.7530 | 7157.5000 | 4083.00000 2014-06-08 10:42:00 | 4083.00000 | 4083.15000 | 4082.90000 | 4083.15000 | 6.7500 | 27560.5100 | 4083.04000 2014-06-08 10:43:00 | 4082.17000 | 4082.17000 | 4082.08000 | 4082.08000 | 1.1390 | 4649.5100 | 4082.09000 2014-06-08 10:44:00 | 4082.96000 | 4082.97000 | 4081.68000 | 4082.23000 | 22.9810 | 93816.1300 | 4082.33001 2014-06-08 10:45:00 | 4081.67000 | 4082.80000 | 4080.00000 | 4081.34000 | 31.3230 | 127856.9300 | 4081.89002 2014-06-08 10:46:00 | 4080.08000 | 4081.00000 | 4079.99000 | 4079.99000 | 8.3470 | 34059.4500 | 4080.43999 2014-06-08 10:47:00 | 4079.88000 | 4080.78000 | 4079.83000 | 4080.78000 | 10.8530 | 44282.0600 | 4080.17001 2014-06-08 10:48:00 | 4080.05000 | 4080.78000 | 4079.62000 | 4080.78000 | 35.5960 | 145232.0600 | 4080.00997 2014-06-08 10:49:00 | 4080.68000 | 4080.70000 | 4079.63000 | 4080.20000 | 33.5120 | 136736.4000 | 4080.22002 2014-06-08 10:50:00 | 4080.04000 | 4082.00000 | 4080.02000 | 4081.10000 | 7.3810 | 30115.6200 | 4080.15000 2014-06-08 10:51:00 | 4082.00000 | 4082.00000 | 4081.10000 | 4081.10000 | 0.7850 | 3204.1500 | 4081.71000 2014-06-08 10:52:00 | 4081.24000 | 4082.00000 | 4081.10000 | 4081.73000 | 7.9690 | 32524.9000 | 4081.43000 2014-06-08 10:53:00 | 4081.73000 | 4082.99000 | 4081.00000 | 4082.79000 | 71.8119 | 293154.3200 | 4082.25003 2014-06-08 10:54:00 | 4082.79000 | 4082.97000 | 4081.53000 | 4082.97000 | 15.9300 | 65031.9000 | 4082.35000 2014-06-08 10:55:00 | 4082.90000 | 4082.90000 | 4081.00000 | 4081.79000 | 12.2510 | 50007.1900 | 4081.89000 2014-06-08 10:56:00 | 4081.02000 | 4082.51000 | 4081.02000 | 4081.67000 | 47.4990 | 193897.1000 | 4082.12999 2014-06-08 10:57:00 | 4082.63000 | 4082.74000 | 4080.59000 | 4082.28000 | 36.9250 | 150721.6700 | 4081.83005 2014-06-08 10:58:00 | 4081.51000 | 4082.58000 | 4080.91000 | 4082.55000 | 39.5020 | 161243.1900 | 4081.90002 2014-06-08 10:59:00 | 4082.51000 | 4082.51000 | 4080.54000 | 4082.23000 | 12.8550 | 52471.4100 | 4081.78998 2014-06-08 11:00:00 | 4081.68000 | 4082.55000 | 4081.67000 | 4082.55000 | 7.8380 | 31994.5600 | 4081.98000 2014-06-08 11:01:00 | 4082.55000 | 4082.80000 | 4082.55000 | 4082.80000 | 10.1330 | 41369.8200 | 4082.68001 2014-06-08 11:02:00 | 4082.80000 | 4083.06000 | 4082.76000 | 4083.06000 | 9.1330 | 37290.0100 | 4083.00001 2014-06-08 11:03:00 | 4083.15000 | 4083.15000 | 4083.06000 | 4083.14000 | 1.8200 | 7431.2800 | 4083.12000 2014-06-08 11:04:00 | 4083.14000 | 4083.39000 | 4082.03000 | 4082.23000 | 22.2280 | 90755.8000 | 4082.94999 2014-06-08 11:05:00 | 4082.23000 | 4083.79000 | 4082.22000 | 4082.44000 | 14.8180 | 60502.9500 | 4083.06999 2014-06-08 11:06:00 | 4082.46000 | 4082.58000 | 4082.46000 | 4082.56000 | 6.0390 | 24654.5300 | 4082.55000 2014-06-08 11:07:00 | 4082.93000 | 4082.93000 | 4080.00000 | 4082.12000 | 12.8870 | 52601.4900 | 4081.74999 2014-06-08 11:08:00 | 4082.02000 | 4082.02000 | 4080.53000 | 4080.68000 | 15.2960 | 62427.4400 | 4081.28999 2014-06-08 11:09:00 | 4080.68000 | 4081.41000 | 4080.44000 | 4080.44000 | 19.5160 | 79650.0400 | 4081.26998 2014-06-08 11:10:00 | 4081.50000 | 4082.10000 | 4081.36000 | 4081.48000 | 9.7940 | 39975.6200 | 4081.64001 2014-06-08 11:11:00 | 4082.70000 | 4083.00000 | 4081.78000 | 4082.05000 | 1.8790 | 7671.2900 | 4082.64000 2014-06-08 11:12:00 | 4082.21000 | 4082.28001 | 4082.21000 | 4082.28000 | 10.4140 | 42512.8600 | 4082.28001 2014-06-08 11:13:00 | 4082.32000 | 4082.32000 | 4081.47000 | 4081.79000 | 17.3460 | 70797.7000 | 4081.49998 2014-06-08 11:14:00 | 4081.87000 | 4082.21000 | 4081.87000 | 4082.17000 | 5.0810 | 20741.5400 | 4082.18000 2014-06-08 11:15:00 | 4081.50000 | 4081.50000 | 4081.50000 | 4081.50000 | 1.3310 | 5432.4800 | 4081.50000 2014-06-08 11:16:00 | 4082.06000 | 4082.06000 | 4082.06000 | 4082.06000 | 1.1010 | 4494.3500 | 4082.06000 2014-06-08 11:17:00 | 4081.89000 | 4082.47000 | 4081.47000 | 4082.47000 | 17.0310 | 69512.2600 | 4081.51000 2014-06-08 11:18:00 | 4082.46000 | 4082.96000 | 4082.46000 | 4082.96000 | 11.4440 | 46722.3500 | 4082.69001 2014-06-08 11:19:00 | 4082.46000 | 4082.46000 | 4081.52000 | 4081.96000 | 18.4400 | 75271.6300 | 4081.98000 2014-06-08 11:20:00 | 4081.89000 | 4081.98000 | 4081.84000 | 4081.98000 | 0.3690 | 1506.2300 | 4081.92000 2014-06-08 11:21:00 | 4081.98000 | 4081.98000 | 4081.52000 | 4081.52000 | 7.0990 | 28976.9300 | 4081.83000 2014-06-08 11:22:00 | 4081.92000 | 4082.00000 | 4081.54000 | 4082.00000 | 4.5400 | 18532.1800 | 4081.98000 2014-06-08 11:23:00 | 4082.00000 | 4082.00000 | 4081.62000 | 4081.99000 | 5.8300 | 23797.6300 | 4081.93000 2014-06-08 11:24:00 | 4081.64000 | 4082.00000 | 4081.64000 | 4081.67000 | 1.5710 | 6412.3000 | 4081.67000 2014-06-08 11:25:00 | 4082.00000 | 4082.00000 | 4081.50000 | 4081.80000 | 11.5560 | 47168.4100 | 4081.71999 2014-06-08 11:26:00 | 4081.52000 | 4081.58000 | 4081.47000 | 4081.49000 | 13.7040 | 55932.6000 | 4081.48001 2014-06-08 11:27:00 | 4081.50000 | 4081.50000 | 4081.48000 | 4081.50000 | 0.5300 | 2163.1900 | 4081.50000 2014-06-08 11:28:00 | 4081.49000 | 4081.54000 | 4081.47000 | 4081.48000 | 27.4600 | 112077.2700 | 4081.47000 2014-06-08 11:29:00 | 4081.48000 | 4081.48000 | 4080.69000 | 4081.41000 | 6.9710 | 28449.3300 | 4081.10000 2014-06-08 11:30:00 | 4081.43000 | 4081.64000 | 4080.22000 | 4081.64000 | 9.9900 | 40766.1000 | 4080.69000 2014-06-08 11:31:00 | 4080.95000 | 4081.00000 | 4080.95000 | 4080.95000 | 1.1030 | 4501.2900 | 4080.95000 2014-06-08 11:32:00 | 4080.95000 | 4081.64000 | 4080.95000 | 4081.64000 | 2.9620 | 12087.9600 | 4081.01000 2014-06-08 11:33:00 | 4081.64000 | 4081.64000 | 4080.94000 | 4080.96000 | 5.5400 | 22609.8600 | 4081.20000 2014-06-08 11:34:00 | 4080.95000 | 4080.96000 | 4080.67000 | 4080.71000 | 6.4950 | 26504.9500 | 4080.81999 2014-06-08 11:35:00 | 4080.69000 | 4080.95000 | 4079.08000 | 4079.12000 | 39.4390 | 160911.2800 | 4079.99999 2014-06-08 11:36:00 | 4079.96000 | 4081.95000 | 4079.00000 | 4081.95000 | 21.6690 | 88416.0200 | 4080.29999 2014-06-08 11:37:00 | 4081.95000 | 4081.95000 | 4079.00000 | 4080.81000 | 45.7231 | 186566.9700 | 4080.37003 2014-06-08 11:38:00 | 4080.81000 | 4081.06000 | 4080.10000 | 4081.00000 | 18.1620 | 74110.5300 | 4080.53001 2014-06-08 11:39:00 | 4080.84000 | 4080.84000 | 4079.00000 | 4079.02000 | 18.7670 | 76566.1600 | 4079.82999 2014-06-08 11:40:00 | 4079.02000 | 4079.02000 | 4078.02000 | 4078.70000 | 20.2260 | 82493.9800 | 4078.60998 2014-06-08 11:41:00 | 4079.88000 | 4081.71000 | 4078.90000 | 4080.75000 | 47.0550 | 191996.6200 | 4080.25994 2014-06-08 11:42:00 | 4080.75000 | 4080.75000 | 4078.99000 | 4079.96000 | 42.4160 | 173043.8600 | 4079.67996 2014-06-08 11:43:00 | 4079.69000 | 4080.23000 | 4079.69000 | 4080.23000 | 11.1230 | 45380.4300 | 4079.87001 2014-06-08 11:44:00 | 4080.23000 | 4081.64000 | 4079.03000 | 4081.21000 | 56.9480 | 232386.1600 | 4080.66997 2014-06-08 11:45:00 | 4081.12000 | 4081.12000 | 4079.06000 | 4080.05000 | 9.0290 | 36840.8700 | 4080.28000 2014-06-08 11:46:00 | 4080.03000 | 4080.04000 | 4079.85000 | 4079.85000 | 7.1170 | 29036.4900 | 4079.87999 2014-06-08 11:47:00 | 4080.33000 | 4080.52000 | 4079.32000 | 4080.18000 | 7.2960 | 29769.1300 | 4080.19999 2014-06-08 11:48:00 | 4079.45000 | 4079.56000 | 4079.42000 | 4079.54000 | 8.1820 | 33378.1600 | 4079.46000 2014-06-08 11:49:00 | 4079.60000 | 4079.60000 | 4078.67000 | 4078.67000 | 16.8570 | 68765.3900 | 4079.33999 2014-06-08 11:50:00 | 4078.67000 | 4078.67000 | 4076.14000 | 4076.14000 | 9.0800 | 37020.8400 | 4077.19000 2014-06-08 11:51:00 | 4077.37000 | 4077.74000 | 4076.21000 | 4077.43000 | 34.2950 | 139829.4800 | 4077.25996 2014-06-08 11:52:00 | 4076.90000 | 4077.10000 | 4076.87000 | 4076.89000 | 5.2280 | 21314.2700 | 4076.95000 2014-06-08 11:53:00 | 4076.87000 | 4078.90000 | 4076.87000 | 4077.98000 | 64.5710 | 263316.5300 | 4077.94002 2014-06-08 11:54:00 | 4078.08000 | 4078.30000 | 4077.90000 | 4078.18000 | 3.2750 | 13355.9500 | 4078.15000 2014-06-08 11:55:00 | 4078.18000 | 4079.00000 | 4078.18000 | 4078.45000 | 5.5800 | 22757.4800 | 4078.40000 2014-06-08 11:56:00 | 4078.64000 | 4079.50000 | 4078.53000 | 4078.53000 | 4.0240 | 16413.7300 | 4078.96000 2014-06-08 11:57:00 | 4079.04000 | 4079.84000 | 4079.04000 | 4079.84000 | 3.8280 | 15616.3400 | 4079.50000 2014-06-08 11:58:00 | 4079.10000 | 4079.54000 | 4079.00000 | 4079.00000 | 9.7630 | 39823.5900 | 4079.03001 2014-06-08 11:59:00 | 4078.95000 | 4079.90000 | 4078.66000 | 4079.03000 | 27.0270 | 110249.6500 | 4079.23998 2014-06-08 12:00:00 | 4078.80000 | 4078.80000 | 4078.80000 | 4078.80000 | 0.1000 | 407.8800 | 4078.80000 2014-06-08 12:01:00 | 4078.97000 | 4079.88000 | 4078.97000 | 4079.70000 | 8.5480 | 34873.2700 | 4079.70000 2014-06-08 12:02:00 | 4078.99000 | 4079.58000 | 4078.99000 | 4079.06000 | 6.7140 | 27388.0100 | 4079.24001 2014-06-08 12:03:00 | . | . | . | . | . | . | . 2014-06-08 12:04:00 | 4079.86000 | 4080.00000 | 4079.86000 | 4080.00000 | 4.2250 | 17237.5300 | 4079.89001 2014-06-08 12:05:00 | 4079.20000 | 4080.00000 | 4078.74000 | 4078.74000 | 24.8480 | 101357.4300 | 4079.09999 2014-06-08 12:06:00 | 4079.94000 | 4079.98000 | 4078.78000 | 4079.97000 | 45.4350 | 185337.0600 | 4079.16994 2014-06-08 12:07:00 | 4079.98000 | 4080.52000 | 4079.74000 | 4079.74000 | 50.0451 | 204182.3300 | 4079.96994 2014-06-08 12:08:00 | 4080.02000 | 4080.52000 | 4079.11000 | 4080.07000 | 5.2300 | 21336.2800 | 4079.59000 2014-06-08 12:09:00 | 4080.04000 | 4080.13000 | 4079.36000 | 4079.43000 | 18.7120 | 76337.0400 | 4079.58001 2014-06-08 12:10:00 | 4079.11000 | 4080.04000 | 4079.11000 | 4079.35000 | 18.2000 | 74245.7200 | 4079.43000 2014-06-08 12:11:00 | . | . | . | . | . | . | . 2014-06-08 12:12:00 | 4079.50000 | 4079.50000 | 4079.20000 | 4079.20000 | 5.2970 | 21607.7000 | 4079.23000 2014-06-08 12:13:00 | 4079.96000 | 4079.96000 | 4079.81000 | 4079.92000 | 1.2620 | 5148.8200 | 4079.89000 2014-06-08 12:14:00 | 4079.92000 | 4080.00000 | 4079.90000 | 4079.99000 | 9.4990 | 38755.6500 | 4079.97000 2014-06-08 12:15:00 | 4080.00000 | 4080.00000 | 4080.00000 | 4080.00000 | 9.5310 | 38886.4800 | 4080.00000 2014-06-08 12:16:00 | 4079.98000 | 4080.00000 | 4079.98000 | 4080.00000 | 7.0630 | 28816.9400 | 4079.99001 2014-06-08 12:17:00 | 4080.00000 | 4080.17000 | 4079.88000 | 4080.11000 | 42.9100 | 175072.8300 | 4080.00000 2014-06-08 12:18:00 | 4080.27000 | 4080.30000 | 4080.27000 | 4080.30000 | 1.2710 | 5186.0400 | 4080.29000 2014-06-08 12:19:00 | 4080.07000 | 4081.98000 | 4080.00000 | 4081.98000 | 16.2150 | 66158.2700 | 4080.06998 2014-06-08 12:20:00 | 4080.49000 | 4082.00000 | 4080.47000 | 4081.90000 | 43.0700 | 175783.8000 | 4081.35000 2014-06-08 12:21:00 | 4081.04000 | 4081.99000 | 4081.04000 | 4081.11000 | 2.5210 | 10288.4500 | 4081.10000 2014-06-08 12:22:00 | 4081.50000 | 4082.00000 | 4081.50000 | 4081.59000 | 10.0690 | 41097.5200 | 4081.59000 2014-06-08 12:23:00 | 4081.59000 | 4082.00000 | 4081.57000 | 4082.00000 | 1.4430 | 5889.8200 | 4081.65000 2014-06-08 12:24:00 | 4081.12000 | 4081.90000 | 4081.12000 | 4081.82000 | 3.8330 | 15643.0500 | 4081.15000 2014-06-08 12:25:00 | 4081.50000 | 4081.50000 | 4080.11000 | 4080.11000 | 18.6430 | 76076.5400 | 4080.70001 2014-06-08 12:26:00 | 4080.11000 | 4081.83000 | 4080.00000 | 4080.96000 | 65.8350 | 268650.1200 | 4080.66008 2014-06-08 12:27:00 | 4081.42000 | 4081.47000 | 4081.42000 | 4081.47000 | 0.6330 | 2583.5400 | 4081.42000 2014-06-08 12:28:00 | 4080.96000 | 4080.96000 | 4080.24000 | 4080.52000 | 0.2690 | 1097.6800 | 4080.61000 2014-06-08 12:29:00 | 4080.52000 | 4081.00000 | 4080.52000 | 4081.00000 | 20.1850 | 82374.6300 | 4080.98002 2014-06-08 12:30:00 | 4081.41000 | 4081.51000 | 4081.00000 | 4081.19000 | 5.1970 | 21211.0900 | 4081.41000 2014-06-08 12:31:00 | 4081.80000 | 4082.01000 | 4081.80000 | 4082.01000 | 27.5130 | 112307.5900 | 4081.98002 2014-06-08 12:32:00 | 4082.01000 | 4082.76000 | 4081.15000 | 4081.44000 | 20.7920 | 84871.7700 | 4081.94001 2014-06-08 12:33:00 | 4081.52000 | 4082.44000 | 4081.30000 | 4081.30000 | 48.6710 | 198680.6700 | 4082.12001 2014-06-08 12:34:00 | 4081.62000 | 4082.45000 | 4081.30000 | 4081.44000 | 24.7800 | 101144.7200 | 4081.71000 2014-06-08 12:35:00 | 4081.53000 | 4082.73000 | 4081.42000 | 4082.25000 | 42.3820 | 173014.8200 | 4082.27002 2014-06-08 12:36:00 | 4082.27000 | 4082.49000 | 4081.45000 | 4081.93000 | 14.0640 | 57407.6300 | 4081.88001 2014-06-08 12:37:00 | 4081.33000 | 4081.70000 | 4080.88000 | 4081.67000 | 12.7980 | 52229.5300 | 4081.06999 2014-06-08 12:38:00 | 4081.01000 | 4081.48000 | 4080.88000 | 4080.96000 | 14.5950 | 59563.2300 | 4081.06998 2014-06-08 12:39:00 | 4080.96000 | 4081.50000 | 4080.00000 | 4080.00000 | 66.7921 | 272552.9800 | 4080.62003 2014-06-08 12:40:00 | 4080.00000 | 4080.00000 | 4078.61000 | 4079.76000 | 8.1290 | 33165.0200 | 4079.84000 2014-06-08 12:41:00 | 4079.24000 | 4079.76000 | 4079.24000 | 4079.24000 | 5.7500 | 23458.2300 | 4079.69000 2014-06-08 12:42:00 | 4079.38000 | 4080.09000 | 4079.38000 | 4079.53000 | 8.4350 | 34411.1300 | 4079.56999 2014-06-08 12:43:00 | 4079.49000 | 4079.49000 | 4078.61000 | 4079.46000 | 8.8250 | 35998.5700 | 4079.16001 2014-06-08 12:44:00 | 4079.56000 | 4080.00000 | 4078.82000 | 4080.00000 | 4.1780 | 17043.8000 | 4079.42000 2014-06-08 12:45:00 | 4079.76000 | 4080.27000 | 4078.80000 | 4079.99000 | 11.9580 | 48780.4700 | 4079.31999 2014-06-08 12:46:00 | 4078.98000 | 4079.41000 | 4078.84000 | 4079.00000 | 6.4810 | 26436.7600 | 4079.12000 2014-06-08 12:47:00 | 4079.30000 | 4079.30000 | 4078.68000 | 4078.70000 | 4.1740 | 17025.1600 | 4078.86000 2014-06-08 12:48:00 | 4078.65000 | 4078.70000 | 4078.60000 | 4078.60000 | 9.1690 | 37396.8600 | 4078.62000 2014-06-08 12:49:00 | 4078.55000 | 4078.60000 | 4078.42000 | 4078.43000 | 2.7950 | 11399.5500 | 4078.55000 2014-06-08 12:50:00 | 4078.50000 | 4078.50000 | 4077.20000 | 4077.77000 | 23.1620 | 94449.4200 | 4077.77001 2014-06-08 12:51:00 | 4077.77000 | 4077.77000 | 4076.22000 | 4076.23000 | 22.0630 | 89948.7800 | 4076.91002 2014-06-08 12:52:00 | 4076.23000 | 4077.19000 | 4076.20000 | 4077.19000 | 11.6240 | 47382.0000 | 4076.22001 2014-06-08 12:53:00 | 4076.61000 | 4078.98000 | 4076.61000 | 4077.57000 | 48.1571 | 196387.8200 | 4078.06997 2014-06-08 12:54:00 | 4079.19000 | 4079.22000 | 4077.78000 | 4079.19000 | 23.9560 | 97700.5300 | 4078.32998 2014-06-08 12:55:00 | 4078.56000 | 4081.46000 | 4078.26000 | 4079.93000 | 71.1119 | 290140.9000 | 4080.06003 2014-06-08 12:56:00 | 4079.86000 | 4079.86000 | 4078.77000 | 4079.47000 | 7.2800 | 29694.4200 | 4078.90000 2014-06-08 12:57:00 | 4078.98000 | 4078.98000 | 4078.85000 | 4078.96000 | 1.8460 | 7529.7400 | 4078.95000 2014-06-08 12:58:00 | 4079.15000 | 4079.26000 | 4079.13000 | 4079.26000 | 0.9600 | 3916.0300 | 4079.20000 2014-06-08 12:59:00 | 4079.26000 | 4079.60000 | 4078.28000 | 4078.87000 | 89.2990 | 364236.2500 | 4078.83998 2014-06-08 13:00:00 | 4079.95000 | 4080.02000 | 4078.20000 | 4079.68000 | 11.8160 | 48202.7100 | 4079.43999 2014-06-08 13:01:00 | 4079.29000 | 4079.72000 | 4078.40000 | 4079.06000 | 13.2000 | 53845.8900 | 4079.23000 2014-06-08 13:02:00 | 4078.44000 | 4078.44000 | 4078.00000 | 4078.00000 | 24.0180 | 97953.9000 | 4078.34999 2014-06-08 13:03:00 | 4078.00000 | 4078.30000 | 4077.96000 | 4078.06000 | 11.7030 | 47725.4400 | 4078.05001 2014-06-08 13:04:00 | 4078.00000 | 4078.00000 | 4076.68000 | 4076.79000 | 34.1320 | 139161.0400 | 4077.14002 2014-06-08 13:05:00 | 4076.45000 | 4077.91000 | 4076.40000 | 4077.41000 | 75.0640 | 306038.2100 | 4077.03007 2014-06-08 13:06:00 | 4077.42000 | 4077.99000 | 4076.14000 | 4077.56000 | 29.5030 | 120288.4100 | 4077.16002 2014-06-08 13:07:00 | 4077.56000 | 4079.75000 | 4077.56000 | 4079.60000 | 20.7630 | 84679.0100 | 4078.36002 2014-06-08 13:08:00 | 4079.58000 | 4079.58000 | 4078.14000 | 4078.52000 | 24.1960 | 98697.0400 | 4079.05998 2014-06-08 13:09:00 | 4078.66000 | 4079.90000 | 4077.78000 | 4079.48000 | 28.0740 | 114507.0200 | 4078.76003 2014-06-08 13:10:00 | 4079.50000 | 4079.80000 | 4077.93000 | 4078.70000 | 70.0889 | 285894.2100 | 4079.01998 2014-06-08 13:11:00 | 4079.00000 | 4079.49000 | 4079.00000 | 4079.40000 | 5.7240 | 23348.6700 | 4079.08001 2014-06-08 13:12:00 | 4079.63000 | 4079.64000 | 4078.80000 | 4078.83000 | 15.1490 | 61797.8300 | 4079.33000 2014-06-08 13:13:00 | 4078.77000 | 4078.78000 | 4078.19000 | 4078.41000 | 5.2420 | 21379.4100 | 4078.48000 2014-06-08 13:14:00 | 4077.45000 | 4078.29000 | 4077.01000 | 4078.11000 | 62.3211 | 254113.5600 | 4077.49002 2014-06-08 13:15:00 | 4077.88000 | 4077.88000 | 4077.68000 | 4077.80000 | 19.5940 | 79898.7600 | 4077.72002 2014-06-08 13:16:00 | 4077.92000 | 4078.24000 | 4077.92000 | 4077.99000 | 12.0800 | 49263.1600 | 4078.08000 2014-06-08 13:17:00 | 4078.10000 | 4078.52000 | 4078.09000 | 4078.32000 | 3.5070 | 14302.3900 | 4078.24000 2014-06-08 13:18:00 | 4079.17000 | 4079.27000 | 4078.36000 | 4078.36000 | 18.6280 | 75981.4600 | 4078.87999 2014-06-08 13:19:00 | 4078.44000 | 4079.00000 | 4078.44000 | 4079.00000 | 1.0330 | 4213.5900 | 4078.98000 2014-06-08 13:20:00 | 4079.39000 | 4079.61000 | 4079.39000 | 4079.61000 | 0.3760 | 1533.9200 | 4079.57000 2014-06-08 13:21:00 | 4078.50000 | 4080.04000 | 4078.44000 | 4080.00000 | 81.7429 | 333478.3800 | 4079.60006 2014-06-08 13:22:00 | 4078.53000 | 4081.29000 | 4078.53000 | 4080.37000 | 67.1380 | 273946.3900 | 4080.34997 2014-06-08 13:23:00 | 4080.74000 | 4081.40000 | 4079.87000 | 4079.87000 | 8.3820 | 34204.8000 | 4080.74000 2014-06-08 13:24:00 | 4080.67000 | 4080.97000 | 4079.91000 | 4079.91000 | 79.7800 | 325531.1800 | 4080.36000 2014-06-08 13:25:00 | 4079.91000 | 4080.98000 | 4079.89000 | 4080.96000 | 4.6930 | 19149.8900 | 4080.52000 2014-06-08 13:26:00 | 4079.97000 | 4080.04000 | 4079.97000 | 4080.04000 | 2.4340 | 9930.7800 | 4080.03000 2014-06-08 13:27:00 | 4080.91000 | 4081.00000 | 4080.04000 | 4080.04000 | 14.6130 | 59634.5500 | 4080.92001 2014-06-08 13:28:00 | 4080.91000 | 4080.91000 | 4080.07000 | 4080.09000 | 2.1580 | 8805.6900 | 4080.49000 2014-06-08 13:29:00 | 4080.91000 | 4081.42000 | 4080.11000 | 4080.11000 | 59.0199 | 240858.0000 | 4080.96000 2014-06-08 13:30:00 | 4080.28000 | 4081.00000 | 4080.00000 | 4080.21000 | 26.9970 | 110158.5300 | 4080.39998 2014-06-08 13:31:00 | 4080.25000 | 4080.37000 | 4078.07000 | 4079.09000 | 64.9899 | 265093.9600 | 4079.00000 2014-06-08 13:32:00 | 4078.91000 | 4081.00000 | 4078.21000 | 4079.50000 | 41.9210 | 171004.4600 | 4079.21001 2014-06-08 13:33:00 | 4079.52000 | 4080.85000 | 4079.50000 | 4080.77000 | 65.7200 | 268132.9500 | 4079.93000 2014-06-08 13:34:00 | 4080.69000 | 4080.71000 | 4079.50000 | 4079.71000 | 31.6470 | 129114.0600 | 4079.81998 2014-06-08 13:35:00 | 4079.69000 | 4080.89000 | 4079.69000 | 4080.68000 | 82.3360 | 335954.1000 | 4080.27992 2014-06-08 13:36:00 | 4079.96000 | 4079.96000 | 4078.57000 | 4079.45000 | 12.9830 | 52965.0200 | 4079.57001 2014-06-08 13:37:00 | 4078.82000 | 4080.76000 | 4078.00000 | 4079.23000 | 70.7249 | 288478.4300 | 4078.88009 2014-06-08 13:38:00 | 4079.28000 | 4080.31000 | 4079.00000 | 4079.36000 | 43.5460 | 177652.1700 | 4079.63996 2014-06-08 13:39:00 | 4079.59000 | 4079.62000 | 4078.19000 | 4078.19000 | 29.0630 | 118545.0000 | 4078.90002 2014-06-08 13:40:00 | 4078.19000 | 4078.77000 | 4078.19000 | 4078.74000 | 5.1020 | 20809.5000 | 4078.69000 2014-06-08 13:41:00 | 4078.46000 | 4078.46000 | 4078.00000 | 4078.36000 | 4.2750 | 17434.7000 | 4078.28999 2014-06-08 13:42:00 | 4078.36000 | 4079.86000 | 4078.00000 | 4078.82000 | 22.3660 | 91224.4800 | 4078.70998 2014-06-08 13:43:00 | 4078.87000 | 4078.87000 | 4078.00000 | 4078.45000 | 15.3890 | 62762.2600 | 4078.38000 2014-06-08 13:44:00 | 4078.02000 | 4078.09000 | 4078.00000 | 4078.09000 | 14.4490 | 58923.2000 | 4078.01000 2014-06-08 13:45:00 | 4077.81000 | 4078.75000 | 4077.00000 | 4077.41000 | 18.7850 | 76597.2700 | 4077.57998 2014-06-08 13:46:00 | 4078.45000 | 4078.70000 | 4077.09000 | 4077.84000 | 33.1730 | 135277.9100 | 4077.95002 2014-06-08 13:47:00 | 4078.13000 | 4079.96000 | 4077.90000 | 4079.88000 | 25.4420 | 103770.1100 | 4078.69001 2014-06-08 13:48:00 | 4079.24000 | 4079.98000 | 4078.22000 | 4079.00000 | 11.5120 | 46956.7100 | 4078.94001 2014-06-08 13:49:00 | 4079.97000 | 4080.00000 | 4079.28000 | 4079.82000 | 9.6940 | 39550.4900 | 4079.89001 2014-06-08 13:50:00 | 4079.89000 | 4083.00000 | 4079.89000 | 4082.00000 | 61.1600 | 249676.4300 | 4082.35000 2014-06-08 13:51:00 | 4082.00000 | 4088.00000 | 4082.00000 | 4085.36000 | 181.5032 | 741446.0300 | 4085.03014 2014-06-08 13:52:00 | 4085.36000 | 4088.00000 | 4084.35000 | 4087.93000 | 75.0551 | 306712.5400 | 4086.49991 2014-06-08 13:53:00 | 4087.13000 | 4089.97000 | 4086.50000 | 4086.50000 | 86.2320 | 352560.4700 | 4088.51004 2014-06-08 13:54:00 | 4087.10000 | 4088.93000 | 4086.50000 | 4087.30000 | 20.3090 | 83011.6900 | 4087.43000 2014-06-08 13:55:00 | 4087.30000 | 4087.33000 | 4083.00000 | 4084.10000 | 103.7970 | 423999.3500 | 4084.88992 2014-06-08 13:56:00 | 4084.11000 | 4087.33000 | 4083.14000 | 4087.00000 | 52.2220 | 213346.8400 | 4085.38003 2014-06-08 13:57:00 | 4086.08000 | 4087.66000 | 4084.13000 | 4086.96000 | 28.4500 | 116250.5100 | 4086.13000 2014-06-08 13:58:00 | 4086.91000 | 4087.00000 | 4084.20000 | 4084.22000 | 81.3460 | 332361.0100 | 4085.76992 2014-06-08 13:59:00 | 4084.22000 | 4084.22000 | 4082.90000 | 4083.48000 | 31.7530 | 129669.9200 | 4083.71002 2014-06-08 14:00:00 | 4083.46000 | 4085.00000 | 4082.50000 | 4083.42000 | 15.2890 | 62432.7800 | 4083.51000 2014-06-08 14:01:00 | 4083.62000 | 4084.00000 | 4082.72000 | 4083.69000 | 26.2020 | 106988.4000 | 4083.22001 2014-06-08 14:02:00 | 4084.00000 | 4084.76000 | 4083.19000 | 4084.50000 | 34.8970 | 142516.1500 | 4083.90997 2014-06-08 14:03:00 | 4084.50000 | 4085.00000 | 4083.98000 | 4083.98000 | 14.2070 | 58023.5700 | 4084.14999 2014-06-08 14:04:00 | 4083.27000 | 4083.35000 | 4082.41000 | 4083.31000 | 45.5370 | 185930.3500 | 4083.05997 2014-06-08 14:05:00 | 4083.36000 | 4084.07000 | 4082.44000 | 4082.65000 | 38.7400 | 158181.0600 | 4083.15000 2014-06-08 14:06:00 | 4082.65000 | 4083.25000 | 4082.61000 | 4082.90000 | 3.4210 | 13966.9900 | 4082.72000 2014-06-08 14:07:00 | 4082.61000 | 4082.80000 | 4082.13000 | 4082.30000 | 12.8770 | 52568.0900 | 4082.31999 2014-06-08 14:08:00 | 4082.31000 | 4082.32000 | 4082.00000 | 4082.02000 | 6.1810 | 25231.3500 | 4082.08000 2014-06-08 14:09:00 | 4082.00000 | 4082.08000 | 4081.00000 | 4081.00000 | 10.0580 | 41055.8600 | 4081.91000 2014-06-08 14:10:00 | 4081.10000 | 4081.44000 | 4081.06000 | 4081.06000 | 8.2720 | 33759.9700 | 4081.23000 2014-06-08 14:11:00 | 4080.54000 | 4081.06000 | 4080.00000 | 4080.00000 | 26.2250 | 107001.1800 | 4080.11997 2014-06-08 14:12:00 | 4081.03000 | 4081.39000 | 4080.01000 | 4080.69000 | 44.6870 | 182352.5500 | 4080.65997 2014-06-08 14:13:00 | 4080.22000 | 4080.98000 | 4080.03000 | 4080.92000 | 6.6740 | 27235.0700 | 4080.77001 2014-06-08 14:14:00 | 4080.90000 | 4082.16000 | 4080.04000 | 4080.61000 | 35.4780 | 144777.4600 | 4080.76998 2014-06-08 14:15:00 | 4080.61000 | 4081.96000 | 4080.12000 | 4081.48000 | 62.1120 | 253480.4800 | 4081.02003 2014-06-08 14:16:00 | 4080.93000 | 4080.93000 | 4080.12000 | 4080.15000 | 7.0720 | 28857.9100 | 4080.59000 2014-06-08 14:17:00 | 4080.55000 | 4080.55000 | 4080.02000 | 4080.04000 | 5.4380 | 22188.0100 | 4080.18000 2014-06-08 14:18:00 | 4080.25000 | 4080.25000 | 4077.97000 | 4077.97000 | 44.7480 | 182551.1900 | 4079.53998 2014-06-08 14:19:00 | 4077.08000 | 4077.08000 | 4073.88000 | 4075.96000 | 111.3061 | 453662.4400 | 4075.80989 2014-06-08 14:20:00 | 4076.11000 | 4077.57000 | 4074.62000 | 4076.00000 | 31.9150 | 130095.1200 | 4076.29996 2014-06-08 14:21:00 | 4077.49000 | 4078.78000 | 4077.49000 | 4078.75000 | 35.8430 | 146182.4900 | 4078.41003 2014-06-08 14:22:00 | 4077.82000 | 4077.82000 | 4076.02000 | 4076.87000 | 25.0390 | 102094.5000 | 4077.41999 2014-06-08 14:23:00 | 4077.61000 | 4077.62000 | 4075.00000 | 4075.41000 | 15.4400 | 62926.4500 | 4075.55000 2014-06-08 14:24:00 | 4075.38000 | 4081.00000 | 4075.35000 | 4079.00000 | 103.1761 | 420813.0900 | 4078.58990 2014-06-08 14:25:00 | 4078.88000 | 4078.88000 | 4077.00000 | 4077.93000 | 7.9490 | 32414.3000 | 4077.78000 2014-06-08 14:26:00 | 4077.94000 | 4077.94000 | 4076.00000 | 4076.02000 | 3.8800 | 15817.0500 | 4076.56000 2014-06-08 14:27:00 | 4076.02000 | 4077.71000 | 4074.00000 | 4074.99000 | 59.6219 | 242961.7500 | 4075.04003 2014-06-08 14:28:00 | 4074.99000 | 4075.90000 | 4073.63000 | 4075.90000 | 25.6910 | 104668.7400 | 4074.14001 2014-06-08 14:29:00 | 4075.90000 | 4075.93000 | 4074.37000 | 4075.87000 | 7.8220 | 31876.1900 | 4075.20000 2014-06-08 14:30:00 | 4075.16000 | 4077.00000 | 4075.16000 | 4076.98000 | 20.2760 | 82659.1100 | 4076.69998 2014-06-08 14:31:00 | 4076.80000 | 4079.00000 | 4075.92000 | 4077.34000 | 75.5521 | 308084.0100 | 4077.77004 2014-06-08 14:32:00 | 4078.67000 | 4078.76000 | 4075.88000 | 4078.09000 | 79.6170 | 324649.5200 | 4077.63994 2014-06-08 14:33:00 | 4077.87000 | 4079.99000 | 4076.52000 | 4079.11000 | 12.1240 | 49452.6700 | 4078.91001 2014-06-08 14:34:00 | 4079.12000 | 4079.99000 | 4076.82000 | 4078.14000 | 48.2840 | 196952.4300 | 4079.04005 2014-06-08 14:35:00 | 4078.16000 | 4079.90000 | 4077.01000 | 4077.93000 | 14.9700 | 61048.7600 | 4078.07000 2014-06-08 14:36:00 | 4077.61000 | 4078.31000 | 4076.46000 | 4078.28000 | 55.5630 | 226573.8400 | 4077.78004 2014-06-08 14:37:00 | 4076.21000 | 4077.62000 | 4076.03000 | 4077.00000 | 4.3440 | 17710.3800 | 4076.98000 2014-06-08 14:38:00 | 4076.73000 | 4076.73000 | 4076.73000 | 4076.73000 | 1.2580 | 5128.5300 | 4076.73000 2014-06-08 14:39:00 | 4077.09000 | 4077.42000 | 4077.09000 | 4077.42000 | 7.9840 | 32552.7100 | 4077.24001 2014-06-08 14:40:00 | 4077.79000 | 4078.90000 | 4077.40000 | 4077.93000 | 30.8210 | 125681.5100 | 4077.79001 2014-06-08 14:41:00 | 4077.81000 | 4077.96000 | 4077.80000 | 4077.80000 | 1.6140 | 6581.7000 | 4077.88000 2014-06-08 14:42:00 | 4077.80000 | 4077.80000 | 4076.20000 | 4076.20000 | 1.6330 | 6657.8400 | 4077.06000 2014-06-08 14:43:00 | 4077.00000 | 4077.40000 | 4076.11000 | 4076.56000 | 15.7850 | 64348.0500 | 4076.52998 2014-06-08 14:44:00 | 4076.57000 | 4076.57000 | 4076.00000 | 4076.50000 | 26.9640 | 109909.9600 | 4076.17003 2014-06-08 14:45:00 | 4076.50000 | 4076.55000 | 4075.76000 | 4076.00000 | 8.9900 | 36643.8700 | 4076.07000 2014-06-08 14:46:00 | 4075.79000 | 4078.00000 | 4075.12000 | 4076.53000 | 46.2690 | 188633.5700 | 4076.88999 2014-06-08 14:47:00 | 4076.69000 | 4077.00000 | 4076.51000 | 4076.51000 | 9.5440 | 38908.0700 | 4076.70001 2014-06-08 14:48:00 | 4076.51000 | 4079.10000 | 4076.03000 | 4078.96000 | 31.4580 | 128275.5300 | 4077.67998 2014-06-08 14:49:00 | 4078.96000 | 4078.98000 | 4076.18000 | 4077.62000 | 16.1430 | 65829.7100 | 4077.91001 2014-06-08 14:50:00 | 4076.22000 | 4077.45000 | 4076.22000 | 4077.39000 | 8.3040 | 33850.7200 | 4076.44001 2014-06-08 14:51:00 | 4076.52000 | 4078.00000 | 4076.52000 | 4077.44000 | 10.9290 | 44563.8000 | 4077.57000 2014-06-08 14:52:00 | 4078.02000 | 4078.02000 | 4076.61000 | 4077.04000 | 13.7550 | 56085.8600 | 4077.48998 2014-06-08 14:53:00 | 4076.58000 | 4077.42000 | 4076.58000 | 4076.94000 | 12.8820 | 52520.0900 | 4077.01001 2014-06-08 14:54:00 | 4076.03000 | 4076.03000 | 4075.70000 | 4075.95000 | 12.7690 | 52046.3800 | 4076.00000 2014-06-08 14:55:00 | 4075.75000 | 4075.95000 | 4075.68000 | 4075.68000 | 6.4380 | 26239.6300 | 4075.74000 2014-06-08 14:56:00 | 4075.70000 | 4075.70000 | 4075.14000 | 4075.14000 | 5.7110 | 23274.3800 | 4075.36000 2014-06-08 14:57:00 | 4075.14000 | 4075.70000 | 4075.14000 | 4075.70000 | 2.3280 | 9487.3300 | 4075.31000 2014-06-08 14:58:00 | 4075.70000 | 4075.70000 | 4075.69000 | 4075.70000 | 2.3300 | 9496.3800 | 4075.70000 2014-06-08 14:59:00 | 4075.16000 | 4075.20000 | 4074.99000 | 4074.99000 | 11.7600 | 47923.5100 | 4075.13000 2014-06-08 15:00:00 | 4074.61000 | 4074.61000 | 4073.31000 | 4074.00000 | 14.4080 | 58696.7500 | 4073.89999 2014-06-08 15:01:00 | 4074.00000 | 4075.50000 | 4073.81000 | 4074.98000 | 27.2900 | 111199.3600 | 4074.73000 2014-06-08 15:02:00 | 4074.97000 | 4074.98000 | 4074.96000 | 4074.97000 | 10.2590 | 41805.1000 | 4074.97000 2014-06-08 15:03:00 | 4074.97000 | 4074.97000 | 4074.44000 | 4074.44000 | 6.8890 | 28071.0700 | 4074.77000 2014-06-08 15:04:00 | 4074.32000 | 4075.00000 | 4074.24000 | 4075.00000 | 21.7030 | 88430.1400 | 4074.56002 2014-06-08 15:05:00 | 4074.99000 | 4074.99000 | 4074.36000 | 4074.38000 | 7.3700 | 30028.4600 | 4074.42000 2014-06-08 15:06:00 | 4074.97000 | 4076.00000 | 4074.54000 | 4076.00000 | 34.7590 | 141647.4200 | 4075.12999 2014-06-08 15:07:00 | 4075.30000 | 4075.97000 | 4075.14000 | 4075.95000 | 8.4120 | 34286.1300 | 4075.86000 2014-06-08 15:08:00 | 4075.95000 | 4078.00000 | 4075.95000 | 4076.26000 | 24.0990 | 98241.6800 | 4076.58999 2014-06-08 15:09:00 | 4076.26000 | 4076.98000 | 4076.26000 | 4076.29000 | 1.1600 | 4728.6900 | 4076.45000 2014-06-08 15:10:00 | 4076.96000 | 4076.96000 | 4075.80000 | 4075.98000 | 8.2330 | 33559.7400 | 4076.25001 2014-06-08 15:11:00 | 4075.98000 | 4075.98000 | 4075.48000 | 4075.48000 | 1.6440 | 6700.7200 | 4075.86000 2014-06-08 15:12:00 | 4075.55000 | 4075.57000 | 4075.45000 | 4075.56000 | 1.6380 | 6675.7400 | 4075.54000 2014-06-08 15:13:00 | 4075.22000 | 4075.61000 | 4075.00000 | 4075.61000 | 34.6100 | 141043.5700 | 4075.23000 2014-06-08 15:14:00 | 4075.61000 | 4075.61000 | 4074.00000 | 4075.00000 | 30.9010 | 125919.5100 | 4074.93001 2014-06-08 15:15:00 | 4075.02000 | 4075.30000 | 4074.00000 | 4075.02000 | 54.0611 | 220292.8800 | 4074.89001 2014-06-08 15:16:00 | 4075.02000 | 4075.02000 | 4074.02000 | 4074.09000 | 29.2290 | 119103.7600 | 4074.84999 2014-06-08 15:17:00 | 4074.94000 | 4074.94000 | 4074.00000 | 4074.00000 | 13.2180 | 53853.1600 | 4074.22999 2014-06-08 15:18:00 | 4074.02000 | 4074.02000 | 4073.77000 | 4073.77000 | 15.9710 | 65065.4800 | 4073.98000 2014-06-08 15:19:00 | 4073.77000 | 4073.79000 | 4072.69000 | 4073.32000 | 27.4560 | 111827.7400 | 4072.97997 2014-06-08 15:20:00 | 4072.16000 | 4072.98000 | 4072.02000 | 4072.57000 | 9.8190 | 39987.7600 | 4072.49000 2014-06-08 15:21:00 | 4074.31000 | 4074.35000 | 4073.49000 | 4073.49000 | 19.3980 | 79026.8000 | 4073.96999 2014-06-08 15:22:00 | 4073.43000 | 4073.43000 | 4073.06000 | 4073.06000 | 3.1050 | 12647.0200 | 4073.11000 2014-06-08 15:23:00 | 4073.31000 | 4074.61000 | 4073.31000 | 4073.98000 | 17.5560 | 71517.9100 | 4073.69998 2014-06-08 15:24:00 | 4073.35000 | 4074.00000 | 4072.88000 | 4073.48000 | 31.2900 | 127458.4400 | 4073.46000 2014-06-08 15:25:00 | 4074.97000 | 4074.97000 | 4072.05000 | 4072.05000 | 15.6280 | 63652.8400 | 4072.99999 2014-06-08 15:26:00 | 4072.05000 | 4072.05000 | 4070.00000 | 4071.53000 | 109.8820 | 447324.3000 | 4070.95006 2014-06-08 15:27:00 | 4071.50000 | 4071.50000 | 4068.78000 | 4068.78000 | 33.5850 | 136681.8500 | 4069.72996 2014-06-08 15:28:00 | 4068.73000 | 4071.00000 | 4068.12000 | 4070.98000 | 86.4370 | 351742.2700 | 4069.34994 2014-06-08 15:29:00 | 4071.00000 | 4072.04000 | 4070.00000 | 4070.00000 | 18.7940 | 76494.6300 | 4070.16002 2014-06-08 15:30:00 | 4069.02000 | 4072.28000 | 4069.00000 | 4071.15000 | 18.5390 | 75460.9300 | 4070.39000 2014-06-08 15:31:00 | 4071.44000 | 4071.44000 | 4068.72000 | 4070.36000 | 10.3820 | 42257.6500 | 4070.28001 2014-06-08 15:32:00 | 4070.36000 | 4071.89000 | 4069.00000 | 4069.65000 | 76.9251 | 313116.6300 | 4070.40991 2014-06-08 15:33:00 | 4069.63000 | 4070.27000 | 4068.00000 | 4069.79000 | 54.0500 | 219937.4200 | 4069.15000 2014-06-08 15:34:00 | 4069.76000 | 4070.83000 | 4068.22000 | 4069.73000 | 35.7960 | 145692.3900 | 4070.06997 2014-06-08 15:35:00 | 4070.59000 | 4071.32000 | 4069.51000 | 4070.01000 | 29.3690 | 119553.7700 | 4070.74999 2014-06-08 15:36:00 | 4069.48000 | 4070.13000 | 4067.81000 | 4068.15000 | 45.6790 | 185852.3200 | 4068.65999 2014-06-08 15:37:00 | 4070.10000 | 4070.98000 | 4068.00000 | 4069.79000 | 47.1109 | 191698.6800 | 4069.09001 2014-06-08 15:38:00 | 4069.71000 | 4070.00000 | 4068.54000 | 4070.00000 | 34.9960 | 142413.6000 | 4069.42997 2014-06-08 15:39:00 | 4069.97000 | 4070.04000 | 4069.00000 | 4070.02000 | 13.9000 | 56572.6100 | 4069.97000 2014-06-08 15:40:00 | 4070.02000 | 4071.00000 | 4070.02000 | 4070.98000 | 12.1880 | 49614.5000 | 4070.76999 2014-06-08 15:41:00 | 4070.98000 | 4071.29000 | 4070.00000 | 4070.03000 | 33.4330 | 136093.9300 | 4070.65002 2014-06-08 15:42:00 | 4070.03000 | 4070.86000 | 4070.00000 | 4070.24000 | 7.0890 | 28855.1700 | 4070.41000 2014-06-08 15:43:00 | 4070.82000 | 4071.01000 | 4070.22000 | 4070.98000 | 8.7060 | 35440.3900 | 4070.79999 2014-06-08 15:44:00 | 4070.23000 | 4070.98000 | 4070.22000 | 4070.22000 | 1.8360 | 7472.9700 | 4070.25000 2014-06-08 15:45:00 | 4070.91000 | 4071.29000 | 4070.91000 | 4071.29000 | 13.1510 | 53538.9500 | 4071.09000 2014-06-08 15:46:00 | 4071.29000 | 4072.67000 | 4071.00000 | 4072.64000 | 17.7520 | 72284.8900 | 4071.93001 2014-06-08 15:47:00 | 4073.40000 | 4073.40000 | 4071.88000 | 4073.23000 | 58.5330 | 238381.3000 | 4072.60004 2014-06-08 15:48:00 | 4073.02000 | 4073.50000 | 4072.16000 | 4072.16000 | 18.2700 | 74417.0100 | 4073.18000 2014-06-08 15:49:00 | 4072.16000 | 4073.18000 | 4072.10000 | 4072.41000 | 5.7960 | 23604.4200 | 4072.53999 2014-06-08 15:50:00 | 4072.07000 | 4073.15000 | 4071.77000 | 4072.00000 | 13.5350 | 55119.1600 | 4072.33998 2014-06-08 15:51:00 | 4072.00000 | 4073.17000 | 4072.00000 | 4072.96000 | 7.5850 | 30889.4400 | 4072.43999 2014-06-08 15:52:00 | 4072.05000 | 4072.05000 | 4071.95000 | 4071.97000 | 7.9580 | 32404.8200 | 4071.98000 2014-06-08 15:53:00 | 4071.74000 | 4071.74000 | 4071.69000 | 4071.69000 | 5.7140 | 23265.8100 | 4071.72001 2014-06-08 15:54:00 | 4071.62000 | 4071.71000 | 4071.62000 | 4071.71000 | 0.3210 | 1307.0100 | 4071.69000 2014-06-08 15:55:00 | 4071.71000 | 4071.97000 | 4071.71000 | 4071.97000 | 0.3970 | 1616.4800 | 4071.74000 2014-06-08 15:56:00 | 4071.71000 | 4071.71000 | 4070.21000 | 4071.34000 | 48.8700 | 198930.5100 | 4070.61000 2014-06-08 15:57:00 | 4071.46000 | 4071.47000 | 4070.01000 | 4071.03000 | 13.7480 | 55966.2900 | 4070.86999 2014-06-08 15:58:00 | 4070.76000 | 4070.76000 | 4070.00000 | 4070.52000 | 7.4050 | 30139.4200 | 4070.13999 2014-06-08 15:59:00 | 4070.49000 | 4070.52000 | 4070.49000 | 4070.50000 | 4.4370 | 18060.8600 | 4070.51000 2014-06-08 16:00:00 | 4070.50000 | 4070.67000 | 4070.50000 | 4070.65000 | 3.8560 | 15696.1600 | 4070.58000 2014-06-08 16:01:00 | 4070.54000 | 4070.54000 | 4069.00000 | 4069.96000 | 43.8250 | 178360.3400 | 4069.82995 2014-06-08 16:02:00 | 4069.92000 | 4069.94000 | 4069.00000 | 4069.08000 | 21.6390 | 88053.9000 | 4069.21999 2014-06-08 16:03:00 | 4069.88000 | 4069.88000 | 4069.00000 | 4069.00000 | 11.1460 | 45355.0100 | 4069.16999 2014-06-08 16:04:00 | 4069.00000 | 4069.03000 | 4069.00000 | 4069.02000 | 2.3150 | 9419.7800 | 4069.02000 2014-06-08 16:05:00 | 4069.02000 | 4069.03000 | 4069.00000 | 4069.00000 | 7.9420 | 32316.0400 | 4069.01000 2014-06-08 16:06:00 | 4069.00000 | 4069.00000 | 4069.00000 | 4069.00000 | 1.5300 | 6225.5700 | 4069.00000 2014-06-08 16:07:00 | 4069.00000 | 4069.03000 | 4069.00000 | 4069.03000 | 3.3510 | 13635.2200 | 4069.00000 2014-06-08 16:08:00 | 4069.03000 | 4069.03000 | 4068.22000 | 4068.36000 | 11.8410 | 48173.7300 | 4068.38000 2014-06-08 16:09:00 | 4068.22000 | 4068.93000 | 4068.00000 | 4068.83000 | 4.9310 | 20059.7100 | 4068.08000 2014-06-08 16:10:00 | 4068.83000 | 4068.83000 | 4067.67000 | 4068.83000 | 0.8810 | 3584.3300 | 4068.48000 2014-06-08 16:11:00 | 4068.76000 | 4069.03000 | 4067.54000 | 4067.54000 | 5.6940 | 23167.6300 | 4068.78001 2014-06-08 16:12:00 | 4067.90000 | 4067.90000 | 4067.61000 | 4067.61000 | 1.4310 | 5820.9000 | 4067.71000 2014-06-08 16:13:00 | 4068.95000 | 4069.99000 | 4068.95000 | 4069.99000 | 10.6990 | 43537.1900 | 4069.28000 2014-06-08 16:14:00 | 4069.99000 | 4070.07000 | 4069.94000 | 4069.94000 | 19.8040 | 80602.4800 | 4070.01002 2014-06-08 16:15:00 | 4069.77000 | 4069.77000 | 4068.02000 | 4068.04000 | 12.0160 | 48893.1800 | 4069.00999 2014-06-08 16:16:00 | 4068.04000 | 4068.04000 | 4068.00000 | 4068.00000 | 4.9220 | 20022.8100 | 4068.02000 2014-06-08 16:17:00 | 4068.48000 | 4068.77000 | 4068.02000 | 4068.75000 | 7.9920 | 32515.5200 | 4068.51000 2014-06-08 16:18:00 | 4068.77000 | 4068.77000 | 4068.02000 | 4068.02000 | 6.3500 | 25836.1900 | 4068.69000 2014-06-08 16:19:00 | 4068.02000 | 4069.33000 | 4068.00000 | 4068.59000 | 21.0450 | 85630.5500 | 4068.92997 2014-06-08 16:20:00 | 4068.99000 | 4069.03000 | 4068.01000 | 4068.03000 | 7.3130 | 29752.4700 | 4068.44001 2014-06-08 16:21:00 | 4068.03000 | 4069.00000 | 4068.03000 | 4068.08000 | 6.7100 | 27300.7200 | 4068.66000 2014-06-08 16:22:00 | . | . | . | . | . | . | . 2014-06-08 16:23:00 | 4068.97000 | 4070.00000 | 4068.97000 | 4070.00000 | 3.1520 | 12827.3700 | 4069.60000 2014-06-08 16:24:00 | 4069.34000 | 4069.34000 | 4068.00000 | 4068.58000 | 36.1000 | 146863.5000 | 4068.24000 2014-06-08 16:25:00 | 4068.74000 | 4069.68000 | 4068.00000 | 4068.00000 | 11.4090 | 46418.7800 | 4068.61000 2014-06-08 16:26:00 | 4068.02000 | 4068.57000 | 4068.00000 | 4068.07000 | 14.4940 | 58965.2200 | 4068.25001 2014-06-08 16:27:00 | 4068.04000 | 4069.03000 | 4068.04000 | 4069.03000 | 1.0230 | 4162.0800 | 4068.51000 2014-06-08 16:28:00 | 4068.23000 | 4068.98000 | 4068.22000 | 4068.22000 | 0.4780 | 1944.8900 | 4068.80000 2014-06-08 16:29:00 | 4068.08000 | 4068.74000 | 4068.08000 | 4068.14000 | 1.5660 | 6370.7200 | 4068.15000 2014-06-08 16:30:00 | 4068.28000 | 4068.90000 | 4068.00000 | 4068.19000 | 10.9760 | 44651.1300 | 4068.06999 2014-06-08 16:31:00 | 4068.26000 | 4068.26000 | 4067.61000 | 4067.61000 | 0.6500 | 2644.0300 | 4067.74000 2014-06-08 16:32:00 | 4067.40000 | 4068.09000 | 4067.03000 | 4067.03000 | 6.8520 | 27871.6900 | 4067.67000 2014-06-08 16:33:00 | 4067.03000 | 4067.05000 | 4066.85000 | 4066.89000 | 21.1530 | 86029.1500 | 4067.00002 2014-06-08 16:34:00 | 4066.98000 | 4067.06000 | 4066.98000 | 4067.04000 | 7.1410 | 29042.4600 | 4067.00000 2014-06-08 16:35:00 | 4067.04000 | 4067.06000 | 4067.04000 | 4067.06000 | 2.1280 | 8654.6800 | 4067.05000 2014-06-08 16:36:00 | 4067.76000 | 4068.55000 | 4067.00000 | 4067.13000 | 21.1270 | 85933.3800 | 4067.46998 2014-06-08 16:37:00 | 4067.92000 | 4067.92000 | 4067.64000 | 4067.71000 | 8.0980 | 32940.1000 | 4067.68000 2014-06-08 16:38:00 | 4068.87000 | 4068.87000 | 4067.00000 | 4067.00000 | 18.0060 | 73245.2000 | 4067.81998 2014-06-08 16:39:00 | 4067.00000 | 4067.02000 | 4066.55000 | 4066.55000 | 2.7380 | 11135.4500 | 4067.00000 2014-06-08 16:40:00 | 4067.46000 | 4067.46000 | 4066.01000 | 4066.03000 | 1.5500 | 6302.7500 | 4066.29000 2014-06-08 16:41:00 | 4066.67000 | 4066.67000 | 4066.03000 | 4066.05000 | 14.7010 | 59783.4700 | 4066.63000 2014-06-08 16:42:00 | 4066.50000 | 4066.84000 | 4066.50000 | 4066.52000 | 2.2600 | 9190.4500 | 4066.57000 2014-06-08 16:43:00 | 4066.52000 | 4068.19000 | 4066.50000 | 4066.66000 | 39.2270 | 159524.9700 | 4066.70997 2014-06-08 16:44:00 | 4067.55000 | 4067.86000 | 4066.50000 | 4066.50000 | 15.4640 | 62894.5400 | 4067.16002 2014-06-08 16:45:00 | 4066.51000 | 4066.51000 | 4066.50000 | 4066.51000 | 1.6120 | 6555.2100 | 4066.51000 2014-06-08 16:46:00 | 4066.51000 | 4068.00000 | 4066.51000 | 4068.00000 | 22.4560 | 91329.3200 | 4067.02998 2014-06-08 16:47:00 | 4066.66000 | 4067.14000 | 4066.55000 | 4067.14000 | 5.5170 | 22435.5800 | 4066.63000 2014-06-08 16:48:00 | 4066.64000 | 4067.55000 | 4066.06000 | 4067.00000 | 12.9000 | 52463.0300 | 4066.90000 2014-06-08 16:49:00 | 4066.61000 | 4067.81000 | 4066.53000 | 4067.81000 | 7.6280 | 31022.8800 | 4066.97000 2014-06-08 16:50:00 | 4066.97000 | 4066.97000 | 4066.97000 | 4066.97000 | 0.2370 | 963.8700 | 4066.97000 2014-06-08 16:51:00 | 4066.92000 | 4067.68000 | 4066.92000 | 4066.99000 | 5.0700 | 20621.5000 | 4067.36000 2014-06-08 16:52:00 | 4066.99000 | 4068.00000 | 4066.99000 | 4068.00000 | 5.1740 | 21045.8600 | 4067.62001 2014-06-08 16:53:00 | 4067.04000 | 4069.99000 | 4067.04000 | 4069.36000 | 21.4870 | 87431.8400 | 4069.05998 2014-06-08 16:54:00 | 4069.36000 | 4069.80000 | 4069.36000 | 4069.78000 | 3.0760 | 12518.3500 | 4069.68000 2014-06-08 16:55:00 | 4069.69000 | 4069.85000 | 4069.06000 | 4069.77000 | 8.1480 | 33159.6500 | 4069.67000 2014-06-08 16:56:00 | 4068.36000 | 4069.54000 | 4068.21000 | 4068.21000 | 2.8620 | 11643.5400 | 4068.32000 2014-06-08 16:57:00 | 4068.21000 | 4069.16000 | 4068.21000 | 4069.16000 | 5.0170 | 20414.3300 | 4069.03000 2014-06-08 16:58:00 | 4069.16000 | 4069.18000 | 4068.39000 | 4069.00000 | 2.4100 | 9806.4400 | 4069.06000 2014-06-08 16:59:00 | 4068.27000 | 4068.27000 | 4068.27000 | 4068.27000 | 0.1820 | 740.4300 | 4068.27000 2014-06-08 17:00:00 | 4068.38000 | 4068.38000 | 4066.05000 | 4066.27000 | 28.8470 | 117321.9200 | 4067.03998 2014-06-08 17:01:00 | 4066.40000 | 4067.80000 | 4066.01000 | 4067.39000 | 43.5450 | 177068.2400 | 4066.32995 2014-06-08 17:02:00 | 4067.43000 | 4067.43000 | 4066.71000 | 4067.33000 | 7.9660 | 32397.8500 | 4067.01999 2014-06-08 17:03:00 | 4067.33000 | 4068.30000 | 4066.37000 | 4068.30000 | 10.4010 | 42303.3300 | 4067.24000 2014-06-08 17:04:00 | 4067.22000 | 4069.00000 | 4067.12000 | 4067.14000 | 12.7150 | 51727.0100 | 4068.18998 2014-06-08 17:05:00 | 4067.09000 | 4067.17000 | 4067.09000 | 4067.17000 | 1.1800 | 4799.2200 | 4067.14000 2014-06-08 17:06:00 | 4067.87000 | 4067.87000 | 4066.13000 | 4066.15000 | 6.1640 | 25067.1400 | 4066.70001 2014-06-08 17:07:00 | 4066.13000 | 4066.97000 | 4066.00000 | 4066.80000 | 11.4740 | 46657.6300 | 4066.38001 2014-06-08 17:08:00 | 4066.86000 | 4066.86000 | 4065.44000 | 4065.98000 | 41.0210 | 166786.4000 | 4065.88001 2014-06-08 17:09:00 | 4066.80000 | 4066.80000 | 4066.80000 | 4066.80000 | 1.3260 | 5392.5800 | 4066.80000 2014-06-08 17:10:00 | 4066.80000 | 4066.80000 | 4066.11000 | 4066.11000 | 12.2380 | 49762.5900 | 4066.23999 2014-06-08 17:11:00 | 4066.11000 | 4066.78000 | 4063.20000 | 4063.99000 | 41.7230 | 169605.1100 | 4065.03003 2014-06-08 17:12:00 | 4063.89000 | 4066.82000 | 4063.76000 | 4066.50000 | 41.1080 | 167136.9400 | 4065.79998 2014-06-08 17:13:00 | 4066.80000 | 4068.00000 | 4066.54000 | 4067.34000 | 37.7200 | 153442.9400 | 4067.95000 2014-06-08 17:14:00 | 4067.63000 | 4068.23000 | 4067.63000 | 4068.23000 | 6.7110 | 27299.9900 | 4067.95000 2014-06-08 17:15:00 | 4068.23000 | 4068.78000 | 4065.98000 | 4068.44000 | 15.5470 | 63254.2000 | 4068.57999 2014-06-08 17:16:00 | 4068.46000 | 4069.99000 | 4068.46000 | 4068.86000 | 19.1730 | 78014.7300 | 4068.99001 2014-06-08 17:17:00 | 4068.89000 | 4070.00000 | 4067.09000 | 4069.04000 | 32.7610 | 133304.4700 | 4069.00001 2014-06-08 17:18:00 | 4069.04000 | 4070.03000 | 4069.02000 | 4070.03000 | 7.4330 | 30250.9400 | 4069.82001 2014-06-08 17:19:00 | 4070.02000 | 4072.00000 | 4070.00000 | 4070.23000 | 32.9590 | 134159.6400 | 4070.49999 2014-06-08 17:20:00 | 4070.20000 | 4071.57000 | 4068.59000 | 4068.82000 | 34.0660 | 138666.1800 | 4070.51997 2014-06-08 17:21:00 | 4068.82000 | 4070.77000 | 4068.10000 | 4068.10000 | 21.5550 | 87701.6900 | 4068.73997 2014-06-08 17:22:00 | 4068.10000 | 4068.81000 | 4068.10000 | 4068.15000 | 21.6670 | 88144.5700 | 4068.14998 2014-06-08 17:23:00 | 4068.81000 | 4069.64000 | 4065.63000 | 4069.28000 | 48.3190 | 196561.3100 | 4067.98999 2014-06-08 17:24:00 | 4067.29000 | 4071.00000 | 4067.27000 | 4071.00000 | 16.9070 | 68791.8100 | 4068.83999 2014-06-08 17:25:00 | 4071.14000 | 4071.15000 | 4068.03000 | 4068.04000 | 21.2810 | 86590.5600 | 4068.91001 2014-06-08 17:26:00 | 4068.40000 | 4068.40000 | 4065.63000 | 4065.63000 | 26.4860 | 107730.1300 | 4067.43997 2014-06-08 17:27:00 | 4065.63000 | 4067.33000 | 4065.63000 | 4067.33000 | 11.2380 | 45699.7300 | 4066.53999 2014-06-08 17:28:00 | 4068.02000 | 4068.03000 | 4068.00000 | 4068.03000 | 2.1480 | 8738.1200 | 4068.02000 2014-06-08 17:29:00 | 4068.03000 | 4069.10000 | 4066.09000 | 4066.09000 | 0.6860 | 2789.7700 | 4066.72000 2014-06-08 17:30:00 | 4066.29000 | 4066.65000 | 4066.10000 | 4066.12000 | 4.8800 | 19843.5500 | 4066.30000 2014-06-08 17:31:00 | 4066.12000 | 4066.61000 | 4066.12000 | 4066.40000 | 14.5910 | 59333.4700 | 4066.44000 2014-06-08 17:32:00 | 4067.09000 | 4068.89000 | 4066.10000 | 4066.67000 | 25.1330 | 102227.5600 | 4067.46002 2014-06-08 17:33:00 | 4066.70000 | 4066.77000 | 4065.00000 | 4065.00000 | 39.9630 | 162466.1300 | 4065.41003 2014-06-08 17:34:00 | 4064.94000 | 4064.94000 | 4063.95000 | 4064.00000 | 13.5170 | 54935.7100 | 4064.18999 2014-06-08 17:35:00 | 4063.84000 | 4063.84000 | 4062.76000 | 4062.84000 | 35.7990 | 145453.9300 | 4063.06999 2014-06-08 17:36:00 | 4062.79000 | 4062.79000 | 4062.11000 | 4062.78000 | 14.4900 | 58869.3400 | 4062.76000 2014-06-08 17:37:00 | 4062.79000 | 4064.98000 | 4062.79000 | 4064.98000 | 9.1610 | 37232.2200 | 4064.21000 2014-06-08 17:38:00 | 4065.02000 | 4065.11000 | 4064.22000 | 4064.22000 | 5.9820 | 24315.9300 | 4064.85000 2014-06-08 17:39:00 | 4065.00000 | 4065.11000 | 4065.00000 | 4065.11000 | 0.6700 | 2723.5700 | 4065.03000 2014-06-08 17:40:00 | . | . | . | . | . | . | . 2014-06-08 17:41:00 | 4065.14000 | 4066.17000 | 4065.14000 | 4066.17000 | 1.8440 | 7497.6800 | 4065.99000 2014-06-08 17:42:00 | 4067.70000 | 4067.70000 | 4066.34000 | 4067.68000 | 2.2320 | 9076.8300 | 4066.68000 2014-06-08 17:43:00 | 4066.75000 | 4066.76000 | 4066.70000 | 4066.76000 | 0.4170 | 1695.8300 | 4066.74000 2014-06-08 17:44:00 | 4066.94000 | 4066.94000 | 4066.94000 | 4066.94000 | 0.0130 | 52.8700 | 4066.94000 2014-06-08 17:45:00 | 4066.90000 | 4067.97000 | 4066.90000 | 4067.95000 | 10.2600 | 41735.7600 | 4067.81000 2014-06-08 17:46:00 | 4067.49000 | 4067.97000 | 4067.47000 | 4067.97000 | 10.2700 | 41774.5200 | 4067.63000 2014-06-08 17:47:00 | 4067.61000 | 4067.96000 | 4067.61000 | 4067.96000 | 1.5030 | 6113.8900 | 4067.79000 2014-06-08 17:48:00 | . | . | . | . | . | . | . 2014-06-08 17:49:00 | 4067.61000 | 4067.61000 | 4066.46000 | 4066.46000 | 0.1100 | 447.3200 | 4066.56000 2014-06-08 17:50:00 | 4067.90000 | 4068.00000 | 4067.90000 | 4068.00000 | 2.6420 | 10747.6400 | 4067.99000 2014-06-08 17:51:00 | 4067.81000 | 4067.86000 | 4067.07000 | 4067.07000 | 4.0930 | 16648.4500 | 4067.54000 2014-06-08 17:52:00 | 4067.09000 | 4067.96000 | 4064.56000 | 4065.08000 | 13.6230 | 55382.2100 | 4065.35001 2014-06-08 17:53:00 | 4065.40000 | 4068.00000 | 4065.40000 | 4068.00000 | 14.5840 | 59317.0900 | 4067.27001 2014-06-08 17:54:00 | 4067.98000 | 4068.00000 | 4067.93000 | 4068.00000 | 6.4770 | 26348.3100 | 4067.98000 2014-06-08 17:55:00 | 4068.00000 | 4070.00000 | 4068.00000 | 4068.09000 | 30.1320 | 122610.5700 | 4069.11002 2014-06-08 17:56:00 | 4068.96000 | 4069.26000 | 4066.18000 | 4068.00000 | 19.7230 | 80250.9200 | 4068.90001 2014-06-08 17:57:00 | 4067.86000 | 4069.50000 | 4066.62000 | 4068.64000 | 27.6600 | 112528.9000 | 4068.29000 2014-06-08 17:58:00 | 4069.49000 | 4070.00000 | 4066.52000 | 4069.03000 | 7.0620 | 28736.8400 | 4069.22000 2014-06-08 17:59:00 | 4068.77000 | 4069.23000 | 4067.17000 | 4067.66000 | 8.0030 | 32557.2400 | 4068.13001 2014-06-08 18:00:00 | 4067.69000 | 4068.16000 | 4067.56000 | 4067.56000 | 0.1300 | 528.8000 | 4067.68000 2014-06-08 18:01:00 | 4067.56000 | 4068.70000 | 4067.56000 | 4068.30000 | 8.0550 | 32769.6400 | 4068.23999 2014-06-08 18:02:00 | 4068.92000 | 4068.92000 | 4067.72000 | 4067.72000 | 0.9790 | 3983.1200 | 4068.56000 2014-06-08 18:03:00 | 4067.56000 | 4068.99000 | 4067.54000 | 4067.64000 | 6.1020 | 24824.2300 | 4068.21000 2014-06-08 18:04:00 | 4067.64000 | 4069.76000 | 4067.54000 | 4068.57000 | 8.3060 | 33797.8700 | 4069.08999 2014-06-08 18:05:00 | 4068.62000 | 4069.59000 | 4068.43000 | 4068.92000 | 10.1660 | 41365.0400 | 4068.95999 2014-06-08 18:06:00 | 4068.97000 | 4069.88000 | 4068.70000 | 4069.75000 | 8.2000 | 33369.7400 | 4069.48000 2014-06-08 18:07:00 | 4068.56000 | 4070.00000 | 4068.54000 | 4069.98000 | 4.6220 | 18809.0500 | 4069.46000 2014-06-08 18:08:00 | 4069.98000 | 4071.03000 | 4068.81000 | 4071.00000 | 49.8410 | 202876.3500 | 4070.47001 2014-06-08 18:09:00 | 4069.29000 | 4072.75000 | 4069.29000 | 4070.97000 | 19.5880 | 79745.3200 | 4071.12999 2014-06-08 18:10:00 | 4070.97000 | 4072.80000 | 4067.54000 | 4071.57000 | 16.9150 | 68871.1700 | 4071.59998 2014-06-08 18:11:00 | 4071.97000 | 4071.97000 | 4070.00000 | 4070.02000 | 8.8710 | 36106.5500 | 4070.18000 2014-06-08 18:12:00 | 4070.02000 | 4070.97000 | 4068.09000 | 4068.27000 | 21.8330 | 88844.4900 | 4069.28002 2014-06-08 18:13:00 | 4068.66000 | 4068.66000 | 4068.66000 | 4068.66000 | 0.2000 | 813.7300 | 4068.66000 2014-06-08 18:14:00 | 4068.57000 | 4069.64000 | 4068.27000 | 4068.37000 | 9.8690 | 40157.6000 | 4069.06000 2014-06-08 18:15:00 | 4069.01000 | 4072.99000 | 4068.29000 | 4068.96000 | 9.6090 | 39119.3300 | 4071.11000 2014-06-08 18:16:00 | 4068.29000 | 4068.97000 | 4062.00000 | 4067.72000 | 42.6340 | 173345.7600 | 4065.90004 2014-06-08 18:17:00 | 4067.74000 | 4068.41000 | 4066.07000 | 4066.78000 | 26.8620 | 109262.9100 | 4067.56001 2014-06-08 18:18:00 | 4066.78000 | 4067.98000 | 4066.53000 | 4067.95000 | 8.5160 | 34639.2100 | 4067.54999 2014-06-08 18:19:00 | 4067.95000 | 4068.00000 | 4066.06000 | 4067.76000 | 14.6330 | 59517.3500 | 4067.34001 2014-06-08 18:20:00 | 4067.67000 | 4069.19000 | 4066.36000 | 4067.29000 | 15.9880 | 65032.5000 | 4067.57999 2014-06-08 18:21:00 | 4067.31000 | 4068.83000 | 4065.02000 | 4066.60000 | 13.7750 | 56020.5900 | 4066.82998 2014-06-08 18:22:00 | 4066.57000 | 4068.31000 | 4066.16000 | 4067.83000 | 9.6480 | 39236.6600 | 4066.82000 2014-06-08 18:23:00 | 4067.77000 | 4068.84000 | 4066.08000 | 4067.56000 | 37.4970 | 152518.3000 | 4067.47997 2014-06-08 18:24:00 | 4068.02000 | 4068.02000 | 4066.02000 | 4066.03000 | 7.5940 | 30882.4500 | 4066.69001 2014-06-08 18:25:00 | 4066.03000 | 4067.85000 | 4066.00000 | 4067.85000 | 14.9060 | 60611.6300 | 4066.25999 2014-06-08 18:26:00 | 4066.93000 | 4069.51000 | 4066.00000 | 4066.63000 | 43.4420 | 176687.4800 | 4067.20002 2014-06-08 18:27:00 | 4068.24000 | 4069.59000 | 4062.00000 | 4065.64000 | 45.0500 | 183092.6500 | 4064.21000 2014-06-08 18:28:00 | 4065.64000 | 4067.07000 | 4065.14000 | 4067.07000 | 6.7030 | 27254.7200 | 4066.05000 2014-06-08 18:29:00 | 4067.04000 | 4067.07000 | 4063.29000 | 4065.90000 | 11.8860 | 48321.6300 | 4065.41999 2014-06-08 18:30:00 | 4065.73000 | 4065.73000 | 4061.97000 | 4064.99000 | 11.5740 | 47042.1800 | 4064.47001 2014-06-08 18:31:00 | 4065.05000 | 4066.03000 | 4065.05000 | 4066.03000 | 1.6120 | 6553.0400 | 4065.16000 2014-06-08 18:32:00 | 4066.03000 | 4066.13000 | 4063.40000 | 4063.40000 | 2.6440 | 10748.8400 | 4065.37000 2014-06-08 18:33:00 | 4066.18000 | 4067.42000 | 4065.00000 | 4066.59000 | 7.8400 | 31871.2300 | 4065.21000 2014-06-08 18:34:00 | 4065.40000 | 4066.47000 | 4065.40000 | 4065.85000 | 4.8060 | 19539.1400 | 4065.57000 2014-06-08 18:35:00 | 4065.07000 | 4065.38000 | 4064.62000 | 4064.86000 | 6.5700 | 26707.6700 | 4065.09000 2014-06-08 18:36:00 | 4065.98000 | 4065.98000 | 4063.00000 | 4063.00000 | 27.6770 | 112491.3700 | 4064.43998 2014-06-08 18:37:00 | 4064.52000 | 4064.52000 | 4063.19000 | 4063.74000 | 7.1110 | 28898.0200 | 4063.85000 2014-06-08 18:38:00 | 4063.72000 | 4063.72000 | 4063.02000 | 4063.11000 | 2.0240 | 8224.0400 | 4063.26000 2014-06-08 18:39:00 | 4063.04000 | 4066.10000 | 4063.04000 | 4065.88000 | 13.6590 | 55526.4400 | 4065.19000 2014-06-08 18:40:00 | 4066.60000 | 4067.66000 | 4065.95000 | 4067.03000 | 3.3200 | 13501.1100 | 4066.60000 2014-06-08 18:41:00 | 4067.03000 | 4067.26000 | 4066.40000 | 4066.40000 | 5.7390 | 23338.6700 | 4066.68000 2014-06-08 18:42:00 | . | . | . | . | . | . | . 2014-06-08 18:43:00 | 4066.43000 | 4066.43000 | 4066.40000 | 4066.40000 | 10.6030 | 43116.1200 | 4066.41001 2014-06-08 18:44:00 | 4066.73000 | 4067.37000 | 4065.01000 | 4065.59000 | 21.7780 | 88543.4800 | 4065.72999 2014-06-08 18:45:00 | 4065.69000 | 4065.82000 | 4065.69000 | 4065.80000 | 4.2320 | 17206.3500 | 4065.77000 2014-06-08 18:46:00 | 4065.82000 | 4066.31000 | 4065.82000 | 4065.87000 | 6.5950 | 26815.6500 | 4066.05999 2014-06-08 18:47:00 | 4065.78000 | 4066.00000 | 4065.78000 | 4066.00000 | 4.3200 | 17564.5200 | 4065.86000 2014-06-08 18:48:00 | 4064.53000 | 4064.53000 | 4064.31000 | 4064.31000 | 3.4710 | 14107.7900 | 4064.47000 2014-06-08 18:49:00 | 4064.17000 | 4064.17000 | 4062.00000 | 4062.53000 | 2.2450 | 9121.0300 | 4062.82000 2014-06-08 18:50:00 | 4062.67000 | 4064.19000 | 4061.57000 | 4062.11000 | 13.0050 | 52827.8100 | 4062.11998 2014-06-08 18:51:00 | 4062.02000 | 4063.78000 | 4062.00000 | 4062.75000 | 10.9430 | 44453.7300 | 4062.30001 2014-06-08 18:52:00 | 4062.72000 | 4063.27000 | 4062.00000 | 4063.08000 | 22.3240 | 90694.9800 | 4062.67002 2014-06-08 18:53:00 | 4063.20000 | 4063.20000 | 4061.57000 | 4061.82000 | 14.5680 | 59173.9000 | 4061.90999 2014-06-08 18:54:00 | 4062.53000 | 4064.14000 | 4061.14000 | 4064.12000 | 6.7830 | 27552.6000 | 4062.01001 2014-06-08 18:55:00 | 4064.00000 | 4064.00000 | 4062.03000 | 4063.88000 | 19.7110 | 80094.0100 | 4063.42000 2014-06-08 18:56:00 | 4063.87000 | 4063.87000 | 4062.70000 | 4063.00000 | 23.0190 | 93536.1700 | 4063.42999 2014-06-08 18:57:00 | 4063.83000 | 4063.83000 | 4062.59000 | 4062.59000 | 5.8190 | 23643.2200 | 4063.11000 2014-06-08 18:58:00 | 4062.61000 | 4064.39000 | 4062.61000 | 4064.39000 | 11.3210 | 46009.6400 | 4064.10000 2014-06-08 18:59:00 | 4064.39000 | 4064.39000 | 4061.90000 | 4061.90000 | 13.8200 | 56145.8200 | 4062.65000 2014-06-08 19:00:00 | 4061.92000 | 4062.13000 | 4061.00000 | 4061.08000 | 31.0670 | 126180.0100 | 4061.53998 2014-06-08 19:01:00 | 4061.83000 | 4064.30000 | 4061.00000 | 4064.11000 | 30.7560 | 124918.8600 | 4061.60997 2014-06-08 19:02:00 | 4063.47000 | 4063.47000 | 4061.00000 | 4062.64000 | 11.9840 | 48683.7700 | 4062.40001 2014-06-08 19:03:00 | 4064.36000 | 4066.56000 | 4061.00000 | 4063.09000 | 40.7530 | 165582.9400 | 4063.09003 2014-06-08 19:04:00 | 4063.09000 | 4066.23000 | 4061.31000 | 4066.23000 | 7.8920 | 32060.3800 | 4062.39000 2014-06-08 19:05:00 | 4064.38000 | 4066.56000 | 4064.38000 | 4065.74000 | 4.3240 | 17580.4300 | 4065.78000 2014-06-08 19:06:00 | 4066.00000 | 4066.59000 | 4065.98000 | 4066.56000 | 9.7990 | 39843.6500 | 4066.09000 2014-06-08 19:07:00 | 4066.58000 | 4066.58000 | 4066.08000 | 4066.14000 | 8.2860 | 33693.0800 | 4066.26999 2014-06-08 19:08:00 | 4067.00000 | 4067.00000 | 4062.12000 | 4064.04000 | 2.4150 | 9818.9200 | 4065.81000 2014-06-08 19:09:00 | 4064.01000 | 4064.01000 | 4062.05000 | 4063.00000 | 17.1620 | 69729.6700 | 4063.03001 2014-06-08 19:10:00 | 4063.02000 | 4063.29000 | 4063.02000 | 4063.06000 | 5.1270 | 20832.2900 | 4063.25000 2014-06-08 19:11:00 | 4063.32000 | 4063.35000 | 4063.04000 | 4063.30000 | 3.2290 | 13120.5400 | 4063.34000 2014-06-08 19:12:00 | 4062.54000 | 4064.25000 | 4061.01000 | 4062.91000 | 29.0450 | 117986.4300 | 4062.18996 2014-06-08 19:13:00 | 4062.22000 | 4067.00000 | 4061.43000 | 4066.02000 | 38.3400 | 155804.7200 | 4063.76000 2014-06-08 19:14:00 | 4065.97000 | 4068.00000 | 4063.16000 | 4067.27000 | 16.6220 | 67585.6000 | 4066.03001 2014-06-08 19:15:00 | 4067.28000 | 4070.00000 | 4067.28000 | 4069.21000 | 50.5310 | 205622.3400 | 4069.23001 2014-06-08 19:16:00 | 4069.26000 | 4069.34000 | 4066.13000 | 4066.45000 | 31.1460 | 126714.3400 | 4068.39997 2014-06-08 19:17:00 | 4066.66000 | 4068.66000 | 4066.66000 | 4067.78000 | 9.5890 | 39004.1300 | 4067.59000 2014-06-08 19:18:00 | 4067.78000 | 4068.64000 | 4066.87000 | 4066.87000 | 29.1160 | 118453.6400 | 4068.32997 2014-06-08 19:19:00 | 4066.87000 | 4067.25000 | 4066.50000 | 4066.54000 | 1.8240 | 7417.5900 | 4066.66000 2014-06-08 19:20:00 | 4066.54000 | 4067.13000 | 4066.54000 | 4067.11000 | 2.5920 | 10541.9600 | 4067.11000 2014-06-08 19:21:00 | 4067.11000 | 4067.11000 | 4067.11000 | 4067.11000 | 1.0000 | 4067.1100 | 4067.11000 2014-06-08 19:22:00 | 4067.49000 | 4068.21000 | 4067.14000 | 4068.14000 | 7.3850 | 30040.2300 | 4067.73999 2014-06-08 19:23:00 | 4067.01000 | 4075.00000 | 4066.60000 | 4066.62000 | 28.0840 | 114273.5900 | 4068.99003 2014-06-08 19:24:00 | 4067.19000 | 4068.00000 | 4064.14000 | 4066.94000 | 37.0200 | 150534.7400 | 4066.31000 2014-06-08 19:25:00 | 4066.54000 | 4066.55000 | 4064.50000 | 4066.02000 | 10.0770 | 40967.6700 | 4065.45999 2014-06-08 19:26:00 | 4065.70000 | 4065.70000 | 4065.12000 | 4065.12000 | 2.2900 | 9310.1900 | 4065.58000 2014-06-08 19:27:00 | 4065.09000 | 4065.87000 | 4064.72000 | 4064.98000 | 3.3520 | 13626.0300 | 4065.04000 2014-06-08 19:28:00 | 4065.33000 | 4065.33000 | 4064.59000 | 4064.59000 | 2.8760 | 11690.1300 | 4064.72000 2014-06-08 19:29:00 | 4064.62000 | 4064.62000 | 4064.62000 | 4064.62000 | 0.2700 | 1097.4500 | 4064.62000 2014-06-08 19:30:00 | 4065.11000 | 4065.59000 | 4064.00000 | 4065.46000 | 23.8340 | 96887.4400 | 4065.09002 2014-06-08 19:31:00 | 4065.12000 | 4068.08000 | 4065.06000 | 4066.92000 | 27.0720 | 110099.3200 | 4066.91001 2014-06-08 19:32:00 | 4067.90000 | 4075.00000 | 4067.90000 | 4072.71000 | 29.4520 | 119877.4800 | 4070.27001 2014-06-08 19:33:00 | 4071.03000 | 4074.00000 | 4069.53000 | 4072.41000 | 15.8220 | 64437.6300 | 4072.66001 2014-06-08 19:34:00 | 4072.56000 | 4072.56000 | 4068.57000 | 4069.20000 | 4.7250 | 19235.4700 | 4071.00001 2014-06-08 19:35:00 | 4069.20000 | 4074.00000 | 4069.20000 | 4073.02000 | 20.1670 | 82108.0800 | 4071.40999 2014-06-08 19:36:00 | 4074.00000 | 4075.00000 | 4064.00000 | 4072.96000 | 25.0000 | 101802.1600 | 4072.09000 2014-06-08 19:37:00 | 4071.79000 | 4072.87000 | 4066.59000 | 4066.65000 | 7.7780 | 31649.7300 | 4069.14000 2014-06-08 19:38:00 | 4067.91000 | 4067.91000 | 4066.11000 | 4066.11000 | 4.0260 | 16376.4500 | 4067.67000 2014-06-08 19:39:00 | 4066.69000 | 4066.69000 | 4066.55000 | 4066.63000 | 15.0270 | 61108.3300 | 4066.56999 2014-06-08 19:40:00 | 4068.71000 | 4070.54000 | 4066.07000 | 4068.79000 | 19.1650 | 77967.3200 | 4068.20998 2014-06-08 19:41:00 | 4068.79000 | 4068.88000 | 4068.18000 | 4068.18000 | 22.7250 | 92450.7800 | 4068.23997 2014-06-08 19:42:00 | 4069.66000 | 4071.00000 | 4068.87000 | 4071.00000 | 2.5030 | 10185.2400 | 4069.21000 2014-06-08 19:43:00 | 4072.25000 | 4072.25000 | 4067.70000 | 4068.30000 | 13.4310 | 54653.5200 | 4069.21000 2014-06-08 19:44:00 | 4068.33000 | 4068.98000 | 4067.71000 | 4068.20000 | 8.8320 | 35932.1000 | 4068.40000 2014-06-08 19:45:00 | 4068.00000 | 4068.00000 | 4065.00000 | 4065.51000 | 3.0250 | 12298.9700 | 4065.78000 2014-06-08 19:46:00 | 4065.48000 | 4065.52000 | 4065.40000 | 4065.40000 | 7.3710 | 29966.4500 | 4065.45000 2014-06-08 19:47:00 | 4066.01000 | 4066.39000 | 4065.98000 | 4065.99000 | 5.4250 | 22058.0300 | 4065.99999 2014-06-08 19:48:00 | 4066.52000 | 4067.40000 | 4066.52000 | 4067.28000 | 1.2620 | 5132.9200 | 4067.29000 2014-06-08 19:49:00 | 4067.16000 | 4067.25000 | 4066.25000 | 4066.26000 | 13.5190 | 54982.6800 | 4067.07000 2014-06-08 19:50:00 | 4067.18000 | 4067.18000 | 4067.18000 | 4067.18000 | 0.6940 | 2822.6200 | 4067.18000 2014-06-08 19:51:00 | 4067.03000 | 4067.03000 | 4066.82000 | 4066.82000 | 0.5600 | 2277.4600 | 4066.90000 2014-06-08 19:52:00 | 4066.82000 | 4067.31000 | 4066.82000 | 4066.87000 | 9.4400 | 38395.2000 | 4067.29000 2014-06-08 19:53:00 | 4068.00000 | 4068.34000 | 4067.67000 | 4068.34000 | 2.6360 | 10723.6300 | 4068.14000 2014-06-08 19:54:00 | 4068.34000 | 4068.34000 | 4067.43000 | 4067.43000 | 6.0770 | 24720.0600 | 4067.81000 2014-06-08 19:55:00 | 4067.00000 | 4068.05000 | 4066.97000 | 4067.00000 | 2.7170 | 11051.5100 | 4067.54000 2014-06-08 19:56:00 | 4067.06000 | 4067.54000 | 4066.45000 | 4067.06000 | 3.3600 | 13664.7100 | 4066.88000 2014-06-08 19:57:00 | 4066.20000 | 4066.64000 | 4066.20000 | 4066.61000 | 0.2510 | 1020.6800 | 4066.45000 2014-06-08 19:58:00 | 4068.07000 | 4068.08000 | 4065.14000 | 4065.14000 | 8.2710 | 33637.4700 | 4066.92000 2014-06-08 19:59:00 | 4065.81000 | 4065.95000 | 4064.70000 | 4064.70000 | 4.4690 | 18167.2100 | 4065.16000 2014-06-08 20:00:00 | 4064.25000 | 4064.58000 | 4064.01000 | 4064.03000 | 3.4110 | 13863.1600 | 4064.25000 2014-06-08 20:01:00 | 4064.81000 | 4065.10000 | 4064.81000 | 4065.10000 | 0.5490 | 2231.6900 | 4065.01000 2014-06-08 20:02:00 | 4065.10000 | 4066.48000 | 4065.10000 | 4066.48000 | 2.6260 | 10678.2200 | 4066.34000 2014-06-08 20:03:00 | 4067.82000 | 4067.82000 | 4067.82000 | 4067.82000 | 18.0000 | 73220.7600 | 4067.82000 2014-06-08 20:04:00 | 4066.97000 | 4066.97000 | 4066.97000 | 4066.97000 | 0.1000 | 406.7000 | 4066.97000 2014-06-08 20:05:00 | 4067.17000 | 4067.59000 | 4066.02000 | 4066.02000 | 7.3120 | 29740.5000 | 4067.36000 2014-06-08 20:06:00 | 4066.88000 | 4068.02000 | 4066.11000 | 4066.11000 | 7.0990 | 28873.6300 | 4067.28000 2014-06-08 20:07:00 | 4066.14000 | 4067.08000 | 4066.12000 | 4066.12000 | 10.0830 | 41003.6600 | 4066.61001 2014-06-08 20:08:00 | 4066.46000 | 4066.46000 | 4066.46000 | 4066.46000 | 0.0500 | 203.3200 | 4066.46000 2014-06-08 20:09:00 | 4066.96000 | 4066.96000 | 4066.96000 | 4066.96000 | 0.0120 | 48.8000 | 4066.96000 2014-06-08 20:10:00 | 4067.47000 | 4069.05000 | 4066.54000 | 4066.57000 | 14.7880 | 60159.9800 | 4068.15999 2014-06-08 20:11:00 | 4067.12000 | 4067.12000 | 4066.54000 | 4066.64000 | 1.1360 | 4619.8300 | 4066.75000 2014-06-08 20:12:00 | 4067.41000 | 4068.55000 | 4067.41000 | 4068.55000 | 8.3320 | 33897.5200 | 4068.35000 2014-06-08 20:13:00 | 4069.51000 | 4069.51000 | 4069.51000 | 4069.51000 | 0.0860 | 349.9800 | 4069.51000 2014-06-08 20:14:00 | 4067.98000 | 4067.98000 | 4067.27000 | 4067.27000 | 0.4460 | 1814.0400 | 4067.35000 2014-06-08 20:15:00 | 4067.00000 | 4067.25000 | 4067.00000 | 4067.25000 | 5.3790 | 21877.6900 | 4067.24000 2014-06-08 20:16:00 | . | . | . | . | . | . | . 2014-06-08 20:17:00 | . | . | . | . | . | . | . 2014-06-08 20:18:00 | 4066.74000 | 4066.84000 | 4066.74000 | 4066.74000 | 0.7190 | 2924.0000 | 4066.75000 2014-06-08 20:19:00 | 4066.47000 | 4066.65000 | 4066.47000 | 4066.65000 | 0.0690 | 280.5900 | 4066.52000 2014-06-08 20:20:00 | . | . | . | . | . | . | . 2014-06-08 20:21:00 | 4066.50000 | 4066.83000 | 4066.50000 | 4066.83000 | 6.1090 | 24842.5200 | 4066.54000 2014-06-08 20:22:00 | 4066.91000 | 4066.91000 | 4066.91000 | 4066.91000 | 0.1320 | 536.8300 | 4066.91000 2014-06-08 20:23:00 | 4066.39000 | 4074.80000 | 4066.39000 | 4069.88000 | 31.0920 | 126486.7900 | 4068.15002 2014-06-08 20:24:00 | 4069.80000 | 4073.29000 | 4068.66000 | 4071.29000 | 34.6270 | 140957.6000 | 4070.73997 2014-06-08 20:25:00 | 4071.29000 | 4072.39000 | 4071.27000 | 4071.75000 | 6.5970 | 26860.1600 | 4071.57000 2014-06-08 20:26:00 | 4072.12000 | 4072.39000 | 4071.75000 | 4072.00000 | 4.2990 | 17506.4100 | 4072.20000 2014-06-08 20:27:00 | 4072.00000 | 4072.28000 | 4072.00000 | 4072.24000 | 2.2080 | 8991.5300 | 4072.25000 2014-06-08 20:28:00 | 4072.37000 | 4073.43000 | 4072.37000 | 4073.43000 | 5.7400 | 23378.9800 | 4072.99000 2014-06-08 20:29:00 | . | . | . | . | . | . | . 2014-06-08 20:30:00 | 4073.36000 | 4073.41000 | 4072.30000 | 4073.19000 | 5.9380 | 24187.5100 | 4073.34000 2014-06-08 20:31:00 | 4073.84000 | 4073.96000 | 4072.34000 | 4072.34000 | 11.9920 | 48842.6200 | 4072.93001 2014-06-08 20:32:00 | 4072.33000 | 4073.35000 | 4072.30000 | 4072.49000 | 8.9990 | 36651.1200 | 4072.80000 2014-06-08 20:33:00 | 4072.49000 | 4072.49000 | 4072.49000 | 4072.49000 | 0.0380 | 154.7500 | 4072.49000 2014-06-08 20:34:00 | 4072.77000 | 4073.99000 | 4072.77000 | 4073.94000 | 0.7850 | 3198.0500 | 4073.95000 2014-06-08 20:35:00 | 4073.00000 | 4073.99000 | 4072.90000 | 4073.94000 | 3.5330 | 14392.8400 | 4073.83000 2014-06-08 20:36:00 | 4073.31000 | 4074.98000 | 4073.31000 | 4073.56000 | 5.5470 | 22598.0100 | 4073.92000 2014-06-08 20:37:00 | 4074.17000 | 4075.16000 | 4073.63000 | 4075.16000 | 15.4100 | 62793.1900 | 4074.83000 2014-06-08 20:38:00 | 4075.16000 | 4075.88000 | 4075.16000 | 4075.46000 | 5.9480 | 24241.3400 | 4075.54000 2014-06-08 20:39:00 | 4075.46000 | 4075.70000 | 4075.46000 | 4075.70000 | 4.2130 | 17170.7000 | 4075.65000 2014-06-08 20:40:00 | 4075.70000 | 4075.72000 | 4075.42000 | 4075.42000 | 0.4180 | 1703.6200 | 4075.65000 2014-06-08 20:41:00 | 4075.72000 | 4075.72000 | 4075.18000 | 4075.18000 | 13.4400 | 54773.7900 | 4075.43000 2014-06-08 20:42:00 | 4075.80000 | 4075.80000 | 4074.00000 | 4074.00000 | 28.4150 | 115783.6400 | 4074.73996 2014-06-08 20:43:00 | 4075.80000 | 4075.88000 | 4074.44000 | 4074.53000 | 18.0790 | 73685.4700 | 4075.75000 2014-06-08 20:44:00 | 4074.57000 | 4075.86000 | 4074.55000 | 4074.59000 | 1.8420 | 7506.0700 | 4074.96000 2014-06-08 20:45:00 | 4075.33000 | 4075.33000 | 4074.94000 | 4074.94000 | 0.8660 | 3528.9100 | 4074.95000 2014-06-08 20:46:00 | 4074.59000 | 4075.65000 | 4074.57000 | 4074.74000 | 24.4120 | 99477.2300 | 4074.93001 2014-06-08 20:47:00 | . | . | . | . | . | . | . 2014-06-08 20:48:00 | 4074.57000 | 4076.90000 | 4074.57000 | 4076.90000 | 15.2650 | 62220.0000 | 4075.98998 2014-06-08 20:49:00 | 4076.05000 | 4077.00000 | 4076.05000 | 4076.37000 | 11.1260 | 45360.3800 | 4076.96999 2014-06-08 20:50:00 | 4076.37000 | 4078.00000 | 4076.37000 | 4076.60000 | 29.6030 | 120717.4000 | 4077.88002 2014-06-08 20:51:00 | 4076.60000 | 4076.86000 | 4076.58000 | 4076.75000 | 2.8650 | 11679.7600 | 4076.71000 2014-06-08 20:52:00 | 4076.77000 | 4076.77000 | 4074.02000 | 4074.02000 | 8.4330 | 34363.8600 | 4074.93001 2014-06-08 20:53:00 | 4074.02000 | 4074.48000 | 4074.00000 | 4074.04000 | 6.0620 | 24697.4300 | 4074.14000 2014-06-08 20:54:00 | 4074.04000 | 4075.14000 | 4074.00000 | 4075.14000 | 7.7340 | 31510.6900 | 4074.31001 2014-06-08 20:55:00 | 4074.91000 | 4076.25000 | 4074.46000 | 4074.70000 | 20.3250 | 82825.0400 | 4075.02998 2014-06-08 20:56:00 | 4074.75000 | 4074.75000 | 4074.75000 | 4074.75000 | 0.5000 | 2037.3800 | 4074.75000 2014-06-08 20:57:00 | 4074.74000 | 4074.74000 | 4072.11000 | 4072.13000 | 6.7890 | 27655.6000 | 4073.59000 2014-06-08 20:58:00 | 4071.98000 | 4074.27000 | 4071.78000 | 4072.18000 | 4.1530 | 16913.3700 | 4072.57000 2014-06-08 20:59:00 | 4071.95000 | 4072.18000 | 4068.90000 | 4070.90000 | 14.5870 | 59374.2500 | 4070.34999 2014-06-08 21:00:00 | 4071.25000 | 4071.25000 | 4070.95000 | 4071.02000 | 4.0020 | 16292.2300 | 4071.02000 2014-06-08 21:01:00 | 4071.02000 | 4072.87000 | 4070.97000 | 4071.02000 | 9.3600 | 38108.3300 | 4071.40000 2014-06-08 21:02:00 | 4073.18000 | 4077.11000 | 4071.83000 | 4073.26000 | 20.8090 | 84748.9300 | 4072.70999 2014-06-08 21:03:00 | 4073.08000 | 4073.20000 | 4071.59000 | 4073.20000 | 4.4040 | 17937.2200 | 4072.94000 2014-06-08 21:04:00 | 4073.07000 | 4073.28000 | 4072.10000 | 4072.21000 | 11.4500 | 46632.1800 | 4072.68000 2014-06-08 21:05:00 | 4073.10000 | 4073.10000 | 4072.22000 | 4072.60000 | 6.0750 | 24740.8400 | 4072.56999 2014-06-08 21:06:00 | 4072.60000 | 4072.76000 | 4071.09000 | 4071.09000 | 19.2520 | 78385.5200 | 4071.55001 2014-06-08 21:07:00 | 4071.23000 | 4071.63000 | 4071.02000 | 4071.02000 | 4.1760 | 17002.1400 | 4071.39000 2014-06-08 21:08:00 | 4071.34000 | 4072.13000 | 4071.02000 | 4072.07000 | 17.9790 | 73203.3700 | 4071.60000 2014-06-08 21:09:00 | 4072.82000 | 4072.82000 | 4071.67000 | 4071.67000 | 10.9450 | 44568.1300 | 4072.00999 2014-06-08 21:10:00 | 4072.55000 | 4072.55000 | 4071.18000 | 4072.40000 | 5.3510 | 21787.9100 | 4071.75000 2014-06-08 21:11:00 | 4072.40000 | 4072.59000 | 4072.40000 | 4072.45000 | 12.3470 | 50282.5500 | 4072.44999 2014-06-08 21:12:00 | 4071.51000 | 4072.42000 | 4071.12000 | 4071.12000 | 24.4500 | 99556.4600 | 4071.84000 2014-06-08 21:13:00 | . | . | . | . | . | . | . 2014-06-08 21:14:00 | 4071.13000 | 4071.13000 | 4070.88000 | 4070.90000 | 8.0580 | 32803.9100 | 4070.97000 2014-06-08 21:15:00 | 4072.45000 | 4072.86000 | 4071.87000 | 4071.87000 | 6.6500 | 27080.1800 | 4072.21000 2014-06-08 21:16:00 | 4071.87000 | 4071.87000 | 4071.48000 | 4071.87000 | 5.6430 | 22977.3200 | 4071.83000 2014-06-08 21:17:00 | 4071.87000 | 4071.87000 | 4071.45000 | 4071.79000 | 6.4110 | 26102.8400 | 4071.57000 2014-06-08 21:18:00 | 4071.79000 | 4071.79000 | 4070.94000 | 4071.50000 | 3.5330 | 14384.6900 | 4071.52000 2014-06-08 21:19:00 | 4071.67000 | 4071.87000 | 4071.50000 | 4071.85000 | 2.4500 | 9976.0100 | 4071.84000 2014-06-08 21:20:00 | 4071.85000 | 4071.87000 | 4071.85000 | 4071.85000 | 11.6890 | 47596.0500 | 4071.87000 2014-06-08 21:21:00 | 4071.85000 | 4071.87000 | 4071.85000 | 4071.87000 | 2.4820 | 10106.3700 | 4071.87000 2014-06-08 21:22:00 | 4071.87000 | 4071.87000 | 4071.87000 | 4071.87000 | 4.6960 | 19121.5000 | 4071.87000 2014-06-08 21:23:00 | 4071.95000 | 4071.95000 | 4071.95000 | 4071.95000 | 0.2300 | 936.5500 | 4071.95000 2014-06-08 21:24:00 | 4072.14000 | 4072.14000 | 4071.98000 | 4071.98000 | 0.2280 | 928.4300 | 4072.05000 2014-06-08 21:25:00 | . | . | . | . | . | . | . 2014-06-08 21:26:00 | . | . | . | . | . | . | . 2014-06-08 21:27:00 | . | . | . | . | . | . | . 2014-06-08 21:28:00 | . | . | . | . | . | . | . 2014-06-08 21:29:00 | 4072.15000 | 4072.15000 | 4071.93000 | 4072.11000 | 1.5740 | 6409.2700 | 4071.96000 2014-06-08 21:30:00 | . | . | . | . | . | . | . 2014-06-08 21:31:00 | . | . | . | . | . | . | . 2014-06-08 21:32:00 | 4072.19000 | 4072.19000 | 4071.70000 | 4071.72000 | 9.1740 | 37356.2600 | 4071.97001 2014-06-08 21:33:00 | . | . | . | . | . | . | . 2014-06-08 21:34:00 | . | . | . | . | . | . | . 2014-06-08 21:35:00 | 4071.72000 | 4071.72000 | 4070.92000 | 4070.92000 | 2.0860 | 8492.1100 | 4071.00000 2014-06-08 21:36:00 | 4070.92000 | 4072.80000 | 4070.90000 | 4072.23000 | 17.6030 | 71666.7800 | 4071.28001 2014-06-08 21:37:00 | 4071.37000 | 4071.77000 | 4071.00000 | 4071.51000 | 7.5070 | 30564.4000 | 4071.44999 2014-06-08 21:38:00 | 4071.48000 | 4072.26000 | 4071.38000 | 4072.26000 | 9.0390 | 36807.4200 | 4072.07000 2014-06-08 21:39:00 | 4071.64000 | 4072.26000 | 4071.54000 | 4071.81000 | 1.0920 | 4446.4600 | 4071.85000 2014-06-08 21:40:00 | 4072.25000 | 4072.26000 | 4072.15000 | 4072.26000 | 2.6070 | 10616.3600 | 4072.25000 2014-06-08 21:41:00 | 4071.70000 | 4071.81000 | 4071.70000 | 4071.70000 | 0.2310 | 940.5700 | 4071.75000 2014-06-08 21:42:00 | 4072.25000 | 4072.26000 | 4072.25000 | 4072.26000 | 0.5000 | 2036.1300 | 4072.26000 2014-06-08 21:43:00 | 4071.81000 | 4071.81000 | 4071.50000 | 4071.60000 | 9.1420 | 37222.7500 | 4071.62000 2014-06-08 21:44:00 | 4071.48000 | 4071.60000 | 4071.39000 | 4071.39000 | 0.3220 | 1311.0100 | 4071.46000 2014-06-08 21:45:00 | 4071.02000 | 4071.51000 | 4070.58000 | 4070.67000 | 7.1680 | 29180.9500 | 4071.00000 2014-06-08 21:46:00 | 4070.00000 | 4071.11000 | 4069.02000 | 4071.11000 | 4.9780 | 20259.6900 | 4069.85000 2014-06-08 21:47:00 | 4070.47000 | 4071.06000 | 4069.99000 | 4070.19000 | 4.0510 | 16489.5700 | 4070.49000 2014-06-08 21:48:00 | . | . | . | . | . | . | . 2014-06-08 21:49:00 | 4071.11000 | 4071.14000 | 4071.11000 | 4071.14000 | 4.9480 | 20143.9300 | 4071.13000 2014-06-08 21:50:00 | . | . | . | . | . | . | . 2014-06-08 21:51:00 | 4072.26000 | 4072.98000 | 4072.26000 | 4072.93000 | 1.9470 | 7929.2000 | 4072.52000 2014-06-08 21:52:00 | 4072.83000 | 4072.83000 | 4072.34000 | 4072.76000 | 1.7180 | 6996.6400 | 4072.55000 2014-06-08 21:53:00 | 4072.65000 | 4072.92000 | 4072.65000 | 4072.92000 | 0.6630 | 2700.3000 | 4072.85000 2014-06-08 21:54:00 | 4072.99000 | 4073.19000 | 4072.96000 | 4073.19000 | 5.2520 | 21391.7500 | 4073.07000 2014-06-08 21:55:00 | 4073.21000 | 4073.37000 | 4073.21000 | 4073.36000 | 1.4400 | 5865.5500 | 4073.30000 2014-06-08 21:56:00 | 4073.31000 | 4073.46000 | 4073.31000 | 4073.44000 | 1.8700 | 7617.2800 | 4073.41000 2014-06-08 21:57:00 | . | . | . | . | . | . | . 2014-06-08 21:58:00 | 4073.72000 | 4073.77000 | 4073.72000 | 4073.76000 | 6.0990 | 24845.7900 | 4073.75000 2014-06-08 21:59:00 | 4073.95000 | 4073.95000 | 4073.95000 | 4073.95000 | 0.3800 | 1548.1000 | 4073.95000 2014-06-08 22:00:00 | 4073.95000 | 4074.00000 | 4073.95000 | 4074.00000 | 3.5350 | 14401.5300 | 4073.98000 2014-06-08 22:01:00 | 4074.03000 | 4074.85000 | 4074.03000 | 4074.13000 | 1.7710 | 7216.1700 | 4074.63000 2014-06-08 22:02:00 | 4074.23000 | 4074.85000 | 4074.23000 | 4074.54000 | 1.6750 | 6824.8700 | 4074.55000 2014-06-08 22:03:00 | 4074.66000 | 4074.85000 | 4074.66000 | 4074.85000 | 15.7580 | 64211.3600 | 4074.83999 2014-06-08 22:04:00 | 4074.84000 | 4075.19000 | 4074.84000 | 4075.19000 | 11.0490 | 45024.6600 | 4075.00000 2014-06-08 22:05:00 | 4075.91000 | 4078.14000 | 4075.91000 | 4078.05000 | 26.6690 | 108718.5400 | 4076.58999 2014-06-08 22:06:00 | 4078.07000 | 4078.46000 | 4078.07000 | 4078.44000 | 5.1340 | 20937.9000 | 4078.28001 2014-06-08 22:07:00 | 4078.50000 | 4079.00000 | 4076.29000 | 4078.62000 | 21.0920 | 86029.1100 | 4078.76001 2014-06-08 22:08:00 | 4078.21000 | 4078.60000 | 4077.27000 | 4077.27000 | 10.8040 | 44061.6800 | 4078.27001 2014-06-08 22:09:00 | 4077.14000 | 4078.48000 | 4077.14000 | 4077.32000 | 4.4630 | 18198.5700 | 4077.65000 2014-06-08 22:10:00 | 4077.32000 | 4078.28000 | 4073.92000 | 4076.52000 | 7.2560 | 29586.6200 | 4077.53999 2014-06-08 22:11:00 | 4076.34000 | 4076.34000 | 4075.98000 | 4075.98000 | 0.6300 | 2567.9300 | 4076.08000 2014-06-08 22:12:00 | 4076.48000 | 4078.48000 | 4075.00000 | 4075.87000 | 19.5840 | 79835.9300 | 4076.59002 2014-06-08 22:13:00 | 4077.48000 | 4077.98000 | 4077.48000 | 4077.98000 | 1.0300 | 4200.1000 | 4077.77000 2014-06-08 22:14:00 | 4077.41000 | 4077.98000 | 4076.82000 | 4077.12000 | 11.7890 | 48069.9100 | 4077.52000 2014-06-08 22:15:00 | 4077.97000 | 4078.00000 | 4077.00000 | 4078.00000 | 1.1390 | 4644.3200 | 4077.55000 2014-06-08 22:16:00 | 4077.37000 | 4078.00000 | 4077.05000 | 4078.00000 | 1.9000 | 7747.0300 | 4077.39000 2014-06-08 22:17:00 | 4077.07000 | 4077.07000 | 4077.07000 | 4077.07000 | 0.1000 | 407.7100 | 4077.07000 2014-06-08 22:18:00 | 4076.97000 | 4077.74000 | 4076.63000 | 4077.70000 | 22.8850 | 93307.7200 | 4077.23997 2014-06-08 22:19:00 | 4077.93000 | 4078.00000 | 4076.53000 | 4076.53000 | 12.0150 | 48987.3700 | 4077.17999 2014-06-08 22:20:00 | 4076.63000 | 4076.63000 | 4076.53000 | 4076.55000 | 3.7810 | 15413.5600 | 4076.58000 2014-06-08 22:21:00 | 4076.55000 | 4076.79000 | 4076.55000 | 4076.64000 | 0.9550 | 3893.2200 | 4076.67000 2014-06-08 22:22:00 | 4076.62000 | 4076.62000 | 4076.57000 | 4076.57000 | 1.1950 | 4871.5400 | 4076.60000 2014-06-08 22:23:00 | 4076.58000 | 4077.62000 | 4076.53000 | 4076.53000 | 8.4030 | 34259.8600 | 4077.10001 2014-06-08 22:24:00 | 4076.58000 | 4076.91000 | 4076.58000 | 4076.91000 | 0.2260 | 921.3700 | 4076.87000 2014-06-08 22:25:00 | 4076.87000 | 4076.87000 | 4075.50000 | 4075.99000 | 9.7370 | 39690.7700 | 4076.27999 2014-06-08 22:26:00 | 4075.96000 | 4075.96000 | 4075.50000 | 4075.50000 | 4.4230 | 18026.4200 | 4075.61000 2014-06-08 22:27:00 | 4076.72000 | 4076.72000 | 4076.72000 | 4076.72000 | 1.9700 | 8031.1400 | 4076.72000 2014-06-08 22:28:00 | 4075.48000 | 4076.19000 | 4075.00000 | 4076.19000 | 4.6670 | 19021.4600 | 4075.74000 2014-06-08 22:29:00 | 4075.14000 | 4076.97000 | 4075.14000 | 4076.25000 | 20.3170 | 82807.5300 | 4075.77998 2014-06-08 22:30:00 | 4076.27000 | 4077.00000 | 4076.25000 | 4076.33000 | 0.8180 | 3334.6500 | 4076.59000 2014-06-08 22:31:00 | 4076.33000 | 4076.33000 | 4076.02000 | 4076.02000 | 6.9300 | 28247.6500 | 4076.14000 2014-06-08 22:32:00 | 4076.25000 | 4076.25000 | 4076.25000 | 4076.25000 | 1.0620 | 4328.9800 | 4076.25000 2014-06-08 22:33:00 | 4077.00000 | 4077.76000 | 4076.00000 | 4076.00000 | 5.7260 | 23341.7200 | 4076.43999 2014-06-08 22:34:00 | 4076.80000 | 4076.94000 | 4076.04000 | 4076.04000 | 11.1830 | 45590.4700 | 4076.77001 2014-06-08 22:35:00 | 4076.45000 | 4076.73000 | 4076.02000 | 4076.73000 | 6.1300 | 24988.6500 | 4076.45000 2014-06-08 22:36:00 | 4076.45000 | 4076.45000 | 4076.28000 | 4076.30000 | 2.5650 | 10455.8000 | 4076.34000 2014-06-08 22:37:00 | 4076.30000 | 4076.45000 | 4076.28000 | 4076.35000 | 1.1480 | 4679.6600 | 4076.36000 2014-06-08 22:38:00 | 4076.35000 | 4077.00000 | 4075.27000 | 4075.27000 | 9.3140 | 37965.5000 | 4076.18001 2014-06-08 22:39:00 | 4074.98000 | 4076.18000 | 4074.92000 | 4075.50000 | 6.2150 | 25329.3900 | 4075.52999 2014-06-08 22:40:00 | 4075.30000 | 4075.30000 | 4075.00000 | 4075.00000 | 19.8540 | 80908.4800 | 4075.17002 2014-06-08 22:41:00 | 4075.00000 | 4075.14000 | 4074.38000 | 4074.38000 | 12.1030 | 49316.6000 | 4074.74001 2014-06-08 22:42:00 | 4074.00000 | 4074.00000 | 4069.25000 | 4070.73000 | 12.0160 | 48920.8900 | 4071.30999 2014-06-08 22:43:00 | 4069.34000 | 4069.34000 | 4068.00000 | 4069.34000 | 17.0730 | 69464.9800 | 4068.70001 2014-06-08 22:44:00 | 4068.53000 | 4069.34000 | 4068.53000 | 4068.64000 | 8.6640 | 35252.1600 | 4068.81001 2014-06-08 22:45:00 | 4068.71000 | 4074.07000 | 4068.71000 | 4074.03000 | 12.4510 | 50676.8300 | 4070.10000 2014-06-08 22:46:00 | 4072.53000 | 4073.98000 | 4072.49000 | 4073.96000 | 9.2450 | 37659.3700 | 4073.49001 2014-06-08 22:47:00 | 4072.93000 | 4073.00000 | 4071.34000 | 4071.84000 | 18.7640 | 76412.7400 | 4072.31002 2014-06-08 22:48:00 | 4073.00000 | 4073.00000 | 4073.00000 | 4073.00000 | 0.3300 | 1344.0900 | 4073.00000 2014-06-08 22:49:00 | 4073.19000 | 4073.44000 | 4073.00000 | 4073.00000 | 1.5570 | 6341.7800 | 4073.08000 2014-06-08 22:50:00 | 4071.98000 | 4072.81000 | 4071.75000 | 4072.81000 | 20.1000 | 81847.1900 | 4072.00000 2014-06-08 22:51:00 | 4072.50000 | 4073.77000 | 4071.00000 | 4071.08000 | 5.1150 | 20828.9900 | 4072.13999 2014-06-08 22:52:00 | 4071.13000 | 4073.34000 | 4071.13000 | 4072.04000 | 1.7750 | 7228.2300 | 4072.24000 2014-06-08 22:53:00 | 4072.45000 | 4075.00000 | 4072.31000 | 4074.71000 | 9.2450 | 37666.0900 | 4074.21001 2014-06-08 22:54:00 | 4073.37000 | 4074.87000 | 4073.37000 | 4073.87000 | 5.8150 | 23692.2700 | 4074.33999 2014-06-08 22:55:00 | 4074.09000 | 4075.00000 | 4074.06000 | 4074.06000 | 8.0390 | 32753.2500 | 4074.29000 2014-06-08 22:56:00 | 4072.61000 | 4074.24000 | 4072.31000 | 4072.84000 | 9.4320 | 38418.8200 | 4073.24000 2014-06-08 22:57:00 | 4073.47000 | 4073.80000 | 4073.47000 | 4073.80000 | 1.7500 | 7128.6500 | 4073.52000 2014-06-08 22:58:00 | 4072.93000 | 4073.46000 | 4071.00000 | 4073.35000 | 20.9040 | 85127.3300 | 4072.30002 2014-06-08 22:59:00 | 4070.82000 | 4073.18000 | 4070.40000 | 4072.63000 | 19.4320 | 79133.1400 | 4072.31001 2014-06-08 23:00:00 | 4071.96000 | 4071.96000 | 4071.96000 | 4071.96000 | 0.3680 | 1498.4800 | 4071.96000 2014-06-08 23:01:00 | 4072.83000 | 4072.83000 | 4071.58000 | 4071.58000 | 3.1970 | 13018.0500 | 4071.96000 2014-06-08 23:02:00 | 4071.58000 | 4071.58000 | 4071.44000 | 4071.44000 | 0.5920 | 2410.3400 | 4071.51000 2014-06-08 23:03:00 | 4071.47000 | 4072.50000 | 4069.92000 | 4070.23000 | 9.4450 | 38446.7600 | 4070.58999 2014-06-08 23:04:00 | 4071.74000 | 4071.74000 | 4070.17000 | 4071.60000 | 20.3300 | 82750.0000 | 4070.34000 2014-06-08 23:05:00 | 4071.60000 | 4071.60000 | 4070.55000 | 4070.55000 | 19.7300 | 80319.0800 | 4070.91000 2014-06-08 23:06:00 | 4070.55000 | 4072.00000 | 4070.52000 | 4072.00000 | 13.2320 | 53873.2200 | 4071.43001 2014-06-08 23:07:00 | 4072.00000 | 4073.00000 | 4072.00000 | 4073.00000 | 7.7590 | 31595.1800 | 4072.07000 2014-06-08 23:08:00 | 4072.18000 | 4072.18000 | 4070.39000 | 4072.18000 | 31.2160 | 127113.5700 | 4072.05997 2014-06-08 23:09:00 | 4071.95000 | 4071.95000 | 4068.57000 | 4069.07000 | 13.0860 | 53263.3500 | 4070.24999 2014-06-08 23:10:00 | 4069.90000 | 4071.96000 | 4069.90000 | 4070.48000 | 13.3050 | 54161.0100 | 4070.72998 2014-06-08 23:11:00 | 4070.48000 | 4070.48000 | 4068.58000 | 4068.96000 | 10.8990 | 44349.8000 | 4069.16000 2014-06-08 23:12:00 | 4068.96000 | 4069.00000 | 4068.05000 | 4069.00000 | 26.1360 | 106344.7700 | 4068.89997 2014-06-08 23:13:00 | 4069.60000 | 4069.60000 | 4068.76000 | 4068.76000 | 7.7120 | 31380.8800 | 4069.10000 2014-06-08 23:14:00 | 4068.76000 | 4069.66000 | 4068.00000 | 4068.02000 | 3.9700 | 16152.1400 | 4068.55000 2014-06-08 23:15:00 | 4068.02000 | 4070.63000 | 4068.00000 | 4069.02000 | 11.5750 | 47098.0500 | 4068.94999 2014-06-08 23:16:00 | 4069.05000 | 4069.13000 | 4068.97000 | 4068.97000 | 7.2210 | 29382.8000 | 4069.08000 2014-06-08 23:17:00 | 4068.97000 | 4070.88000 | 4068.97000 | 4070.74000 | 40.5420 | 164983.6100 | 4069.45002 2014-06-08 23:18:00 | 4071.83000 | 4071.94000 | 4069.97000 | 4070.52000 | 17.0530 | 69425.4600 | 4071.16001 2014-06-08 23:19:00 | 4070.52000 | 4071.70000 | 4070.52000 | 4070.64000 | 0.9250 | 3765.6900 | 4071.02000 2014-06-08 23:20:00 | 4070.64000 | 4070.66000 | 4070.52000 | 4070.55000 | 2.7110 | 11035.4400 | 4070.62000 2014-06-08 23:21:00 | 4071.00000 | 4071.27000 | 4071.00000 | 4071.23000 | 6.5670 | 26735.0700 | 4071.12000 2014-06-08 23:22:00 | 4071.22000 | 4072.00000 | 4071.22000 | 4071.91000 | 7.0630 | 28756.5700 | 4071.44001 2014-06-08 23:23:00 | 4071.98000 | 4072.40000 | 4071.98000 | 4072.40000 | 5.5130 | 22449.1000 | 4072.03000 2014-06-08 23:24:00 | 4072.40000 | 4073.00000 | 4072.16000 | 4073.00000 | 1.6980 | 6914.9700 | 4072.42000 2014-06-08 23:25:00 | 4072.94000 | 4072.94000 | 4072.43000 | 4072.44000 | 2.7860 | 11345.8000 | 4072.43000 2014-06-08 23:26:00 | 4072.97000 | 4073.47000 | 4072.48000 | 4073.47000 | 3.7510 | 15277.9300 | 4073.03000 2014-06-08 23:27:00 | 4073.47000 | 4075.00000 | 4073.47000 | 4074.04000 | 4.7680 | 19424.3300 | 4073.89000 2014-06-08 23:28:00 | 4074.46000 | 4074.49000 | 4073.21000 | 4074.10000 | 8.4830 | 34561.2300 | 4074.18001 2014-06-08 23:29:00 | 4074.05000 | 4074.10000 | 4072.02000 | 4072.26000 | 17.2540 | 70273.9400 | 4072.91002 2014-06-08 23:30:00 | 4072.94000 | 4073.02000 | 4072.94000 | 4073.00000 | 1.2680 | 5164.5300 | 4072.97000 2014-06-08 23:31:00 | 4072.96000 | 4072.96000 | 4072.96000 | 4072.96000 | 0.0510 | 207.7200 | 4072.96000 2014-06-08 23:32:00 | 4073.36000 | 4073.52000 | 4072.95000 | 4072.95000 | 10.5820 | 43105.3200 | 4073.46001 2014-06-08 23:33:00 | 4073.70000 | 4075.98000 | 4073.63000 | 4075.98000 | 9.6880 | 39476.6900 | 4074.80000 2014-06-08 23:34:00 | 4075.00000 | 4075.98000 | 4075.00000 | 4075.98000 | 4.0920 | 16674.9700 | 4075.02000 2014-06-08 23:35:00 | 4075.00000 | 4076.00000 | 4075.00000 | 4076.00000 | 6.8460 | 27903.9500 | 4075.94999 2014-06-08 23:36:00 | 4075.12000 | 4075.20000 | 4075.12000 | 4075.20000 | 1.1430 | 4657.8800 | 4075.14000 2014-06-08 23:37:00 | 4075.38000 | 4076.00000 | 4074.48000 | 4074.48000 | 10.0860 | 41104.9000 | 4075.43999 2014-06-08 23:38:00 | 4072.97000 | 4073.92000 | 4072.69000 | 4073.71000 | 15.0920 | 61474.8500 | 4073.34001 2014-06-08 23:39:00 | 4075.17000 | 4076.00000 | 4075.17000 | 4076.00000 | 11.0570 | 45068.2900 | 4075.99999 2014-06-08 23:40:00 | 4075.75000 | 4076.00000 | 4075.75000 | 4076.00000 | 9.5300 | 38843.0000 | 4075.87000 2014-06-08 23:41:00 | 4076.00000 | 4076.69000 | 4075.96000 | 4076.21000 | 11.0340 | 44977.0300 | 4076.22001 2014-06-08 23:42:00 | 4076.21000 | 4076.64000 | 4071.00000 | 4073.92000 | 34.6410 | 141143.7500 | 4074.47001 2014-06-08 23:43:00 | 4072.06000 | 4073.63000 | 4071.98000 | 4072.80000 | 8.5380 | 34772.5000 | 4072.67000 2014-06-08 23:44:00 | 4072.80000 | 4074.06000 | 4071.10000 | 4074.06000 | 5.0960 | 20750.3600 | 4071.88999 2014-06-08 23:45:00 | 4073.83000 | 4074.91000 | 4073.05000 | 4073.48000 | 15.1610 | 61766.0100 | 4074.01000 2014-06-08 23:46:00 | 4073.48000 | 4073.48000 | 4073.02000 | 4073.44000 | 8.6880 | 35390.0400 | 4073.44000 2014-06-08 23:47:00 | 4073.44000 | 4076.21000 | 4073.44000 | 4076.21000 | 18.5180 | 75465.4000 | 4075.24999 2014-06-08 23:48:00 | 4077.00000 | 4079.00000 | 4077.00000 | 4078.60000 | 28.8860 | 117793.4700 | 4077.86997 2014-06-08 23:49:00 | 4078.60000 | 4079.00000 | 4078.60000 | 4078.86000 | 23.2380 | 94785.5000 | 4078.89999 2014-06-08 23:50:00 | 4078.86000 | 4078.88000 | 4077.50000 | 4077.50000 | 14.0020 | 57109.5300 | 4078.67001 2014-06-08 23:51:00 | 4077.48000 | 4080.00000 | 4077.48000 | 4079.00000 | 68.1381 | 277923.5400 | 4078.82997 2014-06-08 23:52:00 | 4079.00000 | 4079.00000 | 4075.86000 | 4076.11000 | 21.9480 | 89502.1800 | 4077.91999 2014-06-08 23:53:00 | 4076.45000 | 4077.00000 | 4076.45000 | 4076.76000 | 23.3640 | 95243.3500 | 4076.50002 2014-06-08 23:54:00 | 4076.54000 | 4078.00000 | 4076.54000 | 4078.00000 | 13.4000 | 54634.4600 | 4077.20000 2014-06-08 23:55:00 | 4077.97000 | 4078.00000 | 4075.10000 | 4075.10000 | 14.1370 | 57624.9200 | 4076.17999 2014-06-08 23:56:00 | 4075.12000 | 4075.78000 | 4075.10000 | 4075.78000 | 4.6220 | 18835.6800 | 4075.22000 2014-06-08 23:57:00 | 4075.78000 | 4075.78000 | 4075.78000 | 4075.78000 | 2.1850 | 8905.5800 | 4075.78000 2014-06-08 23:58:00 | 4075.78000 | 4077.68000 | 4075.78000 | 4077.46000 | 11.0740 | 45148.8800 | 4077.02001 2014-06-08 23:59:00 | 4076.74000 | 4076.74000 | 4076.44000 | 4076.49000 | 0.6140 | 2502.9400 | 4076.45000 2014-06-09 00:00:00 | 4077.42000 | 4077.45000 | 4076.69000 | 4077.30000 | 16.4300 | 66987.5200 | 4077.15000 2014-06-09 00:01:00 | 4077.42000 | 4077.90000 | 4077.30000 | 4077.90000 | 0.2100 | 856.2700 | 4077.48000 2014-06-09 00:02:00 | 4076.53000 | 4077.40000 | 4076.32000 | 4077.37000 | 7.5610 | 30826.8700 | 4077.09000 2014-06-09 00:03:00 | 4076.90000 | 4078.49000 | 4076.15000 | 4076.15000 | 31.5510 | 128631.0000 | 4076.92001 2014-06-09 00:04:00 | 4075.41000 | 4077.13000 | 4075.41000 | 4076.65000 | 14.0880 | 57429.4200 | 4076.47999 2014-06-09 00:05:00 | 4076.83000 | 4078.17000 | 4076.83000 | 4078.17000 | 4.6760 | 19064.4300 | 4077.08000 2014-06-09 00:06:00 | 4078.17000 | 4078.52000 | 4078.17000 | 4078.52000 | 3.0990 | 12639.0600 | 4078.43000 2014-06-09 00:07:00 | 4077.54000 | 4077.54000 | 4077.54000 | 4077.54000 | 0.0500 | 203.8800 | 4077.54000 2014-06-09 00:08:00 | 4077.73000 | 4078.22000 | 4077.12000 | 4078.22000 | 9.0670 | 36971.1400 | 4077.54999 2014-06-09 00:09:00 | 4078.22000 | 4078.99000 | 4078.22000 | 4078.54000 | 15.2090 | 62030.1000 | 4078.51000 2014-06-09 00:10:00 | 4078.54000 | 4078.99000 | 4078.22000 | 4078.24000 | 19.1410 | 78064.1400 | 4078.37000 2014-06-09 00:11:00 | 4078.43000 | 4078.52000 | 4077.57000 | 4077.59000 | 9.2170 | 37588.5800 | 4078.17999 2014-06-09 00:12:00 | 4077.59000 | 4078.40000 | 4077.59000 | 4077.85000 | 1.5950 | 6504.2700 | 4077.91000 2014-06-09 00:13:00 | 4077.85000 | 4078.20000 | 4077.85000 | 4078.18000 | 1.2900 | 5260.5500 | 4077.94000 2014-06-09 00:14:00 | 4078.18000 | 4078.99000 | 4078.18000 | 4078.56000 | 7.8090 | 31848.7500 | 4078.47000 2014-06-09 00:15:00 | 4078.56000 | 4078.97000 | 4077.42000 | 4077.42000 | 14.6050 | 59566.0000 | 4078.46998 2014-06-09 00:16:00 | 4078.40000 | 4078.40000 | 4078.39000 | 4078.40000 | 0.4530 | 1847.5100 | 4078.40000 2014-06-09 00:17:00 | 4077.57000 | 4078.99000 | 4077.44000 | 4078.24000 | 9.1620 | 37365.4300 | 4078.30000 2014-06-09 00:18:00 | 4077.40000 | 4078.91000 | 4076.39000 | 4077.18000 | 25.1740 | 102655.1100 | 4077.82002 2014-06-09 00:19:00 | 4077.25000 | 4078.45000 | 4075.60000 | 4077.27000 | 9.7190 | 39627.5900 | 4077.33000 2014-06-09 00:20:00 | 4077.27000 | 4077.44000 | 4076.03000 | 4076.03000 | 8.7420 | 35640.9800 | 4076.98000 2014-06-09 00:21:00 | 4076.34000 | 4077.19000 | 4076.10000 | 4076.33000 | 6.7290 | 27431.6900 | 4076.64000 2014-06-09 00:22:00 | 4076.38000 | 4076.42000 | 4076.12000 | 4076.12000 | 7.9870 | 32557.5300 | 4076.31999 2014-06-09 00:23:00 | 4076.16000 | 4076.34000 | 4075.00000 | 4075.00000 | 19.2890 | 78617.0800 | 4075.75000 2014-06-09 00:24:00 | 4075.02000 | 4075.37000 | 4074.46000 | 4074.46000 | 15.1650 | 61798.4500 | 4075.06998 2014-06-09 00:25:00 | 4074.46000 | 4074.46000 | 4073.98000 | 4073.98000 | 12.8750 | 52457.6700 | 4074.37998 2014-06-09 00:26:00 | 4073.51000 | 4073.98000 | 4069.90000 | 4069.90000 | 39.1970 | 159579.8900 | 4071.22997 2014-06-09 00:27:00 | 4069.90000 | 4071.87000 | 4069.76000 | 4070.10000 | 45.1580 | 183827.3700 | 4070.75998 2014-06-09 00:28:00 | 4071.84000 | 4071.84000 | 4069.93000 | 4070.07000 | 43.6001 | 177462.6700 | 4070.24000 2014-06-09 00:29:00 | 4070.97000 | 4070.97000 | 4069.99000 | 4069.99000 | 3.7040 | 15078.1900 | 4070.79000 2014-06-09 00:30:00 | 4069.90000 | 4071.17000 | 4069.18000 | 4070.02000 | 12.4950 | 50863.9800 | 4070.74998 2014-06-09 00:31:00 | 4070.83000 | 4071.37000 | 4070.83000 | 4071.37000 | 5.9100 | 24061.0500 | 4071.24000 2014-06-09 00:32:00 | 4071.37000 | 4074.47000 | 4071.37000 | 4073.52000 | 9.6570 | 39334.4700 | 4073.15999 2014-06-09 00:33:00 | 4072.61000 | 4074.22000 | 4072.61000 | 4073.53000 | 0.5560 | 2264.9100 | 4073.57000 2014-06-09 00:34:00 | 4073.53000 | 4073.53000 | 4072.53000 | 4072.60000 | 1.9610 | 7987.4600 | 4073.16000 2014-06-09 00:35:00 | 4072.60000 | 4073.53000 | 4072.60000 | 4073.36000 | 13.2230 | 53861.8400 | 4073.34001 2014-06-09 00:36:00 | 4073.36000 | 4074.29000 | 4073.36000 | 4074.04000 | 21.7430 | 88576.7200 | 4073.80002 2014-06-09 00:37:00 | 4074.50000 | 4075.00000 | 4074.50000 | 4075.00000 | 15.7090 | 64011.1900 | 4074.81000 2014-06-09 00:38:00 | 4075.00000 | 4075.00000 | 4073.90000 | 4074.77000 | 29.4960 | 120188.0800 | 4074.71997 2014-06-09 00:39:00 | 4074.99000 | 4076.57000 | 4074.99000 | 4075.94000 | 30.6320 | 124849.0400 | 4075.77002 2014-06-09 00:40:00 | 4075.50000 | 4075.93000 | 4075.50000 | 4075.52000 | 9.5990 | 39121.0800 | 4075.54000 2014-06-09 00:41:00 | 4075.52000 | 4075.52000 | 4074.96000 | 4074.96000 | 6.3960 | 26066.6200 | 4075.45999 2014-06-09 00:42:00 | 4074.87000 | 4074.96000 | 4073.91000 | 4073.91000 | 15.9070 | 64806.9600 | 4074.11999 2014-06-09 00:43:00 | 4073.49000 | 4075.00000 | 4073.28000 | 4074.50000 | 9.4470 | 38483.0800 | 4073.57999 2014-06-09 00:44:00 | 4074.50000 | 4075.47000 | 4073.51000 | 4074.04000 | 39.4990 | 160948.2800 | 4074.73999 2014-06-09 00:45:00 | 4074.04000 | 4075.38000 | 4074.04000 | 4074.42000 | 38.5280 | 157000.1700 | 4074.95998 2014-06-09 00:46:00 | 4074.41000 | 4075.27000 | 4074.10000 | 4074.10000 | 12.1600 | 49550.9500 | 4074.91000 2014-06-09 00:47:00 | 4074.24000 | 4075.00000 | 4074.24000 | 4074.70000 | 9.6570 | 39347.7200 | 4074.52999 2014-06-09 00:48:00 | 4074.74000 | 4075.00000 | 4074.22000 | 4074.22000 | 11.6890 | 47629.6100 | 4074.74000 2014-06-09 00:49:00 | 4074.22000 | 4075.00000 | 4074.22000 | 4074.99000 | 6.8020 | 27716.9700 | 4074.83000 2014-06-09 00:50:00 | 4074.99000 | 4074.99000 | 4073.10000 | 4073.61000 | 32.5340 | 132543.1100 | 4073.99003 2014-06-09 00:51:00 | 4073.69000 | 4074.31000 | 4072.03000 | 4072.18000 | 28.2780 | 115180.0700 | 4073.12999 2014-06-09 00:52:00 | 4073.00000 | 4073.02000 | 4071.33000 | 4072.24000 | 19.6800 | 80131.0400 | 4071.70000 2014-06-09 00:53:00 | 4071.35000 | 4073.23000 | 4071.33000 | 4071.65000 | 52.9150 | 215473.7800 | 4072.06994 2014-06-09 00:54:00 | 4073.19000 | 4074.74000 | 4072.00000 | 4074.00000 | 13.5970 | 55386.9000 | 4073.45999 2014-06-09 00:55:00 | 4073.14000 | 4074.07000 | 4073.14000 | 4074.07000 | 0.7080 | 2884.1200 | 4073.62000 2014-06-09 00:56:00 | 4074.09000 | 4074.95000 | 4074.09000 | 4074.85000 | 9.7410 | 39693.1600 | 4074.85000 2014-06-09 00:57:00 | 4074.89000 | 4074.89000 | 4073.65000 | 4074.57000 | 21.2940 | 86761.4000 | 4074.45002 2014-06-09 00:58:00 | 4073.36000 | 4073.36000 | 4068.02000 | 4073.12000 | 29.7480 | 121108.2700 | 4071.13999 2014-06-09 00:59:00 | 4069.79000 | 4073.12000 | 4068.55000 | 4072.33000 | 49.9490 | 203349.4300 | 4071.13999 2014-06-09 01:00:00 | 4073.18000 | 4073.82000 | 4073.18000 | 4073.82000 | 4.2180 | 17181.1800 | 4073.30000 2014-06-09 01:01:00 | 4074.00000 | 4074.94000 | 4073.18000 | 4074.00000 | 29.2880 | 119314.3400 | 4073.82999 2014-06-09 01:02:00 | 4074.00000 | 4074.56000 | 4073.20000 | 4073.20000 | 4.5300 | 18453.5000 | 4073.62000 2014-06-09 01:03:00 | 4073.81000 | 4073.92000 | 4073.20000 | 4073.70000 | 0.8990 | 3662.2800 | 4073.72000 2014-06-09 01:04:00 | 4073.68000 | 4074.56000 | 4073.53000 | 4073.53000 | 17.4430 | 71065.6100 | 4074.16001 2014-06-09 01:05:00 | 4074.13000 | 4074.53000 | 4073.18000 | 4074.40000 | 26.0690 | 106203.0500 | 4073.91999 2014-06-09 01:06:00 | 4074.00000 | 4074.56000 | 4074.00000 | 4074.56000 | 5.8270 | 23741.5500 | 4074.40000 2014-06-09 01:07:00 | 4073.72000 | 4073.72000 | 4073.70000 | 4073.70000 | 0.6160 | 2509.4100 | 4073.71000 2014-06-09 01:08:00 | 4074.30000 | 4075.00000 | 4074.23000 | 4075.00000 | 11.1500 | 45429.6500 | 4074.41000 2014-06-09 01:09:00 | 4074.03000 | 4074.97000 | 4073.93000 | 4074.44000 | 43.2520 | 176224.7500 | 4074.37002 2014-06-09 01:10:00 | 4073.89000 | 4074.92000 | 4073.89000 | 4074.90000 | 4.0330 | 16430.4600 | 4074.00000 2014-06-09 01:11:00 | 4074.90000 | 4074.90000 | 4074.04000 | 4074.89000 | 4.1830 | 17043.2300 | 4074.40000 2014-06-09 01:12:00 | 4074.87000 | 4075.00000 | 4074.04000 | 4074.90000 | 12.2680 | 49988.2000 | 4074.67999 2014-06-09 01:13:00 | 4074.90000 | 4074.92000 | 4074.70000 | 4074.80000 | 5.9080 | 24073.7200 | 4074.77000 2014-06-09 01:14:00 | 4074.80000 | 4074.80000 | 4074.10000 | 4074.80000 | 4.6660 | 19012.8600 | 4074.77000 2014-06-09 01:15:00 | 4074.80000 | 4075.50000 | 4074.14000 | 4075.50000 | 6.7570 | 27534.2600 | 4074.92000 2014-06-09 01:16:00 | 4075.50000 | 4075.50000 | 4074.14000 | 4075.40000 | 2.9080 | 11849.4600 | 4074.78000 2014-06-09 01:17:00 | 4075.39000 | 4077.00000 | 4075.39000 | 4076.36000 | 10.1940 | 41553.1800 | 4076.24001 2014-06-09 01:18:00 | 4076.38000 | 4078.14000 | 4076.32000 | 4078.12000 | 63.0899 | 257256.7500 | 4077.62000 2014-06-09 01:19:00 | 4078.12000 | 4078.86000 | 4077.92000 | 4078.22000 | 17.7280 | 72297.5200 | 4078.14999 2014-06-09 01:20:00 | 4078.21000 | 4079.80000 | 4078.00000 | 4079.80000 | 43.2190 | 176269.8500 | 4078.52999 2014-06-09 01:21:00 | 4078.86000 | 4081.00000 | 4078.86000 | 4081.00000 | 93.7779 | 382623.2500 | 4080.09995 2014-06-09 01:22:00 | 4079.46000 | 4081.23000 | 4078.97000 | 4080.00000 | 36.4720 | 148822.1100 | 4080.45002 2014-06-09 01:23:00 | 4079.59000 | 4079.96000 | 4078.66000 | 4078.68000 | 7.5670 | 30866.7300 | 4079.11999 2014-06-09 01:24:00 | 4078.69000 | 4079.53000 | 4078.21000 | 4078.58000 | 13.9800 | 57022.8900 | 4078.89000 2014-06-09 01:25:00 | 4078.56000 | 4078.56000 | 4078.09000 | 4078.09000 | 9.1910 | 37483.0700 | 4078.24000 2014-06-09 01:26:00 | 4078.09000 | 4079.60000 | 4077.94000 | 4078.47000 | 14.5180 | 59207.0900 | 4078.18999 2014-06-09 01:27:00 | 4078.47000 | 4082.00000 | 4078.47000 | 4078.82000 | 35.5940 | 145239.5400 | 4080.45003 2014-06-09 01:28:00 | 4079.14000 | 4081.06000 | 4079.14000 | 4080.02000 | 17.0680 | 69641.4800 | 4080.23999 2014-06-09 01:29:00 | 4079.25000 | 4079.25000 | 4078.04000 | 4079.03000 | 5.3340 | 21757.6000 | 4079.04001 2014-06-09 01:30:00 | 4078.55000 | 4078.55000 | 4078.07000 | 4078.07000 | 7.2520 | 29575.5500 | 4078.26000 2014-06-09 01:31:00 | 4078.05000 | 4079.20000 | 4078.01000 | 4078.11000 | 18.6150 | 75924.5900 | 4078.68002 2014-06-09 01:32:00 | 4078.11000 | 4078.11000 | 4077.84000 | 4077.84000 | 12.1510 | 49551.5400 | 4077.98000 2014-06-09 01:33:00 | 4077.00000 | 4077.65000 | 4076.00000 | 4077.65000 | 16.5990 | 67674.5300 | 4077.02000 2014-06-09 01:34:00 | 4077.63000 | 4077.90000 | 4077.04000 | 4077.04000 | 7.0900 | 28909.6600 | 4077.53000 2014-06-09 01:35:00 | 4077.02000 | 4079.88000 | 4075.83000 | 4078.73000 | 8.7370 | 35629.6800 | 4078.01999 2014-06-09 01:36:00 | 4077.01000 | 4079.00000 | 4077.01000 | 4078.91000 | 36.7750 | 149973.0800 | 4078.12995 2014-06-09 01:37:00 | 4078.54000 | 4079.92000 | 4078.52000 | 4078.52000 | 8.3880 | 34214.7900 | 4079.02000 2014-06-09 01:38:00 | 4078.52000 | 4079.89000 | 4077.54000 | 4077.71000 | 49.1530 | 200500.3200 | 4079.11004 2014-06-09 01:39:00 | 4079.53000 | 4079.55000 | 4078.01000 | 4078.26000 | 3.7360 | 15238.4500 | 4078.81000 2014-06-09 01:40:00 | 4078.26000 | 4079.40000 | 4078.26000 | 4079.40000 | 4.5570 | 18585.7000 | 4078.49000 2014-06-09 01:41:00 | 4079.39000 | 4079.39000 | 4078.64000 | 4079.17000 | 7.6640 | 31261.4900 | 4079.01001 2014-06-09 01:42:00 | 4079.07000 | 4079.19000 | 4078.72000 | 4079.00000 | 10.6380 | 43391.4900 | 4078.90999 2014-06-09 01:43:00 | 4079.40000 | 4080.00000 | 4079.00000 | 4079.00000 | 14.5490 | 59352.9900 | 4079.52000 2014-06-09 01:44:00 | 4079.00000 | 4079.11000 | 4078.87000 | 4078.91000 | 4.2430 | 17307.0500 | 4078.97000 2014-06-09 01:45:00 | 4079.90000 | 4079.90000 | 4077.00000 | 4077.05000 | 31.0550 | 126636.4400 | 4077.80996 2014-06-09 01:46:00 | 4078.21000 | 4078.21000 | 4075.00000 | 4076.98000 | 43.2620 | 176336.1600 | 4076.01002 2014-06-09 01:47:00 | 4076.75000 | 4076.75000 | 4073.00000 | 4073.67000 | 39.0520 | 159117.8200 | 4074.51002 2014-06-09 01:48:00 | 4073.65000 | 4074.98000 | 4073.00000 | 4073.79000 | 25.6990 | 104699.3500 | 4074.05999 2014-06-09 01:49:00 | 4074.97000 | 4077.00000 | 4074.50000 | 4076.29000 | 15.5980 | 63564.4800 | 4075.16999 2014-06-09 01:50:00 | 4075.83000 | 4076.38000 | 4075.71000 | 4075.71000 | 5.6610 | 23074.6500 | 4076.07000 2014-06-09 01:51:00 | 4075.59000 | 4076.59000 | 4075.05000 | 4076.21000 | 7.1100 | 28977.6500 | 4075.62000 2014-06-09 01:52:00 | 4076.15000 | 4076.15000 | 4075.02000 | 4075.02000 | 9.6630 | 39382.3800 | 4075.59001 2014-06-09 01:53:00 | 4075.63000 | 4075.65000 | 4074.97000 | 4074.97000 | 6.4900 | 26449.5300 | 4075.43000 2014-06-09 01:54:00 | 4075.20000 | 4075.20000 | 4074.99000 | 4075.02000 | 4.3930 | 17901.5500 | 4075.02000 2014-06-09 01:55:00 | 4075.02000 | 4077.00000 | 4074.00000 | 4076.18000 | 15.8740 | 64691.7600 | 4075.33002 2014-06-09 01:56:00 | 4076.17000 | 4076.17000 | 4075.02000 | 4075.31000 | 6.1190 | 24938.9600 | 4075.66000 2014-06-09 01:57:00 | 4075.04000 | 4075.95000 | 4074.72000 | 4074.90000 | 7.5690 | 30844.4600 | 4075.10000 2014-06-09 01:58:00 | 4074.71000 | 4074.71000 | 4071.20000 | 4071.50000 | 41.7530 | 170057.9100 | 4072.95003 2014-06-09 01:59:00 | 4071.50000 | 4072.02000 | 4071.00000 | 4072.02000 | 47.3139 | 192627.3900 | 4071.26005 2014-06-09 02:00:00 | 4072.07000 | 4073.97000 | 4072.00000 | 4073.72000 | 45.9200 | 187025.4000 | 4072.85000 2014-06-09 02:01:00 | 4073.70000 | 4073.70000 | 4070.00000 | 4072.19000 | 120.1960 | 489405.4800 | 4071.72988 2014-06-09 02:02:00 | 4072.22000 | 4073.10000 | 4072.22000 | 4072.65000 | 35.3980 | 144172.6500 | 4072.89998 2014-06-09 02:03:00 | 4073.00000 | 4073.95000 | 4072.50000 | 4072.50000 | 29.1720 | 118823.8200 | 4073.21001 2014-06-09 02:04:00 | 4072.50000 | 4072.96000 | 4071.50000 | 4071.50000 | 43.3370 | 176481.0700 | 4072.29997 2014-06-09 02:05:00 | 4071.50000 | 4072.51000 | 4070.52000 | 4070.52000 | 64.2661 | 261654.1800 | 4071.41994 2014-06-09 02:06:00 | 4070.94000 | 4072.66000 | 4068.10000 | 4069.00000 | 54.6890 | 222563.4300 | 4069.61999 2014-06-09 02:07:00 | 4069.02000 | 4071.85000 | 4068.98000 | 4070.80000 | 50.7770 | 206691.8100 | 4070.57996 2014-06-09 02:08:00 | 4070.02000 | 4071.96000 | 4070.00000 | 4071.00000 | 57.6890 | 234833.4400 | 4070.67999 2014-06-09 02:09:00 | 4070.92000 | 4071.82000 | 4070.47000 | 4071.76000 | 18.4040 | 74925.5900 | 4071.16002 2014-06-09 02:10:00 | 4070.72000 | 4071.00000 | 4070.66000 | 4071.00000 | 6.2860 | 25588.7100 | 4070.74999 2014-06-09 02:11:00 | 4071.02000 | 4071.60000 | 4071.00000 | 4071.07000 | 6.1050 | 24856.0900 | 4071.42999 2014-06-09 02:12:00 | 4071.16000 | 4072.24000 | 4071.05000 | 4071.22000 | 23.6790 | 96414.4400 | 4071.72999 2014-06-09 02:13:00 | 4071.22000 | 4072.34000 | 4071.07000 | 4072.22000 | 5.5640 | 22657.1300 | 4072.09001 2014-06-09 02:14:00 | 4072.21000 | 4073.22000 | 4072.00000 | 4072.75000 | 32.5570 | 132594.7400 | 4072.69998 2014-06-09 02:15:00 | 4072.12000 | 4072.16000 | 4070.70000 | 4072.00000 | 56.3481 | 229426.8000 | 4071.59997 2014-06-09 02:16:00 | 4072.02000 | 4072.14000 | 4070.70000 | 4070.70000 | 21.1310 | 86034.8600 | 4071.50001 2014-06-09 02:17:00 | 4071.00000 | 4071.16000 | 4070.70000 | 4071.16000 | 30.5430 | 124336.2400 | 4070.86002 2014-06-09 02:18:00 | 4072.00000 | 4072.57000 | 4071.36000 | 4072.57000 | 30.4870 | 124145.3500 | 4072.06998 2014-06-09 02:19:00 | 4072.54000 | 4073.00000 | 4071.00000 | 4071.86000 | 43.3180 | 176397.0400 | 4072.13998 2014-06-09 02:20:00 | 4071.86000 | 4072.50000 | 4071.84000 | 4071.98000 | 38.8160 | 158056.8300 | 4071.94996 2014-06-09 02:21:00 | 4071.88000 | 4071.94000 | 4070.70000 | 4070.70000 | 69.9470 | 284776.7700 | 4071.31995 2014-06-09 02:22:00 | 4070.70000 | 4071.54000 | 4070.70000 | 4071.02000 | 4.9730 | 20244.4900 | 4070.88000 2014-06-09 02:23:00 | 4071.00000 | 4071.10000 | 4070.00000 | 4070.00000 | 10.8290 | 44082.7600 | 4070.81000 2014-06-09 02:24:00 | 4070.00000 | 4070.00000 | 4069.62000 | 4069.64000 | 16.4010 | 66751.5000 | 4069.96000 2014-06-09 02:25:00 | 4069.64000 | 4069.90000 | 4068.70000 | 4069.90000 | 9.1770 | 37346.7200 | 4069.59999 2014-06-09 02:26:00 | 4069.90000 | 4072.00000 | 4069.90000 | 4070.90000 | 31.1470 | 126797.9700 | 4070.94998 2014-06-09 02:27:00 | 4071.47000 | 4072.00000 | 4070.00000 | 4070.02000 | 21.1530 | 86110.5800 | 4070.84002 2014-06-09 02:28:00 | 4070.02000 | 4071.98000 | 4068.68000 | 4068.69000 | 15.9460 | 64900.8800 | 4070.03998 2014-06-09 02:29:00 | 4068.69000 | 4069.90000 | 4068.66000 | 4069.90000 | 18.2450 | 74236.4500 | 4068.86998 2014-06-09 02:30:00 | 4069.02000 | 4069.02000 | 4069.00000 | 4069.00000 | 2.4540 | 9985.3500 | 4069.01000 2014-06-09 02:31:00 | 4069.02000 | 4069.27000 | 4068.68000 | 4068.68000 | 5.2430 | 21333.4000 | 4068.93000 2014-06-09 02:32:00 | 4068.68000 | 4068.95000 | 4068.66000 | 4068.77000 | 15.2270 | 61954.7500 | 4068.73999 2014-06-09 02:33:00 | 4069.00000 | 4069.13000 | 4068.87000 | 4069.13000 | 12.5000 | 50864.0800 | 4069.13000 2014-06-09 02:34:00 | 4068.94000 | 4069.83000 | 4068.87000 | 4068.92000 | 5.6640 | 23048.1300 | 4069.23001 2014-06-09 02:35:00 | 4069.52000 | 4069.78000 | 4069.52000 | 4069.78000 | 6.0280 | 24532.0900 | 4069.69000 2014-06-09 02:36:00 | 4069.97000 | 4070.00000 | 4068.68000 | 4068.95000 | 71.4759 | 290867.0400 | 4069.43993 2014-06-09 02:37:00 | 4069.48000 | 4069.48000 | 4068.10000 | 4068.10000 | 20.0310 | 81502.8300 | 4068.83001 2014-06-09 02:38:00 | 4068.10000 | 4068.76000 | 4068.00000 | 4068.34000 | 5.1370 | 20898.0400 | 4068.14000 2014-06-09 02:39:00 | 4068.02000 | 4068.34000 | 4065.88000 | 4066.08000 | 24.5000 | 99652.7800 | 4067.46000 2014-06-09 02:40:00 | 4066.16000 | 4067.75000 | 4065.88000 | 4065.92000 | 53.9989 | 219585.0500 | 4066.46999 2014-06-09 02:41:00 | 4066.02000 | 4066.06000 | 4063.92000 | 4063.94000 | 29.0820 | 118212.6700 | 4064.81001 2014-06-09 02:42:00 | 4063.94000 | 4065.66000 | 4062.01000 | 4062.39000 | 54.5230 | 221581.4300 | 4064.00004 2014-06-09 02:43:00 | 4062.90000 | 4064.07000 | 4062.00000 | 4062.56000 | 39.7860 | 161645.5200 | 4062.86996 2014-06-09 02:44:00 | 4062.58000 | 4063.53000 | 4060.02000 | 4062.18000 | 59.7670 | 242751.4700 | 4061.62996 2014-06-09 02:45:00 | 4063.93000 | 4064.41000 | 4060.69000 | 4064.41000 | 87.8320 | 356800.6900 | 4062.31004 2014-06-09 02:46:00 | 4064.41000 | 4065.00000 | 4062.85000 | 4062.85000 | 21.4960 | 87368.3000 | 4064.39998 2014-06-09 02:47:00 | 4062.85000 | 4063.64000 | 4061.02000 | 4062.77000 | 16.2870 | 66166.8400 | 4062.55999 2014-06-09 02:48:00 | 4062.69000 | 4062.69000 | 4060.00000 | 4060.19000 | 99.8969 | 405683.2700 | 4061.01992 2014-06-09 02:49:00 | 4062.00000 | 4062.13000 | 4060.39000 | 4062.02000 | 18.4930 | 75108.9700 | 4061.48001 2014-06-09 02:50:00 | 4062.00000 | 4063.21000 | 4061.00000 | 4062.37000 | 29.5050 | 119859.3900 | 4062.33996 2014-06-09 02:51:00 | 4063.02000 | 4063.02000 | 4062.02000 | 4063.00000 | 15.5350 | 63117.6500 | 4062.92998 2014-06-09 02:52:00 | 4063.00000 | 4064.98000 | 4063.00000 | 4064.22000 | 68.9200 | 280095.7800 | 4064.07000 2014-06-09 02:53:00 | 4063.69000 | 4065.00000 | 4063.62000 | 4064.30000 | 37.2600 | 151434.7700 | 4064.27000 2014-06-09 02:54:00 | 4064.80000 | 4067.59000 | 4064.04000 | 4066.15000 | 25.9860 | 105641.9200 | 4065.33997 2014-06-09 02:55:00 | 4066.24000 | 4068.64000 | 4065.75000 | 4066.65000 | 56.1430 | 228332.3400 | 4066.98004 2014-06-09 02:56:00 | 4066.67000 | 4068.78000 | 4066.67000 | 4068.00000 | 18.6770 | 75975.7200 | 4067.87999 2014-06-09 02:57:00 | 4068.87000 | 4068.98000 | 4068.87000 | 4068.98000 | 6.6950 | 27241.7800 | 4068.96999 2014-06-09 02:58:00 | 4068.98000 | 4068.98000 | 4068.00000 | 4068.00000 | 7.4790 | 30424.7200 | 4068.02000 2014-06-09 02:59:00 | 4067.01000 | 4067.01000 | 4061.09000 | 4066.24000 | 29.5150 | 119943.5700 | 4063.81996 2014-06-09 03:00:00 | 4065.00000 | 4065.00000 | 4063.52000 | 4064.57000 | 32.1190 | 130535.8200 | 4064.12999 2014-06-09 03:01:00 | 4063.64000 | 4064.67000 | 4061.09000 | 4061.17000 | 61.1450 | 248466.7800 | 4063.56992 2014-06-09 03:02:00 | 4062.77000 | 4063.21000 | 4062.72000 | 4063.14000 | 4.6840 | 19030.1800 | 4062.81000 2014-06-09 03:03:00 | 4063.21000 | 4064.54000 | 4063.05000 | 4063.96000 | 10.7300 | 43606.4900 | 4063.98000 2014-06-09 03:04:00 | 4063.97000 | 4066.49000 | 4063.97000 | 4066.49000 | 25.8400 | 105027.4200 | 4064.53000 2014-06-09 03:05:00 | 4066.46000 | 4068.00000 | 4062.87000 | 4063.22000 | 89.7429 | 364785.3500 | 4064.78007 2014-06-09 03:06:00 | 4064.18000 | 4066.67000 | 4063.39000 | 4064.56000 | 57.0420 | 231852.9200 | 4064.60003 2014-06-09 03:07:00 | 4064.56000 | 4067.89000 | 4064.56000 | 4066.40000 | 30.8480 | 125450.7800 | 4066.73998 2014-06-09 03:08:00 | 4066.46000 | 4067.44000 | 4066.46000 | 4066.86000 | 44.3000 | 180161.3500 | 4066.85000 2014-06-09 03:09:00 | 4066.52000 | 4067.63000 | 4065.02000 | 4065.96000 | 38.1400 | 155085.1300 | 4066.21000 2014-06-09 03:10:00 | 4065.20000 | 4066.76000 | 4064.63000 | 4065.12000 | 36.5160 | 148451.3100 | 4065.37996 2014-06-09 03:11:00 | 4066.00000 | 4066.00000 | 4064.96000 | 4064.96000 | 16.1410 | 65616.7000 | 4065.22000 2014-06-09 03:12:00 | 4065.90000 | 4066.00000 | 4065.90000 | 4066.00000 | 8.8370 | 35931.0800 | 4065.97999 2014-06-09 03:13:00 | 4066.00000 | 4066.78000 | 4065.30000 | 4066.12000 | 11.7920 | 47944.0200 | 4065.81001 2014-06-09 03:14:00 | 4066.78000 | 4066.78000 | 4066.14000 | 4066.76000 | 5.3960 | 21944.0000 | 4066.71999 2014-06-09 03:15:00 | 4066.76000 | 4067.61000 | 4066.76000 | 4067.61000 | 5.6530 | 22989.8700 | 4066.84000 2014-06-09 03:16:00 | 4066.82000 | 4067.64000 | 4066.76000 | 4066.78000 | 15.3220 | 62316.9700 | 4067.16001 2014-06-09 03:17:00 | 4067.50000 | 4068.50000 | 4066.78000 | 4068.50000 | 19.5050 | 79338.6000 | 4067.59998 2014-06-09 03:18:00 | 4068.50000 | 4068.50000 | 4066.91000 | 4068.00000 | 29.8460 | 121409.9300 | 4067.87997 2014-06-09 03:19:00 | 4068.04000 | 4068.88000 | 4067.00000 | 4067.00000 | 20.7000 | 84195.0200 | 4067.39000 2014-06-09 03:20:00 | 4067.94000 | 4068.00000 | 4066.78000 | 4066.99000 | 57.7770 | 235002.5800 | 4067.40996 2014-06-09 03:21:00 | 4066.80000 | 4068.00000 | 4066.80000 | 4067.43000 | 14.2170 | 57826.0400 | 4067.38999 2014-06-09 03:22:00 | 4067.27000 | 4068.71000 | 4066.90000 | 4066.97000 | 3.8500 | 15660.1200 | 4067.56000 2014-06-09 03:23:00 | 4066.97000 | 4068.76000 | 4066.97000 | 4067.35000 | 5.3270 | 21670.2800 | 4068.01000 2014-06-09 03:24:00 | 4067.80000 | 4068.69000 | 4067.35000 | 4067.40000 | 26.3790 | 107307.1500 | 4067.89999 2014-06-09 03:25:00 | 4067.90000 | 4068.00000 | 4067.90000 | 4068.00000 | 5.9610 | 24249.2700 | 4067.99000 2014-06-09 03:26:00 | 4067.47000 | 4068.02000 | 4067.20000 | 4068.00000 | 15.7750 | 64166.9000 | 4067.62998 2014-06-09 03:27:00 | 4068.02000 | 4068.06000 | 4067.93000 | 4068.03000 | 18.1110 | 73675.5800 | 4068.00000 2014-06-09 03:28:00 | 4068.03000 | 4068.05000 | 4067.20000 | 4067.95000 | 23.5070 | 95618.8100 | 4067.66998 2014-06-09 03:29:00 | 4067.16000 | 4068.86000 | 4066.94000 | 4068.86000 | 14.4300 | 58700.4800 | 4067.95000 2014-06-09 03:30:00 | 4068.86000 | 4069.94000 | 4068.86000 | 4069.94000 | 11.8880 | 48374.9500 | 4069.22999 2014-06-09 03:31:00 | 4069.16000 | 4070.00000 | 4069.16000 | 4070.00000 | 31.0060 | 126183.6700 | 4069.64997 2014-06-09 03:32:00 | 4070.00000 | 4070.00000 | 4068.16000 | 4068.32000 | 85.6601 | 348536.2900 | 4068.83000 2014-06-09 03:33:00 | 4068.16000 | 4069.19000 | 4066.76000 | 4068.81000 | 29.3040 | 119209.0600 | 4068.01003 2014-06-09 03:34:00 | 4068.42000 | 4068.54000 | 4067.16000 | 4068.54000 | 6.2580 | 25458.0500 | 4068.08000 2014-06-09 03:35:00 | 4068.60000 | 4070.00000 | 4068.10000 | 4070.00000 | 20.7150 | 84304.8700 | 4069.74997 2014-06-09 03:36:00 | 4069.21000 | 4069.21000 | 4069.19000 | 4069.19000 | 5.4760 | 22282.9600 | 4069.19999 2014-06-09 03:37:00 | 4068.95000 | 4069.91000 | 4068.82000 | 4069.00000 | 15.5320 | 63198.9400 | 4068.95001 2014-06-09 03:38:00 | 4069.70000 | 4069.86000 | 4069.70000 | 4069.82000 | 3.1000 | 12616.3100 | 4069.78000 2014-06-09 03:39:00 | 4069.84000 | 4069.84000 | 4068.98000 | 4068.98000 | 9.5890 | 39020.3300 | 4069.28000 2014-06-09 03:40:00 | 4068.79000 | 4068.96000 | 4067.52000 | 4067.52000 | 7.3800 | 30023.8000 | 4068.27000 2014-06-09 03:41:00 | 4067.54000 | 4067.94000 | 4067.00000 | 4067.80000 | 17.8930 | 72780.6800 | 4067.55001 2014-06-09 03:42:00 | 4067.70000 | 4068.17000 | 4067.51000 | 4067.82000 | 11.6130 | 47236.7900 | 4067.58001 2014-06-09 03:43:00 | 4068.35000 | 4068.71000 | 4067.48000 | 4068.01000 | 57.6800 | 234641.2300 | 4067.98000 2014-06-09 03:44:00 | 4068.32000 | 4068.84000 | 4067.82000 | 4068.19000 | 42.6840 | 173645.5900 | 4068.17004 2014-06-09 03:45:00 | 4068.24000 | 4068.88000 | 4068.24000 | 4068.88000 | 0.9270 | 3771.2800 | 4068.26000 2014-06-09 03:46:00 | 4067.82000 | 4069.68000 | 4067.65000 | 4068.83000 | 70.6709 | 287517.6100 | 4068.40002 2014-06-09 03:47:00 | 4068.92000 | 4069.62000 | 4068.14000 | 4068.81000 | 21.3350 | 86809.4700 | 4068.87997 2014-06-09 03:48:00 | 4068.47000 | 4069.44000 | 4068.18000 | 4069.20000 | 8.5020 | 34592.2000 | 4068.71000 2014-06-09 03:49:00 | 4068.90000 | 4069.16000 | 4068.36000 | 4069.06000 | 9.1410 | 37193.2700 | 4068.84000 2014-06-09 03:50:00 | 4069.46000 | 4069.48000 | 4069.02000 | 4069.22000 | 8.4260 | 34287.2900 | 4069.22999 2014-06-09 03:51:00 | 4069.22000 | 4069.97000 | 4069.06000 | 4069.95000 | 4.2650 | 17357.8100 | 4069.83001 2014-06-09 03:52:00 | 4069.96000 | 4070.00000 | 4069.94000 | 4069.98000 | 43.3380 | 176385.2100 | 4069.98998 2014-06-09 03:53:00 | 4069.96000 | 4069.96000 | 4067.72000 | 4069.50000 | 14.4980 | 58995.3500 | 4069.20999 2014-06-09 03:54:00 | 4068.91000 | 4069.34000 | 4067.93000 | 4068.36000 | 42.2360 | 171833.6900 | 4068.41996 2014-06-09 03:55:00 | 4068.06000 | 4068.06000 | 4068.06000 | 4068.06000 | 0.7690 | 3128.3400 | 4068.06000 2014-06-09 03:56:00 | 4068.19000 | 4068.43000 | 4068.19000 | 4068.27000 | 7.1760 | 29193.9600 | 4068.27999 2014-06-09 03:57:00 | 4068.12000 | 4068.68000 | 4067.03000 | 4067.96000 | 33.3200 | 135531.4200 | 4067.57000 2014-06-09 03:58:00 | 4067.96000 | 4068.00000 | 4067.96000 | 4068.00000 | 3.9320 | 15995.2800 | 4067.98000 2014-06-09 03:59:00 | 4067.19000 | 4067.19000 | 4066.74000 | 4066.74000 | 24.4640 | 99493.5300 | 4066.94002 2014-06-09 04:00:00 | 4066.70000 | 4066.70000 | 4065.27000 | 4065.69000 | 6.0800 | 24723.1400 | 4066.31000 2014-06-09 04:01:00 | 4066.05000 | 4066.76000 | 4065.68000 | 4066.42000 | 23.4770 | 95464.4900 | 4066.29998 2014-06-09 04:02:00 | 4066.76000 | 4067.00000 | 4066.47000 | 4067.00000 | 3.1640 | 12866.8100 | 4066.63000 2014-06-09 04:03:00 | 4067.00000 | 4067.00000 | 4066.47000 | 4066.47000 | 0.8480 | 3448.5400 | 4066.67000 2014-06-09 04:04:00 | 4066.47000 | 4066.62000 | 4066.47000 | 4066.60000 | 3.9510 | 16067.0200 | 4066.57000 2014-06-09 04:05:00 | 4066.60000 | 4067.50000 | 4066.47000 | 4067.16000 | 7.1390 | 29033.9300 | 4066.95000 2014-06-09 04:06:00 | 4067.20000 | 4067.60000 | 4067.20000 | 4067.60000 | 9.5300 | 38763.2200 | 4067.49000 2014-06-09 04:07:00 | 4067.39000 | 4067.39000 | 4067.39000 | 4067.39000 | 0.3590 | 1460.1900 | 4067.39000 2014-06-09 04:08:00 | . | . | . | . | . | . | . 2014-06-09 04:09:00 | 4067.46000 | 4068.00000 | 4067.46000 | 4068.00000 | 1.9050 | 7749.1200 | 4067.78000 2014-06-09 04:10:00 | 4067.78000 | 4067.96000 | 4066.65000 | 4067.83000 | 49.1920 | 200085.5000 | 4067.44002 2014-06-09 04:11:00 | 4066.70000 | 4067.92000 | 4066.62000 | 4066.64000 | 20.8420 | 84764.4400 | 4067.00001 2014-06-09 04:12:00 | 4066.64000 | 4067.36000 | 4066.40000 | 4067.36000 | 9.4830 | 38563.9800 | 4066.64001 2014-06-09 04:13:00 | 4067.36000 | 4067.36000 | 4066.43000 | 4066.44000 | 2.2110 | 8992.2800 | 4067.06000 2014-06-09 04:14:00 | 4066.44000 | 4066.44000 | 4066.44000 | 4066.44000 | 0.9000 | 3659.8000 | 4066.44000 2014-06-09 04:15:00 | 4066.69000 | 4066.71000 | 4066.69000 | 4066.71000 | 2.9440 | 11972.3800 | 4066.71000 2014-06-09 04:16:00 | 4066.59000 | 4066.70000 | 4066.40000 | 4066.70000 | 14.0660 | 57201.0200 | 4066.61999 2014-06-09 04:17:00 | 4066.70000 | 4066.72000 | 4066.44000 | 4066.44000 | 1.9390 | 7885.2600 | 4066.66000 2014-06-09 04:18:00 | 4066.59000 | 4066.63000 | 4066.43000 | 4066.43000 | 6.9650 | 28323.3500 | 4066.52999 2014-06-09 04:19:00 | 4066.44000 | 4066.51000 | 4066.42000 | 4066.45000 | 2.2200 | 9027.5500 | 4066.46000 2014-06-09 04:20:00 | 4066.47000 | 4066.47000 | 4066.41000 | 4066.41000 | 2.0340 | 8271.1100 | 4066.42000 2014-06-09 04:21:00 | 4066.41000 | 4066.42000 | 4066.41000 | 4066.42000 | 0.1800 | 731.9600 | 4066.42000 2014-06-09 04:22:00 | 4066.41000 | 4066.41000 | 4066.00000 | 4066.33000 | 9.2740 | 37710.5600 | 4066.27001 2014-06-09 04:23:00 | 4065.96000 | 4066.88000 | 4065.90000 | 4066.39000 | 20.0010 | 81330.4900 | 4066.32000 2014-06-09 04:24:00 | 4066.39000 | 4066.80000 | 4066.27000 | 4066.27000 | 7.2070 | 29306.1800 | 4066.34999 2014-06-09 04:25:00 | 4065.37000 | 4066.23000 | 4064.98000 | 4066.23000 | 22.3710 | 90939.4300 | 4065.06001 2014-06-09 04:26:00 | 4065.27000 | 4066.84000 | 4065.27000 | 4065.32000 | 8.8580 | 36013.4400 | 4065.64000 2014-06-09 04:27:00 | 4065.32000 | 4065.32000 | 4062.00000 | 4064.30000 | 39.2500 | 159496.6200 | 4063.61000 2014-06-09 04:28:00 | 4064.30000 | 4065.00000 | 4064.00000 | 4065.00000 | 6.8210 | 27724.4400 | 4064.57000 2014-06-09 04:29:00 | 4063.96000 | 4064.45000 | 4063.19000 | 4064.19000 | 15.2870 | 62124.9900 | 4063.90999 2014-06-09 04:30:00 | 4064.00000 | 4064.02000 | 4060.03000 | 4062.98000 | 48.1250 | 195503.6100 | 4062.40994 2014-06-09 04:31:00 | 4062.98000 | 4063.00000 | 4060.03000 | 4060.03000 | 13.8950 | 56436.4900 | 4061.63998 2014-06-09 04:32:00 | 4060.96000 | 4062.47000 | 4060.10000 | 4061.02000 | 10.7970 | 43846.2400 | 4060.95999 2014-06-09 04:33:00 | 4061.02000 | 4062.72000 | 4061.00000 | 4062.72000 | 19.5410 | 79373.3000 | 4061.89000 2014-06-09 04:34:00 | 4062.63000 | 4064.45000 | 4062.45000 | 4064.12000 | 52.1450 | 211898.9600 | 4063.64994 2014-06-09 04:35:00 | 4064.18000 | 4064.45000 | 4064.13000 | 4064.43000 | 6.0660 | 24653.8400 | 4064.26999 2014-06-09 04:36:00 | 4064.16000 | 4065.00000 | 4063.78000 | 4064.16000 | 18.4260 | 74892.9400 | 4064.51998 2014-06-09 04:37:00 | 4064.18000 | 4064.38000 | 4064.18000 | 4064.23000 | 0.8780 | 3568.4100 | 4064.25000 2014-06-09 04:38:00 | 4064.88000 | 4065.00000 | 4064.88000 | 4065.00000 | 4.5390 | 18450.6200 | 4064.91000 2014-06-09 04:39:00 | 4065.00000 | 4065.01000 | 4064.34000 | 4064.99000 | 22.2580 | 90478.2000 | 4064.96999 2014-06-09 04:40:00 | 4064.99000 | 4065.01000 | 4064.00000 | 4064.00000 | 15.0240 | 61060.9400 | 4064.23001 2014-06-09 04:41:00 | 4063.90000 | 4064.42000 | 4062.48000 | 4064.34000 | 15.2920 | 62142.1400 | 4063.70001 2014-06-09 04:42:00 | 4064.36000 | 4064.45000 | 4064.35000 | 4064.45000 | 4.4230 | 17976.7300 | 4064.38000 2014-06-09 04:43:00 | 4064.97000 | 4065.00000 | 4064.43000 | 4064.45000 | 7.3400 | 29833.7500 | 4064.54000 2014-06-09 04:44:00 | 4064.43000 | 4065.03000 | 4064.43000 | 4065.03000 | 6.1040 | 24812.5300 | 4064.96001 2014-06-09 04:45:00 | 4064.56000 | 4065.54000 | 4064.45000 | 4065.52000 | 7.9360 | 32260.7700 | 4065.11999 2014-06-09 04:46:00 | 4065.54000 | 4065.54000 | 4065.54000 | 4065.54000 | 0.0740 | 300.8500 | 4065.54000 2014-06-09 04:47:00 | 4065.54000 | 4065.92000 | 4065.29000 | 4065.30000 | 2.9660 | 12058.9300 | 4065.72000 2014-06-09 04:48:00 | 4065.30000 | 4066.00000 | 4064.62000 | 4064.67000 | 7.0880 | 28817.6000 | 4065.69000 2014-06-09 04:49:00 | 4064.67000 | 4065.00000 | 4064.32000 | 4064.34000 | 12.0900 | 49142.4700 | 4064.72000 2014-06-09 04:50:00 | 4064.34000 | 4064.34000 | 4064.07000 | 4064.31000 | 15.4940 | 62972.4800 | 4064.31002 2014-06-09 04:51:00 | 4064.04000 | 4064.04000 | 4064.04000 | 4064.04000 | 1.3000 | 5283.2500 | 4064.04000 2014-06-09 04:52:00 | 4064.00000 | 4064.00000 | 4063.21000 | 4064.00000 | 4.8440 | 19685.7300 | 4063.94000 2014-06-09 04:53:00 | 4063.94000 | 4065.94000 | 4063.92000 | 4064.46000 | 16.9970 | 69087.4800 | 4064.68999 2014-06-09 04:54:00 | 4064.50000 | 4065.16000 | 4063.31000 | 4064.63000 | 15.2590 | 62017.0600 | 4064.29000 2014-06-09 04:55:00 | 4063.56000 | 4064.32000 | 4063.50000 | 4063.94000 | 4.4610 | 18128.0000 | 4063.66000 2014-06-09 04:56:00 | 4063.94000 | 4063.94000 | 4063.52000 | 4063.52000 | 0.4780 | 1942.5100 | 4063.82000 2014-06-09 04:57:00 | 4063.52000 | 4063.52000 | 4063.50000 | 4063.52000 | 0.9940 | 4039.1300 | 4063.51000 2014-06-09 04:58:00 | 4063.94000 | 4066.00000 | 4063.94000 | 4066.00000 | 19.1790 | 77959.7300 | 4064.85000 2014-06-09 04:59:00 | 4066.01000 | 4067.23000 | 4066.01000 | 4066.97000 | 16.0480 | 65259.1400 | 4066.49999 2014-06-09 05:00:00 | 4066.97000 | 4068.37000 | 4066.54000 | 4068.37000 | 20.6450 | 83971.7100 | 4067.40997 2014-06-09 05:01:00 | 4068.77000 | 4068.96000 | 4068.35000 | 4068.88000 | 17.3680 | 70666.6200 | 4068.77999 2014-06-09 05:02:00 | 4068.90000 | 4068.92000 | 4068.88000 | 4068.92000 | 8.9860 | 36563.2000 | 4068.90999 2014-06-09 05:03:00 | 4068.91000 | 4068.93000 | 4067.20000 | 4068.75000 | 17.5030 | 71210.8500 | 4068.49001 2014-06-09 05:04:00 | 4067.65000 | 4068.43000 | 4067.65000 | 4068.38000 | 1.6890 | 6870.4700 | 4067.77000 2014-06-09 05:05:00 | 4067.14000 | 4067.98000 | 4066.93000 | 4067.98000 | 4.3740 | 17790.0400 | 4067.23000 2014-06-09 05:06:00 | 4067.98000 | 4067.98000 | 4066.81000 | 4066.98000 | 21.0140 | 85468.9700 | 4067.24002 2014-06-09 05:07:00 | 4066.43000 | 4066.43000 | 4065.00000 | 4065.94000 | 9.7450 | 39616.5900 | 4065.32001 2014-06-09 05:08:00 | 4065.01000 | 4066.00000 | 4065.00000 | 4066.00000 | 2.1620 | 8789.9900 | 4065.68000 2014-06-09 05:09:00 | 4066.00000 | 4067.01000 | 4066.00000 | 4067.01000 | 12.9080 | 52493.2000 | 4066.71999 2014-06-09 05:10:00 | 4065.76000 | 4066.98000 | 4065.75000 | 4066.52000 | 6.3720 | 25908.9700 | 4066.07000 2014-06-09 05:11:00 | . | . | . | . | . | . | . 2014-06-09 05:12:00 | 4066.19000 | 4066.37000 | 4066.00000 | 4066.36000 | 0.2700 | 1097.8600 | 4066.15000 2014-06-09 05:13:00 | 4066.36000 | 4066.70000 | 4065.14000 | 4066.34000 | 37.4420 | 152238.4000 | 4065.98002 2014-06-09 05:14:00 | 4066.73000 | 4066.76000 | 4065.24000 | 4066.30000 | 10.0390 | 40817.7700 | 4065.92000 2014-06-09 05:15:00 | 4065.25000 | 4066.17000 | 4065.25000 | 4065.66000 | 9.4210 | 38302.9100 | 4065.70000 2014-06-09 05:16:00 | 4065.66000 | 4066.22000 | 4065.14000 | 4065.14000 | 5.4220 | 22043.1400 | 4065.50000 2014-06-09 05:17:00 | 4065.17000 | 4065.50000 | 4064.90000 | 4064.96000 | 5.7390 | 23329.5000 | 4065.08000 2014-06-09 05:18:00 | 4064.90000 | 4064.90000 | 4064.01000 | 4064.10000 | 2.0280 | 8242.7100 | 4064.45000 2014-06-09 05:19:00 | 4062.78000 | 4065.02000 | 4060.00000 | 4061.05000 | 92.7469 | 376625.7200 | 4060.78993 2014-06-09 05:20:00 | 4062.34000 | 4062.50000 | 4060.50000 | 4060.50000 | 32.6210 | 132497.4800 | 4061.72001 2014-06-09 05:21:00 | 4060.55000 | 4061.09000 | 4058.00000 | 4060.06000 | 72.2669 | 293391.5200 | 4059.82995 2014-06-09 05:22:00 | 4060.06000 | 4060.09000 | 4058.00000 | 4059.70000 | 23.0760 | 93671.2200 | 4059.24998 2014-06-09 05:23:00 | 4059.70000 | 4059.70000 | 4058.76000 | 4059.22000 | 12.8540 | 52177.0900 | 4059.21001 2014-06-09 05:24:00 | 4059.34000 | 4059.88000 | 4059.34000 | 4059.88000 | 12.6190 | 51227.2000 | 4059.53000 2014-06-09 05:25:00 | 4059.88000 | 4061.87000 | 4059.88000 | 4061.84000 | 5.3790 | 21841.3000 | 4060.48000 2014-06-09 05:26:00 | 4060.86000 | 4062.00000 | 4060.85000 | 4061.93000 | 29.0720 | 118075.3800 | 4061.48001 2014-06-09 05:27:00 | 4061.98000 | 4062.16000 | 4061.20000 | 4062.16000 | 23.4980 | 95441.9600 | 4061.70999 2014-06-09 05:28:00 | 4062.33000 | 4064.13000 | 4061.22000 | 4061.89000 | 21.9110 | 89018.7000 | 4062.74001 2014-06-09 05:29:00 | 4060.92000 | 4061.31000 | 4060.45000 | 4060.45000 | 12.7760 | 51881.6700 | 4060.86999 2014-06-09 05:30:00 | 4060.02000 | 4060.02000 | 4057.67000 | 4057.67000 | 28.3910 | 115221.9500 | 4058.40001 2014-06-09 05:31:00 | 4056.79000 | 4057.85000 | 4051.00000 | 4054.91000 | 108.6171 | 440425.0400 | 4054.83992 2014-06-09 05:32:00 | 4054.91000 | 4055.70000 | 4051.03000 | 4052.95000 | 69.6260 | 282188.0900 | 4052.90993 2014-06-09 05:33:00 | 4052.54000 | 4052.56000 | 4051.03000 | 4052.25000 | 23.3170 | 94475.7900 | 4051.79998 2014-06-09 05:34:00 | 4054.67000 | 4062.17000 | 4051.00000 | 4051.00000 | 98.1691 | 398043.3000 | 4054.66998 2014-06-09 05:35:00 | 4051.00000 | 4060.17000 | 4051.00000 | 4054.35000 | 48.3210 | 195975.0600 | 4055.69001 2014-06-09 05:36:00 | 4053.34000 | 4054.18000 | 4045.33000 | 4050.00000 | 310.5387 | 1257663.2200 | 4049.93990 2014-06-09 05:37:00 | 4050.00000 | 4050.00000 | 4045.00000 | 4046.14000 | 79.8570 | 323281.9900 | 4048.25994 2014-06-09 05:38:00 | 4045.02000 | 4046.09000 | 4032.16000 | 4044.04000 | 164.7731 | 665775.4900 | 4040.56013 2014-06-09 05:39:00 | 4044.04000 | 4045.80000 | 4041.21000 | 4043.50000 | 58.1330 | 235058.9400 | 4043.47004 2014-06-09 05:40:00 | 4043.50000 | 4043.50000 | 4040.00000 | 4040.76000 | 39.8740 | 161118.7700 | 4040.70004 2014-06-09 05:41:00 | 4040.74000 | 4046.03000 | 4040.65000 | 4045.79000 | 32.5750 | 131701.0900 | 4043.00996 2014-06-09 05:42:00 | 4045.74000 | 4045.77000 | 4036.20000 | 4036.35000 | 90.9440 | 367492.0400 | 4040.86009 2014-06-09 05:43:00 | 4036.35000 | 4036.35000 | 4028.23000 | 4029.29000 | 152.5361 | 615081.7800 | 4032.36985 2014-06-09 05:44:00 | 4029.00000 | 4030.02000 | 4022.24000 | 4022.55000 | 214.6069 | 864123.1100 | 4026.53983 2014-06-09 05:45:00 | 4023.87000 | 4023.99000 | 4015.00000 | 4015.00000 | 267.0860 | 1072753.6300 | 4016.50974 2014-06-09 05:46:00 | 4015.02000 | 4019.97000 | 4011.00000 | 4017.06000 | 193.9850 | 778696.5100 | 4014.20976 2014-06-09 05:47:00 | 4017.11000 | 4027.00000 | 4016.00000 | 4024.90000 | 151.9142 | 610886.3900 | 4021.26016 2014-06-09 05:48:00 | 4024.90000 | 4035.00000 | 4021.99000 | 4027.65000 | 200.9958 | 809703.4600 | 4028.45979 2014-06-09 05:49:00 | 4027.65000 | 4030.97000 | 4023.50000 | 4025.00000 | 108.3670 | 436209.7300 | 4025.29992 2014-06-09 05:50:00 | 4025.00000 | 4028.30000 | 4025.00000 | 4028.18000 | 100.1859 | 403453.7400 | 4027.04990 2014-06-09 05:51:00 | 4028.18000 | 4028.22000 | 4024.92000 | 4026.02000 | 136.5789 | 550022.5400 | 4027.13996 2014-06-09 05:52:00 | 4026.04000 | 4031.61000 | 4026.04000 | 4031.06000 | 124.2470 | 500664.4500 | 4029.58991 2014-06-09 05:53:00 | 4031.06000 | 4040.03000 | 4031.00000 | 4036.58000 | 150.8179 | 608449.0100 | 4034.32992 2014-06-09 05:54:00 | 4037.97000 | 4041.92000 | 4035.00000 | 4035.03000 | 126.0471 | 509082.7500 | 4038.82991 2014-06-09 05:55:00 | 4035.18000 | 4040.15000 | 4035.00000 | 4039.97000 | 77.3950 | 312442.8900 | 4036.98990 2014-06-09 05:56:00 | 4038.18000 | 4039.90000 | 4036.26000 | 4038.01000 | 85.9250 | 346995.0300 | 4038.34989 2014-06-09 05:57:00 | 4038.02000 | 4038.60000 | 4032.96000 | 4034.00000 | 105.6240 | 426294.3000 | 4035.96011 2014-06-09 05:58:00 | 4033.14000 | 4035.02000 | 4030.14000 | 4030.14000 | 90.8510 | 366383.0600 | 4032.79002 2014-06-09 05:59:00 | 4030.14000 | 4032.00000 | 4029.96000 | 4029.96000 | 97.7140 | 393824.3900 | 4030.38010 2014-06-09 06:00:00 | 4029.96000 | 4030.96000 | 4026.10000 | 4026.94000 | 47.1500 | 189969.6700 | 4029.05000 2014-06-09 06:01:00 | 4026.94000 | 4028.11000 | 4024.98000 | 4028.08000 | 83.1420 | 334737.2300 | 4026.09004 2014-06-09 06:02:00 | 4028.82000 | 4035.00000 | 4028.08000 | 4034.90000 | 97.2950 | 392328.3300 | 4032.35988 2014-06-09 06:03:00 | 4034.90000 | 4034.96000 | 4031.61000 | 4031.61000 | 84.0701 | 339123.4500 | 4033.82000 2014-06-09 06:04:00 | 4031.23000 | 4033.01000 | 4027.86000 | 4032.06000 | 89.8300 | 362127.3600 | 4031.25000 2014-06-09 06:05:00 | 4032.06000 | 4032.97000 | 4030.03000 | 4030.98000 | 53.7240 | 216592.7600 | 4031.58005 2014-06-09 06:06:00 | 4031.03000 | 4033.93000 | 4030.00000 | 4032.02000 | 87.5890 | 353182.3400 | 4032.26998 2014-06-09 06:07:00 | 4032.02000 | 4035.00000 | 4032.00000 | 4034.12000 | 73.5009 | 296452.0400 | 4033.31002 2014-06-09 06:08:00 | 4034.17000 | 4037.83000 | 4033.50000 | 4037.83000 | 74.5400 | 300810.4700 | 4035.56000 2014-06-09 06:09:00 | 4037.36000 | 4040.14000 | 4037.36000 | 4039.00000 | 127.5731 | 515346.7300 | 4039.62010 2014-06-09 06:10:00 | 4039.87000 | 4049.92000 | 4039.02000 | 4046.04000 | 128.7911 | 520831.1000 | 4044.00003 2014-06-09 06:11:00 | 4046.04000 | 4050.00000 | 4045.00000 | 4045.00000 | 124.4549 | 503646.7000 | 4046.81984 2014-06-09 06:12:00 | 4045.33000 | 4048.00000 | 4043.18000 | 4044.87000 | 88.8361 | 359357.9000 | 4045.17991 2014-06-09 06:13:00 | 4044.34000 | 4046.97000 | 4044.34000 | 4045.13000 | 110.5170 | 447122.9400 | 4045.73992 2014-06-09 06:14:00 | 4045.16000 | 4046.67000 | 4044.18000 | 4044.18000 | 58.6591 | 237302.2900 | 4045.44999 2014-06-09 06:15:00 | 4044.94000 | 4044.94000 | 4042.37000 | 4044.29000 | 39.3530 | 159150.8000 | 4044.18003 2014-06-09 06:16:00 | 4042.99000 | 4049.04000 | 4042.03000 | 4048.00000 | 65.2700 | 264068.6900 | 4045.79000 2014-06-09 06:17:00 | 4048.00000 | 4049.98000 | 4046.00000 | 4048.00000 | 52.1230 | 211027.6500 | 4048.65004 2014-06-09 06:18:00 | 4047.00000 | 4047.98000 | 4046.00000 | 4046.93000 | 41.5830 | 168283.4500 | 4046.93003 2014-06-09 06:19:00 | 4046.00000 | 4046.94000 | 4045.12000 | 4045.78000 | 23.5080 | 95105.1800 | 4045.64999 2014-06-09 06:20:00 | 4045.40000 | 4048.02000 | 4045.40000 | 4047.85000 | 27.9340 | 113043.8500 | 4046.82003 2014-06-09 06:21:00 | 4048.00000 | 4049.75000 | 4046.05000 | 4047.70000 | 58.6130 | 237274.9400 | 4048.16004 2014-06-09 06:22:00 | 4048.84000 | 4052.00000 | 4048.84000 | 4049.97000 | 152.5701 | 617919.5000 | 4050.07000 2014-06-09 06:23:00 | 4049.98000 | 4050.12000 | 4047.03000 | 4047.55000 | 105.8469 | 428620.7200 | 4049.43992 2014-06-09 06:24:00 | 4047.55000 | 4048.79000 | 4046.00000 | 4046.09000 | 54.6130 | 221018.7900 | 4047.00004 2014-06-09 06:25:00 | 4046.15000 | 4049.98000 | 4046.11000 | 4049.37000 | 37.6580 | 152472.4500 | 4048.86998 2014-06-09 06:26:00 | 4049.47000 | 4050.00000 | 4048.36000 | 4049.71000 | 43.5120 | 176199.6800 | 4049.45002 2014-06-09 06:27:00 | 4049.98000 | 4050.96000 | 4048.95000 | 4049.00000 | 50.1340 | 203023.7700 | 4049.62005 2014-06-09 06:28:00 | 4047.62000 | 4050.77000 | 4047.44000 | 4050.12000 | 70.4190 | 285146.3900 | 4049.27998 2014-06-09 06:29:00 | 4050.14000 | 4050.17000 | 4048.50000 | 4049.50000 | 26.1580 | 105925.3900 | 4049.44999 2014-06-09 06:30:00 | 4049.47000 | 4049.48000 | 4048.00000 | 4048.02000 | 23.1710 | 93812.6000 | 4048.71001 2014-06-09 06:31:00 | 4048.10000 | 4048.10000 | 4047.00000 | 4047.66000 | 23.9250 | 96833.5500 | 4047.37997 2014-06-09 06:32:00 | 4047.60000 | 4047.60000 | 4046.00000 | 4046.00000 | 29.1430 | 117920.7800 | 4046.28002 2014-06-09 06:33:00 | 4046.00000 | 4046.42000 | 4045.40000 | 4045.90000 | 21.7640 | 88056.3900 | 4045.97002 2014-06-09 06:34:00 | 4045.90000 | 4046.00000 | 4045.01000 | 4045.94000 | 23.7320 | 96007.9100 | 4045.50001 2014-06-09 06:35:00 | 4045.82000 | 4048.00000 | 4045.74000 | 4048.00000 | 63.3451 | 256328.3200 | 4046.53992 2014-06-09 06:36:00 | 4048.00000 | 4051.00000 | 4045.02000 | 4050.02000 | 75.3950 | 305316.3700 | 4049.55991 2014-06-09 06:37:00 | 4050.02000 | 4050.02000 | 4046.03000 | 4046.03000 | 23.4460 | 94896.4100 | 4047.44998 2014-06-09 06:38:00 | 4046.03000 | 4046.05000 | 4044.00000 | 4044.77000 | 35.2550 | 142609.1600 | 4045.07996 2014-06-09 06:39:00 | 4044.77000 | 4047.02000 | 4044.77000 | 4046.90000 | 58.7490 | 237687.2900 | 4045.80999 2014-06-09 06:40:00 | 4046.88000 | 4048.00000 | 4044.36000 | 4045.57000 | 34.4470 | 139376.4300 | 4046.10997 2014-06-09 06:41:00 | 4045.53000 | 4045.84000 | 4043.95000 | 4043.95000 | 41.0110 | 165868.4900 | 4044.49001 2014-06-09 06:42:00 | 4043.95000 | 4044.00000 | 4038.00000 | 4039.74000 | 117.6950 | 475563.2100 | 4040.63986 2014-06-09 06:43:00 | 4039.55000 | 4042.62000 | 4038.06000 | 4039.80000 | 56.7480 | 229310.6100 | 4040.85997 2014-06-09 06:44:00 | 4040.76000 | 4043.21000 | 4040.00000 | 4041.69000 | 21.2050 | 85689.7700 | 4041.01997 2014-06-09 06:45:00 | 4041.71000 | 4045.71000 | 4041.16000 | 4042.47000 | 80.2640 | 324500.9800 | 4042.92008 2014-06-09 06:46:00 | 4041.00000 | 4042.37000 | 4040.14000 | 4040.14000 | 26.7320 | 108031.9400 | 4041.30001 2014-06-09 06:47:00 | 4040.14000 | 4041.97000 | 4040.04000 | 4041.97000 | 31.6670 | 127950.4400 | 4040.49998 2014-06-09 06:48:00 | 4041.86000 | 4042.00000 | 4040.00000 | 4041.94000 | 55.5780 | 224561.2100 | 4040.46997 2014-06-09 06:49:00 | 4040.15000 | 4040.17000 | 4038.10000 | 4040.00000 | 94.6749 | 382416.7100 | 4039.25988 2014-06-09 06:50:00 | 4040.02000 | 4041.06000 | 4038.02000 | 4040.08000 | 57.2920 | 231471.7000 | 4040.21003 2014-06-09 06:51:00 | 4040.41000 | 4040.76000 | 4039.97000 | 4040.71000 | 21.5030 | 86877.7100 | 4040.26002 2014-06-09 06:52:00 | 4040.71000 | 4041.68000 | 4040.12000 | 4041.68000 | 18.3560 | 74172.3500 | 4040.76998 2014-06-09 06:53:00 | 4041.18000 | 4041.66000 | 4040.00000 | 4040.66000 | 13.9700 | 56447.5700 | 4040.63000 2014-06-09 06:54:00 | 4040.65000 | 4042.04000 | 4040.52000 | 4042.03000 | 29.3860 | 118758.7700 | 4041.33997 2014-06-09 06:55:00 | 4042.04000 | 4048.00000 | 4042.00000 | 4043.88000 | 62.9680 | 254653.3900 | 4044.16997 2014-06-09 06:56:00 | 4044.87000 | 4049.04000 | 4043.84000 | 4045.00000 | 133.2539 | 539207.7800 | 4046.47013 2014-06-09 06:57:00 | 4044.80000 | 4045.04000 | 4044.02000 | 4044.98000 | 29.4780 | 119235.1800 | 4044.88999 2014-06-09 06:58:00 | 4044.98000 | 4047.83000 | 4044.02000 | 4045.11000 | 28.4340 | 115011.3400 | 4044.85003 2014-06-09 06:59:00 | 4045.82000 | 4050.00000 | 4045.04000 | 4046.88000 | 99.0741 | 401055.9300 | 4048.04010 2014-06-09 07:00:00 | 4045.74000 | 4049.60000 | 4045.72000 | 4048.15000 | 56.9800 | 230594.8100 | 4046.94000 2014-06-09 07:01:00 | 4048.22000 | 4049.30000 | 4046.98000 | 4046.98000 | 32.5900 | 131930.8600 | 4048.20000 2014-06-09 07:02:00 | 4046.02000 | 4046.02000 | 4044.98000 | 4045.00000 | 42.9550 | 173766.6900 | 4045.31995 2014-06-09 07:03:00 | 4045.00000 | 4046.00000 | 4044.04000 | 4046.00000 | 16.7200 | 67642.6500 | 4045.61000 2014-06-09 07:04:00 | 4047.16000 | 4047.47000 | 4045.80000 | 4045.82000 | 44.2210 | 178943.4200 | 4046.57001 2014-06-09 07:05:00 | 4045.85000 | 4046.38000 | 4044.30000 | 4044.30000 | 28.7650 | 116370.3300 | 4045.54996 2014-06-09 07:06:00 | 4044.45000 | 4045.49000 | 4041.18000 | 4042.60000 | 66.9930 | 270939.7800 | 4044.30005 2014-06-09 07:07:00 | 4042.54000 | 4044.92000 | 4042.46000 | 4044.19000 | 24.8810 | 100603.8400 | 4043.40001 2014-06-09 07:08:00 | 4042.92000 | 4044.60000 | 4042.92000 | 4043.17000 | 17.5450 | 70950.1600 | 4043.89998 2014-06-09 07:09:00 | 4043.15000 | 4044.41000 | 4043.00000 | 4043.16000 | 27.6600 | 111843.4800 | 4043.51000 2014-06-09 07:10:00 | 4043.14000 | 4043.14000 | 4042.72000 | 4042.76000 | 15.9650 | 64547.1000 | 4043.03998 2014-06-09 07:11:00 | 4042.76000 | 4043.01000 | 4041.96000 | 4042.02000 | 21.9490 | 88722.4700 | 4042.20999 2014-06-09 07:12:00 | 4042.02000 | 4042.02000 | 4041.00000 | 4041.58000 | 20.5510 | 83051.3300 | 4041.23001 2014-06-09 07:13:00 | 4041.14000 | 4042.47000 | 4041.00000 | 4041.00000 | 40.8250 | 165000.2800 | 4041.64995 2014-06-09 07:14:00 | 4041.03000 | 4041.92000 | 4040.71000 | 4040.72000 | 20.2060 | 81659.3900 | 4041.33998 2014-06-09 07:15:00 | 4040.20000 | 4041.44000 | 4040.01000 | 4040.64000 | 21.5320 | 87005.3200 | 4040.74001 2014-06-09 07:16:00 | 4040.64000 | 4042.00000 | 4040.63000 | 4040.98000 | 57.8800 | 233914.4100 | 4041.37000 2014-06-09 07:17:00 | 4041.00000 | 4042.00000 | 4041.00000 | 4041.15000 | 18.5140 | 74824.0900 | 4041.49002 2014-06-09 07:18:00 | 4041.21000 | 4041.84000 | 4041.15000 | 4041.18000 | 7.2710 | 29384.0300 | 4041.26000 2014-06-09 07:19:00 | 4041.17000 | 4041.34000 | 4040.64000 | 4040.64000 | 13.9080 | 56201.7300 | 4040.95999 2014-06-09 07:20:00 | 4040.58000 | 4041.20000 | 4040.08000 | 4040.10000 | 19.2350 | 77718.5200 | 4040.46998 2014-06-09 07:21:00 | 4040.12000 | 4040.12000 | 4039.00000 | 4039.02000 | 20.6850 | 83563.2200 | 4039.79997 2014-06-09 07:22:00 | 4039.00000 | 4039.00000 | 4036.03000 | 4036.56000 | 33.1920 | 134020.1000 | 4037.72002 2014-06-09 07:23:00 | 4036.05000 | 4036.05000 | 4030.00000 | 4031.26000 | 116.2660 | 468751.9000 | 4031.71988 2014-06-09 07:24:00 | 4031.00000 | 4032.00000 | 4028.11000 | 4028.11000 | 127.7599 | 514910.8600 | 4030.30000 2014-06-09 07:25:00 | 4028.90000 | 4032.00000 | 4023.31000 | 4032.00000 | 135.3441 | 545027.9900 | 4026.98014 2014-06-09 07:26:00 | 4032.02000 | 4035.02000 | 4030.00000 | 4031.34000 | 135.3999 | 545803.7300 | 4031.05000 2014-06-09 07:27:00 | 4031.32000 | 4037.42000 | 4030.98000 | 4035.47000 | 127.0359 | 512452.5900 | 4033.91987 2014-06-09 07:28:00 | 4035.83000 | 4037.28000 | 4032.04000 | 4032.06000 | 43.2229 | 174389.0400 | 4034.64003 2014-06-09 07:29:00 | 4032.06000 | 4032.12000 | 4026.03000 | 4026.05000 | 49.5960 | 199795.4600 | 4028.45995 2014-06-09 07:30:00 | 4026.05000 | 4031.30000 | 4025.00000 | 4030.00000 | 114.6020 | 461537.7200 | 4027.31006 2014-06-09 07:31:00 | 4029.78000 | 4031.27000 | 4029.77000 | 4031.27000 | 91.5051 | 368785.6900 | 4030.21989 2014-06-09 07:32:00 | 4031.27000 | 4031.30000 | 4030.01000 | 4031.00000 | 27.6330 | 111383.6200 | 4030.82002 2014-06-09 07:33:00 | 4030.92000 | 4031.29000 | 4030.11000 | 4030.11000 | 36.1940 | 145883.8100 | 4030.61004 2014-06-09 07:34:00 | 4030.14000 | 4032.96000 | 4030.12000 | 4032.76000 | 50.2980 | 202778.3900 | 4031.53998 2014-06-09 07:35:00 | 4032.78000 | 4036.88000 | 4032.78000 | 4035.24000 | 71.5290 | 288545.7600 | 4033.96998 2014-06-09 07:36:00 | 4036.17000 | 4036.74000 | 4033.98000 | 4034.02000 | 62.7691 | 253272.5300 | 4034.98999 2014-06-09 07:37:00 | 4034.00000 | 4034.96000 | 4033.12000 | 4033.36000 | 91.5850 | 369447.5200 | 4033.92989 2014-06-09 07:38:00 | 4033.19000 | 4033.35000 | 4031.88000 | 4031.89000 | 23.3070 | 93984.2700 | 4032.44998 2014-06-09 07:39:00 | 4031.00000 | 4035.03000 | 4030.95000 | 4034.48000 | 76.0599 | 306799.9200 | 4033.66000 2014-06-09 07:40:00 | 4033.78000 | 4034.43000 | 4033.54000 | 4033.66000 | 17.6490 | 71193.1600 | 4033.84000 2014-06-09 07:41:00 | 4033.66000 | 4035.03000 | 4033.65000 | 4035.03000 | 14.1430 | 57055.2900 | 4034.17001 2014-06-09 07:42:00 | 4035.00000 | 4035.00000 | 4033.65000 | 4034.01000 | 14.2970 | 57681.1200 | 4034.48999 2014-06-09 07:43:00 | 4034.03000 | 4037.76000 | 4034.01000 | 4034.41000 | 23.5690 | 95113.2100 | 4035.51999 2014-06-09 07:44:00 | 4034.19000 | 4036.85000 | 4033.65000 | 4033.76000 | 30.9950 | 125067.6400 | 4035.08996 2014-06-09 07:45:00 | 4033.73000 | 4033.73000 | 4031.00000 | 4031.97000 | 25.6320 | 103368.6300 | 4032.80001 2014-06-09 07:46:00 | 4031.97000 | 4032.04000 | 4030.00000 | 4031.09000 | 8.4240 | 33954.2800 | 4030.66001 2014-06-09 07:47:00 | 4030.77000 | 4032.03000 | 4029.00000 | 4030.81000 | 50.1610 | 202176.0400 | 4030.54001 2014-06-09 07:48:00 | 4030.81000 | 4031.57000 | 4029.82000 | 4030.16000 | 56.1650 | 226382.5500 | 4030.66993 2014-06-09 07:49:00 | 4030.21000 | 4030.50000 | 4027.20000 | 4027.20000 | 25.1640 | 101384.7900 | 4028.96003 2014-06-09 07:50:00 | 4027.20000 | 4027.88000 | 4023.31000 | 4023.31000 | 87.6330 | 352815.5800 | 4026.06006 2014-06-09 07:51:00 | 4023.97000 | 4023.97000 | 4023.00000 | 4023.36000 | 44.4090 | 178675.9900 | 4023.41999 2014-06-09 07:52:00 | 4023.36000 | 4028.00000 | 4023.00000 | 4027.74000 | 37.9900 | 152924.8400 | 4025.40000 2014-06-09 07:53:00 | 4027.97000 | 4030.21000 | 4027.97000 | 4029.93000 | 31.9090 | 128568.7000 | 4029.22999 2014-06-09 07:54:00 | 4029.95000 | 4030.00000 | 4025.32000 | 4025.32000 | 37.9520 | 152882.0200 | 4028.30002 2014-06-09 07:55:00 | 4025.26000 | 4027.00000 | 4024.01000 | 4026.92000 | 33.5480 | 135045.1400 | 4025.42998 2014-06-09 07:56:00 | 4027.59000 | 4029.88000 | 4026.16000 | 4029.70000 | 37.6510 | 151688.5300 | 4028.80001 2014-06-09 07:57:00 | 4029.82000 | 4030.95000 | 4029.70000 | 4030.25000 | 38.5120 | 155210.5200 | 4030.19002 2014-06-09 07:58:00 | 4031.63000 | 4031.63000 | 4028.16000 | 4028.26000 | 50.0590 | 201708.5800 | 4029.41999 2014-06-09 07:59:00 | 4028.48000 | 4029.95000 | 4027.69000 | 4028.84000 | 63.4740 | 255745.0700 | 4029.13006 2014-06-09 08:00:00 | 4028.87000 | 4029.95000 | 4028.15000 | 4029.43000 | 20.3360 | 81944.3800 | 4029.51998 2014-06-09 08:01:00 | 4029.43000 | 4029.86000 | 4027.00000 | 4027.00000 | 121.7199 | 490308.5400 | 4028.17000 2014-06-09 08:02:00 | 4026.97000 | 4027.66000 | 4022.00000 | 4022.00000 | 115.7999 | 466160.6500 | 4025.57000 2014-06-09 08:03:00 | 4026.00000 | 4026.90000 | 4022.00000 | 4024.02000 | 142.0129 | 571434.2200 | 4023.82010 2014-06-09 08:04:00 | 4024.02000 | 4024.72000 | 4022.50000 | 4022.50000 | 65.8541 | 264963.8300 | 4023.50007 2014-06-09 08:05:00 | 4022.48000 | 4023.29000 | 4021.96000 | 4022.98000 | 113.2940 | 455738.6800 | 4022.62011 2014-06-09 08:06:00 | 4022.98000 | 4022.98000 | 4017.00000 | 4017.06000 | 165.6761 | 666060.8000 | 4020.25984 2014-06-09 08:07:00 | 4017.09000 | 4019.78000 | 4015.10000 | 4015.79000 | 65.0630 | 261333.2900 | 4016.62005 2014-06-09 08:08:00 | 4015.10000 | 4018.07000 | 4013.00000 | 4018.04000 | 88.4041 | 354982.9400 | 4015.46009 2014-06-09 08:09:00 | 4018.04000 | 4022.44000 | 4016.04000 | 4017.97000 | 115.2411 | 463342.7800 | 4020.64003 2014-06-09 08:10:00 | 4017.97000 | 4021.00000 | 4016.10000 | 4020.06000 | 64.4630 | 259105.2500 | 4019.44005 2014-06-09 08:11:00 | 4020.98000 | 4021.00000 | 4018.24000 | 4019.95000 | 58.0240 | 233279.0300 | 4020.39006 2014-06-09 08:12:00 | 4018.37000 | 4019.98000 | 4015.96000 | 4015.96000 | 93.1749 | 374332.1800 | 4017.51988 2014-06-09 08:13:00 | 4015.98000 | 4015.98000 | 4010.02000 | 4011.96000 | 146.1621 | 586485.8300 | 4012.57008 2014-06-09 08:14:00 | 4012.31000 | 4018.07000 | 4011.95000 | 4014.88000 | 86.0340 | 345493.6400 | 4015.78009 2014-06-09 08:15:00 | 4015.04000 | 4015.04000 | 4011.03000 | 4013.04000 | 72.7730 | 292043.7100 | 4013.08005 2014-06-09 08:16:00 | 4013.06000 | 4020.00000 | 4013.06000 | 4016.00000 | 82.0280 | 329394.1000 | 4015.62996 2014-06-09 08:17:00 | 4016.03000 | 4020.00000 | 4016.03000 | 4018.12000 | 41.5010 | 166769.1900 | 4018.44001 2014-06-09 08:18:00 | 4018.12000 | 4018.90000 | 4011.19000 | 4011.48000 | 61.3311 | 246260.7400 | 4015.27002 2014-06-09 08:19:00 | 4011.53000 | 4019.98000 | 4011.53000 | 4018.00000 | 90.3610 | 362775.0700 | 4014.73002 2014-06-09 08:20:00 | 4015.61000 | 4019.98000 | 4015.44000 | 4018.02000 | 108.3200 | 435133.2600 | 4017.11000 2014-06-09 08:21:00 | 4018.16000 | 4018.16000 | 4015.14000 | 4018.07000 | 51.9579 | 208707.2600 | 4016.84997 2014-06-09 08:22:00 | 4018.09000 | 4018.16000 | 4016.14000 | 4016.71000 | 37.7160 | 151526.7500 | 4017.56996 2014-06-09 08:23:00 | 4016.67000 | 4022.50000 | 4016.67000 | 4022.50000 | 83.8740 | 337147.6500 | 4019.69008 2014-06-09 08:24:00 | 4022.50000 | 4024.80000 | 4020.36000 | 4024.73000 | 67.7231 | 272414.0000 | 4022.47005 2014-06-09 08:25:00 | 4023.58000 | 4028.00000 | 4022.00000 | 4024.97000 | 100.9469 | 406285.9800 | 4024.74992 2014-06-09 08:26:00 | 4024.97000 | 4026.15000 | 4023.02000 | 4026.00000 | 84.3900 | 339678.0300 | 4025.10000 2014-06-09 08:27:00 | 4025.55000 | 4025.55000 | 4021.05000 | 4021.81000 | 27.8860 | 112188.4800 | 4023.10997 2014-06-09 08:28:00 | 4022.28000 | 4023.59000 | 4020.96000 | 4022.38000 | 124.2290 | 499648.9800 | 4021.99997 2014-06-09 08:29:00 | 4023.02000 | 4024.97000 | 4020.54000 | 4022.97000 | 46.5140 | 187099.6900 | 4022.44005 2014-06-09 08:30:00 | 4022.84000 | 4026.95000 | 4022.84000 | 4025.29000 | 111.4800 | 448668.0600 | 4024.65000 2014-06-09 08:31:00 | 4025.20000 | 4031.24000 | 4025.19000 | 4030.62000 | 126.2229 | 508533.2900 | 4028.85009 2014-06-09 08:32:00 | 4030.62000 | 4035.00000 | 4025.34000 | 4027.04000 | 117.3161 | 472692.5100 | 4029.21989 2014-06-09 08:33:00 | 4027.06000 | 4030.02000 | 4027.02000 | 4027.77000 | 124.3770 | 501085.0200 | 4028.75991 2014-06-09 08:34:00 | 4028.11000 | 4030.00000 | 4027.79000 | 4029.92000 | 110.5790 | 445507.1400 | 4028.85997 2014-06-09 08:35:00 | 4029.92000 | 4034.90000 | 4028.42000 | 4030.55000 | 62.0630 | 250170.9400 | 4030.92005 2014-06-09 08:36:00 | 4030.60000 | 4032.82000 | 4026.00000 | 4026.96000 | 59.3640 | 239187.5700 | 4029.17006 2014-06-09 08:37:00 | 4026.03000 | 4026.38000 | 4025.00000 | 4026.00000 | 28.1410 | 113286.4300 | 4025.67001 2014-06-09 08:38:00 | 4026.00000 | 4026.00000 | 4022.57000 | 4022.57000 | 35.9970 | 144866.6000 | 4024.40997 2014-06-09 08:39:00 | 4022.55000 | 4025.37000 | 4020.00000 | 4024.40000 | 89.4131 | 359657.8400 | 4022.43007 2014-06-09 08:40:00 | 4024.40000 | 4030.59000 | 4023.02000 | 4029.02000 | 113.1741 | 455801.9600 | 4027.44012 2014-06-09 08:41:00 | 4029.02000 | 4031.04000 | 4027.01000 | 4028.02000 | 42.3340 | 170599.6500 | 4029.85004 2014-06-09 08:42:00 | 4028.02000 | 4029.56000 | 4027.03000 | 4028.87000 | 110.8609 | 446544.2500 | 4027.97002 2014-06-09 08:43:00 | 4029.90000 | 4030.96000 | 4029.03000 | 4030.03000 | 24.1440 | 97296.4000 | 4029.84002 2014-06-09 08:44:00 | 4029.44000 | 4029.93000 | 4027.12000 | 4027.18000 | 31.6670 | 127580.7500 | 4028.81998 2014-06-09 08:45:00 | 4027.74000 | 4029.06000 | 4027.43000 | 4028.74000 | 38.8750 | 156599.2800 | 4028.27995 2014-06-09 08:46:00 | 4027.14000 | 4028.32000 | 4027.10000 | 4027.10000 | 29.2290 | 117721.0200 | 4027.53999 2014-06-09 08:47:00 | 4027.12000 | 4028.00000 | 4025.67000 | 4027.00000 | 20.4510 | 82356.7000 | 4027.03000 2014-06-09 08:48:00 | 4027.02000 | 4027.19000 | 4023.00000 | 4026.63000 | 12.2090 | 49156.5800 | 4026.26000 2014-06-09 08:49:00 | 4026.32000 | 4028.87000 | 4025.29000 | 4027.15000 | 46.5300 | 187360.2000 | 4026.65000 2014-06-09 08:50:00 | 4027.15000 | 4028.02000 | 4027.15000 | 4028.00000 | 33.7300 | 135861.7400 | 4027.92000 2014-06-09 08:51:00 | 4028.14000 | 4028.21000 | 4028.00000 | 4028.06000 | 12.2720 | 49432.2200 | 4028.05001 2014-06-09 08:52:00 | 4028.06000 | 4029.76000 | 4028.00000 | 4029.42000 | 48.2630 | 194438.9700 | 4028.74004 2014-06-09 08:53:00 | 4029.42000 | 4029.97000 | 4028.35000 | 4029.02000 | 20.9900 | 84575.6200 | 4029.33000 2014-06-09 08:54:00 | 4029.85000 | 4040.00000 | 4029.83000 | 4034.80000 | 180.1561 | 726865.1300 | 4034.63983 2014-06-09 08:55:00 | 4035.00000 | 4046.34000 | 4035.00000 | 4044.46000 | 250.2870 | 1011620.1400 | 4041.83982 2014-06-09 08:56:00 | 4042.86000 | 4044.57000 | 4036.45000 | 4036.53000 | 95.0559 | 384096.2000 | 4040.73990 2014-06-09 08:57:00 | 4037.93000 | 4042.05000 | 4036.00000 | 4040.95000 | 70.3100 | 283965.9100 | 4038.77000 2014-06-09 08:58:00 | 4040.95000 | 4041.15000 | 4038.52000 | 4040.11000 | 49.0780 | 198309.6100 | 4040.69998 2014-06-09 08:59:00 | 4040.11000 | 4040.90000 | 4037.84000 | 4037.84000 | 56.5480 | 228393.9900 | 4038.93997 2014-06-09 09:00:00 | 4037.86000 | 4037.86000 | 4037.00000 | 4037.86000 | 34.2000 | 138093.4100 | 4037.82000 2014-06-09 09:01:00 | 4037.01000 | 4039.87000 | 4037.01000 | 4039.87000 | 47.1160 | 190264.8800 | 4038.21995 2014-06-09 09:02:00 | 4039.87000 | 4044.03000 | 4039.76000 | 4042.97000 | 53.5300 | 216317.5500 | 4041.05000 2014-06-09 09:03:00 | 4043.00000 | 4043.71000 | 4040.00000 | 4041.93000 | 19.2680 | 77891.5800 | 4042.53999 2014-06-09 09:04:00 | 4041.90000 | 4041.90000 | 4039.33000 | 4040.84000 | 23.6990 | 95779.8500 | 4041.50999 2014-06-09 09:05:00 | 4040.84000 | 4040.84000 | 4038.62000 | 4038.62000 | 21.9300 | 88595.0300 | 4039.90000 2014-06-09 09:06:00 | 4038.20000 | 4039.02000 | 4037.00000 | 4037.07000 | 20.3880 | 82326.1100 | 4037.96999 2014-06-09 09:07:00 | 4038.42000 | 4039.92000 | 4032.94000 | 4035.63000 | 62.6590 | 252894.9200 | 4036.04998 2014-06-09 09:08:00 | 4036.52000 | 4039.50000 | 4035.69000 | 4037.29000 | 13.9880 | 56469.3800 | 4036.98999 2014-06-09 09:09:00 | 4038.16000 | 4040.00000 | 4037.19000 | 4037.49000 | 29.8940 | 120742.3700 | 4039.02003 2014-06-09 09:10:00 | 4037.99000 | 4040.50000 | 4037.90000 | 4040.50000 | 10.3100 | 41633.6900 | 4038.19000 2014-06-09 09:11:00 | 4039.07000 | 4040.68000 | 4039.07000 | 4040.00000 | 17.7300 | 71625.8100 | 4039.81000 2014-06-09 09:12:00 | 4040.00000 | 4040.00000 | 4037.70000 | 4037.70000 | 38.0120 | 153538.4400 | 4039.21002 2014-06-09 09:13:00 | 4039.63000 | 4039.64000 | 4036.03000 | 4036.03000 | 9.8070 | 39600.6300 | 4037.99999 2014-06-09 09:14:00 | 4036.03000 | 4036.03000 | 4033.02000 | 4035.84000 | 107.0199 | 431726.8100 | 4034.08000 2014-06-09 09:15:00 | 4035.57000 | 4035.57000 | 4033.50000 | 4034.54000 | 4.5260 | 18259.1400 | 4034.28000 2014-06-09 09:16:00 | 4034.53000 | 4035.97000 | 4033.72000 | 4034.46000 | 23.2340 | 93746.9700 | 4034.90002 2014-06-09 09:17:00 | 4034.46000 | 4034.46000 | 4033.00000 | 4033.98000 | 67.3929 | 271848.9600 | 4033.79005 2014-06-09 09:18:00 | 4033.98000 | 4035.72000 | 4033.98000 | 4034.36000 | 22.7030 | 91598.6900 | 4034.65002 2014-06-09 09:19:00 | 4035.08000 | 4035.08000 | 4033.80000 | 4033.80000 | 10.1690 | 41031.9000 | 4035.00000 2014-06-09 09:20:00 | 4035.04000 | 4035.45000 | 4035.00000 | 4035.11000 | 17.0720 | 68887.1600 | 4035.10001 2014-06-09 09:21:00 | 4035.12000 | 4037.37000 | 4035.10000 | 4036.05000 | 22.9170 | 92501.1500 | 4036.34998 2014-06-09 09:22:00 | 4036.21000 | 4038.00000 | 4036.05000 | 4037.03000 | 19.5700 | 78999.0000 | 4036.74000 2014-06-09 09:23:00 | 4037.91000 | 4038.99000 | 4037.91000 | 4038.47000 | 12.2270 | 49380.7500 | 4038.65999 2014-06-09 09:24:00 | 4038.49000 | 4038.76000 | 4036.00000 | 4036.91000 | 46.2250 | 186649.3200 | 4037.83994 2014-06-09 09:25:00 | 4035.84000 | 4038.55000 | 4035.84000 | 4038.30000 | 31.2730 | 126250.1500 | 4037.03002 2014-06-09 09:26:00 | 4036.97000 | 4037.94000 | 4035.00000 | 4035.02000 | 50.7530 | 204821.8800 | 4035.66004 2014-06-09 09:27:00 | 4035.00000 | 4035.02000 | 4033.09000 | 4033.13000 | 22.7310 | 91708.4900 | 4034.51001 2014-06-09 09:28:00 | 4033.13000 | 4034.88000 | 4032.98000 | 4034.27000 | 44.2330 | 178436.0300 | 4034.00003 2014-06-09 09:29:00 | 4034.83000 | 4034.88000 | 4033.73000 | 4034.40000 | 42.3540 | 170883.3900 | 4034.65004 2014-06-09 09:30:00 | 4034.42000 | 4034.67000 | 4033.16000 | 4033.21000 | 30.8620 | 124489.9800 | 4033.76002 2014-06-09 09:31:00 | 4034.21000 | 4034.21000 | 4032.91000 | 4033.04000 | 16.6340 | 67087.5500 | 4033.16002 2014-06-09 09:32:00 | 4033.04000 | 4033.04000 | 4030.02000 | 4031.01000 | 40.1100 | 161720.7400 | 4031.93000 2014-06-09 09:33:00 | 4032.25000 | 4032.25000 | 4029.60000 | 4029.80000 | 17.3260 | 69822.3500 | 4029.91998 2014-06-09 09:34:00 | 4029.88000 | 4034.59000 | 4029.80000 | 4034.53000 | 96.8169 | 390466.4500 | 4033.03993 2014-06-09 09:35:00 | 4033.41000 | 4034.90000 | 4032.99000 | 4033.75000 | 18.3550 | 74045.6000 | 4034.07998 2014-06-09 09:36:00 | 4033.40000 | 4035.04000 | 4032.20000 | 4035.02000 | 102.9340 | 415184.4300 | 4033.50010 2014-06-09 09:37:00 | 4035.04000 | 4037.12000 | 4035.02000 | 4035.75000 | 9.4800 | 38262.4400 | 4036.12000 2014-06-09 09:38:00 | 4035.75000 | 4038.88000 | 4035.75000 | 4038.02000 | 64.1970 | 259204.5500 | 4037.63995 2014-06-09 09:39:00 | 4038.14000 | 4038.64000 | 4036.79000 | 4037.66000 | 61.6540 | 248947.6200 | 4037.82006 2014-06-09 09:40:00 | 4037.39000 | 4037.96000 | 4036.10000 | 4036.10000 | 8.7860 | 35472.0800 | 4037.33999 2014-06-09 09:41:00 | 4036.25000 | 4036.98000 | 4036.00000 | 4036.20000 | 8.6540 | 34930.3000 | 4036.32001 2014-06-09 09:42:00 | 4035.56000 | 4036.88000 | 4035.56000 | 4036.40000 | 14.9690 | 60421.5700 | 4036.45000 2014-06-09 09:43:00 | 4036.43000 | 4037.48000 | 4036.43000 | 4036.92000 | 9.1690 | 37015.7400 | 4037.05000 2014-06-09 09:44:00 | 4036.92000 | 4037.48000 | 4036.92000 | 4036.92000 | 1.4420 | 5821.8300 | 4037.33000 2014-06-09 09:45:00 | 4037.48000 | 4037.50000 | 4036.50000 | 4037.02000 | 19.7730 | 79821.5600 | 4036.90001 2014-06-09 09:46:00 | 4037.02000 | 4044.00000 | 4037.02000 | 4041.03000 | 79.8679 | 322770.2200 | 4041.29996 2014-06-09 09:47:00 | 4041.05000 | 4044.10000 | 4041.05000 | 4043.68000 | 55.7179 | 225294.4000 | 4043.47997 2014-06-09 09:48:00 | 4043.96000 | 4045.00000 | 4041.24000 | 4042.69000 | 62.3230 | 252012.4600 | 4043.65005 2014-06-09 09:49:00 | 4042.81000 | 4042.81000 | 4041.22000 | 4041.22000 | 13.1410 | 53111.7700 | 4041.68000 2014-06-09 09:50:00 | 4041.00000 | 4041.22000 | 4039.92000 | 4040.79000 | 40.4340 | 163363.6800 | 4040.26004 2014-06-09 09:51:00 | 4040.77000 | 4041.46000 | 4040.77000 | 4041.46000 | 14.3820 | 58121.1500 | 4041.24001 2014-06-09 09:52:00 | 4041.46000 | 4046.00000 | 4041.46000 | 4044.17000 | 50.0000 | 202190.3500 | 4043.81000 2014-06-09 09:53:00 | 4044.16000 | 4046.00000 | 4042.12000 | 4042.12000 | 57.3030 | 231745.2200 | 4044.21004 2014-06-09 09:54:00 | 4042.12000 | 4044.00000 | 4042.12000 | 4042.13000 | 23.6730 | 95721.7600 | 4043.50002 2014-06-09 09:55:00 | 4043.84000 | 4043.84000 | 4041.97000 | 4043.00000 | 34.1300 | 137980.0400 | 4042.78000 2014-06-09 09:56:00 | 4043.00000 | 4046.00000 | 4042.06000 | 4044.22000 | 44.0610 | 178165.8800 | 4043.62001 2014-06-09 09:57:00 | 4044.20000 | 4045.98000 | 4044.07000 | 4045.98000 | 35.6730 | 144303.8100 | 4045.18003 2014-06-09 09:58:00 | 4045.98000 | 4045.98000 | 4042.00000 | 4043.48000 | 96.2809 | 389387.0400 | 4044.28002 2014-06-09 09:59:00 | 4044.45000 | 4044.45000 | 4041.88000 | 4043.54000 | 13.5410 | 54759.3100 | 4043.96000 2014-06-09 10:00:00 | 4043.56000 | 4043.87000 | 4041.01000 | 4042.92000 | 16.1690 | 65366.0900 | 4042.68000 2014-06-09 10:01:00 | 4042.85000 | 4042.85000 | 4038.30000 | 4040.00000 | 64.4020 | 260217.5100 | 4040.52003 2014-06-09 10:02:00 | 4040.02000 | 4041.48000 | 4038.54000 | 4040.18000 | 40.3340 | 162955.3900 | 4040.15004 2014-06-09 10:03:00 | 4041.48000 | 4044.05000 | 4040.77000 | 4043.96000 | 44.5590 | 180142.6700 | 4042.78999 2014-06-09 10:04:00 | 4043.91000 | 4046.00000 | 4041.29000 | 4045.72000 | 47.0929 | 190449.5100 | 4044.12003 2014-06-09 10:05:00 | 4045.73000 | 4049.70000 | 4045.73000 | 4049.60000 | 81.8691 | 331287.3200 | 4046.54998 2014-06-09 10:06:00 | 4049.59000 | 4050.59000 | 4048.24000 | 4049.87000 | 120.1630 | 486648.0200 | 4049.90009 2014-06-09 10:07:00 | . | . | . | . | . | . | . 2014-06-09 10:08:00 | . | . | . | . | . | . | . 2014-06-09 10:09:00 | . | . | . | . | . | . | . 2014-06-09 10:10:00 | . | . | . | . | . | . | . 2014-06-09 10:11:00 | . | . | . | . | . | . | . 2014-06-09 10:12:00 | . | . | . | . | . | . | . 2014-06-09 10:13:00 | . | . | . | . | . | . | . 2014-06-09 10:14:00 | . | . | . | . | . | . | . 2014-06-09 10:15:00 | . | . | . | . | . | . | . 2014-06-09 10:16:00 | 4048.38000 | 4048.90000 | 4047.01000 | 4047.84000 | 16.6140 | 67253.9500 | 4048.03002 2014-06-09 10:17:00 | 4049.00000 | 4049.00000 | 4046.50000 | 4046.79000 | 13.5610 | 54888.6600 | 4047.54000 2014-06-09 10:18:00 | 4046.00000 | 4046.00000 | 4044.00000 | 4044.00000 | 13.9110 | 56269.1100 | 4044.94000 2014-06-09 10:19:00 | 4043.51000 | 4046.63000 | 4041.00000 | 4042.00000 | 53.3700 | 215741.8300 | 4042.38000 2014-06-09 10:20:00 | 4043.29000 | 4043.97000 | 4042.00000 | 4042.00000 | 54.9399 | 222112.8700 | 4042.83000 2014-06-09 10:21:00 | 4043.70000 | 4044.00000 | 4043.40000 | 4044.00000 | 1.8910 | 7646.1400 | 4043.44000 2014-06-09 10:22:00 | 4045.00000 | 4047.99000 | 4043.00000 | 4044.45000 | 30.9070 | 125060.9900 | 4046.35998 2014-06-09 10:23:00 | 4043.09000 | 4044.57000 | 4043.00000 | 4043.00000 | 17.9890 | 72730.7600 | 4043.07000 2014-06-09 10:24:00 | 4043.94000 | 4045.16000 | 4043.00000 | 4045.16000 | 66.0440 | 267104.4900 | 4044.34007 2014-06-09 10:25:00 | 4044.84000 | 4045.00000 | 4043.03000 | 4044.04000 | 10.5630 | 42716.0900 | 4043.94001 2014-06-09 10:26:00 | 4043.77000 | 4044.63000 | 4043.05000 | 4043.77000 | 11.6490 | 47107.8200 | 4043.94000 2014-06-09 10:27:00 | 4043.77000 | 4044.97000 | 4043.05000 | 4043.08000 | 46.8790 | 189569.4300 | 4043.79999 2014-06-09 10:28:00 | 4043.93000 | 4043.93000 | 4043.05000 | 4043.05000 | 10.7870 | 43619.1400 | 4043.67999 2014-06-09 10:29:00 | 4043.44000 | 4046.99000 | 4043.05000 | 4043.14000 | 8.7370 | 35334.3500 | 4044.21999 2014-06-09 10:30:00 | 4043.83000 | 4045.50000 | 4043.05000 | 4044.74000 | 10.1730 | 41138.4600 | 4043.89001 2014-06-09 10:31:00 | 4044.06000 | 4045.00000 | 4040.00000 | 4044.97000 | 41.9570 | 169556.7100 | 4041.19997 2014-06-09 10:32:00 | 4043.88000 | 4045.99000 | 4041.14000 | 4041.23000 | 38.3660 | 155174.9100 | 4044.58996 2014-06-09 10:33:00 | 4043.03000 | 4043.34000 | 4042.00000 | 4043.20000 | 23.7210 | 95896.0500 | 4042.66001 2014-06-09 10:34:00 | 4043.97000 | 4044.00000 | 4042.03000 | 4043.00000 | 44.7460 | 180894.5000 | 4042.69996 2014-06-09 10:35:00 | 4042.98000 | 4043.48000 | 4042.98000 | 4043.04000 | 6.4440 | 26053.1400 | 4043.01001 2014-06-09 10:36:00 | 4043.04000 | 4045.00000 | 4043.04000 | 4043.35000 | 40.8560 | 165223.4200 | 4044.03996 2014-06-09 10:37:00 | 4043.40000 | 4044.77000 | 4043.00000 | 4043.93000 | 26.7900 | 108322.5100 | 4043.39000 2014-06-09 10:38:00 | 4043.93000 | 4043.93000 | 4043.00000 | 4043.44000 | 3.0080 | 12161.9800 | 4043.21000 2014-06-09 10:39:00 | 4043.10000 | 4044.70000 | 4043.10000 | 4043.66000 | 16.4210 | 66409.6000 | 4044.19000 2014-06-09 10:40:00 | 4044.00000 | 4044.55000 | 4043.70000 | 4044.48000 | 2.5950 | 10494.7200 | 4044.21000 2014-06-09 10:41:00 | 4044.48000 | 4044.48000 | 4043.84000 | 4044.34000 | 5.1970 | 21017.3200 | 4044.13000 2014-06-09 10:42:00 | 4044.33000 | 4044.33000 | 4043.84000 | 4043.98000 | 1.4230 | 5754.8700 | 4044.18000 2014-06-09 10:43:00 | 4043.98000 | 4045.00000 | 4043.97000 | 4044.55000 | 22.4820 | 90925.2800 | 4044.36001 2014-06-09 10:44:00 | 4044.39000 | 4045.35000 | 4044.00000 | 4045.31000 | 31.8750 | 128911.7400 | 4044.28996 2014-06-09 10:45:00 | 4044.95000 | 4044.95000 | 4043.10000 | 4044.27000 | 21.3920 | 86509.5100 | 4044.01001 2014-06-09 10:46:00 | 4044.27000 | 4044.27000 | 4043.23000 | 4043.44000 | 29.7360 | 120239.4800 | 4043.56997 2014-06-09 10:47:00 | 4043.44000 | 4043.98000 | 4042.12000 | 4042.61000 | 20.4660 | 82745.0200 | 4043.04998 2014-06-09 10:48:00 | 4042.10000 | 4042.58000 | 4042.00000 | 4042.02000 | 19.6850 | 79567.8700 | 4042.06002 2014-06-09 10:49:00 | 4042.02000 | 4043.70000 | 4042.00000 | 4043.70000 | 22.3750 | 90441.2400 | 4042.06997 2014-06-09 10:50:00 | 4043.70000 | 4043.70000 | 4040.30000 | 4041.93000 | 41.0660 | 165985.4200 | 4041.91996 2014-06-09 10:51:00 | 4041.87000 | 4042.18000 | 4040.03000 | 4041.00000 | 40.9310 | 165409.2100 | 4041.17001 2014-06-09 10:52:00 | 4041.00000 | 4042.05000 | 4040.03000 | 4040.17000 | 11.8210 | 47765.5000 | 4040.73000 2014-06-09 10:53:00 | 4040.05000 | 4041.48000 | 4040.01000 | 4040.32000 | 24.3760 | 98484.3800 | 4040.21998 2014-06-09 10:54:00 | 4040.03000 | 4041.87000 | 4039.42000 | 4041.87000 | 13.8940 | 56134.4600 | 4040.19001 2014-06-09 10:55:00 | 4041.80000 | 4042.00000 | 4041.15000 | 4041.85000 | 17.4450 | 70509.4800 | 4041.81998 2014-06-09 10:56:00 | 4041.82000 | 4042.06000 | 4038.60000 | 4041.04000 | 40.4640 | 163526.9300 | 4041.29004 2014-06-09 10:57:00 | 4041.04000 | 4041.21000 | 4040.62000 | 4040.62000 | 12.5840 | 50852.7200 | 4041.06001 2014-06-09 10:58:00 | 4040.97000 | 4041.00000 | 4039.10000 | 4041.00000 | 27.5800 | 111431.4300 | 4040.30000 2014-06-09 10:59:00 | 4040.12000 | 4040.12000 | 4038.50000 | 4039.67000 | 16.7300 | 67575.6500 | 4039.19000 2014-06-09 11:00:00 | 4039.85000 | 4040.00000 | 4038.49000 | 4038.78000 | 66.8771 | 270142.5100 | 4039.38995 2014-06-09 11:01:00 | 4039.65000 | 4039.91000 | 4038.87000 | 4039.89000 | 23.0770 | 93219.5800 | 4039.49998 2014-06-09 11:02:00 | 4039.62000 | 4040.98000 | 4038.50000 | 4040.02000 | 24.7960 | 100171.2600 | 4039.81998 2014-06-09 11:03:00 | 4040.11000 | 4040.98000 | 4040.00000 | 4040.04000 | 4.2730 | 17264.7700 | 4040.43000 2014-06-09 11:04:00 | 4040.04000 | 4040.70000 | 4038.10000 | 4038.10000 | 53.7421 | 217079.2000 | 4039.28003 2014-06-09 11:05:00 | 4038.45000 | 4039.32000 | 4037.20000 | 4038.67000 | 24.3990 | 98533.6500 | 4038.42999 2014-06-09 11:06:00 | 4038.62000 | 4038.63000 | 4038.00000 | 4038.50000 | 12.4010 | 50079.0400 | 4038.31000 2014-06-09 11:07:00 | 4038.10000 | 4038.99000 | 4038.00000 | 4038.99000 | 10.6570 | 43037.2600 | 4038.39999 2014-06-09 11:08:00 | 4038.99000 | 4040.50000 | 4038.98000 | 4038.98000 | 31.5590 | 127483.6700 | 4039.52999 2014-06-09 11:09:00 | 4039.03000 | 4040.21000 | 4039.03000 | 4039.78000 | 2.6660 | 10769.9600 | 4039.75000 2014-06-09 11:10:00 | 4039.75000 | 4039.75000 | 4039.22000 | 4039.49000 | 1.7820 | 7198.0700 | 4039.32000 2014-06-09 11:11:00 | 4039.24000 | 4040.00000 | 4039.24000 | 4040.00000 | 4.1020 | 16571.5900 | 4039.88000 2014-06-09 11:12:00 | 4040.28000 | 4041.00000 | 4039.57000 | 4040.35000 | 7.1530 | 28903.4800 | 4040.75001 2014-06-09 11:13:00 | 4041.00000 | 4041.01000 | 4040.32000 | 4041.00000 | 7.1900 | 29052.0900 | 4040.63000 2014-06-09 11:14:00 | 4041.00000 | 4041.98000 | 4040.47000 | 4041.01000 | 12.8050 | 51745.1500 | 4041.00998 2014-06-09 11:15:00 | 4041.02000 | 4041.58000 | 4040.00000 | 4041.36000 | 2.1100 | 8525.6900 | 4040.61000 2014-06-09 11:16:00 | 4041.11000 | 4043.00000 | 4040.56000 | 4043.00000 | 29.4220 | 118919.6100 | 4041.86001 2014-06-09 11:17:00 | 4042.99000 | 4044.96000 | 4042.99000 | 4043.56000 | 15.1550 | 61283.7300 | 4043.79998 2014-06-09 11:18:00 | 4043.58000 | 4044.18000 | 4043.58000 | 4044.00000 | 26.0110 | 105191.1100 | 4044.10001 2014-06-09 11:19:00 | 4043.92000 | 4044.93000 | 4043.60000 | 4044.02000 | 7.8540 | 31763.0000 | 4044.18001 2014-06-09 11:20:00 | 4044.01000 | 4044.93000 | 4044.01000 | 4044.93000 | 2.7490 | 11119.2500 | 4044.84000 2014-06-09 11:21:00 | 4044.93000 | 4044.95000 | 4042.04000 | 4043.28000 | 19.7730 | 79965.3600 | 4044.17001 2014-06-09 11:22:00 | 4043.02000 | 4043.02000 | 4041.03000 | 4042.00000 | 5.6570 | 22864.8800 | 4041.87000 2014-06-09 11:23:00 | 4042.08000 | 4042.18000 | 4041.26000 | 4041.95000 | 16.7500 | 67703.3200 | 4041.99000 2014-06-09 11:24:00 | . | . | . | . | . | . | . 2014-06-09 11:25:00 | 4041.94000 | 4043.00000 | 4041.64000 | 4043.00000 | 9.7220 | 39301.2300 | 4042.50000 2014-06-09 11:26:00 | 4042.37000 | 4043.19000 | 4042.00000 | 4043.19000 | 8.6750 | 35068.5200 | 4042.47999 2014-06-09 11:27:00 | 4043.02000 | 4048.99000 | 4043.02000 | 4047.96000 | 68.6271 | 277667.1000 | 4046.02995 2014-06-09 11:28:00 | 4047.59000 | 4048.11000 | 4045.06000 | 4047.37000 | 27.2880 | 110432.7700 | 4046.93999 2014-06-09 11:29:00 | 4047.39000 | 4047.39000 | 4045.06000 | 4045.34000 | 34.7390 | 140574.4000 | 4046.58999 2014-06-09 11:30:00 | 4045.34000 | 4046.14000 | 4045.00000 | 4045.00000 | 12.9910 | 52557.9400 | 4045.72000 2014-06-09 11:31:00 | 4045.38000 | 4045.38000 | 4042.42000 | 4043.54000 | 19.1060 | 77256.1000 | 4043.54998 2014-06-09 11:32:00 | 4043.00000 | 4043.00000 | 4041.89000 | 4041.89000 | 13.1920 | 53330.6300 | 4042.65001 2014-06-09 11:33:00 | 4041.15000 | 4042.90000 | 4041.00000 | 4042.90000 | 15.5570 | 62875.6400 | 4041.62999 2014-06-09 11:34:00 | 4042.90000 | 4042.90000 | 4041.00000 | 4041.03000 | 6.0930 | 24628.1000 | 4042.03000 2014-06-09 11:35:00 | 4041.02000 | 4042.24000 | 4041.01000 | 4042.24000 | 16.2140 | 65536.3700 | 4041.96002 2014-06-09 11:36:00 | 4042.20000 | 4043.00000 | 4041.85000 | 4042.52000 | 8.8640 | 35831.8500 | 4042.40001 2014-06-09 11:37:00 | 4042.50000 | 4042.50000 | 4042.00000 | 4042.00000 | 16.6190 | 67175.4600 | 4042.09000 2014-06-09 11:38:00 | 4042.00000 | 4042.72000 | 4041.50000 | 4042.59000 | 18.6510 | 75391.0600 | 4042.20000 2014-06-09 11:39:00 | 4042.57000 | 4046.77000 | 4041.63000 | 4046.77000 | 32.9180 | 133127.8000 | 4044.22998 2014-06-09 11:40:00 | 4046.87000 | 4048.00000 | 4045.00000 | 4048.00000 | 30.6460 | 124005.9500 | 4046.39997 2014-06-09 11:41:00 | 4046.10000 | 4047.76000 | 4043.98000 | 4043.98000 | 15.4400 | 62452.2000 | 4044.83000 2014-06-09 11:42:00 | 4044.02000 | 4044.02000 | 4043.11000 | 4044.02000 | 34.7040 | 140325.0800 | 4043.48003 2014-06-09 11:43:00 | 4044.02000 | 4047.00000 | 4044.02000 | 4046.81000 | 14.4930 | 58634.9800 | 4045.74001 2014-06-09 11:44:00 | 4046.83000 | 4047.00000 | 4045.65000 | 4046.49000 | 42.3890 | 171533.9600 | 4046.65999 2014-06-09 11:45:00 | 4046.98000 | 4046.98000 | 4046.98000 | 4046.98000 | 0.1000 | 404.7000 | 4046.98000 2014-06-09 11:46:00 | 4046.98000 | 4047.00000 | 4045.98000 | 4046.96000 | 4.5780 | 18525.8700 | 4046.72000 2014-06-09 11:47:00 | 4047.00000 | 4049.24000 | 4047.00000 | 4049.19000 | 66.6030 | 269638.1600 | 4048.44005 2014-06-09 11:48:00 | 4049.16000 | 4049.92000 | 4048.00000 | 4048.04000 | 64.0330 | 259257.5500 | 4048.81005 2014-06-09 11:49:00 | 4048.70000 | 4049.08000 | 4047.12000 | 4047.12000 | 27.8270 | 112656.6300 | 4048.45998 2014-06-09 11:50:00 | 4048.19000 | 4048.19000 | 4047.00000 | 4047.14000 | 4.8860 | 19774.4000 | 4047.15000 2014-06-09 11:51:00 | 4047.28000 | 4048.12000 | 4047.28000 | 4047.40000 | 23.8770 | 96648.9100 | 4047.77998 2014-06-09 11:52:00 | 4047.97000 | 4048.57000 | 4047.00000 | 4047.00000 | 16.9300 | 68533.9200 | 4048.08000 2014-06-09 11:53:00 | 4047.96000 | 4049.10000 | 4047.21000 | 4047.37000 | 39.9710 | 161817.9800 | 4048.38001 2014-06-09 11:54:00 | 4047.35000 | 4048.00000 | 4047.00000 | 4047.02000 | 41.4050 | 167588.2200 | 4047.53995 2014-06-09 11:55:00 | 4047.02000 | 4047.22000 | 4046.03000 | 4046.08000 | 36.8360 | 149073.8500 | 4046.95996 2014-06-09 11:56:00 | 4046.80000 | 4047.22000 | 4046.00000 | 4047.22000 | 18.0340 | 72976.4700 | 4046.60002 2014-06-09 11:57:00 | 4047.22000 | 4047.22000 | 4046.24000 | 4047.00000 | 6.8340 | 27658.1500 | 4047.14001 2014-06-09 11:58:00 | 4047.00000 | 4047.21000 | 4046.96000 | 4047.21000 | 11.1470 | 45112.1500 | 4047.01999 2014-06-09 11:59:00 | 4047.21000 | 4047.22000 | 4047.00000 | 4047.22000 | 20.3760 | 82465.5700 | 4047.18998 2014-06-09 12:00:00 | 4047.22000 | 4047.98000 | 4047.20000 | 4047.24000 | 25.8350 | 104560.0800 | 4047.22997 2014-06-09 12:01:00 | 4047.78000 | 4049.07000 | 4047.07000 | 4047.34000 | 44.3190 | 179394.2600 | 4047.79999 2014-06-09 12:02:00 | 4047.34000 | 4048.45000 | 4047.20000 | 4047.22000 | 7.1330 | 28873.2400 | 4047.84001 2014-06-09 12:03:00 | 4047.28000 | 4047.28000 | 4046.00000 | 4046.95000 | 13.5740 | 54930.6300 | 4046.75001 2014-06-09 12:04:00 | 4046.04000 | 4046.48000 | 4044.07000 | 4044.82000 | 24.7080 | 99957.8300 | 4045.56999 2014-06-09 12:05:00 | 4044.82000 | 4045.94000 | 4044.07000 | 4045.89000 | 9.1690 | 37085.6000 | 4044.67000 2014-06-09 12:06:00 | 4045.85000 | 4045.87000 | 4044.85000 | 4045.51000 | 54.8310 | 221798.5400 | 4045.13001 2014-06-09 12:07:00 | 4045.88000 | 4047.00000 | 4045.88000 | 4046.21000 | 10.4700 | 42365.9200 | 4046.41000 2014-06-09 12:08:00 | 4044.82000 | 4046.76000 | 4044.53000 | 4046.52000 | 31.9050 | 129091.1600 | 4046.10996 2014-06-09 12:09:00 | 4046.26000 | 4046.97000 | 4045.22000 | 4046.97000 | 17.5580 | 71030.0100 | 4045.44999 2014-06-09 12:10:00 | 4046.97000 | 4048.00000 | 4046.09000 | 4048.00000 | 2.0900 | 8459.4900 | 4047.60000 2014-06-09 12:11:00 | 4046.85000 | 4047.96000 | 4046.02000 | 4047.37000 | 8.2200 | 33269.2300 | 4047.35000 2014-06-09 12:12:00 | 4047.37000 | 4048.00000 | 4046.50000 | 4047.89000 | 90.0309 | 364395.6600 | 4047.45002 2014-06-09 12:13:00 | 4047.89000 | 4048.20000 | 4046.94000 | 4048.18000 | 6.1920 | 25064.1900 | 4047.83000 2014-06-09 12:14:00 | 4048.20000 | 4049.04000 | 4047.88000 | 4049.00000 | 51.5260 | 208586.2000 | 4048.16995 2014-06-09 12:15:00 | 4049.10000 | 4049.44000 | 4048.87000 | 4048.87000 | 35.6650 | 144411.3500 | 4049.10996 2014-06-09 12:16:00 | 4048.00000 | 4048.80000 | 4047.03000 | 4047.82000 | 41.0080 | 165999.8000 | 4047.98998 2014-06-09 12:17:00 | 4047.84000 | 4049.00000 | 4046.72000 | 4046.76000 | 34.3660 | 139118.0700 | 4048.12997 2014-06-09 12:18:00 | 4046.76000 | 4047.17000 | 4046.76000 | 4047.17000 | 2.5460 | 10303.6000 | 4046.97000 2014-06-09 12:19:00 | 4047.17000 | 4048.00000 | 4047.17000 | 4048.00000 | 13.8860 | 56208.1300 | 4047.82999 2014-06-09 12:20:00 | 4048.00000 | 4049.90000 | 4048.00000 | 4049.21000 | 3.5350 | 14314.2000 | 4049.28000 2014-06-09 12:21:00 | 4048.65000 | 4049.22000 | 4048.59000 | 4049.22000 | 27.7960 | 112544.7600 | 4048.95997 2014-06-09 12:22:00 | 4048.26000 | 4049.22000 | 4046.00000 | 4047.94000 | 26.6640 | 107938.3600 | 4048.09003 2014-06-09 12:23:00 | 4048.00000 | 4048.23000 | 4047.06000 | 4047.11000 | 28.5340 | 115505.8200 | 4048.01003 2014-06-09 12:24:00 | 4048.55000 | 4048.55000 | 4047.33000 | 4047.72000 | 30.5830 | 123798.4800 | 4047.95002 2014-06-09 12:25:00 | 4047.74000 | 4049.00000 | 4047.74000 | 4048.23000 | 25.9670 | 105123.2200 | 4048.33998 2014-06-09 12:26:00 | 4048.23000 | 4048.36000 | 4047.02000 | 4047.04000 | 64.3090 | 260305.5200 | 4047.72998 2014-06-09 12:27:00 | 4047.00000 | 4048.00000 | 4045.37000 | 4047.35000 | 54.9201 | 222262.0200 | 4047.01000 2014-06-09 12:28:00 | 4047.42000 | 4049.90000 | 4047.42000 | 4048.53000 | 31.2870 | 126677.4100 | 4048.87998 2014-06-09 12:29:00 | 4048.57000 | 4049.00000 | 4046.48000 | 4046.48000 | 7.9450 | 32162.3200 | 4048.11999 2014-06-09 12:30:00 | 4047.62000 | 4048.52000 | 4047.36000 | 4047.41000 | 17.7630 | 71898.9200 | 4047.68001 2014-06-09 12:31:00 | 4047.23000 | 4048.00000 | 4046.96000 | 4048.00000 | 17.9930 | 72818.2100 | 4047.03001 2014-06-09 12:32:00 | 4048.03000 | 4049.00000 | 4047.54000 | 4048.06000 | 32.5310 | 131692.5400 | 4048.22001 2014-06-09 12:33:00 | 4047.50000 | 4048.50000 | 4047.50000 | 4048.38000 | 12.6950 | 51391.1400 | 4048.13998 2014-06-09 12:34:00 | 4048.64000 | 4048.66000 | 4048.00000 | 4048.65000 | 3.6540 | 14792.3400 | 4048.26000 2014-06-09 12:35:00 | 4048.00000 | 4049.00000 | 4048.00000 | 4048.04000 | 10.8240 | 43823.0200 | 4048.69001 2014-06-09 12:36:00 | 4048.99000 | 4049.55000 | 4048.04000 | 4049.55000 | 25.4860 | 103197.7200 | 4049.18997 2014-06-09 12:37:00 | 4049.57000 | 4052.00000 | 4049.57000 | 4051.07000 | 73.4661 | 297591.9300 | 4050.73993 2014-06-09 12:38:00 | 4051.07000 | 4054.00000 | 4050.12000 | 4053.01000 | 73.3250 | 297135.4600 | 4052.30991 2014-06-09 12:39:00 | 4052.00000 | 4053.01000 | 4050.06000 | 4050.12000 | 48.1170 | 194930.4600 | 4051.17996 2014-06-09 12:40:00 | 4050.00000 | 4053.04000 | 4049.62000 | 4052.80000 | 76.6919 | 310715.0300 | 4051.47004 2014-06-09 12:41:00 | 4052.84000 | 4056.00000 | 4051.08000 | 4056.00000 | 56.4140 | 228685.8400 | 4053.71006 2014-06-09 12:42:00 | 4053.51000 | 4055.00000 | 4053.47000 | 4054.02000 | 74.2049 | 300855.7100 | 4054.38991 2014-06-09 12:43:00 | 4054.00000 | 4055.50000 | 4054.00000 | 4054.92000 | 23.2830 | 94411.7700 | 4054.97002 2014-06-09 12:44:00 | 4054.92000 | 4055.50000 | 4054.00000 | 4055.00000 | 22.1470 | 89806.2800 | 4055.00998 2014-06-09 12:45:00 | 4054.02000 | 4055.50000 | 4054.00000 | 4054.00000 | 73.4630 | 297883.5300 | 4054.88005 2014-06-09 12:46:00 | 4054.96000 | 4057.00000 | 4053.80000 | 4056.00000 | 64.9350 | 263323.1300 | 4055.17992 2014-06-09 12:47:00 | 4056.03000 | 4059.00000 | 4056.03000 | 4059.00000 | 53.3770 | 216611.2200 | 4058.13996 2014-06-09 12:48:00 | 4059.00000 | 4061.81000 | 4058.10000 | 4061.00000 | 207.6061 | 842891.2900 | 4060.04980 2014-06-09 12:49:00 | 4060.96000 | 4061.70000 | 4058.19000 | 4060.00000 | 107.3811 | 435949.1000 | 4059.83003 2014-06-09 12:50:00 | 4059.98000 | 4060.04000 | 4058.62000 | 4059.50000 | 64.5091 | 261893.2600 | 4059.78999 2014-06-09 12:51:00 | 4059.50000 | 4059.50000 | 4057.04000 | 4057.64000 | 28.4680 | 115535.0000 | 4058.41999 2014-06-09 12:52:00 | 4057.64000 | 4057.64000 | 4055.00000 | 4056.02000 | 73.4421 | 297872.1800 | 4055.88004 2014-06-09 12:53:00 | 4055.91000 | 4055.93000 | 4054.34000 | 4054.34000 | 26.1520 | 106047.9300 | 4055.06001 2014-06-09 12:54:00 | 4055.02000 | 4056.20000 | 4054.46000 | 4056.20000 | 85.9951 | 348741.0000 | 4055.35990 2014-06-09 12:55:00 | 4056.00000 | 4056.99000 | 4054.40000 | 4055.91000 | 14.0640 | 57043.2300 | 4055.98001 2014-06-09 12:56:00 | 4054.46000 | 4055.82000 | 4054.00000 | 4055.24000 | 30.6210 | 124162.8600 | 4054.83001 2014-06-09 12:57:00 | 4055.24000 | 4057.04000 | 4055.24000 | 4057.04000 | 15.3240 | 62159.0700 | 4056.32002 2014-06-09 12:58:00 | 4057.04000 | 4058.00000 | 4055.02000 | 4056.98000 | 85.9680 | 348754.2200 | 4056.78996 2014-06-09 12:59:00 | 4056.96000 | 4056.96000 | 4055.02000 | 4055.30000 | 26.5240 | 107586.3500 | 4056.19003 2014-06-09 13:00:00 | 4055.32000 | 4055.36000 | 4053.11000 | 4053.14000 | 34.4450 | 139659.0900 | 4054.54996 2014-06-09 13:01:00 | 4054.76000 | 4054.93000 | 4053.00000 | 4054.50000 | 24.8290 | 100650.4500 | 4053.74999 2014-06-09 13:02:00 | 4053.92000 | 4054.50000 | 4053.04000 | 4053.04000 | 22.5920 | 91577.7300 | 4053.55001 2014-06-09 13:03:00 | 4053.67000 | 4054.84000 | 4053.08000 | 4054.82000 | 28.0220 | 113597.5400 | 4053.87001 2014-06-09 13:04:00 | 4054.82000 | 4054.82000 | 4053.50000 | 4054.04000 | 21.6860 | 87914.8200 | 4053.98998 2014-06-09 13:05:00 | 4054.00000 | 4054.00000 | 4053.30000 | 4053.32000 | 14.0440 | 56927.2500 | 4053.49001 2014-06-09 13:06:00 | 4053.32000 | 4054.00000 | 4051.00000 | 4052.00000 | 57.6571 | 233672.5000 | 4052.79996 2014-06-09 13:07:00 | 4052.00000 | 4052.95000 | 4052.00000 | 4052.88000 | 4.0030 | 16222.1600 | 4052.50000 2014-06-09 13:08:00 | 4052.88000 | 4052.88000 | 4051.46000 | 4052.87000 | 22.9590 | 93034.0800 | 4052.17999 2014-06-09 13:09:00 | 4052.00000 | 4052.77000 | 4052.00000 | 4052.63000 | 17.8800 | 72459.0100 | 4052.52000 2014-06-09 13:10:00 | 4052.68000 | 4053.00000 | 4052.61000 | 4053.00000 | 15.6830 | 63560.2200 | 4052.81001 2014-06-09 13:11:00 | 4053.00000 | 4053.37000 | 4052.71000 | 4053.37000 | 2.8230 | 11442.5400 | 4053.33000 2014-06-09 13:12:00 | 4053.37000 | 4053.37000 | 4052.84000 | 4053.35000 | 10.8560 | 44001.4700 | 4053.18999 2014-06-09 13:13:00 | 4052.78000 | 4052.78000 | 4051.07000 | 4051.49000 | 12.2490 | 49632.5300 | 4051.97000 2014-06-09 13:14:00 | 4051.55000 | 4052.34000 | 4049.80000 | 4050.09000 | 30.8140 | 124806.1700 | 4050.31003 2014-06-09 13:15:00 | 4050.03000 | 4052.39000 | 4050.03000 | 4050.92000 | 16.5680 | 67119.4000 | 4051.14999 2014-06-09 13:16:00 | 4051.80000 | 4051.97000 | 4050.01000 | 4051.64000 | 39.1870 | 158762.2200 | 4051.39997 2014-06-09 13:17:00 | 4051.64000 | 4053.19000 | 4051.00000 | 4052.62000 | 36.8470 | 149316.8800 | 4052.34997 2014-06-09 13:18:00 | 4053.00000 | 4054.04000 | 4053.00000 | 4054.00000 | 13.9340 | 56483.7600 | 4053.66001 2014-06-09 13:19:00 | 4054.00000 | 4054.19000 | 4053.94000 | 4054.19000 | 28.9480 | 117355.4500 | 4054.00999 2014-06-09 13:20:00 | 4054.92000 | 4056.00000 | 4054.92000 | 4055.04000 | 31.9000 | 129377.4200 | 4055.72000 2014-06-09 13:21:00 | 4055.14000 | 4056.96000 | 4055.14000 | 4056.96000 | 22.9270 | 92999.0800 | 4056.30998 2014-06-09 13:22:00 | 4055.99000 | 4059.00000 | 4055.96000 | 4059.00000 | 62.5820 | 253907.6000 | 4057.20003 2014-06-09 13:23:00 | 4059.00000 | 4060.90000 | 4057.87000 | 4058.90000 | 112.0559 | 454865.0000 | 4059.26989 2014-06-09 13:24:00 | 4058.90000 | 4063.99000 | 4058.88000 | 4062.09000 | 108.0851 | 438947.4800 | 4061.12987 2014-06-09 13:25:00 | 4062.09000 | 4062.09000 | 4058.00000 | 4059.90000 | 86.3290 | 350511.4800 | 4060.17998 2014-06-09 13:26:00 | 4059.71000 | 4060.00000 | 4059.02000 | 4060.00000 | 20.1420 | 81769.6500 | 4059.66001 2014-06-09 13:27:00 | 4059.42000 | 4059.94000 | 4058.02000 | 4059.06000 | 42.5690 | 172783.0000 | 4058.88999 2014-06-09 13:28:00 | 4059.06000 | 4060.00000 | 4059.06000 | 4059.30000 | 24.5620 | 99707.4600 | 4059.42001 2014-06-09 13:29:00 | 4059.32000 | 4061.86000 | 4058.06000 | 4060.19000 | 56.6561 | 229999.2700 | 4059.56995 2014-06-09 13:30:00 | 4060.17000 | 4061.63000 | 4059.00000 | 4060.42000 | 63.1100 | 256251.2700 | 4060.39000 2014-06-09 13:31:00 | 4059.02000 | 4059.02000 | 4056.39000 | 4056.54000 | 51.0970 | 207320.1100 | 4057.37996 2014-06-09 13:32:00 | 4057.63000 | 4057.65000 | 4055.40000 | 4056.14000 | 29.0490 | 117835.6500 | 4056.43999 2014-06-09 13:33:00 | 4056.02000 | 4057.54000 | 4054.08000 | 4055.91000 | 41.7640 | 169377.3700 | 4055.58004 2014-06-09 13:34:00 | 4055.92000 | 4057.42000 | 4055.92000 | 4056.90000 | 47.8260 | 194016.2900 | 4056.70995 2014-06-09 13:35:00 | 4056.71000 | 4057.34000 | 4056.03000 | 4056.71000 | 26.1100 | 105926.7200 | 4056.94000 2014-06-09 13:36:00 | 4056.80000 | 4057.42000 | 4056.25000 | 4056.25000 | 28.8480 | 117039.6200 | 4057.10999 2014-06-09 13:37:00 | 4056.17000 | 4056.17000 | 4054.10000 | 4055.72000 | 75.0940 | 304515.0500 | 4055.12007 2014-06-09 13:38:00 | 4055.02000 | 4055.72000 | 4054.60000 | 4054.60000 | 6.9970 | 28372.0000 | 4054.87999 2014-06-09 13:39:00 | 4054.92000 | 4055.50000 | 4054.92000 | 4055.50000 | 8.7910 | 35647.8000 | 4055.03000 2014-06-09 13:40:00 | 4055.50000 | 4056.00000 | 4055.50000 | 4056.00000 | 16.3070 | 66137.3000 | 4055.75999 2014-06-09 13:41:00 | 4056.99000 | 4056.99000 | 4056.06000 | 4056.90000 | 5.6750 | 23022.6400 | 4056.84999 2014-06-09 13:42:00 | 4057.30000 | 4057.97000 | 4057.30000 | 4057.80000 | 7.6650 | 31101.6600 | 4057.61999 2014-06-09 13:43:00 | 4057.80000 | 4058.00000 | 4056.32000 | 4057.99000 | 17.4900 | 70968.5600 | 4057.67000 2014-06-09 13:44:00 | 4057.50000 | 4058.00000 | 4057.28000 | 4058.00000 | 14.3570 | 58257.8200 | 4057.79999 2014-06-09 13:45:00 | 4057.98000 | 4057.98000 | 4057.00000 | 4057.00000 | 13.6610 | 55427.2600 | 4057.34000 2014-06-09 13:46:00 | 4056.42000 | 4056.90000 | 4056.00000 | 4056.00000 | 16.1950 | 65691.6400 | 4056.28998 2014-06-09 13:47:00 | 4056.21000 | 4056.21000 | 4055.50000 | 4055.76000 | 3.8640 | 15671.0500 | 4055.65000 2014-06-09 13:48:00 | 4055.66000 | 4055.98000 | 4055.48000 | 4055.59000 | 20.4670 | 83004.8100 | 4055.53998 2014-06-09 13:49:00 | 4055.98000 | 4057.95000 | 4055.98000 | 4057.80000 | 31.9940 | 129795.3800 | 4056.87003 2014-06-09 13:50:00 | 4057.80000 | 4057.80000 | 4056.43000 | 4056.93000 | 30.5430 | 123916.0000 | 4057.10002 2014-06-09 13:51:00 | 4057.01000 | 4057.50000 | 4057.01000 | 4057.48000 | 10.0880 | 40930.8400 | 4057.38000 2014-06-09 13:52:00 | 4057.44000 | 4057.44000 | 4056.20000 | 4056.20000 | 8.5570 | 34710.8900 | 4056.42999 2014-06-09 13:53:00 | 4056.80000 | 4056.80000 | 4055.00000 | 4055.58000 | 17.4700 | 70850.4000 | 4055.55000 2014-06-09 13:54:00 | 4055.07000 | 4055.82000 | 4055.00000 | 4055.17000 | 6.0680 | 24606.0600 | 4055.05000 2014-06-09 13:55:00 | 4055.12000 | 4055.16000 | 4055.00000 | 4055.00000 | 29.3500 | 119014.9500 | 4055.02000 2014-06-09 13:56:00 | 4054.85000 | 4055.02000 | 4054.07000 | 4055.02000 | 4.5380 | 18401.0800 | 4054.89000 2014-06-09 13:57:00 | 4054.37000 | 4055.04000 | 4054.37000 | 4055.00000 | 3.3760 | 13689.6400 | 4054.99000 2014-06-09 13:58:00 | 4055.16000 | 4055.34000 | 4055.12000 | 4055.34000 | 2.2480 | 9115.9600 | 4055.14000 2014-06-09 13:59:00 | 4055.97000 | 4057.39000 | 4055.97000 | 4057.04000 | 23.3430 | 94686.2700 | 4056.30002 2014-06-09 14:00:00 | 4057.04000 | 4057.14000 | 4057.00000 | 4057.02000 | 10.1720 | 41267.9200 | 4057.01001 2014-06-09 14:01:00 | 4057.02000 | 4057.04000 | 4057.00000 | 4057.04000 | 18.1890 | 73793.3800 | 4057.03000 2014-06-09 14:02:00 | 4057.04000 | 4057.04000 | 4055.82000 | 4055.82000 | 4.0780 | 16543.8700 | 4056.86000 2014-06-09 14:03:00 | 4056.01000 | 4056.34000 | 4055.78000 | 4055.78000 | 7.1300 | 28919.3700 | 4056.01000 2014-06-09 14:04:00 | 4056.00000 | 4056.00000 | 4055.01000 | 4055.06000 | 9.7750 | 39640.2500 | 4055.26999 2014-06-09 14:05:00 | 4055.04000 | 4055.41000 | 4055.01000 | 4055.28000 | 15.9600 | 64719.4000 | 4055.10000 2014-06-09 14:06:00 | 4055.26000 | 4055.50000 | 4055.00000 | 4055.50000 | 20.8660 | 84614.6600 | 4055.14998 2014-06-09 14:07:00 | 4055.50000 | 4055.50000 | 4055.01000 | 4055.02000 | 11.6750 | 47344.0400 | 4055.15999 2014-06-09 14:08:00 | 4055.02000 | 4055.62000 | 4055.02000 | 4055.23000 | 11.7960 | 47835.0600 | 4055.18999 2014-06-09 14:09:00 | 4055.23000 | 4056.00000 | 4055.05000 | 4055.23000 | 20.0310 | 81233.6000 | 4055.39001 2014-06-09 14:10:00 | 4056.00000 | 4056.83000 | 4055.49000 | 4055.75000 | 50.5600 | 205078.2600 | 4056.14000 2014-06-09 14:11:00 | 4055.61000 | 4056.80000 | 4055.61000 | 4055.61000 | 6.2420 | 25318.1600 | 4056.10000 2014-06-09 14:12:00 | 4055.85000 | 4056.62000 | 4055.61000 | 4055.86000 | 6.2250 | 25247.8900 | 4055.88999 2014-06-09 14:13:00 | 4055.90000 | 4056.42000 | 4055.88000 | 4056.02000 | 11.3180 | 45906.1200 | 4056.02999 2014-06-09 14:14:00 | 4056.02000 | 4056.04000 | 4056.00000 | 4056.01000 | 34.5610 | 140179.6800 | 4056.01001 2014-06-09 14:15:00 | 4056.01000 | 4056.04000 | 4056.00000 | 4056.00000 | 26.3510 | 106879.6900 | 4056.00001 2014-06-09 14:16:00 | 4055.41000 | 4055.98000 | 4055.05000 | 4055.07000 | 8.1290 | 32965.4700 | 4055.29000 2014-06-09 14:17:00 | 4055.27000 | 4055.27000 | 4054.82000 | 4054.82000 | 15.4510 | 62655.4700 | 4055.11000 2014-06-09 14:18:00 | 4054.57000 | 4054.57000 | 4051.00000 | 4051.24000 | 10.0820 | 40863.1100 | 4053.08000 2014-06-09 14:19:00 | 4053.97000 | 4054.00000 | 4051.23000 | 4053.51000 | 89.6800 | 363449.8000 | 4052.74000 2014-06-09 14:20:00 | 4053.42000 | 4053.42000 | 4051.45000 | 4052.97000 | 19.9550 | 80873.8000 | 4052.81002 2014-06-09 14:21:00 | 4052.70000 | 4052.70000 | 4051.45000 | 4051.45000 | 12.8590 | 52108.9100 | 4052.33000 2014-06-09 14:22:00 | 4051.26000 | 4051.35000 | 4049.94000 | 4049.96000 | 37.1770 | 150593.5800 | 4050.71997 2014-06-09 14:23:00 | 4049.96000 | 4050.00000 | 4049.00000 | 4049.00000 | 37.5810 | 152195.1900 | 4049.79001 2014-06-09 14:24:00 | 4048.80000 | 4049.88000 | 4047.30000 | 4049.29000 | 86.6701 | 350866.3800 | 4048.30000 2014-06-09 14:25:00 | 4049.24000 | 4049.24000 | 4046.33000 | 4046.41000 | 48.8869 | 197849.8600 | 4047.08996 2014-06-09 14:26:00 | 4046.41000 | 4047.56000 | 4045.22000 | 4047.43000 | 70.5249 | 285346.6900 | 4046.03991 2014-06-09 14:27:00 | 4047.38000 | 4047.38000 | 4045.47000 | 4046.63000 | 24.4060 | 98751.8000 | 4046.20998 2014-06-09 14:28:00 | 4047.00000 | 4049.48000 | 4046.09000 | 4046.65000 | 46.0010 | 186211.9700 | 4048.00001 2014-06-09 14:29:00 | 4048.48000 | 4048.50000 | 4046.70000 | 4048.48000 | 18.0220 | 72945.7800 | 4047.60001 2014-06-09 14:30:00 | 4048.38000 | 4049.77000 | 4048.30000 | 4048.90000 | 28.1580 | 114018.2700 | 4049.22999 2014-06-09 14:31:00 | 4048.90000 | 4052.42000 | 4048.90000 | 4050.34000 | 23.0990 | 93552.1700 | 4050.04999 2014-06-09 14:32:00 | 4050.38000 | 4051.35000 | 4050.36000 | 4051.35000 | 3.5890 | 14537.4100 | 4050.55000 2014-06-09 14:33:00 | 4051.35000 | 4051.50000 | 4049.01000 | 4049.01000 | 7.1890 | 29116.9700 | 4050.21000 2014-06-09 14:34:00 | 4049.94000 | 4050.00000 | 4048.00000 | 4048.00000 | 21.4870 | 87009.3100 | 4049.38998 2014-06-09 14:35:00 | 4047.33000 | 4048.46000 | 4047.33000 | 4048.08000 | 11.6360 | 47103.6600 | 4048.09999 2014-06-09 14:36:00 | 4048.10000 | 4048.48000 | 4047.00000 | 4047.82000 | 20.9590 | 84830.2500 | 4047.43999 2014-06-09 14:37:00 | 4048.44000 | 4048.48000 | 4047.84000 | 4048.02000 | 8.5790 | 34729.2900 | 4048.17000 2014-06-09 14:38:00 | 4047.96000 | 4047.96000 | 4045.50000 | 4046.00000 | 37.9580 | 153590.7700 | 4046.32998 2014-06-09 14:39:00 | 4046.00000 | 4046.00000 | 4041.03000 | 4043.99000 | 77.9930 | 315414.5200 | 4044.14006 2014-06-09 14:40:00 | 4043.99000 | 4045.47000 | 4041.11000 | 4042.10000 | 35.1150 | 142003.4400 | 4043.94996 2014-06-09 14:41:00 | 4041.92000 | 4042.16000 | 4038.00000 | 4042.00000 | 61.5690 | 248754.7300 | 4040.25998 2014-06-09 14:42:00 | 4041.94000 | 4046.70000 | 4040.00000 | 4041.82000 | 50.9790 | 206039.2200 | 4041.64999 2014-06-09 14:43:00 | 4041.82000 | 4042.00000 | 4039.00000 | 4041.65000 | 27.5230 | 111215.3800 | 4040.82002 2014-06-09 14:44:00 | 4039.63000 | 4043.90000 | 4039.63000 | 4042.20000 | 44.1690 | 178549.4800 | 4042.41999 2014-06-09 14:45:00 | 4042.22000 | 4044.09000 | 4041.58000 | 4042.72000 | 43.4060 | 175457.5900 | 4042.23996 2014-06-09 14:46:00 | 4041.98000 | 4042.13000 | 4040.00000 | 4040.47000 | 78.9020 | 318832.1400 | 4040.86004 2014-06-09 14:47:00 | 4041.33000 | 4042.00000 | 4040.59000 | 4041.34000 | 5.9420 | 24014.0600 | 4041.41000 2014-06-09 14:48:00 | 4041.38000 | 4042.45000 | 4041.00000 | 4042.02000 | 32.3250 | 130637.2600 | 4041.36996 2014-06-09 14:49:00 | 4041.99000 | 4043.76000 | 4041.00000 | 4042.10000 | 21.6130 | 87358.9200 | 4041.96002 2014-06-09 14:50:00 | 4043.40000 | 4045.90000 | 4043.40000 | 4045.90000 | 31.9740 | 129318.4900 | 4044.49003 2014-06-09 14:51:00 | 4045.90000 | 4046.69000 | 4041.60000 | 4044.04000 | 22.6590 | 91650.1800 | 4044.75999 2014-06-09 14:52:00 | 4043.42000 | 4044.02000 | 4042.46000 | 4044.02000 | 8.5970 | 34760.0800 | 4043.27999 2014-06-09 14:53:00 | 4044.02000 | 4046.09000 | 4044.02000 | 4045.00000 | 28.6150 | 115748.2200 | 4045.01996 2014-06-09 14:54:00 | 4045.00000 | 4045.00000 | 4044.00000 | 4045.00000 | 12.6170 | 51035.4100 | 4044.96999 2014-06-09 14:55:00 | 4044.36000 | 4044.99000 | 4044.36000 | 4044.84000 | 25.7440 | 104126.2200 | 4044.68003 2014-06-09 14:56:00 | 4044.52000 | 4045.46000 | 4044.52000 | 4045.46000 | 9.3040 | 37633.3000 | 4044.85001 2014-06-09 14:57:00 | 4045.46000 | 4048.00000 | 4045.46000 | 4048.00000 | 114.8521 | 464797.2200 | 4046.92006 2014-06-09 14:58:00 | 4048.47000 | 4048.61000 | 4047.94000 | 4048.36000 | 21.2070 | 85848.0300 | 4048.09998 2014-06-09 14:59:00 | 4048.00000 | 4048.00000 | 4046.76000 | 4047.02000 | 28.9130 | 117023.0100 | 4047.42002 2014-06-09 15:00:00 | 4047.96000 | 4048.00000 | 4047.00000 | 4048.00000 | 26.6090 | 107705.6300 | 4047.70999 2014-06-09 15:01:00 | 4047.94000 | 4047.94000 | 4047.04000 | 4047.90000 | 4.5240 | 18312.6000 | 4047.88000 2014-06-09 15:02:00 | 4047.90000 | 4047.90000 | 4047.90000 | 4047.90000 | 0.3760 | 1522.0100 | 4047.90000 2014-06-09 15:03:00 | 4047.90000 | 4048.90000 | 4047.90000 | 4048.90000 | 23.5520 | 95349.5900 | 4048.47001 2014-06-09 15:04:00 | 4049.09000 | 4051.00000 | 4049.09000 | 4050.22000 | 22.1090 | 89545.2100 | 4050.16999 2014-06-09 15:05:00 | 4050.98000 | 4050.98000 | 4048.35000 | 4049.23000 | 13.5810 | 54992.4700 | 4049.22000 2014-06-09 15:06:00 | 4049.31000 | 4049.31000 | 4047.13000 | 4047.13000 | 6.0590 | 24526.8300 | 4048.00000 2014-06-09 15:07:00 | 4047.25000 | 4047.25000 | 4045.11000 | 4045.11000 | 6.4900 | 26253.7700 | 4045.26000 2014-06-09 15:08:00 | 4045.82000 | 4045.82000 | 4044.81000 | 4045.03000 | 24.2240 | 97989.6000 | 4045.15002 2014-06-09 15:09:00 | 4045.03000 | 4045.80000 | 4043.08000 | 4044.76000 | 18.6800 | 75555.8600 | 4044.75000 2014-06-09 15:10:00 | 4044.67000 | 4045.40000 | 4044.58000 | 4045.00000 | 11.4710 | 46397.7000 | 4044.78000 2014-06-09 15:11:00 | 4045.02000 | 4048.00000 | 4045.02000 | 4046.50000 | 9.1940 | 37198.1200 | 4045.91001 2014-06-09 15:12:00 | 4047.50000 | 4047.86000 | 4045.75000 | 4045.77000 | 18.9360 | 76621.6100 | 4046.34998 2014-06-09 15:13:00 | 4045.73000 | 4049.99000 | 4045.71000 | 4046.56000 | 14.8140 | 59955.7100 | 4047.23001 2014-06-09 15:14:00 | 4046.56000 | 4046.96000 | 4045.00000 | 4045.00000 | 26.5900 | 107573.4500 | 4045.64000 2014-06-09 15:15:00 | 4044.38000 | 4046.66000 | 4041.12000 | 4041.12000 | 35.3800 | 143064.3000 | 4043.65000 2014-06-09 15:16:00 | 4041.33000 | 4041.81000 | 4039.01000 | 4039.58000 | 40.6360 | 164186.0300 | 4040.40996 2014-06-09 15:17:00 | 4039.57000 | 4042.11000 | 4039.05000 | 4039.99000 | 28.3540 | 114553.1800 | 4040.11003 2014-06-09 15:18:00 | 4039.13000 | 4041.75000 | 4039.13000 | 4040.00000 | 27.5720 | 111395.4700 | 4040.17001 2014-06-09 15:19:00 | 4040.02000 | 4040.54000 | 4039.16000 | 4040.42000 | 18.7230 | 75636.9100 | 4039.79001 2014-06-09 15:20:00 | 4041.72000 | 4041.96000 | 4041.60000 | 4041.78000 | 3.9340 | 15900.2900 | 4041.76000 2014-06-09 15:21:00 | 4041.78000 | 4043.98000 | 4041.78000 | 4043.28000 | 13.0280 | 52670.5200 | 4042.86999 2014-06-09 15:22:00 | 4043.56000 | 4043.58000 | 4043.46000 | 4043.48000 | 2.2150 | 8956.4800 | 4043.56000 2014-06-09 15:23:00 | 4042.72000 | 4043.42000 | 4042.28000 | 4042.37000 | 44.4080 | 179531.1900 | 4042.76998 2014-06-09 15:24:00 | 4043.39000 | 4044.00000 | 4042.35000 | 4042.52000 | 10.0590 | 40666.3900 | 4042.79000 2014-06-09 15:25:00 | 4042.54000 | 4043.06000 | 4040.25000 | 4042.18000 | 7.0930 | 28673.8100 | 4042.55001 2014-06-09 15:26:00 | 4041.84000 | 4041.84000 | 4040.23000 | 4040.23000 | 19.0040 | 76795.7400 | 4041.03002 2014-06-09 15:27:00 | 4041.08000 | 4041.20000 | 4040.08000 | 4040.97000 | 20.9250 | 84554.6300 | 4040.83997 2014-06-09 15:28:00 | 4040.00000 | 4040.88000 | 4038.01000 | 4038.14000 | 41.7820 | 168755.4000 | 4038.95002 2014-06-09 15:29:00 | 4038.16000 | 4039.00000 | 4038.14000 | 4038.36000 | 18.6820 | 75444.3700 | 4038.35001 2014-06-09 15:30:00 | 4038.36000 | 4039.00000 | 4038.16000 | 4038.21000 | 7.6970 | 31083.1700 | 4038.34999 2014-06-09 15:31:00 | 4038.16000 | 4039.00000 | 4038.01000 | 4038.26000 | 41.2720 | 166658.4700 | 4038.05002 2014-06-09 15:32:00 | 4038.09000 | 4041.63000 | 4038.07000 | 4041.62000 | 23.9550 | 96753.8400 | 4038.97997 2014-06-09 15:33:00 | 4039.36000 | 4041.57000 | 4039.36000 | 4040.52000 | 25.7690 | 104121.8900 | 4040.58999 2014-06-09 15:34:00 | 4041.16000 | 4043.75000 | 4040.56000 | 4041.00000 | 48.7660 | 197078.4000 | 4041.30995 2014-06-09 15:35:00 | 4041.02000 | 4042.00000 | 4040.07000 | 4040.31000 | 20.7390 | 83803.8300 | 4040.87999 2014-06-09 15:36:00 | 4040.31000 | 4041.00000 | 4040.07000 | 4040.07000 | 8.6120 | 34795.4500 | 4040.34000 2014-06-09 15:37:00 | 4040.07000 | 4040.80000 | 4038.00000 | 4038.00000 | 18.5900 | 75084.9400 | 4039.00000 2014-06-09 15:38:00 | 4038.00000 | 4038.24000 | 4035.00000 | 4037.14000 | 104.7120 | 422627.0500 | 4036.09005 2014-06-09 15:39:00 | 4035.43000 | 4037.61000 | 4034.94000 | 4036.36000 | 62.2480 | 251211.0200 | 4035.64997 2014-06-09 15:40:00 | 4035.88000 | 4037.95000 | 4034.08000 | 4035.50000 | 68.2930 | 275655.9100 | 4036.37005 2014-06-09 15:41:00 | 4035.43000 | 4040.00000 | 4034.92000 | 4039.62000 | 83.8949 | 338703.9400 | 4037.23989 2014-06-09 15:42:00 | 4038.24000 | 4038.49000 | 4035.79000 | 4037.30000 | 61.0740 | 246600.1800 | 4037.73006 2014-06-09 15:43:00 | 4037.26000 | 4037.26000 | 4035.40000 | 4037.02000 | 29.7190 | 119966.1500 | 4036.67999 2014-06-09 15:44:00 | 4037.02000 | 4037.07000 | 4037.01000 | 4037.05000 | 24.6110 | 99355.4800 | 4037.04001 2014-06-09 15:45:00 | 4037.05000 | 4038.03000 | 4037.03000 | 4038.03000 | 7.3060 | 29499.6400 | 4037.72999 2014-06-09 15:46:00 | 4038.03000 | 4038.03000 | 4037.99000 | 4037.99000 | 4.2010 | 16963.7100 | 4038.02000 2014-06-09 15:47:00 | 4038.91000 | 4038.91000 | 4030.13000 | 4035.23000 | 79.3651 | 320203.2500 | 4034.56010 2014-06-09 15:48:00 | 4036.85000 | 4037.93000 | 4035.29000 | 4036.98000 | 36.3200 | 146614.1500 | 4036.73000 2014-06-09 15:49:00 | 4036.56000 | 4037.51000 | 4036.27000 | 4036.74000 | 47.1500 | 190343.7400 | 4036.98000 2014-06-09 15:50:00 | 4036.69000 | 4037.00000 | 4036.36000 | 4036.69000 | 19.1970 | 77490.6500 | 4036.59999 2014-06-09 15:51:00 | 4036.69000 | 4036.69000 | 4030.15000 | 4030.15000 | 45.5470 | 183748.0300 | 4034.24997 2014-06-09 15:52:00 | 4030.23000 | 4033.00000 | 4030.01000 | 4031.48000 | 50.1210 | 202042.4300 | 4031.09001 2014-06-09 15:53:00 | 4031.46000 | 4036.99000 | 4030.13000 | 4032.27000 | 33.3610 | 134502.5400 | 4031.73001 2014-06-09 15:54:00 | 4032.61000 | 4034.68000 | 4032.00000 | 4033.63000 | 19.9150 | 80308.8100 | 4032.57998 2014-06-09 15:55:00 | 4032.06000 | 4036.99000 | 4031.00000 | 4036.99000 | 30.1380 | 121537.1500 | 4032.68998 2014-06-09 15:56:00 | 4032.08000 | 4035.55000 | 4032.08000 | 4035.33000 | 12.9080 | 52067.0800 | 4033.70999 2014-06-09 15:57:00 | 4033.65000 | 4036.56000 | 4033.65000 | 4034.37000 | 49.1961 | 198525.2600 | 4035.38995 2014-06-09 15:58:00 | 4035.06000 | 4035.66000 | 4032.03000 | 4034.63000 | 17.3460 | 69980.2900 | 4034.37998 2014-06-09 15:59:00 | 4032.30000 | 4035.66000 | 4032.30000 | 4034.09000 | 29.9510 | 120839.7100 | 4034.58001 2014-06-09 16:00:00 | 4034.09000 | 4036.17000 | 4033.68000 | 4035.02000 | 45.4840 | 183524.2300 | 4034.92004 2014-06-09 16:01:00 | 4035.02000 | 4035.13000 | 4033.70000 | 4033.86000 | 41.5900 | 167816.7300 | 4035.03000 2014-06-09 16:02:00 | 4034.00000 | 4035.10000 | 4030.04000 | 4034.20000 | 88.6989 | 357697.8700 | 4032.71998 2014-06-09 16:03:00 | 4032.41000 | 4034.72000 | 4030.26000 | 4032.46000 | 19.3660 | 78104.6400 | 4033.07998 2014-06-09 16:04:00 | 4032.40000 | 4034.12000 | 4030.70000 | 4031.91000 | 17.2070 | 69376.9300 | 4031.89999 2014-06-09 16:05:00 | 4031.91000 | 4032.03000 | 4030.70000 | 4030.78000 | 30.5860 | 123303.6600 | 4031.37997 2014-06-09 16:06:00 | 4030.80000 | 4031.37000 | 4030.67000 | 4030.91000 | 14.5830 | 58784.1400 | 4031.00001 2014-06-09 16:07:00 | 4030.81000 | 4034.00000 | 4030.81000 | 4033.13000 | 19.9780 | 80571.5000 | 4033.00999 2014-06-09 16:08:00 | 4032.72000 | 4033.87000 | 4032.65000 | 4032.80000 | 20.3800 | 82188.6100 | 4032.81000 2014-06-09 16:09:00 | 4032.98000 | 4034.00000 | 4032.98000 | 4033.43000 | 26.1530 | 105485.1700 | 4033.39002 2014-06-09 16:10:00 | 4033.43000 | 4035.10000 | 4033.41000 | 4035.08000 | 17.1220 | 69070.7600 | 4034.04001 2014-06-09 16:11:00 | 4035.08000 | 4036.00000 | 4035.05000 | 4036.00000 | 25.6600 | 103561.7500 | 4035.92000 2014-06-09 16:12:00 | 4036.00000 | 4037.11000 | 4035.53000 | 4037.05000 | 30.2680 | 122184.3900 | 4036.74999 2014-06-09 16:13:00 | 4037.07000 | 4037.86000 | 4035.50000 | 4035.50000 | 19.9110 | 80370.1200 | 4036.47000 2014-06-09 16:14:00 | 4035.81000 | 4035.81000 | 4035.00000 | 4035.32000 | 19.9420 | 80474.0700 | 4035.41001 2014-06-09 16:15:00 | 4035.32000 | 4036.00000 | 4034.14000 | 4034.66000 | 29.5540 | 119257.4000 | 4035.24003 2014-06-09 16:16:00 | 4035.15000 | 4036.00000 | 4034.23000 | 4036.00000 | 12.7290 | 51366.8300 | 4035.42000 2014-06-09 16:17:00 | 4035.97000 | 4036.00000 | 4035.43000 | 4035.43000 | 3.6210 | 14613.3000 | 4035.71000 2014-06-09 16:18:00 | 4035.43000 | 4036.00000 | 4035.41000 | 4035.41000 | 15.2540 | 61559.7200 | 4035.64002 2014-06-09 16:19:00 | 4035.41000 | 4036.00000 | 4035.39000 | 4035.39000 | 6.0600 | 24456.2900 | 4035.69000 2014-06-09 16:20:00 | 4034.60000 | 4035.80000 | 4034.55000 | 4035.80000 | 5.3640 | 21644.6600 | 4035.17001 2014-06-09 16:21:00 | 4035.80000 | 4035.80000 | 4035.80000 | 4035.80000 | 1.3500 | 5448.3300 | 4035.80000 2014-06-09 16:22:00 | 4035.04000 | 4036.00000 | 4035.04000 | 4036.00000 | 5.5390 | 22355.2800 | 4035.98000 2014-06-09 16:23:00 | 4035.04000 | 4036.00000 | 4035.02000 | 4035.04000 | 4.2900 | 17311.0400 | 4035.21000 2014-06-09 16:24:00 | 4035.04000 | 4035.96000 | 4035.04000 | 4035.96000 | 2.0350 | 8212.9100 | 4035.83000 2014-06-09 16:25:00 | 4035.04000 | 4035.94000 | 4035.04000 | 4035.04000 | 0.3220 | 1299.3900 | 4035.38000 2014-06-09 16:26:00 | 4035.04000 | 4035.94000 | 4035.04000 | 4035.94000 | 0.3330 | 1343.8300 | 4035.53000 2014-06-09 16:27:00 | 4035.04000 | 4035.94000 | 4035.04000 | 4035.04000 | 0.3110 | 1254.9500 | 4035.22000 2014-06-09 16:28:00 | 4035.94000 | 4036.00000 | 4035.94000 | 4035.96000 | 6.9650 | 28110.4900 | 4035.95999 2014-06-09 16:29:00 | 4035.96000 | 4035.96000 | 4035.06000 | 4035.94000 | 2.6670 | 10763.7200 | 4035.89000 2014-06-09 16:30:00 | 4035.07000 | 4035.60000 | 4035.02000 | 4035.02000 | 6.3360 | 25566.0900 | 4035.04999 2014-06-09 16:31:00 | 4035.02000 | 4035.18000 | 4035.00000 | 4035.12000 | 13.7840 | 55618.7600 | 4035.02001 2014-06-09 16:32:00 | 4035.26000 | 4035.96000 | 4035.24000 | 4035.32000 | 3.9580 | 15971.8700 | 4035.34000 2014-06-09 16:33:00 | 4035.33000 | 4035.90000 | 4032.02000 | 4034.76000 | 28.6380 | 115551.9300 | 4034.91999 2014-06-09 16:34:00 | 4034.79000 | 4035.04000 | 4033.33000 | 4033.33000 | 6.2980 | 25411.8600 | 4034.91000 2014-06-09 16:35:00 | 4034.11000 | 4035.44000 | 4033.80000 | 4035.44000 | 12.4210 | 50112.8800 | 4034.53000 2014-06-09 16:36:00 | 4035.44000 | 4035.44000 | 4034.93000 | 4035.07000 | 2.2710 | 9164.4400 | 4035.42000 2014-06-09 16:37:00 | 4035.97000 | 4036.00000 | 4035.15000 | 4035.98000 | 3.0710 | 12393.8600 | 4035.77000 2014-06-09 16:38:00 | 4035.98000 | 4035.98000 | 4035.98000 | 4035.98000 | 1.3990 | 5646.3400 | 4035.98000 2014-06-09 16:39:00 | 4035.42000 | 4035.42000 | 4035.35000 | 4035.35000 | 2.1420 | 8643.7400 | 4035.36000 2014-06-09 16:40:00 | 4035.92000 | 4036.00000 | 4034.88000 | 4034.88000 | 38.4040 | 154986.9400 | 4035.70004 2014-06-09 16:41:00 | 4036.00000 | 4036.33000 | 4034.87000 | 4034.96000 | 68.9529 | 278294.1000 | 4036.00005 2014-06-09 16:42:00 | 4035.20000 | 4037.05000 | 4035.20000 | 4035.94000 | 26.7360 | 107904.3300 | 4035.91997 2014-06-09 16:43:00 | 4035.61000 | 4037.03000 | 4035.54000 | 4037.03000 | 7.2440 | 29238.6400 | 4036.26001 2014-06-09 16:44:00 | 4037.03000 | 4037.98000 | 4036.20000 | 4036.65000 | 6.0060 | 24245.1900 | 4036.82999 2014-06-09 16:45:00 | 4036.65000 | 4037.92000 | 4036.10000 | 4037.48000 | 21.3340 | 86124.6800 | 4036.97002 2014-06-09 16:46:00 | 4036.93000 | 4038.02000 | 4036.93000 | 4037.42000 | 7.0250 | 28365.8400 | 4037.83999 2014-06-09 16:47:00 | 4038.43000 | 4039.20000 | 4037.93000 | 4038.29000 | 23.2700 | 93981.5000 | 4038.74000 2014-06-09 16:48:00 | 4038.76000 | 4039.99000 | 4038.29000 | 4039.68000 | 39.1110 | 157980.8200 | 4039.29001 2014-06-09 16:49:00 | 4038.55000 | 4039.77000 | 4038.55000 | 4038.90000 | 5.6140 | 22674.4400 | 4038.91001 2014-06-09 16:50:00 | 4038.90000 | 4038.95000 | 4037.86000 | 4037.90000 | 20.2690 | 81852.2800 | 4038.29999 2014-06-09 16:51:00 | 4038.25000 | 4039.99000 | 4038.06000 | 4038.28000 | 19.7280 | 79673.1800 | 4038.57999 2014-06-09 16:52:00 | 4039.90000 | 4039.98000 | 4038.28000 | 4039.01000 | 7.0100 | 28313.4600 | 4039.01000 2014-06-09 16:53:00 | 4039.95000 | 4042.00000 | 4038.98000 | 4039.90000 | 22.0870 | 89248.1000 | 4040.74998 2014-06-09 16:54:00 | 4039.33000 | 4041.47000 | 4039.31000 | 4040.15000 | 27.6080 | 111544.8300 | 4040.30999 2014-06-09 16:55:00 | 4041.28000 | 4041.33000 | 4039.90000 | 4039.90000 | 26.3830 | 106598.6700 | 4040.43002 2014-06-09 16:56:00 | 4039.92000 | 4040.00000 | 4039.00000 | 4039.80000 | 8.5370 | 34486.0400 | 4039.59999 2014-06-09 16:57:00 | 4039.70000 | 4040.76000 | 4039.70000 | 4040.13000 | 19.3760 | 78281.3400 | 4040.11998 2014-06-09 16:58:00 | 4040.13000 | 4040.13000 | 4037.75000 | 4037.75000 | 8.8830 | 35875.3400 | 4038.65001 2014-06-09 16:59:00 | 4037.73000 | 4039.00000 | 4037.66000 | 4038.21000 | 24.1470 | 97523.4300 | 4038.73998 2014-06-09 17:00:00 | 4038.23000 | 4039.00000 | 4038.23000 | 4038.55000 | 1.6580 | 6696.2700 | 4038.76000 2014-06-09 17:01:00 | 4040.00000 | 4040.00000 | 4038.86000 | 4039.26000 | 8.4740 | 34230.4900 | 4039.47001 2014-06-09 17:02:00 | 4038.50000 | 4038.94000 | 4036.00000 | 4038.17000 | 8.8690 | 35810.4300 | 4037.71000 2014-06-09 17:03:00 | 4038.15000 | 4038.15000 | 4038.04000 | 4038.04000 | 1.6600 | 6703.2600 | 4038.11000 2014-06-09 17:04:00 | 4037.38000 | 4037.38000 | 4037.00000 | 4037.10000 | 8.7940 | 35502.8000 | 4037.16001 2014-06-09 17:05:00 | . | . | . | . | . | . | . 2014-06-09 17:06:00 | . | . | . | . | . | . | . 2014-06-09 17:07:00 | 4037.03000 | 4038.93000 | 4037.02000 | 4038.93000 | 3.9020 | 15754.5700 | 4037.56000 2014-06-09 17:08:00 | 4038.93000 | 4039.94000 | 4037.90000 | 4038.81000 | 12.4760 | 50392.1300 | 4039.12999 2014-06-09 17:09:00 | 4038.27000 | 4038.36000 | 4037.37000 | 4038.22000 | 7.9510 | 32105.7600 | 4037.95000 2014-06-09 17:10:00 | 4038.61000 | 4038.80000 | 4038.61000 | 4038.80000 | 0.1650 | 666.3700 | 4038.63000 2014-06-09 17:11:00 | 4038.80000 | 4038.82000 | 4038.05000 | 4038.07000 | 4.6890 | 18935.9300 | 4038.37000 2014-06-09 17:12:00 | 4038.11000 | 4038.11000 | 4038.07000 | 4038.07000 | 3.0740 | 12413.0900 | 4038.09000 2014-06-09 17:13:00 | 4038.70000 | 4042.00000 | 4038.70000 | 4042.00000 | 10.7240 | 43319.7500 | 4039.51001 2014-06-09 17:14:00 | 4040.90000 | 4042.94000 | 4040.26000 | 4040.31000 | 12.8110 | 51776.3500 | 4041.55000 2014-06-09 17:15:00 | 4040.83000 | 4040.96000 | 4039.27000 | 4039.27000 | 10.1400 | 40965.2900 | 4039.97000 2014-06-09 17:16:00 | 4039.27000 | 4039.36000 | 4039.00000 | 4039.00000 | 13.0970 | 52899.1000 | 4039.01999 2014-06-09 17:17:00 | 4039.02000 | 4041.70000 | 4039.02000 | 4040.06000 | 8.6040 | 34760.5000 | 4040.04001 2014-06-09 17:18:00 | 4040.10000 | 4042.00000 | 4039.22000 | 4040.31000 | 9.7490 | 39391.9900 | 4040.62000 2014-06-09 17:19:00 | 4039.02000 | 4039.97000 | 4038.00000 | 4038.61000 | 27.5070 | 111101.0000 | 4039.00998 2014-06-09 17:20:00 | 4038.61000 | 4038.96000 | 4038.58000 | 4038.58000 | 4.0950 | 16538.3600 | 4038.66999 2014-06-09 17:21:00 | 4038.12000 | 4038.30000 | 4038.00000 | 4038.00000 | 12.2250 | 49365.4800 | 4038.07998 2014-06-09 17:22:00 | 4038.02000 | 4041.15000 | 4038.02000 | 4041.15000 | 5.4610 | 22055.9900 | 4038.82000 2014-06-09 17:23:00 | 4041.96000 | 4041.96000 | 4038.58000 | 4038.58000 | 14.9450 | 60381.0500 | 4040.21998 2014-06-09 17:24:00 | 4038.58000 | 4039.86000 | 4038.00000 | 4039.26000 | 32.0610 | 129501.1800 | 4039.21001 2014-06-09 17:25:00 | 4039.52000 | 4040.98000 | 4038.30000 | 4039.53000 | 7.0370 | 28425.9600 | 4039.49999 2014-06-09 17:26:00 | 4039.56000 | 4040.42000 | 4038.10000 | 4039.00000 | 6.2890 | 25402.6500 | 4039.22000 2014-06-09 17:27:00 | 4038.58000 | 4039.13000 | 4038.55000 | 4039.13000 | 1.7110 | 6910.0500 | 4038.60000 2014-06-09 17:28:00 | 4038.91000 | 4038.93000 | 4038.55000 | 4038.84000 | 5.6480 | 22811.4600 | 4038.86000 2014-06-09 17:29:00 | 4038.93000 | 4039.73000 | 4038.00000 | 4039.54000 | 20.9820 | 84739.3800 | 4038.67001 2014-06-09 17:30:00 | 4038.07000 | 4039.17000 | 4038.00000 | 4038.00000 | 12.4870 | 50427.8000 | 4038.41999 2014-06-09 17:31:00 | 4039.27000 | 4039.27000 | 4039.13000 | 4039.13000 | 1.0200 | 4119.9300 | 4039.14000 2014-06-09 17:32:00 | 4038.41000 | 4038.41000 | 4038.17000 | 4038.17000 | 1.5540 | 6275.5800 | 4038.34000 2014-06-09 17:33:00 | 4038.17000 | 4038.17000 | 4038.00000 | 4038.00000 | 5.9240 | 23921.4600 | 4038.06001 2014-06-09 17:34:00 | 4037.91000 | 4037.91000 | 4037.86000 | 4037.86000 | 1.6000 | 6460.6200 | 4037.89000 2014-06-09 17:35:00 | 4037.72000 | 4037.72000 | 4034.98000 | 4034.98000 | 49.2780 | 198909.7900 | 4036.47998 2014-06-09 17:36:00 | 4034.90000 | 4035.88000 | 4033.52000 | 4035.88000 | 56.3940 | 227516.6600 | 4034.41006 2014-06-09 17:37:00 | 4036.00000 | 4039.50000 | 4036.00000 | 4038.39000 | 4.9060 | 19811.0700 | 4038.13000 2014-06-09 17:38:00 | 4038.39000 | 4039.50000 | 4037.00000 | 4038.45000 | 26.6620 | 107659.5000 | 4037.94001 2014-06-09 17:39:00 | 4038.33000 | 4038.33000 | 4034.91000 | 4037.12000 | 26.6750 | 107651.2500 | 4035.65997 2014-06-09 17:40:00 | 4035.20000 | 4035.97000 | 4033.85000 | 4034.57000 | 17.9690 | 72504.6700 | 4034.99000 2014-06-09 17:41:00 | 4035.00000 | 4038.00000 | 4035.00000 | 4038.00000 | 13.5820 | 54831.0600 | 4037.04001 2014-06-09 17:42:00 | 4038.00000 | 4038.61000 | 4037.13000 | 4038.61000 | 7.3020 | 29486.0900 | 4038.08000 2014-06-09 17:43:00 | 4038.58000 | 4038.58000 | 4036.10000 | 4036.10000 | 7.8640 | 31752.5300 | 4037.71001 2014-06-09 17:44:00 | 4037.55000 | 4037.59000 | 4037.20000 | 4037.22000 | 9.3650 | 37810.6600 | 4037.43999 2014-06-09 17:45:00 | 4037.22000 | 4037.46000 | 4034.96000 | 4034.96000 | 13.1410 | 53035.8800 | 4035.91000 2014-06-09 17:46:00 | 4034.96000 | 4034.96000 | 4033.80000 | 4034.00000 | 7.9530 | 32087.9100 | 4034.69001 2014-06-09 17:47:00 | 4034.28000 | 4035.34000 | 4034.22000 | 4035.34000 | 14.2360 | 57436.9000 | 4034.61999 2014-06-09 17:48:00 | 4035.57000 | 4036.56000 | 4035.00000 | 4036.54000 | 4.5890 | 18519.7000 | 4035.67000 2014-06-09 17:49:00 | 4036.54000 | 4036.69000 | 4034.68000 | 4035.96000 | 17.2450 | 69596.0000 | 4035.71998 2014-06-09 17:50:00 | 4035.00000 | 4035.00000 | 4034.20000 | 4034.62000 | 7.4230 | 29948.0500 | 4034.49001 2014-06-09 17:51:00 | 4034.62000 | 4034.96000 | 4034.62000 | 4034.96000 | 3.1400 | 12669.6100 | 4034.91000 2014-06-09 17:52:00 | . | . | . | . | . | . | . 2014-06-09 17:53:00 | 4035.26000 | 4035.26000 | 4034.20000 | 4034.54000 | 6.4220 | 25909.9200 | 4034.56000 2014-06-09 17:54:00 | 4034.20000 | 4034.54000 | 4034.02000 | 4034.02000 | 0.5290 | 2134.0700 | 4034.16000 2014-06-09 17:55:00 | 4034.02000 | 4034.30000 | 4034.00000 | 4034.20000 | 4.1660 | 16806.1000 | 4034.11000 2014-06-09 17:56:00 | 4034.20000 | 4035.00000 | 4033.82000 | 4033.82000 | 20.9000 | 84319.4500 | 4034.42000 2014-06-09 17:57:00 | 4034.06000 | 4036.85000 | 4033.81000 | 4033.81000 | 27.6030 | 111412.4700 | 4036.25002 2014-06-09 17:58:00 | 4034.66000 | 4034.66000 | 4034.64000 | 4034.64000 | 0.0700 | 282.4300 | 4034.65000 2014-06-09 17:59:00 | 4034.64000 | 4034.64000 | 4034.00000 | 4034.00000 | 4.5070 | 18182.3000 | 4034.23000 2014-06-09 18:00:00 | 4034.00000 | 4034.16000 | 4033.76000 | 4034.16000 | 2.3550 | 9500.0200 | 4033.98000 2014-06-09 18:01:00 | 4034.14000 | 4034.16000 | 4033.00000 | 4033.76000 | 6.7820 | 27354.2100 | 4033.35000 2014-06-09 18:02:00 | . | . | . | . | . | . | . 2014-06-09 18:03:00 | 4033.63000 | 4033.68000 | 4033.59000 | 4033.68000 | 7.2220 | 29130.9800 | 4033.64000 2014-06-09 18:04:00 | 4033.59000 | 4034.15000 | 4032.01000 | 4034.10000 | 16.2210 | 65429.5700 | 4033.63000 2014-06-09 18:05:00 | 4033.93000 | 4033.96000 | 4032.62000 | 4032.62000 | 7.9150 | 31924.3900 | 4033.39999 2014-06-09 18:06:00 | 4032.69000 | 4033.66000 | 4032.00000 | 4033.64000 | 9.4300 | 38031.4800 | 4033.03000 2014-06-09 18:07:00 | 4033.64000 | 4033.64000 | 4032.00000 | 4032.93000 | 8.0750 | 32563.1600 | 4032.59001 2014-06-09 18:08:00 | 4032.58000 | 4032.58000 | 4032.00000 | 4032.02000 | 1.5300 | 6169.0100 | 4032.03000 2014-06-09 18:09:00 | 4032.05000 | 4032.05000 | 4032.00000 | 4032.03000 | 6.6050 | 26631.4500 | 4032.00999 2014-06-09 18:10:00 | 4033.78000 | 4033.81000 | 4032.27000 | 4033.71000 | 1.6470 | 6642.1400 | 4032.87000 2014-06-09 18:11:00 | 4033.43000 | 4033.72000 | 4032.49000 | 4033.72000 | 28.5450 | 115133.0500 | 4033.38996 2014-06-09 18:12:00 | 4033.47000 | 4033.47000 | 4032.34000 | 4032.34000 | 0.7240 | 2919.4300 | 4032.36000 2014-06-09 18:13:00 | 4033.81000 | 4033.81000 | 4033.47000 | 4033.48000 | 2.0670 | 8337.2500 | 4033.50000 2014-06-09 18:14:00 | 4033.81000 | 4034.22000 | 4033.14000 | 4034.00000 | 2.6540 | 10704.2900 | 4033.27000 2014-06-09 18:15:00 | 4034.00000 | 4034.00000 | 4032.03000 | 4033.32000 | 3.4900 | 14075.8600 | 4033.20000 2014-06-09 18:16:00 | 4033.32000 | 4033.32000 | 4032.30000 | 4032.88000 | 5.0230 | 20255.8700 | 4032.62000 2014-06-09 18:17:00 | 4032.88000 | 4032.88000 | 4032.32000 | 4032.32000 | 1.5150 | 6109.7400 | 4032.83000 2014-06-09 18:18:00 | 4032.88000 | 4032.90000 | 4032.87000 | 4032.90000 | 0.4860 | 1959.9800 | 4032.88000 2014-06-09 18:19:00 | 4032.90000 | 4033.00000 | 4032.32000 | 4032.32000 | 2.6790 | 10804.1000 | 4032.88000 2014-06-09 18:20:00 | 4033.13000 | 4033.18000 | 4033.13000 | 4033.18000 | 0.3500 | 1411.6000 | 4033.15000 2014-06-09 18:21:00 | 4033.71000 | 4033.71000 | 4033.18000 | 4033.64000 | 1.9970 | 8054.8900 | 4033.50000 2014-06-09 18:22:00 | 4033.88000 | 4035.56000 | 4033.88000 | 4034.81000 | 2.2250 | 8976.8600 | 4034.54000 2014-06-09 18:23:00 | 4035.03000 | 4037.03000 | 4034.94000 | 4036.00000 | 15.4780 | 62460.7900 | 4035.45999 2014-06-09 18:24:00 | 4035.76000 | 4035.76000 | 4035.21000 | 4035.21000 | 1.4900 | 6012.9100 | 4035.51000 2014-06-09 18:25:00 | 4035.21000 | 4035.21000 | 4035.03000 | 4035.03000 | 0.5660 | 2283.9200 | 4035.19000 2014-06-09 18:26:00 | 4034.15000 | 4034.15000 | 4033.00000 | 4033.00000 | 4.9360 | 19908.3900 | 4033.30000 2014-06-09 18:27:00 | 4033.94000 | 4034.44000 | 4033.62000 | 4034.44000 | 12.9030 | 52054.5200 | 4034.30001 2014-06-09 18:28:00 | 4033.69000 | 4033.69000 | 4033.53000 | 4033.53000 | 0.3400 | 1371.4300 | 4033.61000 2014-06-09 18:29:00 | 4033.53000 | 4033.53000 | 4033.51000 | 4033.53000 | 2.9830 | 12032.0000 | 4033.52000 2014-06-09 18:30:00 | 4034.11000 | 4034.99000 | 4034.11000 | 4034.33000 | 0.9880 | 3986.1500 | 4034.57000 2014-06-09 18:31:00 | 4034.35000 | 4034.35000 | 4034.35000 | 4034.35000 | 0.1600 | 645.5000 | 4034.35000 2014-06-09 18:32:00 | 4034.39000 | 4035.01000 | 4034.39000 | 4034.44000 | 1.2670 | 5112.2000 | 4034.88000 2014-06-09 18:33:00 | 4034.99000 | 4035.03000 | 4034.99000 | 4035.03000 | 4.4940 | 18133.4200 | 4035.03000 2014-06-09 18:34:00 | 4034.86000 | 4035.00000 | 4034.84000 | 4035.00000 | 1.1030 | 4450.4700 | 4034.87000 2014-06-09 18:35:00 | 4035.00000 | 4035.04000 | 4035.00000 | 4035.04000 | 0.5600 | 2259.6100 | 4035.01000 2014-06-09 18:36:00 | 4035.04000 | 4035.04000 | 4035.04000 | 4035.04000 | 0.6220 | 2509.7900 | 4035.04000 2014-06-09 18:37:00 | 4035.04000 | 4035.04000 | 4035.03000 | 4035.03000 | 0.6550 | 2642.9500 | 4035.03000 2014-06-09 18:38:00 | 4035.03000 | 4035.79000 | 4035.03000 | 4035.03000 | 0.2300 | 928.0600 | 4035.06000 2014-06-09 18:39:00 | 4035.03000 | 4037.63000 | 4035.03000 | 4035.44000 | 0.9560 | 3858.0200 | 4035.59000 2014-06-09 18:40:00 | 4037.49000 | 4037.49000 | 4035.94000 | 4036.14000 | 0.2300 | 928.5900 | 4037.34000 2014-06-09 18:41:00 | 4036.51000 | 4037.31000 | 4036.14000 | 4036.98000 | 12.9760 | 52379.1000 | 4036.60999 2014-06-09 18:42:00 | 4036.34000 | 4037.30000 | 4036.34000 | 4036.84000 | 3.5650 | 14392.0500 | 4037.04000 2014-06-09 18:43:00 | 4036.93000 | 4037.31000 | 4036.92000 | 4037.20000 | 12.3730 | 49953.0200 | 4037.26001 2014-06-09 18:44:00 | 4037.08000 | 4037.08000 | 4036.23000 | 4036.24000 | 3.1300 | 12635.9000 | 4037.03000 2014-06-09 18:45:00 | 4036.24000 | 4036.24000 | 4036.24000 | 4036.24000 | 0.0500 | 201.8100 | 4036.24000 2014-06-09 18:46:00 | 4036.23000 | 4036.23000 | 4036.21000 | 4036.21000 | 3.0500 | 12310.5000 | 4036.23000 2014-06-09 18:47:00 | 4036.21000 | 4036.21000 | 4036.21000 | 4036.21000 | 0.1580 | 637.7200 | 4036.21000 2014-06-09 18:48:00 | 4036.21000 | 4036.97000 | 4035.70000 | 4036.97000 | 10.1810 | 41089.6900 | 4035.92000 2014-06-09 18:49:00 | . | . | . | . | . | . | . 2014-06-09 18:50:00 | 4035.97000 | 4035.97000 | 4035.57000 | 4035.57000 | 1.5700 | 6336.1800 | 4035.78000 2014-06-09 18:51:00 | . | . | . | . | . | . | . 2014-06-09 18:52:00 | 4035.57000 | 4035.71000 | 4035.57000 | 4035.63000 | 10.4490 | 42168.0200 | 4035.60000 2014-06-09 18:53:00 | 4035.04000 | 4035.16000 | 4035.04000 | 4035.16000 | 0.1000 | 403.5100 | 4035.10000 2014-06-09 18:54:00 | 4035.16000 | 4036.56000 | 4035.16000 | 4036.01000 | 11.5030 | 46427.1200 | 4036.09001 2014-06-09 18:55:00 | 4036.02000 | 4036.59000 | 4036.02000 | 4036.59000 | 0.6930 | 2797.3400 | 4036.57000 2014-06-09 18:56:00 | 4036.59000 | 4036.61000 | 4034.51000 | 4034.51000 | 10.6230 | 42873.5100 | 4035.91001 2014-06-09 18:57:00 | . | . | . | . | . | . | . 2014-06-09 18:58:00 | 4035.37000 | 4035.72000 | 4035.35000 | 4035.66000 | 14.9070 | 60159.1400 | 4035.62999 2014-06-09 18:59:00 | 4035.81000 | 4036.61000 | 4035.81000 | 4036.61000 | 2.6660 | 10760.9800 | 4036.38000 2014-06-09 19:00:00 | 4036.31000 | 4037.07000 | 4036.29000 | 4037.07000 | 6.0130 | 24273.8600 | 4036.90000 2014-06-09 19:01:00 | 4036.39000 | 4037.18000 | 4036.39000 | 4036.95000 | 2.3870 | 9635.7300 | 4036.75000 2014-06-09 19:02:00 | 4037.18000 | 4038.72000 | 4037.18000 | 4038.72000 | 2.1150 | 8540.3400 | 4037.99000 2014-06-09 19:03:00 | 4038.72000 | 4039.77000 | 4038.72000 | 4039.75000 | 16.3570 | 66074.0900 | 4039.49999 2014-06-09 19:04:00 | 4039.97000 | 4039.99000 | 4039.75000 | 4039.77000 | 17.8510 | 72114.9400 | 4039.83000 2014-06-09 19:05:00 | 4036.95000 | 4039.59000 | 4036.95000 | 4037.39000 | 3.2040 | 12939.2100 | 4038.45000 2014-06-09 19:06:00 | 4037.39000 | 4037.62000 | 4037.37000 | 4037.39000 | 6.6650 | 26909.2000 | 4037.38999 2014-06-09 19:07:00 | 4037.55000 | 4040.00000 | 4037.55000 | 4040.00000 | 12.6390 | 51056.6300 | 4039.61000 2014-06-09 19:08:00 | 4040.00000 | 4046.00000 | 4039.00000 | 4045.97000 | 57.1710 | 231112.6100 | 4042.48001 2014-06-09 19:09:00 | 4045.97000 | 4051.77000 | 4045.02000 | 4051.77000 | 127.6459 | 516775.7100 | 4048.50987 2014-06-09 19:10:00 | 4051.77000 | 4054.00000 | 4051.73000 | 4052.97000 | 24.0120 | 97309.8400 | 4052.55001 2014-06-09 19:11:00 | 4052.82000 | 4053.65000 | 4052.64000 | 4052.64000 | 10.1370 | 41085.3100 | 4052.99999 2014-06-09 19:12:00 | 4052.53000 | 4052.53000 | 4049.99000 | 4051.66000 | 13.2940 | 53854.6100 | 4051.05001 2014-06-09 19:13:00 | 4051.47000 | 4051.47000 | 4049.99000 | 4050.02000 | 29.1690 | 118138.1900 | 4050.12999 2014-06-09 19:14:00 | 4051.97000 | 4051.97000 | 4050.12000 | 4050.27000 | 2.3200 | 9397.0800 | 4050.46000 2014-06-09 19:15:00 | 4051.19000 | 4051.22000 | 4051.19000 | 4051.22000 | 6.4130 | 25980.4000 | 4051.21000 2014-06-09 19:16:00 | 4051.22000 | 4054.00000 | 4050.59000 | 4054.00000 | 24.6930 | 100083.9000 | 4053.13002 2014-06-09 19:17:00 | 4054.10000 | 4055.27000 | 4054.10000 | 4055.04000 | 13.2920 | 53898.1600 | 4054.93001 2014-06-09 19:18:00 | 4055.04000 | 4055.04000 | 4052.31000 | 4054.60000 | 16.3220 | 66169.0700 | 4053.98001 2014-06-09 19:19:00 | 4052.25000 | 4054.35000 | 4050.00000 | 4051.49000 | 15.1660 | 61461.3400 | 4052.56999 2014-06-09 19:20:00 | 4051.42000 | 4053.96000 | 4050.36000 | 4050.36000 | 21.5780 | 87420.2000 | 4051.35999 2014-06-09 19:21:00 | 4050.33000 | 4050.33000 | 4048.84000 | 4049.86000 | 10.1590 | 41137.4700 | 4049.36000 2014-06-09 19:22:00 | 4049.84000 | 4050.00000 | 4049.02000 | 4050.00000 | 8.2990 | 33608.1900 | 4049.67000 2014-06-09 19:23:00 | 4050.00000 | 4050.00000 | 4049.00000 | 4049.77000 | 7.9030 | 32005.2900 | 4049.76001 2014-06-09 19:24:00 | 4049.71000 | 4049.71000 | 4048.45000 | 4049.01000 | 16.7310 | 67744.8800 | 4049.06000 2014-06-09 19:25:00 | 4049.44000 | 4049.44000 | 4045.41000 | 4047.72000 | 22.0850 | 89396.9700 | 4047.85997 2014-06-09 19:26:00 | 4047.65000 | 4047.65000 | 4047.00000 | 4047.00000 | 2.2280 | 9017.6000 | 4047.40000 2014-06-09 19:27:00 | 4046.85000 | 4046.85000 | 4046.21000 | 4046.36000 | 7.8380 | 31715.2200 | 4046.34000 2014-06-09 19:28:00 | 4047.86000 | 4048.41000 | 4046.36000 | 4047.93000 | 1.3550 | 5484.4500 | 4047.56000 2014-06-09 19:29:00 | 4047.89000 | 4048.48000 | 4046.79000 | 4048.44000 | 5.0660 | 20504.0200 | 4047.37999 2014-06-09 19:30:00 | 4048.33000 | 4048.44000 | 4046.92000 | 4048.35000 | 11.3750 | 46041.9100 | 4047.63999 2014-06-09 19:31:00 | 4047.97000 | 4048.10000 | 4047.07000 | 4047.65000 | 4.5450 | 18395.9900 | 4047.51999 2014-06-09 19:32:00 | 4048.35000 | 4048.37000 | 4047.37000 | 4047.37000 | 4.6850 | 18962.8100 | 4047.56001 2014-06-09 19:33:00 | 4048.23000 | 4048.23000 | 4047.50000 | 4047.50000 | 7.6750 | 31064.6600 | 4047.50999 2014-06-09 19:34:00 | . | . | . | . | . | . | . 2014-06-09 19:35:00 | . | . | . | . | . | . | . 2014-06-09 19:36:00 | . | . | . | . | . | . | . 2014-06-09 19:37:00 | . | . | . | . | . | . | . 2014-06-09 19:38:00 | 4047.96000 | 4047.97000 | 4047.96000 | 4047.97000 | 1.8100 | 7326.8200 | 4047.97000 2014-06-09 19:39:00 | . | . | . | . | . | . | . 2014-06-09 19:40:00 | 4047.97000 | 4047.99000 | 4047.97000 | 4047.99000 | 2.1500 | 8703.1600 | 4047.98000 2014-06-09 19:41:00 | 4047.67000 | 4047.67000 | 4047.67000 | 4047.67000 | 0.0340 | 137.6200 | 4047.67000 2014-06-09 19:42:00 | 4047.67000 | 4047.67000 | 4047.50000 | 4047.50000 | 8.8530 | 35833.3100 | 4047.59001 2014-06-09 19:43:00 | 4047.81000 | 4047.81000 | 4047.57000 | 4047.57000 | 0.4000 | 1619.0800 | 4047.69000 2014-06-09 19:44:00 | 4047.53000 | 4048.33000 | 4047.50000 | 4048.33000 | 8.8060 | 35644.4800 | 4047.74999 2014-06-09 19:45:00 | 4048.33000 | 4048.35000 | 4048.33000 | 4048.35000 | 1.0010 | 4052.4000 | 4048.35000 2014-06-09 19:46:00 | 4048.53000 | 4048.53000 | 4048.53000 | 4048.53000 | 2.5900 | 10485.6900 | 4048.53000 2014-06-09 19:47:00 | 4048.53000 | 4048.55000 | 4048.53000 | 4048.53000 | 0.8120 | 3287.4100 | 4048.54000 2014-06-09 19:48:00 | 4048.53000 | 4048.65000 | 4048.53000 | 4048.65000 | 3.6790 | 14894.6300 | 4048.55000 2014-06-09 19:49:00 | 4048.65000 | 4048.65000 | 4047.57000 | 4048.48000 | 5.1340 | 20784.4800 | 4048.40001 2014-06-09 19:50:00 | 4048.04000 | 4048.04000 | 4048.00000 | 4048.02000 | 2.8500 | 11536.8800 | 4048.03000 2014-06-09 19:51:00 | 4048.02000 | 4048.03000 | 4048.02000 | 4048.02000 | 0.3700 | 1497.7700 | 4048.02000 2014-06-09 19:52:00 | 4048.02000 | 4048.22000 | 4048.02000 | 4048.22000 | 3.5830 | 14504.7300 | 4048.21000 2014-06-09 19:53:00 | 4048.06000 | 4048.12000 | 4048.02000 | 4048.12000 | 7.4250 | 30056.8700 | 4048.05999 2014-06-09 19:54:00 | 4048.04000 | 4048.04000 | 4048.04000 | 4048.04000 | 0.4000 | 1619.2200 | 4048.04000 2014-06-09 19:55:00 | 4048.04000 | 4048.04000 | 4048.04000 | 4048.04000 | 0.2170 | 878.4200 | 4048.04000 2014-06-09 19:56:00 | 4048.04000 | 4048.04000 | 4048.04000 | 4048.04000 | 0.2700 | 1092.9700 | 4048.04000 2014-06-09 19:57:00 | 4048.20000 | 4049.99000 | 4048.20000 | 4049.99000 | 7.2590 | 29392.2000 | 4049.07000 2014-06-09 19:58:00 | 4049.98000 | 4049.98000 | 4049.97000 | 4049.97000 | 0.5430 | 2199.1300 | 4049.97000 2014-06-09 19:59:00 | 4049.97000 | 4050.00000 | 4049.97000 | 4050.00000 | 12.8420 | 52010.0300 | 4049.99001 2014-06-09 20:00:00 | 4050.04000 | 4054.00000 | 4050.04000 | 4051.25000 | 4.5950 | 18616.3600 | 4051.43999 2014-06-09 20:01:00 | 4051.30000 | 4052.89000 | 4051.30000 | 4051.98000 | 5.1420 | 20833.0900 | 4051.55000 2014-06-09 20:02:00 | 4050.07000 | 4051.96000 | 4050.00000 | 4050.00000 | 2.2800 | 9234.2900 | 4050.13000 2014-06-09 20:03:00 | 4050.05000 | 4050.54000 | 4048.00000 | 4049.78000 | 9.1320 | 36983.0900 | 4049.84000 2014-06-09 20:04:00 | 4047.97000 | 4047.97000 | 4047.97000 | 4047.97000 | 0.0500 | 202.4000 | 4047.97000 2014-06-09 20:05:00 | 4048.21000 | 4048.31000 | 4044.48000 | 4044.48000 | 19.1850 | 77631.0500 | 4046.45002 2014-06-09 20:06:00 | 4045.92000 | 4045.92000 | 4040.94000 | 4040.94000 | 23.4550 | 94842.3900 | 4043.58997 2014-06-09 20:07:00 | 4041.60000 | 4041.60000 | 4040.00000 | 4040.19000 | 4.7470 | 19181.3900 | 4040.74000 2014-06-09 20:08:00 | 4040.19000 | 4040.43000 | 4040.00000 | 4040.06000 | 17.2690 | 69767.9200 | 4040.07000 2014-06-09 20:09:00 | 4040.06000 | 4040.06000 | 4040.02000 | 4040.05000 | 2.7630 | 11162.6400 | 4040.04000 2014-06-09 20:10:00 | 4040.05000 | 4040.05000 | 4040.03000 | 4040.05000 | 3.9600 | 15998.5800 | 4040.05000 2014-06-09 20:11:00 | 4040.03000 | 4040.05000 | 4040.03000 | 4040.05000 | 5.6450 | 22806.0600 | 4040.04999 2014-06-09 20:12:00 | 4040.03000 | 4040.05000 | 4040.03000 | 4040.03000 | 3.1130 | 12576.6700 | 4040.05000 2014-06-09 20:13:00 | 4040.05000 | 4041.50000 | 4040.05000 | 4041.43000 | 6.1690 | 24926.4300 | 4040.60000 2014-06-09 20:14:00 | 4041.43000 | 4042.44000 | 4041.43000 | 4042.44000 | 2.4630 | 9954.8800 | 4041.77000 2014-06-09 20:15:00 | 4041.85000 | 4042.44000 | 4041.85000 | 4042.44000 | 0.1700 | 687.1700 | 4042.20000 2014-06-09 20:16:00 | 4041.85000 | 4041.85000 | 4041.81000 | 4041.81000 | 2.8200 | 11397.9600 | 4041.83000 2014-06-09 20:17:00 | 4042.00000 | 4042.00000 | 4042.00000 | 4042.00000 | 2.6400 | 10670.8800 | 4042.00000 2014-06-09 20:18:00 | 4042.03000 | 4042.44000 | 4042.00000 | 4042.02000 | 2.5010 | 10109.1300 | 4042.04000 2014-06-09 20:19:00 | 4042.22000 | 4042.98000 | 4039.72000 | 4039.72000 | 9.0940 | 36742.5800 | 4040.31001 2014-06-09 20:20:00 | 4039.72000 | 4039.72000 | 4039.00000 | 4039.00000 | 9.9000 | 39988.7600 | 4039.27000 2014-06-09 20:21:00 | 4039.98000 | 4039.98000 | 4039.97000 | 4039.97000 | 2.8700 | 11594.7200 | 4039.97000 2014-06-09 20:22:00 | 4039.85000 | 4039.90000 | 4039.82000 | 4039.90000 | 0.7500 | 3029.9000 | 4039.87000 2014-06-09 20:23:00 | 4039.90000 | 4040.06000 | 4039.90000 | 4040.00000 | 15.5590 | 62858.4400 | 4040.00000 2014-06-09 20:24:00 | 4039.96000 | 4040.03000 | 4037.17000 | 4038.34000 | 34.0040 | 137354.1900 | 4039.35003 2014-06-09 20:25:00 | 4038.00000 | 4038.39000 | 4037.00000 | 4038.39000 | 26.6020 | 107395.3900 | 4037.12001 2014-06-09 20:26:00 | 4037.17000 | 4038.34000 | 4037.17000 | 4037.32000 | 4.7090 | 19012.1300 | 4037.40000 2014-06-09 20:27:00 | 4037.32000 | 4037.54000 | 4037.00000 | 4037.00000 | 4.2420 | 17126.2700 | 4037.31000 2014-06-09 20:28:00 | 4037.18000 | 4037.18000 | 4036.96000 | 4036.96000 | 2.4280 | 9801.8600 | 4037.01000 2014-06-09 20:29:00 | 4036.96000 | 4036.96000 | 4036.96000 | 4036.96000 | 0.0500 | 201.8500 | 4036.96000 2014-06-09 20:30:00 | 4036.96000 | 4036.96000 | 4035.12000 | 4035.31000 | 7.3710 | 29746.7200 | 4035.64000 2014-06-09 20:31:00 | 4036.00000 | 4036.00000 | 4035.10000 | 4035.72000 | 8.8220 | 35600.8500 | 4035.46000 2014-06-09 20:32:00 | 4035.72000 | 4035.72000 | 4035.10000 | 4035.10000 | 6.6050 | 26651.9400 | 4035.11999 2014-06-09 20:33:00 | 4035.10000 | 4036.66000 | 4035.10000 | 4036.66000 | 2.9760 | 12009.0400 | 4035.30000 2014-06-09 20:34:00 | 4036.66000 | 4037.00000 | 4035.62000 | 4036.97000 | 8.7260 | 35222.4500 | 4036.48999 2014-06-09 20:35:00 | 4036.18000 | 4040.45000 | 4036.18000 | 4037.31000 | 7.0780 | 28578.9400 | 4037.71000 2014-06-09 20:36:00 | 4037.93000 | 4038.97000 | 4037.71000 | 4038.88000 | 10.1420 | 40956.0200 | 4038.26001 2014-06-09 20:37:00 | 4038.85000 | 4039.49000 | 4038.24000 | 4039.49000 | 2.5300 | 10217.6300 | 4038.59000 2014-06-09 20:38:00 | 4038.35000 | 4039.52000 | 4038.35000 | 4039.52000 | 0.8590 | 3469.3500 | 4038.82000 2014-06-09 20:39:00 | 4038.78000 | 4039.49000 | 4038.41000 | 4038.41000 | 15.4080 | 62232.4700 | 4038.96999 2014-06-09 20:40:00 | 4038.67000 | 4039.45000 | 4038.50000 | 4038.50000 | 11.0910 | 44793.1700 | 4038.70000 2014-06-09 20:41:00 | 4038.53000 | 4039.19000 | 4038.35000 | 4039.19000 | 0.6570 | 2653.2700 | 4038.46000 2014-06-09 20:42:00 | . | . | . | . | . | . | . 2014-06-09 20:43:00 | 4039.19000 | 4039.19000 | 4037.85000 | 4037.85000 | 0.3000 | 1211.4900 | 4038.30000 2014-06-09 20:44:00 | 4037.69000 | 4037.69000 | 4037.69000 | 4037.69000 | 6.7810 | 27379.5800 | 4037.69000 2014-06-09 20:45:00 | 4036.27000 | 4037.60000 | 4036.27000 | 4037.30000 | 12.2150 | 49315.6000 | 4037.29998 2014-06-09 20:46:00 | 4036.79000 | 4036.81000 | 4036.41000 | 4036.45000 | 4.1870 | 16901.0600 | 4036.56000 2014-06-09 20:47:00 | 4039.24000 | 4039.24000 | 4039.11000 | 4039.11000 | 1.8200 | 7351.1900 | 4039.11000 2014-06-09 20:48:00 | 4038.03000 | 4038.80000 | 4038.03000 | 4038.80000 | 2.6950 | 10883.7100 | 4038.48000 2014-06-09 20:49:00 | 4039.43000 | 4040.00000 | 4039.43000 | 4040.00000 | 6.6240 | 26758.7500 | 4039.67001 2014-06-09 20:50:00 | 4040.17000 | 4041.97000 | 4039.51000 | 4040.00000 | 24.4040 | 98602.0300 | 4040.40002 2014-06-09 20:51:00 | 4040.00000 | 4040.00000 | 4038.67000 | 4039.04000 | 3.1370 | 12670.8100 | 4039.15000 2014-06-09 20:52:00 | 4039.10000 | 4040.00000 | 4039.10000 | 4039.76000 | 0.7520 | 3037.6700 | 4039.46000 2014-06-09 20:53:00 | 4040.30000 | 4040.74000 | 4040.30000 | 4040.74000 | 2.0760 | 8387.9300 | 4040.43000 2014-06-09 20:54:00 | 4041.34000 | 4041.34000 | 4041.34000 | 4041.34000 | 0.1200 | 484.9600 | 4041.34000 2014-06-09 20:55:00 | 4040.75000 | 4040.75000 | 4036.02000 | 4037.45000 | 13.9270 | 56249.5400 | 4038.87999 2014-06-09 20:56:00 | 4037.41000 | 4039.92000 | 4037.03000 | 4037.34000 | 10.9660 | 44275.7000 | 4037.53999 2014-06-09 20:57:00 | 4037.45000 | 4037.45000 | 4037.45000 | 4037.45000 | 0.2470 | 997.2500 | 4037.45000 2014-06-09 20:58:00 | 4037.83000 | 4037.83000 | 4037.50000 | 4037.52000 | 0.6090 | 2458.9200 | 4037.63000 2014-06-09 20:59:00 | 4038.47000 | 4038.94000 | 4038.46999 | 4038.94000 | 19.3480 | 78136.3900 | 4038.46999 2014-06-09 21:00:00 | 4038.93000 | 4040.15000 | 4038.93000 | 4040.15000 | 1.3510 | 5457.8600 | 4039.87000 2014-06-09 21:01:00 | 4040.00000 | 4040.00000 | 4040.00000 | 4040.00000 | 0.1100 | 444.4000 | 4040.00000 2014-06-09 21:02:00 | . | . | . | . | . | . | . 2014-06-09 21:03:00 | 4039.39000 | 4040.00000 | 4039.38000 | 4040.00000 | 0.2730 | 1102.8200 | 4039.63000 2014-06-09 21:04:00 | 4039.38000 | 4039.38000 | 4039.38000 | 4039.38000 | 0.2970 | 1199.7000 | 4039.38000 2014-06-09 21:05:00 | . | . | . | . | . | . | . 2014-06-09 21:06:00 | . | . | . | . | . | . | . 2014-06-09 21:07:00 | 4039.38000 | 4039.38000 | 4039.38000 | 4039.38000 | 1.2500 | 5049.2300 | 4039.38000 2014-06-09 21:08:00 | 4038.65000 | 4039.89000 | 4038.65000 | 4038.97000 | 17.2560 | 69699.6300 | 4039.14998 2014-06-09 21:09:00 | 4038.90000 | 4038.98000 | 4038.90000 | 4038.98000 | 2.8960 | 11696.8100 | 4038.96000 2014-06-09 21:10:00 | 4038.78000 | 4038.78000 | 4038.78000 | 4038.78000 | 1.2930 | 5222.1400 | 4038.78000 2014-06-09 21:11:00 | 4038.50000 | 4038.79000 | 4038.46000 | 4038.60000 | 6.9730 | 28161.0700 | 4038.59001 2014-06-09 21:12:00 | 4038.60000 | 4038.60000 | 4038.00000 | 4038.00000 | 0.0720 | 290.7700 | 4038.52000 2014-06-09 21:13:00 | 4037.36000 | 4039.26000 | 4037.31000 | 4037.31000 | 14.1050 | 56957.6400 | 4038.11998 2014-06-09 21:14:00 | 4036.21000 | 4036.21000 | 4036.00000 | 4036.00000 | 6.6000 | 26638.1100 | 4036.08000 2014-06-09 21:15:00 | 4036.00000 | 4036.02000 | 4036.00000 | 4036.02000 | 1.3120 | 5295.2400 | 4036.00000 2014-06-09 21:16:00 | 4035.09000 | 4035.48000 | 4035.00000 | 4035.42000 | 4.0750 | 16443.0100 | 4035.08999 2014-06-09 21:17:00 | 4035.24000 | 4035.24000 | 4034.57000 | 4034.59000 | 5.9800 | 24128.4900 | 4034.87000 2014-06-09 21:18:00 | 4034.59000 | 4034.59000 | 4034.59000 | 4034.59000 | 0.5000 | 2017.3000 | 4034.59000 2014-06-09 21:19:00 | 4034.59000 | 4039.12000 | 4034.59000 | 4039.12000 | 27.2520 | 109993.1100 | 4036.15001 2014-06-09 21:20:00 | 4039.89000 | 4039.89000 | 4036.20000 | 4036.20000 | 13.8230 | 55839.2500 | 4039.59001 2014-06-09 21:21:00 | 4038.87000 | 4040.07000 | 4036.80000 | 4040.07000 | 26.8640 | 108502.2600 | 4038.95003 2014-06-09 21:22:00 | 4040.07000 | 4041.33000 | 4034.51000 | 4039.71000 | 26.7210 | 107946.0200 | 4039.74001 2014-06-09 21:23:00 | 4040.00000 | 4040.40000 | 4035.01000 | 4038.01000 | 16.1620 | 65272.7800 | 4038.66001 2014-06-09 21:24:00 | 4039.24000 | 4039.24000 | 4035.01000 | 4037.80000 | 18.0750 | 72981.4600 | 4037.69998 2014-06-09 21:25:00 | 4036.58000 | 4036.87000 | 4036.58000 | 4036.79000 | 1.7050 | 6882.7200 | 4036.78000 2014-06-09 21:26:00 | 4038.56000 | 4039.68000 | 4037.77000 | 4038.22000 | 8.2260 | 33217.3200 | 4038.08999 2014-06-09 21:27:00 | 4038.22000 | 4038.22000 | 4038.22000 | 4038.22000 | 1.0920 | 4409.7400 | 4038.22000 2014-06-09 21:28:00 | 4038.22000 | 4038.22000 | 4038.20000 | 4038.20000 | 1.6490 | 6659.0000 | 4038.21000 2014-06-09 21:29:00 | . | . | . | . | . | . | . 2014-06-09 21:30:00 | 4038.36000 | 4040.40000 | 4037.53000 | 4040.29000 | 14.1820 | 57272.4500 | 4038.39001 2014-06-09 21:31:00 | 4039.07000 | 4039.07000 | 4039.07000 | 4039.07000 | 0.0100 | 40.3900 | 4039.07000 2014-06-09 21:32:00 | 4039.07000 | 4040.23000 | 4037.37000 | 4037.37000 | 6.9400 | 28032.8900 | 4039.32000 2014-06-09 21:33:00 | 4038.81000 | 4038.81000 | 4036.47000 | 4036.60000 | 6.3900 | 25802.3200 | 4037.92000 2014-06-09 21:34:00 | 4036.33000 | 4037.47000 | 4035.23000 | 4036.00000 | 17.6460 | 71228.3000 | 4036.50998 2014-06-09 21:35:00 | 4035.06000 | 4037.49000 | 4035.06000 | 4035.08000 | 8.2900 | 33462.0100 | 4036.43000 2014-06-09 21:36:00 | 4036.31000 | 4036.31000 | 4035.09000 | 4035.13000 | 2.1690 | 8753.5200 | 4035.74000 2014-06-09 21:37:00 | 4035.71000 | 4036.89000 | 4035.13000 | 4035.53000 | 10.5360 | 42522.2100 | 4035.89999 2014-06-09 21:38:00 | 4036.77000 | 4036.87000 | 4035.51000 | 4035.51000 | 9.2600 | 37369.5000 | 4035.58000 2014-06-09 21:39:00 | 4035.53000 | 4036.00000 | 4035.53000 | 4036.00000 | 1.4900 | 6013.4100 | 4035.85000 2014-06-09 21:40:00 | 4035.53000 | 4035.73000 | 4035.53000 | 4035.53000 | 0.7400 | 2986.2900 | 4035.53000 2014-06-09 21:41:00 | 4035.53000 | 4035.53000 | 4035.53000 | 4035.53000 | 0.4600 | 1856.3400 | 4035.53000 2014-06-09 21:42:00 | 4035.72000 | 4035.72000 | 4035.67000 | 4035.67000 | 4.0900 | 16505.9700 | 4035.69000 2014-06-09 21:43:00 | 4035.67000 | 4035.67000 | 4035.65000 | 4035.65000 | 1.2100 | 4883.1500 | 4035.66000 2014-06-09 21:44:00 | 4035.97000 | 4035.97000 | 4034.59000 | 4034.59000 | 3.6380 | 14680.6600 | 4035.37000 2014-06-09 21:45:00 | 4035.34000 | 4035.37000 | 4034.13000 | 4034.91000 | 6.1410 | 24775.9200 | 4034.51000 2014-06-09 21:46:00 | 4035.15000 | 4035.15000 | 4034.11000 | 4034.11000 | 10.7660 | 43434.0900 | 4034.37999 2014-06-09 21:47:00 | 4034.12000 | 4035.28000 | 4034.12000 | 4034.83000 | 5.3950 | 21767.8500 | 4034.81999 2014-06-09 21:48:00 | 4035.26000 | 4035.26000 | 4034.17000 | 4034.64000 | 13.9830 | 56420.6300 | 4034.94001 2014-06-09 21:49:00 | . | . | . | . | . | . | . 2014-06-09 21:50:00 | 4035.27000 | 4035.27000 | 4035.27000 | 4035.27000 | 0.4000 | 1614.1100 | 4035.27000 2014-06-09 21:51:00 | 4035.34000 | 4035.34000 | 4035.34000 | 4035.34000 | 0.3300 | 1331.6600 | 4035.34000 2014-06-09 21:52:00 | 4035.34000 | 4035.38000 | 4035.34000 | 4035.38000 | 1.0000 | 4035.3700 | 4035.37000 2014-06-09 21:53:00 | 4035.38000 | 4035.38000 | 4035.38000 | 4035.38000 | 2.0000 | 8070.7600 | 4035.38000 2014-06-09 21:54:00 | 4035.54000 | 4035.55000 | 4035.54000 | 4035.55000 | 0.1000 | 403.5500 | 4035.54000 2014-06-09 21:55:00 | 4035.71000 | 4035.71000 | 4035.71000 | 4035.71000 | 0.0180 | 72.6400 | 4035.71000 2014-06-09 21:56:00 | 4036.02000 | 4036.54000 | 4036.02000 | 4036.53000 | 0.7100 | 2865.8800 | 4036.45000 2014-06-09 21:57:00 | 4036.53000 | 4037.06000 | 4036.52000 | 4037.06000 | 5.0380 | 20337.9100 | 4036.90000 2014-06-09 21:58:00 | 4037.06000 | 4037.06000 | 4037.05000 | 4037.06000 | 1.2600 | 5086.7000 | 4037.06000 2014-06-09 21:59:00 | . | . | . | . | . | . | . 2014-06-09 22:00:00 | 4036.59000 | 4037.06000 | 4036.54000 | 4037.06000 | 8.1210 | 32783.8800 | 4036.93000 2014-06-09 22:01:00 | 4037.06000 | 4037.06000 | 4037.06000 | 4037.06000 | 0.6000 | 2422.2400 | 4037.06000 2014-06-09 22:02:00 | 4037.06000 | 4037.06000 | 4037.06000 | 4037.06000 | 0.5320 | 2147.7200 | 4037.06000 2014-06-09 22:03:00 | 4036.54000 | 4036.89000 | 4035.43000 | 4035.57000 | 12.0000 | 48434.5900 | 4036.22000 2014-06-09 22:04:00 | 4036.20000 | 4036.22000 | 4035.60000 | 4035.62000 | 3.3320 | 13448.1000 | 4036.04000 2014-06-09 22:05:00 | 4035.62000 | 4036.88001 | 4035.62000 | 4036.88000 | 13.7130 | 55357.6900 | 4036.88001 2014-06-09 22:06:00 | 4035.62000 | 4035.62000 | 4034.64000 | 4034.64000 | 6.8140 | 27495.3200 | 4035.12001 2014-06-09 22:07:00 | 4036.82000 | 4036.85000 | 4035.90000 | 4036.54000 | 2.7360 | 11042.7800 | 4036.10000 2014-06-09 22:08:00 | 4035.36000 | 4036.45000 | 4035.36000 | 4036.35000 | 1.1310 | 4565.0500 | 4036.29000 2014-06-09 22:09:00 | 4036.35000 | 4036.35000 | 4036.35000 | 4036.35000 | 0.4780 | 1929.3800 | 4036.35000 2014-06-09 22:10:00 | 4036.60000 | 4036.60000 | 4035.00000 | 4035.00000 | 1.6300 | 6578.5100 | 4035.90000 2014-06-09 22:11:00 | 4035.91000 | 4035.91000 | 4035.81000 | 4035.81000 | 0.4100 | 1654.7000 | 4035.86000 2014-06-09 22:12:00 | 4035.02000 | 4035.79000 | 4035.00000 | 4035.77000 | 5.4550 | 22014.0000 | 4035.55999 2014-06-09 22:13:00 | . | . | . | . | . | . | . 2014-06-09 22:14:00 | . | . | . | . | . | . | . 2014-06-09 22:15:00 | 4035.02000 | 4035.03000 | 4035.00000 | 4035.03000 | 3.6660 | 14792.3200 | 4035.00000 2014-06-09 22:16:00 | . | . | . | . | . | . | . 2014-06-09 22:17:00 | 4035.00000 | 4035.00000 | 4035.00000 | 4035.00000 | 2.0000 | 8070.0000 | 4035.00000 2014-06-09 22:18:00 | 4035.00000 | 4035.00000 | 4035.00000 | 4035.00000 | 0.2070 | 835.2500 | 4035.00000 2014-06-09 22:19:00 | 4035.02000 | 4035.02000 | 4034.82000 | 4034.82000 | 2.0000 | 8069.7700 | 4034.89000 2014-06-09 22:20:00 | . | . | . | . | . | . | . 2014-06-09 22:21:00 | 4034.82000 | 4034.82000 | 4024.65000 | 4025.00000 | 76.2849 | 307329.1300 | 4028.69990 2014-06-09 22:22:00 | 4024.98000 | 4026.63000 | 4022.56000 | 4024.90000 | 38.1830 | 153657.9300 | 4024.25003 2014-06-09 22:23:00 | 4024.90000 | 4024.94000 | 4024.00000 | 4024.94000 | 13.6030 | 54739.1800 | 4024.05001 2014-06-09 22:24:00 | 4024.94000 | 4024.94000 | 4024.11000 | 4024.94000 | 2.6200 | 10545.0900 | 4024.84000 2014-06-09 22:25:00 | 4024.94000 | 4024.98000 | 4024.94000 | 4024.98000 | 0.3250 | 1308.1100 | 4024.96000 2014-06-09 22:26:00 | 4025.00000 | 4025.52000 | 4024.67000 | 4025.52000 | 4.0720 | 16389.7200 | 4024.98000 2014-06-09 22:27:00 | 4025.50000 | 4045.70000 | 4024.67000 | 4033.65000 | 74.4060 | 300141.3400 | 4033.82993 2014-06-09 22:28:00 | 4033.67000 | 4037.76000 | 4033.67000 | 4036.48000 | 9.1560 | 36949.9100 | 4035.58999 2014-06-09 22:29:00 | 4037.94000 | 4037.94000 | 4034.58000 | 4034.58000 | 9.3460 | 37724.3800 | 4036.41999 2014-06-09 22:30:00 | 4036.06000 | 4036.06000 | 4033.91000 | 4034.93000 | 29.6300 | 119558.3700 | 4035.04000 2014-06-09 22:31:00 | 4034.80000 | 4034.80000 | 4032.61000 | 4032.61000 | 3.5930 | 14495.4300 | 4034.35000 2014-06-09 22:32:00 | 4032.61000 | 4033.49000 | 4032.61000 | 4033.45000 | 3.1500 | 12704.2200 | 4033.09000 2014-06-09 22:33:00 | 4033.32000 | 4033.32000 | 4032.88000 | 4032.88000 | 1.8700 | 7541.6900 | 4032.99000 2014-06-09 22:34:00 | 4032.88000 | 4033.74000 | 4032.88000 | 4033.74000 | 0.6700 | 2702.1300 | 4033.03000 2014-06-09 22:35:00 | 4035.62000 | 4035.65000 | 4034.27000 | 4034.91000 | 4.2080 | 16980.5600 | 4035.30000 2014-06-09 22:36:00 | 4034.47000 | 4036.00000 | 4033.41000 | 4033.41000 | 16.7850 | 67715.2700 | 4034.26998 2014-06-09 22:37:00 | 4034.09000 | 4035.05000 | 4034.09000 | 4034.53000 | 13.2890 | 53616.2400 | 4034.63000 2014-06-09 22:38:00 | 4034.09000 | 4034.09000 | 4034.00000 | 4034.00000 | 1.5700 | 6333.3900 | 4034.00000 2014-06-09 22:39:00 | 4033.80000 | 4033.80000 | 4032.94000 | 4033.55000 | 4.7430 | 19128.5400 | 4033.01000 2014-06-09 22:40:00 | 4033.13000 | 4033.93000 | 4032.90000 | 4032.90000 | 5.4920 | 22150.8100 | 4033.29000 2014-06-09 22:41:00 | 4033.86000 | 4033.86000 | 4033.86000 | 4033.86000 | 7.7100 | 31101.0600 | 4033.86000 2014-06-09 22:42:00 | 4033.12000 | 4033.12000 | 4032.99000 | 4032.99000 | 0.0200 | 80.6600 | 4033.06000 2014-06-09 22:43:00 | 4032.12000 | 4033.66000 | 4029.97000 | 4031.62000 | 15.1700 | 61164.8700 | 4031.96000 2014-06-09 22:44:00 | 4031.00000 | 4031.32000 | 4026.31000 | 4026.32000 | 18.1800 | 73218.4100 | 4027.42000 2014-06-09 22:45:00 | 4026.32000 | 4027.41000 | 4026.32000 | 4027.19000 | 3.9850 | 16048.0300 | 4027.11000 2014-06-09 22:46:00 | 4026.76000 | 4028.94000 | 4026.76000 | 4028.94000 | 13.0340 | 52502.1600 | 4028.09001 2014-06-09 22:47:00 | 4027.32000 | 4027.97000 | 4026.47000 | 4027.47000 | 5.0850 | 20479.4100 | 4027.41999 2014-06-09 22:48:00 | 4026.78000 | 4027.32000 | 4026.78000 | 4027.32000 | 1.2490 | 5029.5000 | 4026.82000 2014-06-09 22:49:00 | 4027.21000 | 4027.21000 | 4025.00000 | 4025.01000 | 6.9960 | 28161.4900 | 4025.36999 2014-06-09 22:50:00 | 4025.01000 | 4025.05000 | 4023.86000 | 4023.88000 | 19.5570 | 78700.3500 | 4024.14999 2014-06-09 22:51:00 | 4023.39000 | 4023.98000 | 4022.34000 | 4023.92000 | 9.7290 | 39142.1200 | 4023.24000 2014-06-09 22:52:00 | 4023.86000 | 4023.86000 | 4020.00000 | 4021.38000 | 184.4802 | 741724.7000 | 4020.62001 2014-06-09 22:53:00 | 4022.96000 | 4022.96000 | 4020.01000 | 4022.24000 | 24.0680 | 96791.6300 | 4021.58999 2014-06-09 22:54:00 | 4022.17000 | 4024.00000 | 4021.07000 | 4023.45000 | 27.0890 | 108965.7100 | 4022.50999 2014-06-09 22:55:00 | 4023.27000 | 4025.98000 | 4021.75000 | 4022.96000 | 26.8990 | 108250.7100 | 4024.33999 2014-06-09 22:56:00 | 4023.00000 | 4023.88000 | 4023.00000 | 4023.84000 | 2.1070 | 8477.7400 | 4023.61000 2014-06-09 22:57:00 | 4024.42000 | 4026.32000 | 4024.40000 | 4026.32000 | 1.6090 | 6477.0500 | 4025.51000 2014-06-09 22:58:00 | 4026.32000 | 4032.60000 | 4025.84000 | 4031.24000 | 5.6900 | 22933.3500 | 4030.47000 2014-06-09 22:59:00 | 4030.60000 | 4031.00000 | 4026.41000 | 4029.54000 | 27.4040 | 110424.1100 | 4029.49003 2014-06-09 23:00:00 | 4026.98000 | 4028.22000 | 4026.98000 | 4028.22000 | 0.4900 | 1973.4900 | 4027.54000 2014-06-09 23:01:00 | 4028.22000 | 4030.27000 | 4027.06000 | 4029.86000 | 21.3100 | 85864.4700 | 4029.30000 2014-06-09 23:02:00 | 4029.86000 | 4031.00000 | 4029.23000 | 4029.47000 | 6.4230 | 25884.1200 | 4029.91000 2014-06-09 23:03:00 | 4029.48000 | 4030.84000 | 4028.34000 | 4028.34000 | 9.7380 | 39243.4400 | 4029.93000 2014-06-09 23:04:00 | 4028.65000 | 4029.73000 | 4028.41000 | 4029.73000 | 4.3020 | 17332.4900 | 4028.94000 2014-06-09 23:05:00 | 4028.82000 | 4028.82000 | 4028.02000 | 4028.16000 | 3.9510 | 15916.2300 | 4028.40000 2014-06-09 23:06:00 | 4028.90000 | 4031.06000 | 4028.87000 | 4029.01000 | 29.8270 | 120203.3500 | 4030.01998 2014-06-09 23:07:00 | 4029.00000 | 4030.03000 | 4028.80000 | 4030.03000 | 10.6850 | 43055.7700 | 4029.54999 2014-06-09 23:08:00 | 4030.37000 | 4030.99000 | 4030.27000 | 4030.99000 | 9.0500 | 36475.0200 | 4030.39000 2014-06-09 23:09:00 | 4031.01000 | 4031.44000 | 4031.01000 | 4031.33000 | 2.1340 | 8602.8000 | 4031.30000 2014-06-09 23:10:00 | 4030.97000 | 4030.98000 | 4030.96000 | 4030.98000 | 0.7920 | 3192.5300 | 4030.97000 2014-06-09 23:11:00 | 4030.97000 | 4031.50000 | 4030.60000 | 4031.50000 | 0.9440 | 3805.2400 | 4030.98000 2014-06-09 23:12:00 | 4031.50000 | 4033.11000 | 4030.01000 | 4031.61000 | 9.9230 | 40008.3300 | 4031.88001 2014-06-09 23:13:00 | 4030.11000 | 4031.48000 | 4030.00000 | 4030.62000 | 2.6660 | 10744.5300 | 4030.21000 2014-06-09 23:14:00 | 4030.79000 | 4031.88000 | 4030.10000 | 4031.20000 | 7.3190 | 29501.3200 | 4030.79000 2014-06-09 23:15:00 | 4030.42000 | 4030.63000 | 4030.10000 | 4030.26000 | 7.4200 | 29905.1000 | 4030.34000 2014-06-09 23:16:00 | 4030.10000 | 4031.02000 | 4030.00000 | 4031.02000 | 12.6570 | 51009.2700 | 4030.11999 2014-06-09 23:17:00 | 4031.64000 | 4032.60000 | 4030.80000 | 4031.14000 | 9.6760 | 39004.6900 | 4031.07999 2014-06-09 23:18:00 | 4031.16000 | 4031.67000 | 4031.00000 | 4031.02000 | 5.6190 | 22650.8300 | 4031.11000 2014-06-09 23:19:00 | 4031.80000 | 4032.24000 | 4031.18000 | 4031.90000 | 11.0160 | 44413.8900 | 4031.75999 2014-06-09 23:20:00 | . | . | . | . | . | . | . 2014-06-09 23:21:00 | 4032.00000 | 4032.58000 | 4032.00000 | 4032.58000 | 2.2180 | 8943.6600 | 4032.31000 2014-06-09 23:22:00 | 4032.58000 | 4032.67000 | 4031.51000 | 4032.19000 | 14.0390 | 56610.5900 | 4032.38000 2014-06-09 23:23:00 | 4032.23000 | 4033.67000 | 4032.21000 | 4033.20000 | 7.2070 | 29066.5400 | 4033.09999 2014-06-09 23:24:00 | 4033.67000 | 4033.99000 | 4032.36000 | 4033.07000 | 6.2300 | 25126.6300 | 4033.17000 2014-06-09 23:25:00 | 4033.07000 | 4035.99000 | 4033.07000 | 4035.99000 | 13.3800 | 53977.1100 | 4034.16000 2014-06-09 23:26:00 | 4035.99000 | 4039.90000 | 4032.00000 | 4032.29000 | 27.8470 | 112376.2100 | 4035.48998 2014-06-09 23:27:00 | 4032.59000 | 4033.62000 | 4032.30000 | 4032.85000 | 17.7880 | 71736.7100 | 4032.86999 2014-06-09 23:28:00 | 4032.85000 | 4032.85000 | 4032.74000 | 4032.85000 | 1.0890 | 4391.7200 | 4032.80000 2014-06-09 23:29:00 | 4033.12000 | 4033.99000 | 4033.06000 | 4033.07000 | 5.1500 | 20770.7600 | 4033.16000 2014-06-09 23:30:00 | 4033.04000 | 4033.80000 | 4032.90000 | 4033.59000 | 16.1320 | 65069.1600 | 4033.55001 2014-06-09 23:31:00 | 4033.57000 | 4034.09000 | 4033.50000 | 4034.07000 | 3.8540 | 15546.1700 | 4033.78000 2014-06-09 23:32:00 | 4034.02000 | 4034.22000 | 4034.00000 | 4034.22000 | 6.7810 | 27354.7100 | 4034.02000 2014-06-09 23:33:00 | 4034.24000 | 4034.42000 | 4033.98000 | 4033.98000 | 11.6470 | 46984.7500 | 4034.05999 2014-06-09 23:34:00 | 4033.95000 | 4033.96000 | 4033.44000 | 4033.44000 | 0.6600 | 2662.2900 | 4033.77000 2014-06-09 23:35:00 | 4032.72000 | 4033.72000 | 4032.16000 | 4032.16000 | 12.4250 | 50112.8400 | 4033.22998 2014-06-09 23:36:00 | 4032.86000 | 4033.01000 | 4031.66000 | 4031.66000 | 6.2940 | 25382.0400 | 4032.74001 2014-06-09 23:37:00 | 4031.71000 | 4031.76000 | 4031.71000 | 4031.76000 | 0.8350 | 3366.5000 | 4031.74000 2014-06-09 23:38:00 | 4032.63000 | 4033.19000 | 4031.70000 | 4031.70000 | 16.4100 | 66175.9400 | 4032.66000 2014-06-09 23:39:00 | 4031.72000 | 4031.74000 | 4031.70000 | 4031.74000 | 12.4390 | 50150.8000 | 4031.74000 2014-06-09 23:40:00 | 4031.66000 | 4032.00000 | 4031.00000 | 4031.78000 | 3.5970 | 14501.8400 | 4031.65000 2014-06-09 23:41:00 | 4031.02000 | 4031.14000 | 4031.01000 | 4031.01000 | 3.0600 | 12334.9700 | 4031.04000 2014-06-09 23:42:00 | 4031.70000 | 4032.87000 | 4031.00000 | 4031.84000 | 14.6690 | 59151.4500 | 4032.41000 2014-06-09 23:43:00 | . | . | . | . | . | . | . 2014-06-09 23:44:00 | 4032.93000 | 4036.92000 | 4032.74000 | 4033.67000 | 17.4200 | 70286.8000 | 4034.83000 2014-06-09 23:45:00 | 4034.25000 | 4036.02000 | 4033.88000 | 4035.33000 | 18.1270 | 73144.0900 | 4035.08999 2014-06-09 23:46:00 | 4035.31000 | 4035.31000 | 4034.00000 | 4034.14000 | 1.9830 | 8000.7600 | 4034.68000 2014-06-09 23:47:00 | 4034.14000 | 4034.14000 | 4033.08000 | 4033.53000 | 2.4960 | 10067.7300 | 4033.54000 2014-06-09 23:48:00 | . | . | . | . | . | . | . 2014-06-09 23:49:00 | 4033.92000 | 4033.97000 | 4032.71000 | 4032.71000 | 4.6800 | 18875.3300 | 4033.19000 2014-06-09 23:50:00 | 4033.20000 | 4033.22000 | 4033.20000 | 4033.22000 | 0.6180 | 2492.5200 | 4033.20000 2014-06-09 23:51:00 | 4033.22000 | 4034.06000 | 4033.22000 | 4034.00000 | 10.4770 | 42261.8600 | 4033.77999 2014-06-09 23:52:00 | 4034.66000 | 4034.68000 | 4034.66000 | 4034.67000 | 0.6060 | 2445.0100 | 4034.66000 2014-06-09 23:53:00 | 4034.57000 | 4035.13000 | 4033.25000 | 4033.25000 | 0.8650 | 3489.5300 | 4034.14000 2014-06-09 23:54:00 | 4033.25000 | 4034.59000 | 4033.25000 | 4034.58000 | 9.1070 | 36735.9000 | 4033.80999 2014-06-09 23:55:00 | 4034.19000 | 4034.33000 | 4034.19000 | 4034.33000 | 0.3120 | 1258.7000 | 4034.30000 2014-06-09 23:56:00 | 4034.22000 | 4034.66000 | 4033.25000 | 4033.64000 | 19.1460 | 77232.9900 | 4033.89998 2014-06-09 23:57:00 | 4034.65000 | 4035.02000 | 4033.29000 | 4033.42000 | 33.6350 | 135685.2800 | 4034.04996 2014-06-09 23:58:00 | 4033.84000 | 4033.84000 | 4033.84000 | 4033.84000 | 0.0400 | 161.3500 | 4033.84000 2014-06-09 23:59:00 | 4033.69000 | 4035.16000 | 4033.69000 | 4035.13000 | 5.1540 | 20796.6900 | 4035.06001 2014-06-10 00:00:00 | 4035.85000 | 4041.45000 | 4035.35000 | 4037.83000 | 37.6050 | 151886.8800 | 4039.01005 2014-06-10 00:01:00 | 4037.83000 | 4040.00000 | 4037.83000 | 4039.47000 | 46.5031 | 187814.2100 | 4038.75004 2014-06-10 00:02:00 | 4039.42000 | 4039.42000 | 4038.70000 | 4039.18000 | 2.9880 | 12068.1500 | 4038.87000 2014-06-10 00:03:00 | 4039.02000 | 4040.61000 | 4034.80000 | 4036.93000 | 20.3540 | 82175.9000 | 4037.33002 2014-06-10 00:04:00 | 4036.92000 | 4037.19000 | 4036.83000 | 4037.19000 | 7.3260 | 29574.5000 | 4036.91999 2014-06-10 00:05:00 | 4037.97000 | 4039.00000 | 4037.00000 | 4039.00000 | 10.9550 | 44237.6800 | 4038.12999 2014-06-10 00:06:00 | 4038.77000 | 4039.41000 | 4038.77000 | 4039.28000 | 3.7390 | 15102.0600 | 4039.06000 2014-06-10 00:07:00 | 4040.00000 | 4040.97000 | 4039.57000 | 4040.97000 | 35.9520 | 145250.4300 | 4040.12002 2014-06-10 00:08:00 | 4040.20000 | 4043.38000 | 4040.20000 | 4042.56000 | 24.1290 | 97505.2100 | 4040.99999 2014-06-10 00:09:00 | 4042.56000 | 4043.25000 | 4040.37000 | 4041.24000 | 24.9350 | 100783.1200 | 4041.82997 2014-06-10 00:10:00 | 4042.54000 | 4042.55000 | 4040.20000 | 4040.24000 | 13.4440 | 54327.0800 | 4040.99001 2014-06-10 00:11:00 | 4040.24000 | 4040.24000 | 4039.79000 | 4039.94000 | 8.4970 | 34328.0900 | 4040.01999 2014-06-10 00:12:00 | 4039.94000 | 4039.94000 | 4039.94000 | 4039.94000 | 0.1640 | 662.5500 | 4039.94000 2014-06-10 00:13:00 | 4039.02000 | 4039.61000 | 4038.52000 | 4038.90000 | 6.9720 | 28160.0100 | 4039.02000 2014-06-10 00:14:00 | 4038.53000 | 4039.14000 | 4038.22000 | 4039.14000 | 9.9840 | 40322.3500 | 4038.70001 2014-06-10 00:15:00 | 4039.16000 | 4040.20000 | 4038.08000 | 4040.04000 | 15.0470 | 60778.6600 | 4039.24999 2014-06-10 00:16:00 | 4040.04000 | 4040.04000 | 4040.00000 | 4040.00000 | 7.5640 | 30558.6200 | 4040.01001 2014-06-10 00:17:00 | 4039.72000 | 4039.72000 | 4035.00000 | 4037.03000 | 12.7500 | 51489.8900 | 4038.42000 2014-06-10 00:18:00 | 4039.59000 | 4039.59000 | 4037.48000 | 4037.89000 | 19.9750 | 80664.1600 | 4038.25998 2014-06-10 00:19:00 | 4038.10000 | 4038.35000 | 4038.10000 | 4038.19000 | 0.8730 | 3525.3800 | 4038.24000 2014-06-10 00:20:00 | 4039.45000 | 4039.45000 | 4038.14000 | 4038.14000 | 4.1510 | 16762.6900 | 4038.23000 2014-06-10 00:21:00 | 4038.14000 | 4038.14000 | 4038.05000 | 4038.10000 | 1.1050 | 4462.1000 | 4038.10000 2014-06-10 00:22:00 | 4038.10000 | 4038.49000 | 4037.80000 | 4038.00000 | 15.7070 | 63422.2800 | 4037.83999 2014-06-10 00:23:00 | 4038.00000 | 4038.02000 | 4036.02000 | 4037.98000 | 14.9140 | 60216.1000 | 4037.56001 2014-06-10 00:24:00 | 4037.97000 | 4037.98000 | 4035.29000 | 4035.29000 | 10.2400 | 41330.9600 | 4036.23000 2014-06-10 00:25:00 | 4035.29000 | 4037.82000 | 4035.00000 | 4035.45000 | 41.0310 | 165599.6500 | 4035.96001 2014-06-10 00:26:00 | 4035.45000 | 4035.45000 | 4034.96000 | 4034.96000 | 6.0650 | 24472.5700 | 4035.04999 2014-06-10 00:27:00 | 4034.96000 | 4037.80000 | 4034.96000 | 4035.17000 | 6.8840 | 27778.2400 | 4035.19001 2014-06-10 00:28:00 | 4035.17000 | 4035.17000 | 4035.00000 | 4035.00000 | 20.8160 | 83993.1400 | 4035.02998 2014-06-10 00:29:00 | 4035.00000 | 4036.71000 | 4035.00000 | 4035.41000 | 1.0520 | 4245.3500 | 4035.51000 2014-06-10 00:30:00 | 4035.80000 | 4036.56000 | 4034.86000 | 4034.86000 | 21.9830 | 88716.1700 | 4035.67002 2014-06-10 00:31:00 | 4035.19000 | 4036.59000 | 4035.09000 | 4036.58000 | 40.4920 | 163434.0700 | 4036.21002 2014-06-10 00:32:00 | 4036.58000 | 4036.59000 | 4035.06000 | 4036.01000 | 9.1790 | 37047.1100 | 4036.07000 2014-06-10 00:33:00 | 4036.47000 | 4036.47000 | 4035.21000 | 4035.58000 | 3.7380 | 15085.6400 | 4035.75000 2014-06-10 00:34:00 | 4035.09000 | 4035.09000 | 4035.08000 | 4035.08000 | 0.6500 | 2622.8100 | 4035.09000 2014-06-10 00:35:00 | 4035.44000 | 4035.45000 | 4034.88000 | 4034.88000 | 3.6180 | 14600.0000 | 4035.38000 2014-06-10 00:36:00 | 4034.88000 | 4034.88000 | 4034.76000 | 4034.78000 | 4.7690 | 19242.0700 | 4034.82000 2014-06-10 00:37:00 | 4034.32000 | 4035.00000 | 4034.32000 | 4034.59000 | 1.2180 | 4913.9000 | 4034.40000 2014-06-10 00:38:00 | 4034.88000 | 4035.03000 | 4034.88000 | 4035.00000 | 0.7130 | 2876.9300 | 4034.96000 2014-06-10 00:39:00 | 4035.84000 | 4037.98000 | 4033.97000 | 4035.80000 | 28.4090 | 114632.4000 | 4035.06999 2014-06-10 00:40:00 | 4035.14000 | 4035.14000 | 4034.95000 | 4035.00000 | 6.0480 | 24403.5300 | 4034.98000 2014-06-10 00:41:00 | 4035.78000 | 4035.84000 | 4035.78000 | 4035.84000 | 0.3400 | 1372.1800 | 4035.83000 2014-06-10 00:42:00 | 4036.00000 | 4038.00000 | 4036.00000 | 4036.91000 | 22.8340 | 92186.6500 | 4037.25002 2014-06-10 00:43:00 | 4036.53000 | 4036.97000 | 4036.27000 | 4036.29000 | 19.3790 | 78224.7000 | 4036.57000 2014-06-10 00:44:00 | 4036.29000 | 4037.65000 | 4036.29000 | 4037.65000 | 0.2960 | 1194.8700 | 4036.74000 2014-06-10 00:45:00 | 4037.65000 | 4037.65000 | 4033.67000 | 4035.28000 | 3.3830 | 13654.8800 | 4036.32000 2014-06-10 00:46:00 | 4035.82000 | 4038.00000 | 4033.21000 | 4033.79000 | 37.3620 | 150809.1400 | 4036.43002 2014-06-10 00:47:00 | 4036.00000 | 4036.00000 | 4034.25000 | 4035.40000 | 19.2750 | 77776.8600 | 4035.12002 2014-06-10 00:48:00 | 4035.04000 | 4037.95000 | 4035.02000 | 4036.35000 | 20.2180 | 81600.7900 | 4036.04999 2014-06-10 00:49:00 | 4037.42000 | 4037.42000 | 4036.40000 | 4036.40000 | 11.1410 | 44973.2400 | 4036.73000 2014-06-10 00:50:00 | 4037.31000 | 4038.78000 | 4037.31000 | 4038.78000 | 5.7000 | 23014.8000 | 4037.68000 2014-06-10 00:51:00 | 4037.54000 | 4037.54000 | 4037.54000 | 4037.54000 | 0.1500 | 605.6300 | 4037.54000 2014-06-10 00:52:00 | 4037.55000 | 4038.51000 | 4037.53000 | 4038.04000 | 3.7690 | 15218.0200 | 4037.68000 2014-06-10 00:53:00 | 4038.52000 | 4038.69000 | 4038.02000 | 4038.02000 | 3.2180 | 12995.2400 | 4038.30000 2014-06-10 00:54:00 | 4037.78000 | 4037.78000 | 4036.58000 | 4036.61000 | 0.3100 | 1251.5800 | 4037.36000 2014-06-10 00:55:00 | 4036.00000 | 4036.65000 | 4035.00000 | 4036.02000 | 6.8080 | 27472.8500 | 4035.38000 2014-06-10 00:56:00 | 4036.02000 | 4036.10000 | 4036.00000 | 4036.00000 | 5.5790 | 22516.8900 | 4036.01000 2014-06-10 00:57:00 | 4035.97000 | 4036.00001 | 4035.97000 | 4036.00000 | 7.8440 | 31658.3700 | 4036.00001 2014-06-10 00:58:00 | 4036.00000 | 4036.02000 | 4036.00000 | 4036.02000 | 13.4350 | 54223.7300 | 4036.00998 2014-06-10 00:59:00 | 4035.98000 | 4037.73000 | 4035.43000 | 4037.73000 | 1.5500 | 6258.0700 | 4037.46000 2014-06-10 01:00:00 | 4036.88000 | 4036.88000 | 4036.88000 | 4036.88000 | 10.0000 | 40368.8000 | 4036.88000 2014-06-10 01:01:00 | 4037.03000 | 4037.03000 | 4036.38000 | 4036.57000 | 6.0420 | 24391.0600 | 4036.92000 2014-06-10 01:02:00 | . | . | . | . | . | . | . 2014-06-10 01:03:00 | 4036.81000 | 4038.00000 | 4036.33000 | 4038.00000 | 15.6400 | 63145.9900 | 4037.47000 2014-06-10 01:04:00 | 4035.84000 | 4038.05000 | 4034.00000 | 4037.99000 | 58.2661 | 235251.5100 | 4037.53994 2014-06-10 01:05:00 | 4036.25000 | 4037.60000 | 4036.25000 | 4037.52000 | 11.2580 | 45453.3900 | 4037.42999 2014-06-10 01:06:00 | 4036.00000 | 4037.46000 | 4034.25000 | 4036.98000 | 56.6030 | 228464.9200 | 4036.27004 2014-06-10 01:07:00 | 4036.93000 | 4036.98000 | 4036.30000 | 4036.40000 | 10.1020 | 40780.9000 | 4036.91001 2014-06-10 01:08:00 | 4036.81000 | 4036.84000 | 4036.42000 | 4036.84000 | 2.3530 | 9497.9600 | 4036.53000 2014-06-10 01:09:00 | 4036.42000 | 4036.82000 | 4035.01000 | 4035.04000 | 62.2829 | 251334.6700 | 4035.37005 2014-06-10 01:10:00 | 4035.03000 | 4035.19000 | 4034.00000 | 4035.00000 | 3.6000 | 14524.6600 | 4034.63000 2014-06-10 01:11:00 | 4034.02000 | 4034.02000 | 4033.00000 | 4033.00000 | 5.4880 | 22135.6000 | 4033.45000 2014-06-10 01:12:00 | 4033.02000 | 4033.22000 | 4032.63000 | 4033.22000 | 22.1570 | 89357.1900 | 4032.90998 2014-06-10 01:13:00 | 4033.19000 | 4034.59000 | 4032.96000 | 4034.59000 | 20.0890 | 81034.3800 | 4033.76999 2014-06-10 01:14:00 | 4034.52000 | 4034.52000 | 4032.02000 | 4033.75000 | 33.9180 | 136820.0700 | 4033.84998 2014-06-10 01:15:00 | 4032.50000 | 4033.59000 | 4032.33000 | 4033.00000 | 5.0640 | 20422.6400 | 4032.91001 2014-06-10 01:16:00 | 4032.98000 | 4035.00000 | 4032.80000 | 4033.55000 | 12.4040 | 50031.4800 | 4033.50001 2014-06-10 01:17:00 | 4034.81000 | 4035.00000 | 4033.94000 | 4033.94000 | 12.8000 | 51642.1800 | 4034.55000 2014-06-10 01:18:00 | 4034.30000 | 4034.61000 | 4032.76000 | 4034.05000 | 19.5780 | 78977.8800 | 4034.00999 2014-06-10 01:19:00 | 4034.05000 | 4034.10000 | 4033.17000 | 4033.17000 | 0.4730 | 1908.1000 | 4034.05000 2014-06-10 01:20:00 | 4033.17000 | 4033.82000 | 4033.17000 | 4033.82000 | 2.3810 | 9604.2700 | 4033.71000 2014-06-10 01:21:00 | 4033.39000 | 4033.39000 | 4033.39000 | 4033.39000 | 0.0390 | 157.3000 | 4033.39000 2014-06-10 01:22:00 | 4034.00000 | 4034.47000 | 4033.72000 | 4034.30000 | 16.4660 | 66423.8500 | 4033.99998 2014-06-10 01:23:00 | 4034.46000 | 4034.88000 | 4034.46000 | 4034.48000 | 7.2610 | 29295.9900 | 4034.70000 2014-06-10 01:24:00 | 4034.55000 | 4034.59000 | 4034.02000 | 4034.04000 | 2.3930 | 9653.9700 | 4034.25000 2014-06-10 01:25:00 | 4034.04000 | 4034.34000 | 4033.95000 | 4033.97000 | 12.7040 | 51249.6300 | 4034.13001 2014-06-10 01:26:00 | 4033.95000 | 4033.99000 | 4033.50000 | 4033.97000 | 5.3620 | 21629.9500 | 4033.93000 2014-06-10 01:27:00 | 4033.97000 | 4033.99000 | 4033.97000 | 4033.97000 | 6.2630 | 25264.7800 | 4033.97000 2014-06-10 01:28:00 | 4033.55000 | 4033.55000 | 4033.51000 | 4033.55000 | 11.0040 | 44385.0400 | 4033.54001 2014-06-10 01:29:00 | 4034.00000 | 4034.02000 | 4033.00000 | 4033.00000 | 14.9440 | 60277.6600 | 4033.57001 2014-06-10 01:30:00 | 4033.37000 | 4033.37000 | 4032.90000 | 4032.90000 | 8.5540 | 34498.5800 | 4033.03001 2014-06-10 01:31:00 | 4032.90000 | 4032.90000 | 4031.08000 | 4032.19000 | 13.7070 | 55267.3700 | 4032.04999 2014-06-10 01:32:00 | 4031.98000 | 4032.04000 | 4031.00000 | 4032.04000 | 29.9480 | 120736.7500 | 4031.54998 2014-06-10 01:33:00 | 4032.04000 | 4032.61000 | 4032.02000 | 4032.32000 | 7.7510 | 31255.2400 | 4032.41000 2014-06-10 01:34:00 | 4032.34000 | 4033.04000 | 4031.83000 | 4031.83000 | 18.0740 | 72883.9800 | 4032.53002 2014-06-10 01:35:00 | 4031.02000 | 4032.04000 | 4031.00000 | 4032.04000 | 16.5140 | 66574.7100 | 4031.41002 2014-06-10 01:36:00 | 4031.73000 | 4031.73000 | 4028.31000 | 4028.31000 | 39.3580 | 158612.5900 | 4029.99998 2014-06-10 01:37:00 | 4028.34000 | 4030.45000 | 4028.01000 | 4030.05000 | 33.1830 | 133691.9300 | 4028.93002 2014-06-10 01:38:00 | 4029.70000 | 4030.00000 | 4027.00000 | 4029.69000 | 47.6861 | 192118.5100 | 4028.81995 2014-06-10 01:39:00 | 4029.43000 | 4029.94000 | 4028.30000 | 4029.94000 | 8.1660 | 32901.5900 | 4029.09999 2014-06-10 01:40:00 | 4028.80000 | 4029.93000 | 4028.80000 | 4029.00000 | 8.5820 | 34578.2700 | 4029.16000 2014-06-10 01:41:00 | 4029.10000 | 4029.10000 | 4025.00000 | 4026.37000 | 78.2321 | 315106.2800 | 4027.84004 2014-06-10 01:42:00 | 4027.86000 | 4027.86000 | 4025.00000 | 4027.64000 | 60.7510 | 244634.0400 | 4026.83002 2014-06-10 01:43:00 | 4027.64000 | 4029.00000 | 4027.00000 | 4029.00000 | 31.5700 | 127155.6500 | 4027.74000 2014-06-10 01:44:00 | 4027.70000 | 4030.02000 | 4027.00000 | 4028.86000 | 47.3780 | 190865.8800 | 4028.57998 2014-06-10 01:45:00 | 4027.54000 | 4028.00000 | 4027.54000 | 4028.00000 | 1.4110 | 5683.0300 | 4027.66000 2014-06-10 01:46:00 | 4027.68000 | 4028.00000 | 4027.03000 | 4027.12000 | 22.5710 | 90907.3500 | 4027.62001 2014-06-10 01:47:00 | 4027.12000 | 4027.43000 | 4027.01000 | 4027.43000 | 21.4060 | 86207.6700 | 4027.26998 2014-06-10 01:48:00 | 4027.43000 | 4027.68000 | 4026.50000 | 4027.66000 | 12.7700 | 51432.5900 | 4027.61000 2014-06-10 01:49:00 | 4028.00000 | 4029.91000 | 4028.00000 | 4029.00000 | 5.2700 | 21230.7100 | 4028.60000 2014-06-10 01:50:00 | 4028.97000 | 4030.79000 | 4028.97000 | 4030.79000 | 15.0320 | 60570.3400 | 4029.43001 2014-06-10 01:51:00 | 4030.00000 | 4030.00000 | 4028.41000 | 4028.80000 | 11.0240 | 44422.3400 | 4029.60001 2014-06-10 01:52:00 | 4029.61000 | 4029.99000 | 4029.61000 | 4029.93000 | 7.3780 | 29730.6400 | 4029.63000 2014-06-10 01:53:00 | 4029.02000 | 4029.02000 | 4028.98000 | 4028.98000 | 2.3290 | 9383.5700 | 4029.01000 2014-06-10 01:54:00 | 4028.98000 | 4028.99000 | 4028.35000 | 4028.35000 | 6.7780 | 27307.9500 | 4028.91000 2014-06-10 01:55:00 | 4028.37000 | 4028.37000 | 4027.41000 | 4028.29000 | 8.5780 | 34554.5400 | 4028.27000 2014-06-10 01:56:00 | 4028.00000 | 4028.31000 | 4027.53000 | 4027.53000 | 4.7110 | 18974.8700 | 4027.78000 2014-06-10 01:57:00 | 4028.00000 | 4028.19000 | 4028.00000 | 4028.00000 | 8.2450 | 33210.9200 | 4028.01001 2014-06-10 01:58:00 | 4027.10000 | 4027.95000 | 4027.06000 | 4027.95000 | 2.7870 | 11224.1500 | 4027.32000 2014-06-10 01:59:00 | 4027.96000 | 4027.96000 | 4027.00000 | 4027.54000 | 12.4800 | 50264.6700 | 4027.62000 2014-06-10 02:00:00 | 4027.02000 | 4028.02000 | 4027.00000 | 4028.02000 | 10.0210 | 40359.0900 | 4027.45000 2014-06-10 02:01:00 | 4028.00000 | 4028.00000 | 4027.99000 | 4027.99000 | 1.1500 | 4632.2000 | 4028.00000 2014-06-10 02:02:00 | 4027.36000 | 4027.78000 | 4025.00000 | 4025.26000 | 59.3941 | 239130.0000 | 4026.16006 2014-06-10 02:03:00 | 4025.29000 | 4026.77000 | 4025.00000 | 4025.80000 | 20.2920 | 81682.7200 | 4025.37001 2014-06-10 02:04:00 | 4025.62000 | 4025.62000 | 4024.56000 | 4024.56000 | 4.8910 | 19686.1100 | 4024.97000 2014-06-10 02:05:00 | 4024.54000 | 4024.54000 | 4023.27000 | 4024.03000 | 5.5660 | 22398.8100 | 4024.21999 2014-06-10 02:06:00 | 4023.94000 | 4023.94000 | 4021.01000 | 4022.45000 | 47.3130 | 190291.3900 | 4021.97004 2014-06-10 02:07:00 | 4021.20000 | 4023.82000 | 4021.12000 | 4022.47000 | 33.5750 | 135056.1200 | 4022.51996 2014-06-10 02:08:00 | 4022.90000 | 4024.37000 | 4022.47000 | 4023.02000 | 18.2250 | 73322.0700 | 4023.15998 2014-06-10 02:09:00 | 4023.08000 | 4025.01000 | 4022.30000 | 4025.01000 | 23.8270 | 95860.1000 | 4023.16998 2014-06-10 02:10:00 | 4023.64000 | 4025.88000 | 4023.33000 | 4025.02000 | 39.9960 | 160965.3000 | 4024.53996 2014-06-10 02:11:00 | 4024.45000 | 4026.97000 | 4024.45000 | 4026.02000 | 15.0760 | 60687.4700 | 4025.43998 2014-06-10 02:12:00 | 4026.02000 | 4026.97000 | 4026.00000 | 4026.02000 | 12.9640 | 52198.3500 | 4026.41001 2014-06-10 02:13:00 | 4026.71000 | 4027.00000 | 4026.04000 | 4026.54000 | 18.9580 | 76340.8100 | 4026.83999 2014-06-10 02:14:00 | 4027.00000 | 4028.00000 | 4026.96000 | 4027.47000 | 16.9140 | 68120.6000 | 4027.47002 2014-06-10 02:15:00 | 4027.58000 | 4029.00000 | 4026.95000 | 4027.93000 | 28.5000 | 114799.4600 | 4028.05000 2014-06-10 02:16:00 | 4027.85000 | 4027.88000 | 4026.00000 | 4026.04000 | 22.0180 | 88665.8200 | 4026.96999 2014-06-10 02:17:00 | 4026.97000 | 4026.99000 | 4021.94000 | 4024.04000 | 36.2570 | 145917.9800 | 4024.54997 2014-06-10 02:18:00 | 4024.97000 | 4025.30000 | 4024.97000 | 4025.28000 | 5.9930 | 24123.1100 | 4025.21000 2014-06-10 02:19:00 | 4024.88000 | 4024.94000 | 4021.02000 | 4021.02000 | 51.8930 | 208752.9900 | 4022.76004 2014-06-10 02:20:00 | 4023.92000 | 4024.00000 | 4021.30000 | 4023.77000 | 36.8910 | 148403.0400 | 4022.74001 2014-06-10 02:21:00 | 4023.75000 | 4023.75000 | 4022.02000 | 4022.02000 | 37.1540 | 149459.0200 | 4022.69004 2014-06-10 02:22:00 | 4022.99000 | 4023.05000 | 4022.01000 | 4022.52000 | 15.7640 | 63412.2800 | 4022.60002 2014-06-10 02:23:00 | 4023.09000 | 4025.79000 | 4022.82000 | 4024.50000 | 45.1781 | 181800.5500 | 4024.08998 2014-06-10 02:24:00 | 4024.88000 | 4026.08000 | 4023.00000 | 4024.85000 | 81.5150 | 328117.6100 | 4025.23990 2014-06-10 02:25:00 | 4025.18000 | 4026.72000 | 4024.18000 | 4025.24000 | 16.4980 | 66402.8000 | 4024.89999 2014-06-10 02:26:00 | 4025.68000 | 4026.55000 | 4025.53000 | 4025.95000 | 12.1550 | 48935.1300 | 4025.92998 2014-06-10 02:27:00 | 4024.12000 | 4025.64000 | 4022.06000 | 4024.39000 | 45.4830 | 183045.0600 | 4024.47003 2014-06-10 02:28:00 | 4024.56000 | 4025.57000 | 4023.02000 | 4024.20000 | 11.4650 | 46141.3900 | 4024.53999 2014-06-10 02:29:00 | 4024.20000 | 4025.65000 | 4023.00000 | 4025.03000 | 75.4440 | 303650.1800 | 4024.84008 2014-06-10 02:30:00 | 4024.96000 | 4026.02000 | 4024.93000 | 4025.15000 | 17.0230 | 68528.1300 | 4025.62001 2014-06-10 02:31:00 | 4025.15000 | 4025.18000 | 4025.12000 | 4025.18000 | 2.2000 | 8855.2900 | 4025.13000 2014-06-10 02:32:00 | 4025.91000 | 4026.50000 | 4024.98000 | 4024.98000 | 37.7960 | 152151.0100 | 4025.58996 2014-06-10 02:33:00 | 4025.08000 | 4025.11000 | 4025.04000 | 4025.08000 | 4.9490 | 19920.1100 | 4025.08000 2014-06-10 02:34:00 | 4024.29000 | 4024.31000 | 4022.79000 | 4023.31000 | 62.2410 | 250424.0100 | 4023.46001 2014-06-10 02:35:00 | 4022.79000 | 4024.14000 | 4022.79000 | 4024.10000 | 22.1890 | 89282.8300 | 4023.73999 2014-06-10 02:36:00 | 4023.22000 | 4023.96000 | 4022.00000 | 4022.02000 | 34.1190 | 137253.1200 | 4022.77999 2014-06-10 02:37:00 | 4022.02000 | 4022.02000 | 4022.00000 | 4022.01000 | 6.9740 | 28049.4600 | 4022.00001 2014-06-10 02:38:00 | 4022.01000 | 4022.10000 | 4020.11000 | 4021.22000 | 71.2730 | 286577.9000 | 4020.85005 2014-06-10 02:39:00 | 4022.21000 | 4022.24000 | 4020.00000 | 4020.22000 | 52.6340 | 211615.1300 | 4020.50005 2014-06-10 02:40:00 | 4020.22000 | 4020.88000 | 4019.98000 | 4019.98000 | 118.1809 | 475093.1400 | 4020.05003 2014-06-10 02:41:00 | 4019.78000 | 4020.22000 | 4019.28000 | 4020.06000 | 17.0970 | 68730.0600 | 4020.00999 2014-06-10 02:42:00 | 4020.06000 | 4020.22000 | 4019.54000 | 4020.00000 | 14.7530 | 59307.5700 | 4020.03001 2014-06-10 02:43:00 | 4020.00000 | 4020.22000 | 4019.16000 | 4019.99000 | 37.1380 | 149298.7000 | 4020.10998 2014-06-10 02:44:00 | 4019.99000 | 4024.20000 | 4019.27000 | 4022.14000 | 55.5480 | 223378.9700 | 4021.36997 2014-06-10 02:45:00 | 4022.22000 | 4022.22000 | 4020.30000 | 4021.04000 | 39.8020 | 160032.8600 | 4020.72002 2014-06-10 02:46:00 | 4021.04000 | 4021.04000 | 4020.00000 | 4020.08000 | 56.8440 | 228524.8900 | 4020.21006 2014-06-10 02:47:00 | 4020.10000 | 4020.81000 | 4020.00000 | 4020.00000 | 7.8060 | 31380.7000 | 4020.06999 2014-06-10 02:48:00 | 4020.15000 | 4020.97000 | 4020.02000 | 4020.25000 | 8.0400 | 32323.0600 | 4020.28000 2014-06-10 02:49:00 | 4020.97000 | 4022.00000 | 4020.97000 | 4021.98000 | 32.9700 | 132588.4100 | 4021.49000 2014-06-10 02:50:00 | 4021.97000 | 4021.97000 | 4021.38000 | 4021.38000 | 2.9990 | 12061.7600 | 4021.93000 2014-06-10 02:51:00 | 4021.96000 | 4021.97000 | 4021.38000 | 4021.38000 | 1.0480 | 4215.0000 | 4021.95000 2014-06-10 02:52:00 | 4021.94000 | 4023.68000 | 4021.38000 | 4021.42000 | 50.5541 | 203353.6900 | 4022.50005 2014-06-10 02:53:00 | 4022.00000 | 4022.00000 | 4020.78000 | 4020.97000 | 14.2120 | 57147.3300 | 4021.06001 2014-06-10 02:54:00 | 4020.97000 | 4022.00000 | 4020.93000 | 4021.92000 | 9.2170 | 37064.8000 | 4021.34999 2014-06-10 02:55:00 | 4021.86000 | 4023.55000 | 4021.22000 | 4023.36000 | 32.1460 | 129312.0100 | 4022.64997 2014-06-10 02:56:00 | 4022.28000 | 4025.09000 | 4022.00000 | 4025.09000 | 71.5460 | 287919.1800 | 4024.24993 2014-06-10 02:57:00 | 4025.09000 | 4025.77000 | 4023.39000 | 4025.11000 | 42.6750 | 171773.8900 | 4025.15995 2014-06-10 02:58:00 | 4025.11000 | 4025.11000 | 4023.07000 | 4023.10000 | 16.8130 | 67655.8700 | 4024.02001 2014-06-10 02:59:00 | 4023.74000 | 4027.01000 | 4022.68000 | 4025.00000 | 29.6300 | 119248.0100 | 4024.57000 2014-06-10 03:00:00 | 4025.00000 | 4028.00000 | 4024.87000 | 4027.02000 | 51.7840 | 208525.2300 | 4026.83005 2014-06-10 03:01:00 | 4027.02000 | 4029.00000 | 4027.02000 | 4028.39000 | 24.1730 | 97363.0200 | 4027.76002 2014-06-10 03:02:00 | 4028.06000 | 4033.80000 | 4028.06000 | 4030.02000 | 165.4530 | 666735.7800 | 4029.76012 2014-06-10 03:03:00 | 4030.00000 | 4030.00000 | 4027.62000 | 4027.62000 | 48.7691 | 196483.2300 | 4028.84999 2014-06-10 03:04:00 | 4028.51000 | 4029.80000 | 4027.00000 | 4029.80000 | 25.9040 | 104338.5800 | 4027.89003 2014-06-10 03:05:00 | 4028.22000 | 4029.90000 | 4028.22000 | 4029.02000 | 19.3250 | 77864.1500 | 4029.18998 2014-06-10 03:06:00 | 4029.67000 | 4030.00000 | 4029.00000 | 4029.61000 | 23.4640 | 94554.6200 | 4029.77002 2014-06-10 03:07:00 | 4029.61000 | 4030.05000 | 4029.02000 | 4030.00000 | 15.2300 | 61374.1700 | 4029.82000 2014-06-10 03:08:00 | 4030.00000 | 4031.79000 | 4029.53000 | 4031.62000 | 39.7540 | 160211.8200 | 4030.08004 2014-06-10 03:09:00 | 4030.72000 | 4031.62000 | 4028.00000 | 4029.65000 | 68.2950 | 275161.3700 | 4029.00992 2014-06-10 03:10:00 | 4029.70000 | 4031.44000 | 4028.25000 | 4028.50000 | 29.3640 | 118331.1600 | 4029.80003 2014-06-10 03:11:00 | 4028.85000 | 4028.85000 | 4028.00000 | 4028.67000 | 5.9200 | 23849.4200 | 4028.62000 2014-06-10 03:12:00 | 4028.50000 | 4028.54000 | 4027.55000 | 4027.55000 | 10.7160 | 43164.1300 | 4028.00999 2014-06-10 03:13:00 | 4027.55000 | 4027.55000 | 4026.96000 | 4026.96000 | 15.0420 | 60574.8600 | 4027.05001 2014-06-10 03:14:00 | 4026.11000 | 4026.70000 | 4025.20000 | 4025.20000 | 10.1150 | 40721.1100 | 4025.80999 2014-06-10 03:15:00 | 4025.34000 | 4027.87000 | 4025.24000 | 4025.24000 | 44.9200 | 180887.6000 | 4026.88000 2014-06-10 03:16:00 | 4025.42000 | 4026.00000 | 4025.10000 | 4025.12000 | 3.7690 | 15171.6700 | 4025.38000 2014-06-10 03:17:00 | 4025.12000 | 4026.74000 | 4020.00000 | 4020.00000 | 132.8089 | 534493.4300 | 4024.52996 2014-06-10 03:18:00 | 4024.00000 | 4025.62000 | 4022.00000 | 4025.09000 | 21.9710 | 88411.7400 | 4024.02001 2014-06-10 03:19:00 | 4024.66000 | 4025.35000 | 4024.00000 | 4024.45000 | 16.4360 | 66147.0800 | 4024.51998 2014-06-10 03:20:00 | 4024.49000 | 4024.66000 | 4023.66000 | 4024.64000 | 16.5330 | 66535.3200 | 4024.39001 2014-06-10 03:21:00 | 4024.64000 | 4024.64000 | 4022.58000 | 4023.96000 | 14.6760 | 59061.0000 | 4024.32999 2014-06-10 03:22:00 | 4023.96000 | 4024.42000 | 4022.21000 | 4023.15000 | 41.4840 | 166918.3000 | 4023.68004 2014-06-10 03:23:00 | 4024.54000 | 4024.54000 | 4023.22000 | 4023.22000 | 1.7670 | 7110.2200 | 4023.89000 2014-06-10 03:24:00 | 4023.21000 | 4023.96000 | 4022.00000 | 4023.56000 | 16.7040 | 67186.4300 | 4022.18002 2014-06-10 03:25:00 | 4023.51000 | 4023.51000 | 4021.07000 | 4022.61000 | 54.1060 | 217619.3700 | 4022.08995 2014-06-10 03:26:00 | 4022.20000 | 4023.96000 | 4022.20000 | 4023.02000 | 21.2140 | 85340.4000 | 4022.83002 2014-06-10 03:27:00 | 4023.10000 | 4023.61000 | 4022.50000 | 4022.50000 | 44.6220 | 179525.5600 | 4023.25002 2014-06-10 03:28:00 | 4022.93000 | 4022.93000 | 4020.92000 | 4021.10000 | 30.3890 | 122211.8400 | 4021.57999 2014-06-10 03:29:00 | 4022.29000 | 4023.11000 | 4021.36000 | 4022.18000 | 39.5360 | 159037.2700 | 4022.58996 2014-06-10 03:30:00 | 4022.20000 | 4023.06000 | 4022.18000 | 4022.93000 | 4.0710 | 16375.5800 | 4022.50000 2014-06-10 03:31:00 | 4022.96000 | 4022.96000 | 4022.86000 | 4022.86000 | 4.9970 | 20102.5300 | 4022.92000 2014-06-10 03:32:00 | 4022.70000 | 4022.70000 | 4021.00000 | 4021.04000 | 19.3540 | 77828.9300 | 4021.34002 2014-06-10 03:33:00 | 4021.04000 | 4021.85000 | 4020.02000 | 4020.04000 | 28.2340 | 113520.1100 | 4020.69003 2014-06-10 03:34:00 | 4020.02000 | 4021.04000 | 4020.02000 | 4021.02000 | 14.1630 | 56947.5100 | 4020.86001 2014-06-10 03:35:00 | 4021.02000 | 4022.69000 | 4021.00000 | 4021.60000 | 46.5900 | 187354.0300 | 4021.34000 2014-06-10 03:36:00 | 4022.00000 | 4022.00000 | 4021.54000 | 4021.91000 | 3.5310 | 14201.1700 | 4021.86000 2014-06-10 03:37:00 | 4021.91000 | 4022.90000 | 4021.50000 | 4022.90000 | 15.4000 | 61938.6300 | 4021.99000 2014-06-10 03:38:00 | 4022.80000 | 4023.00000 | 4022.40000 | 4022.40000 | 7.5900 | 30534.0800 | 4022.94000 2014-06-10 03:39:00 | 4023.00000 | 4023.00000 | 4022.40000 | 4022.54000 | 1.7310 | 6963.0600 | 4022.57000 2014-06-10 03:40:00 | 4022.54000 | 4023.98000 | 4022.54000 | 4023.98000 | 1.7530 | 7053.6500 | 4023.76000 2014-06-10 03:41:00 | 4023.98000 | 4023.98000 | 4023.21000 | 4023.93000 | 16.4250 | 66092.4000 | 4023.88998 2014-06-10 03:42:00 | 4023.93000 | 4023.99000 | 4022.11000 | 4023.05000 | 12.8640 | 51758.2200 | 4023.49001 2014-06-10 03:43:00 | 4022.13000 | 4022.87000 | 4021.11000 | 4021.68000 | 23.8000 | 95723.9400 | 4022.01000 2014-06-10 03:44:00 | 4022.15000 | 4022.91000 | 4021.48000 | 4022.91000 | 26.1930 | 105355.4000 | 4022.27002 2014-06-10 03:45:00 | 4022.50000 | 4023.11000 | 4022.47000 | 4022.94000 | 6.4870 | 26096.4200 | 4022.88000 2014-06-10 03:46:00 | 4023.04000 | 4023.13000 | 4021.11000 | 4022.31000 | 87.3050 | 351166.8800 | 4022.29989 2014-06-10 03:47:00 | 4021.37000 | 4022.87000 | 4021.37000 | 4022.87000 | 5.4680 | 21993.7300 | 4022.26000 2014-06-10 03:48:00 | 4021.57000 | 4022.85000 | 4021.57000 | 4022.28000 | 56.3610 | 226686.6800 | 4022.05001 2014-06-10 03:49:00 | 4022.87000 | 4023.32000 | 4022.87000 | 4023.32000 | 0.0500 | 201.1400 | 4022.89000 2014-06-10 03:50:00 | 4022.50000 | 4023.99000 | 4022.50000 | 4023.11000 | 8.2200 | 33072.3500 | 4023.40000 2014-06-10 03:51:00 | 4023.13000 | 4023.83000 | 4022.99000 | 4022.99000 | 8.5890 | 34554.2600 | 4023.08000 2014-06-10 03:52:00 | 4022.99000 | 4022.99000 | 4021.35000 | 4021.35000 | 17.1630 | 69032.0800 | 4022.15001 2014-06-10 03:53:00 | 4022.24000 | 4022.24000 | 4021.35000 | 4021.35000 | 7.4470 | 29948.5700 | 4021.55999 2014-06-10 03:54:00 | 4021.35000 | 4021.75000 | 4021.00000 | 4021.00000 | 11.6550 | 46866.6300 | 4021.15999 2014-06-10 03:55:00 | 4021.21000 | 4021.95000 | 4015.10000 | 4018.93000 | 115.5489 | 464468.6000 | 4019.66997 2014-06-10 03:56:00 | 4018.90000 | 4018.93000 | 4016.22000 | 4016.58000 | 25.7290 | 103368.8800 | 4017.59999 2014-06-10 03:57:00 | 4018.00000 | 4019.97000 | 4016.60000 | 4018.95000 | 26.4770 | 106414.2500 | 4019.11998 2014-06-10 03:58:00 | 4018.31000 | 4019.97000 | 4017.75000 | 4017.80000 | 27.5380 | 110676.9700 | 4019.05999 2014-06-10 03:59:00 | 4017.91000 | 4019.25000 | 4016.30000 | 4017.01000 | 11.8500 | 47605.6600 | 4017.36000 2014-06-10 04:00:00 | 4017.01000 | 4017.58000 | 4016.32000 | 4017.56000 | 2.9660 | 11914.7100 | 4017.10000 2014-06-10 04:01:00 | 4017.50000 | 4017.50000 | 4017.00000 | 4017.00000 | 16.9570 | 68121.1900 | 4017.28999 2014-06-10 04:02:00 | 4016.37000 | 4016.97000 | 4013.97000 | 4015.37000 | 30.8840 | 123988.6200 | 4014.66003 2014-06-10 04:03:00 | 4014.02000 | 4016.00000 | 4011.11000 | 4015.13000 | 37.5830 | 150840.2500 | 4013.52003 2014-06-10 04:04:00 | 4015.00000 | 4015.13000 | 4011.48000 | 4013.28000 | 57.5920 | 231146.7700 | 4013.52003 2014-06-10 04:05:00 | 4014.90000 | 4016.00000 | 4013.33000 | 4015.18000 | 62.8260 | 252240.2700 | 4014.89994 2014-06-10 04:06:00 | 4016.09000 | 4019.02000 | 4015.26000 | 4018.10000 | 39.1040 | 157103.2700 | 4017.58004 2014-06-10 04:07:00 | 4019.54000 | 4022.84000 | 4019.02000 | 4022.70000 | 59.3460 | 238637.2900 | 4021.11994 2014-06-10 04:08:00 | 4022.70000 | 4026.04000 | 4022.70000 | 4024.31000 | 82.2610 | 331088.2400 | 4024.85002 2014-06-10 04:09:00 | 4024.40000 | 4025.24000 | 4017.00000 | 4020.10000 | 64.4470 | 259077.0600 | 4019.99995 2014-06-10 04:10:00 | 4020.13000 | 4023.00000 | 4020.00000 | 4020.66000 | 33.7310 | 135614.4900 | 4020.47001 2014-06-10 04:11:00 | 4020.60000 | 4025.29000 | 4020.60000 | 4025.08000 | 43.7310 | 175958.3600 | 4023.65001 2014-06-10 04:12:00 | 4024.13000 | 4025.36000 | 4022.20000 | 4025.31000 | 47.8490 | 192569.7700 | 4024.52999 2014-06-10 04:13:00 | 4025.31000 | 4027.99000 | 4025.31000 | 4026.98000 | 51.5921 | 207753.4900 | 4026.85003 2014-06-10 04:14:00 | 4026.98000 | 4027.92000 | 4026.79000 | 4027.90000 | 12.9050 | 51973.4400 | 4027.38998 2014-06-10 04:15:00 | 4027.90000 | 4027.92000 | 4027.02000 | 4027.85000 | 27.7570 | 111798.2800 | 4027.74998 2014-06-10 04:16:00 | 4027.89000 | 4031.00000 | 4027.83000 | 4031.00000 | 89.3569 | 360008.4200 | 4028.87993 2014-06-10 04:17:00 | 4028.27000 | 4032.80000 | 4027.27000 | 4031.38000 | 60.6000 | 244268.7400 | 4030.84000 2014-06-10 04:18:00 | 4030.42000 | 4031.74000 | 4027.01000 | 4027.05000 | 50.8570 | 204855.6400 | 4028.06996 2014-06-10 04:19:00 | 4028.00000 | 4028.94000 | 4027.01000 | 4027.67000 | 21.0710 | 84867.5900 | 4027.70001 2014-06-10 04:20:00 | 4027.10000 | 4027.63000 | 4027.01000 | 4027.14000 | 16.1930 | 65212.0700 | 4027.18001 2014-06-10 04:21:00 | 4027.75000 | 4030.02000 | 4027.75000 | 4029.80000 | 45.2370 | 182287.0900 | 4029.59997 2014-06-10 04:22:00 | 4028.55000 | 4028.68000 | 4027.75000 | 4028.03000 | 18.3160 | 73779.8400 | 4028.15998 2014-06-10 04:23:00 | 4027.81000 | 4029.49000 | 4027.75000 | 4028.03000 | 23.5160 | 94732.8600 | 4028.43998 2014-06-10 04:24:00 | 4028.62000 | 4029.36000 | 4027.00000 | 4027.99000 | 26.8910 | 108318.8700 | 4028.07001 2014-06-10 04:25:00 | 4027.81000 | 4028.66000 | 4026.55000 | 4027.22000 | 14.4050 | 58012.0500 | 4027.21998 2014-06-10 04:26:00 | 4027.22000 | 4027.75000 | 4027.22000 | 4027.47000 | 6.8300 | 27506.8100 | 4027.35000 2014-06-10 04:27:00 | 4027.25000 | 4027.25000 | 4027.20000 | 4027.20000 | 1.7000 | 6846.2700 | 4027.22000 2014-06-10 04:28:00 | 4026.97000 | 4026.97000 | 4026.00000 | 4026.00000 | 3.9980 | 16097.1100 | 4026.29000 2014-06-10 04:29:00 | 4026.65000 | 4026.65000 | 4026.14000 | 4026.14000 | 1.0050 | 4046.6300 | 4026.50000 2014-06-10 04:30:00 | 4026.45000 | 4026.45000 | 4026.19000 | 4026.19000 | 2.7240 | 10967.5800 | 4026.28000 2014-06-10 04:31:00 | 4026.33000 | 4026.49000 | 4026.21000 | 4026.21000 | 11.1410 | 44858.3100 | 4026.42000 2014-06-10 04:32:00 | 4026.24000 | 4026.24000 | 4024.98000 | 4024.98000 | 45.7371 | 184106.7300 | 4025.32997 2014-06-10 04:33:00 | 4025.00000 | 4025.00000 | 4024.34000 | 4024.96000 | 2.9960 | 12058.3100 | 4024.80000 2014-06-10 04:34:00 | 4024.66000 | 4024.66000 | 4024.34000 | 4024.35000 | 4.4350 | 17849.1500 | 4024.61001 2014-06-10 04:35:00 | 4024.35000 | 4029.98000 | 4024.35000 | 4025.44000 | 51.1999 | 206117.6500 | 4025.74000 2014-06-10 04:36:00 | 4024.97000 | 4026.00000 | 4024.54000 | 4026.00000 | 9.7870 | 39392.6600 | 4024.99999 2014-06-10 04:37:00 | 4025.28000 | 4025.28000 | 4025.00000 | 4025.00000 | 5.0000 | 20126.2600 | 4025.25000 2014-06-10 04:38:00 | 4025.66000 | 4025.66000 | 4024.55000 | 4024.90000 | 11.0900 | 44636.7500 | 4024.96000 2014-06-10 04:39:00 | 4024.90000 | 4025.99000 | 4024.90000 | 4025.00000 | 13.0240 | 52422.9500 | 4025.10001 2014-06-10 04:40:00 | 4025.00000 | 4025.10000 | 4025.00000 | 4025.00000 | 14.4260 | 58065.1900 | 4025.03999 2014-06-10 04:41:00 | 4025.00000 | 4025.25000 | 4024.34000 | 4024.34000 | 9.8240 | 39538.5200 | 4024.69001 2014-06-10 04:42:00 | 4025.01000 | 4025.01000 | 4024.00000 | 4024.00000 | 11.9410 | 48054.2700 | 4024.31000 2014-06-10 04:43:00 | 4024.00000 | 4024.33000 | 4023.10000 | 4024.27000 | 13.7170 | 55194.9000 | 4023.82999 2014-06-10 04:44:00 | 4024.00000 | 4024.00000 | 4021.00000 | 4023.30000 | 23.8480 | 95933.7600 | 4022.71999 2014-06-10 04:45:00 | 4023.76000 | 4023.76000 | 4022.28000 | 4022.56000 | 11.7940 | 47445.6000 | 4022.86001 2014-06-10 04:46:00 | 4022.03000 | 4022.03000 | 4019.98000 | 4020.01000 | 39.9870 | 160762.7400 | 4020.37997 2014-06-10 04:47:00 | 4019.96000 | 4019.96000 | 4018.01000 | 4018.01000 | 14.9600 | 60122.8500 | 4018.91000 2014-06-10 04:48:00 | 4018.59000 | 4020.00000 | 4018.09000 | 4020.00000 | 39.0000 | 156768.3800 | 4019.70000 2014-06-10 04:49:00 | 4020.00000 | 4023.42000 | 4020.00000 | 4022.41000 | 46.0501 | 185184.7700 | 4021.38000 2014-06-10 04:50:00 | 4022.41000 | 4023.98000 | 4022.05000 | 4022.05000 | 10.7550 | 43266.4000 | 4022.90999 2014-06-10 04:51:00 | 4020.02000 | 4021.64000 | 4020.00000 | 4021.26000 | 19.3750 | 77896.8200 | 4020.47998 2014-06-10 04:52:00 | 4021.26000 | 4021.97000 | 4020.32000 | 4021.85000 | 18.4880 | 74342.4300 | 4021.11999 2014-06-10 04:53:00 | 4020.64000 | 4021.87000 | 4020.33000 | 4021.36000 | 29.5670 | 118885.5000 | 4020.87998 2014-06-10 04:54:00 | 4020.40000 | 4021.95000 | 4020.40000 | 4021.95000 | 8.2380 | 33126.7000 | 4021.21000 2014-06-10 04:55:00 | 4022.00000 | 4023.69000 | 4022.00000 | 4022.28000 | 26.6460 | 107189.9200 | 4022.73997 2014-06-10 04:56:00 | 4023.60000 | 4024.30000 | 4023.60000 | 4023.72000 | 7.1790 | 28888.0000 | 4023.96000 2014-06-10 04:57:00 | 4024.00000 | 4024.33000 | 4023.69000 | 4023.98000 | 21.8220 | 87811.9600 | 4024.01001 2014-06-10 04:58:00 | 4023.96000 | 4023.96000 | 4022.02000 | 4023.24000 | 3.2160 | 12936.2100 | 4022.45000 2014-06-10 04:59:00 | 4022.50000 | 4024.29000 | 4022.00000 | 4024.29000 | 7.1510 | 28765.3100 | 4022.56000 2014-06-10 05:00:00 | 4024.26000 | 4024.50000 | 4022.15000 | 4022.22000 | 11.3350 | 45600.7200 | 4022.99999 2014-06-10 05:01:00 | 4022.02000 | 4022.25000 | 4021.66000 | 4021.66000 | 11.8810 | 47785.8000 | 4022.03000 2014-06-10 05:02:00 | 4021.66000 | 4021.68000 | 4021.36000 | 4021.36000 | 5.0610 | 20353.6000 | 4021.65000 2014-06-10 05:03:00 | 4021.36000 | 4021.75000 | 4021.36000 | 4021.75000 | 5.2700 | 21193.0300 | 4021.45000 2014-06-10 05:04:00 | 4021.75000 | 4022.00000 | 4021.73000 | 4022.00000 | 4.2320 | 17020.7700 | 4021.92000 2014-06-10 05:05:00 | 4022.16000 | 4023.55000 | 4022.16000 | 4022.43000 | 19.6810 | 79176.0000 | 4022.97000 2014-06-10 05:06:00 | 4022.90000 | 4024.50000 | 4022.76000 | 4022.91000 | 32.8420 | 132128.0500 | 4023.14002 2014-06-10 05:07:00 | 4023.90000 | 4024.73000 | 4022.94000 | 4024.73000 | 18.5740 | 74732.3500 | 4023.49002 2014-06-10 05:08:00 | 4024.45000 | 4024.83000 | 4023.99000 | 4024.83000 | 16.1580 | 65023.7700 | 4024.24999 2014-06-10 05:09:00 | 4024.10000 | 4024.61000 | 4024.04000 | 4024.49000 | 2.3350 | 9396.6600 | 4024.26000 2014-06-10 05:10:00 | 4024.52000 | 4024.59000 | 4024.52000 | 4024.54000 | 11.6850 | 47026.6000 | 4024.52999 2014-06-10 05:11:00 | 4024.54000 | 4025.25000 | 4024.52000 | 4025.21000 | 16.7430 | 67388.2100 | 4024.86001 2014-06-10 05:12:00 | 4024.54000 | 4028.00000 | 4024.52000 | 4028.00000 | 17.9560 | 72292.0500 | 4026.06998 2014-06-10 05:13:00 | 4026.68000 | 4026.80000 | 4025.75000 | 4025.75000 | 16.6960 | 67223.0100 | 4026.28998 2014-06-10 05:14:00 | 4025.75000 | 4025.82000 | 4025.00000 | 4025.00000 | 4.9160 | 19789.7800 | 4025.59000 2014-06-10 05:15:00 | 4024.60000 | 4025.20000 | 4024.60000 | 4024.66000 | 2.0080 | 8081.6900 | 4024.75000 2014-06-10 05:16:00 | 4024.52000 | 4025.80000 | 4024.50000 | 4025.80000 | 6.4450 | 25946.0500 | 4025.75999 2014-06-10 05:17:00 | 4025.04000 | 4027.73000 | 4025.04000 | 4025.72000 | 5.7900 | 23311.7800 | 4026.21000 2014-06-10 05:18:00 | 4026.21000 | 4029.15000 | 4026.21000 | 4028.23000 | 50.4251 | 203109.6200 | 4027.94994 2014-06-10 05:19:00 | 4028.25000 | 4028.27000 | 4025.00000 | 4025.02000 | 26.2870 | 105854.6700 | 4026.87998 2014-06-10 05:20:00 | 4025.04000 | 4025.31000 | 4024.00000 | 4024.00000 | 15.6130 | 62836.7900 | 4024.65001 2014-06-10 05:21:00 | 4024.22000 | 4025.68000 | 4024.00000 | 4024.31000 | 23.8080 | 95809.6400 | 4024.25999 2014-06-10 05:22:00 | 4024.00000 | 4024.38000 | 4024.00000 | 4024.06000 | 2.8940 | 11645.6100 | 4024.05000 2014-06-10 05:23:00 | 4024.07000 | 4024.07000 | 4023.26000 | 4023.26000 | 3.1510 | 12678.8500 | 4023.76000 2014-06-10 05:24:00 | 4023.24000 | 4023.24000 | 4022.90000 | 4022.90000 | 18.7780 | 75543.6800 | 4022.98999 2014-06-10 05:25:00 | 4022.92000 | 4023.00000 | 4022.88000 | 4022.88000 | 6.2900 | 25304.2200 | 4022.93000 2014-06-10 05:26:00 | 4023.00000 | 4023.74000 | 4023.00000 | 4023.72000 | 4.0190 | 16170.8200 | 4023.59000 2014-06-10 05:27:00 | 4023.45000 | 4024.79000 | 4023.08000 | 4023.36000 | 44.6929 | 179828.7800 | 4023.65003 2014-06-10 05:28:00 | 4023.05000 | 4023.73000 | 4022.98000 | 4023.73000 | 1.7820 | 7169.3200 | 4023.19000 2014-06-10 05:29:00 | 4023.10000 | 4023.10000 | 4021.58000 | 4022.64000 | 15.1760 | 61040.4000 | 4022.16998 2014-06-10 05:30:00 | 4022.67000 | 4023.97000 | 4021.66000 | 4023.36000 | 14.8890 | 59895.4000 | 4022.80000 2014-06-10 05:31:00 | 4024.00000 | 4024.96000 | 4024.00000 | 4024.96000 | 1.8400 | 7404.3500 | 4024.10000 2014-06-10 05:32:00 | 4024.93000 | 4025.00000 | 4024.02000 | 4024.02000 | 16.8890 | 67975.2300 | 4024.82000 2014-06-10 05:33:00 | 4024.04000 | 4024.04000 | 4024.02000 | 4024.02000 | 1.7010 | 6844.8700 | 4024.03000 2014-06-10 05:34:00 | 4024.99000 | 4024.99000 | 4024.99000 | 4024.99000 | 1.0000 | 4024.9900 | 4024.99000 2014-06-10 05:35:00 | 4024.47000 | 4025.00000 | 4024.05000 | 4025.00000 | 3.3380 | 13433.6300 | 4024.46000 2014-06-10 05:36:00 | . | . | . | . | . | . | . 2014-06-10 05:37:00 | 4024.97000 | 4025.90000 | 4024.97000 | 4025.90000 | 6.5820 | 26493.1000 | 4025.08000 2014-06-10 05:38:00 | 4025.90000 | 4027.81000 | 4025.90000 | 4026.54000 | 12.2790 | 49443.0700 | 4026.64000 2014-06-10 05:39:00 | 4026.65000 | 4026.65000 | 4025.10000 | 4025.11000 | 2.5810 | 10391.5200 | 4026.16000 2014-06-10 05:40:00 | 4024.27000 | 4025.00000 | 4024.02000 | 4024.02000 | 7.3380 | 29530.7200 | 4024.36000 2014-06-10 05:41:00 | 4025.00000 | 4025.00000 | 4025.00000 | 4025.00000 | 0.3370 | 1356.4300 | 4025.00000 2014-06-10 05:42:00 | 4025.00000 | 4025.00000 | 4024.02000 | 4024.02000 | 7.4880 | 30132.8600 | 4024.15000 2014-06-10 05:43:00 | 4024.04000 | 4024.08000 | 4024.04000 | 4024.06000 | 7.3570 | 29604.9200 | 4024.04999 2014-06-10 05:44:00 | 4024.03000 | 4024.04000 | 4024.02000 | 4024.02000 | 2.8940 | 11645.5400 | 4024.03000 2014-06-10 05:45:00 | 4024.04000 | 4024.93000 | 4024.04000 | 4024.93000 | 4.6160 | 18578.8700 | 4024.88000 2014-06-10 05:46:00 | 4024.06000 | 4028.00000 | 4024.06000 | 4025.36000 | 36.2180 | 145840.8000 | 4026.74998 2014-06-10 05:47:00 | 4026.00000 | 4026.10000 | 4026.00000 | 4026.10000 | 3.8400 | 15459.9500 | 4026.03000 2014-06-10 05:48:00 | 4026.64000 | 4028.00000 | 4026.33000 | 4028.00000 | 29.5400 | 118947.4600 | 4026.66000 2014-06-10 05:49:00 | 4027.78000 | 4027.82000 | 4026.02000 | 4026.02000 | 12.7460 | 51322.2500 | 4026.53999 2014-06-10 05:50:00 | 4025.14000 | 4025.91000 | 4024.63000 | 4024.70000 | 10.6600 | 42908.4000 | 4025.18000 2014-06-10 05:51:00 | 4024.70000 | 4026.20000 | 4024.70000 | 4024.85000 | 28.3980 | 114306.1300 | 4025.14999 2014-06-10 05:52:00 | 4024.79000 | 4025.52000 | 4024.79000 | 4025.48000 | 9.1560 | 36856.6600 | 4025.40999 2014-06-10 05:53:00 | 4025.48000 | 4025.50000 | 4025.02000 | 4025.42000 | 5.0170 | 20194.9700 | 4025.31000 2014-06-10 05:54:00 | 4025.39000 | 4025.52000 | 4025.02000 | 4025.50000 | 5.0700 | 20408.5100 | 4025.35000 2014-06-10 05:55:00 | 4025.48000 | 4025.52000 | 4025.00000 | 4025.00000 | 8.7220 | 35107.2100 | 4025.13000 2014-06-10 05:56:00 | 4025.02000 | 4025.02000 | 4024.98000 | 4025.00000 | 6.3100 | 25397.7300 | 4025.00000 2014-06-10 05:57:00 | 4024.63000 | 4025.52000 | 4024.63000 | 4024.68000 | 5.1540 | 20746.4600 | 4025.31001 2014-06-10 05:58:00 | 4024.78000 | 4024.94000 | 4024.78000 | 4024.90000 | 3.8360 | 15439.5000 | 4024.90000 2014-06-10 05:59:00 | 4024.90000 | 4024.96000 | 4024.90000 | 4024.92000 | 2.5540 | 10279.6300 | 4024.91000 2014-06-10 06:00:00 | 4024.94000 | 4024.94000 | 4024.26000 | 4024.26000 | 1.5240 | 6133.5200 | 4024.62000 2014-06-10 06:01:00 | 4024.26000 | 4024.26000 | 4024.00000 | 4024.01000 | 8.9360 | 35958.7700 | 4024.02999 2014-06-10 06:02:00 | 4024.01000 | 4024.01000 | 4023.04000 | 4023.08000 | 8.8740 | 35703.9800 | 4023.44001 2014-06-10 06:03:00 | 4023.70000 | 4023.71000 | 4022.20000 | 4022.45000 | 13.5620 | 54560.4500 | 4023.04001 2014-06-10 06:04:00 | 4023.00000 | 4024.43000 | 4022.47000 | 4023.27000 | 28.5430 | 114844.9000 | 4023.57002 2014-06-10 06:05:00 | 4024.46000 | 4025.52000 | 4023.64000 | 4025.52000 | 25.5800 | 102955.2200 | 4024.83000 2014-06-10 06:06:00 | 4025.50000 | 4025.52000 | 4024.52000 | 4025.50000 | 8.9660 | 36090.9800 | 4025.31999 2014-06-10 06:07:00 | 4025.50000 | 4025.51000 | 4025.00000 | 4025.01000 | 6.7490 | 27166.2400 | 4025.22000 2014-06-10 06:08:00 | 4025.34000 | 4025.52000 | 4024.46000 | 4025.40000 | 9.4120 | 37885.7100 | 4025.26000 2014-06-10 06:09:00 | 4025.40000 | 4026.00000 | 4025.40000 | 4025.46000 | 11.0600 | 44524.5500 | 4025.73000 2014-06-10 06:10:00 | 4025.46000 | 4026.00000 | 4025.46000 | 4025.63000 | 3.0460 | 12262.9100 | 4025.91000 2014-06-10 06:11:00 | 4025.63000 | 4026.18000 | 4024.61000 | 4025.74000 | 6.1520 | 24764.6900 | 4025.47000 2014-06-10 06:12:00 | 4025.73000 | 4025.73000 | 4025.00000 | 4025.04000 | 5.9260 | 23854.5800 | 4025.40999 2014-06-10 06:13:00 | 4025.68000 | 4025.74000 | 4025.68000 | 4025.74000 | 7.2140 | 29041.5100 | 4025.72001 2014-06-10 06:14:00 | 4025.74000 | 4025.84000 | 4025.72000 | 4025.82000 | 3.3660 | 13550.8200 | 4025.79000 2014-06-10 06:15:00 | 4025.82000 | 4025.82000 | 4025.72000 | 4025.82000 | 2.3870 | 9609.4400 | 4025.74000 2014-06-10 06:16:00 | 4025.82000 | 4027.99000 | 4025.82000 | 4026.83000 | 28.3670 | 114225.8900 | 4026.71998 2014-06-10 06:17:00 | 4027.19000 | 4028.00000 | 4026.15000 | 4026.15000 | 15.0500 | 60606.9900 | 4027.04000 2014-06-10 06:18:00 | 4026.02000 | 4026.96000 | 4025.98000 | 4026.96000 | 8.2440 | 33191.6300 | 4026.16001 2014-06-10 06:19:00 | 4027.77000 | 4028.98000 | 4026.66000 | 4027.97000 | 37.2950 | 150211.1600 | 4027.64995 2014-06-10 06:20:00 | 4027.96000 | 4029.04000 | 4027.96000 | 4029.04000 | 17.0210 | 68568.4900 | 4028.46000 2014-06-10 06:21:00 | 4029.13000 | 4030.76000 | 4029.06000 | 4030.02000 | 89.1490 | 359270.6100 | 4029.99998 2014-06-10 06:22:00 | 4030.74000 | 4033.80000 | 4030.74000 | 4033.06000 | 59.5670 | 240171.2300 | 4031.94996 2014-06-10 06:23:00 | 4033.06000 | 4041.14000 | 4033.02000 | 4040.40000 | 205.9332 | 831434.7500 | 4037.40016 2014-06-10 06:24:00 | 4041.00000 | 4045.00000 | 4041.00000 | 4041.73000 | 144.3440 | 583572.6200 | 4042.93014 2014-06-10 06:25:00 | 4041.73000 | 4045.00000 | 4039.96000 | 4042.10000 | 93.9439 | 379698.8300 | 4041.76009 2014-06-10 06:26:00 | 4042.18000 | 4050.00000 | 4042.18000 | 4049.98000 | 237.5647 | 961405.3800 | 4046.91969 2014-06-10 06:27:00 | 4049.95000 | 4055.00000 | 4048.00000 | 4054.95000 | 365.0909 | 1479202.3900 | 4051.60008 2014-06-10 06:28:00 | 4054.96000 | 4059.00000 | 4047.55000 | 4051.23000 | 331.0223 | 1341904.7800 | 4053.82019 2014-06-10 06:29:00 | 4051.23000 | 4051.23000 | 4045.00000 | 4050.93000 | 89.9159 | 364006.6900 | 4048.29991 2014-06-10 06:30:00 | 4050.93000 | 4057.02000 | 4049.00000 | 4057.00000 | 110.5160 | 447884.8300 | 4052.66989 2014-06-10 06:31:00 | 4057.02000 | 4070.02000 | 4055.01000 | 4070.02000 | 371.1522 | 1508447.8500 | 4064.23020 2014-06-10 06:32:00 | 4070.02000 | 4076.99000 | 4062.00000 | 4075.00000 | 291.5262 | 1186934.4000 | 4071.44973 2014-06-10 06:33:00 | 4075.02000 | 4082.94000 | 4071.03000 | 4075.02000 | 393.8796 | 1606410.3900 | 4078.42996 2014-06-10 06:34:00 | 4075.00000 | 4085.00000 | 4075.00000 | 4081.65000 | 202.7741 | 827385.2900 | 4080.33020 2014-06-10 06:35:00 | 4081.67000 | 4089.99000 | 4078.80000 | 4087.87000 | 288.6521 | 1178609.7400 | 4083.15015 2014-06-10 06:36:00 | 4085.20000 | 4100.00000 | 4085.20000 | 4100.00000 | 674.9558 | 2764679.2500 | 4096.08931 2014-06-10 06:37:00 | 4100.00000 | 4110.00000 | 4095.97000 | 4097.23000 | 579.8695 | 2378421.8300 | 4101.64993 2014-06-10 06:38:00 | 4097.99000 | 4099.92000 | 4088.11000 | 4091.40000 | 235.3368 | 962880.5400 | 4091.49982 2014-06-10 06:39:00 | 4089.43000 | 4090.00000 | 4080.20000 | 4083.12000 | 194.8579 | 796239.8300 | 4086.25990 2014-06-10 06:40:00 | 4083.12000 | 4090.02000 | 4081.10000 | 4089.84000 | 277.1012 | 1132490.4800 | 4086.92008 2014-06-10 06:41:00 | 4089.84000 | 4096.74000 | 4088.68000 | 4093.03000 | 289.7633 | 1186140.4700 | 4093.48024 2014-06-10 06:42:00 | 4093.01000 | 4093.03000 | 4082.10000 | 4085.00000 | 129.0399 | 527425.8700 | 4087.31000 2014-06-10 06:43:00 | 4085.02000 | 4087.90000 | 4083.02000 | 4085.88000 | 167.3119 | 683459.0100 | 4084.94008 2014-06-10 06:44:00 | 4085.86000 | 4091.89000 | 4085.00000 | 4090.00000 | 204.6470 | 836803.5700 | 4089.00985 2014-06-10 06:45:00 | 4090.00000 | 4094.90000 | 4087.96000 | 4093.03000 | 133.3951 | 545895.4500 | 4092.31984 2014-06-10 06:46:00 | 4092.97000 | 4094.50000 | 4090.00000 | 4091.77000 | 131.8881 | 539730.8800 | 4092.33994 2014-06-10 06:47:00 | 4090.00000 | 4090.00000 | 4085.00000 | 4088.07000 | 108.7030 | 444351.8400 | 4087.76008 2014-06-10 06:48:00 | 4088.07000 | 4088.07000 | 4086.03000 | 4087.18000 | 35.3410 | 144444.7100 | 4087.17001 2014-06-10 06:49:00 | 4087.18000 | 4088.88000 | 4084.86000 | 4084.88000 | 100.9560 | 412563.8800 | 4086.56990 2014-06-10 06:50:00 | 4084.88000 | 4086.59000 | 4084.10000 | 4086.05000 | 138.0031 | 563749.4000 | 4085.05010 2014-06-10 06:51:00 | 4086.43000 | 4087.63000 | 4084.88000 | 4087.24000 | 82.8490 | 338525.1300 | 4086.04998 2014-06-10 06:52:00 | 4087.04000 | 4089.77000 | 4086.00000 | 4089.00000 | 81.5900 | 333498.3100 | 4087.49000 2014-06-10 06:53:00 | 4089.00000 | 4095.00000 | 4088.97000 | 4093.53000 | 186.4501 | 763021.0500 | 4092.36001 2014-06-10 06:54:00 | 4094.96000 | 4098.99000 | 4093.00000 | 4093.00000 | 137.5641 | 563580.9300 | 4096.86014 2014-06-10 06:55:00 | 4092.96000 | 4099.00000 | 4091.97000 | 4097.01000 | 185.4428 | 759635.0400 | 4096.33013 2014-06-10 06:56:00 | 4096.94000 | 4104.99000 | 4096.94000 | 4104.99000 | 251.6281 | 1031435.9800 | 4099.04988 2014-06-10 06:57:00 | 4104.90000 | 4104.90000 | 4098.60000 | 4103.95000 | 170.2001 | 697999.1800 | 4101.05000 2014-06-10 06:58:00 | 4104.88000 | 4113.60000 | 4104.88000 | 4110.03000 | 248.6657 | 1021260.1400 | 4106.95974 2014-06-10 06:59:00 | 4110.03000 | 4125.33000 | 4109.34000 | 4124.87000 | 551.2124 | 2270978.5300 | 4119.97031 2014-06-10 07:00:00 | 4125.31000 | 4130.00000 | 4122.36000 | 4124.97000 | 303.0129 | 1250216.1100 | 4125.95021 2014-06-10 07:01:00 | 4124.93000 | 4124.95000 | 4108.34000 | 4112.00000 | 221.6838 | 912561.3600 | 4116.50020 2014-06-10 07:02:00 | 4108.42000 | 4118.88000 | 4107.02000 | 4116.00000 | 296.4307 | 1219904.3000 | 4115.31005 2014-06-10 07:03:00 | 4116.50000 | 4117.00000 | 4105.00000 | 4109.87000 | 210.5572 | 865809.2400 | 4111.98986 2014-06-10 07:04:00 | 4109.87000 | 4114.88000 | 4106.21000 | 4114.65000 | 186.6912 | 767405.2400 | 4110.56005 2014-06-10 07:05:00 | 4114.65000 | 4115.02000 | 4110.00000 | 4112.06000 | 163.9341 | 674385.7000 | 4113.76016 2014-06-10 07:06:00 | 4112.06000 | 4114.00000 | 4108.62000 | 4113.08000 | 208.8148 | 858362.5400 | 4110.63974 2014-06-10 07:07:00 | 4112.62000 | 4117.87000 | 4112.23000 | 4116.76000 | 122.3780 | 503643.0700 | 4115.46994 2014-06-10 07:08:00 | 4116.70000 | 4122.00000 | 4116.69000 | 4121.02000 | 142.5890 | 587247.1100 | 4118.45997 2014-06-10 07:09:00 | 4121.03000 | 4123.85000 | 4115.30000 | 4119.81000 | 271.4960 | 1118511.8700 | 4119.80974 2014-06-10 07:10:00 | 4119.81000 | 4119.81000 | 4115.30000 | 4117.04000 | 118.1600 | 486471.8400 | 4117.06000 2014-06-10 07:11:00 | 4117.06000 | 4130.00000 | 4117.00000 | 4129.99000 | 251.7977 | 1038456.6200 | 4124.16986 2014-06-10 07:12:00 | 4129.99000 | 4130.00000 | 4118.00000 | 4118.00000 | 289.7101 | 1195094.8600 | 4125.14001 2014-06-10 07:13:00 | 4117.88000 | 4120.07000 | 4112.18000 | 4115.01000 | 354.0419 | 1457590.6600 | 4117.00017 2014-06-10 07:14:00 | 4115.10000 | 4119.00000 | 4114.01000 | 4115.20000 | 219.7383 | 904370.1500 | 4115.66991 2014-06-10 07:15:00 | 4115.18000 | 4120.05000 | 4115.18000 | 4119.96000 | 227.9322 | 938784.3500 | 4118.70012 2014-06-10 07:16:00 | 4119.09000 | 4119.09000 | 4115.00000 | 4115.00000 | 159.0022 | 654607.1900 | 4116.97008 2014-06-10 07:17:00 | 4114.98000 | 4115.51000 | 4111.80000 | 4112.71000 | 136.9401 | 563271.7800 | 4113.27000 2014-06-10 07:18:00 | 4112.71000 | 4120.00000 | 4112.04000 | 4118.97000 | 169.2091 | 696765.8500 | 4117.77996 2014-06-10 07:19:00 | 4118.97000 | 4118.97000 | 4115.96000 | 4117.06000 | 135.1931 | 556618.4400 | 4117.21010 2014-06-10 07:20:00 | 4117.06000 | 4118.00000 | 4114.98000 | 4114.98000 | 139.2060 | 573126.3000 | 4117.10986 2014-06-10 07:21:00 | 4114.93000 | 4114.98000 | 4112.00000 | 4112.17000 | 103.3120 | 424932.7700 | 4113.10005 2014-06-10 07:22:00 | 4112.17000 | 4112.65000 | 4106.00000 | 4106.00000 | 189.2941 | 778031.0200 | 4110.17019 2014-06-10 07:23:00 | 4106.03000 | 4107.17000 | 4102.68000 | 4106.03000 | 160.7160 | 659618.4800 | 4104.24984 2014-06-10 07:24:00 | 4106.02000 | 4108.52000 | 4102.24000 | 4102.26000 | 165.0621 | 677513.7500 | 4104.60008 2014-06-10 07:25:00 | 4102.26000 | 4119.00000 | 4102.26000 | 4110.19000 | 168.7961 | 693303.0800 | 4107.33984 2014-06-10 07:26:00 | 4110.21000 | 4111.97000 | 4106.92000 | 4110.00000 | 144.1499 | 592490.6200 | 4110.24000 2014-06-10 07:27:00 | 4109.03000 | 4110.10000 | 4107.10000 | 4107.22000 | 81.1600 | 333506.5300 | 4109.25000 2014-06-10 07:28:00 | 4107.22000 | 4107.92000 | 4105.28000 | 4107.00000 | 61.1589 | 251193.8700 | 4107.22998 2014-06-10 07:29:00 | 4106.12000 | 4106.12000 | 4103.00000 | 4103.03000 | 144.6590 | 593735.3000 | 4104.37996 2014-06-10 07:30:00 | 4103.03000 | 4104.02000 | 4096.02000 | 4103.14000 | 260.3487 | 1067747.2800 | 4101.21992 2014-06-10 07:31:00 | 4103.16000 | 4109.68000 | 4103.16000 | 4106.25000 | 102.5300 | 420987.0100 | 4105.99000 2014-06-10 07:32:00 | 4106.25000 | 4108.56000 | 4102.50000 | 4108.56000 | 146.4250 | 601190.3200 | 4105.78982 2014-06-10 07:33:00 | 4106.90000 | 4108.42000 | 4103.03000 | 4103.03000 | 90.2851 | 370638.3400 | 4105.19989 2014-06-10 07:34:00 | 4103.05000 | 4105.00000 | 4101.20000 | 4104.90000 | 112.7479 | 462627.3000 | 4103.19994 2014-06-10 07:35:00 | 4104.00000 | 4107.98000 | 4093.00000 | 4100.95000 | 168.5701 | 691354.9900 | 4101.29001 2014-06-10 07:36:00 | 4101.00000 | 4104.96000 | 4100.73000 | 4104.86000 | 49.4450 | 202903.6700 | 4103.61994 2014-06-10 07:37:00 | 4104.86000 | 4106.22000 | 4103.01000 | 4105.26000 | 94.2070 | 386705.7700 | 4104.84993 2014-06-10 07:38:00 | 4105.26000 | 4106.02000 | 4103.00000 | 4104.58000 | 53.4860 | 219542.9000 | 4104.67995 2014-06-10 07:39:00 | 4103.44000 | 4104.95000 | 4102.47000 | 4104.09000 | 77.7191 | 318935.8200 | 4103.69998 2014-06-10 07:40:00 | 4103.96000 | 4109.49000 | 4103.96000 | 4109.49000 | 52.8840 | 217167.1500 | 4106.48005 2014-06-10 07:41:00 | 4109.49000 | 4117.00000 | 4109.12000 | 4110.83000 | 175.3441 | 721036.0700 | 4112.12018 2014-06-10 07:42:00 | 4110.83000 | 4113.03000 | 4109.30000 | 4109.49000 | 100.4799 | 413111.2000 | 4111.38000 2014-06-10 07:43:00 | 4109.49000 | 4113.21000 | 4107.83000 | 4112.10000 | 83.7609 | 344177.0700 | 4109.04002 2014-06-10 07:44:00 | 4113.20000 | 4114.52000 | 4110.03000 | 4114.00000 | 119.4381 | 491217.6800 | 4112.73994 2014-06-10 07:45:00 | 4113.00000 | 4115.89000 | 4112.53000 | 4113.32000 | 106.3819 | 437701.9500 | 4114.44005 2014-06-10 07:46:00 | 4113.33000 | 4115.00000 | 4111.98000 | 4112.12000 | 110.1529 | 453046.6500 | 4112.89008 2014-06-10 07:47:00 | 4113.04000 | 4113.52000 | 4112.19000 | 4113.52000 | 35.1370 | 144525.4100 | 4113.19997 2014-06-10 07:48:00 | 4113.54000 | 4113.57000 | 4112.67000 | 4113.00000 | 40.0170 | 164603.3400 | 4113.33997 2014-06-10 07:49:00 | 4113.03000 | 4117.98000 | 4113.03000 | 4115.30000 | 86.6460 | 356633.8900 | 4115.98991 2014-06-10 07:50:00 | 4116.00000 | 4116.98000 | 4113.89000 | 4114.60000 | 99.7009 | 410277.2000 | 4115.08002 2014-06-10 07:51:00 | 4114.63000 | 4115.97000 | 4113.20000 | 4113.94000 | 77.3971 | 318447.9500 | 4114.46995 2014-06-10 07:52:00 | 4113.94000 | 4114.94000 | 4111.98000 | 4112.88000 | 50.9860 | 209706.3900 | 4113.01995 2014-06-10 07:53:00 | 4112.80000 | 4112.80000 | 4106.00000 | 4106.30000 | 85.1750 | 350042.7900 | 4109.68990 2014-06-10 07:54:00 | 4106.02000 | 4106.23000 | 4101.08000 | 4104.41000 | 125.5410 | 515241.7600 | 4104.17003 2014-06-10 07:55:00 | 4104.98000 | 4110.02000 | 4103.29000 | 4108.98000 | 131.0840 | 538195.3800 | 4105.73013 2014-06-10 07:56:00 | 4108.93000 | 4108.93000 | 4106.85000 | 4106.94000 | 38.1570 | 156737.4300 | 4107.69997 2014-06-10 07:57:00 | 4106.94000 | 4107.00000 | 4103.50000 | 4106.00000 | 64.9380 | 266634.9400 | 4105.98997 2014-06-10 07:58:00 | 4105.05000 | 4105.83000 | 4103.50000 | 4103.79000 | 120.3549 | 493985.7400 | 4104.40985 2014-06-10 07:59:00 | 4104.77000 | 4104.77000 | 4100.30000 | 4100.30000 | 124.7860 | 511867.1000 | 4101.95988 2014-06-10 08:00:00 | 4100.93000 | 4105.76000 | 4100.32000 | 4105.00000 | 72.0890 | 295784.9200 | 4103.04998 2014-06-10 08:01:00 | 4104.88000 | 4105.00000 | 4102.42000 | 4105.00000 | 42.7080 | 175286.7600 | 4104.30998 2014-06-10 08:02:00 | 4105.00000 | 4105.82000 | 4104.00000 | 4105.04000 | 92.8241 | 381027.9500 | 4104.84009 2014-06-10 08:03:00 | 4105.06000 | 4106.00000 | 4104.00000 | 4104.93000 | 40.8690 | 167759.7600 | 4104.81999 2014-06-10 08:04:00 | 4104.91000 | 4105.00000 | 4103.07000 | 4103.94000 | 55.6091 | 228231.2900 | 4104.20999 2014-06-10 08:05:00 | 4103.90000 | 4103.90000 | 4101.48000 | 4103.00000 | 22.8480 | 93726.3900 | 4102.16999 2014-06-10 08:06:00 | 4103.00000 | 4104.50000 | 4101.81000 | 4104.50000 | 63.7900 | 261750.1200 | 4103.31000 2014-06-10 08:07:00 | 4104.50000 | 4106.04000 | 4104.02000 | 4106.04000 | 46.0100 | 188897.1000 | 4105.57000 2014-06-10 08:08:00 | 4106.15000 | 4107.00000 | 4105.00000 | 4105.96000 | 62.5220 | 256728.0000 | 4106.20003 2014-06-10 08:09:00 | 4104.99000 | 4107.00000 | 4104.99000 | 4107.00000 | 25.8030 | 105947.9400 | 4106.03002 2014-06-10 08:10:00 | 4106.52000 | 4108.59000 | 4105.48000 | 4105.51000 | 35.5980 | 146217.1800 | 4107.44998 2014-06-10 08:11:00 | 4106.90000 | 4107.00000 | 4105.00000 | 4106.93000 | 49.8510 | 204685.2900 | 4105.94001 2014-06-10 08:12:00 | 4107.01000 | 4109.00000 | 4105.00000 | 4109.00000 | 69.6531 | 286090.9500 | 4107.37005 2014-06-10 08:13:00 | 4108.32000 | 4109.58000 | 4107.00000 | 4108.50000 | 39.4930 | 162243.7000 | 4108.16003 2014-06-10 08:14:00 | 4108.15000 | 4108.16000 | 4105.00000 | 4105.00000 | 32.8930 | 135060.2900 | 4106.05002 2014-06-10 08:15:00 | 4105.00000 | 4105.04000 | 4103.24000 | 4103.96000 | 45.0320 | 184832.6500 | 4104.47002 2014-06-10 08:16:00 | 4103.94000 | 4105.04000 | 4103.39000 | 4104.08000 | 37.3950 | 153474.6900 | 4104.14995 2014-06-10 08:17:00 | 4104.10000 | 4104.95000 | 4103.02000 | 4103.40000 | 12.8580 | 52764.5400 | 4103.63999 2014-06-10 08:18:00 | 4103.22000 | 4104.14000 | 4103.00000 | 4103.02000 | 62.1230 | 254895.1700 | 4103.07005 2014-06-10 08:19:00 | 4103.00000 | 4103.00000 | 4101.18000 | 4101.19000 | 49.8400 | 204444.3300 | 4102.01000 2014-06-10 08:20:00 | 4101.19000 | 4101.19000 | 4095.00000 | 4096.68000 | 93.9260 | 385065.5400 | 4099.66991 2014-06-10 08:21:00 | 4095.02000 | 4096.48000 | 4094.38000 | 4095.45000 | 99.1891 | 406231.9000 | 4095.52998 2014-06-10 08:22:00 | 4095.55000 | 4099.22000 | 4095.00000 | 4098.72000 | 147.4091 | 604076.4000 | 4097.95997 2014-06-10 08:23:00 | 4098.77000 | 4102.94000 | 4098.77000 | 4101.95000 | 95.5369 | 391838.8100 | 4101.43993 2014-06-10 08:24:00 | 4100.14000 | 4101.85000 | 4097.00000 | 4097.06000 | 128.7500 | 527766.9100 | 4099.16000 2014-06-10 08:25:00 | 4097.05000 | 4097.05000 | 4091.08000 | 4091.50000 | 72.0230 | 294831.9900 | 4093.58005 2014-06-10 08:26:00 | 4093.88000 | 4093.89000 | 4091.62000 | 4092.00000 | 13.4510 | 55057.7400 | 4093.21000 2014-06-10 08:27:00 | 4092.00000 | 4093.00000 | 4089.00000 | 4089.00000 | 80.8011 | 330519.2200 | 4090.53002 2014-06-10 08:28:00 | 4089.00000 | 4091.92000 | 4087.01000 | 4091.89000 | 131.6371 | 538281.4000 | 4089.12991 2014-06-10 08:29:00 | 4091.98000 | 4096.95000 | 4091.98000 | 4096.95000 | 95.6361 | 391565.7100 | 4094.32991 2014-06-10 08:30:00 | 4096.96000 | 4097.00000 | 4092.06000 | 4093.76000 | 107.7539 | 441262.0700 | 4095.09010 2014-06-10 08:31:00 | 4092.99000 | 4095.00000 | 4092.00000 | 4094.96000 | 57.1651 | 234026.8900 | 4093.87993 2014-06-10 08:32:00 | 4094.96000 | 4096.00000 | 4093.13000 | 4095.31000 | 29.0220 | 118852.3100 | 4095.25001 2014-06-10 08:33:00 | 4095.31000 | 4095.93000 | 4094.00000 | 4095.02000 | 58.2560 | 238557.9100 | 4094.98994 2014-06-10 08:34:00 | 4095.31000 | 4099.39000 | 4095.00000 | 4097.07000 | 93.5701 | 383289.3900 | 4096.28000 2014-06-10 08:35:00 | 4097.74000 | 4101.92000 | 4097.20000 | 4100.00000 | 78.6910 | 322649.5500 | 4100.21002 2014-06-10 08:36:00 | 4100.00000 | 4100.92000 | 4098.86000 | 4100.11000 | 56.0400 | 229761.0600 | 4099.95000 2014-06-10 08:37:00 | 4100.11000 | 4100.85000 | 4096.00000 | 4097.07000 | 117.8881 | 483080.6400 | 4097.78995 2014-06-10 08:38:00 | 4097.11000 | 4098.85000 | 4096.52000 | 4097.88000 | 73.7000 | 302012.8800 | 4097.87000 2014-06-10 08:39:00 | 4098.61000 | 4099.64000 | 4097.14000 | 4098.00000 | 51.1809 | 209766.6400 | 4098.53001 2014-06-10 08:40:00 | 4098.02000 | 4099.00000 | 4096.14000 | 4096.36000 | 61.0070 | 249953.6200 | 4097.12996 2014-06-10 08:41:00 | 4096.43000 | 4098.90000 | 4096.39000 | 4097.36000 | 57.3670 | 235033.0500 | 4097.00996 2014-06-10 08:42:00 | 4096.41000 | 4096.62000 | 4095.10000 | 4095.18000 | 38.7100 | 158551.3700 | 4095.88000 2014-06-10 08:43:00 | 4095.22000 | 4096.08000 | 4095.00000 | 4095.02000 | 35.3760 | 144881.6400 | 4095.47997 2014-06-10 08:44:00 | 4095.04000 | 4096.85000 | 4095.04000 | 4096.14000 | 56.8770 | 232981.9300 | 4096.23996 2014-06-10 08:45:00 | 4095.05000 | 4097.00000 | 4095.00000 | 4096.08000 | 26.0990 | 106897.7000 | 4095.84999 2014-06-10 08:46:00 | 4096.08000 | 4098.03000 | 4096.06000 | 4098.02000 | 53.3060 | 218406.7500 | 4097.22995 2014-06-10 08:47:00 | 4098.02000 | 4098.04000 | 4096.50000 | 4096.52000 | 15.0480 | 61659.6200 | 4097.52999 2014-06-10 08:48:00 | 4096.95000 | 4096.96000 | 4093.32000 | 4093.32000 | 65.0399 | 266363.9300 | 4095.39000 2014-06-10 08:49:00 | 4093.41000 | 4094.83000 | 4091.98000 | 4091.98000 | 48.5770 | 198835.8500 | 4093.20996 2014-06-10 08:50:00 | 4091.48000 | 4093.00000 | 4091.06000 | 4092.30000 | 41.6320 | 170364.1400 | 4092.14002 2014-06-10 08:51:00 | 4092.53000 | 4094.28000 | 4092.01000 | 4093.03000 | 31.3940 | 128476.5300 | 4092.39003 2014-06-10 08:52:00 | 4093.03000 | 4096.95000 | 4093.01000 | 4096.03000 | 77.2611 | 316391.8100 | 4095.10002 2014-06-10 08:53:00 | 4096.06000 | 4098.00000 | 4096.01000 | 4097.28000 | 69.7850 | 285907.9300 | 4096.97992 2014-06-10 08:54:00 | 4096.46000 | 4098.01000 | 4094.61000 | 4096.56000 | 132.4239 | 542511.5400 | 4096.78013 2014-06-10 08:55:00 | 4096.50000 | 4100.00000 | 4095.32000 | 4099.04000 | 102.5510 | 420242.8800 | 4097.89003 2014-06-10 08:56:00 | 4099.04000 | 4100.87000 | 4096.99000 | 4096.99000 | 85.3521 | 349881.2200 | 4099.27004 2014-06-10 08:57:00 | 4097.66000 | 4098.05000 | 4096.82000 | 4096.82000 | 24.4290 | 100097.1100 | 4097.46999 2014-06-10 08:58:00 | 4096.11000 | 4096.35000 | 4095.30000 | 4095.32000 | 51.4441 | 210723.0700 | 4096.16005 2014-06-10 08:59:00 | 4095.32000 | 4097.29000 | 4095.30000 | 4095.94000 | 45.8070 | 187625.6500 | 4095.99997 2014-06-10 09:00:00 | 4095.92000 | 4095.92000 | 4094.00000 | 4094.99000 | 60.0050 | 245698.8000 | 4094.63993 2014-06-10 09:01:00 | 4094.66000 | 4095.95000 | 4094.00000 | 4095.00000 | 114.9551 | 470678.9600 | 4094.45986 2014-06-10 09:02:00 | 4095.02000 | 4096.50000 | 4093.98000 | 4096.50000 | 73.7440 | 301988.9700 | 4095.10007 2014-06-10 09:03:00 | 4096.50000 | 4101.95000 | 4096.22000 | 4101.15000 | 48.5111 | 198874.4700 | 4099.57001 2014-06-10 09:04:00 | 4101.95000 | 4104.53000 | 4101.18000 | 4102.02000 | 78.4009 | 321701.0500 | 4103.28002 2014-06-10 09:05:00 | 4102.02000 | 4102.02000 | 4098.28000 | 4100.45000 | 80.9110 | 331828.2900 | 4101.15002 2014-06-10 09:06:00 | 4101.73000 | 4102.19000 | 4098.00000 | 4102.00000 | 75.5071 | 309679.3700 | 4101.32995 2014-06-10 09:07:00 | 4100.42000 | 4102.00000 | 4098.22000 | 4098.34000 | 64.9990 | 266467.8600 | 4099.56998 2014-06-10 09:08:00 | 4098.45000 | 4100.00000 | 4096.00000 | 4097.91000 | 71.1381 | 291497.4200 | 4097.62997 2014-06-10 09:09:00 | 4097.91000 | 4098.00000 | 4095.00000 | 4097.18000 | 45.9000 | 188011.7200 | 4096.12000 2014-06-10 09:10:00 | 4097.18000 | 4099.12000 | 4097.09000 | 4097.09000 | 31.3680 | 128553.4500 | 4098.23998 2014-06-10 09:11:00 | 4096.99000 | 4100.00000 | 4096.99000 | 4100.00000 | 22.1670 | 90851.7600 | 4098.50998 2014-06-10 09:12:00 | 4098.16000 | 4101.07000 | 4098.16000 | 4099.94000 | 51.1760 | 209809.9300 | 4099.76995 2014-06-10 09:13:00 | 4099.02000 | 4099.02000 | 4096.07000 | 4098.46000 | 77.4059 | 317216.4400 | 4098.08992 2014-06-10 09:14:00 | 4098.48000 | 4098.48000 | 4097.05000 | 4098.22000 | 14.6850 | 60181.0100 | 4098.12998 2014-06-10 09:15:00 | 4098.20000 | 4098.25000 | 4098.00000 | 4098.21000 | 18.0050 | 73786.4200 | 4098.10998 2014-06-10 09:16:00 | 4098.23000 | 4098.23000 | 4097.02000 | 4097.22000 | 11.3020 | 46313.7900 | 4097.84001 2014-06-10 09:17:00 | 4097.02000 | 4097.33000 | 4092.00000 | 4092.56000 | 26.6850 | 109289.7700 | 4095.54997 2014-06-10 09:18:00 | 4092.59000 | 4094.98000 | 4092.23000 | 4093.49000 | 10.3430 | 42343.4600 | 4093.92001 2014-06-10 09:19:00 | 4092.30000 | 4093.25000 | 4092.01000 | 4092.82000 | 80.2870 | 328587.5000 | 4092.65994 2014-06-10 09:20:00 | 4092.82000 | 4095.00000 | 4092.82000 | 4094.33000 | 23.8240 | 97532.7900 | 4093.89002 2014-06-10 09:21:00 | 4094.24000 | 4095.16000 | 4093.08000 | 4093.08000 | 44.5660 | 182453.9600 | 4094.01996 2014-06-10 09:22:00 | 4093.13000 | 4093.96000 | 4093.00000 | 4093.10000 | 16.3190 | 66799.4300 | 4093.35000 2014-06-10 09:23:00 | 4093.00000 | 4097.55000 | 4092.30000 | 4096.02000 | 31.3460 | 128322.2600 | 4093.73997 2014-06-10 09:24:00 | 4094.40000 | 4095.30000 | 4093.33000 | 4093.80000 | 23.7440 | 97213.9400 | 4094.25002 2014-06-10 09:25:00 | 4094.71000 | 4094.71000 | 4093.03000 | 4093.49000 | 12.1270 | 49642.9200 | 4093.58999 2014-06-10 09:26:00 | 4093.67000 | 4095.33000 | 4093.67000 | 4094.94000 | 24.6780 | 101057.4900 | 4095.03999 2014-06-10 09:27:00 | 4093.82000 | 4093.82000 | 4089.03000 | 4089.56000 | 108.0009 | 441829.5000 | 4090.98002 2014-06-10 09:28:00 | 4089.58000 | 4090.04000 | 4085.91000 | 4085.92000 | 110.5281 | 451814.6200 | 4087.77995 2014-06-10 09:29:00 | 4085.88000 | 4089.56000 | 4085.35000 | 4089.56000 | 60.6299 | 247781.1800 | 4086.78000 2014-06-10 09:30:00 | 4090.00000 | 4091.29000 | 4088.97000 | 4089.92000 | 63.0960 | 258053.7900 | 4089.85994 2014-06-10 09:31:00 | 4089.88000 | 4093.00000 | 4089.00000 | 4091.00000 | 77.4580 | 316909.1600 | 4091.36996 2014-06-10 09:32:00 | 4090.02000 | 4092.97000 | 4088.83000 | 4088.83000 | 61.2560 | 250581.0000 | 4090.71994 2014-06-10 09:33:00 | 4088.83000 | 4089.76000 | 4086.03000 | 4087.93000 | 34.3790 | 140546.2500 | 4088.13999 2014-06-10 09:34:00 | 4087.89000 | 4087.89000 | 4085.33000 | 4085.97000 | 53.8770 | 220147.6900 | 4086.11996 2014-06-10 09:35:00 | 4086.02000 | 4086.06000 | 4085.33000 | 4085.35000 | 84.6450 | 345851.9000 | 4085.90990 2014-06-10 09:36:00 | 4085.35000 | 4085.93000 | 4084.00000 | 4084.00000 | 93.0430 | 380082.5000 | 4085.02007 2014-06-10 09:37:00 | 4084.02000 | 4085.97000 | 4083.80000 | 4084.00000 | 50.3339 | 205591.5300 | 4084.55005 2014-06-10 09:38:00 | 4084.44000 | 4088.16000 | 4083.56000 | 4087.00000 | 64.6111 | 263984.6700 | 4085.75002 2014-06-10 09:39:00 | 4087.86000 | 4089.04000 | 4086.86000 | 4089.03000 | 38.0100 | 155383.9700 | 4087.98000 2014-06-10 09:40:00 | 4089.03000 | 4091.44000 | 4085.92000 | 4088.50000 | 96.4920 | 394494.9400 | 4088.37005 2014-06-10 09:41:00 | 4088.05000 | 4089.98000 | 4086.44000 | 4089.09000 | 39.5260 | 161627.2200 | 4089.13996 2014-06-10 09:42:00 | 4089.03000 | 4092.00000 | 4086.84000 | 4091.60000 | 89.1581 | 364621.7400 | 4089.60996 2014-06-10 09:43:00 | 4091.60000 | 4091.60000 | 4087.00000 | 4090.00000 | 61.0291 | 249589.9700 | 4089.68999 2014-06-10 09:44:00 | 4089.50000 | 4089.50000 | 4085.00000 | 4087.43000 | 47.0499 | 192306.7900 | 4087.29000 2014-06-10 09:45:00 | 4087.38000 | 4090.00000 | 4087.31000 | 4089.72000 | 26.9410 | 110146.9900 | 4088.45001 2014-06-10 09:46:00 | 4089.00000 | 4090.00000 | 4088.70000 | 4088.70000 | 39.2570 | 160543.3400 | 4089.54997 2014-06-10 09:47:00 | 4088.70000 | 4089.72000 | 4086.51000 | 4088.66000 | 95.2100 | 389265.2700 | 4088.49000 2014-06-10 09:48:00 | 4089.69000 | 4090.99000 | 4088.00000 | 4089.90000 | 19.7990 | 80967.6200 | 4089.48000 2014-06-10 09:49:00 | 4088.43000 | 4089.76000 | 4088.34000 | 4089.42000 | 11.5800 | 47352.7300 | 4089.18000 2014-06-10 09:50:00 | 4089.44000 | 4091.66000 | 4088.56000 | 4091.12000 | 66.4810 | 271941.9800 | 4090.52002 2014-06-10 09:51:00 | 4091.12000 | 4091.60000 | 4090.00000 | 4090.12000 | 50.6940 | 207359.0600 | 4090.41005 2014-06-10 09:52:00 | 4090.12000 | 4091.08000 | 4090.06000 | 4090.06000 | 45.9791 | 188063.5100 | 4090.19999 2014-06-10 09:53:00 | 4090.06000 | 4090.07000 | 4089.42000 | 4090.02000 | 15.2840 | 62508.7500 | 4089.82001 2014-06-10 09:54:00 | 4090.02000 | 4091.08000 | 4090.00000 | 4090.20000 | 16.8300 | 68837.9900 | 4090.20000 2014-06-10 09:55:00 | 4090.42000 | 4092.91000 | 4090.42000 | 4092.15000 | 87.6490 | 358606.2500 | 4091.38998 2014-06-10 09:56:00 | 4092.98000 | 4095.96000 | 4092.17000 | 4095.07000 | 88.9279 | 364123.4200 | 4094.58996 2014-06-10 09:57:00 | 4093.10000 | 4096.75000 | 4093.10000 | 4096.00000 | 55.2410 | 226243.3800 | 4095.57001 2014-06-10 09:58:00 | 4096.03000 | 4097.52000 | 4095.56000 | 4095.56000 | 88.6229 | 363043.7400 | 4096.50006 2014-06-10 09:59:00 | 4095.58000 | 4097.48000 | 4092.99000 | 4095.03000 | 34.1740 | 139936.2300 | 4094.82003 2014-06-10 10:00:00 | 4095.91000 | 4095.91000 | 4092.00000 | 4092.32000 | 15.5520 | 63668.4900 | 4093.91001 2014-06-10 10:01:00 | 4092.30000 | 4093.65000 | 4091.95000 | 4091.98000 | 29.1350 | 119245.2100 | 4092.84996 2014-06-10 10:02:00 | 4091.17000 | 4092.05000 | 4091.01000 | 4091.15000 | 31.0550 | 127072.6200 | 4091.85996 2014-06-10 10:03:00 | 4091.76000 | 4092.66000 | 4091.64000 | 4092.66000 | 9.6780 | 39601.6300 | 4091.92000 2014-06-10 10:04:00 | 4092.04000 | 4092.06000 | 4091.07000 | 4091.07000 | 8.5270 | 34891.7400 | 4091.90999 2014-06-10 10:05:00 | 4091.94000 | 4091.94000 | 4091.09000 | 4091.09000 | 5.9280 | 24254.4800 | 4091.51000 2014-06-10 10:06:00 | 4091.44000 | 4092.06000 | 4091.33000 | 4091.33000 | 8.9060 | 36438.6500 | 4091.46999 2014-06-10 10:07:00 | 4092.37000 | 4092.37000 | 4091.18000 | 4092.02000 | 49.1741 | 201207.4700 | 4091.74005 2014-06-10 10:08:00 | 4092.37000 | 4094.00000 | 4092.37000 | 4093.11000 | 3.5760 | 14635.8700 | 4092.80000 2014-06-10 10:09:00 | 4093.11000 | 4095.63000 | 4093.00000 | 4093.60000 | 55.5670 | 227524.6700 | 4094.59996 2014-06-10 10:10:00 | 4093.50000 | 4094.41000 | 4092.06000 | 4092.37000 | 32.4600 | 132866.6600 | 4093.24000 2014-06-10 10:11:00 | 4092.37000 | 4092.92000 | 4092.35000 | 4092.48000 | 6.3690 | 26064.6700 | 4092.43000 2014-06-10 10:12:00 | 4092.46000 | 4093.50000 | 4092.00000 | 4093.50000 | 46.4230 | 189980.9000 | 4092.39003 2014-06-10 10:13:00 | 4093.92000 | 4094.49000 | 4092.28000 | 4092.88000 | 12.9750 | 53113.7500 | 4093.54998 2014-06-10 10:14:00 | 4092.92000 | 4093.50000 | 4092.92000 | 4093.50000 | 8.2150 | 33624.9200 | 4093.10999 2014-06-10 10:15:00 | 4093.50000 | 4093.50000 | 4092.55000 | 4092.82000 | 12.5170 | 51231.1700 | 4092.92999 2014-06-10 10:16:00 | 4092.55000 | 4092.84000 | 4092.50000 | 4092.66000 | 6.2130 | 25427.2500 | 4092.59000 2014-06-10 10:17:00 | 4092.66000 | 4092.68000 | 4092.02000 | 4092.02000 | 5.2360 | 21428.3500 | 4092.49999 2014-06-10 10:18:00 | 4092.02000 | 4092.46000 | 4091.24000 | 4091.28000 | 29.5760 | 121024.2000 | 4091.96997 2014-06-10 10:19:00 | 4091.30000 | 4092.30000 | 4091.30000 | 4091.32000 | 45.1970 | 184936.5200 | 4091.78997 2014-06-10 10:20:00 | 4091.31000 | 4091.58000 | 4091.01000 | 4091.01000 | 22.9760 | 93996.3300 | 4091.06998 2014-06-10 10:21:00 | 4091.50000 | 4091.50000 | 4090.00000 | 4090.00000 | 13.8910 | 56822.4700 | 4090.60000 2014-06-10 10:22:00 | 4090.00000 | 4090.28000 | 4089.40000 | 4089.40000 | 19.1780 | 78435.2900 | 4089.85999 2014-06-10 10:23:00 | 4089.42000 | 4089.42000 | 4089.04000 | 4089.04000 | 15.4440 | 63156.2100 | 4089.37002 2014-06-10 10:24:00 | 4089.35000 | 4089.40000 | 4085.00000 | 4085.00000 | 69.1640 | 282685.1200 | 4087.17007 2014-06-10 10:25:00 | 4087.91000 | 4088.00000 | 4086.00000 | 4087.51000 | 43.0750 | 176056.2400 | 4087.19995 2014-06-10 10:26:00 | 4086.90000 | 4089.40000 | 4086.72000 | 4087.25000 | 21.6870 | 88648.2900 | 4087.61998 2014-06-10 10:27:00 | 4087.94000 | 4088.60000 | 4085.92000 | 4086.94000 | 22.8630 | 93437.5700 | 4086.85002 2014-06-10 10:28:00 | 4086.00000 | 4086.76000 | 4085.07000 | 4085.87000 | 29.4250 | 120231.8500 | 4086.03996 2014-06-10 10:29:00 | 4085.87000 | 4086.50000 | 4084.02000 | 4085.00000 | 24.0840 | 98389.4700 | 4085.26002 2014-06-10 10:30:00 | 4086.47000 | 4087.00000 | 4085.15000 | 4086.93000 | 16.6480 | 68032.1500 | 4086.50999 2014-06-10 10:31:00 | 4086.93000 | 4088.00000 | 4085.17000 | 4088.00000 | 63.2300 | 258388.9500 | 4086.49000 2014-06-10 10:32:00 | 4088.02000 | 4088.72000 | 4087.00000 | 4087.00000 | 35.4100 | 144743.7000 | 4087.65000 2014-06-10 10:33:00 | 4087.50000 | 4088.78000 | 4086.90000 | 4087.11000 | 29.4090 | 120207.7800 | 4087.44999 2014-06-10 10:34:00 | 4088.08000 | 4088.31000 | 4086.20000 | 4087.34000 | 6.7020 | 27393.5200 | 4087.36000 2014-06-10 10:35:00 | 4087.30000 | 4087.32000 | 4086.08000 | 4086.10000 | 9.3070 | 38033.6800 | 4086.56999 2014-06-10 10:36:00 | 4086.97000 | 4086.97000 | 4085.07000 | 4085.07000 | 21.2500 | 86818.1400 | 4085.56000 2014-06-10 10:37:00 | 4085.10000 | 4086.17000 | 4082.56000 | 4082.56000 | 50.7220 | 207181.9300 | 4084.66002 2014-06-10 10:38:00 | 4082.24000 | 4085.40000 | 4081.31000 | 4082.82000 | 26.0560 | 106371.3600 | 4082.40997 2014-06-10 10:39:00 | 4082.35000 | 4084.74000 | 4081.98000 | 4083.03000 | 35.1170 | 143382.7200 | 4082.99997 2014-06-10 10:40:00 | 4083.03000 | 4083.03000 | 4081.01000 | 4081.74000 | 28.7150 | 117221.8600 | 4082.24996 2014-06-10 10:41:00 | 4081.72000 | 4085.00000 | 4080.00000 | 4081.00000 | 85.7350 | 349889.5900 | 4081.05989 2014-06-10 10:42:00 | 4080.32000 | 4081.55000 | 4077.66000 | 4079.75000 | 97.5890 | 398086.1100 | 4079.20998 2014-06-10 10:43:00 | 4079.75000 | 4082.02000 | 4079.01000 | 4082.02000 | 46.6110 | 190197.1500 | 4080.52001 2014-06-10 10:44:00 | 4082.03000 | 4082.03000 | 4080.03000 | 4080.97000 | 35.5080 | 144919.8400 | 4081.32998 2014-06-10 10:45:00 | 4080.75000 | 4081.50000 | 4078.70000 | 4079.33000 | 83.3529 | 340084.1500 | 4080.05006 2014-06-10 10:46:00 | 4081.00000 | 4081.90000 | 4080.45000 | 4080.60000 | 29.2390 | 119323.2400 | 4080.95999 2014-06-10 10:47:00 | 4080.02000 | 4080.60000 | 4078.39000 | 4078.69000 | 59.6420 | 243320.4500 | 4079.68003 2014-06-10 10:48:00 | 4079.00000 | 4080.06000 | 4078.96000 | 4080.04000 | 21.8440 | 89113.2900 | 4079.53002 2014-06-10 10:49:00 | 4080.02000 | 4080.02000 | 4075.86000 | 4076.00000 | 88.5009 | 360796.9000 | 4076.76002 2014-06-10 10:50:00 | 4077.74000 | 4080.00000 | 4076.30000 | 4079.95000 | 7.4500 | 30389.7900 | 4079.17000 2014-06-10 10:51:00 | 4079.95000 | 4083.94000 | 4079.91000 | 4082.61000 | 68.3890 | 279147.4700 | 4081.75998 2014-06-10 10:52:00 | 4082.61000 | 4082.61000 | 4080.28000 | 4081.74000 | 59.1090 | 241226.3100 | 4081.03999 2014-06-10 10:53:00 | 4081.66000 | 4082.70000 | 4080.92000 | 4082.70000 | 30.9500 | 126328.1200 | 4081.68000 2014-06-10 10:54:00 | 4082.07000 | 4084.41000 | 4081.74000 | 4083.90000 | 29.0860 | 118751.1500 | 4082.75997 2014-06-10 10:55:00 | 4085.00000 | 4085.96000 | 4084.06000 | 4085.00000 | 39.3940 | 160944.9300 | 4085.52004 2014-06-10 10:56:00 | 4084.96000 | 4085.87000 | 4082.70000 | 4082.70000 | 54.3711 | 222067.1600 | 4084.29001 2014-06-10 10:57:00 | 4082.70000 | 4083.73000 | 4080.97000 | 4080.99000 | 38.4200 | 156827.7100 | 4081.93000 2014-06-10 10:58:00 | 4080.99000 | 4082.00000 | 4080.00000 | 4082.00000 | 16.3120 | 66567.8600 | 4080.91001 2014-06-10 10:59:00 | 4081.17000 | 4085.70000 | 4081.17000 | 4084.23000 | 80.5340 | 328846.7200 | 4083.33008 2014-06-10 11:00:00 | 4084.79000 | 4086.04000 | 4083.42000 | 4086.04000 | 71.0671 | 290283.4000 | 4084.63995 2014-06-10 11:01:00 | 4086.04000 | 4086.04000 | 4082.00000 | 4082.00000 | 35.2120 | 143795.2000 | 4083.70002 2014-06-10 11:02:00 | 4082.00000 | 4083.72000 | 4081.24000 | 4082.28000 | 9.9550 | 40636.6500 | 4082.02999 2014-06-10 11:03:00 | 4083.43000 | 4083.63000 | 4082.25000 | 4083.63000 | 35.3800 | 144461.6300 | 4083.14000 2014-06-10 11:04:00 | 4083.63000 | 4083.95000 | 4082.62000 | 4083.95000 | 16.9960 | 69406.4800 | 4083.69998 2014-06-10 11:05:00 | 4083.95000 | 4084.38000 | 4081.22000 | 4081.22000 | 75.5211 | 308360.8900 | 4083.11002 2014-06-10 11:06:00 | 4082.54000 | 4082.54000 | 4081.03000 | 4081.05000 | 11.8680 | 48440.6600 | 4081.61999 2014-06-10 11:07:00 | 4081.05000 | 4081.54000 | 4080.50000 | 4080.82000 | 14.2200 | 58029.7600 | 4080.85000 2014-06-10 11:08:00 | 4080.84000 | 4082.22000 | 4080.47000 | 4082.22000 | 23.2570 | 94916.2600 | 4081.18998 2014-06-10 11:09:00 | 4081.93000 | 4082.00000 | 4081.93000 | 4082.00000 | 5.5070 | 22479.4400 | 4081.98000 2014-06-10 11:10:00 | 4082.00000 | 4082.28000 | 4081.23000 | 4082.28000 | 7.8400 | 32002.9400 | 4082.01000 2014-06-10 11:11:00 | 4082.31000 | 4083.61000 | 4081.94000 | 4083.52000 | 9.9430 | 40597.3200 | 4083.01001 2014-06-10 11:12:00 | 4083.02000 | 4085.02000 | 4082.52000 | 4085.00000 | 42.1450 | 172133.2100 | 4084.30995 2014-06-10 11:13:00 | 4085.02000 | 4090.97000 | 4085.02000 | 4089.45000 | 98.0141 | 400758.8900 | 4088.79010 2014-06-10 11:14:00 | 4090.57000 | 4090.57000 | 4086.29000 | 4087.04000 | 73.0721 | 298790.8900 | 4088.99004 2014-06-10 11:15:00 | 4087.06000 | 4090.04000 | 4086.50000 | 4087.02000 | 80.2910 | 328247.1500 | 4088.22002 2014-06-10 11:16:00 | 4087.02000 | 4089.97000 | 4087.02000 | 4088.00000 | 27.4870 | 112361.3000 | 4087.79998 2014-06-10 11:17:00 | 4088.02000 | 4088.02000 | 4085.00000 | 4087.14000 | 39.8450 | 162845.1300 | 4086.96995 2014-06-10 11:18:00 | 4087.14000 | 4088.98000 | 4087.02000 | 4088.06000 | 38.9200 | 159103.0100 | 4087.95000 2014-06-10 11:19:00 | 4088.02000 | 4088.95000 | 4086.39000 | 4088.05000 | 39.7670 | 162552.3400 | 4087.61997 2014-06-10 11:20:00 | 4088.02000 | 4088.96000 | 4086.10000 | 4087.02000 | 40.9840 | 167516.3400 | 4087.36004 2014-06-10 11:21:00 | 4087.02000 | 4088.44000 | 4086.18000 | 4088.44000 | 19.6650 | 80383.4400 | 4087.63998 2014-06-10 11:22:00 | 4088.98000 | 4089.00000 | 4087.96000 | 4087.96000 | 18.4790 | 75552.6400 | 4088.57000 2014-06-10 11:23:00 | 4087.96000 | 4092.00000 | 4087.00000 | 4091.00000 | 59.8840 | 244908.6600 | 4089.72006 2014-06-10 11:24:00 | 4092.22000 | 4096.20000 | 4091.55000 | 4096.02000 | 108.8170 | 445456.7300 | 4093.62992 2014-06-10 11:25:00 | 4096.70000 | 4099.00000 | 4094.93000 | 4094.99000 | 73.7000 | 301917.9300 | 4096.58000 2014-06-10 11:26:00 | 4094.99000 | 4096.13000 | 4093.51000 | 4094.86000 | 61.5360 | 251992.4500 | 4095.03994 2014-06-10 11:27:00 | 4094.68000 | 4094.93000 | 4093.98000 | 4094.02000 | 57.2059 | 234219.4200 | 4094.31994 2014-06-10 11:28:00 | 4094.54000 | 4099.00000 | 4094.00000 | 4096.24000 | 76.4731 | 313258.8700 | 4096.33006 2014-06-10 11:29:00 | 4096.67000 | 4099.00000 | 4096.67000 | 4098.02000 | 60.9011 | 249580.5100 | 4098.13002 2014-06-10 11:30:00 | 4098.00000 | 4099.00000 | 4096.34000 | 4096.50000 | 43.9760 | 180209.5400 | 4097.90996 2014-06-10 11:31:00 | 4097.80000 | 4097.80000 | 4095.30000 | 4096.34000 | 77.4970 | 317438.7500 | 4096.13994 2014-06-10 11:32:00 | 4096.37000 | 4096.52000 | 4094.00000 | 4094.00000 | 46.2340 | 189347.0700 | 4095.41004 2014-06-10 11:33:00 | 4094.02000 | 4095.10000 | 4092.97000 | 4094.85000 | 159.7920 | 654180.4700 | 4093.95008 2014-06-10 11:34:00 | 4094.87000 | 4094.88000 | 4091.00000 | 4092.00000 | 124.0879 | 507833.3000 | 4092.52994 2014-06-10 11:35:00 | 4092.66000 | 4093.81000 | 4091.01000 | 4091.01000 | 57.5750 | 235635.4300 | 4092.66993 2014-06-10 11:36:00 | 4091.50000 | 4092.23000 | 4090.10000 | 4092.13000 | 97.8501 | 400300.7400 | 4090.96000 2014-06-10 11:37:00 | 4092.66000 | 4093.00000 | 4092.02000 | 4093.00000 | 9.1980 | 37643.7500 | 4092.60000 2014-06-10 11:38:00 | 4093.10000 | 4095.62000 | 4091.01000 | 4093.89000 | 57.7680 | 236487.1900 | 4093.73997 2014-06-10 11:39:00 | 4093.89000 | 4096.00000 | 4092.73000 | 4093.68000 | 26.4160 | 108146.5700 | 4093.97997 2014-06-10 11:40:00 | 4093.73000 | 4094.98000 | 4093.73000 | 4094.98000 | 2.2360 | 9154.8500 | 4094.30000 2014-06-10 11:41:00 | 4094.10000 | 4094.71000 | 4093.03000 | 4094.00000 | 14.9120 | 61050.9000 | 4094.08001 2014-06-10 11:42:00 | 4093.98000 | 4093.98000 | 4093.98000 | 4093.98000 | 1.9710 | 8069.2300 | 4093.98000 2014-06-10 11:43:00 | 4093.93000 | 4095.00000 | 4093.89000 | 4094.82000 | 36.5980 | 149834.6000 | 4094.06998 2014-06-10 11:44:00 | 4094.06000 | 4094.62000 | 4093.15000 | 4094.00000 | 22.3900 | 91664.9000 | 4094.01000 2014-06-10 11:45:00 | 4094.00000 | 4095.06000 | 4093.96000 | 4095.06000 | 28.1630 | 115314.7000 | 4094.55002 2014-06-10 11:46:00 | 4095.04000 | 4096.68000 | 4094.04000 | 4096.68000 | 19.0940 | 78199.4100 | 4095.50002 2014-06-10 11:47:00 | 4096.68000 | 4101.97000 | 4096.67000 | 4100.03000 | 142.3929 | 583645.7500 | 4098.84010 2014-06-10 11:48:00 | 4100.01000 | 4100.01000 | 4097.95000 | 4097.97000 | 68.2390 | 279741.0800 | 4099.42998 2014-06-10 11:49:00 | 4097.99000 | 4098.00000 | 4095.79000 | 4095.79000 | 29.4980 | 120869.3700 | 4097.53999 2014-06-10 11:50:00 | 4095.79000 | 4097.94000 | 4095.00000 | 4096.14000 | 30.6270 | 125439.3900 | 4095.70998 2014-06-10 11:51:00 | 4096.14000 | 4096.25000 | 4096.07000 | 4096.07000 | 13.2850 | 54418.2800 | 4096.21998 2014-06-10 11:52:00 | 4096.07000 | 4096.07000 | 4095.00000 | 4095.08000 | 43.2000 | 176920.0300 | 4095.37000 2014-06-10 11:53:00 | 4095.08000 | 4097.47000 | 4095.08000 | 4095.80000 | 43.7010 | 179013.1000 | 4096.32001 2014-06-10 11:54:00 | 4095.76000 | 4096.76000 | 4095.18000 | 4096.19000 | 9.8320 | 40271.8200 | 4095.99000 2014-06-10 11:55:00 | 4095.89000 | 4095.90000 | 4095.20000 | 4095.52000 | 9.3110 | 38131.8200 | 4095.35000 2014-06-10 11:56:00 | 4095.32000 | 4095.32000 | 4095.00000 | 4095.00000 | 25.9680 | 106340.8800 | 4095.06999 2014-06-10 11:57:00 | 4094.12000 | 4094.96000 | 4094.00000 | 4094.00000 | 16.9610 | 69441.0400 | 4094.16000 2014-06-10 11:58:00 | 4094.65000 | 4094.94000 | 4093.96000 | 4094.22000 | 43.3520 | 177489.5900 | 4094.15002 2014-06-10 11:59:00 | 4094.38000 | 4095.02000 | 4094.36000 | 4094.98000 | 11.5120 | 47138.2000 | 4094.70001 2014-06-10 12:00:00 | 4094.98000 | 4095.00000 | 4093.54000 | 4095.00000 | 28.8910 | 118282.4300 | 4094.09001 2014-06-10 12:01:00 | 4095.00000 | 4098.00000 | 4094.92000 | 4098.00000 | 19.4130 | 79532.5800 | 4096.87001 2014-06-10 12:02:00 | 4096.00000 | 4097.46000 | 4095.23000 | 4096.26000 | 18.5850 | 76129.3000 | 4096.27998 2014-06-10 12:03:00 | 4097.00000 | 4097.01000 | 4096.00000 | 4096.75000 | 12.5380 | 51364.8900 | 4096.73999 2014-06-10 12:04:00 | 4095.25000 | 4096.47000 | 4095.25000 | 4095.98000 | 11.4700 | 46981.8300 | 4096.06000 2014-06-10 12:05:00 | 4095.98000 | 4096.00000 | 4095.10000 | 4095.10000 | 9.6570 | 39553.9100 | 4095.87999 2014-06-10 12:06:00 | 4094.39000 | 4095.82000 | 4094.39000 | 4094.71000 | 19.0290 | 77924.0700 | 4095.02000 2014-06-10 12:07:00 | 4095.17000 | 4096.00000 | 4094.88000 | 4095.63000 | 12.3850 | 50725.3700 | 4095.70998 2014-06-10 12:08:00 | 4095.04000 | 4096.02000 | 4094.27000 | 4094.94000 | 58.5780 | 239878.2100 | 4095.01997 2014-06-10 12:09:00 | 4094.88000 | 4096.02000 | 4094.87000 | 4095.93000 | 14.5390 | 59549.9300 | 4095.88000 2014-06-10 12:10:00 | 4095.06000 | 4095.69000 | 4095.03000 | 4095.53000 | 6.5840 | 26962.7700 | 4095.20001 2014-06-10 12:11:00 | 4095.51000 | 4096.02000 | 4095.18000 | 4095.18000 | 19.3390 | 79204.7200 | 4095.60000 2014-06-10 12:12:00 | 4095.64000 | 4096.02000 | 4095.02000 | 4095.10000 | 45.0420 | 184474.0200 | 4095.60002 2014-06-10 12:13:00 | 4095.16000 | 4095.58000 | 4094.89000 | 4094.89000 | 21.8290 | 89390.6200 | 4095.03999 2014-06-10 12:14:00 | 4094.96000 | 4094.96000 | 4094.02000 | 4094.02000 | 6.2470 | 25576.2400 | 4094.16000 2014-06-10 12:15:00 | 4094.00000 | 4094.05000 | 4093.00000 | 4093.00000 | 28.9330 | 118433.5100 | 4093.37002 2014-06-10 12:16:00 | 4093.02000 | 4093.02000 | 4088.52000 | 4089.96000 | 100.3909 | 410681.0800 | 4090.82002 2014-06-10 12:17:00 | 4089.96000 | 4092.91000 | 4088.72000 | 4091.95000 | 25.5630 | 104562.2800 | 4090.38002 2014-06-10 12:18:00 | 4091.92000 | 4093.18000 | 4091.00000 | 4092.05000 | 19.2050 | 78583.4500 | 4091.82002 2014-06-10 12:19:00 | 4090.72000 | 4092.16000 | 4090.40000 | 4092.00000 | 28.1600 | 115214.6700 | 4091.43000 2014-06-10 12:20:00 | 4091.42000 | 4091.99000 | 4090.98000 | 4090.99000 | 16.1640 | 66133.3200 | 4091.40002 2014-06-10 12:21:00 | 4091.04000 | 4091.95000 | 4088.00000 | 4091.04000 | 35.4970 | 145170.5800 | 4089.65997 2014-06-10 12:22:00 | 4091.14000 | 4092.00000 | 4091.14000 | 4092.00000 | 19.4880 | 79740.0000 | 4091.74999 2014-06-10 12:23:00 | 4091.99000 | 4092.04000 | 4091.96000 | 4092.02000 | 20.2650 | 82924.4600 | 4091.99998 2014-06-10 12:24:00 | 4092.02000 | 4092.05000 | 4091.16000 | 4091.54000 | 8.9900 | 36784.6000 | 4091.72000 2014-06-10 12:25:00 | 4092.28000 | 4093.08000 | 4092.28000 | 4093.08000 | 25.9290 | 106117.3700 | 4092.60999 2014-06-10 12:26:00 | 4092.31000 | 4093.08000 | 4092.31000 | 4092.31000 | 8.7310 | 35734.2000 | 4092.80000 2014-06-10 12:27:00 | 4093.06000 | 4093.06000 | 4093.06000 | 4093.06000 | 0.0500 | 204.6500 | 4093.06000 2014-06-10 12:28:00 | 4092.22000 | 4094.00000 | 4092.22000 | 4093.99000 | 24.7820 | 101444.3000 | 4093.47001 2014-06-10 12:29:00 | 4093.99000 | 4093.99000 | 4092.19000 | 4093.26000 | 45.1250 | 184720.8700 | 4093.53994 2014-06-10 12:30:00 | 4093.24000 | 4093.62000 | 4088.10000 | 4090.30000 | 120.3200 | 492384.3800 | 4092.29000 2014-06-10 12:31:00 | 4090.10000 | 4090.23000 | 4089.04000 | 4089.20000 | 14.5640 | 59562.7700 | 4089.73001 2014-06-10 12:32:00 | 4089.20000 | 4089.36000 | 4087.94000 | 4088.89000 | 34.0120 | 139056.5200 | 4088.45002 2014-06-10 12:33:00 | 4089.19000 | 4089.20000 | 4088.20000 | 4088.56000 | 11.6740 | 47735.7700 | 4089.07001 2014-06-10 12:34:00 | . | . | . | . | . | . | . 2014-06-10 12:35:00 | 4088.82000 | 4091.24000 | 4088.80000 | 4089.80000 | 10.5120 | 42991.3700 | 4089.74001 2014-06-10 12:36:00 | 4089.88000 | 4090.99000 | 4089.58000 | 4089.70000 | 62.8730 | 257173.3200 | 4090.36005 2014-06-10 12:37:00 | 4089.64000 | 4089.66000 | 4089.05000 | 4089.53000 | 4.4940 | 18378.4700 | 4089.56000 2014-06-10 12:38:00 | 4089.53000 | 4091.48000 | 4089.51000 | 4091.48000 | 15.3240 | 62688.8500 | 4090.89002 2014-06-10 12:39:00 | 4090.98000 | 4091.05000 | 4090.47000 | 4090.85000 | 4.5330 | 18543.9800 | 4090.88000 2014-06-10 12:40:00 | 4090.86000 | 4091.03000 | 4090.04000 | 4091.01000 | 12.4110 | 50771.6900 | 4090.86000 2014-06-10 12:41:00 | 4090.49000 | 4092.75000 | 4090.49000 | 4092.00000 | 45.5580 | 186409.0600 | 4091.68998 2014-06-10 12:42:00 | 4092.00000 | 4093.07000 | 4091.50000 | 4091.95000 | 34.6870 | 141945.5700 | 4092.17997 2014-06-10 12:43:00 | 4090.64000 | 4090.67000 | 4090.53000 | 4090.53000 | 0.1810 | 740.4000 | 4090.62000 2014-06-10 12:44:00 | 4090.52000 | 4091.24000 | 4090.00000 | 4090.11000 | 76.8950 | 314563.5000 | 4090.81991 2014-06-10 12:45:00 | 4090.16000 | 4090.16000 | 4089.89000 | 4090.13000 | 23.1790 | 94802.4300 | 4090.00999 2014-06-10 12:46:00 | 4089.53000 | 4091.51000 | 4089.07000 | 4089.99000 | 24.6240 | 100718.3100 | 4090.25002 2014-06-10 12:47:00 | 4089.71000 | 4090.30000 | 4089.08000 | 4089.44000 | 13.8850 | 56784.7700 | 4089.64998 2014-06-10 12:48:00 | 4089.64000 | 4089.74000 | 4089.00000 | 4089.02000 | 17.3020 | 70754.7800 | 4089.40001 2014-06-10 12:49:00 | 4089.02000 | 4089.02000 | 4088.17000 | 4088.27000 | 3.7780 | 15447.6600 | 4088.85000 2014-06-10 12:50:00 | 4088.48000 | 4088.51000 | 4086.92000 | 4086.92000 | 15.4050 | 62970.7300 | 4087.67998 2014-06-10 12:51:00 | 4086.92000 | 4086.92000 | 4082.01000 | 4084.84000 | 76.1640 | 311076.4800 | 4084.30007 2014-06-10 12:52:00 | 4085.62000 | 4087.00000 | 4084.91000 | 4086.96000 | 70.7650 | 289126.0700 | 4085.71991 2014-06-10 12:53:00 | 4087.15000 | 4087.75000 | 4085.35000 | 4085.95000 | 81.7229 | 333949.2400 | 4086.36006 2014-06-10 12:54:00 | 4085.64000 | 4085.70000 | 4084.96000 | 4084.96000 | 15.4820 | 63248.5400 | 4085.30001 2014-06-10 12:55:00 | 4084.86000 | 4084.86000 | 4081.99000 | 4081.99000 | 72.8750 | 297527.6000 | 4082.70991 2014-06-10 12:56:00 | 4081.99000 | 4081.99000 | 4080.00000 | 4081.92000 | 132.8840 | 542267.7100 | 4080.76013 2014-06-10 12:57:00 | 4081.27000 | 4084.00000 | 4081.27000 | 4083.37000 | 17.5840 | 71790.8000 | 4082.73002 2014-06-10 12:58:00 | 4083.19000 | 4084.19000 | 4082.29000 | 4082.29000 | 32.5200 | 132803.7900 | 4083.76000 2014-06-10 12:59:00 | 4082.53000 | 4084.98000 | 4082.53000 | 4084.98000 | 23.3440 | 95341.4200 | 4084.19002 2014-06-10 13:00:00 | 4084.98000 | 4086.00000 | 4084.98000 | 4086.00000 | 17.1000 | 69858.4600 | 4085.29000 2014-06-10 13:01:00 | 4085.34000 | 4086.92000 | 4084.98000 | 4086.92000 | 28.9340 | 118225.5000 | 4086.04003 2014-06-10 13:02:00 | 4087.00000 | 4088.04000 | 4086.29000 | 4086.55000 | 44.7910 | 183077.2100 | 4087.37001 2014-06-10 13:03:00 | 4087.02000 | 4087.34000 | 4085.98000 | 4086.90000 | 25.9990 | 106249.1700 | 4086.65999 2014-06-10 13:04:00 | 4085.95000 | 4085.95000 | 4084.98000 | 4084.98000 | 6.6240 | 27059.2200 | 4085.03001 2014-06-10 13:05:00 | 4085.00000 | 4085.75000 | 4082.10000 | 4083.65000 | 74.6961 | 304989.3500 | 4083.06993 2014-06-10 13:06:00 | 4083.50000 | 4085.95000 | 4083.00000 | 4084.48000 | 16.5550 | 67607.2200 | 4083.78998 2014-06-10 13:07:00 | 4084.50000 | 4085.90000 | 4084.50000 | 4085.04000 | 23.9750 | 97947.5000 | 4085.39997 2014-06-10 13:08:00 | 4085.44000 | 4086.00000 | 4085.44000 | 4086.00000 | 6.7090 | 27410.9800 | 4085.70000 2014-06-10 13:09:00 | 4086.25000 | 4088.52000 | 4086.25000 | 4088.52000 | 35.1590 | 143708.1900 | 4087.37999 2014-06-10 13:10:00 | 4088.65000 | 4088.65000 | 4087.24000 | 4087.48000 | 35.3520 | 144507.2700 | 4087.67002 2014-06-10 13:11:00 | 4087.02000 | 4088.90000 | 4087.02000 | 4088.32000 | 57.6830 | 235820.1200 | 4088.21004 2014-06-10 13:12:00 | 4088.82000 | 4089.00000 | 4087.87000 | 4088.52000 | 9.8280 | 40185.5800 | 4088.89000 2014-06-10 13:13:00 | 4088.52000 | 4089.52000 | 4088.52000 | 4089.52000 | 19.7300 | 80678.0700 | 4089.11000 2014-06-10 13:14:00 | 4089.86000 | 4090.18000 | 4089.16000 | 4089.50000 | 36.2480 | 148245.9800 | 4089.76998 2014-06-10 13:15:00 | 4089.47000 | 4090.56000 | 4088.27000 | 4090.15000 | 38.6690 | 158146.1500 | 4089.73999 2014-06-10 13:16:00 | 4090.04000 | 4090.49000 | 4090.00000 | 4090.03000 | 25.5650 | 104564.4200 | 4090.13997 2014-06-10 13:17:00 | 4090.05000 | 4091.00000 | 4089.00000 | 4090.00000 | 46.1590 | 188806.9600 | 4090.35999 2014-06-10 13:18:00 | 4090.00000 | 4090.49000 | 4088.50000 | 4088.68000 | 70.1120 | 286728.8200 | 4089.58004 2014-06-10 13:19:00 | 4089.33000 | 4090.00000 | 4088.50000 | 4089.21000 | 28.8340 | 117912.5300 | 4089.36003 2014-06-10 13:20:00 | 4089.23000 | 4089.39000 | 4088.50000 | 4089.23000 | 11.7270 | 47953.6700 | 4089.16999 2014-06-10 13:21:00 | 4089.21000 | 4091.00000 | 4088.50000 | 4089.15000 | 47.1120 | 192689.4000 | 4090.03002 2014-06-10 13:22:00 | 4089.21000 | 4091.00000 | 4089.19000 | 4089.50000 | 18.1440 | 74206.5400 | 4089.87002 2014-06-10 13:23:00 | 4089.50000 | 4089.50000 | 4088.93000 | 4089.02000 | 14.1190 | 57735.2400 | 4089.19000 2014-06-10 13:24:00 | 4089.02000 | 4090.00000 | 4089.00000 | 4089.99000 | 10.6990 | 43751.6800 | 4089.32000 2014-06-10 13:25:00 | 4089.54000 | 4090.83000 | 4089.54000 | 4090.35000 | 32.5140 | 132992.5000 | 4090.31003 2014-06-10 13:26:00 | 4090.33000 | 4091.30000 | 4089.93000 | 4091.00000 | 39.5340 | 161709.3100 | 4090.39004 2014-06-10 13:27:00 | 4090.03000 | 4091.00000 | 4089.89000 | 4090.04000 | 14.0860 | 57617.9600 | 4090.43999 2014-06-10 13:28:00 | 4090.90000 | 4091.30000 | 4090.25000 | 4091.30000 | 2.7230 | 11138.8400 | 4090.65000 2014-06-10 13:29:00 | 4090.54000 | 4090.98000 | 4090.54000 | 4090.62000 | 11.8740 | 48572.0200 | 4090.62001 2014-06-10 13:30:00 | 4090.60000 | 4091.00000 | 4090.00000 | 4090.00000 | 11.7210 | 47946.9500 | 4090.69000 2014-06-10 13:31:00 | 4090.57000 | 4091.00000 | 4089.71000 | 4090.96000 | 54.5871 | 223290.0300 | 4090.52996 2014-06-10 13:32:00 | 4090.98000 | 4091.80000 | 4090.00000 | 4090.00000 | 18.8690 | 77195.6000 | 4091.13000 2014-06-10 13:33:00 | 4090.86000 | 4090.86000 | 4089.01000 | 4089.98000 | 19.0090 | 77744.2100 | 4089.86000 2014-06-10 13:34:00 | 4090.00000 | 4090.02000 | 4088.96000 | 4088.98000 | 38.4410 | 157202.5800 | 4089.45001 2014-06-10 13:35:00 | 4088.98000 | 4089.94000 | 4088.64000 | 4089.18000 | 48.2641 | 197361.8700 | 4089.21005 2014-06-10 13:36:00 | 4088.74000 | 4089.68000 | 4087.53000 | 4088.98000 | 17.4060 | 71170.4000 | 4088.83998 2014-06-10 13:37:00 | 4088.98000 | 4088.98000 | 4088.45000 | 4088.45000 | 1.2940 | 5290.9600 | 4088.84000 2014-06-10 13:38:00 | . | . | . | . | . | . | . 2014-06-10 13:39:00 | 4088.88000 | 4088.88000 | 4085.10000 | 4085.10000 | 51.1720 | 209110.1900 | 4086.42002 2014-06-10 13:40:00 | 4085.60000 | 4087.97000 | 4085.00000 | 4087.97000 | 29.8530 | 121983.1600 | 4086.13002 2014-06-10 13:41:00 | 4087.99000 | 4088.00001 | 4087.99000 | 4088.00000 | 20.0230 | 81853.9900 | 4088.00001 2014-06-10 13:42:00 | 4088.00000 | 4088.76000 | 4088.00000 | 4088.76000 | 11.1380 | 45533.8500 | 4088.14999 2014-06-10 13:43:00 | 4088.22000 | 4088.22000 | 4088.00000 | 4088.00000 | 9.8590 | 40304.4000 | 4088.08000 2014-06-10 13:44:00 | 4088.02000 | 4089.00000 | 4088.00000 | 4088.72000 | 16.7110 | 68322.2800 | 4088.46000 2014-06-10 13:45:00 | 4088.98000 | 4090.00000 | 4088.72000 | 4089.42000 | 18.4780 | 75563.3000 | 4089.36999 2014-06-10 13:46:00 | 4089.42000 | 4089.42000 | 4088.10000 | 4089.06000 | 11.2620 | 46046.8200 | 4088.69001 2014-06-10 13:47:00 | 4088.34000 | 4089.64000 | 4088.34000 | 4089.44000 | 26.8480 | 109786.4100 | 4089.17999 2014-06-10 13:48:00 | 4089.44000 | 4090.00000 | 4088.61000 | 4089.99000 | 17.1280 | 70041.2300 | 4089.27999 2014-06-10 13:49:00 | 4088.81000 | 4090.00000 | 4088.69000 | 4090.00000 | 53.8540 | 220221.3800 | 4089.23005 2014-06-10 13:50:00 | 4089.98000 | 4090.90000 | 4089.24000 | 4090.00000 | 42.2100 | 172636.6700 | 4089.95000 2014-06-10 13:51:00 | 4090.03000 | 4090.11000 | 4089.66000 | 4090.11000 | 22.1620 | 90640.8400 | 4089.92001 2014-06-10 13:52:00 | 4089.95000 | 4090.30000 | 4089.26000 | 4089.60000 | 11.5190 | 47107.8800 | 4089.58000 2014-06-10 13:53:00 | 4090.32000 | 4090.98000 | 4089.31000 | 4090.09000 | 49.6430 | 203046.9700 | 4090.14004 2014-06-10 13:54:00 | 4090.00000 | 4090.00000 | 4087.99000 | 4089.78000 | 51.6609 | 211233.3100 | 4088.84001 2014-06-10 13:55:00 | 4089.70000 | 4089.70000 | 4088.21000 | 4089.50000 | 38.1620 | 156036.9700 | 4088.80002 2014-06-10 13:56:00 | 4088.71000 | 4089.26000 | 4088.01000 | 4088.01000 | 7.0240 | 28718.9500 | 4088.69001 2014-06-10 13:57:00 | 4088.70000 | 4089.30000 | 4088.70000 | 4088.96000 | 13.6580 | 55844.5200 | 4088.77999 2014-06-10 13:58:00 | 4088.96000 | 4089.30000 | 4086.47000 | 4087.83000 | 19.9940 | 81729.9500 | 4087.72002 2014-06-10 13:59:00 | 4087.90000 | 4089.19000 | 4086.02000 | 4087.94000 | 30.3340 | 124012.4200 | 4088.23003 2014-06-10 14:00:00 | 4087.90000 | 4089.26000 | 4086.40000 | 4088.89000 | 20.9180 | 85506.8500 | 4087.71999 2014-06-10 14:01:00 | 4088.91000 | 4088.98000 | 4088.00000 | 4088.00000 | 18.1540 | 74218.9800 | 4088.30002 2014-06-10 14:02:00 | 4088.02000 | 4088.50000 | 4086.02000 | 4087.26000 | 42.8200 | 175024.4300 | 4087.45000 2014-06-10 14:03:00 | 4087.22000 | 4088.37000 | 4086.09000 | 4087.20000 | 59.1450 | 241726.8700 | 4087.01993 2014-06-10 14:04:00 | 4086.42000 | 4087.97000 | 4086.42000 | 4086.96000 | 21.3190 | 87137.3900 | 4087.30999 2014-06-10 14:05:00 | 4086.88000 | 4086.98000 | 4086.76000 | 4086.76000 | 9.7200 | 39724.3900 | 4086.87000 2014-06-10 14:06:00 | 4087.50000 | 4087.62000 | 4087.40000 | 4087.62000 | 4.3990 | 17980.7100 | 4087.45000 2014-06-10 14:07:00 | 4088.40000 | 4089.99000 | 4088.40000 | 4089.30000 | 17.6780 | 72290.7300 | 4089.30999 2014-06-10 14:08:00 | 4089.32000 | 4089.97000 | 4089.32000 | 4089.97000 | 1.3300 | 5439.3100 | 4089.70000 2014-06-10 14:09:00 | 4089.36000 | 4089.81000 | 4088.94000 | 4088.94000 | 12.7370 | 52087.0700 | 4089.42999 2014-06-10 14:10:00 | 4088.77000 | 4089.00000 | 4087.61000 | 4088.82000 | 60.3390 | 246691.2400 | 4088.41999 2014-06-10 14:11:00 | 4088.84000 | 4089.27000 | 4088.84000 | 4089.27000 | 4.8930 | 20008.4100 | 4089.19000 2014-06-10 14:12:00 | 4088.84000 | 4089.00000 | 4088.82000 | 4088.82000 | 22.3770 | 91496.2700 | 4088.84998 2014-06-10 14:13:00 | 4088.95000 | 4088.95000 | 4088.82000 | 4088.83000 | 6.9460 | 28401.0700 | 4088.83999 2014-06-10 14:14:00 | 4088.84000 | 4088.95000 | 4088.00000 | 4088.00000 | 24.7990 | 101398.2200 | 4088.79999 2014-06-10 14:15:00 | 4087.20000 | 4087.20000 | 4086.88000 | 4087.04000 | 9.0250 | 36884.8000 | 4086.95999 2014-06-10 14:16:00 | 4087.11000 | 4087.88000 | 4087.09000 | 4087.16000 | 2.2810 | 9322.6800 | 4087.10000 2014-06-10 14:17:00 | 4087.16000 | 4087.37000 | 4087.16000 | 4087.37000 | 7.2460 | 29616.8500 | 4087.33999 2014-06-10 14:18:00 | 4087.88000 | 4088.00000 | 4086.10000 | 4087.83000 | 27.3740 | 111890.4300 | 4087.47003 2014-06-10 14:19:00 | 4087.55000 | 4089.00000 | 4087.55000 | 4089.00000 | 7.9630 | 32554.5700 | 4088.23001 2014-06-10 14:20:00 | 4088.70000 | 4089.48000 | 4088.30000 | 4089.29000 | 24.8400 | 101569.4200 | 4088.95000 2014-06-10 14:21:00 | 4088.98000 | 4088.98000 | 4087.54000 | 4088.35000 | 9.9000 | 40470.5200 | 4087.93000 2014-06-10 14:22:00 | 4087.96000 | 4087.98000 | 4087.60000 | 4087.60000 | 4.5880 | 18755.5500 | 4087.96000 2014-06-10 14:23:00 | 4087.60000 | 4089.00000 | 4087.10000 | 4088.05000 | 4.0420 | 16523.4200 | 4087.93000 2014-06-10 14:24:00 | 4088.99000 | 4088.99000 | 4088.99000 | 4088.99000 | 0.1420 | 580.6400 | 4088.99000 2014-06-10 14:25:00 | 4088.05000 | 4088.96000 | 4088.00000 | 4088.00000 | 17.5280 | 71663.2800 | 4088.49999 2014-06-10 14:26:00 | 4088.88000 | 4089.02000 | 4088.88000 | 4088.98000 | 13.9190 | 56914.3500 | 4088.97000 2014-06-10 14:27:00 | 4088.90000 | 4089.04000 | 4088.88000 | 4088.88000 | 23.7770 | 97223.3300 | 4088.96998 2014-06-10 14:28:00 | 4088.10000 | 4088.87000 | 4087.60000 | 4088.02000 | 31.2970 | 127944.7300 | 4088.07998 2014-06-10 14:29:00 | 4088.02000 | 4088.20000 | 4088.00000 | 4088.06000 | 9.8700 | 40348.9500 | 4088.04000 2014-06-10 14:30:00 | 4088.06000 | 4088.06000 | 4088.02000 | 4088.02000 | 1.0000 | 4088.0200 | 4088.02000 2014-06-10 14:31:00 | 4088.02000 | 4088.79000 | 4088.00000 | 4088.26000 | 20.5070 | 83834.1800 | 4088.07998 2014-06-10 14:32:00 | 4088.26000 | 4088.41000 | 4088.04000 | 4088.29000 | 11.0990 | 45375.7000 | 4088.27000 2014-06-10 14:33:00 | 4088.06000 | 4088.88000 | 4088.02000 | 4088.70000 | 30.4280 | 124395.7700 | 4088.19999 2014-06-10 14:34:00 | 4088.68000 | 4088.86000 | 4088.16000 | 4088.86000 | 6.4670 | 26439.2600 | 4088.33000 2014-06-10 14:35:00 | 4088.10000 | 4088.10000 | 4087.60000 | 4087.69000 | 14.6620 | 59937.3100 | 4087.94001 2014-06-10 14:36:00 | 4087.63000 | 4088.88000 | 4087.63000 | 4088.44000 | 11.1440 | 45561.2600 | 4088.41001 2014-06-10 14:37:00 | 4088.82000 | 4089.50000 | 4088.47000 | 4089.50000 | 54.7940 | 224046.5500 | 4088.89005 2014-06-10 14:38:00 | 4089.50000 | 4089.99000 | 4089.04000 | 4089.99000 | 11.6240 | 47540.9400 | 4089.89001 2014-06-10 14:39:00 | 4089.97000 | 4089.99000 | 4088.80000 | 4088.94000 | 37.4780 | 153269.0200 | 4089.56998 2014-06-10 14:40:00 | 4089.75000 | 4089.98000 | 4088.98000 | 4088.98000 | 5.9130 | 24182.6900 | 4089.75000 2014-06-10 14:41:00 | 4089.30000 | 4089.95000 | 4088.98000 | 4089.87000 | 4.7160 | 19285.0000 | 4089.27000 2014-06-10 14:42:00 | 4089.83000 | 4089.95000 | 4088.02000 | 4088.20000 | 13.5600 | 55443.0400 | 4088.72000 2014-06-10 14:43:00 | 4088.38000 | 4089.34000 | 4088.02000 | 4088.95000 | 14.0020 | 57249.7400 | 4088.68001 2014-06-10 14:44:00 | 4088.97000 | 4089.22000 | 4088.97000 | 4089.22000 | 2.1410 | 8754.6700 | 4089.05000 2014-06-10 14:45:00 | 4089.22000 | 4089.66000 | 4088.00000 | 4088.00000 | 11.7280 | 47952.2400 | 4088.69999 2014-06-10 14:46:00 | 4089.36000 | 4089.36000 | 4087.70000 | 4087.70000 | 58.1670 | 237816.4400 | 4088.50996 2014-06-10 14:47:00 | 4087.65000 | 4088.80000 | 4087.00000 | 4088.80000 | 27.2220 | 111263.8800 | 4087.28001 2014-06-10 14:48:00 | 4088.80000 | 4088.80000 | 4087.50000 | 4087.50000 | 5.6130 | 22945.8300 | 4087.98000 2014-06-10 14:49:00 | 4087.37000 | 4088.48000 | 4087.37000 | 4088.36000 | 13.3810 | 54697.4700 | 4087.70000 2014-06-10 14:50:00 | 4088.36000 | 4088.50000 | 4088.34000 | 4088.50000 | 12.4780 | 51015.0600 | 4088.39999 2014-06-10 14:51:00 | 4088.50000 | 4088.50000 | 4088.36000 | 4088.48000 | 9.2830 | 37952.9500 | 4088.44001 2014-06-10 14:52:00 | 4088.48000 | 4088.48000 | 4088.03000 | 4088.03000 | 6.6800 | 27309.6600 | 4088.27000 2014-06-10 14:53:00 | 4088.10000 | 4088.10000 | 4086.76000 | 4087.31000 | 22.7100 | 92826.2400 | 4087.46000 2014-06-10 14:54:00 | 4087.31000 | 4087.31000 | 4086.32000 | 4086.33000 | 7.5970 | 31044.4600 | 4086.40999 2014-06-10 14:55:00 | 4086.33000 | 4087.22000 | 4086.22000 | 4087.10000 | 16.2160 | 66265.0500 | 4086.39998 2014-06-10 14:56:00 | 4087.09000 | 4087.33000 | 4086.75000 | 4086.88000 | 10.8390 | 44299.0200 | 4087.00000 2014-06-10 14:57:00 | 4086.62000 | 4086.88000 | 4086.50000 | 4086.50000 | 18.2410 | 74547.2900 | 4086.80000 2014-06-10 14:58:00 | 4086.88000 | 4088.87000 | 4086.88000 | 4088.81000 | 31.3770 | 128269.9800 | 4088.02998 2014-06-10 14:59:00 | 4088.52000 | 4089.87000 | 4087.50000 | 4089.27000 | 15.4320 | 63103.1900 | 4089.11001 2014-06-10 15:00:00 | 4089.46000 | 4090.00000 | 4087.74000 | 4088.33000 | 95.9500 | 392363.4700 | 4089.25000 2014-06-10 15:01:00 | 4089.00000 | 4089.00000 | 4088.97000 | 4088.97000 | 3.2650 | 13350.5600 | 4088.99000 2014-06-10 15:02:00 | 4088.97000 | 4089.52000 | 4088.87000 | 4089.50000 | 30.0350 | 122817.8800 | 4089.15996 2014-06-10 15:03:00 | 4089.50000 | 4089.52000 | 4088.99000 | 4089.50000 | 20.9070 | 85497.1000 | 4089.39998 2014-06-10 15:04:00 | 4089.52000 | 4089.99000 | 4089.44000 | 4089.44000 | 41.6010 | 170127.6400 | 4089.51001 2014-06-10 15:05:00 | 4089.44000 | 4089.99000 | 4088.75000 | 4089.97000 | 20.8260 | 85170.8700 | 4089.63998 2014-06-10 15:06:00 | 4089.97000 | 4089.97000 | 4089.25000 | 4089.97000 | 13.0500 | 53373.8500 | 4089.95000 2014-06-10 15:07:00 | 4089.32000 | 4089.34000 | 4089.30000 | 4089.30000 | 5.5730 | 22789.7700 | 4089.32000 2014-06-10 15:08:00 | 4088.56000 | 4089.30000 | 4088.56000 | 4088.74000 | 3.4630 | 14159.5600 | 4088.81000 2014-06-10 15:09:00 | 4088.74000 | 4088.74000 | 4088.02000 | 4088.02000 | 4.7940 | 19600.5300 | 4088.55000 2014-06-10 15:10:00 | 4088.01000 | 4088.56000 | 4087.99000 | 4088.28000 | 6.7980 | 27790.6800 | 4088.07000 2014-06-10 15:11:00 | 4088.56000 | 4089.75000 | 4088.56000 | 4089.36000 | 35.9980 | 147203.9400 | 4089.22998 2014-06-10 15:12:00 | 4089.71000 | 4089.96000 | 4089.71000 | 4089.90000 | 5.6670 | 23176.9300 | 4089.81000 2014-06-10 15:13:00 | 4089.37000 | 4089.77000 | 4088.86000 | 4089.50000 | 11.4030 | 46630.8000 | 4089.35001 2014-06-10 15:14:00 | 4089.49000 | 4089.50000 | 4088.77000 | 4088.77000 | 9.2940 | 38002.2900 | 4088.91001 2014-06-10 15:15:00 | 4088.47000 | 4088.57000 | 4088.47000 | 4088.57000 | 4.9660 | 20303.4100 | 4088.48000 2014-06-10 15:16:00 | 4089.00000 | 4089.89000 | 4088.75000 | 4089.05000 | 11.9420 | 48836.2400 | 4089.45001 2014-06-10 15:17:00 | 4089.50000 | 4089.90000 | 4089.49000 | 4089.88000 | 10.6660 | 43622.4300 | 4089.85999 2014-06-10 15:18:00 | 4089.88000 | 4089.90000 | 4089.87000 | 4089.87000 | 18.9620 | 77552.5200 | 4089.89001 2014-06-10 15:19:00 | 4089.83000 | 4089.83000 | 4088.85000 | 4089.28000 | 0.9020 | 3688.5100 | 4089.25000 2014-06-10 15:20:00 | 4089.28000 | 4089.83000 | 4089.00000 | 4089.83000 | 3.4040 | 13920.5500 | 4089.47000 2014-06-10 15:21:00 | 4089.83000 | 4089.85000 | 4089.26000 | 4089.85000 | 0.8490 | 3472.0200 | 4089.54000 2014-06-10 15:22:00 | 4089.85000 | 4089.85000 | 4089.28000 | 4089.85000 | 0.5160 | 2110.2400 | 4089.61000 2014-06-10 15:23:00 | 4089.85000 | 4089.85000 | 4089.26000 | 4089.26000 | 0.2600 | 1063.2400 | 4089.37000 2014-06-10 15:24:00 | 4089.14000 | 4089.14000 | 4089.14000 | 4089.14000 | 0.0240 | 98.1400 | 4089.14000 2014-06-10 15:25:00 | 4089.85000 | 4089.87000 | 4089.14000 | 4089.60000 | 18.3390 | 75003.8000 | 4089.85000 2014-06-10 15:26:00 | 4089.60000 | 4089.60000 | 4089.11000 | 4089.60000 | 7.7290 | 31605.4200 | 4089.20000 2014-06-10 15:27:00 | 4089.60000 | 4089.90000 | 4089.03000 | 4089.36000 | 18.3380 | 74993.3900 | 4089.50999 2014-06-10 15:28:00 | 4089.03000 | 4089.90000 | 4089.03000 | 4089.36000 | 0.8580 | 3508.4900 | 4089.15000 2014-06-10 15:29:00 | 4089.90000 | 4091.00000 | 4089.90000 | 4090.03000 | 29.7820 | 121807.9200 | 4089.98001 2014-06-10 15:30:00 | 4090.96000 | 4091.00000 | 4090.08000 | 4090.12000 | 28.1170 | 115019.4800 | 4090.74998 2014-06-10 15:31:00 | 4090.50000 | 4090.52000 | 4090.00000 | 4090.00000 | 3.6750 | 15031.2100 | 4090.13000 2014-06-10 15:32:00 | 4090.46000 | 4092.00000 | 4089.93000 | 4091.49000 | 36.4060 | 148931.2800 | 4090.83996 2014-06-10 15:33:00 | 4091.49000 | 4094.20000 | 4091.49000 | 4094.20000 | 20.8020 | 85144.4500 | 4093.09001 2014-06-10 15:34:00 | 4094.02000 | 4099.00000 | 4094.00000 | 4099.00000 | 69.5070 | 284759.0400 | 4096.83995 2014-06-10 15:35:00 | 4099.00000 | 4103.00000 | 4094.20000 | 4099.98000 | 244.5317 | 1002575.1000 | 4099.98010 2014-06-10 15:36:00 | 4100.00000 | 4100.05000 | 4096.67000 | 4100.00000 | 136.1709 | 558216.2200 | 4099.38003 2014-06-10 15:37:00 | 4099.99000 | 4108.00000 | 4098.97000 | 4106.95000 | 96.3611 | 395428.4100 | 4103.61003 2014-06-10 15:38:00 | 4106.89000 | 4109.00000 | 4104.96000 | 4107.00000 | 134.1531 | 551017.6400 | 4107.38010 2014-06-10 15:39:00 | 4107.00000 | 4112.45000 | 4106.15000 | 4109.96000 | 300.9364 | 1236622.6600 | 4109.24973 2014-06-10 15:40:00 | 4109.04000 | 4110.00000 | 4106.95000 | 4106.95000 | 134.1031 | 550953.1600 | 4108.43010 2014-06-10 15:41:00 | 4106.81000 | 4106.82000 | 4103.80000 | 4104.02000 | 88.5099 | 363342.9000 | 4105.11000 2014-06-10 15:42:00 | 4104.97000 | 4107.81000 | 4104.09000 | 4106.81000 | 99.2470 | 407480.2000 | 4105.71993 2014-06-10 15:43:00 | 4106.75000 | 4107.55000 | 4104.99000 | 4105.98000 | 64.1690 | 263460.0600 | 4105.71998 2014-06-10 15:44:00 | 4105.96000 | 4107.90000 | 4105.50000 | 4105.50000 | 73.3100 | 301017.6600 | 4106.09000 2014-06-10 15:45:00 | 4105.52000 | 4106.06000 | 4102.83000 | 4102.83000 | 21.3470 | 87620.2600 | 4104.56998 2014-06-10 15:46:00 | 4102.00000 | 4103.98000 | 4095.12000 | 4101.98000 | 112.7910 | 462455.4100 | 4100.11003 2014-06-10 15:47:00 | 4101.29000 | 4103.78000 | 4100.89000 | 4103.11000 | 46.5990 | 191170.4000 | 4102.45999 2014-06-10 15:48:00 | 4103.13000 | 4108.00000 | 4103.13000 | 4106.97000 | 51.3410 | 210793.6700 | 4105.76001 2014-06-10 15:49:00 | 4106.97000 | 4108.49000 | 4104.92000 | 4107.10000 | 56.4880 | 232010.8600 | 4107.25997 2014-06-10 15:50:00 | 4106.41000 | 4106.41000 | 4103.01000 | 4103.03000 | 51.5830 | 211747.7500 | 4104.99004 2014-06-10 15:51:00 | 4103.01000 | 4104.91000 | 4101.01000 | 4101.54000 | 53.8581 | 220962.3700 | 4102.67997 2014-06-10 15:52:00 | 4102.88000 | 4102.88000 | 4100.11000 | 4100.42000 | 76.3250 | 313034.8700 | 4101.33991 2014-06-10 15:53:00 | 4100.38000 | 4103.06000 | 4098.00000 | 4102.83000 | 107.2210 | 439601.9600 | 4099.96003 2014-06-10 15:54:00 | 4102.95000 | 4102.98000 | 4100.11000 | 4100.91000 | 25.9530 | 106445.0700 | 4101.46002 2014-06-10 15:55:00 | 4100.24000 | 4101.00000 | 4099.81000 | 4101.00000 | 37.6050 | 154180.0500 | 4099.99005 2014-06-10 15:56:00 | 4101.00000 | 4101.00000 | 4099.85000 | 4100.02000 | 47.4919 | 194721.2600 | 4100.09002 2014-06-10 15:57:00 | 4100.40000 | 4101.00000 | 4099.00000 | 4099.00000 | 47.9950 | 196774.2300 | 4099.88994 2014-06-10 15:58:00 | 4099.12000 | 4100.05000 | 4098.96000 | 4099.25000 | 52.1370 | 213720.1800 | 4099.19996 2014-06-10 15:59:00 | 4100.00000 | 4100.60000 | 4099.55000 | 4100.04000 | 33.0470 | 135489.6400 | 4099.90998 2014-06-10 16:00:00 | 4100.40000 | 4100.70000 | 4099.98000 | 4100.70000 | 30.8650 | 126552.6400 | 4100.19996 2014-06-10 16:01:00 | 4100.70000 | 4100.70000 | 4099.98000 | 4100.14000 | 38.3990 | 157443.6400 | 4100.19999 2014-06-10 16:02:00 | 4100.26000 | 4100.26000 | 4099.03000 | 4100.10000 | 68.7820 | 282002.7200 | 4099.95003 2014-06-10 16:03:00 | 4100.35000 | 4104.47000 | 4100.35000 | 4102.06000 | 42.3720 | 173834.9400 | 4102.59002 2014-06-10 16:04:00 | 4102.18000 | 4104.45000 | 4102.15000 | 4103.79000 | 35.0700 | 143909.4200 | 4103.49000 2014-06-10 16:05:00 | 4103.79000 | 4106.00000 | 4103.79000 | 4104.21000 | 28.4550 | 116794.4200 | 4104.52997 2014-06-10 16:06:00 | 4105.11000 | 4105.80000 | 4104.10000 | 4104.20000 | 25.9660 | 106583.6000 | 4104.73997 2014-06-10 16:07:00 | 4104.20000 | 4104.92000 | 4100.20000 | 4100.20000 | 47.0320 | 192977.0300 | 4103.10002 2014-06-10 16:08:00 | 4100.20000 | 4100.43000 | 4099.61000 | 4100.43000 | 10.6400 | 43624.9700 | 4100.09000 2014-06-10 16:09:00 | 4100.58000 | 4102.83000 | 4100.57000 | 4100.80000 | 31.3220 | 128472.8400 | 4101.68002 2014-06-10 16:10:00 | 4100.82000 | 4103.04000 | 4100.82000 | 4103.04000 | 24.4820 | 100435.8600 | 4102.44001 2014-06-10 16:11:00 | 4103.04000 | 4105.02000 | 4103.04000 | 4104.00000 | 35.3290 | 145008.8000 | 4104.52999 2014-06-10 16:12:00 | 4104.86000 | 4105.00000 | 4104.50000 | 4104.86000 | 25.2070 | 103472.5000 | 4104.90998 2014-06-10 16:13:00 | 4104.86000 | 4106.00000 | 4104.76000 | 4105.00000 | 48.3880 | 198645.8900 | 4105.26998 2014-06-10 16:14:00 | 4104.60000 | 4104.96000 | 4103.98000 | 4104.00000 | 39.9540 | 163976.6200 | 4104.14004 2014-06-10 16:15:00 | 4104.00000 | 4104.00000 | 4102.87000 | 4103.76000 | 17.7110 | 72675.4300 | 4103.41000 2014-06-10 16:16:00 | 4103.83000 | 4103.84000 | 4103.58000 | 4103.60000 | 10.9000 | 44730.8200 | 4103.74000 2014-06-10 16:17:00 | 4103.58000 | 4105.00000 | 4103.58000 | 4104.18000 | 25.3770 | 104155.6300 | 4104.32998 2014-06-10 16:18:00 | 4103.70000 | 4104.30000 | 4102.40000 | 4104.04000 | 25.4240 | 104337.1100 | 4103.88002 2014-06-10 16:19:00 | 4104.04000 | 4105.75000 | 4104.02000 | 4104.98000 | 51.9760 | 213347.4300 | 4104.72995 2014-06-10 16:20:00 | 4104.98000 | 4104.98000 | 4102.25000 | 4104.00000 | 31.2220 | 128141.7200 | 4104.21002 2014-06-10 16:21:00 | 4102.26000 | 4103.62000 | 4101.97000 | 4102.76000 | 20.5120 | 84151.2300 | 4102.54001 2014-06-10 16:22:00 | 4101.97000 | 4102.70000 | 4100.20000 | 4100.20000 | 24.7570 | 101543.2500 | 4101.59998 2014-06-10 16:23:00 | 4100.20000 | 4104.00000 | 4100.20000 | 4101.18000 | 38.0640 | 156106.7600 | 4101.17004 2014-06-10 16:24:00 | 4101.16000 | 4101.24000 | 4101.16000 | 4101.24000 | 4.0620 | 16659.0600 | 4101.20000 2014-06-10 16:25:00 | 4101.24000 | 4102.83000 | 4101.24000 | 4102.04000 | 7.5480 | 30961.3100 | 4101.92000 2014-06-10 16:26:00 | 4102.04000 | 4102.56000 | 4102.02000 | 4102.02000 | 5.2200 | 21412.9600 | 4102.10000 2014-06-10 16:27:00 | 4102.20000 | 4102.32000 | 4102.00000 | 4102.02000 | 8.8790 | 36422.2700 | 4102.07000 2014-06-10 16:28:00 | 4102.02000 | 4102.02000 | 4100.21000 | 4100.53000 | 11.2240 | 46025.6900 | 4100.65001 2014-06-10 16:29:00 | 4100.23000 | 4100.95000 | 4100.01000 | 4100.21000 | 47.5950 | 195152.1900 | 4100.26994 2014-06-10 16:30:00 | 4100.03000 | 4100.15000 | 4098.00000 | 4098.98000 | 54.4280 | 223137.9200 | 4099.68997 2014-06-10 16:31:00 | 4098.96000 | 4098.96000 | 4096.79000 | 4096.86000 | 18.6770 | 76531.6700 | 4097.63999 2014-06-10 16:32:00 | 4096.49000 | 4097.66000 | 4095.56000 | 4095.56000 | 20.6920 | 84765.7200 | 4096.55001 2014-06-10 16:33:00 | 4096.00000 | 4097.72000 | 4095.98000 | 4096.00000 | 26.5760 | 108871.8300 | 4096.61997 2014-06-10 16:34:00 | 4096.19000 | 4097.91000 | 4096.00000 | 4097.91000 | 12.0640 | 49425.7900 | 4096.97001 2014-06-10 16:35:00 | 4097.04000 | 4100.20000 | 4097.04000 | 4099.35000 | 37.7850 | 154906.3100 | 4099.68005 2014-06-10 16:36:00 | 4099.34000 | 4102.00000 | 4099.34000 | 4100.88000 | 59.7210 | 244877.5300 | 4100.36001 2014-06-10 16:37:00 | 4100.88000 | 4100.89000 | 4098.27000 | 4098.27000 | 5.2290 | 21438.8500 | 4099.99000 2014-06-10 16:38:00 | 4098.60000 | 4100.04000 | 4098.60000 | 4100.02000 | 13.8690 | 56855.6900 | 4099.48000 2014-06-10 16:39:00 | 4100.04000 | 4100.86000 | 4099.05000 | 4099.09000 | 37.6000 | 154161.3200 | 4100.04000 2014-06-10 16:40:00 | 4099.76000 | 4100.85000 | 4099.02000 | 4099.96000 | 23.5040 | 96367.4900 | 4100.05002 2014-06-10 16:41:00 | 4099.94000 | 4099.98000 | 4098.96000 | 4098.96000 | 12.0650 | 49457.4100 | 4099.24999 2014-06-10 16:42:00 | 4098.60000 | 4099.00000 | 4097.91000 | 4098.17000 | 3.6420 | 14928.2000 | 4098.90000 2014-06-10 16:43:00 | 4098.42000 | 4100.00000 | 4098.41000 | 4099.98000 | 41.7410 | 171119.1200 | 4099.55001 2014-06-10 16:44:00 | 4099.88000 | 4100.00000 | 4099.05000 | 4099.05000 | 33.2430 | 136283.1400 | 4099.60002 2014-06-10 16:45:00 | 4098.41000 | 4100.88000 | 4098.41000 | 4100.88000 | 28.3450 | 116214.2000 | 4099.98997 2014-06-10 16:46:00 | 4101.55000 | 4101.55000 | 4098.74000 | 4098.86000 | 18.6510 | 76470.9100 | 4100.10000 2014-06-10 16:47:00 | 4099.03000 | 4099.25000 | 4099.03000 | 4099.23000 | 3.4040 | 13953.7100 | 4099.21000 2014-06-10 16:48:00 | 4099.23000 | 4099.57000 | 4099.00000 | 4099.23000 | 3.7690 | 15450.2300 | 4099.29000 2014-06-10 16:49:00 | 4099.00000 | 4099.13000 | 4099.00000 | 4099.07000 | 13.6960 | 56140.5600 | 4099.04999 2014-06-10 16:50:00 | 4099.51000 | 4099.65000 | 4099.51000 | 4099.65000 | 0.7100 | 2910.7100 | 4099.59000 2014-06-10 16:51:00 | 4099.96000 | 4100.00000 | 4098.36000 | 4098.89000 | 41.2200 | 168971.1200 | 4099.25000 2014-06-10 16:52:00 | 4099.55000 | 4099.55000 | 4098.32000 | 4098.32000 | 1.7800 | 7296.5200 | 4099.17000 2014-06-10 16:53:00 | 4099.46000 | 4099.49000 | 4099.46000 | 4099.49000 | 0.7340 | 3009.0100 | 4099.47000 2014-06-10 16:54:00 | 4098.17000 | 4099.26000 | 4096.01000 | 4098.12000 | 33.4460 | 137039.3000 | 4097.32997 2014-06-10 16:55:00 | 4098.27000 | 4098.57000 | 4097.75000 | 4097.76000 | 6.9270 | 28388.4200 | 4098.22999 2014-06-10 16:56:00 | 4097.70000 | 4098.60000 | 4097.30000 | 4098.60000 | 22.7860 | 93368.0300 | 4097.60998 2014-06-10 16:57:00 | 4099.48000 | 4099.48000 | 4098.30000 | 4099.36000 | 24.5000 | 100429.0100 | 4099.14000 2014-06-10 16:58:00 | 4098.97000 | 4099.99000 | 4098.97000 | 4098.99000 | 15.5890 | 63910.3600 | 4099.71000 2014-06-10 16:59:00 | 4100.00000 | 4100.00000 | 4100.00000 | 4100.00000 | 1.3280 | 5444.8000 | 4100.00000 2014-06-10 17:00:00 | 4100.00000 | 4100.00000 | 4099.03000 | 4099.03000 | 10.1560 | 41639.4500 | 4099.98999 2014-06-10 17:01:00 | 4099.54000 | 4099.78000 | 4098.79000 | 4098.98000 | 6.7030 | 27476.9000 | 4099.19000 2014-06-10 17:02:00 | 4099.54000 | 4099.97000 | 4099.54000 | 4099.97000 | 9.2500 | 37920.8100 | 4099.55000 2014-06-10 17:03:00 | 4099.21000 | 4100.05000 | 4098.72000 | 4100.05000 | 17.6880 | 72505.9900 | 4099.15999 2014-06-10 17:04:00 | 4100.71000 | 4101.69000 | 4100.35000 | 4101.62000 | 3.2180 | 13199.1000 | 4101.65000 2014-06-10 17:05:00 | 4101.62000 | 4104.16000 | 4101.62000 | 4104.16000 | 14.2610 | 58513.2900 | 4103.03000 2014-06-10 17:06:00 | 4104.19000 | 4107.09000 | 4104.19000 | 4107.07000 | 33.1050 | 135922.8400 | 4105.81004 2014-06-10 17:07:00 | 4107.22000 | 4107.24000 | 4104.94000 | 4104.94000 | 41.9500 | 172269.7500 | 4106.55000 2014-06-10 17:08:00 | 4104.94000 | 4104.94000 | 4103.31000 | 4103.59000 | 12.2230 | 50168.4400 | 4104.43001 2014-06-10 17:09:00 | 4103.86000 | 4103.86000 | 4102.00000 | 4102.00000 | 3.0820 | 12645.2700 | 4102.94000 2014-06-10 17:10:00 | 4102.68000 | 4102.68000 | 4101.32000 | 4102.24000 | 23.5650 | 96662.8800 | 4101.96997 2014-06-10 17:11:00 | 4102.62000 | 4102.62000 | 4100.00000 | 4100.75000 | 12.0590 | 49448.3500 | 4100.53000 2014-06-10 17:12:00 | 4100.02000 | 4101.96000 | 4098.20000 | 4101.36000 | 44.1220 | 180933.4600 | 4100.75002 2014-06-10 17:13:00 | 4101.90000 | 4103.70000 | 4100.83000 | 4102.24000 | 27.8720 | 114359.4200 | 4103.02001 2014-06-10 17:14:00 | 4102.15000 | 4104.00000 | 4101.26000 | 4102.83000 | 42.1250 | 172837.0900 | 4102.95995 2014-06-10 17:15:00 | 4103.97000 | 4103.97000 | 4100.91000 | 4102.64000 | 20.5170 | 84175.0400 | 4102.69998 2014-06-10 17:16:00 | 4102.63000 | 4103.98000 | 4101.02000 | 4102.30000 | 10.1070 | 41463.1600 | 4102.41999 2014-06-10 17:17:00 | 4102.71000 | 4102.71000 | 4101.00000 | 4101.84000 | 13.4100 | 55002.1400 | 4101.58000 2014-06-10 17:18:00 | 4101.25000 | 4101.26000 | 4101.00000 | 4101.25000 | 21.1450 | 86717.8400 | 4101.09997 2014-06-10 17:19:00 | 4101.26000 | 4101.26000 | 4100.49000 | 4100.59000 | 2.6880 | 11023.0100 | 4100.82000 2014-06-10 17:20:00 | 4100.53000 | 4103.68000 | 4100.53000 | 4102.79000 | 12.5740 | 51576.6200 | 4101.85001 2014-06-10 17:21:00 | 4102.15000 | 4102.18000 | 4100.31000 | 4100.31000 | 5.6260 | 23071.1800 | 4100.80999 2014-06-10 17:22:00 | 4101.21000 | 4101.80000 | 4100.46000 | 4101.09000 | 14.3770 | 58961.0600 | 4101.06999 2014-06-10 17:23:00 | 4101.10000 | 4101.10000 | 4100.31000 | 4101.03000 | 2.4170 | 9911.1500 | 4100.60000 2014-06-10 17:24:00 | 4100.87000 | 4100.87000 | 4100.00000 | 4100.00000 | 38.8250 | 159183.2200 | 4100.01995 2014-06-10 17:25:00 | 4100.02000 | 4103.50000 | 4100.02000 | 4102.01000 | 21.2820 | 87288.7200 | 4101.53001 2014-06-10 17:26:00 | 4102.04000 | 4105.00000 | 4101.99000 | 4102.14000 | 28.4830 | 116871.8500 | 4103.21002 2014-06-10 17:27:00 | 4102.28000 | 4102.28000 | 4102.00000 | 4102.00000 | 2.1260 | 8721.1700 | 4102.15000 2014-06-10 17:28:00 | 4101.03000 | 4101.20000 | 4101.03000 | 4101.08000 | 5.3420 | 21907.9200 | 4101.07000 2014-06-10 17:29:00 | 4101.05000 | 4101.08000 | 4100.28000 | 4101.08000 | 0.4230 | 1734.7000 | 4100.94000 2014-06-10 17:30:00 | 4101.08000 | 4101.08000 | 4101.08000 | 4101.08000 | 0.1620 | 664.3700 | 4101.08000 2014-06-10 17:31:00 | . | . | . | . | . | . | . 2014-06-10 17:32:00 | 4101.08000 | 4101.10000 | 4101.08000 | 4101.10000 | 1.3410 | 5499.5700 | 4101.10000 2014-06-10 17:33:00 | 4101.10000 | 4103.48000 | 4101.10000 | 4101.63000 | 20.7130 | 84972.0500 | 4102.35002 2014-06-10 17:34:00 | 4101.87000 | 4101.87000 | 4101.87000 | 4101.87000 | 0.0200 | 82.0400 | 4101.87000 2014-06-10 17:35:00 | 4101.76000 | 4101.94000 | 4100.85000 | 4100.85000 | 3.3610 | 13785.0300 | 4101.47000 2014-06-10 17:36:00 | 4100.88000 | 4100.90000 | 4099.03000 | 4099.53000 | 19.0600 | 78149.3100 | 4100.17000 2014-06-10 17:37:00 | 4099.59000 | 4099.59000 | 4099.02000 | 4099.02000 | 5.4630 | 22393.2600 | 4099.08000 2014-06-10 17:38:00 | 4098.83000 | 4098.85000 | 4098.81000 | 4098.81000 | 5.0790 | 20817.9800 | 4098.83000 2014-06-10 17:39:00 | 4098.82000 | 4099.03000 | 4098.31000 | 4099.02000 | 2.8390 | 11636.8200 | 4098.91000 2014-06-10 17:40:00 | 4098.75000 | 4098.82000 | 4098.22000 | 4098.38000 | 7.5690 | 31023.1000 | 4098.71000 2014-06-10 17:41:00 | 4098.36000 | 4098.36000 | 4098.20000 | 4098.24000 | 5.6610 | 23200.0600 | 4098.23000 2014-06-10 17:42:00 | 4098.24000 | 4098.24000 | 4098.22000 | 4098.22000 | 0.4830 | 1979.4400 | 4098.23000 2014-06-10 17:43:00 | 4098.65000 | 4099.33000 | 4098.20000 | 4098.22000 | 47.0460 | 192827.3600 | 4098.69995 2014-06-10 17:44:00 | 4098.82000 | 4098.82000 | 4098.82000 | 4098.82000 | 7.8190 | 32048.6700 | 4098.82000 2014-06-10 17:45:00 | 4099.93000 | 4100.08000 | 4099.93000 | 4100.04000 | 2.2300 | 9143.1300 | 4100.06000 2014-06-10 17:46:00 | 4100.04000 | 4100.04000 | 4098.23000 | 4099.28000 | 10.8970 | 44666.6100 | 4098.97999 2014-06-10 17:47:00 | 4098.22000 | 4098.54000 | 4098.00000 | 4098.04000 | 2.9050 | 11905.0800 | 4098.13000 2014-06-10 17:48:00 | 4098.04000 | 4098.04000 | 4096.79000 | 4096.79000 | 2.9410 | 12052.1200 | 4097.97000 2014-06-10 17:49:00 | 4096.07000 | 4101.97000 | 4096.01000 | 4099.90000 | 30.7070 | 125849.5700 | 4098.39998 2014-06-10 17:50:00 | 4099.83000 | 4099.83000 | 4096.00000 | 4096.59000 | 20.5770 | 84318.3700 | 4097.69998 2014-06-10 17:51:00 | 4096.59000 | 4098.79000 | 4096.00000 | 4097.84000 | 43.6450 | 178793.6200 | 4096.53995 2014-06-10 17:52:00 | 4097.83000 | 4097.83000 | 4096.00000 | 4096.67000 | 16.8490 | 69020.8500 | 4096.44000 2014-06-10 17:53:00 | 4096.66000 | 4096.78000 | 4096.00000 | 4096.00000 | 9.9140 | 40610.5900 | 4096.29001 2014-06-10 17:54:00 | 4096.03000 | 4096.04000 | 4094.90000 | 4094.90000 | 3.2200 | 13186.8100 | 4095.28000 2014-06-10 17:55:00 | 4094.95000 | 4095.18000 | 4094.20000 | 4094.51000 | 6.5300 | 26737.1500 | 4094.51000 2014-06-10 17:56:00 | 4094.48000 | 4094.52000 | 4094.45000 | 4094.52000 | 6.9890 | 28616.4700 | 4094.50000 2014-06-10 17:57:00 | 4095.00000 | 4096.41000 | 4095.00000 | 4096.41000 | 6.4410 | 26381.6300 | 4095.89000 2014-06-10 17:58:00 | 4097.12000 | 4097.85000 | 4097.06000 | 4097.85000 | 7.4250 | 30421.6300 | 4097.18999 2014-06-10 17:59:00 | 4097.24000 | 4097.71000 | 4094.55000 | 4094.55000 | 8.5280 | 34939.7000 | 4097.06000 2014-06-10 18:00:00 | 4097.52000 | 4097.52000 | 4094.87000 | 4096.70000 | 3.2380 | 13264.1900 | 4096.41000 2014-06-10 18:01:00 | 4096.70000 | 4097.48000 | 4095.48000 | 4097.48000 | 12.4360 | 50942.8700 | 4096.39999 2014-06-10 18:02:00 | 4097.50000 | 4097.61000 | 4096.29000 | 4096.29000 | 5.2110 | 21350.8500 | 4097.27000 2014-06-10 18:03:00 | 4096.84000 | 4097.00000 | 4095.37000 | 4096.18000 | 8.4950 | 34797.8900 | 4096.28001 2014-06-10 18:04:00 | 4095.51000 | 4095.51000 | 4095.50999 | 4095.51000 | 10.1250 | 41467.0400 | 4095.50999 2014-06-10 18:05:00 | 4095.00000 | 4095.00000 | 4094.38000 | 4094.38000 | 2.6600 | 10891.4700 | 4094.54000 2014-06-10 18:06:00 | 4094.89000 | 4094.91000 | 4094.89000 | 4094.91000 | 5.0000 | 20474.5100 | 4094.90000 2014-06-10 18:07:00 | 4095.10000 | 4097.64000 | 4094.20000 | 4096.61000 | 19.2330 | 78765.0400 | 4095.31001 2014-06-10 18:08:00 | 4096.61000 | 4096.61000 | 4094.73000 | 4095.79000 | 8.6670 | 35496.1600 | 4095.54999 2014-06-10 18:09:00 | 4095.81000 | 4097.91000 | 4095.81000 | 4097.91000 | 1.4690 | 6019.4000 | 4097.62000 2014-06-10 18:10:00 | 4097.91000 | 4098.00000 | 4096.92000 | 4097.03000 | 5.4670 | 22399.1900 | 4097.16000 2014-06-10 18:11:00 | 4097.03000 | 4097.03000 | 4094.20000 | 4094.26000 | 16.3200 | 66826.3600 | 4094.75000 2014-06-10 18:12:00 | . | . | . | . | . | . | . 2014-06-10 18:13:00 | 4095.04000 | 4095.09000 | 4095.04000 | 4095.09000 | 0.8090 | 3312.9300 | 4095.09000 2014-06-10 18:14:00 | 4094.26000 | 4094.26000 | 4094.20000 | 4094.20000 | 2.9310 | 12000.1800 | 4094.23000 2014-06-10 18:15:00 | 4094.21000 | 4094.21000 | 4094.21000 | 4094.21000 | 0.0320 | 131.0100 | 4094.21000 2014-06-10 18:16:00 | 4094.21000 | 4094.26000 | 4094.21000 | 4094.26000 | 0.1290 | 528.1600 | 4094.23000 2014-06-10 18:17:00 | 4094.26000 | 4095.30000 | 4094.20000 | 4094.20000 | 3.1380 | 12847.6300 | 4094.21000 2014-06-10 18:18:00 | 4094.20000 | 4094.20000 | 4094.00000 | 4094.00000 | 0.3260 | 1334.7100 | 4094.19000 2014-06-10 18:19:00 | 4093.93000 | 4093.93000 | 4091.25000 | 4092.95000 | 28.7790 | 117784.6400 | 4092.72999 2014-06-10 18:20:00 | 4091.46000 | 4092.23000 | 4091.02000 | 4092.18000 | 8.4070 | 34395.7700 | 4091.32999 2014-06-10 18:21:00 | 4091.14000 | 4092.77000 | 4091.00000 | 4092.53000 | 5.4520 | 22307.2900 | 4091.58000 2014-06-10 18:22:00 | 4091.32000 | 4092.48000 | 4090.00000 | 4091.50000 | 61.8679 | 253086.3000 | 4090.74997 2014-06-10 18:23:00 | 4091.08000 | 4092.07000 | 4090.00000 | 4091.11000 | 25.0980 | 102664.4000 | 4090.53999 2014-06-10 18:24:00 | 4091.11000 | 4091.11000 | 4091.00000 | 4091.00000 | 2.6730 | 10935.4500 | 4091.08000 2014-06-10 18:25:00 | 4090.51000 | 4090.95000 | 4090.00000 | 4090.95000 | 14.0090 | 57297.0100 | 4090.01000 2014-06-10 18:26:00 | 4090.69000 | 4090.82000 | 4089.31000 | 4089.49000 | 10.7830 | 44103.0700 | 4090.06001 2014-06-10 18:27:00 | 4091.40000 | 4091.40000 | 4090.03000 | 4090.03000 | 5.5100 | 22543.1900 | 4091.32000 2014-06-10 18:28:00 | 4090.03000 | 4091.73000 | 4089.10000 | 4089.51000 | 9.1230 | 37314.6800 | 4090.18001 2014-06-10 18:29:00 | 4089.51000 | 4089.97000 | 4089.51000 | 4089.95000 | 5.4150 | 22145.8000 | 4089.70999 2014-06-10 18:30:00 | 4090.51000 | 4091.40000 | 4089.95000 | 4091.40000 | 6.4230 | 26274.0500 | 4090.62000 2014-06-10 18:31:00 | 4091.02000 | 4092.00000 | 4091.00000 | 4092.00000 | 17.9010 | 73235.5900 | 4091.15000 2014-06-10 18:32:00 | . | . | . | . | . | . | . 2014-06-10 18:33:00 | 4091.04000 | 4092.49000 | 4091.04000 | 4092.49000 | 0.9100 | 3722.9600 | 4091.16000 2014-06-10 18:34:00 | 4092.00000 | 4092.96000 | 4092.00000 | 4092.96000 | 5.0480 | 20657.0300 | 4092.12000 2014-06-10 18:35:00 | 4092.62000 | 4095.00000 | 4092.62000 | 4094.99000 | 14.4990 | 59361.9100 | 4094.21000 2014-06-10 18:36:00 | 4094.99000 | 4097.61000 | 4094.99000 | 4097.10000 | 13.8790 | 56856.3200 | 4096.57000 2014-06-10 18:37:00 | 4097.12000 | 4097.57000 | 4095.23000 | 4095.25000 | 6.0400 | 24743.2900 | 4096.57000 2014-06-10 18:38:00 | 4096.40000 | 4097.85000 | 4095.43000 | 4097.40000 | 8.6450 | 35422.8700 | 4097.49999 2014-06-10 18:39:00 | 4095.70000 | 4097.52000 | 4095.68000 | 4096.60000 | 19.7540 | 80925.3500 | 4096.66002 2014-06-10 18:40:00 | 4096.87000 | 4096.87000 | 4096.16000 | 4096.54000 | 1.7520 | 7176.9800 | 4096.45000 2014-06-10 18:41:00 | . | . | . | . | . | . | . 2014-06-10 18:42:00 | 4096.72000 | 4097.27000 | 4096.72000 | 4097.16000 | 2.1830 | 8943.9300 | 4097.08000 2014-06-10 18:43:00 | 4097.57000 | 4097.63000 | 4097.13000 | 4097.13000 | 1.0320 | 4228.6000 | 4097.48000 2014-06-10 18:44:00 | 4096.80000 | 4096.80000 | 4096.80000 | 4096.80000 | 0.1510 | 618.6200 | 4096.80000 2014-06-10 18:45:00 | 4096.80000 | 4096.80000 | 4096.80000 | 4096.80000 | 0.1880 | 770.2000 | 4096.80000 2014-06-10 18:46:00 | 4096.80000 | 4096.80000 | 4095.00000 | 4096.77000 | 2.2410 | 9180.3400 | 4096.54000 2014-06-10 18:47:00 | 4095.11000 | 4096.00000 | 4095.11000 | 4096.00000 | 2.1100 | 8641.6700 | 4095.58000 2014-06-10 18:48:00 | 4095.64000 | 4095.64000 | 4094.26000 | 4095.09000 | 5.2050 | 21316.4500 | 4095.37999 2014-06-10 18:49:00 | 4094.85000 | 4094.85000 | 4093.90000 | 4094.21000 | 5.3690 | 21982.3500 | 4094.31000 2014-06-10 18:50:00 | 4093.67000 | 4094.01000 | 4092.66000 | 4093.35000 | 7.7130 | 31573.0500 | 4093.48001 2014-06-10 18:51:00 | 4093.77000 | 4093.90000 | 4092.70000 | 4092.77000 | 1.8270 | 7478.2400 | 4093.18000 2014-06-10 18:52:00 | 4093.37000 | 4096.50000 | 4093.32000 | 4093.62000 | 4.5230 | 18518.9500 | 4094.40000 2014-06-10 18:53:00 | 4093.93000 | 4094.40000 | 4093.71000 | 4094.40000 | 4.0610 | 16625.8800 | 4094.03000 2014-06-10 18:54:00 | 4094.69000 | 4094.73000 | 4093.64000 | 4094.02000 | 5.9670 | 24431.7100 | 4094.47000 2014-06-10 18:55:00 | 4094.35000 | 4094.35000 | 4094.00000 | 4094.08000 | 3.3680 | 13788.9600 | 4094.11000 2014-06-10 18:56:00 | 4094.22000 | 4094.22000 | 4094.02000 | 4094.02000 | 0.6400 | 2620.2300 | 4094.11000 2014-06-10 18:57:00 | 4095.04000 | 4095.04000 | 4094.03000 | 4094.94000 | 13.5460 | 55467.1100 | 4094.71999 2014-06-10 18:58:00 | 4093.62000 | 4094.55000 | 4093.11000 | 4093.11000 | 24.4150 | 99963.3100 | 4094.33997 2014-06-10 18:59:00 | 4093.08000 | 4093.08000 | 4092.53000 | 4093.03000 | 2.6990 | 11046.7800 | 4092.91000 2014-06-10 19:00:00 | 4092.11000 | 4092.13000 | 4092.11000 | 4092.13000 | 0.1980 | 810.2400 | 4092.12000 2014-06-10 19:01:00 | 4093.06000 | 4093.62000 | 4092.43000 | 4092.43000 | 7.3230 | 29973.5100 | 4093.06001 2014-06-10 19:02:00 | . | . | . | . | . | . | . 2014-06-10 19:03:00 | 4092.39000 | 4092.39000 | 4091.34000 | 4091.34000 | 3.9980 | 16358.9900 | 4091.79000 2014-06-10 19:04:00 | 4091.84000 | 4091.84000 | 4091.84000 | 4091.84000 | 4.4000 | 18004.1000 | 4091.84000 2014-06-10 19:05:00 | 4091.53000 | 4091.87000 | 4091.02000 | 4091.87000 | 2.6140 | 10694.9600 | 4091.41000 2014-06-10 19:06:00 | 4091.75000 | 4091.75000 | 4091.75000 | 4091.75000 | 0.0240 | 98.2000 | 4091.75000 2014-06-10 19:07:00 | . | . | . | . | . | . | . 2014-06-10 19:08:00 | 4091.19000 | 4091.20000 | 4091.19000 | 4091.20000 | 1.2950 | 5298.0900 | 4091.19000 2014-06-10 19:09:00 | 4091.20000 | 4091.20000 | 4091.20000 | 4091.20000 | 0.9890 | 4046.2000 | 4091.20000 2014-06-10 19:10:00 | 4091.09000 | 4091.10000 | 4089.36000 | 4089.36000 | 3.6130 | 14780.5000 | 4090.92000 2014-06-10 19:11:00 | 4090.31000 | 4090.31000 | 4089.26000 | 4089.26000 | 0.2750 | 1124.6800 | 4089.74000 2014-06-10 19:12:00 | 4089.81000 | 4090.36000 | 4089.30000 | 4090.36000 | 13.4060 | 54827.7800 | 4089.78999 2014-06-10 19:13:00 | 4090.42000 | 4090.42000 | 4089.30000 | 4089.30000 | 3.7790 | 15456.2400 | 4090.04000 2014-06-10 19:14:00 | 4089.31000 | 4090.27000 | 4089.26000 | 4090.02000 | 11.0550 | 45212.2300 | 4089.74999 2014-06-10 19:15:00 | 4090.02000 | 4090.39000 | 4089.36000 | 4089.94000 | 2.8670 | 11725.3600 | 4089.77000 2014-06-10 19:16:00 | 4089.36000 | 4089.91000 | 4089.00000 | 4089.83000 | 2.2300 | 9119.7200 | 4089.56000 2014-06-10 19:17:00 | 4089.79000 | 4089.79000 | 4089.79000 | 4089.79000 | 3.5640 | 14576.0100 | 4089.79000 2014-06-10 19:18:00 | 4089.92000 | 4090.04000 | 4089.92000 | 4090.02000 | 6.6560 | 27223.1100 | 4090.00999 2014-06-10 19:19:00 | 4090.02000 | 4090.49000 | 4090.00000 | 4090.02000 | 2.5500 | 10430.2100 | 4090.28000 2014-06-10 19:20:00 | 4091.05000 | 4092.02000 | 4091.05000 | 4092.02000 | 7.0490 | 28840.7500 | 4091.47000 2014-06-10 19:21:00 | . | . | . | . | . | . | . 2014-06-10 19:22:00 | 4091.94000 | 4091.94000 | 4091.90000 | 4091.92000 | 0.8150 | 3334.9000 | 4091.91000 2014-06-10 19:23:00 | 4090.92000 | 4091.93000 | 4090.64000 | 4090.64000 | 7.3490 | 30067.2500 | 4091.34000 2014-06-10 19:24:00 | 4091.88000 | 4091.89000 | 4089.39000 | 4090.76000 | 10.6510 | 43564.5800 | 4090.19000 2014-06-10 19:25:00 | . | . | . | . | . | . | . 2014-06-10 19:26:00 | 4090.25000 | 4091.69000 | 4090.19000 | 4090.76000 | 1.1500 | 4704.1300 | 4090.55000 2014-06-10 19:27:00 | 4090.46000 | 4090.46000 | 4090.14000 | 4090.14000 | 2.0320 | 8311.3900 | 4090.25000 2014-06-10 19:28:00 | 4090.00000 | 4090.76000 | 4089.85000 | 4090.00000 | 0.8550 | 3497.1100 | 4090.19000 2014-06-10 19:29:00 | . | . | . | . | . | . | . 2014-06-10 19:30:00 | . | . | . | . | . | . | . 2014-06-10 19:31:00 | 4090.19000 | 4090.19000 | 4090.19000 | 4090.19000 | 0.0500 | 204.5100 | 4090.19000 2014-06-10 19:32:00 | 4089.89000 | 4089.89000 | 4089.88999 | 4089.89000 | 16.2180 | 66329.8400 | 4089.88999 2014-06-10 19:33:00 | 4090.02000 | 4090.02000 | 4090.02000 | 4090.02000 | 0.6000 | 2454.0100 | 4090.02000 2014-06-10 19:34:00 | 4090.76000 | 4090.79000 | 4090.48000 | 4090.79000 | 4.0680 | 16641.1800 | 4090.75000 2014-06-10 19:35:00 | 4090.48000 | 4091.32000 | 4090.48000 | 4091.32000 | 5.5590 | 22739.1100 | 4090.50000 2014-06-10 19:36:00 | 4091.22000 | 4091.22000 | 4091.22000 | 4091.22000 | 7.1500 | 29252.2200 | 4091.22000 2014-06-10 19:37:00 | 4091.63000 | 4091.63000 | 4091.30000 | 4091.30000 | 1.4330 | 5863.2800 | 4091.61000 2014-06-10 19:38:00 | 4091.80000 | 4092.00000 | 4091.32000 | 4091.32000 | 1.3770 | 5634.4400 | 4091.83000 2014-06-10 19:39:00 | 4092.02000 | 4092.08000 | 4091.54000 | 4091.66000 | 0.7120 | 2913.4900 | 4091.98000 2014-06-10 19:40:00 | 4092.31000 | 4092.31000 | 4091.46000 | 4091.85000 | 2.1860 | 8944.8000 | 4091.86000 2014-06-10 19:41:00 | 4091.92000 | 4092.45000 | 4091.32000 | 4091.67000 | 1.9290 | 7893.4800 | 4092.01000 2014-06-10 19:42:00 | 4091.28000 | 4091.28000 | 4091.28000 | 4091.28000 | 0.2350 | 961.4500 | 4091.28000 2014-06-10 19:43:00 | 4091.89000 | 4091.89000 | 4091.89000 | 4091.89000 | 0.0500 | 204.5900 | 4091.89000 2014-06-10 19:44:00 | 4092.45000 | 4094.15000 | 4092.45000 | 4094.11000 | 24.2740 | 99375.6300 | 4093.91002 2014-06-10 19:45:00 | 4094.11000 | 4095.11000 | 4094.11000 | 4094.25000 | 0.9580 | 3922.2900 | 4094.25000 2014-06-10 19:46:00 | 4095.13000 | 4097.75000 | 4094.27000 | 4097.75000 | 6.1870 | 25343.4600 | 4096.24000 2014-06-10 19:47:00 | 4096.97000 | 4098.00000 | 4096.97000 | 4097.53000 | 1.3070 | 5355.2600 | 4097.36000 2014-06-10 19:48:00 | 4097.53000 | 4097.55000 | 4095.25000 | 4095.25000 | 16.0980 | 65940.8800 | 4096.21999 2014-06-10 19:49:00 | 4095.94000 | 4096.69000 | 4095.21000 | 4095.28000 | 7.1810 | 29411.9800 | 4095.81000 2014-06-10 19:50:00 | 4095.23000 | 4095.79000 | 4095.00000 | 4095.77000 | 6.3810 | 26132.6000 | 4095.38000 2014-06-10 19:51:00 | 4095.77000 | 4096.06000 | 4094.15000 | 4095.93000 | 10.6250 | 43513.5900 | 4095.39999 2014-06-10 19:52:00 | 4095.95000 | 4095.95000 | 4095.61000 | 4095.61000 | 1.5740 | 6446.5900 | 4095.67000 2014-06-10 19:53:00 | 4095.26000 | 4095.35000 | 4094.02000 | 4094.04000 | 1.6480 | 6747.6100 | 4094.42000 2014-06-10 19:54:00 | 4094.00000 | 4094.00000 | 4093.89000 | 4093.96000 | 0.5910 | 2419.5100 | 4093.92000 2014-06-10 19:55:00 | 4094.05000 | 4094.07000 | 4094.02000 | 4094.07000 | 0.3900 | 1596.6800 | 4094.04000 2014-06-10 19:56:00 | 4094.04000 | 4094.04000 | 4094.03000 | 4094.04000 | 5.2800 | 21616.5000 | 4094.03000 2014-06-10 19:57:00 | . | . | . | . | . | . | . 2014-06-10 19:58:00 | . | . | . | . | . | . | . 2014-06-10 19:59:00 | 4094.04000 | 4094.04000 | 4090.96000 | 4090.96000 | 1.9920 | 8151.1000 | 4091.92000 2014-06-10 20:00:00 | 4093.97000 | 4093.97000 | 4093.24000 | 4093.34000 | 5.0190 | 20547.2700 | 4093.90000 2014-06-10 20:01:00 | 4093.35000 | 4093.97000 | 4093.35000 | 4093.94000 | 6.8250 | 27940.9100 | 4093.90999 2014-06-10 20:02:00 | 4093.94000 | 4093.94000 | 4092.29000 | 4092.29000 | 1.4160 | 5795.0300 | 4092.53000 2014-06-10 20:03:00 | . | . | . | . | . | . | . 2014-06-10 20:04:00 | . | . | . | . | . | . | . 2014-06-10 20:05:00 | . | . | . | . | . | . | . 2014-06-10 20:06:00 | 4092.44000 | 4093.34000 | 4092.44000 | 4093.34000 | 0.5010 | 2050.3200 | 4092.46000 2014-06-10 20:07:00 | . | . | . | . | . | . | . 2014-06-10 20:08:00 | 4092.51000 | 4092.51000 | 4092.44000 | 4092.44000 | 0.8540 | 3494.9700 | 4092.47000 2014-06-10 20:09:00 | 4092.02000 | 4092.02000 | 4091.54000 | 4091.54000 | 0.8530 | 3490.4700 | 4091.99000 2014-06-10 20:10:00 | 4092.00000 | 4092.00000 | 4091.00000 | 4091.50000 | 2.6730 | 10936.0600 | 4091.31000 2014-06-10 20:11:00 | . | . | . | . | . | . | . 2014-06-10 20:12:00 | 4091.50000 | 4091.50000 | 4091.03000 | 4091.39000 | 0.6060 | 2479.3900 | 4091.41000 2014-06-10 20:13:00 | 4091.03000 | 4091.03000 | 4090.49000 | 4090.49000 | 10.6440 | 43543.5900 | 4090.90001 2014-06-10 20:14:00 | 4090.49000 | 4092.44000 | 4090.49000 | 4090.72000 | 1.5940 | 6521.7700 | 4091.45000 2014-06-10 20:15:00 | 4090.75000 | 4092.88000 | 4090.67000 | 4091.58000 | 19.4610 | 79631.4600 | 4091.85000 2014-06-10 20:16:00 | 4091.60000 | 4094.10000 | 4091.60000 | 4094.10000 | 4.8280 | 19761.2600 | 4093.05000 2014-06-10 20:17:00 | 4095.30000 | 4096.50000 | 4095.30000 | 4096.50000 | 3.4490 | 14126.7300 | 4095.89000 2014-06-10 20:18:00 | 4096.71000 | 4096.71000 | 4095.28000 | 4095.31000 | 0.6080 | 2490.0800 | 4095.52000 2014-06-10 20:19:00 | 4095.31000 | 4096.25000 | 4095.31000 | 4095.83000 | 0.2020 | 827.3200 | 4095.63000 2014-06-10 20:20:00 | 4096.28000 | 4096.31000 | 4096.12000 | 4096.12000 | 0.2000 | 819.2400 | 4096.21000 2014-06-10 20:21:00 | 4096.31000 | 4096.70000 | 4096.31000 | 4096.70000 | 3.7240 | 15254.6600 | 4096.31000 2014-06-10 20:22:00 | 4096.70000 | 4096.70000 | 4094.00000 | 4095.58000 | 7.7600 | 31783.5200 | 4095.81000 2014-06-10 20:23:00 | 4095.58000 | 4095.81000 | 4094.27000 | 4094.27000 | 0.2760 | 1130.3700 | 4095.55000 2014-06-10 20:24:00 | 4095.66000 | 4095.68000 | 4094.47000 | 4095.09000 | 1.4700 | 6020.2000 | 4095.37000 2014-06-10 20:25:00 | 4095.09000 | 4096.62000 | 4095.03000 | 4096.62000 | 3.0620 | 12541.2900 | 4095.78000 2014-06-10 20:26:00 | 4096.48000 | 4096.95000 | 4095.51000 | 4096.55000 | 4.4020 | 18032.0400 | 4096.33000 2014-06-10 20:27:00 | . | . | . | . | . | . | . 2014-06-10 20:28:00 | . | . | . | . | . | . | . 2014-06-10 20:29:00 | 4096.33000 | 4096.33000 | 4096.33000 | 4096.33000 | 0.1980 | 811.0700 | 4096.33000 2014-06-10 20:30:00 | 4097.28000 | 4099.00000 | 4097.20000 | 4097.33000 | 9.6400 | 39506.5200 | 4098.19000 2014-06-10 20:31:00 | 4097.27000 | 4097.59000 | 4097.27000 | 4097.35000 | 10.6450 | 43618.0700 | 4097.51999 2014-06-10 20:32:00 | 4097.35000 | 4097.39000 | 4097.11000 | 4097.11000 | 2.3310 | 9550.9200 | 4097.35000 2014-06-10 20:33:00 | 4096.56000 | 4096.64000 | 4096.04000 | 4096.16000 | 0.9420 | 3858.9400 | 4096.54000 2014-06-10 20:34:00 | 4096.25000 | 4096.25000 | 4096.25000 | 4096.25000 | 0.0700 | 286.7400 | 4096.25000 2014-06-10 20:35:00 | 4096.00000 | 4096.44000 | 4094.62000 | 4096.30000 | 12.8880 | 52783.5700 | 4095.55999 2014-06-10 20:36:00 | 4096.50000 | 4097.13000 | 4095.05000 | 4096.17000 | 20.4190 | 83641.5500 | 4096.26000 2014-06-10 20:37:00 | . | . | . | . | . | . | . 2014-06-10 20:38:00 | 4096.44000 | 4096.61000 | 4096.38000 | 4096.52000 | 2.1850 | 8950.6900 | 4096.43000 2014-06-10 20:39:00 | 4096.52000 | 4096.52000 | 4096.52000 | 4096.52000 | 0.0760 | 311.3400 | 4096.52000 2014-06-10 20:40:00 | 4096.76000 | 4096.76000 | 4096.76000 | 4096.76000 | 0.0100 | 40.9700 | 4096.76000 2014-06-10 20:41:00 | . | . | . | . | . | . | . 2014-06-10 20:42:00 | 4096.57000 | 4096.77000 | 4096.55000 | 4096.57000 | 16.6420 | 68175.3400 | 4096.58001 2014-06-10 20:43:00 | 4096.55000 | 4096.56000 | 4096.55000 | 4096.55000 | 0.2200 | 901.2400 | 4096.55000 2014-06-10 20:44:00 | 4096.55000 | 4096.56000 | 4096.55000 | 4096.55000 | 0.4300 | 1761.5200 | 4096.55000 2014-06-10 20:45:00 | 4096.55000 | 4096.55000 | 4096.55000 | 4096.55000 | 0.0400 | 163.8600 | 4096.55000 2014-06-10 20:46:00 | 4096.57000 | 4096.79000 | 4096.57000 | 4096.79000 | 0.5720 | 2343.2800 | 4096.65000 2014-06-10 20:47:00 | 4097.16000 | 4098.00000 | 4097.02000 | 4097.02000 | 2.6280 | 10768.4500 | 4097.58000 2014-06-10 20:48:00 | 4097.02000 | 4097.90000 | 4097.02000 | 4097.90000 | 0.0490 | 200.7800 | 4097.47000 2014-06-10 20:49:00 | 4097.90000 | 4097.90000 | 4097.90000 | 4097.90000 | 1.4790 | 6060.7900 | 4097.90000 2014-06-10 20:50:00 | . | . | . | . | . | . | . 2014-06-10 20:51:00 | 4097.02000 | 4097.02000 | 4097.02000 | 4097.02000 | 3.4600 | 14175.6900 | 4097.02000 2014-06-10 20:52:00 | 4096.85000 | 4096.85000 | 4096.79000 | 4096.79000 | 1.1340 | 4645.8200 | 4096.84000 2014-06-10 20:53:00 | 4096.00000 | 4097.97000 | 4094.11000 | 4096.92000 | 22.1520 | 90740.5800 | 4096.27001 2014-06-10 20:54:00 | 4096.95000 | 4097.05000 | 4095.96000 | 4096.52000 | 16.5290 | 67705.5000 | 4096.16000 2014-06-10 20:55:00 | 4096.32000 | 4096.32000 | 4095.69000 | 4096.01000 | 6.0730 | 24875.0900 | 4096.01000 2014-06-10 20:56:00 | 4096.48000 | 4096.48000 | 4095.81000 | 4095.81000 | 3.5800 | 14665.3800 | 4096.47000 2014-06-10 20:57:00 | 4095.47000 | 4095.47000 | 4095.47000 | 4095.47000 | 0.0610 | 249.8200 | 4095.47000 2014-06-10 20:58:00 | 4095.60000 | 4095.63000 | 4094.15000 | 4094.15000 | 6.0150 | 24632.5400 | 4095.18999 2014-06-10 20:59:00 | 4094.13000 | 4098.97000 | 4092.30000 | 4098.97000 | 6.8020 | 27847.8800 | 4094.07000 2014-06-10 21:00:00 | 4094.00000 | 4096.00000 | 4092.96000 | 4094.21000 | 8.4310 | 34516.8300 | 4094.04000 2014-06-10 21:01:00 | 4094.09000 | 4095.50000 | 4094.09000 | 4094.95000 | 5.2540 | 21514.5200 | 4094.88001 2014-06-10 21:02:00 | 4094.98000 | 4094.98000 | 4091.03000 | 4091.03000 | 14.1170 | 57785.1300 | 4093.29999 2014-06-10 21:03:00 | 4090.88000 | 4090.88000 | 4088.53000 | 4088.80000 | 7.4770 | 30573.7200 | 4089.03999 2014-06-10 21:04:00 | 4088.76000 | 4089.00000 | 4088.60000 | 4088.62000 | 10.9270 | 44676.3900 | 4088.61999 2014-06-10 21:05:00 | 4088.61000 | 4088.62001 | 4088.60000 | 4088.62000 | 11.0230 | 45068.8200 | 4088.62001 2014-06-10 21:06:00 | 4088.62000 | 4088.64000 | 4088.60000 | 4088.64000 | 3.2650 | 13349.3500 | 4088.62000 2014-06-10 21:07:00 | 4088.62000 | 4090.92000 | 4088.62000 | 4090.92000 | 11.4940 | 47003.0900 | 4089.36001 2014-06-10 21:08:00 | 4090.86000 | 4091.97000 | 4089.01000 | 4091.97000 | 9.0770 | 37124.9600 | 4089.99999 2014-06-10 21:09:00 | 4090.32000 | 4093.26000 | 4090.32000 | 4092.42000 | 18.7360 | 76679.1800 | 4092.60998 2014-06-10 21:10:00 | 4092.45000 | 4092.45000 | 4092.45000 | 4092.45000 | 2.0610 | 8434.5400 | 4092.45000 2014-06-10 21:11:00 | 4093.24000 | 4093.24000 | 4093.24000 | 4093.24000 | 1.0020 | 4101.4300 | 4093.24000 2014-06-10 21:12:00 | . | . | . | . | . | . | . 2014-06-10 21:13:00 | . | . | . | . | . | . | . 2014-06-10 21:14:00 | 4092.42000 | 4093.08000 | 4090.67000 | 4091.23000 | 5.0640 | 20718.4500 | 4091.32000 2014-06-10 21:15:00 | 4090.00000 | 4090.08000 | 4088.53000 | 4089.74000 | 10.1040 | 41312.9500 | 4088.77001 2014-06-10 21:16:00 | . | . | . | . | . | . | . 2014-06-10 21:17:00 | 4089.76000 | 4089.76000 | 4089.00000 | 4089.02000 | 3.9880 | 16307.4200 | 4089.12000 2014-06-10 21:18:00 | 4089.23000 | 4089.96000 | 4089.00000 | 4089.03000 | 11.3220 | 46297.0800 | 4089.13001 2014-06-10 21:19:00 | 4089.72000 | 4089.72000 | 4089.00000 | 4089.00000 | 4.5090 | 18438.0300 | 4089.16000 2014-06-10 21:20:00 | 4089.02000 | 4089.16000 | 4088.55000 | 4089.16000 | 10.9320 | 44701.6000 | 4089.06001 2014-06-10 21:21:00 | 4088.68000 | 4089.12000 | 4088.53000 | 4088.55000 | 20.9230 | 85545.7200 | 4088.60002 2014-06-10 21:22:00 | 4088.55000 | 4090.48000 | 4088.53000 | 4088.53000 | 18.4610 | 75491.4900 | 4089.24000 2014-06-10 21:23:00 | 4088.53000 | 4089.16000 | 4088.53000 | 4088.57000 | 25.0300 | 102340.6700 | 4088.72000 2014-06-10 21:24:00 | 4088.69000 | 4089.19000 | 4088.60000 | 4089.06000 | 2.0060 | 8202.2700 | 4088.87000 2014-06-10 21:25:00 | 4088.66000 | 4089.75000 | 4088.65000 | 4088.65000 | 5.7910 | 23681.9700 | 4089.44000 2014-06-10 21:26:00 | . | . | . | . | . | . | . 2014-06-10 21:27:00 | 4089.39000 | 4089.42000 | 4088.70000 | 4088.90000 | 7.0400 | 28788.0500 | 4089.21000 2014-06-10 21:28:00 | 4089.56000 | 4089.76000 | 4088.78000 | 4089.39000 | 0.5730 | 2343.2800 | 4089.49000 2014-06-10 21:29:00 | 4090.16000 | 4090.16000 | 4090.16000 | 4090.16000 | 1.0930 | 4470.5400 | 4090.16000 2014-06-10 21:30:00 | 4089.19000 | 4089.19000 | 4089.02000 | 4089.02000 | 0.4800 | 1962.7900 | 4089.15000 2014-06-10 21:31:00 | . | . | . | . | . | . | . 2014-06-10 21:32:00 | . | . | . | . | . | . | . 2014-06-10 21:33:00 | 4089.02000 | 4090.64000 | 4088.60000 | 4090.64000 | 4.0840 | 16698.4900 | 4088.76000 2014-06-10 21:34:00 | 4090.67000 | 4092.62000 | 4090.19000 | 4092.35000 | 17.4110 | 71229.7500 | 4091.08000 2014-06-10 21:35:00 | 4091.32000 | 4092.04000 | 4091.32000 | 4092.04000 | 4.6250 | 18925.3800 | 4091.96999 2014-06-10 21:36:00 | 4092.04000 | 4092.04000 | 4092.04000 | 4092.04000 | 0.3610 | 1477.2300 | 4092.04000 2014-06-10 21:37:00 | 4092.04000 | 4092.42000 | 4092.04000 | 4092.42000 | 0.9200 | 3764.7200 | 4092.09000 2014-06-10 21:38:00 | 4092.43000 | 4092.44000 | 4088.60000 | 4091.68000 | 3.3860 | 13850.7900 | 4090.61000 2014-06-10 21:39:00 | 4091.43000 | 4091.43000 | 4091.31000 | 4091.31000 | 2.7430 | 11222.5300 | 4091.34000 2014-06-10 21:40:00 | 4090.81000 | 4092.43000 | 4090.81000 | 4092.43000 | 0.9840 | 4026.1300 | 4091.59000 2014-06-10 21:41:00 | 4091.19000 | 4092.68000 | 4091.19000 | 4092.68000 | 6.5520 | 26811.7300 | 4092.14000 2014-06-10 21:42:00 | 4091.76000 | 4099.00000 | 4091.76000 | 4099.00000 | 24.9360 | 102135.1700 | 4095.88998 2014-06-10 21:43:00 | 4097.80000 | 4099.74000 | 4097.47000 | 4099.03000 | 41.8000 | 171331.7300 | 4098.85000 2014-06-10 21:44:00 | 4098.09000 | 4098.50000 | 4098.07000 | 4098.45000 | 1.2530 | 5135.0100 | 4098.17000 2014-06-10 21:45:00 | 4098.98000 | 4099.42000 | 4098.56000 | 4098.56000 | 8.7270 | 35771.8900 | 4098.98999 2014-06-10 21:46:00 | 4099.00000 | 4099.00000 | 4097.47000 | 4097.83000 | 7.5770 | 31052.8000 | 4098.29999 2014-06-10 21:47:00 | 4097.83000 | 4099.42000 | 4097.05000 | 4098.94000 | 15.7230 | 64447.4000 | 4098.93001 2014-06-10 21:48:00 | 4099.37000 | 4100.00000 | 4097.75000 | 4099.50000 | 13.7290 | 56284.4200 | 4099.67000 2014-06-10 21:49:00 | 4099.50000 | 4099.62000 | 4098.18000 | 4099.55000 | 3.1600 | 12952.3000 | 4098.83000 2014-06-10 21:50:00 | 4099.98000 | 4099.98000 | 4098.80000 | 4099.04000 | 15.8300 | 64891.1200 | 4099.25000 2014-06-10 21:51:00 | 4098.96000 | 4099.73000 | 4098.28000 | 4099.73000 | 8.6270 | 35365.3400 | 4099.37999 2014-06-10 21:52:00 | 4098.85000 | 4100.00000 | 4098.65000 | 4099.04000 | 0.6610 | 2709.9200 | 4099.72000 2014-06-10 21:53:00 | 4099.04000 | 4100.00000 | 4099.04000 | 4100.00000 | 2.4050 | 9860.0800 | 4099.83000 2014-06-10 21:54:00 | 4099.30000 | 4100.00000 | 4099.30000 | 4100.00000 | 0.0810 | 332.0800 | 4099.74000 2014-06-10 21:55:00 | . | . | . | . | . | . | . 2014-06-10 21:56:00 | . | . | . | . | . | . | . 2014-06-10 21:57:00 | 4099.43000 | 4099.43000 | 4099.29000 | 4099.29000 | 1.0030 | 4111.7100 | 4099.41000 2014-06-10 21:58:00 | 4099.25000 | 4099.43000 | 4099.25000 | 4099.43000 | 3.1770 | 13023.8400 | 4099.42000 2014-06-10 21:59:00 | 4099.04000 | 4099.04000 | 4096.07000 | 4096.07000 | 5.2920 | 21686.3300 | 4097.95000 2014-06-10 22:00:00 | 4098.75000 | 4098.75000 | 4097.95000 | 4098.47000 | 0.9570 | 3922.4200 | 4098.66000 2014-06-10 22:01:00 | 4097.97000 | 4097.97000 | 4097.88000 | 4097.88000 | 1.4260 | 5843.6500 | 4097.93000 2014-06-10 22:02:00 | 4097.87000 | 4097.87000 | 4095.00000 | 4095.00000 | 11.5180 | 47177.5000 | 4095.97999 2014-06-10 22:03:00 | 4095.16000 | 4095.56000 | 4095.14000 | 4095.54000 | 5.1240 | 20984.5600 | 4095.35000 2014-06-10 22:04:00 | 4095.54000 | 4095.81000 | 4095.52000 | 4095.72000 | 6.0280 | 24688.4300 | 4095.63000 2014-06-10 22:05:00 | 4095.58000 | 4095.61000 | 4095.58000 | 4095.61000 | 3.6310 | 14871.0800 | 4095.59000 2014-06-10 22:06:00 | 4095.35000 | 4095.35000 | 4095.35000 | 4095.35000 | 0.4280 | 1752.8100 | 4095.35000 2014-06-10 22:07:00 | 4096.00000 | 4096.00000 | 4095.35000 | 4095.35000 | 0.1860 | 761.7500 | 4095.44000 2014-06-10 22:08:00 | 4095.35000 | 4095.35000 | 4094.97000 | 4094.97000 | 2.6940 | 11032.1600 | 4095.08000 2014-06-10 22:09:00 | 4094.73000 | 4095.87000 | 4091.01000 | 4091.01000 | 12.7650 | 52256.6200 | 4093.73998 2014-06-10 22:10:00 | 4092.89000 | 4092.89000 | 4091.92000 | 4092.85000 | 8.9010 | 36430.3200 | 4092.83000 2014-06-10 22:11:00 | 4092.85000 | 4093.68000 | 4092.85000 | 4093.68000 | 2.3040 | 9430.1600 | 4092.95000 2014-06-10 22:12:00 | 4094.00000 | 4095.45000 | 4093.40000 | 4093.40000 | 2.4290 | 9943.9800 | 4093.86000 2014-06-10 22:13:00 | 4093.59000 | 4094.04000 | 4093.58000 | 4094.00000 | 7.9950 | 32731.1500 | 4093.94999 2014-06-10 22:14:00 | 4094.69000 | 4097.82000 | 4094.00000 | 4097.68000 | 13.9830 | 57270.9400 | 4095.75001 2014-06-10 22:15:00 | 4097.74000 | 4097.97000 | 4097.74000 | 4097.97000 | 1.1370 | 4659.3300 | 4097.92000 2014-06-10 22:16:00 | 4097.97000 | 4099.26000 | 4097.97000 | 4098.15000 | 17.3090 | 70938.9500 | 4098.39000 2014-06-10 22:17:00 | 4098.34000 | 4099.00000 | 4098.08000 | 4099.00000 | 2.4860 | 10189.5600 | 4098.78000 2014-06-10 22:18:00 | 4099.00000 | 4099.92000 | 4098.20000 | 4098.20000 | 6.1250 | 25104.2700 | 4098.65999 2014-06-10 22:19:00 | 4098.20000 | 4098.23000 | 4097.05000 | 4097.05000 | 8.0840 | 33124.8100 | 4097.58001 2014-06-10 22:20:00 | 4097.04000 | 4098.05000 | 4096.42000 | 4098.05000 | 2.8260 | 11578.4500 | 4097.12000 2014-06-10 22:21:00 | 4097.64000 | 4097.64000 | 4097.64000 | 4097.64000 | 0.1000 | 409.7600 | 4097.64000 2014-06-10 22:22:00 | 4097.59000 | 4098.27000 | 4096.00000 | 4096.67000 | 17.4010 | 71303.1600 | 4097.65000 2014-06-10 22:23:00 | 4097.35000 | 4097.92000 | 4097.35000 | 4097.42000 | 13.3050 | 54516.6100 | 4097.44998 2014-06-10 22:24:00 | . | . | . | . | . | . | . 2014-06-10 22:25:00 | 4097.33000 | 4098.27000 | 4097.32000 | 4098.27000 | 1.6560 | 6785.7400 | 4097.67000 2014-06-10 22:26:00 | 4097.32000 | 4099.57000 | 4095.63000 | 4096.73000 | 9.1410 | 37448.5300 | 4096.76000 2014-06-10 22:27:00 | 4096.73000 | 4098.89000 | 4096.52000 | 4098.84000 | 7.8690 | 32239.3200 | 4097.00000 2014-06-10 22:28:00 | 4097.32000 | 4097.32000 | 4096.52000 | 4096.67000 | 1.9030 | 7796.9000 | 4097.16000 2014-06-10 22:29:00 | 4096.52000 | 4097.82000 | 4096.00000 | 4096.35000 | 2.8960 | 11862.5400 | 4096.18000 2014-06-10 22:30:00 | 4096.12000 | 4096.12000 | 4096.00000 | 4096.00000 | 2.0780 | 8511.6300 | 4096.07000 2014-06-10 22:31:00 | 4096.02000 | 4096.03000 | 4094.00000 | 4095.88000 | 12.8910 | 52795.3000 | 4095.52000 2014-06-10 22:32:00 | 4095.78000 | 4095.78000 | 4094.43000 | 4094.43000 | 2.5330 | 10373.9200 | 4095.51000 2014-06-10 22:33:00 | 4095.23000 | 4095.24000 | 4095.19000 | 4095.24000 | 3.1400 | 12858.9900 | 4095.22000 2014-06-10 22:34:00 | 4095.58000 | 4097.00000 | 4094.49000 | 4095.72000 | 18.1640 | 74399.4100 | 4095.98002 2014-06-10 22:35:00 | . | . | . | . | . | . | . 2014-06-10 22:36:00 | 4096.47000 | 4096.49000 | 4096.35000 | 4096.49000 | 1.5890 | 6509.2900 | 4096.47000 2014-06-10 22:37:00 | . | . | . | . | . | . | . 2014-06-10 22:38:00 | 4096.59000 | 4096.59000 | 4096.59000 | 4096.59000 | 0.0220 | 90.1200 | 4096.59000 2014-06-10 22:39:00 | . | . | . | . | . | . | . 2014-06-10 22:40:00 | 4096.53000 | 4096.99000 | 4096.49000 | 4096.49000 | 2.5950 | 10631.0400 | 4096.74000 2014-06-10 22:41:00 | 4096.37000 | 4096.39000 | 4094.55000 | 4095.95000 | 2.3230 | 9514.9700 | 4095.98000 2014-06-10 22:42:00 | 4095.63000 | 4097.90000 | 4094.46000 | 4096.18000 | 3.8680 | 15843.7200 | 4096.10000 2014-06-10 22:43:00 | 4094.94000 | 4095.41000 | 4094.92000 | 4095.36000 | 1.6860 | 6904.2100 | 4095.02000 2014-06-10 22:44:00 | 4095.65000 | 4096.81000 | 4095.41000 | 4095.41000 | 11.3720 | 46578.6000 | 4095.90001 2014-06-10 22:45:00 | 4096.46000 | 4096.46000 | 4095.39000 | 4095.41000 | 0.9030 | 3698.3600 | 4095.63000 2014-06-10 22:46:00 | 4095.59000 | 4096.29000 | 4095.59000 | 4096.29000 | 3.6750 | 15052.9100 | 4096.03000 2014-06-10 22:47:00 | 4096.01000 | 4097.78000 | 4095.89000 | 4097.78000 | 1.6590 | 6797.5200 | 4097.36000 2014-06-10 22:48:00 | 4096.19000 | 4097.75000 | 4094.54000 | 4094.59000 | 12.9650 | 53113.3500 | 4096.66998 2014-06-10 22:49:00 | 4095.38000 | 4095.65000 | 4094.46000 | 4095.28000 | 2.3360 | 9566.0100 | 4095.04000 2014-06-10 22:50:00 | 4094.46000 | 4095.22000 | 4094.29000 | 4094.60000 | 8.7040 | 35642.5600 | 4094.96001 2014-06-10 22:51:00 | 4094.24000 | 4094.85000 | 4094.02000 | 4094.85000 | 9.6900 | 39674.2900 | 4094.35000 2014-06-10 22:52:00 | 4094.45000 | 4094.61000 | 4094.03000 | 4094.03000 | 5.1100 | 20922.2100 | 4094.37000 2014-06-10 22:53:00 | 4094.19000 | 4094.67000 | 4094.00000 | 4094.05000 | 12.9670 | 53092.2600 | 4094.40999 2014-06-10 22:54:00 | 4094.38000 | 4094.87000 | 4094.38000 | 4094.87000 | 6.2690 | 25667.7500 | 4094.39000 2014-06-10 22:55:00 | 4094.28000 | 4095.36000 | 4094.28000 | 4094.98000 | 1.0810 | 4426.7500 | 4095.05000 2014-06-10 22:56:00 | 4094.78000 | 4094.78000 | 4093.00000 | 4093.00000 | 13.6550 | 55902.8200 | 4093.94998 2014-06-10 22:57:00 | 4093.94000 | 4094.29000 | 4091.33000 | 4091.51000 | 10.3990 | 42556.3700 | 4092.35000 2014-06-10 22:58:00 | 4093.30000 | 4093.30000 | 4091.51000 | 4092.02000 | 2.5570 | 10464.1600 | 4092.36000 2014-06-10 22:59:00 | 4092.02000 | 4092.02000 | 4090.62000 | 4090.62000 | 14.1130 | 57742.6900 | 4091.45001 2014-06-10 23:00:00 | 4090.03000 | 4090.62000 | 4090.00000 | 4090.62000 | 35.7690 | 146303.2000 | 4090.21999 2014-06-10 23:01:00 | 4091.55000 | 4091.55000 | 4090.40000 | 4091.05000 | 13.4670 | 55089.6800 | 4090.71999 2014-06-10 23:02:00 | 4091.55000 | 4093.72000 | 4090.25000 | 4093.46000 | 6.7830 | 27746.9200 | 4090.66000 2014-06-10 23:03:00 | 4093.39000 | 4094.27000 | 4090.97000 | 4092.69000 | 13.3680 | 54704.2000 | 4092.17999 2014-06-10 23:04:00 | 4092.66000 | 4092.66000 | 4091.03000 | 4091.77000 | 5.2190 | 21354.1600 | 4091.62000 2014-06-10 23:05:00 | 4091.77000 | 4091.77000 | 4090.73000 | 4091.17000 | 0.7600 | 3109.3200 | 4091.21000 2014-06-10 23:06:00 | 4090.93000 | 4093.30000 | 4090.84000 | 4092.39000 | 8.6980 | 35591.9700 | 4091.97000 2014-06-10 23:07:00 | 4092.87000 | 4093.30000 | 4092.57000 | 4093.30000 | 16.2250 | 66404.9000 | 4092.74998 2014-06-10 23:08:00 | 4092.60000 | 4093.72000 | 4092.60000 | 4093.01000 | 3.4250 | 14018.3600 | 4092.95000 2014-06-10 23:09:00 | 4093.01000 | 4093.01000 | 4091.07000 | 4091.50000 | 21.3660 | 87418.6300 | 4091.47998 2014-06-10 23:10:00 | 4091.54000 | 4092.71000 | 4091.54000 | 4092.65000 | 0.8820 | 3609.6400 | 4092.57000 2014-06-10 23:11:00 | . | . | . | . | . | . | . 2014-06-10 23:12:00 | 4091.67000 | 4092.53000 | 4091.06000 | 4091.68000 | 6.4290 | 26304.4500 | 4091.53000 2014-06-10 23:13:00 | 4091.87000 | 4092.47000 | 4091.87000 | 4092.47000 | 0.2340 | 957.6100 | 4092.35000 2014-06-10 23:14:00 | 4092.47000 | 4092.49000 | 4090.98000 | 4091.38000 | 19.2490 | 78760.1900 | 4091.65000 2014-06-10 23:15:00 | 4091.41000 | 4091.93000 | 4091.41000 | 4091.93000 | 0.2450 | 1002.4900 | 4091.81000 2014-06-10 23:16:00 | 4091.29000 | 4091.29000 | 4091.29000 | 4091.29000 | 0.0100 | 40.9100 | 4091.29000 2014-06-10 23:17:00 | . | . | . | . | . | . | . 2014-06-10 23:18:00 | 4091.29000 | 4091.29000 | 4090.50000 | 4090.50000 | 10.2000 | 41723.1500 | 4090.51000 2014-06-10 23:19:00 | 4091.55000 | 4091.55000 | 4091.40000 | 4091.50000 | 27.6380 | 113081.0000 | 4091.49999 2014-06-10 23:20:00 | 4091.75000 | 4091.78000 | 4091.20000 | 4091.22000 | 2.9280 | 11979.7100 | 4091.43000 2014-06-10 23:21:00 | 4091.78000 | 4092.00000 | 4091.75000 | 4092.00000 | 15.5520 | 63635.8000 | 4091.81001 2014-06-10 23:22:00 | 4092.00000 | 4093.65000 | 4091.82000 | 4093.54000 | 4.4420 | 18178.6800 | 4092.45000 2014-06-10 23:23:00 | 4092.86000 | 4093.34000 | 4092.16000 | 4093.34000 | 13.6960 | 56055.8400 | 4092.85999 2014-06-10 23:24:00 | 4092.96000 | 4092.96000 | 4092.09000 | 4092.78000 | 23.7000 | 96998.9500 | 4092.78000 2014-06-10 23:25:00 | 4093.33000 | 4093.33000 | 4093.01000 | 4093.25000 | 11.6910 | 47853.9800 | 4093.23000 2014-06-10 23:26:00 | 4092.15000 | 4093.11000 | 4092.05000 | 4092.82000 | 6.5950 | 26989.4000 | 4092.39999 2014-06-10 23:27:00 | 4091.93000 | 4092.95000 | 4091.93000 | 4092.95000 | 2.2040 | 9020.0700 | 4092.59000 2014-06-10 23:28:00 | . | . | . | . | . | . | . 2014-06-10 23:29:00 | 4092.31000 | 4092.31000 | 4091.75000 | 4091.75000 | 1.3840 | 5663.6300 | 4092.22000 2014-06-10 23:30:00 | 4091.75000 | 4092.31000 | 4091.68000 | 4092.31000 | 2.9910 | 12239.9200 | 4092.25000 2014-06-10 23:31:00 | 4092.31000 | 4092.31000 | 4091.36000 | 4092.31000 | 1.1410 | 4668.6700 | 4091.74000 2014-06-10 23:32:00 | 4091.36000 | 4091.36000 | 4091.32000 | 4091.32000 | 2.2330 | 9135.9700 | 4091.35000 2014-06-10 23:33:00 | 4091.32000 | 4091.37000 | 4091.30000 | 4091.30000 | 4.8100 | 19679.2200 | 4091.31000 2014-06-10 23:34:00 | 4091.33000 | 4092.74000 | 4091.33000 | 4092.00000 | 7.2780 | 29781.8200 | 4092.03000 2014-06-10 23:35:00 | 4092.05000 | 4092.05000 | 4091.69000 | 4092.00000 | 2.1310 | 8719.5800 | 4091.78000 2014-06-10 23:36:00 | 4092.07000 | 4092.44000 | 4091.32000 | 4092.00000 | 0.8550 | 3498.6600 | 4092.00000 2014-06-10 23:37:00 | 4092.31000 | 4092.44000 | 4091.30000 | 4091.30000 | 3.7960 | 15531.0200 | 4091.42000 2014-06-10 23:38:00 | 4091.32000 | 4093.00000 | 4091.30000 | 4092.95000 | 11.1980 | 45818.3700 | 4091.65999 2014-06-10 23:39:00 | 4092.95000 | 4093.61000 | 4092.95000 | 4093.51000 | 4.3530 | 17819.0800 | 4093.52000 2014-06-10 23:40:00 | 4093.61000 | 4093.65000 | 4092.10000 | 4092.90000 | 4.7930 | 19618.1500 | 4093.08000 2014-06-10 23:41:00 | 4092.91000 | 4092.91000 | 4092.91000 | 4092.91000 | 1.1000 | 4502.2000 | 4092.91000 2014-06-10 23:42:00 | 4092.16000 | 4092.16000 | 4092.16000 | 4092.16000 | 0.2810 | 1149.9000 | 4092.16000 2014-06-10 23:43:00 | 4092.03000 | 4092.03000 | 4092.01000 | 4092.01000 | 1.0000 | 4092.0200 | 4092.02000 2014-06-10 23:44:00 | 4092.03000 | 4092.03000 | 4092.00000 | 4092.00000 | 1.9000 | 7774.8100 | 4092.01000 2014-06-10 23:45:00 | 4092.00000 | 4092.47000 | 4092.00000 | 4092.47000 | 1.9170 | 7845.0900 | 4092.38000 2014-06-10 23:46:00 | 4092.00000 | 4092.02000 | 4091.96000 | 4091.96000 | 1.5140 | 6195.3000 | 4092.01000 2014-06-10 23:47:00 | 4091.98000 | 4091.98000 | 4091.49000 | 4091.98000 | 0.7430 | 3040.2900 | 4091.91000 2014-06-10 23:48:00 | 4091.72000 | 4091.72000 | 4091.21000 | 4091.21000 | 4.2830 | 17523.6100 | 4091.43000 2014-06-10 23:49:00 | 4091.19000 | 4091.27000 | 4090.30000 | 4090.30000 | 4.0140 | 16421.7800 | 4091.13000 2014-06-10 23:50:00 | 4091.47000 | 4092.00000 | 4090.10000 | 4090.96000 | 18.7700 | 76785.6200 | 4090.87000 2014-06-10 23:51:00 | 4091.96000 | 4091.96000 | 4090.10000 | 4091.20000 | 2.8900 | 11822.0700 | 4090.68000 2014-06-10 23:52:00 | 4091.75000 | 4091.75000 | 4090.70000 | 4090.70000 | 6.1260 | 25061.4000 | 4090.98999 2014-06-10 23:53:00 | 4090.68000 | 4091.91000 | 4090.12000 | 4091.77000 | 6.9420 | 28399.0800 | 4090.91000 2014-06-10 23:54:00 | 4091.00000 | 4091.50000 | 4091.00000 | 4091.38000 | 0.5620 | 2299.2500 | 4091.19000 2014-06-10 23:55:00 | 4090.80000 | 4091.37000 | 4090.78000 | 4091.04000 | 2.0090 | 8218.6400 | 4090.91000 2014-06-10 23:56:00 | 4091.02000 | 4091.40000 | 4091.00000 | 4091.40000 | 24.0860 | 98539.2000 | 4091.13998 2014-06-10 23:57:00 | 4091.40000 | 4091.42000 | 4090.70000 | 4090.70000 | 15.6070 | 63849.0700 | 4091.04999 2014-06-10 23:58:00 | 4090.70000 | 4090.70000 | 4090.50000 | 4090.50000 | 0.4800 | 1963.5100 | 4090.64000 2014-06-10 23:59:00 | 4090.70000 | 4091.00000 | 4090.70000 | 4091.00000 | 6.0590 | 24787.2700 | 4090.98000 2014-06-11 00:00:00 | 4091.00000 | 4092.00000 | 4090.72000 | 4092.00000 | 3.3500 | 13705.5800 | 4091.22000 2014-06-11 00:01:00 | 4092.00000 | 4093.53000 | 4092.00000 | 4092.32000 | 30.9980 | 126862.0300 | 4092.58998 2014-06-11 00:02:00 | 4092.40000 | 4093.50000 | 4091.01000 | 4093.50000 | 5.8890 | 24100.5000 | 4092.46000 2014-06-11 00:03:00 | 4092.33000 | 4093.72000 | 4092.01000 | 4092.09000 | 53.9900 | 220963.2200 | 4092.67000 2014-06-11 00:04:00 | 4093.41000 | 4093.46000 | 4092.94000 | 4093.44000 | 3.8660 | 15825.2000 | 4093.43000 2014-06-11 00:05:00 | 4092.17000 | 4093.30000 | 4092.00000 | 4092.59000 | 49.4420 | 202347.9700 | 4092.63002 2014-06-11 00:06:00 | 4092.17000 | 4092.75000 | 4090.70000 | 4090.98000 | 26.8540 | 109873.3000 | 4091.51003 2014-06-11 00:07:00 | 4090.98000 | 4091.48000 | 4090.98000 | 4091.48000 | 13.3070 | 54443.0400 | 4091.30999 2014-06-11 00:08:00 | 4091.69000 | 4093.00000 | 4091.69000 | 4092.46000 | 18.3150 | 74944.3900 | 4091.96998 2014-06-11 00:09:00 | 4092.46000 | 4093.08000 | 4092.44000 | 4092.92000 | 1.2390 | 5070.6800 | 4092.56000 2014-06-11 00:10:00 | 4092.89000 | 4092.89000 | 4091.48000 | 4091.80000 | 10.7860 | 44135.6100 | 4091.92999 2014-06-11 00:11:00 | 4091.80000 | 4092.37000 | 4091.12000 | 4091.52000 | 18.9280 | 77447.9500 | 4091.70999 2014-06-11 00:12:00 | 4092.42000 | 4092.50000 | 4092.42000 | 4092.50000 | 1.3980 | 5721.2600 | 4092.46000 2014-06-11 00:13:00 | 4092.50000 | 4092.50000 | 4092.49000 | 4092.49000 | 0.3080 | 1260.4900 | 4092.49000 2014-06-11 00:14:00 | 4092.20000 | 4093.29000 | 4092.20000 | 4093.29000 | 2.4290 | 9940.1500 | 4092.28000 2014-06-11 00:15:00 | 4093.05000 | 4093.18000 | 4092.00000 | 4092.02000 | 57.7160 | 236214.3900 | 4092.69994 2014-06-11 00:16:00 | 4092.02000 | 4092.02000 | 4092.00000 | 4092.00000 | 0.6220 | 2545.2300 | 4092.02000 2014-06-11 00:17:00 | 4092.60000 | 4092.65000 | 4092.60000 | 4092.65000 | 2.8510 | 11668.0800 | 4092.63000 2014-06-11 00:18:00 | 4092.27000 | 4092.27000 | 4090.82000 | 4092.00000 | 5.2800 | 21605.6900 | 4091.99000 2014-06-11 00:19:00 | 4092.79000 | 4092.79000 | 4091.82000 | 4091.82000 | 1.0260 | 4198.7600 | 4092.36000 2014-06-11 00:20:00 | 4090.82000 | 4093.26000 | 4090.80000 | 4091.46000 | 2.5340 | 10368.1600 | 4091.62000 2014-06-11 00:21:00 | 4091.59000 | 4093.00000 | 4091.59000 | 4092.63000 | 5.4810 | 22431.7300 | 4092.64000 2014-06-11 00:22:00 | 4091.84000 | 4093.00000 | 4091.84000 | 4093.00000 | 7.0420 | 28821.2200 | 4092.76000 2014-06-11 00:23:00 | 4092.02000 | 4092.99000 | 4092.02000 | 4092.99000 | 0.4390 | 1796.6900 | 4092.69000 2014-06-11 00:24:00 | 4092.01000 | 4092.99000 | 4092.01000 | 4092.99000 | 0.2480 | 1015.0300 | 4092.86000 2014-06-11 00:25:00 | 4092.96000 | 4092.96000 | 4092.96000 | 4092.96000 | 0.2590 | 1060.0800 | 4092.96000 2014-06-11 00:26:00 | 4092.95000 | 4092.96000 | 4092.95000 | 4092.96000 | 1.6650 | 6814.7700 | 4092.95000 2014-06-11 00:27:00 | 4092.96000 | 4092.96000 | 4091.02000 | 4091.02000 | 11.0340 | 45147.0000 | 4091.63001 2014-06-11 00:28:00 | 4091.02000 | 4092.35000 | 4091.01000 | 4091.40000 | 26.5630 | 108683.4000 | 4091.53002 2014-06-11 00:29:00 | 4091.40000 | 4091.61000 | 4091.00000 | 4091.00000 | 36.9100 | 151010.7300 | 4091.32000 2014-06-11 00:30:00 | 4091.00000 | 4091.02000 | 4091.00000 | 4091.02000 | 6.2010 | 25368.3200 | 4091.00000 2014-06-11 00:31:00 | 4091.02000 | 4092.50000 | 4091.00000 | 4091.58000 | 14.7250 | 60245.6700 | 4091.38998 2014-06-11 00:32:00 | 4092.50000 | 4092.78000 | 4091.65000 | 4092.65000 | 0.6940 | 2840.2800 | 4092.62000 2014-06-11 00:33:00 | 4091.98000 | 4092.75000 | 4091.79000 | 4091.98000 | 13.7450 | 56248.5100 | 4092.28998 2014-06-11 00:34:00 | 4091.70000 | 4091.97000 | 4091.68000 | 4091.97000 | 1.8990 | 7770.3600 | 4091.82000 2014-06-11 00:35:00 | 4091.98000 | 4092.00000 | 4091.60000 | 4092.00000 | 9.4340 | 38601.9200 | 4091.79001 2014-06-11 00:36:00 | 4091.70000 | 4092.02000 | 4091.03000 | 4091.03000 | 14.1340 | 57833.3700 | 4091.79001 2014-06-11 00:37:00 | 4091.98000 | 4092.02000 | 4091.98000 | 4092.02000 | 4.2550 | 17411.4400 | 4091.99999 2014-06-11 00:38:00 | 4092.04000 | 4092.81000 | 4091.88000 | 4091.88000 | 9.8640 | 40364.3400 | 4092.09001 2014-06-11 00:39:00 | 4092.67000 | 4093.89000 | 4092.29000 | 4093.24000 | 43.4150 | 177701.0300 | 4093.07995 2014-06-11 00:40:00 | 4093.17000 | 4094.87000 | 4092.76000 | 4094.87000 | 19.6990 | 80648.6900 | 4094.05000 2014-06-11 00:41:00 | 4093.81000 | 4095.12000 | 4093.81000 | 4094.94000 | 18.7930 | 76953.8000 | 4094.81001 2014-06-11 00:42:00 | 4094.97000 | 4096.19000 | 4094.67000 | 4096.19000 | 13.6840 | 56039.1700 | 4095.23001 2014-06-11 00:43:00 | 4096.20000 | 4098.73000 | 4095.26000 | 4098.02000 | 21.6720 | 88791.8200 | 4097.08001 2014-06-11 00:44:00 | 4098.70000 | 4098.99000 | 4096.89000 | 4097.47000 | 28.1030 | 115158.6500 | 4097.73002 2014-06-11 00:45:00 | 4098.94000 | 4098.95000 | 4097.51000 | 4097.89000 | 54.2290 | 222254.2900 | 4098.43999 2014-06-11 00:46:00 | 4097.87000 | 4097.87000 | 4096.36000 | 4096.94000 | 13.8330 | 56674.0000 | 4097.01001 2014-06-11 00:47:00 | 4096.36000 | 4096.36000 | 4095.46000 | 4096.29000 | 7.9070 | 32383.5700 | 4095.55999 2014-06-11 00:48:00 | 4096.29000 | 4096.29000 | 4094.82000 | 4094.83000 | 5.4890 | 22480.1900 | 4095.50000 2014-06-11 00:49:00 | . | . | . | . | . | . | . 2014-06-11 00:50:00 | 4095.02000 | 4096.23000 | 4094.83000 | 4095.04000 | 35.2570 | 144378.6400 | 4095.02997 2014-06-11 00:51:00 | 4095.04000 | 4097.00000 | 4095.04000 | 4097.00000 | 13.1470 | 53855.7200 | 4096.42999 2014-06-11 00:52:00 | 4097.00000 | 4098.99000 | 4096.30000 | 4098.89000 | 3.3100 | 13563.1500 | 4097.63000 2014-06-11 00:53:00 | 4098.89000 | 4099.00000 | 4097.04000 | 4098.97000 | 22.3370 | 91557.2400 | 4098.89998 2014-06-11 00:54:00 | 4098.25000 | 4098.50000 | 4097.95000 | 4097.98000 | 6.1270 | 25108.7900 | 4098.06000 2014-06-11 00:55:00 | 4097.73000 | 4098.99000 | 4097.01000 | 4098.99000 | 16.5650 | 67893.2100 | 4098.58998 2014-06-11 00:56:00 | 4098.04000 | 4098.49000 | 4096.81000 | 4096.81000 | 30.6350 | 125529.5400 | 4097.58996 2014-06-11 00:57:00 | 4096.78000 | 4096.78000 | 4095.02000 | 4096.30000 | 6.8870 | 28209.7900 | 4096.08999 2014-06-11 00:58:00 | 4096.50000 | 4097.64000 | 4096.50000 | 4097.64000 | 0.8420 | 3449.4000 | 4096.68000 2014-06-11 00:59:00 | 4096.78000 | 4097.13000 | 4096.48000 | 4096.48000 | 0.7860 | 3219.9100 | 4096.58000 2014-06-11 01:00:00 | 4096.48000 | 4096.56000 | 4095.98000 | 4095.98000 | 12.9850 | 53191.1900 | 4096.35998 2014-06-11 01:01:00 | 4095.40000 | 4095.96000 | 4095.32000 | 4095.90000 | 2.4080 | 9861.9400 | 4095.49000 2014-06-11 01:02:00 | 4095.42000 | 4095.90000 | 4095.40000 | 4095.82000 | 3.5810 | 14666.8300 | 4095.73000 2014-06-11 01:03:00 | 4095.82000 | 4096.26000 | 4095.44000 | 4095.44000 | 6.0110 | 24620.8600 | 4095.97000 2014-06-11 01:04:00 | 4096.26000 | 4097.64000 | 4096.26000 | 4096.50000 | 1.5160 | 6210.5800 | 4096.69000 2014-06-11 01:05:00 | . | . | . | . | . | . | . 2014-06-11 01:06:00 | 4096.54000 | 4096.94000 | 4096.54000 | 4096.94000 | 2.4880 | 10192.2500 | 4096.56000 2014-06-11 01:07:00 | . | . | . | . | . | . | . 2014-06-11 01:08:00 | 4096.94000 | 4097.00000 | 4096.50000 | 4096.50000 | 8.0120 | 32822.9700 | 4096.73000 2014-06-11 01:09:00 | 4096.20000 | 4096.97000 | 4095.61000 | 4096.54000 | 16.9610 | 69482.8500 | 4096.62000 2014-06-11 01:10:00 | 4096.45000 | 4097.00000 | 4096.45000 | 4096.71000 | 10.3420 | 42369.1100 | 4096.80001 2014-06-11 01:11:00 | 4096.71000 | 4098.00000 | 4096.60000 | 4098.00000 | 29.3550 | 120290.2800 | 4097.77996 2014-06-11 01:12:00 | 4098.00000 | 4101.50000 | 4097.02000 | 4100.37000 | 90.7921 | 372202.1900 | 4099.50005 2014-06-11 01:13:00 | 4100.36000 | 4101.50000 | 4098.92000 | 4100.50000 | 33.3380 | 136683.2500 | 4099.91998 2014-06-11 01:14:00 | 4100.95000 | 4102.35000 | 4100.95000 | 4101.99000 | 13.8620 | 56858.1100 | 4101.72001 2014-06-11 01:15:00 | 4101.99000 | 4106.00000 | 4101.05000 | 4105.00000 | 82.1789 | 337279.6000 | 4104.20998 2014-06-11 01:16:00 | 4105.97000 | 4109.99000 | 4105.00000 | 4108.90000 | 82.7909 | 340054.6700 | 4107.39002 2014-06-11 01:17:00 | 4108.05000 | 4110.00000 | 4106.19000 | 4109.99000 | 89.7830 | 368970.3100 | 4109.58006 2014-06-11 01:18:00 | 4109.84000 | 4110.98000 | 4109.00000 | 4110.00000 | 38.8520 | 159681.2200 | 4109.99002 2014-06-11 01:19:00 | 4110.04000 | 4110.04000 | 4104.54000 | 4106.29000 | 55.1100 | 226383.6200 | 4107.85000 2014-06-11 01:20:00 | 4106.29000 | 4106.31000 | 4103.14000 | 4106.31000 | 39.0170 | 160169.0000 | 4105.10997 2014-06-11 01:21:00 | 4106.31000 | 4107.83000 | 4106.30000 | 4107.63000 | 8.4510 | 34704.4700 | 4106.55000 2014-06-11 01:22:00 | 4107.82000 | 4109.17000 | 4106.49000 | 4108.95000 | 34.6650 | 142426.5800 | 4108.65996 2014-06-11 01:23:00 | 4108.98000 | 4109.20000 | 4106.59000 | 4108.00000 | 35.3130 | 145078.8700 | 4108.37003 2014-06-11 01:24:00 | 4109.50000 | 4109.50000 | 4105.00000 | 4105.58000 | 51.8160 | 212776.8500 | 4106.38995 2014-06-11 01:25:00 | 4105.02000 | 4107.00000 | 4105.00000 | 4105.54000 | 30.7580 | 126295.9300 | 4106.11998 2014-06-11 01:26:00 | 4105.49000 | 4106.00000 | 4104.22000 | 4106.00000 | 17.1100 | 70245.4600 | 4105.52000 2014-06-11 01:27:00 | 4106.00000 | 4106.00000 | 4105.00000 | 4105.98000 | 18.8350 | 77329.6400 | 4105.63998 2014-06-11 01:28:00 | 4105.98000 | 4106.99000 | 4105.70000 | 4105.84000 | 32.2550 | 132446.9900 | 4106.24996 2014-06-11 01:29:00 | 4105.86000 | 4107.00000 | 4105.86000 | 4106.50000 | 36.2410 | 148817.2200 | 4106.32001 2014-06-11 01:30:00 | 4106.50000 | 4107.00000 | 4105.00000 | 4105.00000 | 18.5540 | 76183.4600 | 4106.04002 2014-06-11 01:31:00 | 4105.00000 | 4105.00000 | 4101.83000 | 4102.47000 | 40.3460 | 165534.4300 | 4102.86996 2014-06-11 01:32:00 | 4103.60000 | 4103.60000 | 4102.00000 | 4102.50000 | 26.2170 | 107558.2500 | 4102.60998 2014-06-11 01:33:00 | 4102.48000 | 4104.34000 | 4102.20000 | 4102.64000 | 18.3390 | 75248.2800 | 4103.18000 2014-06-11 01:34:00 | 4102.69000 | 4105.04000 | 4102.67000 | 4104.22000 | 20.4510 | 83944.2800 | 4104.65001 2014-06-11 01:35:00 | 4104.73000 | 4105.04000 | 4103.31000 | 4103.88000 | 77.8590 | 319554.2500 | 4104.26998 2014-06-11 01:36:00 | 4104.86000 | 4104.86000 | 4103.10000 | 4103.52000 | 21.4220 | 87921.6900 | 4104.27001 2014-06-11 01:37:00 | 4103.50000 | 4103.54000 | 4102.99000 | 4102.99000 | 12.2280 | 50176.0100 | 4103.36999 2014-06-11 01:38:00 | 4103.01000 | 4103.50000 | 4102.10000 | 4102.48000 | 28.9210 | 118648.8800 | 4102.52001 2014-06-11 01:39:00 | 4102.22000 | 4102.22000 | 4101.98000 | 4101.98000 | 2.1740 | 8917.9600 | 4102.10000 2014-06-11 01:40:00 | . | . | . | . | . | . | . 2014-06-11 01:41:00 | 4101.98000 | 4105.08000 | 4101.00000 | 4105.07000 | 38.9190 | 159660.6100 | 4102.37999 2014-06-11 01:42:00 | 4105.07000 | 4106.86000 | 4104.00000 | 4105.14000 | 25.3320 | 103988.8800 | 4105.04001 2014-06-11 01:43:00 | 4105.15000 | 4105.27000 | 4104.00000 | 4104.74000 | 18.3020 | 75128.1000 | 4104.91001 2014-06-11 01:44:00 | 4104.72000 | 4104.72000 | 4104.00000 | 4104.00000 | 13.8220 | 56727.2700 | 4104.13001 2014-06-11 01:45:00 | 4104.00000 | 4104.02000 | 4103.99999 | 4104.00000 | 15.9080 | 65286.4900 | 4103.99999 2014-06-11 01:46:00 | 4104.00000 | 4104.88000 | 4103.50000 | 4104.50000 | 22.2890 | 91484.1500 | 4104.44999 2014-06-11 01:47:00 | 4104.50000 | 4105.00000 | 4104.04000 | 4104.06000 | 10.5290 | 43218.0200 | 4104.66000 2014-06-11 01:48:00 | 4104.04000 | 4104.98000 | 4104.00000 | 4104.04000 | 28.6500 | 117581.9300 | 4104.08000 2014-06-11 01:49:00 | 4104.06000 | 4104.06000 | 4103.09000 | 4103.99000 | 35.0290 | 143751.4900 | 4103.78999 2014-06-11 01:50:00 | 4103.99000 | 4104.02000 | 4103.99000 | 4104.00000 | 11.1070 | 45583.1800 | 4103.99999 2014-06-11 01:51:00 | 4104.00000 | 4104.04000 | 4103.61000 | 4104.02000 | 3.5420 | 14535.8400 | 4103.85000 2014-06-11 01:52:00 | 4103.63000 | 4103.63000 | 4103.57000 | 4103.59000 | 4.1000 | 16824.7700 | 4103.60000 2014-06-11 01:53:00 | 4103.59000 | 4103.70000 | 4103.59000 | 4103.70000 | 2.8780 | 11810.2100 | 4103.62000 2014-06-11 01:54:00 | 4104.00000 | 4104.00000 | 4103.62000 | 4103.84000 | 3.3900 | 13911.9400 | 4103.82000 2014-06-11 01:55:00 | 4103.96000 | 4104.04000 | 4103.03000 | 4104.00000 | 17.8230 | 73144.0100 | 4103.91001 2014-06-11 01:56:00 | 4103.14000 | 4103.52000 | 4103.14000 | 4103.26000 | 6.0870 | 24976.9900 | 4103.33000 2014-06-11 01:57:00 | 4103.26000 | 4103.34000 | 4103.24000 | 4103.26000 | 9.1160 | 37405.4200 | 4103.26999 2014-06-11 01:58:00 | 4103.24000 | 4103.50000 | 4103.24000 | 4103.34000 | 11.0940 | 45522.0100 | 4103.30001 2014-06-11 01:59:00 | 4104.00000 | 4105.02000 | 4104.00000 | 4105.02000 | 26.2960 | 107924.6400 | 4104.21997 2014-06-11 02:00:00 | 4105.50000 | 4108.78000 | 4105.02000 | 4106.63000 | 61.6740 | 253265.4600 | 4106.52006 2014-06-11 02:01:00 | 4105.14000 | 4110.00000 | 4104.00000 | 4109.42000 | 51.3850 | 211119.7700 | 4108.58994 2014-06-11 02:02:00 | 4109.97000 | 4114.78000 | 4109.97000 | 4114.11000 | 45.3530 | 186470.7700 | 4111.54003 2014-06-11 02:03:00 | 4114.14000 | 4119.76000 | 4113.00000 | 4119.07000 | 146.0811 | 601383.8600 | 4116.78004 2014-06-11 02:04:00 | 4119.07000 | 4121.07000 | 4119.01000 | 4119.88000 | 188.0939 | 774965.6000 | 4120.10018 2014-06-11 02:05:00 | 4119.88000 | 4125.02000 | 4112.50000 | 4117.92000 | 232.0090 | 955858.5000 | 4119.91994 2014-06-11 02:06:00 | 4116.29000 | 4118.00000 | 4115.00000 | 4117.04000 | 80.3631 | 330838.6700 | 4116.80006 2014-06-11 02:07:00 | 4117.04000 | 4119.00000 | 4115.02000 | 4118.99000 | 50.4340 | 207663.4300 | 4117.53005 2014-06-11 02:08:00 | 4119.78000 | 4120.90000 | 4118.99000 | 4120.11000 | 94.9160 | 391059.4600 | 4120.05991 2014-06-11 02:09:00 | 4120.53000 | 4121.00000 | 4117.00000 | 4117.96000 | 96.8571 | 399042.3300 | 4119.90993 2014-06-11 02:10:00 | 4117.92000 | 4117.92000 | 4113.98000 | 4114.97000 | 69.4100 | 285665.8700 | 4115.63000 2014-06-11 02:11:00 | 4114.97000 | 4115.99000 | 4113.98000 | 4115.89000 | 26.7860 | 110240.9100 | 4115.61997 2014-06-11 02:12:00 | 4115.46000 | 4116.12000 | 4115.08000 | 4116.12000 | 18.5020 | 76151.9300 | 4115.88001 2014-06-11 02:13:00 | 4116.92000 | 4121.00000 | 4116.16000 | 4120.20000 | 63.3000 | 260752.8600 | 4119.32000 2014-06-11 02:14:00 | 4120.20000 | 4120.89000 | 4116.20000 | 4117.62000 | 45.2400 | 186323.9300 | 4118.57000 2014-06-11 02:15:00 | 4117.56000 | 4119.98000 | 4116.54000 | 4117.10000 | 95.0140 | 391247.6800 | 4117.79009 2014-06-11 02:16:00 | 4119.25000 | 4119.52000 | 4118.12000 | 4118.14000 | 3.9280 | 16177.4200 | 4118.49000 2014-06-11 02:17:00 | 4118.14000 | 4119.32000 | 4117.97000 | 4118.28000 | 33.6640 | 138647.8800 | 4118.58003 2014-06-11 02:18:00 | 4118.00000 | 4118.00000 | 4117.00000 | 4117.04000 | 37.7140 | 155274.7900 | 4117.17004 2014-06-11 02:19:00 | 4117.14000 | 4117.49000 | 4117.14000 | 4117.49000 | 3.4050 | 14019.3200 | 4117.28000 2014-06-11 02:20:00 | 4117.94000 | 4118.00000 | 4117.00000 | 4117.30000 | 35.3850 | 145699.5700 | 4117.54996 2014-06-11 02:21:00 | 4117.32000 | 4117.32000 | 4116.00000 | 4116.92000 | 18.4730 | 76049.8500 | 4116.81001 2014-06-11 02:22:00 | 4116.92000 | 4116.92000 | 4115.00000 | 4115.04000 | 76.4230 | 314525.7000 | 4115.59006 2014-06-11 02:23:00 | 4115.08000 | 4116.90000 | 4115.06000 | 4116.90000 | 32.1340 | 132262.6700 | 4115.97003 2014-06-11 02:24:00 | 4117.01000 | 4117.90000 | 4115.93000 | 4117.13000 | 34.0260 | 140082.6700 | 4116.92997 2014-06-11 02:25:00 | 4117.13000 | 4119.14000 | 4116.31000 | 4119.12000 | 86.3609 | 355582.3600 | 4117.40002 2014-06-11 02:26:00 | 4119.28000 | 4120.16000 | 4119.28000 | 4120.16000 | 44.9130 | 185035.4700 | 4119.86003 2014-06-11 02:27:00 | 4120.70000 | 4126.88000 | 4120.08000 | 4125.56000 | 127.0439 | 523877.0000 | 4123.59012 2014-06-11 02:28:00 | 4126.99000 | 4128.00000 | 4124.54000 | 4125.00000 | 92.4859 | 381581.2200 | 4125.82991 2014-06-11 02:29:00 | 4124.56000 | 4124.56000 | 4121.00000 | 4123.90000 | 74.8109 | 308453.6500 | 4123.11002 2014-06-11 02:30:00 | 4123.80000 | 4127.00000 | 4122.11000 | 4125.96000 | 73.3610 | 302631.0300 | 4125.23002 2014-06-11 02:31:00 | 4126.04000 | 4126.90000 | 4125.02000 | 4125.30000 | 39.3180 | 162224.6200 | 4125.95998 2014-06-11 02:32:00 | 4125.30000 | 4126.86000 | 4122.20000 | 4126.86000 | 91.7091 | 378235.8300 | 4124.29998 2014-06-11 02:33:00 | 4124.64000 | 4126.40000 | 4123.24000 | 4124.94000 | 13.0790 | 53955.3100 | 4125.34000 2014-06-11 02:34:00 | 4123.42000 | 4124.78000 | 4122.92000 | 4123.50000 | 43.3260 | 178656.3600 | 4123.53996 2014-06-11 02:35:00 | 4123.06000 | 4125.04000 | 4123.06000 | 4124.80000 | 18.0340 | 74381.0800 | 4124.49002 2014-06-11 02:36:00 | 4125.02000 | 4128.02000 | 4124.86000 | 4127.12000 | 47.1790 | 194698.6700 | 4126.80999 2014-06-11 02:37:00 | 4127.95000 | 4127.97000 | 4123.25000 | 4125.95000 | 69.7420 | 287739.6600 | 4125.77003 2014-06-11 02:38:00 | 4125.95000 | 4129.99000 | 4125.95000 | 4128.42000 | 105.5239 | 435585.9900 | 4127.84010 2014-06-11 02:39:00 | 4129.95000 | 4135.00000 | 4128.55000 | 4134.68000 | 258.7448 | 1068923.6800 | 4131.18967 2014-06-11 02:40:00 | 4134.68000 | 4140.00000 | 4126.63000 | 4138.00000 | 279.0129 | 1154200.9900 | 4136.73019 2014-06-11 02:41:00 | 4137.03000 | 4144.00000 | 4130.05000 | 4140.18000 | 327.9217 | 1357444.8800 | 4139.54013 2014-06-11 02:42:00 | 4141.97000 | 4145.03000 | 4138.02000 | 4139.53000 | 303.6389 | 1257739.1900 | 4142.21992 2014-06-11 02:43:00 | 4139.51000 | 4139.51000 | 4131.65000 | 4132.22000 | 125.6970 | 519640.2500 | 4134.06991 2014-06-11 02:44:00 | 4132.24000 | 4133.01000 | 4125.94000 | 4130.11000 | 173.6362 | 716867.3300 | 4128.55984 2014-06-11 02:45:00 | 4131.97000 | 4134.00000 | 4130.13000 | 4132.12000 | 139.8169 | 577752.6300 | 4132.20989 2014-06-11 02:46:00 | 4132.10000 | 4133.90000 | 4129.29000 | 4129.29000 | 76.1591 | 314690.7900 | 4132.01998 2014-06-11 02:47:00 | 4129.29000 | 4129.80000 | 4126.98000 | 4129.61000 | 71.0050 | 293131.3300 | 4128.31991 2014-06-11 02:48:00 | 4129.80000 | 4130.92000 | 4127.58000 | 4127.58000 | 91.1930 | 376579.5000 | 4129.48007 2014-06-11 02:49:00 | 4127.84000 | 4128.61000 | 4126.00000 | 4126.32000 | 60.0780 | 247946.6300 | 4127.07997 2014-06-11 02:50:00 | 4126.32000 | 4126.37000 | 4124.02000 | 4125.77000 | 143.9239 | 593722.0100 | 4125.25014 2014-06-11 02:51:00 | 4125.06000 | 4128.00000 | 4124.98000 | 4127.18000 | 124.9811 | 515655.5800 | 4125.87003 2014-06-11 02:52:00 | 4128.12000 | 4131.00000 | 4127.39000 | 4129.25000 | 87.7959 | 362593.5800 | 4129.95991 2014-06-11 02:53:00 | 4128.03000 | 4130.30000 | 4128.03000 | 4130.30000 | 115.5710 | 477239.0900 | 4129.40003 2014-06-11 02:54:00 | 4130.02000 | 4130.02000 | 4128.26000 | 4129.45000 | 59.3590 | 245114.6000 | 4129.35999 2014-06-11 02:55:00 | 4129.42000 | 4129.42000 | 4126.04000 | 4126.04000 | 39.3390 | 162365.5100 | 4127.33999 2014-06-11 02:56:00 | 4126.03000 | 4126.48000 | 4118.23000 | 4120.10000 | 252.1503 | 1039406.3100 | 4122.17002 2014-06-11 02:57:00 | 4121.14000 | 4122.57000 | 4115.00000 | 4115.95000 | 174.2220 | 717170.7800 | 4116.42008 2014-06-11 02:58:00 | 4115.95000 | 4119.00000 | 4115.06000 | 4117.77000 | 102.5039 | 421987.0400 | 4116.79010 2014-06-11 02:59:00 | 4117.03000 | 4117.13000 | 4115.10000 | 4117.01000 | 83.7650 | 344821.2800 | 4116.52990 2014-06-11 03:00:00 | 4117.04000 | 4119.00000 | 4116.99000 | 4117.95000 | 75.2571 | 309897.3100 | 4117.84995 2014-06-11 03:01:00 | 4117.95000 | 4118.00000 | 4111.94000 | 4112.00000 | 115.1701 | 473882.2400 | 4114.63000 2014-06-11 03:02:00 | 4112.00000 | 4120.00000 | 4111.06000 | 4120.00000 | 192.9061 | 793779.7400 | 4114.84982 2014-06-11 03:03:00 | 4120.00000 | 4121.00000 | 4117.87000 | 4119.00000 | 121.6989 | 501322.9100 | 4119.36997 2014-06-11 03:04:00 | 4119.00000 | 4124.00000 | 4118.98000 | 4123.02000 | 118.2660 | 487363.5000 | 4120.90988 2014-06-11 03:05:00 | 4123.09000 | 4124.00000 | 4115.00000 | 4116.46000 | 192.9660 | 794879.0800 | 4119.26981 2014-06-11 03:06:00 | 4116.48000 | 4117.32000 | 4110.02000 | 4117.03000 | 138.4728 | 569523.5900 | 4112.89010 2014-06-11 03:07:00 | 4117.00000 | 4119.98000 | 4117.00000 | 4118.96000 | 40.7470 | 167828.2100 | 4118.78997 2014-06-11 03:08:00 | 4118.96000 | 4118.96000 | 4110.00000 | 4111.04000 | 135.1279 | 555770.0600 | 4112.91993 2014-06-11 03:09:00 | 4110.88000 | 4112.00000 | 4107.18000 | 4108.02000 | 172.2548 | 707875.9100 | 4109.46978 2014-06-11 03:10:00 | 4108.02000 | 4108.78000 | 4105.77000 | 4108.43000 | 171.8891 | 705958.9300 | 4107.05996 2014-06-11 03:11:00 | 4106.12000 | 4110.00000 | 4100.00000 | 4102.00000 | 287.2171 | 1178566.6700 | 4103.39980 2014-06-11 03:12:00 | 4101.88000 | 4102.23000 | 4095.00000 | 4099.98000 | 279.4472 | 1145515.5800 | 4099.21981 2014-06-11 03:13:00 | 4099.98000 | 4099.98000 | 4090.11000 | 4090.11000 | 370.3484 | 1516980.1400 | 4096.08985 2014-06-11 03:14:00 | 4090.11000 | 4100.63000 | 4089.72000 | 4100.63000 | 276.8321 | 1133209.4900 | 4093.49014 2014-06-11 03:15:00 | 4100.61000 | 4103.18000 | 4098.00000 | 4101.00000 | 174.1981 | 714304.4200 | 4100.52992 2014-06-11 03:16:00 | 4100.06000 | 4106.80000 | 4100.00000 | 4101.91000 | 230.0599 | 943597.7800 | 4101.53000 2014-06-11 03:17:00 | 4100.18000 | 4104.07000 | 4099.98000 | 4103.98000 | 191.2371 | 784481.5100 | 4102.13987 2014-06-11 03:18:00 | 4103.98000 | 4109.00000 | 4102.17000 | 4103.85000 | 160.1491 | 657434.5900 | 4105.13997 2014-06-11 03:19:00 | 4105.84000 | 4108.02000 | 4101.02000 | 4102.00000 | 196.0961 | 804721.6600 | 4103.70982 2014-06-11 03:20:00 | 4102.00000 | 4103.65000 | 4099.95000 | 4100.00000 | 259.2489 | 1063068.0600 | 4100.56993 2014-06-11 03:21:00 | 4098.43000 | 4103.50000 | 4096.62000 | 4103.47000 | 131.5009 | 539134.0900 | 4099.85003 2014-06-11 03:22:00 | 4103.47000 | 4106.98000 | 4102.23000 | 4105.96000 | 113.1661 | 464511.8100 | 4104.68989 2014-06-11 03:23:00 | 4105.94000 | 4106.00000 | 4102.93000 | 4103.94000 | 72.3790 | 297068.1600 | 4104.33998 2014-06-11 03:24:00 | 4103.94000 | 4103.96000 | 4096.60000 | 4099.96000 | 137.5119 | 563947.2400 | 4101.08006 2014-06-11 03:25:00 | 4099.96000 | 4099.96000 | 4095.08000 | 4097.08000 | 109.1109 | 447093.8100 | 4097.61002 2014-06-11 03:26:00 | 4098.21000 | 4102.02000 | 4097.05000 | 4098.03000 | 73.6339 | 301857.8800 | 4099.44007 2014-06-11 03:27:00 | 4099.85000 | 4101.46000 | 4099.77000 | 4100.93000 | 23.4250 | 96048.0100 | 4100.23997 2014-06-11 03:28:00 | 4100.93000 | 4100.96000 | 4098.02000 | 4099.72000 | 66.9201 | 274350.8600 | 4099.68000 2014-06-11 03:29:00 | 4099.70000 | 4101.49000 | 4090.00000 | 4092.90000 | 263.9752 | 1080909.5900 | 4094.73969 2014-06-11 03:30:00 | 4092.90000 | 4095.00000 | 4090.00000 | 4092.00000 | 170.8210 | 698972.1300 | 4091.84004 2014-06-11 03:31:00 | 4091.97000 | 4094.90000 | 4088.08000 | 4088.19000 | 157.6309 | 644957.9000 | 4091.57003 2014-06-11 03:32:00 | 4088.22000 | 4089.81000 | 4080.00000 | 4083.00000 | 367.1933 | 1499320.1400 | 4083.19030 2014-06-11 03:33:00 | 4083.00000 | 4086.19000 | 4075.00000 | 4079.97000 | 260.8729 | 1064447.5100 | 4080.33018 2014-06-11 03:34:00 | 4079.95000 | 4083.34000 | 4077.10000 | 4083.00000 | 139.3840 | 568855.5300 | 4081.21014 2014-06-11 03:35:00 | 4081.75000 | 4083.00000 | 4051.10000 | 4054.26000 | 443.9263 | 1805754.4300 | 4067.68960 2014-06-11 03:36:00 | 4053.84000 | 4072.98000 | 4051.72000 | 4055.75000 | 340.7131 | 1382348.2400 | 4057.22026 2014-06-11 03:37:00 | 4055.75000 | 4069.84000 | 4040.00000 | 4048.08000 | 537.0351 | 2175136.6500 | 4050.26935 2014-06-11 03:38:00 | 4048.08000 | 4049.00000 | 4023.00000 | 4037.14000 | 568.5086 | 2293562.7100 | 4034.34981 2014-06-11 03:39:00 | 4035.03000 | 4064.00000 | 4035.00000 | 4042.10000 | 352.6238 | 1425358.5600 | 4042.15033 2014-06-11 03:40:00 | 4042.10000 | 4042.46000 | 4032.89000 | 4041.95000 | 281.3101 | 1136000.3800 | 4038.25000 2014-06-11 03:41:00 | 4041.90000 | 4054.27000 | 4040.20000 | 4049.12000 | 233.1123 | 943398.3500 | 4046.97013 2014-06-11 03:42:00 | 4052.73000 | 4052.97000 | 4047.00000 | 4048.04000 | 254.7281 | 1031564.8300 | 4049.66988 2014-06-11 03:43:00 | 4048.04000 | 4059.57000 | 4045.00000 | 4058.00000 | 192.8242 | 781371.8000 | 4052.25020 2014-06-11 03:44:00 | 4056.68000 | 4059.00000 | 4044.48000 | 4051.15000 | 264.6071 | 1071992.1700 | 4051.25981 2014-06-11 03:45:00 | 4051.15000 | 4052.01000 | 4039.00000 | 4039.00000 | 187.4160 | 758137.1900 | 4045.20982 2014-06-11 03:46:00 | 4039.77000 | 4043.45000 | 4035.22000 | 4038.27000 | 184.8422 | 746653.4300 | 4039.41010 2014-06-11 03:47:00 | 4040.00000 | 4043.01000 | 4036.02000 | 4037.16000 | 226.5379 | 915047.5500 | 4039.26988 2014-06-11 03:48:00 | 4037.13000 | 4043.10000 | 4036.00000 | 4042.10000 | 170.1699 | 687489.6900 | 4040.01999 2014-06-11 03:49:00 | 4042.11000 | 4055.00000 | 4042.11000 | 4050.06000 | 224.0623 | 907210.1900 | 4048.92013 2014-06-11 03:50:00 | 4050.50000 | 4057.00000 | 4050.50000 | 4051.12000 | 164.6710 | 667404.7800 | 4052.96004 2014-06-11 03:51:00 | 4051.98000 | 4059.99000 | 4050.00000 | 4057.00000 | 238.7379 | 967695.2100 | 4053.37987 2014-06-11 03:52:00 | 4055.08000 | 4064.00000 | 4055.08000 | 4056.96000 | 175.8648 | 714025.3000 | 4060.07978 2014-06-11 03:53:00 | 4056.95000 | 4064.90000 | 4054.63000 | 4062.04000 | 148.5929 | 603073.2700 | 4058.56011 2014-06-11 03:54:00 | 4062.04000 | 4063.97000 | 4058.01000 | 4060.96000 | 273.2963 | 1109848.1800 | 4060.96975 2014-06-11 03:55:00 | 4060.02000 | 4061.26000 | 4058.34000 | 4060.48000 | 130.0730 | 528097.8700 | 4060.01010 2014-06-11 03:56:00 | 4061.02000 | 4062.66000 | 4059.35000 | 4062.15000 | 113.5319 | 461146.2100 | 4061.82005 2014-06-11 03:57:00 | 4062.04000 | 4062.28000 | 4058.80000 | 4058.80000 | 123.6571 | 502104.5100 | 4060.45991 2014-06-11 03:58:00 | 4058.01000 | 4062.00000 | 4055.10000 | 4060.38000 | 131.9609 | 535641.2400 | 4059.09003 2014-06-11 03:59:00 | 4060.96000 | 4062.96000 | 4058.04000 | 4060.96000 | 85.5950 | 347539.8600 | 4060.27990 2014-06-11 04:00:00 | 4060.98000 | 4069.00000 | 4059.03000 | 4069.00000 | 132.3870 | 538089.6200 | 4064.51990 2014-06-11 04:01:00 | 4069.00000 | 4074.00000 | 4065.01000 | 4066.40000 | 166.2700 | 676900.0900 | 4071.09000 2014-06-11 04:02:00 | 4068.67000 | 4074.00000 | 4066.00000 | 4070.00000 | 82.8570 | 337125.3900 | 4068.75994 2014-06-11 04:03:00 | 4069.97000 | 4071.91000 | 4065.00000 | 4068.89000 | 80.2500 | 326553.1000 | 4069.20000 2014-06-11 04:04:00 | 4068.89000 | 4068.89000 | 4065.04000 | 4067.04000 | 86.7010 | 352596.3000 | 4066.81002 2014-06-11 04:05:00 | 4067.06000 | 4070.00000 | 4067.06000 | 4070.00000 | 56.8390 | 231282.4900 | 4069.07999 2014-06-11 04:06:00 | 4070.00000 | 4074.68000 | 4070.00000 | 4074.68000 | 101.1501 | 411937.6900 | 4072.54000 2014-06-11 04:07:00 | 4074.30000 | 4077.98000 | 4074.00000 | 4076.98000 | 159.9909 | 652143.5800 | 4076.13003 2014-06-11 04:08:00 | 4076.98000 | 4077.90000 | 4074.02000 | 4074.86000 | 102.6560 | 418468.8500 | 4076.41990 2014-06-11 04:09:00 | 4074.00000 | 4075.98000 | 4074.00000 | 4075.68000 | 74.9289 | 305317.4800 | 4074.75998 2014-06-11 04:10:00 | 4075.18000 | 4076.02000 | 4074.00000 | 4074.00000 | 100.7120 | 410405.4400 | 4075.04005 2014-06-11 04:11:00 | 4074.98000 | 4076.00000 | 4073.00000 | 4073.00000 | 72.7510 | 296442.8700 | 4074.76002 2014-06-11 04:12:00 | 4073.02000 | 4073.25000 | 4066.00000 | 4067.59000 | 80.5560 | 327854.9100 | 4069.89992 2014-06-11 04:13:00 | 4067.02000 | 4067.89000 | 4063.50000 | 4063.50000 | 98.9911 | 402474.9700 | 4065.77003 2014-06-11 04:14:00 | 4063.53000 | 4068.57000 | 4062.00000 | 4066.23000 | 79.7650 | 324210.3700 | 4064.56990 2014-06-11 04:15:00 | 4066.25000 | 4066.51000 | 4062.76000 | 4064.96000 | 61.1000 | 248373.3000 | 4065.03000 2014-06-11 04:16:00 | 4063.23000 | 4065.03000 | 4062.64000 | 4063.00000 | 44.2700 | 179900.1200 | 4063.70000 2014-06-11 04:17:00 | 4063.94000 | 4065.84000 | 4063.00000 | 4065.34000 | 62.0771 | 252327.1300 | 4064.73996 2014-06-11 04:18:00 | 4065.36000 | 4069.13000 | 4065.34000 | 4069.00000 | 64.0530 | 260539.2400 | 4067.56005 2014-06-11 04:19:00 | 4067.73000 | 4070.00000 | 4067.68000 | 4070.00000 | 66.9540 | 272410.3300 | 4068.62007 2014-06-11 04:20:00 | 4069.90000 | 4074.86000 | 4069.76000 | 4074.86000 | 70.7790 | 288234.9100 | 4072.31998 2014-06-11 04:21:00 | 4074.82000 | 4074.82000 | 4071.38000 | 4073.20000 | 57.9810 | 236182.5500 | 4073.45001 2014-06-11 04:22:00 | 4072.55000 | 4073.00000 | 4066.26000 | 4069.85000 | 39.7530 | 161840.2000 | 4071.14003 2014-06-11 04:23:00 | 4069.81000 | 4069.81000 | 4065.00000 | 4065.00000 | 74.3190 | 302187.5600 | 4066.08998 2014-06-11 04:24:00 | 4065.00000 | 4071.73000 | 4063.93000 | 4071.54000 | 72.5980 | 295261.8100 | 4067.07996 2014-06-11 04:25:00 | 4072.17000 | 4072.63000 | 4068.10000 | 4068.10000 | 68.8289 | 280193.6100 | 4070.86998 2014-06-11 04:26:00 | 4068.00000 | 4070.92000 | 4066.00000 | 4068.88000 | 58.1830 | 236702.5800 | 4068.24004 2014-06-11 04:27:00 | 4069.74000 | 4070.00000 | 4068.93000 | 4070.00000 | 53.1190 | 216159.4200 | 4069.33999 2014-06-11 04:28:00 | 4067.41000 | 4069.04000 | 4067.38000 | 4068.93000 | 16.1730 | 65791.9300 | 4068.01001 2014-06-11 04:29:00 | 4069.01000 | 4069.34000 | 4066.60000 | 4066.98000 | 29.0970 | 118369.0300 | 4068.07998 2014-06-11 04:30:00 | 4066.25000 | 4066.25000 | 4065.00000 | 4065.00000 | 85.3340 | 346921.0700 | 4065.45008 2014-06-11 04:31:00 | 4065.00000 | 4066.04000 | 4062.50000 | 4065.92000 | 63.9770 | 260044.7600 | 4064.65995 2014-06-11 04:32:00 | 4064.48000 | 4066.00000 | 4060.00000 | 4063.02000 | 56.4350 | 229269.8400 | 4062.54993 2014-06-11 04:33:00 | 4063.05000 | 4065.00000 | 4063.05000 | 4065.00000 | 35.0000 | 142241.0700 | 4064.03000 2014-06-11 04:34:00 | 4065.02000 | 4070.00000 | 4065.02000 | 4068.71000 | 54.5809 | 221947.9500 | 4066.40001 2014-06-11 04:35:00 | 4068.75000 | 4070.00000 | 4067.51000 | 4068.87000 | 57.2470 | 232943.1200 | 4069.08996 2014-06-11 04:36:00 | 4068.78000 | 4068.80000 | 4066.25000 | 4066.74000 | 20.1660 | 82018.4500 | 4067.16998 2014-06-11 04:37:00 | 4066.92000 | 4067.81000 | 4065.46000 | 4065.48000 | 41.6530 | 169358.5400 | 4065.94003 2014-06-11 04:38:00 | 4065.48000 | 4065.50000 | 4064.04000 | 4065.40000 | 39.8140 | 161850.4300 | 4065.16004 2014-06-11 04:39:00 | 4065.04000 | 4065.40000 | 4059.97000 | 4064.18000 | 47.2990 | 192209.5700 | 4063.70999 2014-06-11 04:40:00 | 4064.18000 | 4064.28000 | 4062.32000 | 4063.22000 | 29.4340 | 119622.6700 | 4064.10003 2014-06-11 04:41:00 | 4063.90000 | 4065.20000 | 4062.14000 | 4063.34000 | 27.0790 | 110027.1900 | 4063.18999 2014-06-11 04:42:00 | 4063.38000 | 4064.32000 | 4062.66000 | 4063.96000 | 16.6530 | 67674.6400 | 4063.81001 2014-06-11 04:43:00 | 4063.95000 | 4064.14000 | 4062.62000 | 4064.14000 | 14.8860 | 60493.6600 | 4063.79999 2014-06-11 04:44:00 | 4064.30000 | 4065.19000 | 4064.30000 | 4065.18000 | 27.3420 | 111146.3900 | 4065.04001 2014-06-11 04:45:00 | 4065.18000 | 4066.52000 | 4065.00000 | 4066.52000 | 29.6970 | 120721.7200 | 4065.11998 2014-06-11 04:46:00 | 4066.55000 | 4068.90000 | 4065.00000 | 4065.00000 | 43.1630 | 175574.5900 | 4067.71003 2014-06-11 04:47:00 | 4067.92000 | 4068.60000 | 4066.00000 | 4068.00000 | 27.5120 | 111897.9000 | 4067.24001 2014-06-11 04:48:00 | 4068.00000 | 4068.30000 | 4067.96000 | 4067.98000 | 17.2300 | 70093.5900 | 4068.11000 2014-06-11 04:49:00 | 4067.98000 | 4068.30000 | 4067.19000 | 4067.46000 | 31.9130 | 129814.1900 | 4067.75002 2014-06-11 04:50:00 | 4067.46000 | 4067.46000 | 4066.42000 | 4067.02000 | 22.9130 | 93183.0500 | 4066.82002 2014-06-11 04:51:00 | 4067.02000 | 4069.05000 | 4067.02000 | 4067.81000 | 10.4860 | 42651.2800 | 4067.44999 2014-06-11 04:52:00 | 4067.83000 | 4069.68000 | 4067.83000 | 4068.62000 | 26.5470 | 108025.1400 | 4069.19998 2014-06-11 04:53:00 | 4069.31000 | 4069.31000 | 4068.72000 | 4068.98000 | 26.5570 | 108059.9700 | 4068.97998 2014-06-11 04:54:00 | 4068.05000 | 4069.57000 | 4067.98000 | 4067.98000 | 25.6510 | 104357.7100 | 4068.37001 2014-06-11 04:55:00 | 4068.52000 | 4068.52000 | 4067.92000 | 4067.94000 | 6.3780 | 25946.7900 | 4068.17000 2014-06-11 04:56:00 | 4067.50000 | 4067.60000 | 4066.47000 | 4066.52000 | 5.2290 | 21265.6700 | 4066.87000 2014-06-11 04:57:00 | 4066.86000 | 4066.86000 | 4065.08000 | 4065.96000 | 25.9050 | 105331.2600 | 4066.05997 2014-06-11 04:58:00 | 4065.46000 | 4065.96000 | 4065.00000 | 4065.46000 | 18.4810 | 75132.0600 | 4065.37000 2014-06-11 04:59:00 | 4065.46000 | 4065.48000 | 4065.02000 | 4065.05000 | 8.6650 | 35224.6100 | 4065.16001 2014-06-11 05:00:00 | 4065.05000 | 4065.05000 | 4061.69000 | 4061.69000 | 30.6000 | 124349.4100 | 4063.71000 2014-06-11 05:01:00 | 4062.33000 | 4063.50000 | 4062.33000 | 4063.03000 | 15.0250 | 61045.8900 | 4062.94998 2014-06-11 05:02:00 | 4063.04000 | 4063.04000 | 4059.33000 | 4059.84000 | 22.4130 | 91019.4300 | 4061.01002 2014-06-11 05:03:00 | 4059.50000 | 4061.58000 | 4055.74000 | 4061.48000 | 46.4281 | 188387.8500 | 4057.62998 2014-06-11 05:04:00 | 4061.48000 | 4061.51000 | 4058.00000 | 4058.06000 | 39.3210 | 159617.0300 | 4059.33001 2014-06-11 05:05:00 | 4058.02000 | 4060.00000 | 4057.00000 | 4059.04000 | 60.1400 | 244081.6600 | 4058.56000 2014-06-11 05:06:00 | 4059.04000 | 4061.25000 | 4056.89000 | 4057.88000 | 35.5830 | 144387.2500 | 4057.76003 2014-06-11 05:07:00 | 4056.89000 | 4056.97000 | 4055.98000 | 4055.98000 | 21.1680 | 85870.4200 | 4056.60999 2014-06-11 05:08:00 | 4055.95000 | 4056.12000 | 4053.87000 | 4055.00000 | 58.3689 | 236707.1000 | 4055.35998 2014-06-11 05:09:00 | 4055.00000 | 4057.00000 | 4054.25000 | 4057.00000 | 21.5050 | 87209.1200 | 4055.28997 2014-06-11 05:10:00 | 4056.22000 | 4056.22000 | 4052.72000 | 4052.72000 | 54.5079 | 220992.6600 | 4054.31997 2014-06-11 05:11:00 | 4052.73000 | 4057.35000 | 4052.70000 | 4053.83000 | 58.0870 | 235560.7700 | 4055.30996 2014-06-11 05:12:00 | 4054.51000 | 4056.90000 | 4052.21000 | 4055.08000 | 65.3729 | 265052.6200 | 4054.47005 2014-06-11 05:13:00 | 4055.12000 | 4057.68000 | 4054.35000 | 4055.43000 | 30.8910 | 125274.5500 | 4055.37001 2014-06-11 05:14:00 | 4055.43000 | 4057.00000 | 4053.03000 | 4056.04000 | 38.3590 | 155573.4800 | 4055.71999 2014-06-11 05:15:00 | 4056.04000 | 4056.04000 | 4052.00000 | 4054.06000 | 48.6240 | 197110.0100 | 4053.76005 2014-06-11 05:16:00 | 4054.06000 | 4055.97000 | 4054.04000 | 4054.77000 | 26.6990 | 108253.3100 | 4054.57999 2014-06-11 05:17:00 | 4054.77000 | 4056.02000 | 4054.77000 | 4055.11000 | 27.6270 | 112042.5900 | 4055.54998 2014-06-11 05:18:00 | 4055.22000 | 4058.02000 | 4055.00000 | 4058.00000 | 92.1239 | 373659.1100 | 4056.05009 2014-06-11 05:19:00 | 4058.02000 | 4060.00000 | 4057.12000 | 4059.94000 | 27.4910 | 111566.1200 | 4058.28001 2014-06-11 05:20:00 | 4058.40000 | 4060.90000 | 4058.40000 | 4058.65000 | 68.6539 | 278704.8100 | 4059.56007 2014-06-11 05:21:00 | 4059.92000 | 4060.75000 | 4058.65000 | 4060.42000 | 26.6040 | 108021.1100 | 4060.33003 2014-06-11 05:22:00 | 4060.05000 | 4062.49000 | 4060.05000 | 4061.04000 | 17.0530 | 69252.1500 | 4060.99001 2014-06-11 05:23:00 | 4061.04000 | 4061.73000 | 4060.79000 | 4061.04000 | 37.5830 | 152635.6300 | 4061.29003 2014-06-11 05:24:00 | 4061.15000 | 4062.20000 | 4061.00000 | 4061.73000 | 15.3460 | 62327.3300 | 4061.46998 2014-06-11 05:25:00 | 4061.67000 | 4063.04000 | 4061.67000 | 4063.00000 | 26.8700 | 109149.4300 | 4062.13000 2014-06-11 05:26:00 | 4063.00000 | 4063.79000 | 4063.00000 | 4063.46000 | 21.7910 | 88540.7000 | 4063.18001 2014-06-11 05:27:00 | 4063.08000 | 4064.02000 | 4063.06000 | 4063.60000 | 22.1290 | 89921.7000 | 4063.51999 2014-06-11 05:28:00 | 4063.66000 | 4065.05000 | 4063.66000 | 4065.05000 | 13.5470 | 55059.3600 | 4064.31999 2014-06-11 05:29:00 | 4065.05000 | 4065.37000 | 4063.00000 | 4064.85000 | 52.4350 | 213112.5700 | 4064.31994 2014-06-11 05:30:00 | 4063.09000 | 4063.09000 | 4060.99000 | 4060.99000 | 7.9830 | 32420.6200 | 4061.21001 2014-06-11 05:31:00 | 4060.99000 | 4064.67000 | 4060.99000 | 4062.44000 | 23.5590 | 95700.4700 | 4062.15999 2014-06-11 05:32:00 | 4063.00000 | 4064.50000 | 4063.00000 | 4064.07000 | 7.2140 | 29317.5900 | 4063.99001 2014-06-11 05:33:00 | 4062.81000 | 4063.03000 | 4060.76000 | 4060.77000 | 18.8440 | 76528.4800 | 4061.16002 2014-06-11 05:34:00 | 4060.73000 | 4062.63000 | 4059.23000 | 4059.59000 | 54.5230 | 221374.9600 | 4060.21004 2014-06-11 05:35:00 | 4060.37000 | 4060.72000 | 4059.25000 | 4060.70000 | 13.6330 | 55347.3700 | 4059.81001 2014-06-11 05:36:00 | 4059.52000 | 4060.34000 | 4059.52000 | 4060.32000 | 10.0770 | 40912.5500 | 4059.98999 2014-06-11 05:37:00 | 4060.33000 | 4062.48000 | 4060.32000 | 4062.48000 | 18.5770 | 75452.0600 | 4061.57999 2014-06-11 05:38:00 | 4062.42000 | 4062.42000 | 4060.00000 | 4060.54000 | 23.4220 | 95107.8500 | 4060.62001 2014-06-11 05:39:00 | 4060.54000 | 4061.37000 | 4059.30000 | 4059.32000 | 15.3920 | 62496.7100 | 4060.34001 2014-06-11 05:40:00 | 4059.90000 | 4059.90000 | 4057.96000 | 4058.01000 | 29.5480 | 119924.0500 | 4058.61999 2014-06-11 05:41:00 | 4058.56000 | 4059.18000 | 4057.96000 | 4058.13000 | 31.0920 | 126189.7700 | 4058.59002 2014-06-11 05:42:00 | 4058.13000 | 4058.13000 | 4055.00000 | 4056.11000 | 14.3170 | 58074.1600 | 4056.30999 2014-06-11 05:43:00 | 4056.11000 | 4058.04000 | 4056.11000 | 4057.02000 | 19.4230 | 78814.7000 | 4057.80001 2014-06-11 05:44:00 | 4057.84000 | 4059.96000 | 4057.50000 | 4058.57000 | 27.5480 | 111795.1300 | 4058.18999 2014-06-11 05:45:00 | 4059.16000 | 4060.00000 | 4058.67000 | 4059.14000 | 23.9820 | 97350.9700 | 4059.34001 2014-06-11 05:46:00 | 4059.98000 | 4061.09000 | 4059.97000 | 4060.00000 | 27.8280 | 112983.1300 | 4060.04999 2014-06-11 05:47:00 | 4060.00000 | 4060.00000 | 4059.47000 | 4059.47000 | 2.2990 | 9333.7700 | 4059.93000 2014-06-11 05:48:00 | 4058.86000 | 4058.86000 | 4055.38000 | 4056.30000 | 20.0350 | 81271.2800 | 4056.46998 2014-06-11 05:49:00 | 4056.03000 | 4059.00000 | 4055.60000 | 4057.35000 | 47.1690 | 191395.0100 | 4057.63999 2014-06-11 05:50:00 | 4059.00000 | 4062.00000 | 4057.43000 | 4062.00000 | 20.4770 | 83119.8200 | 4059.17998 2014-06-11 05:51:00 | 4060.29000 | 4062.00000 | 4060.27000 | 4061.98000 | 24.7830 | 100644.1800 | 4061.02002 2014-06-11 05:52:00 | 4060.07000 | 4062.62000 | 4060.07000 | 4060.94000 | 30.9640 | 125753.2200 | 4061.27003 2014-06-11 05:53:00 | 4061.83000 | 4064.00000 | 4061.83000 | 4063.00000 | 25.6730 | 104304.5400 | 4062.81002 2014-06-11 05:54:00 | 4062.89000 | 4063.00000 | 4061.98000 | 4062.90000 | 35.2700 | 143286.9000 | 4062.57000 2014-06-11 05:55:00 | 4062.92000 | 4064.02000 | 4062.90000 | 4064.02000 | 33.4680 | 135998.9600 | 4063.54998 2014-06-11 05:56:00 | 4064.02000 | 4066.96000 | 4064.02000 | 4066.00000 | 44.3220 | 180204.0300 | 4065.79002 2014-06-11 05:57:00 | 4066.02000 | 4066.79000 | 4065.37000 | 4065.37000 | 31.9160 | 129777.1800 | 4066.20997 2014-06-11 05:58:00 | 4065.37000 | 4065.82000 | 4064.40000 | 4065.23000 | 29.5280 | 120038.5700 | 4065.24999 2014-06-11 05:59:00 | 4064.50000 | 4065.21000 | 4063.32000 | 4064.04000 | 17.0110 | 69142.8400 | 4064.60000 2014-06-11 06:00:00 | 4064.04000 | 4065.66000 | 4064.00000 | 4064.26000 | 28.1770 | 114533.2200 | 4064.77998 2014-06-11 06:01:00 | 4064.26000 | 4066.06000 | 4064.26000 | 4065.50000 | 26.6910 | 108519.7400 | 4065.78001 2014-06-11 06:02:00 | 4065.50000 | 4068.46000 | 4065.50000 | 4068.13000 | 40.7770 | 165849.5700 | 4067.22997 2014-06-11 06:03:00 | 4068.13000 | 4075.56000 | 4068.09000 | 4075.56000 | 178.2971 | 725990.2900 | 4071.79987 2014-06-11 06:04:00 | 4075.98000 | 4076.21000 | 4071.19000 | 4072.48000 | 121.2139 | 493864.0800 | 4074.32011 2014-06-11 06:05:00 | 4072.48000 | 4074.70000 | 4072.47000 | 4074.70000 | 67.7081 | 275821.7200 | 4073.68997 2014-06-11 06:06:00 | 4074.70000 | 4076.20000 | 4073.91000 | 4073.91000 | 126.3879 | 515067.5300 | 4075.28994 2014-06-11 06:07:00 | 4075.91000 | 4075.91000 | 4070.11000 | 4071.38000 | 69.7000 | 283870.6200 | 4072.75000 2014-06-11 06:08:00 | 4071.34000 | 4071.34000 | 4068.00000 | 4068.10000 | 136.6751 | 556248.3700 | 4069.85983 2014-06-11 06:09:00 | 4068.12000 | 4070.94000 | 4067.25000 | 4070.00000 | 34.7560 | 141403.6300 | 4068.46997 2014-06-11 06:10:00 | 4070.96000 | 4073.70000 | 4069.47000 | 4072.25000 | 42.9100 | 174704.7000 | 4071.42000 2014-06-11 06:11:00 | 4072.25000 | 4072.25000 | 4070.59000 | 4071.96000 | 38.2970 | 155938.2900 | 4071.80997 2014-06-11 06:12:00 | 4071.94000 | 4074.88000 | 4071.16000 | 4073.88000 | 48.0640 | 195768.8800 | 4073.09005 2014-06-11 06:13:00 | 4073.02000 | 4074.22000 | 4071.70000 | 4071.70000 | 57.9530 | 236020.6300 | 4072.62004 2014-06-11 06:14:00 | 4071.32000 | 4072.00000 | 4071.00000 | 4071.81000 | 54.9359 | 223660.1400 | 4071.28995 2014-06-11 06:15:00 | 4071.78000 | 4072.58000 | 4071.12000 | 4071.68000 | 28.7190 | 116932.7000 | 4071.60999 2014-06-11 06:16:00 | 4071.68000 | 4071.68000 | 4070.00000 | 4070.00000 | 51.0210 | 207682.3400 | 4070.53001 2014-06-11 06:17:00 | 4070.00000 | 4071.00000 | 4069.94000 | 4070.40000 | 10.5800 | 43062.4000 | 4070.17000 2014-06-11 06:18:00 | 4070.42000 | 4070.96000 | 4070.00000 | 4070.42000 | 22.6210 | 92074.9500 | 4070.33001 2014-06-11 06:19:00 | 4070.34000 | 4071.74000 | 4070.34000 | 4071.74000 | 24.3680 | 99213.1700 | 4071.44999 2014-06-11 06:20:00 | 4072.52000 | 4074.38000 | 4072.52000 | 4074.38000 | 36.5470 | 148867.5200 | 4073.31997 2014-06-11 06:21:00 | 4074.08000 | 4075.00000 | 4073.09000 | 4075.00000 | 91.8219 | 374073.4000 | 4073.90004 2014-06-11 06:22:00 | 4075.06000 | 4076.23000 | 4073.95000 | 4073.95000 | 29.5240 | 120314.5100 | 4075.14003 2014-06-11 06:23:00 | 4073.12000 | 4074.00000 | 4073.03000 | 4073.48000 | 8.7650 | 35703.4000 | 4073.40999 2014-06-11 06:24:00 | 4073.48000 | 4073.49000 | 4070.91000 | 4071.59000 | 35.2530 | 143565.4600 | 4072.43003 2014-06-11 06:25:00 | 4072.38000 | 4072.72000 | 4071.22000 | 4071.22000 | 14.2280 | 57933.7800 | 4071.80999 2014-06-11 06:26:00 | 4070.91000 | 4073.00000 | 4070.12000 | 4073.00000 | 18.7050 | 76155.9800 | 4071.42002 2014-06-11 06:27:00 | 4072.95000 | 4072.96000 | 4071.66000 | 4072.02000 | 13.1050 | 53364.8200 | 4072.09998 2014-06-11 06:28:00 | 4072.40000 | 4072.40000 | 4071.50000 | 4071.98000 | 8.6380 | 35172.8400 | 4071.87000 2014-06-11 06:29:00 | 4071.52000 | 4072.00000 | 4071.00000 | 4071.80000 | 19.1000 | 77766.9000 | 4071.57000 2014-06-11 06:30:00 | 4071.78000 | 4072.02000 | 4071.00000 | 4071.98000 | 26.5810 | 108225.2000 | 4071.52001 2014-06-11 06:31:00 | 4071.98000 | 4072.02000 | 4070.10000 | 4071.84000 | 39.3200 | 160073.3500 | 4071.04000 2014-06-11 06:32:00 | 4071.76000 | 4071.83000 | 4070.45000 | 4071.05000 | 57.7009 | 234911.5200 | 4071.19001 2014-06-11 06:33:00 | 4071.14000 | 4074.74000 | 4071.14000 | 4073.24000 | 28.4450 | 115824.8600 | 4071.88996 2014-06-11 06:34:00 | 4074.18000 | 4074.18000 | 4072.83000 | 4072.83000 | 9.2440 | 37652.5400 | 4073.19001 2014-06-11 06:35:00 | 4071.51000 | 4072.13000 | 4071.12000 | 4071.64000 | 1.5920 | 6481.8300 | 4071.50000 2014-06-11 06:36:00 | 4071.61000 | 4072.03000 | 4071.14000 | 4071.44000 | 12.7100 | 51751.9000 | 4071.75000 2014-06-11 06:37:00 | 4071.96000 | 4071.98000 | 4071.78000 | 4071.96000 | 2.7430 | 11169.3300 | 4071.94000 2014-06-11 06:38:00 | 4071.78000 | 4072.00000 | 4071.78000 | 4072.00000 | 1.4680 | 5977.6500 | 4071.97000 2014-06-11 06:39:00 | 4072.11000 | 4073.07000 | 4072.11000 | 4073.06000 | 6.5220 | 26561.5000 | 4072.60000 2014-06-11 06:40:00 | 4073.12000 | 4073.76000 | 4073.12000 | 4073.44000 | 7.5750 | 30856.3000 | 4073.43999 2014-06-11 06:41:00 | 4071.84000 | 4072.80000 | 4071.81000 | 4072.14000 | 14.9090 | 60713.6400 | 4072.28000 2014-06-11 06:42:00 | 4072.16000 | 4072.86000 | 4072.12000 | 4072.86000 | 7.1550 | 29139.0400 | 4072.53999 2014-06-11 06:43:00 | 4072.86000 | 4072.90000 | 4072.04000 | 4072.90000 | 16.7380 | 68171.7700 | 4072.86999 2014-06-11 06:44:00 | 4072.04000 | 4072.09000 | 4072.00000 | 4072.00000 | 7.6450 | 31130.8600 | 4072.05999 2014-06-11 06:45:00 | 4072.09000 | 4072.30000 | 4071.96000 | 4072.14000 | 8.7400 | 35590.2900 | 4072.12000 2014-06-11 06:46:00 | 4072.02000 | 4072.79000 | 4072.00000 | 4072.45000 | 6.7730 | 27581.4700 | 4072.27000 2014-06-11 06:47:00 | 4072.47000 | 4072.73000 | 4072.45000 | 4072.73000 | 8.0320 | 32710.4000 | 4072.51000 2014-06-11 06:48:00 | 4072.80000 | 4073.09000 | 4072.80000 | 4073.09000 | 24.6370 | 100344.2400 | 4072.90998 2014-06-11 06:49:00 | 4073.97000 | 4076.87000 | 4073.97000 | 4076.32000 | 57.8050 | 235547.2900 | 4074.85993 2014-06-11 06:50:00 | 4076.34000 | 4078.00000 | 4076.32000 | 4076.44000 | 75.1890 | 306541.0700 | 4076.93998 2014-06-11 06:51:00 | 4077.02000 | 4081.46000 | 4076.50000 | 4080.43000 | 169.4041 | 691099.3500 | 4079.59017 2014-06-11 06:52:00 | 4080.43000 | 4084.50000 | 4077.00000 | 4077.97000 | 117.2620 | 478500.6000 | 4080.61006 2014-06-11 06:53:00 | 4077.83000 | 4077.83000 | 4077.00000 | 4077.14000 | 28.8880 | 117779.4400 | 4077.10999 2014-06-11 06:54:00 | 4077.97000 | 4079.15000 | 4077.94000 | 4077.94000 | 26.4290 | 107790.3500 | 4078.48999 2014-06-11 06:55:00 | 4077.17000 | 4077.80000 | 4076.91000 | 4076.91000 | 34.8680 | 142164.1000 | 4077.20998 2014-06-11 06:56:00 | 4076.39000 | 4076.39000 | 4074.97000 | 4075.00000 | 54.1550 | 220715.7800 | 4075.62993 2014-06-11 06:57:00 | 4075.02000 | 4077.12000 | 4075.02000 | 4076.31000 | 46.8880 | 191108.9900 | 4075.85998 2014-06-11 06:58:00 | 4076.31000 | 4076.49000 | 4075.41000 | 4076.36000 | 12.6150 | 51419.1100 | 4076.02998 2014-06-11 06:59:00 | 4076.36000 | 4078.20000 | 4076.36000 | 4078.20000 | 20.1160 | 82012.0600 | 4076.95998 2014-06-11 07:00:00 | 4078.20000 | 4080.04000 | 4078.20000 | 4079.93000 | 67.8229 | 276697.8500 | 4079.71005 2014-06-11 07:01:00 | 4079.82000 | 4080.00000 | 4078.00000 | 4078.10000 | 46.2740 | 188765.4200 | 4079.30005 2014-06-11 07:02:00 | 4078.02000 | 4078.02000 | 4076.00000 | 4076.00000 | 24.5080 | 99908.2300 | 4076.55999 2014-06-11 07:03:00 | 4076.00000 | 4076.00000 | 4074.96000 | 4074.98000 | 79.2151 | 322832.3700 | 4075.38990 2014-06-11 07:04:00 | 4074.98000 | 4075.13000 | 4074.00000 | 4074.02000 | 23.1400 | 94294.3000 | 4074.95000 2014-06-11 07:05:00 | 4074.02000 | 4074.94000 | 4072.00000 | 4072.02000 | 50.0190 | 203729.7000 | 4073.04999 2014-06-11 07:06:00 | 4072.03000 | 4073.51000 | 4070.62000 | 4073.24000 | 63.8519 | 259999.9600 | 4071.92003 2014-06-11 07:07:00 | 4072.23000 | 4073.54000 | 4072.20000 | 4073.54000 | 8.0900 | 32948.7300 | 4072.77000 2014-06-11 07:08:00 | 4073.02000 | 4074.94000 | 4072.25000 | 4073.17000 | 31.3940 | 127891.2500 | 4073.75003 2014-06-11 07:09:00 | 4074.58000 | 4075.00000 | 4073.44000 | 4073.87000 | 30.4750 | 124155.1900 | 4073.99996 2014-06-11 07:10:00 | 4072.95000 | 4073.69000 | 4071.65000 | 4073.50000 | 17.8840 | 72844.1200 | 4073.14002 2014-06-11 07:11:00 | 4074.66000 | 4074.87000 | 4072.53000 | 4072.56000 | 38.2010 | 155642.3600 | 4074.30001 2014-06-11 07:12:00 | 4073.00000 | 4073.64000 | 4071.50000 | 4071.50000 | 49.2079 | 200398.3500 | 4072.47998 2014-06-11 07:13:00 | 4071.50000 | 4074.00000 | 4071.45000 | 4072.53000 | 18.2020 | 74120.9400 | 4072.13001 2014-06-11 07:14:00 | 4073.98000 | 4074.00000 | 4072.92000 | 4072.95000 | 22.5390 | 91811.8400 | 4073.46999 2014-06-11 07:15:00 | 4073.02000 | 4075.00000 | 4073.00000 | 4073.04000 | 31.2570 | 127334.1200 | 4073.77998 2014-06-11 07:16:00 | 4073.65000 | 4074.97000 | 4072.29000 | 4074.97000 | 75.1720 | 306220.7700 | 4073.60004 2014-06-11 07:17:00 | 4073.66000 | 4073.74000 | 4073.66000 | 4073.72000 | 7.4620 | 30398.1200 | 4073.72000 2014-06-11 07:18:00 | 4073.74000 | 4074.66000 | 4073.70000 | 4073.70000 | 10.1340 | 41283.5900 | 4073.77001 2014-06-11 07:19:00 | 4073.70000 | 4073.70000 | 4072.00000 | 4072.53000 | 31.3130 | 127535.2900 | 4072.92002 2014-06-11 07:20:00 | 4072.60000 | 4072.60000 | 4070.67000 | 4071.98000 | 19.5710 | 79692.5100 | 4071.97000 2014-06-11 07:21:00 | 4071.98000 | 4072.02000 | 4071.02000 | 4072.02000 | 13.4090 | 54594.8000 | 4071.50000 2014-06-11 07:22:00 | 4072.68000 | 4072.96000 | 4071.04000 | 4071.97000 | 20.4260 | 83178.4500 | 4072.17998 2014-06-11 07:23:00 | 4071.98000 | 4071.98000 | 4066.76000 | 4068.00000 | 75.8100 | 308523.2900 | 4069.69000 2014-06-11 07:24:00 | 4068.00000 | 4068.86000 | 4066.94000 | 4068.05000 | 94.4100 | 384055.3200 | 4067.95000 2014-06-11 07:25:00 | 4068.10000 | 4068.10000 | 4066.98000 | 4067.35000 | 32.7530 | 133216.5700 | 4067.31002 2014-06-11 07:26:00 | 4068.76000 | 4069.90000 | 4067.58000 | 4069.38000 | 30.9640 | 125993.3400 | 4069.03003 2014-06-11 07:27:00 | 4069.98000 | 4069.98000 | 4068.00000 | 4068.00000 | 23.3830 | 95135.1400 | 4068.56002 2014-06-11 07:28:00 | 4067.97000 | 4067.98000 | 4066.13000 | 4066.86000 | 21.2280 | 86340.2500 | 4067.27999 2014-06-11 07:29:00 | 4066.13000 | 4067.10000 | 4065.87000 | 4066.12000 | 65.4050 | 265942.0800 | 4066.07992 2014-06-11 07:30:00 | 4066.14000 | 4067.12000 | 4066.00000 | 4067.00000 | 31.4040 | 127712.8100 | 4066.77003 2014-06-11 07:31:00 | 4067.12000 | 4069.23000 | 4067.12000 | 4068.12000 | 16.4610 | 66960.8000 | 4067.85000 2014-06-11 07:32:00 | 4068.12000 | 4068.12000 | 4067.16000 | 4067.96000 | 4.8550 | 19749.0700 | 4067.77999 2014-06-11 07:33:00 | 4067.02000 | 4067.62000 | 4067.00000 | 4067.03000 | 12.4630 | 50692.0500 | 4067.40001 2014-06-11 07:34:00 | 4067.16000 | 4069.50000 | 4067.16000 | 4069.50000 | 9.3680 | 38114.7500 | 4068.61000 2014-06-11 07:35:00 | 4068.64000 | 4069.05000 | 4068.64000 | 4069.02000 | 12.6770 | 51583.1000 | 4069.02999 2014-06-11 07:36:00 | 4068.64000 | 4069.49000 | 4068.64000 | 4069.49000 | 11.3540 | 46200.3300 | 4069.08001 2014-06-11 07:37:00 | 4069.48000 | 4069.48000 | 4068.64000 | 4068.75000 | 6.2150 | 25287.5400 | 4068.78999 2014-06-11 07:38:00 | 4068.81000 | 4069.23000 | 4068.49000 | 4069.00000 | 20.9180 | 85114.2900 | 4068.94999 2014-06-11 07:39:00 | 4069.38000 | 4070.98000 | 4068.66000 | 4070.55000 | 22.7070 | 92412.2300 | 4069.76998 2014-06-11 07:40:00 | 4070.55000 | 4071.99000 | 4070.53000 | 4071.92000 | 30.7900 | 125348.9600 | 4071.09000 2014-06-11 07:41:00 | 4071.77000 | 4071.92000 | 4070.00000 | 4070.00000 | 16.7540 | 68209.0600 | 4071.21002 2014-06-11 07:42:00 | 4071.60000 | 4071.62000 | 4070.00000 | 4070.00000 | 45.2840 | 184328.6700 | 4070.50004 2014-06-11 07:43:00 | 4069.04000 | 4069.04000 | 4067.93000 | 4067.93000 | 11.6800 | 47515.2900 | 4068.09000 2014-06-11 07:44:00 | 4067.68000 | 4069.09000 | 4065.41000 | 4067.73000 | 29.2690 | 119048.1800 | 4067.37999 2014-06-11 07:45:00 | 4067.53000 | 4068.88000 | 4067.53000 | 4068.28000 | 3.9530 | 16082.9200 | 4068.53000 2014-06-11 07:46:00 | 4068.78000 | 4069.88000 | 4068.73000 | 4069.84000 | 22.1280 | 90043.6700 | 4069.21999 2014-06-11 07:47:00 | 4067.36000 | 4069.41000 | 4067.29000 | 4068.03000 | 32.7710 | 133324.5000 | 4068.37001 2014-06-11 07:48:00 | 4068.86000 | 4068.86000 | 4067.00000 | 4067.00000 | 15.1940 | 61805.6000 | 4067.76001 2014-06-11 07:49:00 | 4067.01000 | 4067.89000 | 4066.00000 | 4066.03000 | 27.6260 | 112357.6700 | 4067.09997 2014-06-11 07:50:00 | 4065.65000 | 4067.19000 | 4064.41000 | 4064.76000 | 25.5320 | 103797.5100 | 4065.39001 2014-06-11 07:51:00 | 4064.00000 | 4064.72000 | 4061.00000 | 4061.00000 | 55.8180 | 226723.9700 | 4061.83997 2014-06-11 07:52:00 | 4061.00000 | 4065.14000 | 4061.00000 | 4065.00000 | 85.9819 | 349373.8200 | 4063.34004 2014-06-11 07:53:00 | 4065.00000 | 4065.00000 | 4061.23000 | 4063.00000 | 25.5400 | 103772.8600 | 4063.15000 2014-06-11 07:54:00 | 4062.90000 | 4068.69000 | 4062.90000 | 4067.88000 | 44.6190 | 181349.2800 | 4064.39999 2014-06-11 07:55:00 | 4067.03000 | 4067.03000 | 4064.05000 | 4065.93000 | 44.5450 | 181103.9500 | 4065.63995 2014-06-11 07:56:00 | 4065.93000 | 4067.68000 | 4064.90000 | 4067.68000 | 23.7160 | 96425.6800 | 4065.84998 2014-06-11 07:57:00 | 4067.71000 | 4067.99000 | 4066.34000 | 4066.59000 | 130.1269 | 529266.6300 | 4067.30990 2014-06-11 07:58:00 | 4066.74000 | 4068.53000 | 4066.74000 | 4068.53000 | 17.2670 | 70239.5700 | 4067.84999 2014-06-11 07:59:00 | 4067.24000 | 4067.25000 | 4063.59000 | 4064.00000 | 24.9490 | 101439.9600 | 4065.88999 2014-06-11 08:00:00 | 4064.82000 | 4065.00000 | 4063.97000 | 4063.99000 | 8.5930 | 34922.1500 | 4064.02001 2014-06-11 08:01:00 | 4064.01000 | 4065.58000 | 4064.01000 | 4064.98000 | 15.0830 | 61315.0600 | 4065.18001 2014-06-11 08:02:00 | 4064.98000 | 4065.00000 | 4064.19000 | 4065.00000 | 4.3540 | 17698.1900 | 4064.81000 2014-06-11 08:03:00 | 4066.59000 | 4068.66000 | 4065.08000 | 4065.50000 | 64.2720 | 261383.4900 | 4066.83003 2014-06-11 08:04:00 | 4066.49000 | 4066.49000 | 4065.50000 | 4065.54000 | 10.3490 | 42079.3000 | 4066.03000 2014-06-11 08:05:00 | 4066.00000 | 4066.58000 | 4065.83000 | 4066.44000 | 12.0610 | 49040.8200 | 4066.07000 2014-06-11 08:06:00 | 4066.41000 | 4068.15000 | 4066.00000 | 4067.83000 | 56.5920 | 230147.2200 | 4066.78003 2014-06-11 08:07:00 | 4067.38000 | 4067.38000 | 4066.26000 | 4066.28000 | 14.6630 | 59632.4800 | 4066.87001 2014-06-11 08:08:00 | 4066.94000 | 4066.96000 | 4066.02000 | 4066.02000 | 3.8000 | 15452.9000 | 4066.55000 2014-06-11 08:09:00 | 4066.12000 | 4066.12000 | 4066.00000 | 4066.00000 | 7.6990 | 31304.7500 | 4066.08000 2014-06-11 08:10:00 | 4065.80000 | 4066.45000 | 4065.80000 | 4066.45000 | 10.8710 | 44200.5500 | 4065.91000 2014-06-11 08:11:00 | 4066.45000 | 4067.50000 | 4066.32000 | 4067.48000 | 13.7820 | 56047.3700 | 4066.71001 2014-06-11 08:12:00 | 4067.52000 | 4067.60000 | 4067.50000 | 4067.52000 | 3.1500 | 12812.6500 | 4067.51000 2014-06-11 08:13:00 | 4068.18000 | 4068.70000 | 4068.09000 | 4068.41000 | 1.7940 | 7298.5200 | 4068.29000 2014-06-11 08:14:00 | 4068.41000 | 4069.50000 | 4068.41000 | 4069.50000 | 21.0070 | 85467.1200 | 4068.50998 2014-06-11 08:15:00 | 4069.50000 | 4069.50000 | 4068.50000 | 4069.22000 | 19.5310 | 79467.5000 | 4068.79000 2014-06-11 08:16:00 | 4068.98000 | 4070.06000 | 4068.82000 | 4070.06000 | 19.2110 | 78176.1200 | 4069.34000 2014-06-11 08:17:00 | 4070.08000 | 4073.05000 | 4068.82000 | 4073.05000 | 46.9550 | 191166.6500 | 4071.26994 2014-06-11 08:18:00 | 4073.05000 | 4074.42000 | 4072.99000 | 4073.33000 | 67.1309 | 273463.8900 | 4073.59002 2014-06-11 08:19:00 | 4073.29000 | 4073.98000 | 4071.36000 | 4071.38000 | 27.7500 | 113029.8400 | 4073.15000 2014-06-11 08:20:00 | 4071.38000 | 4072.97000 | 4070.01000 | 4072.07000 | 54.5071 | 221888.4500 | 4070.81996 2014-06-11 08:21:00 | 4072.07000 | 4073.50000 | 4072.07000 | 4073.46000 | 12.9800 | 52869.5600 | 4073.16000 2014-06-11 08:22:00 | 4073.46000 | 4073.46000 | 4071.29000 | 4071.62000 | 21.3960 | 87136.9500 | 4072.57998 2014-06-11 08:23:00 | 4071.38000 | 4071.46000 | 4070.10000 | 4070.96000 | 24.2660 | 98780.1400 | 4070.71998 2014-06-11 08:24:00 | 4070.14000 | 4071.36000 | 4070.12000 | 4071.32000 | 16.3850 | 66701.3300 | 4070.87998 2014-06-11 08:25:00 | 4071.32000 | 4072.19000 | 4070.22000 | 4071.38000 | 19.1630 | 78022.3900 | 4071.51001 2014-06-11 08:26:00 | 4071.38000 | 4072.00000 | 4070.56000 | 4070.65000 | 21.7650 | 88609.6700 | 4071.19997 2014-06-11 08:27:00 | 4070.65000 | 4071.72000 | 4070.60000 | 4070.73000 | 6.7120 | 27323.1800 | 4070.80000 2014-06-11 08:28:00 | 4070.73000 | 4071.64000 | 4070.24000 | 4070.32000 | 8.7690 | 35693.6900 | 4070.44000 2014-06-11 08:29:00 | 4070.67000 | 4072.22000 | 4070.24000 | 4070.28000 | 31.5670 | 128518.7400 | 4071.29998 2014-06-11 08:30:00 | 4071.80000 | 4071.80000 | 4070.68000 | 4070.68000 | 7.1590 | 29148.4300 | 4071.58000 2014-06-11 08:31:00 | 4070.68000 | 4070.75000 | 4070.10000 | 4070.22000 | 35.0640 | 142721.5500 | 4070.32003 2014-06-11 08:32:00 | 4070.12000 | 4070.12000 | 4069.45000 | 4069.53000 | 12.2220 | 49741.3600 | 4069.82001 2014-06-11 08:33:00 | 4069.59000 | 4069.61000 | 4067.24000 | 4068.33000 | 27.2640 | 110922.1500 | 4068.45003 2014-06-11 08:34:00 | 4068.11000 | 4069.00000 | 4067.10000 | 4069.00000 | 26.0300 | 105888.2000 | 4067.93000 2014-06-11 08:35:00 | 4067.95000 | 4069.00000 | 4067.76000 | 4068.30000 | 12.1070 | 49258.5500 | 4068.59999 2014-06-11 08:36:00 | 4069.00000 | 4069.00000 | 4068.28000 | 4069.00000 | 12.5890 | 51222.8900 | 4068.86000 2014-06-11 08:37:00 | 4069.00000 | 4070.38000 | 4069.00000 | 4070.36000 | 12.7540 | 51905.1000 | 4069.71001 2014-06-11 08:38:00 | 4070.36000 | 4070.36000 | 4068.19000 | 4068.20000 | 13.7750 | 56057.4200 | 4069.49998 2014-06-11 08:39:00 | 4068.19000 | 4069.14000 | 4067.58000 | 4069.00000 | 54.0629 | 219962.6200 | 4068.64004 2014-06-11 08:40:00 | 4069.02000 | 4069.02000 | 4068.93000 | 4068.93000 | 1.8520 | 7535.8100 | 4069.01000 2014-06-11 08:41:00 | 4068.93000 | 4072.34000 | 4068.30000 | 4069.93000 | 28.5900 | 116379.6700 | 4070.64000 2014-06-11 08:42:00 | 4070.32000 | 4071.57000 | 4069.95000 | 4070.52000 | 15.5300 | 63212.5800 | 4070.35000 2014-06-11 08:43:00 | 4070.93000 | 4070.93000 | 4070.08000 | 4070.52000 | 2.4500 | 9972.3300 | 4070.34000 2014-06-11 08:44:00 | 4070.44000 | 4070.44000 | 4070.08000 | 4070.37000 | 9.2290 | 37565.0500 | 4070.33000 2014-06-11 08:45:00 | 4070.37000 | 4071.81000 | 4070.37000 | 4071.81000 | 13.4660 | 54821.4000 | 4071.09999 2014-06-11 08:46:00 | 4071.81000 | 4072.33000 | 4071.79000 | 4071.96000 | 3.3660 | 13705.7600 | 4071.82000 2014-06-11 08:47:00 | 4071.80000 | 4071.96000 | 4071.02000 | 4071.04000 | 18.3150 | 74570.4200 | 4071.54998 2014-06-11 08:48:00 | 4071.96000 | 4071.98000 | 4071.06000 | 4071.06000 | 4.5620 | 18573.4800 | 4071.35000 2014-06-11 08:49:00 | 4071.06000 | 4071.06000 | 4070.00000 | 4070.06000 | 33.1100 | 134771.6100 | 4070.42000 2014-06-11 08:50:00 | 4070.66000 | 4070.66000 | 4070.00000 | 4070.17000 | 6.8820 | 28012.8900 | 4070.46000 2014-06-11 08:51:00 | 4069.89000 | 4069.89000 | 4069.32000 | 4069.32000 | 2.4600 | 10011.4300 | 4069.69000 2014-06-11 08:52:00 | 4069.26000 | 4069.26000 | 4069.26000 | 4069.26000 | 3.5710 | 14531.3300 | 4069.26000 2014-06-11 08:53:00 | 4068.35000 | 4069.26000 | 4068.35000 | 4069.26000 | 1.0190 | 4145.6700 | 4068.37000 2014-06-11 08:54:00 | 4068.35000 | 4068.35000 | 4067.03000 | 4067.03000 | 2.0240 | 8232.9900 | 4067.68000 2014-06-11 08:55:00 | 4067.54000 | 4068.20000 | 4067.10000 | 4067.19000 | 36.5250 | 148572.6200 | 4067.69995 2014-06-11 08:56:00 | 4067.70000 | 4069.30000 | 4067.70000 | 4069.30000 | 12.4010 | 50456.7100 | 4068.76000 2014-06-11 08:57:00 | 4069.30000 | 4069.98000 | 4069.30000 | 4069.98000 | 0.9190 | 3740.1400 | 4069.80000 2014-06-11 08:58:00 | 4070.00000 | 4070.28000 | 4069.20000 | 4069.67000 | 75.4681 | 307147.4600 | 4069.89996 2014-06-11 08:59:00 | 4070.32000 | 4071.14000 | 4070.32000 | 4071.02000 | 24.1950 | 98497.6200 | 4070.98997 2014-06-11 09:00:00 | 4070.02000 | 4070.02000 | 4069.00000 | 4069.14000 | 11.3400 | 46149.8600 | 4069.65000 2014-06-11 09:01:00 | 4069.14000 | 4069.64000 | 4069.12000 | 4069.40000 | 4.0020 | 16286.0100 | 4069.47000 2014-06-11 09:02:00 | 4069.40000 | 4069.40000 | 4069.34000 | 4069.34000 | 2.0890 | 8500.9400 | 4069.38000 2014-06-11 09:03:00 | 4069.00000 | 4069.00000 | 4068.98000 | 4069.00000 | 5.2130 | 21211.6100 | 4068.98000 2014-06-11 09:04:00 | 4068.93000 | 4069.41000 | 4068.93000 | 4069.41000 | 9.5760 | 38964.6000 | 4068.97999 2014-06-11 09:05:00 | 4070.02000 | 4070.02000 | 4070.02000 | 4070.02000 | 0.6950 | 2828.6600 | 4070.02000 2014-06-11 09:06:00 | 4070.02000 | 4072.18000 | 4069.25000 | 4070.02000 | 31.0060 | 126235.1400 | 4071.30997 2014-06-11 09:07:00 | 4070.02000 | 4070.77000 | 4069.10000 | 4069.10000 | 37.1300 | 151114.0300 | 4069.86000 2014-06-11 09:08:00 | 4069.51000 | 4070.05000 | 4069.51000 | 4070.05000 | 8.7480 | 35603.2500 | 4069.87000 2014-06-11 09:09:00 | 4070.10000 | 4070.10000 | 4068.97000 | 4069.01000 | 24.2620 | 98727.5300 | 4069.22001 2014-06-11 09:10:00 | 4069.17000 | 4069.17000 | 4069.17000 | 4069.17000 | 0.2960 | 1204.4700 | 4069.17000 2014-06-11 09:11:00 | 4069.27000 | 4069.94000 | 4068.99000 | 4069.86000 | 14.6840 | 59754.6400 | 4069.37001 2014-06-11 09:12:00 | 4069.80000 | 4070.00000 | 4068.99000 | 4069.19000 | 20.1410 | 81962.7900 | 4069.45000 2014-06-11 09:13:00 | 4069.29000 | 4069.29000 | 4068.97000 | 4068.97000 | 15.0250 | 61138.2500 | 4069.09998 2014-06-11 09:14:00 | 4068.68000 | 4068.68000 | 4068.66000 | 4068.66000 | 0.8300 | 3377.0000 | 4068.68000 2014-06-11 09:15:00 | . | . | . | . | . | . | . 2014-06-11 09:16:00 | 4068.31000 | 4068.31000 | 4067.99000 | 4067.99000 | 10.8510 | 44142.0300 | 4068.02000 2014-06-11 09:17:00 | 4067.33000 | 4068.02000 | 4066.20000 | 4067.01000 | 14.0310 | 57064.1800 | 4067.01000 2014-06-11 09:18:00 | 4067.01000 | 4067.01000 | 4066.00000 | 4066.00000 | 3.5090 | 14268.2500 | 4066.19000 2014-06-11 09:19:00 | 4066.00000 | 4066.00000 | 4065.01000 | 4065.91000 | 18.6940 | 76004.5100 | 4065.72002 2014-06-11 09:20:00 | 4065.91000 | 4066.84000 | 4065.01000 | 4066.84000 | 10.0160 | 40723.8200 | 4065.87999 2014-06-11 09:21:00 | 4066.50000 | 4067.32000 | 4066.50000 | 4067.31000 | 4.9120 | 19977.4900 | 4067.08000 2014-06-11 09:22:00 | 4068.26000 | 4068.26000 | 4065.93000 | 4065.99000 | 26.1120 | 106196.8700 | 4066.98001 2014-06-11 09:23:00 | 4065.99000 | 4066.54000 | 4065.14000 | 4065.67000 | 27.3970 | 111387.9400 | 4065.69998 2014-06-11 09:24:00 | 4065.65000 | 4066.12000 | 4064.69000 | 4064.69000 | 47.2710 | 192181.2000 | 4065.52001 2014-06-11 09:25:00 | 4064.51000 | 4064.51000 | 4063.00000 | 4063.62000 | 34.8610 | 141651.9400 | 4063.34001 2014-06-11 09:26:00 | 4063.44000 | 4063.62000 | 4063.01000 | 4063.33000 | 48.3201 | 196340.3200 | 4063.33000 2014-06-11 09:27:00 | 4063.33000 | 4065.05000 | 4063.33000 | 4065.03000 | 22.2740 | 90536.8200 | 4064.69002 2014-06-11 09:28:00 | 4065.05000 | 4065.70000 | 4063.00000 | 4063.00000 | 35.1320 | 142775.3300 | 4063.97002 2014-06-11 09:29:00 | 4064.27000 | 4065.20000 | 4064.27000 | 4064.81000 | 9.6890 | 39386.7500 | 4065.10000 2014-06-11 09:30:00 | 4063.19000 | 4064.81000 | 4063.02000 | 4063.59000 | 68.7049 | 279211.3800 | 4063.91991 2014-06-11 09:31:00 | 4064.28000 | 4064.32000 | 4063.61000 | 4063.69000 | 0.9710 | 3946.3400 | 4064.20000 2014-06-11 09:32:00 | 4064.45000 | 4067.01000 | 4064.00000 | 4065.99000 | 17.5830 | 71482.5600 | 4065.44001 2014-06-11 09:33:00 | 4065.99000 | 4066.95000 | 4064.52000 | 4065.81000 | 57.0999 | 232180.9000 | 4066.22000 2014-06-11 09:34:00 | 4065.64000 | 4065.97000 | 4064.12000 | 4065.97000 | 45.4990 | 184986.8500 | 4065.72999 2014-06-11 09:35:00 | 4064.82000 | 4066.00000 | 4064.79000 | 4065.93000 | 19.6480 | 79874.4700 | 4065.26999 2014-06-11 09:36:00 | 4064.46000 | 4065.76000 | 4064.40000 | 4065.27000 | 38.2930 | 155672.2700 | 4065.29003 2014-06-11 09:37:00 | 4065.27000 | 4067.52000 | 4065.24000 | 4067.52000 | 29.5340 | 120085.3000 | 4066.00003 2014-06-11 09:38:00 | 4067.35000 | 4067.40000 | 4067.00000 | 4067.15000 | 1.8500 | 7524.1500 | 4067.11000 2014-06-11 09:39:00 | 4067.16000 | 4067.16000 | 4067.13000 | 4067.13000 | 4.2750 | 17387.0300 | 4067.13999 2014-06-11 09:40:00 | 4066.22000 | 4066.88000 | 4066.10000 | 4066.81000 | 5.1260 | 20844.9500 | 4066.50999 2014-06-11 09:41:00 | 4066.81000 | 4066.83000 | 4065.00000 | 4065.48000 | 38.7170 | 157419.2500 | 4065.88997 2014-06-11 09:42:00 | 4066.54000 | 4066.54000 | 4064.62000 | 4065.33000 | 6.1910 | 25169.1100 | 4065.44000 2014-06-11 09:43:00 | 4064.62000 | 4067.49000 | 4064.62000 | 4064.89000 | 28.4530 | 115702.2500 | 4066.43002 2014-06-11 09:44:00 | 4066.01000 | 4066.54000 | 4065.24000 | 4066.14000 | 71.0160 | 288745.3700 | 4065.91993 2014-06-11 09:45:00 | 4066.89000 | 4066.89000 | 4065.30000 | 4066.47000 | 15.2960 | 62195.2500 | 4066.10998 2014-06-11 09:46:00 | 4066.48000 | 4066.48000 | 4064.83000 | 4065.04000 | 15.2790 | 62113.0900 | 4065.26000 2014-06-11 09:47:00 | 4065.01000 | 4065.45000 | 4065.01000 | 4065.45000 | 1.9300 | 7846.1300 | 4065.35000 2014-06-11 09:48:00 | 4064.64000 | 4064.94000 | 4063.60000 | 4063.69000 | 30.5930 | 124338.7000 | 4064.29002 2014-06-11 09:49:00 | 4064.62000 | 4064.65000 | 4063.59000 | 4064.21000 | 7.3510 | 29874.1000 | 4063.95000 2014-06-11 09:50:00 | 4063.61000 | 4064.98000 | 4063.59000 | 4064.43000 | 53.0091 | 215435.7300 | 4064.12999 2014-06-11 09:51:00 | 4065.00000 | 4065.46000 | 4065.00000 | 4065.03000 | 6.3170 | 25679.7600 | 4065.18000 2014-06-11 09:52:00 | 4064.96000 | 4064.96000 | 4063.85000 | 4063.85000 | 2.7910 | 11343.5500 | 4064.33000 2014-06-11 09:53:00 | 4063.60000 | 4064.92000 | 4063.60000 | 4064.68000 | 2.8210 | 11464.0900 | 4063.84000 2014-06-11 09:54:00 | 4064.65000 | 4064.65000 | 4063.60000 | 4063.62000 | 3.1550 | 12822.0300 | 4064.04000 2014-06-11 09:55:00 | 4063.78000 | 4065.32000 | 4063.64000 | 4065.32000 | 9.0550 | 36803.6300 | 4064.44999 2014-06-11 09:56:00 | 4065.25000 | 4065.46000 | 4065.03000 | 4065.46000 | 24.6920 | 100383.6900 | 4065.43001 2014-06-11 09:57:00 | 4065.46000 | 4065.46000 | 4064.46000 | 4064.47000 | 11.7470 | 47749.1200 | 4064.78999 2014-06-11 09:58:00 | 4064.47000 | 4064.47000 | 4063.00000 | 4063.00000 | 25.2390 | 102566.6700 | 4063.81999 2014-06-11 09:59:00 | 4063.79000 | 4063.98000 | 4063.00000 | 4063.92000 | 14.6020 | 59335.1600 | 4063.50001 2014-06-11 10:00:00 | 4063.95000 | 4065.29000 | 4063.72000 | 4063.82000 | 14.0190 | 56973.8100 | 4064.04000 2014-06-11 10:01:00 | 4063.82000 | 4064.31000 | 4063.82000 | 4064.31000 | 0.3780 | 1536.2400 | 4064.13000 2014-06-11 10:02:00 | 4063.39000 | 4063.95000 | 4063.07000 | 4063.95000 | 0.4080 | 1657.7700 | 4063.17000 2014-06-11 10:03:00 | 4063.95000 | 4064.07000 | 4063.48000 | 4063.52000 | 18.3940 | 74750.1700 | 4063.83002 2014-06-11 10:04:00 | 4063.52000 | 4064.83000 | 4063.49000 | 4064.34000 | 23.6030 | 95928.5000 | 4064.25002 2014-06-11 10:05:00 | 4064.75000 | 4065.04000 | 4063.48000 | 4063.60000 | 67.6970 | 275153.8000 | 4064.48995 2014-06-11 10:06:00 | 4063.60000 | 4065.00000 | 4063.58000 | 4064.74000 | 6.7860 | 27582.4500 | 4064.60999 2014-06-11 10:07:00 | 4064.74000 | 4065.00000 | 4064.38000 | 4064.38000 | 18.4360 | 74937.0800 | 4064.70998 2014-06-11 10:08:00 | 4064.95000 | 4065.81000 | 4064.95000 | 4065.81000 | 28.3650 | 115310.7400 | 4065.24996 2014-06-11 10:09:00 | 4065.97000 | 4065.97000 | 4065.00000 | 4065.45000 | 2.3320 | 9480.4700 | 4065.38000 2014-06-11 10:10:00 | 4065.79000 | 4066.41000 | 4065.60000 | 4065.66000 | 26.0150 | 105781.8300 | 4066.18997 2014-06-11 10:11:00 | 4066.33000 | 4066.54000 | 4065.12000 | 4066.02000 | 48.6959 | 197979.6900 | 4065.62995 2014-06-11 10:12:00 | 4066.00000 | 4066.00000 | 4065.00000 | 4065.00000 | 4.7060 | 19131.6600 | 4065.38000 2014-06-11 10:13:00 | 4065.00000 | 4065.00000 | 4064.50000 | 4065.00000 | 5.2390 | 21296.4000 | 4064.97000 2014-06-11 10:14:00 | 4065.41000 | 4065.49000 | 4065.41000 | 4065.49000 | 0.4200 | 1707.4900 | 4065.45000 2014-06-11 10:15:00 | 4065.50000 | 4067.98000 | 4063.49000 | 4067.03000 | 16.0900 | 65427.0800 | 4066.32000 2014-06-11 10:16:00 | 4067.68000 | 4069.00000 | 4066.96000 | 4067.00000 | 48.3860 | 196821.7600 | 4067.73995 2014-06-11 10:17:00 | 4067.04000 | 4067.54000 | 4067.02000 | 4067.40000 | 14.2310 | 57883.6300 | 4067.43000 2014-06-11 10:18:00 | 4066.35000 | 4067.60000 | 4066.35000 | 4067.60000 | 11.2830 | 45887.1300 | 4066.93001 2014-06-11 10:19:00 | 4067.60000 | 4068.90000 | 4066.40000 | 4068.90000 | 12.2500 | 49836.2900 | 4068.27000 2014-06-11 10:20:00 | 4068.92000 | 4069.98000 | 4068.88000 | 4068.88000 | 33.0480 | 134475.5000 | 4069.09998 2014-06-11 10:21:00 | 4067.68000 | 4068.40000 | 4066.50000 | 4066.50000 | 23.9900 | 97581.8300 | 4067.60000 2014-06-11 10:22:00 | 4068.02000 | 4068.02000 | 4066.32000 | 4067.50000 | 28.3630 | 115347.0400 | 4066.81002 2014-06-11 10:23:00 | 4066.00000 | 4066.02000 | 4066.00000 | 4066.02000 | 0.2800 | 1138.4900 | 4066.02000 2014-06-11 10:24:00 | . | . | . | . | . | . | . 2014-06-11 10:25:00 | 4066.02000 | 4066.02000 | 4064.86000 | 4064.86000 | 15.2360 | 61940.7900 | 4065.41999 2014-06-11 10:26:00 | 4063.92000 | 4065.04000 | 4063.92000 | 4065.00000 | 41.6800 | 169406.4000 | 4064.45000 2014-06-11 10:27:00 | 4064.19000 | 4065.81000 | 4064.06000 | 4065.80000 | 12.2900 | 49956.2800 | 4064.79000 2014-06-11 10:28:00 | 4065.82000 | 4067.78000 | 4065.82000 | 4067.78000 | 6.7710 | 27536.3700 | 4066.81000 2014-06-11 10:29:00 | 4067.54000 | 4069.00000 | 4067.14000 | 4068.89000 | 43.4980 | 176969.5700 | 4068.44998 2014-06-11 10:30:00 | 4068.64000 | 4068.64000 | 4066.52000 | 4067.32000 | 6.7870 | 27604.3200 | 4067.22999 2014-06-11 10:31:00 | 4067.60000 | 4067.63000 | 4065.50000 | 4065.52000 | 7.3810 | 30015.8800 | 4066.64000 2014-06-11 10:32:00 | 4065.54000 | 4066.96000 | 4065.52000 | 4066.94000 | 23.9310 | 97320.3200 | 4066.71001 2014-06-11 10:33:00 | 4066.94000 | 4067.85000 | 4066.94000 | 4067.85000 | 3.6120 | 14690.2700 | 4067.07000 2014-06-11 10:34:00 | 4067.85000 | 4071.72000 | 4067.85000 | 4071.05000 | 50.4260 | 205260.1200 | 4070.51995 2014-06-11 10:35:00 | 4071.05000 | 4072.90000 | 4070.00000 | 4071.00000 | 44.7360 | 182139.5500 | 4071.42996 2014-06-11 10:36:00 | 4071.00000 | 4072.90000 | 4070.94000 | 4071.40000 | 63.5180 | 258634.4000 | 4071.82997 2014-06-11 10:37:00 | 4072.03000 | 4072.03000 | 4070.00000 | 4071.14000 | 52.7290 | 214635.8500 | 4070.54999 2014-06-11 10:38:00 | 4070.00000 | 4070.72000 | 4070.00000 | 4070.02000 | 10.7580 | 43787.0400 | 4070.17999 2014-06-11 10:39:00 | 4070.02000 | 4070.99000 | 4070.02000 | 4070.05000 | 12.0940 | 49227.7000 | 4070.42001 2014-06-11 10:40:00 | 4070.05000 | 4070.99000 | 4070.05000 | 4070.99000 | 12.7020 | 51707.7400 | 4070.83001 2014-06-11 10:41:00 | 4070.99000 | 4071.04000 | 4070.17000 | 4071.02000 | 20.1550 | 82049.8100 | 4070.93998 2014-06-11 10:42:00 | 4071.02000 | 4071.41000 | 4071.02000 | 4071.41000 | 6.9130 | 28144.8400 | 4071.29001 2014-06-11 10:43:00 | 4071.58000 | 4071.58000 | 4070.12000 | 4070.12000 | 7.9560 | 32389.9100 | 4071.12999 2014-06-11 10:44:00 | 4071.13000 | 4072.01000 | 4071.10000 | 4072.01000 | 7.9510 | 32373.5700 | 4071.64000 2014-06-11 10:45:00 | 4072.01000 | 4072.42000 | 4071.06000 | 4071.09000 | 5.1640 | 21025.6800 | 4071.59001 2014-06-11 10:46:00 | . | . | . | . | . | . | . 2014-06-11 10:47:00 | 4071.38000 | 4071.46000 | 4071.06000 | 4071.06000 | 18.6050 | 75744.7900 | 4071.20998 2014-06-11 10:48:00 | 4070.98000 | 4071.31000 | 4070.00000 | 4070.00000 | 36.6190 | 149048.9200 | 4070.25999 2014-06-11 10:49:00 | 4070.71000 | 4070.71000 | 4070.00000 | 4070.02000 | 56.8390 | 231339.9000 | 4070.08999 2014-06-11 10:50:00 | 4070.00000 | 4071.00000 | 4070.00000 | 4070.02000 | 52.2471 | 212647.0700 | 4070.02996 2014-06-11 10:51:00 | 4070.06000 | 4070.06000 | 4070.01000 | 4070.03000 | 9.6300 | 39194.2800 | 4070.02000 2014-06-11 10:52:00 | 4070.03000 | 4070.72000 | 4070.03000 | 4070.72000 | 8.1890 | 33331.4400 | 4070.27000 2014-06-11 10:53:00 | 4070.04000 | 4070.97000 | 4070.02000 | 4070.05000 | 11.0620 | 45024.7500 | 4070.22001 2014-06-11 10:54:00 | 4070.05000 | 4070.05000 | 4070.05000 | 4070.05000 | 0.3130 | 1273.9300 | 4070.05000 2014-06-11 10:55:00 | . | . | . | . | . | . | . 2014-06-11 10:56:00 | 4070.04000 | 4070.04000 | 4070.02000 | 4070.03000 | 5.4440 | 22157.2500 | 4070.03001 2014-06-11 10:57:00 | 4070.03000 | 4070.99000 | 4070.00000 | 4070.14000 | 20.4060 | 83053.7400 | 4070.05998 2014-06-11 10:58:00 | 4070.06000 | 4070.49000 | 4070.00000 | 4070.00000 | 194.1138 | 790047.1700 | 4070.02018 2014-06-11 10:59:00 | 4070.00000 | 4070.01000 | 4066.58000 | 4067.98000 | 114.9441 | 467792.5000 | 4069.74012 2014-06-11 11:00:00 | 4067.98000 | 4069.71000 | 4066.66000 | 4068.95000 | 52.2250 | 212407.6200 | 4067.15994 2014-06-11 11:01:00 | 4068.95000 | 4068.95000 | 4066.00000 | 4067.10000 | 31.5340 | 128264.7700 | 4067.51003 2014-06-11 11:02:00 | 4067.79000 | 4067.86000 | 4065.14000 | 4065.80000 | 13.6100 | 55345.6400 | 4066.54000 2014-06-11 11:03:00 | 4065.15000 | 4066.17000 | 4065.12000 | 4066.17000 | 17.8590 | 72609.1800 | 4065.69000 2014-06-11 11:04:00 | 4066.22000 | 4068.19000 | 4065.11000 | 4065.11000 | 27.7160 | 112693.1900 | 4065.99997 2014-06-11 11:05:00 | 4065.60000 | 4065.84000 | 4063.00000 | 4063.27000 | 43.1650 | 175445.5000 | 4064.52995 2014-06-11 11:06:00 | 4063.22000 | 4064.51000 | 4061.00000 | 4061.28000 | 75.8701 | 308205.4600 | 4062.28000 2014-06-11 11:07:00 | 4061.29000 | 4063.85000 | 4058.14000 | 4058.17000 | 136.5079 | 554258.9100 | 4060.26993 2014-06-11 11:08:00 | 4059.81000 | 4060.00000 | 4055.93000 | 4059.33000 | 80.6119 | 327163.4500 | 4058.50004 2014-06-11 11:09:00 | 4058.63000 | 4058.63000 | 4055.00000 | 4056.00000 | 139.9949 | 567813.7600 | 4055.95982 2014-06-11 11:10:00 | 4056.00000 | 4057.14000 | 4052.00000 | 4056.36000 | 48.5890 | 196974.4300 | 4053.88999 2014-06-11 11:11:00 | 4053.91000 | 4058.32000 | 4050.00000 | 4057.00000 | 114.8031 | 465317.5100 | 4053.18009 2014-06-11 11:12:00 | 4054.01000 | 4056.92000 | 4050.00000 | 4050.00000 | 81.1580 | 328855.3300 | 4052.03996 2014-06-11 11:13:00 | 4050.02000 | 4052.65000 | 4047.01000 | 4048.01000 | 96.8111 | 391950.2000 | 4048.61003 2014-06-11 11:14:00 | 4048.07000 | 4048.07000 | 4045.00000 | 4046.04000 | 77.1140 | 312028.5500 | 4046.33008 2014-06-11 11:15:00 | 4046.04000 | 4047.00000 | 4038.49000 | 4041.16000 | 158.9972 | 642738.0700 | 4042.44989 2014-06-11 11:16:00 | 4041.13000 | 4041.23000 | 4038.46000 | 4040.54000 | 201.8042 | 815260.7800 | 4039.86021 2014-06-11 11:17:00 | 4040.54000 | 4049.00000 | 4036.21000 | 4040.10000 | 195.2360 | 788624.6800 | 4039.33981 2014-06-11 11:18:00 | 4040.10000 | 4044.91000 | 4040.10000 | 4043.20000 | 83.3660 | 337055.5800 | 4043.07992 2014-06-11 11:19:00 | 4043.16000 | 4046.45000 | 4040.00000 | 4040.00000 | 162.1898 | 655644.3000 | 4042.44999 2014-06-11 11:20:00 | 4040.00000 | 4043.02000 | 4038.00000 | 4042.00000 | 113.1670 | 457315.5600 | 4041.06991 2014-06-11 11:21:00 | 4041.97000 | 4043.00000 | 4041.94000 | 4042.57000 | 51.1121 | 206600.0500 | 4042.10003 2014-06-11 11:22:00 | 4042.57000 | 4045.05000 | 4042.57000 | 4045.05000 | 101.0320 | 408526.8000 | 4043.54005 2014-06-11 11:23:00 | 4045.05000 | 4047.56000 | 4045.00000 | 4045.00000 | 31.5570 | 127676.9300 | 4045.90998 2014-06-11 11:24:00 | 4045.24000 | 4045.24000 | 4042.88000 | 4042.99000 | 65.2951 | 264060.3700 | 4044.10992 2014-06-11 11:25:00 | 4042.99000 | 4048.00000 | 4042.99000 | 4048.00000 | 23.4990 | 95067.6000 | 4045.59999 2014-06-11 11:26:00 | 4047.79000 | 4049.96000 | 4046.31000 | 4049.00000 | 83.1839 | 336686.8700 | 4047.50008 2014-06-11 11:27:00 | 4048.97000 | 4049.99000 | 4045.98000 | 4047.68000 | 66.6700 | 269866.7300 | 4047.80000 2014-06-11 11:28:00 | 4048.92000 | 4048.92000 | 4047.37000 | 4047.62000 | 16.8500 | 68205.4300 | 4047.80000 2014-06-11 11:29:00 | 4047.46000 | 4049.38000 | 4047.44000 | 4048.04000 | 52.4090 | 212147.2800 | 4047.91999 2014-06-11 11:30:00 | 4048.04000 | 4052.00000 | 4047.50000 | 4050.00000 | 99.9400 | 404777.1600 | 4050.20000 2014-06-11 11:31:00 | 4050.03000 | 4051.94000 | 4050.00000 | 4050.02000 | 90.7139 | 367438.5800 | 4050.52009 2014-06-11 11:32:00 | 4050.02000 | 4050.87000 | 4048.11000 | 4050.11000 | 66.7981 | 270525.4600 | 4049.89997 2014-06-11 11:33:00 | 4050.11000 | 4050.23000 | 4047.44000 | 4048.82000 | 14.5460 | 58891.8400 | 4048.65999 2014-06-11 11:34:00 | 4048.76000 | 4050.80000 | 4048.34000 | 4049.87000 | 25.5910 | 103628.7300 | 4049.42001 2014-06-11 11:35:00 | 4049.87000 | 4050.05000 | 4049.87000 | 4050.00000 | 15.1670 | 61426.2800 | 4049.99999 2014-06-11 11:36:00 | 4050.56000 | 4050.60000 | 4049.36000 | 4050.42000 | 20.6090 | 83473.6600 | 4050.34999 2014-06-11 11:37:00 | 4049.30000 | 4050.50000 | 4049.29000 | 4050.02000 | 28.1820 | 114137.7100 | 4050.02001 2014-06-11 11:38:00 | 4050.09000 | 4051.00000 | 4050.09000 | 4050.79000 | 18.1770 | 73628.6700 | 4050.64999 2014-06-11 11:39:00 | 4050.65000 | 4053.00000 | 4050.65000 | 4052.07000 | 26.0410 | 105510.0700 | 4051.69001 2014-06-11 11:40:00 | 4052.98000 | 4053.00000 | 4051.00000 | 4052.69000 | 45.7880 | 185520.7800 | 4051.72998 2014-06-11 11:41:00 | 4051.54000 | 4051.54000 | 4047.45000 | 4047.96000 | 45.8230 | 185574.5600 | 4049.81003 2014-06-11 11:42:00 | 4047.93000 | 4047.93000 | 4045.12000 | 4046.74000 | 30.5510 | 123622.6000 | 4046.43001 2014-06-11 11:43:00 | 4048.68000 | 4050.49000 | 4047.48000 | 4049.77000 | 77.7001 | 314609.9300 | 4049.03000 2014-06-11 11:44:00 | 4050.29000 | 4050.76000 | 4048.97000 | 4049.26000 | 38.2930 | 155077.8600 | 4049.77003 2014-06-11 11:45:00 | 4047.51000 | 4047.97000 | 4045.11000 | 4046.00000 | 35.5110 | 143687.3700 | 4046.28001 2014-06-11 11:46:00 | 4045.96000 | 4045.99000 | 4044.00000 | 4044.17000 | 122.7561 | 496543.3500 | 4044.95988 2014-06-11 11:47:00 | 4044.17000 | 4046.02000 | 4039.08000 | 4041.38000 | 141.3090 | 571151.1800 | 4041.85996 2014-06-11 11:48:00 | 4040.51000 | 4040.51000 | 4038.00000 | 4039.35000 | 35.8790 | 144894.4100 | 4038.41999 2014-06-11 11:49:00 | 4039.31000 | 4039.31000 | 4035.00000 | 4035.10000 | 111.8550 | 451505.8800 | 4036.52986 2014-06-11 11:50:00 | 4035.14000 | 4043.90000 | 4030.00000 | 4035.20000 | 262.6429 | 1059233.4200 | 4032.98019 2014-06-11 11:51:00 | 4035.20000 | 4039.28000 | 4034.02000 | 4037.57000 | 67.3379 | 271761.1200 | 4035.77997 2014-06-11 11:52:00 | 4036.62000 | 4045.02000 | 4036.62000 | 4040.00000 | 85.3811 | 345130.0400 | 4042.23002 2014-06-11 11:53:00 | 4039.63000 | 4039.98000 | 4036.51000 | 4037.00000 | 35.0020 | 141359.1900 | 4038.60002 2014-06-11 11:54:00 | 4036.76000 | 4036.98000 | 4031.08000 | 4034.92000 | 108.0410 | 435936.7900 | 4034.92003 2014-06-11 11:55:00 | 4033.43000 | 4034.84000 | 4030.80000 | 4033.19000 | 64.0370 | 258212.5800 | 4032.23995 2014-06-11 11:56:00 | 4033.19000 | 4035.19000 | 4030.01000 | 4030.69000 | 96.2779 | 388183.9700 | 4031.90995 2014-06-11 11:57:00 | 4030.43000 | 4032.05000 | 4028.52000 | 4028.95000 | 161.6409 | 651480.7100 | 4030.42004 2014-06-11 11:58:00 | 4028.95000 | 4032.30000 | 4028.54000 | 4032.03000 | 59.0620 | 238098.8700 | 4031.34003 2014-06-11 11:59:00 | 4032.27000 | 4034.41000 | 4032.03000 | 4032.73000 | 89.9580 | 362778.8700 | 4032.75995 2014-06-11 12:00:00 | 4034.69000 | 4036.25000 | 4032.80000 | 4034.72000 | 87.6630 | 353732.4700 | 4035.14007 2014-06-11 12:01:00 | 4035.00000 | 4035.00000 | 4032.19000 | 4033.00000 | 43.7280 | 176380.5400 | 4033.57998 2014-06-11 12:02:00 | 4032.21000 | 4034.39000 | 4032.03000 | 4032.57000 | 63.5780 | 256397.2100 | 4032.79997 2014-06-11 12:03:00 | 4032.57000 | 4032.96000 | 4030.96000 | 4031.00000 | 44.6811 | 180139.2700 | 4031.67001 2014-06-11 12:04:00 | 4032.03000 | 4034.90000 | 4030.95000 | 4032.03000 | 79.7580 | 321600.9600 | 4032.20996 2014-06-11 12:05:00 | 4032.47000 | 4035.00000 | 4032.00000 | 4032.00000 | 64.6871 | 260924.3900 | 4033.63995 2014-06-11 12:06:00 | 4033.87000 | 4034.53000 | 4033.00000 | 4034.43000 | 35.9110 | 144851.3800 | 4033.62001 2014-06-11 12:07:00 | 4034.39000 | 4034.84000 | 4033.37000 | 4034.02000 | 8.7110 | 35138.8400 | 4033.85000 2014-06-11 12:08:00 | 4034.49000 | 4034.68000 | 4033.18000 | 4034.68000 | 20.5720 | 82994.9900 | 4034.37001 2014-06-11 12:09:00 | 4034.69000 | 4034.69000 | 4032.10000 | 4033.54000 | 62.4161 | 251730.2200 | 4033.09994 2014-06-11 12:10:00 | 4033.56000 | 4034.00000 | 4028.60000 | 4032.41000 | 115.4691 | 465486.1200 | 4031.25998 2014-06-11 12:11:00 | 4033.92000 | 4033.92000 | 4028.56000 | 4030.00000 | 72.5711 | 292489.0000 | 4030.38002 2014-06-11 12:12:00 | 4030.00000 | 4030.00000 | 4028.52000 | 4028.59000 | 43.2620 | 174320.0200 | 4029.40002 2014-06-11 12:13:00 | 4029.30000 | 4029.92000 | 4022.00000 | 4024.03000 | 326.5367 | 1314156.4900 | 4024.52973 2014-06-11 12:14:00 | 4025.00000 | 4029.04000 | 4023.87000 | 4028.00000 | 47.6429 | 191792.8800 | 4025.63003 2014-06-11 12:15:00 | 4028.00000 | 4032.93000 | 4028.00000 | 4032.65000 | 56.9740 | 229600.7500 | 4029.92006 2014-06-11 12:16:00 | 4032.47000 | 4032.50000 | 4028.38000 | 4029.58000 | 106.7151 | 430034.2000 | 4029.73987 2014-06-11 12:17:00 | 4029.89000 | 4034.00000 | 4028.84000 | 4033.02000 | 85.1520 | 343251.3100 | 4031.04004 2014-06-11 12:18:00 | 4033.08000 | 4037.75000 | 4033.08000 | 4034.05000 | 51.2411 | 206753.5800 | 4034.92001 2014-06-11 12:19:00 | 4034.05000 | 4034.97000 | 4031.00000 | 4031.01000 | 37.1630 | 149862.7500 | 4032.58003 2014-06-11 12:20:00 | 4031.01000 | 4034.90000 | 4031.01000 | 4033.22000 | 25.9600 | 104668.5200 | 4031.92000 2014-06-11 12:21:00 | 4033.96000 | 4037.00000 | 4033.93000 | 4036.76000 | 56.5289 | 228125.3500 | 4035.54999 2014-06-11 12:22:00 | 4036.00000 | 4036.76000 | 4033.00000 | 4035.04000 | 47.6190 | 192153.5900 | 4035.22999 2014-06-11 12:23:00 | 4035.04000 | 4036.00000 | 4035.00000 | 4036.00000 | 34.8810 | 140762.6900 | 4035.51001 2014-06-11 12:24:00 | 4035.58000 | 4036.00000 | 4033.15000 | 4033.28000 | 48.3131 | 194943.2000 | 4035.00004 2014-06-11 12:25:00 | 4033.42000 | 4036.56000 | 4033.35000 | 4035.20000 | 70.6731 | 285126.9000 | 4034.45005 2014-06-11 12:26:00 | 4036.31000 | 4038.75000 | 4035.27000 | 4037.05000 | 53.6459 | 216559.0100 | 4036.81995 2014-06-11 12:27:00 | 4037.10000 | 4038.51000 | 4036.34000 | 4036.88000 | 38.5220 | 155508.1400 | 4036.87002 2014-06-11 12:28:00 | 4036.02000 | 4036.79000 | 4033.27000 | 4033.44000 | 53.1599 | 214509.3900 | 4035.17000 2014-06-11 12:29:00 | 4033.44000 | 4033.91000 | 4032.00000 | 4033.52000 | 38.6120 | 155726.1000 | 4033.10002 2014-06-11 12:30:00 | 4033.79000 | 4034.85000 | 4032.02000 | 4032.22000 | 91.6381 | 369578.1300 | 4033.01996 2014-06-11 12:31:00 | 4032.89000 | 4035.58000 | 4032.22000 | 4035.19000 | 83.9480 | 338681.4400 | 4034.41996 2014-06-11 12:32:00 | 4033.06000 | 4035.21000 | 4032.96000 | 4033.00000 | 57.8890 | 233529.5100 | 4034.08999 2014-06-11 12:33:00 | 4033.00000 | 4034.78000 | 4032.88000 | 4033.34000 | 51.2040 | 206530.2800 | 4033.48005 2014-06-11 12:34:00 | 4033.34000 | 4036.00000 | 4033.34000 | 4034.61000 | 39.7330 | 160315.8200 | 4034.83003 2014-06-11 12:35:00 | 4034.16000 | 4036.10000 | 4034.16000 | 4036.04000 | 31.3410 | 126471.7400 | 4035.34001 2014-06-11 12:36:00 | 4036.04000 | 4038.90000 | 4034.50000 | 4038.13000 | 72.6880 | 293416.8900 | 4036.65996 2014-06-11 12:37:00 | 4038.11000 | 4045.00000 | 4037.10000 | 4042.83000 | 126.4459 | 510940.2000 | 4040.77987 2014-06-11 12:38:00 | 4042.83000 | 4044.78000 | 4038.89000 | 4039.90000 | 77.4099 | 312818.1000 | 4041.06000 2014-06-11 12:39:00 | 4039.90000 | 4039.90000 | 4038.09000 | 4038.09000 | 14.2160 | 57412.8500 | 4038.60999 2014-06-11 12:40:00 | 4038.11000 | 4038.50000 | 4036.26000 | 4036.26000 | 28.2560 | 114098.4700 | 4038.02997 2014-06-11 12:41:00 | 4036.31000 | 4037.64000 | 4036.31000 | 4037.30000 | 62.1599 | 250945.2900 | 4037.09000 2014-06-11 12:42:00 | 4038.09000 | 4039.04000 | 4035.16000 | 4037.12000 | 38.2350 | 154378.1600 | 4037.60995 2014-06-11 12:43:00 | 4037.15000 | 4038.97000 | 4037.03000 | 4038.20000 | 26.5370 | 107165.9000 | 4038.35998 2014-06-11 12:44:00 | 4038.22000 | 4039.04000 | 4038.00000 | 4038.81000 | 7.4170 | 29955.5200 | 4038.76999 2014-06-11 12:45:00 | 4038.76000 | 4038.76000 | 4037.05000 | 4038.02000 | 22.9030 | 92485.7300 | 4038.15002 2014-06-11 12:46:00 | 4038.02000 | 4038.69000 | 4035.53000 | 4038.55000 | 82.1939 | 331846.5300 | 4037.36008 2014-06-11 12:47:00 | 4036.11000 | 4038.76000 | 4036.11000 | 4037.20000 | 30.4670 | 123027.4500 | 4038.05998 2014-06-11 12:48:00 | 4038.40000 | 4038.40000 | 4037.18000 | 4038.28000 | 29.7680 | 120199.6400 | 4037.87999 2014-06-11 12:49:00 | 4038.28000 | 4038.50000 | 4038.09000 | 4038.09000 | 7.8080 | 31531.6200 | 4038.37000 2014-06-11 12:50:00 | 4038.09000 | 4038.09000 | 4035.12000 | 4035.28000 | 30.5770 | 123427.6800 | 4036.61998 2014-06-11 12:51:00 | 4035.25000 | 4035.28000 | 4033.81000 | 4034.89000 | 52.3390 | 211144.5100 | 4034.16999 2014-06-11 12:52:00 | 4033.86000 | 4036.57000 | 4033.85000 | 4035.81000 | 73.0140 | 294610.1000 | 4034.98007 2014-06-11 12:53:00 | 4036.47000 | 4038.80000 | 4036.47000 | 4036.96000 | 19.9050 | 80353.1700 | 4036.82998 2014-06-11 12:54:00 | 4036.96000 | 4036.96000 | 4036.00000 | 4036.95000 | 3.5040 | 14144.1700 | 4036.58000 2014-06-11 12:55:00 | 4036.96000 | 4037.35000 | 4036.95000 | 4037.35000 | 7.2340 | 29203.7200 | 4037.01001 2014-06-11 12:56:00 | 4037.50000 | 4038.02000 | 4037.19000 | 4038.00000 | 29.2790 | 118220.6400 | 4037.72999 2014-06-11 12:57:00 | 4037.98000 | 4041.96000 | 4037.69000 | 4041.96000 | 30.8500 | 124624.3100 | 4039.69000 2014-06-11 12:58:00 | 4041.01000 | 4041.86000 | 4037.89000 | 4037.89000 | 49.9300 | 201756.5500 | 4040.79000 2014-06-11 12:59:00 | 4037.86000 | 4039.75000 | 4037.77000 | 4039.00000 | 29.4430 | 118912.5100 | 4038.74002 2014-06-11 13:00:00 | 4039.00000 | 4040.53000 | 4039.00000 | 4039.81000 | 21.8870 | 88422.4700 | 4039.94998 2014-06-11 13:01:00 | 4039.66000 | 4039.70000 | 4038.90000 | 4039.69000 | 8.6790 | 35059.4000 | 4039.57000 2014-06-11 13:02:00 | 4038.96000 | 4041.00000 | 4038.96000 | 4039.97000 | 27.0370 | 109222.8400 | 4039.74998 2014-06-11 13:03:00 | 4039.97000 | 4039.97000 | 4039.00000 | 4039.57000 | 9.8440 | 39766.2300 | 4039.64001 2014-06-11 13:04:00 | 4039.94000 | 4040.07000 | 4039.93000 | 4040.01000 | 18.1210 | 73208.7800 | 4040.00000 2014-06-11 13:05:00 | 4040.00000 | 4040.14000 | 4039.99000 | 4040.14000 | 12.3660 | 49958.8900 | 4040.01999 2014-06-11 13:06:00 | 4040.12000 | 4040.36000 | 4039.99000 | 4040.00000 | 21.6440 | 87443.9000 | 4040.10002 2014-06-11 13:07:00 | 4040.02000 | 4040.55000 | 4040.00000 | 4040.18000 | 29.4510 | 118984.4700 | 4040.08001 2014-06-11 13:08:00 | 4040.18000 | 4040.18000 | 4038.70000 | 4039.01000 | 20.3740 | 82297.8900 | 4039.36002 2014-06-11 13:09:00 | 4039.01000 | 4040.97000 | 4038.10000 | 4040.21000 | 14.0150 | 56605.9600 | 4038.95998 2014-06-11 13:10:00 | 4039.49000 | 4041.96000 | 4039.48000 | 4041.88000 | 59.5369 | 240562.5700 | 4040.55995 2014-06-11 13:11:00 | 4041.84000 | 4041.91000 | 4041.02000 | 4041.91000 | 18.2940 | 73931.8800 | 4041.32002 2014-06-11 13:12:00 | 4041.91000 | 4044.70000 | 4041.88000 | 4044.70000 | 31.0980 | 125727.2600 | 4042.93998 2014-06-11 13:13:00 | 4044.70000 | 4049.02000 | 4044.70000 | 4047.16000 | 157.2171 | 636298.4800 | 4047.25989 2014-06-11 13:14:00 | 4047.25000 | 4049.04000 | 4047.25000 | 4048.98000 | 64.9491 | 262949.5800 | 4048.54999 2014-06-11 13:15:00 | 4048.98000 | 4049.05000 | 4047.08000 | 4047.08000 | 31.9110 | 129188.8600 | 4048.41001 2014-06-11 13:16:00 | 4047.08000 | 4047.08000 | 4043.26000 | 4044.58000 | 35.2840 | 142763.4900 | 4046.13003 2014-06-11 13:17:00 | 4044.55000 | 4047.61000 | 4044.00000 | 4047.61000 | 25.2530 | 102148.9400 | 4045.02002 2014-06-11 13:18:00 | 4045.57000 | 4045.57000 | 4044.56000 | 4044.58000 | 50.2960 | 203459.2200 | 4045.23995 2014-06-11 13:19:00 | 4045.02000 | 4047.88000 | 4045.02000 | 4046.35000 | 4.1110 | 16633.7100 | 4046.15000 2014-06-11 13:20:00 | 4046.38000 | 4048.96000 | 4046.38000 | 4047.93000 | 68.3170 | 276538.2800 | 4047.86995 2014-06-11 13:21:00 | 4047.93000 | 4049.97000 | 4047.93000 | 4049.05000 | 24.5250 | 99299.1000 | 4048.88997 2014-06-11 13:22:00 | 4049.05000 | 4050.00000 | 4047.60000 | 4048.72000 | 49.1050 | 198831.7300 | 4049.10994 2014-06-11 13:23:00 | 4048.91000 | 4048.91000 | 4045.92000 | 4046.02000 | 11.6720 | 47239.7400 | 4047.27001 2014-06-11 13:24:00 | 4046.02000 | 4046.02000 | 4043.20000 | 4044.53000 | 47.8880 | 193698.7500 | 4044.82998 2014-06-11 13:25:00 | 4044.55000 | 4045.03000 | 4042.91000 | 4043.00000 | 46.4530 | 187847.5800 | 4043.82003 2014-06-11 13:26:00 | 4043.00000 | 4045.44000 | 4042.48000 | 4043.21000 | 36.3780 | 147103.1800 | 4043.73998 2014-06-11 13:27:00 | 4043.19000 | 4045.51000 | 4043.19000 | 4043.93000 | 66.7340 | 269903.8600 | 4044.47007 2014-06-11 13:28:00 | 4045.27000 | 4045.30000 | 4043.95000 | 4044.17000 | 12.4570 | 50386.1700 | 4044.80999 2014-06-11 13:29:00 | 4044.17000 | 4044.17000 | 4042.59000 | 4042.96000 | 16.6320 | 67250.2200 | 4043.42001 2014-06-11 13:30:00 | 4042.96000 | 4042.98000 | 4041.91000 | 4042.92000 | 26.8850 | 108676.8500 | 4042.28997 2014-06-11 13:31:00 | 4042.04000 | 4042.88000 | 4042.00000 | 4042.32000 | 18.4410 | 74544.2700 | 4042.31000 2014-06-11 13:32:00 | 4042.88000 | 4043.00000 | 4042.24000 | 4042.58000 | 33.8850 | 136988.2000 | 4042.73996 2014-06-11 13:33:00 | 4043.04000 | 4043.20000 | 4042.20000 | 4043.20000 | 7.2240 | 29204.9800 | 4042.77001 2014-06-11 13:34:00 | 4042.34000 | 4042.94000 | 4042.02000 | 4042.11000 | 8.8330 | 35705.3100 | 4042.26001 2014-06-11 13:35:00 | 4042.04000 | 4042.04000 | 4040.48000 | 4040.96000 | 16.0910 | 65026.2500 | 4041.16000 2014-06-11 13:36:00 | 4040.43000 | 4040.45000 | 4038.22000 | 4038.22000 | 27.3020 | 110284.5800 | 4039.43001 2014-06-11 13:37:00 | 4038.02000 | 4038.22000 | 4036.00000 | 4036.55000 | 78.4310 | 316619.5300 | 4036.92002 2014-06-11 13:38:00 | 4036.51000 | 4038.21000 | 4036.20000 | 4037.51000 | 49.3170 | 199093.7300 | 4037.01996 2014-06-11 13:39:00 | 4037.51000 | 4040.00000 | 4036.25000 | 4039.78000 | 67.9660 | 274499.2300 | 4038.76993 2014-06-11 13:40:00 | 4039.63000 | 4045.00000 | 4039.45000 | 4044.00000 | 60.6990 | 245328.4600 | 4041.71999 2014-06-11 13:41:00 | 4043.98000 | 4044.49000 | 4042.38000 | 4043.68000 | 33.4420 | 135238.0800 | 4043.96002 2014-06-11 13:42:00 | 4042.99000 | 4046.89000 | 4042.11000 | 4046.80000 | 57.5139 | 232635.2500 | 4044.85006 2014-06-11 13:43:00 | 4046.30000 | 4048.05000 | 4045.23000 | 4046.90000 | 74.8340 | 302850.3000 | 4046.96007 2014-06-11 13:44:00 | 4046.22000 | 4047.05000 | 4045.50000 | 4046.71000 | 45.2540 | 183129.4600 | 4046.70004 2014-06-11 13:45:00 | 4046.69000 | 4047.00000 | 4044.98000 | 4045.02000 | 63.7729 | 257993.3700 | 4045.50005 2014-06-11 13:46:00 | 4045.54000 | 4046.86000 | 4045.00000 | 4045.58000 | 56.5740 | 228875.0400 | 4045.59006 2014-06-11 13:47:00 | 4045.84000 | 4045.84000 | 4042.02000 | 4043.77000 | 51.9970 | 210329.9200 | 4045.03996 2014-06-11 13:48:00 | 4043.71000 | 4050.61000 | 4042.20000 | 4050.24000 | 143.5631 | 581268.4800 | 4048.87011 2014-06-11 13:49:00 | 4050.22000 | 4051.00000 | 4048.39000 | 4050.00000 | 48.4480 | 196213.1200 | 4049.96998 2014-06-11 13:50:00 | 4050.04000 | 4055.03000 | 4050.04000 | 4055.00000 | 144.2051 | 584483.5600 | 4053.13983 2014-06-11 13:51:00 | 4055.97000 | 4058.02000 | 4054.05000 | 4056.70000 | 143.1499 | 580669.1300 | 4056.37000 2014-06-11 13:52:00 | 4056.70000 | 4060.92000 | 4056.68000 | 4059.92000 | 175.4080 | 711998.5700 | 4059.09991 2014-06-11 13:53:00 | 4059.92000 | 4065.00000 | 4059.90000 | 4064.06000 | 132.9809 | 540161.8500 | 4061.95003 2014-06-11 13:54:00 | 4064.08000 | 4065.00000 | 4061.40000 | 4063.00000 | 137.5409 | 558878.0100 | 4063.36003 2014-06-11 13:55:00 | 4064.93000 | 4064.93000 | 4056.28000 | 4057.86000 | 89.7560 | 364490.9600 | 4060.90991 2014-06-11 13:56:00 | 4057.86000 | 4062.00000 | 4056.23000 | 4061.86000 | 124.7519 | 506375.3700 | 4059.06006 2014-06-11 13:57:00 | 4060.23000 | 4064.28000 | 4060.16000 | 4064.00000 | 144.3570 | 586528.3300 | 4063.03989 2014-06-11 13:58:00 | 4063.97000 | 4069.00000 | 4063.00000 | 4065.10000 | 124.5221 | 506133.7500 | 4064.61006 2014-06-11 13:59:00 | 4065.30000 | 4067.88000 | 4060.00000 | 4062.98000 | 113.5000 | 461259.6400 | 4063.96000 2014-06-11 14:00:00 | 4063.00000 | 4063.05000 | 4058.21000 | 4061.02000 | 71.0210 | 288417.8100 | 4061.02002 2014-06-11 14:01:00 | 4061.02000 | 4065.50000 | 4061.02000 | 4064.01000 | 100.6590 | 409046.0000 | 4063.67998 2014-06-11 14:02:00 | 4064.01000 | 4075.00000 | 4064.01000 | 4073.98000 | 214.5070 | 873172.2600 | 4070.59984 2014-06-11 14:03:00 | 4074.00000 | 4075.00000 | 4065.70000 | 4066.10000 | 168.5732 | 686249.5300 | 4070.93013 2014-06-11 14:04:00 | 4067.89000 | 4070.00000 | 4065.67000 | 4069.68000 | 87.5839 | 356297.4200 | 4068.07008 2014-06-11 14:05:00 | 4069.66000 | 4069.66000 | 4063.02000 | 4063.87000 | 86.0679 | 349908.2500 | 4065.48996 2014-06-11 14:06:00 | 4063.02000 | 4064.82000 | 4060.00000 | 4064.82000 | 204.6870 | 831405.9800 | 4061.83985 2014-06-11 14:07:00 | 4064.70000 | 4064.73000 | 4058.79000 | 4058.79000 | 60.2350 | 244649.1600 | 4061.57993 2014-06-11 14:08:00 | 4058.21000 | 4064.00000 | 4057.33000 | 4060.38000 | 118.6710 | 481805.4000 | 4060.01003 2014-06-11 14:09:00 | 4060.36000 | 4061.00000 | 4058.93000 | 4060.00000 | 73.8550 | 299852.0700 | 4060.00991 2014-06-11 14:10:00 | 4060.50000 | 4064.12000 | 4060.25000 | 4064.12000 | 44.0270 | 178866.6400 | 4062.65997 2014-06-11 14:11:00 | 4063.53000 | 4064.88000 | 4058.00000 | 4059.99000 | 80.4371 | 326681.4300 | 4061.32994 2014-06-11 14:12:00 | 4059.95000 | 4059.95000 | 4056.00000 | 4056.15000 | 50.9681 | 206772.3000 | 4056.89998 2014-06-11 14:13:00 | 4056.08000 | 4058.93000 | 4056.08000 | 4056.91000 | 31.3880 | 127339.7100 | 4056.95998 2014-06-11 14:14:00 | 4056.91000 | 4057.92000 | 4055.18000 | 4057.92000 | 42.2270 | 171275.5200 | 4056.06997 2014-06-11 14:15:00 | 4057.22000 | 4059.97000 | 4056.51000 | 4058.98000 | 40.8790 | 165884.8900 | 4057.94999 2014-06-11 14:16:00 | 4058.96000 | 4058.96000 | 4056.02000 | 4057.55000 | 45.1060 | 182996.8800 | 4057.03996 2014-06-11 14:17:00 | 4057.52000 | 4058.88000 | 4057.05000 | 4057.98000 | 28.6150 | 116132.0800 | 4058.42996 2014-06-11 14:18:00 | 4057.09000 | 4057.09000 | 4050.00000 | 4051.00000 | 123.7999 | 501821.6300 | 4053.49000 2014-06-11 14:19:00 | 4050.95000 | 4053.46000 | 4050.00000 | 4051.03000 | 127.7680 | 517651.9300 | 4051.49994 2014-06-11 14:20:00 | 4051.03000 | 4051.61000 | 4047.61000 | 4051.25000 | 102.2271 | 414029.9400 | 4050.09993 2014-06-11 14:21:00 | 4051.25000 | 4053.61000 | 4048.98000 | 4049.00000 | 66.5670 | 269653.6200 | 4050.85995 2014-06-11 14:22:00 | 4049.00000 | 4053.65000 | 4048.93000 | 4052.94000 | 114.1589 | 462455.5100 | 4050.97997 2014-06-11 14:23:00 | 4052.78000 | 4054.27000 | 4049.10000 | 4050.00000 | 125.0138 | 506543.6200 | 4051.90012 2014-06-11 14:24:00 | 4049.94000 | 4051.00000 | 4046.10000 | 4049.00000 | 48.5710 | 196699.3200 | 4049.73001 2014-06-11 14:25:00 | 4049.10000 | 4051.56000 | 4048.77000 | 4050.14000 | 93.9070 | 380334.4900 | 4050.11993 2014-06-11 14:26:00 | 4050.14000 | 4052.97000 | 4049.91000 | 4049.91000 | 75.5800 | 306197.3700 | 4051.30000 2014-06-11 14:27:00 | 4049.84000 | 4053.22000 | 4049.78000 | 4051.45000 | 88.0860 | 356919.3700 | 4051.93991 2014-06-11 14:28:00 | 4051.82000 | 4053.25000 | 4051.01000 | 4051.17000 | 70.0539 | 283857.8800 | 4051.99007 2014-06-11 14:29:00 | 4051.01000 | 4053.00000 | 4051.01000 | 4051.96000 | 75.7869 | 307100.7800 | 4052.15994 2014-06-11 14:30:00 | 4051.54000 | 4051.98000 | 4050.02000 | 4050.61000 | 72.4591 | 293520.0300 | 4050.83998 2014-06-11 14:31:00 | 4050.06000 | 4050.63000 | 4050.06000 | 4050.21000 | 4.1340 | 16744.4900 | 4050.43000 2014-06-11 14:32:00 | 4051.93000 | 4051.93000 | 4050.44000 | 4051.22000 | 8.1150 | 32873.1400 | 4050.90999 2014-06-11 14:33:00 | 4051.27000 | 4057.50000 | 4051.27000 | 4056.98000 | 68.0870 | 276130.8700 | 4055.55995 2014-06-11 14:34:00 | 4056.99000 | 4057.50000 | 4052.53000 | 4056.69000 | 88.6251 | 359370.2400 | 4054.94989 2014-06-11 14:35:00 | 4056.16000 | 4058.00000 | 4055.93000 | 4057.80000 | 80.6549 | 327227.4500 | 4057.12990 2014-06-11 14:36:00 | 4057.76000 | 4057.92000 | 4056.41000 | 4057.03000 | 54.1980 | 219895.1900 | 4057.25997 2014-06-11 14:37:00 | 4057.06000 | 4058.00000 | 4057.00000 | 4057.00000 | 47.0680 | 190964.4300 | 4057.19998 2014-06-11 14:38:00 | 4057.00000 | 4057.00000 | 4053.06000 | 4053.17000 | 29.1310 | 118126.1400 | 4055.00001 2014-06-11 14:39:00 | 4053.20000 | 4055.85000 | 4053.20000 | 4054.42000 | 55.1460 | 223576.2500 | 4054.25995 2014-06-11 14:40:00 | 4054.42000 | 4054.96000 | 4053.01000 | 4053.10000 | 33.8160 | 137078.9000 | 4053.66997 2014-06-11 14:41:00 | 4053.01000 | 4053.10000 | 4049.00000 | 4049.03000 | 99.4791 | 403035.4100 | 4051.45998 2014-06-11 14:42:00 | 4049.00000 | 4049.00000 | 4045.61000 | 4048.35000 | 104.1190 | 421478.9000 | 4048.04997 2014-06-11 14:43:00 | 4048.44000 | 4050.17000 | 4047.52000 | 4050.12000 | 63.7489 | 258120.6800 | 4049.01998 2014-06-11 14:44:00 | 4050.25000 | 4050.96000 | 4048.93000 | 4049.10000 | 27.0410 | 109507.5100 | 4049.68001 2014-06-11 14:45:00 | 4049.07000 | 4050.50000 | 4049.04000 | 4049.34000 | 41.4360 | 167813.6700 | 4049.94996 2014-06-11 14:46:00 | 4049.85000 | 4050.51000 | 4049.04000 | 4049.62000 | 29.0710 | 117735.2000 | 4049.92001 2014-06-11 14:47:00 | 4049.81000 | 4051.61000 | 4049.81000 | 4050.67000 | 14.8670 | 60217.1800 | 4050.38999 2014-06-11 14:48:00 | 4051.58000 | 4051.89000 | 4050.10000 | 4050.12000 | 23.9420 | 96982.9600 | 4050.75001 2014-06-11 14:49:00 | 4050.68000 | 4051.52000 | 4050.68000 | 4051.52000 | 19.0810 | 77296.2300 | 4050.95000 2014-06-11 14:50:00 | 4050.90000 | 4051.00000 | 4050.78000 | 4050.78000 | 6.1790 | 25030.4900 | 4050.90000 2014-06-11 14:51:00 | 4050.78000 | 4052.00000 | 4049.00000 | 4050.42000 | 40.8120 | 165315.0700 | 4050.65002 2014-06-11 14:52:00 | 4050.02000 | 4052.00000 | 4049.94000 | 4049.94000 | 35.3550 | 143192.6800 | 4050.14004 2014-06-11 14:53:00 | 4049.94000 | 4050.13000 | 4049.75000 | 4050.04000 | 17.6000 | 71279.3800 | 4049.96000 2014-06-11 14:54:00 | 4050.06000 | 4050.77000 | 4050.06000 | 4050.77000 | 2.4000 | 9720.5500 | 4050.23000 2014-06-11 14:55:00 | 4050.99000 | 4051.60000 | 4050.15000 | 4050.44000 | 24.1140 | 97688.4900 | 4051.11002 2014-06-11 14:56:00 | 4050.13000 | 4051.55000 | 4050.02000 | 4050.03000 | 54.0930 | 219110.8500 | 4050.63004 2014-06-11 14:57:00 | 4050.02000 | 4050.77000 | 4049.00000 | 4050.77000 | 21.4190 | 86739.0900 | 4049.62999 2014-06-11 14:58:00 | 4050.77000 | 4051.00000 | 4049.93000 | 4050.04000 | 12.9800 | 52572.3800 | 4050.26000 2014-06-11 14:59:00 | 4050.95000 | 4050.95000 | 4049.99000 | 4050.05000 | 4.7460 | 19223.3000 | 4050.42000 2014-06-11 15:00:00 | 4050.00000 | 4050.65000 | 4049.92000 | 4049.99000 | 30.6060 | 123956.4300 | 4050.06997 2014-06-11 15:01:00 | 4049.78000 | 4050.95000 | 4049.27000 | 4049.88000 | 21.9410 | 88861.5100 | 4050.02001 2014-06-11 15:02:00 | 4049.87000 | 4049.87000 | 4049.25000 | 4049.25000 | 6.6000 | 26725.6800 | 4049.35000 2014-06-11 15:03:00 | 4049.25000 | 4049.25000 | 4046.79000 | 4047.03000 | 55.3600 | 224091.1500 | 4047.89000 2014-06-11 15:04:00 | 4047.80000 | 4047.80000 | 4047.10000 | 4047.10000 | 7.0110 | 28375.6300 | 4047.30000 2014-06-11 15:05:00 | 4047.20000 | 4047.20000 | 4044.36000 | 4044.36000 | 50.1211 | 202771.7300 | 4045.64001 2014-06-11 15:06:00 | 4044.00000 | 4044.42000 | 4042.83000 | 4044.42000 | 40.8000 | 164972.0900 | 4043.43000 2014-06-11 15:07:00 | 4043.22000 | 4044.28000 | 4037.12000 | 4040.19000 | 98.7859 | 399194.7200 | 4041.00990 2014-06-11 15:08:00 | 4040.19000 | 4044.45000 | 4040.00000 | 4042.62000 | 79.9389 | 323061.8900 | 4041.35998 2014-06-11 15:09:00 | 4042.79000 | 4043.60000 | 4042.79000 | 4043.03000 | 25.3600 | 102531.7200 | 4043.05000 2014-06-11 15:10:00 | 4043.06000 | 4047.76000 | 4043.00000 | 4045.94000 | 36.7870 | 148761.6500 | 4043.85997 2014-06-11 15:11:00 | 4045.21000 | 4046.96000 | 4045.21000 | 4046.18000 | 15.4630 | 62562.1700 | 4045.93001 2014-06-11 15:12:00 | 4046.30000 | 4047.63000 | 4045.41000 | 4045.41000 | 63.1000 | 255335.3900 | 4046.52000 2014-06-11 15:13:00 | 4045.04000 | 4045.22000 | 4045.04000 | 4045.22000 | 4.0950 | 16564.4700 | 4045.04999 2014-06-11 15:14:00 | 4045.27000 | 4046.74000 | 4045.27000 | 4046.72000 | 18.3750 | 74346.3400 | 4046.05998 2014-06-11 15:15:00 | 4046.72000 | 4046.72000 | 4045.20000 | 4045.32000 | 27.6470 | 111854.1900 | 4045.79998 2014-06-11 15:16:00 | 4045.27000 | 4046.50000 | 4044.78000 | 4044.94000 | 6.9400 | 28073.9800 | 4045.24000 2014-06-11 15:17:00 | 4045.56000 | 4046.58000 | 4045.20000 | 4046.04000 | 12.8770 | 52095.6100 | 4045.62999 2014-06-11 15:18:00 | 4046.53000 | 4046.53000 | 4046.24000 | 4046.28000 | 1.7040 | 6894.9300 | 4046.32000 2014-06-11 15:19:00 | 4046.28000 | 4049.90000 | 4046.28000 | 4049.90000 | 77.1971 | 312493.0600 | 4047.98994 2014-06-11 15:20:00 | 4047.54000 | 4050.00000 | 4047.54000 | 4049.87000 | 27.6840 | 112101.6100 | 4049.33003 2014-06-11 15:21:00 | 4048.46000 | 4048.46000 | 4047.02000 | 4047.50000 | 12.6030 | 51012.2400 | 4047.63001 2014-06-11 15:22:00 | 4047.78000 | 4047.98000 | 4047.10000 | 4047.96000 | 18.3110 | 74115.4100 | 4047.59000 2014-06-11 15:23:00 | 4047.96000 | 4048.00000 | 4047.83000 | 4048.00000 | 11.5170 | 46619.8100 | 4047.90999 2014-06-11 15:24:00 | 4047.98000 | 4048.38000 | 4047.58000 | 4047.58000 | 16.5550 | 67014.4100 | 4047.98998 2014-06-11 15:25:00 | 4047.98000 | 4049.92000 | 4047.58000 | 4048.46000 | 39.7750 | 161035.0600 | 4048.64995 2014-06-11 15:26:00 | 4048.59000 | 4049.63000 | 4047.58000 | 4048.98000 | 14.8310 | 60048.6100 | 4048.86000 2014-06-11 15:27:00 | 4048.98000 | 4050.00000 | 4048.65000 | 4049.24000 | 33.4740 | 135556.7900 | 4049.61003 2014-06-11 15:28:00 | 4049.97000 | 4050.96000 | 4049.24000 | 4050.81000 | 35.0790 | 142066.8400 | 4049.90999 2014-06-11 15:29:00 | 4048.98000 | 4048.98000 | 4046.28000 | 4047.12000 | 10.0880 | 40828.7700 | 4047.26000 2014-06-11 15:30:00 | 4047.03000 | 4047.06000 | 4046.09000 | 4046.11000 | 13.2800 | 53739.8400 | 4046.67000 2014-06-11 15:31:00 | 4046.11000 | 4046.78000 | 4046.09000 | 4046.09000 | 6.6160 | 26769.4000 | 4046.15999 2014-06-11 15:32:00 | 4046.07000 | 4046.15000 | 4045.12000 | 4046.15000 | 12.2760 | 49668.3900 | 4045.96999 2014-06-11 15:33:00 | 4046.89000 | 4046.89000 | 4045.58000 | 4046.33000 | 19.1520 | 77489.7800 | 4046.04001 2014-06-11 15:34:00 | 4046.50000 | 4046.95000 | 4045.78000 | 4046.95000 | 9.7870 | 39600.5500 | 4046.23999 2014-06-11 15:35:00 | 4046.95000 | 4047.03000 | 4046.16000 | 4046.89000 | 10.9170 | 44178.5400 | 4046.76999 2014-06-11 15:36:00 | 4046.93000 | 4048.74000 | 4046.91000 | 4048.74000 | 20.3140 | 82237.6000 | 4048.32002 2014-06-11 15:37:00 | 4048.74000 | 4049.00000 | 4048.24000 | 4048.40000 | 11.3510 | 45955.4300 | 4048.58000 2014-06-11 15:38:00 | 4048.44000 | 4048.72000 | 4048.40000 | 4048.52000 | 10.6560 | 43141.5700 | 4048.56999 2014-06-11 15:39:00 | 4048.50000 | 4048.87000 | 4047.83000 | 4048.00000 | 45.1050 | 182599.2200 | 4048.30994 2014-06-11 15:40:00 | 4048.02000 | 4048.11000 | 4046.66000 | 4046.78000 | 7.1540 | 28956.9700 | 4047.66001 2014-06-11 15:41:00 | 4046.80000 | 4047.00000 | 4046.00000 | 4046.93000 | 13.3150 | 53878.7300 | 4046.46998 2014-06-11 15:42:00 | 4046.96000 | 4046.96000 | 4044.00000 | 4044.72000 | 27.2010 | 110023.5900 | 4044.84001 2014-06-11 15:43:00 | 4044.55000 | 4044.55000 | 4043.74000 | 4043.76000 | 9.7660 | 39493.4300 | 4043.96999 2014-06-11 15:44:00 | 4043.75000 | 4047.00000 | 4043.75000 | 4045.51000 | 52.8440 | 213810.3800 | 4046.07005 2014-06-11 15:45:00 | 4045.51000 | 4047.00000 | 4045.51000 | 4047.00000 | 35.4200 | 143312.7900 | 4046.10000 2014-06-11 15:46:00 | 4046.47000 | 4046.47000 | 4046.00000 | 4046.02000 | 18.9610 | 76717.2300 | 4046.05000 2014-06-11 15:47:00 | 4046.45000 | 4046.49000 | 4046.45000 | 4046.49000 | 3.1960 | 12932.5500 | 4046.48000 2014-06-11 15:48:00 | 4046.30000 | 4046.49000 | 4046.00000 | 4046.02000 | 9.1100 | 36859.4200 | 4046.04000 2014-06-11 15:49:00 | . | . | . | . | . | . | . 2014-06-11 15:50:00 | 4046.31000 | 4046.31000 | 4046.14000 | 4046.14000 | 1.0500 | 4248.4600 | 4046.16000 2014-06-11 15:51:00 | 4046.14000 | 4048.00000 | 4046.14000 | 4047.64000 | 5.6160 | 22727.4800 | 4046.91999 2014-06-11 15:52:00 | 4047.64000 | 4049.45000 | 4047.06000 | 4048.43000 | 26.8190 | 108575.9900 | 4048.46999 2014-06-11 15:53:00 | 4048.22000 | 4049.18000 | 4047.14000 | 4049.09000 | 4.5150 | 18277.4300 | 4048.16001 2014-06-11 15:54:00 | 4047.71000 | 4048.14000 | 4047.25000 | 4048.02000 | 19.7620 | 79991.4300 | 4047.74001 2014-06-11 15:55:00 | 4048.13000 | 4048.15000 | 4046.11000 | 4047.98000 | 22.7270 | 91981.1900 | 4047.21998 2014-06-11 15:56:00 | 4046.17000 | 4046.73000 | 4045.00000 | 4045.68000 | 22.6660 | 91710.6900 | 4046.17998 2014-06-11 15:57:00 | 4045.68000 | 4048.49000 | 4045.64000 | 4048.49000 | 51.9590 | 210245.6800 | 4046.37999 2014-06-11 15:58:00 | 4048.48000 | 4050.00000 | 4047.05000 | 4047.57000 | 37.9030 | 153450.2900 | 4048.50003 2014-06-11 15:59:00 | 4047.99000 | 4049.46000 | 4047.94000 | 4048.26000 | 29.9470 | 121248.0800 | 4048.75998 2014-06-11 16:00:00 | 4048.29000 | 4049.52000 | 4047.41000 | 4049.16000 | 24.2820 | 98308.0200 | 4048.60001 2014-06-11 16:01:00 | 4047.60000 | 4049.50000 | 4047.35000 | 4049.50000 | 11.0750 | 44833.0300 | 4048.12999 2014-06-11 16:02:00 | 4047.50000 | 4050.00000 | 4047.29000 | 4049.08000 | 16.4180 | 66483.2600 | 4049.40999 2014-06-11 16:03:00 | 4049.18000 | 4050.84000 | 4049.18000 | 4049.78000 | 18.0900 | 73263.6000 | 4049.95000 2014-06-11 16:04:00 | 4049.78000 | 4055.97000 | 4047.76000 | 4055.97000 | 94.0060 | 380953.4800 | 4052.43991 2014-06-11 16:05:00 | 4055.04000 | 4056.50000 | 4051.52000 | 4054.88000 | 77.9480 | 316118.2700 | 4055.49996 2014-06-11 16:06:00 | 4055.50000 | 4055.87000 | 4054.83000 | 4055.35000 | 33.4250 | 135536.9300 | 4054.96004 2014-06-11 16:07:00 | 4055.30000 | 4055.30000 | 4052.90000 | 4052.90000 | 4.7090 | 19092.8000 | 4054.53000 2014-06-11 16:08:00 | 4052.84000 | 4054.17000 | 4051.15000 | 4054.17000 | 19.2590 | 78066.0500 | 4053.48000 2014-06-11 16:09:00 | 4054.17000 | 4057.98000 | 4054.17000 | 4057.25000 | 29.7220 | 120555.3300 | 4056.10001 2014-06-11 16:10:00 | 4057.25000 | 4057.25000 | 4054.29000 | 4056.15000 | 21.8970 | 88809.0600 | 4055.75998 2014-06-11 16:11:00 | 4056.07000 | 4056.07000 | 4054.29000 | 4054.86000 | 7.5560 | 30641.6700 | 4055.27999 2014-06-11 16:12:00 | 4054.29000 | 4056.65000 | 4054.00000 | 4056.65000 | 26.2130 | 106303.7400 | 4055.38002 2014-06-11 16:13:00 | 4057.00000 | 4057.00000 | 4055.62000 | 4055.76000 | 5.2040 | 21106.6000 | 4055.84001 2014-06-11 16:14:00 | 4056.67000 | 4058.04000 | 4056.02000 | 4056.67000 | 84.3520 | 342293.5500 | 4057.92004 2014-06-11 16:15:00 | 4058.00000 | 4058.00000 | 4056.29000 | 4056.40000 | 3.0920 | 12543.5200 | 4056.76000 2014-06-11 16:16:00 | 4056.37000 | 4056.68000 | 4055.10000 | 4055.10000 | 3.0550 | 12392.2400 | 4056.38000 2014-06-11 16:17:00 | 4055.13000 | 4055.13000 | 4054.03000 | 4055.00000 | 23.2180 | 94147.9400 | 4054.94999 2014-06-11 16:18:00 | 4055.00000 | 4055.00000 | 4052.40000 | 4054.83000 | 10.3530 | 41970.5600 | 4053.95001 2014-06-11 16:19:00 | 4052.58000 | 4054.95000 | 4052.40000 | 4054.40000 | 18.9960 | 77003.9800 | 4053.68998 2014-06-11 16:20:00 | 4054.43000 | 4056.10000 | 4054.43000 | 4056.10000 | 8.0340 | 32583.9300 | 4055.75001 2014-06-11 16:21:00 | 4056.13000 | 4057.45000 | 4056.13000 | 4057.43000 | 22.9720 | 93200.9400 | 4057.15001 2014-06-11 16:22:00 | 4057.25000 | 4057.73000 | 4056.66000 | 4056.66000 | 1.3910 | 5643.7400 | 4057.33000 2014-06-11 16:23:00 | 4057.08000 | 4058.02000 | 4057.06000 | 4057.52000 | 2.1200 | 8602.0100 | 4057.55000 2014-06-11 16:24:00 | 4058.02000 | 4058.50000 | 4057.54000 | 4058.31000 | 14.3050 | 58053.8300 | 4058.28998 2014-06-11 16:25:00 | 4058.31000 | 4059.26000 | 4058.29000 | 4059.26000 | 23.0880 | 93712.3000 | 4058.91999 2014-06-11 16:26:00 | 4059.23000 | 4063.00000 | 4059.06000 | 4062.10000 | 74.7131 | 303428.5100 | 4061.25006 2014-06-11 16:27:00 | 4062.19000 | 4062.98000 | 4057.00000 | 4057.57000 | 26.2000 | 106353.1500 | 4059.28000 2014-06-11 16:28:00 | 4058.98000 | 4058.98000 | 4057.57000 | 4057.99000 | 7.4700 | 30314.6200 | 4058.18000 2014-06-11 16:29:00 | 4057.92000 | 4058.88000 | 4057.57000 | 4057.59000 | 17.2760 | 70100.3700 | 4057.66998 2014-06-11 16:30:00 | 4057.88000 | 4057.88000 | 4057.57000 | 4057.57000 | 3.6310 | 14733.2600 | 4057.63000 2014-06-11 16:31:00 | 4057.57000 | 4058.20000 | 4057.57000 | 4058.20000 | 4.5470 | 18450.7700 | 4057.79000 2014-06-11 16:32:00 | 4058.15000 | 4058.15000 | 4057.00000 | 4057.00000 | 17.7820 | 72155.0500 | 4057.76001 2014-06-11 16:33:00 | 4057.00000 | 4057.44000 | 4056.50000 | 4057.07000 | 5.0310 | 20412.1400 | 4057.27000 2014-06-11 16:34:00 | 4057.07000 | 4057.07000 | 4055.47000 | 4055.47000 | 7.2680 | 29479.3300 | 4056.04000 2014-06-11 16:35:00 | 4055.99000 | 4057.57000 | 4055.00000 | 4057.57000 | 29.4340 | 119381.6600 | 4055.91003 2014-06-11 16:36:00 | 4058.00000 | 4058.00000 | 4058.00000 | 4058.00000 | 0.3700 | 1501.4600 | 4058.00000 2014-06-11 16:37:00 | 4058.31000 | 4058.32000 | 4057.02000 | 4057.02000 | 1.9620 | 7962.1800 | 4058.19000 2014-06-11 16:38:00 | 4057.05000 | 4058.90000 | 4057.05000 | 4057.19000 | 0.2360 | 957.7200 | 4058.15000 2014-06-11 16:39:00 | . | . | . | . | . | . | . 2014-06-11 16:40:00 | 4057.66000 | 4058.30000 | 4057.52000 | 4057.90000 | 9.2500 | 37537.6900 | 4058.13000 2014-06-11 16:41:00 | 4058.32000 | 4058.32000 | 4055.00000 | 4055.74000 | 17.8880 | 72558.5500 | 4056.26999 2014-06-11 16:42:00 | 4056.01000 | 4057.97000 | 4055.96000 | 4057.97000 | 19.7160 | 79988.7500 | 4057.04998 2014-06-11 16:43:00 | 4057.53000 | 4058.00000 | 4057.35000 | 4057.61000 | 1.2600 | 5112.4900 | 4057.53000 2014-06-11 16:44:00 | 4057.56000 | 4057.56000 | 4057.32000 | 4057.32000 | 24.2850 | 98535.6400 | 4057.46997 2014-06-11 16:45:00 | 4057.00000 | 4058.85000 | 4056.90000 | 4058.75000 | 4.0730 | 16527.9000 | 4057.92000 2014-06-11 16:46:00 | 4057.81000 | 4058.68000 | 4057.60000 | 4058.68000 | 4.9830 | 20219.1500 | 4057.63000 2014-06-11 16:47:00 | 4057.89000 | 4058.68000 | 4057.68000 | 4058.68000 | 4.0660 | 16502.4000 | 4058.63000 2014-06-11 16:48:00 | 4058.64000 | 4059.00000 | 4058.10000 | 4059.00000 | 12.2070 | 49547.6400 | 4058.94999 2014-06-11 16:49:00 | 4059.00000 | 4059.98000 | 4059.00000 | 4059.10000 | 8.0010 | 32476.1900 | 4059.02000 2014-06-11 16:50:00 | 4059.10000 | 4060.65000 | 4059.02000 | 4060.65000 | 22.7560 | 92385.7400 | 4059.83998 2014-06-11 16:51:00 | 4060.67000 | 4062.89000 | 4060.67000 | 4061.47000 | 9.8280 | 39919.1800 | 4061.78000 2014-06-11 16:52:00 | 4061.47000 | 4062.90000 | 4060.30000 | 4061.45000 | 21.9980 | 89357.3600 | 4062.06999 2014-06-11 16:53:00 | 4061.42000 | 4061.50000 | 4058.17000 | 4059.00000 | 17.8470 | 72461.6900 | 4060.15999 2014-06-11 16:54:00 | 4058.86000 | 4059.00000 | 4058.86000 | 4059.00000 | 12.5410 | 50903.0900 | 4058.93000 2014-06-11 16:55:00 | 4059.00000 | 4059.20000 | 4059.00000 | 4059.18000 | 7.6800 | 31174.1700 | 4059.14000 2014-06-11 16:56:00 | 4060.00000 | 4062.22000 | 4060.00000 | 4060.65000 | 21.7110 | 88170.2300 | 4061.09001 2014-06-11 16:57:00 | 4061.30000 | 4062.13000 | 4060.82000 | 4060.84000 | 11.7660 | 47785.3500 | 4061.30999 2014-06-11 16:58:00 | 4060.68000 | 4060.68000 | 4057.39000 | 4058.96000 | 6.3320 | 25699.6800 | 4058.70000 2014-06-11 16:59:00 | 4058.01000 | 4058.01000 | 4055.10000 | 4055.51000 | 16.2070 | 65725.0500 | 4055.34999 2014-06-11 17:00:00 | 4055.51000 | 4057.98000 | 4055.51000 | 4057.41000 | 19.9350 | 80858.4900 | 4056.11002 2014-06-11 17:01:00 | 4056.83000 | 4058.01000 | 4056.83000 | 4058.01000 | 23.7730 | 96459.2200 | 4057.51002 2014-06-11 17:02:00 | 4058.01000 | 4058.01000 | 4058.01000 | 4058.01000 | 0.0240 | 97.3900 | 4058.01000 2014-06-11 17:03:00 | 4058.40000 | 4058.40000 | 4056.78000 | 4057.00000 | 6.4870 | 26319.1200 | 4057.21000 2014-06-11 17:04:00 | 4057.00000 | 4057.00000 | 4056.04000 | 4056.04000 | 1.9030 | 7719.9200 | 4056.71000 2014-06-11 17:05:00 | 4056.08000 | 4057.31000 | 4055.11000 | 4055.11000 | 31.1460 | 126338.4500 | 4056.32997 2014-06-11 17:06:00 | 4055.11000 | 4055.50000 | 4055.00000 | 4055.05000 | 18.9600 | 76884.1800 | 4055.07000 2014-06-11 17:07:00 | 4056.00000 | 4057.10000 | 4056.00000 | 4057.10000 | 0.8730 | 3541.0300 | 4056.16000 2014-06-11 17:08:00 | 4056.72000 | 4056.72000 | 4055.20000 | 4055.27000 | 14.8650 | 60287.1600 | 4055.63998 2014-06-11 17:09:00 | 4056.11000 | 4057.00000 | 4056.11000 | 4057.00000 | 26.4140 | 107146.6200 | 4056.43003 2014-06-11 17:10:00 | 4056.70000 | 4058.00000 | 4055.66000 | 4058.00000 | 12.5290 | 50825.6600 | 4056.64000 2014-06-11 17:11:00 | 4058.00000 | 4059.00000 | 4057.48000 | 4058.00000 | 31.7960 | 129056.8800 | 4058.89997 2014-06-11 17:12:00 | 4058.00000 | 4058.00000 | 4057.53000 | 4058.00000 | 4.9290 | 20000.0200 | 4057.62000 2014-06-11 17:13:00 | 4058.00000 | 4058.00000 | 4056.18000 | 4058.00000 | 21.3740 | 86711.8800 | 4056.89002 2014-06-11 17:14:00 | 4057.80000 | 4058.98000 | 4056.02000 | 4056.50000 | 8.8730 | 35996.6100 | 4056.87001 2014-06-11 17:15:00 | 4056.60000 | 4056.90000 | 4055.37000 | 4056.88000 | 12.6950 | 51498.2600 | 4056.57998 2014-06-11 17:16:00 | 4057.22000 | 4057.32000 | 4056.51000 | 4057.04000 | 2.4950 | 10122.5000 | 4057.11000 2014-06-11 17:17:00 | 4057.00000 | 4058.00000 | 4056.14000 | 4056.21000 | 14.4600 | 58668.3300 | 4057.28000 2014-06-11 17:18:00 | 4056.51000 | 4057.36000 | 4056.51000 | 4057.36000 | 7.9670 | 32322.8700 | 4057.08999 2014-06-11 17:19:00 | 4057.01000 | 4057.97000 | 4056.02000 | 4056.02000 | 25.5030 | 103477.6400 | 4057.47002 2014-06-11 17:20:00 | 4057.87000 | 4057.87000 | 4056.00000 | 4057.49000 | 11.7180 | 47530.8000 | 4056.21999 2014-06-11 17:21:00 | 4057.49000 | 4057.49000 | 4057.44000 | 4057.44000 | 2.5660 | 10411.4100 | 4057.45000 2014-06-11 17:22:00 | 4057.44000 | 4058.95000 | 4057.44000 | 4058.95000 | 1.3740 | 5574.9500 | 4057.46000 2014-06-11 17:23:00 | 4058.95000 | 4058.95000 | 4057.39000 | 4057.63000 | 16.2100 | 65787.8400 | 4058.47000 2014-06-11 17:24:00 | 4058.00000 | 4058.82000 | 4057.42000 | 4057.44000 | 17.2300 | 69923.0400 | 4058.21000 2014-06-11 17:25:00 | 4057.55000 | 4058.38000 | 4057.42000 | 4058.25000 | 5.3840 | 21846.9500 | 4057.76001 2014-06-11 17:26:00 | 4058.47000 | 4058.47000 | 4057.00000 | 4057.02000 | 25.7540 | 104500.2300 | 4057.63003 2014-06-11 17:27:00 | 4057.43000 | 4057.68000 | 4056.66000 | 4057.68000 | 6.6210 | 26861.9800 | 4057.09000 2014-06-11 17:28:00 | 4058.11000 | 4058.96000 | 4058.11000 | 4058.96000 | 8.0710 | 32754.3800 | 4058.28000 2014-06-11 17:29:00 | 4058.96000 | 4058.96000 | 4058.15000 | 4058.96000 | 5.3950 | 21897.2700 | 4058.80999 2014-06-11 17:30:00 | 4058.15000 | 4058.96000 | 4058.15000 | 4058.15000 | 10.4840 | 42552.9900 | 4058.85001 2014-06-11 17:31:00 | 4058.81000 | 4058.97000 | 4058.81000 | 4058.85000 | 6.0570 | 24584.9400 | 4058.93000 2014-06-11 17:32:00 | 4058.15000 | 4058.15000 | 4057.48000 | 4057.48000 | 1.3390 | 5433.6100 | 4057.96000 2014-06-11 17:33:00 | 4058.25000 | 4058.25000 | 4056.71000 | 4057.48000 | 2.7400 | 11116.3300 | 4057.06000 2014-06-11 17:34:00 | 4057.53000 | 4057.53000 | 4057.53000 | 4057.53000 | 0.6000 | 2434.5200 | 4057.53000 2014-06-11 17:35:00 | 4056.93000 | 4057.98000 | 4056.85000 | 4056.85000 | 6.1610 | 24995.9000 | 4057.12000 2014-06-11 17:36:00 | 4057.06000 | 4057.06000 | 4056.99000 | 4056.99000 | 0.3170 | 1286.0700 | 4057.02000 2014-06-11 17:37:00 | 4056.89000 | 4056.89000 | 4056.86000 | 4056.86000 | 0.8280 | 3359.1000 | 4056.88000 2014-06-11 17:38:00 | 4056.85000 | 4056.88000 | 4056.00000 | 4056.02000 | 6.4420 | 26131.6100 | 4056.44000 2014-06-11 17:39:00 | 4056.02000 | 4056.47000 | 4056.00000 | 4056.13000 | 2.1010 | 8521.8600 | 4056.10000 2014-06-11 17:40:00 | 4056.13000 | 4056.13000 | 4055.95000 | 4055.95000 | 2.4200 | 9815.5600 | 4056.02000 2014-06-11 17:41:00 | 4055.95000 | 4055.95000 | 4055.14000 | 4055.15000 | 1.6710 | 6776.7700 | 4055.52000 2014-06-11 17:42:00 | . | . | . | . | . | . | . 2014-06-11 17:43:00 | 4055.95000 | 4055.99000 | 4055.00000 | 4055.19000 | 5.8640 | 23782.8000 | 4055.73001 2014-06-11 17:44:00 | 4055.60000 | 4055.60000 | 4055.60000 | 4055.60000 | 0.1010 | 409.6200 | 4055.60000 2014-06-11 17:45:00 | . | . | . | . | . | . | . 2014-06-11 17:46:00 | 4055.19000 | 4056.87000 | 4054.77000 | 4054.77000 | 12.9290 | 52428.2900 | 4055.09000 2014-06-11 17:47:00 | 4054.62000 | 4054.62000 | 4052.13000 | 4052.67000 | 10.2820 | 41672.2700 | 4052.93001 2014-06-11 17:48:00 | 4052.67000 | 4054.59000 | 4052.67000 | 4053.45000 | 14.0210 | 56838.4300 | 4053.81000 2014-06-11 17:49:00 | 4054.62000 | 4054.62000 | 4054.00000 | 4054.00000 | 0.6200 | 2513.5000 | 4054.04000 2014-06-11 17:50:00 | 4054.24000 | 4054.62000 | 4054.24000 | 4054.62000 | 0.2860 | 1159.5300 | 4054.29000 2014-06-11 17:51:00 | 4054.24000 | 4054.24000 | 4054.00000 | 4054.00000 | 0.1900 | 770.2700 | 4054.04000 2014-06-11 17:52:00 | 4054.62000 | 4054.62000 | 4049.97000 | 4049.97000 | 22.7600 | 92200.8200 | 4051.00000 2014-06-11 17:53:00 | 4049.95000 | 4049.96000 | 4048.52000 | 4049.96000 | 12.1090 | 49036.0400 | 4049.55000 2014-06-11 17:54:00 | 4049.96000 | 4049.96000 | 4049.27000 | 4049.27000 | 0.0620 | 251.0700 | 4049.51000 2014-06-11 17:55:00 | 4049.48000 | 4049.48000 | 4048.00000 | 4048.59000 | 14.1340 | 57219.4300 | 4048.35001 2014-06-11 17:56:00 | 4048.76000 | 4049.36000 | 4045.80000 | 4047.52000 | 26.4610 | 107107.8700 | 4047.76001 2014-06-11 17:57:00 | 4046.30000 | 4047.27000 | 4045.97000 | 4045.97000 | 12.3910 | 50137.4600 | 4046.28000 2014-06-11 17:58:00 | 4045.97000 | 4047.64000 | 4045.97000 | 4046.11000 | 13.5630 | 54883.8200 | 4046.58001 2014-06-11 17:59:00 | 4046.11000 | 4046.11000 | 4045.16000 | 4045.16000 | 8.1470 | 32958.5000 | 4045.47999 2014-06-11 18:00:00 | 4045.95000 | 4047.71000 | 4045.95000 | 4047.03000 | 6.7970 | 27504.8200 | 4046.60999 2014-06-11 18:01:00 | 4047.03000 | 4047.65000 | 4047.03000 | 4047.19000 | 5.5440 | 22437.6300 | 4047.19001 2014-06-11 18:02:00 | 4046.99000 | 4047.19000 | 4043.77000 | 4043.98000 | 17.4960 | 70774.0400 | 4045.15998 2014-06-11 18:03:00 | 4043.94000 | 4043.96000 | 4041.93000 | 4041.93000 | 23.1560 | 93613.6200 | 4042.73998 2014-06-11 18:04:00 | 4042.00000 | 4042.00000 | 4040.96000 | 4040.96000 | 15.2850 | 61773.7100 | 4041.45998 2014-06-11 18:05:00 | 4040.33000 | 4042.00000 | 4040.02000 | 4040.48000 | 36.0300 | 145583.6000 | 4040.62000 2014-06-11 18:06:00 | 4040.04000 | 4040.39000 | 4040.00000 | 4040.02000 | 19.0150 | 76820.8600 | 4040.00998 2014-06-11 18:07:00 | 4040.00000 | 4040.02000 | 4039.99999 | 4040.00000 | 27.2080 | 109920.3900 | 4039.99999 2014-06-11 18:08:00 | 4040.02000 | 4041.00000 | 4040.00000 | 4041.00000 | 8.5170 | 34408.9700 | 4040.02999 2014-06-11 18:09:00 | 4042.06000 | 4045.47000 | 4041.90000 | 4045.02000 | 58.1550 | 235172.9100 | 4043.89993 2014-06-11 18:10:00 | 4045.02000 | 4045.02000 | 4045.00000 | 4045.00000 | 0.4280 | 1731.2700 | 4045.01000 2014-06-11 18:11:00 | 4045.02000 | 4046.00000 | 4045.00000 | 4046.00000 | 8.7570 | 35422.6900 | 4045.06999 2014-06-11 18:12:00 | 4046.00000 | 4048.00000 | 4045.39000 | 4046.74000 | 14.9420 | 60464.7800 | 4046.63001 2014-06-11 18:13:00 | 4046.74000 | 4046.79000 | 4045.30000 | 4046.18000 | 8.4610 | 34232.0900 | 4045.87000 2014-06-11 18:14:00 | 4046.18000 | 4050.94000 | 4044.70000 | 4050.00000 | 37.2730 | 150933.1500 | 4049.40003 2014-06-11 18:15:00 | 4045.81000 | 4049.93000 | 4045.59000 | 4048.38000 | 13.8720 | 56156.7400 | 4048.21001 2014-06-11 18:16:00 | 4048.83000 | 4049.30000 | 4048.47000 | 4048.51000 | 10.3950 | 42089.0200 | 4048.96999 2014-06-11 18:17:00 | 4046.44000 | 4048.41000 | 4044.82000 | 4044.82000 | 5.3330 | 21574.8500 | 4045.54000 2014-06-11 18:18:00 | 4044.73000 | 4045.11000 | 4044.52000 | 4045.02000 | 2.4750 | 10010.8100 | 4044.77000 2014-06-11 18:19:00 | 4044.61000 | 4044.61000 | 4044.46000 | 4044.46000 | 2.3010 | 9306.5500 | 4044.57000 2014-06-11 18:20:00 | 4044.46000 | 4044.46000 | 4044.38000 | 4044.38000 | 0.0590 | 238.6200 | 4044.42000 2014-06-11 18:21:00 | 4044.56000 | 4044.58000 | 4042.19000 | 4044.58000 | 7.3710 | 29809.1500 | 4044.11000 2014-06-11 18:22:00 | 4044.58000 | 4048.09000 | 4043.32000 | 4046.95000 | 17.6820 | 71523.6600 | 4045.00001 2014-06-11 18:23:00 | 4046.95000 | 4049.42000 | 4045.02000 | 4045.34000 | 5.6890 | 23027.7400 | 4047.77000 2014-06-11 18:24:00 | 4045.39000 | 4046.63000 | 4043.76000 | 4045.61000 | 12.7480 | 51565.3800 | 4044.97999 2014-06-11 18:25:00 | 4045.46000 | 4046.01000 | 4040.68000 | 4040.68000 | 36.0690 | 145846.8800 | 4043.54999 2014-06-11 18:26:00 | 4042.76000 | 4042.79000 | 4040.69000 | 4040.77000 | 5.0260 | 20311.1700 | 4041.22000 2014-06-11 18:27:00 | 4040.77000 | 4042.41000 | 4040.02000 | 4040.73000 | 8.2780 | 33451.7100 | 4041.04000 2014-06-11 18:28:00 | 4040.86000 | 4041.71000 | 4040.02000 | 4040.02000 | 3.5110 | 14185.8700 | 4040.41000 2014-06-11 18:29:00 | 4040.65000 | 4040.67000 | 4040.25000 | 4040.29000 | 20.5430 | 83005.3900 | 4040.57002 2014-06-11 18:30:00 | 4042.07000 | 4042.10000 | 4040.38000 | 4040.84000 | 2.5340 | 10239.9400 | 4041.02000 2014-06-11 18:31:00 | 4040.84000 | 4040.93000 | 4040.84000 | 4040.93000 | 0.0990 | 400.0500 | 4040.90000 2014-06-11 18:32:00 | 4041.04000 | 4044.97000 | 4041.04000 | 4044.12000 | 9.7430 | 39386.9400 | 4042.59001 2014-06-11 18:33:00 | 4044.26000 | 4044.91000 | 4044.26000 | 4044.91000 | 1.4190 | 5739.4500 | 4044.71000 2014-06-11 18:34:00 | 4044.93000 | 4045.05000 | 4044.93000 | 4045.03000 | 2.2100 | 8939.4800 | 4045.01000 2014-06-11 18:35:00 | 4045.03000 | 4045.43000 | 4044.07000 | 4045.43000 | 8.5090 | 34418.5700 | 4044.96000 2014-06-11 18:36:00 | 4045.04000 | 4046.74000 | 4045.04000 | 4046.63000 | 14.5330 | 58797.9200 | 4045.82001 2014-06-11 18:37:00 | 4046.61000 | 4046.61000 | 4040.09000 | 4043.33000 | 30.4760 | 123225.9800 | 4043.37997 2014-06-11 18:38:00 | 4043.33000 | 4043.37000 | 4043.12000 | 4043.12000 | 4.6860 | 18947.0600 | 4043.33000 2014-06-11 18:39:00 | 4043.21000 | 4043.37000 | 4042.62000 | 4042.85000 | 5.8560 | 23676.2100 | 4043.06999 2014-06-11 18:40:00 | 4042.86000 | 4043.93000 | 4040.57000 | 4040.57000 | 24.1560 | 97634.7200 | 4041.83998 2014-06-11 18:41:00 | 4040.54000 | 4041.31000 | 4040.00000 | 4041.02000 | 11.6990 | 47265.3600 | 4040.12000 2014-06-11 18:42:00 | 4041.32000 | 4041.94000 | 4040.63000 | 4040.85000 | 7.9510 | 32130.5100 | 4041.06000 2014-06-11 18:43:00 | 4041.09000 | 4042.09000 | 4041.02000 | 4041.64000 | 8.3210 | 33629.4300 | 4041.51000 2014-06-11 18:44:00 | 4041.71000 | 4042.24000 | 4041.71000 | 4041.96000 | 1.8800 | 7598.9500 | 4042.00000 2014-06-11 18:45:00 | 4041.97000 | 4042.00000 | 4041.96000 | 4041.96000 | 1.5900 | 6426.7700 | 4042.00000 2014-06-11 18:46:00 | 4042.00000 | 4042.56000 | 4041.96000 | 4042.17000 | 1.0210 | 4127.0000 | 4042.11000 2014-06-11 18:47:00 | 4041.50000 | 4041.88000 | 4041.42000 | 4041.42000 | 0.5500 | 2222.8800 | 4041.59000 2014-06-11 18:48:00 | 4041.74000 | 4041.74000 | 4041.74000 | 4041.74000 | 0.1500 | 606.2600 | 4041.74000 2014-06-11 18:49:00 | 4041.92000 | 4041.96000 | 4041.10000 | 4041.10000 | 3.8730 | 15653.4600 | 4041.69000 2014-06-11 18:50:00 | 4041.88000 | 4042.00000 | 4040.54000 | 4042.00000 | 7.4490 | 30102.8300 | 4041.19000 2014-06-11 18:51:00 | 4040.74000 | 4042.00000 | 4040.00000 | 4042.00000 | 14.0040 | 56586.1000 | 4040.71001 2014-06-11 18:52:00 | 4042.09000 | 4042.76000 | 4041.97000 | 4042.09000 | 4.9400 | 19968.2000 | 4042.15000 2014-06-11 18:53:00 | 4041.66000 | 4041.66000 | 4041.28000 | 4041.28000 | 0.7260 | 2934.0200 | 4041.35000 2014-06-11 18:54:00 | 4042.12000 | 4042.60000 | 4041.85000 | 4041.97000 | 1.3670 | 5525.4900 | 4042.05000 2014-06-11 18:55:00 | 4041.91000 | 4042.16000 | 4041.91000 | 4042.03000 | 4.8710 | 19688.4300 | 4041.97000 2014-06-11 18:56:00 | 4041.98000 | 4042.49000 | 4041.93000 | 4041.93000 | 0.2000 | 808.4100 | 4042.04000 2014-06-11 18:57:00 | 4042.14000 | 4043.31000 | 4042.00000 | 4042.31000 | 6.7740 | 27382.4500 | 4042.29001 2014-06-11 18:58:00 | 4042.81000 | 4043.98000 | 4042.81000 | 4043.67000 | 2.4810 | 10032.1700 | 4043.60000 2014-06-11 18:59:00 | 4043.52000 | 4043.54000 | 4041.19000 | 4041.42000 | 17.1190 | 69191.5300 | 4041.80000 2014-06-11 19:00:00 | 4040.99000 | 4042.66000 | 4040.02000 | 4041.47000 | 6.3420 | 25630.2700 | 4041.35000 2014-06-11 19:01:00 | 4041.44000 | 4042.35000 | 4041.44000 | 4042.32000 | 2.5990 | 10504.0300 | 4041.57000 2014-06-11 19:02:00 | 4041.97000 | 4042.09000 | 4041.97000 | 4042.00000 | 0.8660 | 3500.3700 | 4042.00000 2014-06-11 19:03:00 | 4042.11000 | 4044.13000 | 4041.98000 | 4042.55000 | 14.5430 | 58797.7500 | 4043.03001 2014-06-11 19:04:00 | 4042.55000 | 4042.55000 | 4040.95000 | 4041.39000 | 1.6320 | 6596.2500 | 4041.82000 2014-06-11 19:05:00 | 4041.37000 | 4041.42000 | 4041.13000 | 4041.42000 | 0.7110 | 2873.3600 | 4041.30000 2014-06-11 19:06:00 | 4041.63000 | 4041.74000 | 4040.65000 | 4040.65000 | 0.3130 | 1265.0400 | 4041.67000 2014-06-11 19:07:00 | 4041.59000 | 4042.40000 | 4040.23000 | 4041.08000 | 12.0040 | 48506.7300 | 4040.88001 2014-06-11 19:08:00 | 4040.23000 | 4040.93000 | 4040.03000 | 4040.30000 | 1.2900 | 5211.8200 | 4040.17000 2014-06-11 19:09:00 | 4040.30000 | 4040.65000 | 4040.06000 | 4040.06000 | 2.5300 | 10221.7600 | 4040.22000 2014-06-11 19:10:00 | . | . | . | . | . | . | . 2014-06-11 19:11:00 | . | . | . | . | . | . | . 2014-06-11 19:12:00 | . | . | . | . | . | . | . 2014-06-11 19:13:00 | 4041.42000 | 4042.39000 | 4041.42000 | 4041.46000 | 1.6720 | 6758.6300 | 4042.24000 2014-06-11 19:14:00 | 4041.85000 | 4041.95000 | 4041.63000 | 4041.63000 | 0.9980 | 4033.7300 | 4041.82000 2014-06-11 19:15:00 | 4042.29000 | 4042.35000 | 4040.97000 | 4041.47000 | 5.4930 | 22199.8200 | 4041.47000 2014-06-11 19:16:00 | 4041.72000 | 4042.29000 | 4041.69000 | 4041.85000 | 1.4680 | 5933.4700 | 4041.87000 2014-06-11 19:17:00 | 4042.00000 | 4043.00000 | 4041.42000 | 4043.00000 | 0.4480 | 1810.6500 | 4041.63000 2014-06-11 19:18:00 | . | . | . | . | . | . | . 2014-06-11 19:19:00 | . | . | . | . | . | . | . 2014-06-11 19:20:00 | 4041.10000 | 4041.10000 | 4041.07000 | 4041.07000 | 0.5000 | 2020.5400 | 4041.08000 2014-06-11 19:21:00 | 4041.74000 | 4041.91000 | 4041.74000 | 4041.91000 | 3.4400 | 13903.6000 | 4041.74000 2014-06-11 19:22:00 | 4041.92000 | 4041.92000 | 4041.91000 | 4041.92000 | 0.1800 | 727.5400 | 4041.91000 2014-06-11 19:23:00 | 4042.06000 | 4043.52000 | 4042.06000 | 4043.19000 | 1.3260 | 5360.8700 | 4042.89000 2014-06-11 19:24:00 | . | . | . | . | . | . | . 2014-06-11 19:25:00 | 4043.00000 | 4043.00000 | 4042.77000 | 4042.77000 | 0.1000 | 404.2900 | 4042.89000 2014-06-11 19:26:00 | 4042.34000 | 4042.34000 | 4042.34000 | 4042.34000 | 0.0600 | 242.5400 | 4042.34000 2014-06-11 19:27:00 | . | . | . | . | . | . | . 2014-06-11 19:28:00 | 4042.62000 | 4042.62000 | 4042.00000 | 4042.00000 | 1.8000 | 7276.0200 | 4042.23000 2014-06-11 19:29:00 | 4042.00000 | 4042.00000 | 4042.00000 | 4042.00000 | 0.0360 | 145.5100 | 4042.00000 2014-06-11 19:30:00 | . | . | . | . | . | . | . 2014-06-11 19:31:00 | . | . | . | . | . | . | . 2014-06-11 19:32:00 | 4042.00000 | 4042.08000 | 4040.00000 | 4040.00000 | 6.2120 | 25099.5400 | 4040.49000 2014-06-11 19:33:00 | 4041.22000 | 4041.48000 | 4041.02000 | 4041.06000 | 4.0440 | 16342.7900 | 4041.24000 2014-06-11 19:34:00 | . | . | . | . | . | . | . 2014-06-11 19:35:00 | 4041.15000 | 4041.15000 | 4041.03000 | 4041.03000 | 0.0230 | 92.9400 | 4041.08000 2014-06-11 19:36:00 | . | . | . | . | . | . | . 2014-06-11 19:37:00 | . | . | . | . | . | . | . 2014-06-11 19:38:00 | 4041.09000 | 4041.21000 | 4041.09000 | 4041.21000 | 0.1500 | 606.1700 | 4041.16000 2014-06-11 19:39:00 | 4041.27000 | 4041.27000 | 4041.27000 | 4041.27000 | 0.0500 | 202.0600 | 4041.27000 2014-06-11 19:40:00 | 4041.36000 | 4041.52000 | 4041.36000 | 4041.52000 | 5.7010 | 23039.8700 | 4041.37000 2014-06-11 19:41:00 | 4041.57000 | 4041.57000 | 4041.52000 | 4041.52000 | 0.0530 | 214.2000 | 4041.57000 2014-06-11 19:42:00 | . | . | . | . | . | . | . 2014-06-11 19:43:00 | 4041.47000 | 4041.49000 | 4041.43000 | 4041.47000 | 9.1350 | 36918.7300 | 4041.45999 2014-06-11 19:44:00 | 4041.47000 | 4041.55000 | 4041.47000 | 4041.47000 | 1.8550 | 7496.9300 | 4041.47000 2014-06-11 19:45:00 | 4041.55000 | 4041.69000 | 4041.47000 | 4041.57000 | 1.0060 | 4065.8300 | 4041.58000 2014-06-11 19:46:00 | 4041.30000 | 4041.42000 | 4041.30000 | 4041.41000 | 2.9960 | 12108.0000 | 4041.39000 2014-06-11 19:47:00 | 4041.15000 | 4041.15000 | 4041.15000 | 4041.15000 | 0.0160 | 64.6600 | 4041.15000 2014-06-11 19:48:00 | 4041.40000 | 4041.40000 | 4041.40000 | 4041.40000 | 0.3490 | 1410.4500 | 4041.40000 2014-06-11 19:49:00 | . | . | . | . | . | . | . 2014-06-11 19:50:00 | 4041.41000 | 4041.75000 | 4041.27000 | 4041.27000 | 6.3430 | 25634.7200 | 4041.42000 2014-06-11 19:51:00 | 4041.48000 | 4041.48000 | 4041.40000 | 4041.45000 | 5.9530 | 24058.6800 | 4041.44000 2014-06-11 19:52:00 | 4041.55000 | 4041.55000 | 4041.47000 | 4041.47000 | 4.6020 | 18599.0000 | 4041.50000 2014-06-11 19:53:00 | . | . | . | . | . | . | . 2014-06-11 19:54:00 | 4041.52000 | 4041.52000 | 4041.52000 | 4041.52000 | 0.0500 | 202.0800 | 4041.52000 2014-06-11 19:55:00 | . | . | . | . | . | . | . 2014-06-11 19:56:00 | . | . | . | . | . | . | . 2014-06-11 19:57:00 | . | . | . | . | . | . | . 2014-06-11 19:58:00 | 4041.38000 | 4041.38000 | 4041.00000 | 4041.00000 | 9.1800 | 37096.4300 | 4041.01000 2014-06-11 19:59:00 | . | . | . | . | . | . | . 2014-06-11 20:00:00 | . | . | . | . | . | . | . 2014-06-11 20:01:00 | 4041.26000 | 4041.26000 | 4041.00000 | 4041.00000 | 0.8000 | 3232.8400 | 4041.06000 2014-06-11 20:02:00 | 4041.10000 | 4041.10000 | 4040.00000 | 4040.80000 | 2.8600 | 11556.9300 | 4040.88000 2014-06-11 20:03:00 | 4040.00000 | 4040.41000 | 4040.00000 | 4040.00000 | 14.1280 | 57077.9700 | 4040.05999 2014-06-11 20:04:00 | 4040.00000 | 4040.00001 | 4040.00000 | 4040.00000 | 8.6640 | 35002.5600 | 4040.00001 2014-06-11 20:05:00 | 4040.30000 | 4040.36000 | 4040.00000 | 4040.36000 | 0.4610 | 1862.5100 | 4040.15000 2014-06-11 20:06:00 | 4040.12000 | 4040.28000 | 4040.10000 | 4040.11000 | 1.4310 | 5781.4200 | 4040.13000 2014-06-11 20:07:00 | 4040.19000 | 4040.38000 | 4040.19000 | 4040.31000 | 4.4090 | 17813.6700 | 4040.30000 2014-06-11 20:08:00 | 4040.30000 | 4040.30000 | 4040.04000 | 4040.05000 | 2.3780 | 9607.4000 | 4040.12000 2014-06-11 20:09:00 | 4040.20000 | 4040.20000 | 4040.20000 | 4040.20000 | 0.1510 | 610.0700 | 4040.20000 2014-06-11 20:10:00 | . | . | . | . | . | . | . 2014-06-11 20:11:00 | 4040.31000 | 4040.44000 | 4040.31000 | 4040.31000 | 0.2080 | 840.3900 | 4040.34000 2014-06-11 20:12:00 | 4040.31000 | 4040.32000 | 4040.00000 | 4040.03000 | 6.3890 | 25812.2700 | 4040.11000 2014-06-11 20:13:00 | 4040.31000 | 4040.34000 | 4040.10000 | 4040.10000 | 0.0910 | 367.6700 | 4040.29000 2014-06-11 20:14:00 | 4040.14000 | 4040.14000 | 4038.00000 | 4039.93000 | 14.3830 | 58100.6800 | 4039.54001 2014-06-11 20:15:00 | 4039.94000 | 4039.94000 | 4038.69000 | 4039.43000 | 1.3480 | 5445.3300 | 4039.56000 2014-06-11 20:16:00 | 4039.21000 | 4039.47000 | 4037.95000 | 4037.98000 | 10.6690 | 43082.1700 | 4038.07000 2014-06-11 20:17:00 | 4037.98000 | 4037.98000 | 4037.75000 | 4037.98000 | 1.2000 | 4845.5700 | 4037.98000 2014-06-11 20:18:00 | . | . | . | . | . | . | . 2014-06-11 20:19:00 | . | . | . | . | . | . | . 2014-06-11 20:20:00 | 4037.62000 | 4037.98000 | 4037.62000 | 4037.98000 | 1.6470 | 6650.5000 | 4037.95000 2014-06-11 20:21:00 | 4037.80000 | 4037.80000 | 4037.80000 | 4037.80000 | 0.0500 | 201.8900 | 4037.80000 2014-06-11 20:22:00 | 4037.98000 | 4038.00000 | 4037.80000 | 4037.80000 | 0.7860 | 3173.8500 | 4037.98000 2014-06-11 20:23:00 | 4037.28000 | 4037.98000 | 4037.28000 | 4037.28000 | 1.7130 | 6916.1700 | 4037.46000 2014-06-11 20:24:00 | . | . | . | . | . | . | . 2014-06-11 20:25:00 | 4037.28000 | 4037.28000 | 4037.00000 | 4037.00000 | 5.1920 | 20960.5800 | 4037.09000 2014-06-11 20:26:00 | 4037.80000 | 4037.80000 | 4037.80000 | 4037.80000 | 0.0280 | 113.0600 | 4037.80000 2014-06-11 20:27:00 | 4037.02000 | 4037.16000 | 4037.00000 | 4037.00000 | 3.2950 | 13301.9500 | 4037.01000 2014-06-11 20:28:00 | 4037.00000 | 4037.00000 | 4037.00000 | 4037.00000 | 0.0770 | 310.8500 | 4037.00000 2014-06-11 20:29:00 | 4037.80000 | 4037.80000 | 4037.80000 | 4037.80000 | 0.1430 | 577.4100 | 4037.80000 2014-06-11 20:30:00 | 4037.15000 | 4038.00000 | 4037.00000 | 4037.03000 | 4.9050 | 19805.8800 | 4037.89999 2014-06-11 20:31:00 | 4037.97000 | 4038.00000 | 4037.41000 | 4037.44000 | 5.5930 | 22583.8100 | 4037.87000 2014-06-11 20:32:00 | 4037.44000 | 4039.71000 | 4037.00000 | 4037.05000 | 5.8680 | 23693.6300 | 4037.77000 2014-06-11 20:33:00 | 4037.80000 | 4038.98000 | 4035.59000 | 4036.94000 | 3.9730 | 16040.1200 | 4037.28000 2014-06-11 20:34:00 | 4036.94000 | 4037.00000 | 4035.59000 | 4037.00000 | 0.9300 | 3753.9900 | 4036.54000 2014-06-11 20:35:00 | . | . | . | . | . | . | . 2014-06-11 20:36:00 | 4037.00000 | 4037.00000 | 4037.00000 | 4037.00000 | 0.0140 | 56.5200 | 4037.00000 2014-06-11 20:37:00 | . | . | . | . | . | . | . 2014-06-11 20:38:00 | 4036.02000 | 4036.20000 | 4036.00000 | 4036.02000 | 3.8960 | 15724.3200 | 4036.02000 2014-06-11 20:39:00 | 4036.97000 | 4037.00000 | 4036.02000 | 4036.02000 | 0.1880 | 758.8600 | 4036.47000 2014-06-11 20:40:00 | 4036.76000 | 4036.76000 | 4036.22000 | 4036.22000 | 0.3350 | 1352.1400 | 4036.25000 2014-06-11 20:41:00 | 4036.22000 | 4036.22000 | 4036.22000 | 4036.22000 | 0.6880 | 2776.9200 | 4036.22000 2014-06-11 20:42:00 | 4036.02000 | 4036.11000 | 4036.00000 | 4036.00000 | 1.9500 | 7870.2600 | 4036.03000 2014-06-11 20:43:00 | 4036.22000 | 4036.22000 | 4036.00000 | 4036.00000 | 1.9480 | 7862.2900 | 4036.09000 2014-06-11 20:44:00 | 4036.20000 | 4036.22000 | 4036.00000 | 4036.02000 | 2.3610 | 9529.2300 | 4036.10000 2014-06-11 20:45:00 | 4036.14000 | 4036.20000 | 4036.14000 | 4036.20000 | 0.0580 | 234.1000 | 4036.15000 2014-06-11 20:46:00 | 4036.20000 | 4037.00000 | 4036.20000 | 4037.00000 | 3.2030 | 12928.9200 | 4036.50000 2014-06-11 20:47:00 | 4036.15000 | 4036.96000 | 4036.04000 | 4036.96000 | 0.5060 | 2042.3000 | 4036.18000 2014-06-11 20:48:00 | 4036.14000 | 4036.22000 | 4036.04000 | 4036.04000 | 0.3570 | 1440.8800 | 4036.08000 2014-06-11 20:49:00 | 4036.04000 | 4036.43000 | 4036.00000 | 4036.00000 | 3.8030 | 15349.1100 | 4036.05000 2014-06-11 20:50:00 | 4036.02000 | 4036.02000 | 4036.00000 | 4036.00000 | 0.2890 | 1166.4100 | 4036.00000 2014-06-11 20:51:00 | 4036.00000 | 4037.00000 | 4036.00000 | 4036.88000 | 16.8470 | 67995.0300 | 4036.02999 2014-06-11 20:52:00 | 4036.88000 | 4037.02000 | 4036.19000 | 4037.02000 | 2.7450 | 11081.2300 | 4036.88000 2014-06-11 20:53:00 | 4037.65000 | 4038.83000 | 4037.39000 | 4037.51000 | 0.9770 | 3945.4700 | 4038.35000 2014-06-11 20:54:00 | 4038.12000 | 4038.13000 | 4037.30000 | 4037.89000 | 14.7270 | 59467.7200 | 4038.00999 2014-06-11 20:55:00 | 4037.08000 | 4038.11000 | 4037.02000 | 4037.28000 | 2.1640 | 8737.3300 | 4037.58000 2014-06-11 20:56:00 | 4037.78000 | 4038.79000 | 4037.63000 | 4038.79000 | 11.0800 | 44746.7000 | 4038.51000 2014-06-11 20:57:00 | 4039.08000 | 4040.65000 | 4039.07000 | 4040.65000 | 2.7110 | 10952.5800 | 4040.05000 2014-06-11 20:58:00 | 4041.00000 | 4044.90000 | 4040.85000 | 4044.25000 | 26.5340 | 107281.5000 | 4043.17003 2014-06-11 20:59:00 | 4044.25000 | 4044.72000 | 4040.36000 | 4041.74000 | 26.9930 | 109145.7200 | 4043.48002 2014-06-11 21:00:00 | 4041.74000 | 4042.70000 | 4040.00000 | 4040.00000 | 13.3780 | 54065.0900 | 4041.33999 2014-06-11 21:01:00 | 4039.54000 | 4040.43000 | 4038.64000 | 4040.05000 | 4.1730 | 16856.2600 | 4039.36000 2014-06-11 21:02:00 | 4038.87000 | 4039.20000 | 4038.64000 | 4038.64000 | 4.8780 | 19700.8100 | 4038.71000 2014-06-11 21:03:00 | 4038.75000 | 4038.76000 | 4038.64000 | 4038.64000 | 1.5110 | 6102.4500 | 4038.68000 2014-06-11 21:04:00 | 4038.67000 | 4039.33000 | 4038.64000 | 4038.66000 | 4.9390 | 19948.5400 | 4038.98000 2014-06-11 21:05:00 | 4038.66000 | 4039.33000 | 4038.66000 | 4039.33000 | 1.1130 | 4495.7300 | 4039.29000 2014-06-11 21:06:00 | 4038.83000 | 4038.83000 | 4038.64000 | 4038.66000 | 3.9860 | 16098.3500 | 4038.72000 2014-06-11 21:07:00 | 4038.78000 | 4038.81000 | 4038.64000 | 4038.64000 | 2.1370 | 8630.8100 | 4038.75000 2014-06-11 21:08:00 | 4038.64000 | 4038.64000 | 4038.64000 | 4038.64000 | 0.7710 | 3113.7900 | 4038.64000 2014-06-11 21:09:00 | 4038.64000 | 4038.64000 | 4038.64000 | 4038.64000 | 1.2200 | 4927.1400 | 4038.64000 2014-06-11 21:10:00 | 4038.64000 | 4038.66000 | 4038.64000 | 4038.64000 | 8.8100 | 35580.4200 | 4038.64000 2014-06-11 21:11:00 | 4038.66000 | 4041.97000 | 4038.64000 | 4039.43000 | 13.0120 | 52567.6300 | 4039.93001 2014-06-11 21:12:00 | 4039.55000 | 4043.16000 | 4039.55000 | 4041.67000 | 9.2390 | 37341.0700 | 4041.68000 2014-06-11 21:13:00 | 4041.72000 | 4041.72000 | 4041.15000 | 4041.15000 | 0.0600 | 242.5000 | 4041.63000 2014-06-11 21:14:00 | 4041.22000 | 4046.25000 | 4041.22000 | 4046.23000 | 15.1420 | 61240.5500 | 4044.42001 2014-06-11 21:15:00 | 4042.33000 | 4043.20000 | 4042.33000 | 4043.20000 | 1.2720 | 5142.4300 | 4042.79000 2014-06-11 21:16:00 | 4043.20000 | 4044.86000 | 4043.20000 | 4044.33000 | 6.3250 | 25578.9600 | 4044.09999 2014-06-11 21:17:00 | 4043.59000 | 4043.85000 | 4042.57000 | 4043.56000 | 14.0870 | 56963.0100 | 4043.65999 2014-06-11 21:18:00 | 4043.66000 | 4045.46000 | 4043.66000 | 4044.88000 | 0.3200 | 1294.2100 | 4044.42000 2014-06-11 21:19:00 | 4044.32000 | 4045.09000 | 4044.11000 | 4044.11000 | 5.4560 | 22066.7600 | 4044.48999 2014-06-11 21:20:00 | 4043.41000 | 4043.73000 | 4040.35000 | 4040.37000 | 9.2590 | 37438.4400 | 4043.47000 2014-06-11 21:21:00 | 4041.42000 | 4041.42000 | 4041.39000 | 4041.39000 | 0.4350 | 1758.0100 | 4041.39000 2014-06-11 21:22:00 | 4042.51000 | 4042.79000 | 4041.97000 | 4042.00000 | 9.9170 | 40089.7000 | 4042.51999 2014-06-11 21:23:00 | 4040.68000 | 4042.40000 | 4040.68000 | 4042.40000 | 19.7570 | 79865.4400 | 4042.38999 2014-06-11 21:24:00 | 4041.69000 | 4043.34000 | 4041.45000 | 4042.05000 | 18.6740 | 75493.6400 | 4042.71002 2014-06-11 21:25:00 | 4042.08000 | 4042.08000 | 4041.27000 | 4041.98000 | 0.6600 | 2667.5800 | 4041.79000 2014-06-11 21:26:00 | 4043.02000 | 4043.12000 | 4038.98000 | 4040.46000 | 12.1460 | 49091.9400 | 4041.81999 2014-06-11 21:27:00 | 4039.54000 | 4040.25000 | 4038.15000 | 4038.15000 | 10.3240 | 41697.9700 | 4038.94001 2014-06-11 21:28:00 | 4038.17000 | 4038.17000 | 4037.90000 | 4037.90000 | 12.6800 | 51201.4000 | 4037.97000 2014-06-11 21:29:00 | 4037.55000 | 4041.84000 | 4037.00000 | 4037.63000 | 13.7190 | 55392.5800 | 4037.65000 2014-06-11 21:30:00 | 4037.59000 | 4037.59000 | 4037.59000 | 4037.59000 | 7.7300 | 31210.5700 | 4037.59000 2014-06-11 21:31:00 | 4037.20000 | 4037.28000 | 4037.17000 | 4037.24000 | 1.5230 | 6148.6700 | 4037.21000 2014-06-11 21:32:00 | 4037.91000 | 4038.39000 | 4036.76000 | 4037.22000 | 16.3900 | 66180.7400 | 4037.87000 2014-06-11 21:33:00 | 4037.22000 | 4037.24000 | 4037.22000 | 4037.24000 | 0.1140 | 460.2400 | 4037.22000 2014-06-11 21:34:00 | 4037.26000 | 4038.34000 | 4037.22000 | 4038.34000 | 10.2840 | 41528.9800 | 4038.21001 2014-06-11 21:35:00 | 4037.39000 | 4038.34000 | 4037.28000 | 4037.90000 | 0.3850 | 1554.4600 | 4037.57000 2014-06-11 21:36:00 | 4038.01000 | 4038.01000 | 4038.01000 | 4038.01000 | 8.2200 | 33192.4400 | 4038.01000 2014-06-11 21:37:00 | 4036.62000 | 4037.34000 | 4036.52000 | 4037.03000 | 0.9700 | 3915.6300 | 4036.74000 2014-06-11 21:38:00 | 4036.96000 | 4037.84000 | 4036.61000 | 4037.84000 | 0.7630 | 3080.2400 | 4037.01000 2014-06-11 21:39:00 | 4037.00000 | 4037.40000 | 4037.00000 | 4037.00000 | 0.6200 | 2502.9800 | 4037.06000 2014-06-11 21:40:00 | 4037.00000 | 4038.07000 | 4036.07000 | 4036.07000 | 6.6410 | 26808.2800 | 4036.78000 2014-06-11 21:41:00 | 4036.07000 | 4036.86000 | 4036.07000 | 4036.81000 | 0.1370 | 553.0100 | 4036.55000 2014-06-11 21:42:00 | 4036.24000 | 4036.24000 | 4036.24000 | 4036.24000 | 0.1400 | 565.0700 | 4036.24000 2014-06-11 21:43:00 | 4036.07000 | 4036.07000 | 4035.95000 | 4035.95000 | 5.8030 | 23420.9900 | 4036.01000 2014-06-11 21:44:00 | 4035.58000 | 4035.58000 | 4035.02000 | 4035.02000 | 1.7210 | 6944.3200 | 4035.05000 2014-06-11 21:45:00 | 4035.02000 | 4035.97000 | 4035.00000 | 4035.78000 | 5.7240 | 23099.4500 | 4035.54001 2014-06-11 21:46:00 | 4035.38000 | 4038.56000 | 4035.06000 | 4036.72000 | 8.0050 | 32307.9300 | 4035.96999 2014-06-11 21:47:00 | 4035.95000 | 4036.07000 | 4035.00000 | 4035.00000 | 28.5120 | 115048.2600 | 4035.08001 2014-06-11 21:48:00 | 4034.60000 | 4038.06000 | 4030.00000 | 4038.06000 | 90.0769 | 363119.8800 | 4031.21993 2014-06-11 21:49:00 | 4033.26000 | 4034.97000 | 4030.00000 | 4030.00000 | 41.6731 | 167975.3200 | 4030.79003 2014-06-11 21:50:00 | 4032.51000 | 4032.52000 | 4030.00000 | 4030.58000 | 36.8120 | 148372.2200 | 4030.54002 2014-06-11 21:51:00 | 4030.58000 | 4030.92000 | 4030.00000 | 4030.00000 | 64.0369 | 258072.6900 | 4030.05995 2014-06-11 21:52:00 | 4029.19000 | 4030.00000 | 4026.00000 | 4026.00000 | 35.9320 | 144736.5400 | 4028.07002 2014-06-11 21:53:00 | 4026.02000 | 4026.83000 | 4025.00000 | 4025.18000 | 17.3320 | 69767.2700 | 4025.34001 2014-06-11 21:54:00 | 4025.18000 | 4025.81000 | 4025.01000 | 4025.63000 | 16.5160 | 66479.9800 | 4025.18998 2014-06-11 21:55:00 | 4025.20000 | 4029.09000 | 4025.00000 | 4029.09000 | 42.0700 | 169365.4800 | 4025.80000 2014-06-11 21:56:00 | 4029.09000 | 4035.62000 | 4025.00000 | 4028.32000 | 41.2560 | 166275.0700 | 4030.31996 2014-06-11 21:57:00 | 4029.80000 | 4029.80000 | 4026.38000 | 4027.02000 | 31.0000 | 124878.1700 | 4028.33000 2014-06-11 21:58:00 | 4028.25000 | 4028.52000 | 4025.10000 | 4026.27000 | 8.5590 | 34463.5900 | 4026.59000 2014-06-11 21:59:00 | 4026.55000 | 4026.55000 | 4025.00000 | 4025.10000 | 63.4921 | 255563.8200 | 4025.13003 2014-06-11 22:00:00 | 4025.02000 | 4028.60000 | 4024.00000 | 4024.00000 | 77.8391 | 313307.7500 | 4025.06998 2014-06-11 22:01:00 | 4024.00000 | 4025.21000 | 4023.00000 | 4024.50000 | 42.6570 | 171650.7600 | 4023.97997 2014-06-11 22:02:00 | 4023.05000 | 4024.43000 | 4023.02000 | 4023.34000 | 25.2540 | 101611.5900 | 4023.58003 2014-06-11 22:03:00 | 4023.34000 | 4024.36000 | 4022.50000 | 4022.78000 | 27.9590 | 112480.0300 | 4023.02999 2014-06-11 22:04:00 | 4022.52000 | 4023.79000 | 4022.14000 | 4023.79000 | 20.6940 | 83244.4400 | 4022.64002 2014-06-11 22:05:00 | 4023.73000 | 4026.64000 | 4022.02000 | 4022.53000 | 27.6860 | 111404.7100 | 4023.85997 2014-06-11 22:06:00 | 4023.34000 | 4024.09000 | 4020.00000 | 4022.29000 | 98.9771 | 397997.8500 | 4021.10993 2014-06-11 22:07:00 | 4021.94000 | 4023.86000 | 4020.82000 | 4022.21000 | 8.7240 | 35089.6000 | 4022.19001 2014-06-11 22:08:00 | 4021.89000 | 4022.21000 | 4021.68000 | 4021.89000 | 1.9640 | 7899.3900 | 4022.09000 2014-06-11 22:09:00 | 4021.89000 | 4028.93000 | 4021.89000 | 4028.93000 | 36.1790 | 145623.7500 | 4025.08999 2014-06-11 22:10:00 | 4028.47000 | 4028.86000 | 4026.69000 | 4028.84000 | 10.8220 | 43584.1600 | 4027.37001 2014-06-11 22:11:00 | 4029.00000 | 4030.73000 | 4028.00000 | 4030.73000 | 20.4600 | 82439.2300 | 4029.29000 2014-06-11 22:12:00 | 4030.73000 | 4031.11000 | 4027.94000 | 4027.96000 | 11.5500 | 46543.0700 | 4029.70000 2014-06-11 22:13:00 | 4029.50000 | 4029.90000 | 4027.13000 | 4028.39000 | 12.0520 | 48557.2300 | 4028.98001 2014-06-11 22:14:00 | 4028.39000 | 4028.65000 | 4024.68000 | 4027.09000 | 24.7050 | 99476.7100 | 4026.57997 2014-06-11 22:15:00 | 4027.09000 | 4028.58000 | 4024.40000 | 4026.05000 | 12.7420 | 51310.9800 | 4026.92001 2014-06-11 22:16:00 | 4026.78000 | 4029.96000 | 4026.78000 | 4029.36000 | 20.7680 | 83649.2100 | 4027.78999 2014-06-11 22:17:00 | 4027.62000 | 4030.86000 | 4027.62000 | 4029.94000 | 8.6800 | 34974.5900 | 4029.33000 2014-06-11 22:18:00 | 4028.64000 | 4030.85000 | 4026.61000 | 4030.52000 | 17.5670 | 70784.4000 | 4029.39999 2014-06-11 22:19:00 | 4029.24000 | 4030.04000 | 4028.55000 | 4030.00000 | 15.4850 | 62398.1100 | 4029.57998 2014-06-11 22:20:00 | 4030.00000 | 4030.02000 | 4025.48000 | 4025.48000 | 20.3400 | 81954.3700 | 4029.22000 2014-06-11 22:21:00 | 4025.51000 | 4027.24000 | 4025.48000 | 4027.24000 | 17.3680 | 69931.6900 | 4026.46999 2014-06-11 22:22:00 | 4026.34000 | 4027.18000 | 4026.34000 | 4027.06000 | 2.1250 | 8557.2200 | 4026.93000 2014-06-11 22:23:00 | 4027.11000 | 4028.02000 | 4027.10000 | 4028.00000 | 2.1470 | 8647.8700 | 4027.89000 2014-06-11 22:24:00 | 4027.96000 | 4027.96000 | 4027.12000 | 4027.94000 | 1.5100 | 6081.9500 | 4027.78000 2014-06-11 22:25:00 | 4027.47000 | 4027.47000 | 4027.27000 | 4027.27000 | 2.9370 | 11828.1200 | 4027.28000 2014-06-11 22:26:00 | 4027.25000 | 4028.25000 | 4026.35000 | 4028.22000 | 18.2090 | 73335.1100 | 4027.41000 2014-06-11 22:27:00 | 4028.22000 | 4029.53000 | 4026.45000 | 4028.00000 | 5.7300 | 23081.6300 | 4028.21000 2014-06-11 22:28:00 | 4028.15000 | 4028.75000 | 4028.00000 | 4028.00000 | 10.1350 | 40824.4700 | 4028.06999 2014-06-11 22:29:00 | 4027.88000 | 4030.50000 | 4027.88000 | 4030.50000 | 17.0670 | 68755.0200 | 4028.53999 2014-06-11 22:30:00 | 4029.86000 | 4030.50000 | 4028.58000 | 4030.50000 | 15.8110 | 63721.1200 | 4030.18000 2014-06-11 22:31:00 | 4029.98000 | 4030.50000 | 4029.83000 | 4029.97000 | 1.6980 | 6842.7800 | 4029.91000 2014-06-11 22:32:00 | 4029.97000 | 4030.86000 | 4029.97000 | 4030.70000 | 0.5020 | 2023.3400 | 4030.56000 2014-06-11 22:33:00 | 4031.55000 | 4031.57000 | 4029.21000 | 4029.21000 | 5.1560 | 20784.4200 | 4031.10999 2014-06-11 22:34:00 | 4029.87000 | 4031.38000 | 4026.38000 | 4030.68000 | 25.0370 | 100893.1700 | 4029.75998 2014-06-11 22:35:00 | 4029.66000 | 4029.94000 | 4027.09000 | 4029.75000 | 14.8240 | 59725.6100 | 4028.98001 2014-06-11 22:36:00 | 4029.75000 | 4030.61000 | 4029.01000 | 4029.01000 | 13.2930 | 53569.5500 | 4029.91001 2014-06-11 22:37:00 | 4029.33000 | 4030.98000 | 4029.33000 | 4030.98000 | 4.9110 | 19791.0800 | 4029.95000 2014-06-11 22:38:00 | . | . | . | . | . | . | . 2014-06-11 22:39:00 | 4030.97000 | 4030.98000 | 4030.00000 | 4030.20000 | 5.3890 | 21718.5500 | 4030.16000 2014-06-11 22:40:00 | 4030.02000 | 4033.59000 | 4030.00000 | 4033.10000 | 21.4530 | 86489.0800 | 4031.56002 2014-06-11 22:41:00 | 4033.12000 | 4035.07000 | 4033.10000 | 4034.14000 | 29.9690 | 120904.7400 | 4034.32999 2014-06-11 22:42:00 | 4033.24000 | 4034.63000 | 4033.17000 | 4034.47000 | 0.6490 | 2617.9400 | 4033.81000 2014-06-11 22:43:00 | 4033.60000 | 4035.00000 | 4033.00000 | 4035.00000 | 18.4840 | 74571.3200 | 4034.37002 2014-06-11 22:44:00 | 4035.00000 | 4035.04000 | 4031.12000 | 4031.23000 | 20.7590 | 83759.8900 | 4034.86999 2014-06-11 22:45:00 | 4033.45000 | 4033.75000 | 4032.33000 | 4033.45000 | 8.6670 | 34955.0100 | 4033.10999 2014-06-11 22:46:00 | 4032.49000 | 4032.49000 | 4030.19000 | 4031.02000 | 12.1060 | 48803.1900 | 4031.31999 2014-06-11 22:47:00 | 4031.18000 | 4031.78000 | 4027.02000 | 4027.02000 | 37.7340 | 152041.9800 | 4029.31004 2014-06-11 22:48:00 | 4027.02000 | 4027.68000 | 4025.02000 | 4025.72000 | 22.3290 | 89897.4400 | 4026.03999 2014-06-11 22:49:00 | 4025.72000 | 4025.98000 | 4023.97000 | 4025.44000 | 19.1790 | 77191.2100 | 4024.78000 2014-06-11 22:50:00 | 4024.82000 | 4029.99000 | 4024.00000 | 4024.11000 | 21.4570 | 86390.7800 | 4026.22998 2014-06-11 22:51:00 | 4025.00000 | 4025.05000 | 4023.18000 | 4023.36000 | 7.7130 | 31039.4800 | 4024.31001 2014-06-11 22:52:00 | 4023.98000 | 4025.52000 | 4023.63000 | 4023.63000 | 10.5080 | 42290.1700 | 4024.56999 2014-06-11 22:53:00 | 4024.35000 | 4024.36000 | 4024.07000 | 4024.07000 | 6.9490 | 27964.1300 | 4024.20000 2014-06-11 22:54:00 | 4024.07000 | 4025.64000 | 4023.54000 | 4024.14000 | 12.1090 | 48734.0400 | 4024.61000 2014-06-11 22:55:00 | 4024.43000 | 4024.43000 | 4023.50000 | 4023.50000 | 6.5010 | 26161.8300 | 4024.28000 2014-06-11 22:56:00 | 4023.53000 | 4030.00000 | 4020.00000 | 4025.33000 | 146.3260 | 588593.1900 | 4022.47985 2014-06-11 22:57:00 | 4025.31000 | 4028.00000 | 4025.03000 | 4026.00000 | 11.8880 | 47857.5400 | 4025.69999 2014-06-11 22:58:00 | 4026.00000 | 4027.50000 | 4026.00000 | 4027.50000 | 12.7720 | 51429.2900 | 4026.72001 2014-06-11 22:59:00 | 4027.50000 | 4027.50000 | 4025.00000 | 4026.71000 | 34.3140 | 138139.5200 | 4025.75003 2014-06-11 23:00:00 | 4026.71000 | 4026.71000 | 4026.69000 | 4026.69000 | 1.3850 | 5576.9900 | 4026.71000 2014-06-11 23:01:00 | 4026.69000 | 4029.96000 | 4026.00000 | 4027.55000 | 25.0490 | 100886.5900 | 4027.56999 2014-06-11 23:02:00 | 4027.89000 | 4029.32000 | 4027.65000 | 4028.66000 | 2.9420 | 11851.3300 | 4028.32000 2014-06-11 23:03:00 | 4028.63000 | 4029.52000 | 4028.29000 | 4028.29000 | 3.0110 | 12129.6600 | 4028.45000 2014-06-11 23:04:00 | 4028.44000 | 4028.44000 | 4028.29000 | 4028.39000 | 1.4330 | 5772.6600 | 4028.38000 2014-06-11 23:05:00 | 4028.39000 | 4028.39000 | 4027.45000 | 4027.45000 | 7.1150 | 28655.9400 | 4027.53999 2014-06-11 23:06:00 | 4027.45000 | 4027.45000 | 4026.76000 | 4026.76000 | 1.9060 | 7675.4500 | 4026.99000 2014-06-11 23:07:00 | 4026.00000 | 4026.56000 | 4023.50000 | 4023.50000 | 15.2210 | 61267.7700 | 4025.21000 2014-06-11 23:08:00 | 4023.44000 | 4024.82000 | 4022.74000 | 4023.30000 | 12.1460 | 48869.6300 | 4023.51999 2014-06-11 23:09:00 | 4023.33000 | 4023.81000 | 4021.34000 | 4021.34000 | 24.5260 | 98657.8100 | 4022.57998 2014-06-11 23:10:00 | 4021.44000 | 4022.75000 | 4018.00000 | 4020.18000 | 70.8300 | 284728.6900 | 4019.89000 2014-06-11 23:11:00 | 4020.18000 | 4020.20000 | 4019.00000 | 4019.43000 | 26.1410 | 105086.9600 | 4020.01001 2014-06-11 23:12:00 | 4019.43000 | 4022.04000 | 4019.00000 | 4021.25000 | 18.6050 | 74795.4400 | 4020.17998 2014-06-11 23:13:00 | 4020.33000 | 4021.00000 | 4018.74000 | 4018.74000 | 19.4590 | 78214.0200 | 4019.43000 2014-06-11 23:14:00 | 4020.00000 | 4020.00000 | 4018.00000 | 4019.22000 | 35.6430 | 143227.4900 | 4018.39003 2014-06-11 23:15:00 | 4018.96000 | 4021.71000 | 4018.02000 | 4021.54000 | 10.7610 | 43257.8700 | 4019.87000 2014-06-11 23:16:00 | 4021.00000 | 4021.00000 | 4020.33000 | 4021.00000 | 9.8300 | 39524.7700 | 4020.83000 2014-06-11 23:17:00 | 4020.75000 | 4020.98000 | 4018.52000 | 4019.03000 | 9.0360 | 36320.1600 | 4019.49999 2014-06-11 23:18:00 | 4019.03000 | 4020.00000 | 4019.00000 | 4020.00000 | 9.6680 | 38863.0100 | 4019.76000 2014-06-11 23:19:00 | 4020.00000 | 4022.00000 | 4020.00000 | 4022.00000 | 10.9840 | 44158.2000 | 4020.23001 2014-06-11 23:20:00 | 4021.97000 | 4022.91000 | 4020.00000 | 4022.00000 | 28.4750 | 114517.6800 | 4021.68996 2014-06-11 23:21:00 | 4022.00000 | 4023.98000 | 4020.65000 | 4021.85000 | 25.9330 | 104309.2300 | 4022.26002 2014-06-11 23:22:00 | 4022.00000 | 4023.34000 | 4021.87000 | 4022.08000 | 6.7080 | 26984.8900 | 4022.79000 2014-06-11 23:23:00 | 4022.22000 | 4023.45000 | 4020.00000 | 4022.98000 | 20.6750 | 83151.0100 | 4021.80997 2014-06-11 23:24:00 | 4022.48000 | 4024.98000 | 4022.00000 | 4023.36000 | 23.1510 | 93132.0900 | 4022.81001 2014-06-11 23:25:00 | 4023.88000 | 4024.53000 | 4023.10000 | 4024.42000 | 18.3500 | 73832.9100 | 4023.59000 2014-06-11 23:26:00 | 4024.40000 | 4024.40000 | 4023.01000 | 4023.01000 | 9.7160 | 39093.5500 | 4023.62999 2014-06-11 23:27:00 | 4022.87000 | 4023.40000 | 4022.02000 | 4022.02000 | 8.7170 | 35067.1700 | 4022.84999 2014-06-11 23:28:00 | 4022.96000 | 4023.00000 | 4021.24000 | 4021.73000 | 27.1430 | 109172.0400 | 4022.11002 2014-06-11 23:29:00 | 4021.72000 | 4023.21000 | 4015.00000 | 4016.07000 | 214.8271 | 863046.2100 | 4017.39984 2014-06-11 23:30:00 | 4019.82000 | 4019.82000 | 4014.07000 | 4016.08000 | 62.5699 | 251248.9400 | 4015.49000 2014-06-11 23:31:00 | 4016.06000 | 4017.00000 | 4015.01000 | 4015.95000 | 3.9580 | 15893.4900 | 4015.54000 2014-06-11 23:32:00 | 4016.96000 | 4016.96000 | 4016.00000 | 4016.04000 | 5.6690 | 22769.9700 | 4016.58000 2014-06-11 23:33:00 | 4016.04000 | 4017.11000 | 4016.02000 | 4017.02000 | 27.7760 | 111568.0700 | 4016.70997 2014-06-11 23:34:00 | 4017.11000 | 4020.72000 | 4017.11000 | 4020.09000 | 27.2080 | 109355.9000 | 4019.25999 2014-06-11 23:35:00 | 4020.16000 | 4022.53000 | 4018.62000 | 4022.00000 | 31.8490 | 128070.2100 | 4021.16999 2014-06-11 23:36:00 | 4022.00000 | 4028.46000 | 4021.00000 | 4022.40000 | 59.8400 | 240816.5500 | 4024.34000 2014-06-11 23:37:00 | 4022.02000 | 4025.07000 | 4022.02000 | 4025.06000 | 29.8530 | 120146.6500 | 4024.61002 2014-06-11 23:38:00 | 4025.07000 | 4027.09000 | 4025.05000 | 4027.00000 | 18.5560 | 74711.8700 | 4026.28998 2014-06-11 23:39:00 | 4026.55000 | 4027.00000 | 4024.20000 | 4026.28000 | 38.1610 | 153625.7600 | 4025.73001 2014-06-11 23:40:00 | 4026.11000 | 4026.11000 | 4024.20000 | 4024.22000 | 35.9480 | 144687.7300 | 4024.91998 2014-06-11 23:41:00 | 4024.89000 | 4024.91000 | 4023.23000 | 4024.28000 | 12.3980 | 49890.4300 | 4024.06999 2014-06-11 23:42:00 | 4023.62000 | 4024.02000 | 4023.62000 | 4024.00000 | 5.7080 | 22968.2100 | 4023.86000 2014-06-11 23:43:00 | 4024.00000 | 4024.20000 | 4022.81000 | 4023.23000 | 3.1240 | 12569.5100 | 4023.53000 2014-06-11 23:44:00 | 4023.22000 | 4024.01000 | 4022.50000 | 4023.12000 | 0.4420 | 1778.3100 | 4023.32000 2014-06-11 23:45:00 | 4023.12000 | 4024.87000 | 4023.02000 | 4023.95000 | 6.1340 | 24680.4400 | 4023.55001 2014-06-11 23:46:00 | 4023.95000 | 4024.91000 | 4023.95000 | 4024.22000 | 20.6610 | 83140.3600 | 4024.02001 2014-06-11 23:47:00 | 4024.34000 | 4024.34000 | 4023.03000 | 4023.05000 | 9.2030 | 37033.3500 | 4024.05001 2014-06-11 23:48:00 | 4023.32000 | 4023.32000 | 4023.03000 | 4023.05000 | 13.9210 | 56006.3500 | 4023.16000 2014-06-11 23:49:00 | 4023.05000 | 4023.28000 | 4023.03000 | 4023.03000 | 2.7300 | 10982.9400 | 4023.05000 2014-06-11 23:50:00 | 4023.03000 | 4023.32000 | 4023.00000 | 4023.02000 | 9.3400 | 37577.0500 | 4023.24000 2014-06-11 23:51:00 | 4023.02000 | 4023.04000 | 4022.24000 | 4022.27000 | 5.9980 | 24129.7900 | 4022.97000 2014-06-11 23:52:00 | 4022.27000 | 4022.27000 | 4020.00000 | 4020.00000 | 26.3080 | 105781.4800 | 4020.88999 2014-06-11 23:53:00 | 4020.02000 | 4020.06000 | 4018.00000 | 4019.59000 | 14.4070 | 57909.5800 | 4019.53999 2014-06-11 23:54:00 | 4019.59000 | 4019.83000 | 4018.19000 | 4019.57000 | 19.9020 | 79984.8200 | 4018.93001 2014-06-11 23:55:00 | 4019.45000 | 4019.45000 | 4018.00000 | 4018.93000 | 22.2660 | 89472.1100 | 4018.32998 2014-06-11 23:56:00 | 4018.02000 | 4018.93000 | 4016.21000 | 4016.22000 | 32.2650 | 129625.3000 | 4017.51996 2014-06-11 23:57:00 | 4016.21000 | 4016.21000 | 4012.47000 | 4012.89000 | 38.4430 | 154309.9400 | 4013.99003 2014-06-11 23:58:00 | 4012.49000 | 4015.77000 | 4009.04000 | 4009.07000 | 129.3749 | 518908.3400 | 4010.88983 2014-06-11 23:59:00 | 4009.98000 | 4014.99000 | 4008.00000 | 4010.18000 | 76.8310 | 308062.3500 | 4009.61002 2014-06-12 00:00:00 | 4010.15000 | 4014.75000 | 4008.59000 | 4009.90000 | 15.7930 | 63342.1100 | 4010.77001 2014-06-12 00:01:00 | 4009.86000 | 4009.90000 | 4007.00000 | 4007.43000 | 38.6350 | 154850.8000 | 4008.03995 2014-06-12 00:02:00 | 4008.96000 | 4010.00000 | 4007.77000 | 4009.98000 | 27.0900 | 108607.1200 | 4009.12000 2014-06-12 00:03:00 | 4009.98000 | 4014.05000 | 4008.00000 | 4013.87000 | 48.1760 | 193181.9400 | 4009.91995 2014-06-12 00:04:00 | 4012.41000 | 4016.05000 | 4010.43000 | 4013.58000 | 32.3220 | 129752.1800 | 4014.36002 2014-06-12 00:05:00 | 4013.58000 | 4013.58000 | 4006.90000 | 4006.90000 | 53.8170 | 215791.5300 | 4009.72996 2014-06-12 00:06:00 | 4006.90000 | 4011.48000 | 4006.00000 | 4010.72000 | 17.6300 | 70654.1700 | 4007.61000 2014-06-12 00:07:00 | 4007.84000 | 4010.46000 | 4005.00000 | 4009.03000 | 44.5360 | 178479.9200 | 4007.53996 2014-06-12 00:08:00 | 4008.98000 | 4009.49000 | 4007.95000 | 4008.50000 | 19.5740 | 78458.3500 | 4008.29002 2014-06-12 00:09:00 | 4006.89000 | 4008.00000 | 4002.01000 | 4002.92000 | 125.2370 | 501481.6900 | 4004.25991 2014-06-12 00:10:00 | 4002.90000 | 4003.00000 | 3987.00000 | 3993.36000 | 317.3157 | 1268951.9200 | 3999.01966 2014-06-12 00:11:00 | 3993.36000 | 3995.25000 | 3985.51000 | 3994.90000 | 143.1111 | 570839.9500 | 3988.79004 2014-06-12 00:12:00 | 3994.81000 | 3997.00000 | 3990.01000 | 3995.37000 | 100.4901 | 401425.8500 | 3994.68000 2014-06-12 00:13:00 | 3995.96000 | 4001.63000 | 3995.25000 | 4000.02000 | 95.5910 | 382182.4300 | 3998.10002 2014-06-12 00:14:00 | 4000.02000 | 4004.85000 | 4000.00000 | 4001.86000 | 66.3690 | 265592.8700 | 4001.75998 2014-06-12 00:15:00 | 4001.86000 | 4004.78000 | 4000.00000 | 4002.87000 | 82.6610 | 330879.5800 | 4002.85002 2014-06-12 00:16:00 | 4003.62000 | 4004.00000 | 3997.49000 | 4000.83000 | 108.9361 | 435944.6600 | 4001.83989 2014-06-12 00:17:00 | 4002.00000 | 4004.75000 | 4002.00000 | 4004.75000 | 70.2761 | 281327.1000 | 4003.16993 2014-06-12 00:18:00 | 4003.48000 | 4009.78000 | 4003.48000 | 4003.51000 | 34.3050 | 137426.3800 | 4006.01996 2014-06-12 00:19:00 | 4005.00000 | 4005.75000 | 3998.10000 | 3998.30000 | 69.3070 | 277218.3700 | 3999.85995 2014-06-12 00:20:00 | 3999.75000 | 4001.00000 | 3998.30000 | 3999.17000 | 41.9920 | 167956.1100 | 3999.72002 2014-06-12 00:21:00 | 3999.17000 | 4001.03000 | 3998.10000 | 4001.03000 | 34.2130 | 136841.1100 | 3999.68003 2014-06-12 00:22:00 | 4001.02000 | 4001.02000 | 3998.10000 | 3999.04000 | 42.8970 | 171554.4000 | 3999.21997 2014-06-12 00:23:00 | 3999.04000 | 4000.03000 | 3999.04000 | 4000.03000 | 80.8060 | 323223.0800 | 3999.98992 2014-06-12 00:24:00 | 4000.04000 | 4003.84000 | 4000.04000 | 4003.84000 | 54.4761 | 218002.8100 | 4001.80995 2014-06-12 00:25:00 | 4002.11000 | 4007.98000 | 4002.08000 | 4007.96000 | 36.9990 | 148149.0900 | 4004.13999 2014-06-12 00:26:00 | 4007.96000 | 4009.68000 | 4005.08000 | 4009.18000 | 65.5129 | 262564.7500 | 4007.83005 2014-06-12 00:27:00 | 4009.20000 | 4009.62000 | 4007.00000 | 4007.02000 | 39.3400 | 157698.1500 | 4008.60000 2014-06-12 00:28:00 | 4007.02000 | 4007.02000 | 3998.06000 | 4000.41000 | 151.8701 | 607560.8200 | 4000.53000 2014-06-12 00:29:00 | 4002.57000 | 4004.00000 | 4000.61000 | 4002.00000 | 34.0030 | 136078.2400 | 4001.95003 2014-06-12 00:30:00 | 4003.33000 | 4003.33000 | 4002.00000 | 4002.34000 | 14.5360 | 58179.5700 | 4002.44999 2014-06-12 00:31:00 | 4002.32000 | 4002.86000 | 4001.21000 | 4002.41000 | 84.7580 | 339218.6000 | 4002.19996 2014-06-12 00:32:00 | 4002.40000 | 4004.96000 | 4001.17000 | 4002.43000 | 31.7590 | 127124.5200 | 4002.78999 2014-06-12 00:33:00 | 4003.87000 | 4008.14000 | 4002.28000 | 4008.10000 | 44.5070 | 178261.5700 | 4005.24997 2014-06-12 00:34:00 | 4007.35000 | 4009.78000 | 4007.35000 | 4008.46000 | 36.1120 | 144738.8000 | 4008.05002 2014-06-12 00:35:00 | 4009.53000 | 4018.00000 | 4008.26000 | 4012.47000 | 59.0580 | 236867.9600 | 4010.76997 2014-06-12 00:36:00 | 4012.52000 | 4017.00000 | 4011.63000 | 4011.66000 | 124.5009 | 499794.0200 | 4014.38003 2014-06-12 00:37:00 | 4013.00000 | 4014.58000 | 4008.00000 | 4009.00000 | 69.1159 | 277226.8200 | 4011.03993 2014-06-12 00:38:00 | 4009.00000 | 4009.00000 | 4002.10000 | 4006.10000 | 74.0681 | 296770.1000 | 4006.71996 2014-06-12 00:39:00 | 4006.03000 | 4009.75000 | 4005.97000 | 4009.37000 | 71.1839 | 285283.0500 | 4007.69007 2014-06-12 00:40:00 | 4009.84000 | 4012.05000 | 4009.84000 | 4012.05000 | 36.4340 | 146143.0500 | 4011.17004 2014-06-12 00:41:00 | 4012.23000 | 4016.00000 | 4012.00000 | 4016.00000 | 51.3361 | 206061.3900 | 4013.96995 2014-06-12 00:42:00 | 4016.49000 | 4016.62000 | 4011.15000 | 4011.27000 | 89.0241 | 357382.6200 | 4014.45009 2014-06-12 00:43:00 | 4011.15000 | 4012.00000 | 4008.20000 | 4010.05000 | 21.6020 | 86621.5300 | 4009.88001 2014-06-12 00:44:00 | 4010.02000 | 4012.73000 | 4010.02000 | 4012.08000 | 21.2800 | 85362.6300 | 4011.40000 2014-06-12 00:45:00 | 4012.75000 | 4015.43000 | 4012.11000 | 4015.43000 | 48.7400 | 195626.3100 | 4013.67000 2014-06-12 00:46:00 | 4014.06000 | 4019.88000 | 4010.01000 | 4016.63000 | 130.7911 | 525414.0600 | 4017.20004 2014-06-12 00:47:00 | 4017.00000 | 4019.45000 | 4016.62000 | 4018.64000 | 73.8751 | 296799.0900 | 4017.57991 2014-06-12 00:48:00 | 4018.64000 | 4019.88000 | 4016.69000 | 4018.88000 | 39.3280 | 158059.9900 | 4019.01998 2014-06-12 00:49:00 | 4018.83000 | 4018.83000 | 4012.03000 | 4014.98000 | 69.3631 | 278556.5500 | 4015.92005 2014-06-12 00:50:00 | 4014.76000 | 4016.04000 | 4013.27000 | 4016.04000 | 30.7250 | 123363.3200 | 4015.07996 2014-06-12 00:51:00 | 4018.46000 | 4019.00000 | 4017.13000 | 4018.92000 | 29.7250 | 119447.8600 | 4018.42996 2014-06-12 00:52:00 | 4018.42000 | 4018.42000 | 4016.02000 | 4016.31000 | 45.1770 | 181477.3500 | 4017.02997 2014-06-12 00:53:00 | 4016.31000 | 4017.42000 | 4015.00000 | 4015.03000 | 51.5530 | 207007.1200 | 4015.42004 2014-06-12 00:54:00 | 4015.84000 | 4016.30000 | 4014.99000 | 4014.99000 | 69.3050 | 278287.1900 | 4015.39991 2014-06-12 00:55:00 | 4014.96000 | 4015.00000 | 4013.10000 | 4014.99000 | 57.3629 | 230230.7900 | 4013.58004 2014-06-12 00:56:00 | 4014.99000 | 4016.00000 | 4013.34000 | 4014.93000 | 55.6130 | 223270.1000 | 4014.71004 2014-06-12 00:57:00 | 4015.73000 | 4016.00000 | 4014.90000 | 4014.95000 | 17.7660 | 71342.3900 | 4015.66998 2014-06-12 00:58:00 | 4014.95000 | 4014.95000 | 4014.20000 | 4014.67000 | 20.9290 | 84023.0100 | 4014.66999 2014-06-12 00:59:00 | 4014.65000 | 4015.17000 | 4014.00000 | 4015.17000 | 39.1710 | 157264.5800 | 4014.82001 2014-06-12 01:00:00 | 4015.93000 | 4015.93000 | 4014.36000 | 4015.00000 | 12.2250 | 49091.7600 | 4015.68998 2014-06-12 01:01:00 | 4014.74000 | 4015.78000 | 4013.34000 | 4013.34000 | 20.4240 | 81986.5300 | 4014.22002 2014-06-12 01:02:00 | 4013.16000 | 4013.60000 | 4012.00000 | 4012.04000 | 20.4560 | 82081.8100 | 4012.59998 2014-06-12 01:03:00 | 4011.14000 | 4011.78000 | 4008.00000 | 4009.65000 | 36.6510 | 146976.1000 | 4010.15001 2014-06-12 01:04:00 | 4009.45000 | 4009.45000 | 4003.98000 | 4008.00000 | 65.2541 | 261388.8200 | 4005.71007 2014-06-12 01:05:00 | 4009.67000 | 4010.00000 | 4002.11000 | 4002.11000 | 64.3960 | 257923.4200 | 4005.26994 2014-06-12 01:06:00 | 4002.94000 | 4013.02000 | 4000.00000 | 4007.45000 | 121.5191 | 486534.7000 | 4003.76997 2014-06-12 01:07:00 | 4008.04000 | 4009.99000 | 4005.25000 | 4006.25000 | 28.1070 | 112645.6700 | 4007.73998 2014-06-12 01:08:00 | 4005.75000 | 4005.75000 | 4000.00000 | 4000.00000 | 59.6680 | 238823.4300 | 4002.53997 2014-06-12 01:09:00 | 3999.98000 | 3999.98000 | 3989.58000 | 3996.01000 | 129.4250 | 517187.6000 | 3996.03984 2014-06-12 01:10:00 | 3997.80000 | 4004.97000 | 3992.00000 | 3995.00000 | 136.1719 | 544420.8300 | 3998.04007 2014-06-12 01:11:00 | 3995.00000 | 3995.97000 | 3992.59000 | 3995.10000 | 55.7679 | 222787.9100 | 3994.90997 2014-06-12 01:12:00 | 3995.50000 | 3999.91000 | 3995.25000 | 3998.99000 | 41.9320 | 167624.8400 | 3997.54002 2014-06-12 01:13:00 | 3999.92000 | 3999.94000 | 3995.00000 | 3996.74000 | 65.5939 | 262217.0400 | 3997.58006 2014-06-12 01:14:00 | 3995.06000 | 3996.80000 | 3993.45000 | 3995.02000 | 21.8520 | 87295.9200 | 3994.87001 2014-06-12 01:15:00 | 3996.75000 | 3996.75000 | 3992.95000 | 3992.99000 | 45.9720 | 183604.0900 | 3993.82002 2014-06-12 01:16:00 | 3992.16000 | 3994.66000 | 3988.00000 | 3989.49000 | 132.1650 | 527392.3900 | 3990.40983 2014-06-12 01:17:00 | 3989.49000 | 3991.05000 | 3975.09000 | 3979.07000 | 186.4690 | 742870.2700 | 3983.87996 2014-06-12 01:18:00 | 3979.12000 | 3981.45000 | 3976.00000 | 3977.98000 | 132.6839 | 527943.7700 | 3978.96013 2014-06-12 01:19:00 | 3977.95000 | 3977.95000 | 3955.26000 | 3959.98000 | 287.1708 | 1138583.6000 | 3964.83006 2014-06-12 01:20:00 | 3959.98000 | 3967.74000 | 3956.84000 | 3963.89000 | 188.4361 | 746495.2700 | 3961.52981 2014-06-12 01:21:00 | 3963.97000 | 3976.00000 | 3963.97000 | 3970.20000 | 162.2590 | 644257.5600 | 3970.54996 2014-06-12 01:22:00 | 3970.20000 | 3980.00000 | 3966.62000 | 3979.00000 | 100.6720 | 400165.3600 | 3974.94005 2014-06-12 01:23:00 | 3979.00000 | 3990.79000 | 3977.00000 | 3979.95000 | 141.8720 | 564917.2400 | 3981.88007 2014-06-12 01:24:00 | 3979.92000 | 3990.00000 | 3979.92000 | 3982.89000 | 56.6270 | 225619.3300 | 3984.30996 2014-06-12 01:25:00 | 3985.05000 | 3986.05000 | 3976.23000 | 3976.23000 | 141.1820 | 562319.5500 | 3982.94007 2014-06-12 01:26:00 | 3979.32000 | 3979.32000 | 3976.50000 | 3977.87000 | 99.6169 | 396261.1400 | 3977.84992 2014-06-12 01:27:00 | 3977.32000 | 3978.00000 | 3976.20000 | 3977.92000 | 53.8270 | 214076.3800 | 3977.11996 2014-06-12 01:28:00 | 3976.30000 | 3977.80000 | 3971.11000 | 3972.64000 | 108.0311 | 429310.2400 | 3973.95003 2014-06-12 01:29:00 | 3973.86000 | 3975.04000 | 3972.56000 | 3974.27000 | 93.3419 | 370904.4000 | 3973.61005 2014-06-12 01:30:00 | 3975.00000 | 3980.03000 | 3975.00000 | 3977.77000 | 78.4719 | 312195.8100 | 3978.44004 2014-06-12 01:31:00 | 3977.79000 | 3983.37000 | 3977.00000 | 3980.82000 | 77.3390 | 307777.5500 | 3979.58998 2014-06-12 01:32:00 | 3982.29000 | 3988.00000 | 3980.85000 | 3984.99000 | 116.2350 | 462932.4300 | 3982.72985 2014-06-12 01:33:00 | 3985.08000 | 3987.99000 | 3980.97000 | 3982.50000 | 88.7930 | 353838.3400 | 3984.98007 2014-06-12 01:34:00 | 3984.37000 | 3987.80000 | 3984.34000 | 3985.41000 | 101.9751 | 406539.8800 | 3986.65987 2014-06-12 01:35:00 | 3986.00000 | 3988.00000 | 3983.00000 | 3984.72000 | 90.3930 | 360293.7300 | 3985.86007 2014-06-12 01:36:00 | 3984.72000 | 3986.75000 | 3983.00000 | 3983.79000 | 51.8700 | 206647.5400 | 3983.95000 2014-06-12 01:37:00 | 3983.85000 | 3988.00000 | 3983.85000 | 3985.34000 | 52.5520 | 209494.7800 | 3986.43003 2014-06-12 01:38:00 | 3985.44000 | 3990.78000 | 3985.42000 | 3990.78000 | 63.5880 | 253564.3000 | 3987.60997 2014-06-12 01:39:00 | 3990.98000 | 3999.27000 | 3990.68000 | 3996.10000 | 147.6212 | 589792.3100 | 3995.31004 2014-06-12 01:40:00 | 3997.22000 | 4000.00000 | 3990.02000 | 3992.10000 | 151.4221 | 605014.4500 | 3995.55008 2014-06-12 01:41:00 | 3991.12000 | 3994.88000 | 3990.22000 | 3992.97000 | 59.6780 | 238205.8300 | 3991.51997 2014-06-12 01:42:00 | 3993.14000 | 3998.54000 | 3993.11000 | 3998.52000 | 39.5470 | 158033.3800 | 3996.08997 2014-06-12 01:43:00 | 3998.52000 | 4004.92000 | 3995.97000 | 4003.37000 | 152.7990 | 611085.9100 | 3999.27996 2014-06-12 01:44:00 | 4003.37000 | 4009.00000 | 4003.00000 | 4006.04000 | 78.1591 | 313056.7800 | 4005.37998 2014-06-12 01:45:00 | 4006.06000 | 4008.99000 | 3999.94000 | 3999.94000 | 104.8091 | 419772.9200 | 4005.11998 2014-06-12 01:46:00 | 3999.85000 | 3999.85000 | 3992.01000 | 3993.46000 | 90.5670 | 361905.9000 | 3995.99993 2014-06-12 01:47:00 | 3992.43000 | 3996.91000 | 3992.06000 | 3995.00000 | 97.4889 | 389445.6700 | 3994.76997 2014-06-12 01:48:00 | 3994.81000 | 3995.54000 | 3993.52000 | 3993.97000 | 78.3169 | 312838.6100 | 3994.51994 2014-06-12 01:49:00 | 3993.42000 | 3993.52000 | 3990.01000 | 3990.01000 | 31.9690 | 127603.6400 | 3991.47999 2014-06-12 01:50:00 | 3990.42000 | 3993.86000 | 3990.01000 | 3993.86000 | 74.1179 | 295838.0500 | 3991.44996 2014-06-12 01:51:00 | 3993.50000 | 3998.00000 | 3993.50000 | 3995.37000 | 96.8769 | 387050.4800 | 3995.27993 2014-06-12 01:52:00 | 3996.97000 | 3998.00000 | 3995.00000 | 3995.98000 | 79.5599 | 317949.3000 | 3996.35000 2014-06-12 01:53:00 | 3996.03000 | 3999.99000 | 3995.52000 | 3995.68000 | 53.9529 | 215602.9400 | 3996.13004 2014-06-12 01:54:00 | 3995.64000 | 3995.64000 | 3992.65000 | 3994.00000 | 36.2680 | 144859.7500 | 3994.14998 2014-06-12 01:55:00 | 3994.02000 | 3994.45000 | 3992.37000 | 3993.08000 | 26.3720 | 105317.7100 | 3993.54001 2014-06-12 01:56:00 | 3993.12000 | 3995.04000 | 3993.12000 | 3994.65000 | 30.1660 | 120499.7300 | 3994.54997 2014-06-12 01:57:00 | 3994.98000 | 3994.98000 | 3993.58000 | 3994.64000 | 11.8910 | 47499.5100 | 3994.58000 2014-06-12 01:58:00 | 3994.64000 | 3995.00000 | 3993.03000 | 3993.31000 | 8.9840 | 35887.6000 | 3994.61001 2014-06-12 01:59:00 | 3993.95000 | 3993.95000 | 3990.00000 | 3990.00000 | 73.7900 | 294505.3200 | 3991.13000 2014-06-12 02:00:00 | 3991.86000 | 3991.86000 | 3985.00000 | 3986.99000 | 32.9870 | 131599.8500 | 3989.44997 2014-06-12 02:01:00 | 3985.97000 | 4002.88000 | 3982.02000 | 3991.08000 | 112.7589 | 449462.4800 | 3986.04997 2014-06-12 02:02:00 | 3991.11000 | 3995.03000 | 3985.97000 | 3991.86000 | 132.7619 | 530067.8700 | 3992.62006 2014-06-12 02:03:00 | 3990.05000 | 3991.47000 | 3985.01000 | 3985.80000 | 77.5489 | 309272.8000 | 3988.09998 2014-06-12 02:04:00 | 3985.75000 | 3989.25000 | 3985.05000 | 3987.00000 | 55.9931 | 223259.4200 | 3987.27004 2014-06-12 02:05:00 | 3987.00000 | 3987.00000 | 3982.00000 | 3982.54000 | 99.0071 | 394481.9900 | 3984.37993 2014-06-12 02:06:00 | 3982.54000 | 3983.02000 | 3974.84000 | 3974.90000 | 166.1301 | 661112.8800 | 3979.49000 2014-06-12 02:07:00 | 3974.90000 | 3974.99000 | 3972.56000 | 3972.56000 | 90.2289 | 358573.3400 | 3974.03998 2014-06-12 02:08:00 | 3972.54000 | 3979.11000 | 3972.54000 | 3974.02000 | 80.9780 | 321890.6600 | 3975.03996 2014-06-12 02:09:00 | 3973.10000 | 3974.00000 | 3971.93000 | 3973.45000 | 77.3630 | 307322.1300 | 3972.47006 2014-06-12 02:10:00 | 3973.45000 | 3978.65000 | 3973.45000 | 3978.04000 | 67.9949 | 270376.3800 | 3976.41991 2014-06-12 02:11:00 | 3978.04000 | 3978.04000 | 3973.07000 | 3977.11000 | 48.5380 | 192993.0000 | 3976.11998 2014-06-12 02:12:00 | 3977.13000 | 3980.00000 | 3975.98000 | 3975.98000 | 25.6360 | 101997.1100 | 3978.66997 2014-06-12 02:13:00 | 3975.94000 | 3981.17000 | 3973.88000 | 3978.91000 | 66.1480 | 263107.4400 | 3977.55997 2014-06-12 02:14:00 | 3978.88000 | 3986.94000 | 3978.88000 | 3985.91000 | 87.3011 | 347749.8900 | 3983.34002 2014-06-12 02:15:00 | 3985.85000 | 3988.00000 | 3979.47000 | 3984.05000 | 46.1810 | 183964.2800 | 3983.55001 2014-06-12 02:16:00 | 3986.97000 | 3989.62000 | 3984.16000 | 3986.99000 | 105.9811 | 422593.2300 | 3987.44003 2014-06-12 02:17:00 | 3988.00000 | 3995.00000 | 3987.03000 | 3993.00000 | 128.2621 | 512009.6600 | 3991.90007 2014-06-12 02:18:00 | 3993.62000 | 3994.74000 | 3990.39000 | 3993.00000 | 52.5930 | 209988.2300 | 3992.70004 2014-06-12 02:19:00 | 3991.13000 | 3991.88000 | 3985.38000 | 3988.00000 | 56.4810 | 225324.3300 | 3989.38001 2014-06-12 02:20:00 | 3988.00000 | 3988.00000 | 3986.13000 | 3988.00000 | 21.1080 | 84168.9400 | 3987.53999 2014-06-12 02:21:00 | 3988.06000 | 3991.99000 | 3986.50000 | 3991.00000 | 62.9650 | 251164.2500 | 3988.94992 2014-06-12 02:22:00 | 3991.00000 | 3996.72000 | 3991.00000 | 3995.00000 | 129.1208 | 515731.9200 | 3994.18003 2014-06-12 02:23:00 | 3995.00000 | 3998.80000 | 3993.07000 | 3998.71000 | 93.7570 | 374718.5900 | 3996.69993 2014-06-12 02:24:00 | 3998.69000 | 4001.02000 | 3994.99000 | 3995.00000 | 120.1140 | 480326.4800 | 3998.92012 2014-06-12 02:25:00 | 3995.00000 | 3995.09000 | 3992.10000 | 3992.34000 | 40.0350 | 159917.6200 | 3994.45005 2014-06-12 02:26:00 | 3992.38000 | 3993.76000 | 3990.91000 | 3993.76000 | 39.3810 | 157215.4000 | 3992.16001 2014-06-12 02:27:00 | 3993.76000 | 3995.73000 | 3992.51000 | 3993.30000 | 42.6650 | 170401.5400 | 3993.93995 2014-06-12 02:28:00 | 3993.38000 | 3995.00000 | 3992.29000 | 3992.29000 | 70.2530 | 280581.8800 | 3993.88005 2014-06-12 02:29:00 | 3992.29000 | 3992.29000 | 3986.41000 | 3986.41000 | 105.3501 | 420257.3200 | 3989.15000 2014-06-12 02:30:00 | 3987.08000 | 3987.68000 | 3982.15000 | 3986.02000 | 58.2429 | 232127.7800 | 3985.51004 2014-06-12 02:31:00 | 3986.05000 | 3993.33000 | 3986.00000 | 3992.19000 | 34.3870 | 137137.4500 | 3988.05997 2014-06-12 02:32:00 | 3992.19000 | 3992.19000 | 3990.34000 | 3990.34000 | 107.7839 | 430170.8400 | 3991.05010 2014-06-12 02:33:00 | 3990.39000 | 3991.02000 | 3985.98000 | 3988.29000 | 56.9040 | 226912.8500 | 3987.64006 2014-06-12 02:34:00 | 3988.29000 | 3990.00000 | 3988.29000 | 3990.00000 | 52.8880 | 210988.3000 | 3989.33997 2014-06-12 02:35:00 | 3990.00000 | 3990.69000 | 3987.80000 | 3987.80000 | 66.7780 | 266401.9900 | 3989.36997 2014-06-12 02:36:00 | 3987.78000 | 3987.78000 | 3983.31000 | 3984.44000 | 118.6969 | 473078.4800 | 3985.59991 2014-06-12 02:37:00 | 3984.82000 | 3986.07000 | 3981.00000 | 3985.18000 | 155.8091 | 620761.9500 | 3984.11996 2014-06-12 02:38:00 | 3985.17000 | 3992.72000 | 3985.00000 | 3990.84000 | 128.7841 | 513669.7400 | 3988.61013 2014-06-12 02:39:00 | 3990.83000 | 3990.83000 | 3987.66000 | 3989.91000 | 41.1410 | 164124.5300 | 3989.32001 2014-06-12 02:40:00 | 3989.89000 | 3991.03000 | 3989.28000 | 3989.76000 | 86.9700 | 347044.3500 | 3990.39000 2014-06-12 02:41:00 | 3989.73000 | 3990.10000 | 3988.43000 | 3990.02000 | 79.0261 | 315298.9600 | 3989.80992 2014-06-12 02:42:00 | 3990.05000 | 3993.00000 | 3987.21000 | 3989.71000 | 114.1981 | 455702.9800 | 3990.45995 2014-06-12 02:43:00 | 3988.12000 | 3990.19000 | 3988.12000 | 3988.52000 | 49.3790 | 196981.1400 | 3989.16999 2014-06-12 02:44:00 | 3989.68000 | 3990.99000 | 3988.90000 | 3990.00000 | 80.9361 | 322936.5800 | 3990.01992 2014-06-12 02:45:00 | 3990.15000 | 3994.00000 | 3990.00000 | 3990.99000 | 63.4101 | 253062.5400 | 3990.89000 2014-06-12 02:46:00 | 3992.81000 | 3995.80000 | 3992.03000 | 3994.33000 | 38.5390 | 153929.5900 | 3994.12999 2014-06-12 02:47:00 | 3995.11000 | 4000.00000 | 3994.08000 | 3996.93000 | 139.4110 | 557356.7400 | 3997.94003 2014-06-12 02:48:00 | 3996.93000 | 3999.66000 | 3991.42000 | 3991.96000 | 53.0400 | 211897.6500 | 3995.05000 2014-06-12 02:49:00 | 3991.93000 | 3993.04000 | 3983.00000 | 3988.68000 | 98.0629 | 391317.1900 | 3990.47007 2014-06-12 02:50:00 | 3987.50000 | 3992.00000 | 3986.48000 | 3990.04000 | 90.6620 | 361689.5100 | 3989.43004 2014-06-12 02:51:00 | 3991.68000 | 3992.50000 | 3990.00000 | 3991.00000 | 25.9820 | 103687.9800 | 3990.76001 2014-06-12 02:52:00 | 3991.02000 | 3991.56000 | 3990.88000 | 3990.95000 | 18.0620 | 72085.8600 | 3991.02001 2014-06-12 02:53:00 | 3991.02000 | 3998.92000 | 3991.02000 | 3994.76000 | 51.0660 | 204001.6700 | 3994.85995 2014-06-12 02:54:00 | 3996.78000 | 3997.00000 | 3993.63000 | 3993.66000 | 33.5080 | 133871.1300 | 3995.19998 2014-06-12 02:55:00 | 3993.66000 | 3996.70000 | 3993.00000 | 3993.60000 | 80.0679 | 319832.9200 | 3994.51996 2014-06-12 02:56:00 | 3996.59000 | 3997.79000 | 3991.00000 | 3992.93000 | 53.8800 | 215217.5400 | 3994.39000 2014-06-12 02:57:00 | 3992.93000 | 3994.90000 | 3992.93000 | 3993.96000 | 34.6360 | 138339.6300 | 3994.09997 2014-06-12 02:58:00 | 3995.00000 | 3999.00000 | 3993.80000 | 3995.39000 | 61.3740 | 245207.5500 | 3995.30006 2014-06-12 02:59:00 | 3995.44000 | 3997.43000 | 3995.44000 | 3996.10000 | 28.1450 | 112478.3800 | 3996.38996 2014-06-12 03:00:00 | 3996.95000 | 4005.60000 | 3996.95000 | 4005.60000 | 167.4559 | 670242.3900 | 4002.49983 2014-06-12 03:01:00 | 4005.09000 | 4007.03000 | 4003.56000 | 4004.83000 | 119.7751 | 479787.9600 | 4005.73985 2014-06-12 03:02:00 | 4003.61000 | 4004.66000 | 3998.02000 | 4000.00000 | 110.5059 | 442105.3300 | 4000.73989 2014-06-12 03:03:00 | 4000.09000 | 4006.15000 | 4000.02000 | 4004.14000 | 60.6249 | 242668.9000 | 4002.78992 2014-06-12 03:04:00 | 4004.20000 | 4010.00000 | 4004.20000 | 4007.30000 | 102.6181 | 411167.0200 | 4006.76995 2014-06-12 03:05:00 | 4007.34000 | 4010.00000 | 4006.02000 | 4008.36000 | 85.4131 | 342317.7800 | 4007.79007 2014-06-12 03:06:00 | 4009.98000 | 4013.62000 | 4009.44000 | 4012.90000 | 155.2469 | 622756.0300 | 4011.38988 2014-06-12 03:07:00 | 4012.90000 | 4018.00000 | 4012.90000 | 4016.94000 | 159.4021 | 639918.1100 | 4014.49008 2014-06-12 03:08:00 | 4015.02000 | 4015.04000 | 4007.51000 | 4008.06000 | 89.3599 | 358636.1200 | 4013.39000 2014-06-12 03:09:00 | 4009.97000 | 4013.54000 | 4007.64000 | 4011.33000 | 41.3860 | 165958.6700 | 4010.01996 2014-06-12 03:10:00 | 4012.00000 | 4012.58000 | 4007.49000 | 4007.49000 | 69.3360 | 278095.7100 | 4010.83993 2014-06-12 03:11:00 | 4007.70000 | 4008.51000 | 4006.30000 | 4007.02000 | 83.8951 | 336172.5100 | 4007.05990 2014-06-12 03:12:00 | 4007.01000 | 4008.51000 | 4005.10000 | 4006.14000 | 71.8901 | 288048.3900 | 4006.79000 2014-06-12 03:13:00 | 4006.46000 | 4007.00000 | 4005.00000 | 4006.00000 | 98.6800 | 395318.9800 | 4006.07000 2014-06-12 03:14:00 | 4005.45000 | 4007.00000 | 4005.38000 | 4007.00000 | 23.9730 | 96044.8900 | 4006.38002 2014-06-12 03:15:00 | 4007.00000 | 4007.36000 | 4006.23000 | 4007.00000 | 16.7610 | 67154.5300 | 4006.59000 2014-06-12 03:16:00 | 4007.30000 | 4007.34000 | 4006.00000 | 4006.02000 | 41.7660 | 167339.1500 | 4006.58996 2014-06-12 03:17:00 | 4006.39000 | 4006.98000 | 4006.02000 | 4006.02000 | 12.8410 | 51452.2300 | 4006.87000 2014-06-12 03:18:00 | 4006.96000 | 4008.00000 | 4006.00000 | 4008.00000 | 21.4500 | 85947.2700 | 4006.87000 2014-06-12 03:19:00 | 4008.04000 | 4011.00000 | 4007.00000 | 4009.05000 | 18.8390 | 75540.3900 | 4009.79000 2014-06-12 03:20:00 | 4008.68000 | 4012.00000 | 4007.27000 | 4012.00000 | 65.7440 | 263534.1700 | 4008.49007 2014-06-12 03:21:00 | 4009.46000 | 4010.80000 | 4007.02000 | 4009.51000 | 68.9351 | 276315.2000 | 4008.33992 2014-06-12 03:22:00 | 4008.82000 | 4010.51000 | 4008.51000 | 4009.88000 | 61.5100 | 246630.5400 | 4009.60000 2014-06-12 03:23:00 | 4009.02000 | 4009.73000 | 4008.16000 | 4008.16000 | 15.3030 | 61348.9000 | 4008.95001 2014-06-12 03:24:00 | 4008.36000 | 4009.88000 | 4008.36000 | 4009.04000 | 7.8810 | 31596.4000 | 4009.19000 2014-06-12 03:25:00 | 4009.74000 | 4009.74000 | 4008.02000 | 4008.52000 | 40.9240 | 164048.6200 | 4008.62004 2014-06-12 03:26:00 | 4008.52000 | 4008.68000 | 4008.04000 | 4008.46000 | 12.1350 | 48642.7300 | 4008.46998 2014-06-12 03:27:00 | 4008.46000 | 4011.96000 | 4008.43000 | 4009.06000 | 47.0920 | 188824.8600 | 4009.70002 2014-06-12 03:28:00 | 4010.31000 | 4012.00000 | 4009.04000 | 4010.08000 | 35.4800 | 142281.1600 | 4010.18000 2014-06-12 03:29:00 | 4010.16000 | 4012.00000 | 4010.14000 | 4010.79000 | 58.3611 | 234095.5800 | 4011.16002 2014-06-12 03:30:00 | 4011.15000 | 4011.54000 | 4010.08000 | 4011.54000 | 23.3000 | 93460.6000 | 4011.18000 2014-06-12 03:31:00 | 4011.54000 | 4011.80000 | 4010.00000 | 4010.97000 | 70.8581 | 284196.1400 | 4010.77997 2014-06-12 03:32:00 | 4010.02000 | 4010.02000 | 4009.90000 | 4010.00000 | 47.9340 | 192212.9200 | 4009.95005 2014-06-12 03:33:00 | 4010.00000 | 4010.82000 | 4009.80000 | 4010.14000 | 41.5330 | 166552.0700 | 4010.11003 2014-06-12 03:34:00 | 4010.14000 | 4010.14000 | 4008.75000 | 4008.75000 | 15.9160 | 63819.0200 | 4009.73998 2014-06-12 03:35:00 | 4008.75000 | 4009.96000 | 4008.01000 | 4008.72000 | 32.4070 | 129907.4400 | 4008.61998 2014-06-12 03:36:00 | 4008.70000 | 4008.80000 | 4005.00000 | 4006.55000 | 142.9140 | 572745.1800 | 4007.62014 2014-06-12 03:37:00 | 4005.06000 | 4008.00000 | 4003.95000 | 4007.09000 | 54.2300 | 217226.7500 | 4005.66000 2014-06-12 03:38:00 | 4007.09000 | 4009.00000 | 4007.00000 | 4008.50000 | 52.2020 | 209224.4000 | 4007.98003 2014-06-12 03:39:00 | 4008.50000 | 4009.92000 | 4008.48000 | 4008.87000 | 65.8290 | 263912.9200 | 4009.06998 2014-06-12 03:40:00 | 4008.86000 | 4008.86000 | 4006.00000 | 4006.00000 | 67.8430 | 271878.9900 | 4007.47005 2014-06-12 03:41:00 | 4007.00000 | 4007.00000 | 4003.97000 | 4004.11000 | 17.7100 | 70924.0800 | 4004.75000 2014-06-12 03:42:00 | 4004.91000 | 4004.94000 | 4003.01000 | 4003.01000 | 26.0010 | 104105.5700 | 4003.91001 2014-06-12 03:43:00 | 4003.04000 | 4004.14000 | 4002.67000 | 4004.14000 | 19.7450 | 79037.3800 | 4002.90998 2014-06-12 03:44:00 | 4004.10000 | 4008.88000 | 4004.08000 | 4007.41000 | 30.6040 | 122604.0400 | 4006.14003 2014-06-12 03:45:00 | 4007.51000 | 4007.59000 | 4005.44000 | 4006.36000 | 25.7650 | 103234.3200 | 4006.76997 2014-06-12 03:46:00 | 4006.56000 | 4006.86000 | 4005.60000 | 4005.93000 | 31.2030 | 125005.2900 | 4006.19002 2014-06-12 03:47:00 | 4005.84000 | 4007.00000 | 4005.84000 | 4007.00000 | 12.5600 | 50320.9400 | 4006.44000 2014-06-12 03:48:00 | 4007.00000 | 4007.00000 | 4005.80000 | 4006.45000 | 18.2800 | 73237.8200 | 4006.45000 2014-06-12 03:49:00 | 4005.82000 | 4007.00000 | 4005.82000 | 4007.00000 | 14.0410 | 56253.5100 | 4006.38000 2014-06-12 03:50:00 | 4007.03000 | 4007.05000 | 4006.97000 | 4007.03000 | 2.8710 | 11504.1000 | 4007.00000 2014-06-12 03:51:00 | 4007.05000 | 4008.02000 | 4007.03000 | 4008.00000 | 12.1530 | 48706.3500 | 4007.76001 2014-06-12 03:52:00 | 4008.14000 | 4009.00000 | 4005.91000 | 4006.02000 | 51.1990 | 205175.3100 | 4007.40999 2014-06-12 03:53:00 | 4006.02000 | 4006.61000 | 4005.00000 | 4005.00000 | 60.8280 | 243666.4300 | 4005.82997 2014-06-12 03:54:00 | 4004.91000 | 4005.20000 | 4002.98000 | 4003.00000 | 59.3140 | 237470.7600 | 4003.62006 2014-06-12 03:55:00 | 4003.00000 | 4004.46000 | 4002.70000 | 4003.19000 | 31.6950 | 126890.6200 | 4003.48996 2014-06-12 03:56:00 | 4003.41000 | 4005.00000 | 4003.41000 | 4004.98000 | 23.1920 | 92861.0900 | 4004.01001 2014-06-12 03:57:00 | 4004.06000 | 4004.84000 | 4004.00000 | 4004.00000 | 11.9610 | 47894.9700 | 4004.26000 2014-06-12 03:58:00 | 4004.26000 | 4004.58000 | 4004.00000 | 4004.02000 | 14.8180 | 59331.6400 | 4004.01999 2014-06-12 03:59:00 | 4004.04000 | 4005.89000 | 4004.02000 | 4004.67000 | 57.6131 | 230739.7300 | 4004.99004 2014-06-12 04:00:00 | 4004.58000 | 4005.80000 | 4004.12000 | 4004.18000 | 24.5840 | 98455.6900 | 4004.87002 2014-06-12 04:01:00 | 4004.23000 | 4005.37000 | 4004.00000 | 4004.86000 | 35.2220 | 141036.2700 | 4004.21002 2014-06-12 04:02:00 | 4004.86000 | 4006.00000 | 4004.00000 | 4004.65000 | 38.9310 | 155933.9500 | 4005.39001 2014-06-12 04:03:00 | 4004.65000 | 4004.66000 | 4004.00000 | 4004.02000 | 39.8550 | 159591.7000 | 4004.31005 2014-06-12 04:04:00 | 4004.02000 | 4006.02000 | 4003.08000 | 4004.97000 | 44.2790 | 177326.0500 | 4004.73999 2014-06-12 04:05:00 | 4004.97000 | 4005.00000 | 4003.43000 | 4004.50000 | 21.0950 | 84474.5900 | 4004.47997 2014-06-12 04:06:00 | 4005.00000 | 4005.53000 | 4004.50000 | 4004.50000 | 25.7030 | 102940.9300 | 4005.02002 2014-06-12 04:07:00 | 4004.50000 | 4005.00000 | 4003.15000 | 4003.51000 | 41.3770 | 165702.2200 | 4004.68997 2014-06-12 04:08:00 | 4003.53000 | 4003.58000 | 4003.08000 | 4003.08000 | 28.2000 | 112893.0000 | 4003.30000 2014-06-12 04:09:00 | 4003.08000 | 4003.18000 | 4002.02000 | 4003.06000 | 28.7820 | 115206.3000 | 4002.72001 2014-06-12 04:10:00 | 4003.17000 | 4003.17000 | 4000.10000 | 4000.10000 | 75.2429 | 301011.6300 | 4000.53006 2014-06-12 04:11:00 | 4000.10000 | 4001.20000 | 3998.00000 | 3998.00000 | 36.7230 | 146877.2200 | 3999.60003 2014-06-12 04:12:00 | 3998.00000 | 3998.00000 | 3994.00000 | 3995.55000 | 38.8850 | 155357.6800 | 3995.30995 2014-06-12 04:13:00 | 3995.60000 | 4002.54000 | 3993.80000 | 3995.38000 | 83.6819 | 334300.8300 | 3994.90004 2014-06-12 04:14:00 | 3995.59000 | 3999.99000 | 3995.59000 | 3997.88000 | 49.0030 | 195901.6500 | 3997.75004 2014-06-12 04:15:00 | 3997.92000 | 3998.98000 | 3994.09000 | 3995.55000 | 29.0480 | 116077.0800 | 3996.03999 2014-06-12 04:16:00 | 3995.55000 | 4000.00000 | 3995.23000 | 3997.75000 | 45.9080 | 183485.1300 | 3996.79998 2014-06-12 04:17:00 | 3999.91000 | 4002.55000 | 3999.91000 | 4002.43000 | 20.9730 | 83917.7400 | 4001.23002 2014-06-12 04:18:00 | 4001.29000 | 4002.55000 | 3998.36000 | 3999.63000 | 56.2580 | 225041.7100 | 4000.16997 2014-06-12 04:19:00 | 3999.23000 | 4000.87000 | 3998.68000 | 4000.37000 | 16.5540 | 66210.9300 | 3999.69002 2014-06-12 04:20:00 | 4000.17000 | 4003.23000 | 4000.17000 | 4003.00000 | 17.8900 | 71593.5600 | 4001.88000 2014-06-12 04:21:00 | 4002.50000 | 4003.41000 | 4001.91000 | 4003.20000 | 25.2910 | 101242.9500 | 4003.12001 2014-06-12 04:22:00 | 4003.12000 | 4005.00000 | 4001.17000 | 4004.20000 | 51.0520 | 204415.2200 | 4004.06003 2014-06-12 04:23:00 | 4005.00000 | 4008.83000 | 4005.00000 | 4008.72000 | 118.4921 | 474629.6500 | 4005.58006 2014-06-12 04:24:00 | 4008.68000 | 4010.45000 | 4007.35000 | 4009.33000 | 86.8801 | 348324.7200 | 4009.26000 2014-06-12 04:25:00 | 4009.32000 | 4009.32000 | 4007.50000 | 4007.53000 | 32.1230 | 128746.2800 | 4007.92002 2014-06-12 04:26:00 | 4007.10000 | 4007.10000 | 4002.64000 | 4004.07000 | 23.7910 | 95266.5800 | 4004.31001 2014-06-12 04:27:00 | 4003.34000 | 4005.01000 | 4002.00000 | 4003.28000 | 59.5029 | 238173.0400 | 4002.71004 2014-06-12 04:28:00 | 4003.04000 | 4003.71000 | 4002.96000 | 4003.61000 | 4.7020 | 18824.0100 | 4003.40000 2014-06-12 04:29:00 | 4003.62000 | 4007.17000 | 4003.57000 | 4007.17000 | 18.2460 | 73070.6700 | 4004.74998 2014-06-12 04:30:00 | 4007.20000 | 4009.48000 | 4007.20000 | 4008.43000 | 18.2760 | 73259.0900 | 4008.48998 2014-06-12 04:31:00 | 4008.43000 | 4008.43000 | 4006.12000 | 4007.12000 | 32.1110 | 128687.3400 | 4007.58001 2014-06-12 04:32:00 | 4007.12000 | 4007.90000 | 4007.12000 | 4007.90000 | 7.2530 | 29065.8500 | 4007.42001 2014-06-12 04:33:00 | 4007.52000 | 4009.98000 | 4007.52000 | 4008.00000 | 8.9800 | 35996.2000 | 4008.49000 2014-06-12 04:34:00 | 4008.65000 | 4011.00000 | 4008.65000 | 4011.00000 | 58.1291 | 233095.1800 | 4009.95999 2014-06-12 04:35:00 | 4011.00000 | 4017.31000 | 4011.00000 | 4017.31000 | 134.2490 | 538812.2900 | 4013.52997 2014-06-12 04:36:00 | 4017.31000 | 4021.00000 | 4014.70000 | 4019.98000 | 138.5181 | 556672.3900 | 4018.76993 2014-06-12 04:37:00 | 4020.89000 | 4022.00000 | 4016.61000 | 4019.00000 | 218.0621 | 876463.4400 | 4019.33011 2014-06-12 04:38:00 | 4018.98000 | 4018.98000 | 4014.50000 | 4016.09000 | 40.2350 | 161588.2500 | 4016.10995 2014-06-12 04:39:00 | 4017.82000 | 4018.41000 | 4016.13000 | 4017.12000 | 34.4190 | 138259.9400 | 4016.96999 2014-06-12 04:40:00 | 4017.94000 | 4018.70000 | 4014.97000 | 4014.98000 | 86.6730 | 348183.8000 | 4017.21007 2014-06-12 04:41:00 | 4015.53000 | 4015.53000 | 4012.96000 | 4012.96000 | 11.7420 | 47129.8800 | 4013.79001 2014-06-12 04:42:00 | 4012.96000 | 4012.97000 | 4010.00000 | 4010.29000 | 86.0919 | 345313.0400 | 4010.98004 2014-06-12 04:43:00 | 4010.74000 | 4013.00000 | 4009.98000 | 4013.00000 | 62.4780 | 250566.7800 | 4010.47997 2014-06-12 04:44:00 | 4014.43000 | 4014.59000 | 4011.00000 | 4011.42000 | 45.2080 | 181428.4900 | 4013.18998 2014-06-12 04:45:00 | 4011.00000 | 4012.32000 | 4010.25000 | 4012.02000 | 19.3410 | 77582.4600 | 4011.29000 2014-06-12 04:46:00 | 4012.06000 | 4014.50000 | 4012.06000 | 4014.01000 | 65.5390 | 263015.1300 | 4013.10998 2014-06-12 04:47:00 | 4013.04000 | 4014.06000 | 4013.03000 | 4013.62000 | 33.7250 | 135354.5700 | 4013.47996 2014-06-12 04:48:00 | 4013.13000 | 4015.08000 | 4011.20000 | 4015.02000 | 66.0160 | 264956.6200 | 4013.51993 2014-06-12 04:49:00 | 4015.02000 | 4015.90000 | 4011.20000 | 4011.32000 | 17.3180 | 69517.4000 | 4014.16999 2014-06-12 04:50:00 | 4011.32000 | 4013.52000 | 4011.30000 | 4011.42000 | 13.3910 | 53723.9000 | 4011.94000 2014-06-12 04:51:00 | 4011.44000 | 4011.92000 | 4006.05000 | 4006.05000 | 47.4190 | 190081.9400 | 4008.55999 2014-06-12 04:52:00 | 4006.90000 | 4007.09000 | 4003.30000 | 4006.50000 | 72.0890 | 288751.6600 | 4005.48998 2014-06-12 04:53:00 | 4006.55000 | 4008.43000 | 4001.91000 | 4003.00000 | 41.0850 | 164551.7200 | 4005.14995 2014-06-12 04:54:00 | 4002.98000 | 4002.98000 | 3998.10000 | 4000.35000 | 60.9519 | 243815.7100 | 4000.13003 2014-06-12 04:55:00 | 4000.35000 | 4004.40000 | 4000.12000 | 4002.36000 | 54.8691 | 219582.1200 | 4001.92999 2014-06-12 04:56:00 | 4001.59000 | 4007.00000 | 4001.59000 | 4005.11000 | 35.2400 | 141131.9300 | 4004.88000 2014-06-12 04:57:00 | 4005.13000 | 4005.22000 | 4001.10000 | 4003.18000 | 30.9630 | 123973.9900 | 4003.94002 2014-06-12 04:58:00 | 4003.18000 | 4003.68000 | 4002.08000 | 4002.08000 | 16.3350 | 65386.3900 | 4002.83998 2014-06-12 04:59:00 | 4002.11000 | 4004.85000 | 4002.08000 | 4003.59000 | 41.8490 | 167551.7700 | 4003.71999 2014-06-12 05:00:00 | 4003.65000 | 4006.00000 | 4003.00000 | 4004.81000 | 32.2870 | 129303.8600 | 4004.82998 2014-06-12 05:01:00 | 4004.76000 | 4006.73000 | 4004.02000 | 4006.66000 | 29.1090 | 116599.6600 | 4005.61999 2014-06-12 05:02:00 | 4006.32000 | 4007.26000 | 4003.00000 | 4003.10000 | 43.6680 | 174886.7700 | 4004.91998 2014-06-12 05:03:00 | 4003.10000 | 4004.32000 | 4002.14000 | 4003.72000 | 22.8860 | 91635.2600 | 4003.98998 2014-06-12 05:04:00 | 4003.74000 | 4004.26000 | 4003.72000 | 4003.74000 | 2.8300 | 11330.7300 | 4003.79000 2014-06-12 05:05:00 | 4004.00000 | 4006.99000 | 4004.00000 | 4005.40000 | 12.2450 | 49047.4200 | 4005.50998 2014-06-12 05:06:00 | 4005.40000 | 4006.57000 | 4005.40000 | 4006.16000 | 7.5270 | 30153.1400 | 4005.99999 2014-06-12 05:07:00 | 4006.04000 | 4006.62000 | 4006.00000 | 4006.00000 | 15.3300 | 61414.8400 | 4006.19000 2014-06-12 05:08:00 | 4006.02000 | 4006.02000 | 4005.00000 | 4005.02000 | 31.6280 | 126674.4800 | 4005.13998 2014-06-12 05:09:00 | 4005.02000 | 4005.02000 | 4003.94000 | 4004.03000 | 28.4060 | 113747.1200 | 4004.32997 2014-06-12 05:10:00 | 4004.03000 | 4005.00000 | 4004.00000 | 4004.96000 | 12.0510 | 48254.8500 | 4004.22000 2014-06-12 05:11:00 | 4004.34000 | 4007.03000 | 4004.34000 | 4005.92000 | 29.0320 | 116291.9400 | 4005.65001 2014-06-12 05:12:00 | 4005.92000 | 4006.42000 | 4004.04000 | 4004.04000 | 34.5980 | 138565.9500 | 4005.02998 2014-06-12 05:13:00 | 4004.04000 | 4004.96000 | 4003.00000 | 4003.49000 | 33.6310 | 134647.3200 | 4003.67001 2014-06-12 05:14:00 | 4003.49000 | 4005.21000 | 4002.19000 | 4002.63000 | 59.3690 | 237658.7600 | 4003.07998 2014-06-12 05:15:00 | 4002.03000 | 4004.88000 | 4002.03000 | 4002.36000 | 17.0660 | 68324.1300 | 4003.51998 2014-06-12 05:16:00 | 4002.87000 | 4004.12000 | 4001.58000 | 4003.97000 | 32.3130 | 129362.2700 | 4003.41002 2014-06-12 05:17:00 | 4004.16000 | 4004.16000 | 4000.72000 | 4001.60000 | 16.1030 | 64436.7300 | 4001.54001 2014-06-12 05:18:00 | 4000.17000 | 4001.46000 | 4000.00000 | 4000.00000 | 27.8930 | 111575.9500 | 4000.14002 2014-06-12 05:19:00 | 4000.50000 | 4000.72000 | 3999.02000 | 3999.02000 | 19.1270 | 76508.3500 | 4000.01999 2014-06-12 05:20:00 | 3999.02000 | 4000.03000 | 3998.00000 | 3998.00000 | 90.9581 | 363728.6400 | 3998.85996 2014-06-12 05:21:00 | 3998.98000 | 4000.20000 | 3997.60000 | 3998.00000 | 89.4260 | 357571.6800 | 3998.51991 2014-06-12 05:22:00 | 3998.06000 | 3998.06000 | 3996.00000 | 3996.70000 | 141.9772 | 567518.2400 | 3997.24990 2014-06-12 05:23:00 | 3996.70000 | 3996.98000 | 3994.03000 | 3995.00000 | 111.6060 | 445934.0400 | 3995.60989 2014-06-12 05:24:00 | 3994.98000 | 3995.97000 | 3992.10000 | 3994.65000 | 49.1120 | 196170.1800 | 3994.34003 2014-06-12 05:25:00 | 3993.08000 | 3995.92000 | 3992.71000 | 3994.95000 | 20.0600 | 80121.9500 | 3994.12000 2014-06-12 05:26:00 | 3993.75000 | 3994.94000 | 3992.03000 | 3993.33000 | 29.9490 | 119604.3500 | 3993.59999 2014-06-12 05:27:00 | 3992.50000 | 3997.00000 | 3992.10000 | 3995.02000 | 87.7639 | 350602.7900 | 3994.84009 2014-06-12 05:28:00 | 3995.02000 | 3998.00000 | 3995.00000 | 3996.50000 | 25.3000 | 101115.7200 | 3996.67000 2014-06-12 05:29:00 | 3996.50000 | 3996.90000 | 3993.08000 | 3994.00000 | 57.7930 | 230888.3100 | 3995.09004 2014-06-12 05:30:00 | 3993.16000 | 3995.12000 | 3992.92000 | 3995.12000 | 52.7519 | 210653.7800 | 3993.29003 2014-06-12 05:31:00 | 3995.14000 | 3997.00000 | 3993.09000 | 3994.35000 | 32.6680 | 130534.2800 | 3995.77998 2014-06-12 05:32:00 | 3994.81000 | 3995.00000 | 3994.00000 | 3994.00000 | 32.3170 | 129087.3900 | 3994.40998 2014-06-12 05:33:00 | 3994.00000 | 3997.00000 | 3994.00000 | 3994.51000 | 24.8830 | 99409.8300 | 3995.09002 2014-06-12 05:34:00 | 3994.51000 | 3995.13000 | 3993.06000 | 3993.16000 | 22.4090 | 89508.1600 | 3994.29999 2014-06-12 05:35:00 | 3994.74000 | 3994.74000 | 3991.54000 | 3991.54000 | 58.6390 | 234173.2600 | 3993.46999 2014-06-12 05:36:00 | 3991.54000 | 3992.86000 | 3990.00000 | 3990.02000 | 125.0338 | 498960.0700 | 3990.60012 2014-06-12 05:37:00 | 3990.02000 | 3992.23000 | 3984.96000 | 3984.98000 | 87.5700 | 349169.5400 | 3987.32000 2014-06-12 05:38:00 | 3984.98000 | 3988.02000 | 3982.10000 | 3987.05000 | 86.5560 | 344976.0100 | 3985.57991 2014-06-12 05:39:00 | 3987.09000 | 3992.90000 | 3987.09000 | 3992.24000 | 43.1090 | 172043.3100 | 3990.88999 2014-06-12 05:40:00 | 3992.19000 | 3994.10000 | 3990.17000 | 3992.17000 | 36.1410 | 144291.9600 | 3992.47001 2014-06-12 05:41:00 | 3992.04000 | 3994.00000 | 3990.28000 | 3994.00000 | 28.0400 | 111956.4200 | 3992.74000 2014-06-12 05:42:00 | 3994.00000 | 3994.09000 | 3990.05000 | 3991.88000 | 34.5610 | 138000.5500 | 3992.96001 2014-06-12 05:43:00 | 3991.22000 | 3992.06000 | 3990.32000 | 3992.04000 | 36.8140 | 146933.1200 | 3991.23004 2014-06-12 05:44:00 | 3992.06000 | 3996.79000 | 3992.06000 | 3995.13000 | 40.4780 | 161688.7200 | 3994.47998 2014-06-12 05:45:00 | 3996.50000 | 4000.00000 | 3995.00000 | 3996.90000 | 115.8529 | 463131.3300 | 3997.58008 2014-06-12 05:46:00 | 3996.13000 | 4000.57000 | 3995.96000 | 3996.06000 | 61.0000 | 243855.3500 | 3997.63000 2014-06-12 05:47:00 | 3997.98000 | 4002.23000 | 3996.09000 | 4000.06000 | 83.9130 | 335585.6200 | 3999.21006 2014-06-12 05:48:00 | 4000.26000 | 4002.28000 | 4000.26000 | 4001.56000 | 21.0340 | 84171.4900 | 4001.69002 2014-06-12 05:49:00 | 4002.13000 | 4007.00000 | 4001.71000 | 4001.71000 | 59.8681 | 239718.3500 | 4004.10997 2014-06-12 05:50:00 | 4001.86000 | 4002.59000 | 3998.22000 | 4000.79000 | 36.7210 | 146900.6200 | 4000.45001 2014-06-12 05:51:00 | 4000.38000 | 4000.38000 | 3997.94000 | 3997.96000 | 12.5910 | 50343.0300 | 3998.33000 2014-06-12 05:52:00 | 3997.87000 | 4000.14000 | 3997.09000 | 4000.14000 | 40.2450 | 160941.5600 | 3999.04005 2014-06-12 05:53:00 | 4001.04000 | 4001.60000 | 3999.97000 | 3999.97000 | 28.3600 | 113461.3500 | 4000.75000 2014-06-12 05:54:00 | 3999.95000 | 4001.22000 | 3997.29000 | 3998.63000 | 58.0660 | 232210.7200 | 3999.07994 2014-06-12 05:55:00 | 3999.37000 | 3999.37000 | 3997.25000 | 3997.90000 | 13.3500 | 53374.4500 | 3998.09000 2014-06-12 05:56:00 | 3997.12000 | 4000.00000 | 3996.96000 | 3998.62000 | 20.6530 | 82578.2500 | 3998.37002 2014-06-12 05:57:00 | 3998.62000 | 3999.97000 | 3998.12000 | 3998.22000 | 23.6030 | 94392.0300 | 3999.15002 2014-06-12 05:58:00 | 3998.02000 | 4002.05000 | 3998.02000 | 3999.25000 | 26.1750 | 104727.0800 | 4001.02997 2014-06-12 05:59:00 | 4000.03000 | 4000.39000 | 3998.33000 | 3999.00000 | 129.6760 | 518687.0400 | 3999.86987 2014-06-12 06:00:00 | 3999.02000 | 3999.82000 | 3996.92000 | 3996.92000 | 41.2120 | 164788.4800 | 3998.56002 2014-06-12 06:01:00 | 3996.98000 | 3998.30000 | 3996.06000 | 3997.99000 | 20.6330 | 82478.6000 | 3997.41002 2014-06-12 06:02:00 | 3997.03000 | 3998.30000 | 3993.19000 | 3993.59000 | 35.8840 | 143387.4600 | 3995.86004 2014-06-12 06:03:00 | 3993.45000 | 3995.24000 | 3992.14000 | 3995.24000 | 49.5280 | 197800.3100 | 3993.70997 2014-06-12 06:04:00 | 3995.29000 | 3996.84000 | 3982.12000 | 3990.39000 | 118.8570 | 474315.3100 | 3990.63991 2014-06-12 06:05:00 | 3992.36000 | 3994.42000 | 3990.00000 | 3993.00000 | 46.8820 | 187185.5900 | 3992.70002 2014-06-12 06:06:00 | 3993.96000 | 3994.05000 | 3991.79000 | 3991.79000 | 19.9570 | 79680.3500 | 3992.59999 2014-06-12 06:07:00 | 3991.02000 | 3991.71000 | 3987.88000 | 3988.01000 | 99.6499 | 397614.0900 | 3990.11000 2014-06-12 06:08:00 | 3988.10000 | 3989.97000 | 3984.95000 | 3984.95000 | 74.8430 | 298399.6900 | 3987.01006 2014-06-12 06:09:00 | 3984.90000 | 3987.64000 | 3983.16000 | 3986.18000 | 97.2229 | 387396.3300 | 3984.62007 2014-06-12 06:10:00 | 3986.02000 | 3987.58000 | 3985.00000 | 3986.28000 | 107.4840 | 428467.6300 | 3986.34011 2014-06-12 06:11:00 | 3986.32000 | 3988.00000 | 3985.10000 | 3986.22000 | 51.1260 | 203830.8000 | 3986.82995 2014-06-12 06:12:00 | 3986.24000 | 3987.97000 | 3985.00000 | 3985.22000 | 62.0340 | 247262.7200 | 3985.92006 2014-06-12 06:13:00 | 3985.22000 | 3986.18000 | 3985.00000 | 3985.22000 | 82.8381 | 330145.3900 | 3985.42996 2014-06-12 06:14:00 | 3985.22000 | 3985.94000 | 3982.14000 | 3982.20000 | 93.3970 | 372167.4000 | 3984.78993 2014-06-12 06:15:00 | 3982.20000 | 3982.22000 | 3975.21000 | 3976.00000 | 132.2179 | 526120.2400 | 3979.18993 2014-06-12 06:16:00 | 3976.00000 | 3978.49000 | 3975.60000 | 3976.00000 | 79.8460 | 317564.4600 | 3977.20992 2014-06-12 06:17:00 | 3976.96000 | 3980.05000 | 3975.65000 | 3980.05000 | 88.3640 | 351452.6600 | 3977.33009 2014-06-12 06:18:00 | 3980.06000 | 3982.24000 | 3979.44000 | 3982.00000 | 83.6979 | 333201.3900 | 3980.99996 2014-06-12 06:19:00 | 3982.02000 | 3982.88000 | 3978.00000 | 3981.12000 | 76.6860 | 305226.3400 | 3980.20992 2014-06-12 06:20:00 | 3979.58000 | 3980.10000 | 3977.60000 | 3979.97000 | 74.9631 | 298283.2800 | 3979.07006 2014-06-12 06:21:00 | 3979.63000 | 3982.00000 | 3979.06000 | 3979.53000 | 41.7650 | 166274.0400 | 3981.17995 2014-06-12 06:22:00 | 3979.53000 | 3980.92000 | 3978.22000 | 3980.90000 | 35.5780 | 141590.2500 | 3979.70998 2014-06-12 06:23:00 | 3980.92000 | 3982.00000 | 3980.01000 | 3981.35000 | 26.0190 | 103586.1500 | 3981.16999 2014-06-12 06:24:00 | 3982.00000 | 3984.60000 | 3980.94000 | 3982.23000 | 52.2701 | 208159.2100 | 3982.38000 2014-06-12 06:25:00 | 3982.88000 | 3985.04000 | 3982.53000 | 3984.70000 | 26.1140 | 104044.5000 | 3984.24003 2014-06-12 06:26:00 | 3985.90000 | 3997.99000 | 3985.04000 | 3990.00000 | 107.3350 | 428254.8400 | 3989.88987 2014-06-12 06:27:00 | 3990.02000 | 3991.90000 | 3987.97000 | 3990.07000 | 67.4229 | 268965.6200 | 3989.23005 2014-06-12 06:28:00 | 3990.07000 | 3990.07000 | 3983.00000 | 3986.01000 | 43.2100 | 172238.1200 | 3986.07000 2014-06-12 06:29:00 | 3984.25000 | 3988.05000 | 3980.01000 | 3986.20000 | 70.9080 | 282583.8800 | 3985.21996 2014-06-12 06:30:00 | 3986.20000 | 3988.00000 | 3979.95000 | 3980.00000 | 77.8540 | 310011.5200 | 3981.96008 2014-06-12 06:31:00 | 3983.34000 | 3983.34000 | 3975.01000 | 3977.05000 | 51.8150 | 206185.2200 | 3979.25993 2014-06-12 06:32:00 | 3977.05000 | 3984.95000 | 3975.05000 | 3980.38000 | 145.3808 | 578275.4900 | 3977.66003 2014-06-12 06:33:00 | 3980.02000 | 3983.00000 | 3976.05000 | 3981.98000 | 154.3499 | 614242.9600 | 3979.54999 2014-06-12 06:34:00 | 3981.13000 | 3983.06000 | 3979.51000 | 3979.93000 | 96.5260 | 384373.2800 | 3982.06990 2014-06-12 06:35:00 | 3979.93000 | 3979.97000 | 3977.15000 | 3978.52000 | 44.6710 | 177733.4200 | 3978.72001 2014-06-12 06:36:00 | 3982.00000 | 3983.02000 | 3979.99000 | 3982.96000 | 35.6570 | 141968.5400 | 3981.50997 2014-06-12 06:37:00 | 3982.96000 | 3985.00000 | 3982.01000 | 3983.07000 | 59.4340 | 236767.0600 | 3983.70006 2014-06-12 06:38:00 | 3983.12000 | 3983.87000 | 3980.10000 | 3980.78000 | 27.3290 | 108831.6400 | 3982.27999 2014-06-12 06:39:00 | 3981.74000 | 3982.46000 | 3980.83000 | 3981.96000 | 53.5950 | 213404.6500 | 3981.79993 2014-06-12 06:40:00 | 3981.02000 | 3981.96000 | 3980.56000 | 3981.00000 | 11.6160 | 46244.2600 | 3981.07999 2014-06-12 06:41:00 | 3981.00000 | 3982.77000 | 3980.29000 | 3982.28000 | 17.5880 | 70031.2800 | 3981.75999 2014-06-12 06:42:00 | 3981.45000 | 3983.18000 | 3981.45000 | 3983.18000 | 2.4600 | 9796.0600 | 3982.14000 2014-06-12 06:43:00 | 3983.99000 | 3984.04000 | 3983.07000 | 3983.07000 | 11.7740 | 46900.3800 | 3983.39001 2014-06-12 06:44:00 | 3983.80000 | 3984.50000 | 3983.04000 | 3984.00000 | 22.4930 | 89614.2600 | 3984.10002 2014-06-12 06:45:00 | 3984.00000 | 3988.50000 | 3983.98000 | 3988.14000 | 42.5450 | 169565.4200 | 3985.54995 2014-06-12 06:46:00 | 3988.18000 | 3989.98000 | 3986.09000 | 3989.98000 | 43.9180 | 175156.7300 | 3988.26998 2014-06-12 06:47:00 | 3989.98000 | 3995.95000 | 3989.00000 | 3990.20000 | 73.6769 | 294110.9500 | 3991.89994 2014-06-12 06:48:00 | 3990.30000 | 3991.08000 | 3988.97000 | 3988.97000 | 16.1300 | 64367.1900 | 3990.53000 2014-06-12 06:49:00 | 3988.98000 | 3989.90000 | 3985.14000 | 3985.14000 | 24.0100 | 95739.5200 | 3987.49000 2014-06-12 06:50:00 | 3985.14000 | 3987.08000 | 3985.14000 | 3986.02000 | 23.9680 | 95542.4800 | 3986.24999 2014-06-12 06:51:00 | 3986.02000 | 3986.04000 | 3985.12000 | 3986.04000 | 21.3150 | 84955.4900 | 3985.70997 2014-06-12 06:52:00 | 3986.26000 | 3988.70000 | 3985.41000 | 3987.04000 | 55.4941 | 221278.1200 | 3987.42006 2014-06-12 06:53:00 | 3986.12000 | 3986.98000 | 3985.14000 | 3985.14000 | 30.9010 | 123167.6000 | 3985.88001 2014-06-12 06:54:00 | 3986.12000 | 3991.00000 | 3985.00000 | 3987.08000 | 50.1020 | 199818.1200 | 3988.23002 2014-06-12 06:55:00 | 3989.08000 | 3994.88000 | 3987.74000 | 3990.15000 | 52.1090 | 207940.0300 | 3990.47999 2014-06-12 06:56:00 | 3991.54000 | 3991.73000 | 3987.71000 | 3989.22000 | 74.9389 | 299028.0300 | 3990.28998 2014-06-12 06:57:00 | 3988.32000 | 3989.07000 | 3986.07000 | 3986.07000 | 38.9870 | 155481.7600 | 3988.03997 2014-06-12 06:58:00 | 3986.08000 | 3987.38000 | 3984.98000 | 3984.98000 | 28.9750 | 115493.3700 | 3985.96996 2014-06-12 06:59:00 | 3984.96000 | 3988.00000 | 3984.59000 | 3988.00000 | 22.5670 | 89951.1300 | 3985.95998 2014-06-12 07:00:00 | 3987.05000 | 3988.00000 | 3986.00000 | 3986.79000 | 31.5420 | 125744.2600 | 3986.57002 2014-06-12 07:01:00 | 3986.79000 | 3986.84000 | 3984.50000 | 3984.50000 | 34.1370 | 136050.6000 | 3985.42997 2014-06-12 07:02:00 | 3985.18000 | 3990.23000 | 3985.18000 | 3990.05000 | 49.6931 | 198178.4200 | 3988.05004 2014-06-12 07:03:00 | 3990.08000 | 3992.03000 | 3989.03000 | 3989.12000 | 46.0640 | 183816.0700 | 3990.45005 2014-06-12 07:04:00 | 3989.14000 | 3992.34000 | 3989.12000 | 3990.80000 | 33.9140 | 135328.3400 | 3990.34003 2014-06-12 07:05:00 | 3991.10000 | 3991.81000 | 3990.12000 | 3990.12000 | 15.5230 | 61957.0200 | 3991.30001 2014-06-12 07:06:00 | 3990.12000 | 3990.13000 | 3989.00000 | 3989.84000 | 22.8990 | 91362.8900 | 3989.81999 2014-06-12 07:07:00 | 3987.71000 | 3989.56000 | 3987.71000 | 3988.40000 | 9.0740 | 36195.5600 | 3988.93001 2014-06-12 07:08:00 | 3988.50000 | 3988.50000 | 3988.40000 | 3988.42000 | 6.5150 | 25984.5100 | 3988.40999 2014-06-12 07:09:00 | 3988.42000 | 3989.04000 | 3988.42000 | 3989.02000 | 7.4340 | 29653.8800 | 3988.95001 2014-06-12 07:10:00 | 3989.02000 | 3990.00000 | 3987.58000 | 3988.22000 | 19.1560 | 76420.7400 | 3989.38998 2014-06-12 07:11:00 | 3989.62000 | 3990.07000 | 3985.30000 | 3985.30000 | 67.2820 | 268365.6500 | 3988.67003 2014-06-12 07:12:00 | 3987.06000 | 3987.06000 | 3983.01000 | 3983.03000 | 54.2500 | 216190.9500 | 3985.09000 2014-06-12 07:13:00 | 3983.02000 | 3987.48000 | 3983.00000 | 3985.34000 | 49.2870 | 196390.4000 | 3984.62996 2014-06-12 07:14:00 | 3986.97000 | 3988.52000 | 3986.95000 | 3988.10000 | 11.7140 | 46717.3700 | 3988.17001 2014-06-12 07:15:00 | 3988.10000 | 3989.02000 | 3986.68000 | 3986.96000 | 32.3250 | 128904.9600 | 3987.77996 2014-06-12 07:16:00 | 3986.99000 | 3987.53000 | 3986.99000 | 3987.53000 | 7.8290 | 31218.1000 | 3987.49000 2014-06-12 07:17:00 | 3987.53000 | 3987.98000 | 3987.00000 | 3987.00000 | 5.1400 | 20497.0500 | 3987.75000 2014-06-12 07:18:00 | 3986.00000 | 3986.90000 | 3985.53000 | 3986.62000 | 36.7850 | 146627.2700 | 3986.06005 2014-06-12 07:19:00 | 3985.60000 | 3987.00000 | 3985.60000 | 3986.18000 | 4.3490 | 17337.4300 | 3986.53000 2014-06-12 07:20:00 | 3986.24000 | 3987.00000 | 3985.50000 | 3986.12000 | 7.5950 | 30276.9600 | 3986.42999 2014-06-12 07:21:00 | 3986.12000 | 3986.12000 | 3986.10000 | 3986.10000 | 2.1570 | 8598.0500 | 3986.11000 2014-06-12 07:22:00 | 3986.26000 | 3986.74000 | 3986.00000 | 3986.74000 | 13.9370 | 55558.3900 | 3986.38999 2014-06-12 07:23:00 | 3986.16000 | 3987.00000 | 3986.16000 | 3986.20000 | 16.1490 | 64375.9200 | 3986.37000 2014-06-12 07:24:00 | 3986.20000 | 3987.50000 | 3986.20000 | 3987.10000 | 13.0300 | 51946.6600 | 3986.70000 2014-06-12 07:25:00 | 3987.53000 | 3991.20000 | 3987.53000 | 3991.20000 | 25.7200 | 102603.8600 | 3989.26000 2014-06-12 07:26:00 | 3991.20000 | 3992.02000 | 3988.63000 | 3990.90000 | 46.8710 | 187043.7100 | 3990.61001 2014-06-12 07:27:00 | 3990.87000 | 3991.45000 | 3989.11000 | 3990.81000 | 30.0470 | 119903.9200 | 3990.54998 2014-06-12 07:28:00 | 3990.81000 | 3991.59000 | 3990.06000 | 3990.37000 | 61.0310 | 243563.6300 | 3990.82001 2014-06-12 07:29:00 | 3990.37000 | 3995.00000 | 3990.37000 | 3992.38000 | 60.6840 | 242266.4100 | 3992.26006 2014-06-12 07:30:00 | 3992.45000 | 3996.50000 | 3992.45000 | 3995.02000 | 62.1179 | 248172.9900 | 3995.18997 2014-06-12 07:31:00 | 3994.99000 | 3995.31000 | 3992.05000 | 3992.19000 | 24.2120 | 96718.8900 | 3994.67001 2014-06-12 07:32:00 | 3992.26000 | 3993.58000 | 3990.07000 | 3990.20000 | 11.7170 | 46769.3800 | 3991.57999 2014-06-12 07:33:00 | 3990.24000 | 3990.69000 | 3989.96000 | 3989.96000 | 11.7290 | 46801.3400 | 3990.22000 2014-06-12 07:34:00 | 3989.96000 | 3990.00000 | 3989.10000 | 3989.87000 | 9.0580 | 36137.8200 | 3989.60000 2014-06-12 07:35:00 | 3989.87000 | 3989.87000 | 3989.10000 | 3989.87000 | 0.1900 | 758.0100 | 3989.51000 2014-06-12 07:36:00 | 3989.78000 | 3989.78000 | 3987.66000 | 3989.19000 | 10.6360 | 42422.0600 | 3988.53999 2014-06-12 07:37:00 | 3988.28000 | 3989.00000 | 3987.00000 | 3988.13000 | 88.1531 | 351538.6700 | 3987.82007 2014-06-12 07:38:00 | 3988.13000 | 3989.97000 | 3987.96000 | 3988.31000 | 8.1090 | 32344.3800 | 3988.70000 2014-06-12 07:39:00 | 3989.55000 | 3990.00000 | 3988.54000 | 3990.00000 | 17.4850 | 69755.0400 | 3989.41998 2014-06-12 07:40:00 | 3990.00000 | 3990.95000 | 3988.06000 | 3990.07000 | 39.4930 | 157562.1200 | 3989.62003 2014-06-12 07:41:00 | 3989.45000 | 3990.03000 | 3987.64000 | 3989.27000 | 46.4310 | 185192.7700 | 3988.56001 2014-06-12 07:42:00 | 3989.27000 | 3989.34000 | 3989.27000 | 3989.27000 | 7.5130 | 29971.4600 | 3989.28001 2014-06-12 07:43:00 | 3990.00000 | 3990.00000 | 3989.34000 | 3990.00000 | 1.2890 | 5142.5400 | 3989.56000 2014-06-12 07:44:00 | 3989.84000 | 3990.09000 | 3989.84000 | 3989.98000 | 4.0380 | 16111.5000 | 3989.97000 2014-06-12 07:45:00 | 3990.02000 | 3991.00000 | 3990.02000 | 3991.00000 | 11.4280 | 45607.4100 | 3990.84999 2014-06-12 07:46:00 | 3991.00000 | 3991.00000 | 3990.09000 | 3991.00000 | 10.2840 | 41041.9600 | 3990.86001 2014-06-12 07:47:00 | 3991.00000 | 3994.97000 | 3990.84000 | 3994.07000 | 34.5540 | 137970.3300 | 3992.89003 2014-06-12 07:48:00 | 3993.92000 | 3995.38000 | 3992.00000 | 3992.93000 | 48.0210 | 191820.9500 | 3994.52001 2014-06-12 07:49:00 | 3992.93000 | 3997.90000 | 3992.17000 | 3996.85000 | 84.2390 | 336484.4100 | 3994.39998 2014-06-12 07:50:00 | 3996.67000 | 3999.21000 | 3995.07000 | 3999.21000 | 43.4130 | 173551.8000 | 3997.69003 2014-06-12 07:51:00 | 3997.99000 | 4002.09000 | 3997.52000 | 4001.82000 | 129.2018 | 516763.4300 | 3999.66006 2014-06-12 07:52:00 | 4001.86000 | 4002.03000 | 3997.55000 | 4000.00000 | 96.1261 | 384576.3800 | 4000.74991 2014-06-12 07:53:00 | 3999.96000 | 4000.40000 | 3998.13000 | 4000.02000 | 55.2159 | 220859.8900 | 3999.92994 2014-06-12 07:54:00 | 4000.04000 | 4010.00000 | 4000.00000 | 4005.59000 | 137.4631 | 550461.2100 | 4004.43010 2014-06-12 07:55:00 | 4005.00000 | 4014.30000 | 4002.00000 | 4007.79000 | 180.0858 | 722014.4600 | 4009.27981 2014-06-12 07:56:00 | 4008.75000 | 4014.88000 | 4004.99000 | 4006.96000 | 66.7150 | 267444.3800 | 4008.75992 2014-06-12 07:57:00 | 4006.96000 | 4007.00000 | 4003.89000 | 4005.02000 | 64.7221 | 259217.7100 | 4005.09003 2014-06-12 07:58:00 | 4006.41000 | 4006.44000 | 4003.00000 | 4003.00000 | 33.5600 | 134401.1400 | 4004.80000 2014-06-12 07:59:00 | 4003.04000 | 4003.52000 | 4001.58000 | 4002.04000 | 67.3210 | 269453.6800 | 4002.52002 2014-06-12 08:00:00 | 4002.04000 | 4003.66000 | 3996.00000 | 3997.80000 | 166.9460 | 667954.2100 | 4001.01983 2014-06-12 08:01:00 | 3997.73000 | 4000.04000 | 3996.10000 | 4000.04000 | 35.8310 | 143253.8400 | 3998.04001 2014-06-12 08:02:00 | 4000.34000 | 4002.39000 | 3998.30000 | 4000.97000 | 68.0760 | 272392.6100 | 4001.29993 2014-06-12 08:03:00 | 4000.93000 | 4003.48000 | 3998.69000 | 4000.15000 | 47.9210 | 191688.6800 | 4000.10001 2014-06-12 08:04:00 | 4000.19000 | 4000.19000 | 3997.69000 | 3998.55000 | 112.8751 | 451399.8600 | 3999.10986 2014-06-12 08:05:00 | 3998.42000 | 4001.30000 | 3997.90000 | 4001.30000 | 31.6760 | 126668.9900 | 3998.88997 2014-06-12 08:06:00 | 4001.12000 | 4002.98000 | 3999.60000 | 4000.42000 | 62.3180 | 249280.0900 | 4000.12997 2014-06-12 08:07:00 | 4000.53000 | 4001.04000 | 4000.00000 | 4001.00000 | 25.9920 | 103976.7300 | 4000.34001 2014-06-12 08:08:00 | 4001.00000 | 4001.50000 | 3998.00000 | 3998.00000 | 93.6830 | 374665.3900 | 3999.29007 2014-06-12 08:09:00 | 3998.04000 | 3999.74000 | 3997.00000 | 3997.00000 | 31.7640 | 126985.3700 | 3997.78003 2014-06-12 08:10:00 | 3996.54000 | 3999.32000 | 3996.54000 | 3998.64000 | 64.6910 | 258643.1900 | 3998.13002 2014-06-12 08:11:00 | 3998.39000 | 3999.97000 | 3998.39000 | 3999.97000 | 47.1830 | 188699.1000 | 3999.30004 2014-06-12 08:12:00 | 3999.97000 | 4002.00000 | 3998.92000 | 3999.75000 | 74.3151 | 297253.6500 | 3999.90991 2014-06-12 08:13:00 | 3999.00000 | 3999.08000 | 3997.11000 | 3997.15000 | 23.5890 | 94313.3300 | 3998.18999 2014-06-12 08:14:00 | 3997.73000 | 3998.14000 | 3997.73000 | 3997.90000 | 2.8200 | 11273.8700 | 3997.83000 2014-06-12 08:15:00 | 3998.37000 | 3998.93000 | 3997.44000 | 3998.80000 | 14.6090 | 58412.5000 | 3998.39000 2014-06-12 08:16:00 | 3999.00000 | 3999.00000 | 3997.90000 | 3998.00000 | 9.5870 | 38330.4900 | 3998.16999 2014-06-12 08:17:00 | 3998.00000 | 3999.99000 | 3997.98000 | 3999.93000 | 20.7840 | 83116.2100 | 3999.05002 2014-06-12 08:18:00 | 3999.99000 | 4004.00000 | 3999.00000 | 4003.32000 | 100.3159 | 401505.4500 | 4002.40990 2014-06-12 08:19:00 | 4002.79000 | 4003.35000 | 3999.99000 | 3999.99000 | 53.7240 | 214942.8200 | 4000.87005 2014-06-12 08:20:00 | 3999.99000 | 4001.08000 | 3998.35000 | 4000.23000 | 29.1470 | 116581.7900 | 3999.78998 2014-06-12 08:21:00 | 4000.22000 | 4000.92000 | 3999.00000 | 3999.00000 | 28.7740 | 115082.2500 | 3999.52003 2014-06-12 08:22:00 | 3998.33000 | 3998.33000 | 3997.34000 | 3997.41000 | 5.6120 | 22435.7600 | 3997.82000 2014-06-12 08:23:00 | 3997.34000 | 4003.47000 | 3997.34000 | 4001.39000 | 74.5601 | 298159.7100 | 3998.92000 2014-06-12 08:24:00 | 4001.43000 | 4003.02000 | 3999.48000 | 3999.52000 | 41.6270 | 166528.7100 | 4000.49997 2014-06-12 08:25:00 | 3998.30000 | 4000.82000 | 3998.30000 | 4000.82000 | 12.3010 | 49202.4500 | 3999.87000 2014-06-12 08:26:00 | 4001.21000 | 4001.30000 | 3997.47000 | 4000.00000 | 125.8511 | 503457.2500 | 4000.42003 2014-06-12 08:27:00 | 4000.00000 | 4000.92000 | 3997.60000 | 3998.79000 | 88.6681 | 354534.1000 | 3998.43996 2014-06-12 08:28:00 | 3998.79000 | 4000.11000 | 3997.78000 | 4000.00000 | 27.0250 | 108084.8400 | 3999.43997 2014-06-12 08:29:00 | 3999.89000 | 4001.42000 | 3999.86000 | 4001.42000 | 20.8660 | 83469.8700 | 4000.27998 2014-06-12 08:30:00 | 4000.57000 | 4000.57000 | 4000.00000 | 4000.04000 | 19.7080 | 78839.6300 | 4000.38999 2014-06-12 08:31:00 | 4000.04000 | 4000.17000 | 3999.98000 | 4000.00000 | 14.3950 | 57580.5200 | 4000.03998 2014-06-12 08:32:00 | 4000.00000 | 4000.13000 | 3998.00000 | 3999.01000 | 33.9000 | 135565.9800 | 3999.00000 2014-06-12 08:33:00 | 3999.01000 | 4000.13000 | 3998.00000 | 3998.00000 | 16.2330 | 64918.7900 | 3999.19001 2014-06-12 08:34:00 | 3998.43000 | 3999.87000 | 3998.29000 | 3998.36000 | 54.1340 | 216503.3800 | 3999.40005 2014-06-12 08:35:00 | 3998.75000 | 4001.00000 | 3998.75000 | 4000.21000 | 23.4310 | 93709.2100 | 3999.37001 2014-06-12 08:36:00 | 4000.21000 | 4001.51000 | 4000.21000 | 4001.08000 | 4.6990 | 18800.6200 | 4000.98000 2014-06-12 08:37:00 | 4001.42000 | 4004.14000 | 4001.14000 | 4003.69000 | 22.6770 | 90760.2000 | 4002.29998 2014-06-12 08:38:00 | 4004.13000 | 4004.13000 | 4003.00000 | 4004.12000 | 28.0050 | 112117.6500 | 4003.48996 2014-06-12 08:39:00 | 4003.19000 | 4003.19000 | 4000.96000 | 4001.00000 | 12.7160 | 50879.4900 | 4001.21999 2014-06-12 08:40:00 | 4001.00000 | 4003.00000 | 4000.34000 | 4001.51000 | 40.2560 | 161110.8100 | 4002.15996 2014-06-12 08:41:00 | 4001.55000 | 4003.00000 | 4001.00000 | 4003.00000 | 22.6010 | 90435.5100 | 4001.39001 2014-06-12 08:42:00 | 4002.97000 | 4003.00000 | 4001.67000 | 4002.83000 | 19.9680 | 79921.8700 | 4002.49999 2014-06-12 08:43:00 | 4002.91000 | 4004.03000 | 4001.00000 | 4002.89000 | 30.7460 | 123073.4500 | 4002.90997 2014-06-12 08:44:00 | 4002.24000 | 4002.51000 | 4000.01000 | 4001.10000 | 67.4911 | 270050.7000 | 4001.28002 2014-06-12 08:45:00 | 4001.10000 | 4001.73000 | 4000.97000 | 4001.50000 | 9.7400 | 38970.7300 | 4001.10000 2014-06-12 08:46:00 | 4001.08000 | 4002.00000 | 4000.51000 | 4000.54000 | 22.1340 | 88562.3800 | 4001.19002 2014-06-12 08:47:00 | 4000.50000 | 4001.21000 | 3999.96000 | 4000.95000 | 16.3140 | 65266.4200 | 4000.64002 2014-06-12 08:48:00 | 4000.95000 | 4002.00000 | 4000.56000 | 4001.96000 | 1.5590 | 6238.3300 | 4001.50000 2014-06-12 08:49:00 | 4000.00000 | 4001.77000 | 4000.00000 | 4000.58000 | 43.6090 | 174463.1600 | 4000.61999 2014-06-12 08:50:00 | 4000.44000 | 4001.04000 | 4000.00000 | 4000.98000 | 10.0340 | 40144.3700 | 4000.83001 2014-06-12 08:51:00 | 4000.94000 | 4001.05000 | 4000.94000 | 4001.05000 | 18.2930 | 73189.7900 | 4000.97001 2014-06-12 08:52:00 | 4001.02000 | 4001.02000 | 4000.74000 | 4000.94000 | 7.6080 | 30438.8600 | 4000.90000 2014-06-12 08:53:00 | 4000.09000 | 4000.09000 | 4000.09000 | 4000.09000 | 0.0130 | 52.0000 | 4000.09000 2014-06-12 08:54:00 | 4000.94000 | 4000.94000 | 4000.94000 | 4000.94000 | 0.0160 | 64.0200 | 4000.94000 2014-06-12 08:55:00 | 4000.90000 | 4001.01000 | 4000.20000 | 4001.01000 | 9.0520 | 36214.6600 | 4000.74000 2014-06-12 08:56:00 | 4001.04000 | 4005.00000 | 4000.96000 | 4005.00000 | 52.7520 | 211187.5100 | 4003.40003 2014-06-12 08:57:00 | 4004.17000 | 4007.06000 | 4004.17000 | 4007.06000 | 111.7679 | 447667.3700 | 4005.32994 2014-06-12 08:58:00 | 4007.80000 | 4009.88000 | 4005.90000 | 4007.96000 | 120.2549 | 481933.6500 | 4007.59985 2014-06-12 08:59:00 | 4007.89000 | 4009.88000 | 4006.26000 | 4007.86000 | 89.7231 | 359641.4300 | 4008.35007 2014-06-12 09:00:00 | 4007.96000 | 4009.90000 | 4007.96000 | 4009.53000 | 46.5200 | 186476.4700 | 4008.52000 2014-06-12 09:01:00 | 4008.18000 | 4009.04000 | 4006.03000 | 4006.03000 | 69.8239 | 279866.1300 | 4008.17007 2014-06-12 09:02:00 | 4006.51000 | 4007.00000 | 4005.00000 | 4006.77000 | 24.6770 | 98850.9100 | 4005.78998 2014-06-12 09:03:00 | 4006.77000 | 4007.81000 | 4006.00000 | 4007.81000 | 30.4470 | 121991.9600 | 4006.69998 2014-06-12 09:04:00 | 4007.74000 | 4008.00000 | 4006.61000 | 4007.14000 | 35.5540 | 142479.7500 | 4007.42004 2014-06-12 09:05:00 | 4007.96000 | 4008.31000 | 4006.14000 | 4006.14000 | 48.8260 | 195661.4500 | 4007.31995 2014-06-12 09:06:00 | 4006.14000 | 4006.14000 | 4003.56000 | 4004.72000 | 33.3430 | 133542.9100 | 4005.13002 2014-06-12 09:07:00 | 4004.40000 | 4004.40000 | 4001.08000 | 4001.12000 | 26.9540 | 107892.4300 | 4002.84003 2014-06-12 09:08:00 | 4001.18000 | 4002.46000 | 4001.00000 | 4001.50000 | 38.6280 | 154563.4100 | 4001.32998 2014-06-12 09:09:00 | 4001.20000 | 4001.20000 | 3999.08000 | 3999.12000 | 37.4350 | 149752.4200 | 4000.32995 2014-06-12 09:10:00 | 3999.16000 | 3999.85000 | 3997.00000 | 3997.85000 | 27.7640 | 111001.2100 | 3998.03003 2014-06-12 09:11:00 | 3997.89000 | 4000.94000 | 3996.00000 | 3999.68000 | 62.0289 | 247937.0800 | 3997.11998 2014-06-12 09:12:00 | 3998.00000 | 3999.08000 | 3996.00000 | 3996.00000 | 28.7900 | 115079.1700 | 3997.19000 2014-06-12 09:13:00 | 3997.43000 | 3997.43000 | 3995.09000 | 3995.13000 | 34.7040 | 138675.1500 | 3995.94003 2014-06-12 09:14:00 | 3995.96000 | 3997.76000 | 3995.13000 | 3997.67000 | 11.4360 | 45700.7800 | 3996.21999 2014-06-12 09:15:00 | 3997.50000 | 3998.00000 | 3997.04000 | 3998.00000 | 6.1600 | 24625.6900 | 3997.68000 2014-06-12 09:16:00 | 3998.83000 | 4000.18000 | 3998.22000 | 3998.58000 | 47.6389 | 190520.9900 | 3999.26999 2014-06-12 09:17:00 | 3999.82000 | 4001.91000 | 3998.53000 | 3999.97000 | 28.1300 | 112522.5900 | 4000.09000 2014-06-12 09:18:00 | 3999.86000 | 4002.20000 | 3998.25000 | 4001.46000 | 48.0110 | 192054.5700 | 4000.22001 2014-06-12 09:19:00 | 4001.49000 | 4002.90000 | 3998.98000 | 3998.98000 | 98.7419 | 395081.0700 | 4001.15005 2014-06-12 09:20:00 | 3998.98000 | 4000.00000 | 3997.66000 | 4000.00000 | 12.5030 | 50006.1000 | 3999.53001 2014-06-12 09:21:00 | 4000.46000 | 4005.97000 | 4000.46000 | 4002.07000 | 71.7220 | 287056.6600 | 4002.35004 2014-06-12 09:22:00 | 4002.07000 | 4004.50000 | 4000.79000 | 4002.22000 | 18.3100 | 73277.9400 | 4002.07000 2014-06-12 09:23:00 | 4004.20000 | 4004.20000 | 4001.24000 | 4001.24000 | 49.1840 | 196902.1700 | 4003.38005 2014-06-12 09:24:00 | 4001.27000 | 4002.80000 | 4001.04000 | 4001.78000 | 7.3190 | 29287.7600 | 4001.61000 2014-06-12 09:25:00 | 4001.83000 | 4005.00000 | 4000.59000 | 4001.00000 | 32.9160 | 131754.2400 | 4002.73997 2014-06-12 09:26:00 | 4001.00000 | 4001.48000 | 4000.11000 | 4000.60000 | 10.6990 | 42799.7200 | 4000.35000 2014-06-12 09:27:00 | 4001.70000 | 4001.78000 | 4000.39000 | 4001.44000 | 29.8510 | 119440.8300 | 4001.23001 2014-06-12 09:28:00 | 4001.95000 | 4001.95000 | 4001.69000 | 4001.73000 | 9.9050 | 39638.6000 | 4001.88001 2014-06-12 09:29:00 | 4001.00000 | 4001.37000 | 4000.26000 | 4001.25000 | 7.0310 | 28129.2700 | 4000.75000 2014-06-12 09:30:00 | 4001.90000 | 4002.69000 | 4001.90000 | 4002.00000 | 14.7970 | 59220.9800 | 4002.22999 2014-06-12 09:31:00 | 4002.18000 | 4002.80000 | 4001.96000 | 4002.50000 | 20.0220 | 80131.1800 | 4002.16001 2014-06-12 09:32:00 | 4002.22000 | 4002.22000 | 4000.94000 | 4002.10000 | 3.4390 | 13763.0100 | 4002.04000 2014-06-12 09:33:00 | 4001.68000 | 4002.07000 | 4001.07000 | 4002.07000 | 5.6930 | 22781.0000 | 4001.58000 2014-06-12 09:34:00 | 4001.14000 | 4001.52000 | 4000.28000 | 4000.28000 | 41.0770 | 164351.4700 | 4001.05997 2014-06-12 09:35:00 | 4000.32000 | 4001.64000 | 3997.53000 | 3999.18000 | 58.3200 | 233280.5400 | 4000.01000 2014-06-12 09:36:00 | 4000.61000 | 4000.61000 | 3998.26000 | 3998.96000 | 11.0730 | 44280.9300 | 3999.00001 2014-06-12 09:37:00 | 3998.96000 | 3999.22000 | 3998.50000 | 3998.54000 | 3.3110 | 13239.9000 | 3998.76000 2014-06-12 09:38:00 | 3998.54000 | 3998.54000 | 3994.92000 | 3994.93000 | 74.5460 | 297845.5700 | 3995.45993 2014-06-12 09:39:00 | 3994.93000 | 3997.50000 | 3993.07000 | 3997.10000 | 59.2500 | 236740.6400 | 3995.62000 2014-06-12 09:40:00 | 3997.07000 | 3999.80000 | 3997.07000 | 3997.57000 | 8.5340 | 34124.8600 | 3998.69001 2014-06-12 09:41:00 | 3998.68000 | 4000.00000 | 3997.98000 | 4000.00000 | 24.8660 | 99451.2600 | 3999.48998 2014-06-12 09:42:00 | 4000.00000 | 4000.00000 | 3999.39000 | 3999.94000 | 0.9620 | 3847.8000 | 3999.79000 2014-06-12 09:43:00 | 3999.93000 | 4000.00000 | 3997.32000 | 3997.57000 | 40.6990 | 162739.5400 | 3998.60999 2014-06-12 09:44:00 | 3998.00000 | 3998.45000 | 3995.00000 | 3995.85000 | 49.5830 | 198197.2300 | 3997.28004 2014-06-12 09:45:00 | 3995.70000 | 3999.00000 | 3995.01000 | 3998.93000 | 44.9290 | 179589.6900 | 3997.18999 2014-06-12 09:46:00 | 3999.88000 | 3999.88000 | 3997.14000 | 3999.27000 | 6.6700 | 26672.8100 | 3998.92000 2014-06-12 09:47:00 | 3998.92000 | 3998.92000 | 3995.16000 | 3995.16000 | 23.8080 | 95153.0600 | 3996.67999 2014-06-12 09:48:00 | 3997.79000 | 3997.79000 | 3992.00000 | 3994.83000 | 87.9179 | 351255.0200 | 3995.25995 2014-06-12 09:49:00 | 3992.00000 | 3994.75000 | 3988.00000 | 3992.00000 | 130.6561 | 521363.6800 | 3990.34987 2014-06-12 09:50:00 | 3992.00000 | 3994.28000 | 3992.00000 | 3994.28000 | 65.7479 | 262563.0800 | 3993.47997 2014-06-12 09:51:00 | 3994.98000 | 3996.96000 | 3994.26000 | 3995.31000 | 18.1380 | 72469.7100 | 3995.45999 2014-06-12 09:52:00 | 3995.28000 | 3995.28000 | 3993.97000 | 3994.00000 | 3.8190 | 15255.1300 | 3994.54000 2014-06-12 09:53:00 | 3994.00000 | 3994.73000 | 3991.00000 | 3992.58000 | 72.1421 | 288025.7000 | 3992.48004 2014-06-12 09:54:00 | 3991.74000 | 3993.91000 | 3991.00000 | 3993.51000 | 16.4630 | 65710.1200 | 3991.38001 2014-06-12 09:55:00 | 3991.17000 | 3992.66000 | 3991.16000 | 3992.66000 | 7.4380 | 29688.3500 | 3991.44000 2014-06-12 09:56:00 | 3993.36000 | 3993.51000 | 3992.17000 | 3993.20000 | 10.6270 | 42433.4600 | 3992.98999 2014-06-12 09:57:00 | 3993.59000 | 3995.00000 | 3992.33000 | 3993.69000 | 62.7530 | 250593.5300 | 3993.33005 2014-06-12 09:58:00 | 3994.97000 | 3996.00000 | 3993.84000 | 3993.97000 | 26.3470 | 105254.4500 | 3994.92998 2014-06-12 09:59:00 | 3994.85000 | 3995.81000 | 3993.93000 | 3993.97000 | 20.6120 | 82338.9500 | 3994.71001 2014-06-12 10:00:00 | 3994.00000 | 3994.42000 | 3993.90000 | 3994.42000 | 2.0900 | 8347.7300 | 3994.13000 2014-06-12 10:01:00 | 3992.35000 | 3993.67000 | 3992.35000 | 3992.80000 | 37.0900 | 148102.1600 | 3993.05000 2014-06-12 10:02:00 | 3993.35000 | 3993.40000 | 3993.00000 | 3993.00000 | 7.2980 | 29142.5900 | 3993.23000 2014-06-12 10:03:00 | 3993.78000 | 3994.84000 | 3991.60000 | 3993.13000 | 59.3110 | 236882.3200 | 3993.90002 2014-06-12 10:04:00 | 3992.01000 | 3993.73000 | 3991.00000 | 3991.01000 | 46.9580 | 187437.7200 | 3991.59998 2014-06-12 10:05:00 | 3991.71000 | 3992.70000 | 3990.01000 | 3992.09000 | 28.9410 | 115496.9700 | 3990.77001 2014-06-12 10:06:00 | 3992.06000 | 3992.06000 | 3990.77000 | 3991.56000 | 2.5550 | 10198.5300 | 3991.60000 2014-06-12 10:07:00 | 3991.56000 | 3991.70000 | 3990.00000 | 3990.01000 | 25.4990 | 101745.8900 | 3990.18999 2014-06-12 10:08:00 | 3991.50000 | 3991.50000 | 3989.05000 | 3990.67000 | 37.1540 | 148242.4600 | 3989.95004 2014-06-12 10:09:00 | 3990.60000 | 3990.60000 | 3989.68000 | 3989.68000 | 1.6010 | 6388.1300 | 3990.09000 2014-06-12 10:10:00 | 3990.10000 | 3990.10000 | 3989.74000 | 3989.96000 | 6.3930 | 25507.7500 | 3989.95000 2014-06-12 10:11:00 | 3989.99000 | 3992.00000 | 3989.98000 | 3992.00000 | 17.5160 | 69908.7600 | 3991.13998 2014-06-12 10:12:00 | 3992.00000 | 3992.00000 | 3990.27000 | 3990.98000 | 72.4130 | 289008.3100 | 3991.11005 2014-06-12 10:13:00 | 3990.98000 | 3995.60000 | 3990.98000 | 3993.11000 | 26.9870 | 107749.9500 | 3992.65998 2014-06-12 10:14:00 | 3993.11000 | 3994.55000 | 3992.48000 | 3992.65000 | 36.6820 | 146486.2600 | 3993.41002 2014-06-12 10:15:00 | 3992.69000 | 3993.83000 | 3992.48000 | 3992.48000 | 21.4440 | 85631.6800 | 3993.27002 2014-06-12 10:16:00 | 3992.48000 | 3993.65000 | 3990.95000 | 3991.31000 | 11.9430 | 47672.2400 | 3991.65001 2014-06-12 10:17:00 | 3991.35000 | 3991.35000 | 3991.00000 | 3991.00000 | 3.5520 | 14176.1600 | 3991.04000 2014-06-12 10:18:00 | 3991.04000 | 3992.83000 | 3990.56000 | 3991.83000 | 9.2630 | 36970.8000 | 3991.23001 2014-06-12 10:19:00 | 3991.80000 | 3991.80000 | 3990.58000 | 3990.72000 | 4.9190 | 19633.2100 | 3991.30000 2014-06-12 10:20:00 | 3990.49000 | 3991.51000 | 3990.04000 | 3990.97000 | 1.7290 | 6899.4700 | 3990.44000 2014-06-12 10:21:00 | 3990.73000 | 3990.73000 | 3989.27000 | 3990.26000 | 11.9630 | 47734.8400 | 3990.21001 2014-06-12 10:22:00 | 3988.99000 | 3990.39000 | 3988.95000 | 3990.39000 | 5.8310 | 23263.3700 | 3989.60000 2014-06-12 10:23:00 | 3990.43000 | 3990.98000 | 3989.92000 | 3990.00000 | 6.4820 | 25867.6600 | 3990.69000 2014-06-12 10:24:00 | 3990.79000 | 3993.96000 | 3990.79000 | 3991.17000 | 13.2890 | 53037.0300 | 3991.05000 2014-06-12 10:25:00 | 3991.92000 | 3991.98000 | 3991.10000 | 3991.98000 | 20.3110 | 81079.0500 | 3991.88001 2014-06-12 10:26:00 | 3991.99000 | 3991.99000 | 3991.29000 | 3991.55000 | 12.2330 | 48828.4700 | 3991.54001 2014-06-12 10:27:00 | 3991.00000 | 3993.89000 | 3991.00000 | 3992.68000 | 16.8390 | 67226.4000 | 3992.30000 2014-06-12 10:28:00 | 3992.72000 | 3994.43000 | 3992.72000 | 3993.25000 | 25.9060 | 103459.4600 | 3993.64997 2014-06-12 10:29:00 | 3993.21000 | 3993.90000 | 3992.71000 | 3993.00000 | 11.2610 | 44969.7500 | 3993.41000 2014-06-12 10:30:00 | 3993.00000 | 4000.83000 | 3993.00000 | 3997.43000 | 42.9620 | 171701.7600 | 3996.60002 2014-06-12 10:31:00 | 3997.33000 | 4004.99000 | 3997.29000 | 4002.21000 | 77.3280 | 309335.9800 | 4000.30996 2014-06-12 10:32:00 | 4002.25000 | 4004.99000 | 4000.04000 | 4003.10000 | 49.7770 | 199269.2400 | 4003.23996 2014-06-12 10:33:00 | 4004.96000 | 4004.99000 | 4000.01000 | 4000.01000 | 54.7880 | 219251.5500 | 4001.81997 2014-06-12 10:34:00 | 4000.01000 | 4001.82000 | 3995.87000 | 4001.00000 | 54.4719 | 217858.8900 | 3999.47003 2014-06-12 10:35:00 | 4001.02000 | 4001.64000 | 4000.29000 | 4000.95000 | 28.6000 | 114438.3600 | 4001.34000 2014-06-12 10:36:00 | 4000.95000 | 4002.00000 | 3998.29000 | 4000.00000 | 40.4150 | 161670.1500 | 4000.24995 2014-06-12 10:37:00 | 3999.89000 | 4000.75000 | 3998.19000 | 4000.30000 | 34.8670 | 139459.3200 | 3999.74997 2014-06-12 10:38:00 | 4000.00000 | 4000.00000 | 3997.04000 | 3998.59000 | 9.7140 | 38840.6900 | 3998.42001 2014-06-12 10:39:00 | 3998.80000 | 3999.76000 | 3998.36000 | 3998.52000 | 10.6930 | 42762.5000 | 3999.11001 2014-06-12 10:40:00 | 3999.31000 | 3999.54000 | 3998.73000 | 3998.77000 | 4.3100 | 17236.1600 | 3999.11000 2014-06-12 10:41:00 | 3999.18000 | 3999.76000 | 3998.56000 | 3999.70000 | 17.1090 | 68423.2000 | 3999.25000 2014-06-12 10:42:00 | 3999.36000 | 3999.40000 | 3998.87000 | 3999.40000 | 5.3610 | 21439.6300 | 3999.19000 2014-06-12 10:43:00 | 3999.84000 | 4002.00000 | 3999.40000 | 4000.77000 | 18.7070 | 74843.8500 | 4000.84999 2014-06-12 10:44:00 | 4000.00000 | 4002.57000 | 3999.90000 | 4000.78000 | 35.7500 | 143028.7000 | 4000.80000 2014-06-12 10:45:00 | 4000.64000 | 4002.58000 | 4000.57000 | 4001.42000 | 27.8120 | 111290.0500 | 4001.51001 2014-06-12 10:46:00 | 4002.28000 | 4003.17000 | 4001.10000 | 4003.10000 | 38.5500 | 154288.8500 | 4002.30000 2014-06-12 10:47:00 | 4002.30000 | 4004.14000 | 4001.70000 | 4003.46000 | 40.3490 | 161519.7300 | 4003.06999 2014-06-12 10:48:00 | 4003.12000 | 4003.12000 | 4001.26000 | 4001.26000 | 14.9140 | 59694.0000 | 4002.55001 2014-06-12 10:49:00 | 4000.80000 | 4001.59000 | 4000.01000 | 4000.74000 | 17.6030 | 70423.2600 | 4000.64001 2014-06-12 10:50:00 | 4001.04000 | 4001.57000 | 4001.00000 | 4001.04000 | 5.9460 | 23791.0400 | 4001.17999 2014-06-12 10:51:00 | 4001.04000 | 4001.43000 | 4001.00000 | 4001.11000 | 9.6730 | 38703.0000 | 4001.14001 2014-06-12 10:52:00 | 4001.23000 | 4002.36000 | 4001.01000 | 4002.04000 | 13.2710 | 53107.0400 | 4001.74000 2014-06-12 10:53:00 | 4002.08000 | 4003.34000 | 4002.08000 | 4003.34000 | 19.9670 | 79931.0100 | 4003.15998 2014-06-12 10:54:00 | 4003.53000 | 4004.99000 | 4002.05000 | 4002.80000 | 36.4900 | 146082.3500 | 4003.35000 2014-06-12 10:55:00 | 4002.04000 | 4002.83000 | 4002.00000 | 4002.47000 | 12.7870 | 51179.5400 | 4002.46999 2014-06-12 10:56:00 | 4003.92000 | 4003.95000 | 4002.14000 | 4003.15000 | 16.1010 | 64449.2900 | 4002.81000 2014-06-12 10:57:00 | 4003.00000 | 4003.19000 | 4001.60000 | 4001.60000 | 11.4890 | 45979.4500 | 4002.04000 2014-06-12 10:58:00 | 4002.62000 | 4003.05000 | 4001.64000 | 4003.05000 | 8.9670 | 35889.3600 | 4002.37999 2014-06-12 10:59:00 | 4001.85000 | 4002.96000 | 4001.00000 | 4001.11000 | 15.9730 | 63914.8800 | 4001.43001 2014-06-12 11:00:00 | 4002.00000 | 4002.00000 | 4001.10000 | 4001.10000 | 6.4510 | 25813.8700 | 4001.53000 2014-06-12 11:01:00 | 4001.04000 | 4001.04000 | 4000.00000 | 4000.04000 | 25.1020 | 100422.6900 | 4000.59001 2014-06-12 11:02:00 | 4000.04000 | 4000.04000 | 3999.36000 | 3999.36000 | 24.9130 | 99647.2100 | 3999.81002 2014-06-12 11:03:00 | 3999.36000 | 3999.40000 | 3998.93000 | 3998.93000 | 2.6490 | 10593.2700 | 3998.97000 2014-06-12 11:04:00 | 3998.76000 | 3998.76000 | 3997.01000 | 3998.09000 | 19.6390 | 78515.2200 | 3997.92000 2014-06-12 11:05:00 | 3997.93000 | 3997.93000 | 3997.15000 | 3997.86000 | 9.4950 | 37957.8100 | 3997.66001 2014-06-12 11:06:00 | 3997.86000 | 3997.86000 | 3997.86000 | 3997.86000 | 0.1000 | 399.7900 | 3997.86000 2014-06-12 11:07:00 | 3997.76000 | 3997.83000 | 3997.76000 | 3997.83000 | 8.9150 | 35640.2600 | 3997.79001 2014-06-12 11:08:00 | 3998.00000 | 3999.60000 | 3998.00000 | 3998.97000 | 21.8710 | 87455.4000 | 3998.69001 2014-06-12 11:09:00 | 3998.67000 | 3999.77000 | 3998.67000 | 3999.77000 | 8.2780 | 33105.9900 | 3999.27000 2014-06-12 11:10:00 | 3999.57000 | 3999.60000 | 3999.06000 | 3999.14000 | 2.9470 | 11785.7900 | 3999.25000 2014-06-12 11:11:00 | 3998.98000 | 3999.50000 | 3998.67000 | 3998.67000 | 7.4150 | 29653.2500 | 3999.08999 2014-06-12 11:12:00 | . | . | . | . | . | . | . 2014-06-12 11:13:00 | 3998.60000 | 3998.96000 | 3998.00000 | 3998.12000 | 3.9030 | 15606.5100 | 3998.59000 2014-06-12 11:14:00 | 3999.00000 | 3999.00000 | 3999.00000 | 3999.00000 | 0.3070 | 1227.6900 | 3999.00000 2014-06-12 11:15:00 | 3999.66000 | 4001.85000 | 3999.66000 | 4000.17000 | 24.5350 | 98141.6300 | 4000.06997 2014-06-12 11:16:00 | 4001.62000 | 4001.97000 | 3999.76000 | 3999.76000 | 34.9330 | 139744.9400 | 4000.37003 2014-06-12 11:17:00 | 3999.72000 | 4001.65000 | 3998.12000 | 3998.53000 | 48.2030 | 192806.0500 | 3999.88004 2014-06-12 11:18:00 | 3998.36000 | 4000.00000 | 3998.36000 | 4000.00000 | 17.5110 | 70038.0900 | 3999.66000 2014-06-12 11:19:00 | 4000.00000 | 4000.00000 | 3999.23000 | 4000.00000 | 3.3310 | 13323.6800 | 3999.90000 2014-06-12 11:20:00 | 4000.00000 | 4000.00000 | 4000.00000 | 4000.00000 | 3.0400 | 12160.0000 | 4000.00000 2014-06-12 11:21:00 | 4000.00000 | 4000.07000 | 4000.00000 | 4000.07000 | 26.1740 | 104696.2500 | 4000.01003 2014-06-12 11:22:00 | 4000.07000 | 4001.00000 | 4000.07000 | 4000.70000 | 2.3500 | 9400.6300 | 4000.27000 2014-06-12 11:23:00 | 4000.64000 | 4000.99000 | 3999.92000 | 3999.92000 | 16.6880 | 66752.6000 | 4000.03999 2014-06-12 11:24:00 | 3999.92000 | 4000.00000 | 3999.24000 | 4000.00000 | 9.1310 | 36522.4500 | 3999.83000 2014-06-12 11:25:00 | 3999.97000 | 4000.03000 | 3998.81000 | 3999.99000 | 41.0980 | 164374.5500 | 3999.57998 2014-06-12 11:26:00 | 3999.99000 | 4001.46000 | 3999.99000 | 4000.58000 | 17.4950 | 69991.4700 | 4000.65998 2014-06-12 11:27:00 | 4001.45000 | 4001.45000 | 4000.70000 | 4001.00000 | 0.5380 | 2152.4900 | 4000.91000 2014-06-12 11:28:00 | 4001.00000 | 4001.08000 | 4000.54000 | 4001.08000 | 4.8080 | 19236.2000 | 4000.87000 2014-06-12 11:29:00 | 4001.08000 | 4001.12000 | 4001.04000 | 4001.04000 | 1.8770 | 7510.0500 | 4001.09000 2014-06-12 11:30:00 | 4001.04000 | 4001.09000 | 4000.92000 | 4001.09000 | 5.7730 | 23097.7500 | 4001.00000 2014-06-12 11:31:00 | 4001.09000 | 4001.56000 | 4001.05000 | 4001.20000 | 5.0710 | 20289.8500 | 4001.15000 2014-06-12 11:32:00 | 4001.20000 | 4001.26000 | 4001.10000 | 4001.14000 | 3.2600 | 13043.8000 | 4001.17000 2014-06-12 11:33:00 | 4001.10000 | 4001.60000 | 4001.05000 | 4001.60000 | 4.1330 | 16537.1900 | 4001.25000 2014-06-12 11:34:00 | 4001.60000 | 4001.99000 | 3999.96000 | 4000.30000 | 25.8540 | 103426.6600 | 4000.41003 2014-06-12 11:35:00 | 4000.32000 | 4000.32000 | 4000.00000 | 4000.00000 | 7.4320 | 29729.2100 | 4000.16000 2014-06-12 11:36:00 | 4000.00000 | 4000.00000 | 3999.01000 | 3999.96000 | 45.9189 | 183673.9600 | 3999.95999 2014-06-12 11:37:00 | 3999.96000 | 4000.00000 | 3999.01000 | 3999.50000 | 1.0160 | 4063.7400 | 3999.74000 2014-06-12 11:38:00 | 3999.50000 | 3999.50000 | 3999.50000 | 3999.50000 | 0.1040 | 415.9500 | 3999.50000 2014-06-12 11:39:00 | 3999.42000 | 4001.25000 | 3999.11000 | 3999.98000 | 6.3680 | 25469.9700 | 3999.68000 2014-06-12 11:40:00 | 3999.47000 | 3999.47000 | 3999.27000 | 3999.30000 | 1.0850 | 4339.2600 | 3999.32000 2014-06-12 11:41:00 | 3999.22000 | 3999.50000 | 3997.98000 | 3999.50000 | 2.2850 | 9136.6700 | 3998.54000 2014-06-12 11:42:00 | 3998.76000 | 3998.80000 | 3997.81000 | 3997.81000 | 0.9230 | 3690.5500 | 3998.43000 2014-06-12 11:43:00 | 3998.02000 | 3998.68000 | 3996.93000 | 3996.97000 | 14.2620 | 57015.3800 | 3997.71001 2014-06-12 11:44:00 | 3997.17000 | 3997.78000 | 3996.97000 | 3997.76000 | 6.8500 | 27381.2300 | 3997.26000 2014-06-12 11:45:00 | 3997.68000 | 3997.68000 | 3997.68000 | 3997.68000 | 0.4350 | 1738.9900 | 3997.68000 2014-06-12 11:46:00 | 3997.00000 | 3997.50000 | 3995.31000 | 3996.85000 | 16.6700 | 66628.7700 | 3996.93000 2014-06-12 11:47:00 | 3996.89000 | 3997.50000 | 3996.85000 | 3996.85000 | 4.4490 | 17782.4800 | 3996.96000 2014-06-12 11:48:00 | 3996.85000 | 3997.40000 | 3996.58000 | 3997.40000 | 3.5550 | 14209.1000 | 3996.93000 2014-06-12 11:49:00 | 3997.40000 | 3999.24000 | 3997.40000 | 3997.78000 | 6.1690 | 24660.7100 | 3997.52000 2014-06-12 11:50:00 | . | . | . | . | . | . | . 2014-06-12 11:51:00 | 3997.99000 | 4001.96000 | 3997.99000 | 4000.55000 | 60.0100 | 240015.8300 | 3999.60000 2014-06-12 11:52:00 | 4001.93000 | 4004.26000 | 4001.08000 | 4003.04000 | 34.8570 | 139527.2600 | 4002.84997 2014-06-12 11:53:00 | 4003.04000 | 4003.10000 | 4000.68000 | 4001.01000 | 29.9780 | 119982.0900 | 4002.33998 2014-06-12 11:54:00 | 4001.06000 | 4003.35000 | 3998.96000 | 4000.39000 | 29.4370 | 117756.4200 | 4000.28998 2014-06-12 11:55:00 | 4000.46000 | 4002.50000 | 4000.00000 | 4000.04000 | 33.2290 | 132939.9000 | 4000.71999 2014-06-12 11:56:00 | 4000.04000 | 4002.00000 | 3995.11000 | 3999.26000 | 53.0290 | 212070.9400 | 3999.14999 2014-06-12 11:57:00 | 3999.69000 | 4000.86000 | 3998.63000 | 3999.97000 | 17.4340 | 69724.3600 | 3999.33002 2014-06-12 11:58:00 | 3999.15000 | 4002.00000 | 3999.15000 | 4001.40000 | 27.2140 | 108863.9000 | 4000.29003 2014-06-12 11:59:00 | 4000.01000 | 4001.00000 | 4000.01000 | 4000.97000 | 1.4960 | 5984.6600 | 4000.44000 2014-06-12 12:00:00 | 4000.86000 | 4002.69000 | 3996.81000 | 3998.90000 | 39.5780 | 158291.2900 | 3999.47998 2014-06-12 12:01:00 | 3998.97000 | 3999.00000 | 3998.97000 | 3999.00000 | 0.1700 | 679.8300 | 3998.99000 2014-06-12 12:02:00 | 3999.96000 | 4000.00000 | 3999.08000 | 4000.00000 | 2.9900 | 11959.8100 | 3999.94000 2014-06-12 12:03:00 | 3999.20000 | 3999.36000 | 3998.10000 | 3998.21000 | 25.2690 | 101040.7200 | 3998.59999 2014-06-12 12:04:00 | 3998.30000 | 3998.30000 | 3992.16000 | 3995.01000 | 40.0140 | 159872.2800 | 3995.41004 2014-06-12 12:05:00 | 3994.51000 | 3994.89000 | 3992.23000 | 3992.99000 | 24.7290 | 98743.9800 | 3993.03999 2014-06-12 12:06:00 | 3993.74000 | 3995.97000 | 3992.80000 | 3994.83000 | 37.6210 | 150275.6000 | 3994.46001 2014-06-12 12:07:00 | 3993.00000 | 3995.64000 | 3992.80000 | 3995.64000 | 75.8821 | 303070.7200 | 3993.97004 2014-06-12 12:08:00 | 3995.67000 | 3998.39000 | 3994.95000 | 3997.52000 | 24.7040 | 98747.2100 | 3997.22002 2014-06-12 12:09:00 | 3997.52000 | 3997.52000 | 3995.34000 | 3996.50000 | 51.8020 | 207016.7000 | 3996.31003 2014-06-12 12:10:00 | 3995.58000 | 3996.52000 | 3994.89000 | 3995.51000 | 22.2550 | 88929.1100 | 3995.91997 2014-06-12 12:11:00 | 3996.02000 | 3997.00000 | 3994.56000 | 3996.96000 | 10.8480 | 43353.8200 | 3996.47999 2014-06-12 12:12:00 | 3997.00000 | 3997.00000 | 3993.70000 | 3993.70000 | 6.5960 | 26352.1200 | 3995.16999 2014-06-12 12:13:00 | 3993.88000 | 3995.06000 | 3992.20000 | 3992.20000 | 40.9170 | 163393.5500 | 3993.28997 2014-06-12 12:14:00 | 3992.20000 | 3994.16000 | 3990.00000 | 3991.79000 | 98.1299 | 391662.1200 | 3991.26000 2014-06-12 12:15:00 | 3991.89000 | 3994.70000 | 3991.74000 | 3994.41000 | 33.3560 | 133204.6300 | 3993.41997 2014-06-12 12:16:00 | 3994.07000 | 3994.79000 | 3992.52000 | 3993.31000 | 40.3860 | 161295.9100 | 3993.85996 2014-06-12 12:17:00 | 3993.17000 | 3995.00000 | 3993.17000 | 3994.87000 | 10.8350 | 43277.3500 | 3994.21999 2014-06-12 12:18:00 | 3994.87000 | 3996.00000 | 3994.80000 | 3995.76000 | 29.6270 | 118366.8600 | 3995.23998 2014-06-12 12:19:00 | 3994.85000 | 3995.16000 | 3994.82000 | 3995.16000 | 8.8660 | 35419.7600 | 3995.00999 2014-06-12 12:20:00 | 3995.08000 | 3995.50000 | 3995.00000 | 3995.04000 | 8.2280 | 32872.1200 | 3995.15000 2014-06-12 12:21:00 | 3995.04000 | 3995.50000 | 3993.51000 | 3993.51000 | 10.5350 | 42089.4400 | 3995.19999 2014-06-12 12:22:00 | 3993.72000 | 3995.36000 | 3993.72000 | 3994.12000 | 17.4620 | 69759.0700 | 3994.91001 2014-06-12 12:23:00 | 3993.15000 | 3993.15000 | 3992.00000 | 3992.96000 | 9.8470 | 39318.8300 | 3992.97999 2014-06-12 12:24:00 | 3992.92000 | 3992.92000 | 3991.10000 | 3991.27000 | 18.3190 | 73133.1000 | 3992.20000 2014-06-12 12:25:00 | 3991.31000 | 3991.88000 | 3990.50000 | 3991.10000 | 14.7040 | 58685.7000 | 3991.14001 2014-06-12 12:26:00 | 3990.58000 | 3991.31000 | 3990.54000 | 3991.31000 | 7.9750 | 31827.4500 | 3990.89999 2014-06-12 12:27:00 | 3990.58000 | 3991.08000 | 3990.50000 | 3990.95000 | 5.7810 | 23071.4900 | 3990.92000 2014-06-12 12:28:00 | 3991.31000 | 3991.35000 | 3991.00000 | 3991.02000 | 26.5710 | 106050.4400 | 3991.21001 2014-06-12 12:29:00 | 3990.90000 | 3992.01000 | 3990.00000 | 3991.99000 | 35.9210 | 143349.9300 | 3990.70001 2014-06-12 12:30:00 | 3991.99000 | 3993.00000 | 3991.23000 | 3992.58000 | 32.0660 | 128018.3000 | 3992.33997 2014-06-12 12:31:00 | 3992.77000 | 3993.43000 | 3991.81000 | 3993.43000 | 19.0590 | 76097.2400 | 3992.72000 2014-06-12 12:32:00 | 3993.15000 | 3993.15000 | 3992.99000 | 3992.99000 | 3.7280 | 14885.9600 | 3993.01000 2014-06-12 12:33:00 | 3992.99000 | 3993.04000 | 3991.22000 | 3991.22000 | 30.7210 | 122660.8000 | 3992.73001 2014-06-12 12:34:00 | 3992.90000 | 3993.80000 | 3992.90000 | 3993.80000 | 5.5120 | 22013.3400 | 3993.71000 2014-06-12 12:35:00 | 3992.86000 | 3992.86000 | 3990.98000 | 3991.23000 | 1.0920 | 4360.0300 | 3992.70000 2014-06-12 12:36:00 | 3991.40000 | 3993.35000 | 3991.40000 | 3992.92000 | 74.1620 | 296083.0100 | 3992.38004 2014-06-12 12:37:00 | 3991.97000 | 3992.83000 | 3990.00000 | 3992.80000 | 97.4610 | 388976.5800 | 3991.10002 2014-06-12 12:38:00 | 3992.73000 | 3992.73000 | 3991.22000 | 3991.99000 | 2.8330 | 11309.3400 | 3992.00000 2014-06-12 12:39:00 | 3991.80000 | 3992.00000 | 3991.80000 | 3991.96000 | 3.3940 | 13548.5600 | 3991.91000 2014-06-12 12:40:00 | 3991.96000 | 3991.96000 | 3991.26000 | 3991.96000 | 2.0590 | 8218.4700 | 3991.48000 2014-06-12 12:41:00 | 3991.50000 | 3992.00000 | 3990.00000 | 3990.00000 | 80.9379 | 323008.5900 | 3990.81996 2014-06-12 12:42:00 | 3989.45000 | 3990.40000 | 3988.77000 | 3989.04000 | 43.8840 | 175070.6800 | 3989.40004 2014-06-12 12:43:00 | 3989.08000 | 3990.06000 | 3988.52000 | 3989.86000 | 17.0250 | 67919.2100 | 3989.38002 2014-06-12 12:44:00 | 3988.52000 | 3990.88000 | 3988.21000 | 3989.38000 | 25.9330 | 103470.0200 | 3989.90002 2014-06-12 12:45:00 | 3990.77000 | 3990.88000 | 3988.91000 | 3989.76000 | 15.8940 | 63418.0100 | 3990.06002 2014-06-12 12:46:00 | 3990.11000 | 3990.70000 | 3989.68000 | 3990.70000 | 8.2040 | 32733.8200 | 3989.98001 2014-06-12 12:47:00 | 3990.68000 | 3990.69000 | 3990.00000 | 3990.00000 | 13.2080 | 52707.2700 | 3990.55999 2014-06-12 12:48:00 | 3990.42000 | 3990.43000 | 3989.11000 | 3989.31000 | 24.5680 | 98025.2500 | 3989.95999 2014-06-12 12:49:00 | 3989.23000 | 3990.29000 | 3988.00000 | 3988.70000 | 34.4920 | 137585.1700 | 3988.90002 2014-06-12 12:50:00 | 3990.14000 | 3990.24000 | 3988.86000 | 3989.00000 | 45.9250 | 183231.0300 | 3989.78994 2014-06-12 12:51:00 | 3989.00000 | 3989.12000 | 3988.00000 | 3988.00000 | 20.0260 | 79874.6200 | 3988.54998 2014-06-12 12:52:00 | 3989.00000 | 3991.04000 | 3988.00000 | 3991.01000 | 49.4250 | 197228.6000 | 3990.45994 2014-06-12 12:53:00 | 3991.00000 | 3993.00000 | 3988.17000 | 3993.00000 | 23.2460 | 92793.3700 | 3991.79998 2014-06-12 12:54:00 | 3992.09000 | 3992.80000 | 3990.00000 | 3990.00000 | 34.5030 | 137695.2800 | 3990.82003 2014-06-12 12:55:00 | 3988.38000 | 3992.31000 | 3988.34000 | 3990.00000 | 29.5360 | 117859.3700 | 3990.35997 2014-06-12 12:56:00 | 3990.00000 | 3992.20000 | 3987.97000 | 3987.97000 | 47.0480 | 187717.1500 | 3989.90998 2014-06-12 12:57:00 | 3987.93000 | 3989.89000 | 3985.57000 | 3985.57000 | 89.2720 | 356047.9500 | 3988.35004 2014-06-12 12:58:00 | 3987.00000 | 3988.32000 | 3986.03000 | 3986.96000 | 35.2980 | 140730.6600 | 3986.92998 2014-06-12 12:59:00 | 3986.94000 | 3988.05000 | 3984.96000 | 3984.96000 | 34.4680 | 137388.9000 | 3985.97998 2014-06-12 13:00:00 | 3984.99000 | 3986.23000 | 3979.00000 | 3980.39000 | 132.1072 | 526011.0600 | 3981.69991 2014-06-12 13:01:00 | 3980.36000 | 3980.46000 | 3974.14000 | 3976.75000 | 147.6641 | 587331.1000 | 3977.48015 2014-06-12 13:02:00 | 3976.00000 | 3977.16000 | 3972.96000 | 3975.57000 | 125.5781 | 499102.5700 | 3974.43994 2014-06-12 13:03:00 | 3975.57000 | 3977.96000 | 3965.02000 | 3965.88000 | 164.5579 | 653383.8900 | 3970.53991 2014-06-12 13:04:00 | 3965.88000 | 3972.68000 | 3965.00000 | 3970.00000 | 181.9321 | 722037.5000 | 3968.72010 2014-06-12 13:05:00 | 3969.66000 | 3970.98000 | 3966.21000 | 3968.74000 | 111.7060 | 443320.7800 | 3968.63989 2014-06-12 13:06:00 | 3968.67000 | 3970.04000 | 3968.00000 | 3968.80000 | 57.4110 | 227874.6100 | 3969.18001 2014-06-12 13:07:00 | 3968.97000 | 3972.97000 | 3968.14000 | 3970.00000 | 50.6591 | 201121.0300 | 3970.08999 2014-06-12 13:08:00 | 3968.97000 | 3970.23000 | 3961.77000 | 3966.03000 | 99.4620 | 394547.8800 | 3966.82005 2014-06-12 13:09:00 | 3966.04000 | 3969.19000 | 3957.18000 | 3957.18000 | 225.7841 | 894484.3200 | 3961.68023 2014-06-12 13:10:00 | 3958.03000 | 3964.99000 | 3953.12000 | 3957.57000 | 199.4762 | 789159.8700 | 3956.15981 2014-06-12 13:11:00 | 3957.00000 | 3964.00000 | 3957.00000 | 3961.29000 | 136.9082 | 542191.9300 | 3960.25994 2014-06-12 13:12:00 | 3961.25000 | 3964.95000 | 3960.00000 | 3964.00000 | 39.8970 | 158090.9000 | 3962.47997 2014-06-12 13:13:00 | 3964.00000 | 3965.00000 | 3961.61000 | 3961.65000 | 142.0349 | 562862.8600 | 3962.84982 2014-06-12 13:14:00 | 3961.65000 | 3963.18000 | 3956.08000 | 3961.57000 | 111.3180 | 440942.6400 | 3961.10994 2014-06-12 13:15:00 | 3962.98000 | 3969.21000 | 3962.98000 | 3969.21000 | 108.1930 | 429200.4000 | 3966.99008 2014-06-12 13:16:00 | 3969.14000 | 3978.26000 | 3968.00000 | 3974.70000 | 151.1370 | 600436.9200 | 3972.79988 2014-06-12 13:17:00 | 3974.70000 | 3974.70000 | 3970.00000 | 3971.10000 | 105.9521 | 420809.9400 | 3971.70006 2014-06-12 13:18:00 | 3971.10000 | 3974.70000 | 3970.10000 | 3971.00000 | 78.0501 | 309994.6000 | 3971.74000 2014-06-12 13:19:00 | 3971.62000 | 3973.00000 | 3968.00000 | 3970.99000 | 95.1979 | 377947.0200 | 3970.11995 2014-06-12 13:20:00 | 3970.99000 | 3970.99000 | 3959.92000 | 3960.00000 | 182.3371 | 722942.7700 | 3964.86987 2014-06-12 13:21:00 | 3960.00000 | 3964.97000 | 3956.96000 | 3958.25000 | 109.5990 | 433944.2100 | 3959.37997 2014-06-12 13:22:00 | 3957.36000 | 3958.92000 | 3951.00000 | 3953.44000 | 95.6620 | 378195.0900 | 3953.45005 2014-06-12 13:23:00 | 3952.04000 | 3953.37000 | 3947.02000 | 3948.04000 | 283.4317 | 1119413.3800 | 3949.50012 2014-06-12 13:24:00 | 3947.98000 | 3953.03000 | 3945.04000 | 3951.00000 | 152.7648 | 603248.3600 | 3948.87019 2014-06-12 13:25:00 | 3951.00000 | 3956.00000 | 3947.30000 | 3954.00000 | 114.3351 | 451731.0000 | 3950.93986 2014-06-12 13:26:00 | 3954.84000 | 3958.00000 | 3954.00000 | 3956.51000 | 109.4049 | 432892.1700 | 3956.78986 2014-06-12 13:27:00 | 3956.51000 | 3957.70000 | 3951.14000 | 3951.14000 | 85.4980 | 338118.0600 | 3954.68996 2014-06-12 13:28:00 | 3951.85000 | 3954.82000 | 3951.10000 | 3952.19000 | 138.8069 | 548609.3000 | 3952.31989 2014-06-12 13:29:00 | 3952.23000 | 3954.00000 | 3952.00000 | 3952.96000 | 66.0481 | 261061.5500 | 3952.59997 2014-06-12 13:30:00 | 3952.05000 | 3961.00000 | 3952.02000 | 3957.50000 | 116.9530 | 462823.7900 | 3957.35009 2014-06-12 13:31:00 | 3957.08000 | 3958.00000 | 3953.00000 | 3953.00000 | 107.6209 | 425799.8400 | 3956.48002 2014-06-12 13:32:00 | 3953.46000 | 3955.00000 | 3946.11000 | 3949.04000 | 194.6850 | 768984.4300 | 3949.88976 2014-06-12 13:33:00 | 3949.02000 | 3950.00000 | 3945.00000 | 3945.10000 | 133.1361 | 525464.1200 | 3946.81987 2014-06-12 13:34:00 | 3945.08000 | 3954.28000 | 3945.02000 | 3950.33000 | 116.6421 | 460509.0200 | 3948.05006 2014-06-12 13:35:00 | 3950.33000 | 3954.00000 | 3950.02000 | 3952.98000 | 111.7829 | 441750.4300 | 3951.86008 2014-06-12 13:36:00 | 3952.88000 | 3955.00000 | 3951.75000 | 3954.00000 | 78.2730 | 309456.0700 | 3953.55006 2014-06-12 13:37:00 | 3952.00000 | 3953.01000 | 3950.00000 | 3953.01000 | 73.4541 | 290232.5200 | 3951.21008 2014-06-12 13:38:00 | 3951.12000 | 3954.00000 | 3951.12000 | 3952.22000 | 70.1890 | 277430.4100 | 3952.61998 2014-06-12 13:39:00 | 3953.01000 | 3956.97000 | 3951.29000 | 3953.82000 | 77.6709 | 307071.9500 | 3953.50002 2014-06-12 13:40:00 | 3953.82000 | 3961.97000 | 3953.82000 | 3960.12000 | 115.0219 | 455162.2300 | 3957.18005 2014-06-12 13:41:00 | 3960.52000 | 3963.63000 | 3958.00000 | 3959.76000 | 199.1021 | 788747.1400 | 3961.52011 2014-06-12 13:42:00 | 3959.72000 | 3961.00000 | 3958.27000 | 3959.01000 | 90.2840 | 357465.8000 | 3959.35009 2014-06-12 13:43:00 | 3959.98000 | 3964.00000 | 3958.97000 | 3964.00000 | 80.3959 | 318514.2300 | 3961.81992 2014-06-12 13:44:00 | 3962.07000 | 3964.99000 | 3961.00000 | 3961.65000 | 159.6741 | 632818.6900 | 3963.19016 2014-06-12 13:45:00 | 3961.02000 | 3961.02000 | 3955.10000 | 3956.16000 | 129.5349 | 512756.0500 | 3958.43983 2014-06-12 13:46:00 | 3955.11000 | 3958.61000 | 3955.11000 | 3956.54000 | 55.2240 | 218500.4900 | 3956.62006 2014-06-12 13:47:00 | 3956.54000 | 3956.72000 | 3955.08000 | 3955.15000 | 85.9870 | 340170.6700 | 3956.06994 2014-06-12 13:48:00 | 3955.18000 | 3958.00000 | 3954.02000 | 3955.98000 | 108.6649 | 429938.1200 | 3956.54986 2014-06-12 13:49:00 | 3955.91000 | 3957.88000 | 3955.02000 | 3956.37000 | 11.4260 | 45206.8800 | 3956.48999 2014-06-12 13:50:00 | 3957.82000 | 3961.00000 | 3956.34000 | 3959.92000 | 68.3719 | 270690.7000 | 3959.09003 2014-06-12 13:51:00 | 3959.92000 | 3960.84000 | 3956.20000 | 3956.23000 | 64.9380 | 257025.7200 | 3958.01997 2014-06-12 13:52:00 | 3956.22000 | 3956.23000 | 3953.98000 | 3954.08000 | 57.6520 | 228050.9400 | 3955.65003 2014-06-12 13:53:00 | 3954.08000 | 3954.08000 | 3950.00000 | 3950.03000 | 89.4959 | 353710.2300 | 3952.24991 2014-06-12 13:54:00 | 3950.03000 | 3954.80000 | 3950.00000 | 3954.80000 | 83.3419 | 329462.2300 | 3953.14004 2014-06-12 13:55:00 | 3954.80000 | 3955.00000 | 3952.10000 | 3953.00000 | 40.5940 | 160522.0100 | 3954.33004 2014-06-12 13:56:00 | 3953.00000 | 3953.22000 | 3946.94000 | 3948.91000 | 98.2229 | 387990.1900 | 3950.10007 2014-06-12 13:57:00 | 3948.91000 | 3952.15000 | 3947.00000 | 3950.48000 | 47.9690 | 189424.3100 | 3948.88999 2014-06-12 13:58:00 | 3950.52000 | 3955.00000 | 3949.97000 | 3953.02000 | 53.0800 | 209755.5500 | 3951.69000 2014-06-12 13:59:00 | 3952.43000 | 3956.42000 | 3952.43000 | 3954.07000 | 62.9031 | 248774.7400 | 3954.89005 2014-06-12 14:00:00 | 3954.05000 | 3958.00000 | 3953.95000 | 3956.38000 | 71.3620 | 282210.2000 | 3954.63004 2014-06-12 14:01:00 | 3956.48000 | 3959.32000 | 3955.97000 | 3956.20000 | 72.8051 | 288139.9000 | 3957.68991 2014-06-12 14:02:00 | 3957.01000 | 3958.00000 | 3955.00000 | 3956.54000 | 67.6450 | 267653.5500 | 3956.73991 2014-06-12 14:03:00 | 3956.54000 | 3956.57000 | 3954.52000 | 3955.52000 | 23.7140 | 93805.8400 | 3955.72002 2014-06-12 14:04:00 | 3955.80000 | 3956.80000 | 3955.05000 | 3955.05000 | 69.9199 | 276585.8300 | 3955.75000 2014-06-12 14:05:00 | 3955.88000 | 3957.00000 | 3955.27000 | 3956.95000 | 35.3380 | 139805.4900 | 3956.23998 2014-06-12 14:06:00 | 3956.93000 | 3959.30000 | 3956.93000 | 3959.10000 | 23.5910 | 93365.1900 | 3957.66001 2014-06-12 14:07:00 | 3959.27000 | 3962.90000 | 3959.27000 | 3962.79000 | 115.8691 | 459067.4200 | 3961.94997 2014-06-12 14:08:00 | 3962.77000 | 3962.79000 | 3958.11000 | 3958.50000 | 64.8751 | 256975.9900 | 3961.08992 2014-06-12 14:09:00 | 3959.04000 | 3959.06000 | 3955.00000 | 3959.00000 | 67.1581 | 265750.4600 | 3957.08997 2014-06-12 14:10:00 | 3958.00000 | 3958.00000 | 3953.01000 | 3953.01000 | 45.1210 | 178526.2900 | 3956.61001 2014-06-12 14:11:00 | 3955.77000 | 3956.97000 | 3953.53000 | 3954.00000 | 54.0309 | 213676.1600 | 3954.70001 2014-06-12 14:12:00 | 3953.77000 | 3953.77000 | 3951.84000 | 3951.91000 | 12.7140 | 50252.7000 | 3952.55001 2014-06-12 14:13:00 | 3951.88000 | 3951.88000 | 3947.96000 | 3948.17000 | 128.3270 | 506813.4900 | 3949.38990 2014-06-12 14:14:00 | 3948.12000 | 3948.43000 | 3940.00000 | 3942.88000 | 225.4751 | 889061.9400 | 3943.05972 2014-06-12 14:15:00 | 3941.03000 | 3941.03000 | 3931.02000 | 3931.02000 | 177.1821 | 697225.6200 | 3935.08009 2014-06-12 14:16:00 | 3931.04000 | 3933.27000 | 3928.32000 | 3931.95000 | 235.3358 | 924961.4000 | 3930.38975 2014-06-12 14:17:00 | 3931.00000 | 3937.56000 | 3931.00000 | 3936.16000 | 137.8359 | 542358.0800 | 3934.80986 2014-06-12 14:18:00 | 3937.00000 | 3941.19000 | 3935.00000 | 3937.16000 | 102.1531 | 402256.3800 | 3937.78008 2014-06-12 14:19:00 | 3937.14000 | 3938.32000 | 3933.10000 | 3935.93000 | 103.7050 | 408200.5400 | 3936.16987 2014-06-12 14:20:00 | 3933.58000 | 3935.90000 | 3931.16000 | 3932.23000 | 68.2849 | 268603.5300 | 3933.56991 2014-06-12 14:21:00 | 3932.61000 | 3935.86000 | 3931.95000 | 3933.54000 | 131.3531 | 516714.1400 | 3933.78010 2014-06-12 14:22:00 | 3933.54000 | 3936.24000 | 3931.13000 | 3936.24000 | 55.8890 | 219836.1900 | 3933.43999 2014-06-12 14:23:00 | 3937.65000 | 3941.04000 | 3935.65000 | 3938.09000 | 85.7420 | 337754.9200 | 3939.20004 2014-06-12 14:24:00 | 3939.00000 | 3940.50000 | 3933.58000 | 3935.00000 | 55.4650 | 218363.4200 | 3936.95993 2014-06-12 14:25:00 | 3933.65000 | 3936.84000 | 3933.50000 | 3935.07000 | 70.4070 | 277041.5000 | 3934.85995 2014-06-12 14:26:00 | 3935.09000 | 3938.99000 | 3935.07000 | 3938.00000 | 65.4791 | 257821.8300 | 3937.46998 2014-06-12 14:27:00 | 3937.98000 | 3940.98000 | 3936.05000 | 3936.24000 | 59.8179 | 235610.2500 | 3938.78997 2014-06-12 14:28:00 | 3936.10000 | 3938.00000 | 3936.03000 | 3936.12000 | 51.5560 | 202968.3900 | 3936.84995 2014-06-12 14:29:00 | 3936.12000 | 3938.00000 | 3936.00000 | 3936.74000 | 54.6060 | 214953.9100 | 3936.44994 2014-06-12 14:30:00 | 3936.82000 | 3939.00000 | 3936.00000 | 3936.61000 | 71.2730 | 280577.5900 | 3936.66005 2014-06-12 14:31:00 | 3937.99000 | 3939.00000 | 3936.76000 | 3939.00000 | 66.0970 | 260286.8400 | 3937.94995 2014-06-12 14:32:00 | 3939.02000 | 3943.00000 | 3939.02000 | 3941.14000 | 83.3909 | 328583.5400 | 3940.28002 2014-06-12 14:33:00 | 3941.14000 | 3944.00000 | 3939.10000 | 3939.84000 | 98.5649 | 388492.6100 | 3941.48987 2014-06-12 14:34:00 | 3939.62000 | 3940.84000 | 3936.00000 | 3936.02000 | 109.8379 | 432539.4900 | 3937.97994 2014-06-12 14:35:00 | 3936.02000 | 3939.90000 | 3936.00000 | 3939.88000 | 62.1010 | 244575.3600 | 3938.35002 2014-06-12 14:36:00 | 3939.90000 | 3940.89000 | 3937.43000 | 3938.05000 | 35.7410 | 140794.4000 | 3939.30001 2014-06-12 14:37:00 | 3938.05000 | 3939.55000 | 3937.50000 | 3938.00000 | 119.1629 | 469306.2200 | 3938.36009 2014-06-12 14:38:00 | 3938.00000 | 3941.92000 | 3937.60000 | 3940.20000 | 113.2660 | 446260.0900 | 3939.92988 2014-06-12 14:39:00 | 3940.20000 | 3943.00000 | 3940.16000 | 3940.22000 | 116.1319 | 457724.5900 | 3941.42006 2014-06-12 14:40:00 | 3940.16000 | 3940.16000 | 3938.00000 | 3939.11000 | 71.6910 | 282400.9200 | 3939.14002 2014-06-12 14:41:00 | 3939.15000 | 3939.87000 | 3938.05000 | 3939.00000 | 54.6301 | 215181.8300 | 3938.89000 2014-06-12 14:42:00 | 3939.02000 | 3939.02000 | 3937.60000 | 3937.60000 | 44.4310 | 174972.2200 | 3938.07001 2014-06-12 14:43:00 | 3937.60000 | 3937.60000 | 3933.08000 | 3936.92000 | 64.8060 | 255064.6300 | 3935.81993 2014-06-12 14:44:00 | 3936.92000 | 3943.00000 | 3936.92000 | 3941.95000 | 72.0241 | 283765.4600 | 3939.87007 2014-06-12 14:45:00 | 3942.95000 | 3943.02000 | 3940.00000 | 3940.54000 | 76.8380 | 302884.6500 | 3941.85996 2014-06-12 14:46:00 | 3940.54000 | 3946.00000 | 3940.52000 | 3945.90000 | 71.2241 | 280846.5200 | 3943.14007 2014-06-12 14:47:00 | 3946.02000 | 3947.79000 | 3942.03000 | 3942.13000 | 81.3021 | 320696.7600 | 3944.51004 2014-06-12 14:48:00 | 3943.78000 | 3946.86000 | 3942.80000 | 3946.80000 | 84.3160 | 332587.8600 | 3944.53991 2014-06-12 14:49:00 | 3946.80000 | 3950.00000 | 3945.44000 | 3950.00000 | 104.4450 | 412368.6800 | 3948.18987 2014-06-12 14:50:00 | 3949.02000 | 3950.96000 | 3943.50000 | 3945.02000 | 106.9330 | 422088.0300 | 3947.22008 2014-06-12 14:51:00 | 3944.98000 | 3952.99000 | 3944.98000 | 3950.90000 | 124.1061 | 490188.0000 | 3949.74988 2014-06-12 14:52:00 | 3951.79000 | 3952.51000 | 3948.01000 | 3948.03000 | 133.7391 | 528424.4900 | 3951.15997 2014-06-12 14:53:00 | 3948.03000 | 3950.12000 | 3948.01000 | 3948.84000 | 42.4350 | 167584.5400 | 3949.20995 2014-06-12 14:54:00 | 3948.84000 | 3949.74000 | 3947.98000 | 3949.74000 | 95.1759 | 375788.7500 | 3948.35990 2014-06-12 14:55:00 | 3948.12000 | 3949.69000 | 3947.30000 | 3948.86000 | 26.2160 | 103511.1500 | 3948.39997 2014-06-12 14:56:00 | 3949.00000 | 3949.68000 | 3948.00000 | 3948.00000 | 62.6730 | 247509.5500 | 3949.22005 2014-06-12 14:57:00 | 3948.96000 | 3948.98000 | 3948.00000 | 3948.18000 | 65.1441 | 257201.1500 | 3948.19007 2014-06-12 14:58:00 | 3948.20000 | 3948.20000 | 3946.90000 | 3947.90000 | 25.6950 | 101437.6900 | 3947.75997 2014-06-12 14:59:00 | 3947.87000 | 3947.87000 | 3946.36000 | 3946.84000 | 40.0310 | 157998.8700 | 3946.91001 2014-06-12 15:00:00 | 3946.83000 | 3947.17000 | 3946.00000 | 3946.80000 | 25.0380 | 98813.0700 | 3946.51999 2014-06-12 15:01:00 | 3946.33000 | 3946.76000 | 3944.58000 | 3944.92000 | 35.4650 | 139920.9700 | 3945.32995 2014-06-12 15:02:00 | 3944.90000 | 3946.34000 | 3944.00000 | 3946.34000 | 45.6410 | 180063.9300 | 3945.22001 2014-06-12 15:03:00 | 3946.37000 | 3948.99000 | 3946.34000 | 3948.37000 | 35.7010 | 140934.6100 | 3947.64001 2014-06-12 15:04:00 | 3948.22000 | 3950.00000 | 3946.77000 | 3947.23000 | 39.0530 | 154196.2000 | 3948.38003 2014-06-12 15:05:00 | 3949.77000 | 3950.10000 | 3947.52000 | 3948.41000 | 47.7560 | 188587.3100 | 3948.97995 2014-06-12 15:06:00 | 3948.41000 | 3956.59000 | 3948.39000 | 3951.85000 | 91.3790 | 361052.2500 | 3951.14998 2014-06-12 15:07:00 | 3951.42000 | 3956.86000 | 3950.76000 | 3953.58000 | 158.3020 | 625899.3700 | 3953.83008 2014-06-12 15:08:00 | 3953.68000 | 3957.00000 | 3953.61000 | 3954.01000 | 139.7400 | 552692.8100 | 3955.15000 2014-06-12 15:09:00 | 3954.01000 | 3954.80000 | 3949.03000 | 3950.04000 | 58.3001 | 230428.7000 | 3952.46000 2014-06-12 15:10:00 | 3950.00000 | 3953.31000 | 3945.20000 | 3945.20000 | 65.3621 | 258093.2500 | 3948.67003 2014-06-12 15:11:00 | 3946.43000 | 3948.82000 | 3945.10000 | 3947.08000 | 27.5950 | 108926.0100 | 3947.30997 2014-06-12 15:12:00 | 3947.10000 | 3947.10000 | 3945.14000 | 3946.00000 | 42.6280 | 168216.5200 | 3946.14998 2014-06-12 15:13:00 | 3945.97000 | 3948.02000 | 3945.13000 | 3946.05000 | 32.4450 | 128028.8100 | 3946.02996 2014-06-12 15:14:00 | 3945.96000 | 3946.22000 | 3945.00000 | 3946.22000 | 78.5450 | 309911.8500 | 3945.65990 2014-06-12 15:15:00 | 3946.22000 | 3949.00000 | 3946.22000 | 3948.99000 | 28.8720 | 113968.9600 | 3947.39001 2014-06-12 15:16:00 | 3948.99000 | 3948.99000 | 3946.26000 | 3947.75000 | 9.6010 | 37910.1100 | 3948.56000 2014-06-12 15:17:00 | 3947.77000 | 3948.00000 | 3945.02000 | 3945.25000 | 83.2580 | 328577.7300 | 3946.49996 2014-06-12 15:18:00 | 3945.50000 | 3946.78000 | 3941.00000 | 3941.64000 | 93.4750 | 368724.3000 | 3944.62988 2014-06-12 15:19:00 | 3943.87000 | 3943.87000 | 3938.31000 | 3938.93000 | 57.9930 | 228481.3800 | 3939.81004 2014-06-12 15:20:00 | 3938.93000 | 3940.08000 | 3931.00000 | 3933.93000 | 89.7239 | 353132.6600 | 3935.77009 2014-06-12 15:21:00 | 3932.14000 | 3936.00000 | 3932.00000 | 3936.00000 | 109.1229 | 429263.4900 | 3933.76008 2014-06-12 15:22:00 | 3936.00000 | 3942.72000 | 3935.00000 | 3940.00000 | 35.7580 | 140817.1500 | 3938.05998 2014-06-12 15:23:00 | 3940.00000 | 3940.00000 | 3937.97000 | 3937.97000 | 41.0000 | 161508.8800 | 3939.24000 2014-06-12 15:24:00 | 3938.66000 | 3939.29000 | 3936.79000 | 3936.98000 | 48.6190 | 191474.1800 | 3938.25999 2014-06-12 15:25:00 | 3936.52000 | 3939.97000 | 3936.50000 | 3938.43000 | 27.5520 | 108500.1500 | 3938.01001 2014-06-12 15:26:00 | 3938.45000 | 3938.52000 | 3936.17000 | 3936.84000 | 65.7680 | 258938.3100 | 3937.14997 2014-06-12 15:27:00 | 3936.82000 | 3938.30000 | 3936.82000 | 3937.80000 | 25.2320 | 99344.5600 | 3937.24001 2014-06-12 15:28:00 | 3937.82000 | 3940.00000 | 3937.82000 | 3940.00000 | 19.8550 | 78213.0100 | 3939.20997 2014-06-12 15:29:00 | 3940.00000 | 3940.22000 | 3937.53000 | 3937.83000 | 16.3120 | 64258.5000 | 3939.34001 2014-06-12 15:30:00 | 3937.53000 | 3937.76000 | 3935.12000 | 3935.18000 | 97.4710 | 383661.2600 | 3936.16002 2014-06-12 15:31:00 | 3935.22000 | 3935.99000 | 3933.00000 | 3933.65000 | 77.9170 | 306562.8500 | 3934.47994 2014-06-12 15:32:00 | 3933.02000 | 3933.04000 | 3928.00000 | 3931.03000 | 82.6920 | 324971.3500 | 3929.90004 2014-06-12 15:33:00 | 3931.03000 | 3932.71000 | 3928.01000 | 3930.01000 | 134.9239 | 530299.5200 | 3930.36013 2014-06-12 15:34:00 | 3930.20000 | 3934.26000 | 3930.18000 | 3933.00000 | 65.4110 | 257192.0100 | 3931.94002 2014-06-12 15:35:00 | 3933.05000 | 3933.07000 | 3930.07000 | 3931.05000 | 75.8870 | 298390.6800 | 3932.03994 2014-06-12 15:36:00 | 3931.00000 | 3931.74000 | 3926.00000 | 3926.00000 | 134.8709 | 529825.3400 | 3928.39003 2014-06-12 15:37:00 | 3926.02000 | 3926.02000 | 3920.00000 | 3920.02000 | 155.7540 | 610884.5400 | 3922.11016 2014-06-12 15:38:00 | 3920.15000 | 3933.00000 | 3920.00000 | 3927.05000 | 258.5522 | 1014877.0800 | 3925.23015 2014-06-12 15:39:00 | 3927.90000 | 3929.99000 | 3922.10000 | 3925.05000 | 83.3890 | 327365.9500 | 3925.76998 2014-06-12 15:40:00 | 3926.00000 | 3930.00000 | 3926.00000 | 3928.02000 | 102.8769 | 404140.6500 | 3928.38992 2014-06-12 15:41:00 | 3926.67000 | 3926.67000 | 3922.08000 | 3924.07000 | 43.9290 | 172413.3400 | 3924.81999 2014-06-12 15:42:00 | 3924.67000 | 3925.90000 | 3921.06000 | 3924.61000 | 79.1201 | 310365.8300 | 3922.72000 2014-06-12 15:43:00 | 3924.46000 | 3926.02000 | 3922.10000 | 3926.00000 | 76.0070 | 298249.3400 | 3923.96994 2014-06-12 15:44:00 | 3926.02000 | 3926.22000 | 3924.88000 | 3924.90000 | 35.6380 | 139906.9400 | 3925.77998 2014-06-12 15:45:00 | 3924.07000 | 3927.90000 | 3924.00000 | 3925.01000 | 44.1200 | 173167.3400 | 3924.92000 2014-06-12 15:46:00 | 3925.04000 | 3926.55000 | 3925.04000 | 3926.55000 | 6.5830 | 25839.4000 | 3925.17001 2014-06-12 15:47:00 | 3925.63000 | 3928.81000 | 3925.63000 | 3928.81000 | 48.5630 | 190749.5400 | 3927.88004 2014-06-12 15:48:00 | 3928.81000 | 3928.90000 | 3926.41000 | 3927.98000 | 45.7570 | 179715.3200 | 3927.59997 2014-06-12 15:49:00 | 3928.00000 | 3929.81000 | 3928.00000 | 3929.04000 | 75.6381 | 297161.5900 | 3928.72996 2014-06-12 15:50:00 | 3929.06000 | 3929.06000 | 3926.00000 | 3927.87000 | 23.3330 | 91645.2100 | 3927.71002 2014-06-12 15:51:00 | 3927.87000 | 3928.12000 | 3927.87000 | 3928.02000 | 36.8600 | 144785.6100 | 3927.99000 2014-06-12 15:52:00 | 3928.04000 | 3928.12000 | 3927.00000 | 3927.04000 | 39.2200 | 154055.1000 | 3927.97000 2014-06-12 15:53:00 | 3927.04000 | 3927.04000 | 3920.00000 | 3921.24000 | 98.8191 | 387630.8100 | 3922.62998 2014-06-12 15:54:00 | 3921.24000 | 3922.73000 | 3918.00000 | 3918.02000 | 123.2379 | 483098.7900 | 3920.04993 2014-06-12 15:55:00 | 3918.00000 | 3918.95000 | 3913.51000 | 3914.08000 | 143.0778 | 560392.8900 | 3916.69992 2014-06-12 15:56:00 | 3913.46000 | 3914.98000 | 3903.33000 | 3903.33000 | 469.4473 | 1835135.1200 | 3909.13968 2014-06-12 15:57:00 | 3903.35000 | 3911.70000 | 3900.00000 | 3910.12000 | 360.5007 | 1407045.2500 | 3903.03007 2014-06-12 15:58:00 | 3910.14000 | 3912.00000 | 3902.08000 | 3908.34000 | 158.1778 | 618326.6200 | 3909.05991 2014-06-12 15:59:00 | 3908.34000 | 3908.34000 | 3902.08000 | 3902.08000 | 107.5159 | 419849.7000 | 3904.99989 2014-06-12 16:00:00 | 3902.91000 | 3902.91000 | 3895.11000 | 3897.94000 | 249.0553 | 971320.5600 | 3900.01970 2014-06-12 16:01:00 | 3896.00000 | 3898.92000 | 3894.10000 | 3896.12000 | 181.3062 | 706214.6400 | 3895.14982 2014-06-12 16:02:00 | 3896.78000 | 3899.59000 | 3892.00000 | 3892.00000 | 150.5710 | 586639.4900 | 3896.10004 2014-06-12 16:03:00 | 3892.00000 | 3895.00000 | 3888.00000 | 3888.00000 | 247.1133 | 961324.9900 | 3890.22021 2014-06-12 16:04:00 | 3888.04000 | 3910.34000 | 3885.40000 | 3893.00000 | 309.2720 | 1205013.5400 | 3896.29016 2014-06-12 16:05:00 | 3893.91000 | 3903.00000 | 3890.40000 | 3902.93000 | 240.1987 | 935898.1900 | 3896.34992 2014-06-12 16:06:00 | 3903.05000 | 3910.55000 | 3903.00000 | 3909.05000 | 193.0692 | 754251.7800 | 3906.63996 2014-06-12 16:07:00 | 3909.05000 | 3911.99000 | 3907.02000 | 3910.00000 | 210.7269 | 823813.5200 | 3909.38983 2014-06-12 16:08:00 | 3910.02000 | 3925.65000 | 3910.00000 | 3919.00000 | 215.8222 | 845410.1400 | 3917.16012 2014-06-12 16:09:00 | 3919.00000 | 3919.00000 | 3911.95000 | 3914.02000 | 288.4986 | 1129004.8100 | 3913.37990 2014-06-12 16:10:00 | 3914.02000 | 3914.02000 | 3902.30000 | 3909.05000 | 208.6089 | 815429.1000 | 3908.88994 2014-06-12 16:11:00 | 3909.06000 | 3910.00000 | 3906.00000 | 3908.00000 | 183.7950 | 718245.0400 | 3907.85976 2014-06-12 16:12:00 | 3907.06000 | 3913.47000 | 3907.04000 | 3912.13000 | 194.5619 | 760921.7800 | 3910.95009 2014-06-12 16:13:00 | 3912.13000 | 3916.97000 | 3910.18000 | 3915.18000 | 109.9500 | 430204.8500 | 3912.73000 2014-06-12 16:14:00 | 3915.25000 | 3918.00000 | 3914.96000 | 3918.00000 | 173.7569 | 680619.6600 | 3917.07986 2014-06-12 16:15:00 | 3917.99000 | 3920.58000 | 3915.10000 | 3919.12000 | 134.8568 | 528315.1800 | 3917.59989 2014-06-12 16:16:00 | 3919.15000 | 3925.15000 | 3919.15000 | 3924.85000 | 288.8210 | 1133428.9300 | 3924.33007 2014-06-12 16:17:00 | 3924.85000 | 3929.00000 | 3924.85000 | 3925.20000 | 205.8448 | 808366.9100 | 3927.06973 2014-06-12 16:18:00 | 3924.96000 | 3924.96000 | 3918.21000 | 3918.21000 | 118.1000 | 463080.5700 | 3921.09000 2014-06-12 16:19:00 | 3919.95000 | 3924.96000 | 3917.98000 | 3923.04000 | 130.1981 | 510411.7600 | 3920.26994 2014-06-12 16:20:00 | 3923.13000 | 3925.02000 | 3920.92000 | 3925.02000 | 84.6440 | 332108.1800 | 3923.59009 2014-06-12 16:21:00 | 3925.05000 | 3925.05000 | 3920.00000 | 3921.00000 | 52.3211 | 205185.4000 | 3921.66001 2014-06-12 16:22:00 | 3920.92000 | 3925.00000 | 3919.52000 | 3921.20000 | 91.9810 | 360744.8700 | 3921.95002 2014-06-12 16:23:00 | 3924.05000 | 3924.62000 | 3920.00000 | 3921.33000 | 75.6200 | 296553.7700 | 3921.63000 2014-06-12 16:24:00 | 3920.02000 | 3921.28000 | 3916.65000 | 3916.65000 | 35.5380 | 139292.6700 | 3919.53998 2014-06-12 16:25:00 | 3917.02000 | 3918.86000 | 3915.80000 | 3916.91000 | 47.5190 | 186118.7600 | 3916.71999 2014-06-12 16:26:00 | 3916.02000 | 3919.07000 | 3916.00000 | 3919.07000 | 45.8930 | 179788.6900 | 3917.56004 2014-06-12 16:27:00 | 3919.97000 | 3922.57000 | 3917.94000 | 3918.04000 | 74.7859 | 293187.7300 | 3920.35992 2014-06-12 16:28:00 | 3918.04000 | 3918.79000 | 3917.91000 | 3917.91000 | 7.3790 | 28913.1300 | 3918.30000 2014-06-12 16:29:00 | 3917.02000 | 3918.12000 | 3915.87000 | 3916.43000 | 94.2570 | 369213.2600 | 3917.08993 2014-06-12 16:30:00 | 3916.45000 | 3921.10000 | 3916.45000 | 3921.10000 | 73.1020 | 286554.5500 | 3919.93004 2014-06-12 16:31:00 | 3921.08000 | 3925.00000 | 3921.00000 | 3922.97000 | 118.1461 | 463544.9000 | 3923.48988 2014-06-12 16:32:00 | 3922.97000 | 3928.05000 | 3922.94000 | 3927.00000 | 176.8200 | 694191.8300 | 3925.98000 2014-06-12 16:33:00 | 3927.00000 | 3927.80000 | 3924.14000 | 3925.86000 | 73.1530 | 287176.0500 | 3925.69006 2014-06-12 16:34:00 | 3926.97000 | 3926.97000 | 3921.49000 | 3921.91000 | 120.9449 | 474532.2000 | 3923.53984 2014-06-12 16:35:00 | 3920.50000 | 3927.00000 | 3920.01000 | 3926.00000 | 108.4560 | 425667.1900 | 3924.78989 2014-06-12 16:36:00 | 3924.46000 | 3925.75000 | 3923.98000 | 3925.03000 | 51.4870 | 202071.4200 | 3924.70996 2014-06-12 16:37:00 | 3925.05000 | 3930.00000 | 3925.05000 | 3929.00000 | 130.5101 | 512700.9600 | 3928.44000 2014-06-12 16:38:00 | 3928.98000 | 3928.98000 | 3925.30000 | 3926.98000 | 82.9000 | 325529.2700 | 3926.77000 2014-06-12 16:39:00 | 3926.98000 | 3928.00000 | 3925.00000 | 3926.98000 | 66.1870 | 259875.4300 | 3926.37995 2014-06-12 16:40:00 | 3926.98000 | 3929.00000 | 3925.20000 | 3927.00000 | 55.8220 | 219205.3300 | 3926.86003 2014-06-12 16:41:00 | 3926.97000 | 3928.90000 | 3925.20000 | 3925.20000 | 102.1519 | 401148.3800 | 3926.98005 2014-06-12 16:42:00 | 3925.71000 | 3929.00000 | 3925.22000 | 3929.00000 | 41.6220 | 163462.7800 | 3927.32002 2014-06-12 16:43:00 | 3927.93000 | 3928.65000 | 3926.88000 | 3927.54000 | 39.6090 | 155554.2300 | 3927.23999 2014-06-12 16:44:00 | 3928.33000 | 3929.00000 | 3927.79000 | 3928.02000 | 41.5690 | 163307.9100 | 3928.59999 2014-06-12 16:45:00 | 3928.04000 | 3929.78000 | 3927.45000 | 3929.12000 | 41.1930 | 161829.0600 | 3928.56003 2014-06-12 16:46:00 | 3929.76000 | 3936.95000 | 3929.76000 | 3935.09000 | 200.2099 | 787227.4000 | 3932.01000 2014-06-12 16:47:00 | 3935.11000 | 3936.69000 | 3929.00000 | 3933.09000 | 94.7691 | 372694.5900 | 3932.65998 2014-06-12 16:48:00 | 3933.11000 | 3934.73000 | 3931.50000 | 3933.00000 | 94.3529 | 371050.4600 | 3932.58007 2014-06-12 16:49:00 | 3933.00000 | 3934.72000 | 3931.50000 | 3932.22000 | 56.7200 | 223096.1800 | 3933.29000 2014-06-12 16:50:00 | 3932.30000 | 3938.00000 | 3930.23000 | 3934.56000 | 129.7329 | 510512.0100 | 3935.10010 2014-06-12 16:51:00 | 3933.65000 | 3938.00000 | 3933.65000 | 3936.40000 | 46.6010 | 183422.6300 | 3936.02001 2014-06-12 16:52:00 | 3936.38000 | 3938.02000 | 3935.00000 | 3935.58000 | 75.2139 | 296087.9900 | 3936.61008 2014-06-12 16:53:00 | 3937.00000 | 3937.00000 | 3934.60000 | 3936.75000 | 36.7230 | 144531.4000 | 3935.72003 2014-06-12 16:54:00 | 3935.28000 | 3935.28000 | 3932.08000 | 3932.88000 | 35.5790 | 139960.2400 | 3933.78999 2014-06-12 16:55:00 | 3932.71000 | 3933.58000 | 3931.60000 | 3933.49000 | 57.7420 | 227077.3900 | 3932.62003 2014-06-12 16:56:00 | 3932.54000 | 3933.00000 | 3928.00000 | 3929.00000 | 79.9790 | 314321.5400 | 3930.04998 2014-06-12 16:57:00 | 3928.10000 | 3928.10000 | 3922.23000 | 3924.98000 | 75.1830 | 295109.8600 | 3925.22006 2014-06-12 16:58:00 | 3924.97000 | 3930.00000 | 3924.71000 | 3930.00000 | 69.5810 | 273218.3400 | 3926.62002 2014-06-12 16:59:00 | 3929.99000 | 3933.04000 | 3929.00000 | 3929.08000 | 44.7661 | 175960.1400 | 3930.65996 2014-06-12 17:00:00 | 3929.08000 | 3929.71000 | 3929.07000 | 3929.58000 | 24.4830 | 96207.3700 | 3929.56002 2014-06-12 17:01:00 | 3930.86000 | 3932.00000 | 3929.64000 | 3929.66000 | 38.2360 | 150300.3700 | 3930.85996 2014-06-12 17:02:00 | 3929.68000 | 3931.85000 | 3928.80000 | 3928.88000 | 76.2659 | 299763.9000 | 3930.50992 2014-06-12 17:03:00 | 3930.49000 | 3930.96000 | 3929.27000 | 3929.31000 | 14.7950 | 58145.3700 | 3930.06998 2014-06-12 17:04:00 | 3930.30000 | 3930.50000 | 3928.90000 | 3928.90000 | 23.6320 | 92859.0800 | 3929.38001 2014-06-12 17:05:00 | 3928.73000 | 3928.77000 | 3925.05000 | 3928.05000 | 30.8020 | 120965.7900 | 3927.21002 2014-06-12 17:06:00 | 3927.69000 | 3930.00000 | 3927.48000 | 3930.00000 | 31.5040 | 123779.1900 | 3929.00003 2014-06-12 17:07:00 | 3930.00000 | 3930.64000 | 3928.26000 | 3930.64000 | 30.9150 | 121479.5100 | 3929.46996 2014-06-12 17:08:00 | 3930.49000 | 3931.45000 | 3927.66000 | 3928.78000 | 30.9590 | 121673.1100 | 3930.13999 2014-06-12 17:09:00 | 3930.46000 | 3930.50000 | 3928.57000 | 3929.94000 | 38.5040 | 151296.3800 | 3929.37004 2014-06-12 17:10:00 | 3929.29000 | 3929.98000 | 3928.81000 | 3929.98000 | 11.4940 | 45160.5100 | 3929.05001 2014-06-12 17:11:00 | 3929.88000 | 3929.89000 | 3928.98000 | 3928.98000 | 7.8480 | 30839.5400 | 3929.60000 2014-06-12 17:12:00 | 3929.80000 | 3930.82000 | 3929.00000 | 3930.05000 | 30.8450 | 121227.0700 | 3930.19996 2014-06-12 17:13:00 | 3930.07000 | 3932.44000 | 3928.64000 | 3928.64000 | 42.5930 | 167395.8700 | 3930.13003 2014-06-12 17:14:00 | 3928.10000 | 3931.07000 | 3926.15000 | 3929.00000 | 72.2270 | 283785.1000 | 3929.06995 2014-06-12 17:15:00 | 3929.00000 | 3930.65000 | 3929.00000 | 3930.63000 | 25.0220 | 98326.2200 | 3929.59001 2014-06-12 17:16:00 | 3930.00000 | 3931.82000 | 3930.00000 | 3930.75000 | 7.4950 | 29459.3400 | 3930.52999 2014-06-12 17:17:00 | 3930.10000 | 3933.27000 | 3930.10000 | 3933.26000 | 41.0640 | 161481.8300 | 3932.44004 2014-06-12 17:18:00 | 3933.31000 | 3940.00000 | 3933.31000 | 3939.00000 | 141.9850 | 559176.6500 | 3938.27982 2014-06-12 17:19:00 | 3938.42000 | 3938.42000 | 3936.20000 | 3936.37000 | 53.1490 | 209292.1300 | 3937.83999 2014-06-12 17:20:00 | 3936.08000 | 3938.00000 | 3933.79000 | 3937.15000 | 67.4381 | 265451.0400 | 3936.21997 2014-06-12 17:21:00 | 3937.42000 | 3938.45000 | 3936.01000 | 3937.00000 | 19.0170 | 74877.1500 | 3937.37999 2014-06-12 17:22:00 | 3937.05000 | 3938.14000 | 3936.95000 | 3937.06000 | 35.2900 | 138939.7100 | 3937.08000 2014-06-12 17:23:00 | 3936.60000 | 3937.84000 | 3934.85000 | 3934.85000 | 45.2920 | 178281.0900 | 3936.26002 2014-06-12 17:24:00 | 3934.85000 | 3934.87000 | 3933.00000 | 3933.96000 | 37.5410 | 147687.8300 | 3934.04001 2014-06-12 17:25:00 | 3934.56000 | 3934.56000 | 3932.98000 | 3932.98000 | 15.0670 | 59263.1200 | 3933.30999 2014-06-12 17:26:00 | 3933.91000 | 3933.93000 | 3918.46000 | 3919.02000 | 342.8823 | 1344544.3300 | 3921.30020 2014-06-12 17:27:00 | 3919.90000 | 3919.95000 | 3915.00000 | 3917.04000 | 110.3010 | 431975.2400 | 3916.33003 2014-06-12 17:28:00 | 3917.15000 | 3925.00000 | 3917.15000 | 3922.98000 | 83.4640 | 327231.5800 | 3920.63009 2014-06-12 17:29:00 | 3924.84000 | 3928.64000 | 3921.90000 | 3924.14000 | 86.8740 | 340991.6600 | 3925.13009 2014-06-12 17:30:00 | 3920.09000 | 3925.00000 | 3919.89000 | 3923.06000 | 34.5010 | 135343.1200 | 3922.88001 2014-06-12 17:31:00 | 3925.97000 | 3927.00000 | 3922.02000 | 3924.24000 | 27.1850 | 106690.6600 | 3924.60997 2014-06-12 17:32:00 | 3923.33000 | 3926.50000 | 3923.33000 | 3926.50000 | 9.9850 | 39193.8100 | 3925.26999 2014-06-12 17:33:00 | 3926.50000 | 3927.00000 | 3924.24000 | 3924.74000 | 34.8640 | 136835.7300 | 3924.84004 2014-06-12 17:34:00 | 3924.70000 | 3927.10000 | 3924.24000 | 3926.49000 | 22.8760 | 89806.2700 | 3925.78998 2014-06-12 17:35:00 | 3926.18000 | 3929.08000 | 3926.18000 | 3928.82000 | 23.4140 | 91973.0200 | 3928.12002 2014-06-12 17:36:00 | 3929.20000 | 3929.20000 | 3925.86000 | 3928.00000 | 37.3620 | 146772.6800 | 3928.39002 2014-06-12 17:37:00 | 3926.94000 | 3928.83000 | 3926.94000 | 3927.90000 | 0.9690 | 3806.1300 | 3927.89000 2014-06-12 17:38:00 | 3928.03000 | 3928.03000 | 3925.44000 | 3926.44000 | 6.6720 | 26204.2300 | 3927.49000 2014-06-12 17:39:00 | 3925.91000 | 3926.34000 | 3925.00000 | 3926.14000 | 22.5490 | 88522.2900 | 3925.76999 2014-06-12 17:40:00 | 3926.80000 | 3926.85000 | 3926.00000 | 3926.01000 | 5.5970 | 21975.3800 | 3926.28000 2014-06-12 17:41:00 | 3925.23000 | 3926.41000 | 3924.24000 | 3924.24000 | 37.8350 | 148506.6000 | 3925.10995 2014-06-12 17:42:00 | 3924.36000 | 3924.36000 | 3922.40000 | 3922.46000 | 36.7180 | 144068.8300 | 3923.65998 2014-06-12 17:43:00 | 3922.50000 | 3923.56000 | 3921.46000 | 3921.46000 | 45.4991 | 178451.8500 | 3922.09999 2014-06-12 17:44:00 | 3921.02000 | 3924.16000 | 3920.00000 | 3924.02000 | 49.6720 | 194746.5400 | 3920.65003 2014-06-12 17:45:00 | 3924.02000 | 3925.35000 | 3922.00000 | 3924.29000 | 25.4180 | 99754.1500 | 3924.54999 2014-06-12 17:46:00 | 3924.28000 | 3924.28000 | 3924.08000 | 3924.13000 | 3.1950 | 12537.7400 | 3924.18000 2014-06-12 17:47:00 | 3922.93000 | 3923.98000 | 3922.00000 | 3922.00000 | 5.8730 | 23041.7300 | 3923.33000 2014-06-12 17:48:00 | 3922.00000 | 3923.68000 | 3922.00000 | 3922.54000 | 25.5470 | 100225.0700 | 3923.15998 2014-06-12 17:49:00 | 3922.89000 | 3922.89000 | 3921.00000 | 3921.27000 | 31.1560 | 122211.9400 | 3922.57997 2014-06-12 17:50:00 | 3921.91000 | 3922.16000 | 3921.00000 | 3921.05000 | 12.3240 | 48326.1600 | 3921.30001 2014-06-12 17:51:00 | 3921.62000 | 3922.82000 | 3921.00000 | 3921.96000 | 11.4530 | 44920.8500 | 3922.19001 2014-06-12 17:52:00 | 3922.00000 | 3922.88000 | 3921.00000 | 3922.74000 | 37.5600 | 147311.6400 | 3922.04000 2014-06-12 17:53:00 | 3922.74000 | 3922.74000 | 3921.00000 | 3921.36000 | 30.0550 | 117864.3100 | 3921.61996 2014-06-12 17:54:00 | 3921.81000 | 3921.88000 | 3919.50000 | 3920.01000 | 47.5410 | 186375.3500 | 3920.31001 2014-06-12 17:55:00 | 3920.34000 | 3921.50000 | 3920.03000 | 3921.04000 | 33.2840 | 130505.4400 | 3920.97003 2014-06-12 17:56:00 | 3921.22000 | 3923.00000 | 3921.04000 | 3923.00000 | 12.6670 | 49688.2900 | 3922.65999 2014-06-12 17:57:00 | 3921.99000 | 3922.12000 | 3921.63000 | 3922.12000 | 2.9400 | 11530.8800 | 3922.07000 2014-06-12 17:58:00 | 3922.48000 | 3923.00000 | 3922.02000 | 3922.02000 | 17.0000 | 66688.7100 | 3922.87000 2014-06-12 17:59:00 | 3922.03000 | 3923.00000 | 3922.00000 | 3922.53000 | 12.4850 | 48970.6300 | 3922.35998 2014-06-12 18:00:00 | 3922.53000 | 3922.53000 | 3922.53000 | 3922.53000 | 0.7300 | 2863.4500 | 3922.53000 2014-06-12 18:01:00 | 3922.53000 | 3923.00000 | 3921.41000 | 3922.52000 | 14.8450 | 58227.3200 | 3922.34998 2014-06-12 18:02:00 | 3923.00000 | 3923.22000 | 3923.00000 | 3923.16000 | 22.5750 | 88562.2100 | 3923.01997 2014-06-12 18:03:00 | 3923.18000 | 3925.00000 | 3923.14000 | 3925.00000 | 20.0060 | 78507.6300 | 3924.19998 2014-06-12 18:04:00 | 3923.67000 | 3925.35000 | 3923.49000 | 3925.06000 | 19.0390 | 74722.9300 | 3924.73000 2014-06-12 18:05:00 | 3925.08000 | 3926.05000 | 3925.08000 | 3926.00000 | 24.2230 | 95097.7500 | 3925.93002 2014-06-12 18:06:00 | 3926.00000 | 3927.00000 | 3925.76000 | 3925.76000 | 18.6690 | 73299.5900 | 3926.27000 2014-06-12 18:07:00 | 3925.79000 | 3925.81000 | 3925.79000 | 3925.79000 | 6.1190 | 24021.9200 | 3925.79000 2014-06-12 18:08:00 | 3925.77000 | 3925.77000 | 3923.91000 | 3924.00000 | 6.1440 | 24110.6300 | 3924.26001 2014-06-12 18:09:00 | 3923.03000 | 3927.00000 | 3923.03000 | 3926.99000 | 21.0100 | 82473.3300 | 3925.43000 2014-06-12 18:10:00 | 3926.99000 | 3926.99000 | 3925.42000 | 3925.42000 | 5.6220 | 22070.7900 | 3925.79000 2014-06-12 18:11:00 | 3925.42000 | 3925.42000 | 3924.19000 | 3924.66000 | 23.9150 | 93862.8100 | 3924.84997 2014-06-12 18:12:00 | 3924.27000 | 3924.39000 | 3922.68000 | 3924.02000 | 0.3900 | 1530.2500 | 3923.71000 2014-06-12 18:13:00 | 3925.04000 | 3926.99000 | 3924.97000 | 3924.97000 | 21.0550 | 82657.6300 | 3925.79997 2014-06-12 18:14:00 | 3925.80000 | 3926.67000 | 3924.97000 | 3924.97000 | 3.8180 | 14988.2000 | 3925.67000 2014-06-12 18:15:00 | 3925.99000 | 3925.99000 | 3925.68000 | 3925.68000 | 0.8100 | 3179.9100 | 3925.81000 2014-06-12 18:16:00 | 3925.67000 | 3925.67000 | 3924.96000 | 3924.96000 | 5.2890 | 20760.0600 | 3925.14000 2014-06-12 18:17:00 | 3923.00000 | 3924.92000 | 3923.00000 | 3924.72000 | 6.5730 | 25796.8200 | 3924.66001 2014-06-12 18:18:00 | 3925.04000 | 3926.35000 | 3925.04000 | 3926.31000 | 4.9580 | 19463.6800 | 3925.71000 2014-06-12 18:19:00 | 3925.38000 | 3925.38000 | 3925.38000 | 3925.38000 | 0.0960 | 376.8400 | 3925.38000 2014-06-12 18:20:00 | 3925.96000 | 3925.96000 | 3925.36000 | 3925.36000 | 1.4220 | 5581.8900 | 3925.38000 2014-06-12 18:21:00 | 3925.00000 | 3925.00000 | 3924.72000 | 3924.72000 | 6.3990 | 25115.8700 | 3924.97000 2014-06-12 18:22:00 | 3924.72000 | 3924.98000 | 3924.72000 | 3924.72000 | 0.3870 | 1518.9200 | 3924.87000 2014-06-12 18:23:00 | 3924.72000 | 3924.72000 | 3922.74000 | 3922.74000 | 7.4000 | 29039.7700 | 3924.29000 2014-06-12 18:24:00 | 3923.75000 | 3923.75000 | 3923.75000 | 3923.75000 | 0.1000 | 392.3800 | 3923.75000 2014-06-12 18:25:00 | 3924.03000 | 3924.03000 | 3923.50000 | 3923.58000 | 17.3870 | 68218.8200 | 3923.54999 2014-06-12 18:26:00 | 3923.31000 | 3924.72000 | 3923.07000 | 3924.70000 | 8.6970 | 34127.4200 | 3924.03999 2014-06-12 18:27:00 | 3924.29000 | 3924.72000 | 3924.29000 | 3924.72000 | 5.9050 | 23175.4300 | 3924.70999 2014-06-12 18:28:00 | 3924.07000 | 3924.07000 | 3924.03000 | 3924.05000 | 2.9990 | 11768.2200 | 3924.05000 2014-06-12 18:29:00 | 3924.88000 | 3925.00000 | 3924.88000 | 3924.92000 | 7.6160 | 29892.2000 | 3924.91999 2014-06-12 18:30:00 | 3924.92000 | 3924.94000 | 3922.74000 | 3923.00000 | 10.8760 | 42678.0900 | 3924.05999 2014-06-12 18:31:00 | 3923.61000 | 3923.70000 | 3922.99000 | 3923.70000 | 1.0360 | 4064.6900 | 3923.44000 2014-06-12 18:32:00 | 3923.48000 | 3924.26000 | 3923.31000 | 3923.64000 | 8.9480 | 35110.9800 | 3923.89000 2014-06-12 18:33:00 | 3922.92000 | 3925.00000 | 3922.74000 | 3923.59000 | 5.6170 | 22045.2200 | 3924.73000 2014-06-12 18:34:00 | 3924.15000 | 3924.62000 | 3924.15000 | 3924.62000 | 4.1800 | 16403.9800 | 3924.40000 2014-06-12 18:35:00 | 3924.59000 | 3924.59000 | 3920.89000 | 3920.91000 | 33.1880 | 130152.4600 | 3921.66998 2014-06-12 18:36:00 | 3920.89000 | 3920.89000 | 3916.00000 | 3917.39000 | 85.3600 | 334456.7700 | 3918.19000 2014-06-12 18:37:00 | 3917.37000 | 3917.41000 | 3914.00000 | 3914.66000 | 46.5770 | 182357.4100 | 3915.17996 2014-06-12 18:38:00 | 3914.66000 | 3914.87000 | 3913.00000 | 3913.27000 | 16.8150 | 65810.6200 | 3913.79998 2014-06-12 18:39:00 | 3913.27000 | 3913.35000 | 3911.00000 | 3911.02000 | 27.1260 | 106120.9800 | 3912.14997 2014-06-12 18:40:00 | 3911.00000 | 3911.84000 | 3903.00000 | 3903.22000 | 114.4501 | 447285.9500 | 3908.13000 2014-06-12 18:41:00 | 3903.95000 | 3907.93000 | 3902.12000 | 3903.92000 | 47.0230 | 183579.9600 | 3904.05004 2014-06-12 18:42:00 | 3907.81000 | 3913.22000 | 3902.11000 | 3913.22000 | 34.2430 | 133794.7900 | 3907.22003 2014-06-12 18:43:00 | 3913.22000 | 3930.00000 | 3902.10000 | 3912.34000 | 150.0892 | 588559.6900 | 3921.39997 2014-06-12 18:44:00 | 3912.34000 | 3920.33000 | 3912.34000 | 3912.68000 | 30.6650 | 120047.6500 | 3914.80996 2014-06-12 18:45:00 | 3914.89000 | 3915.05000 | 3914.54000 | 3914.99000 | 9.2470 | 36200.9200 | 3914.87999 2014-06-12 18:46:00 | 3915.88000 | 3923.26000 | 3914.00000 | 3918.41000 | 23.5270 | 92204.1800 | 3919.07998 2014-06-12 18:47:00 | 3915.03000 | 3917.95000 | 3914.02000 | 3915.17000 | 10.8460 | 42466.4900 | 3915.40999 2014-06-12 18:48:00 | 3914.02000 | 3914.42000 | 3912.50000 | 3912.50000 | 25.9900 | 101705.1400 | 3913.24000 2014-06-12 18:49:00 | 3912.51000 | 3919.99000 | 3910.02000 | 3916.00000 | 24.4770 | 95828.3400 | 3915.03998 2014-06-12 18:50:00 | 3916.00000 | 3922.00000 | 3913.08000 | 3913.08000 | 16.9590 | 66426.8100 | 3916.91000 2014-06-12 18:51:00 | 3912.96000 | 3915.00000 | 3908.91000 | 3908.91000 | 24.8020 | 97047.7100 | 3912.90001 2014-06-12 18:52:00 | 3905.22000 | 3913.12000 | 3905.22000 | 3909.10000 | 26.1470 | 102183.3800 | 3908.02998 2014-06-12 18:53:00 | 3909.12000 | 3912.36000 | 3906.01000 | 3908.76000 | 17.7640 | 69433.3700 | 3908.66002 2014-06-12 18:54:00 | 3908.76000 | 3914.99000 | 3906.25000 | 3908.86000 | 16.0410 | 62699.6300 | 3908.71000 2014-06-12 18:55:00 | 3910.50000 | 3913.21000 | 3908.86000 | 3912.67000 | 9.2830 | 36312.0000 | 3911.67001 2014-06-12 18:56:00 | 3911.04000 | 3914.95000 | 3911.04000 | 3911.49000 | 3.1290 | 12241.4200 | 3912.25000 2014-06-12 18:57:00 | 3911.49000 | 3916.16000 | 3910.00000 | 3916.16000 | 7.6280 | 29841.3200 | 3912.08000 2014-06-12 18:58:00 | 3915.78000 | 3915.78000 | 3912.54000 | 3912.54000 | 7.5830 | 29679.4200 | 3913.94001 2014-06-12 18:59:00 | 3913.53000 | 3915.18000 | 3912.79000 | 3914.16000 | 20.1360 | 78816.4600 | 3914.20998 2014-06-12 19:00:00 | 3914.22000 | 3924.78000 | 3913.96000 | 3913.96000 | 16.9510 | 66404.5500 | 3917.44000 2014-06-12 19:01:00 | 3912.56000 | 3916.77000 | 3911.72000 | 3915.18000 | 9.6830 | 37904.7800 | 3914.57001 2014-06-12 19:02:00 | 3913.02000 | 3915.07000 | 3913.00000 | 3913.00000 | 16.1780 | 63324.5600 | 3914.23999 2014-06-12 19:03:00 | 3912.02000 | 3913.00000 | 3912.00000 | 3912.00000 | 8.4010 | 32868.8000 | 3912.49000 2014-06-12 19:04:00 | 3912.00000 | 3913.54000 | 3912.00000 | 3913.49000 | 12.7320 | 49808.4900 | 3912.07001 2014-06-12 19:05:00 | 3912.02000 | 3913.42000 | 3912.00000 | 3912.31000 | 9.9840 | 39060.3900 | 3912.30001 2014-06-12 19:06:00 | 3912.31000 | 3912.31000 | 3910.04000 | 3910.11000 | 2.6240 | 10263.7400 | 3911.49000 2014-06-12 19:07:00 | 3910.52000 | 3912.48000 | 3910.00000 | 3912.43000 | 7.2290 | 28270.1100 | 3910.65000 2014-06-12 19:08:00 | 3910.54000 | 3910.54000 | 3905.12000 | 3907.70000 | 22.6650 | 88561.7500 | 3907.41997 2014-06-12 19:09:00 | 3907.81000 | 3907.81000 | 3903.77000 | 3903.77000 | 3.1210 | 12194.9400 | 3907.38000 2014-06-12 19:10:00 | 3903.69000 | 3908.94000 | 3903.66000 | 3905.68000 | 23.5730 | 92077.8600 | 3906.07002 2014-06-12 19:11:00 | 3906.11000 | 3909.70000 | 3906.11000 | 3909.70000 | 3.1940 | 12477.8600 | 3906.66000 2014-06-12 19:12:00 | 3909.50000 | 3913.14000 | 3909.50000 | 3912.05000 | 18.6750 | 73039.4500 | 3911.07998 2014-06-12 19:13:00 | 3909.25000 | 3910.79000 | 3906.28000 | 3906.28000 | 6.0860 | 23782.4800 | 3907.73999 2014-06-12 19:14:00 | 3908.15000 | 3908.40000 | 3907.98000 | 3908.40000 | 4.7150 | 18426.4200 | 3908.03999 2014-06-12 19:15:00 | 3909.00000 | 3914.97000 | 3909.00000 | 3910.00000 | 15.2570 | 59662.1400 | 3910.47999 2014-06-12 19:16:00 | 3910.00000 | 3910.28000 | 3907.82000 | 3907.82000 | 14.3390 | 56068.6700 | 3910.22000 2014-06-12 19:17:00 | 3908.34000 | 3910.00000 | 3908.34000 | 3909.53000 | 21.6850 | 84787.9400 | 3909.97997 2014-06-12 19:18:00 | 3909.53000 | 3910.00000 | 3907.22000 | 3908.10000 | 15.4170 | 60264.6100 | 3908.96999 2014-06-12 19:19:00 | 3906.87000 | 3908.08000 | 3906.00000 | 3906.00000 | 13.6580 | 53362.3100 | 3907.03999 2014-06-12 19:20:00 | 3906.00000 | 3906.00000 | 3906.00000 | 3906.00000 | 5.1330 | 20049.5000 | 3906.00000 2014-06-12 19:21:00 | 3906.00000 | 3906.00000 | 3905.99000 | 3905.99000 | 3.1750 | 12401.5500 | 3906.00000 2014-06-12 19:22:00 | 3905.99000 | 3906.00000 | 3905.99000 | 3905.99000 | 6.2700 | 24490.5700 | 3905.99000 2014-06-12 19:23:00 | 3905.99000 | 3905.99000 | 3903.88000 | 3903.88000 | 17.1790 | 67094.6900 | 3905.62000 2014-06-12 19:24:00 | 3903.40000 | 3903.40000 | 3903.24000 | 3903.24000 | 1.3900 | 5425.6100 | 3903.32000 2014-06-12 19:25:00 | 3903.24000 | 3903.40000 | 3902.17000 | 3902.29000 | 21.0520 | 82159.2000 | 3902.68001 2014-06-12 19:26:00 | 3902.29000 | 3902.58000 | 3902.12000 | 3902.12000 | 38.1600 | 148905.2700 | 3902.13000 2014-06-12 19:27:00 | 3902.14000 | 3904.95000 | 3902.12000 | 3902.78000 | 30.9150 | 120639.3500 | 3902.28996 2014-06-12 19:28:00 | 3902.14000 | 3902.14000 | 3902.12000 | 3902.12000 | 6.1240 | 23896.6000 | 3902.12001 2014-06-12 19:29:00 | 3902.12000 | 3903.97000 | 3902.12000 | 3902.49000 | 27.1420 | 105912.6800 | 3902.17001 2014-06-12 19:30:00 | 3902.92000 | 3905.00000 | 3902.64000 | 3903.15000 | 6.4440 | 25156.9100 | 3903.93001 2014-06-12 19:31:00 | 3903.15000 | 3903.15000 | 3902.35000 | 3902.35000 | 2.5410 | 9916.6600 | 3902.66000 2014-06-12 19:32:00 | 3902.14000 | 3902.61000 | 3902.14000 | 3902.14000 | 1.0060 | 3925.6400 | 3902.23000 2014-06-12 19:33:00 | 3902.14000 | 3903.11000 | 3902.12000 | 3903.11000 | 3.9950 | 15589.1100 | 3902.15999 2014-06-12 19:34:00 | 3903.37000 | 3905.00000 | 3902.17000 | 3902.28000 | 10.3550 | 40417.4100 | 3903.17999 2014-06-12 19:35:00 | 3902.14000 | 3902.99000 | 3900.00000 | 3900.00000 | 182.6748 | 712645.5700 | 3901.16976 2014-06-12 19:36:00 | 3900.00000 | 3900.89000 | 3896.58000 | 3899.47000 | 32.2100 | 125597.2700 | 3899.33000 2014-06-12 19:37:00 | 3899.50000 | 3902.57000 | 3899.50000 | 3900.77000 | 15.3880 | 60043.1800 | 3901.94999 2014-06-12 19:38:00 | 3902.58000 | 3904.31000 | 3900.88000 | 3902.66000 | 10.7550 | 41965.5700 | 3901.95999 2014-06-12 19:39:00 | 3901.62000 | 3901.62000 | 3901.62000 | 3901.62000 | 0.6130 | 2391.6900 | 3901.62000 2014-06-12 19:40:00 | 3901.53000 | 3901.53000 | 3896.97000 | 3899.48000 | 25.8790 | 100934.4700 | 3900.24999 2014-06-12 19:41:00 | 3899.30000 | 3900.00000 | 3894.40000 | 3896.30000 | 38.6540 | 150675.1300 | 3898.05004 2014-06-12 19:42:00 | 3896.18000 | 3899.66000 | 3895.19000 | 3898.62000 | 7.3220 | 28529.1300 | 3896.36000 2014-06-12 19:43:00 | 3898.62000 | 3902.71000 | 3897.00000 | 3900.54000 | 19.1640 | 74744.0400 | 3900.23002 2014-06-12 19:44:00 | 3896.36000 | 3899.98000 | 3895.55000 | 3896.85000 | 25.0540 | 97629.2000 | 3896.75003 2014-06-12 19:45:00 | 3898.68000 | 3899.52000 | 3898.27000 | 3899.52000 | 8.6800 | 33841.7900 | 3898.82000 2014-06-12 19:46:00 | 3899.52000 | 3904.17000 | 3899.52000 | 3899.98000 | 13.1710 | 51382.6500 | 3901.20000 2014-06-12 19:47:00 | 3900.20000 | 3900.20000 | 3899.91000 | 3900.00000 | 13.9490 | 54401.4300 | 3900.02000 2014-06-12 19:48:00 | 3900.05000 | 3902.58000 | 3898.29000 | 3898.35000 | 35.4250 | 138150.1900 | 3899.79005 2014-06-12 19:49:00 | 3897.98000 | 3899.92000 | 3896.99000 | 3899.89000 | 30.2660 | 117992.2700 | 3898.50997 2014-06-12 19:50:00 | 3896.69000 | 3898.85000 | 3894.00000 | 3894.00000 | 32.3800 | 126121.9600 | 3895.06000 2014-06-12 19:51:00 | 3894.33000 | 3895.25000 | 3894.00000 | 3894.74000 | 7.0110 | 27303.8500 | 3894.43000 2014-06-12 19:52:00 | 3894.02000 | 3894.54000 | 3893.00000 | 3893.06000 | 29.3180 | 114144.6600 | 3893.32998 2014-06-12 19:53:00 | 3893.04000 | 3893.50000 | 3893.00000 | 3893.34000 | 9.9490 | 38733.5400 | 3893.21000 2014-06-12 19:54:00 | 3893.02000 | 3893.28000 | 3893.00000 | 3893.00000 | 23.2570 | 90540.0600 | 3893.01998 2014-06-12 19:55:00 | 3893.24000 | 3894.21000 | 3891.49000 | 3891.49000 | 25.9010 | 100836.2700 | 3893.14001 2014-06-12 19:56:00 | 3891.93000 | 3891.93000 | 3890.00000 | 3890.00000 | 23.5240 | 91521.1700 | 3890.54002 2014-06-12 19:57:00 | 3890.02000 | 3891.24000 | 3890.00000 | 3890.97000 | 31.1470 | 121176.2500 | 3890.45998 2014-06-12 19:58:00 | 3890.07000 | 3890.88000 | 3890.00000 | 3890.00000 | 15.4870 | 60245.8800 | 3890.08999 2014-06-12 19:59:00 | 3890.00000 | 3894.03000 | 3889.60000 | 3889.76000 | 43.1450 | 167856.7800 | 3890.52994 2014-06-12 20:00:00 | 3889.76000 | 3890.00000 | 3888.00000 | 3890.00000 | 19.1110 | 74324.3000 | 3889.08001 2014-06-12 20:01:00 | 3891.14000 | 3891.19000 | 3888.00000 | 3888.00000 | 24.5710 | 95558.1700 | 3889.06001 2014-06-12 20:02:00 | 3888.00000 | 3888.02000 | 3888.00000 | 3888.00000 | 50.7500 | 197316.0600 | 3888.00000 2014-06-12 20:03:00 | 3888.02000 | 3888.12000 | 3885.70000 | 3885.70000 | 41.4730 | 161246.6300 | 3887.99003 2014-06-12 20:04:00 | 3885.70000 | 3885.70000 | 3880.01000 | 3884.76000 | 19.1220 | 74244.5200 | 3882.68001 2014-06-12 20:05:00 | 3883.69000 | 3885.75000 | 3880.01000 | 3883.76000 | 33.3410 | 129475.9700 | 3883.39001 2014-06-12 20:06:00 | 3885.47000 | 3887.70000 | 3884.00000 | 3885.31000 | 24.6450 | 95756.7800 | 3885.43997 2014-06-12 20:07:00 | 3884.65000 | 3885.48000 | 3880.00000 | 3880.00000 | 23.9670 | 93070.3800 | 3883.26998 2014-06-12 20:08:00 | 3880.00000 | 3883.98000 | 3880.00000 | 3880.97000 | 99.7450 | 387087.3700 | 3880.76987 2014-06-12 20:09:00 | 3880.99000 | 3883.17000 | 3880.00000 | 3880.00000 | 51.2710 | 198944.6700 | 3880.26001 2014-06-12 20:10:00 | 3880.00000 | 3880.00000 | 3875.00000 | 3875.00000 | 79.6889 | 309046.4800 | 3878.15998 2014-06-12 20:11:00 | 3875.00000 | 3879.00000 | 3871.00000 | 3875.43000 | 40.5840 | 157229.0500 | 3874.16004 2014-06-12 20:12:00 | 3875.43000 | 3878.74000 | 3867.00000 | 3872.90000 | 144.6350 | 560019.5800 | 3871.94981 2014-06-12 20:13:00 | 3872.95000 | 3880.00000 | 3872.93000 | 3876.78000 | 56.2270 | 217997.3300 | 3877.08996 2014-06-12 20:14:00 | 3876.84000 | 3883.75000 | 3874.20000 | 3880.00000 | 54.3760 | 210922.4000 | 3878.95994 2014-06-12 20:15:00 | 3879.52000 | 3880.00000 | 3872.88000 | 3880.00000 | 20.5790 | 79787.6400 | 3877.13999 2014-06-12 20:16:00 | 3880.24000 | 3882.55000 | 3877.68000 | 3881.00000 | 36.2210 | 140559.9200 | 3880.62001 2014-06-12 20:17:00 | 3880.11000 | 3884.03000 | 3877.97000 | 3884.02000 | 56.4510 | 219110.1800 | 3881.42002 2014-06-12 20:18:00 | 3884.09000 | 3886.90000 | 3881.79000 | 3884.00000 | 57.7409 | 224249.0800 | 3883.71001 2014-06-12 20:19:00 | 3884.00000 | 3892.70000 | 3884.00000 | 3887.73000 | 44.4550 | 172783.2200 | 3886.69994 2014-06-12 20:20:00 | 3885.25000 | 3890.00000 | 3885.25000 | 3886.71000 | 11.9950 | 46656.6200 | 3889.66998 2014-06-12 20:21:00 | 3886.74000 | 3889.00000 | 3882.78000 | 3884.00000 | 21.1100 | 82019.1500 | 3885.32000 2014-06-12 20:22:00 | 3884.00000 | 3889.00000 | 3884.00000 | 3884.73000 | 10.5540 | 41020.3600 | 3886.71001 2014-06-12 20:23:00 | 3884.73000 | 3888.52000 | 3884.60000 | 3886.29000 | 12.9550 | 50341.1800 | 3885.84998 2014-06-12 20:24:00 | 3886.32000 | 3887.37000 | 3886.14000 | 3886.33000 | 9.3860 | 36479.4600 | 3886.57999 2014-06-12 20:25:00 | 3886.68000 | 3887.17000 | 3883.80000 | 3884.13000 | 16.8070 | 65297.1200 | 3885.10999 2014-06-12 20:26:00 | 3887.86000 | 3887.86000 | 3883.00000 | 3885.13000 | 7.2790 | 28274.8000 | 3884.43000 2014-06-12 20:27:00 | 3884.95000 | 3884.95000 | 3881.64000 | 3881.66000 | 28.4780 | 110576.1800 | 3882.85999 2014-06-12 20:28:00 | 3880.92000 | 3880.92000 | 3875.03000 | 3877.59000 | 17.2160 | 66777.1400 | 3878.77998 2014-06-12 20:29:00 | 3878.00000 | 3878.00000 | 3870.34000 | 3876.99000 | 15.6090 | 60501.6000 | 3876.07000 2014-06-12 20:30:00 | 3876.96000 | 3876.96000 | 3870.34000 | 3872.58000 | 14.4450 | 55966.1800 | 3874.42998 2014-06-12 20:31:00 | 3874.05000 | 3874.05000 | 3868.00000 | 3869.79000 | 13.4860 | 52195.3200 | 3870.32999 2014-06-12 20:32:00 | 3868.09000 | 3873.86000 | 3867.95000 | 3870.28000 | 27.6430 | 106948.9600 | 3868.93002 2014-06-12 20:33:00 | 3870.47000 | 3873.17000 | 3870.47000 | 3871.04000 | 11.7600 | 45533.2600 | 3871.88000 2014-06-12 20:34:00 | 3871.04000 | 3871.21000 | 3865.83000 | 3869.03000 | 84.7921 | 327962.9800 | 3867.85005 2014-06-12 20:35:00 | 3865.93000 | 3868.27000 | 3865.93000 | 3866.14000 | 14.9540 | 57819.2200 | 3866.47002 2014-06-12 20:36:00 | 3866.02000 | 3869.06000 | 3865.00000 | 3865.00000 | 57.8220 | 223537.3700 | 3865.96003 2014-06-12 20:37:00 | 3865.49000 | 3868.56000 | 3863.05000 | 3863.05000 | 26.3440 | 101835.0900 | 3865.59003 2014-06-12 20:38:00 | 3864.10000 | 3867.27000 | 3863.16000 | 3867.27000 | 18.7040 | 72291.1300 | 3865.01002 2014-06-12 20:39:00 | 3868.40000 | 3868.40000 | 3863.21000 | 3863.44000 | 34.6130 | 133766.7000 | 3864.64003 2014-06-12 20:40:00 | 3863.05000 | 3865.62000 | 3863.05000 | 3863.91000 | 20.3090 | 78473.9900 | 3863.99999 2014-06-12 20:41:00 | 3863.95000 | 3865.04000 | 3863.03000 | 3863.03000 | 9.9430 | 38422.8700 | 3864.31001 2014-06-12 20:42:00 | 3863.91000 | 3863.92000 | 3860.01000 | 3862.09000 | 13.8500 | 53484.6900 | 3861.71000 2014-06-12 20:43:00 | 3862.09000 | 3863.00000 | 3860.52000 | 3860.52000 | 4.1530 | 16041.2700 | 3862.57000 2014-06-12 20:44:00 | 3860.52000 | 3861.84000 | 3856.00000 | 3857.68000 | 98.6049 | 380551.7100 | 3859.35987 2014-06-12 20:45:00 | 3856.03000 | 3857.63000 | 3842.90000 | 3850.00000 | 304.0527 | 1170739.7100 | 3850.45021 2014-06-12 20:46:00 | 3850.00000 | 3852.05000 | 3844.95000 | 3851.03000 | 110.4380 | 425044.9300 | 3848.71994 2014-06-12 20:47:00 | 3851.02000 | 3854.25000 | 3849.99000 | 3850.10000 | 59.9500 | 230857.2900 | 3850.83000 2014-06-12 20:48:00 | 3850.71000 | 3856.23000 | 3846.20000 | 3848.67000 | 39.1460 | 150685.8600 | 3849.32996 2014-06-12 20:49:00 | 3846.33000 | 3850.80000 | 3846.20000 | 3847.69000 | 71.9610 | 276890.0500 | 3847.78002 2014-06-12 20:50:00 | 3847.67000 | 3847.68000 | 3841.13000 | 3841.13000 | 48.9581 | 188254.5300 | 3845.21998 2014-06-12 20:51:00 | 3844.75000 | 3844.77000 | 3838.15000 | 3842.15000 | 50.5530 | 194162.9000 | 3840.78004 2014-06-12 20:52:00 | 3840.02000 | 3842.08000 | 3833.00000 | 3837.98000 | 72.1959 | 277035.2000 | 3837.26992 2014-06-12 20:53:00 | 3835.51000 | 3837.53000 | 3831.99000 | 3832.94000 | 54.6920 | 209688.5600 | 3833.99003 2014-06-12 20:54:00 | 3832.91000 | 3833.89000 | 3828.09000 | 3829.83000 | 170.9179 | 654622.2700 | 3830.03991 2014-06-12 20:55:00 | 3829.76000 | 3829.77000 | 3824.10000 | 3828.04000 | 104.3341 | 399133.0700 | 3825.53011 2014-06-12 20:56:00 | 3826.03000 | 3829.77000 | 3818.20000 | 3818.22000 | 143.0769 | 547100.2400 | 3823.81988 2014-06-12 20:57:00 | 3820.00000 | 3827.99000 | 3818.20000 | 3824.94000 | 57.6910 | 220519.7100 | 3822.43001 2014-06-12 20:58:00 | 3824.94000 | 3826.87000 | 3816.20000 | 3816.45000 | 68.6540 | 262387.5200 | 3821.88007 2014-06-12 20:59:00 | 3816.43000 | 3816.43000 | 3810.00000 | 3812.54000 | 138.9562 | 529702.2800 | 3812.00986 2014-06-12 21:00:00 | 3812.54000 | 3824.99000 | 3811.00000 | 3821.07000 | 61.8699 | 236112.4200 | 3816.27000 2014-06-12 21:01:00 | 3821.07000 | 3832.02000 | 3821.07000 | 3830.06000 | 59.2139 | 226692.8400 | 3828.37006 2014-06-12 21:02:00 | 3830.00000 | 3837.63000 | 3826.65000 | 3829.86000 | 65.8180 | 252213.9900 | 3831.98997 2014-06-12 21:03:00 | 3829.86000 | 3833.89000 | 3825.52000 | 3829.22000 | 34.6340 | 132573.4500 | 3827.84004 2014-06-12 21:04:00 | 3829.26000 | 3830.22000 | 3829.00000 | 3829.02000 | 16.7100 | 63993.4200 | 3829.65000 2014-06-12 21:05:00 | 3829.02000 | 3834.90000 | 3825.52000 | 3829.05000 | 47.2490 | 180845.8700 | 3827.50999 2014-06-12 21:06:00 | 3832.95000 | 3835.03000 | 3828.67000 | 3833.94000 | 37.5340 | 143816.9500 | 3831.64004 2014-06-12 21:07:00 | 3833.94000 | 3837.55000 | 3833.94000 | 3837.52000 | 28.5790 | 109620.2200 | 3835.68999 2014-06-12 21:08:00 | 3837.52000 | 3843.44000 | 3837.52000 | 3842.20000 | 39.9140 | 153312.7300 | 3841.08004 2014-06-12 21:09:00 | 3842.00000 | 3842.13000 | 3835.00000 | 3837.78000 | 42.1320 | 161714.3700 | 3838.28002 2014-06-12 21:10:00 | 3837.75000 | 3841.18000 | 3836.25000 | 3838.89000 | 32.8060 | 125941.0700 | 3838.95997 2014-06-12 21:11:00 | 3838.94000 | 3841.90000 | 3835.23000 | 3837.99000 | 70.1090 | 269214.3200 | 3839.93998 2014-06-12 21:12:00 | 3838.00000 | 3843.44000 | 3837.24000 | 3839.20000 | 77.6301 | 298115.7000 | 3840.21000 2014-06-12 21:13:00 | 3839.20000 | 3840.00000 | 3831.02000 | 3831.99000 | 103.0969 | 395580.9200 | 3836.97992 2014-06-12 21:14:00 | 3831.97000 | 3838.81000 | 3827.45000 | 3831.23000 | 56.6280 | 217027.2300 | 3832.50997 2014-06-12 21:15:00 | 3831.23000 | 3835.00000 | 3823.00000 | 3835.00000 | 63.0959 | 241644.1900 | 3829.78993 2014-06-12 21:16:00 | 3831.02000 | 3835.00000 | 3831.00000 | 3834.00000 | 27.6050 | 105819.3200 | 3833.33996 2014-06-12 21:17:00 | 3834.00000 | 3838.00000 | 3834.00000 | 3837.98000 | 22.5890 | 86630.1000 | 3835.05999 2014-06-12 21:18:00 | 3837.88000 | 3840.00000 | 3835.44000 | 3837.19000 | 64.9020 | 249146.9200 | 3838.82003 2014-06-12 21:19:00 | 3838.51000 | 3843.03000 | 3837.22000 | 3839.90000 | 34.9440 | 134203.6500 | 3840.53004 2014-06-12 21:20:00 | 3839.97000 | 3850.00000 | 3839.97000 | 3848.15000 | 64.9750 | 249921.8500 | 3846.43008 2014-06-12 21:21:00 | 3848.12000 | 3848.12000 | 3839.25000 | 3841.93000 | 47.7109 | 183419.0200 | 3844.38001 2014-06-12 21:22:00 | 3839.23000 | 3842.55000 | 3836.44000 | 3842.00000 | 29.8950 | 114818.8800 | 3840.73996 2014-06-12 21:23:00 | 3842.00000 | 3842.00000 | 3834.91000 | 3837.12000 | 56.1771 | 215591.2800 | 3837.70996 2014-06-12 21:24:00 | 3837.12000 | 3839.54000 | 3836.91000 | 3838.30000 | 36.1210 | 138640.0000 | 3838.21001 2014-06-12 21:25:00 | 3838.30000 | 3841.86000 | 3837.70000 | 3837.70000 | 29.7570 | 114235.8900 | 3838.95998 2014-06-12 21:26:00 | 3839.27000 | 3839.80000 | 3836.89000 | 3836.92000 | 59.3910 | 227929.0300 | 3837.77002 2014-06-12 21:27:00 | 3836.89000 | 3836.89000 | 3830.00000 | 3832.91000 | 7.0700 | 27100.1300 | 3833.12000 2014-06-12 21:28:00 | 3830.09000 | 3832.00000 | 3828.00000 | 3828.26000 | 43.6990 | 167361.6300 | 3829.86999 2014-06-12 21:29:00 | 3828.07000 | 3828.39000 | 3825.00000 | 3826.55000 | 24.4000 | 93362.9300 | 3826.35000 2014-06-12 21:30:00 | 3826.95000 | 3830.03000 | 3825.07000 | 3829.83000 | 41.2680 | 158004.0600 | 3828.72998 2014-06-12 21:31:00 | 3829.20000 | 3830.31000 | 3824.06000 | 3824.06000 | 40.9690 | 156774.1400 | 3826.64999 2014-06-12 21:32:00 | 3824.04000 | 3826.25000 | 3821.00000 | 3821.15000 | 80.4540 | 307625.5600 | 3823.62008 2014-06-12 21:33:00 | 3821.12000 | 3821.68000 | 3818.96000 | 3819.89000 | 91.8140 | 350694.7000 | 3819.62010 2014-06-12 21:34:00 | 3819.87000 | 3822.00000 | 3817.01000 | 3819.04000 | 79.9150 | 305222.4000 | 3819.33989 2014-06-12 21:35:00 | 3819.06000 | 3822.54000 | 3819.06000 | 3820.19000 | 34.1500 | 130480.9700 | 3820.82000 2014-06-12 21:36:00 | 3820.11000 | 3824.00000 | 3819.93000 | 3820.68000 | 17.9910 | 68738.5300 | 3820.72000 2014-06-12 21:37:00 | 3820.68000 | 3821.02000 | 3819.00000 | 3819.00000 | 27.5590 | 105289.8000 | 3820.51999 2014-06-12 21:38:00 | 3818.50000 | 3818.50000 | 3807.01000 | 3809.80000 | 93.1801 | 355038.5100 | 3810.24000 2014-06-12 21:39:00 | 3809.00000 | 3809.76000 | 3805.40000 | 3805.40000 | 46.6550 | 177646.2200 | 3807.65994 2014-06-12 21:40:00 | 3805.36000 | 3808.76000 | 3800.00000 | 3801.29000 | 364.1742 | 1384375.4500 | 3801.41040 2014-06-12 21:41:00 | 3801.29000 | 3810.00000 | 3788.00000 | 3791.09000 | 180.5579 | 685356.3300 | 3795.76990 2014-06-12 21:42:00 | 3795.00000 | 3800.00000 | 3791.17000 | 3796.08000 | 55.3000 | 209912.3300 | 3795.88000 2014-06-12 21:43:00 | 3796.58000 | 3810.84000 | 3796.04000 | 3810.84000 | 65.5781 | 249387.4400 | 3802.90997 2014-06-12 21:44:00 | 3810.86000 | 3814.90000 | 3804.97000 | 3808.93000 | 40.4010 | 153940.5900 | 3810.32001 2014-06-12 21:45:00 | 3809.67000 | 3811.50000 | 3805.04000 | 3806.80000 | 34.0250 | 129627.6500 | 3809.77996 2014-06-12 21:46:00 | 3806.78000 | 3806.78000 | 3800.02000 | 3803.43000 | 53.1060 | 201951.5800 | 3802.79994 2014-06-12 21:47:00 | 3801.20000 | 3803.08000 | 3801.08000 | 3801.42000 | 19.6930 | 74865.7600 | 3801.64002 2014-06-12 21:48:00 | 3801.42000 | 3804.57000 | 3801.40000 | 3801.44000 | 82.4670 | 313510.7100 | 3801.64994 2014-06-12 21:49:00 | 3801.47000 | 3801.54000 | 3795.15000 | 3798.65000 | 108.6330 | 412710.8700 | 3799.13009 2014-06-12 21:50:00 | 3798.65000 | 3799.97000 | 3792.43000 | 3796.00000 | 61.1420 | 232108.5100 | 3796.22003 2014-06-12 21:51:00 | 3792.56000 | 3795.97000 | 3791.04000 | 3792.24000 | 47.7490 | 181146.3900 | 3793.71999 2014-06-12 21:52:00 | 3792.11000 | 3794.94000 | 3788.09000 | 3790.15000 | 61.3579 | 232643.4900 | 3791.57997 2014-06-12 21:53:00 | 3790.15000 | 3793.96000 | 3788.00000 | 3790.41000 | 55.4240 | 210125.5800 | 3791.24006 2014-06-12 21:54:00 | 3790.41000 | 3796.00000 | 3781.17000 | 3794.97000 | 125.4730 | 475730.8700 | 3791.50010 2014-06-12 21:55:00 | 3792.00000 | 3794.18000 | 3788.19000 | 3792.05000 | 37.4090 | 141860.3100 | 3792.13999 2014-06-12 21:56:00 | 3792.06000 | 3801.48000 | 3792.00000 | 3801.43000 | 58.8760 | 223523.2500 | 3796.50994 2014-06-12 21:57:00 | 3801.42000 | 3803.29000 | 3788.00000 | 3797.79000 | 75.7329 | 287835.7800 | 3800.67006 2014-06-12 21:58:00 | 3799.22000 | 3800.00000 | 3792.10000 | 3795.51000 | 50.2301 | 190759.6700 | 3797.72000 2014-06-12 21:59:00 | 3795.53000 | 3808.83000 | 3795.53000 | 3803.69000 | 54.8559 | 208513.4700 | 3801.10994 2014-06-12 22:00:00 | 3803.72000 | 3808.63000 | 3803.69000 | 3803.69000 | 36.5140 | 138975.4100 | 3806.09004 2014-06-12 22:01:00 | 3803.69000 | 3803.69000 | 3800.00000 | 3801.50000 | 21.3660 | 81218.7700 | 3801.30998 2014-06-12 22:02:00 | 3801.50000 | 3802.46000 | 3800.06000 | 3801.50000 | 20.3950 | 77534.9900 | 3801.66997 2014-06-12 22:03:00 | 3801.50000 | 3801.50000 | 3796.00000 | 3796.00000 | 80.3801 | 305351.8200 | 3798.85000 2014-06-12 22:04:00 | 3796.00000 | 3805.00000 | 3794.00000 | 3799.62000 | 59.0350 | 224314.1000 | 3799.67992 2014-06-12 22:05:00 | 3800.00000 | 3800.00000 | 3794.00000 | 3794.00000 | 23.7730 | 90236.8800 | 3795.77002 2014-06-12 22:06:00 | 3793.97000 | 3793.97000 | 3780.00000 | 3780.02000 | 143.2982 | 542198.7800 | 3783.70993 2014-06-12 22:07:00 | 3780.00000 | 3790.00000 | 3775.00000 | 3781.99000 | 251.3799 | 950097.8500 | 3779.52999 2014-06-12 22:08:00 | 3781.81000 | 3787.56000 | 3775.02000 | 3775.10000 | 99.8680 | 377516.9200 | 3780.15995 2014-06-12 22:09:00 | 3775.13000 | 3777.75000 | 3771.52000 | 3774.60000 | 53.3410 | 201311.7900 | 3774.05001 2014-06-12 22:10:00 | 3774.62000 | 3774.65000 | 3768.02000 | 3771.99000 | 82.8969 | 312614.3400 | 3771.11993 2014-06-12 22:11:00 | 3771.94000 | 3772.28000 | 3766.02000 | 3767.39000 | 64.1761 | 241871.9300 | 3768.87993 2014-06-12 22:12:00 | 3767.79000 | 3770.00000 | 3750.00000 | 3760.00000 | 196.5173 | 738531.4800 | 3758.09986 2014-06-12 22:13:00 | 3760.00000 | 3762.99000 | 3750.00000 | 3760.79000 | 155.6439 | 584906.8000 | 3757.98016 2014-06-12 22:14:00 | 3760.14000 | 3763.02000 | 3755.42000 | 3760.00000 | 193.2582 | 726753.0800 | 3760.52991 2014-06-12 22:15:00 | 3760.99000 | 3762.99000 | 3756.00000 | 3760.04000 | 267.5432 | 1005970.4900 | 3760.03023 2014-06-12 22:16:00 | 3760.02000 | 3762.02000 | 3752.00000 | 3761.88000 | 289.9927 | 1090404.4700 | 3760.11021 2014-06-12 22:17:00 | 3761.81000 | 3763.02000 | 3753.00000 | 3762.08000 | 157.3148 | 591508.4000 | 3760.02978 2014-06-12 22:18:00 | 3760.02000 | 3762.97000 | 3753.10000 | 3756.71000 | 145.2821 | 546237.5200 | 3759.84008 2014-06-12 22:19:00 | 3757.00000 | 3759.01000 | 3739.99000 | 3748.25000 | 129.4529 | 485360.2000 | 3749.32010 2014-06-12 22:20:00 | 3748.25000 | 3760.00000 | 3748.25000 | 3750.00000 | 86.6839 | 325572.7700 | 3755.86009 2014-06-12 22:21:00 | 3754.66000 | 3755.00000 | 3749.36000 | 3752.20000 | 39.5440 | 148347.9800 | 3751.47004 2014-06-12 22:22:00 | 3752.26000 | 3754.70000 | 3740.55000 | 3744.51000 | 65.7350 | 246449.1400 | 3749.12991 2014-06-12 22:23:00 | 3747.48000 | 3749.12000 | 3741.00000 | 3741.00000 | 59.6871 | 223504.2000 | 3744.59995 2014-06-12 22:24:00 | 3741.02000 | 3744.09000 | 3733.19000 | 3733.27000 | 52.7640 | 197180.3000 | 3737.02006 2014-06-12 22:25:00 | 3734.88000 | 3734.88000 | 3722.00000 | 3724.97000 | 164.2542 | 612249.2900 | 3727.45018 2014-06-12 22:26:00 | 3722.05000 | 3723.17000 | 3711.01000 | 3713.66000 | 198.9442 | 739290.6700 | 3716.07023 2014-06-12 22:27:00 | 3713.49000 | 3714.31000 | 3702.21000 | 3702.23000 | 254.2452 | 942784.2100 | 3708.16967 2014-06-12 22:28:00 | 3702.23000 | 3711.02000 | 3702.21000 | 3703.00000 | 182.4319 | 675534.2300 | 3702.94009 2014-06-12 22:29:00 | 3703.03000 | 3711.04000 | 3700.00000 | 3704.22000 | 214.9948 | 796016.1200 | 3702.48970 2014-06-12 22:30:00 | 3704.25000 | 3712.93000 | 3701.69000 | 3712.93000 | 71.2679 | 264235.7800 | 3707.63996 2014-06-12 22:31:00 | 3712.91000 | 3731.06000 | 3710.33000 | 3729.89000 | 171.7110 | 639599.5200 | 3724.86005 2014-06-12 22:32:00 | 3729.98000 | 3739.12000 | 3727.32000 | 3737.78000 | 134.4589 | 502066.8900 | 3733.97996 2014-06-12 22:33:00 | 3736.02000 | 3740.02000 | 3722.00000 | 3734.97000 | 114.8080 | 428670.2800 | 3733.79994 2014-06-12 22:34:00 | 3735.00000 | 3736.02000 | 3730.02000 | 3734.98000 | 100.6821 | 375979.2700 | 3734.32006 2014-06-12 22:35:00 | 3735.00000 | 3740.29000 | 3732.21000 | 3740.29000 | 162.5742 | 607413.0300 | 3736.22018 2014-06-12 22:36:00 | 3739.00000 | 3770.08000 | 3739.00000 | 3766.16000 | 204.1811 | 767173.6700 | 3757.32006 2014-06-12 22:37:00 | 3766.18000 | 3805.00000 | 3764.11000 | 3800.02000 | 260.4373 | 986341.2000 | 3787.24982 2014-06-12 22:38:00 | 3800.02000 | 3812.58000 | 3784.00000 | 3806.82000 | 204.1060 | 775470.0000 | 3799.34978 2014-06-12 22:39:00 | 3809.51000 | 3818.59000 | 3806.75000 | 3818.59000 | 253.5079 | 966308.7800 | 3811.74986 2014-06-12 22:40:00 | 3819.97000 | 3858.66000 | 3814.00000 | 3820.05000 | 359.8664 | 1379224.0100 | 3832.59967 2014-06-12 22:41:00 | 3827.67000 | 3837.98000 | 3820.00000 | 3825.40000 | 295.2777 | 1131303.4600 | 3831.31983 2014-06-12 22:42:00 | 3825.37000 | 3834.00000 | 3790.00000 | 3817.44000 | 234.4141 | 895867.4900 | 3821.73025 2014-06-12 22:43:00 | 3817.38000 | 3817.44000 | 3800.00000 | 3800.00000 | 118.3261 | 451068.4000 | 3812.07988 2014-06-12 22:44:00 | 3805.00000 | 3809.05000 | 3791.00000 | 3791.00000 | 162.9561 | 619190.7900 | 3799.73983 2014-06-12 22:45:00 | 3791.00000 | 3791.00000 | 3750.00000 | 3772.38000 | 377.3506 | 1423649.5400 | 3772.75006 2014-06-12 22:46:00 | 3772.38000 | 3773.27000 | 3751.00000 | 3770.10000 | 211.5111 | 796326.4900 | 3764.94006 2014-06-12 22:47:00 | 3770.10000 | 3780.03000 | 3760.10000 | 3772.56000 | 132.5209 | 500187.0000 | 3774.40003 2014-06-12 22:48:00 | 3772.56000 | 3780.00000 | 3765.00000 | 3779.39000 | 114.2890 | 431246.5600 | 3773.29997 2014-06-12 22:49:00 | 3779.39000 | 3790.00000 | 3766.00000 | 3774.00000 | 192.7518 | 728085.1500 | 3777.32009 2014-06-12 22:50:00 | 3774.54000 | 3779.89000 | 3760.00000 | 3761.34000 | 217.3659 | 818708.7600 | 3766.49977 2014-06-12 22:51:00 | 3761.36000 | 3766.95000 | 3760.00000 | 3760.00000 | 103.0551 | 387668.3700 | 3761.75986 2014-06-12 22:52:00 | 3760.00000 | 3764.37000 | 3752.08000 | 3760.13000 | 170.2309 | 639904.9000 | 3759.04004 2014-06-12 22:53:00 | 3760.10000 | 3762.00000 | 3757.00000 | 3761.08000 | 137.9782 | 518757.8900 | 3759.70993 2014-06-12 22:54:00 | 3761.06000 | 3762.00000 | 3757.56000 | 3759.75000 | 55.3660 | 208177.9800 | 3760.02994 2014-06-12 22:55:00 | 3759.73000 | 3774.76000 | 3759.71000 | 3768.49000 | 165.7548 | 623743.6000 | 3763.04977 2014-06-12 22:56:00 | 3768.50000 | 3790.00000 | 3768.50000 | 3787.00000 | 196.3362 | 742197.8500 | 3780.23980 2014-06-12 22:57:00 | 3788.43000 | 3789.46000 | 3773.97000 | 3774.96000 | 124.7220 | 471361.7600 | 3779.30007 2014-06-12 22:58:00 | 3774.98000 | 3777.00000 | 3772.75000 | 3777.00000 | 134.0919 | 506203.6500 | 3775.05007 2014-06-12 22:59:00 | 3777.00000 | 3784.96000 | 3776.01000 | 3781.85000 | 196.0029 | 741008.4500 | 3780.60015 2014-06-12 23:00:00 | 3781.68000 | 3784.00000 | 3779.49000 | 3782.01000 | 71.7770 | 271409.6300 | 3781.28994 2014-06-12 23:01:00 | 3781.98000 | 3783.73000 | 3779.87000 | 3781.98000 | 57.9639 | 219121.6200 | 3780.31006 2014-06-12 23:02:00 | 3781.98000 | 3789.00000 | 3777.00000 | 3779.80000 | 265.9264 | 1005762.6400 | 3782.10974 2014-06-12 23:03:00 | 3777.00000 | 3778.83000 | 3770.11000 | 3770.19000 | 63.6920 | 240431.5800 | 3774.91003 2014-06-12 23:04:00 | 3772.93000 | 3773.00000 | 3767.65000 | 3770.04000 | 96.3080 | 363147.5700 | 3770.68995 2014-06-12 23:05:00 | 3770.04000 | 3778.00000 | 3770.00000 | 3778.00000 | 112.0699 | 422704.2300 | 3771.79000 2014-06-12 23:06:00 | 3778.02000 | 3779.89000 | 3775.05000 | 3776.98000 | 47.7780 | 180491.4200 | 3777.70997 2014-06-12 23:07:00 | 3776.00000 | 3776.48000 | 3768.54000 | 3768.57000 | 68.5830 | 258686.3400 | 3771.87006 2014-06-12 23:08:00 | 3768.57000 | 3768.60000 | 3761.01000 | 3761.09000 | 107.0789 | 403080.1700 | 3764.32997 2014-06-12 23:09:00 | 3761.09000 | 3761.09000 | 3750.00000 | 3752.50000 | 88.4270 | 332277.8300 | 3757.64993 2014-06-12 23:10:00 | 3752.55000 | 3755.46000 | 3742.50000 | 3746.00000 | 259.5169 | 972861.4700 | 3748.73979 2014-06-12 23:11:00 | 3746.03000 | 3746.81000 | 3729.47000 | 3731.02000 | 223.9532 | 835977.0100 | 3732.82019 2014-06-12 23:12:00 | 3731.00000 | 3731.03000 | 3718.32000 | 3718.32000 | 109.6389 | 408260.0500 | 3723.67997 2014-06-12 23:13:00 | 3719.74000 | 3719.74000 | 3711.11000 | 3711.11000 | 80.3859 | 298626.5500 | 3714.90991 2014-06-12 23:14:00 | 3711.00000 | 3718.32000 | 3700.00000 | 3713.10000 | 264.8907 | 981751.3400 | 3706.25005 2014-06-12 23:15:00 | 3714.00000 | 3729.15000 | 3713.05000 | 3723.99000 | 153.9249 | 572405.0100 | 3718.72979 2014-06-12 23:16:00 | 3723.98000 | 3738.91000 | 3723.98000 | 3738.91000 | 111.1840 | 414780.9200 | 3730.58012 2014-06-12 23:17:00 | 3738.91000 | 3761.00000 | 3733.68000 | 3754.00000 | 279.7780 | 1048493.1900 | 3747.58985 2014-06-12 23:18:00 | 3754.00000 | 3756.00000 | 3731.47000 | 3740.00000 | 180.4011 | 675578.6000 | 3744.87005 2014-06-12 23:19:00 | 3740.00000 | 3740.00000 | 3734.92000 | 3734.98000 | 61.8380 | 231048.9400 | 3736.35997 2014-06-12 23:20:00 | 3734.97000 | 3739.00000 | 3732.00000 | 3734.93000 | 138.1089 | 515810.3600 | 3734.80996 2014-06-12 23:21:00 | 3734.93000 | 3734.97000 | 3729.09000 | 3733.95000 | 114.5280 | 427534.3000 | 3733.00994 2014-06-12 23:22:00 | 3733.97000 | 3733.97000 | 3725.10000 | 3727.98000 | 96.3650 | 359361.4300 | 3729.16987 2014-06-12 23:23:00 | 3727.98000 | 3729.03000 | 3720.10000 | 3720.10000 | 49.7281 | 185239.9800 | 3725.05997 2014-06-12 23:24:00 | 3720.02000 | 3729.91000 | 3705.00000 | 3729.85000 | 143.5261 | 534158.1900 | 3721.67985 2014-06-12 23:25:00 | 3724.69000 | 3740.00000 | 3724.62000 | 3735.00000 | 105.9280 | 395395.2500 | 3732.67994 2014-06-12 23:26:00 | 3736.26000 | 3736.29000 | 3730.00000 | 3731.63000 | 75.6810 | 282519.5300 | 3733.03002 2014-06-12 23:27:00 | 3730.01000 | 3739.00000 | 3727.95000 | 3738.26000 | 74.5039 | 278323.5600 | 3735.69008 2014-06-12 23:28:00 | 3738.26000 | 3738.26000 | 3734.50000 | 3735.28000 | 47.9729 | 179209.6600 | 3735.64004 2014-06-12 23:29:00 | 3736.56000 | 3740.00000 | 3735.00000 | 3740.00000 | 50.8070 | 189860.7300 | 3736.89996 2014-06-12 23:30:00 | 3740.00000 | 3742.02000 | 3736.00000 | 3736.18000 | 36.6160 | 136949.0500 | 3740.13996 2014-06-12 23:31:00 | 3738.98000 | 3744.99000 | 3736.24000 | 3744.99000 | 68.6090 | 256654.0300 | 3740.81998 2014-06-12 23:32:00 | 3744.60000 | 3744.99000 | 3739.00000 | 3744.36000 | 61.9550 | 231894.3700 | 3742.94992 2014-06-12 23:33:00 | 3744.36000 | 3745.00000 | 3741.83000 | 3742.10000 | 38.7590 | 145078.1800 | 3743.07999 2014-06-12 23:34:00 | 3742.08000 | 3742.08000 | 3737.08000 | 3739.93000 | 117.7519 | 440402.8800 | 3740.09006 2014-06-12 23:35:00 | 3739.93000 | 3741.00000 | 3738.13000 | 3740.99000 | 81.0050 | 302975.7500 | 3740.20989 2014-06-12 23:36:00 | 3740.02000 | 3741.90000 | 3739.98000 | 3741.90000 | 35.8450 | 134088.8500 | 3740.79995 2014-06-12 23:37:00 | 3740.98000 | 3743.16000 | 3739.98000 | 3743.02000 | 61.2001 | 228974.5000 | 3741.41000 2014-06-12 23:38:00 | 3743.02000 | 3760.00000 | 3743.02000 | 3752.00000 | 205.0078 | 768750.3500 | 3749.85988 2014-06-12 23:39:00 | 3752.02000 | 3757.05000 | 3751.57000 | 3756.72000 | 102.2939 | 384066.4800 | 3754.54011 2014-06-12 23:40:00 | 3756.72000 | 3757.96000 | 3749.10000 | 3751.10000 | 169.9968 | 638210.3900 | 3754.24985 2014-06-12 23:41:00 | 3751.07000 | 3751.07000 | 3743.00000 | 3746.97000 | 100.9429 | 378100.8400 | 3745.69008 2014-06-12 23:42:00 | 3746.97000 | 3755.00000 | 3746.07000 | 3754.17000 | 99.7680 | 374273.5300 | 3751.43995 2014-06-12 23:43:00 | 3754.17000 | 3771.31000 | 3752.17000 | 3768.09000 | 104.3089 | 392456.9100 | 3762.44997 2014-06-12 23:44:00 | 3769.94000 | 3777.00000 | 3767.45000 | 3768.38000 | 111.6689 | 420973.8100 | 3769.83997 2014-06-12 23:45:00 | 3767.97000 | 3770.00000 | 3766.00000 | 3767.24000 | 102.2779 | 385320.8800 | 3767.38994 2014-06-12 23:46:00 | 3767.24000 | 3779.00000 | 3767.00000 | 3773.08000 | 86.7749 | 327071.9800 | 3769.19988 2014-06-12 23:47:00 | 3773.10000 | 3777.53000 | 3771.92000 | 3773.84000 | 73.4250 | 277235.9600 | 3775.76990 2014-06-12 23:48:00 | 3773.98000 | 3779.00000 | 3773.98000 | 3775.00000 | 61.8380 | 233498.4800 | 3775.96997 2014-06-12 23:49:00 | 3774.99000 | 3775.02000 | 3771.04000 | 3772.39000 | 47.3080 | 178476.4800 | 3772.64997 2014-06-12 23:50:00 | 3771.05000 | 3772.70000 | 3765.00000 | 3766.50000 | 63.8071 | 240415.5000 | 3767.84995 2014-06-12 23:51:00 | 3766.52000 | 3769.84000 | 3763.12000 | 3765.34000 | 66.0870 | 248843.9000 | 3765.39995 2014-06-12 23:52:00 | 3765.34000 | 3766.00000 | 3760.11000 | 3760.86000 | 78.1601 | 294121.7500 | 3763.07000 2014-06-12 23:53:00 | 3760.84000 | 3760.84000 | 3752.00000 | 3753.02000 | 97.8240 | 367399.7000 | 3755.72011 2014-06-12 23:54:00 | 3754.42000 | 3756.00000 | 3749.46000 | 3750.78000 | 247.7050 | 929190.9400 | 3751.19967 2014-06-12 23:55:00 | 3752.55000 | 3760.00000 | 3750.00000 | 3755.02000 | 147.6270 | 554289.2500 | 3754.65988 2014-06-12 23:56:00 | 3757.90000 | 3757.95000 | 3744.97000 | 3748.76000 | 81.4051 | 305331.6700 | 3750.76989 2014-06-12 23:57:00 | 3747.00000 | 3751.92000 | 3746.02000 | 3749.42000 | 80.4650 | 301551.3700 | 3747.60989 2014-06-12 23:58:00 | 3749.38000 | 3754.97000 | 3747.11000 | 3753.12000 | 57.2320 | 214591.9500 | 3749.51003 2014-06-12 23:59:00 | 3753.44000 | 3754.05000 | 3749.29000 | 3749.29000 | 33.5280 | 125778.8100 | 3751.45998 2014-06-13 00:00:00 | 3749.00000 | 3749.79000 | 3746.21000 | 3749.79000 | 31.0540 | 116394.7700 | 3748.14003 2014-06-13 00:01:00 | 3749.21000 | 3749.29000 | 3746.49000 | 3746.63000 | 28.8440 | 108098.9600 | 3747.71003 2014-06-13 00:02:00 | 3746.63000 | 3748.00000 | 3745.03000 | 3747.60000 | 48.6660 | 182338.6600 | 3746.73995 2014-06-13 00:03:00 | 3747.56000 | 3749.00000 | 3746.39000 | 3748.06000 | 26.3000 | 98572.6700 | 3748.01000 2014-06-13 00:04:00 | 3748.06000 | 3751.15000 | 3748.04000 | 3750.00000 | 40.3980 | 151488.6200 | 3749.89998 2014-06-13 00:05:00 | 3750.02000 | 3751.16000 | 3748.00000 | 3751.00000 | 54.2280 | 203367.8600 | 3750.23997 2014-06-13 00:06:00 | 3751.02000 | 3755.00000 | 3749.12000 | 3752.42000 | 72.1420 | 270696.1500 | 3752.27004 2014-06-13 00:07:00 | 3753.98000 | 3763.19000 | 3753.98000 | 3759.03000 | 166.6252 | 626340.6300 | 3758.97979 2014-06-13 00:08:00 | 3759.03000 | 3763.19000 | 3754.00000 | 3757.79000 | 83.8559 | 315107.8800 | 3757.72991 2014-06-13 00:09:00 | 3757.06000 | 3760.00000 | 3756.70000 | 3759.44000 | 78.4471 | 294853.5700 | 3758.62994 2014-06-13 00:10:00 | 3759.42000 | 3770.00000 | 3759.42000 | 3765.19000 | 104.1180 | 391931.5400 | 3764.29995 2014-06-13 00:11:00 | 3765.19000 | 3766.08000 | 3756.30000 | 3757.16000 | 94.9700 | 357220.2900 | 3761.40000 2014-06-13 00:12:00 | 3757.16000 | 3764.79000 | 3757.14000 | 3762.06000 | 79.7240 | 299719.9600 | 3759.47008 2014-06-13 00:13:00 | 3762.76000 | 3765.93000 | 3760.00000 | 3765.93000 | 87.5940 | 329677.5600 | 3763.70009 2014-06-13 00:14:00 | 3765.94000 | 3771.00000 | 3762.00000 | 3771.00000 | 62.9600 | 237215.1000 | 3767.71000 2014-06-13 00:15:00 | 3771.00000 | 3774.99000 | 3767.02000 | 3773.00000 | 171.2718 | 645999.7500 | 3771.78008 2014-06-13 00:16:00 | 3773.26000 | 3783.35000 | 3770.00000 | 3780.00000 | 321.4540 | 1214260.2900 | 3777.40034 2014-06-13 00:17:00 | 3780.00000 | 3782.88000 | 3775.00000 | 3777.73000 | 134.8639 | 509708.8100 | 3779.43014 2014-06-13 00:18:00 | 3777.86000 | 3780.11000 | 3772.01000 | 3780.02000 | 110.7610 | 418352.0000 | 3777.07003 2014-06-13 00:19:00 | 3780.02000 | 3789.00000 | 3780.00000 | 3786.39000 | 165.5729 | 626559.4700 | 3784.19013 2014-06-13 00:20:00 | 3785.49000 | 3788.15000 | 3784.11000 | 3787.57000 | 115.3789 | 436962.8000 | 3787.19997 2014-06-13 00:21:00 | 3787.90000 | 3787.90000 | 3780.50000 | 3780.50000 | 144.0230 | 545006.0400 | 3784.16011 2014-06-13 00:22:00 | 3780.30000 | 3781.78000 | 3776.52000 | 3777.54000 | 74.0439 | 279807.5100 | 3778.94008 2014-06-13 00:23:00 | 3777.00000 | 3777.84000 | 3772.59000 | 3774.18000 | 49.2400 | 185936.4800 | 3776.13000 2014-06-13 00:24:00 | 3772.62000 | 3776.00000 | 3763.00000 | 3772.05000 | 199.0171 | 750099.5200 | 3769.01985 2014-06-13 00:25:00 | 3772.13000 | 3774.48000 | 3767.39000 | 3771.02000 | 87.5300 | 330032.6400 | 3770.51000 2014-06-13 00:26:00 | 3771.02000 | 3773.97000 | 3771.02000 | 3772.20000 | 86.9099 | 327863.2300 | 3772.45000 2014-06-13 00:27:00 | 3772.08000 | 3780.04000 | 3772.08000 | 3780.04000 | 85.0450 | 321077.2700 | 3775.37989 2014-06-13 00:28:00 | 3781.00000 | 3788.15000 | 3780.04000 | 3787.10000 | 112.3360 | 425133.1900 | 3784.47988 2014-06-13 00:29:00 | 3787.07000 | 3807.99000 | 3780.00000 | 3800.00000 | 309.2338 | 1173901.0600 | 3796.16031 2014-06-13 00:30:00 | 3800.06000 | 3810.00000 | 3800.00000 | 3805.00000 | 155.2640 | 590857.2300 | 3805.50016 2014-06-13 00:31:00 | 3804.98000 | 3804.98000 | 3795.87000 | 3800.00000 | 216.8810 | 824306.0400 | 3800.73006 2014-06-13 00:32:00 | 3800.00000 | 3800.00000 | 3793.00000 | 3795.00000 | 124.6091 | 473258.0000 | 3797.93997 2014-06-13 00:33:00 | 3794.62000 | 3794.62000 | 3786.08000 | 3793.08000 | 140.1039 | 531147.7500 | 3791.10014 2014-06-13 00:34:00 | 3793.10000 | 3794.00000 | 3789.02000 | 3791.14000 | 74.2050 | 281389.8800 | 3792.05990 2014-06-13 00:35:00 | 3791.12000 | 3800.03000 | 3791.02000 | 3799.79000 | 95.2029 | 361435.8900 | 3796.48007 2014-06-13 00:36:00 | 3799.91000 | 3800.04000 | 3798.00000 | 3799.99000 | 169.0420 | 642283.6100 | 3799.55009 2014-06-13 00:37:00 | 3800.02000 | 3800.08000 | 3792.10000 | 3794.23000 | 149.2482 | 566654.9400 | 3796.72993 2014-06-13 00:38:00 | 3794.21000 | 3798.98000 | 3790.03000 | 3794.90000 | 71.6789 | 271814.3400 | 3792.10998 2014-06-13 00:39:00 | 3794.90000 | 3799.96000 | 3793.30000 | 3796.75000 | 89.5289 | 339862.6200 | 3796.11998 2014-06-13 00:40:00 | 3796.68000 | 3801.59000 | 3795.00000 | 3799.96000 | 126.0972 | 478930.8500 | 3798.10991 2014-06-13 00:41:00 | 3799.96000 | 3810.00000 | 3796.00000 | 3799.09000 | 108.4851 | 412489.8000 | 3802.26986 2014-06-13 00:42:00 | 3798.77000 | 3814.99000 | 3798.77000 | 3807.98000 | 99.7429 | 379570.6700 | 3805.49008 2014-06-13 00:43:00 | 3807.96000 | 3814.96000 | 3806.34000 | 3812.07000 | 114.1611 | 435014.2900 | 3810.53003 2014-06-13 00:44:00 | 3812.07000 | 3812.07000 | 3801.10000 | 3810.18000 | 202.3808 | 771163.7700 | 3810.46004 2014-06-13 00:45:00 | 3810.27000 | 3820.00000 | 3810.16000 | 3816.20000 | 193.8420 | 739693.1900 | 3815.96010 2014-06-13 00:46:00 | 3816.78000 | 3825.04000 | 3816.78000 | 3825.04000 | 160.6322 | 613921.7700 | 3821.91009 2014-06-13 00:47:00 | 3825.06000 | 3825.81000 | 3819.94000 | 3819.94000 | 173.2982 | 662420.0500 | 3822.42992 2014-06-13 00:48:00 | 3818.50000 | 3819.94000 | 3810.03000 | 3811.23000 | 123.2110 | 469956.1600 | 3814.24003 2014-06-13 00:49:00 | 3812.04000 | 3825.00000 | 3810.00000 | 3815.17000 | 207.3931 | 791051.2700 | 3814.26017 2014-06-13 00:50:00 | 3817.00000 | 3817.00000 | 3805.08000 | 3806.59000 | 159.6490 | 608418.9600 | 3810.97996 2014-06-13 00:51:00 | 3809.67000 | 3809.67000 | 3801.08000 | 3802.02000 | 101.9239 | 387624.7900 | 3803.08010 2014-06-13 00:52:00 | 3802.04000 | 3813.13000 | 3801.14000 | 3805.97000 | 125.6800 | 478063.9600 | 3803.82000 2014-06-13 00:53:00 | 3806.00000 | 3806.00000 | 3792.00000 | 3794.00000 | 180.0952 | 684468.0300 | 3800.58977 2014-06-13 00:54:00 | 3793.72000 | 3798.00000 | 3790.00000 | 3795.25000 | 148.1401 | 561828.9000 | 3792.55001 2014-06-13 00:55:00 | 3797.82000 | 3799.97000 | 3794.64000 | 3794.64000 | 61.4369 | 233289.6100 | 3797.21995 2014-06-13 00:56:00 | 3794.61000 | 3798.96000 | 3793.08000 | 3797.95000 | 33.7340 | 128061.2300 | 3796.21004 2014-06-13 00:57:00 | 3797.97000 | 3801.53000 | 3796.14000 | 3800.00000 | 108.7450 | 412999.2700 | 3797.86986 2014-06-13 00:58:00 | 3802.23000 | 3809.97000 | 3800.31000 | 3804.99000 | 96.2631 | 366164.5200 | 3803.79008 2014-06-13 00:59:00 | 3804.99000 | 3804.99000 | 3797.95000 | 3797.95000 | 53.1570 | 202159.1500 | 3803.05996 2014-06-13 01:00:00 | 3797.90000 | 3797.90000 | 3790.10000 | 3791.25000 | 61.8240 | 234562.7500 | 3794.04007 2014-06-13 01:01:00 | 3792.90000 | 3798.00000 | 3791.25000 | 3794.89000 | 80.2750 | 304561.7400 | 3793.97989 2014-06-13 01:02:00 | 3794.77000 | 3794.77000 | 3783.50000 | 3786.37000 | 124.9350 | 473474.7800 | 3789.76983 2014-06-13 01:03:00 | 3786.39000 | 3789.49000 | 3781.00000 | 3787.27000 | 101.4041 | 383850.1000 | 3785.35011 2014-06-13 01:04:00 | 3787.20000 | 3792.00000 | 3787.20000 | 3791.00000 | 47.2030 | 178919.9600 | 3790.44004 2014-06-13 01:05:00 | 3792.00000 | 3792.90000 | 3786.03000 | 3787.00000 | 71.7870 | 272007.4600 | 3789.08994 2014-06-13 01:06:00 | 3786.05000 | 3789.91000 | 3785.91000 | 3788.17000 | 59.8859 | 226825.7200 | 3787.62994 2014-06-13 01:07:00 | 3788.16000 | 3792.03000 | 3787.97000 | 3787.99000 | 80.3370 | 304470.1800 | 3789.90994 2014-06-13 01:08:00 | 3787.99000 | 3787.99000 | 3780.00000 | 3780.00000 | 124.3329 | 470411.0100 | 3783.48009 2014-06-13 01:09:00 | 3780.00000 | 3780.00000 | 3774.17000 | 3776.10000 | 114.2169 | 431272.6600 | 3775.90991 2014-06-13 01:10:00 | 3777.18000 | 3789.77000 | 3775.02000 | 3783.04000 | 118.9211 | 449646.5400 | 3781.05003 2014-06-13 01:11:00 | 3783.69000 | 3784.00000 | 3780.02000 | 3782.00000 | 52.7910 | 199685.2400 | 3782.56001 2014-06-13 01:12:00 | 3782.07000 | 3782.79000 | 3780.03000 | 3780.07000 | 60.0790 | 227172.6800 | 3781.22998 2014-06-13 01:13:00 | 3780.07000 | 3785.60000 | 3780.00000 | 3785.60000 | 54.4091 | 205768.5400 | 3781.87999 2014-06-13 01:14:00 | 3785.98000 | 3788.80000 | 3781.01000 | 3781.01000 | 74.4171 | 281699.7900 | 3785.41994 2014-06-13 01:15:00 | 3781.87000 | 3782.12000 | 3780.98000 | 3781.14000 | 32.8350 | 124155.5600 | 3781.19996 2014-06-13 01:16:00 | 3781.45000 | 3782.12000 | 3781.02000 | 3782.12000 | 14.8520 | 56166.7200 | 3781.76001 2014-06-13 01:17:00 | 3782.06000 | 3787.89000 | 3782.06000 | 3786.08000 | 95.4250 | 361248.3600 | 3785.67987 2014-06-13 01:18:00 | 3786.22000 | 3786.22000 | 3783.85000 | 3783.85000 | 49.2900 | 186533.4200 | 3784.41000 2014-06-13 01:19:00 | 3785.01000 | 3785.51000 | 3783.85000 | 3784.77000 | 18.9410 | 71676.3300 | 3784.19000 2014-06-13 01:20:00 | 3783.87000 | 3784.02000 | 3781.00000 | 3781.96000 | 83.9099 | 317401.1000 | 3782.64000 2014-06-13 01:21:00 | 3781.92000 | 3783.12000 | 3781.80000 | 3782.59000 | 13.9810 | 52881.5700 | 3782.39000 2014-06-13 01:22:00 | 3782.59000 | 3787.26000 | 3780.00000 | 3782.00000 | 99.4459 | 376197.7900 | 3782.93989 2014-06-13 01:23:00 | 3781.97000 | 3782.00000 | 3763.00000 | 3777.51000 | 177.6909 | 670719.0500 | 3774.64004 2014-06-13 01:24:00 | 3778.70000 | 3782.00000 | 3772.89000 | 3777.28000 | 77.0409 | 291106.8400 | 3778.60002 2014-06-13 01:25:00 | 3776.98000 | 3777.00000 | 3766.82000 | 3771.71000 | 128.0491 | 483026.7300 | 3772.19997 2014-06-13 01:26:00 | 3771.71000 | 3775.20000 | 3768.64000 | 3772.08000 | 102.7271 | 387439.1800 | 3771.53992 2014-06-13 01:27:00 | 3771.08000 | 3778.96000 | 3771.03000 | 3774.05000 | 117.7311 | 444558.7100 | 3776.05004 2014-06-13 01:28:00 | 3774.13000 | 3776.11000 | 3771.03000 | 3774.52000 | 61.4419 | 231878.1400 | 3773.94003 2014-06-13 01:29:00 | 3774.52000 | 3775.00000 | 3772.89000 | 3774.84000 | 87.8921 | 331747.6700 | 3774.49005 2014-06-13 01:30:00 | 3774.84000 | 3774.84000 | 3772.00000 | 3774.61000 | 59.9010 | 226026.6800 | 3773.34002 2014-06-13 01:31:00 | 3773.72000 | 3779.03000 | 3773.00000 | 3779.03000 | 54.0670 | 204093.5500 | 3774.82996 2014-06-13 01:32:00 | 3775.86000 | 3779.00000 | 3775.86000 | 3778.90000 | 84.1091 | 317719.4700 | 3777.46998 2014-06-13 01:33:00 | 3778.10000 | 3780.00000 | 3777.00000 | 3779.43000 | 59.6849 | 225511.7900 | 3778.36992 2014-06-13 01:34:00 | 3779.45000 | 3781.56000 | 3779.41000 | 3780.70000 | 50.2439 | 189927.6500 | 3780.11005 2014-06-13 01:35:00 | 3780.52000 | 3784.75000 | 3780.52000 | 3782.58000 | 20.5480 | 77717.6200 | 3782.24999 2014-06-13 01:36:00 | 3782.98000 | 3782.98000 | 3776.90000 | 3776.90000 | 46.5780 | 176125.4500 | 3781.29998 2014-06-13 01:37:00 | 3778.14000 | 3779.32000 | 3775.80000 | 3778.39000 | 28.0610 | 106014.8800 | 3778.01001 2014-06-13 01:38:00 | 3776.35000 | 3780.30000 | 3775.00000 | 3779.10000 | 53.1790 | 200831.5400 | 3776.51999 2014-06-13 01:39:00 | 3779.10000 | 3783.10000 | 3779.10000 | 3783.10000 | 33.0560 | 124976.3000 | 3780.73997 2014-06-13 01:40:00 | 3783.14000 | 3789.00000 | 3782.95000 | 3787.12000 | 112.0019 | 424053.8500 | 3786.13006 2014-06-13 01:41:00 | 3787.15000 | 3795.05000 | 3787.15000 | 3791.66000 | 74.8210 | 283622.3600 | 3790.68002 2014-06-13 01:42:00 | 3791.68000 | 3798.93000 | 3791.00000 | 3793.90000 | 116.6481 | 442611.9700 | 3794.41994 2014-06-13 01:43:00 | 3792.10000 | 3794.06000 | 3788.81000 | 3788.91000 | 86.9959 | 329893.8100 | 3792.05991 2014-06-13 01:44:00 | 3789.60000 | 3789.60000 | 3786.04000 | 3786.78000 | 54.8619 | 207770.9000 | 3787.16003 2014-06-13 01:45:00 | 3786.78000 | 3790.07000 | 3786.78000 | 3790.07000 | 50.3380 | 190707.4700 | 3788.53997 2014-06-13 01:46:00 | 3790.11000 | 3795.99000 | 3790.09000 | 3793.28000 | 54.7781 | 207789.6500 | 3793.29997 2014-06-13 01:47:00 | 3794.04000 | 3795.00000 | 3788.00000 | 3790.00000 | 77.4670 | 293761.0700 | 3792.07994 2014-06-13 01:48:00 | 3789.93000 | 3790.00000 | 3785.85000 | 3788.90000 | 56.7240 | 214845.6000 | 3787.56006 2014-06-13 01:49:00 | 3788.90000 | 3788.90000 | 3783.02000 | 3783.04000 | 37.7890 | 142996.0100 | 3784.05999 2014-06-13 01:50:00 | 3781.45000 | 3788.90000 | 3781.45000 | 3787.05000 | 55.8470 | 211387.6100 | 3785.11996 2014-06-13 01:51:00 | 3788.84000 | 3788.84000 | 3785.27000 | 3786.53000 | 25.9640 | 98322.1600 | 3786.86003 2014-06-13 01:52:00 | 3785.16000 | 3786.37000 | 3781.02000 | 3782.48000 | 47.9970 | 181584.7900 | 3783.24996 2014-06-13 01:53:00 | 3782.48000 | 3782.48000 | 3778.17000 | 3778.17000 | 41.8090 | 158035.6400 | 3779.93999 2014-06-13 01:54:00 | 3778.17000 | 3780.00000 | 3773.80000 | 3776.77000 | 87.1030 | 328996.5700 | 3777.10007 2014-06-13 01:55:00 | 3776.76000 | 3776.76000 | 3772.50000 | 3772.52000 | 37.3740 | 141021.9900 | 3773.26004 2014-06-13 01:56:00 | 3772.52000 | 3772.52000 | 3762.08000 | 3765.00000 | 142.9668 | 538617.5600 | 3767.42988 2014-06-13 01:57:00 | 3764.98000 | 3765.10000 | 3760.18000 | 3761.20000 | 132.8469 | 499775.4900 | 3762.03989 2014-06-13 01:58:00 | 3761.20000 | 3766.18000 | 3761.13000 | 3765.86000 | 90.8500 | 341969.2400 | 3764.11000 2014-06-13 01:59:00 | 3765.86000 | 3770.03000 | 3763.02000 | 3764.00000 | 62.6441 | 235995.9200 | 3767.25007 2014-06-13 02:00:00 | 3764.00000 | 3764.00000 | 3752.00000 | 3752.52000 | 203.3999 | 764537.4800 | 3758.78999 2014-06-13 02:01:00 | 3752.52000 | 3758.00000 | 3750.00000 | 3750.00000 | 169.2408 | 635160.8400 | 3753.00004 2014-06-13 02:02:00 | 3750.00000 | 3751.00000 | 3735.00000 | 3748.00000 | 199.0990 | 745486.2400 | 3744.29994 2014-06-13 02:03:00 | 3749.80000 | 3749.93000 | 3740.20000 | 3740.22000 | 197.2060 | 738534.3100 | 3744.98979 2014-06-13 02:04:00 | 3740.20000 | 3743.92000 | 3735.00000 | 3738.95000 | 135.3929 | 506339.5500 | 3739.78010 2014-06-13 02:05:00 | 3737.59000 | 3739.00000 | 3725.11000 | 3728.00000 | 228.7519 | 853665.5000 | 3731.84012 2014-06-13 02:06:00 | 3728.45000 | 3743.98000 | 3712.00000 | 3733.98000 | 307.0483 | 1144915.3700 | 3728.77986 2014-06-13 02:07:00 | 3729.98000 | 3733.02000 | 3728.00000 | 3732.68000 | 115.1301 | 429466.4800 | 3730.27000 2014-06-13 02:08:00 | 3732.68000 | 3743.94000 | 3732.67000 | 3741.91000 | 77.1670 | 288506.5200 | 3738.72994 2014-06-13 02:09:00 | 3741.91000 | 3790.00000 | 3741.00000 | 3746.70000 | 285.1140 | 1070951.1100 | 3756.22031 2014-06-13 02:10:00 | 3747.00000 | 3755.93000 | 3746.49000 | 3749.98000 | 153.7611 | 576745.5600 | 3750.92004 2014-06-13 02:11:00 | 3749.95000 | 3749.95000 | 3740.01000 | 3742.00000 | 162.9420 | 610374.3000 | 3745.96009 2014-06-13 02:12:00 | 3741.95000 | 3750.04000 | 3740.00000 | 3750.04000 | 136.0869 | 509660.3900 | 3745.10989 2014-06-13 02:13:00 | 3750.04000 | 3751.99000 | 3745.05000 | 3749.04000 | 128.8062 | 482860.8000 | 3748.73987 2014-06-13 02:14:00 | 3749.04000 | 3752.02000 | 3749.02000 | 3750.23000 | 146.8172 | 550639.1800 | 3750.50989 2014-06-13 02:15:00 | 3750.02000 | 3752.59000 | 3749.00000 | 3752.00000 | 177.7780 | 666916.5300 | 3751.39991 2014-06-13 02:16:00 | 3751.25000 | 3751.28000 | 3746.00000 | 3746.00000 | 80.6910 | 302487.1900 | 3748.71002 2014-06-13 02:17:00 | 3746.13000 | 3746.13000 | 3740.00000 | 3740.00000 | 72.0541 | 269679.7200 | 3742.74008 2014-06-13 02:18:00 | 3740.00000 | 3744.09000 | 3738.55000 | 3744.05000 | 116.2089 | 434757.1400 | 3741.16996 2014-06-13 02:19:00 | 3745.78000 | 3748.85000 | 3744.08000 | 3746.00000 | 72.3870 | 271236.8200 | 3747.03994 2014-06-13 02:20:00 | 3745.10000 | 3747.44000 | 3742.95000 | 3745.05000 | 22.2350 | 83269.3500 | 3744.96997 2014-06-13 02:21:00 | 3745.07000 | 3749.00000 | 3745.04000 | 3748.54000 | 83.6341 | 313290.7300 | 3745.97009 2014-06-13 02:22:00 | 3748.52000 | 3752.28000 | 3747.37000 | 3750.14000 | 52.4539 | 196709.6200 | 3750.14006 2014-06-13 02:23:00 | 3750.46000 | 3751.50000 | 3748.82000 | 3748.96000 | 55.6639 | 208755.4000 | 3750.28006 2014-06-13 02:24:00 | 3748.98000 | 3754.98000 | 3748.52000 | 3753.35000 | 79.8539 | 299498.4300 | 3750.58008 2014-06-13 02:25:00 | 3751.33000 | 3751.93000 | 3748.52000 | 3749.77000 | 52.5179 | 196969.5500 | 3750.51997 2014-06-13 02:26:00 | 3749.77000 | 3749.77000 | 3743.64000 | 3743.64000 | 117.2031 | 439048.5400 | 3746.05010 2014-06-13 02:27:00 | 3743.73000 | 3745.00000 | 3738.57000 | 3740.05000 | 211.2332 | 790322.5800 | 3741.47018 2014-06-13 02:28:00 | 3740.07000 | 3746.07000 | 3740.00000 | 3746.07000 | 44.9800 | 168365.0800 | 3743.11000 2014-06-13 02:29:00 | 3746.07000 | 3749.73000 | 3746.00000 | 3749.70000 | 66.8521 | 250543.5000 | 3747.73004 2014-06-13 02:30:00 | 3749.70000 | 3750.00000 | 3745.10000 | 3747.27000 | 90.5851 | 339584.4300 | 3748.78988 2014-06-13 02:31:00 | 3747.38000 | 3753.97000 | 3747.00000 | 3753.04000 | 110.7451 | 415254.1200 | 3749.63985 2014-06-13 02:32:00 | 3753.07000 | 3758.21000 | 3751.95000 | 3752.87000 | 103.0121 | 386836.1000 | 3755.25006 2014-06-13 02:33:00 | 3751.17000 | 3756.00000 | 3750.15000 | 3755.90000 | 63.9760 | 240147.8900 | 3753.71993 2014-06-13 02:34:00 | 3756.02000 | 3756.93000 | 3750.78000 | 3751.20000 | 61.6810 | 231536.1500 | 3753.77002 2014-06-13 02:35:00 | 3751.11000 | 3754.91000 | 3750.66000 | 3750.96000 | 56.9061 | 213506.9900 | 3751.91994 2014-06-13 02:36:00 | 3750.96000 | 3752.98000 | 3746.18000 | 3748.53000 | 59.9520 | 224755.7800 | 3748.93003 2014-06-13 02:37:00 | 3748.57000 | 3750.00000 | 3745.62000 | 3747.24000 | 68.4270 | 256493.1700 | 3748.41995 2014-06-13 02:38:00 | 3745.62000 | 3748.00000 | 3742.97000 | 3746.18000 | 103.8569 | 388938.9200 | 3744.94991 2014-06-13 02:39:00 | 3746.18000 | 3750.00000 | 3745.05000 | 3749.37000 | 48.4570 | 181631.2300 | 3748.29996 2014-06-13 02:40:00 | 3749.50000 | 3749.50000 | 3745.00000 | 3747.37000 | 71.4259 | 267687.2600 | 3747.75992 2014-06-13 02:41:00 | 3747.37000 | 3748.22000 | 3744.00000 | 3744.00000 | 67.6271 | 253262.6900 | 3744.98995 2014-06-13 02:42:00 | 3744.00000 | 3749.99000 | 3741.98000 | 3744.99000 | 112.1060 | 419692.3000 | 3743.70988 2014-06-13 02:43:00 | 3744.99000 | 3748.53000 | 3744.98000 | 3748.06000 | 49.9630 | 187185.0300 | 3746.47004 2014-06-13 02:44:00 | 3748.98000 | 3751.77000 | 3745.00000 | 3746.00000 | 155.7370 | 583688.2000 | 3747.90987 2014-06-13 02:45:00 | 3747.77000 | 3749.00000 | 3746.21000 | 3749.00000 | 26.5260 | 99416.6600 | 3747.88997 2014-06-13 02:46:00 | 3748.03000 | 3749.00000 | 3747.17000 | 3748.00000 | 51.4260 | 192755.3600 | 3748.20994 2014-06-13 02:47:00 | 3748.00000 | 3749.99000 | 3746.27000 | 3749.99000 | 97.7611 | 366417.4600 | 3748.09003 2014-06-13 02:48:00 | 3749.97000 | 3753.02000 | 3748.00000 | 3749.00000 | 136.9479 | 513677.7000 | 3750.89992 2014-06-13 02:49:00 | 3748.90000 | 3754.03000 | 3748.00000 | 3753.70000 | 74.9800 | 281335.5300 | 3752.14000 2014-06-13 02:50:00 | 3753.06000 | 3753.65000 | 3751.22000 | 3751.75000 | 83.5630 | 313539.2400 | 3752.13007 2014-06-13 02:51:00 | 3752.03000 | 3753.00000 | 3744.00000 | 3753.00000 | 98.1169 | 368001.1200 | 3750.63992 2014-06-13 02:52:00 | 3753.00000 | 3753.68000 | 3750.10000 | 3750.97000 | 142.0320 | 532899.8200 | 3751.97008 2014-06-13 02:53:00 | 3750.75000 | 3759.00000 | 3750.65000 | 3756.80000 | 213.9070 | 802867.8700 | 3753.34983 2014-06-13 02:54:00 | 3756.80000 | 3772.00000 | 3755.12000 | 3766.02000 | 217.3062 | 817527.7600 | 3762.09978 2014-06-13 02:55:00 | 3766.95000 | 3776.00000 | 3755.89000 | 3761.15000 | 158.8229 | 598630.4400 | 3769.17012 2014-06-13 02:56:00 | 3762.38000 | 3764.59000 | 3760.56000 | 3762.95000 | 94.1451 | 354222.6900 | 3762.51988 2014-06-13 02:57:00 | 3763.00000 | 3767.82000 | 3763.00000 | 3767.72000 | 78.8971 | 297180.8400 | 3766.68994 2014-06-13 02:58:00 | 3767.72000 | 3773.55000 | 3767.72000 | 3772.03000 | 79.6681 | 300300.1600 | 3769.38996 2014-06-13 02:59:00 | 3772.03000 | 3773.50000 | 3766.21000 | 3766.96000 | 130.1320 | 490535.2700 | 3769.52007 2014-06-13 03:00:00 | 3765.10000 | 3766.96000 | 3762.00000 | 3762.00000 | 76.6640 | 288583.3600 | 3764.26008 2014-06-13 03:01:00 | 3762.00000 | 3763.65000 | 3757.98000 | 3759.00000 | 108.9119 | 409514.2800 | 3760.05006 2014-06-13 03:02:00 | 3759.89000 | 3765.00000 | 3757.98000 | 3761.97000 | 99.2110 | 373329.9900 | 3762.99003 2014-06-13 03:03:00 | 3761.19000 | 3761.19000 | 3758.21000 | 3758.89000 | 24.5410 | 92263.3500 | 3759.56001 2014-06-13 03:04:00 | 3758.87000 | 3767.00000 | 3755.20000 | 3765.63000 | 118.8579 | 446804.7100 | 3759.14993 2014-06-13 03:05:00 | 3763.51000 | 3764.85000 | 3761.07000 | 3761.25000 | 52.6790 | 198231.6300 | 3763.00999 2014-06-13 03:06:00 | 3761.27000 | 3763.12000 | 3758.30000 | 3759.72000 | 43.4000 | 163201.9500 | 3760.41000 2014-06-13 03:07:00 | 3758.88000 | 3759.82000 | 3755.23000 | 3758.18000 | 54.7070 | 205570.1400 | 3757.65996 2014-06-13 03:08:00 | 3757.38000 | 3757.38000 | 3749.00000 | 3751.97000 | 117.8599 | 442358.8800 | 3753.26000 2014-06-13 03:09:00 | 3751.75000 | 3755.35000 | 3750.01000 | 3751.42000 | 77.9670 | 292482.8900 | 3751.36994 2014-06-13 03:10:00 | 3751.62000 | 3756.67000 | 3750.02000 | 3756.07000 | 94.6309 | 355206.6900 | 3753.60002 2014-06-13 03:11:00 | 3756.07000 | 3757.00000 | 3752.62000 | 3756.00000 | 51.7541 | 194358.2100 | 3755.42006 2014-06-13 03:12:00 | 3755.96000 | 3758.00000 | 3753.47000 | 3753.47000 | 58.2850 | 218858.5600 | 3754.96992 2014-06-13 03:13:00 | 3753.47000 | 3756.00000 | 3752.86000 | 3754.30000 | 72.6251 | 272658.5700 | 3754.32991 2014-06-13 03:14:00 | 3754.30000 | 3758.00000 | 3754.00000 | 3758.00000 | 39.8970 | 149862.8600 | 3756.23997 2014-06-13 03:15:00 | 3757.07000 | 3770.00000 | 3757.07000 | 3767.35000 | 116.1341 | 437310.9600 | 3765.57013 2014-06-13 03:16:00 | 3767.38000 | 3779.35000 | 3767.33000 | 3772.14000 | 205.0838 | 773514.5100 | 3771.70021 2014-06-13 03:17:00 | 3772.39000 | 3784.14000 | 3770.56000 | 3776.47000 | 129.7461 | 490241.5600 | 3778.46986 2014-06-13 03:18:00 | 3776.45000 | 3776.45000 | 3770.00000 | 3770.43000 | 123.2321 | 464974.4200 | 3773.16007 2014-06-13 03:19:00 | 3770.00000 | 3770.41000 | 3763.10000 | 3766.79000 | 97.4171 | 366837.7200 | 3765.63992 2014-06-13 03:20:00 | 3766.84000 | 3773.75000 | 3765.94000 | 3768.00000 | 89.3970 | 336952.4000 | 3769.16993 2014-06-13 03:21:00 | 3768.00000 | 3773.00000 | 3765.00000 | 3765.02000 | 88.3881 | 332953.4600 | 3766.94995 2014-06-13 03:22:00 | 3765.00000 | 3769.89000 | 3765.00000 | 3768.12000 | 69.0291 | 260082.2800 | 3767.71998 2014-06-13 03:23:00 | 3769.69000 | 3772.00000 | 3768.00000 | 3768.20000 | 85.6990 | 323056.8600 | 3769.66998 2014-06-13 03:24:00 | 3767.74000 | 3767.76000 | 3764.10000 | 3764.10000 | 37.4540 | 141053.2900 | 3766.04004 2014-06-13 03:25:00 | 3763.03000 | 3769.99000 | 3763.01000 | 3767.03000 | 91.1140 | 343004.9400 | 3764.57010 2014-06-13 03:26:00 | 3768.96000 | 3769.99000 | 3765.42000 | 3769.13000 | 49.7160 | 187330.9700 | 3768.01995 2014-06-13 03:27:00 | 3769.18000 | 3770.00000 | 3766.99000 | 3769.02000 | 70.0689 | 264102.3600 | 3769.17998 2014-06-13 03:28:00 | 3769.06000 | 3769.58000 | 3766.04000 | 3766.15000 | 42.3800 | 159685.0500 | 3767.93000 2014-06-13 03:29:00 | 3767.26000 | 3767.29000 | 3759.00000 | 3763.33000 | 96.9451 | 364724.8100 | 3762.17987 2014-06-13 03:30:00 | 3763.29000 | 3763.29000 | 3753.31000 | 3754.93000 | 153.3159 | 575888.3400 | 3756.21983 2014-06-13 03:31:00 | 3754.93000 | 3757.08000 | 3754.03000 | 3757.08000 | 67.6100 | 253925.0700 | 3755.73000 2014-06-13 03:32:00 | 3757.10000 | 3758.98000 | 3757.10000 | 3757.77000 | 83.9850 | 315636.5700 | 3758.24989 2014-06-13 03:33:00 | 3758.86000 | 3760.99000 | 3754.00000 | 3755.00000 | 127.8521 | 480298.0300 | 3756.67007 2014-06-13 03:34:00 | 3754.81000 | 3754.81000 | 3748.00000 | 3749.94000 | 92.2501 | 346078.0100 | 3751.52000 2014-06-13 03:35:00 | 3748.06000 | 3751.95000 | 3743.12000 | 3747.46000 | 184.7219 | 692319.1700 | 3747.90009 2014-06-13 03:36:00 | 3745.01000 | 3750.06000 | 3745.01000 | 3750.06000 | 78.2129 | 293118.5700 | 3747.70006 2014-06-13 03:37:00 | 3750.09000 | 3754.88000 | 3750.05000 | 3750.12000 | 63.3449 | 237654.9600 | 3751.75991 2014-06-13 03:38:00 | 3751.05000 | 3751.05000 | 3744.06000 | 3744.06000 | 20.1260 | 75403.3800 | 3746.56998 2014-06-13 03:39:00 | 3744.04000 | 3750.18000 | 3743.98000 | 3750.18000 | 53.5550 | 200658.2300 | 3746.76993 2014-06-13 03:40:00 | 3750.18000 | 3755.00000 | 3750.18000 | 3752.00000 | 89.2399 | 334921.8900 | 3753.05000 2014-06-13 03:41:00 | 3750.86000 | 3752.67000 | 3748.14000 | 3750.04000 | 51.1390 | 191756.0100 | 3749.69999 2014-06-13 03:42:00 | 3750.09000 | 3753.97000 | 3750.09000 | 3750.15000 | 77.4610 | 290624.3500 | 3751.88002 2014-06-13 03:43:00 | 3750.14000 | 3751.00000 | 3749.12000 | 3749.12000 | 33.2380 | 124657.0400 | 3750.43998 2014-06-13 03:44:00 | 3747.87000 | 3747.87000 | 3744.19000 | 3745.93000 | 36.8620 | 138090.1500 | 3746.14002 2014-06-13 03:45:00 | 3745.91000 | 3748.81000 | 3744.31000 | 3746.70000 | 46.5760 | 174516.8600 | 3746.92995 2014-06-13 03:46:00 | 3746.71000 | 3748.47000 | 3745.96000 | 3748.39000 | 61.0790 | 228862.2500 | 3746.98998 2014-06-13 03:47:00 | 3747.01000 | 3749.95000 | 3745.50000 | 3749.20000 | 71.8880 | 269482.2900 | 3748.63996 2014-06-13 03:48:00 | 3749.29000 | 3751.00000 | 3749.27000 | 3750.35000 | 52.0160 | 195077.8300 | 3750.33995 2014-06-13 03:49:00 | 3750.55000 | 3751.00000 | 3747.87000 | 3748.03000 | 39.7680 | 149096.5400 | 3749.15998 2014-06-13 03:50:00 | 3748.03000 | 3750.78000 | 3748.03000 | 3750.67000 | 41.6800 | 156264.4600 | 3749.15000 2014-06-13 03:51:00 | 3750.34000 | 3753.90000 | 3750.34000 | 3753.47000 | 42.6860 | 160158.7500 | 3752.01995 2014-06-13 03:52:00 | 3753.47000 | 3757.71000 | 3753.03000 | 3753.03000 | 88.4649 | 332153.0200 | 3754.62988 2014-06-13 03:53:00 | 3753.69000 | 3755.97000 | 3753.08000 | 3755.00000 | 88.0319 | 330529.1500 | 3754.65005 2014-06-13 03:54:00 | 3754.08000 | 3755.93000 | 3750.00000 | 3750.00000 | 73.1189 | 274410.8800 | 3752.93998 2014-06-13 03:55:00 | 3750.00000 | 3752.00000 | 3747.47000 | 3750.00000 | 55.5871 | 208455.8900 | 3750.07996 2014-06-13 03:56:00 | 3749.95000 | 3750.36000 | 3749.19000 | 3750.36000 | 37.7060 | 141396.5500 | 3749.96996 2014-06-13 03:57:00 | 3751.74000 | 3754.99000 | 3750.89000 | 3753.37000 | 68.5950 | 257458.3200 | 3753.30991 2014-06-13 03:58:00 | 3753.42000 | 3755.00000 | 3750.00000 | 3751.61000 | 77.6460 | 291451.2000 | 3753.58992 2014-06-13 03:59:00 | 3750.85000 | 3752.77000 | 3748.49000 | 3752.00000 | 55.0100 | 206281.4800 | 3749.89000 2014-06-13 04:00:00 | 3752.13000 | 3757.00000 | 3752.13000 | 3754.89000 | 103.0760 | 387024.5400 | 3754.74989 2014-06-13 04:01:00 | 3754.91000 | 3757.00000 | 3753.93000 | 3753.93000 | 54.4650 | 204552.0800 | 3755.65993 2014-06-13 04:02:00 | 3752.90000 | 3756.97000 | 3752.02000 | 3756.11000 | 35.3620 | 132758.1100 | 3754.26002 2014-06-13 04:03:00 | 3756.97000 | 3757.04000 | 3754.12000 | 3755.08000 | 25.5590 | 95989.7100 | 3755.60999 2014-06-13 04:04:00 | 3755.04000 | 3755.12000 | 3754.06000 | 3755.00000 | 58.7761 | 220703.5100 | 3754.98994 2014-06-13 04:05:00 | 3755.00000 | 3756.04000 | 3754.98000 | 3756.04000 | 47.5280 | 178501.2300 | 3755.70997 2014-06-13 04:06:00 | 3756.04000 | 3759.86000 | 3756.00000 | 3759.69000 | 40.8730 | 153608.3600 | 3758.19003 2014-06-13 04:07:00 | 3759.69000 | 3763.40000 | 3757.71000 | 3757.71000 | 111.4531 | 419139.5400 | 3760.68009 2014-06-13 04:08:00 | 3756.80000 | 3762.23000 | 3756.80000 | 3760.00000 | 91.8501 | 345282.9800 | 3759.20000 2014-06-13 04:09:00 | 3760.02000 | 3762.33000 | 3758.70000 | 3759.82000 | 37.4090 | 140676.2500 | 3760.48999 2014-06-13 04:10:00 | 3759.76000 | 3760.93000 | 3758.62000 | 3758.66000 | 20.4030 | 76700.3700 | 3759.27002 2014-06-13 04:11:00 | 3758.56000 | 3762.34000 | 3758.03000 | 3761.92000 | 29.6410 | 111470.7400 | 3760.69001 2014-06-13 04:12:00 | 3760.70000 | 3765.02000 | 3760.32000 | 3765.02000 | 112.1191 | 421961.3900 | 3763.50997 2014-06-13 04:13:00 | 3765.38000 | 3767.00000 | 3763.02000 | 3766.32000 | 68.1840 | 256737.3900 | 3765.36007 2014-06-13 04:14:00 | 3766.42000 | 3766.62000 | 3762.65000 | 3764.80000 | 38.7350 | 145803.5000 | 3764.12995 2014-06-13 04:15:00 | 3764.97000 | 3765.00000 | 3761.48000 | 3762.91000 | 41.2030 | 155065.3200 | 3763.45003 2014-06-13 04:16:00 | 3763.76000 | 3764.10000 | 3761.84000 | 3762.13000 | 53.5330 | 201451.2600 | 3763.12004 2014-06-13 04:17:00 | 3762.13000 | 3762.70000 | 3759.36000 | 3760.06000 | 80.1101 | 301263.5300 | 3760.62000 2014-06-13 04:18:00 | 3760.36000 | 3761.71000 | 3760.00000 | 3760.18000 | 82.3861 | 309807.0300 | 3760.42991 2014-06-13 04:19:00 | 3760.07000 | 3760.98000 | 3759.65000 | 3759.98000 | 22.1920 | 83439.3300 | 3759.88001 2014-06-13 04:20:00 | 3759.92000 | 3760.07000 | 3756.98000 | 3757.00000 | 61.5780 | 231444.5300 | 3758.55997 2014-06-13 04:21:00 | 3757.64000 | 3759.50000 | 3757.64000 | 3758.50000 | 27.5050 | 103376.3000 | 3758.44996 2014-06-13 04:22:00 | 3758.69000 | 3758.72000 | 3757.39000 | 3758.00000 | 29.9370 | 112507.3400 | 3758.13998 2014-06-13 04:23:00 | 3758.00000 | 3758.58000 | 3758.00000 | 3758.58000 | 14.7140 | 55297.9500 | 3758.19002 2014-06-13 04:24:00 | 3758.58000 | 3763.84000 | 3758.58000 | 3761.99000 | 11.4960 | 43230.2900 | 3760.45999 2014-06-13 04:25:00 | 3762.05000 | 3762.05000 | 3758.20000 | 3758.28000 | 49.1610 | 184855.0900 | 3760.20001 2014-06-13 04:26:00 | 3759.68000 | 3759.84000 | 3756.89000 | 3757.98000 | 66.7470 | 250855.3900 | 3758.29995 2014-06-13 04:27:00 | 3757.98000 | 3763.24000 | 3757.98000 | 3759.43000 | 14.8860 | 55957.8000 | 3759.08998 2014-06-13 04:28:00 | 3762.39000 | 3762.39000 | 3760.00000 | 3761.95000 | 37.5980 | 141424.6800 | 3761.48998 2014-06-13 04:29:00 | 3761.92000 | 3764.96000 | 3761.90000 | 3764.11000 | 52.5560 | 197812.9500 | 3763.84994 2014-06-13 04:30:00 | 3764.11000 | 3769.98000 | 3763.07000 | 3766.63000 | 113.2349 | 426499.1300 | 3766.49985 2014-06-13 04:31:00 | 3767.97000 | 3769.50000 | 3765.12000 | 3765.12000 | 103.4200 | 389686.5800 | 3768.00000 2014-06-13 04:32:00 | 3766.46000 | 3767.35000 | 3763.63000 | 3767.35000 | 42.6630 | 160669.9900 | 3766.03003 2014-06-13 04:33:00 | 3767.98000 | 3770.00000 | 3765.45000 | 3768.04000 | 96.9220 | 365217.5600 | 3768.16005 2014-06-13 04:34:00 | 3768.04000 | 3770.86000 | 3766.41000 | 3770.86000 | 110.4939 | 416453.9100 | 3769.02012 2014-06-13 04:35:00 | 3770.86000 | 3776.22000 | 3770.00000 | 3775.08000 | 125.7239 | 474486.8700 | 3774.04013 2014-06-13 04:36:00 | 3774.07000 | 3774.98000 | 3771.95000 | 3773.05000 | 103.5820 | 390826.3500 | 3773.11006 2014-06-13 04:37:00 | 3773.03000 | 3773.05000 | 3770.83000 | 3771.02000 | 65.2201 | 246016.5800 | 3772.10000 2014-06-13 04:38:00 | 3771.00000 | 3785.18000 | 3770.01000 | 3785.18000 | 294.3346 | 1112308.3000 | 3779.06036 2014-06-13 04:39:00 | 3785.18000 | 3792.88000 | 3776.92000 | 3787.02000 | 178.9312 | 677061.2100 | 3783.92005 2014-06-13 04:40:00 | 3787.04000 | 3790.00000 | 3784.63000 | 3786.93000 | 100.0031 | 378825.5700 | 3788.14008 2014-06-13 04:41:00 | 3785.10000 | 3793.88000 | 3784.00000 | 3793.88000 | 185.9491 | 704377.1700 | 3788.00996 2014-06-13 04:42:00 | 3793.99000 | 3798.88000 | 3793.98000 | 3798.88000 | 156.3269 | 593345.1500 | 3795.53987 2014-06-13 04:43:00 | 3798.88000 | 3803.99000 | 3795.97000 | 3796.39000 | 280.7003 | 1066624.7900 | 3799.87002 2014-06-13 04:44:00 | 3796.39000 | 3798.00000 | 3791.12000 | 3797.08000 | 163.1910 | 619448.4200 | 3795.85004 2014-06-13 04:45:00 | 3796.19000 | 3803.55000 | 3794.97000 | 3800.78000 | 172.5591 | 655379.4500 | 3797.99996 2014-06-13 04:46:00 | 3800.78000 | 3806.00000 | 3796.09000 | 3801.01000 | 186.1321 | 707396.8600 | 3800.51010 2014-06-13 04:47:00 | 3803.89000 | 3805.88000 | 3800.00000 | 3800.00000 | 171.1301 | 650727.2000 | 3802.53000 2014-06-13 04:48:00 | 3800.00000 | 3801.69000 | 3786.58000 | 3793.40000 | 189.7318 | 720041.7100 | 3795.05009 2014-06-13 04:49:00 | 3792.13000 | 3794.84000 | 3786.01000 | 3790.03000 | 146.0720 | 553536.8800 | 3789.48008 2014-06-13 04:50:00 | 3792.32000 | 3793.66000 | 3790.62000 | 3792.47000 | 72.7850 | 275990.3800 | 3791.85990 2014-06-13 04:51:00 | 3792.50000 | 3794.00000 | 3792.50000 | 3792.75000 | 84.1809 | 319313.4700 | 3793.18002 2014-06-13 04:52:00 | 3791.80000 | 3793.87000 | 3790.03000 | 3790.03000 | 60.0790 | 227847.2000 | 3792.45998 2014-06-13 04:53:00 | 3790.03000 | 3790.03000 | 3787.97000 | 3788.10000 | 93.4060 | 353881.7800 | 3788.63990 2014-06-13 04:54:00 | 3788.10000 | 3788.15000 | 3785.00000 | 3785.45000 | 121.9690 | 461833.3300 | 3786.47997 2014-06-13 04:55:00 | 3785.54000 | 3787.00000 | 3778.13000 | 3779.85000 | 174.0539 | 658329.2600 | 3782.33018 2014-06-13 04:56:00 | 3779.85000 | 3784.65000 | 3778.00000 | 3783.00000 | 125.9290 | 476202.9200 | 3781.51997 2014-06-13 04:57:00 | 3783.00000 | 3783.02000 | 3779.50000 | 3782.48000 | 137.8102 | 521025.8400 | 3780.75001 2014-06-13 04:58:00 | 3781.90000 | 3785.00000 | 3779.16000 | 3784.65000 | 116.6201 | 441032.7400 | 3781.79000 2014-06-13 04:59:00 | 3784.65000 | 3787.00000 | 3780.00000 | 3782.72000 | 73.0290 | 276358.3800 | 3784.22998 2014-06-13 05:00:00 | 3782.72000 | 3784.51000 | 3779.93000 | 3782.45000 | 89.0341 | 336749.2700 | 3782.25010 2014-06-13 05:01:00 | 3781.52000 | 3785.00000 | 3779.08000 | 3779.93000 | 116.3749 | 440083.4400 | 3781.59984 2014-06-13 05:02:00 | 3779.93000 | 3782.13000 | 3777.98000 | 3779.00000 | 78.6950 | 297479.7200 | 3780.16010 2014-06-13 05:03:00 | 3778.98000 | 3784.80000 | 3778.98000 | 3784.80000 | 45.7400 | 172979.3500 | 3781.80000 2014-06-13 05:04:00 | 3784.80000 | 3787.80000 | 3781.00000 | 3782.98000 | 60.5030 | 228944.4700 | 3784.02005 2014-06-13 05:05:00 | 3782.95000 | 3783.65000 | 3780.94000 | 3781.00000 | 119.8079 | 453130.2300 | 3782.13993 2014-06-13 05:06:00 | 3780.53000 | 3782.41000 | 3778.98000 | 3779.97000 | 68.1449 | 257575.5800 | 3779.81991 2014-06-13 05:07:00 | 3779.98000 | 3780.94000 | 3777.70000 | 3779.00000 | 68.5801 | 259210.6600 | 3779.68000 2014-06-13 05:08:00 | 3779.00000 | 3781.97000 | 3776.02000 | 3781.97000 | 66.1760 | 250061.4200 | 3778.72993 2014-06-13 05:09:00 | 3781.94000 | 3783.98000 | 3777.00000 | 3783.23000 | 63.1790 | 238925.1300 | 3781.71998 2014-06-13 05:10:00 | 3783.02000 | 3788.00000 | 3783.00000 | 3788.00000 | 78.9790 | 298990.1200 | 3785.68998 2014-06-13 05:11:00 | 3788.03000 | 3791.88000 | 3788.02000 | 3791.00000 | 89.9050 | 340739.8500 | 3789.99988 2014-06-13 05:12:00 | 3790.02000 | 3794.84000 | 3786.00000 | 3791.02000 | 98.1229 | 371906.5500 | 3790.21008 2014-06-13 05:13:00 | 3790.24000 | 3790.57000 | 3789.01000 | 3789.19000 | 82.0820 | 311084.3400 | 3789.92004 2014-06-13 05:14:00 | 3789.23000 | 3792.00000 | 3789.01000 | 3790.02000 | 73.8241 | 279799.8500 | 3790.09008 2014-06-13 05:15:00 | 3790.04000 | 3790.22000 | 3787.25000 | 3789.00000 | 43.5710 | 165099.9500 | 3789.22001 2014-06-13 05:16:00 | 3788.89000 | 3789.44000 | 3782.28000 | 3782.72000 | 81.2941 | 307750.2100 | 3785.64009 2014-06-13 05:17:00 | 3783.09000 | 3789.43000 | 3783.09000 | 3788.40000 | 48.9209 | 185284.6700 | 3787.43001 2014-06-13 05:18:00 | 3788.40000 | 3790.98000 | 3787.68000 | 3790.83000 | 112.1181 | 424857.9200 | 3789.37994 2014-06-13 05:19:00 | 3790.05000 | 3791.04000 | 3786.78000 | 3790.02000 | 129.0579 | 489071.5200 | 3789.54993 2014-06-13 05:20:00 | 3791.00000 | 3792.99000 | 3787.00000 | 3789.35000 | 101.0430 | 382857.1600 | 3789.05008 2014-06-13 05:21:00 | 3789.35000 | 3792.06000 | 3789.27000 | 3790.31000 | 117.4601 | 445267.6800 | 3790.80000 2014-06-13 05:22:00 | 3790.33000 | 3791.41000 | 3789.41000 | 3791.29000 | 73.9909 | 280472.9600 | 3790.64002 2014-06-13 05:23:00 | 3791.29000 | 3796.04000 | 3790.07000 | 3796.04000 | 91.5171 | 347074.8800 | 3792.45993 2014-06-13 05:24:00 | 3796.04000 | 3799.82000 | 3796.02000 | 3799.02000 | 168.3558 | 639449.0000 | 3798.19981 2014-06-13 05:25:00 | 3799.02000 | 3799.02000 | 3796.75000 | 3797.05000 | 103.9401 | 394759.3600 | 3797.95000 2014-06-13 05:26:00 | 3797.02000 | 3798.18000 | 3796.00000 | 3796.00000 | 39.9831 | 151802.4500 | 3796.67003 2014-06-13 05:27:00 | 3795.50000 | 3797.87000 | 3795.00000 | 3797.87000 | 22.6860 | 86129.7200 | 3796.59998 2014-06-13 05:28:00 | 3798.00000 | 3805.99000 | 3798.00000 | 3805.06000 | 267.2543 | 1016167.7500 | 3802.25030 2014-06-13 05:29:00 | 3805.50000 | 3807.02000 | 3799.78000 | 3800.02000 | 233.0912 | 886396.8500 | 3802.79007 2014-06-13 05:30:00 | 3800.03000 | 3804.94000 | 3798.10000 | 3799.97000 | 146.4801 | 556647.7700 | 3800.16000 2014-06-13 05:31:00 | 3798.21000 | 3802.00000 | 3798.10000 | 3801.07000 | 75.2510 | 285948.6300 | 3799.93002 2014-06-13 05:32:00 | 3800.16000 | 3806.85000 | 3800.16000 | 3806.70000 | 64.5581 | 245566.5800 | 3803.80997 2014-06-13 05:33:00 | 3806.76000 | 3815.00000 | 3805.46000 | 3814.00000 | 191.4028 | 729388.4000 | 3810.75014 2014-06-13 05:34:00 | 3814.02000 | 3816.00000 | 3799.41000 | 3808.57000 | 144.2612 | 549751.9500 | 3810.81004 2014-06-13 05:35:00 | 3808.58000 | 3812.82000 | 3808.01000 | 3811.75000 | 152.8429 | 582351.2000 | 3810.13011 2014-06-13 05:36:00 | 3811.24000 | 3814.00000 | 3809.98000 | 3812.69000 | 96.7901 | 368890.3800 | 3811.24000 2014-06-13 05:37:00 | 3813.00000 | 3813.02000 | 3809.12000 | 3810.86000 | 99.6750 | 379903.2300 | 3811.41987 2014-06-13 05:38:00 | 3810.86000 | 3812.54000 | 3805.12000 | 3805.12000 | 74.9589 | 285436.9300 | 3807.90998 2014-06-13 05:39:00 | 3805.14000 | 3809.00000 | 3803.99000 | 3808.86000 | 114.3919 | 435448.7100 | 3806.64006 2014-06-13 05:40:00 | 3808.86000 | 3808.90000 | 3806.06000 | 3808.00000 | 132.4560 | 504409.4700 | 3808.12986 2014-06-13 05:41:00 | 3808.00000 | 3808.00000 | 3795.08000 | 3799.97000 | 149.6322 | 568935.9800 | 3802.23009 2014-06-13 05:42:00 | 3799.97000 | 3804.87000 | 3798.84000 | 3801.12000 | 118.4649 | 450266.0300 | 3800.83984 2014-06-13 05:43:00 | 3802.63000 | 3804.50000 | 3801.14000 | 3804.50000 | 47.1380 | 179280.9100 | 3803.31998 2014-06-13 05:44:00 | 3804.52000 | 3804.60000 | 3800.11000 | 3802.00000 | 81.7890 | 311012.4800 | 3802.61998 2014-06-13 05:45:00 | 3801.71000 | 3803.58000 | 3798.80000 | 3798.80000 | 63.5901 | 241646.7600 | 3800.07000 2014-06-13 05:46:00 | 3798.76000 | 3798.76000 | 3790.50000 | 3792.97000 | 59.5450 | 225986.8600 | 3795.22992 2014-06-13 05:47:00 | 3792.90000 | 3798.37000 | 3791.22000 | 3795.96000 | 80.7440 | 306383.1700 | 3794.50009 2014-06-13 05:48:00 | 3795.05000 | 3796.97000 | 3793.02000 | 3795.90000 | 59.1360 | 224452.3800 | 3795.52994 2014-06-13 05:49:00 | 3794.99000 | 3797.59000 | 3793.00000 | 3793.93000 | 65.6439 | 249129.8600 | 3795.17007 2014-06-13 05:50:00 | 3793.95000 | 3798.81000 | 3793.09000 | 3797.86000 | 73.5949 | 279333.1900 | 3795.54990 2014-06-13 05:51:00 | 3795.45000 | 3800.10000 | 3795.44000 | 3799.99000 | 78.7370 | 299144.6700 | 3799.28994 2014-06-13 05:52:00 | 3798.97000 | 3802.90000 | 3798.17000 | 3800.34000 | 61.4501 | 233499.1400 | 3799.82000 2014-06-13 05:53:00 | 3800.47000 | 3808.02000 | 3800.32000 | 3808.02000 | 98.4060 | 374361.1600 | 3804.24990 2014-06-13 05:54:00 | 3808.03000 | 3810.26000 | 3805.67000 | 3807.62000 | 93.7330 | 356978.5600 | 3808.46007 2014-06-13 05:55:00 | 3807.33000 | 3808.70000 | 3805.23000 | 3805.23000 | 47.2480 | 179901.3800 | 3807.59997 2014-06-13 05:56:00 | 3805.23000 | 3805.23000 | 3802.96000 | 3802.96000 | 69.9769 | 266208.2800 | 3804.22994 2014-06-13 05:57:00 | 3802.94000 | 3804.90000 | 3802.87000 | 3802.98000 | 41.7420 | 158764.0500 | 3803.46002 2014-06-13 05:58:00 | 3802.98000 | 3803.22000 | 3799.31000 | 3799.31000 | 75.3981 | 286593.3300 | 3801.06996 2014-06-13 05:59:00 | 3799.32000 | 3799.32000 | 3794.31000 | 3795.92000 | 25.3040 | 96053.1100 | 3795.97003 2014-06-13 06:00:00 | 3795.92000 | 3801.55000 | 3795.89000 | 3796.28000 | 72.6339 | 275815.7500 | 3797.34008 2014-06-13 06:01:00 | 3798.23000 | 3798.26000 | 3792.67000 | 3794.41000 | 62.6660 | 237831.3400 | 3795.21993 2014-06-13 06:02:00 | 3794.46000 | 3795.97000 | 3793.24000 | 3794.36000 | 27.5210 | 104436.2700 | 3794.78001 2014-06-13 06:03:00 | 3793.20000 | 3794.36000 | 3789.41000 | 3790.11000 | 122.6320 | 464942.1100 | 3791.36007 2014-06-13 06:04:00 | 3789.49000 | 3791.36000 | 3789.04000 | 3789.04000 | 44.0950 | 167120.5600 | 3790.00994 2014-06-13 06:05:00 | 3789.02000 | 3789.63000 | 3786.00000 | 3789.63000 | 72.9049 | 276174.7800 | 3788.14990 2014-06-13 06:06:00 | 3789.58000 | 3790.00000 | 3788.41000 | 3790.00000 | 51.1080 | 193666.7100 | 3789.35997 2014-06-13 06:07:00 | 3790.00000 | 3794.45000 | 3790.00000 | 3794.45000 | 80.4889 | 305191.3900 | 3791.71998 2014-06-13 06:08:00 | 3794.45000 | 3794.45000 | 3791.72000 | 3792.68000 | 65.6149 | 248874.8700 | 3792.96009 2014-06-13 06:09:00 | 3792.71000 | 3792.77000 | 3790.14000 | 3792.48000 | 31.4380 | 119201.7300 | 3791.63998 2014-06-13 06:10:00 | 3792.91000 | 3793.74000 | 3789.99000 | 3791.00000 | 43.0860 | 163367.7700 | 3791.66995 2014-06-13 06:11:00 | 3790.03000 | 3790.03000 | 3787.74000 | 3789.00000 | 89.6339 | 339613.1000 | 3788.89009 2014-06-13 06:12:00 | 3789.02000 | 3790.03000 | 3788.94000 | 3789.35000 | 22.5580 | 85487.2800 | 3789.66999 2014-06-13 06:13:00 | 3789.35000 | 3790.69000 | 3787.98000 | 3789.74000 | 99.9279 | 378642.9200 | 3789.15995 2014-06-13 06:14:00 | 3789.76000 | 3791.84000 | 3789.76000 | 3791.82000 | 55.0270 | 208613.9200 | 3791.11996 2014-06-13 06:15:00 | 3791.78000 | 3796.65000 | 3791.30000 | 3795.20000 | 70.3230 | 266776.1100 | 3793.58006 2014-06-13 06:16:00 | 3795.12000 | 3799.00000 | 3792.23000 | 3797.12000 | 126.7881 | 481276.2300 | 3795.90994 2014-06-13 06:17:00 | 3797.31000 | 3802.66000 | 3797.24000 | 3800.18000 | 130.5980 | 496240.9800 | 3799.75993 2014-06-13 06:18:00 | 3800.25000 | 3802.51000 | 3798.31000 | 3802.02000 | 58.6790 | 223018.4300 | 3800.64998 2014-06-13 06:19:00 | 3802.02000 | 3802.05000 | 3800.11000 | 3802.02000 | 76.2549 | 289907.5000 | 3801.81990 2014-06-13 06:20:00 | 3802.04000 | 3805.66000 | 3800.99000 | 3805.66000 | 78.9551 | 300250.4500 | 3802.79990 2014-06-13 06:21:00 | 3807.63000 | 3807.63000 | 3800.20000 | 3801.81000 | 83.6480 | 318171.1900 | 3803.68996 2014-06-13 06:22:00 | 3800.36000 | 3800.46000 | 3797.14000 | 3799.29000 | 58.7059 | 223031.4900 | 3799.12994 2014-06-13 06:23:00 | 3799.87000 | 3802.00000 | 3796.34000 | 3798.37000 | 54.8410 | 208339.8100 | 3798.98001 2014-06-13 06:24:00 | 3798.39000 | 3798.93000 | 3796.97000 | 3796.97000 | 20.8670 | 79253.0900 | 3798.00998 2014-06-13 06:25:00 | 3797.00000 | 3797.00000 | 3794.47000 | 3794.96000 | 33.1300 | 125756.8700 | 3795.86000 2014-06-13 06:26:00 | 3794.94000 | 3796.83000 | 3794.48000 | 3794.48000 | 12.5420 | 47601.8600 | 3795.40001 2014-06-13 06:27:00 | 3795.83000 | 3798.03000 | 3795.83000 | 3796.13000 | 36.8060 | 139745.0200 | 3796.79996 2014-06-13 06:28:00 | 3796.21000 | 3799.62000 | 3796.00000 | 3797.43000 | 50.2710 | 190881.5600 | 3797.05001 2014-06-13 06:29:00 | 3797.43000 | 3799.00000 | 3795.00000 | 3795.22000 | 40.9570 | 155526.4300 | 3797.30997 2014-06-13 06:30:00 | 3795.32000 | 3795.34000 | 3792.23000 | 3792.23000 | 55.0260 | 208768.0000 | 3793.98994 2014-06-13 06:31:00 | 3792.22000 | 3796.00000 | 3792.20000 | 3795.92000 | 65.8741 | 249907.1200 | 3793.71007 2014-06-13 06:32:00 | 3795.93000 | 3798.88000 | 3795.93000 | 3797.98000 | 24.7090 | 93831.2800 | 3797.44999 2014-06-13 06:33:00 | 3797.98000 | 3803.14000 | 3797.25000 | 3802.41000 | 57.6970 | 219214.1200 | 3799.39995 2014-06-13 06:34:00 | 3802.51000 | 3802.51000 | 3800.00000 | 3801.00000 | 53.1220 | 201917.1600 | 3801.01003 2014-06-13 06:35:00 | 3801.00000 | 3802.36000 | 3800.91000 | 3800.91000 | 30.7940 | 117059.2500 | 3801.37003 2014-06-13 06:36:00 | 3800.88000 | 3802.00000 | 3796.32000 | 3799.17000 | 83.0949 | 315724.0400 | 3799.55989 2014-06-13 06:37:00 | 3799.17000 | 3799.17000 | 3793.50000 | 3793.72000 | 56.7150 | 215329.9500 | 3796.69993 2014-06-13 06:38:00 | 3793.67000 | 3795.11000 | 3791.03000 | 3795.11000 | 54.2430 | 205815.9500 | 3794.33004 2014-06-13 06:39:00 | 3796.88000 | 3797.90000 | 3795.70000 | 3797.51000 | 22.6730 | 86093.6100 | 3797.19002 2014-06-13 06:40:00 | 3797.51000 | 3798.84000 | 3797.03000 | 3798.84000 | 18.8090 | 71431.1500 | 3797.71000 2014-06-13 06:41:00 | 3798.08000 | 3800.00000 | 3797.93000 | 3798.69000 | 73.9599 | 280963.3900 | 3798.86000 2014-06-13 06:42:00 | 3798.69000 | 3802.00000 | 3797.43000 | 3800.67000 | 61.5390 | 233813.0000 | 3799.42998 2014-06-13 06:43:00 | 3801.95000 | 3805.00000 | 3800.00000 | 3801.98000 | 98.9939 | 376451.1600 | 3802.77010 2014-06-13 06:44:00 | 3802.03000 | 3808.80000 | 3802.01000 | 3806.02000 | 106.2420 | 404308.3200 | 3805.54006 2014-06-13 06:45:00 | 3806.02000 | 3806.02000 | 3795.01000 | 3797.09000 | 91.2951 | 347058.3300 | 3801.49988 2014-06-13 06:46:00 | 3796.67000 | 3799.97000 | 3796.28000 | 3799.89000 | 48.7410 | 185118.7500 | 3798.01001 2014-06-13 06:47:00 | 3800.00000 | 3802.52000 | 3799.00000 | 3800.63000 | 48.2340 | 183295.2900 | 3800.13005 2014-06-13 06:48:00 | 3800.63000 | 3802.21000 | 3798.00000 | 3801.08000 | 126.9910 | 482670.0900 | 3800.82003 2014-06-13 06:49:00 | 3801.16000 | 3802.00000 | 3800.33000 | 3802.00000 | 26.9130 | 102303.1500 | 3801.25002 2014-06-13 06:50:00 | 3801.19000 | 3803.21000 | 3801.16000 | 3801.75000 | 66.3440 | 252219.5000 | 3801.69007 2014-06-13 06:51:00 | 3802.71000 | 3805.80000 | 3802.00000 | 3805.80000 | 68.2501 | 259607.6000 | 3803.77000 2014-06-13 06:52:00 | 3805.02000 | 3807.65000 | 3805.00000 | 3805.18000 | 61.9190 | 235690.4800 | 3806.42998 2014-06-13 06:53:00 | 3805.23000 | 3806.44000 | 3802.11000 | 3802.58000 | 56.6451 | 215528.7700 | 3804.89993 2014-06-13 06:54:00 | 3802.56000 | 3807.26000 | 3802.02000 | 3807.26000 | 43.9320 | 167145.3400 | 3804.64002 2014-06-13 06:55:00 | 3806.52000 | 3810.00000 | 3806.35000 | 3809.50000 | 89.6351 | 341318.6700 | 3807.86988 2014-06-13 06:56:00 | 3810.00000 | 3810.20000 | 3807.28000 | 3809.60000 | 117.5300 | 447705.7500 | 3809.29000 2014-06-13 06:57:00 | 3808.18000 | 3810.91000 | 3808.11000 | 3809.02000 | 87.5499 | 333514.3000 | 3809.42000 2014-06-13 06:58:00 | 3809.79000 | 3810.06000 | 3809.02000 | 3809.08000 | 45.4340 | 173094.5800 | 3809.80005 2014-06-13 06:59:00 | 3809.14000 | 3809.18000 | 3803.25000 | 3806.62000 | 112.7609 | 429220.8400 | 3806.47003 2014-06-13 07:00:00 | 3805.75000 | 3807.00000 | 3803.25000 | 3806.97000 | 81.6509 | 310747.0300 | 3805.80002 2014-06-13 07:01:00 | 3806.95000 | 3807.99000 | 3805.13000 | 3806.98000 | 18.6700 | 71078.8300 | 3807.11000 2014-06-13 07:02:00 | 3807.01000 | 3808.00000 | 3806.02000 | 3806.02000 | 79.5059 | 302690.2500 | 3807.13992 2014-06-13 07:03:00 | 3806.45000 | 3806.45000 | 3802.77000 | 3803.93000 | 75.7489 | 288229.1800 | 3805.05998 2014-06-13 07:04:00 | 3803.83000 | 3804.00000 | 3802.01000 | 3802.94000 | 66.6989 | 253652.7000 | 3802.94998 2014-06-13 07:05:00 | 3802.94000 | 3804.83000 | 3797.24000 | 3802.75000 | 117.9601 | 448447.8700 | 3801.69000 2014-06-13 07:06:00 | 3802.75000 | 3802.75000 | 3797.00000 | 3801.06000 | 99.7930 | 379235.2400 | 3800.22008 2014-06-13 07:07:00 | 3801.08000 | 3802.88000 | 3801.06000 | 3801.08000 | 44.6840 | 169891.1100 | 3802.06005 2014-06-13 07:08:00 | 3802.53000 | 3806.02000 | 3799.71000 | 3802.47000 | 127.8361 | 485972.7000 | 3801.52987 2014-06-13 07:09:00 | 3800.52000 | 3806.00000 | 3797.00000 | 3799.82000 | 97.0611 | 368861.2900 | 3800.30003 2014-06-13 07:10:00 | 3799.70000 | 3802.00000 | 3797.31000 | 3800.00000 | 84.6141 | 321487.7800 | 3799.46009 2014-06-13 07:11:00 | 3800.00000 | 3803.91000 | 3799.96000 | 3801.00000 | 55.9461 | 212651.0200 | 3800.99994 2014-06-13 07:12:00 | 3801.02000 | 3803.98000 | 3799.98000 | 3802.65000 | 61.1990 | 232666.9300 | 3801.80998 2014-06-13 07:13:00 | 3802.65000 | 3804.88000 | 3800.00000 | 3800.02000 | 66.5160 | 252878.0500 | 3801.75993 2014-06-13 07:14:00 | 3801.96000 | 3804.88000 | 3801.20000 | 3801.67000 | 29.4640 | 112034.8100 | 3802.43003 2014-06-13 07:15:00 | 3802.64000 | 3802.91000 | 3801.69000 | 3802.70000 | 22.0080 | 83686.4100 | 3802.54999 2014-06-13 07:16:00 | 3802.70000 | 3802.70000 | 3800.10000 | 3801.25000 | 50.3061 | 191208.2900 | 3800.89995 2014-06-13 07:17:00 | 3801.25000 | 3805.06000 | 3801.25000 | 3805.06000 | 48.5470 | 184650.3300 | 3803.53996 2014-06-13 07:18:00 | 3805.23000 | 3810.00000 | 3802.47000 | 3807.15000 | 100.8069 | 383771.8400 | 3806.99992 2014-06-13 07:19:00 | 3807.12000 | 3808.82000 | 3806.13000 | 3807.59000 | 27.9690 | 106492.1400 | 3807.50999 2014-06-13 07:20:00 | 3807.59000 | 3810.00000 | 3805.10000 | 3810.00000 | 65.7511 | 250369.5100 | 3807.84002 2014-06-13 07:21:00 | 3808.02000 | 3813.33000 | 3807.56000 | 3812.61000 | 81.1751 | 309283.6200 | 3810.07990 2014-06-13 07:22:00 | 3812.61000 | 3813.29000 | 3809.91000 | 3809.91000 | 49.4880 | 188636.7100 | 3811.76997 2014-06-13 07:23:00 | 3809.54000 | 3809.96000 | 3805.10000 | 3807.11000 | 47.7660 | 181867.1400 | 3807.45995 2014-06-13 07:24:00 | 3806.11000 | 3807.01000 | 3804.01000 | 3804.13000 | 49.5420 | 188521.6100 | 3805.29003 2014-06-13 07:25:00 | 3804.06000 | 3807.12000 | 3803.50000 | 3805.56000 | 46.3410 | 176284.9500 | 3804.08001 2014-06-13 07:26:00 | 3805.56000 | 3806.78000 | 3803.82000 | 3804.65000 | 43.9030 | 167050.7500 | 3805.00003 2014-06-13 07:27:00 | 3804.96000 | 3806.00000 | 3804.79000 | 3805.98000 | 18.5150 | 70448.6500 | 3804.94998 2014-06-13 07:28:00 | 3806.00000 | 3808.00000 | 3806.00000 | 3808.00000 | 19.4830 | 74170.1000 | 3806.91002 2014-06-13 07:29:00 | 3807.07000 | 3810.00000 | 3804.90000 | 3809.92000 | 67.2990 | 256271.1800 | 3807.94998 2014-06-13 07:30:00 | 3808.20000 | 3814.00000 | 3806.36000 | 3812.30000 | 261.4842 | 996338.6100 | 3810.32029 2014-06-13 07:31:00 | 3812.37000 | 3814.99000 | 3809.88000 | 3812.00000 | 88.9479 | 339140.5000 | 3812.79995 2014-06-13 07:32:00 | 3812.22000 | 3818.98000 | 3811.01000 | 3818.88000 | 151.1830 | 576731.5300 | 3814.79012 2014-06-13 07:33:00 | 3817.20000 | 3835.02000 | 3817.18000 | 3825.06000 | 302.8828 | 1158275.2600 | 3824.17022 2014-06-13 07:34:00 | 3825.06000 | 3833.08000 | 3824.00000 | 3829.93000 | 216.1921 | 827334.8600 | 3826.85012 2014-06-13 07:35:00 | 3829.90000 | 3836.26000 | 3828.87000 | 3836.26000 | 209.5392 | 803239.3000 | 3833.35996 2014-06-13 07:36:00 | 3836.28000 | 3836.84000 | 3821.31000 | 3830.30000 | 189.2731 | 725075.0200 | 3830.84015 2014-06-13 07:37:00 | 3831.37000 | 3832.00000 | 3829.00000 | 3832.00000 | 147.2871 | 564158.0400 | 3830.32989 2014-06-13 07:38:00 | 3832.00000 | 3832.04000 | 3829.10000 | 3830.00000 | 157.1319 | 601975.5500 | 3831.02008 2014-06-13 07:39:00 | 3829.07000 | 3835.00000 | 3828.28000 | 3833.82000 | 71.2290 | 272878.3000 | 3830.99998 2014-06-13 07:40:00 | 3834.97000 | 3838.00000 | 3834.27000 | 3838.00000 | 100.0130 | 383634.6900 | 3835.85008 2014-06-13 07:41:00 | 3838.00000 | 3845.00000 | 3837.00000 | 3843.01000 | 187.3208 | 719568.3900 | 3841.37004 2014-06-13 07:42:00 | 3842.03000 | 3845.00000 | 3837.04000 | 3837.22000 | 187.5822 | 720568.7700 | 3841.35011 2014-06-13 07:43:00 | 3839.50000 | 3839.50000 | 3831.22000 | 3831.83000 | 131.2151 | 503226.7800 | 3835.12983 2014-06-13 07:44:00 | 3831.02000 | 3831.71000 | 3826.03000 | 3828.18000 | 207.1959 | 793384.2000 | 3829.14978 2014-06-13 07:45:00 | 3830.00000 | 3832.63000 | 3828.33000 | 3830.44000 | 107.2371 | 410718.0400 | 3829.99992 2014-06-13 07:46:00 | 3830.95000 | 3833.00000 | 3829.87000 | 3830.22000 | 146.5222 | 561352.7600 | 3831.18008 2014-06-13 07:47:00 | 3831.02000 | 3832.77000 | 3830.02000 | 3831.25000 | 83.9340 | 321556.3700 | 3831.06009 2014-06-13 07:48:00 | 3831.71000 | 3837.00000 | 3831.32000 | 3836.97000 | 205.2539 | 787130.4100 | 3834.91021 2014-06-13 07:49:00 | 3836.00000 | 3837.00000 | 3828.24000 | 3829.95000 | 196.6339 | 753715.4600 | 3833.09020 2014-06-13 07:50:00 | 3829.95000 | 3835.02000 | 3825.00000 | 3831.60000 | 198.4378 | 759911.5300 | 3829.46989 2014-06-13 07:51:00 | 3831.80000 | 3836.00000 | 3830.00000 | 3834.52000 | 86.3951 | 331118.6000 | 3832.60989 2014-06-13 07:52:00 | 3835.97000 | 3843.79000 | 3835.34000 | 3839.82000 | 201.9540 | 775432.7300 | 3839.65021 2014-06-13 07:53:00 | 3839.77000 | 3843.64000 | 3835.00000 | 3836.46000 | 96.2400 | 369571.3900 | 3840.10000 2014-06-13 07:54:00 | 3836.43000 | 3839.00000 | 3834.89000 | 3838.10000 | 116.8091 | 448229.0900 | 3837.27997 2014-06-13 07:55:00 | 3838.08000 | 3843.00000 | 3838.08000 | 3841.60000 | 105.7200 | 406111.7400 | 3841.39000 2014-06-13 07:56:00 | 3841.54000 | 3842.93000 | 3836.01000 | 3836.25000 | 182.8611 | 702144.6100 | 3839.77005 2014-06-13 07:57:00 | 3836.55000 | 3836.55000 | 3830.78000 | 3834.00000 | 125.0550 | 479274.4700 | 3832.50984 2014-06-13 07:58:00 | 3839.89000 | 3839.89000 | 3832.62000 | 3837.90000 | 126.4120 | 484855.7700 | 3835.52007 2014-06-13 07:59:00 | 3837.99000 | 3840.00000 | 3836.00000 | 3838.02000 | 111.0501 | 426168.0400 | 3837.62000 2014-06-13 08:00:00 | 3838.08000 | 3838.34000 | 3835.10000 | 3837.16000 | 47.9090 | 183844.2000 | 3837.35999 2014-06-13 08:01:00 | 3836.00000 | 3838.00000 | 3835.19000 | 3838.00000 | 47.3700 | 181702.9200 | 3835.82000 2014-06-13 08:02:00 | 3836.13000 | 3837.32000 | 3833.09000 | 3834.98000 | 57.4570 | 220393.1500 | 3835.78996 2014-06-13 08:03:00 | 3834.90000 | 3836.88000 | 3833.23000 | 3836.27000 | 62.5581 | 239898.9500 | 3834.81997 2014-06-13 08:04:00 | 3836.27000 | 3838.88000 | 3836.23000 | 3837.02000 | 81.8800 | 314157.1300 | 3836.80000 2014-06-13 08:05:00 | 3837.02000 | 3837.20000 | 3833.93000 | 3833.96000 | 82.5280 | 316569.3000 | 3835.89996 2014-06-13 08:06:00 | 3833.96000 | 3833.96000 | 3829.96000 | 3829.98000 | 61.7111 | 236444.7000 | 3831.48002 2014-06-13 08:07:00 | 3829.98000 | 3832.48000 | 3829.08000 | 3831.76000 | 110.9160 | 424925.8800 | 3831.05988 2014-06-13 08:08:00 | 3831.76000 | 3833.96000 | 3830.00000 | 3831.48000 | 76.3791 | 292662.5000 | 3831.70998 2014-06-13 08:09:00 | 3831.72000 | 3836.00000 | 3831.72000 | 3836.00000 | 63.6451 | 244032.9700 | 3834.27992 2014-06-13 08:10:00 | 3835.64000 | 3837.07000 | 3835.64000 | 3836.02000 | 87.6930 | 336449.9000 | 3836.68007 2014-06-13 08:11:00 | 3836.04000 | 3836.04000 | 3831.50000 | 3831.50000 | 118.2731 | 453491.0500 | 3834.27010 2014-06-13 08:12:00 | 3832.97000 | 3834.81000 | 3831.03000 | 3834.57000 | 79.0320 | 302946.9200 | 3833.22004 2014-06-13 08:13:00 | 3834.00000 | 3836.00000 | 3832.88000 | 3836.00000 | 66.4990 | 254991.7400 | 3834.51998 2014-06-13 08:14:00 | 3836.00000 | 3836.98000 | 3834.97000 | 3836.00000 | 61.6041 | 236305.1500 | 3835.87007 2014-06-13 08:15:00 | 3836.00000 | 3836.96000 | 3833.97000 | 3835.96000 | 75.6190 | 290079.1900 | 3836.05998 2014-06-13 08:16:00 | 3835.96000 | 3841.54000 | 3834.22000 | 3840.25000 | 104.9059 | 402706.5000 | 3838.73989 2014-06-13 08:17:00 | 3840.25000 | 3848.00000 | 3840.23000 | 3845.28000 | 152.0030 | 584345.2800 | 3844.30012 2014-06-13 08:18:00 | 3846.84000 | 3848.18000 | 3845.40000 | 3846.10000 | 188.5720 | 725511.8600 | 3847.40010 2014-06-13 08:19:00 | 3847.45000 | 3847.46000 | 3840.90000 | 3841.45000 | 138.5751 | 532686.6800 | 3844.03018 2014-06-13 08:20:00 | 3841.94000 | 3845.86000 | 3841.01000 | 3843.02000 | 150.3661 | 577938.0100 | 3843.53985 2014-06-13 08:21:00 | 3843.00000 | 3845.93000 | 3842.00000 | 3842.64000 | 90.3729 | 347292.1700 | 3842.88007 2014-06-13 08:22:00 | 3842.61000 | 3843.07000 | 3840.00000 | 3840.58000 | 104.0991 | 399855.0600 | 3841.09998 2014-06-13 08:23:00 | 3841.68000 | 3841.68000 | 3840.29000 | 3840.61000 | 16.7270 | 64255.0100 | 3841.38999 2014-06-13 08:24:00 | 3841.04000 | 3845.14000 | 3839.86000 | 3842.13000 | 105.6490 | 405830.7400 | 3841.30997 2014-06-13 08:25:00 | 3845.12000 | 3848.46000 | 3843.96000 | 3847.99000 | 83.6581 | 321756.4500 | 3846.08996 2014-06-13 08:26:00 | 3847.96000 | 3850.10000 | 3846.00000 | 3850.10000 | 194.3170 | 747947.3300 | 3849.10985 2014-06-13 08:27:00 | 3850.73000 | 3853.29000 | 3845.00000 | 3846.97000 | 188.1082 | 724141.1200 | 3849.59991 2014-06-13 08:28:00 | 3846.92000 | 3848.96000 | 3845.16000 | 3847.24000 | 96.7779 | 372244.6400 | 3846.37995 2014-06-13 08:29:00 | 3847.24000 | 3847.24000 | 3844.00000 | 3846.00000 | 76.6320 | 294701.2500 | 3845.67004 2014-06-13 08:30:00 | 3846.90000 | 3848.00000 | 3846.00000 | 3847.00000 | 119.7709 | 460780.3800 | 3847.18003 2014-06-13 08:31:00 | 3847.00000 | 3850.99000 | 3846.12000 | 3849.95000 | 219.8972 | 846303.0900 | 3848.62984 2014-06-13 08:32:00 | 3849.95000 | 3852.00000 | 3848.11000 | 3851.02000 | 289.4407 | 1114358.2300 | 3850.04005 2014-06-13 08:33:00 | 3851.02000 | 3851.07000 | 3848.95000 | 3849.05000 | 71.1400 | 273904.6500 | 3850.22000 2014-06-13 08:34:00 | 3849.02000 | 3851.00000 | 3849.00000 | 3850.84000 | 69.2029 | 266440.9400 | 3850.14005 2014-06-13 08:35:00 | 3851.08000 | 3855.20000 | 3849.90000 | 3855.20000 | 148.2840 | 571133.5000 | 3851.62015 2014-06-13 08:36:00 | 3855.00000 | 3860.00000 | 3854.21000 | 3856.98000 | 281.9808 | 1087670.3000 | 3857.25006 2014-06-13 08:37:00 | 3856.91000 | 3858.00000 | 3852.00000 | 3853.95000 | 135.8200 | 523685.1100 | 3855.73000 2014-06-13 08:38:00 | 3853.91000 | 3854.00000 | 3842.96000 | 3846.46000 | 250.8133 | 965287.4600 | 3848.63021 2014-06-13 08:39:00 | 3846.48000 | 3849.00000 | 3846.44000 | 3848.10000 | 175.8641 | 676668.6900 | 3847.68019 2014-06-13 08:40:00 | 3848.12000 | 3854.00000 | 3845.00000 | 3847.96000 | 196.3791 | 755729.5500 | 3848.31995 2014-06-13 08:41:00 | 3847.99000 | 3850.02000 | 3847.99000 | 3848.14000 | 141.9120 | 546223.5200 | 3849.03007 2014-06-13 08:42:00 | 3848.96000 | 3850.00000 | 3848.00000 | 3848.98000 | 120.0369 | 461989.5800 | 3848.72990 2014-06-13 08:43:00 | 3848.96000 | 3853.19000 | 3848.00000 | 3850.65000 | 136.9490 | 527159.1600 | 3849.30996 2014-06-13 08:44:00 | 3850.72000 | 3854.65000 | 3850.68000 | 3853.25000 | 172.5081 | 664580.5300 | 3852.45991 2014-06-13 08:45:00 | 3853.27000 | 3854.71000 | 3851.02000 | 3851.02000 | 110.8859 | 427226.8800 | 3852.84988 2014-06-13 08:46:00 | 3851.06000 | 3851.98000 | 3847.27000 | 3848.05000 | 81.5401 | 313872.1700 | 3849.30000 2014-06-13 08:47:00 | 3848.05000 | 3850.97000 | 3848.02000 | 3850.83000 | 84.3410 | 324720.3100 | 3850.09002 2014-06-13 08:48:00 | 3850.00000 | 3850.50000 | 3848.02000 | 3848.46000 | 33.5990 | 129332.1600 | 3849.28999 2014-06-13 08:49:00 | 3848.66000 | 3850.95000 | 3848.63000 | 3849.04000 | 25.4800 | 98095.0900 | 3849.89000 2014-06-13 08:50:00 | 3849.70000 | 3850.05000 | 3848.20000 | 3849.06000 | 50.8619 | 195775.7600 | 3849.16003 2014-06-13 08:51:00 | 3848.67000 | 3851.98000 | 3848.67000 | 3850.02000 | 71.2530 | 274363.8900 | 3850.56006 2014-06-13 08:52:00 | 3850.02000 | 3851.80000 | 3849.31000 | 3849.31000 | 77.3761 | 297956.7300 | 3850.75992 2014-06-13 08:53:00 | 3849.29000 | 3859.00000 | 3848.97000 | 3850.00000 | 197.9100 | 762703.4300 | 3853.79000 2014-06-13 08:54:00 | 3850.24000 | 3850.24000 | 3833.10000 | 3837.09000 | 246.5417 | 947292.1400 | 3842.32011 2014-06-13 08:55:00 | 3837.89000 | 3840.00000 | 3833.12000 | 3837.35000 | 179.0029 | 686771.3200 | 3836.65013 2014-06-13 08:56:00 | 3836.99000 | 3840.00000 | 3834.98000 | 3836.00000 | 146.3529 | 561545.7500 | 3836.93011 2014-06-13 08:57:00 | 3836.02000 | 3841.72000 | 3836.00000 | 3840.10000 | 75.4220 | 289509.5500 | 3838.53004 2014-06-13 08:58:00 | 3840.12000 | 3842.00000 | 3836.91000 | 3836.94000 | 112.5730 | 432141.8000 | 3838.77009 2014-06-13 08:59:00 | 3836.93000 | 3836.93000 | 3827.99000 | 3827.99000 | 324.7561 | 1244244.3500 | 3831.31967 2014-06-13 09:00:00 | 3827.99000 | 3830.97000 | 3825.50000 | 3830.00000 | 338.4711 | 1295427.1900 | 3827.29010 2014-06-13 09:01:00 | 3830.00000 | 3830.02000 | 3815.23000 | 3818.07000 | 162.6101 | 621471.3900 | 3821.85000 2014-06-13 09:02:00 | 3818.32000 | 3828.75000 | 3815.25000 | 3825.00000 | 156.2382 | 597251.7100 | 3822.69993 2014-06-13 09:03:00 | 3824.23000 | 3831.30000 | 3822.97000 | 3830.02000 | 161.2240 | 616926.7100 | 3826.52017 2014-06-13 09:04:00 | 3830.03000 | 3831.51000 | 3823.00000 | 3825.00000 | 194.0552 | 742798.5200 | 3827.76976 2014-06-13 09:05:00 | 3825.03000 | 3826.00000 | 3821.96000 | 3821.98000 | 96.0460 | 367302.7600 | 3824.23990 2014-06-13 09:06:00 | 3821.96000 | 3823.28000 | 3817.12000 | 3822.02000 | 217.6208 | 831300.6500 | 3819.95005 2014-06-13 09:07:00 | 3821.11000 | 3822.04000 | 3819.74000 | 3820.90000 | 147.1640 | 562237.0500 | 3820.48015 2014-06-13 09:08:00 | 3820.11000 | 3822.00000 | 3818.18000 | 3821.81000 | 58.3631 | 222928.8400 | 3819.69005 2014-06-13 09:09:00 | 3821.84000 | 3825.90000 | 3820.02000 | 3823.83000 | 88.2670 | 337398.6500 | 3822.47993 2014-06-13 09:10:00 | 3825.82000 | 3829.00000 | 3823.90000 | 3825.02000 | 103.7679 | 396956.8600 | 3825.42994 2014-06-13 09:11:00 | 3825.02000 | 3829.00000 | 3824.08000 | 3826.10000 | 78.0820 | 298754.8500 | 3826.17004 2014-06-13 09:12:00 | 3827.98000 | 3828.00000 | 3822.00000 | 3822.00000 | 83.1700 | 318073.6400 | 3824.38000 2014-06-13 09:13:00 | 3823.07000 | 3823.50000 | 3820.00000 | 3821.00000 | 36.7080 | 140292.0500 | 3821.83998 2014-06-13 09:14:00 | 3821.00000 | 3821.71000 | 3818.01000 | 3821.57000 | 75.5290 | 288528.9100 | 3820.10998 2014-06-13 09:15:00 | 3821.64000 | 3823.96000 | 3820.98000 | 3822.50000 | 88.2931 | 337456.2400 | 3822.00007 2014-06-13 09:16:00 | 3823.23000 | 3828.94000 | 3823.23000 | 3827.00000 | 92.8279 | 355204.9500 | 3826.48995 2014-06-13 09:17:00 | 3826.32000 | 3832.00000 | 3825.00000 | 3830.02000 | 154.4720 | 591374.3000 | 3828.36008 2014-06-13 09:18:00 | 3830.04000 | 3832.00000 | 3827.98000 | 3830.59000 | 142.0730 | 544108.5200 | 3829.78011 2014-06-13 09:19:00 | 3832.94000 | 3841.13000 | 3831.00000 | 3838.56000 | 280.0930 | 1075114.5900 | 3838.42022 2014-06-13 09:20:00 | 3838.56000 | 3838.59000 | 3834.22000 | 3835.10000 | 68.8061 | 263943.4600 | 3836.04993 2014-06-13 09:21:00 | 3835.12000 | 3840.11000 | 3835.02000 | 3836.32000 | 90.4540 | 347035.0600 | 3836.59010 2014-06-13 09:22:00 | 3836.32000 | 3841.90000 | 3835.07000 | 3841.19000 | 144.4338 | 554337.0900 | 3838.00014 2014-06-13 09:23:00 | 3840.52000 | 3843.00000 | 3840.10000 | 3842.07000 | 165.6550 | 636337.2800 | 3841.33979 2014-06-13 09:24:00 | 3842.13000 | 3842.80000 | 3837.00000 | 3838.00000 | 115.6189 | 443951.2800 | 3839.77997 2014-06-13 09:25:00 | 3838.00000 | 3840.17000 | 3837.00000 | 3839.92000 | 105.4150 | 404686.1200 | 3838.97986 2014-06-13 09:26:00 | 3839.84000 | 3840.00000 | 3837.92000 | 3839.90000 | 68.0781 | 261312.2900 | 3838.41997 2014-06-13 09:27:00 | 3838.10000 | 3839.54000 | 3836.58000 | 3836.79000 | 67.6679 | 259681.7200 | 3837.58996 2014-06-13 09:28:00 | 3836.31000 | 3839.00000 | 3835.03000 | 3838.93000 | 91.6320 | 351663.5500 | 3837.78005 2014-06-13 09:29:00 | 3838.93000 | 3843.00000 | 3838.93000 | 3842.24000 | 84.4440 | 324354.6200 | 3841.06009 2014-06-13 09:30:00 | 3842.27000 | 3842.97000 | 3840.00000 | 3840.90000 | 153.9291 | 591266.3200 | 3841.15996 2014-06-13 09:31:00 | 3840.90000 | 3842.00000 | 3840.77000 | 3841.96000 | 46.4370 | 178383.5700 | 3841.40996 2014-06-13 09:32:00 | 3841.96000 | 3845.00000 | 3840.80000 | 3845.00000 | 79.4420 | 305268.5700 | 3842.66004 2014-06-13 09:33:00 | 3845.07000 | 3848.68000 | 3838.00000 | 3845.86000 | 155.0401 | 596166.3300 | 3845.24000 2014-06-13 09:34:00 | 3847.00000 | 3848.68000 | 3842.52000 | 3842.66000 | 81.2209 | 312308.2900 | 3845.17002 2014-06-13 09:35:00 | 3842.00000 | 3842.00000 | 3837.70000 | 3839.00000 | 78.9159 | 303034.0000 | 3839.95992 2014-06-13 09:36:00 | 3839.67000 | 3843.53000 | 3839.05000 | 3841.72000 | 61.7160 | 237118.5000 | 3842.08994 2014-06-13 09:37:00 | 3842.78000 | 3845.92000 | 3839.05000 | 3844.12000 | 110.8849 | 426116.2200 | 3842.86985 2014-06-13 09:38:00 | 3844.12000 | 3845.20000 | 3842.54000 | 3843.27000 | 29.8890 | 114876.2700 | 3843.42999 2014-06-13 09:39:00 | 3843.27000 | 3846.06000 | 3843.01000 | 3845.94000 | 74.7379 | 287346.3900 | 3844.71996 2014-06-13 09:40:00 | 3845.92000 | 3846.00000 | 3843.00000 | 3843.00000 | 86.6510 | 333145.3500 | 3844.68002 2014-06-13 09:41:00 | 3843.02000 | 3845.00000 | 3841.00000 | 3841.48000 | 140.3229 | 539108.0000 | 3841.91011 2014-06-13 09:42:00 | 3841.52000 | 3845.00000 | 3840.02000 | 3843.94000 | 62.6069 | 240537.0500 | 3842.01995 2014-06-13 09:43:00 | 3843.96000 | 3845.00000 | 3842.02000 | 3844.00000 | 68.3970 | 262926.2300 | 3844.11995 2014-06-13 09:44:00 | 3843.92000 | 3846.00000 | 3843.92000 | 3846.00000 | 49.8420 | 191627.3600 | 3844.70003 2014-06-13 09:45:00 | 3845.90000 | 3848.65000 | 3844.20000 | 3846.03000 | 57.9141 | 222734.0000 | 3845.94006 2014-06-13 09:46:00 | 3846.16000 | 3848.00000 | 3845.97000 | 3846.10000 | 57.9260 | 222828.6500 | 3846.77994 2014-06-13 09:47:00 | 3846.26000 | 3847.96000 | 3845.88000 | 3845.88000 | 54.2410 | 208637.5300 | 3846.49001 2014-06-13 09:48:00 | 3845.86000 | 3849.00000 | 3845.52000 | 3848.80000 | 55.7640 | 214547.6700 | 3847.42006 2014-06-13 09:49:00 | 3848.94000 | 3855.00000 | 3848.82000 | 3851.00000 | 138.1910 | 532255.2200 | 3851.59004 2014-06-13 09:50:00 | 3850.26000 | 3854.00000 | 3848.59000 | 3850.85000 | 84.1190 | 323880.6700 | 3850.26998 2014-06-13 09:51:00 | 3850.85000 | 3855.00000 | 3847.80000 | 3852.19000 | 140.8780 | 542371.8700 | 3849.93993 2014-06-13 09:52:00 | 3852.21000 | 3854.59000 | 3850.03000 | 3851.00000 | 61.0710 | 235216.6200 | 3851.53002 2014-06-13 09:53:00 | 3851.03000 | 3854.50000 | 3850.46000 | 3853.97000 | 61.3820 | 236475.3700 | 3852.52003 2014-06-13 09:54:00 | 3853.97000 | 3855.00000 | 3852.87000 | 3855.00000 | 48.1741 | 185660.4000 | 3853.95005 2014-06-13 09:55:00 | 3854.98000 | 3864.00000 | 3854.98000 | 3860.97000 | 250.4151 | 966484.3300 | 3859.52968 2014-06-13 09:56:00 | 3861.02000 | 3867.00000 | 3860.96000 | 3866.82000 | 160.1909 | 618940.9700 | 3863.77004 2014-06-13 09:57:00 | 3866.84000 | 3866.94000 | 3860.00000 | 3864.87000 | 203.4251 | 785884.1600 | 3863.25974 2014-06-13 09:58:00 | 3864.77000 | 3864.77000 | 3861.26000 | 3862.07000 | 88.6840 | 342610.2100 | 3863.27009 2014-06-13 09:59:00 | 3862.17000 | 3864.00000 | 3861.26000 | 3863.35000 | 76.6290 | 295940.4300 | 3861.98998 2014-06-13 10:00:00 | 3863.35000 | 3866.90000 | 3862.07000 | 3866.90000 | 87.9291 | 339826.5900 | 3864.77998 2014-06-13 10:01:00 | 3866.90000 | 3870.00000 | 3866.04000 | 3868.05000 | 111.3210 | 430655.3400 | 3868.59003 2014-06-13 10:02:00 | 3868.07000 | 3870.00000 | 3862.00000 | 3866.78000 | 87.4440 | 338225.3600 | 3867.91009 2014-06-13 10:03:00 | 3865.11000 | 3866.64000 | 3863.98000 | 3864.00000 | 83.3881 | 322277.4600 | 3864.78996 2014-06-13 10:04:00 | 3864.00000 | 3867.27000 | 3863.64000 | 3864.80000 | 53.0501 | 205065.5600 | 3865.51000 2014-06-13 10:05:00 | 3864.28000 | 3865.22000 | 3859.93000 | 3859.93000 | 134.3100 | 518642.0500 | 3861.53000 2014-06-13 10:06:00 | 3856.04000 | 3860.01000 | 3856.04000 | 3860.01000 | 16.1840 | 62456.6400 | 3859.16002 2014-06-13 10:07:00 | 3860.10000 | 3862.00000 | 3857.00000 | 3858.84000 | 22.4110 | 86450.5100 | 3857.50001 2014-06-13 10:08:00 | 3858.84000 | 3859.84000 | 3855.00000 | 3859.78000 | 88.7971 | 342541.7900 | 3857.57993 2014-06-13 10:09:00 | 3858.10000 | 3859.39000 | 3856.23000 | 3858.26000 | 57.2069 | 220712.3500 | 3858.13995 2014-06-13 10:10:00 | 3858.26000 | 3860.63000 | 3858.09000 | 3860.63000 | 10.1210 | 39054.7200 | 3858.78000 2014-06-13 10:11:00 | 3860.56000 | 3861.02000 | 3859.05000 | 3860.02000 | 53.2831 | 205693.3900 | 3860.39004 2014-06-13 10:12:00 | 3860.02000 | 3860.64000 | 3858.03000 | 3858.91000 | 27.5470 | 106323.4400 | 3859.70998 2014-06-13 10:13:00 | 3858.00000 | 3859.34000 | 3857.00000 | 3859.15000 | 31.6280 | 122009.8000 | 3857.64998 2014-06-13 10:14:00 | 3858.96000 | 3858.99000 | 3855.00000 | 3855.00000 | 77.9559 | 300627.6500 | 3856.37992 2014-06-13 10:15:00 | 3855.06000 | 3855.06000 | 3850.01000 | 3851.87000 | 108.9999 | 419830.5400 | 3851.66000 2014-06-13 10:16:00 | 3851.83000 | 3856.78000 | 3850.02000 | 3852.00000 | 54.2091 | 208818.6900 | 3852.09999 2014-06-13 10:17:00 | 3853.00000 | 3856.81000 | 3851.34000 | 3853.32000 | 67.8619 | 261490.3100 | 3853.27003 2014-06-13 10:18:00 | 3853.32000 | 3855.00000 | 3852.00000 | 3853.97000 | 61.9739 | 238848.1300 | 3854.01006 2014-06-13 10:19:00 | 3852.36000 | 3856.00000 | 3852.33000 | 3854.96000 | 59.8610 | 230746.9800 | 3854.71002 2014-06-13 10:20:00 | 3854.92000 | 3858.00000 | 3854.92000 | 3856.34000 | 53.1349 | 204917.5800 | 3856.54993 2014-06-13 10:21:00 | 3857.74000 | 3858.09000 | 3855.00000 | 3855.93000 | 81.7631 | 315327.5900 | 3856.60007 2014-06-13 10:22:00 | 3855.90000 | 3855.91000 | 3852.38000 | 3853.83000 | 121.9610 | 470029.0600 | 3853.93003 2014-06-13 10:23:00 | 3853.79000 | 3853.79000 | 3851.00000 | 3852.46000 | 48.3100 | 186123.9900 | 3852.70000 2014-06-13 10:24:00 | 3852.46000 | 3855.85000 | 3852.00000 | 3855.57000 | 42.4020 | 163432.2700 | 3854.35002 2014-06-13 10:25:00 | 3855.57000 | 3861.00000 | 3854.47000 | 3858.76000 | 105.7469 | 408017.0000 | 3858.42992 2014-06-13 10:26:00 | 3858.57000 | 3859.92000 | 3855.10000 | 3855.10000 | 46.5860 | 179741.7300 | 3858.27995 2014-06-13 10:27:00 | 3856.62000 | 3858.00000 | 3855.20000 | 3856.18000 | 28.6600 | 110512.7600 | 3855.99000 2014-06-13 10:28:00 | 3856.18000 | 3857.58000 | 3856.00000 | 3856.00000 | 19.5340 | 75336.1800 | 3856.67002 2014-06-13 10:29:00 | 3856.92000 | 3858.00000 | 3856.01000 | 3857.36000 | 48.4401 | 186838.6100 | 3857.11000 2014-06-13 10:30:00 | 3857.28000 | 3857.68000 | 3856.88000 | 3856.88000 | 3.9870 | 15378.2500 | 3857.10000 2014-06-13 10:31:00 | 3856.86000 | 3857.30000 | 3855.21000 | 3855.89000 | 62.4990 | 241004.9100 | 3856.13998 2014-06-13 10:32:00 | 3857.08000 | 3857.30000 | 3856.16000 | 3857.16000 | 18.7620 | 72366.3500 | 3857.07001 2014-06-13 10:33:00 | 3857.16000 | 3865.00000 | 3857.15000 | 3861.97000 | 315.0157 | 1216181.0400 | 3860.69965 2014-06-13 10:34:00 | 3861.90000 | 3865.00000 | 3860.03000 | 3860.92000 | 94.6059 | 365325.4100 | 3861.54990 2014-06-13 10:35:00 | 3860.38000 | 3861.19000 | 3859.47000 | 3859.59000 | 47.8170 | 184579.3000 | 3860.11996 2014-06-13 10:36:00 | 3859.26000 | 3859.61000 | 3852.94000 | 3855.04000 | 115.0029 | 443357.9700 | 3855.19009 2014-06-13 10:37:00 | 3855.05000 | 3855.12000 | 3851.00000 | 3851.00000 | 55.9680 | 215655.8800 | 3853.19997 2014-06-13 10:38:00 | 3851.00000 | 3851.86000 | 3847.00000 | 3847.12000 | 119.0430 | 458169.1800 | 3848.77009 2014-06-13 10:39:00 | 3847.11000 | 3848.94000 | 3843.00000 | 3846.57000 | 117.8670 | 453324.8900 | 3846.06991 2014-06-13 10:40:00 | 3846.57000 | 3853.97000 | 3846.48000 | 3851.02000 | 74.8750 | 288186.2300 | 3848.89990 2014-06-13 10:41:00 | 3853.36000 | 3853.36000 | 3847.80000 | 3847.80000 | 73.9840 | 284828.9100 | 3849.87008 2014-06-13 10:42:00 | 3847.80000 | 3847.81000 | 3843.86000 | 3844.98000 | 47.9609 | 184401.6800 | 3844.83001 2014-06-13 10:43:00 | 3844.98000 | 3851.02000 | 3844.98000 | 3849.92000 | 72.6361 | 279456.4100 | 3847.34993 2014-06-13 10:44:00 | 3848.40000 | 3850.00000 | 3846.31000 | 3846.31000 | 39.2940 | 151202.7600 | 3847.99004 2014-06-13 10:45:00 | 3845.00000 | 3846.32000 | 3840.00000 | 3840.00000 | 94.9459 | 364747.9900 | 3841.63990 2014-06-13 10:46:00 | 3840.92000 | 3843.78000 | 3840.04000 | 3842.27000 | 58.1890 | 223518.5500 | 3841.24999 2014-06-13 10:47:00 | 3842.34000 | 3847.34000 | 3842.34000 | 3845.99000 | 49.9420 | 192042.8300 | 3845.32003 2014-06-13 10:48:00 | 3845.33000 | 3846.96000 | 3843.77000 | 3844.05000 | 76.4890 | 294127.9100 | 3845.35998 2014-06-13 10:49:00 | 3842.31000 | 3845.03000 | 3842.16000 | 3844.96000 | 20.8990 | 80333.6600 | 3843.89999 2014-06-13 10:50:00 | 3844.93000 | 3846.78000 | 3844.08000 | 3845.80000 | 35.8180 | 137742.3100 | 3845.61998 2014-06-13 10:51:00 | 3845.87000 | 3846.34000 | 3844.05000 | 3844.96000 | 19.1040 | 73459.3500 | 3845.23002 2014-06-13 10:52:00 | 3844.76000 | 3847.36000 | 3844.76000 | 3846.46000 | 22.8760 | 87974.0200 | 3845.68998 2014-06-13 10:53:00 | 3846.48000 | 3852.77000 | 3846.48000 | 3852.04000 | 65.6441 | 252719.2200 | 3849.84007 2014-06-13 10:54:00 | 3852.06000 | 3853.00000 | 3850.51000 | 3852.52000 | 58.9691 | 227153.5400 | 3852.07999 2014-06-13 10:55:00 | 3852.78000 | 3852.80000 | 3850.00000 | 3850.12000 | 47.1570 | 181603.1900 | 3851.02996 2014-06-13 10:56:00 | 3850.14000 | 3850.14000 | 3846.89000 | 3847.11000 | 51.8610 | 199610.7800 | 3848.96001 2014-06-13 10:57:00 | 3847.11000 | 3851.00000 | 3847.11000 | 3849.94000 | 29.0120 | 111689.7800 | 3849.78001 2014-06-13 10:58:00 | 3849.92000 | 3850.12000 | 3848.61000 | 3850.08000 | 64.0770 | 246660.6400 | 3849.43995 2014-06-13 10:59:00 | 3850.08000 | 3850.08000 | 3846.75000 | 3846.75000 | 22.9180 | 88172.2100 | 3847.28999 2014-06-13 11:00:00 | 3847.25000 | 3848.43000 | 3845.28000 | 3848.43000 | 34.2630 | 131803.4700 | 3846.82003 2014-06-13 11:01:00 | 3846.57000 | 3846.93000 | 3843.50000 | 3845.94000 | 70.6770 | 271765.8800 | 3845.17995 2014-06-13 11:02:00 | 3846.02000 | 3848.85000 | 3845.94000 | 3848.64000 | 41.2140 | 158585.4700 | 3847.85004 2014-06-13 11:03:00 | 3846.57000 | 3848.21000 | 3844.98000 | 3846.00000 | 27.1020 | 104264.7200 | 3847.12001 2014-06-13 11:04:00 | 3847.39000 | 3850.08000 | 3847.39000 | 3849.64000 | 51.2000 | 197057.7200 | 3848.78000 2014-06-13 11:05:00 | 3848.31000 | 3848.89000 | 3848.31000 | 3848.62000 | 30.0860 | 115794.2400 | 3848.76997 2014-06-13 11:06:00 | 3848.65000 | 3850.42000 | 3845.94000 | 3845.96000 | 44.4990 | 171248.6300 | 3848.36999 2014-06-13 11:07:00 | 3845.45000 | 3845.85000 | 3843.52000 | 3843.54000 | 19.6910 | 75707.7000 | 3844.79001 2014-06-13 11:08:00 | 3844.70000 | 3845.00000 | 3844.00000 | 3844.00000 | 46.1041 | 177242.8900 | 3844.41005 2014-06-13 11:09:00 | 3844.00000 | 3845.44000 | 3843.50000 | 3844.31000 | 76.5199 | 294149.5000 | 3844.09000 2014-06-13 11:10:00 | 3844.53000 | 3844.53000 | 3837.50000 | 3839.06000 | 122.4929 | 470369.1000 | 3839.97009 2014-06-13 11:11:00 | 3839.04000 | 3844.00000 | 3839.00000 | 3841.79000 | 33.7470 | 129602.1900 | 3840.40997 2014-06-13 11:12:00 | 3840.79000 | 3842.11000 | 3838.04000 | 3840.60000 | 60.3560 | 231726.6000 | 3839.32994 2014-06-13 11:13:00 | 3841.05000 | 3843.98000 | 3840.62000 | 3842.31000 | 31.3240 | 120348.2100 | 3842.04003 2014-06-13 11:14:00 | 3842.72000 | 3847.12000 | 3842.40000 | 3845.11000 | 71.4410 | 274652.7000 | 3844.47002 2014-06-13 11:15:00 | 3845.13000 | 3846.83000 | 3845.00000 | 3845.04000 | 33.7140 | 129643.6900 | 3845.40003 2014-06-13 11:16:00 | 3845.14000 | 3845.26000 | 3844.96000 | 3844.96000 | 22.2560 | 85576.5900 | 3845.09998 2014-06-13 11:17:00 | 3844.65000 | 3844.86000 | 3842.61000 | 3842.61000 | 9.9860 | 38392.5600 | 3844.63999 2014-06-13 11:18:00 | 3842.69000 | 3844.27000 | 3841.31000 | 3842.00000 | 22.9470 | 88187.5400 | 3843.09998 2014-06-13 11:19:00 | 3841.98000 | 3841.98000 | 3840.20000 | 3840.24000 | 6.8740 | 26408.3300 | 3841.77001 2014-06-13 11:20:00 | 3840.24000 | 3840.24000 | 3838.01000 | 3840.00000 | 17.9220 | 68820.3800 | 3839.99001 2014-06-13 11:21:00 | 3840.24000 | 3842.60000 | 3839.00000 | 3842.58000 | 22.2320 | 85378.9000 | 3840.36001 2014-06-13 11:22:00 | 3842.60000 | 3844.74000 | 3839.16000 | 3840.21000 | 43.5490 | 167340.1100 | 3842.56999 2014-06-13 11:23:00 | 3841.31000 | 3841.95000 | 3841.24000 | 3841.24000 | 8.7300 | 33536.8500 | 3841.56000 2014-06-13 11:24:00 | 3840.36000 | 3840.98000 | 3840.22000 | 3840.46000 | 20.3840 | 78285.9300 | 3840.56002 2014-06-13 11:25:00 | 3840.42000 | 3841.00000 | 3838.00000 | 3840.67000 | 37.2380 | 142952.6600 | 3838.88998 2014-06-13 11:26:00 | 3839.64000 | 3842.82000 | 3838.00000 | 3840.97000 | 98.1529 | 376945.5300 | 3840.39007 2014-06-13 11:27:00 | 3838.02000 | 3839.84000 | 3835.22000 | 3837.84000 | 82.7541 | 317505.8600 | 3836.74009 2014-06-13 11:28:00 | 3837.82000 | 3837.82000 | 3832.00000 | 3835.97000 | 40.6920 | 156061.4900 | 3835.19002 2014-06-13 11:29:00 | 3835.92000 | 3835.92000 | 3833.00000 | 3834.13000 | 47.1220 | 180682.8500 | 3834.36003 2014-06-13 11:30:00 | 3833.08000 | 3837.38000 | 3833.00000 | 3833.02000 | 55.7910 | 213945.6400 | 3834.77001 2014-06-13 11:31:00 | 3833.90000 | 3837.42000 | 3832.08000 | 3836.46000 | 43.6430 | 167354.3500 | 3834.62003 2014-06-13 11:32:00 | 3836.00000 | 3836.09000 | 3834.49000 | 3834.83000 | 40.7630 | 156346.4400 | 3835.50003 2014-06-13 11:33:00 | 3834.32000 | 3835.82000 | 3833.52000 | 3835.72000 | 38.1430 | 146273.3000 | 3834.87003 2014-06-13 11:34:00 | 3835.27000 | 3835.27000 | 3833.43000 | 3834.00000 | 44.3640 | 170113.0600 | 3834.48005 2014-06-13 11:35:00 | 3834.98000 | 3835.06000 | 3834.40000 | 3835.06000 | 53.2450 | 204196.8400 | 3835.03993 2014-06-13 11:36:00 | 3835.04000 | 3840.02000 | 3835.04000 | 3839.94000 | 94.5670 | 362746.6300 | 3835.86993 2014-06-13 11:37:00 | 3840.95000 | 3841.04000 | 3838.38000 | 3840.10000 | 67.3029 | 258462.7800 | 3840.29005 2014-06-13 11:38:00 | 3840.10000 | 3841.33000 | 3838.56000 | 3840.84000 | 51.9660 | 199573.1900 | 3840.45995 2014-06-13 11:39:00 | 3840.72000 | 3841.33000 | 3837.96000 | 3837.96000 | 30.2630 | 116185.5000 | 3839.19002 2014-06-13 11:40:00 | 3837.83000 | 3838.67000 | 3837.24000 | 3838.67000 | 16.3890 | 62900.1600 | 3837.95000 2014-06-13 11:41:00 | 3838.67000 | 3840.00000 | 3838.10000 | 3838.10000 | 12.2790 | 47137.7500 | 3838.89000 2014-06-13 11:42:00 | 3839.17000 | 3839.34000 | 3838.45000 | 3838.53000 | 18.5280 | 71129.7200 | 3839.03999 2014-06-13 11:43:00 | 3838.26000 | 3839.88000 | 3838.23000 | 3839.16000 | 29.3080 | 112509.6700 | 3838.86998 2014-06-13 11:44:00 | 3839.16000 | 3839.90000 | 3838.11000 | 3839.12000 | 9.6260 | 36958.9500 | 3839.48999 2014-06-13 11:45:00 | 3839.16000 | 3839.16000 | 3836.35000 | 3839.16000 | 32.4360 | 124490.1700 | 3838.01997 2014-06-13 11:46:00 | 3838.28000 | 3843.72000 | 3838.28000 | 3840.28000 | 54.0580 | 207599.8700 | 3840.31997 2014-06-13 11:47:00 | 3840.37000 | 3844.98000 | 3840.37000 | 3844.98000 | 15.6580 | 60188.9000 | 3843.96999 2014-06-13 11:48:00 | 3844.98000 | 3847.97000 | 3844.86000 | 3847.92000 | 46.3351 | 178185.6400 | 3845.58994 2014-06-13 11:49:00 | 3847.72000 | 3849.05000 | 3846.80000 | 3847.99000 | 74.5339 | 286827.5000 | 3848.28008 2014-06-13 11:50:00 | 3848.41000 | 3849.14000 | 3847.99000 | 3848.91000 | 31.7090 | 122032.7900 | 3848.51999 2014-06-13 11:51:00 | 3848.20000 | 3850.00000 | 3847.97000 | 3850.00000 | 34.8780 | 134234.4700 | 3848.68998 2014-06-13 11:52:00 | 3849.04000 | 3850.85000 | 3848.91000 | 3849.68000 | 54.5680 | 210066.6900 | 3849.62997 2014-06-13 11:53:00 | 3849.65000 | 3850.89000 | 3848.81000 | 3849.33000 | 32.5770 | 125398.2300 | 3849.28997 2014-06-13 11:54:00 | 3850.75000 | 3853.00000 | 3848.15000 | 3851.69000 | 92.4430 | 355943.4700 | 3850.41007 2014-06-13 11:55:00 | 3852.97000 | 3861.00000 | 3850.72000 | 3860.00000 | 121.8211 | 469771.3500 | 3856.24003 2014-06-13 11:56:00 | 3859.08000 | 3866.00000 | 3858.43000 | 3859.76000 | 185.2570 | 715549.6700 | 3862.46986 2014-06-13 11:57:00 | 3859.10000 | 3866.00000 | 3859.10000 | 3863.18000 | 143.0391 | 552585.9400 | 3863.17997 2014-06-13 11:58:00 | 3863.27000 | 3865.00000 | 3858.25000 | 3863.61000 | 64.9801 | 250864.6700 | 3860.64000 2014-06-13 11:59:00 | 3863.00000 | 3864.90000 | 3861.50000 | 3863.11000 | 77.5591 | 299584.2900 | 3862.65998 2014-06-13 12:00:00 | 3863.13000 | 3865.22000 | 3862.86000 | 3863.00000 | 181.3481 | 700649.4400 | 3863.55991 2014-06-13 12:01:00 | 3864.00000 | 3865.00000 | 3860.00000 | 3860.12000 | 79.6080 | 307539.2100 | 3863.16996 2014-06-13 12:02:00 | 3860.12000 | 3860.97000 | 3859.00000 | 3859.94000 | 58.3309 | 225155.6600 | 3859.97001 2014-06-13 12:03:00 | 3859.12000 | 3860.04000 | 3856.00000 | 3856.00000 | 72.5149 | 279811.1600 | 3858.66990 2014-06-13 12:04:00 | 3855.98000 | 3857.02000 | 3853.10000 | 3857.02000 | 44.7690 | 172586.3700 | 3855.03999 2014-06-13 12:05:00 | 3857.04000 | 3857.97000 | 3855.81000 | 3856.08000 | 52.0670 | 200809.3500 | 3856.74996 2014-06-13 12:06:00 | 3856.95000 | 3857.83000 | 3856.13000 | 3857.10000 | 62.6440 | 241623.6700 | 3857.09007 2014-06-13 12:07:00 | 3857.79000 | 3857.79000 | 3857.24000 | 3857.79000 | 1.2920 | 4983.7100 | 3857.36000 2014-06-13 12:08:00 | 3857.79000 | 3859.90000 | 3855.00000 | 3859.90000 | 48.2940 | 186289.6400 | 3857.41005 2014-06-13 12:09:00 | 3858.12000 | 3863.86000 | 3857.00000 | 3861.23000 | 81.1649 | 313276.3600 | 3859.74989 2014-06-13 12:10:00 | 3861.21000 | 3861.26000 | 3857.29000 | 3859.18000 | 68.8850 | 265874.9200 | 3859.68991 2014-06-13 12:11:00 | 3858.18000 | 3859.26000 | 3855.00000 | 3855.00000 | 59.6031 | 229889.0100 | 3857.00005 2014-06-13 12:12:00 | 3856.54000 | 3856.81000 | 3855.00000 | 3855.00000 | 44.4630 | 171438.6900 | 3855.76003 2014-06-13 12:13:00 | 3854.07000 | 3855.00000 | 3852.02000 | 3852.98000 | 56.1500 | 216365.4200 | 3853.35000 2014-06-13 12:14:00 | 3853.00000 | 3856.02000 | 3848.00000 | 3849.71000 | 114.5790 | 441314.8400 | 3851.61997 2014-06-13 12:15:00 | 3849.76000 | 3849.76000 | 3846.05000 | 3847.58000 | 65.3519 | 251425.9100 | 3847.26003 2014-06-13 12:16:00 | 3847.02000 | 3848.00000 | 3846.00000 | 3847.89000 | 60.5199 | 232836.5200 | 3847.27000 2014-06-13 12:17:00 | 3847.94000 | 3850.00000 | 3845.06000 | 3848.00000 | 52.7540 | 203030.0100 | 3848.62005 2014-06-13 12:18:00 | 3848.00000 | 3850.00000 | 3846.20000 | 3846.20000 | 48.4380 | 186400.7100 | 3848.22998 2014-06-13 12:19:00 | 3847.66000 | 3847.66000 | 3840.10000 | 3843.92000 | 90.3030 | 347177.2400 | 3844.58007 2014-06-13 12:20:00 | 3843.91000 | 3844.99000 | 3842.00000 | 3843.28000 | 30.1020 | 115688.2000 | 3843.21002 2014-06-13 12:21:00 | 3843.30000 | 3846.97000 | 3843.30000 | 3845.00000 | 46.0361 | 177000.3400 | 3844.81995 2014-06-13 12:22:00 | 3845.10000 | 3847.11000 | 3845.03000 | 3847.11000 | 69.2350 | 266276.4100 | 3845.97991 2014-06-13 12:23:00 | 3847.11000 | 3848.07000 | 3846.17000 | 3846.58000 | 51.2300 | 197104.0200 | 3847.43000 2014-06-13 12:24:00 | 3846.58000 | 3848.70000 | 3846.58000 | 3847.94000 | 42.5680 | 163791.5700 | 3847.75998 2014-06-13 12:25:00 | 3847.96000 | 3848.80000 | 3846.08000 | 3846.08000 | 71.3190 | 274397.1700 | 3847.45998 2014-06-13 12:26:00 | 3847.85000 | 3847.86000 | 3846.29000 | 3846.69000 | 24.1450 | 92884.0700 | 3846.92997 2014-06-13 12:27:00 | 3846.69000 | 3848.00000 | 3845.97000 | 3848.00000 | 26.1010 | 100407.8800 | 3846.90001 2014-06-13 12:28:00 | 3848.13000 | 3850.00000 | 3848.13000 | 3849.67000 | 33.2370 | 127948.0100 | 3849.56997 2014-06-13 12:29:00 | 3849.63000 | 3852.00000 | 3846.00000 | 3848.71000 | 35.6980 | 137431.8700 | 3849.84998 2014-06-13 12:30:00 | 3848.00000 | 3848.10000 | 3845.08000 | 3845.08000 | 25.0060 | 96181.4600 | 3846.33997 2014-06-13 12:31:00 | 3845.33000 | 3846.48000 | 3843.41000 | 3843.44000 | 40.5650 | 155994.4600 | 3845.53995 2014-06-13 12:32:00 | 3843.44000 | 3847.45000 | 3840.00000 | 3840.05000 | 80.4319 | 309041.0600 | 3842.27004 2014-06-13 12:33:00 | 3841.83000 | 3841.83000 | 3836.00000 | 3836.00000 | 120.9651 | 464364.5100 | 3838.82985 2014-06-13 12:34:00 | 3835.98000 | 3840.87000 | 3835.25000 | 3838.64000 | 40.0330 | 153602.5200 | 3836.90003 2014-06-13 12:35:00 | 3838.75000 | 3840.87000 | 3838.42000 | 3840.00000 | 72.6780 | 279062.4600 | 3839.70996 2014-06-13 12:36:00 | 3840.00000 | 3840.00000 | 3838.03000 | 3838.98000 | 23.7480 | 91167.7400 | 3838.96999 2014-06-13 12:37:00 | 3838.98000 | 3843.00000 | 3838.98000 | 3843.00000 | 10.5920 | 40688.7800 | 3841.46001 2014-06-13 12:38:00 | 3842.00000 | 3842.60000 | 3840.50000 | 3840.50000 | 12.0330 | 46232.0800 | 3842.11001 2014-06-13 12:39:00 | 3840.71000 | 3843.00000 | 3839.00000 | 3842.18000 | 32.6600 | 125439.6400 | 3840.77000 2014-06-13 12:40:00 | 3840.47000 | 3841.08000 | 3839.00000 | 3839.63000 | 64.4380 | 247435.5900 | 3839.89997 2014-06-13 12:41:00 | 3839.62000 | 3842.75000 | 3839.44000 | 3840.84000 | 31.5550 | 121196.5300 | 3840.79996 2014-06-13 12:42:00 | 3842.00000 | 3842.16000 | 3840.93000 | 3840.93000 | 15.8470 | 60883.5200 | 3841.95999 2014-06-13 12:43:00 | 3841.81000 | 3843.49000 | 3840.79000 | 3843.37000 | 33.7780 | 129778.0300 | 3842.08998 2014-06-13 12:44:00 | 3842.05000 | 3845.00000 | 3842.00000 | 3844.04000 | 91.4871 | 351614.1100 | 3843.31993 2014-06-13 12:45:00 | 3844.04000 | 3844.07000 | 3842.35000 | 3843.82000 | 23.2970 | 89536.9200 | 3843.27998 2014-06-13 12:46:00 | 3843.60000 | 3843.60000 | 3841.96000 | 3842.06000 | 59.2711 | 227728.3700 | 3842.15002 2014-06-13 12:47:00 | 3842.06000 | 3842.06000 | 3838.98000 | 3838.98000 | 70.1211 | 269271.1600 | 3840.09002 2014-06-13 12:48:00 | 3838.96000 | 3838.96000 | 3837.90000 | 3837.92000 | 35.8120 | 137451.3300 | 3838.14002 2014-06-13 12:49:00 | 3838.75000 | 3838.75000 | 3836.00000 | 3838.03000 | 59.9330 | 229973.8900 | 3837.18005 2014-06-13 12:50:00 | 3838.15000 | 3840.43000 | 3838.12000 | 3838.87000 | 64.4729 | 247535.4100 | 3839.37005 2014-06-13 12:51:00 | 3838.49000 | 3840.97000 | 3838.00000 | 3838.00000 | 44.6980 | 171597.7700 | 3839.04998 2014-06-13 12:52:00 | 3838.41000 | 3839.52000 | 3836.00000 | 3836.38000 | 30.0080 | 115154.4800 | 3837.45998 2014-06-13 12:53:00 | 3836.12000 | 3836.12000 | 3832.10000 | 3833.60000 | 85.6089 | 328287.1000 | 3834.72998 2014-06-13 12:54:00 | 3833.60000 | 3833.72000 | 3826.00000 | 3829.74000 | 300.0793 | 1149237.8600 | 3829.77995 2014-06-13 12:55:00 | 3829.74000 | 3833.26000 | 3826.20000 | 3830.14000 | 91.0991 | 348954.0000 | 3830.48998 2014-06-13 12:56:00 | 3830.83000 | 3833.72000 | 3829.00000 | 3830.00000 | 78.5661 | 301010.9200 | 3831.30992 2014-06-13 12:57:00 | 3830.90000 | 3830.92000 | 3825.00000 | 3825.00000 | 148.0381 | 566606.9800 | 3827.43993 2014-06-13 12:58:00 | 3825.36000 | 3829.02000 | 3824.00000 | 3827.16000 | 120.1279 | 459579.3200 | 3825.74993 2014-06-13 12:59:00 | 3827.22000 | 3828.66000 | 3825.05000 | 3827.07000 | 49.8960 | 190959.3000 | 3827.14995 2014-06-13 13:00:00 | 3828.60000 | 3831.00000 | 3827.22000 | 3830.00000 | 92.9270 | 355884.2000 | 3829.71993 2014-06-13 13:01:00 | 3830.03000 | 3833.86000 | 3829.32000 | 3832.47000 | 61.7520 | 236580.0500 | 3831.13003 2014-06-13 13:02:00 | 3832.61000 | 3835.05000 | 3832.61000 | 3835.03000 | 136.3921 | 523021.2700 | 3834.69007 2014-06-13 13:03:00 | 3835.03000 | 3838.36000 | 3835.00000 | 3836.77000 | 67.5460 | 259157.0300 | 3836.74993 2014-06-13 13:04:00 | 3835.12000 | 3836.12000 | 3833.00000 | 3834.18000 | 67.8550 | 260167.5000 | 3834.16991 2014-06-13 13:05:00 | 3834.18000 | 3836.58000 | 3834.18000 | 3834.99000 | 44.2560 | 169758.5300 | 3835.82995 2014-06-13 13:06:00 | 3835.02000 | 3837.02000 | 3830.00000 | 3832.07000 | 61.7330 | 236714.6200 | 3834.49005 2014-06-13 13:07:00 | 3832.40000 | 3833.23000 | 3829.00000 | 3830.86000 | 68.3431 | 261800.3800 | 3830.68005 2014-06-13 13:08:00 | 3831.33000 | 3835.00000 | 3831.32000 | 3834.90000 | 49.5320 | 189892.4500 | 3833.73003 2014-06-13 13:09:00 | 3833.14000 | 3834.68000 | 3830.25000 | 3833.00000 | 60.0721 | 230220.1600 | 3832.40003 2014-06-13 13:10:00 | 3833.02000 | 3834.99000 | 3831.02000 | 3834.99000 | 46.8781 | 179708.8900 | 3833.53998 2014-06-13 13:11:00 | 3835.00000 | 3835.00000 | 3832.00000 | 3832.80000 | 46.7340 | 179163.3600 | 3833.68005 2014-06-13 13:12:00 | 3832.39000 | 3833.05000 | 3830.03000 | 3831.04000 | 50.9969 | 195345.8300 | 3830.53996 2014-06-13 13:13:00 | 3831.74000 | 3832.54000 | 3831.04000 | 3832.52000 | 49.3650 | 189169.4900 | 3832.05994 2014-06-13 13:14:00 | 3832.52000 | 3832.57000 | 3831.28000 | 3832.33000 | 39.4910 | 151333.7700 | 3832.11001 2014-06-13 13:15:00 | 3832.33000 | 3832.40000 | 3831.00000 | 3831.00000 | 50.3270 | 192830.9800 | 3831.55996 2014-06-13 13:16:00 | 3831.00000 | 3833.00000 | 3831.00000 | 3832.40000 | 31.6890 | 121431.9200 | 3831.98999 2014-06-13 13:17:00 | 3832.39000 | 3836.91000 | 3832.00000 | 3836.18000 | 141.6259 | 543132.5300 | 3834.97985 2014-06-13 13:18:00 | 3835.35000 | 3836.87000 | 3833.10000 | 3834.00000 | 100.2331 | 384384.7700 | 3834.91008 2014-06-13 13:19:00 | 3834.00000 | 3834.00000 | 3833.07000 | 3833.50000 | 17.9570 | 68838.9800 | 3833.54999 2014-06-13 13:20:00 | 3833.50000 | 3834.41000 | 3833.00000 | 3833.21000 | 50.3740 | 193108.8200 | 3833.50005 2014-06-13 13:21:00 | 3833.21000 | 3833.82000 | 3833.00000 | 3833.00000 | 28.6780 | 109928.2600 | 3833.18999 2014-06-13 13:22:00 | 3833.02000 | 3834.30000 | 3832.00000 | 3832.00000 | 72.5440 | 278103.2700 | 3833.58008 2014-06-13 13:23:00 | 3832.02000 | 3832.82000 | 3829.94000 | 3829.94000 | 28.5110 | 109230.1100 | 3831.16001 2014-06-13 13:24:00 | 3829.16000 | 3829.84000 | 3827.00000 | 3829.00000 | 82.5499 | 316037.4700 | 3828.44000 2014-06-13 13:25:00 | 3829.00000 | 3831.05000 | 3828.00000 | 3831.05000 | 33.1150 | 126833.0200 | 3830.07996 2014-06-13 13:26:00 | 3831.73000 | 3834.50000 | 3830.04000 | 3834.50000 | 99.0480 | 379666.7400 | 3833.15995 2014-06-13 13:27:00 | 3834.50000 | 3835.00000 | 3833.16000 | 3834.00000 | 38.1740 | 146370.2300 | 3834.29004 2014-06-13 13:28:00 | 3834.17000 | 3835.98000 | 3833.43000 | 3834.00000 | 29.1040 | 111594.2200 | 3834.33003 2014-06-13 13:29:00 | 3834.20000 | 3834.26000 | 3832.98000 | 3833.85000 | 27.9070 | 106992.9200 | 3833.90998 2014-06-13 13:30:00 | 3834.23000 | 3834.23000 | 3833.00000 | 3833.00000 | 26.2550 | 100639.4200 | 3833.14997 2014-06-13 13:31:00 | 3833.02000 | 3833.02000 | 3830.48000 | 3830.93000 | 96.0969 | 368237.4800 | 3831.93992 2014-06-13 13:32:00 | 3831.08000 | 3831.93000 | 3830.00000 | 3831.03000 | 62.2350 | 238398.0900 | 3830.60992 2014-06-13 13:33:00 | 3830.02000 | 3830.80000 | 3830.00000 | 3830.62000 | 18.8570 | 72227.8900 | 3830.29999 2014-06-13 13:34:00 | 3830.26000 | 3832.49000 | 3830.26000 | 3830.92000 | 32.7090 | 125312.3800 | 3831.12999 2014-06-13 13:35:00 | 3830.96000 | 3831.08000 | 3830.00000 | 3830.00000 | 19.6610 | 75310.3800 | 3830.44001 2014-06-13 13:36:00 | 3829.17000 | 3829.79000 | 3829.00000 | 3829.02000 | 18.5510 | 71038.1000 | 3829.34000 2014-06-13 13:37:00 | 3829.02000 | 3830.02000 | 3828.01000 | 3829.23000 | 22.9480 | 87865.7100 | 3828.89999 2014-06-13 13:38:00 | 3829.36000 | 3830.02000 | 3828.00000 | 3828.00000 | 33.0980 | 126722.5700 | 3828.70998 2014-06-13 13:39:00 | 3828.02000 | 3829.67000 | 3826.00000 | 3829.17000 | 37.6160 | 143948.9900 | 3826.79996 2014-06-13 13:40:00 | 3827.13000 | 3829.66000 | 3827.13000 | 3829.00000 | 30.5920 | 117131.9100 | 3828.84002 2014-06-13 13:41:00 | 3829.67000 | 3830.06000 | 3829.67000 | 3829.81000 | 10.6360 | 40735.3200 | 3829.94999 2014-06-13 13:42:00 | 3828.47000 | 3830.00000 | 3828.47000 | 3830.00000 | 55.0400 | 210759.5900 | 3829.21000 2014-06-13 13:43:00 | 3830.00000 | 3831.08000 | 3830.00000 | 3831.08000 | 3.2680 | 12519.0800 | 3830.81000 2014-06-13 13:44:00 | 3830.55000 | 3831.98000 | 3830.54000 | 3831.98000 | 9.6910 | 37129.4200 | 3831.33000 2014-06-13 13:45:00 | 3831.02000 | 3831.02000 | 3829.02000 | 3829.02000 | 36.2480 | 138848.1100 | 3830.49998 2014-06-13 13:46:00 | 3829.02000 | 3829.64000 | 3829.00000 | 3829.00000 | 13.2970 | 50914.6500 | 3829.02999 2014-06-13 13:47:00 | 3828.10000 | 3828.14000 | 3827.51000 | 3828.14000 | 28.2330 | 108074.2400 | 3827.94002 2014-06-13 13:48:00 | 3828.09000 | 3828.09000 | 3826.00000 | 3826.01000 | 32.1060 | 122867.6300 | 3826.93997 2014-06-13 13:49:00 | 3826.05000 | 3826.92000 | 3825.07000 | 3825.18000 | 63.5849 | 243271.5400 | 3825.92992 2014-06-13 13:50:00 | 3825.03000 | 3826.00000 | 3824.00000 | 3824.02000 | 58.2320 | 222742.5400 | 3825.09003 2014-06-13 13:51:00 | 3824.54000 | 3825.00000 | 3823.03000 | 3825.00000 | 42.9410 | 164218.0900 | 3824.27001 2014-06-13 13:52:00 | 3824.98000 | 3825.80000 | 3823.00000 | 3824.89000 | 50.9560 | 194907.2400 | 3825.00995 2014-06-13 13:53:00 | 3824.98000 | 3825.85000 | 3823.81000 | 3825.80000 | 19.4210 | 74285.1800 | 3824.99001 2014-06-13 13:54:00 | 3825.80000 | 3825.80000 | 3823.10000 | 3825.28000 | 40.2280 | 153870.9900 | 3824.96998 2014-06-13 13:55:00 | 3826.60000 | 3826.92000 | 3823.85000 | 3824.89000 | 67.4000 | 257845.5700 | 3825.60000 2014-06-13 13:56:00 | 3824.89000 | 3830.02000 | 3824.89000 | 3830.00000 | 147.2579 | 563679.8400 | 3827.83992 2014-06-13 13:57:00 | 3828.07000 | 3829.43000 | 3825.00000 | 3826.90000 | 39.1610 | 149890.0200 | 3827.53001 2014-06-13 13:58:00 | 3826.95000 | 3830.00000 | 3826.00000 | 3827.74000 | 54.5980 | 209003.8100 | 3828.04997 2014-06-13 13:59:00 | 3827.00000 | 3827.54000 | 3824.97000 | 3825.86000 | 34.4280 | 131744.3600 | 3826.65998 2014-06-13 14:00:00 | 3825.00000 | 3831.00000 | 3824.99000 | 3830.02000 | 59.6351 | 228314.6000 | 3828.52992 2014-06-13 14:01:00 | 3830.00000 | 3832.03000 | 3830.00000 | 3832.03000 | 51.7400 | 198218.6000 | 3831.05000 2014-06-13 14:02:00 | 3832.97000 | 3833.96000 | 3832.19000 | 3833.01000 | 28.2410 | 108251.7200 | 3833.14001 2014-06-13 14:03:00 | 3833.00000 | 3833.00000 | 3830.02000 | 3832.13000 | 39.7090 | 152182.4300 | 3832.43999 2014-06-13 14:04:00 | 3832.13000 | 3832.23000 | 3831.98000 | 3831.98000 | 20.3420 | 77953.3800 | 3832.14001 2014-06-13 14:05:00 | 3831.55000 | 3831.98000 | 3830.21000 | 3831.00000 | 7.0110 | 26857.9200 | 3830.83000 2014-06-13 14:06:00 | 3830.03000 | 3830.03000 | 3828.08000 | 3829.57000 | 43.4090 | 166235.9000 | 3829.52999 2014-06-13 14:07:00 | 3829.59000 | 3830.03000 | 3828.50000 | 3829.14000 | 23.4420 | 89772.6800 | 3829.57001 2014-06-13 14:08:00 | 3829.24000 | 3830.03000 | 3829.24000 | 3830.03000 | 20.1190 | 77053.0100 | 3829.85999 2014-06-13 14:09:00 | 3831.00000 | 3834.00000 | 3831.00000 | 3833.67000 | 59.7960 | 229188.0900 | 3832.82994 2014-06-13 14:10:00 | 3831.74000 | 3836.07000 | 3830.00000 | 3830.36000 | 131.0150 | 502197.4900 | 3833.13017 2014-06-13 14:11:00 | 3831.03000 | 3834.51000 | 3830.00000 | 3833.00000 | 41.8130 | 160207.6800 | 3831.53003 2014-06-13 14:12:00 | 3833.02000 | 3833.02000 | 3830.00000 | 3831.57000 | 77.9970 | 298830.0400 | 3831.29994 2014-06-13 14:13:00 | 3830.83000 | 3830.83000 | 3829.00000 | 3829.78000 | 37.6040 | 144018.7000 | 3829.88004 2014-06-13 14:14:00 | 3829.78000 | 3831.76000 | 3829.71000 | 3829.93000 | 8.9360 | 34230.3500 | 3830.60999 2014-06-13 14:15:00 | 3830.80000 | 3831.81000 | 3829.26000 | 3830.78000 | 119.7280 | 458637.2100 | 3830.65994 2014-06-13 14:16:00 | 3830.13000 | 3830.68000 | 3829.83000 | 3829.83000 | 7.8060 | 29898.1600 | 3830.14999 2014-06-13 14:17:00 | 3829.59000 | 3831.60000 | 3829.59000 | 3831.19000 | 4.5990 | 17617.9700 | 3830.83000 2014-06-13 14:18:00 | 3830.68000 | 3832.69000 | 3829.06000 | 3829.85000 | 47.9420 | 183667.0700 | 3831.03002 2014-06-13 14:19:00 | 3829.89000 | 3830.50000 | 3829.44000 | 3830.50000 | 35.1100 | 134473.3000 | 3830.06000 2014-06-13 14:20:00 | 3830.50000 | 3835.99000 | 3830.50000 | 3835.04000 | 36.0720 | 138268.4500 | 3833.12002 2014-06-13 14:21:00 | 3835.06000 | 3835.99000 | 3833.02000 | 3835.76000 | 22.0210 | 84455.9400 | 3835.25001 2014-06-13 14:22:00 | 3835.02000 | 3837.99000 | 3835.02000 | 3836.10000 | 92.8969 | 356430.5500 | 3836.83993 2014-06-13 14:23:00 | 3836.07000 | 3838.00000 | 3835.93000 | 3835.93000 | 93.1459 | 357407.3000 | 3837.06990 2014-06-13 14:24:00 | 3835.90000 | 3835.90000 | 3833.01000 | 3833.70000 | 88.2739 | 338489.0600 | 3834.53009 2014-06-13 14:25:00 | 3835.15000 | 3836.27000 | 3835.15000 | 3836.00000 | 11.1360 | 42715.8700 | 3835.83999 2014-06-13 14:26:00 | 3836.20000 | 3838.00000 | 3836.09000 | 3837.55000 | 80.6960 | 309650.0700 | 3837.23992 2014-06-13 14:27:00 | 3837.98000 | 3841.00000 | 3836.52000 | 3840.98000 | 116.3400 | 446546.4800 | 3838.29000 2014-06-13 14:28:00 | 3840.98000 | 3841.00000 | 3836.74000 | 3837.93000 | 105.8250 | 406255.9500 | 3838.93986 2014-06-13 14:29:00 | 3838.02000 | 3840.57000 | 3837.94000 | 3840.00000 | 36.7560 | 141106.0700 | 3838.98996 2014-06-13 14:30:00 | 3839.26000 | 3839.79000 | 3838.25000 | 3838.30000 | 37.9910 | 145844.1000 | 3838.91001 2014-06-13 14:31:00 | 3838.30000 | 3838.32000 | 3837.12000 | 3837.14000 | 51.2930 | 196870.1000 | 3838.15004 2014-06-13 14:32:00 | 3837.14000 | 3837.86000 | 3837.14000 | 3837.20000 | 9.5170 | 36519.7800 | 3837.31999 2014-06-13 14:33:00 | 3837.03000 | 3837.20000 | 3837.01000 | 3837.05000 | 15.9780 | 61308.0000 | 3837.02999 2014-06-13 14:34:00 | 3837.05000 | 3837.05000 | 3836.00000 | 3836.02000 | 25.4610 | 97685.1900 | 3836.66001 2014-06-13 14:35:00 | 3836.04000 | 3836.22000 | 3835.00000 | 3835.02000 | 33.3630 | 127960.1600 | 3835.39003 2014-06-13 14:36:00 | 3835.00000 | 3835.05000 | 3833.01000 | 3834.60000 | 40.6420 | 155842.0000 | 3834.51002 2014-06-13 14:37:00 | 3834.46000 | 3837.71000 | 3834.46000 | 3835.98000 | 59.7420 | 229179.2400 | 3836.15003 2014-06-13 14:38:00 | 3836.00000 | 3839.00000 | 3835.93000 | 3839.00000 | 76.6220 | 293960.1600 | 3836.50004 2014-06-13 14:39:00 | 3837.30000 | 3838.72000 | 3836.83000 | 3837.12000 | 27.0270 | 103719.3500 | 3837.61998 2014-06-13 14:40:00 | 3836.16000 | 3837.66000 | 3835.98000 | 3836.59000 | 16.4410 | 63080.9500 | 3836.81000 2014-06-13 14:41:00 | 3835.97000 | 3835.97000 | 3835.00000 | 3835.55000 | 14.1780 | 54375.7500 | 3835.21999 2014-06-13 14:42:00 | 3835.55000 | 3835.61000 | 3831.00000 | 3832.81000 | 75.0171 | 287501.3900 | 3832.47994 2014-06-13 14:43:00 | 3832.72000 | 3832.72000 | 3830.71000 | 3830.89000 | 30.5510 | 117066.2300 | 3831.83001 2014-06-13 14:44:00 | 3830.96000 | 3836.00000 | 3830.01000 | 3832.92000 | 57.8579 | 221756.1900 | 3832.76997 2014-06-13 14:45:00 | 3832.09000 | 3832.46000 | 3831.59000 | 3831.59000 | 10.0840 | 38644.0300 | 3832.21001 2014-06-13 14:46:00 | 3831.11000 | 3831.58000 | 3827.00000 | 3828.27000 | 75.5360 | 289188.8700 | 3828.48992 2014-06-13 14:47:00 | 3828.00000 | 3829.98000 | 3827.00000 | 3828.50000 | 41.3080 | 158131.3200 | 3828.09998 2014-06-13 14:48:00 | 3828.61000 | 3830.00000 | 3828.50000 | 3829.59000 | 49.2270 | 188508.0400 | 3829.35996 2014-06-13 14:49:00 | 3829.04000 | 3831.79000 | 3829.04000 | 3831.79000 | 14.0300 | 53743.2700 | 3830.60000 2014-06-13 14:50:00 | 3831.93000 | 3832.71000 | 3829.04000 | 3829.04000 | 42.7560 | 163827.8400 | 3831.68996 2014-06-13 14:51:00 | 3829.02000 | 3829.02000 | 3825.08000 | 3826.00000 | 30.2240 | 115662.9800 | 3826.86003 2014-06-13 14:52:00 | 3827.84000 | 3828.68000 | 3826.73000 | 3828.00000 | 20.3160 | 77763.2800 | 3827.68998 2014-06-13 14:53:00 | 3830.94000 | 3831.03000 | 3827.47000 | 3828.42000 | 49.7090 | 190351.3000 | 3829.30999 2014-06-13 14:54:00 | 3828.66000 | 3828.68000 | 3827.95000 | 3827.98000 | 10.0100 | 38318.9000 | 3828.06000 2014-06-13 14:55:00 | 3827.36000 | 3828.00000 | 3827.36000 | 3827.71000 | 8.2630 | 31629.1500 | 3827.80001 2014-06-13 14:56:00 | 3828.00000 | 3829.48000 | 3827.05000 | 3827.32000 | 24.0330 | 92002.7000 | 3828.18002 2014-06-13 14:57:00 | 3827.31000 | 3829.15000 | 3827.24000 | 3828.80000 | 30.1020 | 115243.3800 | 3828.43002 2014-06-13 14:58:00 | 3828.82000 | 3829.80000 | 3828.49000 | 3829.80000 | 13.0860 | 50107.9000 | 3829.11999 2014-06-13 14:59:00 | . | . | . | . | . | . | . 2014-06-13 15:00:00 | 3828.85000 | 3829.00000 | 3828.49000 | 3828.51000 | 18.1360 | 69436.1300 | 3828.63998 2014-06-13 15:01:00 | 3828.54000 | 3828.54000 | 3826.02000 | 3826.02000 | 2.3100 | 8843.4000 | 3828.31000 2014-06-13 15:02:00 | 3827.75000 | 3828.00000 | 3826.37000 | 3827.04000 | 19.1700 | 73375.5900 | 3827.63000 2014-06-13 15:03:00 | 3827.07000 | 3828.41000 | 3825.00000 | 3825.00000 | 56.7710 | 217251.7000 | 3826.81001 2014-06-13 15:04:00 | 3825.00000 | 3825.37000 | 3822.95000 | 3824.17000 | 20.0610 | 76731.0500 | 3824.89001 2014-06-13 15:05:00 | 3824.17000 | 3824.17000 | 3815.00000 | 3820.80000 | 91.3379 | 348855.1300 | 3819.38995 2014-06-13 15:06:00 | 3820.83000 | 3823.42000 | 3817.97000 | 3819.00000 | 101.5799 | 388026.0000 | 3819.91000 2014-06-13 15:07:00 | 3818.68000 | 3823.80000 | 3816.05000 | 3816.16000 | 152.8209 | 583678.0900 | 3819.36004 2014-06-13 15:08:00 | 3817.82000 | 3817.86000 | 3810.01000 | 3814.38000 | 139.8051 | 533251.7000 | 3814.24982 2014-06-13 15:09:00 | 3814.50000 | 3817.00000 | 3813.00000 | 3813.55000 | 65.2421 | 248850.1700 | 3814.26004 2014-06-13 15:10:00 | 3814.48000 | 3819.00000 | 3810.00000 | 3810.00000 | 73.1091 | 279020.7700 | 3816.49998 2014-06-13 15:11:00 | 3810.00000 | 3814.07000 | 3804.10000 | 3810.00000 | 168.8522 | 643255.9000 | 3809.58010 2014-06-13 15:12:00 | 3812.40000 | 3812.90000 | 3807.90000 | 3810.76000 | 125.4599 | 478142.7200 | 3811.12000 2014-06-13 15:13:00 | 3809.98000 | 3812.82000 | 3809.90000 | 3810.17000 | 54.5829 | 208003.5900 | 3810.78004 2014-06-13 15:14:00 | 3811.60000 | 3814.71000 | 3809.97000 | 3813.00000 | 66.4680 | 253355.5200 | 3811.68997 2014-06-13 15:15:00 | 3813.06000 | 3814.00000 | 3810.01000 | 3811.02000 | 63.3520 | 241520.1800 | 3812.35003 2014-06-13 15:16:00 | 3811.02000 | 3811.02000 | 3801.01000 | 3802.86000 | 174.0969 | 662475.2600 | 3805.20986 2014-06-13 15:17:00 | 3802.84000 | 3803.00000 | 3793.81000 | 3798.09000 | 242.4828 | 921228.7000 | 3799.15018 2014-06-13 15:18:00 | 3798.09000 | 3799.08000 | 3790.00000 | 3793.21000 | 235.7803 | 894258.0800 | 3792.76002 2014-06-13 15:19:00 | 3793.19000 | 3802.06000 | 3791.19000 | 3798.31000 | 134.7350 | 511918.7700 | 3799.44982 2014-06-13 15:20:00 | 3798.31000 | 3801.99000 | 3795.03000 | 3799.98000 | 74.5190 | 283149.8700 | 3799.69998 2014-06-13 15:21:00 | 3799.98000 | 3802.90000 | 3792.56000 | 3795.00000 | 108.8899 | 413544.1200 | 3797.82000 2014-06-13 15:22:00 | 3795.98000 | 3796.00000 | 3788.00000 | 3790.17000 | 83.5011 | 316497.5900 | 3790.34002 2014-06-13 15:23:00 | 3790.22000 | 3795.00000 | 3787.98000 | 3795.00000 | 146.1989 | 554027.8600 | 3789.54996 2014-06-13 15:24:00 | 3795.00000 | 3797.25000 | 3791.07000 | 3793.50000 | 105.5090 | 400403.6000 | 3794.96997 2014-06-13 15:25:00 | 3793.50000 | 3802.97000 | 3793.50000 | 3799.99000 | 146.3639 | 555913.4200 | 3798.16015 2014-06-13 15:26:00 | 3800.04000 | 3800.04000 | 3796.07000 | 3797.70000 | 65.5549 | 249001.8200 | 3798.36991 2014-06-13 15:27:00 | 3797.70000 | 3798.87000 | 3791.39000 | 3795.02000 | 115.3271 | 437801.2500 | 3796.16991 2014-06-13 15:28:00 | 3792.85000 | 3795.06000 | 3790.10000 | 3790.10000 | 123.8028 | 469482.6800 | 3792.18009 2014-06-13 15:29:00 | 3792.83000 | 3792.83000 | 3788.00000 | 3789.81000 | 91.3649 | 346330.6400 | 3790.62988 2014-06-13 15:30:00 | 3788.21000 | 3789.83000 | 3781.03000 | 3783.92000 | 159.2362 | 602947.8900 | 3786.49984 2014-06-13 15:31:00 | 3781.06000 | 3782.44000 | 3776.18000 | 3778.98000 | 138.2541 | 522498.0700 | 3779.26015 2014-06-13 15:32:00 | 3779.00000 | 3792.00000 | 3776.06000 | 3779.38000 | 139.0940 | 526017.2500 | 3781.74015 2014-06-13 15:33:00 | 3779.36000 | 3779.47000 | 3774.98000 | 3775.00000 | 173.0321 | 653436.8900 | 3776.39010 2014-06-13 15:34:00 | 3775.00000 | 3785.00000 | 3773.07000 | 3780.08000 | 161.4760 | 609938.2500 | 3777.26983 2014-06-13 15:35:00 | 3780.11000 | 3780.11000 | 3774.97000 | 3777.00000 | 106.8550 | 403690.8300 | 3777.92986 2014-06-13 15:36:00 | 3777.00000 | 3777.00000 | 3771.00000 | 3771.89000 | 81.6509 | 308073.9200 | 3773.06002 2014-06-13 15:37:00 | 3772.00000 | 3774.00000 | 3771.00000 | 3773.69000 | 101.0610 | 381221.1400 | 3772.19003 2014-06-13 15:38:00 | 3772.32000 | 3776.19000 | 3771.00000 | 3771.07000 | 64.6329 | 243898.8600 | 3773.60005 2014-06-13 15:39:00 | 3771.07000 | 3771.96000 | 3766.01000 | 3766.08000 | 135.1130 | 509159.7600 | 3768.40011 2014-06-13 15:40:00 | 3766.08000 | 3774.96000 | 3766.03000 | 3773.02000 | 141.9789 | 535156.9700 | 3769.26996 2014-06-13 15:41:00 | 3772.98000 | 3776.96000 | 3772.27000 | 3775.55000 | 118.4461 | 447107.8500 | 3774.77988 2014-06-13 15:42:00 | 3776.00000 | 3778.55000 | 3772.25000 | 3774.00000 | 130.6611 | 493217.0300 | 3774.78004 2014-06-13 15:43:00 | 3774.00000 | 3774.78000 | 3772.00000 | 3774.08000 | 127.3190 | 480451.0800 | 3773.59997 2014-06-13 15:44:00 | 3774.06000 | 3783.31000 | 3774.00000 | 3783.02000 | 151.2048 | 571236.6300 | 3777.89979 2014-06-13 15:45:00 | 3783.02000 | 3783.31000 | 3779.95000 | 3783.00000 | 185.8418 | 702697.5600 | 3781.16009 2014-06-13 15:46:00 | 3783.02000 | 3788.00000 | 3781.93000 | 3785.04000 | 278.5522 | 1054395.2700 | 3785.27016 2014-06-13 15:47:00 | 3785.04000 | 3788.92000 | 3782.46000 | 3784.89000 | 117.3410 | 444101.8200 | 3784.71003 2014-06-13 15:48:00 | 3784.00000 | 3784.00000 | 3774.80000 | 3776.00000 | 116.1420 | 438690.4200 | 3777.19006 2014-06-13 15:49:00 | 3776.00000 | 3783.18000 | 3776.00000 | 3783.18000 | 99.3671 | 375602.5100 | 3779.94992 2014-06-13 15:50:00 | 3783.18000 | 3788.90000 | 3783.04000 | 3785.00000 | 113.4130 | 429467.8000 | 3786.76009 2014-06-13 15:51:00 | 3784.95000 | 3785.00000 | 3780.00000 | 3784.02000 | 205.0148 | 775605.9100 | 3783.16972 2014-06-13 15:52:00 | 3784.04000 | 3784.98000 | 3779.96000 | 3782.56000 | 144.6098 | 546949.0900 | 3782.23999 2014-06-13 15:53:00 | 3783.92000 | 3787.00000 | 3782.30000 | 3782.71000 | 216.4690 | 819112.1300 | 3783.96994 2014-06-13 15:54:00 | 3782.71000 | 3785.04000 | 3779.44000 | 3782.19000 | 163.2962 | 617543.6200 | 3781.73983 2014-06-13 15:55:00 | 3781.05000 | 3782.92000 | 3777.96000 | 3777.96000 | 71.4481 | 270084.5100 | 3780.14996 2014-06-13 15:56:00 | 3777.94000 | 3779.95000 | 3773.22000 | 3778.46000 | 91.0979 | 343971.2400 | 3775.83995 2014-06-13 15:57:00 | 3775.64000 | 3778.00000 | 3775.64000 | 3777.24000 | 24.7110 | 93329.8100 | 3776.85001 2014-06-13 15:58:00 | 3778.23000 | 3779.82000 | 3776.43000 | 3779.34000 | 57.2290 | 216221.3300 | 3778.17998 2014-06-13 15:59:00 | 3776.32000 | 3779.74000 | 3776.32000 | 3779.11000 | 50.7170 | 191655.8300 | 3778.92996 2014-06-13 16:00:00 | 3778.93000 | 3779.80000 | 3776.33000 | 3777.90000 | 35.1580 | 132827.7700 | 3778.01998 2014-06-13 16:01:00 | 3777.19000 | 3785.93000 | 3777.00000 | 3783.96000 | 53.1480 | 200909.4900 | 3780.18997 2014-06-13 16:02:00 | 3783.96000 | 3787.00000 | 3782.29000 | 3786.00000 | 58.0680 | 219756.5800 | 3784.46997 2014-06-13 16:03:00 | 3786.02000 | 3793.96000 | 3786.00000 | 3791.99000 | 152.7450 | 578770.5700 | 3789.12980 2014-06-13 16:04:00 | 3791.99000 | 3792.03000 | 3787.00000 | 3787.73000 | 158.4728 | 600600.9400 | 3789.93012 2014-06-13 16:05:00 | 3787.69000 | 3787.69000 | 3785.00000 | 3785.00000 | 64.8620 | 245575.9000 | 3786.13003 2014-06-13 16:06:00 | 3785.00000 | 3786.97000 | 3784.92000 | 3784.92000 | 64.7521 | 245097.6000 | 3785.17004 2014-06-13 16:07:00 | 3784.92000 | 3790.00000 | 3784.00000 | 3786.32000 | 72.7410 | 275432.9700 | 3786.49002 2014-06-13 16:08:00 | 3786.32000 | 3794.00000 | 3785.20000 | 3792.99000 | 100.8010 | 382009.4600 | 3789.74003 2014-06-13 16:09:00 | 3793.02000 | 3794.00000 | 3785.98000 | 3786.00000 | 79.3249 | 300685.8300 | 3790.55989 2014-06-13 16:10:00 | 3785.94000 | 3787.82000 | 3785.41000 | 3786.20000 | 47.6920 | 180579.5900 | 3786.37003 2014-06-13 16:11:00 | 3786.21000 | 3791.85000 | 3786.20000 | 3788.50000 | 71.5069 | 271008.3400 | 3789.95994 2014-06-13 16:12:00 | 3789.93000 | 3791.00000 | 3788.47000 | 3790.98000 | 85.8120 | 325223.9500 | 3789.96004 2014-06-13 16:13:00 | 3790.96000 | 3793.89000 | 3790.96000 | 3793.85000 | 61.6169 | 233686.5800 | 3792.56995 2014-06-13 16:14:00 | 3792.53000 | 3797.00000 | 3791.19000 | 3797.00000 | 100.0139 | 379437.7300 | 3793.85010 2014-06-13 16:15:00 | 3797.00000 | 3797.99000 | 3791.15000 | 3792.00000 | 104.8579 | 397898.0400 | 3794.63994 2014-06-13 16:16:00 | 3794.22000 | 3795.98000 | 3790.12000 | 3794.00000 | 103.8900 | 394054.6200 | 3793.00000 2014-06-13 16:17:00 | 3795.82000 | 3795.99000 | 3791.95000 | 3791.95000 | 54.8401 | 208062.6700 | 3793.99000 2014-06-13 16:18:00 | 3791.93000 | 3797.00000 | 3791.02000 | 3796.78000 | 80.5281 | 305595.9900 | 3794.89996 2014-06-13 16:19:00 | 3797.77000 | 3799.90000 | 3795.00000 | 3799.87000 | 99.2330 | 376827.2800 | 3797.40008 2014-06-13 16:20:00 | 3799.87000 | 3805.00000 | 3798.88000 | 3799.81000 | 228.8329 | 870016.0000 | 3801.97018 2014-06-13 16:21:00 | 3799.81000 | 3807.00000 | 3798.00000 | 3806.09000 | 111.1070 | 422409.8500 | 3801.82991 2014-06-13 16:22:00 | 3805.25000 | 3810.00000 | 3802.00000 | 3805.96000 | 95.1549 | 362174.0000 | 3806.14987 2014-06-13 16:23:00 | 3806.00000 | 3807.97000 | 3799.00000 | 3800.77000 | 69.6261 | 264683.4600 | 3801.49993 2014-06-13 16:24:00 | 3800.77000 | 3805.00000 | 3799.00000 | 3804.12000 | 116.6011 | 443376.7600 | 3802.51003 2014-06-13 16:25:00 | 3804.12000 | 3804.96000 | 3795.30000 | 3797.04000 | 75.7249 | 287859.1700 | 3801.38010 2014-06-13 16:26:00 | 3797.05000 | 3802.00000 | 3796.00000 | 3797.00000 | 68.6691 | 260819.5300 | 3798.20998 2014-06-13 16:27:00 | 3797.00000 | 3797.71000 | 3792.00000 | 3795.86000 | 112.1459 | 425662.0200 | 3795.60988 2014-06-13 16:28:00 | 3792.03000 | 3796.07000 | 3790.11000 | 3796.07000 | 43.4870 | 165034.2800 | 3795.02997 2014-06-13 16:29:00 | 3796.07000 | 3798.63000 | 3795.59000 | 3798.63000 | 15.0350 | 57099.7900 | 3797.78998 2014-06-13 16:30:00 | 3798.83000 | 3799.96000 | 3796.10000 | 3798.72000 | 28.4120 | 107942.8200 | 3799.20001 2014-06-13 16:31:00 | 3799.93000 | 3799.93000 | 3797.51000 | 3799.00000 | 47.4009 | 180056.2800 | 3798.58001 2014-06-13 16:32:00 | 3798.98000 | 3799.00000 | 3796.31000 | 3797.00000 | 22.1180 | 83994.5900 | 3797.56999 2014-06-13 16:33:00 | 3797.00000 | 3799.00000 | 3796.07000 | 3799.00000 | 21.5350 | 81786.8300 | 3797.85997 2014-06-13 16:34:00 | 3799.03000 | 3803.29000 | 3799.03000 | 3801.04000 | 51.1560 | 194458.8100 | 3801.28995 2014-06-13 16:35:00 | 3801.98000 | 3804.00000 | 3801.00000 | 3803.00000 | 37.5140 | 142649.4100 | 3802.56004 2014-06-13 16:36:00 | 3802.28000 | 3804.95000 | 3800.06000 | 3801.27000 | 55.1090 | 209579.6600 | 3802.99999 2014-06-13 16:37:00 | 3801.77000 | 3801.78000 | 3796.98000 | 3798.57000 | 28.0360 | 106502.9800 | 3798.78997 2014-06-13 16:38:00 | 3797.18000 | 3798.57000 | 3797.18000 | 3797.70000 | 16.0380 | 60910.5600 | 3797.88999 2014-06-13 16:39:00 | 3798.35000 | 3800.04000 | 3797.70000 | 3799.80000 | 10.0620 | 38225.9100 | 3799.04001 2014-06-13 16:40:00 | 3799.78000 | 3802.23000 | 3799.00000 | 3802.18000 | 39.5470 | 150324.8200 | 3801.16997 2014-06-13 16:41:00 | 3802.20000 | 3802.20000 | 3799.00000 | 3799.33000 | 30.9360 | 117565.1600 | 3800.26997 2014-06-13 16:42:00 | 3800.80000 | 3800.80000 | 3797.66000 | 3798.32000 | 19.2470 | 73126.0000 | 3799.34998 2014-06-13 16:43:00 | 3798.32000 | 3798.32000 | 3790.00000 | 3794.67000 | 68.9401 | 261546.9100 | 3793.83000 2014-06-13 16:44:00 | 3794.57000 | 3794.57000 | 3785.00000 | 3785.93000 | 100.5621 | 380982.5200 | 3788.53006 2014-06-13 16:45:00 | 3785.93000 | 3788.00000 | 3783.00000 | 3784.77000 | 114.9109 | 434866.4800 | 3784.38003 2014-06-13 16:46:00 | 3784.73000 | 3786.00000 | 3781.35000 | 3784.29000 | 38.4140 | 145328.7500 | 3783.22004 2014-06-13 16:47:00 | 3785.95000 | 3786.16000 | 3785.03000 | 3786.16000 | 22.3900 | 84768.0500 | 3785.98000 2014-06-13 16:48:00 | 3787.47000 | 3789.68000 | 3786.52000 | 3788.23000 | 36.3050 | 137525.3800 | 3788.05995 2014-06-13 16:49:00 | 3788.23000 | 3789.90000 | 3785.98000 | 3788.44000 | 60.6640 | 229809.9500 | 3788.24006 2014-06-13 16:50:00 | 3788.51000 | 3791.59000 | 3788.51000 | 3789.00000 | 25.1040 | 95138.8200 | 3789.79003 2014-06-13 16:51:00 | 3788.97000 | 3791.42000 | 3779.00000 | 3780.00000 | 90.6989 | 343005.0700 | 3781.79997 2014-06-13 16:52:00 | 3780.00000 | 3780.00000 | 3777.00000 | 3777.00000 | 48.4900 | 183214.2900 | 3778.39000 2014-06-13 16:53:00 | 3777.02000 | 3778.86000 | 3776.00000 | 3777.87000 | 120.8810 | 456591.5400 | 3777.20003 2014-06-13 16:54:00 | 3777.87000 | 3778.00000 | 3776.00000 | 3777.02000 | 38.9260 | 147022.0900 | 3776.95996 2014-06-13 16:55:00 | 3777.85000 | 3777.85000 | 3770.00000 | 3771.34000 | 101.5030 | 382930.0700 | 3772.60008 2014-06-13 16:56:00 | 3771.34000 | 3773.00000 | 3769.87000 | 3769.87000 | 101.6071 | 383151.0900 | 3770.90992 2014-06-13 16:57:00 | 3769.83000 | 3771.24000 | 3766.00000 | 3766.93000 | 80.2660 | 302479.2800 | 3768.45992 2014-06-13 16:58:00 | 3766.93000 | 3775.00000 | 3766.00000 | 3771.24000 | 120.7161 | 454926.9500 | 3768.56987 2014-06-13 16:59:00 | 3771.24000 | 3773.19000 | 3767.61000 | 3767.65000 | 95.0221 | 358202.7500 | 3769.68005 2014-06-13 17:00:00 | 3768.85000 | 3772.00000 | 3768.00000 | 3768.00000 | 81.7031 | 307974.0600 | 3769.43007 2014-06-13 17:01:00 | 3767.70000 | 3768.00000 | 3760.05000 | 3763.99000 | 90.6980 | 341466.2600 | 3764.86995 2014-06-13 17:02:00 | 3760.16000 | 3763.85000 | 3760.00000 | 3763.00000 | 58.9971 | 221878.4800 | 3760.83995 2014-06-13 17:03:00 | 3762.96000 | 3770.00000 | 3762.89000 | 3767.34000 | 114.4959 | 431089.7000 | 3765.10988 2014-06-13 17:04:00 | 3769.18000 | 3769.24000 | 3764.00000 | 3764.13000 | 67.1390 | 252927.9600 | 3767.22998 2014-06-13 17:05:00 | 3764.11000 | 3766.37000 | 3763.81000 | 3766.37000 | 31.0430 | 116871.2200 | 3764.82002 2014-06-13 17:06:00 | 3766.45000 | 3772.00000 | 3766.45000 | 3770.08000 | 108.4099 | 408593.5800 | 3768.97000 2014-06-13 17:07:00 | 3771.97000 | 3772.00000 | 3766.52000 | 3768.71000 | 73.9210 | 278677.8400 | 3769.94002 2014-06-13 17:08:00 | 3768.69000 | 3775.45000 | 3766.55000 | 3771.03000 | 60.2280 | 227215.9800 | 3772.59997 2014-06-13 17:09:00 | 3770.99000 | 3775.12000 | 3770.99000 | 3772.23000 | 44.8270 | 169155.0600 | 3773.50996 2014-06-13 17:10:00 | 3772.23000 | 3774.13000 | 3771.13000 | 3772.59000 | 14.1190 | 53269.2000 | 3772.87000 2014-06-13 17:11:00 | 3770.93000 | 3770.93000 | 3759.97000 | 3760.00000 | 231.6673 | 871754.6300 | 3762.95983 2014-06-13 17:12:00 | 3760.00000 | 3769.97000 | 3759.34000 | 3765.96000 | 35.6580 | 134141.0100 | 3761.87998 2014-06-13 17:13:00 | 3765.92000 | 3765.92000 | 3759.33000 | 3759.95000 | 55.0910 | 207208.8400 | 3761.21001 2014-06-13 17:14:00 | 3759.95000 | 3765.63000 | 3759.33000 | 3765.60000 | 53.1560 | 199935.6400 | 3761.29994 2014-06-13 17:15:00 | 3763.20000 | 3770.00000 | 3763.20000 | 3767.02000 | 36.9990 | 139442.1000 | 3768.80999 2014-06-13 17:16:00 | 3767.97000 | 3773.95000 | 3767.97000 | 3770.07000 | 57.1920 | 215581.4100 | 3769.43003 2014-06-13 17:17:00 | 3770.08000 | 3770.08000 | 3767.70000 | 3768.59000 | 18.2170 | 68647.6400 | 3768.32999 2014-06-13 17:18:00 | 3769.89000 | 3773.54000 | 3769.68000 | 3769.68000 | 40.5410 | 152849.3900 | 3770.24001 2014-06-13 17:19:00 | 3769.67000 | 3769.67000 | 3767.00000 | 3767.02000 | 33.7690 | 127255.3800 | 3768.40999 2014-06-13 17:20:00 | 3767.00000 | 3767.00000 | 3764.96000 | 3765.99000 | 18.8460 | 70961.4200 | 3765.32998 2014-06-13 17:21:00 | 3765.08000 | 3765.08000 | 3760.00000 | 3761.54000 | 122.3831 | 460493.2800 | 3762.72010 2014-06-13 17:22:00 | 3763.48000 | 3763.64000 | 3750.00000 | 3757.24000 | 192.0262 | 721171.6200 | 3755.58981 2014-06-13 17:23:00 | 3758.78000 | 3763.16000 | 3750.00000 | 3757.00000 | 73.2471 | 275017.8100 | 3754.65994 2014-06-13 17:24:00 | 3757.00000 | 3763.91000 | 3755.14000 | 3763.32000 | 41.1500 | 154725.1500 | 3760.03000 2014-06-13 17:25:00 | 3763.34000 | 3769.90000 | 3760.00000 | 3769.90000 | 50.8150 | 191247.3300 | 3763.59993 2014-06-13 17:26:00 | 3766.92000 | 3766.92000 | 3762.28000 | 3762.64000 | 10.8560 | 40873.5800 | 3765.06999 2014-06-13 17:27:00 | 3762.66000 | 3762.66000 | 3760.23000 | 3760.23000 | 40.3690 | 151863.9000 | 3761.88999 2014-06-13 17:28:00 | 3760.23000 | 3760.23000 | 3759.97000 | 3760.13000 | 15.5630 | 58518.3100 | 3760.09001 2014-06-13 17:29:00 | 3760.13000 | 3760.20000 | 3759.52000 | 3759.52000 | 11.1150 | 41791.2900 | 3759.89999 2014-06-13 17:30:00 | 3759.99000 | 3762.60000 | 3759.52000 | 3761.20000 | 25.6320 | 96386.4900 | 3760.40001 2014-06-13 17:31:00 | 3761.16000 | 3762.22000 | 3759.96000 | 3760.20000 | 18.3510 | 69005.1800 | 3760.30000 2014-06-13 17:32:00 | 3760.22000 | 3760.25000 | 3756.39000 | 3757.97000 | 36.2910 | 136405.4300 | 3758.66001 2014-06-13 17:33:00 | 3758.00000 | 3759.00000 | 3752.00000 | 3754.92000 | 66.4339 | 249467.3900 | 3755.12007 2014-06-13 17:34:00 | 3754.87000 | 3754.87000 | 3750.00000 | 3753.98000 | 28.0580 | 105274.0200 | 3752.00999 2014-06-13 17:35:00 | 3753.67000 | 3753.97000 | 3750.10000 | 3751.78000 | 51.2701 | 192353.5000 | 3751.77000 2014-06-13 17:36:00 | 3750.23000 | 3752.46000 | 3748.05000 | 3749.10000 | 157.9850 | 592342.4900 | 3749.35979 2014-06-13 17:37:00 | 3750.70000 | 3755.00000 | 3749.13000 | 3754.02000 | 42.1320 | 158090.6700 | 3752.27002 2014-06-13 17:38:00 | 3754.28000 | 3758.00000 | 3754.13000 | 3758.00000 | 23.6080 | 88689.6800 | 3756.75999 2014-06-13 17:39:00 | 3758.00000 | 3758.02000 | 3754.07000 | 3754.19000 | 55.7611 | 209455.8700 | 3756.31002 2014-06-13 17:40:00 | 3754.09000 | 3757.73000 | 3754.01000 | 3757.72000 | 22.3870 | 84077.9000 | 3755.65998 2014-06-13 17:41:00 | 3757.71000 | 3761.28000 | 3757.71000 | 3761.28000 | 25.6200 | 96295.8700 | 3758.62000 2014-06-13 17:42:00 | 3761.28000 | 3763.62000 | 3757.43000 | 3763.58000 | 33.2240 | 124955.7600 | 3761.01004 2014-06-13 17:43:00 | 3763.58000 | 3766.00000 | 3763.57000 | 3766.00000 | 34.7410 | 130802.4500 | 3765.07001 2014-06-13 17:44:00 | 3766.00000 | 3766.00000 | 3760.39000 | 3762.72000 | 51.0960 | 192291.5500 | 3763.33995 2014-06-13 17:45:00 | 3762.69000 | 3767.29000 | 3761.44000 | 3766.10000 | 28.8790 | 108713.7100 | 3764.45999 2014-06-13 17:46:00 | 3766.10000 | 3767.17000 | 3762.00000 | 3764.90000 | 44.5490 | 167736.3100 | 3765.20999 2014-06-13 17:47:00 | 3764.81000 | 3764.81000 | 3762.05000 | 3763.98000 | 5.8660 | 22077.9400 | 3763.70999 2014-06-13 17:48:00 | 3764.00000 | 3765.34000 | 3762.50000 | 3763.04000 | 54.7329 | 206021.3700 | 3764.12004 2014-06-13 17:49:00 | 3764.44000 | 3764.98000 | 3762.95000 | 3762.96000 | 20.1850 | 75976.7400 | 3764.02003 2014-06-13 17:50:00 | 3762.05000 | 3765.00000 | 3762.05000 | 3765.00000 | 11.7000 | 44035.1100 | 3763.68000 2014-06-13 17:51:00 | 3765.00000 | 3766.86000 | 3765.00000 | 3766.86000 | 26.9970 | 101667.7900 | 3765.88998 2014-06-13 17:52:00 | 3766.92000 | 3770.14000 | 3766.90000 | 3770.14000 | 56.4920 | 212874.1700 | 3768.22003 2014-06-13 17:53:00 | 3770.16000 | 3775.00000 | 3769.37000 | 3771.77000 | 37.2130 | 140392.9400 | 3772.69003 2014-06-13 17:54:00 | 3771.56000 | 3772.13000 | 3770.18000 | 3772.13000 | 33.7980 | 127476.2200 | 3771.70998 2014-06-13 17:55:00 | 3772.13000 | 3775.00000 | 3772.12000 | 3773.85000 | 53.0090 | 200019.5600 | 3773.30999 2014-06-13 17:56:00 | 3773.91000 | 3777.00000 | 3773.81000 | 3777.00000 | 46.0991 | 174048.8200 | 3775.53999 2014-06-13 17:57:00 | 3776.98000 | 3777.98000 | 3773.90000 | 3773.93000 | 29.6780 | 112060.0300 | 3775.85998 2014-06-13 17:58:00 | 3773.83000 | 3778.90000 | 3772.95000 | 3777.13000 | 69.7080 | 263218.8900 | 3776.01996 2014-06-13 17:59:00 | 3777.15000 | 3781.00000 | 3777.15000 | 3780.81000 | 73.8600 | 279172.9800 | 3779.76000 2014-06-13 18:00:00 | 3779.03000 | 3781.00000 | 3779.03000 | 3780.91000 | 9.7520 | 36865.6800 | 3780.32001 2014-06-13 18:01:00 | 3781.00000 | 3785.00000 | 3779.39000 | 3782.20000 | 41.6380 | 157501.9300 | 3782.64998 2014-06-13 18:02:00 | 3784.47000 | 3784.97000 | 3782.07000 | 3782.07000 | 30.0060 | 113522.6000 | 3783.32997 2014-06-13 18:03:00 | 3782.07000 | 3784.83000 | 3778.79000 | 3781.30000 | 7.5320 | 28491.0000 | 3782.66000 2014-06-13 18:04:00 | 3781.30000 | 3781.30000 | 3771.75000 | 3771.98000 | 39.4630 | 149075.9900 | 3777.61003 2014-06-13 18:05:00 | 3771.95000 | 3779.04000 | 3771.90000 | 3775.64000 | 46.4600 | 175412.4100 | 3775.56000 2014-06-13 18:06:00 | 3773.55000 | 3775.73000 | 3771.92000 | 3774.88000 | 27.9700 | 105552.1200 | 3773.76000 2014-06-13 18:07:00 | 3774.47000 | 3775.67000 | 3772.00000 | 3773.88000 | 19.4980 | 73580.3400 | 3773.73999 2014-06-13 18:08:00 | 3773.83000 | 3774.96000 | 3772.01000 | 3774.96000 | 4.1240 | 15561.7300 | 3773.46000 2014-06-13 18:09:00 | 3772.41000 | 3775.38000 | 3772.41000 | 3775.00000 | 12.3180 | 46492.2100 | 3774.32999 2014-06-13 18:10:00 | 3775.03000 | 3775.24000 | 3773.00000 | 3773.39000 | 19.2620 | 72695.0800 | 3774.02001 2014-06-13 18:11:00 | 3773.36000 | 3773.72000 | 3772.52000 | 3773.08000 | 33.0500 | 124697.6300 | 3773.00000 2014-06-13 18:12:00 | 3773.13000 | 3774.73000 | 3773.08000 | 3773.11000 | 7.6970 | 29043.6800 | 3773.37999 2014-06-13 18:13:00 | 3773.11000 | 3774.93000 | 3772.87000 | 3774.80000 | 7.7830 | 29368.1500 | 3773.37001 2014-06-13 18:14:00 | 3774.80000 | 3774.83000 | 3773.00000 | 3773.00000 | 4.9130 | 18539.4100 | 3773.54000 2014-06-13 18:15:00 | 3772.96000 | 3772.98000 | 3772.60000 | 3772.62000 | 4.8720 | 18380.6200 | 3772.71000 2014-06-13 18:16:00 | 3772.26000 | 3772.60000 | 3770.96000 | 3770.96000 | 11.5250 | 43470.2600 | 3771.81998 2014-06-13 18:17:00 | 3770.93000 | 3770.97000 | 3764.96000 | 3764.98000 | 26.1890 | 98673.7800 | 3767.75999 2014-06-13 18:18:00 | 3763.21000 | 3764.07000 | 3762.64000 | 3762.64000 | 35.9830 | 135409.6300 | 3763.16003 2014-06-13 18:19:00 | 3762.64000 | 3768.00000 | 3762.64000 | 3764.25000 | 42.3210 | 159300.2900 | 3764.10001 2014-06-13 18:20:00 | 3764.25000 | 3764.96000 | 3762.89000 | 3762.89000 | 11.9730 | 45062.1600 | 3763.65001 2014-06-13 18:21:00 | 3763.74000 | 3763.74000 | 3761.10000 | 3761.22000 | 14.4800 | 54477.2600 | 3762.24000 2014-06-13 18:22:00 | 3769.58000 | 3777.01000 | 3764.13000 | 3764.45000 | 17.5620 | 66177.6400 | 3768.23001 2014-06-13 18:23:00 | 3764.50000 | 3768.60000 | 3764.48000 | 3767.03000 | 13.1810 | 49647.6700 | 3766.61000 2014-06-13 18:24:00 | 3768.13000 | 3768.13000 | 3764.53000 | 3764.53000 | 7.9880 | 30085.2400 | 3766.30000 2014-06-13 18:25:00 | 3765.90000 | 3765.90000 | 3765.32000 | 3765.32000 | 4.5750 | 17226.3700 | 3765.32999 2014-06-13 18:26:00 | 3764.89000 | 3764.89000 | 3764.68000 | 3764.71000 | 2.9880 | 11248.9800 | 3764.72000 2014-06-13 18:27:00 | 3764.69000 | 3764.88000 | 3763.13000 | 3764.88000 | 2.3910 | 9001.2000 | 3764.62000 2014-06-13 18:28:00 | 3764.88000 | 3764.88000 | 3762.99000 | 3763.02000 | 26.6950 | 100459.7800 | 3763.23996 2014-06-13 18:29:00 | 3763.24000 | 3766.00000 | 3763.04000 | 3765.52000 | 12.6170 | 47495.5600 | 3764.40999 2014-06-13 18:30:00 | 3765.46000 | 3766.00000 | 3763.78000 | 3764.42000 | 1.9510 | 7346.2100 | 3765.36000 2014-06-13 18:31:00 | 3764.95000 | 3764.95000 | 3764.48000 | 3764.88000 | 5.7190 | 21530.3800 | 3764.71000 2014-06-13 18:32:00 | 3764.88000 | 3766.63000 | 3764.88000 | 3766.24000 | 11.8770 | 44722.2400 | 3765.44999 2014-06-13 18:33:00 | 3766.29000 | 3768.29000 | 3766.29000 | 3766.94000 | 9.3390 | 35186.1700 | 3767.66000 2014-06-13 18:34:00 | 3767.67000 | 3767.67000 | 3766.95000 | 3767.42000 | 0.8600 | 3239.9100 | 3767.34000 2014-06-13 18:35:00 | 3767.93000 | 3770.27000 | 3767.93000 | 3770.07000 | 16.7470 | 63134.6000 | 3769.90999 2014-06-13 18:36:00 | 3771.90000 | 3773.12000 | 3768.86000 | 3773.12000 | 25.4380 | 95953.1600 | 3772.03999 2014-06-13 18:37:00 | 3773.15000 | 3777.43000 | 3770.27000 | 3774.58000 | 19.9980 | 75461.2900 | 3773.43999 2014-06-13 18:38:00 | 3774.58000 | 3776.43000 | 3773.88000 | 3774.98000 | 21.8420 | 82445.3800 | 3774.63001 2014-06-13 18:39:00 | 3774.87000 | 3777.47000 | 3774.78000 | 3774.89000 | 18.7470 | 70803.9300 | 3776.80999 2014-06-13 18:40:00 | 3774.78000 | 3777.43000 | 3771.00000 | 3777.05000 | 30.7510 | 116140.8600 | 3776.82001 2014-06-13 18:41:00 | 3777.05000 | 3777.05000 | 3770.00000 | 3770.08000 | 20.9970 | 79243.6800 | 3774.04998 2014-06-13 18:42:00 | 3771.00000 | 3772.23000 | 3761.65000 | 3770.00000 | 41.3280 | 155752.4200 | 3768.68998 2014-06-13 18:43:00 | 3768.82000 | 3771.00000 | 3767.63000 | 3770.92000 | 21.8920 | 82534.8700 | 3770.09001 2014-06-13 18:44:00 | 3770.92000 | 3779.00000 | 3769.90000 | 3779.00000 | 34.1880 | 128987.5500 | 3772.88998 2014-06-13 18:45:00 | 3775.00000 | 3777.12000 | 3773.22000 | 3775.90000 | 4.0460 | 15275.7200 | 3775.51000 2014-06-13 18:46:00 | 3777.32000 | 3777.35000 | 3773.22000 | 3773.79000 | 6.4360 | 24297.7100 | 3775.27999 2014-06-13 18:47:00 | 3773.43000 | 3773.43000 | 3770.57000 | 3771.54000 | 45.9860 | 173454.4700 | 3771.89995 2014-06-13 18:48:00 | 3770.66000 | 3772.47000 | 3770.03000 | 3770.72000 | 21.5640 | 81302.4800 | 3770.29002 2014-06-13 18:49:00 | 3770.72000 | 3770.89000 | 3770.00000 | 3770.00000 | 7.3030 | 27535.0800 | 3770.38001 2014-06-13 18:50:00 | 3770.90000 | 3770.90000 | 3767.15000 | 3767.94000 | 18.9400 | 71402.6900 | 3769.94000 2014-06-13 18:51:00 | 3767.91000 | 3767.91000 | 3761.65000 | 3763.14000 | 28.0900 | 105707.9500 | 3763.19000 2014-06-13 18:52:00 | 3763.14000 | 3767.04000 | 3761.73000 | 3765.06000 | 22.2810 | 83862.6000 | 3763.86001 2014-06-13 18:53:00 | 3765.37000 | 3770.05000 | 3764.45000 | 3770.04000 | 10.0130 | 37705.3000 | 3765.63001 2014-06-13 18:54:00 | 3770.08000 | 3771.93000 | 3767.99000 | 3769.01000 | 1.0870 | 4098.3800 | 3770.36000 2014-06-13 18:55:00 | 3771.44000 | 3771.44000 | 3768.27000 | 3769.67000 | 5.5250 | 20828.0900 | 3769.78999 2014-06-13 18:56:00 | 3767.70000 | 3769.62000 | 3767.70000 | 3769.43000 | 14.8480 | 55966.9900 | 3769.32999 2014-06-13 18:57:00 | 3769.43000 | 3773.44000 | 3768.93000 | 3769.57000 | 12.4200 | 46823.5500 | 3770.01000 2014-06-13 18:58:00 | 3768.97000 | 3770.65000 | 3768.97000 | 3770.65000 | 5.5060 | 20756.2600 | 3769.74999 2014-06-13 18:59:00 | 3770.65000 | 3771.86000 | 3770.00000 | 3771.86000 | 22.4470 | 84642.9100 | 3770.78998 2014-06-13 19:00:00 | 3771.50000 | 3771.84000 | 3764.95000 | 3769.59000 | 22.1130 | 83384.3900 | 3770.83002 2014-06-13 19:01:00 | 3767.82000 | 3767.82000 | 3762.08000 | 3765.96000 | 10.3300 | 38911.9500 | 3766.89000 2014-06-13 19:02:00 | 3763.04000 | 3765.93000 | 3763.03000 | 3763.13000 | 20.2230 | 76107.9800 | 3763.44002 2014-06-13 19:03:00 | 3763.13000 | 3767.72000 | 3763.13000 | 3764.55000 | 21.0380 | 79213.9300 | 3765.27999 2014-06-13 19:04:00 | 3764.59000 | 3765.21000 | 3763.13000 | 3763.13000 | 2.6710 | 10052.2400 | 3763.47000 2014-06-13 19:05:00 | 3763.51000 | 3763.72000 | 3763.51000 | 3763.72000 | 0.9290 | 3496.3900 | 3763.60000 2014-06-13 19:06:00 | 3763.71000 | 3763.71000 | 3763.71000 | 3763.71000 | 0.2460 | 925.8700 | 3763.71000 2014-06-13 19:07:00 | 3763.75000 | 3765.26000 | 3763.75000 | 3765.26000 | 1.0500 | 3953.3300 | 3765.08000 2014-06-13 19:08:00 | 3764.02000 | 3766.62000 | 3763.26000 | 3766.02000 | 26.5900 | 100100.1900 | 3764.58000 2014-06-13 19:09:00 | 3766.16000 | 3766.98000 | 3766.16000 | 3766.96000 | 1.9920 | 7503.7600 | 3766.95000 2014-06-13 19:10:00 | 3766.96000 | 3768.62000 | 3766.96000 | 3768.62000 | 10.8100 | 40732.5400 | 3768.04000 2014-06-13 19:11:00 | 3768.72000 | 3770.00000 | 3766.27000 | 3766.33000 | 34.0900 | 128444.2700 | 3767.80000 2014-06-13 19:12:00 | 3766.21000 | 3767.94000 | 3766.15000 | 3767.92000 | 10.7140 | 40364.5000 | 3767.45001 2014-06-13 19:13:00 | 3767.88000 | 3770.00000 | 3765.07000 | 3765.07000 | 7.6660 | 28884.6300 | 3767.88999 2014-06-13 19:14:00 | 3766.00000 | 3766.00000 | 3765.00000 | 3765.98000 | 4.8100 | 18112.1100 | 3765.51000 2014-06-13 19:15:00 | 3765.02000 | 3765.05000 | 3763.50000 | 3763.50000 | 12.1360 | 45684.0700 | 3764.33999 2014-06-13 19:16:00 | 3763.51000 | 3763.68000 | 3762.08000 | 3763.01000 | 37.5220 | 141201.3500 | 3763.16002 2014-06-13 19:17:00 | 3762.85000 | 3762.85000 | 3759.97000 | 3761.80000 | 10.6580 | 40075.4800 | 3760.12999 2014-06-13 19:18:00 | 3760.86000 | 3760.86000 | 3758.01000 | 3760.42000 | 10.1240 | 38061.8900 | 3759.57001 2014-06-13 19:19:00 | 3760.42000 | 3762.12000 | 3759.28000 | 3761.80000 | 4.2270 | 15893.5900 | 3760.02000 2014-06-13 19:20:00 | 3760.48000 | 3761.80000 | 3760.48000 | 3761.59000 | 9.0690 | 34112.2700 | 3761.41000 2014-06-13 19:21:00 | 3761.62000 | 3763.01000 | 3761.62000 | 3763.01000 | 4.6580 | 17526.9000 | 3762.75000 2014-06-13 19:22:00 | 3764.76000 | 3770.88000 | 3764.73000 | 3770.88000 | 7.8530 | 29581.5800 | 3766.91001 2014-06-13 19:23:00 | 3766.80000 | 3766.89000 | 3766.80000 | 3766.89000 | 0.1460 | 549.9600 | 3766.87000 2014-06-13 19:24:00 | . | . | . | . | . | . | . 2014-06-13 19:25:00 | 3767.87000 | 3770.69000 | 3767.87000 | 3769.25000 | 19.5570 | 73719.3100 | 3769.45998 2014-06-13 19:26:00 | 3769.85000 | 3769.85000 | 3767.40000 | 3769.02000 | 5.5460 | 20898.1400 | 3768.14999 2014-06-13 19:27:00 | 3768.86000 | 3768.86000 | 3766.00000 | 3766.20000 | 7.0060 | 26395.2400 | 3767.51999 2014-06-13 19:28:00 | 3767.07000 | 3769.00000 | 3766.03000 | 3768.00000 | 18.1830 | 68501.3000 | 3767.33001 2014-06-13 19:29:00 | 3768.00000 | 3768.99000 | 3767.12000 | 3767.63000 | 9.0250 | 34004.0700 | 3767.75999 2014-06-13 19:30:00 | 3767.63000 | 3767.63000 | 3767.49000 | 3767.49000 | 2.6330 | 9920.0300 | 3767.58000 2014-06-13 19:31:00 | 3767.49000 | 3768.96000 | 3767.49000 | 3767.96000 | 7.4980 | 28252.3600 | 3767.99000 2014-06-13 19:32:00 | 3767.94000 | 3770.98000 | 3766.90000 | 3769.98000 | 16.5740 | 62482.8800 | 3769.93002 2014-06-13 19:33:00 | 3769.98000 | 3769.98000 | 3769.03000 | 3769.03000 | 3.6980 | 13939.3800 | 3769.44000 2014-06-13 19:34:00 | 3769.04000 | 3769.04000 | 3769.04000 | 3769.04000 | 0.1380 | 520.1300 | 3769.04000 2014-06-13 19:35:00 | 3769.04000 | 3769.04000 | 3766.62000 | 3767.63000 | 9.4550 | 35622.6400 | 3767.59999 2014-06-13 19:36:00 | 3767.60000 | 3767.76000 | 3767.50000 | 3767.68000 | 3.2950 | 12414.2700 | 3767.61000 2014-06-13 19:37:00 | 3767.68000 | 3771.74000 | 3767.64000 | 3770.58000 | 11.3980 | 42947.1200 | 3767.94999 2014-06-13 19:38:00 | 3770.58000 | 3771.10000 | 3770.58000 | 3770.98000 | 10.6550 | 40176.0200 | 3770.62999 2014-06-13 19:39:00 | 3770.94000 | 3772.56000 | 3767.70000 | 3771.15000 | 29.2200 | 110185.0400 | 3770.88000 2014-06-13 19:40:00 | 3771.10000 | 3780.93000 | 3768.03000 | 3779.44000 | 211.3611 | 798786.3700 | 3779.25006 2014-06-13 19:41:00 | 3779.47000 | 3779.93000 | 3773.88000 | 3774.50000 | 29.6200 | 111848.8300 | 3776.13000 2014-06-13 19:42:00 | 3775.30000 | 3775.30000 | 3764.78000 | 3767.52000 | 18.2830 | 68944.7700 | 3770.98001 2014-06-13 19:43:00 | 3767.44000 | 3774.71000 | 3767.11000 | 3772.95000 | 43.0570 | 162335.6500 | 3770.24997 2014-06-13 19:44:00 | 3772.95000 | 3774.37000 | 3770.50000 | 3772.61000 | 10.1870 | 38423.8900 | 3771.84999 2014-06-13 19:45:00 | 3771.21000 | 3778.50000 | 3770.26000 | 3771.93000 | 23.3610 | 88109.0300 | 3771.63001 2014-06-13 19:46:00 | 3772.58000 | 3775.72000 | 3772.27000 | 3772.58000 | 11.6650 | 44012.7900 | 3773.05998 2014-06-13 19:47:00 | 3773.25000 | 3775.43000 | 3773.22000 | 3773.24000 | 7.7960 | 29421.6400 | 3773.93999 2014-06-13 19:48:00 | 3774.41000 | 3774.43000 | 3772.51000 | 3773.85000 | 4.8540 | 18319.2800 | 3774.06001 2014-06-13 19:49:00 | 3773.82000 | 3773.82000 | 3772.51000 | 3772.51000 | 2.8070 | 10591.0500 | 3773.08000 2014-06-13 19:50:00 | 3772.51000 | 3772.51000 | 3772.51000 | 3772.51000 | 0.1620 | 611.1500 | 3772.51000 2014-06-13 19:51:00 | 3772.97000 | 3773.00000 | 3772.63000 | 3772.63000 | 2.3620 | 8911.4800 | 3772.85000 2014-06-13 19:52:00 | 3772.85000 | 3774.78000 | 3772.65000 | 3773.33000 | 16.4080 | 61917.8700 | 3773.63999 2014-06-13 19:53:00 | 3773.72000 | 3775.00000 | 3773.72000 | 3775.00000 | 5.4480 | 20561.1600 | 3774.07000 2014-06-13 19:54:00 | 3774.02000 | 3774.03000 | 3774.02000 | 3774.03000 | 0.0600 | 226.4400 | 3774.03000 2014-06-13 19:55:00 | 3774.89000 | 3776.27000 | 3774.03000 | 3776.27000 | 13.2790 | 50127.7800 | 3774.97000 2014-06-13 19:56:00 | 3776.27000 | 3776.47000 | 3774.14000 | 3775.71000 | 8.5710 | 32358.5400 | 3775.35000 2014-06-13 19:57:00 | 3775.64000 | 3777.00000 | 3775.00000 | 3775.59000 | 10.1020 | 38145.9800 | 3776.08001 2014-06-13 19:58:00 | 3775.61000 | 3775.97000 | 3775.61000 | 3775.97000 | 2.3360 | 8820.0700 | 3775.71000 2014-06-13 19:59:00 | 3775.99000 | 3776.35000 | 3774.09000 | 3774.09000 | 9.3360 | 35246.9700 | 3775.37999 2014-06-13 20:00:00 | 3774.09000 | 3774.55000 | 3774.00000 | 3774.29000 | 10.1490 | 38304.1400 | 3774.18000 2014-06-13 20:01:00 | 3774.29000 | 3777.13000 | 3774.29000 | 3777.13000 | 23.9760 | 90529.1300 | 3775.81997 2014-06-13 20:02:00 | 3777.15000 | 3778.95000 | 3776.96000 | 3777.97000 | 17.1870 | 64925.2200 | 3777.57999 2014-06-13 20:03:00 | 3777.97000 | 3780.00000 | 3777.22000 | 3779.96000 | 52.6469 | 198998.6100 | 3779.86996 2014-06-13 20:04:00 | 3779.99000 | 3784.11000 | 3779.96000 | 3783.02000 | 14.6370 | 55369.3700 | 3782.83999 2014-06-13 20:05:00 | 3784.06000 | 3787.00000 | 3783.50000 | 3786.54000 | 22.5290 | 85292.8600 | 3785.90999 2014-06-13 20:06:00 | 3787.00000 | 3787.88000 | 3784.25000 | 3784.25000 | 27.2970 | 103356.6100 | 3786.36998 2014-06-13 20:07:00 | 3786.46000 | 3787.00000 | 3780.06000 | 3782.90000 | 34.1630 | 129255.2600 | 3783.49003 2014-06-13 20:08:00 | 3780.76000 | 3781.78000 | 3779.98000 | 3779.98000 | 16.6560 | 62969.1800 | 3780.56998 2014-06-13 20:09:00 | 3780.60000 | 3780.60000 | 3776.73000 | 3780.39000 | 3.7670 | 14233.4800 | 3778.47000 2014-06-13 20:10:00 | 3779.77000 | 3779.78000 | 3778.13000 | 3778.88000 | 2.3270 | 8793.8200 | 3779.04000 2014-06-13 20:11:00 | 3777.94000 | 3778.44000 | 3777.16000 | 3778.04000 | 7.5330 | 28460.1500 | 3778.06001 2014-06-13 20:12:00 | . | . | . | . | . | . | . 2014-06-13 20:13:00 | 3777.97000 | 3782.99000 | 3777.95000 | 3782.55000 | 8.3950 | 31735.5700 | 3780.28999 2014-06-13 20:14:00 | 3782.39000 | 3782.89000 | 3781.45000 | 3782.04000 | 7.8630 | 29739.1200 | 3782.16001 2014-06-13 20:15:00 | 3782.04000 | 3784.47000 | 3782.04000 | 3782.96000 | 10.3900 | 39306.0600 | 3783.07000 2014-06-13 20:16:00 | 3782.86000 | 3784.23000 | 3781.89000 | 3784.23000 | 3.5110 | 13281.7100 | 3782.89000 2014-06-13 20:17:00 | 3782.17000 | 3782.64000 | 3782.13000 | 3782.16000 | 5.5150 | 20859.1400 | 3782.25999 2014-06-13 20:18:00 | 3783.87000 | 3785.00000 | 3782.29000 | 3785.00000 | 23.7770 | 89969.6800 | 3783.89998 2014-06-13 20:19:00 | 3785.00000 | 3786.16000 | 3784.94000 | 3784.94000 | 18.7330 | 70924.1900 | 3786.06001 2014-06-13 20:20:00 | . | . | . | . | . | . | . 2014-06-13 20:21:00 | 3783.47000 | 3784.24000 | 3783.47000 | 3784.24000 | 14.5290 | 54981.1700 | 3784.24000 2014-06-13 20:22:00 | 3784.94000 | 3784.97000 | 3784.94000 | 3784.97000 | 0.1820 | 688.8600 | 3784.95000 2014-06-13 20:23:00 | 3784.19000 | 3785.94000 | 3781.33000 | 3781.33000 | 3.4530 | 13066.9600 | 3784.23000 2014-06-13 20:24:00 | 3783.87000 | 3785.16000 | 3779.50000 | 3779.50000 | 27.9610 | 105734.0600 | 3781.48001 2014-06-13 20:25:00 | 3779.76000 | 3783.33000 | 3779.15000 | 3781.57000 | 31.3480 | 118520.0400 | 3780.77998 2014-06-13 20:26:00 | 3784.02000 | 3784.02000 | 3782.62000 | 3782.81000 | 0.9240 | 3496.1300 | 3783.69000 2014-06-13 20:27:00 | 3783.97000 | 3784.00000 | 3781.41000 | 3783.02000 | 18.1790 | 68762.4900 | 3782.52000 2014-06-13 20:28:00 | 3783.02000 | 3785.68000 | 3783.00000 | 3784.32000 | 11.0930 | 41986.0700 | 3784.92001 2014-06-13 20:29:00 | 3784.35000 | 3786.79000 | 3784.16000 | 3784.64000 | 25.0910 | 94958.0600 | 3784.55001 2014-06-13 20:30:00 | 3784.67000 | 3787.00000 | 3784.67000 | 3784.92000 | 2.3310 | 8822.9800 | 3785.06000 2014-06-13 20:31:00 | 3784.91000 | 3786.03000 | 3784.91000 | 3785.37000 | 12.0480 | 45608.2700 | 3785.54999 2014-06-13 20:32:00 | 3787.00000 | 3787.90000 | 3785.40000 | 3787.19000 | 11.0090 | 41690.8300 | 3786.98000 2014-06-13 20:33:00 | 3786.69000 | 3788.00000 | 3785.37000 | 3787.38000 | 38.7940 | 146943.9900 | 3787.80004 2014-06-13 20:34:00 | 3787.38000 | 3787.38000 | 3786.38000 | 3786.38000 | 5.7730 | 21861.2700 | 3786.81000 2014-06-13 20:35:00 | 3786.38000 | 3786.38000 | 3784.56000 | 3784.81000 | 7.2990 | 27629.7800 | 3785.42000 2014-06-13 20:36:00 | 3784.77000 | 3785.29000 | 3783.30000 | 3784.04000 | 5.5590 | 21034.6800 | 3783.90000 2014-06-13 20:37:00 | 3784.10000 | 3784.11000 | 3784.04000 | 3784.04000 | 1.6230 | 6141.5400 | 3784.07000 2014-06-13 20:38:00 | 3784.00000 | 3784.00000 | 3783.96000 | 3783.96000 | 2.8330 | 10719.9600 | 3783.96000 2014-06-13 20:39:00 | 3783.22000 | 3783.89000 | 3783.22000 | 3783.89000 | 1.5030 | 5687.0700 | 3783.82000 2014-06-13 20:40:00 | 3783.43000 | 3783.43000 | 3781.91000 | 3782.03000 | 15.8550 | 59972.0500 | 3782.52998 2014-06-13 20:41:00 | 3782.02000 | 3782.02000 | 3779.96000 | 3781.06000 | 12.9520 | 48970.8600 | 3780.95001 2014-06-13 20:42:00 | 3781.04000 | 3782.00000 | 3780.85000 | 3780.94000 | 17.3600 | 65644.9200 | 3781.39000 2014-06-13 20:43:00 | 3780.83000 | 3782.00000 | 3780.83000 | 3782.00000 | 12.3450 | 46683.0300 | 3781.52998 2014-06-13 20:44:00 | 3782.10000 | 3785.94000 | 3782.00000 | 3785.00000 | 11.2820 | 42676.5300 | 3782.71001 2014-06-13 20:45:00 | 3784.97000 | 3787.54000 | 3784.51000 | 3786.41000 | 29.5080 | 111721.3400 | 3786.13998 2014-06-13 20:46:00 | 3786.36000 | 3786.41000 | 3785.83000 | 3785.88000 | 4.5080 | 17066.9600 | 3785.93000 2014-06-13 20:47:00 | 3786.62000 | 3787.41000 | 3785.00000 | 3785.77000 | 18.2740 | 69174.6400 | 3785.41002 2014-06-13 20:48:00 | 3785.82000 | 3786.98000 | 3783.86000 | 3785.87000 | 23.5920 | 89298.0300 | 3785.10001 2014-06-13 20:49:00 | 3785.85000 | 3786.98000 | 3785.85000 | 3785.93000 | 5.9490 | 22527.3700 | 3786.75000 2014-06-13 20:50:00 | . | . | . | . | . | . | . 2014-06-13 20:51:00 | 3786.10000 | 3786.98000 | 3785.93000 | 3786.98000 | 7.2760 | 27548.3400 | 3786.18999 2014-06-13 20:52:00 | 3787.06000 | 3787.20000 | 3786.23000 | 3786.50000 | 10.1270 | 38350.3800 | 3786.93999 2014-06-13 20:53:00 | 3787.20000 | 3788.00000 | 3786.58000 | 3787.75000 | 47.4270 | 179640.1600 | 3787.71996 2014-06-13 20:54:00 | 3786.73000 | 3787.98000 | 3786.60000 | 3787.90000 | 19.5660 | 74107.3500 | 3787.55998 2014-06-13 20:55:00 | 3787.90000 | 3789.98000 | 3787.90000 | 3787.97000 | 38.8720 | 147281.9800 | 3788.90002 2014-06-13 20:56:00 | 3787.97000 | 3788.96000 | 3786.90000 | 3787.68000 | 8.5710 | 32465.5400 | 3787.84000 2014-06-13 20:57:00 | 3787.68000 | 3788.25000 | 3787.55000 | 3787.57000 | 7.0750 | 26799.4100 | 3787.89999 2014-06-13 20:58:00 | 3787.60000 | 3788.39000 | 3787.60000 | 3788.04000 | 7.0740 | 26798.6400 | 3788.33001 2014-06-13 20:59:00 | 3788.47000 | 3789.90000 | 3788.47000 | 3789.90000 | 7.4610 | 28267.2500 | 3788.67000 2014-06-13 21:00:00 | 3788.83000 | 3789.90000 | 3788.67000 | 3788.99000 | 11.0610 | 41912.9300 | 3789.25000 2014-06-13 21:01:00 | 3788.70000 | 3788.98000 | 3788.00000 | 3788.03000 | 1.6030 | 6072.6800 | 3788.32000 2014-06-13 21:02:00 | 3788.03000 | 3788.25000 | 3788.00000 | 3788.17000 | 4.9920 | 18910.5500 | 3788.17000 2014-06-13 21:03:00 | 3787.95000 | 3787.95000 | 3787.90000 | 3787.90000 | 0.1600 | 606.0700 | 3787.93000 2014-06-13 21:04:00 | 3787.86000 | 3787.86000 | 3787.69000 | 3787.69000 | 2.5940 | 9825.7000 | 3787.86000 2014-06-13 21:05:00 | 3787.14000 | 3787.90000 | 3787.00000 | 3787.47000 | 3.5100 | 13293.4400 | 3787.30000 2014-06-13 21:06:00 | . | . | . | . | . | . | . 2014-06-13 21:07:00 | 3787.36000 | 3787.63000 | 3786.79000 | 3787.63000 | 1.5730 | 5957.1800 | 3787.15000 2014-06-13 21:08:00 | 3786.79000 | 3786.79000 | 3786.78000 | 3786.78000 | 0.9250 | 3502.7700 | 3786.78000 2014-06-13 21:09:00 | 3787.33000 | 3787.33000 | 3787.00000 | 3787.00000 | 0.3260 | 1234.6000 | 3787.11000 2014-06-13 21:10:00 | 3786.97000 | 3787.00000 | 3785.00000 | 3786.87000 | 10.7610 | 40747.9000 | 3786.63000 2014-06-13 21:11:00 | 3786.87000 | 3786.98000 | 3786.18000 | 3786.98000 | 6.1740 | 23378.4200 | 3786.59001 2014-06-13 21:12:00 | 3786.98000 | 3787.00000 | 3786.22000 | 3787.00000 | 31.4990 | 119286.3500 | 3786.98999 2014-06-13 21:13:00 | 3786.47000 | 3786.51000 | 3785.97000 | 3785.97000 | 10.5760 | 40044.1700 | 3786.31999 2014-06-13 21:14:00 | 3786.20000 | 3786.90000 | 3785.99000 | 3786.46000 | 0.9890 | 3745.0300 | 3786.68000 2014-06-13 21:15:00 | 3786.40000 | 3786.42000 | 3785.00000 | 3785.72000 | 8.5220 | 32259.7100 | 3785.46000 2014-06-13 21:16:00 | 3785.72000 | 3787.81000 | 3785.03000 | 3785.53000 | 16.6900 | 63173.7200 | 3785.12000 2014-06-13 21:17:00 | 3785.83000 | 3786.69000 | 3780.41000 | 3782.91000 | 23.5710 | 89201.3200 | 3784.37001 2014-06-13 21:18:00 | 3784.37000 | 3784.37000 | 3782.00000 | 3784.03000 | 6.1210 | 23151.1400 | 3782.25000 2014-06-13 21:19:00 | 3783.86000 | 3783.86000 | 3783.20000 | 3783.20000 | 1.3400 | 5069.8000 | 3783.43000 2014-06-13 21:20:00 | 3783.18000 | 3783.18000 | 3782.32000 | 3782.60000 | 3.0620 | 11582.3200 | 3782.60000 2014-06-13 21:21:00 | 3782.96000 | 3785.80000 | 3782.96000 | 3783.71000 | 20.5250 | 77655.9700 | 3783.47997 2014-06-13 21:22:00 | 3784.46000 | 3786.18000 | 3783.27000 | 3786.11000 | 10.7050 | 40513.8900 | 3784.57999 2014-06-13 21:23:00 | 3786.12000 | 3786.44000 | 3784.39000 | 3784.39000 | 9.2190 | 34899.6000 | 3785.62000 2014-06-13 21:24:00 | 3783.88000 | 3786.06000 | 3783.36000 | 3786.06000 | 15.8580 | 60013.0100 | 3784.39999 2014-06-13 21:25:00 | 3786.12000 | 3788.04000 | 3785.70000 | 3787.88000 | 15.9410 | 60367.9300 | 3786.96000 2014-06-13 21:26:00 | 3787.88000 | 3787.88000 | 3780.00000 | 3784.42000 | 4.2600 | 16112.6500 | 3782.31000 2014-06-13 21:27:00 | 3785.75000 | 3786.29000 | 3784.81000 | 3786.29000 | 2.6760 | 10129.6400 | 3785.37000 2014-06-13 21:28:00 | 3786.26000 | 3788.90000 | 3785.00000 | 3785.00000 | 24.5380 | 92917.0700 | 3786.65999 2014-06-13 21:29:00 | 3785.01000 | 3788.87000 | 3785.00000 | 3786.94000 | 5.5170 | 20883.5000 | 3785.30000 2014-06-13 21:30:00 | 3786.50000 | 3787.25000 | 3786.50000 | 3787.25000 | 0.8340 | 3158.3000 | 3786.93000 2014-06-13 21:31:00 | 3787.04000 | 3787.06000 | 3786.99000 | 3786.99000 | 4.1710 | 15795.6900 | 3787.03000 2014-06-13 21:32:00 | 3787.00000 | 3788.03000 | 3785.96000 | 3786.29000 | 12.0270 | 45536.0700 | 3786.14999 2014-06-13 21:33:00 | 3787.85000 | 3787.96000 | 3786.54000 | 3787.96000 | 0.5670 | 2147.6600 | 3787.76000 2014-06-13 21:34:00 | 3787.07000 | 3787.59000 | 3786.76000 | 3787.34000 | 10.2640 | 38872.1900 | 3787.24001 2014-06-13 21:35:00 | 3787.00000 | 3787.28000 | 3787.00000 | 3787.28000 | 2.9270 | 11085.2000 | 3787.22000 2014-06-13 21:36:00 | 3787.88000 | 3788.12000 | 3787.88000 | 3788.12000 | 6.0330 | 22852.4900 | 3787.92000 2014-06-13 21:37:00 | 3788.12000 | 3794.00000 | 3788.07000 | 3793.25000 | 92.1249 | 349219.7300 | 3790.71988 2014-06-13 21:38:00 | 3791.32000 | 3798.00000 | 3789.07000 | 3797.35000 | 39.7410 | 150745.2100 | 3793.19001 2014-06-13 21:39:00 | 3798.00000 | 3800.00000 | 3795.37000 | 3796.44000 | 21.3410 | 81054.7300 | 3798.08001 2014-06-13 21:40:00 | 3797.00000 | 3797.26000 | 3797.00000 | 3797.26000 | 1.8770 | 7127.2700 | 3797.16000 2014-06-13 21:41:00 | 3797.26000 | 3798.00000 | 3796.94000 | 3797.28000 | 27.5060 | 104443.4500 | 3797.11997 2014-06-13 21:42:00 | 3797.28000 | 3802.97000 | 3797.26000 | 3801.09000 | 14.6580 | 55695.6300 | 3799.66999 2014-06-13 21:43:00 | 3801.12000 | 3803.00000 | 3797.97000 | 3801.97000 | 19.0370 | 72365.0500 | 3801.27999 2014-06-13 21:44:00 | 3801.33000 | 3803.00000 | 3801.33000 | 3803.00000 | 13.1680 | 50068.2300 | 3802.26999 2014-06-13 21:45:00 | 3803.00000 | 3803.13000 | 3803.00000 | 3803.11000 | 11.1540 | 42418.8800 | 3803.02001 2014-06-13 21:46:00 | 3804.00000 | 3810.00000 | 3804.00000 | 3806.95000 | 77.0100 | 293235.6900 | 3807.76000 2014-06-13 21:47:00 | 3809.97000 | 3814.68000 | 3807.28000 | 3809.29000 | 68.5671 | 261299.4300 | 3810.85995 2014-06-13 21:48:00 | 3811.83000 | 3815.00000 | 3804.65000 | 3813.00000 | 44.2100 | 168484.8600 | 3811.01000 2014-06-13 21:49:00 | 3810.35000 | 3818.70000 | 3810.33000 | 3815.00000 | 47.7280 | 182029.3300 | 3813.88997 2014-06-13 21:50:00 | 3815.02000 | 3818.00000 | 3811.61000 | 3814.38000 | 24.9330 | 95142.5300 | 3815.93002 2014-06-13 21:51:00 | 3817.38000 | 3817.39000 | 3813.42000 | 3813.50000 | 22.1870 | 84642.7300 | 3814.96998 2014-06-13 21:52:00 | 3814.78000 | 3815.44000 | 3812.61000 | 3813.69000 | 10.8610 | 41422.0800 | 3813.84000 2014-06-13 21:53:00 | 3812.70000 | 3813.48000 | 3805.00000 | 3810.19000 | 34.4050 | 131092.4200 | 3810.26996 2014-06-13 21:54:00 | 3809.38000 | 3809.38000 | 3807.00000 | 3807.52000 | 9.8170 | 37379.3200 | 3807.60999 2014-06-13 21:55:00 | 3807.52000 | 3815.35000 | 3807.00000 | 3815.35000 | 18.3520 | 69882.8200 | 3807.91001 2014-06-13 21:56:00 | 3814.65000 | 3816.30000 | 3814.65000 | 3816.30000 | 2.0850 | 7956.5900 | 3816.11000 2014-06-13 21:57:00 | 3816.30000 | 3818.00000 | 3815.27000 | 3815.27000 | 24.5330 | 93643.7000 | 3817.05002 2014-06-13 21:58:00 | 3816.29000 | 3816.48000 | 3813.93000 | 3816.48000 | 26.6800 | 101782.3800 | 3814.93000 2014-06-13 21:59:00 | 3816.49000 | 3817.98000 | 3813.49000 | 3815.11000 | 27.1010 | 103412.8700 | 3815.83001 2014-06-13 22:00:00 | 3815.11000 | 3815.54000 | 3813.00000 | 3814.26000 | 34.0180 | 129759.9000 | 3814.44998 2014-06-13 22:01:00 | 3814.67000 | 3818.18000 | 3814.25000 | 3818.18000 | 7.1370 | 27239.0500 | 3816.59999 2014-06-13 22:02:00 | 3818.12000 | 3824.16000 | 3818.12000 | 3824.16000 | 33.5500 | 128135.7700 | 3819.25000 2014-06-13 22:03:00 | 3820.03000 | 3825.00000 | 3820.03000 | 3825.00000 | 34.8690 | 133352.7100 | 3824.38999 2014-06-13 22:04:00 | 3825.00000 | 3826.00000 | 3823.20000 | 3825.00000 | 25.5950 | 97899.5300 | 3824.94997 2014-06-13 22:05:00 | 3824.97000 | 3824.97000 | 3820.00000 | 3822.64000 | 23.5360 | 89972.8200 | 3822.76998 2014-06-13 22:06:00 | 3822.16000 | 3825.00000 | 3822.16000 | 3823.25000 | 13.6310 | 52121.2700 | 3823.73000 2014-06-13 22:07:00 | 3823.60000 | 3823.65000 | 3821.24000 | 3822.75000 | 15.0300 | 57458.7400 | 3822.94000 2014-06-13 22:08:00 | 3822.71000 | 3822.71000 | 3818.82000 | 3818.82000 | 10.3260 | 39444.3200 | 3819.89999 2014-06-13 22:09:00 | 3818.82000 | 3820.00000 | 3817.28000 | 3819.40000 | 25.6870 | 98096.6000 | 3818.91998 2014-06-13 22:10:00 | 3817.64000 | 3818.24000 | 3812.00000 | 3816.53000 | 63.1331 | 240817.3000 | 3814.44005 2014-06-13 22:11:00 | 3816.50000 | 3816.50000 | 3808.02000 | 3809.95000 | 55.5370 | 211720.8600 | 3812.24996 2014-06-13 22:12:00 | 3809.95000 | 3812.00000 | 3808.55000 | 3810.34000 | 14.2220 | 54187.9800 | 3810.15001 2014-06-13 22:13:00 | 3811.00000 | 3814.99000 | 3810.36000 | 3813.68000 | 16.4940 | 62889.7200 | 3812.88002 2014-06-13 22:14:00 | 3812.91000 | 3814.36000 | 3800.00000 | 3804.04000 | 81.4360 | 309928.2700 | 3805.78991 2014-06-13 22:15:00 | 3804.14000 | 3806.00000 | 3799.01000 | 3805.00000 | 44.7390 | 170091.4000 | 3801.85999 2014-06-13 22:16:00 | 3805.00000 | 3814.10000 | 3805.00000 | 3811.67000 | 24.7600 | 94325.2100 | 3809.58000 2014-06-13 22:17:00 | 3811.67000 | 3815.00000 | 3804.08000 | 3806.59000 | 39.5590 | 150712.4500 | 3809.80999 2014-06-13 22:18:00 | 3806.21000 | 3808.20000 | 3804.70000 | 3806.15000 | 16.2100 | 61688.9800 | 3805.61000 2014-06-13 22:19:00 | 3808.17000 | 3810.51000 | 3808.17000 | 3810.37000 | 18.5190 | 70547.5400 | 3809.47000 2014-06-13 22:20:00 | 3811.56000 | 3813.69000 | 3811.56000 | 3811.79000 | 12.9310 | 49297.6800 | 3812.36000 2014-06-13 22:21:00 | 3813.49000 | 3816.00000 | 3813.49000 | 3816.00000 | 4.1460 | 15820.2500 | 3815.79000 2014-06-13 22:22:00 | 3814.23000 | 3817.65000 | 3814.23000 | 3817.56000 | 32.7080 | 124824.5500 | 3816.32998 2014-06-13 22:23:00 | 3816.36000 | 3816.36000 | 3810.00000 | 3814.93000 | 15.4660 | 58991.5300 | 3814.26998 2014-06-13 22:24:00 | 3811.03000 | 3811.03000 | 3806.00000 | 3806.00000 | 15.5780 | 59314.4500 | 3807.57999 2014-06-13 22:25:00 | 3806.02000 | 3808.42000 | 3805.33000 | 3807.62000 | 2.5870 | 9847.6600 | 3806.59000 2014-06-13 22:26:00 | 3807.26000 | 3811.62000 | 3806.44000 | 3808.52000 | 31.7750 | 121046.8600 | 3809.49996 2014-06-13 22:27:00 | 3809.39000 | 3815.87000 | 3809.35000 | 3814.26000 | 13.7470 | 52400.3100 | 3811.75999 2014-06-13 22:28:00 | 3814.29000 | 3815.95000 | 3814.29000 | 3814.83000 | 8.0000 | 30517.6700 | 3814.71000 2014-06-13 22:29:00 | 3815.13000 | 3815.13000 | 3811.22000 | 3811.55000 | 7.1710 | 27352.2500 | 3814.29000 2014-06-13 22:30:00 | 3812.44000 | 3812.44000 | 3812.30000 | 3812.34000 | 1.3330 | 5081.8500 | 3812.34000 2014-06-13 22:31:00 | 3812.33000 | 3813.14000 | 3812.33000 | 3813.11000 | 2.9880 | 11393.5100 | 3813.09000 2014-06-13 22:32:00 | 3811.19000 | 3812.80000 | 3811.19000 | 3811.19000 | 23.7820 | 90655.7000 | 3811.95001 2014-06-13 22:33:00 | 3811.48000 | 3811.48000 | 3809.29000 | 3809.29000 | 8.4630 | 32247.2200 | 3810.38001 2014-06-13 22:34:00 | 3809.34000 | 3810.79000 | 3807.80000 | 3809.95000 | 15.3360 | 58412.5100 | 3808.84998 2014-06-13 22:35:00 | 3808.93000 | 3809.43000 | 3807.62000 | 3808.58000 | 8.6510 | 32943.2000 | 3808.02000 2014-06-13 22:36:00 | 3807.94000 | 3808.02000 | 3807.84000 | 3808.00000 | 12.8860 | 49069.7200 | 3807.98999 2014-06-13 22:37:00 | 3808.00000 | 3811.47000 | 3808.00000 | 3808.91000 | 5.8770 | 22384.4200 | 3808.82000 2014-06-13 22:38:00 | 3809.36000 | 3810.54000 | 3808.12000 | 3809.83000 | 7.8220 | 29797.6300 | 3809.46000 2014-06-13 22:39:00 | 3809.03000 | 3809.04000 | 3808.09000 | 3808.09000 | 8.3960 | 31975.1400 | 3808.37999 2014-06-13 22:40:00 | 3807.22000 | 3807.87000 | 3803.76000 | 3804.12000 | 19.4530 | 74026.3600 | 3805.40002 2014-06-13 22:41:00 | 3804.19000 | 3809.07000 | 3804.19000 | 3809.07000 | 18.7670 | 71437.2500 | 3806.53999 2014-06-13 22:42:00 | 3806.58000 | 3806.89000 | 3806.58000 | 3806.89000 | 2.4730 | 9414.3500 | 3806.85000 2014-06-13 22:43:00 | 3807.02000 | 3807.74000 | 3807.02000 | 3807.61000 | 2.1590 | 8219.8900 | 3807.27000 2014-06-13 22:44:00 | 3807.58000 | 3809.93000 | 3805.34000 | 3807.70000 | 18.0190 | 68620.9800 | 3808.26000 2014-06-13 22:45:00 | 3807.65000 | 3812.94000 | 3806.58000 | 3811.05000 | 16.3180 | 62149.8200 | 3808.66999 2014-06-13 22:46:00 | 3811.16000 | 3811.96000 | 3811.16000 | 3811.84000 | 3.4520 | 13157.9800 | 3811.70000 2014-06-13 22:47:00 | 3812.13000 | 3812.13000 | 3809.88000 | 3810.00000 | 6.0570 | 23085.0500 | 3811.30000 2014-06-13 22:48:00 | 3810.03000 | 3811.96000 | 3809.52000 | 3809.52000 | 16.6950 | 63625.7400 | 3811.06998 2014-06-13 22:49:00 | 3810.61000 | 3810.61000 | 3808.30000 | 3808.30000 | 3.0240 | 11520.2900 | 3809.62000 2014-06-13 22:50:00 | 3809.47000 | 3810.00000 | 3809.39000 | 3809.39000 | 5.2910 | 20156.0400 | 3809.50000 2014-06-13 22:51:00 | 3811.87000 | 3812.03000 | 3810.53000 | 3812.03000 | 5.7390 | 21872.6000 | 3811.22000 2014-06-13 22:52:00 | 3812.03000 | 3812.03000 | 3807.95000 | 3809.35000 | 10.9640 | 41772.9500 | 3810.01001 2014-06-13 22:53:00 | 3808.18000 | 3810.05000 | 3808.00000 | 3808.06000 | 13.6080 | 51831.5800 | 3808.90999 2014-06-13 22:54:00 | 3809.47000 | 3812.94000 | 3808.12000 | 3808.12000 | 2.9720 | 11320.9000 | 3809.18000 2014-06-13 22:55:00 | 3809.05000 | 3813.00000 | 3808.19000 | 3809.13000 | 13.7450 | 52386.9100 | 3811.33998 2014-06-13 22:56:00 | 3809.23000 | 3809.27000 | 3807.95000 | 3808.80000 | 18.5420 | 70621.4700 | 3808.73001 2014-06-13 22:57:00 | 3808.80000 | 3809.36000 | 3808.00000 | 3809.36000 | 1.7510 | 6668.8000 | 3808.57000 2014-06-13 22:58:00 | 3808.36000 | 3809.22000 | 3808.36000 | 3809.22000 | 19.2000 | 73132.6400 | 3808.99000 2014-06-13 22:59:00 | 3808.62000 | 3808.62000 | 3807.95000 | 3807.95000 | 8.7750 | 33416.1900 | 3808.10999 2014-06-13 23:00:00 | 3807.96000 | 3807.96000 | 3805.56000 | 3806.96000 | 30.6280 | 116597.4700 | 3806.88998 2014-06-13 23:01:00 | 3807.59000 | 3807.88000 | 3807.49000 | 3807.55000 | 1.4940 | 5688.4500 | 3807.53000 2014-06-13 23:02:00 | 3807.30000 | 3807.30000 | 3806.69000 | 3807.29000 | 1.7390 | 6619.9500 | 3806.76000 2014-06-13 23:03:00 | 3807.28000 | 3808.00000 | 3806.80000 | 3807.01000 | 9.7480 | 37113.1300 | 3807.25999 2014-06-13 23:04:00 | 3806.72000 | 3807.54000 | 3805.39000 | 3807.27000 | 12.1030 | 46078.9600 | 3807.23001 2014-06-13 23:05:00 | 3806.72000 | 3806.78000 | 3806.01000 | 3806.64000 | 29.5990 | 112666.8600 | 3806.43999 2014-06-13 23:06:00 | 3806.93000 | 3806.98000 | 3806.91000 | 3806.91000 | 3.1300 | 11915.6700 | 3806.92000 2014-06-13 23:07:00 | 3807.12000 | 3808.25000 | 3807.11000 | 3808.17000 | 5.0250 | 19134.8500 | 3807.92999 2014-06-13 23:08:00 | 3808.16000 | 3808.84000 | 3808.16000 | 3808.84000 | 12.8280 | 48852.2900 | 3808.24999 2014-06-13 23:09:00 | 3808.48000 | 3809.00000 | 3807.31000 | 3809.00000 | 7.9600 | 30317.4300 | 3808.72000 2014-06-13 23:10:00 | 3808.67000 | 3810.00000 | 3808.67000 | 3810.00000 | 13.3730 | 50937.7200 | 3809.00001 2014-06-13 23:11:00 | 3810.30000 | 3811.45000 | 3809.08000 | 3811.31000 | 10.0210 | 38187.8900 | 3810.79000 2014-06-13 23:12:00 | 3809.20000 | 3810.44000 | 3809.20000 | 3810.44000 | 14.2580 | 54321.1300 | 3809.86999 2014-06-13 23:13:00 | 3808.97000 | 3809.00000 | 3808.90000 | 3808.92000 | 25.0950 | 95584.6900 | 3808.90997 2014-06-13 23:14:00 | 3808.90000 | 3808.96000 | 3808.90000 | 3808.96000 | 13.4480 | 51222.3600 | 3808.91999 2014-06-13 23:15:00 | 3808.99000 | 3808.99000 | 3808.99000 | 3808.99000 | 1.0000 | 3808.9900 | 3808.99000 2014-06-13 23:16:00 | 3810.39000 | 3812.00000 | 3810.21000 | 3810.54000 | 2.7750 | 10575.8300 | 3811.11000 2014-06-13 23:17:00 | 3810.99000 | 3817.09000 | 3810.99000 | 3816.92000 | 59.1009 | 225431.0900 | 3814.34001 2014-06-13 23:18:00 | 3815.33000 | 3816.98000 | 3815.33000 | 3816.98000 | 14.1090 | 53841.4900 | 3816.11000 2014-06-13 23:19:00 | 3816.96000 | 3821.15000 | 3816.96000 | 3820.03000 | 29.9120 | 114256.6000 | 3819.76002 2014-06-13 23:20:00 | 3820.10000 | 3823.64000 | 3820.10000 | 3822.05000 | 13.3200 | 50901.7800 | 3821.46000 2014-06-13 23:21:00 | 3822.95000 | 3828.02000 | 3822.95000 | 3828.00000 | 111.4290 | 426423.1600 | 3826.85997 2014-06-13 23:22:00 | 3828.00000 | 3829.80000 | 3828.00000 | 3828.02000 | 45.5210 | 174280.6000 | 3828.58001 2014-06-13 23:23:00 | 3828.02000 | 3828.02000 | 3820.00000 | 3825.00000 | 39.7620 | 152103.0800 | 3825.34002 2014-06-13 23:24:00 | 3824.97000 | 3825.26000 | 3823.09000 | 3823.19000 | 4.1870 | 16011.9500 | 3824.21000 2014-06-13 23:25:00 | 3823.08000 | 3824.99000 | 3818.74000 | 3821.75000 | 32.5240 | 124292.9100 | 3821.58003 2014-06-13 23:26:00 | 3821.75000 | 3821.75000 | 3818.09000 | 3818.38000 | 13.9750 | 53374.6900 | 3819.29998 2014-06-13 23:27:00 | 3818.35000 | 3821.49000 | 3815.00000 | 3818.84000 | 21.3880 | 81653.7600 | 3817.73999 2014-06-13 23:28:00 | 3817.26000 | 3818.73000 | 3815.27000 | 3817.04000 | 14.5220 | 55440.6500 | 3817.70001 2014-06-13 23:29:00 | 3816.13000 | 3820.00000 | 3815.00000 | 3816.05000 | 69.9351 | 266933.7600 | 3816.87991 2014-06-13 23:30:00 | 3816.85000 | 3817.02000 | 3816.22000 | 3816.43000 | 11.8780 | 45335.1100 | 3816.72999 2014-06-13 23:31:00 | 3816.37000 | 3817.00000 | 3815.60000 | 3816.55000 | 10.3870 | 39640.0200 | 3816.30999 2014-06-13 23:32:00 | 3816.55000 | 3816.59000 | 3816.04000 | 3816.59000 | 8.0750 | 30818.8800 | 3816.58001 2014-06-13 23:33:00 | 3816.97000 | 3820.41000 | 3816.97000 | 3820.12000 | 37.5150 | 143265.9300 | 3818.89995 2014-06-13 23:34:00 | 3820.41000 | 3824.56000 | 3818.77000 | 3818.77000 | 20.5420 | 78484.9200 | 3820.70001 2014-06-13 23:35:00 | 3819.95000 | 3819.95000 | 3816.30000 | 3816.30000 | 16.5570 | 63207.3600 | 3817.55999 2014-06-13 23:36:00 | 3816.28000 | 3819.80000 | 3816.01000 | 3817.77000 | 16.6100 | 63407.9000 | 3817.45000 2014-06-13 23:37:00 | 3818.93000 | 3824.46000 | 3817.79000 | 3823.25000 | 25.7580 | 98426.9000 | 3821.21999 2014-06-13 23:38:00 | 3823.26000 | 3825.03000 | 3822.75000 | 3823.02000 | 33.3660 | 127584.3000 | 3823.77997 2014-06-13 23:39:00 | 3823.02000 | 3826.97000 | 3821.03000 | 3823.11000 | 14.1800 | 54208.0500 | 3822.85000 2014-06-13 23:40:00 | 3823.03000 | 3826.50000 | 3821.92000 | 3823.26000 | 22.4200 | 85725.6100 | 3823.62000 2014-06-13 23:41:00 | 3822.94000 | 3822.94000 | 3821.19000 | 3821.26000 | 10.2130 | 39039.5900 | 3822.54001 2014-06-13 23:42:00 | 3821.26000 | 3822.00000 | 3819.94000 | 3820.00000 | 9.6580 | 36902.6700 | 3820.93999 2014-06-13 23:43:00 | 3820.81000 | 3820.86000 | 3820.57000 | 3820.58000 | 2.5000 | 9551.5700 | 3820.63000 2014-06-13 23:44:00 | 3820.58000 | 3822.89000 | 3820.06000 | 3822.02000 | 49.6759 | 189833.1400 | 3821.42995 2014-06-13 23:45:00 | 3822.04000 | 3824.95000 | 3821.73000 | 3821.95000 | 49.6900 | 189935.5000 | 3822.41000 2014-06-13 23:46:00 | 3824.32000 | 3825.99000 | 3822.47000 | 3824.12000 | 27.3220 | 104473.6600 | 3823.79001 2014-06-13 23:47:00 | 3823.09000 | 3824.00000 | 3822.10000 | 3822.41000 | 16.4880 | 63034.7700 | 3823.06999 2014-06-13 23:48:00 | 3823.96000 | 3823.96000 | 3821.07000 | 3821.15000 | 40.4829 | 154737.5700 | 3822.29003 2014-06-13 23:49:00 | 3821.16000 | 3821.16000 | 3820.00000 | 3820.84000 | 23.9430 | 91481.3200 | 3820.80002 2014-06-13 23:50:00 | 3820.78000 | 3822.70000 | 3820.78000 | 3821.14000 | 3.2770 | 12521.1200 | 3820.91000 2014-06-13 23:51:00 | 3822.29000 | 3824.00000 | 3821.53000 | 3821.96000 | 9.9910 | 38190.6700 | 3822.51000 2014-06-13 23:52:00 | 3821.96000 | 3822.31000 | 3821.96000 | 3822.31000 | 7.8860 | 30140.2200 | 3821.98999 2014-06-13 23:53:00 | 3822.44000 | 3823.54000 | 3822.37000 | 3822.93000 | 26.4260 | 101026.1100 | 3822.97997 2014-06-13 23:54:00 | 3822.93000 | 3823.06000 | 3822.93000 | 3823.02000 | 8.4740 | 32396.2500 | 3823.02001 2014-06-13 23:55:00 | 3823.02000 | 3823.60000 | 3822.07000 | 3823.60000 | 12.8970 | 49304.0400 | 3822.90999 2014-06-13 23:56:00 | 3823.18000 | 3823.60000 | 3823.18000 | 3823.29000 | 5.0700 | 19384.3900 | 3823.35000 2014-06-13 23:57:00 | 3823.28000 | 3823.28000 | 3821.91000 | 3823.00000 | 7.4670 | 28539.2700 | 3822.04999 2014-06-13 23:58:00 | 3822.88000 | 3823.04000 | 3822.84000 | 3823.02000 | 9.4660 | 36187.7700 | 3822.91999 2014-06-13 23:59:00 | 3823.08000 | 3824.00000 | 3821.30000 | 3824.00000 | 19.4530 | 74370.1500 | 3823.07002 2014-06-14 00:00:00 | 3824.00000 | 3828.98000 | 3824.00000 | 3827.97000 | 47.9030 | 183327.2900 | 3827.05004 2014-06-14 00:01:00 | 3827.94000 | 3830.00000 | 3825.00000 | 3829.04000 | 71.6679 | 274425.8500 | 3829.12996 2014-06-14 00:02:00 | 3829.08000 | 3832.00000 | 3829.06000 | 3832.00000 | 35.5430 | 136159.0200 | 3830.83003 2014-06-14 00:03:00 | 3832.00000 | 3832.05000 | 3830.31000 | 3830.34000 | 22.6220 | 86679.7100 | 3831.66001 2014-06-14 00:04:00 | 3830.39000 | 3831.77000 | 3829.02000 | 3829.02000 | 90.3801 | 346168.4300 | 3830.14000 2014-06-14 00:05:00 | 3826.26000 | 3829.97000 | 3825.10000 | 3828.12000 | 18.0200 | 68976.3800 | 3827.77000 2014-06-14 00:06:00 | 3827.96000 | 3827.99000 | 3826.22000 | 3827.20000 | 14.0160 | 53638.7000 | 3826.95999 2014-06-14 00:07:00 | 3827.20000 | 3827.20000 | 3826.00000 | 3826.02000 | 17.3940 | 66556.0800 | 3826.38002 2014-06-14 00:08:00 | 3826.02000 | 3828.10000 | 3826.01000 | 3828.10000 | 17.8380 | 68270.4800 | 3827.24999 2014-06-14 00:09:00 | 3829.97000 | 3831.65000 | 3829.97000 | 3830.88000 | 28.7420 | 110111.1900 | 3831.02002 2014-06-14 00:10:00 | 3831.65000 | 3835.00000 | 3827.25000 | 3832.05000 | 50.2490 | 192585.7400 | 3832.62999 2014-06-14 00:11:00 | 3832.02000 | 3832.94000 | 3828.08000 | 3830.71000 | 31.3640 | 120166.0000 | 3831.34003 2014-06-14 00:12:00 | 3830.64000 | 3832.14000 | 3828.00000 | 3832.14000 | 22.7120 | 86987.9600 | 3830.04001 2014-06-14 00:13:00 | 3830.72000 | 3831.62000 | 3830.22000 | 3830.87000 | 11.3440 | 43458.6300 | 3830.98001 2014-06-14 00:14:00 | 3828.16000 | 3830.02000 | 3828.00000 | 3828.00000 | 31.4180 | 120302.8000 | 3829.09998 2014-06-14 00:15:00 | 3827.78000 | 3830.00000 | 3827.25000 | 3830.00000 | 29.7720 | 113981.1400 | 3828.47002 2014-06-14 00:16:00 | 3829.98000 | 3830.08000 | 3826.21000 | 3827.30000 | 43.4070 | 166202.1200 | 3828.91997 2014-06-14 00:17:00 | 3827.30000 | 3827.30000 | 3825.00000 | 3825.07000 | 66.1820 | 253155.2900 | 3825.14003 2014-06-14 00:18:00 | 3825.30000 | 3827.27000 | 3825.00000 | 3825.68000 | 48.0440 | 183776.3400 | 3825.17005 2014-06-14 00:19:00 | 3825.68000 | 3825.68000 | 3818.17000 | 3819.97000 | 69.6350 | 266160.1800 | 3822.21991 2014-06-14 00:20:00 | 3819.97000 | 3821.99000 | 3816.20000 | 3821.99000 | 58.2340 | 222389.7200 | 3818.90006 2014-06-14 00:21:00 | 3820.35000 | 3820.35000 | 3813.23000 | 3814.82000 | 72.3960 | 276347.9700 | 3817.16992 2014-06-14 00:22:00 | 3814.77000 | 3815.13000 | 3812.91000 | 3813.58000 | 57.2449 | 218364.2000 | 3814.55992 2014-06-14 00:23:00 | 3813.57000 | 3820.00000 | 3811.02000 | 3815.13000 | 37.4810 | 142957.0000 | 3814.12001 2014-06-14 00:24:00 | 3815.03000 | 3825.00000 | 3813.11000 | 3815.40000 | 57.4780 | 219359.5600 | 3816.40997 2014-06-14 00:25:00 | 3815.70000 | 3830.00000 | 3815.05000 | 3819.83000 | 75.4460 | 288316.7100 | 3821.49992 2014-06-14 00:26:00 | 3819.86000 | 3832.00000 | 3815.02000 | 3821.62000 | 93.8121 | 358590.0200 | 3822.43005 2014-06-14 00:27:00 | 3822.99000 | 3824.27000 | 3819.00000 | 3820.00000 | 12.2390 | 46780.2700 | 3822.23000 2014-06-14 00:28:00 | 3819.50000 | 3822.00000 | 3816.10000 | 3816.10000 | 32.7070 | 124845.1600 | 3817.07997 2014-06-14 00:29:00 | 3816.10000 | 3817.00000 | 3816.01000 | 3817.00000 | 19.2350 | 73407.5500 | 3816.34997 2014-06-14 00:30:00 | 3817.72000 | 3819.69000 | 3817.01000 | 3818.54000 | 11.5630 | 44147.4300 | 3817.99001 2014-06-14 00:31:00 | 3818.53000 | 3821.00000 | 3818.53000 | 3820.56000 | 19.4130 | 74160.9800 | 3820.17002 2014-06-14 00:32:00 | 3820.99000 | 3821.02000 | 3817.75000 | 3819.93000 | 24.9270 | 95222.8000 | 3820.06998 2014-06-14 00:33:00 | 3819.91000 | 3819.91000 | 3817.75000 | 3817.75000 | 7.4280 | 28363.2900 | 3818.43000 2014-06-14 00:34:00 | 3817.75000 | 3818.48000 | 3816.91000 | 3817.82000 | 8.5890 | 32787.7600 | 3817.41000 2014-06-14 00:35:00 | 3817.00000 | 3817.03000 | 3815.00000 | 3815.78000 | 50.5440 | 192861.7900 | 3815.72005 2014-06-14 00:36:00 | 3816.28000 | 3817.31000 | 3815.64000 | 3816.10000 | 25.2500 | 96363.8800 | 3816.39000 2014-06-14 00:37:00 | 3816.11000 | 3819.00000 | 3815.01000 | 3816.50000 | 28.0970 | 107230.1900 | 3816.42998 2014-06-14 00:38:00 | 3816.52000 | 3816.52000 | 3815.01000 | 3815.97000 | 13.7880 | 52615.0000 | 3815.99999 2014-06-14 00:39:00 | 3815.97000 | 3817.00000 | 3815.96000 | 3816.00000 | 26.1710 | 99867.9900 | 3815.98001 2014-06-14 00:40:00 | 3816.00000 | 3816.03000 | 3814.03000 | 3815.00000 | 28.9980 | 110632.7100 | 3815.17999 2014-06-14 00:41:00 | 3815.00000 | 3815.00000 | 3805.00000 | 3811.88000 | 45.6399 | 173999.0800 | 3812.43000 2014-06-14 00:42:00 | 3811.86000 | 3812.90000 | 3810.00000 | 3811.02000 | 26.9510 | 102721.7500 | 3811.43001 2014-06-14 00:43:00 | 3811.02000 | 3813.35000 | 3811.02000 | 3813.35000 | 20.4730 | 78045.3700 | 3812.11002 2014-06-14 00:44:00 | 3813.87000 | 3813.88000 | 3813.03000 | 3813.11000 | 10.0350 | 38264.4900 | 3813.09999 2014-06-14 00:45:00 | 3813.11000 | 3814.00000 | 3813.09000 | 3814.00000 | 3.7440 | 14278.7800 | 3813.78000 2014-06-14 00:46:00 | 3814.17000 | 3816.03000 | 3813.50000 | 3815.18000 | 31.3300 | 119511.3800 | 3814.60000 2014-06-14 00:47:00 | 3815.20000 | 3817.00000 | 3814.16000 | 3814.16000 | 17.7730 | 67815.1800 | 3815.63001 2014-06-14 00:48:00 | 3814.17000 | 3815.08000 | 3813.04000 | 3813.04000 | 17.0500 | 65028.7300 | 3814.00000 2014-06-14 00:49:00 | 3811.71000 | 3813.07000 | 3811.03000 | 3811.05000 | 20.3120 | 77429.0200 | 3811.98001 2014-06-14 00:50:00 | 3811.10000 | 3814.43000 | 3809.98000 | 3810.61000 | 38.4300 | 146457.4000 | 3811.02000 2014-06-14 00:51:00 | 3810.67000 | 3812.63000 | 3808.00000 | 3809.88000 | 15.4160 | 58745.3900 | 3810.67998 2014-06-14 00:52:00 | 3809.84000 | 3809.84000 | 3806.54000 | 3806.65000 | 19.6040 | 74660.2000 | 3808.42002 2014-06-14 00:53:00 | 3806.72000 | 3806.72000 | 3801.00000 | 3801.02000 | 84.6579 | 321907.5700 | 3802.44995 2014-06-14 00:54:00 | 3801.80000 | 3804.24000 | 3800.00000 | 3804.18000 | 70.7539 | 268922.9700 | 3800.82007 2014-06-14 00:55:00 | 3803.08000 | 3808.50000 | 3802.99000 | 3806.08000 | 40.1580 | 152804.0800 | 3805.06998 2014-06-14 00:56:00 | 3805.79000 | 3805.79000 | 3803.20000 | 3804.20000 | 18.8850 | 71844.3100 | 3804.30998 2014-06-14 00:57:00 | 3804.20000 | 3805.56000 | 3803.85000 | 3804.98000 | 6.4850 | 24673.5800 | 3804.71999 2014-06-14 00:58:00 | 3804.71000 | 3811.66000 | 3802.00000 | 3804.57000 | 32.3420 | 123047.9900 | 3804.59002 2014-06-14 00:59:00 | 3804.60000 | 3805.56000 | 3800.08000 | 3800.08000 | 30.3210 | 115360.9800 | 3804.66001 2014-06-14 01:00:00 | 3803.01000 | 3804.02000 | 3800.80000 | 3803.88000 | 46.5220 | 176932.4000 | 3803.20002 2014-06-14 01:01:00 | 3803.88000 | 3808.06000 | 3803.87000 | 3805.00000 | 48.1660 | 183297.9800 | 3805.54995 2014-06-14 01:02:00 | 3805.02000 | 3811.46000 | 3803.02000 | 3804.26000 | 30.3790 | 115590.5800 | 3804.94999 2014-06-14 01:03:00 | 3804.26000 | 3805.06000 | 3801.97000 | 3805.00000 | 10.8330 | 41207.1900 | 3803.86001 2014-06-14 01:04:00 | 3804.10000 | 3804.83000 | 3804.00000 | 3804.00000 | 5.9070 | 22470.5300 | 3804.05000 2014-06-14 01:05:00 | 3804.37000 | 3804.37000 | 3803.98000 | 3804.00000 | 6.0420 | 22984.1800 | 3804.07000 2014-06-14 01:06:00 | 3804.00000 | 3804.02000 | 3803.88000 | 3804.02000 | 3.8420 | 14614.8900 | 3803.98000 2014-06-14 01:07:00 | 3804.14000 | 3808.17000 | 3803.84000 | 3808.17000 | 18.3850 | 69969.8300 | 3805.80998 2014-06-14 01:08:00 | 3806.12000 | 3807.41000 | 3805.31000 | 3806.37000 | 34.6360 | 131846.2800 | 3806.62996 2014-06-14 01:09:00 | 3804.96000 | 3807.10000 | 3804.89000 | 3805.98000 | 32.9710 | 125467.6000 | 3805.39001 2014-06-14 01:10:00 | 3805.95000 | 3808.86000 | 3805.94000 | 3807.12000 | 16.4070 | 62464.6700 | 3807.19999 2014-06-14 01:11:00 | 3806.89000 | 3808.14000 | 3806.02000 | 3806.94000 | 30.3490 | 115539.5200 | 3807.02999 2014-06-14 01:12:00 | 3806.93000 | 3810.00000 | 3806.93000 | 3810.00000 | 17.5680 | 66915.1700 | 3808.91999 2014-06-14 01:13:00 | 3810.00000 | 3810.86000 | 3807.33000 | 3809.67000 | 18.9110 | 72044.1100 | 3809.64000 2014-06-14 01:14:00 | 3809.74000 | 3810.17000 | 3805.91000 | 3806.76000 | 70.5651 | 268692.0500 | 3807.71991 2014-06-14 01:15:00 | 3809.67000 | 3809.67000 | 3806.73000 | 3807.02000 | 10.0820 | 38390.7900 | 3807.86001 2014-06-14 01:16:00 | 3807.44000 | 3808.14000 | 3807.18000 | 3807.32000 | 6.9580 | 26491.0500 | 3807.28000 2014-06-14 01:17:00 | 3807.36000 | 3808.13000 | 3806.75000 | 3806.75000 | 10.3490 | 39403.6000 | 3807.48000 2014-06-14 01:18:00 | 3806.75000 | 3806.75000 | 3803.84000 | 3805.72000 | 48.6060 | 184938.6000 | 3804.84995 2014-06-14 01:19:00 | 3805.60000 | 3805.60000 | 3803.84000 | 3804.18000 | 25.8650 | 98400.8000 | 3804.39997 2014-06-14 01:20:00 | 3804.23000 | 3806.93000 | 3804.23000 | 3806.54000 | 14.9950 | 57074.5800 | 3806.23998 2014-06-14 01:21:00 | 3806.10000 | 3806.10000 | 3804.70000 | 3805.77000 | 21.1820 | 80610.1900 | 3805.60001 2014-06-14 01:22:00 | 3805.80000 | 3806.56000 | 3803.80000 | 3804.87000 | 7.8040 | 29691.7400 | 3804.68001 2014-06-14 01:23:00 | 3804.02000 | 3804.02000 | 3799.00000 | 3799.89000 | 84.5851 | 321500.1900 | 3800.90989 2014-06-14 01:24:00 | 3799.00000 | 3799.63000 | 3794.97000 | 3796.34000 | 59.7961 | 227006.1900 | 3796.33994 2014-06-14 01:25:00 | 3796.34000 | 3798.00000 | 3795.43000 | 3798.00000 | 24.2830 | 92201.1600 | 3796.94002 2014-06-14 01:26:00 | 3798.00000 | 3800.00000 | 3797.02000 | 3798.20000 | 32.7830 | 124519.4000 | 3798.29003 2014-06-14 01:27:00 | 3798.97000 | 3798.97000 | 3795.15000 | 3796.89000 | 48.4920 | 184147.8000 | 3797.49003 2014-06-14 01:28:00 | 3796.89000 | 3799.00000 | 3796.89000 | 3797.88000 | 23.0880 | 87691.8600 | 3798.15999 2014-06-14 01:29:00 | 3797.88000 | 3800.00000 | 3796.95000 | 3798.45000 | 65.9840 | 250621.2600 | 3798.21007 2014-06-14 01:30:00 | 3798.96000 | 3799.03000 | 3796.92000 | 3796.92000 | 19.4000 | 73685.6900 | 3798.23000 2014-06-14 01:31:00 | 3796.68000 | 3799.00000 | 3796.68000 | 3798.97000 | 18.3980 | 69882.1700 | 3798.35999 2014-06-14 01:32:00 | 3798.90000 | 3799.00000 | 3794.84000 | 3796.72000 | 111.4419 | 423035.6500 | 3796.02006 2014-06-14 01:33:00 | 3796.61000 | 3799.99000 | 3795.88000 | 3797.17000 | 40.2310 | 152788.7800 | 3797.79001 2014-06-14 01:34:00 | 3797.15000 | 3797.40000 | 3795.39000 | 3797.11000 | 36.3160 | 137870.0900 | 3796.39996 2014-06-14 01:35:00 | 3797.21000 | 3799.00000 | 3792.04000 | 3799.00000 | 27.3860 | 103924.6700 | 3794.80997 2014-06-14 01:36:00 | 3796.05000 | 3799.00000 | 3794.07000 | 3797.66000 | 20.8860 | 79308.7200 | 3797.21998 2014-06-14 01:37:00 | 3797.07000 | 3799.27000 | 3797.07000 | 3797.47000 | 44.2880 | 168210.4300 | 3798.09998 2014-06-14 01:38:00 | 3797.49000 | 3798.55000 | 3797.49000 | 3798.55000 | 4.6560 | 17685.4900 | 3798.43000 2014-06-14 01:39:00 | 3799.00000 | 3800.00000 | 3799.00000 | 3800.00000 | 5.1560 | 19589.6800 | 3799.38999 2014-06-14 01:40:00 | 3800.00000 | 3804.01000 | 3799.96000 | 3802.63000 | 43.8760 | 166741.3800 | 3800.28995 2014-06-14 01:41:00 | 3802.57000 | 3803.00000 | 3799.99000 | 3801.05000 | 21.0390 | 79976.4600 | 3801.33999 2014-06-14 01:42:00 | 3802.83000 | 3803.00000 | 3801.53000 | 3803.00000 | 44.0700 | 167571.8000 | 3802.40000 2014-06-14 01:43:00 | 3803.02000 | 3804.00000 | 3801.79000 | 3804.00000 | 17.1450 | 65208.2000 | 3803.33998 2014-06-14 01:44:00 | 3803.12000 | 3803.36000 | 3803.12000 | 3803.36000 | 2.8640 | 10892.7300 | 3803.33000 2014-06-14 01:45:00 | 3803.36000 | 3804.00000 | 3802.70000 | 3804.00000 | 8.3430 | 31732.3200 | 3803.47001 2014-06-14 01:46:00 | 3804.00000 | 3805.08000 | 3802.42000 | 3803.23000 | 13.9720 | 53147.1200 | 3803.83001 2014-06-14 01:47:00 | 3803.36000 | 3803.74000 | 3801.53000 | 3801.53000 | 7.1630 | 27235.7900 | 3802.29001 2014-06-14 01:48:00 | 3801.53000 | 3803.30000 | 3800.46000 | 3801.98000 | 56.1490 | 213488.6000 | 3802.17999 2014-06-14 01:49:00 | 3801.56000 | 3801.98000 | 3799.36000 | 3800.03000 | 15.4710 | 58798.1700 | 3800.54000 2014-06-14 01:50:00 | 3799.16000 | 3799.16000 | 3798.47000 | 3799.13000 | 13.6270 | 51764.8800 | 3798.69999 2014-06-14 01:51:00 | 3799.04000 | 3799.04000 | 3797.63000 | 3798.91000 | 5.5210 | 20970.6000 | 3798.33000 2014-06-14 01:52:00 | 3798.91000 | 3798.91000 | 3797.47000 | 3797.72000 | 8.9290 | 33911.2300 | 3797.88000 2014-06-14 01:53:00 | 3797.63000 | 3798.18000 | 3797.00000 | 3797.47000 | 9.4510 | 35890.0800 | 3797.49000 2014-06-14 01:54:00 | 3797.48000 | 3797.48000 | 3796.46000 | 3796.46000 | 8.7780 | 33325.5600 | 3796.49000 2014-06-14 01:55:00 | 3796.30000 | 3798.18000 | 3795.19000 | 3797.13000 | 45.2330 | 171739.1400 | 3796.77004 2014-06-14 01:56:00 | 3797.43000 | 3799.95000 | 3797.25000 | 3797.85000 | 61.9560 | 235343.4100 | 3798.55993 2014-06-14 01:57:00 | 3797.85000 | 3797.85000 | 3794.00000 | 3795.31000 | 59.5690 | 226115.5200 | 3795.85998 2014-06-14 01:58:00 | 3795.41000 | 3797.00000 | 3795.41000 | 3796.98000 | 12.3430 | 46860.0300 | 3796.49001 2014-06-14 01:59:00 | 3796.38000 | 3797.76000 | 3796.38000 | 3797.76000 | 8.9220 | 33879.9700 | 3797.35000 2014-06-14 02:00:00 | 3797.03000 | 3797.49000 | 3790.00000 | 3796.54000 | 87.9401 | 333583.1700 | 3793.30000 2014-06-14 02:01:00 | 3796.53000 | 3796.57000 | 3795.13000 | 3795.89000 | 18.0720 | 68599.5700 | 3795.90001 2014-06-14 02:02:00 | 3795.39000 | 3795.90000 | 3795.13000 | 3795.90000 | 20.2110 | 76717.7600 | 3795.84001 2014-06-14 02:03:00 | 3795.95000 | 3797.26000 | 3795.83000 | 3795.87000 | 32.8930 | 124866.9400 | 3796.16003 2014-06-14 02:04:00 | 3795.85000 | 3797.60000 | 3795.83000 | 3795.84000 | 58.3400 | 221475.5900 | 3796.29000 2014-06-14 02:05:00 | 3795.84000 | 3798.07000 | 3795.84000 | 3796.83000 | 31.3640 | 119097.0000 | 3797.25003 2014-06-14 02:06:00 | 3798.12000 | 3798.42000 | 3791.11000 | 3795.82000 | 125.2589 | 475491.5300 | 3796.06996 2014-06-14 02:07:00 | 3796.41000 | 3796.43000 | 3793.33000 | 3794.74000 | 16.2300 | 61587.9100 | 3794.70000 2014-06-14 02:08:00 | 3794.72000 | 3796.89000 | 3794.72000 | 3795.67000 | 17.9900 | 68275.0000 | 3795.16000 2014-06-14 02:09:00 | 3795.64000 | 3796.75000 | 3795.64000 | 3795.81000 | 55.9340 | 212338.5000 | 3796.23006 2014-06-14 02:10:00 | 3795.81000 | 3797.43000 | 3795.79000 | 3797.00000 | 21.5780 | 81922.5800 | 3796.57999 2014-06-14 02:11:00 | 3797.00000 | 3800.00000 | 3797.00000 | 3800.00000 | 47.4501 | 180215.3300 | 3798.00000 2014-06-14 02:12:00 | 3800.00000 | 3800.52000 | 3798.67000 | 3800.38000 | 29.7590 | 113087.2100 | 3800.09999 2014-06-14 02:13:00 | 3800.02000 | 3802.96000 | 3796.96000 | 3802.20000 | 64.1931 | 243987.6400 | 3800.84005 2014-06-14 02:14:00 | 3802.96000 | 3802.98000 | 3800.38000 | 3801.00000 | 13.4950 | 51306.5500 | 3801.88998 2014-06-14 02:15:00 | 3801.18000 | 3805.00000 | 3801.13000 | 3805.00000 | 47.2710 | 179771.7100 | 3803.00001 2014-06-14 02:16:00 | 3804.07000 | 3807.59000 | 3803.57000 | 3805.98000 | 71.6950 | 272833.8800 | 3805.48009 2014-06-14 02:17:00 | 3805.96000 | 3807.19000 | 3804.91000 | 3805.08000 | 38.4150 | 146219.7100 | 3806.31995 2014-06-14 02:18:00 | 3803.27000 | 3805.00000 | 3803.27000 | 3805.00000 | 53.8889 | 205007.5700 | 3804.25999 2014-06-14 02:19:00 | 3805.00000 | 3805.93000 | 3802.97000 | 3803.00000 | 13.5040 | 51369.3600 | 3804.01001 2014-06-14 02:20:00 | 3802.00000 | 3805.76000 | 3801.35000 | 3802.97000 | 42.5730 | 161913.6200 | 3803.20003 2014-06-14 02:21:00 | 3802.53000 | 3802.93000 | 3802.10000 | 3802.90000 | 5.3440 | 20321.4400 | 3802.66001 2014-06-14 02:22:00 | 3802.10000 | 3802.96000 | 3800.00000 | 3801.40000 | 23.5260 | 89416.6100 | 3800.75998 2014-06-14 02:23:00 | 3801.10000 | 3805.56000 | 3800.97000 | 3801.61000 | 52.6680 | 200269.1300 | 3802.47997 2014-06-14 02:24:00 | 3803.51000 | 3803.51000 | 3801.03000 | 3801.03000 | 66.7779 | 253896.3300 | 3802.09996 2014-06-14 02:25:00 | 3801.50000 | 3802.56000 | 3797.93000 | 3799.72000 | 83.5050 | 317310.7000 | 3799.89989 2014-06-14 02:26:00 | 3799.80000 | 3800.54000 | 3797.91000 | 3797.94000 | 28.2130 | 107204.4000 | 3799.82002 2014-06-14 02:27:00 | 3799.70000 | 3800.00000 | 3799.70000 | 3799.98000 | 20.2520 | 76955.2300 | 3799.88001 2014-06-14 02:28:00 | 3799.81000 | 3799.99000 | 3799.79000 | 3799.97000 | 22.1460 | 84152.2200 | 3799.87998 2014-06-14 02:29:00 | 3799.98000 | 3802.02000 | 3799.98000 | 3800.30000 | 25.7850 | 98005.2100 | 3800.85997 2014-06-14 02:30:00 | 3802.00000 | 3804.03000 | 3802.00000 | 3803.04000 | 42.9160 | 163224.3200 | 3803.33996 2014-06-14 02:31:00 | 3803.83000 | 3807.05000 | 3802.65000 | 3807.02000 | 41.2529 | 156986.8600 | 3805.47003 2014-06-14 02:32:00 | 3807.02000 | 3807.19000 | 3804.02000 | 3805.95000 | 89.2981 | 339905.9300 | 3806.41995 2014-06-14 02:33:00 | 3806.07000 | 3807.00000 | 3806.05000 | 3806.05000 | 2.8960 | 11022.4500 | 3806.09000 2014-06-14 02:34:00 | 3806.96000 | 3806.96000 | 3805.54000 | 3805.59000 | 12.1730 | 46326.9700 | 3805.71001 2014-06-14 02:35:00 | 3805.59000 | 3808.14000 | 3805.59000 | 3808.14000 | 39.0980 | 148855.9200 | 3807.24998 2014-06-14 02:36:00 | 3808.06000 | 3810.21000 | 3808.04000 | 3810.01000 | 45.3370 | 172724.0200 | 3809.77996 2014-06-14 02:37:00 | 3810.01000 | 3815.00000 | 3809.16000 | 3810.00000 | 69.5930 | 265210.7600 | 3810.88006 2014-06-14 02:38:00 | 3809.67000 | 3813.02000 | 3809.11000 | 3811.70000 | 70.2419 | 267727.8600 | 3811.51004 2014-06-14 02:39:00 | 3811.21000 | 3812.82000 | 3809.89000 | 3809.97000 | 34.0580 | 129798.7900 | 3811.10998 2014-06-14 02:40:00 | 3810.00000 | 3811.20000 | 3809.57000 | 3809.57000 | 19.1570 | 72986.8400 | 3809.92998 2014-06-14 02:41:00 | 3809.16000 | 3810.90000 | 3808.30000 | 3810.88000 | 26.9670 | 102730.8700 | 3809.49998 2014-06-14 02:42:00 | 3810.90000 | 3813.00000 | 3810.02000 | 3812.31000 | 20.7660 | 79155.6300 | 3811.78998 2014-06-14 02:43:00 | 3812.90000 | 3820.18000 | 3811.18000 | 3819.75000 | 86.8699 | 331641.6400 | 3817.68000 2014-06-14 02:44:00 | 3819.00000 | 3819.75000 | 3816.05000 | 3817.05000 | 46.5360 | 177679.6100 | 3818.10995 2014-06-14 02:45:00 | 3817.05000 | 3819.98000 | 3816.72000 | 3819.73000 | 87.0599 | 332430.4300 | 3818.41000 2014-06-14 02:46:00 | 3819.73000 | 3822.00000 | 3818.98000 | 3820.86000 | 60.1980 | 229953.3200 | 3819.94997 2014-06-14 02:47:00 | 3820.83000 | 3820.85000 | 3816.32000 | 3816.32000 | 13.6050 | 51958.0800 | 3819.03998 2014-06-14 02:48:00 | 3816.32000 | 3824.00000 | 3816.29000 | 3819.32000 | 113.2559 | 432444.0000 | 3818.28988 2014-06-14 02:49:00 | 3819.32000 | 3822.00000 | 3819.00000 | 3822.00000 | 28.7900 | 109990.9800 | 3820.46000 2014-06-14 02:50:00 | 3822.00000 | 3825.00000 | 3821.15000 | 3824.00000 | 51.4409 | 196680.8400 | 3823.43001 2014-06-14 02:51:00 | 3824.00000 | 3824.50000 | 3819.94000 | 3819.94000 | 82.3230 | 314645.1800 | 3822.08007 2014-06-14 02:52:00 | 3819.64000 | 3819.92000 | 3818.02000 | 3819.41000 | 52.5909 | 200860.5700 | 3819.30001 2014-06-14 02:53:00 | 3819.41000 | 3821.98000 | 3819.02000 | 3821.21000 | 89.2419 | 340959.5700 | 3820.62005 2014-06-14 02:54:00 | 3821.21000 | 3821.21000 | 3818.85000 | 3818.85000 | 47.5370 | 181599.9000 | 3820.17996 2014-06-14 02:55:00 | 3818.85000 | 3819.98000 | 3815.00000 | 3818.00000 | 96.1340 | 367035.8300 | 3817.96010 2014-06-14 02:56:00 | 3818.02000 | 3819.78000 | 3817.92000 | 3817.92000 | 39.7300 | 151689.9800 | 3818.02000 2014-06-14 02:57:00 | 3817.92000 | 3817.92000 | 3812.08000 | 3812.08000 | 63.6479 | 242752.5500 | 3813.98997 2014-06-14 02:58:00 | 3812.07000 | 3813.37000 | 3811.15000 | 3813.24000 | 60.4960 | 230658.5500 | 3812.78994 2014-06-14 02:59:00 | 3813.31000 | 3813.49000 | 3812.00000 | 3812.25000 | 29.3850 | 112038.6900 | 3812.78996 2014-06-14 03:00:00 | 3812.73000 | 3813.00000 | 3811.50000 | 3812.10000 | 27.5480 | 105019.2000 | 3812.22999 2014-06-14 03:01:00 | 3811.98000 | 3813.00000 | 3810.52000 | 3810.52000 | 91.8570 | 350116.7800 | 3811.53993 2014-06-14 03:02:00 | 3810.50000 | 3810.50000 | 3806.19000 | 3806.19000 | 67.6710 | 257785.3600 | 3809.39002 2014-06-14 03:03:00 | 3808.67000 | 3810.00000 | 3806.40000 | 3810.00000 | 35.5540 | 135397.6300 | 3808.23004 2014-06-14 03:04:00 | 3810.00000 | 3812.80000 | 3809.07000 | 3812.62000 | 74.9160 | 285483.0000 | 3810.70992 2014-06-14 03:05:00 | 3812.97000 | 3814.00000 | 3812.00000 | 3813.00000 | 25.7180 | 98063.8800 | 3813.03999 2014-06-14 03:06:00 | 3812.19000 | 3812.21000 | 3810.00000 | 3810.00000 | 17.6880 | 67421.7400 | 3811.71999 2014-06-14 03:07:00 | 3810.37000 | 3810.37000 | 3806.72000 | 3807.40000 | 79.6600 | 303340.4500 | 3807.94000 2014-06-14 03:08:00 | 3807.08000 | 3807.08000 | 3802.30000 | 3804.96000 | 101.7870 | 387188.7300 | 3803.90992 2014-06-14 03:09:00 | 3805.00000 | 3807.67000 | 3804.20000 | 3805.70000 | 60.9950 | 232167.1700 | 3806.32992 2014-06-14 03:10:00 | 3806.61000 | 3807.82000 | 3805.20000 | 3805.96000 | 26.3750 | 100394.9700 | 3806.43997 2014-06-14 03:11:00 | 3805.96000 | 3806.67000 | 3805.07000 | 3805.07000 | 12.8060 | 48740.0300 | 3806.02999 2014-06-14 03:12:00 | 3805.88000 | 3805.88000 | 3805.13000 | 3805.13000 | 2.5300 | 9627.6300 | 3805.39000 2014-06-14 03:13:00 | 3805.13000 | 3805.88000 | 3803.30000 | 3804.11000 | 38.5480 | 146646.3200 | 3804.24998 2014-06-14 03:14:00 | 3805.88000 | 3807.00000 | 3803.44000 | 3806.94000 | 52.9790 | 201617.4800 | 3805.60999 2014-06-14 03:15:00 | 3806.88000 | 3806.88000 | 3805.24000 | 3805.60000 | 36.1870 | 137719.1200 | 3805.75997 2014-06-14 03:16:00 | 3806.56000 | 3807.00000 | 3805.79000 | 3806.06000 | 12.5890 | 47915.0600 | 3806.11000 2014-06-14 03:17:00 | 3806.06000 | 3807.49000 | 3805.22000 | 3805.92000 | 72.3370 | 275323.8700 | 3806.12994 2014-06-14 03:18:00 | 3807.00000 | 3808.97000 | 3807.00000 | 3808.97000 | 12.5150 | 47651.5400 | 3807.54998 2014-06-14 03:19:00 | 3807.97000 | 3807.97000 | 3805.71000 | 3806.55000 | 71.8369 | 273431.5000 | 3806.27994 2014-06-14 03:20:00 | 3806.02000 | 3806.02000 | 3804.00000 | 3804.65000 | 35.2600 | 134163.1900 | 3804.97000 2014-06-14 03:21:00 | 3804.02000 | 3804.65000 | 3802.10000 | 3803.70000 | 62.4630 | 237578.4800 | 3803.51005 2014-06-14 03:22:00 | 3804.03000 | 3805.84000 | 3804.03000 | 3804.86000 | 53.5899 | 203900.1000 | 3804.82000 2014-06-14 03:23:00 | 3805.07000 | 3806.55000 | 3804.35000 | 3804.42000 | 11.9170 | 45355.0900 | 3805.91999 2014-06-14 03:24:00 | 3805.23000 | 3806.70000 | 3805.22000 | 3806.61000 | 32.0950 | 122148.5200 | 3805.83996 2014-06-14 03:25:00 | 3805.70000 | 3809.00000 | 3805.70000 | 3807.29000 | 58.0570 | 221026.0000 | 3807.04995 2014-06-14 03:26:00 | 3807.33000 | 3809.00000 | 3806.96000 | 3809.00000 | 64.4350 | 245342.0100 | 3807.58992 2014-06-14 03:27:00 | 3808.06000 | 3810.04000 | 3808.06000 | 3809.58000 | 18.2890 | 69675.7400 | 3809.71000 2014-06-14 03:28:00 | 3810.33000 | 3810.98000 | 3808.90000 | 3810.88000 | 36.1560 | 137751.2900 | 3809.91996 2014-06-14 03:29:00 | 3810.89000 | 3811.99000 | 3808.66000 | 3810.94000 | 44.1960 | 168420.6700 | 3810.76995 2014-06-14 03:30:00 | 3810.87000 | 3813.10000 | 3810.87000 | 3813.10000 | 38.5310 | 146870.0200 | 3811.74001 2014-06-14 03:31:00 | 3813.10000 | 3814.96000 | 3813.00000 | 3813.10000 | 41.8200 | 159504.6900 | 3814.08000 2014-06-14 03:32:00 | 3813.09000 | 3813.18000 | 3809.69000 | 3811.00000 | 52.9769 | 201936.9300 | 3811.78996 2014-06-14 03:33:00 | 3812.05000 | 3815.00000 | 3811.90000 | 3813.80000 | 45.8830 | 174999.3100 | 3814.03004 2014-06-14 03:34:00 | 3813.83000 | 3815.00000 | 3811.20000 | 3812.09000 | 50.1220 | 191135.9000 | 3813.41003 2014-06-14 03:35:00 | 3811.47000 | 3818.90000 | 3811.00000 | 3818.88000 | 67.7370 | 258332.7500 | 3813.75995 2014-06-14 03:36:00 | 3817.87000 | 3824.91000 | 3817.41000 | 3822.16000 | 166.2081 | 635385.3900 | 3822.82992 2014-06-14 03:37:00 | 3820.00000 | 3822.06000 | 3815.10000 | 3818.08000 | 86.1371 | 329022.8600 | 3819.75993 2014-06-14 03:38:00 | 3818.08000 | 3818.08000 | 3816.30000 | 3817.19000 | 54.3451 | 207454.6200 | 3817.35993 2014-06-14 03:39:00 | 3817.18000 | 3819.17000 | 3812.00000 | 3812.01000 | 79.5421 | 303426.0800 | 3814.66004 2014-06-14 03:40:00 | 3817.70000 | 3817.70000 | 3812.10000 | 3815.96000 | 41.1270 | 156874.0300 | 3814.37997 2014-06-14 03:41:00 | 3814.14000 | 3814.27000 | 3810.15000 | 3812.19000 | 137.3421 | 523575.5600 | 3812.20008 2014-06-14 03:42:00 | 3812.76000 | 3818.98000 | 3812.42000 | 3815.90000 | 39.9640 | 152407.9200 | 3813.63004 2014-06-14 03:43:00 | 3815.01000 | 3816.70000 | 3814.60000 | 3816.70000 | 24.2570 | 92554.6800 | 3815.58998 2014-06-14 03:44:00 | 3816.70000 | 3817.90000 | 3814.03000 | 3817.90000 | 35.2320 | 134456.7000 | 3816.32002 2014-06-14 03:45:00 | 3817.88000 | 3818.05000 | 3817.00000 | 3817.26000 | 37.9460 | 144868.3700 | 3817.74996 2014-06-14 03:46:00 | 3817.66000 | 3819.17000 | 3814.12000 | 3817.97000 | 93.0739 | 355291.1800 | 3817.30010 2014-06-14 03:47:00 | 3817.08000 | 3819.73000 | 3814.01000 | 3816.93000 | 145.4899 | 555223.1000 | 3816.23000 2014-06-14 03:48:00 | 3816.79000 | 3817.05000 | 3810.00000 | 3812.86000 | 199.9489 | 762790.9800 | 3814.92994 2014-06-14 03:49:00 | 3812.02000 | 3812.02000 | 3804.91000 | 3805.00000 | 133.2060 | 507264.3000 | 3808.11986 2014-06-14 03:50:00 | 3805.00000 | 3806.43000 | 3796.05000 | 3800.00000 | 177.2329 | 673548.8500 | 3800.36014 2014-06-14 03:51:00 | 3804.90000 | 3804.90000 | 3794.32000 | 3794.97000 | 77.1089 | 292922.1400 | 3798.80998 2014-06-14 03:52:00 | 3794.95000 | 3795.00000 | 3773.00000 | 3777.82000 | 361.9258 | 1369357.0100 | 3783.52960 2014-06-14 03:53:00 | 3776.36000 | 3780.00000 | 3771.00000 | 3775.00000 | 202.9369 | 766275.5200 | 3775.92983 2014-06-14 03:54:00 | 3776.09000 | 3781.98000 | 3774.92000 | 3780.01000 | 104.8179 | 395918.2500 | 3777.19994 2014-06-14 03:55:00 | 3780.00000 | 3787.88000 | 3774.97000 | 3787.88000 | 129.3150 | 488861.2900 | 3780.38983 2014-06-14 03:56:00 | 3784.23000 | 3787.08000 | 3782.00000 | 3784.00000 | 137.6338 | 520901.4600 | 3784.69014 2014-06-14 03:57:00 | 3784.20000 | 3786.00000 | 3776.20000 | 3779.96000 | 135.6351 | 512856.5800 | 3781.14982 2014-06-14 03:58:00 | 3779.00000 | 3783.08000 | 3779.00000 | 3781.93000 | 55.4130 | 209470.7500 | 3780.17004 2014-06-14 03:59:00 | 3783.08000 | 3787.98000 | 3780.00000 | 3785.33000 | 119.2621 | 451408.2400 | 3785.01007 2014-06-14 04:00:00 | 3784.97000 | 3784.97000 | 3780.94000 | 3780.94000 | 44.5110 | 168342.4100 | 3782.04001 2014-06-14 04:01:00 | 3780.62000 | 3781.00000 | 3772.08000 | 3777.84000 | 106.5001 | 402333.9300 | 3777.78000 2014-06-14 04:02:00 | 3777.84000 | 3779.96000 | 3774.07000 | 3779.02000 | 43.8690 | 165733.5300 | 3777.91999 2014-06-14 04:03:00 | 3779.05000 | 3781.88000 | 3778.97000 | 3781.88000 | 38.6930 | 146254.7000 | 3779.87003 2014-06-14 04:04:00 | 3781.82000 | 3785.00000 | 3781.82000 | 3782.55000 | 66.5459 | 251768.5500 | 3783.37993 2014-06-14 04:05:00 | 3782.62000 | 3785.85000 | 3782.60000 | 3783.00000 | 76.3861 | 289050.3500 | 3784.06992 2014-06-14 04:06:00 | 3783.88000 | 3787.67000 | 3783.88000 | 3784.13000 | 128.9349 | 488187.5200 | 3786.30983 2014-06-14 04:07:00 | 3785.00000 | 3785.00000 | 3782.52000 | 3783.97000 | 26.9620 | 102018.9800 | 3783.81001 2014-06-14 04:08:00 | 3783.95000 | 3786.00000 | 3782.52000 | 3782.57000 | 35.5700 | 134591.7400 | 3783.86000 2014-06-14 04:09:00 | 3783.38000 | 3785.97000 | 3782.52000 | 3785.97000 | 42.4900 | 160763.3500 | 3783.56000 2014-06-14 04:10:00 | 3784.07000 | 3790.00000 | 3784.07000 | 3790.00000 | 71.6229 | 271324.7600 | 3788.24005 2014-06-14 04:11:00 | 3789.98000 | 3793.00000 | 3789.44000 | 3790.00000 | 43.2151 | 163796.7200 | 3790.26994 2014-06-14 04:12:00 | 3788.40000 | 3789.99000 | 3786.12000 | 3786.69000 | 33.3950 | 126493.5600 | 3787.79996 2014-06-14 04:13:00 | 3787.95000 | 3791.00000 | 3786.70000 | 3790.02000 | 41.8870 | 158700.3500 | 3788.76997 2014-06-14 04:14:00 | 3790.04000 | 3794.97000 | 3788.55000 | 3793.90000 | 45.9811 | 174345.9000 | 3791.69001 2014-06-14 04:15:00 | 3793.91000 | 3795.00000 | 3789.77000 | 3791.86000 | 59.8130 | 226826.9500 | 3792.27005 2014-06-14 04:16:00 | 3791.95000 | 3792.65000 | 3789.96000 | 3791.00000 | 56.5670 | 214425.2600 | 3790.63996 2014-06-14 04:17:00 | 3791.00000 | 3791.05000 | 3787.00000 | 3789.63000 | 19.6670 | 74527.3200 | 3789.45998 2014-06-14 04:18:00 | 3789.28000 | 3795.00000 | 3786.16000 | 3787.00000 | 49.2941 | 186714.5700 | 3787.77005 2014-06-14 04:19:00 | 3787.01000 | 3788.97000 | 3786.52000 | 3787.26000 | 38.9410 | 147482.6500 | 3787.34001 2014-06-14 04:20:00 | 3787.26000 | 3787.26000 | 3785.00000 | 3785.00000 | 40.6650 | 153958.0300 | 3786.00995 2014-06-14 04:21:00 | 3785.00000 | 3786.50000 | 3782.57000 | 3786.47000 | 47.7519 | 180775.0300 | 3785.71002 2014-06-14 04:22:00 | 3785.56000 | 3787.00000 | 3782.52000 | 3785.34000 | 15.3240 | 58001.6600 | 3785.02002 2014-06-14 04:23:00 | 3785.02000 | 3785.02000 | 3783.10000 | 3783.22000 | 41.2260 | 155995.8400 | 3783.91996 2014-06-14 04:24:00 | 3783.22000 | 3784.02000 | 3780.90000 | 3784.01000 | 49.2020 | 186095.7000 | 3782.28003 2014-06-14 04:25:00 | 3784.01000 | 3784.02000 | 3782.00000 | 3782.04000 | 33.1890 | 125543.6300 | 3782.68999 2014-06-14 04:26:00 | 3782.06000 | 3783.02000 | 3781.73000 | 3782.00000 | 16.7890 | 63495.1600 | 3781.95000 2014-06-14 04:27:00 | 3782.09000 | 3785.68000 | 3782.00000 | 3785.19000 | 37.4780 | 141827.2000 | 3784.27998 2014-06-14 04:28:00 | 3785.19000 | 3787.25000 | 3785.19000 | 3787.25000 | 9.9450 | 37657.7100 | 3786.59999 2014-06-14 04:29:00 | 3787.25000 | 3787.25000 | 3783.85000 | 3784.82000 | 32.8640 | 124425.0500 | 3786.06003 2014-06-14 04:30:00 | 3784.08000 | 3785.97000 | 3780.00000 | 3781.96000 | 73.2999 | 277226.9600 | 3782.09000 2014-06-14 04:31:00 | 3781.64000 | 3781.93000 | 3779.00000 | 3779.82000 | 59.8421 | 226204.1800 | 3780.02003 2014-06-14 04:32:00 | 3778.97000 | 3782.42000 | 3776.70000 | 3780.15000 | 38.7200 | 146321.4300 | 3778.96000 2014-06-14 04:33:00 | 3779.42000 | 3781.80000 | 3779.34000 | 3780.97000 | 11.5440 | 43635.9700 | 3779.97001 2014-06-14 04:34:00 | 3781.64000 | 3783.68000 | 3780.52000 | 3781.89000 | 18.2870 | 69162.7400 | 3782.06999 2014-06-14 04:35:00 | 3781.96000 | 3783.68000 | 3780.00000 | 3783.68000 | 31.2420 | 118136.6000 | 3781.34002 2014-06-14 04:36:00 | 3782.92000 | 3784.15000 | 3782.10000 | 3784.00000 | 37.3780 | 141410.8800 | 3783.26998 2014-06-14 04:37:00 | 3783.94000 | 3783.94000 | 3780.52000 | 3780.52000 | 5.7240 | 21654.5900 | 3783.12001 2014-06-14 04:38:00 | 3782.82000 | 3785.08000 | 3780.79000 | 3784.93000 | 16.0210 | 60617.0500 | 3783.60000 2014-06-14 04:39:00 | 3783.20000 | 3784.84000 | 3780.20000 | 3781.24000 | 15.1260 | 57210.7300 | 3782.27998 2014-06-14 04:40:00 | 3781.89000 | 3785.90000 | 3781.05000 | 3785.12000 | 28.1780 | 106623.7300 | 3783.93998 2014-06-14 04:41:00 | 3785.13000 | 3787.11000 | 3785.10000 | 3785.39000 | 36.9400 | 139857.8600 | 3786.08000 2014-06-14 04:42:00 | 3786.63000 | 3786.63000 | 3785.44000 | 3786.50000 | 17.2820 | 65431.8200 | 3786.13001 2014-06-14 04:43:00 | 3786.49000 | 3789.41000 | 3786.49000 | 3787.01000 | 50.8090 | 192431.8400 | 3787.35999 2014-06-14 04:44:00 | 3789.86000 | 3793.85000 | 3787.16000 | 3791.94000 | 73.4359 | 278392.7400 | 3790.95992 2014-06-14 04:45:00 | 3792.11000 | 3792.11000 | 3788.97000 | 3789.00000 | 86.6761 | 328542.2500 | 3790.45991 2014-06-14 04:46:00 | 3789.00000 | 3789.93000 | 3785.29000 | 3785.29000 | 28.8790 | 109404.6500 | 3788.37999 2014-06-14 04:47:00 | 3787.49000 | 3787.49000 | 3785.52000 | 3785.72000 | 25.8230 | 97775.5400 | 3786.37002 2014-06-14 04:48:00 | 3785.72000 | 3791.89000 | 3785.12000 | 3786.42000 | 15.6550 | 59268.2300 | 3785.89998 2014-06-14 04:49:00 | 3786.44000 | 3786.47000 | 3786.00000 | 3786.04000 | 27.0600 | 102451.9300 | 3786.10000 2014-06-14 04:50:00 | 3785.12000 | 3785.12000 | 3784.50000 | 3784.98000 | 16.6920 | 63179.4500 | 3785.01001 2014-06-14 04:51:00 | 3784.98000 | 3785.43000 | 3782.49000 | 3784.95000 | 25.6420 | 97044.9600 | 3784.61001 2014-06-14 04:52:00 | 3784.89000 | 3785.00000 | 3783.63000 | 3784.96000 | 31.5240 | 119307.3700 | 3784.65003 2014-06-14 04:53:00 | 3784.04000 | 3784.54000 | 3781.97000 | 3783.88000 | 46.5180 | 175972.6500 | 3782.88998 2014-06-14 04:54:00 | 3783.88000 | 3784.96000 | 3782.55000 | 3783.07000 | 37.1110 | 140402.0200 | 3783.30001 2014-06-14 04:55:00 | 3783.52000 | 3783.52000 | 3782.50000 | 3783.05000 | 6.8440 | 25888.8400 | 3782.71001 2014-06-14 04:56:00 | 3783.05000 | 3783.93000 | 3782.21000 | 3782.21000 | 11.6840 | 44193.6400 | 3782.41001 2014-06-14 04:57:00 | 3782.65000 | 3785.39000 | 3782.12000 | 3782.70000 | 50.4240 | 190756.5200 | 3783.05005 2014-06-14 04:58:00 | 3783.42000 | 3783.63000 | 3780.65000 | 3781.29000 | 24.7480 | 93602.0100 | 3782.20999 2014-06-14 04:59:00 | 3781.25000 | 3782.92000 | 3781.08000 | 3782.90000 | 14.7280 | 55699.9500 | 3781.90999 2014-06-14 05:00:00 | 3783.51000 | 3783.51000 | 3781.48000 | 3781.51000 | 7.7020 | 29136.7200 | 3783.01000 2014-06-14 05:01:00 | 3781.00000 | 3782.02000 | 3781.00000 | 3781.78000 | 15.6050 | 59011.7900 | 3781.58998 2014-06-14 05:02:00 | 3781.74000 | 3782.09000 | 3779.93000 | 3779.93000 | 62.9269 | 237914.7400 | 3780.80995 2014-06-14 05:03:00 | 3779.93000 | 3781.47000 | 3779.90000 | 3780.88000 | 16.5670 | 62626.0400 | 3780.16999 2014-06-14 05:04:00 | 3780.26000 | 3781.00000 | 3779.88000 | 3779.92000 | 28.0840 | 106163.7400 | 3780.22003 2014-06-14 05:05:00 | 3780.97000 | 3780.97000 | 3776.73000 | 3777.50000 | 30.7740 | 116290.4800 | 3778.85003 2014-06-14 05:06:00 | 3777.46000 | 3777.46000 | 3770.00000 | 3772.27000 | 89.6341 | 338228.8800 | 3773.44010 2014-06-14 05:07:00 | 3774.42000 | 3775.02000 | 3771.02000 | 3773.32000 | 35.1730 | 132710.1000 | 3773.07003 2014-06-14 05:08:00 | 3771.70000 | 3777.84000 | 3771.69000 | 3774.93000 | 62.4710 | 235789.1700 | 3774.38002 2014-06-14 05:09:00 | 3774.88000 | 3774.99000 | 3774.00000 | 3774.90000 | 2.1750 | 8209.7400 | 3774.59000 2014-06-14 05:10:00 | 3774.80000 | 3775.15000 | 3772.98000 | 3773.00000 | 47.0360 | 177516.2600 | 3774.04995 2014-06-14 05:11:00 | 3773.00000 | 3775.24000 | 3772.69000 | 3774.86000 | 49.6360 | 187344.0200 | 3774.35995 2014-06-14 05:12:00 | 3774.83000 | 3780.00000 | 3774.81000 | 3779.17000 | 60.6071 | 228984.3700 | 3778.17995 2014-06-14 05:13:00 | 3780.00000 | 3782.00000 | 3778.00000 | 3778.00000 | 59.2991 | 224129.1000 | 3779.63999 2014-06-14 05:14:00 | 3779.13000 | 3779.90000 | 3775.10000 | 3775.94000 | 14.5550 | 54979.9500 | 3777.38998 2014-06-14 05:15:00 | 3775.92000 | 3779.01000 | 3775.10000 | 3777.47000 | 26.3150 | 99382.9600 | 3776.66996 2014-06-14 05:16:00 | 3777.50000 | 3779.93000 | 3775.81000 | 3779.79000 | 66.1940 | 250067.7300 | 3777.80007 2014-06-14 05:17:00 | 3779.79000 | 3783.85000 | 3779.66000 | 3779.99000 | 28.8700 | 109142.6200 | 3780.49000 2014-06-14 05:18:00 | 3779.94000 | 3780.31000 | 3778.15000 | 3778.89000 | 34.1040 | 128895.3700 | 3779.48004 2014-06-14 05:19:00 | 3777.29000 | 3780.05000 | 3777.29000 | 3780.00000 | 13.0930 | 49476.7700 | 3778.87001 2014-06-14 05:20:00 | 3780.04000 | 3780.04000 | 3779.00000 | 3779.80000 | 21.3740 | 80791.3400 | 3779.89002 2014-06-14 05:21:00 | 3779.07000 | 3781.04000 | 3778.88000 | 3780.94000 | 62.7051 | 237043.3200 | 3780.28992 2014-06-14 05:22:00 | 3780.97000 | 3783.12000 | 3780.97000 | 3782.00000 | 37.7290 | 142677.2200 | 3781.62999 2014-06-14 05:23:00 | 3782.08000 | 3784.00000 | 3781.00000 | 3783.84000 | 28.6730 | 108482.3400 | 3783.43002 2014-06-14 05:24:00 | 3783.99000 | 3784.89000 | 3782.93000 | 3784.06000 | 38.6510 | 146251.2000 | 3783.89001 2014-06-14 05:25:00 | 3784.54000 | 3785.10000 | 3782.03000 | 3783.97000 | 84.3891 | 319364.5400 | 3784.42998 2014-06-14 05:26:00 | 3783.78000 | 3785.00000 | 3782.05000 | 3782.05000 | 45.9770 | 173978.2400 | 3784.02996 2014-06-14 05:27:00 | 3782.07000 | 3782.08000 | 3780.00000 | 3781.23000 | 41.0590 | 155255.5800 | 3781.27999 2014-06-14 05:28:00 | 3780.17000 | 3780.70000 | 3780.17000 | 3780.41000 | 5.9200 | 22379.7800 | 3780.37000 2014-06-14 05:29:00 | 3780.41000 | 3780.41000 | 3778.56000 | 3779.94000 | 17.2890 | 65347.8900 | 3779.74000 2014-06-14 05:30:00 | 3779.94000 | 3780.51000 | 3779.89000 | 3780.51000 | 86.9700 | 328754.3600 | 3780.09000 2014-06-14 05:31:00 | 3780.53000 | 3782.49000 | 3780.53000 | 3782.49000 | 33.7300 | 127548.0900 | 3781.44000 2014-06-14 05:32:00 | 3782.49000 | 3785.00000 | 3782.49000 | 3785.00000 | 26.6500 | 100838.5700 | 3783.81000 2014-06-14 05:33:00 | 3785.02000 | 3786.68000 | 3785.00000 | 3786.63000 | 71.8361 | 271938.2700 | 3785.53993 2014-06-14 05:34:00 | 3787.52000 | 3790.00000 | 3786.59000 | 3790.00000 | 54.8890 | 207983.7600 | 3789.16999 2014-06-14 05:35:00 | 3789.98000 | 3793.35000 | 3785.31000 | 3788.02000 | 166.0149 | 629207.9900 | 3790.06978 2014-06-14 05:36:00 | 3787.97000 | 3789.58000 | 3787.29000 | 3789.58000 | 53.5990 | 203052.2000 | 3788.35999 2014-06-14 05:37:00 | 3788.12000 | 3788.16000 | 3785.49000 | 3787.70000 | 22.9730 | 87009.2600 | 3787.46002 2014-06-14 05:38:00 | 3787.15000 | 3789.59000 | 3787.15000 | 3789.59000 | 37.0590 | 140396.6400 | 3788.45999 2014-06-14 05:39:00 | 3789.63000 | 3791.42000 | 3789.63000 | 3790.00000 | 24.2630 | 91981.7400 | 3791.03002 2014-06-14 05:40:00 | 3789.81000 | 3792.36000 | 3789.81000 | 3790.00000 | 48.1349 | 182449.7200 | 3790.37994 2014-06-14 05:41:00 | 3790.02000 | 3790.02000 | 3787.68000 | 3787.68000 | 28.3780 | 107517.6500 | 3788.76998 2014-06-14 05:42:00 | 3787.68000 | 3788.66000 | 3785.95000 | 3787.00000 | 50.9941 | 193133.9000 | 3787.38005 2014-06-14 05:43:00 | 3787.94000 | 3789.96000 | 3787.94000 | 3788.34000 | 41.0330 | 155453.0100 | 3788.49003 2014-06-14 05:44:00 | 3789.49000 | 3792.36000 | 3788.34000 | 3789.77000 | 81.7710 | 309922.6900 | 3790.13002 2014-06-14 05:45:00 | 3789.57000 | 3790.00000 | 3787.07000 | 3788.76000 | 63.0011 | 238736.9000 | 3789.41002 2014-06-14 05:46:00 | 3789.90000 | 3790.00000 | 3787.70000 | 3789.18000 | 37.5010 | 142099.7100 | 3789.22001 2014-06-14 05:47:00 | 3788.97000 | 3789.00000 | 3787.00000 | 3787.01000 | 29.1290 | 110347.4500 | 3788.22999 2014-06-14 05:48:00 | 3788.00000 | 3788.00000 | 3786.05000 | 3786.36000 | 30.8180 | 116712.5600 | 3787.15998 2014-06-14 05:49:00 | 3787.32000 | 3787.82000 | 3784.07000 | 3784.07000 | 69.7710 | 264125.0600 | 3785.60002 2014-06-14 05:50:00 | 3784.04000 | 3787.41000 | 3783.15000 | 3784.00000 | 35.5140 | 134393.8200 | 3784.25004 2014-06-14 05:51:00 | 3784.02000 | 3785.09000 | 3782.00000 | 3784.62000 | 72.3740 | 273879.8800 | 3784.23008 2014-06-14 05:52:00 | 3784.64000 | 3785.00000 | 3784.00000 | 3785.00000 | 68.2459 | 258296.5600 | 3784.78993 2014-06-14 05:53:00 | 3785.34000 | 3788.00000 | 3785.34000 | 3786.00000 | 11.1630 | 42268.8300 | 3786.51001 2014-06-14 05:54:00 | 3785.96000 | 3788.90000 | 3784.00000 | 3787.71000 | 134.0699 | 507732.2300 | 3787.07000 2014-06-14 05:55:00 | 3788.66000 | 3793.68000 | 3787.95000 | 3791.43000 | 87.7550 | 332622.1300 | 3790.34988 2014-06-14 05:56:00 | 3791.43000 | 3792.00000 | 3789.79000 | 3791.01000 | 29.2680 | 110955.4500 | 3791.01998 2014-06-14 05:57:00 | 3791.03000 | 3791.05000 | 3788.49000 | 3789.73000 | 49.9101 | 189179.1000 | 3790.40000 2014-06-14 05:58:00 | 3790.48000 | 3790.48000 | 3788.00000 | 3788.52000 | 34.4160 | 130396.9400 | 3788.84996 2014-06-14 05:59:00 | 3789.06000 | 3789.71000 | 3787.87000 | 3787.94000 | 18.1320 | 68697.1300 | 3788.72001 2014-06-14 06:00:00 | 3787.89000 | 3789.48000 | 3785.92000 | 3786.14000 | 38.6360 | 146335.1700 | 3787.52996 2014-06-14 06:01:00 | 3785.98000 | 3789.57000 | 3785.98000 | 3789.44000 | 69.9260 | 264892.3700 | 3788.17993 2014-06-14 06:02:00 | 3789.26000 | 3790.00000 | 3788.43000 | 3789.50000 | 19.6360 | 74410.8800 | 3789.50998 2014-06-14 06:03:00 | 3789.54000 | 3789.97000 | 3788.32000 | 3789.94000 | 31.0520 | 117660.4900 | 3789.14002 2014-06-14 06:04:00 | 3789.94000 | 3790.00000 | 3789.34000 | 3790.00000 | 55.6260 | 210820.3900 | 3789.95994 2014-06-14 06:05:00 | 3790.00000 | 3790.00000 | 3788.25000 | 3789.70000 | 26.2050 | 99297.9300 | 3789.26997 2014-06-14 06:06:00 | 3789.57000 | 3791.00000 | 3789.36000 | 3789.80000 | 90.2841 | 342220.0700 | 3790.48010 2014-06-14 06:07:00 | 3789.74000 | 3789.77000 | 3789.74000 | 3789.77000 | 2.6080 | 9883.6600 | 3789.75000 2014-06-14 06:08:00 | 3789.77000 | 3790.12000 | 3789.77000 | 3790.00000 | 17.6340 | 66832.6500 | 3789.99002 2014-06-14 06:09:00 | 3789.18000 | 3789.48000 | 3788.73000 | 3789.08000 | 13.1050 | 49656.1000 | 3789.09998 2014-06-14 06:10:00 | 3789.24000 | 3789.66000 | 3787.80000 | 3789.18000 | 23.1970 | 87895.8300 | 3789.09998 2014-06-14 06:11:00 | 3789.18000 | 3789.18000 | 3788.25000 | 3789.13000 | 4.4670 | 16924.5500 | 3788.79000 2014-06-14 06:12:00 | 3789.16000 | 3789.18000 | 3788.48000 | 3789.16000 | 14.1490 | 53611.9500 | 3789.10000 2014-06-14 06:13:00 | 3789.16000 | 3789.18000 | 3787.93000 | 3788.45000 | 14.8410 | 56228.3200 | 3788.72000 2014-06-14 06:14:00 | 3788.31000 | 3788.59000 | 3787.77000 | 3788.27000 | 25.1630 | 95322.8900 | 3788.22002 2014-06-14 06:15:00 | 3787.80000 | 3788.31000 | 3787.70000 | 3787.71000 | 13.6150 | 51571.3100 | 3787.82998 2014-06-14 06:16:00 | 3787.70000 | 3787.70000 | 3786.56000 | 3787.46000 | 36.2380 | 137233.8000 | 3787.00998 2014-06-14 06:17:00 | 3786.76000 | 3786.76000 | 3783.70000 | 3784.98000 | 73.9471 | 279876.3300 | 3784.81994 2014-06-14 06:18:00 | 3784.04000 | 3784.04000 | 3780.00000 | 3782.90000 | 100.5780 | 380316.6700 | 3781.30995 2014-06-14 06:19:00 | 3781.94000 | 3784.50000 | 3781.77000 | 3782.29000 | 27.9130 | 105568.8700 | 3782.07002 2014-06-14 06:20:00 | 3782.40000 | 3783.38000 | 3781.13000 | 3782.66000 | 16.7580 | 63381.2700 | 3782.14999 2014-06-14 06:21:00 | 3784.44000 | 3785.76000 | 3782.70000 | 3784.40000 | 31.5340 | 119306.7100 | 3783.43003 2014-06-14 06:22:00 | 3784.39000 | 3786.29000 | 3783.35000 | 3784.44000 | 25.4420 | 96302.0300 | 3785.16001 2014-06-14 06:23:00 | 3784.33000 | 3784.33000 | 3782.42000 | 3782.42000 | 13.1330 | 49679.0100 | 3782.76001 2014-06-14 06:24:00 | 3782.66000 | 3783.70000 | 3782.60000 | 3783.48000 | 41.5370 | 157146.1200 | 3783.27997 2014-06-14 06:25:00 | 3782.71000 | 3784.05000 | 3782.70000 | 3784.00000 | 3.2980 | 12477.6400 | 3783.40000 2014-06-14 06:26:00 | 3783.97000 | 3786.76000 | 3783.97000 | 3786.61000 | 12.8230 | 48540.8000 | 3785.45001 2014-06-14 06:27:00 | 3786.62000 | 3789.14000 | 3785.86000 | 3788.00000 | 61.7160 | 233765.3400 | 3787.75993 2014-06-14 06:28:00 | 3787.97000 | 3791.00000 | 3786.01000 | 3791.00000 | 66.9339 | 253587.2300 | 3788.62007 2014-06-14 06:29:00 | 3791.01000 | 3791.95000 | 3787.84000 | 3788.25000 | 32.0430 | 121435.6300 | 3789.77003 2014-06-14 06:30:00 | 3789.57000 | 3791.35000 | 3788.91000 | 3788.91000 | 26.7500 | 101370.9200 | 3789.57000 2014-06-14 06:31:00 | 3788.86000 | 3790.96000 | 3788.00000 | 3789.96000 | 50.6360 | 191876.4600 | 3789.32995 2014-06-14 06:32:00 | 3789.86000 | 3789.86000 | 3787.01000 | 3787.95000 | 31.5030 | 119348.2800 | 3788.47003 2014-06-14 06:33:00 | 3787.95000 | 3788.84000 | 3786.01000 | 3787.32000 | 8.6280 | 32676.0100 | 3787.21000 2014-06-14 06:34:00 | 3786.86000 | 3786.86000 | 3784.56000 | 3785.87000 | 2.8130 | 10649.9400 | 3785.97000 2014-06-14 06:35:00 | 3785.84000 | 3795.13000 | 3785.79000 | 3785.79000 | 82.4179 | 312368.0000 | 3790.04995 2014-06-14 06:36:00 | 3785.95000 | 3790.89000 | 3785.95000 | 3788.96000 | 69.1400 | 261920.2000 | 3788.26000 2014-06-14 06:37:00 | 3788.67000 | 3790.78000 | 3787.44000 | 3790.12000 | 32.7440 | 124080.3100 | 3789.41003 2014-06-14 06:38:00 | 3790.78000 | 3793.01000 | 3789.13000 | 3792.08000 | 31.4940 | 119375.1200 | 3790.41003 2014-06-14 06:39:00 | 3790.07000 | 3792.93000 | 3790.00000 | 3791.52000 | 45.9710 | 174261.9700 | 3790.69001 2014-06-14 06:40:00 | 3791.48000 | 3793.00000 | 3790.15000 | 3792.07000 | 30.7390 | 116548.0300 | 3791.53999 2014-06-14 06:41:00 | 3792.97000 | 3793.09000 | 3791.00000 | 3792.00000 | 41.6970 | 158119.1000 | 3792.09997 2014-06-14 06:42:00 | 3792.00000 | 3792.00000 | 3790.00000 | 3791.00000 | 17.3100 | 65612.5800 | 3790.44000 2014-06-14 06:43:00 | 3790.05000 | 3790.53000 | 3787.41000 | 3789.02000 | 49.3970 | 187149.9000 | 3788.68996 2014-06-14 06:44:00 | 3787.88000 | 3788.90000 | 3787.82000 | 3788.76000 | 11.5320 | 43687.4500 | 3788.37001 2014-06-14 06:45:00 | 3788.67000 | 3788.96000 | 3786.89000 | 3787.71000 | 28.9550 | 109690.9200 | 3788.31996 2014-06-14 06:46:00 | 3787.64000 | 3789.00000 | 3784.25000 | 3786.91000 | 62.1350 | 235298.4700 | 3786.88992 2014-06-14 06:47:00 | 3785.47000 | 3786.98000 | 3785.47000 | 3786.93000 | 33.2650 | 125935.8300 | 3785.83996 2014-06-14 06:48:00 | 3787.00000 | 3788.94000 | 3786.03000 | 3788.22000 | 40.6250 | 153864.3900 | 3787.42995 2014-06-14 06:49:00 | 3788.01000 | 3788.67000 | 3786.99000 | 3787.90000 | 16.0770 | 60896.3000 | 3787.78999 2014-06-14 06:50:00 | 3787.15000 | 3787.82000 | 3786.10000 | 3787.12000 | 17.0830 | 64700.4200 | 3787.42001 2014-06-14 06:51:00 | 3788.00000 | 3788.00000 | 3786.02000 | 3786.02000 | 18.6570 | 70643.0200 | 3786.40999 2014-06-14 06:52:00 | 3786.02000 | 3786.06000 | 3786.00000 | 3786.03000 | 13.3890 | 50691.2400 | 3786.04000 2014-06-14 06:53:00 | 3786.01000 | 3786.01000 | 3784.22000 | 3785.91000 | 22.2510 | 84224.8100 | 3785.21001 2014-06-14 06:54:00 | 3784.94000 | 3785.89000 | 3784.25000 | 3784.78000 | 59.8370 | 226494.2800 | 3785.18995 2014-06-14 06:55:00 | 3785.52000 | 3786.06000 | 3785.52000 | 3786.06000 | 13.1310 | 49713.9600 | 3786.00000 2014-06-14 06:56:00 | 3786.05000 | 3786.74000 | 3786.00000 | 3786.66000 | 8.4570 | 32022.9100 | 3786.55999 2014-06-14 06:57:00 | 3786.42000 | 3786.66000 | 3786.02000 | 3786.59000 | 29.8590 | 113053.4700 | 3786.23999 2014-06-14 06:58:00 | 3786.00000 | 3786.56000 | 3785.45000 | 3786.09000 | 16.3090 | 61747.7600 | 3786.12000 2014-06-14 06:59:00 | 3786.70000 | 3787.15000 | 3786.70000 | 3787.15000 | 4.1320 | 15648.0800 | 3787.05000 2014-06-14 07:00:00 | 3787.17000 | 3787.17000 | 3787.15000 | 3787.17000 | 1.8040 | 6832.0300 | 3787.16000 2014-06-14 07:01:00 | 3787.96000 | 3790.00000 | 3787.24000 | 3789.50000 | 16.6800 | 63202.1200 | 3789.10000 2014-06-14 07:02:00 | 3788.56000 | 3789.10000 | 3788.00000 | 3788.96000 | 12.3320 | 46717.1200 | 3788.28001 2014-06-14 07:03:00 | 3788.04000 | 3788.80000 | 3788.00000 | 3788.01000 | 9.0470 | 34272.7400 | 3788.29999 2014-06-14 07:04:00 | 3788.00000 | 3788.51000 | 3787.37000 | 3788.10000 | 22.2330 | 84216.5100 | 3787.91002 2014-06-14 07:05:00 | 3787.68000 | 3788.68000 | 3784.98000 | 3786.33000 | 55.8980 | 211628.5500 | 3785.97997 2014-06-14 07:06:00 | 3786.41000 | 3787.02000 | 3785.22000 | 3785.22000 | 7.7030 | 29164.1200 | 3786.07001 2014-06-14 07:07:00 | 3785.22000 | 3785.22000 | 3784.00000 | 3784.13000 | 13.8820 | 52532.5400 | 3784.22001 2014-06-14 07:08:00 | 3784.14000 | 3784.14000 | 3783.00000 | 3783.00000 | 17.1540 | 64897.1500 | 3783.21002 2014-06-14 07:09:00 | 3782.65000 | 3783.98000 | 3782.62000 | 3783.98000 | 4.7140 | 17832.0700 | 3782.79000 2014-06-14 07:10:00 | 3783.23000 | 3783.98000 | 3776.00000 | 3777.91000 | 71.9329 | 272007.1900 | 3781.40006 2014-06-14 07:11:00 | 3777.91000 | 3779.82000 | 3776.66000 | 3778.98000 | 64.1859 | 242484.1900 | 3777.83993 2014-06-14 07:12:00 | 3778.00000 | 3778.90000 | 3777.04000 | 3778.90000 | 16.7590 | 63321.2100 | 3778.34000 2014-06-14 07:13:00 | 3777.92000 | 3777.92000 | 3776.00000 | 3777.39000 | 34.9040 | 131829.2600 | 3776.91004 2014-06-14 07:14:00 | 3776.46000 | 3776.46000 | 3775.00000 | 3775.00000 | 21.5640 | 81423.2400 | 3775.89002 2014-06-14 07:15:00 | 3774.81000 | 3779.22000 | 3770.00000 | 3775.47000 | 101.8479 | 384281.3400 | 3773.08994 2014-06-14 07:16:00 | 3775.16000 | 3782.00000 | 3775.16000 | 3781.83000 | 82.2059 | 310591.9500 | 3778.21991 2014-06-14 07:17:00 | 3779.88000 | 3780.00000 | 3777.02000 | 3778.00000 | 28.6760 | 108365.0600 | 3778.94997 2014-06-14 07:18:00 | 3777.00000 | 3779.14000 | 3777.00000 | 3778.69000 | 38.5750 | 145751.3100 | 3778.38995 2014-06-14 07:19:00 | 3777.50000 | 3777.50000 | 3775.11000 | 3775.64000 | 41.6540 | 157291.3500 | 3776.14004 2014-06-14 07:20:00 | 3776.21000 | 3776.54000 | 3775.07000 | 3776.03000 | 21.1230 | 79758.9200 | 3775.93002 2014-06-14 07:21:00 | 3775.97000 | 3775.98000 | 3773.02000 | 3775.14000 | 53.8350 | 203169.6000 | 3773.92993 2014-06-14 07:22:00 | 3774.57000 | 3775.10000 | 3766.00000 | 3769.75000 | 73.0820 | 275680.7300 | 3772.21004 2014-06-14 07:23:00 | 3769.75000 | 3774.79000 | 3765.00000 | 3774.09000 | 71.3460 | 269025.1300 | 3770.70992 2014-06-14 07:24:00 | 3774.53000 | 3774.98000 | 3771.00000 | 3772.73000 | 88.3410 | 333332.8000 | 3773.25002 2014-06-14 07:25:00 | 3772.48000 | 3772.48000 | 3765.01000 | 3770.75000 | 66.4951 | 250653.1700 | 3769.49991 2014-06-14 07:26:00 | 3769.25000 | 3776.21000 | 3765.10000 | 3770.62000 | 61.8079 | 233182.2100 | 3772.68997 2014-06-14 07:27:00 | 3770.28000 | 3770.96000 | 3767.06000 | 3767.11000 | 72.2601 | 272347.4800 | 3768.99000 2014-06-14 07:28:00 | 3767.11000 | 3767.96000 | 3759.98000 | 3762.00000 | 190.3232 | 716115.7500 | 3762.63016 2014-06-14 07:29:00 | 3759.98000 | 3769.00000 | 3758.00000 | 3764.98000 | 63.1481 | 237552.8600 | 3761.83997 2014-06-14 07:30:00 | 3763.65000 | 3765.58000 | 3757.71000 | 3757.71000 | 96.5930 | 363471.8500 | 3762.92008 2014-06-14 07:31:00 | 3759.71000 | 3764.02000 | 3757.87000 | 3764.02000 | 80.1030 | 301195.1200 | 3760.10006 2014-06-14 07:32:00 | 3763.99000 | 3766.66000 | 3763.95000 | 3764.85000 | 49.5130 | 186412.4900 | 3764.92004 2014-06-14 07:33:00 | 3764.83000 | 3764.83000 | 3760.00000 | 3763.08000 | 84.1760 | 316620.2600 | 3761.40991 2014-06-14 07:34:00 | 3762.95000 | 3764.68000 | 3762.87000 | 3762.98000 | 17.5170 | 65924.4200 | 3763.44999 2014-06-14 07:35:00 | 3763.34000 | 3764.00000 | 3761.00000 | 3761.06000 | 53.7900 | 202386.1200 | 3762.52000 2014-06-14 07:36:00 | 3763.67000 | 3763.67000 | 3759.00000 | 3760.05000 | 76.1849 | 286527.7700 | 3760.94990 2014-06-14 07:37:00 | 3761.01000 | 3765.00000 | 3761.00000 | 3762.88000 | 68.4710 | 257666.8100 | 3763.15002 2014-06-14 07:38:00 | 3764.00000 | 3769.06000 | 3764.00000 | 3769.06000 | 75.3421 | 283867.8300 | 3767.72004 2014-06-14 07:39:00 | 3769.06000 | 3770.68000 | 3765.33000 | 3766.77000 | 120.2081 | 452958.5700 | 3768.11994 2014-06-14 07:40:00 | 3766.77000 | 3769.18000 | 3766.64000 | 3767.88000 | 42.2920 | 159333.1400 | 3767.45002 2014-06-14 07:41:00 | 3768.00000 | 3768.80000 | 3765.02000 | 3767.22000 | 41.4580 | 156192.1300 | 3767.47998 2014-06-14 07:42:00 | 3767.22000 | 3767.83000 | 3766.00000 | 3766.10000 | 34.3860 | 129538.2900 | 3767.17996 2014-06-14 07:43:00 | 3766.86000 | 3768.04000 | 3766.31000 | 3768.04000 | 6.3640 | 23974.6700 | 3767.23001 2014-06-14 07:44:00 | 3768.28000 | 3768.80000 | 3766.31000 | 3767.10000 | 81.2050 | 305997.4500 | 3768.20989 2014-06-14 07:45:00 | 3767.12000 | 3767.24000 | 3766.00000 | 3766.00000 | 28.7280 | 108199.6000 | 3766.34998 2014-06-14 07:46:00 | 3766.00000 | 3767.02000 | 3766.00000 | 3766.42000 | 28.9020 | 108862.4700 | 3766.61002 2014-06-14 07:47:00 | 3766.44000 | 3767.59000 | 3766.40000 | 3767.05000 | 18.1000 | 68182.2400 | 3766.97000 2014-06-14 07:48:00 | 3767.04000 | 3769.05000 | 3767.04000 | 3769.03000 | 81.5831 | 307443.4500 | 3768.47007 2014-06-14 07:49:00 | 3768.52000 | 3769.69000 | 3768.28000 | 3768.30000 | 67.5620 | 254624.2600 | 3768.75004 2014-06-14 07:50:00 | 3768.28000 | 3768.32000 | 3767.00000 | 3767.00000 | 3.5480 | 13369.1200 | 3768.07000 2014-06-14 07:51:00 | 3767.00000 | 3769.24000 | 3767.00000 | 3767.67000 | 29.3390 | 110550.3100 | 3768.02999 2014-06-14 07:52:00 | 3767.67000 | 3767.98000 | 3766.00000 | 3766.92000 | 25.7480 | 97001.8100 | 3767.34999 2014-06-14 07:53:00 | 3767.43000 | 3769.98000 | 3766.79000 | 3769.76000 | 63.1010 | 237783.0500 | 3768.29002 2014-06-14 07:54:00 | 3769.95000 | 3770.01000 | 3766.80000 | 3768.10000 | 38.4760 | 145027.9800 | 3769.30996 2014-06-14 07:55:00 | 3767.98000 | 3769.23000 | 3766.87000 | 3768.26000 | 22.0660 | 83142.9800 | 3767.91998 2014-06-14 07:56:00 | 3767.63000 | 3768.27000 | 3765.63000 | 3766.87000 | 47.9300 | 180565.7700 | 3767.28000 2014-06-14 07:57:00 | 3766.76000 | 3766.89000 | 3765.11000 | 3766.35000 | 55.2631 | 208103.0300 | 3765.68005 2014-06-14 07:58:00 | 3766.33000 | 3767.00000 | 3765.33000 | 3766.30000 | 48.5609 | 182903.3400 | 3766.47001 2014-06-14 07:59:00 | 3765.77000 | 3766.50000 | 3765.00000 | 3765.12000 | 14.2790 | 53770.2600 | 3765.69000 2014-06-14 08:00:00 | 3765.59000 | 3766.24000 | 3764.00000 | 3764.00000 | 39.8870 | 150190.3900 | 3765.39997 2014-06-14 08:01:00 | 3763.97000 | 3763.97000 | 3757.51000 | 3757.51000 | 46.5420 | 175049.7000 | 3761.11003 2014-06-14 08:02:00 | 3757.47000 | 3761.86000 | 3756.00000 | 3760.00000 | 85.8271 | 322641.9100 | 3759.20993 2014-06-14 08:03:00 | 3759.93000 | 3759.93000 | 3755.79000 | 3757.30000 | 59.5140 | 223651.9300 | 3757.97006 2014-06-14 08:04:00 | 3756.96000 | 3759.06000 | 3756.93000 | 3757.86000 | 47.7380 | 179403.6600 | 3758.08997 2014-06-14 08:05:00 | 3757.73000 | 3757.74000 | 3755.10000 | 3755.25000 | 43.9440 | 165087.9700 | 3756.78005 2014-06-14 08:06:00 | 3755.32000 | 3756.56000 | 3751.00000 | 3751.08000 | 112.4341 | 421976.2500 | 3753.10012 2014-06-14 08:07:00 | 3751.06000 | 3753.87000 | 3750.67000 | 3751.98000 | 56.3630 | 211457.6100 | 3751.71004 2014-06-14 08:08:00 | 3750.92000 | 3751.98000 | 3746.00000 | 3748.06000 | 167.3251 | 627338.7300 | 3749.21978 2014-06-14 08:09:00 | 3748.07000 | 3748.07000 | 3747.50000 | 3747.50000 | 4.8280 | 18094.1200 | 3747.75000 2014-06-14 08:10:00 | 3747.97000 | 3752.36000 | 3745.88000 | 3750.45000 | 171.5170 | 642859.5600 | 3748.07986 2014-06-14 08:11:00 | 3750.43000 | 3751.92000 | 3746.89000 | 3746.91000 | 62.7020 | 235088.0000 | 3749.29003 2014-06-14 08:12:00 | 3746.91000 | 3747.90000 | 3740.00000 | 3742.73000 | 167.2309 | 625906.6800 | 3742.77004 2014-06-14 08:13:00 | 3741.97000 | 3745.88000 | 3737.97000 | 3745.00000 | 266.5093 | 997059.3600 | 3741.17995 2014-06-14 08:14:00 | 3743.65000 | 3743.65000 | 3735.00000 | 3741.39000 | 85.2779 | 318803.8200 | 3738.40995 2014-06-14 08:15:00 | 3740.14000 | 3748.00000 | 3740.12000 | 3745.00000 | 131.6558 | 492970.7800 | 3744.38985 2014-06-14 08:16:00 | 3745.02000 | 3749.99000 | 3745.00000 | 3749.00000 | 111.9629 | 419437.7900 | 3746.22009 2014-06-14 08:17:00 | 3749.00000 | 3749.99000 | 3745.22000 | 3747.05000 | 74.5380 | 279342.4600 | 3747.64996 2014-06-14 08:18:00 | 3747.05000 | 3747.13000 | 3736.03000 | 3742.97000 | 147.6742 | 552926.0100 | 3744.23016 2014-06-14 08:19:00 | 3743.01000 | 3744.57000 | 3737.30000 | 3740.85000 | 90.1650 | 337271.1400 | 3740.59988 2014-06-14 08:20:00 | 3743.00000 | 3745.65000 | 3739.98000 | 3739.98000 | 123.3469 | 461815.6300 | 3744.03990 2014-06-14 08:21:00 | 3739.98000 | 3744.69000 | 3737.87000 | 3740.96000 | 184.0268 | 688208.5800 | 3739.71984 2014-06-14 08:22:00 | 3740.94000 | 3740.94000 | 3738.12000 | 3739.72000 | 76.8680 | 287443.3900 | 3739.43996 2014-06-14 08:23:00 | 3740.00000 | 3742.97000 | 3736.79000 | 3737.79000 | 114.5401 | 428274.7700 | 3739.08000 2014-06-14 08:24:00 | 3738.49000 | 3742.20000 | 3738.09000 | 3742.20000 | 104.6400 | 391338.8700 | 3739.86000 2014-06-14 08:25:00 | 3742.86000 | 3747.00000 | 3741.12000 | 3745.11000 | 49.1540 | 184036.6500 | 3744.08005 2014-06-14 08:26:00 | 3745.14000 | 3746.77000 | 3740.50000 | 3740.61000 | 79.6340 | 298080.4000 | 3743.13008 2014-06-14 08:27:00 | 3740.42000 | 3741.78000 | 3738.47000 | 3739.95000 | 77.7991 | 290959.2200 | 3739.87998 2014-06-14 08:28:00 | 3740.32000 | 3740.46000 | 3732.93000 | 3732.93000 | 103.2721 | 385981.4100 | 3737.52006 2014-06-14 08:29:00 | 3732.93000 | 3737.48000 | 3730.08000 | 3734.00000 | 67.9301 | 253583.6100 | 3733.01000 2014-06-14 08:30:00 | 3734.02000 | 3737.47000 | 3732.02000 | 3737.15000 | 111.1649 | 415250.8000 | 3735.44985 2014-06-14 08:31:00 | 3736.78000 | 3737.81000 | 3736.02000 | 3736.89000 | 42.6560 | 159411.9600 | 3737.14995 2014-06-14 08:32:00 | 3736.42000 | 3738.88000 | 3734.00000 | 3735.20000 | 76.9131 | 287361.8400 | 3736.19006 2014-06-14 08:33:00 | 3736.09000 | 3738.77000 | 3735.90000 | 3737.64000 | 39.2630 | 146718.4100 | 3736.81003 2014-06-14 08:34:00 | 3737.63000 | 3737.63000 | 3735.97000 | 3736.58000 | 16.5250 | 61744.4400 | 3736.43002 2014-06-14 08:35:00 | 3737.07000 | 3740.88000 | 3735.50000 | 3740.83000 | 144.0692 | 538511.8300 | 3737.86997 2014-06-14 08:36:00 | 3740.91000 | 3743.02000 | 3739.97000 | 3741.28000 | 58.8240 | 220081.1800 | 3741.35006 2014-06-14 08:37:00 | 3741.30000 | 3742.84000 | 3738.00000 | 3738.05000 | 72.1690 | 269875.4000 | 3739.48998 2014-06-14 08:38:00 | 3740.52000 | 3741.00000 | 3738.23000 | 3739.87000 | 101.9990 | 381499.7800 | 3740.22997 2014-06-14 08:39:00 | 3740.00000 | 3740.02000 | 3738.50000 | 3738.56000 | 83.6899 | 312952.6800 | 3739.43000 2014-06-14 08:40:00 | 3738.02000 | 3738.98000 | 3735.00000 | 3735.02000 | 35.1300 | 131260.0600 | 3736.41000 2014-06-14 08:41:00 | 3734.21000 | 3735.00000 | 3730.00000 | 3732.00000 | 128.3890 | 479322.4100 | 3733.35997 2014-06-14 08:42:00 | 3733.75000 | 3734.07000 | 3730.22000 | 3733.13000 | 79.9999 | 298575.7100 | 3732.20000 2014-06-14 08:43:00 | 3733.05000 | 3737.88000 | 3732.92000 | 3734.99000 | 78.0530 | 291518.5500 | 3734.88006 2014-06-14 08:44:00 | 3734.94000 | 3738.24000 | 3734.87000 | 3738.00000 | 56.8440 | 212378.4100 | 3736.16006 2014-06-14 08:45:00 | 3738.64000 | 3741.90000 | 3737.90000 | 3739.91000 | 73.6280 | 275326.7200 | 3739.42996 2014-06-14 08:46:00 | 3738.26000 | 3744.50000 | 3737.10000 | 3742.14000 | 198.4201 | 742200.3000 | 3740.55001 2014-06-14 08:47:00 | 3742.11000 | 3749.88000 | 3742.11000 | 3744.96000 | 173.8349 | 651141.9500 | 3745.74976 2014-06-14 08:48:00 | 3744.97000 | 3744.97000 | 3741.00000 | 3741.03000 | 53.6720 | 200894.7200 | 3743.01003 2014-06-14 08:49:00 | 3742.96000 | 3747.12000 | 3741.45000 | 3742.17000 | 121.3548 | 454306.4000 | 3743.61983 2014-06-14 08:50:00 | 3741.02000 | 3741.02000 | 3732.80000 | 3736.22000 | 139.1950 | 520310.7200 | 3737.99981 2014-06-14 08:51:00 | 3736.22000 | 3739.97000 | 3733.00000 | 3735.78000 | 81.1560 | 303193.1900 | 3735.92991 2014-06-14 08:52:00 | 3736.00000 | 3738.09000 | 3735.85000 | 3735.85000 | 71.2189 | 266149.4400 | 3737.05998 2014-06-14 08:53:00 | 3736.00000 | 3737.16000 | 3734.00000 | 3736.97000 | 36.9360 | 137976.4400 | 3735.54996 2014-06-14 08:54:00 | 3736.93000 | 3737.50000 | 3736.87000 | 3737.50000 | 32.3040 | 120718.0600 | 3736.94003 2014-06-14 08:55:00 | 3737.00000 | 3740.06000 | 3736.94000 | 3740.00000 | 61.0509 | 228200.5100 | 3737.87002 2014-06-14 08:56:00 | 3740.00000 | 3740.50000 | 3738.84000 | 3740.00000 | 62.9490 | 235407.2400 | 3739.64998 2014-06-14 08:57:00 | 3740.00000 | 3743.80000 | 3740.00000 | 3742.00000 | 98.0750 | 366982.8300 | 3741.85987 2014-06-14 08:58:00 | 3742.00000 | 3745.13000 | 3742.00000 | 3744.18000 | 68.5409 | 256636.4400 | 3744.28002 2014-06-14 08:59:00 | 3744.05000 | 3745.95000 | 3738.00000 | 3738.00000 | 135.1619 | 505867.6000 | 3742.68007 2014-06-14 09:00:00 | 3738.00000 | 3738.90000 | 3734.61000 | 3737.62000 | 64.2330 | 240070.2100 | 3737.49005 2014-06-14 09:01:00 | 3737.67000 | 3738.00000 | 3731.08000 | 3734.98000 | 110.4831 | 412623.4900 | 3734.72009 2014-06-14 09:02:00 | 3737.98000 | 3738.00000 | 3730.10000 | 3730.62000 | 100.9461 | 376783.3400 | 3732.51989 2014-06-14 09:03:00 | 3733.37000 | 3733.37000 | 3725.19000 | 3726.88000 | 192.2402 | 716832.8100 | 3728.84001 2014-06-14 09:04:00 | 3726.85000 | 3731.88000 | 3726.30000 | 3728.48000 | 84.0680 | 313525.8200 | 3729.42996 2014-06-14 09:05:00 | 3727.07000 | 3730.00000 | 3721.22000 | 3724.95000 | 93.4651 | 348270.6300 | 3726.20988 2014-06-14 09:06:00 | 3722.22000 | 3727.28000 | 3722.22000 | 3723.03000 | 74.8291 | 278709.1000 | 3724.60998 2014-06-14 09:07:00 | 3723.03000 | 3724.00000 | 3717.00000 | 3717.00000 | 123.3271 | 458877.9800 | 3720.81990 2014-06-14 09:08:00 | 3717.02000 | 3721.67000 | 3716.17000 | 3720.79000 | 173.2578 | 644212.2700 | 3718.22990 2014-06-14 09:09:00 | 3720.79000 | 3722.77000 | 3720.01000 | 3721.90000 | 72.5689 | 270068.1500 | 3721.53998 2014-06-14 09:10:00 | 3721.97000 | 3724.99000 | 3719.81000 | 3719.92000 | 101.7789 | 378800.6000 | 3721.79997 2014-06-14 09:11:00 | 3719.25000 | 3723.00000 | 3717.10000 | 3718.97000 | 84.7230 | 315168.5800 | 3719.99007 2014-06-14 09:12:00 | 3719.00000 | 3720.03000 | 3717.00000 | 3719.68000 | 48.1779 | 179140.5500 | 3718.30997 2014-06-14 09:13:00 | 3719.71000 | 3720.00000 | 3718.14000 | 3719.02000 | 25.2300 | 93843.7500 | 3719.53000 2014-06-14 09:14:00 | 3718.99000 | 3724.97000 | 3718.98000 | 3724.02000 | 81.0629 | 301708.1700 | 3721.90006 2014-06-14 09:15:00 | 3724.01000 | 3730.00000 | 3724.01000 | 3730.00000 | 115.9170 | 432090.8700 | 3727.58991 2014-06-14 09:16:00 | 3730.02000 | 3730.02000 | 3725.12000 | 3725.90000 | 79.7241 | 297166.6600 | 3727.44009 2014-06-14 09:17:00 | 3725.22000 | 3726.90000 | 3724.00000 | 3725.21000 | 43.5820 | 162355.9100 | 3725.30002 2014-06-14 09:18:00 | 3726.73000 | 3728.90000 | 3725.98000 | 3728.02000 | 41.0660 | 153066.1300 | 3727.31996 2014-06-14 09:19:00 | 3728.90000 | 3731.75000 | 3726.97000 | 3727.00000 | 90.1909 | 336329.2000 | 3729.08002 2014-06-14 09:20:00 | 3727.00000 | 3728.89000 | 3725.00000 | 3725.75000 | 57.7560 | 215264.2300 | 3727.12994 2014-06-14 09:21:00 | 3725.65000 | 3727.04000 | 3725.50000 | 3725.50000 | 81.6051 | 304102.9100 | 3726.51989 2014-06-14 09:22:00 | 3725.50000 | 3725.73000 | 3722.09000 | 3723.03000 | 51.8960 | 193320.3500 | 3725.14994 2014-06-14 09:23:00 | 3723.05000 | 3724.10000 | 3721.11000 | 3722.00000 | 25.9650 | 96660.1100 | 3722.70997 2014-06-14 09:24:00 | 3722.02000 | 3723.00000 | 3719.00000 | 3719.00000 | 27.5920 | 102670.1600 | 3721.01001 2014-06-14 09:25:00 | 3718.00000 | 3718.90000 | 3717.08000 | 3718.00000 | 96.6050 | 359172.6800 | 3717.94987 2014-06-14 09:26:00 | 3718.00000 | 3720.00000 | 3715.48000 | 3715.48000 | 78.7330 | 292727.0500 | 3717.97006 2014-06-14 09:27:00 | 3716.87000 | 3717.08000 | 3712.00000 | 3712.00000 | 173.7419 | 645277.3700 | 3714.00009 2014-06-14 09:28:00 | 3714.72000 | 3715.05000 | 3711.34000 | 3711.34000 | 143.5871 | 533176.3000 | 3713.25989 2014-06-14 09:29:00 | 3711.36000 | 3711.95000 | 3705.08000 | 3710.02000 | 149.3791 | 554096.3300 | 3709.32996 2014-06-14 09:30:00 | 3710.05000 | 3714.62000 | 3710.03000 | 3713.00000 | 53.3740 | 198118.3300 | 3711.89006 2014-06-14 09:31:00 | 3712.83000 | 3714.62000 | 3709.94000 | 3711.51000 | 108.3600 | 402164.1700 | 3711.37000 2014-06-14 09:32:00 | 3710.94000 | 3715.02000 | 3710.00000 | 3714.48000 | 57.0210 | 211707.5600 | 3712.80002 2014-06-14 09:33:00 | 3714.48000 | 3715.00000 | 3711.11000 | 3711.92000 | 75.9199 | 281856.5200 | 3712.55000 2014-06-14 09:34:00 | 3711.92000 | 3714.96000 | 3711.11000 | 3711.50000 | 87.7469 | 325779.7700 | 3712.71993 2014-06-14 09:35:00 | 3711.21000 | 3711.49000 | 3708.00000 | 3708.11000 | 73.5300 | 272766.1200 | 3709.59000 2014-06-14 09:36:00 | 3708.00000 | 3709.03000 | 3700.00000 | 3703.97000 | 368.0432 | 1362768.4500 | 3702.74032 2014-06-14 09:37:00 | 3700.00000 | 3702.00000 | 3691.95000 | 3693.33000 | 434.2036 | 1604747.3000 | 3695.84043 2014-06-14 09:38:00 | 3693.32000 | 3700.08000 | 3691.10000 | 3696.08000 | 254.4168 | 939749.6000 | 3693.73978 2014-06-14 09:39:00 | 3700.05000 | 3703.96000 | 3695.97000 | 3698.05000 | 133.5782 | 494283.3300 | 3700.32993 2014-06-14 09:40:00 | 3698.16000 | 3714.00000 | 3698.16000 | 3707.11000 | 227.3081 | 842524.1400 | 3706.52988 2014-06-14 09:41:00 | 3711.68000 | 3711.84000 | 3707.30000 | 3710.50000 | 71.6400 | 265739.2800 | 3709.37000 2014-06-14 09:42:00 | 3710.00000 | 3714.00000 | 3708.10000 | 3709.53000 | 129.4680 | 480417.0100 | 3710.69993 2014-06-14 09:43:00 | 3706.12000 | 3709.41000 | 3702.00000 | 3706.56000 | 115.0201 | 426128.8000 | 3704.82000 2014-06-14 09:44:00 | 3705.10000 | 3705.11000 | 3702.23000 | 3704.02000 | 96.1121 | 355943.3600 | 3703.42005 2014-06-14 09:45:00 | 3704.06000 | 3711.11000 | 3703.84000 | 3711.08000 | 145.3261 | 538821.2900 | 3707.66985 2014-06-14 09:46:00 | 3712.13000 | 3714.88000 | 3710.00000 | 3711.98000 | 133.4659 | 495521.3300 | 3712.71985 2014-06-14 09:47:00 | 3711.98000 | 3714.80000 | 3711.00000 | 3711.97000 | 71.6351 | 265988.9300 | 3713.10991 2014-06-14 09:48:00 | 3711.97000 | 3711.99000 | 3705.08000 | 3706.78000 | 57.5611 | 213493.9700 | 3709.00002 2014-06-14 09:49:00 | 3706.72000 | 3711.00000 | 3706.72000 | 3710.00000 | 40.4920 | 150176.9100 | 3708.80002 2014-06-14 09:50:00 | 3709.99000 | 3712.06000 | 3709.53000 | 3709.82000 | 66.3240 | 246120.3300 | 3710.88007 2014-06-14 09:51:00 | 3709.82000 | 3710.03000 | 3708.03000 | 3708.67000 | 80.2530 | 297694.5300 | 3709.45007 2014-06-14 09:52:00 | 3708.67000 | 3709.84000 | 3706.89000 | 3707.00000 | 42.0360 | 155862.3400 | 3707.82995 2014-06-14 09:53:00 | 3707.09000 | 3710.52000 | 3703.51000 | 3704.85000 | 73.0770 | 270877.4600 | 3706.73994 2014-06-14 09:54:00 | 3704.00000 | 3706.67000 | 3697.30000 | 3701.03000 | 115.5328 | 427733.8100 | 3702.27009 2014-06-14 09:55:00 | 3702.97000 | 3702.97000 | 3692.00000 | 3695.21000 | 124.4470 | 460030.9500 | 3696.59990 2014-06-14 09:56:00 | 3692.42000 | 3695.34000 | 3687.00000 | 3687.00000 | 214.1459 | 790256.2600 | 3690.26976 2014-06-14 09:57:00 | 3687.03000 | 3690.00000 | 3682.00000 | 3685.23000 | 191.1651 | 704699.4500 | 3686.33975 2014-06-14 09:58:00 | 3687.85000 | 3691.97000 | 3682.56000 | 3685.08000 | 107.3939 | 395898.1400 | 3686.41012 2014-06-14 09:59:00 | 3683.09000 | 3685.08000 | 3669.61000 | 3669.61000 | 358.8957 | 1320050.6700 | 3678.08958 2014-06-14 10:00:00 | 3669.59000 | 3690.00000 | 3668.77000 | 3686.03000 | 372.9027 | 1371689.1000 | 3678.41027 2014-06-14 10:01:00 | 3686.02000 | 3688.68000 | 3680.01000 | 3686.00000 | 207.2418 | 763661.0200 | 3684.88010 2014-06-14 10:02:00 | 3686.89000 | 3690.00000 | 3685.01000 | 3689.76000 | 165.5100 | 610483.6700 | 3688.50000 2014-06-14 10:03:00 | 3689.37000 | 3689.73000 | 3681.28000 | 3686.00000 | 176.2242 | 649578.3100 | 3686.09020 2014-06-14 10:04:00 | 3686.00000 | 3688.76000 | 3684.75000 | 3687.69000 | 81.4110 | 300111.1000 | 3686.37002 2014-06-14 10:05:00 | 3687.76000 | 3695.34000 | 3687.74000 | 3692.00000 | 106.9269 | 394633.1200 | 3690.67991 2014-06-14 10:06:00 | 3692.00000 | 3698.99000 | 3690.00000 | 3691.75000 | 135.5311 | 500779.3800 | 3694.94004 2014-06-14 10:07:00 | 3690.03000 | 3695.00000 | 3689.97000 | 3692.75000 | 80.8730 | 298629.8800 | 3692.58006 2014-06-14 10:08:00 | 3693.57000 | 3704.67000 | 3692.75000 | 3701.44000 | 230.3787 | 852401.2000 | 3699.99992 2014-06-14 10:09:00 | 3701.44000 | 3708.00000 | 3695.00000 | 3704.02000 | 213.5398 | 790823.4300 | 3703.39999 2014-06-14 10:10:00 | 3704.02000 | 3710.04000 | 3704.00000 | 3710.04000 | 153.7841 | 570086.8200 | 3707.06017 2014-06-14 10:11:00 | 3711.00000 | 3711.99000 | 3703.88000 | 3705.00000 | 110.1450 | 408511.2200 | 3708.84985 2014-06-14 10:12:00 | 3708.90000 | 3708.90000 | 3704.81000 | 3704.81000 | 100.9100 | 373971.5100 | 3705.99000 2014-06-14 10:13:00 | 3703.98000 | 3708.90000 | 3702.06000 | 3707.92000 | 74.5410 | 276203.5100 | 3705.39002 2014-06-14 10:14:00 | 3707.98000 | 3710.99000 | 3706.15000 | 3707.80000 | 166.8848 | 618975.7300 | 3708.99977 2014-06-14 10:15:00 | 3707.78000 | 3713.05000 | 3706.34000 | 3713.00000 | 104.4320 | 387545.1200 | 3710.98006 2014-06-14 10:16:00 | 3713.97000 | 3714.00000 | 3708.50000 | 3712.86000 | 127.1411 | 471965.5000 | 3712.14004 2014-06-14 10:17:00 | 3712.88000 | 3716.63000 | 3712.00000 | 3715.00000 | 136.3341 | 506421.0500 | 3714.56015 2014-06-14 10:18:00 | 3715.88000 | 3718.04000 | 3713.98000 | 3715.00000 | 134.3001 | 499040.3100 | 3715.86000 2014-06-14 10:19:00 | 3715.91000 | 3721.79000 | 3715.91000 | 3720.16000 | 99.6470 | 370598.3100 | 3719.10992 2014-06-14 10:20:00 | 3720.21000 | 3724.00000 | 3710.96000 | 3713.76000 | 100.5831 | 374104.7700 | 3719.36008 2014-06-14 10:21:00 | 3713.76000 | 3714.97000 | 3710.01000 | 3712.08000 | 136.7628 | 507650.0000 | 3711.90010 2014-06-14 10:22:00 | 3711.24000 | 3712.27000 | 3706.92000 | 3710.02000 | 162.4578 | 602806.1700 | 3710.53990 2014-06-14 10:23:00 | 3710.02000 | 3717.99000 | 3710.00000 | 3714.02000 | 67.6230 | 251111.8200 | 3713.41005 2014-06-14 10:24:00 | 3714.10000 | 3714.12000 | 3711.28000 | 3711.87000 | 87.4990 | 324843.5600 | 3712.53998 2014-06-14 10:25:00 | 3712.02000 | 3712.03000 | 3708.99000 | 3710.00000 | 74.0671 | 274828.7700 | 3710.53994 2014-06-14 10:26:00 | 3710.05000 | 3715.00000 | 3710.05000 | 3712.80000 | 121.4189 | 450768.8400 | 3712.50996 2014-06-14 10:27:00 | 3712.80000 | 3713.97000 | 3708.84000 | 3709.96000 | 81.9880 | 304321.5800 | 3711.77996 2014-06-14 10:28:00 | 3709.98000 | 3712.31000 | 3709.93000 | 3709.93000 | 42.5660 | 157939.7600 | 3710.46995 2014-06-14 10:29:00 | 3709.00000 | 3711.90000 | 3708.96000 | 3709.02000 | 34.7250 | 128825.3600 | 3709.86995 2014-06-14 10:30:00 | 3709.00000 | 3709.20000 | 3700.00000 | 3700.94000 | 95.2469 | 352813.6300 | 3704.19992 2014-06-14 10:31:00 | 3700.45000 | 3705.05000 | 3698.67000 | 3705.05000 | 217.3558 | 804424.9400 | 3700.95975 2014-06-14 10:32:00 | 3705.05000 | 3709.00000 | 3702.36000 | 3707.97000 | 59.9300 | 222077.7000 | 3705.62000 2014-06-14 10:33:00 | 3707.11000 | 3713.98000 | 3705.00000 | 3711.07000 | 113.9919 | 422724.0600 | 3708.37006 2014-06-14 10:34:00 | 3712.91000 | 3714.00000 | 3705.00000 | 3709.48000 | 138.6872 | 514784.5900 | 3711.83989 2014-06-14 10:35:00 | 3708.48000 | 3715.00000 | 3708.48000 | 3712.50000 | 89.4569 | 331991.6900 | 3711.18993 2014-06-14 10:36:00 | 3712.51000 | 3712.95000 | 3707.49000 | 3707.49000 | 34.2900 | 127242.3100 | 3710.77000 2014-06-14 10:37:00 | 3709.73000 | 3710.77000 | 3708.23000 | 3710.00000 | 45.6580 | 169373.9600 | 3709.61998 2014-06-14 10:38:00 | 3709.88000 | 3711.11000 | 3707.50000 | 3710.02000 | 75.3089 | 279311.8300 | 3708.87998 2014-06-14 10:39:00 | 3710.03000 | 3711.61000 | 3707.65000 | 3711.00000 | 70.7589 | 262534.7500 | 3710.26998 2014-06-14 10:40:00 | 3710.12000 | 3711.21000 | 3709.00000 | 3710.32000 | 57.2000 | 212242.2900 | 3710.53000 2014-06-14 10:41:00 | 3710.32000 | 3712.01000 | 3710.00000 | 3712.00000 | 28.4820 | 105692.1600 | 3710.84002 2014-06-14 10:42:00 | 3711.98000 | 3714.99000 | 3710.83000 | 3714.07000 | 52.5371 | 195044.3900 | 3712.50996 2014-06-14 10:43:00 | 3714.13000 | 3715.00000 | 3711.49000 | 3713.06000 | 57.4490 | 213333.5200 | 3713.43998 2014-06-14 10:44:00 | 3713.47000 | 3714.09000 | 3712.52000 | 3713.10000 | 48.5369 | 180222.5300 | 3713.09996 2014-06-14 10:45:00 | 3713.12000 | 3718.00000 | 3713.12000 | 3714.04000 | 40.5400 | 150596.4900 | 3714.76000 2014-06-14 10:46:00 | 3713.04000 | 3716.00000 | 3713.04000 | 3714.35000 | 55.6111 | 206605.1300 | 3715.18002 2014-06-14 10:47:00 | 3715.86000 | 3715.86000 | 3714.52000 | 3714.52000 | 26.9290 | 100048.3400 | 3715.25999 2014-06-14 10:48:00 | 3714.52000 | 3714.52000 | 3711.00000 | 3712.30000 | 41.9160 | 155615.9700 | 3712.56995 2014-06-14 10:49:00 | 3712.32000 | 3719.00000 | 3712.32000 | 3715.90000 | 75.6370 | 281098.7700 | 3716.41994 2014-06-14 10:50:00 | 3716.94000 | 3720.00000 | 3715.20000 | 3718.63000 | 78.3090 | 291171.5200 | 3718.23998 2014-06-14 10:51:00 | 3718.17000 | 3720.03000 | 3715.59000 | 3720.03000 | 70.1330 | 260828.9500 | 3719.06006 2014-06-14 10:52:00 | 3720.03000 | 3726.74000 | 3720.03000 | 3724.85000 | 117.4310 | 437333.1400 | 3724.17003 2014-06-14 10:53:00 | 3725.91000 | 3726.00000 | 3722.97000 | 3725.40000 | 112.6829 | 419635.8100 | 3724.04009 2014-06-14 10:54:00 | 3725.67000 | 3728.00000 | 3723.42000 | 3725.11000 | 122.8249 | 457601.4300 | 3725.63983 2014-06-14 10:55:00 | 3725.11000 | 3725.91000 | 3719.96000 | 3720.00000 | 78.0011 | 290348.7900 | 3722.37002 2014-06-14 10:56:00 | 3719.98000 | 3726.04000 | 3718.30000 | 3725.00000 | 138.4078 | 515141.5100 | 3721.90992 2014-06-14 10:57:00 | 3724.98000 | 3726.69000 | 3722.00000 | 3722.91000 | 70.9729 | 264268.4100 | 3723.51006 2014-06-14 10:58:00 | 3722.93000 | 3724.50000 | 3720.50000 | 3721.72000 | 41.3120 | 153773.9900 | 3722.26002 2014-06-14 10:59:00 | 3721.65000 | 3723.62000 | 3715.51000 | 3718.00000 | 102.3029 | 380587.2800 | 3720.20008 2014-06-14 11:00:00 | 3717.00000 | 3717.96000 | 3716.00000 | 3716.03000 | 52.5639 | 195352.3200 | 3716.47006 2014-06-14 11:01:00 | 3717.07000 | 3720.00000 | 3717.07000 | 3718.05000 | 61.6821 | 229366.0100 | 3718.52003 2014-06-14 11:02:00 | 3719.46000 | 3722.00000 | 3718.56000 | 3722.00000 | 104.8649 | 390097.5400 | 3719.99986 2014-06-14 11:03:00 | 3721.96000 | 3724.46000 | 3718.58000 | 3720.27000 | 103.8250 | 386480.1500 | 3722.41986 2014-06-14 11:04:00 | 3721.35000 | 3722.88000 | 3719.83000 | 3721.00000 | 39.4510 | 146779.7000 | 3720.56001 2014-06-14 11:05:00 | 3721.83000 | 3725.00000 | 3721.81000 | 3722.39000 | 76.3829 | 284362.1500 | 3722.85006 2014-06-14 11:06:00 | 3722.45000 | 3724.00000 | 3722.00000 | 3723.00000 | 40.3350 | 150168.2700 | 3723.02995 2014-06-14 11:07:00 | 3723.00000 | 3723.00000 | 3719.93000 | 3722.03000 | 63.8870 | 237717.6700 | 3720.90995 2014-06-14 11:08:00 | 3722.05000 | 3722.05000 | 3719.95000 | 3721.10000 | 67.3390 | 250556.3100 | 3720.81998 2014-06-14 11:09:00 | 3721.11000 | 3721.58000 | 3719.97000 | 3721.57000 | 28.2670 | 105162.7300 | 3720.33998 2014-06-14 11:10:00 | 3720.38000 | 3720.90000 | 3717.20000 | 3717.92000 | 31.2700 | 116296.1900 | 3719.10000 2014-06-14 11:11:00 | 3717.88000 | 3717.88000 | 3712.57000 | 3716.59000 | 53.0470 | 197083.8800 | 3715.26996 2014-06-14 11:12:00 | 3715.05000 | 3715.92000 | 3714.00000 | 3715.31000 | 29.7170 | 110386.0500 | 3714.57998 2014-06-14 11:13:00 | 3715.49000 | 3717.46000 | 3711.95000 | 3712.06000 | 50.3279 | 186954.1900 | 3714.71997 2014-06-14 11:14:00 | 3712.92000 | 3714.69000 | 3710.95000 | 3713.57000 | 53.3150 | 197908.6000 | 3712.05993 2014-06-14 11:15:00 | 3712.96000 | 3715.45000 | 3712.93000 | 3714.60000 | 59.5931 | 221326.8300 | 3713.97005 2014-06-14 11:16:00 | 3714.94000 | 3717.69000 | 3714.66000 | 3717.52000 | 90.7100 | 337124.5200 | 3716.51000 2014-06-14 11:17:00 | 3715.53000 | 3717.14000 | 3713.19000 | 3713.43000 | 30.3580 | 112808.5600 | 3715.93998 2014-06-14 11:18:00 | 3713.44000 | 3714.24000 | 3712.30000 | 3712.56000 | 42.6250 | 158287.2200 | 3713.47994 2014-06-14 11:19:00 | 3713.54000 | 3715.79000 | 3713.04000 | 3713.21000 | 43.1740 | 160377.5700 | 3714.68005 2014-06-14 11:20:00 | 3714.84000 | 3714.93000 | 3712.32000 | 3712.97000 | 37.7350 | 140134.2400 | 3713.63995 2014-06-14 11:21:00 | 3712.34000 | 3713.58000 | 3711.03000 | 3713.54000 | 45.8000 | 170042.0900 | 3712.71000 2014-06-14 11:22:00 | 3712.66000 | 3713.00000 | 3712.61000 | 3713.00000 | 23.6170 | 87681.5500 | 3712.64998 2014-06-14 11:23:00 | 3713.06000 | 3713.42000 | 3713.06000 | 3713.40000 | 1.9280 | 7159.2900 | 3713.32000 2014-06-14 11:24:00 | 3713.42000 | 3714.13000 | 3711.97000 | 3713.68000 | 24.9520 | 92648.3100 | 3713.06001 2014-06-14 11:25:00 | 3713.64000 | 3716.23000 | 3713.42000 | 3715.09000 | 21.1290 | 78484.9500 | 3714.55999 2014-06-14 11:26:00 | 3715.09000 | 3718.87000 | 3714.82000 | 3718.46000 | 33.7160 | 125288.0200 | 3715.97996 2014-06-14 11:27:00 | 3718.46000 | 3719.52000 | 3715.82000 | 3718.64000 | 16.6270 | 61806.5500 | 3717.23999 2014-06-14 11:28:00 | 3716.36000 | 3718.73000 | 3716.27000 | 3718.35000 | 37.4090 | 139078.9600 | 3717.78999 2014-06-14 11:29:00 | 3719.70000 | 3721.89000 | 3718.51000 | 3720.03000 | 71.8069 | 267128.2500 | 3720.08994 2014-06-14 11:30:00 | 3719.96000 | 3719.96000 | 3718.00000 | 3718.00000 | 26.9410 | 100178.7000 | 3718.45001 2014-06-14 11:31:00 | 3718.01000 | 3721.68000 | 3718.01000 | 3720.11000 | 38.6200 | 143687.1500 | 3720.54000 2014-06-14 11:32:00 | 3720.88000 | 3720.88000 | 3719.49000 | 3719.49000 | 27.6810 | 102977.1200 | 3720.14001 2014-06-14 11:33:00 | 3719.09000 | 3719.98000 | 3718.43000 | 3718.43000 | 11.7510 | 43707.1300 | 3719.44000 2014-06-14 11:34:00 | 3718.32000 | 3719.77000 | 3718.20000 | 3718.64000 | 17.6240 | 65540.0000 | 3718.79002 2014-06-14 11:35:00 | 3719.00000 | 3719.45000 | 3716.02000 | 3716.02000 | 63.1400 | 234729.1300 | 3717.60000 2014-06-14 11:36:00 | 3716.03000 | 3718.00000 | 3715.02000 | 3716.13000 | 37.9860 | 141167.8600 | 3716.30996 2014-06-14 11:37:00 | 3717.87000 | 3717.87000 | 3715.16000 | 3716.05000 | 57.0969 | 212182.4500 | 3716.17995 2014-06-14 11:38:00 | 3716.07000 | 3717.58000 | 3712.73000 | 3715.98000 | 43.1430 | 160279.8100 | 3715.08004 2014-06-14 11:39:00 | 3715.18000 | 3717.00000 | 3715.13000 | 3715.13000 | 22.1020 | 82132.0500 | 3716.05001 2014-06-14 11:40:00 | 3714.58000 | 3715.00000 | 3712.33000 | 3712.50000 | 55.7839 | 207158.1000 | 3713.58006 2014-06-14 11:41:00 | 3712.79000 | 3714.74000 | 3710.00000 | 3712.23000 | 68.9850 | 256036.5800 | 3711.47991 2014-06-14 11:42:00 | 3712.96000 | 3715.46000 | 3712.94000 | 3713.50000 | 49.4801 | 183774.8800 | 3714.12000 2014-06-14 11:43:00 | 3713.67000 | 3715.66000 | 3713.67000 | 3715.66000 | 10.0070 | 37175.9000 | 3714.98999 2014-06-14 11:44:00 | 3716.14000 | 3717.34000 | 3713.18000 | 3713.35000 | 69.6640 | 258799.6200 | 3714.97007 2014-06-14 11:45:00 | 3713.80000 | 3715.87000 | 3713.80000 | 3714.97000 | 9.0340 | 33559.7500 | 3714.83001 2014-06-14 11:46:00 | 3712.99000 | 3714.95000 | 3711.36000 | 3711.58000 | 28.4170 | 105528.5000 | 3713.56998 2014-06-14 11:47:00 | 3711.77000 | 3711.77000 | 3707.00000 | 3707.83000 | 107.8861 | 400158.0000 | 3709.07989 2014-06-14 11:48:00 | 3707.98000 | 3712.30000 | 3706.93000 | 3707.72000 | 34.0650 | 126328.9500 | 3708.46995 2014-06-14 11:49:00 | 3707.66000 | 3711.30000 | 3706.00000 | 3706.50000 | 49.6181 | 184001.6100 | 3708.35997 2014-06-14 11:50:00 | 3706.85000 | 3710.00000 | 3705.27000 | 3707.00000 | 55.8609 | 207140.1900 | 3708.14001 2014-06-14 11:51:00 | 3707.00000 | 3707.00000 | 3703.02000 | 3705.00000 | 84.4880 | 313025.6300 | 3704.96996 2014-06-14 11:52:00 | 3704.25000 | 3704.25000 | 3702.04000 | 3702.04000 | 73.0381 | 270473.8500 | 3703.18996 2014-06-14 11:53:00 | 3702.06000 | 3702.64000 | 3699.00000 | 3699.06000 | 113.0690 | 418427.7500 | 3700.63997 2014-06-14 11:54:00 | 3699.11000 | 3700.00000 | 3695.01000 | 3700.00000 | 66.0770 | 244294.5000 | 3697.11995 2014-06-14 11:55:00 | 3700.07000 | 3706.36000 | 3700.00000 | 3706.00000 | 127.2919 | 471431.9000 | 3703.55007 2014-06-14 11:56:00 | 3706.07000 | 3707.11000 | 3695.00000 | 3703.00000 | 103.8381 | 384574.9200 | 3703.59995 2014-06-14 11:57:00 | 3702.18000 | 3704.97000 | 3700.18000 | 3702.08000 | 38.6409 | 143108.3000 | 3703.54001 2014-06-14 11:58:00 | 3702.08000 | 3703.33000 | 3701.50000 | 3702.04000 | 50.1841 | 185799.9600 | 3702.37006 2014-06-14 11:59:00 | 3702.79000 | 3705.77000 | 3702.13000 | 3705.02000 | 40.7730 | 151060.3600 | 3704.91003 2014-06-14 12:00:00 | 3705.00000 | 3705.77000 | 3702.60000 | 3704.24000 | 16.5770 | 61408.6000 | 3704.44999 2014-06-14 12:01:00 | 3705.77000 | 3708.87000 | 3704.42000 | 3707.00000 | 41.7190 | 154639.9900 | 3706.69999 2014-06-14 12:02:00 | 3707.02000 | 3708.80000 | 3707.00000 | 3707.90000 | 18.8550 | 69908.3100 | 3707.67997 2014-06-14 12:03:00 | 3708.80000 | 3709.32000 | 3708.20000 | 3708.88000 | 30.5600 | 113346.1600 | 3708.97000 2014-06-14 12:04:00 | 3708.87000 | 3712.00000 | 3708.24000 | 3710.14000 | 67.1470 | 249165.1000 | 3710.73995 2014-06-14 12:05:00 | 3710.21000 | 3711.95000 | 3708.90000 | 3711.52000 | 108.3210 | 401918.5000 | 3710.44003 2014-06-14 12:06:00 | 3712.00000 | 3715.08000 | 3712.00000 | 3714.96000 | 109.1570 | 405436.5100 | 3714.24991 2014-06-14 12:07:00 | 3714.95000 | 3716.44000 | 3713.19000 | 3714.01000 | 54.1981 | 201361.5500 | 3715.28997 2014-06-14 12:08:00 | 3714.50000 | 3714.50000 | 3707.54000 | 3710.97000 | 68.9480 | 255843.2600 | 3710.66996 2014-06-14 12:09:00 | 3710.01000 | 3711.40000 | 3707.53000 | 3709.99000 | 58.1360 | 215671.0700 | 3709.76994 2014-06-14 12:10:00 | 3709.99000 | 3713.97000 | 3709.55000 | 3712.18000 | 25.9710 | 96405.3800 | 3712.04001 2014-06-14 12:11:00 | 3712.96000 | 3717.90000 | 3712.96000 | 3717.06000 | 59.4079 | 220714.1100 | 3715.22997 2014-06-14 12:12:00 | 3717.07000 | 3718.99000 | 3713.07000 | 3715.20000 | 94.8009 | 352398.6200 | 3717.25002 2014-06-14 12:13:00 | 3715.34000 | 3718.89000 | 3715.00000 | 3718.88000 | 110.1560 | 409427.7300 | 3716.79988 2014-06-14 12:14:00 | 3717.98000 | 3718.99000 | 3715.23000 | 3717.45000 | 116.3260 | 432510.5400 | 3718.08987 2014-06-14 12:15:00 | 3718.50000 | 3719.80000 | 3715.74000 | 3716.10000 | 70.1820 | 260844.1100 | 3716.68004 2014-06-14 12:16:00 | 3716.53000 | 3717.95000 | 3712.04000 | 3713.13000 | 35.6960 | 132645.7500 | 3715.97996 2014-06-14 12:17:00 | 3713.19000 | 3714.78000 | 3713.00000 | 3714.78000 | 39.7950 | 147775.5000 | 3713.41995 2014-06-14 12:18:00 | 3714.78000 | 3715.23000 | 3714.75000 | 3714.98000 | 45.1700 | 167813.0300 | 3715.14000 2014-06-14 12:19:00 | 3714.78000 | 3714.98000 | 3713.70000 | 3713.98000 | 44.8750 | 166658.4900 | 3713.83994 2014-06-14 12:20:00 | 3713.72000 | 3714.00000 | 3712.00000 | 3712.85000 | 79.5379 | 295331.4900 | 3713.08996 2014-06-14 12:21:00 | 3712.62000 | 3713.82000 | 3710.30000 | 3712.00000 | 53.8591 | 199941.5000 | 3712.30999 2014-06-14 12:22:00 | 3713.19000 | 3715.00000 | 3713.19000 | 3715.00000 | 15.1470 | 56260.8000 | 3714.31999 2014-06-14 12:23:00 | 3714.36000 | 3714.75000 | 3713.92000 | 3714.05000 | 39.1870 | 145562.9800 | 3714.56997 2014-06-14 12:24:00 | 3714.99000 | 3715.00000 | 3713.18000 | 3715.00000 | 21.4390 | 79639.0500 | 3714.67999 2014-06-14 12:25:00 | 3715.00000 | 3717.95000 | 3715.00000 | 3716.79000 | 52.6440 | 195637.8600 | 3716.24006 2014-06-14 12:26:00 | 3716.28000 | 3716.31000 | 3714.89000 | 3714.89000 | 20.7170 | 76976.7100 | 3715.62998 2014-06-14 12:27:00 | 3714.00000 | 3714.76000 | 3712.03000 | 3713.36000 | 23.2160 | 86207.9500 | 3713.29997 2014-06-14 12:28:00 | 3713.27000 | 3713.27000 | 3712.15000 | 3712.85000 | 5.6020 | 20798.5500 | 3712.70000 2014-06-14 12:29:00 | 3713.68000 | 3713.72000 | 3711.50000 | 3712.82000 | 78.7410 | 292317.2900 | 3712.39002 2014-06-14 12:30:00 | 3712.31000 | 3713.03000 | 3710.01000 | 3711.00000 | 44.5700 | 165406.9800 | 3711.17000 2014-06-14 12:31:00 | 3711.00000 | 3711.00000 | 3708.00000 | 3708.01000 | 22.3350 | 82841.4300 | 3709.03997 2014-06-14 12:32:00 | 3708.00000 | 3708.41000 | 3707.68000 | 3708.10000 | 22.3230 | 82773.4600 | 3707.99002 2014-06-14 12:33:00 | 3708.41000 | 3710.82000 | 3708.41000 | 3710.82000 | 35.9150 | 133258.4500 | 3710.37995 2014-06-14 12:34:00 | 3711.49000 | 3712.00000 | 3710.26000 | 3711.47000 | 78.5900 | 291672.6700 | 3711.32000 2014-06-14 12:35:00 | 3711.47000 | 3711.47000 | 3710.30000 | 3710.50000 | 8.3120 | 30843.6200 | 3710.73000 2014-06-14 12:36:00 | 3710.00000 | 3710.00000 | 3707.70000 | 3708.18000 | 37.4690 | 138959.6100 | 3708.65999 2014-06-14 12:37:00 | 3708.00000 | 3708.00000 | 3703.99000 | 3705.94000 | 37.8400 | 140222.5400 | 3705.67000 2014-06-14 12:38:00 | 3705.91000 | 3705.91000 | 3703.99000 | 3703.99000 | 27.6770 | 102523.5400 | 3704.28998 2014-06-14 12:39:00 | 3703.99000 | 3704.02000 | 3702.34000 | 3702.62000 | 86.8341 | 321572.7000 | 3703.30010 2014-06-14 12:40:00 | 3703.82000 | 3704.02000 | 3702.00000 | 3703.01000 | 38.7590 | 143545.8700 | 3703.54999 2014-06-14 12:41:00 | 3703.07000 | 3703.38000 | 3698.35000 | 3699.61000 | 121.2111 | 448598.7000 | 3700.97004 2014-06-14 12:42:00 | 3698.40000 | 3699.96000 | 3695.00000 | 3695.00000 | 100.4101 | 371220.0600 | 3697.04000 2014-06-14 12:43:00 | 3694.95000 | 3694.95000 | 3692.11000 | 3694.75000 | 58.1039 | 214610.3800 | 3693.56006 2014-06-14 12:44:00 | 3694.75000 | 3700.00000 | 3694.17000 | 3695.97000 | 91.7661 | 339307.8800 | 3697.52990 2014-06-14 12:45:00 | 3695.95000 | 3695.95000 | 3691.00000 | 3692.20000 | 86.7501 | 320400.9000 | 3693.38000 2014-06-14 12:46:00 | 3691.04000 | 3693.00000 | 3690.01000 | 3693.00000 | 58.9461 | 217631.8700 | 3692.04994 2014-06-14 12:47:00 | 3693.00000 | 3693.15000 | 3690.01000 | 3691.88000 | 83.0980 | 306761.2800 | 3691.55996 2014-06-14 12:48:00 | 3691.78000 | 3691.78000 | 3688.00000 | 3688.15000 | 107.5060 | 396692.7900 | 3689.95988 2014-06-14 12:49:00 | 3688.24000 | 3690.03000 | 3688.00000 | 3690.00000 | 87.4641 | 322681.2500 | 3689.30010 2014-06-14 12:50:00 | 3690.22000 | 3692.00000 | 3687.00000 | 3687.12000 | 68.8170 | 253897.7300 | 3689.45994 2014-06-14 12:51:00 | 3687.00000 | 3688.00000 | 3685.10000 | 3687.40000 | 81.4349 | 300227.7100 | 3686.71989 2014-06-14 12:52:00 | 3686.26000 | 3690.00000 | 3686.00000 | 3690.00000 | 68.5251 | 252668.3200 | 3687.23991 2014-06-14 12:53:00 | 3688.29000 | 3695.00000 | 3686.75000 | 3690.00000 | 118.8070 | 438362.1400 | 3689.69990 2014-06-14 12:54:00 | 3690.00000 | 3694.00000 | 3690.00000 | 3694.00000 | 91.5539 | 338054.4700 | 3692.41010 2014-06-14 12:55:00 | 3694.00000 | 3697.00000 | 3693.72000 | 3693.74000 | 45.7300 | 168981.0300 | 3695.19000 2014-06-14 12:56:00 | 3693.27000 | 3693.72000 | 3687.81000 | 3689.86000 | 85.5741 | 315809.5300 | 3690.48010 2014-06-14 12:57:00 | 3689.90000 | 3691.72000 | 3686.30000 | 3686.30000 | 43.4490 | 160309.8900 | 3689.60999 2014-06-14 12:58:00 | 3687.85000 | 3688.91000 | 3686.08000 | 3686.08000 | 71.3460 | 263036.9500 | 3686.77992 2014-06-14 12:59:00 | 3688.22000 | 3689.64000 | 3680.23000 | 3680.96000 | 127.7869 | 470738.7700 | 3683.77989 2014-06-14 13:00:00 | 3680.80000 | 3687.29000 | 3678.00000 | 3683.46000 | 241.8949 | 890107.9200 | 3679.72967 2014-06-14 13:01:00 | 3683.49000 | 3683.74000 | 3679.84000 | 3681.00000 | 125.3129 | 461302.0200 | 3681.20010 2014-06-14 13:02:00 | 3681.02000 | 3681.06000 | 3675.00000 | 3675.78000 | 212.0031 | 779539.6300 | 3677.02018 2014-06-14 13:03:00 | 3675.80000 | 3676.00000 | 3670.10000 | 3674.76000 | 188.4178 | 692199.9200 | 3673.74989 2014-06-14 13:04:00 | 3674.75000 | 3674.99000 | 3666.64000 | 3667.83000 | 205.3551 | 753774.2200 | 3670.58972 2014-06-14 13:05:00 | 3667.83000 | 3670.02000 | 3662.52000 | 3670.00000 | 183.7789 | 673931.7900 | 3667.07994 2014-06-14 13:06:00 | 3670.96000 | 3674.50000 | 3665.00000 | 3670.08000 | 136.2821 | 499899.2800 | 3668.12008 2014-06-14 13:07:00 | 3670.30000 | 3674.98000 | 3670.30000 | 3673.00000 | 181.1919 | 665510.5900 | 3672.96009 2014-06-14 13:08:00 | 3673.00000 | 3673.00000 | 3670.00000 | 3671.23000 | 75.1830 | 276022.2300 | 3671.34006 2014-06-14 13:09:00 | 3671.70000 | 3673.00000 | 3670.98000 | 3671.97000 | 50.6770 | 186102.8100 | 3672.32996 2014-06-14 13:10:00 | 3671.97000 | 3671.97000 | 3658.00000 | 3662.13000 | 236.3779 | 866060.3100 | 3663.87987 2014-06-14 13:11:00 | 3662.15000 | 3663.50000 | 3655.00000 | 3660.00000 | 217.1063 | 794376.6300 | 3658.92978 2014-06-14 13:12:00 | 3660.00000 | 3670.00000 | 3658.58000 | 3664.18000 | 154.5839 | 566265.4900 | 3663.16016 2014-06-14 13:13:00 | 3664.20000 | 3668.82000 | 3664.00000 | 3668.82000 | 81.1380 | 297495.7200 | 3666.53996 2014-06-14 13:14:00 | 3668.84000 | 3673.90000 | 3667.20000 | 3668.61000 | 122.2341 | 448605.2300 | 3670.05014 2014-06-14 13:15:00 | 3669.76000 | 3674.00000 | 3665.33000 | 3669.17000 | 98.4720 | 361348.8200 | 3669.56005 2014-06-14 13:16:00 | 3670.00000 | 3686.00000 | 3670.00000 | 3681.17000 | 166.8448 | 613942.2800 | 3679.71977 2014-06-14 13:17:00 | 3680.36000 | 3687.90000 | 3680.20000 | 3683.04000 | 228.2880 | 841300.5600 | 3685.25988 2014-06-14 13:18:00 | 3685.68000 | 3685.68000 | 3677.90000 | 3681.03000 | 118.7471 | 437034.5000 | 3680.37991 2014-06-14 13:19:00 | 3681.84000 | 3684.51000 | 3680.06000 | 3680.12000 | 47.2350 | 173930.7000 | 3682.23994 2014-06-14 13:20:00 | 3680.12000 | 3683.15000 | 3677.01000 | 3678.64000 | 114.4051 | 420996.9700 | 3679.87985 2014-06-14 13:21:00 | 3678.61000 | 3678.67000 | 3676.80000 | 3678.66000 | 55.1840 | 202939.6700 | 3677.51006 2014-06-14 13:22:00 | 3678.66000 | 3678.66000 | 3671.00000 | 3671.00000 | 152.2468 | 559730.8900 | 3676.46987 2014-06-14 13:23:00 | 3671.06000 | 3676.88000 | 3671.00000 | 3674.37000 | 139.7329 | 513452.8600 | 3674.53011 2014-06-14 13:24:00 | 3674.33000 | 3675.50000 | 3670.03000 | 3673.92000 | 81.1131 | 297999.8300 | 3673.88007 2014-06-14 13:25:00 | 3673.94000 | 3678.00000 | 3673.91000 | 3678.00000 | 68.0120 | 250040.8000 | 3676.42004 2014-06-14 13:26:00 | 3676.93000 | 3679.00000 | 3672.14000 | 3677.02000 | 57.2040 | 210387.7200 | 3677.85006 2014-06-14 13:27:00 | 3677.52000 | 3679.88000 | 3670.00000 | 3678.53000 | 76.4800 | 281259.7500 | 3677.56000 2014-06-14 13:28:00 | 3679.15000 | 3679.15000 | 3677.95000 | 3678.84000 | 60.8951 | 224004.9400 | 3678.53992 2014-06-14 13:29:00 | . | . | . | . | . | . | . 2014-06-14 13:30:00 | . | . | . | . | . | . | . 2014-06-14 13:31:00 | 3677.97000 | 3678.00000 | 3668.30000 | 3676.50000 | 25.3040 | 93028.4100 | 3676.43003 2014-06-14 13:32:00 | 3676.80000 | 3676.80000 | 3666.00000 | 3668.00000 | 120.4140 | 441792.7900 | 3668.95013 2014-06-14 13:33:00 | 3668.02000 | 3668.02000 | 3651.10000 | 3651.12000 | 213.4451 | 780651.9900 | 3657.38972 2014-06-14 13:34:00 | 3651.10000 | 3657.00000 | 3651.00000 | 3656.10000 | 170.2988 | 622201.8800 | 3653.58994 2014-06-14 13:35:00 | 3656.10000 | 3659.64000 | 3651.10000 | 3655.67000 | 196.7698 | 719058.0200 | 3654.30999 2014-06-14 13:36:00 | 3655.67000 | 3659.47000 | 3652.08000 | 3656.88000 | 149.3539 | 546018.3100 | 3655.87016 2014-06-14 13:37:00 | 3657.00000 | 3663.00000 | 3656.39000 | 3659.93000 | 112.7500 | 412640.1800 | 3659.78000 2014-06-14 13:38:00 | 3659.93000 | 3663.07000 | 3658.04000 | 3663.07000 | 86.8780 | 318025.6100 | 3660.59995 2014-06-14 13:39:00 | 3663.07000 | 3664.57000 | 3656.00000 | 3659.78000 | 145.2920 | 532072.2500 | 3662.09008 2014-06-14 13:40:00 | 3656.35000 | 3660.00000 | 3655.97000 | 3660.00000 | 116.6719 | 426856.9900 | 3658.61006 2014-06-14 13:41:00 | 3659.98000 | 3665.04000 | 3659.98000 | 3665.02000 | 115.2089 | 421995.1000 | 3662.86996 2014-06-14 13:42:00 | 3665.03000 | 3670.00000 | 3664.99000 | 3670.00000 | 132.7228 | 486687.9700 | 3666.95010 2014-06-14 13:43:00 | 3670.00000 | 3670.00000 | 3662.99000 | 3664.98000 | 59.5650 | 218351.4800 | 3665.76992 2014-06-14 13:44:00 | 3664.96000 | 3664.96000 | 3662.25000 | 3663.33000 | 51.8220 | 189859.6400 | 3663.69003 2014-06-14 13:45:00 | 3663.33000 | 3666.00000 | 3662.36000 | 3665.00000 | 77.1460 | 282673.8900 | 3664.13992 2014-06-14 13:46:00 | 3664.94000 | 3665.00000 | 3663.36000 | 3663.38000 | 56.9969 | 208870.9600 | 3664.59995 2014-06-14 13:47:00 | 3663.38000 | 3664.92000 | 3658.08000 | 3658.15000 | 60.2510 | 220589.2500 | 3661.17002 2014-06-14 13:48:00 | 3658.13000 | 3658.13000 | 3653.47000 | 3653.57000 | 95.9051 | 350538.7100 | 3655.05987 2014-06-14 13:49:00 | 3654.72000 | 3660.00000 | 3653.59000 | 3659.04000 | 68.2840 | 249711.2600 | 3656.95008 2014-06-14 13:50:00 | 3659.54000 | 3661.95000 | 3656.65000 | 3659.35000 | 58.6050 | 214463.1700 | 3659.46992 2014-06-14 13:51:00 | 3659.30000 | 3660.02000 | 3656.27000 | 3660.02000 | 87.6230 | 320603.8700 | 3658.90007 2014-06-14 13:52:00 | 3660.02000 | 3661.04000 | 3658.45000 | 3660.55000 | 49.6390 | 181659.2700 | 3659.60999 2014-06-14 13:53:00 | 3661.88000 | 3662.04000 | 3658.42000 | 3659.04000 | 54.7379 | 200362.2000 | 3660.38997 2014-06-14 13:54:00 | 3659.04000 | 3659.14000 | 3657.02000 | 3658.04000 | 51.7220 | 189220.3600 | 3658.41003 2014-06-14 13:55:00 | 3657.92000 | 3658.79000 | 3656.90000 | 3658.07000 | 26.5090 | 96975.1500 | 3658.19999 2014-06-14 13:56:00 | 3658.14000 | 3662.97000 | 3658.14000 | 3662.97000 | 106.6759 | 390531.9400 | 3660.91988 2014-06-14 13:57:00 | 3662.90000 | 3665.00000 | 3659.30000 | 3660.40000 | 57.1561 | 209315.1700 | 3662.16994 2014-06-14 13:58:00 | 3660.40000 | 3661.35000 | 3656.12000 | 3656.12000 | 43.1151 | 157767.4700 | 3659.21994 2014-06-14 13:59:00 | 3658.62000 | 3659.44000 | 3656.01000 | 3656.60000 | 77.5001 | 283508.4700 | 3658.17000 2014-06-14 14:00:00 | 3656.02000 | 3656.58000 | 3654.54000 | 3655.00000 | 33.8770 | 123842.9400 | 3655.65997 2014-06-14 14:01:00 | 3655.00000 | 3655.00000 | 3650.44000 | 3650.44000 | 66.8980 | 244377.6300 | 3652.98996 2014-06-14 14:02:00 | 3650.99000 | 3651.78000 | 3646.62000 | 3646.69000 | 254.6328 | 929172.9100 | 3649.07019 2014-06-14 14:03:00 | 3646.67000 | 3647.97000 | 3646.02000 | 3647.00000 | 69.9030 | 254886.6700 | 3646.29006 2014-06-14 14:04:00 | 3647.00000 | 3655.58000 | 3647.00000 | 3654.05000 | 156.7050 | 572139.3000 | 3651.05979 2014-06-14 14:05:00 | 3654.05000 | 3656.20000 | 3649.47000 | 3649.47000 | 84.4419 | 308604.8900 | 3654.64004 2014-06-14 14:06:00 | 3648.21000 | 3653.72000 | 3646.12000 | 3646.12000 | 112.1910 | 409500.5800 | 3650.03003 2014-06-14 14:07:00 | 3646.12000 | 3647.97000 | 3645.10000 | 3646.02000 | 103.9809 | 379139.3900 | 3646.24003 2014-06-14 14:08:00 | 3646.78000 | 3648.70000 | 3646.00000 | 3647.12000 | 58.5690 | 213632.2400 | 3647.52998 2014-06-14 14:09:00 | 3647.12000 | 3649.00000 | 3645.00000 | 3647.88000 | 58.0019 | 211490.1100 | 3646.26003 2014-06-14 14:10:00 | 3648.93000 | 3651.00000 | 3646.00000 | 3648.02000 | 107.8471 | 393495.1400 | 3648.63991 2014-06-14 14:11:00 | 3648.07000 | 3648.07000 | 3636.00000 | 3639.74000 | 160.5672 | 584657.2500 | 3641.19988 2014-06-14 14:12:00 | 3639.71000 | 3639.71000 | 3631.95000 | 3637.47000 | 209.9517 | 763159.8700 | 3634.93010 2014-06-14 14:13:00 | 3637.47000 | 3638.00000 | 3631.59000 | 3635.91000 | 103.7799 | 377258.4600 | 3635.18000 2014-06-14 14:14:00 | 3634.12000 | 3637.43000 | 3631.59000 | 3634.98000 | 132.5271 | 481724.1000 | 3634.90989 2014-06-14 14:15:00 | 3634.98000 | 3645.00000 | 3634.95000 | 3641.30000 | 208.6382 | 759455.5900 | 3640.05990 2014-06-14 14:16:00 | 3641.30000 | 3641.96000 | 3636.12000 | 3636.75000 | 96.1221 | 349747.0200 | 3638.57006 2014-06-14 14:17:00 | 3637.22000 | 3637.22000 | 3631.98000 | 3631.98000 | 127.2399 | 462427.8500 | 3634.30000 2014-06-14 14:18:00 | 3631.94000 | 3631.95000 | 3626.00000 | 3626.03000 | 256.9864 | 932608.5900 | 3629.01974 2014-06-14 14:19:00 | 3626.22000 | 3628.19000 | 3623.19000 | 3623.92000 | 156.5742 | 567692.6700 | 3625.71018 2014-06-14 14:20:00 | 3623.92000 | 3625.00000 | 3622.00000 | 3624.05000 | 300.5337 | 1088923.9700 | 3623.30031 2014-06-14 14:21:00 | 3624.05000 | 3626.81000 | 3623.53000 | 3625.09000 | 176.1762 | 638718.1000 | 3625.44982 2014-06-14 14:22:00 | 3625.11000 | 3626.84000 | 3622.00000 | 3622.00000 | 182.0972 | 659927.6300 | 3624.03986 2014-06-14 14:23:00 | 3622.94000 | 3625.02000 | 3621.35000 | 3624.67000 | 90.0140 | 326075.5700 | 3622.50010 2014-06-14 14:24:00 | 3624.98000 | 3631.00000 | 3623.58000 | 3625.52000 | 126.2789 | 458137.1800 | 3627.97996 2014-06-14 14:25:00 | 3624.05000 | 3629.59000 | 3624.00000 | 3625.61000 | 120.1999 | 435894.1300 | 3626.41000 2014-06-14 14:26:00 | 3626.17000 | 3633.22000 | 3624.00000 | 3630.07000 | 140.7651 | 510685.8700 | 3627.93020 2014-06-14 14:27:00 | 3631.23000 | 3635.07000 | 3626.98000 | 3633.18000 | 290.1487 | 1054237.8100 | 3633.43990 2014-06-14 14:28:00 | 3633.98000 | 3634.71000 | 3624.60000 | 3629.63000 | 194.8319 | 707247.6500 | 3630.04010 2014-06-14 14:29:00 | 3628.22000 | 3632.00000 | 3627.48000 | 3631.68000 | 138.1259 | 501402.6700 | 3630.03985 2014-06-14 14:30:00 | 3631.66000 | 3639.99000 | 3631.00000 | 3638.05000 | 162.1920 | 589702.5800 | 3635.83009 2014-06-14 14:31:00 | 3638.05000 | 3643.02000 | 3637.24000 | 3643.02000 | 156.3582 | 569275.1700 | 3640.83992 2014-06-14 14:32:00 | 3642.99000 | 3648.88000 | 3638.63000 | 3643.00000 | 293.7440 | 1070400.1500 | 3643.99032 2014-06-14 14:33:00 | 3642.82000 | 3643.26000 | 3638.19000 | 3640.36000 | 113.0999 | 411795.4600 | 3640.99000 2014-06-14 14:34:00 | 3640.40000 | 3648.13000 | 3638.98000 | 3640.02000 | 120.7841 | 440011.6500 | 3642.96014 2014-06-14 14:35:00 | 3640.02000 | 3643.74000 | 3639.10000 | 3640.02000 | 138.8509 | 505443.6300 | 3640.19003 2014-06-14 14:36:00 | 3640.00000 | 3640.02000 | 3636.27000 | 3637.90000 | 39.5620 | 143935.9900 | 3638.24002 2014-06-14 14:37:00 | 3637.90000 | 3637.90000 | 3629.88000 | 3629.88000 | 115.1521 | 418493.8600 | 3634.27007 2014-06-14 14:38:00 | 3629.89000 | 3630.64000 | 3623.01000 | 3627.69000 | 208.6939 | 756872.1700 | 3626.71022 2014-06-14 14:39:00 | 3627.69000 | 3631.00000 | 3626.06000 | 3628.00000 | 105.0029 | 380972.7500 | 3628.21009 2014-06-14 14:40:00 | 3628.00000 | 3628.92000 | 3623.10000 | 3623.13000 | 69.5009 | 252061.0500 | 3626.73002 2014-06-14 14:41:00 | 3625.94000 | 3625.94000 | 3623.00000 | 3623.01000 | 71.7769 | 260087.3300 | 3623.54994 2014-06-14 14:42:00 | 3623.01000 | 3625.01000 | 3621.33000 | 3621.92000 | 80.7549 | 292558.1900 | 3622.78989 2014-06-14 14:43:00 | 3621.80000 | 3626.00000 | 3621.33000 | 3626.00000 | 140.7038 | 509775.5900 | 3623.04015 2014-06-14 14:44:00 | 3625.98000 | 3631.00000 | 3622.44000 | 3622.44000 | 88.3990 | 320660.3000 | 3627.41998 2014-06-14 14:45:00 | 3622.46000 | 3625.00000 | 3622.41000 | 3623.91000 | 68.0819 | 246700.3800 | 3623.58004 2014-06-14 14:46:00 | 3623.91000 | 3626.96000 | 3623.00000 | 3624.08000 | 49.8100 | 180576.1100 | 3625.30000 2014-06-14 14:47:00 | 3624.60000 | 3626.23000 | 3622.05000 | 3622.62000 | 43.5200 | 157751.8800 | 3624.81000 2014-06-14 14:48:00 | 3622.07000 | 3622.59000 | 3617.07000 | 3619.26000 | 241.0102 | 872522.1700 | 3620.27002 2014-06-14 14:49:00 | 3619.26000 | 3619.26000 | 3612.03000 | 3612.03000 | 239.6779 | 866435.5700 | 3614.99986 2014-06-14 14:50:00 | 3614.49000 | 3621.03000 | 3613.00000 | 3621.03000 | 60.6361 | 219346.0700 | 3617.41993 2014-06-14 14:51:00 | 3621.29000 | 3623.00000 | 3614.49000 | 3620.00000 | 117.5471 | 425091.3000 | 3616.34990 2014-06-14 14:52:00 | 3617.40000 | 3618.73000 | 3612.10000 | 3612.10000 | 84.1469 | 304186.8000 | 3614.94993 2014-06-14 14:53:00 | 3614.47000 | 3614.47000 | 3610.00000 | 3610.00000 | 125.8211 | 454413.1200 | 3611.58004 2014-06-14 14:54:00 | 3610.00000 | 3610.90000 | 3605.03000 | 3607.00000 | 156.9470 | 566113.9400 | 3607.03987 2014-06-14 14:55:00 | 3607.00000 | 3611.05000 | 3607.00000 | 3610.00000 | 65.0740 | 234915.9400 | 3609.98007 2014-06-14 14:56:00 | 3610.10000 | 3613.50000 | 3609.92000 | 3611.92000 | 66.7009 | 240873.6900 | 3611.25002 2014-06-14 14:57:00 | 3612.05000 | 3615.00000 | 3612.05000 | 3614.02000 | 117.2490 | 423729.7600 | 3613.92997 2014-06-14 14:58:00 | 3614.76000 | 3615.02000 | 3612.15000 | 3613.00000 | 70.9440 | 256386.7500 | 3613.93008 2014-06-14 14:59:00 | 3613.00000 | 3616.00000 | 3613.00000 | 3616.00000 | 45.5490 | 164638.1700 | 3614.52999 2014-06-14 15:00:00 | 3615.99000 | 3617.02000 | 3614.00000 | 3617.02000 | 62.0101 | 224193.1100 | 3615.43000 2014-06-14 15:01:00 | 3617.03000 | 3624.00000 | 3614.94000 | 3620.00000 | 128.0202 | 463143.6300 | 3617.74001 2014-06-14 15:02:00 | 3620.00000 | 3633.02000 | 3620.00000 | 3624.00000 | 177.1680 | 642257.0300 | 3625.12990 2014-06-14 15:03:00 | 3623.99000 | 3629.00000 | 3621.99000 | 3623.40000 | 128.1111 | 464328.4800 | 3624.42004 2014-06-14 15:04:00 | 3623.37000 | 3629.99000 | 3622.06000 | 3623.10000 | 108.7130 | 394074.9100 | 3624.91009 2014-06-14 15:05:00 | 3624.00000 | 3624.79000 | 3621.00000 | 3622.00000 | 109.5469 | 396832.5500 | 3622.48991 2014-06-14 15:06:00 | 3621.95000 | 3621.95000 | 3612.08000 | 3618.05000 | 122.3599 | 442601.3400 | 3617.21000 2014-06-14 15:07:00 | 3618.97000 | 3620.03000 | 3615.08000 | 3615.15000 | 70.5500 | 255244.9100 | 3617.93000 2014-06-14 15:08:00 | 3615.08000 | 3624.54000 | 3615.08000 | 3619.04000 | 114.4699 | 414129.2500 | 3617.80000 2014-06-14 15:09:00 | 3619.86000 | 3619.86000 | 3618.00000 | 3618.69000 | 54.7360 | 198074.7000 | 3618.72994 2014-06-14 15:10:00 | 3618.69000 | 3620.61000 | 3618.00000 | 3619.66000 | 81.3900 | 294588.7200 | 3619.47000 2014-06-14 15:11:00 | 3619.66000 | 3619.66000 | 3613.50000 | 3616.78000 | 40.7930 | 147563.5400 | 3617.37003 2014-06-14 15:12:00 | 3615.00000 | 3618.00000 | 3614.97000 | 3617.21000 | 13.7850 | 49850.6200 | 3616.28998 2014-06-14 15:13:00 | 3617.36000 | 3623.50000 | 3616.94000 | 3620.00000 | 88.2600 | 319430.6100 | 3619.20000 2014-06-14 15:14:00 | 3619.97000 | 3623.97000 | 3615.40000 | 3621.86000 | 80.2939 | 290617.3200 | 3619.42009 2014-06-14 15:15:00 | 3621.00000 | 3621.00000 | 3616.16000 | 3617.04000 | 82.5990 | 298911.6200 | 3618.82998 2014-06-14 15:16:00 | 3617.04000 | 3618.04000 | 3616.23000 | 3618.00000 | 62.8440 | 227332.6000 | 3617.41007 2014-06-14 15:17:00 | 3616.33000 | 3617.64000 | 3613.00000 | 3613.00000 | 69.7620 | 252185.3700 | 3614.94004 2014-06-14 15:18:00 | 3613.00000 | 3613.00000 | 3602.00000 | 3602.00000 | 250.7430 | 904329.9000 | 3606.60021 2014-06-14 15:19:00 | 3602.00000 | 3610.14000 | 3600.00000 | 3606.02000 | 217.8432 | 784801.8400 | 3602.60019 2014-06-14 15:20:00 | 3606.02000 | 3606.96000 | 3602.55000 | 3605.23000 | 66.4951 | 239698.7200 | 3604.75991 2014-06-14 15:21:00 | 3605.97000 | 3613.00000 | 3605.26000 | 3609.91000 | 93.6729 | 338107.7400 | 3609.45008 2014-06-14 15:22:00 | 3605.25000 | 3613.00000 | 3605.25000 | 3609.15000 | 116.9161 | 422056.7600 | 3609.90988 2014-06-14 15:23:00 | 3608.21000 | 3610.37000 | 3607.87000 | 3607.87000 | 93.6940 | 338173.6900 | 3609.34011 2014-06-14 15:24:00 | 3607.85000 | 3607.85000 | 3603.00000 | 3605.00000 | 100.1981 | 361288.2600 | 3605.73995 2014-06-14 15:25:00 | 3604.97000 | 3605.91000 | 3596.00000 | 3596.00000 | 281.4994 | 1013727.0500 | 3601.16995 2014-06-14 15:26:00 | 3595.60000 | 3598.78000 | 3592.08000 | 3593.46000 | 210.1160 | 755482.3600 | 3595.54976 2014-06-14 15:27:00 | 3593.46000 | 3593.46000 | 3583.13000 | 3587.50000 | 346.1446 | 1242288.5600 | 3588.92948 2014-06-14 15:28:00 | 3588.71000 | 3590.00000 | 3585.08000 | 3588.00000 | 166.2758 | 596467.8300 | 3587.21981 2014-06-14 15:29:00 | 3588.00000 | 3590.00000 | 3584.33000 | 3589.92000 | 211.7059 | 759355.0100 | 3586.83976 2014-06-14 15:30:00 | 3589.77000 | 3603.32000 | 3589.77000 | 3596.98000 | 287.1601 | 1032937.7100 | 3597.08000 2014-06-14 15:31:00 | 3596.98000 | 3602.01000 | 3594.03000 | 3600.00000 | 255.4812 | 919481.8400 | 3599.02008 2014-06-14 15:32:00 | 3600.02000 | 3603.25000 | 3598.86000 | 3600.02000 | 216.3371 | 779062.4800 | 3601.14983 2014-06-14 15:33:00 | 3600.02000 | 3600.93000 | 3596.98000 | 3597.98000 | 136.0619 | 489676.0000 | 3598.92007 2014-06-14 15:34:00 | 3597.98000 | 3601.00000 | 3597.39000 | 3597.42000 | 136.1421 | 490053.0000 | 3599.57008 2014-06-14 15:35:00 | 3597.05000 | 3599.94000 | 3591.00000 | 3591.00000 | 98.6180 | 354503.0700 | 3594.70994 2014-06-14 15:36:00 | 3591.02000 | 3596.96000 | 3591.02000 | 3592.12000 | 71.8720 | 258259.7700 | 3593.33004 2014-06-14 15:37:00 | 3592.57000 | 3596.07000 | 3592.00000 | 3596.05000 | 75.6210 | 271799.2900 | 3594.23002 2014-06-14 15:38:00 | 3596.05000 | 3601.00000 | 3595.00000 | 3599.00000 | 175.7810 | 632642.8600 | 3599.04005 2014-06-14 15:39:00 | 3599.00000 | 3605.80000 | 3597.32000 | 3600.02000 | 159.4869 | 574385.6300 | 3601.45986 2014-06-14 15:40:00 | 3601.00000 | 3601.30000 | 3594.00000 | 3599.00000 | 155.6791 | 560082.2000 | 3597.66996 2014-06-14 15:41:00 | 3598.93000 | 3603.10000 | 3598.00000 | 3601.74000 | 120.6951 | 434517.9200 | 3600.12983 2014-06-14 15:42:00 | 3601.71000 | 3610.98000 | 3601.04000 | 3606.98000 | 175.1732 | 631811.3100 | 3606.78016 2014-06-14 15:43:00 | 3606.95000 | 3607.00000 | 3599.94000 | 3599.98000 | 139.6229 | 503025.0800 | 3602.74011 2014-06-14 15:44:00 | 3599.98000 | 3600.00000 | 3596.00000 | 3597.96000 | 120.0849 | 432110.9100 | 3598.37983 2014-06-14 15:45:00 | 3597.96000 | 3602.28000 | 3596.00000 | 3600.09000 | 94.1780 | 338948.5800 | 3599.01995 2014-06-14 15:46:00 | 3602.09000 | 3602.09000 | 3595.60000 | 3595.60000 | 98.3720 | 353861.7900 | 3597.18005 2014-06-14 15:47:00 | 3597.93000 | 3597.93000 | 3595.00000 | 3596.70000 | 67.5610 | 242952.6200 | 3596.05002 2014-06-14 15:48:00 | 3598.63000 | 3600.00000 | 3595.02000 | 3600.00000 | 37.5060 | 134932.8500 | 3597.62996 2014-06-14 15:49:00 | 3600.00000 | 3601.08000 | 3597.80000 | 3600.12000 | 84.4760 | 304079.0100 | 3599.58991 2014-06-14 15:50:00 | 3600.17000 | 3600.17000 | 3597.90000 | 3599.32000 | 61.1779 | 220211.7800 | 3599.52996 2014-06-14 15:51:00 | 3599.32000 | 3599.32000 | 3596.03000 | 3597.34000 | 61.1839 | 220104.2800 | 3597.42007 2014-06-14 15:52:00 | 3597.34000 | 3598.98000 | 3597.12000 | 3597.12000 | 38.9630 | 140183.2900 | 3597.86003 2014-06-14 15:53:00 | 3597.14000 | 3599.00000 | 3592.00000 | 3592.01000 | 144.0239 | 517901.2800 | 3595.94016 2014-06-14 15:54:00 | 3592.00000 | 3592.01000 | 3583.78000 | 3585.07000 | 147.1710 | 528335.0000 | 3589.94004 2014-06-14 15:55:00 | 3585.43000 | 3587.76000 | 3580.00000 | 3583.29000 | 247.6079 | 887042.7800 | 3582.44985 2014-06-14 15:56:00 | 3583.29000 | 3583.29000 | 3570.00000 | 3577.92000 | 182.0539 | 650957.3100 | 3575.63020 2014-06-14 15:57:00 | 3577.92000 | 3585.00000 | 3568.07000 | 3585.00000 | 188.1981 | 673243.0300 | 3577.30990 2014-06-14 15:58:00 | 3585.00000 | 3585.00000 | 3577.94000 | 3581.02000 | 123.3259 | 441728.7600 | 3581.79986 2014-06-14 15:59:00 | 3581.76000 | 3581.76000 | 3575.00000 | 3576.23000 | 104.0050 | 372281.6900 | 3579.45985 2014-06-14 16:00:00 | 3578.00000 | 3578.00000 | 3568.10000 | 3569.99000 | 133.0070 | 475065.1900 | 3571.72989 2014-06-14 16:01:00 | 3569.98000 | 3575.00000 | 3566.04000 | 3571.91000 | 172.9288 | 617381.8800 | 3570.14994 2014-06-14 16:02:00 | 3571.91000 | 3574.87000 | 3570.00000 | 3573.07000 | 40.3940 | 144256.8300 | 3571.24005 2014-06-14 16:03:00 | 3574.81000 | 3580.00000 | 3573.07000 | 3579.81000 | 103.3751 | 369685.0000 | 3576.14986 2014-06-14 16:04:00 | 3579.81000 | 3586.00000 | 3579.81000 | 3584.00000 | 170.1522 | 609707.9200 | 3583.31010 2014-06-14 16:05:00 | 3584.04000 | 3584.04000 | 3578.00000 | 3579.98000 | 119.6441 | 428488.7500 | 3581.36014 2014-06-14 16:06:00 | 3579.95000 | 3580.00000 | 3578.00000 | 3580.00000 | 79.9761 | 286216.0700 | 3578.76991 2014-06-14 16:07:00 | 3580.83000 | 3584.00000 | 3574.00000 | 3575.00000 | 111.2540 | 398258.0700 | 3579.72012 2014-06-14 16:08:00 | 3575.00000 | 3579.82000 | 3573.66000 | 3574.90000 | 86.1529 | 308127.6300 | 3576.52007 2014-06-14 16:09:00 | 3577.74000 | 3577.74000 | 3566.01000 | 3568.00000 | 116.4430 | 415684.0900 | 3569.85010 2014-06-14 16:10:00 | 3567.97000 | 3568.30000 | 3562.00000 | 3562.00000 | 105.0600 | 374520.9700 | 3564.83000 2014-06-14 16:11:00 | 3562.02000 | 3569.54000 | 3562.00000 | 3567.26000 | 96.3199 | 343499.9700 | 3566.24000 2014-06-14 16:12:00 | 3564.15000 | 3567.20000 | 3560.10000 | 3561.86000 | 101.5200 | 361618.3800 | 3562.04000 2014-06-14 16:13:00 | 3561.84000 | 3561.84000 | 3556.00000 | 3559.23000 | 274.3879 | 976302.2400 | 3558.10984 2014-06-14 16:14:00 | 3557.75000 | 3561.87000 | 3557.01000 | 3558.92000 | 239.7253 | 853218.3100 | 3559.14969 2014-06-14 16:15:00 | 3558.90000 | 3558.92000 | 3546.77000 | 3548.00000 | 484.3856 | 1720188.7400 | 3551.27941 2014-06-14 16:16:00 | 3549.07000 | 3554.97000 | 3546.94000 | 3547.44000 | 194.3983 | 690055.4700 | 3549.69990 2014-06-14 16:17:00 | 3547.44000 | 3558.00000 | 3547.42000 | 3549.19000 | 226.2828 | 804073.2000 | 3553.40018 2014-06-14 16:18:00 | 3551.18000 | 3553.86000 | 3548.56000 | 3553.01000 | 189.6660 | 673503.9300 | 3550.99979 2014-06-14 16:19:00 | 3552.25000 | 3553.23000 | 3525.00000 | 3530.00000 | 439.2836 | 1554334.8100 | 3538.34044 2014-06-14 16:20:00 | 3529.94000 | 3540.00000 | 3524.34000 | 3532.26000 | 268.8231 | 949174.2600 | 3530.85024 2014-06-14 16:21:00 | 3530.00000 | 3532.30000 | 3522.00000 | 3522.01000 | 194.1590 | 685202.6700 | 3529.07995 2014-06-14 16:22:00 | 3522.01000 | 3532.00000 | 3517.95000 | 3529.56000 | 468.0052 | 1649647.9100 | 3524.84937 2014-06-14 16:23:00 | 3530.00000 | 3539.00000 | 3528.03000 | 3530.90000 | 247.5933 | 875160.6500 | 3534.67023 2014-06-14 16:24:00 | 3530.67000 | 3551.25000 | 3528.00000 | 3551.25000 | 491.2092 | 1740049.5800 | 3542.37989 2014-06-14 16:25:00 | 3552.00000 | 3580.14000 | 3551.28000 | 3569.70000 | 669.6096 | 2387318.9800 | 3565.23993 2014-06-14 16:26:00 | 3568.32000 | 3571.26000 | 3556.00000 | 3556.17000 | 264.6610 | 943752.1100 | 3565.89008 2014-06-14 16:27:00 | 3556.20000 | 3573.90000 | 3556.17000 | 3571.72000 | 234.2783 | 835305.3000 | 3565.43989 2014-06-14 16:28:00 | 3573.90000 | 3598.00000 | 3571.72000 | 3596.40000 | 370.2979 | 1327529.0400 | 3585.02978 2014-06-14 16:29:00 | 3596.40000 | 3602.90000 | 3582.00000 | 3590.00000 | 435.0816 | 1565053.8000 | 3597.15019 2014-06-14 16:30:00 | 3590.00000 | 3590.00000 | 3575.00000 | 3578.66000 | 247.8849 | 887864.0900 | 3581.75965 2014-06-14 16:31:00 | 3578.66000 | 3588.96000 | 3577.94000 | 3585.00000 | 245.3698 | 879390.5600 | 3583.93998 2014-06-14 16:32:00 | 3584.97000 | 3590.00000 | 3580.07000 | 3586.93000 | 247.1683 | 886256.6600 | 3585.63989 2014-06-14 16:33:00 | 3586.81000 | 3602.40000 | 3586.71000 | 3593.86000 | 367.2405 | 1320020.2100 | 3594.43005 2014-06-14 16:34:00 | 3593.86000 | 3598.00000 | 3588.00000 | 3591.10000 | 345.7186 | 1242045.8600 | 3592.64986 2014-06-14 16:35:00 | 3592.87000 | 3596.03000 | 3581.08000 | 3590.00000 | 197.9837 | 710951.6700 | 3590.96021 2014-06-14 16:36:00 | 3585.88000 | 3593.89000 | 3584.92000 | 3584.92000 | 122.0281 | 437938.0700 | 3588.82994 2014-06-14 16:37:00 | 3583.78000 | 3585.78000 | 3576.03000 | 3578.71000 | 212.1740 | 760338.3600 | 3583.56024 2014-06-14 16:38:00 | 3578.70000 | 3584.97000 | 3576.00000 | 3584.00000 | 153.4169 | 549307.7300 | 3580.48987 2014-06-14 16:39:00 | 3583.02000 | 3589.43000 | 3582.81000 | 3583.00000 | 195.9812 | 702733.5900 | 3585.72006 2014-06-14 16:40:00 | 3581.80000 | 3584.99000 | 3573.57000 | 3573.57000 | 179.7609 | 643698.5700 | 3580.86004 2014-06-14 16:41:00 | 3572.97000 | 3577.00000 | 3565.14000 | 3570.23000 | 266.6403 | 952172.3600 | 3571.00002 2014-06-14 16:42:00 | 3571.00000 | 3575.02000 | 3562.08000 | 3574.00000 | 321.4156 | 1147736.5800 | 3570.87961 2014-06-14 16:43:00 | 3572.00000 | 3579.00000 | 3570.17000 | 3571.06000 | 184.8820 | 660921.6100 | 3574.83010 2014-06-14 16:44:00 | 3571.06000 | 3575.00000 | 3564.01000 | 3575.00000 | 177.5371 | 633883.7000 | 3570.42985 2014-06-14 16:45:00 | 3576.98000 | 3577.92000 | 3572.10000 | 3572.11000 | 148.3851 | 530521.2200 | 3575.29980 2014-06-14 16:46:00 | 3572.18000 | 3582.00000 | 3571.98000 | 3581.69000 | 290.1130 | 1037856.1700 | 3577.42024 2014-06-14 16:47:00 | 3581.69000 | 3600.00000 | 3580.00000 | 3591.06000 | 511.9741 | 1838878.1000 | 3591.74058 2014-06-14 16:48:00 | 3591.06000 | 3597.30000 | 3590.00000 | 3594.38000 | 137.5181 | 494244.1400 | 3594.02993 2014-06-14 16:49:00 | 3593.11000 | 3597.98000 | 3590.60000 | 3592.99000 | 263.4862 | 947032.7400 | 3594.23972 2014-06-14 16:50:00 | 3593.02000 | 3595.00000 | 3587.00000 | 3587.00000 | 155.7998 | 559670.4100 | 3592.23999 2014-06-14 16:51:00 | 3587.02000 | 3593.05000 | 3586.50000 | 3588.59000 | 120.3149 | 431990.6100 | 3590.49983 2014-06-14 16:52:00 | 3588.57000 | 3592.92000 | 3586.97000 | 3592.75000 | 172.4022 | 618785.9200 | 3589.20010 2014-06-14 16:53:00 | 3592.80000 | 3610.00000 | 3592.75000 | 3606.95000 | 229.1487 | 824949.1600 | 3600.05992 2014-06-14 16:54:00 | 3606.95000 | 3606.99000 | 3595.11000 | 3596.00000 | 254.0690 | 915217.3200 | 3602.23993 2014-06-14 16:55:00 | 3596.00000 | 3608.00000 | 3596.00000 | 3607.23000 | 131.7019 | 474611.4400 | 3603.68007 2014-06-14 16:56:00 | 3607.23000 | 3612.95000 | 3606.96000 | 3608.00000 | 147.7381 | 533048.0200 | 3608.05992 2014-06-14 16:57:00 | 3608.00000 | 3610.00000 | 3604.96000 | 3605.97000 | 167.3951 | 603745.6700 | 3606.70977 2014-06-14 16:58:00 | 3605.95000 | 3612.00000 | 3605.92000 | 3606.88000 | 186.6139 | 673319.8200 | 3608.09020 2014-06-14 16:59:00 | 3605.92000 | 3608.96000 | 3605.00000 | 3606.03000 | 126.8179 | 457374.9700 | 3606.54993 2014-06-14 17:00:00 | 3605.93000 | 3605.93000 | 3601.10000 | 3601.10000 | 54.0120 | 194607.4700 | 3603.04003 2014-06-14 17:01:00 | 3601.95000 | 3602.82000 | 3586.08000 | 3592.71000 | 122.1418 | 439296.6000 | 3596.61006 2014-06-14 17:02:00 | 3592.71000 | 3599.86000 | 3586.08000 | 3592.98000 | 146.7941 | 527398.9900 | 3592.78017 2014-06-14 17:03:00 | 3592.94000 | 3596.00000 | 3590.00000 | 3595.10000 | 147.5608 | 530227.3600 | 3593.28003 2014-06-14 17:04:00 | 3595.98000 | 3597.84000 | 3593.00000 | 3593.04000 | 71.0471 | 255399.2800 | 3594.78994 2014-06-14 17:05:00 | 3593.96000 | 3595.64000 | 3588.00000 | 3593.92000 | 78.9560 | 283593.2000 | 3591.78991 2014-06-14 17:06:00 | 3593.92000 | 3595.00000 | 3593.90000 | 3595.00000 | 48.3039 | 173606.7500 | 3594.05005 2014-06-14 17:07:00 | 3594.47000 | 3597.26000 | 3593.12000 | 3597.26000 | 70.2571 | 252583.3100 | 3595.12994 2014-06-14 17:08:00 | 3595.17000 | 3595.17000 | 3588.10000 | 3590.07000 | 57.5410 | 206661.2300 | 3591.55002 2014-06-14 17:09:00 | 3588.30000 | 3589.96000 | 3585.12000 | 3586.02000 | 104.3159 | 374187.5500 | 3587.05988 2014-06-14 17:10:00 | 3586.06000 | 3592.95000 | 3586.06000 | 3590.01000 | 93.0909 | 334157.1400 | 3589.58002 2014-06-14 17:11:00 | 3590.86000 | 3590.95000 | 3581.92000 | 3585.00000 | 84.3910 | 302750.2100 | 3587.47002 2014-06-14 17:12:00 | 3584.97000 | 3588.00000 | 3582.20000 | 3587.67000 | 62.6649 | 224650.0600 | 3584.93991 2014-06-14 17:13:00 | 3587.00000 | 3588.48000 | 3585.00000 | 3587.23000 | 48.7050 | 174691.9900 | 3586.73993 2014-06-14 17:14:00 | 3587.23000 | 3588.44000 | 3584.42000 | 3586.80000 | 20.2080 | 72474.2400 | 3586.40999 2014-06-14 17:15:00 | 3587.91000 | 3594.99000 | 3587.84000 | 3590.15000 | 63.5601 | 228234.0300 | 3590.84000 2014-06-14 17:16:00 | 3591.96000 | 3592.45000 | 3587.03000 | 3592.45000 | 145.0999 | 520943.5800 | 3590.24000 2014-06-14 17:17:00 | 3592.45000 | 3596.02000 | 3592.45000 | 3596.00000 | 137.8059 | 495283.9900 | 3594.06984 2014-06-14 17:18:00 | 3596.35000 | 3604.80000 | 3596.35000 | 3597.16000 | 135.1479 | 486544.4400 | 3600.08992 2014-06-14 17:19:00 | 3597.16000 | 3600.00000 | 3595.07000 | 3596.72000 | 139.0318 | 500388.1400 | 3599.09007 2014-06-14 17:20:00 | 3596.72000 | 3599.31000 | 3595.00000 | 3598.58000 | 83.2990 | 299743.9600 | 3598.40998 2014-06-14 17:21:00 | 3598.58000 | 3598.58000 | 3594.91000 | 3594.92000 | 91.8349 | 330368.8400 | 3597.41987 2014-06-14 17:22:00 | 3594.92000 | 3594.92000 | 3587.19000 | 3588.00000 | 95.0121 | 341182.8200 | 3590.94006 2014-06-14 17:23:00 | 3587.98000 | 3593.00000 | 3586.33000 | 3593.00000 | 35.3150 | 126708.8000 | 3587.95995 2014-06-14 17:24:00 | 3592.97000 | 3593.92000 | 3592.02000 | 3593.92000 | 10.6570 | 38290.3000 | 3592.96999 2014-06-14 17:25:00 | 3592.87000 | 3595.98000 | 3591.96000 | 3595.98000 | 55.7620 | 200401.8100 | 3593.88003 2014-06-14 17:26:00 | 3595.98000 | 3598.00000 | 3594.88000 | 3598.00000 | 65.6830 | 236226.3300 | 3596.46006 2014-06-14 17:27:00 | 3598.00000 | 3604.80000 | 3597.24000 | 3604.78000 | 126.4991 | 455472.8000 | 3600.59997 2014-06-14 17:28:00 | 3604.80000 | 3612.00000 | 3604.80000 | 3609.81000 | 221.4681 | 799415.6600 | 3609.61988 2014-06-14 17:29:00 | 3609.76000 | 3609.76000 | 3602.97000 | 3603.60000 | 70.6570 | 254811.1000 | 3606.30994 2014-06-14 17:30:00 | 3604.85000 | 3606.00000 | 3600.00000 | 3600.00000 | 127.2199 | 458243.6900 | 3601.98000 2014-06-14 17:31:00 | 3600.00000 | 3603.83000 | 3597.92000 | 3602.85000 | 64.5350 | 232387.4700 | 3600.94991 2014-06-14 17:32:00 | 3602.82000 | 3603.93000 | 3601.28000 | 3601.78000 | 36.3750 | 131050.3800 | 3602.75995 2014-06-14 17:33:00 | 3601.96000 | 3601.98000 | 3600.27000 | 3600.73000 | 22.5090 | 81063.2100 | 3601.36999 2014-06-14 17:34:00 | 3601.00000 | 3601.00000 | 3597.54000 | 3597.54000 | 39.9080 | 143661.3600 | 3599.80998 2014-06-14 17:35:00 | 3597.24000 | 3599.93000 | 3596.01000 | 3599.00000 | 58.8311 | 211641.2600 | 3597.44002 2014-06-14 17:36:00 | 3599.00000 | 3600.99000 | 3598.16000 | 3600.88000 | 54.2290 | 195191.4000 | 3599.38999 2014-06-14 17:37:00 | 3600.88000 | 3604.02000 | 3600.88000 | 3604.00000 | 55.1650 | 198728.9900 | 3602.44992 2014-06-14 17:38:00 | 3604.04000 | 3604.04000 | 3602.53000 | 3603.67000 | 36.4220 | 131246.6500 | 3603.50002 2014-06-14 17:39:00 | 3604.00000 | 3604.90000 | 3602.00000 | 3603.06000 | 42.5090 | 153169.2700 | 3603.21999 2014-06-14 17:40:00 | 3603.13000 | 3603.19000 | 3602.97000 | 3603.00000 | 11.7250 | 42245.3100 | 3603.00998 2014-06-14 17:41:00 | 3603.02000 | 3604.99000 | 3603.00000 | 3604.93000 | 30.7150 | 110710.2300 | 3604.43996 2014-06-14 17:42:00 | 3603.50000 | 3610.00000 | 3603.48000 | 3608.23000 | 64.3440 | 232009.5400 | 3605.77007 2014-06-14 17:43:00 | 3608.26000 | 3614.99000 | 3608.24000 | 3611.76000 | 58.5891 | 211617.7900 | 3611.89998 2014-06-14 17:44:00 | 3611.82000 | 3614.93000 | 3606.00000 | 3608.98000 | 83.2120 | 300559.4100 | 3611.97005 2014-06-14 17:45:00 | 3608.98000 | 3611.90000 | 3608.97000 | 3610.00000 | 50.7749 | 183311.2400 | 3610.26993 2014-06-14 17:46:00 | 3610.01000 | 3611.60000 | 3607.81000 | 3611.00000 | 85.3040 | 307956.9600 | 3610.11010 2014-06-14 17:47:00 | 3611.00000 | 3613.24000 | 3611.00000 | 3613.24000 | 12.5140 | 45195.0500 | 3611.56001 2014-06-14 17:48:00 | 3614.98000 | 3624.47000 | 3613.41000 | 3620.66000 | 88.3460 | 319602.1400 | 3617.61990 2014-06-14 17:49:00 | 3621.45000 | 3624.72000 | 3619.19000 | 3619.97000 | 69.5309 | 251776.3400 | 3621.07002 2014-06-14 17:50:00 | 3619.19000 | 3620.81000 | 3615.00000 | 3617.94000 | 42.6600 | 154358.0600 | 3618.33000 2014-06-14 17:51:00 | 3616.14000 | 3629.90000 | 3616.00000 | 3620.03000 | 104.8720 | 379617.8300 | 3619.82006 2014-06-14 17:52:00 | 3620.03000 | 3629.61000 | 3620.00000 | 3623.00000 | 92.5789 | 335386.6700 | 3622.70997 2014-06-14 17:53:00 | 3623.48000 | 3623.48000 | 3621.96000 | 3622.30000 | 57.1220 | 206923.3600 | 3622.48003 2014-06-14 17:54:00 | 3623.03000 | 3623.41000 | 3620.00000 | 3621.86000 | 105.9259 | 383558.8200 | 3621.00988 2014-06-14 17:55:00 | 3620.28000 | 3622.00000 | 3619.02000 | 3619.70000 | 48.8490 | 176879.7600 | 3620.94999 2014-06-14 17:56:00 | 3619.66000 | 3619.66000 | 3616.80000 | 3616.80000 | 10.2620 | 37133.0100 | 3618.50001 2014-06-14 17:57:00 | 3619.04000 | 3620.21000 | 3618.43000 | 3620.21000 | 28.1000 | 101682.3700 | 3618.59000 2014-06-14 17:58:00 | 3620.18000 | 3620.18000 | 3614.34000 | 3615.79000 | 42.4720 | 153622.5700 | 3617.03002 2014-06-14 17:59:00 | 3615.79000 | 3615.81000 | 3610.10000 | 3611.96000 | 61.0590 | 220628.2600 | 3613.35998 2014-06-14 18:00:00 | 3611.93000 | 3611.98000 | 3606.12000 | 3606.31000 | 45.0509 | 162665.4400 | 3610.70001 2014-06-14 18:01:00 | 3609.97000 | 3612.00000 | 3608.00000 | 3610.75000 | 31.1540 | 112477.1600 | 3610.36003 2014-06-14 18:02:00 | 3611.00000 | 3612.00000 | 3593.00000 | 3601.01000 | 194.2110 | 699965.4600 | 3604.15005 2014-06-14 18:03:00 | 3601.01000 | 3601.04000 | 3594.34000 | 3595.94000 | 65.9800 | 237279.2900 | 3596.23000 2014-06-14 18:04:00 | 3595.94000 | 3604.24000 | 3595.13000 | 3600.85000 | 75.5420 | 271878.7700 | 3599.04004 2014-06-14 18:05:00 | 3600.01000 | 3601.00000 | 3598.01000 | 3598.98000 | 44.7380 | 161041.5600 | 3599.65998 2014-06-14 18:06:00 | 3599.00000 | 3601.49000 | 3595.87000 | 3596.27000 | 59.4039 | 213760.2500 | 3598.42006 2014-06-14 18:07:00 | 3596.49000 | 3597.79000 | 3588.81000 | 3591.44000 | 147.6760 | 530483.0300 | 3592.20983 2014-06-14 18:08:00 | 3592.29000 | 3594.50000 | 3590.00000 | 3594.50000 | 41.1199 | 147699.1400 | 3591.91000 2014-06-14 18:09:00 | 3593.11000 | 3598.21000 | 3593.11000 | 3597.00000 | 27.4780 | 98795.6900 | 3595.44998 2014-06-14 18:10:00 | 3597.00000 | 3600.00000 | 3597.00000 | 3599.21000 | 23.4380 | 84345.4800 | 3598.65999 2014-06-14 18:11:00 | 3599.92000 | 3605.06000 | 3599.00000 | 3605.05000 | 48.2420 | 173753.6500 | 3601.71003 2014-06-14 18:12:00 | 3605.06000 | 3613.51000 | 3603.58000 | 3604.66000 | 87.1920 | 314632.4800 | 3608.50005 2014-06-14 18:13:00 | 3608.16000 | 3616.00000 | 3604.70000 | 3610.88000 | 150.3451 | 542828.3500 | 3610.54979 2014-06-14 18:14:00 | 3610.88000 | 3611.31000 | 3610.00000 | 3611.29000 | 36.3430 | 131234.2900 | 3610.99003 2014-06-14 18:15:00 | 3611.28000 | 3611.33000 | 3608.06000 | 3609.23000 | 29.4410 | 106300.0600 | 3610.61001 2014-06-14 18:16:00 | 3608.52000 | 3609.00000 | 3604.58000 | 3606.12000 | 47.4940 | 171310.8300 | 3607.00005 2014-06-14 18:17:00 | 3605.27000 | 3610.00000 | 3605.27000 | 3608.55000 | 31.3470 | 113111.7700 | 3608.37997 2014-06-14 18:18:00 | 3608.55000 | 3611.00000 | 3608.55000 | 3609.70000 | 78.8269 | 284561.3100 | 3609.94993 2014-06-14 18:19:00 | 3609.70000 | 3610.02000 | 3608.03000 | 3609.15000 | 7.5880 | 27385.6700 | 3609.08000 2014-06-14 18:20:00 | 3610.00000 | 3610.00000 | 3606.57000 | 3606.97000 | 47.0861 | 169857.2900 | 3607.37995 2014-06-14 18:21:00 | 3606.95000 | 3607.00000 | 3600.20000 | 3602.91000 | 55.9870 | 201792.7500 | 3604.27995 2014-06-14 18:22:00 | 3602.91000 | 3605.17000 | 3602.84000 | 3605.17000 | 36.3600 | 131021.8100 | 3603.46000 2014-06-14 18:23:00 | 3605.17000 | 3605.17000 | 3604.29000 | 3604.29000 | 5.4450 | 19626.1600 | 3604.43999 2014-06-14 18:24:00 | 3605.17000 | 3605.17000 | 3604.00000 | 3604.13000 | 15.3460 | 55309.2700 | 3604.14998 2014-06-14 18:25:00 | 3604.11000 | 3604.11000 | 3600.01000 | 3602.65000 | 27.7890 | 100067.7600 | 3600.97999 2014-06-14 18:26:00 | 3602.71000 | 3602.71000 | 3599.25000 | 3599.27000 | 25.6090 | 92199.8100 | 3600.28999 2014-06-14 18:27:00 | 3598.98000 | 3599.27000 | 3593.82000 | 3593.82000 | 40.3650 | 145196.6300 | 3597.08994 2014-06-14 18:28:00 | 3593.76000 | 3597.70000 | 3590.00000 | 3593.17000 | 62.3050 | 223841.2900 | 3592.66991 2014-06-14 18:29:00 | 3593.20000 | 3598.59000 | 3593.20000 | 3598.36000 | 16.7080 | 60070.2000 | 3595.29999 2014-06-14 18:30:00 | 3598.22000 | 3600.07000 | 3597.30000 | 3600.07000 | 28.1700 | 101406.7200 | 3599.81000 2014-06-14 18:31:00 | 3600.07000 | 3601.33000 | 3596.11000 | 3598.65000 | 22.8890 | 82390.3600 | 3599.55999 2014-06-14 18:32:00 | 3598.77000 | 3600.00000 | 3597.91000 | 3597.91000 | 15.5910 | 56116.0400 | 3599.26000 2014-06-14 18:33:00 | 3599.50000 | 3603.60000 | 3597.99000 | 3601.17000 | 17.1920 | 61903.7800 | 3600.73001 2014-06-14 18:34:00 | 3601.62000 | 3605.40000 | 3601.32000 | 3604.90000 | 22.0970 | 79629.5600 | 3603.63998 2014-06-14 18:35:00 | 3604.87000 | 3604.87000 | 3601.58000 | 3604.00000 | 8.8780 | 31991.1300 | 3603.42000 2014-06-14 18:36:00 | 3604.00000 | 3607.73000 | 3604.00000 | 3606.04000 | 23.1180 | 83349.5600 | 3605.39999 2014-06-14 18:37:00 | 3606.04000 | 3606.09000 | 3601.27000 | 3602.07000 | 30.9540 | 111544.3400 | 3603.55003 2014-06-14 18:38:00 | 3601.27000 | 3602.10000 | 3600.03000 | 3600.14000 | 12.6590 | 45582.1300 | 3600.77000 2014-06-14 18:39:00 | 3600.01000 | 3600.12000 | 3597.78000 | 3598.00000 | 41.7460 | 150270.2900 | 3599.62995 2014-06-14 18:40:00 | 3598.50000 | 3602.94000 | 3598.16000 | 3602.94000 | 12.3370 | 44416.9000 | 3600.29999 2014-06-14 18:41:00 | 3603.13000 | 3605.00000 | 3602.04000 | 3603.34000 | 8.4070 | 30299.1800 | 3604.03999 2014-06-14 18:42:00 | 3603.91000 | 3608.31000 | 3603.91000 | 3608.31000 | 30.0310 | 108288.3800 | 3605.89001 2014-06-14 18:43:00 | 3608.88000 | 3609.00000 | 3604.90000 | 3608.02000 | 48.6560 | 175476.4100 | 3606.46995 2014-06-14 18:44:00 | 3609.00000 | 3609.00000 | 3607.00000 | 3608.98000 | 25.3530 | 91473.0300 | 3607.98002 2014-06-14 18:45:00 | 3608.04000 | 3610.26000 | 3608.02000 | 3610.26000 | 45.4669 | 164109.7600 | 3609.42996 2014-06-14 18:46:00 | 3610.06000 | 3613.00000 | 3610.06000 | 3612.29000 | 28.4950 | 102912.2800 | 3611.58996 2014-06-14 18:47:00 | 3611.79000 | 3615.00000 | 3611.79000 | 3613.12000 | 39.2220 | 141718.6500 | 3613.24002 2014-06-14 18:48:00 | 3613.17000 | 3614.00000 | 3610.00000 | 3611.87000 | 45.0650 | 162760.2000 | 3611.67994 2014-06-14 18:49:00 | 3611.02000 | 3611.10000 | 3605.00000 | 3607.81000 | 65.5570 | 236619.9700 | 3609.37994 2014-06-14 18:50:00 | 3607.75000 | 3608.31000 | 3606.02000 | 3607.82000 | 30.0170 | 108282.9600 | 3607.38997 2014-06-14 18:51:00 | 3607.76000 | 3613.00000 | 3607.59000 | 3609.03000 | 17.2310 | 62184.7100 | 3608.89000 2014-06-14 18:52:00 | 3609.03000 | 3610.55000 | 3609.03000 | 3610.09000 | 18.3010 | 66066.5300 | 3610.00000 2014-06-14 18:53:00 | 3610.12000 | 3611.00000 | 3608.02000 | 3608.38000 | 11.9890 | 43276.8400 | 3609.71000 2014-06-14 18:54:00 | 3608.35000 | 3608.47000 | 3601.05000 | 3602.88000 | 78.5290 | 283146.5200 | 3605.62998 2014-06-14 18:55:00 | 3603.13000 | 3605.25000 | 3599.80000 | 3602.39000 | 67.5580 | 243374.3900 | 3602.44996 2014-06-14 18:56:00 | 3600.05000 | 3602.27000 | 3593.00000 | 3599.38000 | 113.8491 | 409758.8000 | 3599.13997 2014-06-14 18:57:00 | 3599.43000 | 3602.24000 | 3595.68000 | 3595.68000 | 21.1570 | 76143.0700 | 3598.94998 2014-06-14 18:58:00 | 3598.78000 | 3599.21000 | 3595.83000 | 3598.95000 | 23.1220 | 83185.7200 | 3597.69001 2014-06-14 18:59:00 | 3597.75000 | 3598.96000 | 3597.58000 | 3598.95000 | 14.8920 | 53589.9700 | 3598.57001 2014-06-14 19:00:00 | 3598.95000 | 3598.95000 | 3594.05000 | 3597.95000 | 12.9310 | 46519.6500 | 3597.53000 2014-06-14 19:01:00 | 3597.66000 | 3597.66000 | 3595.35000 | 3596.34000 | 13.2930 | 47818.8100 | 3597.29001 2014-06-14 19:02:00 | 3596.11000 | 3596.11000 | 3592.71000 | 3595.76000 | 37.2660 | 133973.4700 | 3595.05996 2014-06-14 19:03:00 | 3594.57000 | 3594.57000 | 3593.91000 | 3593.92000 | 20.8870 | 75068.1000 | 3594.00998 2014-06-14 19:04:00 | 3594.00000 | 3594.00000 | 3592.98000 | 3593.98000 | 25.0300 | 89951.7900 | 3593.76000 2014-06-14 19:05:00 | 3593.98000 | 3595.29000 | 3593.28000 | 3594.05000 | 31.4820 | 113144.5100 | 3593.94002 2014-06-14 19:06:00 | 3595.29000 | 3599.96000 | 3595.19000 | 3597.42000 | 25.9040 | 93175.7100 | 3596.96003 2014-06-14 19:07:00 | 3597.45000 | 3598.86000 | 3595.31000 | 3595.36000 | 12.6420 | 45462.3000 | 3596.13001 2014-06-14 19:08:00 | 3596.78000 | 3599.64000 | 3596.20000 | 3599.64000 | 14.7130 | 52922.4600 | 3596.99001 2014-06-14 19:09:00 | 3599.64000 | 3602.00000 | 3597.08000 | 3601.94000 | 32.9290 | 118548.0500 | 3600.10999 2014-06-14 19:10:00 | 3600.72000 | 3601.47000 | 3600.72000 | 3600.86000 | 18.0960 | 65161.8500 | 3600.89998 2014-06-14 19:11:00 | 3600.88000 | 3603.57000 | 3599.97000 | 3599.97000 | 27.4870 | 98989.2000 | 3601.30998 2014-06-14 19:12:00 | 3599.97000 | 3600.36000 | 3598.20000 | 3598.68000 | 29.1940 | 105085.6400 | 3599.56003 2014-06-14 19:13:00 | 3599.97000 | 3600.14000 | 3596.79000 | 3599.00000 | 33.0310 | 118878.6900 | 3599.00001 2014-06-14 19:14:00 | 3599.00000 | 3603.06000 | 3599.00000 | 3603.06000 | 6.7210 | 24196.6600 | 3600.16000 2014-06-14 19:15:00 | 3603.51000 | 3604.09000 | 3603.35000 | 3603.35000 | 2.3030 | 8299.7100 | 3603.87000 2014-06-14 19:16:00 | 3604.22000 | 3604.25000 | 3603.47000 | 3604.01000 | 2.5500 | 9189.8500 | 3603.86000 2014-06-14 19:17:00 | 3604.93000 | 3607.23000 | 3603.04000 | 3603.38000 | 14.6700 | 52886.5300 | 3605.08000 2014-06-14 19:18:00 | 3606.50000 | 3606.50000 | 3602.12000 | 3605.45000 | 2.9920 | 10787.6000 | 3605.48000 2014-06-14 19:19:00 | 3605.45000 | 3605.48000 | 3597.00000 | 3600.00000 | 30.1360 | 108509.1900 | 3600.64997 2014-06-14 19:20:00 | 3599.03000 | 3603.27000 | 3597.96000 | 3603.27000 | 23.9030 | 86043.9500 | 3599.71002 2014-06-14 19:21:00 | 3601.35000 | 3604.57000 | 3600.51000 | 3603.90000 | 5.5100 | 19852.1900 | 3602.94000 2014-06-14 19:22:00 | 3601.51000 | 3607.00000 | 3601.51000 | 3602.43000 | 16.7820 | 60497.5300 | 3604.91001 2014-06-14 19:23:00 | 3603.06000 | 3606.04000 | 3603.05000 | 3605.25000 | 5.9640 | 21498.6800 | 3604.74001 2014-06-14 19:24:00 | 3605.28000 | 3607.00000 | 3602.37000 | 3602.37000 | 25.6680 | 92557.8500 | 3605.95999 2014-06-14 19:25:00 | 3602.39000 | 3602.97000 | 3600.91000 | 3601.61000 | 6.7910 | 24459.9500 | 3601.82000 2014-06-14 19:26:00 | 3602.10000 | 3602.20000 | 3602.10000 | 3602.10000 | 0.3000 | 1080.6400 | 3602.13000 2014-06-14 19:27:00 | 3602.10000 | 3602.38000 | 3602.00000 | 3602.00000 | 5.5770 | 20089.4000 | 3602.19000 2014-06-14 19:28:00 | 3602.00000 | 3604.22000 | 3601.60000 | 3603.78000 | 16.2040 | 58381.0600 | 3602.88002 2014-06-14 19:29:00 | 3603.65000 | 3603.65000 | 3601.50000 | 3601.50000 | 11.4280 | 41162.5300 | 3601.89999 2014-06-14 19:30:00 | 3600.96000 | 3600.97000 | 3599.67000 | 3600.93000 | 9.9360 | 35767.8000 | 3599.81999 2014-06-14 19:31:00 | 3600.96000 | 3600.98000 | 3598.36000 | 3598.36000 | 10.9520 | 39430.2100 | 3600.28001 2014-06-14 19:32:00 | 3599.67000 | 3599.67000 | 3599.25000 | 3599.25000 | 2.4810 | 8930.1600 | 3599.42000 2014-06-14 19:33:00 | 3599.90000 | 3599.90000 | 3598.92000 | 3599.90000 | 5.6350 | 20283.2400 | 3599.50999 2014-06-14 19:34:00 | 3599.90000 | 3599.90000 | 3598.70000 | 3598.70000 | 1.0210 | 3674.7900 | 3599.21000 2014-06-14 19:35:00 | 3598.70000 | 3599.80000 | 3598.70000 | 3598.78000 | 0.5030 | 1810.4100 | 3599.23000 2014-06-14 19:36:00 | 3599.17000 | 3599.40000 | 3598.90000 | 3598.90000 | 1.1850 | 4264.7400 | 3598.94000 2014-06-14 19:37:00 | 3598.70000 | 3599.69000 | 3597.99000 | 3599.69000 | 21.8620 | 78691.5800 | 3599.47001 2014-06-14 19:38:00 | 3598.97000 | 3598.97000 | 3596.95000 | 3596.95000 | 12.0460 | 43332.5000 | 3597.24999 2014-06-14 19:39:00 | 3596.36000 | 3596.76000 | 3596.13000 | 3596.13000 | 4.5240 | 16269.8600 | 3596.34001 2014-06-14 19:40:00 | 3596.09000 | 3596.11000 | 3595.02000 | 3595.69000 | 6.1160 | 21990.4300 | 3595.55999 2014-06-14 19:41:00 | 3595.43000 | 3600.96000 | 3595.31000 | 3595.63000 | 5.7760 | 20772.8700 | 3596.40999 2014-06-14 19:42:00 | 3596.14000 | 3597.14000 | 3596.14000 | 3597.14000 | 13.6300 | 49029.0000 | 3597.14000 2014-06-14 19:43:00 | 3597.18000 | 3602.28000 | 3597.18000 | 3602.20000 | 9.2540 | 33321.1800 | 3600.73001 2014-06-14 19:44:00 | 3602.80000 | 3603.00000 | 3600.35000 | 3602.42000 | 2.7610 | 9944.8700 | 3601.91000 2014-06-14 19:45:00 | 3602.40000 | 3602.40000 | 3600.78000 | 3600.92000 | 13.7600 | 49549.1800 | 3600.96000 2014-06-14 19:46:00 | 3600.47000 | 3600.47000 | 3599.63000 | 3599.72000 | 7.0280 | 25300.2900 | 3599.93000 2014-06-14 19:47:00 | 3600.87000 | 3600.90000 | 3600.87000 | 3600.90000 | 0.4500 | 1620.4000 | 3600.89000 2014-06-14 19:48:00 | 3600.90000 | 3601.00000 | 3599.94000 | 3601.00000 | 4.6670 | 16804.4200 | 3600.69000 2014-06-14 19:49:00 | 3600.98000 | 3601.00000 | 3600.98000 | 3601.00000 | 3.2760 | 11796.8400 | 3600.99000 2014-06-14 19:50:00 | 3600.95000 | 3601.00000 | 3600.95000 | 3601.00000 | 0.1560 | 561.7500 | 3600.97000 2014-06-14 19:51:00 | 3600.08000 | 3600.95000 | 3600.04000 | 3600.84000 | 5.7550 | 20719.3300 | 3600.22999 2014-06-14 19:52:00 | 3600.04000 | 3600.22000 | 3599.00000 | 3600.22000 | 5.9800 | 21525.4700 | 3599.58000 2014-06-14 19:53:00 | 3599.12000 | 3599.80000 | 3596.67000 | 3599.37000 | 5.9060 | 21251.4600 | 3598.27999 2014-06-14 19:54:00 | 3597.18000 | 3598.94000 | 3597.18000 | 3598.88000 | 4.3530 | 15665.6600 | 3598.82000 2014-06-14 19:55:00 | 3601.56000 | 3602.06000 | 3598.44000 | 3599.84000 | 55.0761 | 198262.7700 | 3599.79994 2014-06-14 19:56:00 | 3600.29000 | 3600.29000 | 3598.30000 | 3598.36000 | 5.5040 | 19808.5400 | 3598.94001 2014-06-14 19:57:00 | 3598.20000 | 3598.20000 | 3597.75000 | 3597.75000 | 2.1560 | 7756.9800 | 3597.86000 2014-06-14 19:58:00 | 3597.60000 | 3597.60000 | 3593.70000 | 3595.10000 | 17.5690 | 63165.5700 | 3595.29000 2014-06-14 19:59:00 | 3595.10000 | 3597.65000 | 3595.10000 | 3597.03000 | 14.2800 | 51360.1100 | 3596.65000 2014-06-14 20:00:00 | 3597.92000 | 3597.92000 | 3597.82000 | 3597.82000 | 0.7720 | 2777.5800 | 3597.90000 2014-06-14 20:01:00 | 3597.17000 | 3597.82000 | 3597.17000 | 3597.82000 | 3.4950 | 12572.6800 | 3597.33000 2014-06-14 20:02:00 | 3598.93000 | 3598.93000 | 3598.81000 | 3598.81000 | 1.0400 | 3742.8200 | 3598.87000 2014-06-14 20:03:00 | 3598.70000 | 3598.98000 | 3598.58000 | 3598.58000 | 0.8500 | 3058.8900 | 3598.70000 2014-06-14 20:04:00 | 3598.02000 | 3599.00000 | 3598.00000 | 3599.00000 | 10.4270 | 37523.6100 | 3598.69999 2014-06-14 20:05:00 | 3599.00000 | 3599.01000 | 3598.98000 | 3599.01000 | 1.6410 | 5905.9500 | 3599.00000 2014-06-14 20:06:00 | 3599.97000 | 3600.00000 | 3599.61000 | 3599.68000 | 12.7050 | 45737.9900 | 3599.99998 2014-06-14 20:07:00 | 3601.92000 | 3601.92000 | 3600.02000 | 3600.04000 | 7.9820 | 28738.7800 | 3600.45000 2014-06-14 20:08:00 | 3600.72000 | 3600.72000 | 3599.73000 | 3599.73000 | 15.2510 | 54908.5700 | 3600.33000 2014-06-14 20:09:00 | 3599.73000 | 3599.76000 | 3596.00000 | 3596.00000 | 8.6690 | 31188.8800 | 3597.75000 2014-06-14 20:10:00 | 3599.00000 | 3599.03000 | 3597.24000 | 3598.99000 | 1.9080 | 6865.6300 | 3598.34000 2014-06-14 20:11:00 | 3597.77000 | 3598.47000 | 3596.05000 | 3597.19000 | 20.4100 | 73425.5100 | 3597.53000 2014-06-14 20:12:00 | 3597.11000 | 3597.13000 | 3596.00000 | 3596.15000 | 7.5640 | 27201.5900 | 3596.19001 2014-06-14 20:13:00 | 3596.02000 | 3597.87000 | 3596.02000 | 3597.87000 | 14.7020 | 52878.8500 | 3596.71001 2014-06-14 20:14:00 | 3597.87000 | 3597.87000 | 3597.87000 | 3597.87000 | 0.0200 | 71.9600 | 3597.87000 2014-06-14 20:15:00 | 3598.48000 | 3601.50000 | 3597.33000 | 3599.76000 | 26.5430 | 95541.4800 | 3599.50002 2014-06-14 20:16:00 | 3598.65000 | 3602.99000 | 3598.65000 | 3602.18000 | 30.5200 | 109919.6400 | 3601.56000 2014-06-14 20:17:00 | 3602.99000 | 3605.19000 | 3602.08000 | 3604.36000 | 64.8990 | 233870.8000 | 3603.60998 2014-06-14 20:18:00 | 3604.47000 | 3606.77000 | 3597.96000 | 3604.87000 | 38.0200 | 136969.1800 | 3602.56000 2014-06-14 20:19:00 | 3604.87000 | 3605.01000 | 3602.46000 | 3604.63000 | 30.6860 | 110600.0200 | 3604.24997 2014-06-14 20:20:00 | 3604.63000 | 3605.96000 | 3604.19000 | 3605.30000 | 8.0230 | 28922.5100 | 3604.95001 2014-06-14 20:21:00 | 3605.32000 | 3606.77000 | 3602.48000 | 3606.30000 | 27.5220 | 99204.4000 | 3604.55002 2014-06-14 20:22:00 | 3604.55000 | 3604.68000 | 3604.55000 | 3604.62000 | 5.1490 | 18560.1400 | 3604.61000 2014-06-14 20:23:00 | 3604.94000 | 3605.69000 | 3604.94000 | 3605.63000 | 1.5900 | 5732.1400 | 3605.12000 2014-06-14 20:24:00 | 3606.47000 | 3607.96000 | 3603.94000 | 3606.21000 | 56.7860 | 204808.7600 | 3606.67994 2014-06-14 20:25:00 | 3606.23000 | 3606.23000 | 3604.79000 | 3604.79000 | 11.1630 | 40253.9100 | 3606.01001 2014-06-14 20:26:00 | 3607.98000 | 3607.98000 | 3606.34000 | 3606.47000 | 1.0580 | 3816.7100 | 3607.48000 2014-06-14 20:27:00 | 3606.50000 | 3606.50000 | 3604.02000 | 3604.02000 | 19.0650 | 68745.1700 | 3605.82997 2014-06-14 20:28:00 | 3603.99000 | 3603.99000 | 3603.99000 | 3603.99000 | 0.5000 | 1802.0000 | 3603.99000 2014-06-14 20:29:00 | 3606.27000 | 3607.98000 | 3606.27000 | 3607.98000 | 11.3990 | 41112.7100 | 3606.69000 2014-06-14 20:30:00 | 3607.98000 | 3608.00000 | 3606.59000 | 3606.61000 | 37.9510 | 136884.4600 | 3606.87001 2014-06-14 20:31:00 | 3606.61000 | 3606.96000 | 3606.61000 | 3606.96000 | 1.3380 | 4825.9900 | 3606.87000 2014-06-14 20:32:00 | 3606.96000 | 3606.96000 | 3606.63000 | 3606.71000 | 14.7740 | 53288.2800 | 3606.90002 2014-06-14 20:33:00 | 3606.79000 | 3607.63000 | 3606.79000 | 3607.63000 | 2.2750 | 8206.3100 | 3607.17000 2014-06-14 20:34:00 | 3607.67000 | 3607.83000 | 3606.61000 | 3606.61000 | 9.5160 | 34329.4800 | 3607.54999 2014-06-14 20:35:00 | 3606.61000 | 3607.09000 | 3606.61000 | 3606.61000 | 1.8100 | 6528.3000 | 3606.80000 2014-06-14 20:36:00 | 3606.61000 | 3607.02000 | 3606.61000 | 3607.00000 | 7.5940 | 27391.0600 | 3606.93001 2014-06-14 20:37:00 | 3607.00000 | 3607.20000 | 3606.67000 | 3606.67000 | 8.1800 | 29504.2400 | 3606.88000 2014-06-14 20:38:00 | 3607.00000 | 3607.43000 | 3606.61000 | 3607.29000 | 5.0800 | 18324.7500 | 3607.23000 2014-06-14 20:39:00 | 3607.61000 | 3609.06000 | 3607.53000 | 3608.99000 | 21.5150 | 77627.4600 | 3608.05997 2014-06-14 20:40:00 | 3608.15000 | 3609.00000 | 3607.94000 | 3608.00000 | 17.6510 | 63689.8300 | 3608.28001 2014-06-14 20:41:00 | 3608.18000 | 3608.98000 | 3608.18000 | 3608.98000 | 1.4670 | 5293.7900 | 3608.58000 2014-06-14 20:42:00 | 3609.00000 | 3609.23000 | 3609.00000 | 3609.23000 | 4.1140 | 14847.5900 | 3609.04000 2014-06-14 20:43:00 | 3609.23000 | 3609.89000 | 3607.69000 | 3608.44000 | 26.1870 | 94500.2600 | 3608.66998 2014-06-14 20:44:00 | 3608.84000 | 3608.84000 | 3607.00000 | 3608.30000 | 26.8220 | 96767.4300 | 3607.76002 2014-06-14 20:45:00 | 3608.96000 | 3609.99000 | 3608.95000 | 3609.02000 | 25.8510 | 93297.2200 | 3609.04001 2014-06-14 20:46:00 | 3609.02000 | 3609.27000 | 3609.02000 | 3609.15000 | 3.5570 | 12837.7700 | 3609.16000 2014-06-14 20:47:00 | 3609.15000 | 3609.17000 | 3609.00000 | 3609.00000 | 7.7490 | 27966.5800 | 3609.06000 2014-06-14 20:48:00 | 3609.00000 | 3609.04000 | 3607.96000 | 3607.96000 | 21.1950 | 76480.7800 | 3608.43997 2014-06-14 20:49:00 | 3607.96000 | 3607.96000 | 3607.96000 | 3607.96000 | 0.2100 | 757.6700 | 3607.96000 2014-06-14 20:50:00 | 3607.02000 | 3607.02000 | 3607.00000 | 3607.00000 | 4.2750 | 15419.9700 | 3607.00999 2014-06-14 20:51:00 | 3605.13000 | 3605.13000 | 3600.01000 | 3600.01000 | 28.9360 | 104250.6500 | 3602.79997 2014-06-14 20:52:00 | 3601.20000 | 3602.36000 | 3600.06000 | 3602.03000 | 25.2990 | 91110.3900 | 3601.33999 2014-06-14 20:53:00 | 3600.55000 | 3600.55000 | 3596.02000 | 3599.14000 | 13.1340 | 47276.9500 | 3599.58001 2014-06-14 20:54:00 | 3598.35000 | 3598.36000 | 3596.83000 | 3597.95000 | 7.2530 | 26091.1800 | 3597.30001 2014-06-14 20:55:00 | 3597.57000 | 3599.52000 | 3597.57000 | 3599.52000 | 9.1970 | 33099.0100 | 3598.88999 2014-06-14 20:56:00 | 3600.00000 | 3600.00000 | 3597.03000 | 3597.20000 | 2.5160 | 9055.1200 | 3599.01000 2014-06-14 20:57:00 | 3598.95000 | 3599.83000 | 3598.40000 | 3599.83000 | 4.6440 | 16714.0100 | 3599.05001 2014-06-14 20:58:00 | 3599.36000 | 3600.99000 | 3596.31000 | 3596.31000 | 6.3160 | 22727.1300 | 3598.33999 2014-06-14 20:59:00 | 3598.52000 | 3598.52000 | 3598.52000 | 3598.52000 | 9.0000 | 32386.6800 | 3598.52000 2014-06-14 21:00:00 | 3597.95000 | 3597.95000 | 3597.92000 | 3597.95000 | 2.3800 | 8563.1100 | 3597.94000 2014-06-14 21:01:00 | 3597.99000 | 3598.02000 | 3596.99000 | 3597.80000 | 4.6270 | 16646.4600 | 3597.68000 2014-06-14 21:02:00 | 3597.12000 | 3598.32000 | 3597.12000 | 3597.41000 | 8.7380 | 31434.9700 | 3597.50000 2014-06-14 21:03:00 | 3597.41000 | 3599.66000 | 3595.90000 | 3599.57000 | 14.6010 | 52530.5300 | 3597.74000 2014-06-14 21:04:00 | 3599.57000 | 3599.62000 | 3598.90000 | 3599.58000 | 1.8650 | 6713.0600 | 3599.50000 2014-06-14 21:05:00 | 3599.59000 | 3602.94000 | 3598.61000 | 3598.68000 | 6.4130 | 23098.0900 | 3601.76001 2014-06-14 21:06:00 | 3599.46000 | 3599.46000 | 3598.66000 | 3598.68000 | 10.7880 | 38825.9100 | 3598.98999 2014-06-14 21:07:00 | 3598.68000 | 3598.89000 | 3598.66000 | 3598.83000 | 6.1130 | 21998.9900 | 3598.72001 2014-06-14 21:08:00 | 3598.82000 | 3599.99000 | 3598.75000 | 3599.99000 | 8.9580 | 32245.1700 | 3599.59000 2014-06-14 21:09:00 | 3600.94000 | 3600.94000 | 3598.96000 | 3598.98000 | 8.8250 | 31773.0400 | 3600.34001 2014-06-14 21:10:00 | 3599.07000 | 3599.95000 | 3599.07000 | 3599.75000 | 5.6780 | 20439.2800 | 3599.73000 2014-06-14 21:11:00 | 3599.69000 | 3600.63000 | 3599.56000 | 3600.39000 | 18.7370 | 67456.7100 | 3600.18998 2014-06-14 21:12:00 | 3600.48000 | 3600.59000 | 3600.42000 | 3600.51000 | 4.2670 | 15363.2700 | 3600.48000 2014-06-14 21:13:00 | 3600.51000 | 3600.54000 | 3598.61000 | 3599.51000 | 6.1390 | 22099.4000 | 3599.84000 2014-06-14 21:14:00 | 3599.48000 | 3599.52000 | 3599.48000 | 3599.52000 | 0.6800 | 2447.6600 | 3599.50000 2014-06-14 21:15:00 | 3599.49000 | 3599.52000 | 3598.63000 | 3598.73000 | 5.7840 | 20815.3300 | 3598.78001 2014-06-14 21:16:00 | 3598.73000 | 3598.73000 | 3598.59000 | 3598.59000 | 5.3870 | 19385.8100 | 3598.63000 2014-06-14 21:17:00 | . | . | . | . | . | . | . 2014-06-14 21:18:00 | 3598.54000 | 3599.00000 | 3597.07000 | 3599.00000 | 18.1310 | 65239.0500 | 3598.20001 2014-06-14 21:19:00 | 3598.45000 | 3599.00000 | 3596.65000 | 3599.00000 | 17.0360 | 61292.4200 | 3597.81998 2014-06-14 21:20:00 | 3599.63000 | 3599.63000 | 3599.00000 | 3599.00000 | 1.0290 | 3703.3800 | 3599.01000 2014-06-14 21:21:00 | 3599.62000 | 3599.62000 | 3598.95000 | 3598.95000 | 6.2760 | 22587.7500 | 3599.06999 2014-06-14 21:22:00 | 3598.95000 | 3599.00000 | 3598.95000 | 3599.00000 | 6.6130 | 23799.9900 | 3598.97001 2014-06-14 21:23:00 | 3599.00000 | 3599.00000 | 3599.00000 | 3599.00000 | 0.5530 | 1990.2500 | 3599.00000 2014-06-14 21:24:00 | 3599.63000 | 3600.00000 | 3599.63000 | 3600.00000 | 1.0000 | 3599.8200 | 3599.82000 2014-06-14 21:25:00 | 3599.35000 | 3599.41000 | 3599.33000 | 3599.41000 | 2.4100 | 8674.4800 | 3599.37000 2014-06-14 21:26:00 | 3599.47000 | 3599.47000 | 3599.47000 | 3599.47000 | 0.1000 | 359.9500 | 3599.47000 2014-06-14 21:27:00 | 3599.97000 | 3600.07000 | 3599.97000 | 3600.07000 | 8.5120 | 30643.1300 | 3599.99000 2014-06-14 21:28:00 | 3600.94000 | 3604.03000 | 3600.94000 | 3602.30000 | 19.5690 | 70495.3300 | 3602.39999 2014-06-14 21:29:00 | 3602.30000 | 3604.42000 | 3600.00000 | 3601.19000 | 12.8020 | 46107.5100 | 3601.59001 2014-06-14 21:30:00 | 3602.16000 | 3608.87000 | 3602.09000 | 3606.17000 | 30.1200 | 108593.0400 | 3605.35000 2014-06-14 21:31:00 | 3608.69000 | 3608.72000 | 3603.86000 | 3606.00000 | 69.5371 | 250758.3200 | 3606.10994 2014-06-14 21:32:00 | 3606.00000 | 3606.83000 | 3605.98000 | 3606.83000 | 2.3480 | 8466.9600 | 3606.03000 2014-06-14 21:33:00 | 3607.13000 | 3607.25000 | 3606.02000 | 3607.25000 | 5.1010 | 18398.4800 | 3606.84000 2014-06-14 21:34:00 | 3606.48000 | 3608.24000 | 3605.24000 | 3608.24000 | 5.4630 | 19710.7300 | 3608.04000 2014-06-14 21:35:00 | 3608.21000 | 3609.00000 | 3607.34000 | 3608.33000 | 18.1980 | 65672.4300 | 3608.76999 2014-06-14 21:36:00 | 3608.31000 | 3608.31000 | 3607.73000 | 3607.73000 | 1.6500 | 5953.4700 | 3608.16000 2014-06-14 21:37:00 | 3607.73000 | 3607.73000 | 3606.44000 | 3607.51000 | 6.1250 | 22091.4600 | 3606.76999 2014-06-14 21:38:00 | 3606.35000 | 3607.16000 | 3606.00000 | 3606.00000 | 29.4400 | 106180.5400 | 3606.68000 2014-06-14 21:39:00 | 3607.77000 | 3608.24000 | 3606.16000 | 3606.89000 | 10.5930 | 38205.8000 | 3606.70001 2014-06-14 21:40:00 | 3606.89000 | 3606.97000 | 3606.89000 | 3606.96000 | 3.3970 | 12252.7500 | 3606.93000 2014-06-14 21:41:00 | 3606.89000 | 3607.32000 | 3604.89000 | 3606.40000 | 7.4090 | 26718.6400 | 3606.24000 2014-06-14 21:42:00 | 3606.38000 | 3608.07000 | 3605.98000 | 3607.71000 | 18.1390 | 65413.8300 | 3606.25000 2014-06-14 21:43:00 | 3608.28000 | 3608.28000 | 3605.34000 | 3606.31000 | 3.3790 | 12185.1200 | 3606.13000 2014-06-14 21:44:00 | 3606.28000 | 3608.22000 | 3606.22000 | 3606.55000 | 5.1100 | 18434.1100 | 3607.46000 2014-06-14 21:45:00 | 3606.58000 | 3608.00000 | 3606.58000 | 3607.34000 | 11.2200 | 40475.6200 | 3607.45000 2014-06-14 21:46:00 | 3607.88000 | 3607.90000 | 3607.88000 | 3607.90000 | 1.5520 | 5599.4400 | 3607.89000 2014-06-14 21:47:00 | 3606.92000 | 3607.72000 | 3606.01000 | 3606.50000 | 3.0390 | 10960.6200 | 3606.65000 2014-06-14 21:48:00 | 3606.62000 | 3607.47000 | 3606.27000 | 3606.93000 | 8.7420 | 31532.2000 | 3606.98000 2014-06-14 21:49:00 | 3608.63000 | 3608.93000 | 3606.20000 | 3607.12000 | 8.6400 | 31166.1700 | 3607.20000 2014-06-14 21:50:00 | 3608.95000 | 3608.95000 | 3606.77000 | 3606.87000 | 4.5530 | 16423.0800 | 3607.09000 2014-06-14 21:51:00 | 3606.87000 | 3607.37000 | 3605.60000 | 3605.60000 | 28.1390 | 101480.3300 | 3606.38999 2014-06-14 21:52:00 | 3606.42000 | 3607.19000 | 3606.03000 | 3607.09000 | 14.9800 | 54023.3400 | 3606.36000 2014-06-14 21:53:00 | 3606.98000 | 3606.98000 | 3603.64000 | 3606.41000 | 14.1870 | 51148.3800 | 3605.29999 2014-06-14 21:54:00 | 3606.28000 | 3607.55000 | 3605.59000 | 3605.96000 | 19.0920 | 68847.8800 | 3606.11001 2014-06-14 21:55:00 | 3605.52000 | 3606.49000 | 3603.02000 | 3606.49000 | 16.4610 | 59327.5900 | 3604.13000 2014-06-14 21:56:00 | 3605.19000 | 3605.19000 | 3604.80000 | 3604.80000 | 11.8710 | 42795.0400 | 3605.01000 2014-06-14 21:57:00 | 3604.65000 | 3604.69000 | 3600.11000 | 3600.13000 | 27.2100 | 98018.7500 | 3602.31000 2014-06-14 21:58:00 | 3600.13000 | 3600.99000 | 3600.00000 | 3600.00000 | 5.9690 | 21488.8800 | 3600.08000 2014-06-14 21:59:00 | 3600.01000 | 3600.01000 | 3599.50000 | 3599.50000 | 20.5530 | 73983.3600 | 3599.64002 2014-06-14 22:00:00 | 3599.52000 | 3599.52000 | 3599.51000 | 3599.51000 | 2.1400 | 7702.9600 | 3599.51000 2014-06-14 22:01:00 | 3599.51000 | 3601.70000 | 3599.50000 | 3599.92000 | 17.1310 | 61675.2000 | 3600.21000 2014-06-14 22:02:00 | 3599.93000 | 3600.15000 | 3599.71000 | 3600.15000 | 9.7720 | 35178.7100 | 3599.95001 2014-06-14 22:03:00 | 3600.15000 | 3604.00000 | 3600.00000 | 3602.88000 | 30.8210 | 111034.4000 | 3602.56001 2014-06-14 22:04:00 | 3602.88000 | 3604.41000 | 3601.58000 | 3603.63000 | 29.4340 | 106052.8800 | 3603.07003 2014-06-14 22:05:00 | 3604.00000 | 3605.79000 | 3601.98000 | 3602.13000 | 7.5720 | 27289.6500 | 3604.02000 2014-06-14 22:06:00 | 3604.62000 | 3604.62000 | 3604.12000 | 3604.12000 | 24.5000 | 88304.8400 | 3604.28000 2014-06-14 22:07:00 | 3604.00000 | 3604.00000 | 3603.54000 | 3604.00000 | 12.0290 | 43351.5100 | 3603.92000 2014-06-14 22:08:00 | 3604.00000 | 3606.27000 | 3604.00000 | 3606.27000 | 11.7860 | 42498.1700 | 3605.81999 2014-06-14 22:09:00 | 3606.35000 | 3607.79000 | 3602.61000 | 3605.09000 | 30.2180 | 108950.7700 | 3605.48998 2014-06-14 22:10:00 | 3605.00000 | 3610.00000 | 3604.95000 | 3605.50000 | 57.1440 | 206170.5000 | 3607.91006 2014-06-14 22:11:00 | 3605.62000 | 3608.15000 | 3605.34000 | 3608.15000 | 82.1011 | 296186.9700 | 3607.59002 2014-06-14 22:12:00 | 3608.25000 | 3608.26000 | 3606.41000 | 3607.16000 | 1.7010 | 6136.9300 | 3607.84000 2014-06-14 22:13:00 | 3607.16000 | 3608.27000 | 3607.12000 | 3608.01000 | 26.4710 | 95498.8000 | 3607.68001 2014-06-14 22:14:00 | 3607.97000 | 3607.97000 | 3607.17000 | 3607.17000 | 8.1830 | 29522.6200 | 3607.80001 2014-06-14 22:15:00 | 3607.51000 | 3607.86000 | 3607.49000 | 3607.82000 | 3.2600 | 11761.1300 | 3607.71000 2014-06-14 22:16:00 | 3608.04000 | 3608.98000 | 3606.44000 | 3608.98000 | 36.8040 | 132791.8200 | 3608.08004 2014-06-14 22:17:00 | 3608.98000 | 3609.10000 | 3608.23000 | 3609.10000 | 16.6030 | 59920.4600 | 3609.01001 2014-06-14 22:18:00 | 3609.57000 | 3610.00000 | 3608.00000 | 3610.00000 | 48.0450 | 173400.9800 | 3609.13993 2014-06-14 22:19:00 | 3610.00000 | 3610.97000 | 3609.51000 | 3609.51000 | 0.9580 | 3458.4500 | 3610.08000 2014-06-14 22:20:00 | 3609.85000 | 3610.37000 | 3609.85000 | 3610.36000 | 3.5600 | 12852.3600 | 3610.21000 2014-06-14 22:21:00 | 3610.42000 | 3610.98000 | 3610.00000 | 3610.02000 | 46.5090 | 167915.7800 | 3610.38999 2014-06-14 22:22:00 | 3610.40000 | 3610.40000 | 3608.95000 | 3609.39000 | 7.5900 | 27397.5300 | 3609.69000 2014-06-14 22:23:00 | 3610.11000 | 3610.98000 | 3610.04000 | 3610.06000 | 21.2760 | 76809.1700 | 3610.12998 2014-06-14 22:24:00 | 3610.06000 | 3610.91000 | 3608.95000 | 3609.12000 | 26.5430 | 95825.0700 | 3610.18002 2014-06-14 22:25:00 | 3609.02000 | 3609.02000 | 3608.00000 | 3608.84000 | 8.1790 | 29514.0600 | 3608.52000 2014-06-14 22:26:00 | 3608.84000 | 3608.84000 | 3605.46000 | 3605.46000 | 10.6140 | 38291.2800 | 3607.62001 2014-06-14 22:27:00 | 3607.24000 | 3607.27000 | 3603.41000 | 3606.19000 | 8.6160 | 31065.6400 | 3605.57999 2014-06-14 22:28:00 | 3606.06000 | 3606.06000 | 3602.00000 | 3605.48000 | 30.6180 | 110326.1500 | 3603.30998 2014-06-14 22:29:00 | 3603.78000 | 3605.48000 | 3603.22000 | 3604.33000 | 15.0230 | 54155.2300 | 3604.82001 2014-06-14 22:30:00 | 3603.97000 | 3606.68000 | 3600.05000 | 3600.05000 | 46.1100 | 166162.0200 | 3603.60000 2014-06-14 22:31:00 | 3600.60000 | 3604.19000 | 3600.05000 | 3604.19000 | 16.7810 | 60427.3700 | 3600.94000 2014-06-14 22:32:00 | 3603.89000 | 3603.89000 | 3603.45000 | 3603.45000 | 2.3170 | 8349.8700 | 3603.74000 2014-06-14 22:33:00 | 3603.97000 | 3604.39000 | 3603.53000 | 3604.39000 | 14.7590 | 53190.0900 | 3603.91000 2014-06-14 22:34:00 | 3604.60000 | 3608.99000 | 3601.00000 | 3602.00000 | 22.5870 | 81427.4400 | 3605.05998 2014-06-14 22:35:00 | 3602.00000 | 3602.02000 | 3600.00000 | 3600.02000 | 24.1190 | 86852.2200 | 3600.98999 2014-06-14 22:36:00 | 3601.22000 | 3605.03000 | 3601.00000 | 3604.98000 | 44.4730 | 160268.1600 | 3603.72004 2014-06-14 22:37:00 | 3603.31000 | 3607.00000 | 3602.63000 | 3607.00000 | 46.2070 | 166526.9700 | 3603.92996 2014-06-14 22:38:00 | 3607.00000 | 3608.52000 | 3605.57000 | 3608.28000 | 24.9180 | 89883.3200 | 3607.15999 2014-06-14 22:39:00 | 3608.25000 | 3609.04000 | 3605.29000 | 3609.04000 | 67.3471 | 243023.9700 | 3608.52995 2014-06-14 22:40:00 | 3609.04000 | 3612.11000 | 3607.97000 | 3610.07000 | 37.4300 | 135118.4000 | 3609.90000 2014-06-14 22:41:00 | 3610.09000 | 3610.22000 | 3610.00000 | 3610.00000 | 30.3950 | 109728.1300 | 3610.06996 2014-06-14 22:42:00 | 3610.02000 | 3613.00000 | 3610.00000 | 3612.83000 | 31.4570 | 113615.8500 | 3611.77997 2014-06-14 22:43:00 | 3612.11000 | 3613.00000 | 3610.93000 | 3612.77000 | 42.8160 | 154669.6300 | 3612.42995 2014-06-14 22:44:00 | 3612.75000 | 3615.00000 | 3611.33000 | 3612.88000 | 18.9610 | 68504.0900 | 3612.89001 2014-06-14 22:45:00 | 3614.97000 | 3615.00000 | 3613.56000 | 3613.72000 | 7.9940 | 28897.7500 | 3614.93001 2014-06-14 22:46:00 | 3613.72000 | 3614.97000 | 3613.72000 | 3614.65000 | 6.4460 | 23298.6900 | 3614.43999 2014-06-14 22:47:00 | 3614.82000 | 3618.00000 | 3612.54000 | 3618.00000 | 17.9170 | 64765.0800 | 3614.72999 2014-06-14 22:48:00 | 3618.00000 | 3618.00000 | 3614.97000 | 3617.90000 | 30.5470 | 110506.3400 | 3617.57997 2014-06-14 22:49:00 | 3617.90000 | 3622.71000 | 3616.66000 | 3622.71000 | 75.3400 | 272666.0900 | 3619.14000 2014-06-14 22:50:00 | 3622.68000 | 3623.96000 | 3621.23000 | 3622.69000 | 13.6710 | 49522.1400 | 3622.42000 2014-06-14 22:51:00 | 3623.10000 | 3628.00000 | 3623.10000 | 3628.00000 | 43.7530 | 158627.7700 | 3625.53004 2014-06-14 22:52:00 | 3627.15000 | 3629.33000 | 3626.21000 | 3628.99000 | 23.2930 | 84513.3100 | 3628.27002 2014-06-14 22:53:00 | 3627.68000 | 3628.98000 | 3627.68000 | 3628.00000 | 22.3610 | 81127.8300 | 3628.10001 2014-06-14 22:54:00 | 3628.00000 | 3631.99000 | 3628.00000 | 3631.99000 | 38.2330 | 138762.1900 | 3629.38003 2014-06-14 22:55:00 | 3631.99000 | 3635.07000 | 3628.35000 | 3635.05000 | 51.8070 | 188218.5900 | 3633.06996 2014-06-14 22:56:00 | 3636.89000 | 3640.00000 | 3635.61000 | 3635.82000 | 153.6039 | 558897.1600 | 3638.56017 2014-06-14 22:57:00 | 3635.85000 | 3635.87000 | 3630.59000 | 3635.57000 | 41.2730 | 150001.8400 | 3634.38003 2014-06-14 22:58:00 | 3632.68000 | 3634.44000 | 3625.97000 | 3627.81000 | 88.3329 | 320675.8400 | 3630.31007 2014-06-14 22:59:00 | 3627.92000 | 3630.59000 | 3626.67000 | 3630.59000 | 41.1590 | 149349.5300 | 3628.59999 2014-06-14 23:00:00 | 3631.11000 | 3634.99000 | 3630.56000 | 3634.99000 | 60.0349 | 218031.9100 | 3631.74992 2014-06-14 23:01:00 | 3634.15000 | 3636.79000 | 3631.66000 | 3631.87000 | 28.1370 | 102246.3600 | 3633.87998 2014-06-14 23:02:00 | 3632.47000 | 3632.79000 | 3630.00000 | 3632.76000 | 24.5540 | 89162.7400 | 3631.29003 2014-06-14 23:03:00 | 3631.97000 | 3634.00000 | 3631.69000 | 3633.00000 | 28.0560 | 101919.1000 | 3632.69997 2014-06-14 23:04:00 | 3633.00000 | 3633.91000 | 3631.93000 | 3631.96000 | 25.0000 | 90809.1200 | 3632.36000 2014-06-14 23:05:00 | 3631.96000 | 3633.98000 | 3630.98000 | 3633.98000 | 51.6510 | 187594.4100 | 3631.96001 2014-06-14 23:06:00 | 3633.98000 | 3639.99000 | 3633.63000 | 3637.85000 | 79.8169 | 290276.6500 | 3636.77993 2014-06-14 23:07:00 | 3637.85000 | 3638.95000 | 3636.96000 | 3638.63000 | 60.2820 | 219319.2800 | 3638.22003 2014-06-14 23:08:00 | 3638.53000 | 3640.10000 | 3637.03000 | 3640.10000 | 75.7280 | 275617.2300 | 3639.56996 2014-06-14 23:09:00 | 3640.07000 | 3643.00000 | 3637.10000 | 3639.06000 | 98.1339 | 357271.1700 | 3640.65010 2014-06-14 23:10:00 | 3641.00000 | 3641.21000 | 3639.00000 | 3639.88000 | 40.4900 | 147407.0600 | 3640.58000 2014-06-14 23:11:00 | 3639.88000 | 3640.00000 | 3637.03000 | 3639.85000 | 117.6769 | 428273.1600 | 3639.39990 2014-06-14 23:12:00 | 3639.85000 | 3641.00000 | 3639.83000 | 3641.00000 | 73.0740 | 265996.7500 | 3640.10008 2014-06-14 23:13:00 | 3641.00000 | 3641.21000 | 3638.00000 | 3640.98000 | 65.3921 | 238047.3800 | 3640.31004 2014-06-14 23:14:00 | 3640.31000 | 3641.18000 | 3638.00000 | 3639.78000 | 53.9190 | 196267.4300 | 3640.03999 2014-06-14 23:15:00 | 3639.74000 | 3640.00000 | 3638.00000 | 3638.00000 | 63.7241 | 231908.4100 | 3639.26007 2014-06-14 23:16:00 | 3638.00000 | 3639.90000 | 3636.96000 | 3639.88000 | 61.4941 | 223701.8300 | 3637.78007 2014-06-14 23:17:00 | 3639.88000 | 3641.21000 | 3639.16000 | 3640.14000 | 27.9430 | 101714.5200 | 3640.07002 2014-06-14 23:18:00 | 3641.18000 | 3641.79000 | 3639.17000 | 3639.17000 | 34.3290 | 124960.3000 | 3640.07999 2014-06-14 23:19:00 | 3639.17000 | 3640.00000 | 3639.16000 | 3639.97000 | 3.5050 | 12755.8000 | 3639.32000 2014-06-14 23:20:00 | 3639.44000 | 3640.00000 | 3638.97000 | 3638.97000 | 35.0700 | 127647.7200 | 3639.80000 2014-06-14 23:21:00 | 3638.08000 | 3643.02000 | 3638.01000 | 3641.23000 | 80.4461 | 292892.0400 | 3640.84991 2014-06-14 23:22:00 | 3642.46000 | 3645.13000 | 3642.46000 | 3645.03000 | 78.3070 | 285367.9300 | 3644.21994 2014-06-14 23:23:00 | 3644.04000 | 3645.07000 | 3642.98000 | 3643.69000 | 56.1059 | 204444.4600 | 3643.89994 2014-06-14 23:24:00 | 3643.69000 | 3646.98000 | 3643.69000 | 3645.82000 | 47.8920 | 174603.0400 | 3645.77003 2014-06-14 23:25:00 | 3645.86000 | 3652.20000 | 3645.51000 | 3652.20000 | 180.5240 | 658724.9700 | 3648.96020 2014-06-14 23:26:00 | 3652.99000 | 3654.99000 | 3648.09000 | 3651.94000 | 79.1281 | 288884.6600 | 3650.84996 2014-06-14 23:27:00 | 3651.05000 | 3651.96000 | 3645.15000 | 3647.09000 | 80.7669 | 294657.8600 | 3648.24993 2014-06-14 23:28:00 | 3647.09000 | 3649.00000 | 3640.21000 | 3640.74000 | 74.8830 | 272945.4800 | 3644.96006 2014-06-14 23:29:00 | 3640.65000 | 3643.87000 | 3640.21000 | 3641.79000 | 50.9760 | 185600.1800 | 3640.92994 2014-06-14 23:30:00 | 3642.00000 | 3646.98000 | 3642.00000 | 3646.98000 | 17.4530 | 63627.6600 | 3645.66001 2014-06-14 23:31:00 | 3646.98000 | 3650.93000 | 3645.17000 | 3650.71000 | 58.5271 | 213572.3100 | 3649.11995 2014-06-14 23:32:00 | 3650.71000 | 3651.58000 | 3649.56000 | 3651.06000 | 35.5720 | 129865.5300 | 3650.78002 2014-06-14 23:33:00 | 3651.06000 | 3655.00000 | 3651.06000 | 3652.04000 | 75.2631 | 274908.1300 | 3652.63006 2014-06-14 23:34:00 | 3653.00000 | 3655.96000 | 3652.92000 | 3655.96000 | 78.7081 | 287614.2100 | 3654.18996 2014-06-14 23:35:00 | 3655.02000 | 3657.07000 | 3655.00000 | 3656.90000 | 71.4470 | 261230.2200 | 3656.27994 2014-06-14 23:36:00 | 3656.92000 | 3661.58000 | 3656.90000 | 3660.36000 | 120.5849 | 441279.2000 | 3659.48983 2014-06-14 23:37:00 | 3660.35000 | 3667.97000 | 3660.33000 | 3667.02000 | 156.0290 | 571811.8500 | 3664.77996 2014-06-14 23:38:00 | 3667.04000 | 3668.00000 | 3664.85000 | 3667.29000 | 132.9389 | 487444.5100 | 3666.67996 2014-06-14 23:39:00 | 3666.20000 | 3669.00000 | 3664.98000 | 3667.04000 | 98.8900 | 362612.7000 | 3666.83000 2014-06-14 23:40:00 | 3668.84000 | 3674.48000 | 3665.00000 | 3671.08000 | 116.4231 | 427200.5200 | 3669.38010 2014-06-14 23:41:00 | 3671.14000 | 3673.82000 | 3667.00000 | 3669.65000 | 142.9149 | 524551.8400 | 3670.37980 2014-06-14 23:42:00 | 3669.64000 | 3670.00000 | 3667.05000 | 3668.03000 | 89.8610 | 329709.1700 | 3669.10003 2014-06-14 23:43:00 | 3669.07000 | 3669.12000 | 3664.86000 | 3665.78000 | 39.5380 | 145011.2400 | 3667.63998 2014-06-14 23:44:00 | 3667.33000 | 3668.45000 | 3664.85000 | 3665.85000 | 36.9260 | 135371.1600 | 3666.00996 2014-06-14 23:45:00 | 3665.85000 | 3668.28000 | 3665.02000 | 3668.28000 | 33.4760 | 122757.7700 | 3667.03996 2014-06-14 23:46:00 | 3668.47000 | 3674.00000 | 3668.47000 | 3673.81000 | 89.9110 | 330087.4900 | 3671.27002 2014-06-14 23:47:00 | 3673.77000 | 3674.20000 | 3671.87000 | 3674.00000 | 65.0791 | 239085.6000 | 3673.76998 2014-06-14 23:48:00 | 3674.00000 | 3674.50000 | 3667.13000 | 3669.95000 | 87.5209 | 321353.0500 | 3671.73002 2014-06-14 23:49:00 | 3669.92000 | 3669.92000 | 3665.00000 | 3665.02000 | 59.6140 | 218602.0000 | 3666.96006 2014-06-14 23:50:00 | 3665.09000 | 3665.12000 | 3662.17000 | 3663.22000 | 44.5110 | 163098.5300 | 3664.23001 2014-06-14 23:51:00 | 3663.91000 | 3668.98000 | 3661.93000 | 3664.00000 | 188.3630 | 690220.6200 | 3664.31016 2014-06-14 23:52:00 | 3664.00000 | 3664.00000 | 3650.01000 | 3655.62000 | 76.0539 | 278078.3100 | 3656.33008 2014-06-14 23:53:00 | 3653.94000 | 3656.86000 | 3651.00000 | 3656.86000 | 80.4020 | 293748.6600 | 3653.50004 2014-06-14 23:54:00 | 3656.85000 | 3659.00000 | 3652.50000 | 3659.00000 | 97.7360 | 357369.8500 | 3656.47989 2014-06-14 23:55:00 | 3660.47000 | 3665.00000 | 3655.00000 | 3655.02000 | 51.9210 | 190015.4500 | 3659.70001 2014-06-14 23:56:00 | 3657.00000 | 3657.00000 | 3653.76000 | 3655.02000 | 38.6160 | 141144.1900 | 3655.06996 2014-06-14 23:57:00 | 3655.00000 | 3656.00000 | 3654.87000 | 3655.00000 | 58.1490 | 212551.3700 | 3655.28998 2014-06-14 23:58:00 | 3655.00000 | 3655.00000 | 3647.85000 | 3648.20000 | 65.5869 | 239489.3100 | 3651.47994 2014-06-14 23:59:00 | 3648.23000 | 3651.45000 | 3646.55000 | 3646.55000 | 106.4311 | 388326.5400 | 3648.62003 2014-06-15 00:00:00 | 3646.55000 | 3648.00000 | 3641.00000 | 3648.00000 | 115.8409 | 422131.2800 | 3644.06003 2014-06-15 00:01:00 | 3648.00000 | 3657.70000 | 3648.00000 | 3656.00000 | 130.6198 | 476960.9200 | 3651.51999 2014-06-15 00:02:00 | 3657.65000 | 3658.00000 | 3654.00000 | 3654.00000 | 70.3790 | 257279.4000 | 3655.62998 2014-06-15 00:03:00 | 3652.35000 | 3652.40000 | 3648.03000 | 3650.86000 | 45.3630 | 165627.2500 | 3651.15004 2014-06-15 00:04:00 | 3650.06000 | 3654.80000 | 3650.04000 | 3654.00000 | 60.2139 | 219944.0500 | 3652.71006 2014-06-15 00:05:00 | 3654.00000 | 3658.00000 | 3654.00000 | 3657.08000 | 88.4079 | 323223.8000 | 3656.04995 2014-06-15 00:06:00 | 3657.95000 | 3669.00000 | 3655.01000 | 3657.47000 | 90.6450 | 331627.5300 | 3658.52988 2014-06-15 00:07:00 | 3658.05000 | 3659.66000 | 3656.85000 | 3656.85000 | 37.7490 | 138087.1800 | 3658.03999 2014-06-15 00:08:00 | 3656.85000 | 3656.88000 | 3654.81000 | 3655.00000 | 23.2650 | 85040.2500 | 3655.28997 2014-06-15 00:09:00 | 3653.32000 | 3654.88000 | 3653.32000 | 3654.40000 | 56.7679 | 207428.8900 | 3653.97997 2014-06-15 00:10:00 | 3652.72000 | 3655.00000 | 3651.64000 | 3655.00000 | 59.9830 | 219113.6600 | 3652.93005 2014-06-15 00:11:00 | 3657.55000 | 3657.55000 | 3655.32000 | 3657.00000 | 8.0770 | 29534.2100 | 3656.57999 2014-06-15 00:12:00 | 3656.42000 | 3656.72000 | 3651.70000 | 3652.72000 | 62.5780 | 228645.5600 | 3653.76997 2014-06-15 00:13:00 | 3652.65000 | 3652.65000 | 3650.00000 | 3650.98000 | 125.4739 | 458027.3200 | 3650.38013 2014-06-15 00:14:00 | 3650.05000 | 3650.97000 | 3646.15000 | 3647.99000 | 67.4849 | 246270.7900 | 3649.26991 2014-06-15 00:15:00 | 3647.15000 | 3649.10000 | 3645.12000 | 3649.10000 | 34.8280 | 127034.0900 | 3647.46998 2014-06-15 00:16:00 | 3649.00000 | 3649.87000 | 3647.95000 | 3648.07000 | 10.9880 | 40090.5800 | 3648.57999 2014-06-15 00:17:00 | 3648.81000 | 3650.00000 | 3648.07000 | 3649.64000 | 25.6190 | 93481.8800 | 3648.92999 2014-06-15 00:18:00 | 3649.04000 | 3650.00000 | 3648.87000 | 3650.00000 | 41.1180 | 150063.5100 | 3649.57998 2014-06-15 00:19:00 | 3649.19000 | 3652.92000 | 3649.02000 | 3650.00000 | 91.4959 | 334022.1800 | 3650.67990 2014-06-15 00:20:00 | 3650.02000 | 3652.73000 | 3650.00000 | 3650.08000 | 63.3959 | 231417.3900 | 3650.34993 2014-06-15 00:21:00 | 3650.10000 | 3653.94000 | 3649.97000 | 3653.00000 | 33.0980 | 120838.5600 | 3650.92998 2014-06-15 00:22:00 | 3653.00000 | 3655.00000 | 3652.98000 | 3655.00000 | 29.6090 | 108194.3900 | 3654.09999 2014-06-15 00:23:00 | 3654.00000 | 3657.00000 | 3654.00000 | 3655.63000 | 108.3651 | 396112.2000 | 3655.34985 2014-06-15 00:24:00 | 3655.02000 | 3658.50000 | 3653.91000 | 3655.00000 | 111.0310 | 406010.4800 | 3656.73003 2014-06-15 00:25:00 | 3654.00000 | 3654.91000 | 3652.89000 | 3654.00000 | 10.8390 | 39608.8000 | 3654.29000 2014-06-15 00:26:00 | 3653.96000 | 3654.02000 | 3652.56000 | 3653.00000 | 38.1430 | 139357.1200 | 3653.54003 2014-06-15 00:27:00 | 3652.98000 | 3654.90000 | 3652.00000 | 3652.00000 | 80.3211 | 293414.4500 | 3653.02002 2014-06-15 00:28:00 | 3652.02000 | 3652.98000 | 3651.02000 | 3651.93000 | 47.4579 | 173314.0100 | 3651.94997 2014-06-15 00:29:00 | 3652.13000 | 3652.57000 | 3651.06000 | 3652.40000 | 28.1590 | 102838.4400 | 3652.05999 2014-06-15 00:30:00 | 3652.40000 | 3653.96000 | 3651.17000 | 3651.36000 | 13.5120 | 49342.2200 | 3651.73001 2014-06-15 00:31:00 | 3653.64000 | 3653.64000 | 3651.36000 | 3652.00000 | 17.1110 | 62488.4700 | 3651.95000 2014-06-15 00:32:00 | 3651.38000 | 3652.30000 | 3651.38000 | 3652.30000 | 8.3630 | 30541.0400 | 3651.92001 2014-06-15 00:33:00 | 3652.30000 | 3656.79000 | 3652.30000 | 3655.33000 | 32.8060 | 119896.9700 | 3654.72996 2014-06-15 00:34:00 | 3655.25000 | 3656.46000 | 3654.00000 | 3654.08000 | 25.0180 | 91447.7600 | 3655.27999 2014-06-15 00:35:00 | 3654.05000 | 3654.05000 | 3653.00000 | 3653.96000 | 40.8049 | 149092.2900 | 3653.77994 2014-06-15 00:36:00 | 3653.94000 | 3654.88000 | 3653.92000 | 3654.74000 | 54.1200 | 197753.0200 | 3653.97000 2014-06-15 00:37:00 | 3654.10000 | 3656.45000 | 3653.87000 | 3655.00000 | 43.8680 | 160341.0600 | 3655.07998 2014-06-15 00:38:00 | 3654.43000 | 3656.36000 | 3652.01000 | 3654.00000 | 34.6040 | 126443.8900 | 3654.03004 2014-06-15 00:39:00 | 3654.00000 | 3654.57000 | 3653.47000 | 3653.85000 | 7.8670 | 28745.1500 | 3653.88999 2014-06-15 00:40:00 | 3654.00000 | 3656.57000 | 3654.00000 | 3655.71000 | 39.1840 | 143222.8600 | 3655.14004 2014-06-15 00:41:00 | 3655.71000 | 3655.75000 | 3654.74000 | 3655.34000 | 9.5290 | 34833.3600 | 3655.51000 2014-06-15 00:42:00 | 3655.30000 | 3655.75000 | 3654.80000 | 3655.75000 | 5.3800 | 19665.1600 | 3655.23000 2014-06-15 00:43:00 | 3655.18000 | 3656.76000 | 3655.18000 | 3656.65000 | 29.6810 | 108518.8700 | 3656.17001 2014-06-15 00:44:00 | 3656.00000 | 3656.05000 | 3655.20000 | 3655.24000 | 16.3890 | 59911.1500 | 3655.57000 2014-06-15 00:45:00 | 3655.20000 | 3655.81000 | 3652.75000 | 3652.75000 | 27.1140 | 99084.5700 | 3654.37003 2014-06-15 00:46:00 | 3652.75000 | 3652.75000 | 3645.37000 | 3647.96000 | 126.6741 | 462179.2700 | 3648.57014 2014-06-15 00:47:00 | 3646.09000 | 3650.48000 | 3645.02000 | 3645.02000 | 31.7650 | 115884.7100 | 3648.18996 2014-06-15 00:48:00 | 3645.02000 | 3647.48000 | 3635.66000 | 3637.43000 | 118.3971 | 431049.4600 | 3640.70991 2014-06-15 00:49:00 | 3636.93000 | 3640.00000 | 3629.91000 | 3639.83000 | 108.5039 | 394287.0500 | 3633.85012 2014-06-15 00:50:00 | 3639.83000 | 3644.97000 | 3637.00000 | 3639.67000 | 73.7921 | 268571.4500 | 3639.57004 2014-06-15 00:51:00 | 3639.71000 | 3643.78000 | 3639.57000 | 3640.00000 | 82.3120 | 299760.6200 | 3641.76005 2014-06-15 00:52:00 | 3641.90000 | 3644.11000 | 3640.00000 | 3641.66000 | 63.5610 | 231498.8500 | 3642.15002 2014-06-15 00:53:00 | 3641.98000 | 3642.83000 | 3640.00000 | 3640.13000 | 43.6021 | 158754.6500 | 3640.99002 2014-06-15 00:54:00 | 3640.13000 | 3640.15000 | 3635.62000 | 3635.72000 | 26.4850 | 96368.5200 | 3638.60996 2014-06-15 00:55:00 | 3635.72000 | 3638.49000 | 3635.00000 | 3636.47000 | 61.0991 | 222165.9700 | 3636.15998 2014-06-15 00:56:00 | 3635.00000 | 3637.11000 | 3630.00000 | 3632.09000 | 79.3100 | 288059.4300 | 3632.07000 2014-06-15 00:57:00 | 3631.42000 | 3631.67000 | 3629.00000 | 3630.25000 | 58.4200 | 212049.3200 | 3629.74000 2014-06-15 00:58:00 | 3630.35000 | 3630.35000 | 3625.00000 | 3628.31000 | 42.2930 | 153460.0800 | 3628.50003 2014-06-15 00:59:00 | 3625.49000 | 3627.00000 | 3623.60000 | 3625.72000 | 69.4729 | 251865.0700 | 3625.37006 2014-06-15 01:00:00 | 3625.64000 | 3630.00000 | 3625.64000 | 3628.95000 | 80.9901 | 293866.9500 | 3628.43000 2014-06-15 01:01:00 | 3628.13000 | 3631.04000 | 3628.13000 | 3631.04000 | 31.7780 | 115349.7200 | 3629.85998 2014-06-15 01:02:00 | 3631.02000 | 3636.96000 | 3631.02000 | 3634.29000 | 135.8459 | 493574.2000 | 3633.33985 2014-06-15 01:03:00 | 3631.93000 | 3636.99000 | 3630.00000 | 3635.65000 | 78.5221 | 285327.1900 | 3633.72004 2014-06-15 01:04:00 | 3635.18000 | 3637.00000 | 3633.18000 | 3635.14000 | 73.9699 | 268916.1200 | 3635.48000 2014-06-15 01:05:00 | 3635.14000 | 3636.00000 | 3632.10000 | 3634.19000 | 41.6040 | 151198.2200 | 3634.22005 2014-06-15 01:06:00 | 3634.19000 | 3639.90000 | 3632.03000 | 3632.03000 | 55.8770 | 203145.1800 | 3635.57995 2014-06-15 01:07:00 | 3635.00000 | 3635.00000 | 3632.08000 | 3632.34000 | 12.7860 | 46457.2300 | 3633.44999 2014-06-15 01:08:00 | 3632.10000 | 3632.33000 | 3626.42000 | 3627.84000 | 88.5601 | 321551.1600 | 3630.88000 2014-06-15 01:09:00 | 3627.84000 | 3628.55000 | 3619.02000 | 3619.92000 | 149.8119 | 542761.0100 | 3622.95008 2014-06-15 01:10:00 | 3619.02000 | 3621.05000 | 3616.00000 | 3616.24000 | 57.0030 | 206242.4300 | 3618.10005 2014-06-15 01:11:00 | 3616.24000 | 3616.27000 | 3611.99000 | 3611.99000 | 147.1102 | 531629.7700 | 3613.82001 2014-06-15 01:12:00 | 3611.79000 | 3615.17000 | 3611.01000 | 3613.17000 | 65.7970 | 237656.0100 | 3611.95994 2014-06-15 01:13:00 | 3611.85000 | 3614.15000 | 3599.00000 | 3605.16000 | 151.4291 | 546012.5400 | 3605.72996 2014-06-15 01:14:00 | 3605.11000 | 3616.00000 | 3605.08000 | 3605.95000 | 94.7411 | 341795.4000 | 3607.68003 2014-06-15 01:15:00 | 3605.95000 | 3614.00000 | 3605.95000 | 3614.00000 | 128.8188 | 465073.3700 | 3610.28996 2014-06-15 01:16:00 | 3613.97000 | 3617.00000 | 3612.15000 | 3613.53000 | 50.5190 | 182613.2200 | 3614.73999 2014-06-15 01:17:00 | 3613.83000 | 3613.85000 | 3609.96000 | 3611.58000 | 66.7040 | 240919.4500 | 3611.77007 2014-06-15 01:18:00 | 3610.99000 | 3611.46000 | 3607.89000 | 3609.54000 | 53.2521 | 192204.3100 | 3609.33003 2014-06-15 01:19:00 | 3609.02000 | 3615.82000 | 3609.00000 | 3613.72000 | 80.4459 | 290499.9500 | 3611.11991 2014-06-15 01:20:00 | 3613.74000 | 3615.72000 | 3609.01000 | 3610.20000 | 28.6460 | 103502.8200 | 3613.16997 2014-06-15 01:21:00 | 3611.93000 | 3613.95000 | 3610.51000 | 3610.89000 | 34.7210 | 125411.5700 | 3611.98001 2014-06-15 01:22:00 | 3611.00000 | 3612.52000 | 3604.17000 | 3607.56000 | 91.3001 | 329399.7300 | 3607.88000 2014-06-15 01:23:00 | 3606.82000 | 3606.82000 | 3592.10000 | 3599.34000 | 120.9061 | 435356.2100 | 3600.77987 2014-06-15 01:24:00 | 3599.37000 | 3600.00000 | 3587.00000 | 3592.02000 | 163.4828 | 587861.3100 | 3595.86013 2014-06-15 01:25:00 | 3592.12000 | 3595.00000 | 3585.00000 | 3591.73000 | 118.4071 | 425095.6100 | 3590.11990 2014-06-15 01:26:00 | 3591.79000 | 3599.00000 | 3591.79000 | 3595.00000 | 82.2530 | 295786.6700 | 3596.06007 2014-06-15 01:27:00 | 3594.92000 | 3601.98000 | 3593.93000 | 3600.00000 | 87.1491 | 313473.5100 | 3596.97998 2014-06-15 01:28:00 | 3597.53000 | 3602.63000 | 3595.02000 | 3599.00000 | 87.0399 | 313310.5100 | 3599.62000 2014-06-15 01:29:00 | 3599.00000 | 3602.22000 | 3597.95000 | 3599.12000 | 67.7800 | 244055.4000 | 3600.70000 2014-06-15 01:30:00 | 3600.06000 | 3606.05000 | 3600.06000 | 3602.13000 | 35.8600 | 129201.7800 | 3602.95000 2014-06-15 01:31:00 | 3603.11000 | 3609.20000 | 3602.17000 | 3607.86000 | 71.2610 | 256967.7200 | 3606.01002 2014-06-15 01:32:00 | 3608.00000 | 3613.00000 | 3608.00000 | 3613.00000 | 112.8290 | 407442.3400 | 3611.14997 2014-06-15 01:33:00 | 3610.11000 | 3614.04000 | 3610.11000 | 3612.00000 | 81.5369 | 294584.7600 | 3612.89993 2014-06-15 01:34:00 | 3612.05000 | 3612.05000 | 3609.20000 | 3609.20000 | 74.1459 | 267692.0300 | 3610.33992 2014-06-15 01:35:00 | 3609.22000 | 3610.13000 | 3607.07000 | 3607.07000 | 50.4010 | 181907.8600 | 3609.21001 2014-06-15 01:36:00 | 3608.87000 | 3608.87000 | 3607.01000 | 3607.08000 | 104.7000 | 377777.6600 | 3608.19000 2014-06-15 01:37:00 | 3607.08000 | 3608.07000 | 3606.00000 | 3607.56000 | 24.4780 | 88290.8700 | 3606.94999 2014-06-15 01:38:00 | 3607.66000 | 3612.00000 | 3607.50000 | 3610.10000 | 61.6479 | 222535.4700 | 3609.77996 2014-06-15 01:39:00 | 3610.10000 | 3613.79000 | 3610.00000 | 3612.62000 | 66.6990 | 240928.7500 | 3612.17998 2014-06-15 01:40:00 | 3612.57000 | 3618.96000 | 3611.41000 | 3618.08000 | 158.6802 | 573544.6600 | 3614.47001 2014-06-15 01:41:00 | 3618.82000 | 3625.60000 | 3618.08000 | 3622.07000 | 218.2882 | 790903.8400 | 3623.20989 2014-06-15 01:42:00 | 3624.93000 | 3625.55000 | 3620.03000 | 3620.95000 | 105.3010 | 381479.0900 | 3622.75003 2014-06-15 01:43:00 | 3620.16000 | 3621.75000 | 3616.55000 | 3617.14000 | 51.3490 | 185833.0100 | 3619.01999 2014-06-15 01:44:00 | 3618.45000 | 3621.49000 | 3616.00000 | 3621.49000 | 75.1330 | 271836.4900 | 3618.07006 2014-06-15 01:45:00 | 3621.49000 | 3624.79000 | 3621.48000 | 3623.89000 | 65.3829 | 236868.6100 | 3622.79005 2014-06-15 01:46:00 | 3622.73000 | 3623.82000 | 3620.10000 | 3622.17000 | 81.6161 | 295656.8000 | 3622.52991 2014-06-15 01:47:00 | 3622.37000 | 3624.83000 | 3620.37000 | 3624.70000 | 64.6540 | 234253.1400 | 3623.18007 2014-06-15 01:48:00 | 3624.70000 | 3631.99000 | 3624.67000 | 3629.97000 | 99.2039 | 359911.6500 | 3628.00011 2014-06-15 01:49:00 | 3629.97000 | 3632.43000 | 3627.97000 | 3630.02000 | 105.3490 | 382475.9000 | 3630.55997 2014-06-15 01:50:00 | 3630.98000 | 3635.02000 | 3630.41000 | 3635.02000 | 55.8660 | 202955.4200 | 3632.89994 2014-06-15 01:51:00 | 3635.04000 | 3638.00000 | 3635.00000 | 3635.58000 | 37.1960 | 135266.4000 | 3636.57996 2014-06-15 01:52:00 | 3637.76000 | 3637.80000 | 3633.03000 | 3634.97000 | 70.6160 | 256756.3300 | 3635.94992 2014-06-15 01:53:00 | 3634.00000 | 3636.00000 | 3626.93000 | 3631.00000 | 109.3601 | 397222.1700 | 3632.24000 2014-06-15 01:54:00 | 3631.00000 | 3634.63000 | 3628.96000 | 3633.11000 | 72.8451 | 264556.5400 | 3631.76990 2014-06-15 01:55:00 | 3634.94000 | 3640.06000 | 3634.94000 | 3640.00000 | 159.1900 | 579308.3900 | 3639.10000 2014-06-15 01:56:00 | 3640.00000 | 3640.02000 | 3636.00000 | 3636.63000 | 103.8799 | 378042.8900 | 3639.23000 2014-06-15 01:57:00 | 3636.63000 | 3638.06000 | 3633.65000 | 3638.06000 | 39.2210 | 142642.4900 | 3636.89001 2014-06-15 01:58:00 | 3638.09000 | 3641.05000 | 3638.01000 | 3639.97000 | 69.3099 | 252267.9800 | 3639.71000 2014-06-15 01:59:00 | 3638.67000 | 3645.96000 | 3638.67000 | 3644.16000 | 75.4490 | 274836.7000 | 3642.67998 2014-06-15 02:00:00 | 3644.16000 | 3648.00000 | 3644.00000 | 3647.00000 | 113.1452 | 412586.0400 | 3646.51985 2014-06-15 02:01:00 | 3647.90000 | 3653.76000 | 3647.87000 | 3653.26000 | 163.1790 | 595668.7100 | 3650.39996 2014-06-15 02:02:00 | 3653.01000 | 3656.81000 | 3636.22000 | 3640.21000 | 192.7678 | 704080.5500 | 3652.47988 2014-06-15 02:03:00 | 3640.21000 | 3646.50000 | 3640.00000 | 3642.95000 | 166.1990 | 605451.4200 | 3642.92996 2014-06-15 02:04:00 | 3642.93000 | 3647.00000 | 3642.93000 | 3645.42000 | 100.1730 | 365186.5300 | 3645.56008 2014-06-15 02:05:00 | 3645.45000 | 3646.47000 | 3638.00000 | 3638.44000 | 76.7379 | 279489.4600 | 3642.12996 2014-06-15 02:06:00 | 3638.44000 | 3641.22000 | 3638.00000 | 3638.67000 | 86.9580 | 316461.1200 | 3639.23995 2014-06-15 02:07:00 | 3638.91000 | 3641.00000 | 3636.15000 | 3636.44000 | 158.4562 | 576572.8600 | 3638.68983 2014-06-15 02:08:00 | 3636.39000 | 3644.00000 | 3636.39000 | 3641.85000 | 133.0530 | 484358.1800 | 3640.34011 2014-06-15 02:09:00 | 3641.85000 | 3642.94000 | 3634.14000 | 3635.98000 | 105.3951 | 383486.2800 | 3638.55986 2014-06-15 02:10:00 | 3635.98000 | 3636.00000 | 3631.00000 | 3632.00000 | 74.3510 | 270086.8600 | 3632.59002 2014-06-15 02:11:00 | 3632.02000 | 3635.00000 | 3630.10000 | 3634.50000 | 145.8640 | 529728.3200 | 3631.66016 2014-06-15 02:12:00 | 3634.50000 | 3639.02000 | 3634.50000 | 3637.96000 | 57.0630 | 207511.8300 | 3636.54005 2014-06-15 02:13:00 | 3637.96000 | 3637.96000 | 3633.30000 | 3634.31000 | 60.9651 | 221628.6900 | 3635.33992 2014-06-15 02:14:00 | 3634.31000 | 3635.89000 | 3633.02000 | 3633.02000 | 47.2850 | 171854.1300 | 3634.42994 2014-06-15 02:15:00 | 3633.94000 | 3637.00000 | 3633.17000 | 3637.00000 | 53.9011 | 195909.3400 | 3634.61002 2014-06-15 02:16:00 | 3637.97000 | 3639.38000 | 3637.97000 | 3638.08000 | 41.4000 | 150627.7500 | 3638.35000 2014-06-15 02:17:00 | 3638.10000 | 3638.10000 | 3633.34000 | 3634.63000 | 63.1209 | 229442.1000 | 3634.96002 2014-06-15 02:18:00 | 3633.43000 | 3634.58000 | 3631.75000 | 3631.75000 | 44.5090 | 161713.9800 | 3633.28999 2014-06-15 02:19:00 | 3631.72000 | 3633.97000 | 3622.97000 | 3633.97000 | 143.2749 | 519759.9200 | 3627.70980 2014-06-15 02:20:00 | 3628.38000 | 3631.15000 | 3621.60000 | 3625.91000 | 110.5959 | 401094.7300 | 3626.66987 2014-06-15 02:21:00 | 3625.90000 | 3629.00000 | 3623.13000 | 3628.00000 | 80.6730 | 292570.3000 | 3626.62007 2014-06-15 02:22:00 | 3628.02000 | 3634.00000 | 3627.72000 | 3632.31000 | 117.4151 | 426339.0200 | 3631.03984 2014-06-15 02:23:00 | 3632.33000 | 3643.00000 | 3632.33000 | 3638.49000 | 238.8928 | 869352.6000 | 3639.09019 2014-06-15 02:24:00 | 3638.49000 | 3638.51000 | 3634.97000 | 3636.68000 | 96.2629 | 350065.8100 | 3636.56008 2014-06-15 02:25:00 | 3637.11000 | 3637.13000 | 3631.53000 | 3633.15000 | 47.9550 | 174315.9700 | 3634.98993 2014-06-15 02:26:00 | 3632.03000 | 3637.00000 | 3631.52000 | 3632.45000 | 38.6020 | 140278.1900 | 3633.96002 2014-06-15 02:27:00 | 3632.27000 | 3633.69000 | 3630.50000 | 3630.50000 | 71.3779 | 259304.5400 | 3632.83996 2014-06-15 02:28:00 | 3630.66000 | 3635.87000 | 3630.00000 | 3632.53000 | 83.9970 | 305076.2000 | 3631.98993 2014-06-15 02:29:00 | 3632.87000 | 3636.90000 | 3632.87000 | 3634.22000 | 60.8090 | 221055.9200 | 3635.24998 2014-06-15 02:30:00 | 3636.88000 | 3636.93000 | 3634.25000 | 3634.97000 | 50.8629 | 184919.8800 | 3635.65004 2014-06-15 02:31:00 | 3636.50000 | 3641.86000 | 3635.91000 | 3639.97000 | 191.0758 | 695425.9100 | 3639.52978 2014-06-15 02:32:00 | 3639.97000 | 3642.99000 | 3639.92000 | 3640.78000 | 141.1030 | 513792.5800 | 3641.26011 2014-06-15 02:33:00 | 3640.75000 | 3641.09000 | 3638.45000 | 3639.00000 | 109.7528 | 399460.8700 | 3639.64009 2014-06-15 02:34:00 | 3639.70000 | 3640.40000 | 3638.15000 | 3638.22000 | 50.2149 | 182732.6700 | 3639.00993 2014-06-15 02:35:00 | 3638.75000 | 3639.36000 | 3637.87000 | 3638.25000 | 47.6110 | 173229.4700 | 3638.43001 2014-06-15 02:36:00 | 3638.29000 | 3638.29000 | 3634.93000 | 3635.00000 | 40.6740 | 147922.0500 | 3636.77004 2014-06-15 02:37:00 | 3635.64000 | 3639.28000 | 3634.93000 | 3636.53000 | 40.8340 | 148522.2400 | 3637.22004 2014-06-15 02:38:00 | 3636.53000 | 3637.93000 | 3635.00000 | 3635.24000 | 59.0950 | 214861.7200 | 3635.86992 2014-06-15 02:39:00 | 3636.57000 | 3636.58000 | 3631.66000 | 3634.87000 | 83.0209 | 301742.7500 | 3634.54002 2014-06-15 02:40:00 | 3634.29000 | 3639.24000 | 3630.00000 | 3632.99000 | 83.3160 | 302672.0500 | 3632.81991 2014-06-15 02:41:00 | 3632.98000 | 3632.98000 | 3626.50000 | 3627.93000 | 49.9360 | 181238.5700 | 3629.41994 2014-06-15 02:42:00 | 3627.93000 | 3629.94000 | 3626.00000 | 3626.07000 | 69.1120 | 250685.7800 | 3627.24004 2014-06-15 02:43:00 | 3626.71000 | 3628.14000 | 3625.00000 | 3627.81000 | 63.0131 | 228518.1200 | 3626.52005 2014-06-15 02:44:00 | 3627.78000 | 3631.89000 | 3627.75000 | 3630.24000 | 84.2950 | 306036.3500 | 3630.53988 2014-06-15 02:45:00 | 3629.83000 | 3630.31000 | 3627.00000 | 3627.21000 | 34.3150 | 124514.0100 | 3628.55995 2014-06-15 02:46:00 | 3628.76000 | 3631.75000 | 3628.76000 | 3630.02000 | 69.2411 | 251371.4100 | 3630.38002 2014-06-15 02:47:00 | 3630.31000 | 3632.00000 | 3626.37000 | 3626.37000 | 44.3930 | 161172.6500 | 3630.59004 2014-06-15 02:48:00 | 3626.45000 | 3628.20000 | 3624.87000 | 3626.00000 | 120.4269 | 436710.0300 | 3626.34990 2014-06-15 02:49:00 | 3626.01000 | 3628.97000 | 3624.98000 | 3627.00000 | 99.6199 | 361233.7100 | 3626.12000 2014-06-15 02:50:00 | 3626.81000 | 3626.81000 | 3622.24000 | 3622.98000 | 55.6590 | 201729.7700 | 3624.38998 2014-06-15 02:51:00 | 3622.07000 | 3622.07000 | 3610.98000 | 3610.98000 | 86.7609 | 314055.3700 | 3619.78002 2014-06-15 02:52:00 | 3610.01000 | 3615.81000 | 3610.00000 | 3613.46000 | 67.1741 | 242727.4500 | 3613.41008 2014-06-15 02:53:00 | 3613.48000 | 3620.03000 | 3613.48000 | 3619.19000 | 114.9321 | 415866.8300 | 3618.37007 2014-06-15 02:54:00 | 3619.02000 | 3619.21000 | 3617.61000 | 3617.96000 | 56.5390 | 204598.7000 | 3618.71998 2014-06-15 02:55:00 | 3617.96000 | 3622.08000 | 3617.96000 | 3622.02000 | 53.9250 | 195225.1500 | 3620.30993 2014-06-15 02:56:00 | 3623.82000 | 3626.00000 | 3617.46000 | 3619.88000 | 90.7760 | 328873.4300 | 3622.90990 2014-06-15 02:57:00 | 3618.77000 | 3624.13000 | 3618.02000 | 3622.58000 | 36.7050 | 132894.8500 | 3620.61995 2014-06-15 02:58:00 | 3622.13000 | 3622.22000 | 3619.54000 | 3619.91000 | 32.3780 | 117244.3600 | 3621.10998 2014-06-15 02:59:00 | 3619.91000 | 3619.95000 | 3617.59000 | 3617.97000 | 43.9660 | 159092.3400 | 3618.52995 2014-06-15 03:00:00 | 3617.97000 | 3619.56000 | 3617.59000 | 3617.59000 | 25.2150 | 91229.9800 | 3618.07997 2014-06-15 03:01:00 | 3617.59000 | 3617.61000 | 3611.51000 | 3616.20000 | 79.8679 | 288832.6800 | 3616.37995 2014-06-15 03:02:00 | 3615.41000 | 3619.00000 | 3614.50000 | 3618.00000 | 76.2150 | 275604.1100 | 3616.13989 2014-06-15 03:03:00 | 3619.00000 | 3621.60000 | 3615.13000 | 3619.96000 | 58.2110 | 210680.1500 | 3619.25002 2014-06-15 03:04:00 | 3619.96000 | 3625.02000 | 3619.94000 | 3623.94000 | 112.2252 | 406464.8900 | 3621.86985 2014-06-15 03:05:00 | 3623.92000 | 3627.88000 | 3623.90000 | 3625.91000 | 81.6291 | 295957.6600 | 3625.63998 2014-06-15 03:06:00 | 3625.91000 | 3626.34000 | 3623.47000 | 3625.00000 | 44.4330 | 161088.3800 | 3625.42004 2014-06-15 03:07:00 | 3625.04000 | 3632.97000 | 3621.45000 | 3625.93000 | 113.8590 | 412687.6400 | 3624.54997 2014-06-15 03:08:00 | 3625.93000 | 3632.31000 | 3625.64000 | 3631.05000 | 80.6409 | 292676.5900 | 3629.38002 2014-06-15 03:09:00 | 3631.09000 | 3632.93000 | 3625.91000 | 3628.10000 | 32.9970 | 119774.7400 | 3629.86997 2014-06-15 03:10:00 | 3626.70000 | 3628.00000 | 3625.91000 | 3626.96000 | 67.8590 | 246117.7800 | 3626.89998 2014-06-15 03:11:00 | 3626.96000 | 3628.12000 | 3626.22000 | 3628.12000 | 26.8930 | 97547.6300 | 3627.25002 2014-06-15 03:12:00 | 3628.83000 | 3631.00000 | 3628.83000 | 3630.02000 | 48.6081 | 176437.5200 | 3629.79997 2014-06-15 03:13:00 | 3630.10000 | 3630.10000 | 3628.12000 | 3630.00000 | 77.3589 | 280797.4500 | 3629.79998 2014-06-15 03:14:00 | 3630.00000 | 3631.04000 | 3629.96000 | 3629.98000 | 34.4870 | 125201.2000 | 3630.38997 2014-06-15 03:15:00 | 3630.29000 | 3631.04000 | 3629.00000 | 3630.79000 | 57.1771 | 207555.0700 | 3630.03995 2014-06-15 03:16:00 | 3630.00000 | 3631.03000 | 3629.17000 | 3631.01000 | 70.1770 | 254779.6700 | 3630.52994 2014-06-15 03:17:00 | 3631.01000 | 3631.17000 | 3629.15000 | 3629.42000 | 39.2160 | 142369.4200 | 3630.38996 2014-06-15 03:18:00 | 3629.42000 | 3630.22000 | 3628.64000 | 3630.08000 | 42.2880 | 153475.3600 | 3629.28998 2014-06-15 03:19:00 | 3630.08000 | 3630.50000 | 3629.94000 | 3630.00000 | 56.4130 | 204780.1800 | 3630.02005 2014-06-15 03:20:00 | 3629.42000 | 3636.00000 | 3629.40000 | 3633.04000 | 145.0982 | 526874.7100 | 3631.15993 2014-06-15 03:21:00 | 3633.04000 | 3636.69000 | 3632.69000 | 3635.44000 | 106.6509 | 387610.9200 | 3634.39003 2014-06-15 03:22:00 | 3635.89000 | 3648.00000 | 3634.24000 | 3645.03000 | 230.7442 | 840407.4900 | 3642.16027 2014-06-15 03:23:00 | 3645.03000 | 3646.81000 | 3639.00000 | 3641.93000 | 137.9849 | 502589.4400 | 3642.34981 2014-06-15 03:24:00 | 3642.00000 | 3642.04000 | 3639.02000 | 3640.00000 | 66.4300 | 241830.5300 | 3640.38000 2014-06-15 03:25:00 | 3640.00000 | 3640.08000 | 3636.08000 | 3638.00000 | 90.0521 | 327603.0800 | 3637.93005 2014-06-15 03:26:00 | 3637.22000 | 3638.56000 | 3635.91000 | 3637.20000 | 73.8799 | 268714.5100 | 3637.18000 2014-06-15 03:27:00 | 3638.91000 | 3642.00000 | 3637.43000 | 3639.76000 | 73.1891 | 266381.8900 | 3639.63998 2014-06-15 03:28:00 | 3639.78000 | 3639.78000 | 3633.00000 | 3634.86000 | 80.5621 | 292983.3200 | 3636.74005 2014-06-15 03:29:00 | 3633.05000 | 3636.08000 | 3631.00000 | 3631.10000 | 142.3588 | 517164.0500 | 3632.81995 2014-06-15 03:30:00 | 3631.10000 | 3634.61000 | 3626.61000 | 3634.60000 | 142.8590 | 518616.7900 | 3630.26996 2014-06-15 03:31:00 | 3633.48000 | 3635.00000 | 3630.30000 | 3634.42000 | 88.6969 | 322248.4200 | 3633.13993 2014-06-15 03:32:00 | 3634.42000 | 3634.42000 | 3630.30000 | 3633.63000 | 58.6939 | 213179.2900 | 3632.05006 2014-06-15 03:33:00 | 3633.63000 | 3633.63000 | 3628.35000 | 3629.20000 | 70.1670 | 254706.3700 | 3629.99994 2014-06-15 03:34:00 | 3629.20000 | 3632.08000 | 3628.07000 | 3631.10000 | 42.2000 | 153154.5200 | 3629.25000 2014-06-15 03:35:00 | 3631.13000 | 3634.00000 | 3631.13000 | 3634.00000 | 63.8391 | 231961.1800 | 3633.52998 2014-06-15 03:36:00 | 3634.00000 | 3634.13000 | 3630.66000 | 3631.56000 | 46.1600 | 167707.2300 | 3633.17000 2014-06-15 03:37:00 | 3632.64000 | 3632.64000 | 3631.27000 | 3632.00000 | 46.6910 | 169581.7100 | 3632.00001 2014-06-15 03:38:00 | 3632.00000 | 3636.21000 | 3632.00000 | 3636.07000 | 16.5050 | 59991.5100 | 3634.74998 2014-06-15 03:39:00 | 3636.59000 | 3636.64000 | 3633.37000 | 3636.00000 | 105.1500 | 382285.3800 | 3635.62000 2014-06-15 03:40:00 | 3635.78000 | 3636.50000 | 3635.14000 | 3636.50000 | 34.5120 | 125483.3600 | 3635.93002 2014-06-15 03:41:00 | 3636.02000 | 3636.02000 | 3633.29000 | 3634.95000 | 44.8260 | 162950.2500 | 3635.16995 2014-06-15 03:42:00 | 3633.20000 | 3633.93000 | 3632.47000 | 3632.47000 | 25.6810 | 93300.9100 | 3633.07001 2014-06-15 03:43:00 | 3633.47000 | 3633.47000 | 3630.21000 | 3630.51000 | 86.8491 | 315382.9300 | 3631.38998 2014-06-15 03:44:00 | 3632.16000 | 3635.12000 | 3632.06000 | 3634.91000 | 53.1881 | 193286.5100 | 3634.01997 2014-06-15 03:45:00 | 3633.53000 | 3633.97000 | 3631.30000 | 3632.01000 | 38.1280 | 138499.9500 | 3632.49998 2014-06-15 03:46:00 | 3631.94000 | 3632.85000 | 3630.00000 | 3630.00000 | 68.1269 | 247358.6500 | 3630.84994 2014-06-15 03:47:00 | 3630.02000 | 3631.00000 | 3627.00000 | 3627.64000 | 45.7281 | 165945.7300 | 3628.96998 2014-06-15 03:48:00 | 3628.42000 | 3628.42000 | 3625.10000 | 3625.18000 | 67.1840 | 243653.0100 | 3626.65007 2014-06-15 03:49:00 | 3625.69000 | 3627.80000 | 3625.10000 | 3626.85000 | 51.4210 | 186474.6400 | 3626.43001 2014-06-15 03:50:00 | 3628.00000 | 3629.72000 | 3626.27000 | 3628.47000 | 29.8320 | 108240.2400 | 3628.33002 2014-06-15 03:51:00 | 3626.82000 | 3629.00000 | 3625.76000 | 3626.15000 | 52.2600 | 189555.7900 | 3627.17000 2014-06-15 03:52:00 | 3627.15000 | 3628.00000 | 3627.14000 | 3627.34000 | 12.7210 | 46146.5000 | 3627.58000 2014-06-15 03:53:00 | 3626.39000 | 3628.02000 | 3626.01000 | 3627.80000 | 27.3080 | 99050.8800 | 3627.16999 2014-06-15 03:54:00 | 3628.50000 | 3628.50000 | 3625.08000 | 3626.38000 | 23.1660 | 84027.7300 | 3627.19997 2014-06-15 03:55:00 | 3626.60000 | 3626.90000 | 3625.20000 | 3625.54000 | 25.9650 | 94150.8500 | 3626.06996 2014-06-15 03:56:00 | 3625.10000 | 3626.12000 | 3623.38000 | 3624.08000 | 36.8500 | 133589.5200 | 3625.22000 2014-06-15 03:57:00 | 3623.38000 | 3625.28000 | 3621.94000 | 3623.17000 | 57.5900 | 208620.4700 | 3622.51000 2014-06-15 03:58:00 | 3623.40000 | 3625.80000 | 3623.40000 | 3624.35000 | 16.3730 | 59340.4500 | 3624.29001 2014-06-15 03:59:00 | 3625.67000 | 3628.60000 | 3625.36000 | 3626.19000 | 28.7270 | 104163.5700 | 3625.97998 2014-06-15 04:00:00 | 3626.22000 | 3628.57000 | 3626.22000 | 3626.81000 | 73.2510 | 265715.0900 | 3627.46002 2014-06-15 04:01:00 | 3627.97000 | 3630.00000 | 3626.81000 | 3629.89000 | 58.6260 | 212772.6200 | 3629.31994 2014-06-15 04:02:00 | 3628.91000 | 3631.90000 | 3628.16000 | 3630.63000 | 41.2721 | 149850.1700 | 3630.79002 2014-06-15 04:03:00 | 3631.00000 | 3632.00000 | 3630.68000 | 3631.05000 | 9.2710 | 33668.6100 | 3631.60000 2014-06-15 04:04:00 | 3631.04000 | 3631.36000 | 3629.76000 | 3630.76000 | 22.3380 | 81092.2200 | 3630.23999 2014-06-15 04:05:00 | 3631.33000 | 3633.00000 | 3631.33000 | 3633.00000 | 43.4160 | 157703.3000 | 3632.37995 2014-06-15 04:06:00 | 3632.86000 | 3633.77000 | 3632.65000 | 3633.77000 | 45.1770 | 164159.6500 | 3633.69996 2014-06-15 04:07:00 | 3634.00000 | 3635.80000 | 3633.00000 | 3633.00000 | 34.5180 | 125438.2300 | 3633.98998 2014-06-15 04:08:00 | 3633.29000 | 3633.31000 | 3629.13000 | 3630.59000 | 25.6970 | 93308.3100 | 3631.09998 2014-06-15 04:09:00 | 3630.59000 | 3632.95000 | 3630.59000 | 3632.88000 | 26.4310 | 95987.9800 | 3631.64001 2014-06-15 04:10:00 | 3632.88000 | 3635.77000 | 3631.22000 | 3635.65000 | 36.6140 | 133053.1400 | 3633.94004 2014-06-15 04:11:00 | 3635.54000 | 3635.59000 | 3632.79000 | 3634.94000 | 39.2930 | 142789.7300 | 3633.97003 2014-06-15 04:12:00 | 3634.21000 | 3635.12000 | 3633.42000 | 3635.00000 | 28.6670 | 104189.9900 | 3634.48998 2014-06-15 04:13:00 | 3635.00000 | 3642.00000 | 3635.00000 | 3642.00000 | 118.3621 | 430688.8700 | 3638.74007 2014-06-15 04:14:00 | 3642.00000 | 3645.04000 | 3636.00000 | 3645.00000 | 212.7558 | 774790.7000 | 3641.68976 2014-06-15 04:15:00 | 3642.91000 | 3646.00000 | 3639.08000 | 3645.29000 | 99.5629 | 362773.2900 | 3643.66008 2014-06-15 04:16:00 | 3645.29000 | 3646.00000 | 3640.96000 | 3640.96000 | 72.8379 | 265328.1800 | 3642.71996 2014-06-15 04:17:00 | 3640.96000 | 3642.00000 | 3638.66000 | 3638.96000 | 64.7430 | 235672.8400 | 3640.13005 2014-06-15 04:18:00 | 3638.42000 | 3638.42000 | 3635.25000 | 3635.82000 | 41.4410 | 150706.7600 | 3636.66001 2014-06-15 04:19:00 | 3635.04000 | 3635.77000 | 3633.39000 | 3634.02000 | 76.0131 | 276243.6800 | 3634.16006 2014-06-15 04:20:00 | 3634.02000 | 3635.01000 | 3633.46000 | 3634.60000 | 60.2770 | 219068.3600 | 3634.35995 2014-06-15 04:21:00 | 3635.67000 | 3635.77000 | 3634.14000 | 3635.77000 | 21.1840 | 77002.7500 | 3634.95002 2014-06-15 04:22:00 | 3635.07000 | 3635.70000 | 3633.46000 | 3634.97000 | 26.5600 | 96541.0200 | 3634.83000 2014-06-15 04:23:00 | 3634.97000 | 3634.97000 | 3632.96000 | 3632.98000 | 37.4680 | 136137.3300 | 3633.42998 2014-06-15 04:24:00 | 3632.98000 | 3634.04000 | 3632.96000 | 3634.04000 | 20.0830 | 72973.7500 | 3633.61002 2014-06-15 04:25:00 | 3633.69000 | 3634.98000 | 3632.88000 | 3632.88000 | 29.0480 | 105546.6700 | 3633.52998 2014-06-15 04:26:00 | 3632.88000 | 3634.80000 | 3632.88000 | 3634.00000 | 11.5800 | 42076.9400 | 3633.59000 2014-06-15 04:27:00 | 3633.92000 | 3641.97000 | 3632.86000 | 3637.53000 | 87.6501 | 318817.5700 | 3637.39000 2014-06-15 04:28:00 | 3639.53000 | 3642.00000 | 3637.50000 | 3638.97000 | 24.2560 | 88271.0700 | 3639.13997 2014-06-15 04:29:00 | 3639.88000 | 3640.23000 | 3636.00000 | 3636.00000 | 39.1150 | 142304.7100 | 3638.10995 2014-06-15 04:30:00 | 3636.95000 | 3640.00000 | 3635.24000 | 3639.01000 | 38.7980 | 141165.6900 | 3638.47998 2014-06-15 04:31:00 | 3639.18000 | 3640.02000 | 3637.08000 | 3640.02000 | 31.8510 | 115901.5900 | 3638.87001 2014-06-15 04:32:00 | 3640.02000 | 3642.06000 | 3638.85000 | 3639.86000 | 45.5270 | 165725.1400 | 3640.14996 2014-06-15 04:33:00 | 3639.86000 | 3639.86000 | 3638.87000 | 3639.50000 | 12.2940 | 44740.8400 | 3639.24001 2014-06-15 04:34:00 | 3639.50000 | 3640.07000 | 3638.98000 | 3640.03000 | 26.2690 | 95611.5200 | 3639.70999 2014-06-15 04:35:00 | 3640.05000 | 3641.78000 | 3638.85000 | 3640.06000 | 47.7640 | 173848.2300 | 3639.73005 2014-06-15 04:36:00 | 3640.07000 | 3641.60000 | 3638.85000 | 3640.00000 | 102.1141 | 371687.0700 | 3639.92011 2014-06-15 04:37:00 | 3639.90000 | 3643.36000 | 3639.87000 | 3641.25000 | 15.8730 | 57812.6300 | 3642.20001 2014-06-15 04:38:00 | 3643.00000 | 3649.54000 | 3641.39000 | 3649.52000 | 128.4118 | 468231.9800 | 3646.33007 2014-06-15 04:39:00 | 3649.52000 | 3649.90000 | 3647.79000 | 3649.02000 | 161.7089 | 590114.4200 | 3649.23995 2014-06-15 04:40:00 | 3649.04000 | 3650.00000 | 3641.08000 | 3647.61000 | 185.0180 | 675045.6200 | 3648.53990 2014-06-15 04:41:00 | 3647.73000 | 3650.00000 | 3645.10000 | 3645.10000 | 25.1280 | 91642.1700 | 3647.00999 2014-06-15 04:42:00 | 3646.39000 | 3647.27000 | 3642.02000 | 3645.17000 | 95.7051 | 348755.0000 | 3644.05987 2014-06-15 04:43:00 | 3645.22000 | 3649.78000 | 3644.97000 | 3649.71000 | 28.3590 | 103406.9000 | 3646.34999 2014-06-15 04:44:00 | 3649.68000 | 3658.00000 | 3647.28000 | 3655.00000 | 115.3819 | 421396.7900 | 3652.19006 2014-06-15 04:45:00 | 3655.00000 | 3657.84000 | 3649.84000 | 3655.00000 | 147.8169 | 540164.1700 | 3654.27987 2014-06-15 04:46:00 | 3652.34000 | 3654.31000 | 3651.00000 | 3652.93000 | 34.9050 | 127491.7100 | 3652.52995 2014-06-15 04:47:00 | 3652.91000 | 3654.00000 | 3651.03000 | 3651.18000 | 32.9230 | 120254.6500 | 3652.60003 2014-06-15 04:48:00 | 3651.18000 | 3655.00000 | 3650.33000 | 3655.00000 | 89.5261 | 326964.6000 | 3652.16990 2014-06-15 04:49:00 | 3655.00000 | 3657.00000 | 3654.04000 | 3655.00000 | 76.4161 | 279304.4900 | 3655.04992 2014-06-15 04:50:00 | 3655.00000 | 3655.98000 | 3653.10000 | 3653.60000 | 20.7850 | 75953.7400 | 3654.25997 2014-06-15 04:51:00 | 3654.45000 | 3654.45000 | 3650.01000 | 3652.65000 | 60.5600 | 221179.6000 | 3652.24000 2014-06-15 04:52:00 | 3653.00000 | 3653.94000 | 3651.97000 | 3653.72000 | 24.1680 | 88289.7500 | 3653.16999 2014-06-15 04:53:00 | 3653.66000 | 3656.00000 | 3653.58000 | 3655.70000 | 73.6300 | 269066.9500 | 3654.31000 2014-06-15 04:54:00 | 3655.22000 | 3655.50000 | 3648.42000 | 3648.42000 | 26.0360 | 95120.2300 | 3653.40997 2014-06-15 04:55:00 | 3651.85000 | 3654.54000 | 3649.98000 | 3649.98000 | 29.3110 | 107020.0400 | 3651.19001 2014-06-15 04:56:00 | 3649.98000 | 3649.98000 | 3646.00000 | 3647.91000 | 57.6340 | 210224.0700 | 3647.57006 2014-06-15 04:57:00 | 3646.74000 | 3650.05000 | 3646.71000 | 3649.01000 | 83.0250 | 302948.2600 | 3648.87989 2014-06-15 04:58:00 | 3649.01000 | 3653.12000 | 3648.99000 | 3652.84000 | 91.4630 | 333933.3800 | 3651.02008 2014-06-15 04:59:00 | 3652.83000 | 3653.90000 | 3650.01000 | 3652.72000 | 82.2011 | 300162.0800 | 3651.56002 2014-06-15 05:00:00 | 3652.65000 | 3653.44000 | 3650.50000 | 3651.28000 | 72.9350 | 266381.3500 | 3652.30990 2014-06-15 05:01:00 | 3651.39000 | 3652.50000 | 3651.39000 | 3652.50000 | 3.5880 | 13103.3500 | 3651.99000 2014-06-15 05:02:00 | 3651.80000 | 3653.60000 | 3651.78000 | 3652.98000 | 13.0160 | 47548.1600 | 3653.04999 2014-06-15 05:03:00 | 3652.04000 | 3653.23000 | 3650.09000 | 3650.11000 | 25.2060 | 92042.5500 | 3651.60997 2014-06-15 05:04:00 | 3650.11000 | 3651.28000 | 3648.02000 | 3651.28000 | 86.7351 | 316539.8100 | 3649.49988 2014-06-15 05:05:00 | 3650.16000 | 3650.16000 | 3649.15000 | 3650.00000 | 26.0570 | 95101.8600 | 3649.75998 2014-06-15 05:06:00 | 3650.00000 | 3652.92000 | 3650.00000 | 3651.58000 | 67.0790 | 244902.7700 | 3650.95998 2014-06-15 05:07:00 | 3651.03000 | 3651.37000 | 3649.46000 | 3650.10000 | 31.7620 | 115945.6200 | 3650.45002 2014-06-15 05:08:00 | 3650.13000 | 3651.50000 | 3649.21000 | 3649.23000 | 72.2780 | 263839.2900 | 3650.33996 2014-06-15 05:09:00 | 3649.98000 | 3651.61000 | 3649.19000 | 3651.13000 | 71.1999 | 259870.5000 | 3649.87000 2014-06-15 05:10:00 | 3651.13000 | 3653.67000 | 3650.16000 | 3650.53000 | 72.5760 | 265093.2500 | 3652.62992 2014-06-15 05:11:00 | 3652.91000 | 3657.87000 | 3650.36000 | 3655.33000 | 195.4562 | 714406.1800 | 3655.06980 2014-06-15 05:12:00 | 3656.98000 | 3658.96000 | 3656.00000 | 3656.10000 | 106.1051 | 388047.4400 | 3657.19986 2014-06-15 05:13:00 | 3656.78000 | 3659.82000 | 3656.22000 | 3658.02000 | 57.9430 | 211931.8100 | 3657.59005 2014-06-15 05:14:00 | 3659.54000 | 3659.58000 | 3656.76000 | 3657.90000 | 32.6900 | 119578.6000 | 3657.96000 2014-06-15 05:15:00 | 3657.83000 | 3663.00000 | 3657.04000 | 3662.90000 | 127.1050 | 465203.1700 | 3659.98983 2014-06-15 05:16:00 | 3662.90000 | 3665.00000 | 3661.02000 | 3661.97000 | 121.0239 | 443452.1200 | 3664.17013 2014-06-15 05:17:00 | 3661.95000 | 3661.97000 | 3657.10000 | 3661.48000 | 110.1210 | 403063.8600 | 3660.19003 2014-06-15 05:18:00 | 3661.02000 | 3661.45000 | 3658.00000 | 3658.00000 | 118.5370 | 433758.7400 | 3659.26990 2014-06-15 05:19:00 | 3656.09000 | 3657.85000 | 3650.12000 | 3650.12000 | 105.9100 | 387085.1400 | 3654.85000 2014-06-15 05:20:00 | 3650.15000 | 3653.03000 | 3650.15000 | 3650.97000 | 67.5900 | 246806.9100 | 3651.53000 2014-06-15 05:21:00 | 3650.97000 | 3651.19000 | 3645.25000 | 3647.89000 | 108.3921 | 395388.4300 | 3647.76006 2014-06-15 05:22:00 | 3648.46000 | 3650.06000 | 3648.46000 | 3649.99000 | 25.1400 | 91752.7800 | 3649.67000 2014-06-15 05:23:00 | 3649.99000 | 3651.04000 | 3649.99000 | 3650.00000 | 89.8371 | 327965.6700 | 3650.66993 2014-06-15 05:24:00 | 3650.00000 | 3650.00000 | 3643.96000 | 3644.22000 | 90.0331 | 328275.8900 | 3646.17008 2014-06-15 05:25:00 | 3646.35000 | 3647.03000 | 3644.22000 | 3646.66000 | 47.6880 | 173840.3400 | 3645.36997 2014-06-15 05:26:00 | 3646.64000 | 3649.90000 | 3646.64000 | 3647.00000 | 33.8550 | 123524.1600 | 3648.62005 2014-06-15 05:27:00 | 3647.05000 | 3647.05000 | 3644.87000 | 3645.00000 | 47.6620 | 173736.6800 | 3645.18003 2014-06-15 05:28:00 | 3645.11000 | 3646.77000 | 3644.87000 | 3646.77000 | 108.9979 | 397326.8800 | 3645.26994 2014-06-15 05:29:00 | 3646.20000 | 3648.00000 | 3646.20000 | 3647.85000 | 21.8820 | 79807.3900 | 3647.17001 2014-06-15 05:30:00 | 3647.08000 | 3647.48000 | 3645.00000 | 3645.49000 | 48.4060 | 176504.8200 | 3646.33995 2014-06-15 05:31:00 | 3645.49000 | 3645.70000 | 3644.00000 | 3644.00000 | 24.4450 | 89099.3800 | 3644.88997 2014-06-15 05:32:00 | 3644.04000 | 3644.07000 | 3636.70000 | 3640.00000 | 93.4350 | 340138.9300 | 3640.37987 2014-06-15 05:33:00 | 3639.24000 | 3641.88000 | 3639.13000 | 3639.87000 | 55.6600 | 202618.9300 | 3640.30000 2014-06-15 05:34:00 | 3637.15000 | 3639.46000 | 3636.97000 | 3638.23000 | 66.9899 | 243724.0900 | 3638.22000 2014-06-15 05:35:00 | 3638.29000 | 3638.29000 | 3636.98000 | 3638.26000 | 36.7260 | 133592.7500 | 3637.54996 2014-06-15 05:36:00 | 3638.34000 | 3640.26000 | 3638.34000 | 3640.24000 | 53.5910 | 195055.7200 | 3639.71001 2014-06-15 05:37:00 | 3640.26000 | 3644.91000 | 3640.22000 | 3643.16000 | 33.1450 | 120733.0000 | 3642.56995 2014-06-15 05:38:00 | 3643.16000 | 3644.79000 | 3641.98000 | 3642.00000 | 84.8030 | 308971.0900 | 3643.40007 2014-06-15 05:39:00 | 3641.00000 | 3642.94000 | 3641.00000 | 3641.13000 | 9.7500 | 35508.1600 | 3641.86000 2014-06-15 05:40:00 | 3642.02000 | 3644.00000 | 3642.00000 | 3644.00000 | 46.5540 | 169584.9800 | 3642.76005 2014-06-15 05:41:00 | 3643.97000 | 3643.98000 | 3642.00000 | 3642.00000 | 30.6150 | 111537.8200 | 3643.23996 2014-06-15 05:42:00 | 3642.00000 | 3644.00000 | 3640.20000 | 3642.82000 | 63.0379 | 229606.2400 | 3642.34996 2014-06-15 05:43:00 | 3643.97000 | 3644.99000 | 3643.08000 | 3644.98000 | 47.9870 | 174870.4300 | 3644.11996 2014-06-15 05:44:00 | 3644.04000 | 3646.34000 | 3641.97000 | 3644.37000 | 29.7060 | 108271.6000 | 3644.76997 2014-06-15 05:45:00 | 3644.73000 | 3646.31000 | 3644.21000 | 3644.82000 | 34.0240 | 124025.6400 | 3645.24004 2014-06-15 05:46:00 | 3644.86000 | 3645.97000 | 3644.60000 | 3645.58000 | 25.8460 | 94210.7700 | 3645.07997 2014-06-15 05:47:00 | 3645.56000 | 3650.00000 | 3645.00000 | 3647.97000 | 98.8669 | 360682.1800 | 3648.15992 2014-06-15 05:48:00 | 3646.69000 | 3647.80000 | 3645.00000 | 3645.75000 | 41.5011 | 151327.7800 | 3646.36001 2014-06-15 05:49:00 | 3645.41000 | 3646.53000 | 3643.00000 | 3644.10000 | 34.9660 | 127458.8700 | 3645.21996 2014-06-15 05:50:00 | 3644.08000 | 3645.73000 | 3643.23000 | 3643.94000 | 22.8610 | 83315.5300 | 3644.44001 2014-06-15 05:51:00 | 3643.92000 | 3645.69000 | 3643.00000 | 3645.55000 | 19.2800 | 70258.3000 | 3644.10000 2014-06-15 05:52:00 | 3646.00000 | 3646.80000 | 3645.60000 | 3646.06000 | 3.3000 | 12031.7900 | 3646.00000 2014-06-15 05:53:00 | 3646.06000 | 3646.06000 | 3644.50000 | 3645.37000 | 14.9470 | 54495.9400 | 3645.94999 2014-06-15 05:54:00 | 3645.39000 | 3645.45000 | 3643.00000 | 3643.28000 | 38.1290 | 138922.8000 | 3643.48999 2014-06-15 05:55:00 | 3643.28000 | 3644.77000 | 3643.28000 | 3644.04000 | 19.2140 | 70008.2800 | 3643.61002 2014-06-15 05:56:00 | 3644.04000 | 3644.13000 | 3644.02000 | 3644.13000 | 1.8660 | 6799.8300 | 3644.07000 2014-06-15 05:57:00 | 3645.00000 | 3645.68000 | 3645.00000 | 3645.68000 | 23.3700 | 85190.4100 | 3645.29000 2014-06-15 05:58:00 | 3645.89000 | 3646.99000 | 3643.92000 | 3645.69000 | 14.2580 | 51984.2300 | 3645.96999 2014-06-15 05:59:00 | 3645.62000 | 3646.96000 | 3644.70000 | 3645.00000 | 44.8160 | 163374.3600 | 3645.44995 2014-06-15 06:00:00 | 3645.00000 | 3645.00000 | 3644.00000 | 3644.00000 | 10.6530 | 38822.1700 | 3644.25001 2014-06-15 06:01:00 | 3643.91000 | 3644.00000 | 3642.53000 | 3642.75000 | 26.7030 | 97286.7900 | 3643.29002 2014-06-15 06:02:00 | 3642.75000 | 3642.77000 | 3637.00000 | 3637.08000 | 108.7261 | 395877.1700 | 3641.04988 2014-06-15 06:03:00 | 3637.08000 | 3639.59000 | 3635.00000 | 3636.96000 | 101.2489 | 368282.8900 | 3637.39997 2014-06-15 06:04:00 | 3636.96000 | 3636.98000 | 3630.00000 | 3630.00000 | 179.9840 | 653952.1500 | 3633.39020 2014-06-15 06:05:00 | 3629.97000 | 3633.52000 | 3629.80000 | 3633.21000 | 66.6961 | 242175.4700 | 3631.02993 2014-06-15 06:06:00 | 3633.19000 | 3636.02000 | 3632.00000 | 3636.00000 | 78.1501 | 284041.2300 | 3634.56000 2014-06-15 06:07:00 | 3636.05000 | 3640.00000 | 3635.04000 | 3636.87000 | 86.1590 | 313460.2000 | 3638.15998 2014-06-15 06:08:00 | 3635.14000 | 3636.81000 | 3631.18000 | 3634.21000 | 33.2960 | 121030.8400 | 3634.99996 2014-06-15 06:09:00 | 3632.16000 | 3635.19000 | 3632.16000 | 3634.00000 | 59.4839 | 216141.3800 | 3633.61006 2014-06-15 06:10:00 | 3633.84000 | 3634.79000 | 3633.51000 | 3633.98000 | 12.5320 | 45542.1800 | 3634.07001 2014-06-15 06:11:00 | 3633.98000 | 3635.21000 | 3633.95000 | 3634.40000 | 16.5270 | 60067.3700 | 3634.49999 2014-06-15 06:12:00 | 3634.40000 | 3634.49000 | 3630.00000 | 3630.00000 | 78.7430 | 286047.2600 | 3632.67006 2014-06-15 06:13:00 | 3631.24000 | 3631.79000 | 3630.00000 | 3630.02000 | 20.3200 | 73766.0900 | 3630.22000 2014-06-15 06:14:00 | 3630.73000 | 3633.00000 | 3630.00000 | 3630.00000 | 61.5800 | 223648.6700 | 3631.84000 2014-06-15 06:15:00 | 3630.50000 | 3631.00000 | 3629.00000 | 3629.00000 | 112.3959 | 407991.4700 | 3629.94987 2014-06-15 06:16:00 | 3629.00000 | 3629.82000 | 3618.00000 | 3624.56000 | 242.1883 | 877298.0900 | 3622.37989 2014-06-15 06:17:00 | 3624.56000 | 3626.96000 | 3616.55000 | 3617.40000 | 240.9269 | 872427.5500 | 3621.12979 2014-06-15 06:18:00 | 3617.37000 | 3624.00000 | 3617.35000 | 3619.00000 | 118.5130 | 428955.5400 | 3619.48010 2014-06-15 06:19:00 | 3619.00000 | 3626.00000 | 3618.97000 | 3625.33000 | 96.2979 | 348841.1500 | 3622.51994 2014-06-15 06:20:00 | 3625.25000 | 3629.88000 | 3624.96000 | 3629.71000 | 116.5640 | 422818.4000 | 3627.35013 2014-06-15 06:21:00 | 3629.57000 | 3633.41000 | 3622.97000 | 3627.50000 | 143.2211 | 519444.4300 | 3626.87004 2014-06-15 06:22:00 | 3629.96000 | 3629.96000 | 3624.97000 | 3626.25000 | 68.6379 | 248960.0200 | 3627.14996 2014-06-15 06:23:00 | 3624.57000 | 3628.08000 | 3624.56000 | 3626.94000 | 39.6200 | 143652.7900 | 3625.76000 2014-06-15 06:24:00 | 3626.96000 | 3628.08000 | 3625.99000 | 3626.02000 | 10.4860 | 38033.7100 | 3627.08999 2014-06-15 06:25:00 | 3626.49000 | 3626.49000 | 3624.57000 | 3625.00000 | 28.7300 | 104162.8400 | 3625.58000 2014-06-15 06:26:00 | 3625.97000 | 3627.42000 | 3624.39000 | 3624.39000 | 30.6120 | 111026.8400 | 3626.91002 2014-06-15 06:27:00 | 3626.58000 | 3630.12000 | 3625.12000 | 3630.12000 | 69.8339 | 253335.1500 | 3627.68008 2014-06-15 06:28:00 | 3629.26000 | 3630.97000 | 3628.00000 | 3628.95000 | 77.2740 | 280462.0100 | 3629.45008 2014-06-15 06:29:00 | 3629.36000 | 3631.03000 | 3625.13000 | 3630.09000 | 83.3251 | 302413.4500 | 3629.31989 2014-06-15 06:30:00 | 3630.14000 | 3638.96000 | 3630.14000 | 3635.72000 | 64.6810 | 234991.2700 | 3633.08002 2014-06-15 06:31:00 | 3635.75000 | 3640.00000 | 3633.99000 | 3636.25000 | 87.7530 | 319229.5700 | 3637.82007 2014-06-15 06:32:00 | 3636.25000 | 3639.90000 | 3634.00000 | 3635.56000 | 64.6819 | 235286.3900 | 3637.59003 2014-06-15 06:33:00 | 3635.41000 | 3639.00000 | 3634.96000 | 3638.39000 | 37.4149 | 136044.8700 | 3636.10995 2014-06-15 06:34:00 | 3638.39000 | 3639.66000 | 3635.66000 | 3635.66000 | 13.4960 | 49099.6600 | 3638.08999 2014-06-15 06:35:00 | 3637.47000 | 3639.87000 | 3636.03000 | 3638.28000 | 30.3940 | 110554.2900 | 3637.37003 2014-06-15 06:36:00 | 3638.28000 | 3641.00000 | 3631.15000 | 3636.00000 | 48.7250 | 177259.2600 | 3637.94993 2014-06-15 06:37:00 | 3636.00000 | 3636.11000 | 3632.13000 | 3633.99000 | 39.5570 | 143772.7800 | 3634.56997 2014-06-15 06:38:00 | 3633.99000 | 3634.43000 | 3631.20000 | 3632.06000 | 87.9940 | 319705.8300 | 3633.27010 2014-06-15 06:39:00 | 3632.18000 | 3634.43000 | 3629.91000 | 3630.69000 | 88.9249 | 322942.3000 | 3631.62987 2014-06-15 06:40:00 | 3630.47000 | 3630.47000 | 3624.07000 | 3624.07000 | 91.2819 | 331044.8000 | 3626.62005 2014-06-15 06:41:00 | 3624.04000 | 3629.55000 | 3622.04000 | 3628.40000 | 101.1199 | 366748.9100 | 3626.87000 2014-06-15 06:42:00 | 3626.86000 | 3627.61000 | 3626.00000 | 3626.98000 | 43.4300 | 157498.8800 | 3626.50000 2014-06-15 06:43:00 | 3626.75000 | 3629.96000 | 3626.02000 | 3628.25000 | 23.0660 | 83660.6900 | 3627.00997 2014-06-15 06:44:00 | 3628.27000 | 3629.96000 | 3627.98000 | 3629.27000 | 26.9720 | 97882.8000 | 3629.05001 2014-06-15 06:45:00 | 3629.27000 | 3632.00000 | 3627.56000 | 3632.00000 | 39.7450 | 144279.6900 | 3630.13006 2014-06-15 06:46:00 | 3631.98000 | 3638.79000 | 3631.98000 | 3637.85000 | 91.9110 | 334253.7200 | 3636.71003 2014-06-15 06:47:00 | 3637.85000 | 3638.89000 | 3634.29000 | 3637.90000 | 81.0200 | 294728.0100 | 3637.72000 2014-06-15 06:48:00 | 3638.03000 | 3641.97000 | 3635.65000 | 3638.89000 | 111.4882 | 405702.0400 | 3638.96994 2014-06-15 06:49:00 | 3638.67000 | 3638.67000 | 3636.33000 | 3636.65000 | 19.1500 | 69647.1400 | 3636.93000 2014-06-15 06:50:00 | 3636.65000 | 3638.63000 | 3632.02000 | 3633.61000 | 57.7641 | 209935.3600 | 3634.36006 2014-06-15 06:51:00 | 3633.61000 | 3634.02000 | 3632.00000 | 3634.02000 | 23.6490 | 85911.2300 | 3632.75999 2014-06-15 06:52:00 | 3634.04000 | 3635.00000 | 3629.10000 | 3630.00000 | 31.0660 | 112825.4200 | 3631.79997 2014-06-15 06:53:00 | 3631.05000 | 3631.61000 | 3627.52000 | 3628.07000 | 42.8990 | 155711.3600 | 3629.71999 2014-06-15 06:54:00 | 3627.82000 | 3630.62000 | 3625.00000 | 3625.54000 | 44.3600 | 160885.6300 | 3626.82000 2014-06-15 06:55:00 | 3625.52000 | 3626.97000 | 3624.04000 | 3625.93000 | 49.8719 | 180815.7200 | 3625.60003 2014-06-15 06:56:00 | 3625.93000 | 3631.02000 | 3625.02000 | 3629.97000 | 53.2201 | 193089.8400 | 3628.14000 2014-06-15 06:57:00 | 3629.97000 | 3632.20000 | 3625.99000 | 3627.00000 | 78.3740 | 284286.9800 | 3627.31009 2014-06-15 06:58:00 | 3626.97000 | 3627.03000 | 3623.06000 | 3625.88000 | 53.8780 | 195340.2000 | 3625.59997 2014-06-15 06:59:00 | 3624.96000 | 3625.00000 | 3621.09000 | 3624.27000 | 35.5250 | 128730.8800 | 3623.66995 2014-06-15 07:00:00 | 3624.27000 | 3626.51000 | 3623.94000 | 3624.76000 | 14.0140 | 50804.0900 | 3625.24002 2014-06-15 07:01:00 | 3625.92000 | 3627.80000 | 3624.97000 | 3624.97000 | 37.8910 | 137416.1000 | 3626.62001 2014-06-15 07:02:00 | 3624.95000 | 3627.82000 | 3624.58000 | 3626.04000 | 56.7761 | 205875.6500 | 3626.09994 2014-06-15 07:03:00 | 3627.08000 | 3627.88000 | 3626.00000 | 3627.88000 | 19.5610 | 70946.1000 | 3626.92001 2014-06-15 07:04:00 | 3627.04000 | 3627.84000 | 3624.96000 | 3626.69000 | 50.9100 | 184586.8500 | 3625.75000 2014-06-15 07:05:00 | 3625.83000 | 3631.97000 | 3623.60000 | 3625.92000 | 134.4558 | 487561.0600 | 3626.17985 2014-06-15 07:06:00 | 3625.95000 | 3627.88000 | 3624.00000 | 3624.02000 | 57.8730 | 209833.5700 | 3625.76005 2014-06-15 07:07:00 | 3624.02000 | 3625.26000 | 3620.00000 | 3620.00000 | 86.1061 | 311888.2300 | 3622.13991 2014-06-15 07:08:00 | 3620.02000 | 3620.08000 | 3616.10000 | 3619.75000 | 81.3541 | 294340.7300 | 3618.02009 2014-06-15 07:09:00 | 3619.75000 | 3619.77000 | 3616.01000 | 3619.55000 | 105.5680 | 381984.0000 | 3618.36994 2014-06-15 07:10:00 | 3619.94000 | 3627.19000 | 3618.02000 | 3619.77000 | 50.7040 | 183560.1900 | 3620.23006 2014-06-15 07:11:00 | 3619.77000 | 3622.67000 | 3619.75000 | 3622.25000 | 40.6700 | 147282.0500 | 3621.39000 2014-06-15 07:12:00 | 3625.87000 | 3626.00000 | 3618.01000 | 3621.58000 | 43.9070 | 159095.1600 | 3623.45996 2014-06-15 07:13:00 | 3621.90000 | 3623.36000 | 3620.45000 | 3620.50000 | 53.2231 | 192763.8300 | 3621.81005 2014-06-15 07:14:00 | 3620.45000 | 3621.65000 | 3620.00000 | 3620.09000 | 69.1741 | 250462.7400 | 3620.76008 2014-06-15 07:15:00 | 3620.09000 | 3620.43000 | 3619.00000 | 3620.20000 | 41.3180 | 149574.4200 | 3620.07998 2014-06-15 07:16:00 | 3622.02000 | 3622.02000 | 3619.00000 | 3621.00000 | 45.8191 | 165886.5000 | 3620.46999 2014-06-15 07:17:00 | 3619.02000 | 3620.34000 | 3615.13000 | 3615.30000 | 65.0649 | 235363.8700 | 3617.36991 2014-06-15 07:18:00 | 3616.08000 | 3616.84000 | 3615.08000 | 3615.08000 | 63.1200 | 228235.1300 | 3615.89000 2014-06-15 07:19:00 | 3615.12000 | 3616.00000 | 3615.00000 | 3615.05000 | 75.9980 | 274748.8900 | 3615.20996 2014-06-15 07:20:00 | 3615.07000 | 3616.00000 | 3611.10000 | 3611.10000 | 161.2108 | 582727.1200 | 3614.69004 2014-06-15 07:21:00 | 3611.28000 | 3614.99000 | 3611.08000 | 3614.99000 | 47.5721 | 171857.8500 | 3612.58003 2014-06-15 07:22:00 | 3614.07000 | 3615.00000 | 3614.00000 | 3615.00000 | 53.3169 | 192706.1100 | 3614.34995 2014-06-15 07:23:00 | 3615.07000 | 3618.91000 | 3615.07000 | 3615.66000 | 21.3290 | 77139.8400 | 3616.65999 2014-06-15 07:24:00 | 3615.64000 | 3617.66000 | 3615.16000 | 3615.34000 | 56.4010 | 203961.7000 | 3616.28002 2014-06-15 07:25:00 | 3615.02000 | 3616.91000 | 3615.00000 | 3615.77000 | 20.5770 | 74402.2300 | 3615.79998 2014-06-15 07:26:00 | 3615.73000 | 3616.49000 | 3614.00000 | 3615.22000 | 49.5130 | 178985.0400 | 3614.91004 2014-06-15 07:27:00 | 3615.26000 | 3615.29000 | 3613.98000 | 3615.00000 | 137.4472 | 496875.6700 | 3615.02989 2014-06-15 07:28:00 | 3615.00000 | 3616.17000 | 3612.18000 | 3614.49000 | 63.4270 | 229265.8900 | 3614.63995 2014-06-15 07:29:00 | 3612.39000 | 3618.91000 | 3612.39000 | 3614.46000 | 52.4330 | 189517.0500 | 3614.46004 2014-06-15 07:30:00 | 3614.74000 | 3617.98000 | 3613.83000 | 3615.79000 | 58.6590 | 212035.3300 | 3614.70998 2014-06-15 07:31:00 | 3614.74000 | 3616.31000 | 3613.08000 | 3613.08000 | 39.4700 | 142699.7000 | 3615.40000 2014-06-15 07:32:00 | 3615.10000 | 3616.93000 | 3613.14000 | 3615.00000 | 88.8420 | 321145.9800 | 3614.80005 2014-06-15 07:33:00 | 3616.18000 | 3619.00000 | 3614.58000 | 3617.82000 | 71.7190 | 259371.7700 | 3616.49998 2014-06-15 07:34:00 | 3615.82000 | 3618.10000 | 3615.23000 | 3617.87000 | 38.5190 | 139315.3700 | 3616.79999 2014-06-15 07:35:00 | 3617.89000 | 3619.00000 | 3617.00000 | 3618.02000 | 43.8270 | 158566.1400 | 3617.99996 2014-06-15 07:36:00 | 3618.94000 | 3619.99000 | 3616.01000 | 3616.02000 | 50.4000 | 182318.8600 | 3617.44000 2014-06-15 07:37:00 | 3616.76000 | 3616.90000 | 3615.12000 | 3616.90000 | 17.1520 | 62025.4300 | 3616.22001 2014-06-15 07:38:00 | 3616.97000 | 3616.97000 | 3614.94000 | 3614.94000 | 18.7390 | 67749.8200 | 3615.43999 2014-06-15 07:39:00 | 3614.92000 | 3614.92000 | 3613.30000 | 3613.30000 | 21.3310 | 77088.0300 | 3613.90001 2014-06-15 07:40:00 | 3613.76000 | 3613.79000 | 3612.11000 | 3613.00000 | 76.5340 | 276537.1000 | 3613.26008 2014-06-15 07:41:00 | 3613.04000 | 3614.71000 | 3612.52000 | 3613.12000 | 51.2439 | 185160.2200 | 3613.31006 2014-06-15 07:42:00 | 3613.84000 | 3615.50000 | 3613.50000 | 3614.44000 | 22.5440 | 81481.4200 | 3614.33002 2014-06-15 07:43:00 | 3614.51000 | 3614.76000 | 3613.88000 | 3614.74000 | 21.1580 | 76472.7700 | 3614.36999 2014-06-15 07:44:00 | 3614.78000 | 3615.03000 | 3614.78000 | 3614.84000 | 5.4940 | 19860.1500 | 3614.88001 2014-06-15 07:45:00 | 3614.91000 | 3616.46000 | 3613.00000 | 3613.67000 | 80.1779 | 289833.4800 | 3614.87995 2014-06-15 07:46:00 | 3614.59000 | 3614.60000 | 3612.62000 | 3613.17000 | 29.2790 | 105795.4800 | 3613.35999 2014-06-15 07:47:00 | 3613.46000 | 3613.54000 | 3612.10000 | 3612.16000 | 20.7440 | 74941.0900 | 3612.66002 2014-06-15 07:48:00 | 3612.19000 | 3613.12000 | 3612.01000 | 3612.05000 | 46.9530 | 169601.6300 | 3612.16004 2014-06-15 07:49:00 | 3612.04000 | 3612.04000 | 3608.01000 | 3609.91000 | 109.5679 | 395587.3800 | 3610.42994 2014-06-15 07:50:00 | 3609.81000 | 3610.02000 | 3602.50000 | 3604.60000 | 112.6861 | 406298.7900 | 3605.57988 2014-06-15 07:51:00 | 3603.09000 | 3605.56000 | 3601.20000 | 3605.54000 | 127.6970 | 460192.9900 | 3603.78989 2014-06-15 07:52:00 | 3606.93000 | 3609.21000 | 3605.54000 | 3608.40000 | 86.9329 | 313615.7500 | 3607.56007 2014-06-15 07:53:00 | 3608.45000 | 3609.00000 | 3604.33000 | 3604.33000 | 73.0060 | 263356.7000 | 3607.32992 2014-06-15 07:54:00 | 3604.59000 | 3606.46000 | 3604.00000 | 3605.33000 | 79.0229 | 284850.0300 | 3604.65006 2014-06-15 07:55:00 | 3605.50000 | 3606.47000 | 3605.40000 | 3605.48000 | 30.4890 | 109937.0200 | 3605.78999 2014-06-15 07:56:00 | 3605.48000 | 3605.48000 | 3601.18000 | 3603.63000 | 46.6900 | 168252.8700 | 3603.62000 2014-06-15 07:57:00 | 3603.65000 | 3604.03000 | 3596.01000 | 3598.95000 | 254.3110 | 915578.0900 | 3600.23007 2014-06-15 07:58:00 | 3596.04000 | 3599.77000 | 3594.72000 | 3598.00000 | 106.4421 | 382889.1700 | 3597.16006 2014-06-15 07:59:00 | 3598.13000 | 3605.00000 | 3598.02000 | 3603.97000 | 210.1482 | 756663.6500 | 3600.61989 2014-06-15 08:00:00 | 3603.40000 | 3608.28000 | 3602.00000 | 3604.00000 | 137.0181 | 493937.8100 | 3604.90993 2014-06-15 08:01:00 | 3604.00000 | 3604.97000 | 3596.00000 | 3596.74000 | 148.1060 | 533110.5800 | 3599.51984 2014-06-15 08:02:00 | 3596.08000 | 3599.00000 | 3591.09000 | 3591.27000 | 54.1120 | 194479.6000 | 3594.02003 2014-06-15 08:03:00 | 3593.27000 | 3596.65000 | 3591.10000 | 3596.65000 | 110.1989 | 395985.2700 | 3593.36997 2014-06-15 08:04:00 | 3597.64000 | 3597.64000 | 3591.22000 | 3594.87000 | 87.2469 | 313645.7200 | 3594.91993 2014-06-15 08:05:00 | 3592.30000 | 3594.68000 | 3590.00000 | 3590.02000 | 19.3770 | 69594.0900 | 3591.57998 2014-06-15 08:06:00 | 3590.30000 | 3590.30000 | 3586.31000 | 3587.15000 | 94.7539 | 339994.1100 | 3588.18010 2014-06-15 08:07:00 | 3587.15000 | 3588.00000 | 3581.11000 | 3585.04000 | 159.0481 | 570128.6700 | 3584.62992 2014-06-15 08:08:00 | 3585.06000 | 3589.00000 | 3584.92000 | 3584.92000 | 82.8949 | 297320.0600 | 3586.70988 2014-06-15 08:09:00 | 3583.96000 | 3583.96000 | 3575.54000 | 3578.02000 | 241.1760 | 863417.1000 | 3580.02973 2014-06-15 08:10:00 | 3578.02000 | 3584.96000 | 3575.00000 | 3575.61000 | 194.3227 | 695350.9400 | 3578.33015 2014-06-15 08:11:00 | 3576.61000 | 3583.00000 | 3576.04000 | 3578.00000 | 127.9559 | 458056.4400 | 3579.79985 2014-06-15 08:12:00 | 3579.58000 | 3580.19000 | 3577.83000 | 3578.03000 | 194.6369 | 696621.0800 | 3579.07983 2014-06-15 08:13:00 | 3578.03000 | 3578.03000 | 3567.97000 | 3567.99000 | 182.6450 | 652672.8000 | 3573.44975 2014-06-15 08:14:00 | 3567.76000 | 3569.94000 | 3564.01000 | 3565.09000 | 152.6628 | 544351.2300 | 3565.71012 2014-06-15 08:15:00 | 3565.22000 | 3571.00000 | 3565.11000 | 3570.04000 | 244.3636 | 871921.3200 | 3568.13025 2014-06-15 08:16:00 | 3570.04000 | 3572.17000 | 3563.01000 | 3570.00000 | 177.5712 | 633678.8300 | 3568.59006 2014-06-15 08:17:00 | 3570.00000 | 3583.78000 | 3567.44000 | 3576.02000 | 264.5602 | 946577.9100 | 3577.93002 2014-06-15 08:18:00 | 3579.51000 | 3586.00000 | 3576.98000 | 3577.00000 | 144.5819 | 517698.5500 | 3580.66008 2014-06-15 08:19:00 | 3576.87000 | 3584.31000 | 3576.00000 | 3579.98000 | 93.1000 | 333352.1100 | 3580.58000 2014-06-15 08:20:00 | 3579.93000 | 3580.00000 | 3575.50000 | 3579.37000 | 76.6840 | 274395.4200 | 3578.26009 2014-06-15 08:21:00 | 3579.82000 | 3586.08000 | 3579.37000 | 3584.96000 | 145.2361 | 520206.7100 | 3581.79984 2014-06-15 08:22:00 | 3584.96000 | 3585.00000 | 3580.00000 | 3582.18000 | 74.9949 | 268659.6100 | 3582.36989 2014-06-15 08:23:00 | 3582.18000 | 3582.19000 | 3578.95000 | 3578.95000 | 64.6490 | 231486.7100 | 3580.66998 2014-06-15 08:24:00 | 3578.95000 | 3579.02000 | 3572.01000 | 3573.24000 | 151.8219 | 542893.9000 | 3575.86008 2014-06-15 08:25:00 | 3573.00000 | 3575.00000 | 3570.50000 | 3572.44000 | 82.4790 | 294653.0500 | 3572.45998 2014-06-15 08:26:00 | 3572.65000 | 3577.95000 | 3571.00000 | 3577.81000 | 121.7690 | 435236.3300 | 3574.27996 2014-06-15 08:27:00 | 3577.81000 | 3577.99000 | 3573.24000 | 3575.00000 | 82.2419 | 294007.3600 | 3574.91004 2014-06-15 08:28:00 | 3573.26000 | 3573.92000 | 3572.00000 | 3572.00000 | 55.7449 | 199164.3800 | 3572.77992 2014-06-15 08:29:00 | 3572.00000 | 3580.00000 | 3572.00000 | 3580.00000 | 51.5520 | 184353.4600 | 3576.07003 2014-06-15 08:30:00 | 3578.07000 | 3581.00000 | 3574.74000 | 3578.02000 | 165.6978 | 593175.0600 | 3579.85990 2014-06-15 08:31:00 | 3578.22000 | 3580.70000 | 3577.50000 | 3580.70000 | 126.8689 | 454106.7600 | 3579.33996 2014-06-15 08:32:00 | 3580.90000 | 3582.98000 | 3580.01000 | 3581.98000 | 90.7930 | 325140.7000 | 3581.12008 2014-06-15 08:33:00 | 3582.00000 | 3582.00000 | 3577.54000 | 3578.01000 | 129.9820 | 465313.4500 | 3579.83007 2014-06-15 08:34:00 | 3578.01000 | 3578.84000 | 3573.02000 | 3573.02000 | 115.9980 | 414666.1300 | 3574.76993 2014-06-15 08:35:00 | 3573.02000 | 3578.87000 | 3571.56000 | 3577.00000 | 51.9411 | 185625.4100 | 3573.77002 2014-06-15 08:36:00 | 3577.15000 | 3577.99000 | 3567.27000 | 3570.35000 | 95.6230 | 341654.4400 | 3572.93008 2014-06-15 08:37:00 | 3569.00000 | 3570.26000 | 3564.98000 | 3568.27000 | 232.6951 | 830048.9800 | 3567.10968 2014-06-15 08:38:00 | 3565.00000 | 3565.88000 | 3555.12000 | 3555.14000 | 163.2620 | 581323.8500 | 3560.68009 2014-06-15 08:39:00 | 3555.12000 | 3559.91000 | 3555.12000 | 3559.24000 | 159.3089 | 566749.2200 | 3557.54995 2014-06-15 08:40:00 | 3559.21000 | 3561.29000 | 3556.83000 | 3557.00000 | 137.3822 | 488911.5800 | 3558.77008 2014-06-15 08:41:00 | 3557.00000 | 3566.98000 | 3556.97000 | 3564.95000 | 84.3820 | 300499.6100 | 3561.18005 2014-06-15 08:42:00 | 3564.95000 | 3564.95000 | 3559.96000 | 3560.37000 | 102.3899 | 364615.4600 | 3561.05000 2014-06-15 08:43:00 | 3561.10000 | 3568.92000 | 3560.37000 | 3565.00000 | 105.8161 | 376912.6500 | 3561.95988 2014-06-15 08:44:00 | 3564.05000 | 3568.90000 | 3564.05000 | 3566.00000 | 148.4908 | 529726.1500 | 3567.40003 2014-06-15 08:45:00 | 3566.00000 | 3566.01000 | 3559.95000 | 3559.95000 | 86.4250 | 307970.2000 | 3563.43988 2014-06-15 08:46:00 | 3559.64000 | 3559.64000 | 3553.05000 | 3554.79000 | 154.9688 | 550982.2600 | 3555.43995 2014-06-15 08:47:00 | 3554.79000 | 3562.70000 | 3553.05000 | 3560.00000 | 100.2710 | 356792.2700 | 3558.28003 2014-06-15 08:48:00 | 3561.07000 | 3564.00000 | 3556.08000 | 3559.78000 | 107.6621 | 383275.8700 | 3559.99006 2014-06-15 08:49:00 | 3561.00000 | 3561.71000 | 3555.26000 | 3557.85000 | 94.5561 | 336413.6900 | 3557.81990 2014-06-15 08:50:00 | 3557.35000 | 3557.88000 | 3554.66000 | 3555.00000 | 133.1921 | 473616.5500 | 3555.89008 2014-06-15 08:51:00 | 3555.00000 | 3557.40000 | 3553.20000 | 3556.76000 | 88.1711 | 313496.8300 | 3555.55003 2014-06-15 08:52:00 | 3555.32000 | 3562.01000 | 3554.81000 | 3559.12000 | 122.8700 | 437153.1500 | 3557.85000 2014-06-15 08:53:00 | 3559.68000 | 3563.67000 | 3557.66000 | 3559.45000 | 106.0259 | 377548.7400 | 3560.90988 2014-06-15 08:54:00 | 3559.42000 | 3559.52000 | 3553.01000 | 3553.01000 | 102.7390 | 365389.0900 | 3556.47997 2014-06-15 08:55:00 | 3553.00000 | 3553.51000 | 3547.00000 | 3553.48000 | 193.1530 | 685704.8800 | 3550.06016 2014-06-15 08:56:00 | 3553.54000 | 3560.00000 | 3552.00000 | 3559.94000 | 74.2311 | 263930.8400 | 3555.53002 2014-06-15 08:57:00 | 3557.59000 | 3560.08000 | 3557.58000 | 3559.92000 | 89.8801 | 319918.3700 | 3559.39000 2014-06-15 08:58:00 | 3559.90000 | 3560.00000 | 3554.44000 | 3555.75000 | 44.6060 | 158679.8700 | 3557.36995 2014-06-15 08:59:00 | 3555.75000 | 3557.32000 | 3550.00000 | 3555.15000 | 127.0231 | 451470.4600 | 3554.24011 2014-06-15 09:00:00 | 3555.17000 | 3563.00000 | 3555.15000 | 3560.95000 | 101.8231 | 362514.6200 | 3560.24009 2014-06-15 09:01:00 | 3560.93000 | 3566.00000 | 3560.37000 | 3564.00000 | 92.9490 | 331162.4500 | 3562.83997 2014-06-15 09:02:00 | 3564.00000 | 3570.00000 | 3564.00000 | 3570.00000 | 99.8400 | 356204.3300 | 3567.75000 2014-06-15 09:03:00 | 3572.97000 | 3575.00000 | 3566.80000 | 3567.98000 | 132.1141 | 471832.3100 | 3571.40015 2014-06-15 09:04:00 | 3568.00000 | 3573.00000 | 3567.92000 | 3572.89000 | 56.9631 | 203337.0600 | 3569.63005 2014-06-15 09:05:00 | 3570.10000 | 3572.87000 | 3566.04000 | 3566.06000 | 104.9819 | 374729.6700 | 3569.47006 2014-06-15 09:06:00 | 3566.06000 | 3567.86000 | 3561.08000 | 3567.28000 | 79.4471 | 283243.8300 | 3565.18993 2014-06-15 09:07:00 | 3567.28000 | 3569.03000 | 3564.43000 | 3565.01000 | 104.5001 | 372630.5700 | 3565.84000 2014-06-15 09:08:00 | 3565.06000 | 3571.09000 | 3564.67000 | 3570.00000 | 57.8790 | 206462.0300 | 3567.12998 2014-06-15 09:09:00 | 3570.06000 | 3575.50000 | 3569.28000 | 3575.04000 | 108.5959 | 388014.2300 | 3573.00988 2014-06-15 09:10:00 | 3575.50000 | 3576.80000 | 3573.00000 | 3575.28000 | 131.2590 | 469232.3900 | 3574.85996 2014-06-15 09:11:00 | 3575.18000 | 3580.00000 | 3575.06000 | 3578.00000 | 135.3642 | 484291.0700 | 3577.69016 2014-06-15 09:12:00 | 3578.00000 | 3580.00000 | 3575.97000 | 3578.95000 | 92.7691 | 331945.5600 | 3578.18998 2014-06-15 09:13:00 | 3579.90000 | 3583.00000 | 3578.02000 | 3582.00000 | 113.0961 | 404928.2100 | 3580.38988 2014-06-15 09:14:00 | 3581.98000 | 3582.80000 | 3576.00000 | 3576.95000 | 92.1560 | 329933.1700 | 3580.15990 2014-06-15 09:15:00 | 3576.95000 | 3580.00000 | 3575.21000 | 3577.78000 | 133.3721 | 477148.0900 | 3577.57008 2014-06-15 09:16:00 | 3577.50000 | 3578.21000 | 3574.00000 | 3574.63000 | 72.0470 | 257635.8600 | 3575.93994 2014-06-15 09:17:00 | 3574.63000 | 3579.75000 | 3573.00000 | 3577.77000 | 63.1749 | 225943.8300 | 3576.47991 2014-06-15 09:18:00 | 3577.75000 | 3588.00000 | 3577.42000 | 3582.00000 | 103.7211 | 371563.1700 | 3582.33003 2014-06-15 09:19:00 | 3580.00000 | 3588.00000 | 3580.00000 | 3581.97000 | 109.8759 | 393804.0800 | 3584.07987 2014-06-15 09:20:00 | 3581.94000 | 3581.94000 | 3576.68000 | 3579.81000 | 80.8620 | 289430.2000 | 3579.31005 2014-06-15 09:21:00 | 3579.91000 | 3584.43000 | 3579.89000 | 3582.40000 | 101.3040 | 362878.9700 | 3582.08011 2014-06-15 09:22:00 | 3581.47000 | 3584.42000 | 3577.80000 | 3578.93000 | 62.4800 | 223796.3200 | 3581.89000 2014-06-15 09:23:00 | 3578.93000 | 3582.00000 | 3578.11000 | 3581.16000 | 68.5630 | 245433.7500 | 3579.68006 2014-06-15 09:24:00 | 3579.57000 | 3581.16000 | 3576.35000 | 3578.46000 | 52.9909 | 189636.0500 | 3578.65001 2014-06-15 09:25:00 | 3576.52000 | 3580.93000 | 3573.00000 | 3579.92000 | 118.3531 | 423575.1400 | 3578.91010 2014-06-15 09:26:00 | 3575.05000 | 3578.29000 | 3575.00000 | 3578.29000 | 53.6130 | 191754.3900 | 3576.64004 2014-06-15 09:27:00 | 3578.29000 | 3578.29000 | 3572.50000 | 3574.81000 | 35.6280 | 127409.3300 | 3576.09998 2014-06-15 09:28:00 | 3574.72000 | 3574.72000 | 3566.08000 | 3570.00000 | 106.4050 | 379773.3900 | 3569.12985 2014-06-15 09:29:00 | 3569.97000 | 3574.00000 | 3569.86000 | 3573.24000 | 88.3800 | 315700.4100 | 3572.08000 2014-06-15 09:30:00 | 3573.26000 | 3574.90000 | 3572.20000 | 3574.86000 | 48.7150 | 174106.9900 | 3573.98993 2014-06-15 09:31:00 | 3574.04000 | 3578.51000 | 3574.04000 | 3577.23000 | 25.9470 | 92762.0900 | 3575.05998 2014-06-15 09:32:00 | 3577.28000 | 3578.81000 | 3573.00000 | 3573.02000 | 43.8450 | 156780.4900 | 3575.78994 2014-06-15 09:33:00 | 3573.04000 | 3573.78000 | 3572.02000 | 3573.03000 | 33.4340 | 119455.2200 | 3572.87004 2014-06-15 09:34:00 | 3573.05000 | 3573.05000 | 3568.00000 | 3569.68000 | 111.0510 | 396409.8800 | 3569.62003 2014-06-15 09:35:00 | 3569.68000 | 3574.83000 | 3569.56000 | 3571.00000 | 47.5029 | 169623.5100 | 3570.80004 2014-06-15 09:36:00 | 3570.87000 | 3573.78000 | 3570.00000 | 3572.98000 | 39.0680 | 139547.9400 | 3571.91998 2014-06-15 09:37:00 | 3572.96000 | 3574.89000 | 3572.69000 | 3574.73000 | 28.7150 | 102607.6700 | 3573.30996 2014-06-15 09:38:00 | 3574.98000 | 3577.03000 | 3573.32000 | 3577.00000 | 101.6960 | 363690.1400 | 3576.24988 2014-06-15 09:39:00 | 3577.00000 | 3577.21000 | 3575.22000 | 3575.48000 | 26.8640 | 96066.5300 | 3576.03003 2014-06-15 09:40:00 | 3575.45000 | 3577.82000 | 3575.27000 | 3577.03000 | 59.5569 | 212981.6000 | 3576.09995 2014-06-15 09:41:00 | 3577.81000 | 3580.00000 | 3576.00000 | 3577.53000 | 74.5949 | 266876.0900 | 3577.66989 2014-06-15 09:42:00 | 3577.61000 | 3579.99000 | 3577.61000 | 3579.05000 | 33.0270 | 118198.4100 | 3578.83997 2014-06-15 09:43:00 | 3578.02000 | 3580.00000 | 3576.35000 | 3578.18000 | 32.0520 | 114703.5100 | 3578.67002 2014-06-15 09:44:00 | 3578.40000 | 3579.19000 | 3576.11000 | 3577.22000 | 48.9159 | 175026.6400 | 3578.10994 2014-06-15 09:45:00 | 3578.04000 | 3578.98000 | 3575.27000 | 3578.64000 | 55.0090 | 196800.6000 | 3577.60998 2014-06-15 09:46:00 | 3578.57000 | 3581.90000 | 3577.70000 | 3581.90000 | 42.2150 | 151109.3900 | 3579.51994 2014-06-15 09:47:00 | 3581.98000 | 3587.99000 | 3579.00000 | 3584.51000 | 162.6310 | 582842.0300 | 3583.83005 2014-06-15 09:48:00 | 3585.27000 | 3585.29000 | 3581.00000 | 3581.00000 | 86.1370 | 308621.1100 | 3582.90993 2014-06-15 09:49:00 | 3583.08000 | 3583.08000 | 3577.98000 | 3577.98000 | 61.0950 | 218710.1900 | 3579.83991 2014-06-15 09:50:00 | 3578.00000 | 3578.96000 | 3570.86000 | 3576.66000 | 99.5581 | 355958.1400 | 3575.37995 2014-06-15 09:51:00 | 3576.66000 | 3576.66000 | 3571.24000 | 3575.05000 | 28.5810 | 102171.2300 | 3574.80001 2014-06-15 09:52:00 | 3575.05000 | 3578.00000 | 3574.70000 | 3578.00000 | 46.8801 | 167654.8200 | 3576.25000 2014-06-15 09:53:00 | 3577.92000 | 3581.68000 | 3577.92000 | 3580.67000 | 36.6980 | 131339.3300 | 3578.91998 2014-06-15 09:54:00 | 3580.70000 | 3580.77000 | 3578.02000 | 3578.13000 | 51.2411 | 183390.7000 | 3578.98002 2014-06-15 09:55:00 | 3579.12000 | 3579.93000 | 3578.12000 | 3578.51000 | 27.3330 | 97823.2200 | 3578.94002 2014-06-15 09:56:00 | 3578.51000 | 3578.51000 | 3578.10000 | 3578.37000 | 3.8200 | 13669.4600 | 3578.39000 2014-06-15 09:57:00 | . | . | . | . | . | . | . 2014-06-15 09:58:00 | 3578.12000 | 3578.12000 | 3573.31000 | 3576.03000 | 64.1809 | 229551.4800 | 3576.63002 2014-06-15 09:59:00 | 3574.14000 | 3577.74000 | 3574.14000 | 3577.53000 | 28.9920 | 103679.4400 | 3576.14002 2014-06-15 10:00:00 | 3576.30000 | 3576.86000 | 3576.26000 | 3576.26000 | 16.9300 | 60547.4700 | 3576.34000 2014-06-15 10:01:00 | 3576.26000 | 3576.28000 | 3574.00000 | 3574.00000 | 37.8920 | 135502.8900 | 3576.03002 2014-06-15 10:02:00 | 3575.02000 | 3577.49000 | 3574.00000 | 3574.02000 | 19.8290 | 70884.2000 | 3574.76999 2014-06-15 10:03:00 | 3574.14000 | 3575.72000 | 3574.05000 | 3575.72000 | 13.5960 | 48603.9700 | 3574.86998 2014-06-15 10:04:00 | 3575.72000 | 3577.45000 | 3574.05000 | 3575.42000 | 19.0640 | 68186.5400 | 3576.72002 2014-06-15 10:05:00 | 3575.98000 | 3575.98000 | 3574.00000 | 3574.00000 | 15.3910 | 55015.9300 | 3574.55000 2014-06-15 10:06:00 | 3574.00000 | 3574.00000 | 3572.95000 | 3573.98000 | 52.9260 | 189114.7600 | 3573.18994 2014-06-15 10:07:00 | 3573.98000 | 3576.45000 | 3573.03000 | 3575.13000 | 30.2190 | 108012.0300 | 3574.30999 2014-06-15 10:08:00 | 3573.55000 | 3575.29000 | 3573.13000 | 3573.45000 | 46.1260 | 164856.1400 | 3574.03995 2014-06-15 10:09:00 | 3574.50000 | 3577.81000 | 3573.27000 | 3576.95000 | 29.5840 | 105775.8800 | 3575.44003 2014-06-15 10:10:00 | 3576.25000 | 3576.32000 | 3572.26000 | 3572.28000 | 27.4770 | 98201.1000 | 3573.93998 2014-06-15 10:11:00 | 3572.28000 | 3573.88000 | 3566.00000 | 3569.48000 | 90.0190 | 321404.6700 | 3570.40997 2014-06-15 10:12:00 | 3569.44000 | 3569.44000 | 3559.98000 | 3560.96000 | 82.8220 | 295146.9500 | 3563.63005 2014-06-15 10:13:00 | 3559.91000 | 3559.91000 | 3549.00000 | 3552.00000 | 305.2300 | 1084253.2000 | 3552.25000 2014-06-15 10:14:00 | 3552.00000 | 3553.11000 | 3547.45000 | 3547.95000 | 184.6589 | 655500.3200 | 3549.78994 2014-06-15 10:15:00 | 3547.95000 | 3549.02000 | 3546.70000 | 3548.09000 | 247.3541 | 877449.0600 | 3547.34028 2014-06-15 10:16:00 | 3548.09000 | 3555.77000 | 3548.00000 | 3555.00000 | 189.9440 | 674589.9800 | 3551.52021 2014-06-15 10:17:00 | 3555.00000 | 3555.00000 | 3551.34000 | 3555.00000 | 128.1660 | 455524.9600 | 3554.17986 2014-06-15 10:18:00 | 3553.25000 | 3559.90000 | 3553.25000 | 3557.02000 | 42.3860 | 150704.8000 | 3555.52995 2014-06-15 10:19:00 | 3557.05000 | 3562.57000 | 3553.00000 | 3557.03000 | 137.4560 | 489036.9000 | 3557.76985 2014-06-15 10:20:00 | 3557.00000 | 3557.12000 | 3547.16000 | 3555.09000 | 162.0520 | 575508.2600 | 3551.38009 2014-06-15 10:21:00 | 3555.67000 | 3558.06000 | 3550.95000 | 3550.95000 | 50.9100 | 180905.2000 | 3553.43000 2014-06-15 10:22:00 | 3550.93000 | 3555.18000 | 3549.14000 | 3553.02000 | 38.8720 | 138036.5600 | 3551.05002 2014-06-15 10:23:00 | 3553.04000 | 3557.14000 | 3553.04000 | 3556.41000 | 61.6200 | 219067.2200 | 3555.13000 2014-06-15 10:24:00 | 3556.97000 | 3556.97000 | 3551.98000 | 3551.98000 | 45.6090 | 162071.0600 | 3553.48999 2014-06-15 10:25:00 | 3551.95000 | 3551.95000 | 3545.00000 | 3547.86000 | 127.0148 | 450726.1400 | 3548.60982 2014-06-15 10:26:00 | 3547.86000 | 3547.86000 | 3544.00000 | 3546.22000 | 87.8839 | 311597.6100 | 3545.56010 2014-06-15 10:27:00 | 3547.56000 | 3549.94000 | 3546.19000 | 3547.58000 | 84.1210 | 298402.3100 | 3547.30002 2014-06-15 10:28:00 | 3547.58000 | 3568.88000 | 3547.58000 | 3564.00000 | 142.4490 | 506823.4600 | 3557.92996 2014-06-15 10:29:00 | 3564.00000 | 3569.00000 | 3558.70000 | 3562.90000 | 139.9201 | 498743.8900 | 3564.49000 2014-06-15 10:30:00 | 3560.23000 | 3562.87000 | 3558.70000 | 3558.80000 | 63.2551 | 225184.9100 | 3559.94991 2014-06-15 10:31:00 | 3558.80000 | 3564.99000 | 3558.78000 | 3564.33000 | 156.8778 | 558736.0200 | 3561.59990 2014-06-15 10:32:00 | 3564.33000 | 3564.36000 | 3557.84000 | 3560.15000 | 22.1930 | 79057.2500 | 3562.26002 2014-06-15 10:33:00 | 3557.99000 | 3559.99000 | 3555.00000 | 3556.96000 | 64.5429 | 229595.9400 | 3557.26005 2014-06-15 10:34:00 | 3556.94000 | 3556.98000 | 3555.22000 | 3556.10000 | 52.4281 | 186443.0900 | 3556.16997 2014-06-15 10:35:00 | 3556.10000 | 3556.12000 | 3552.48000 | 3555.24000 | 27.6180 | 98170.6600 | 3554.58998 2014-06-15 10:36:00 | 3552.80000 | 3556.12000 | 3552.65000 | 3553.21000 | 33.1280 | 117768.7100 | 3554.95998 2014-06-15 10:37:00 | 3555.05000 | 3559.81000 | 3554.10000 | 3559.81000 | 64.5170 | 229453.5700 | 3556.47995 2014-06-15 10:38:00 | 3557.29000 | 3559.57000 | 3555.02000 | 3556.90000 | 54.5930 | 194176.9800 | 3556.81005 2014-06-15 10:39:00 | 3556.90000 | 3556.93000 | 3553.10000 | 3553.46000 | 51.2920 | 182344.5400 | 3555.03003 2014-06-15 10:40:00 | 3554.31000 | 3557.88000 | 3553.46000 | 3553.98000 | 54.6850 | 194384.7600 | 3554.62992 2014-06-15 10:41:00 | 3553.97000 | 3554.78000 | 3553.15000 | 3554.02000 | 25.2020 | 89566.9700 | 3553.96001 2014-06-15 10:42:00 | 3554.04000 | 3557.15000 | 3554.00000 | 3557.06000 | 45.4490 | 161576.2500 | 3555.10999 2014-06-15 10:43:00 | 3556.94000 | 3558.00000 | 3554.59000 | 3556.66000 | 25.8220 | 91839.3200 | 3556.63001 2014-06-15 10:44:00 | 3556.66000 | 3556.66000 | 3554.65000 | 3554.79000 | 19.7980 | 70401.0300 | 3555.96999 2014-06-15 10:45:00 | 3554.65000 | 3554.65000 | 3545.00000 | 3545.00000 | 104.5430 | 371152.5900 | 3550.24009 2014-06-15 10:46:00 | 3545.11000 | 3549.38000 | 3544.11000 | 3545.91000 | 111.6141 | 395860.5900 | 3546.69013 2014-06-15 10:47:00 | 3545.91000 | 3549.39000 | 3545.00000 | 3547.00000 | 107.0810 | 379762.9400 | 3546.50003 2014-06-15 10:48:00 | 3547.03000 | 3549.97000 | 3546.20000 | 3546.20000 | 27.1660 | 96390.7100 | 3548.20997 2014-06-15 10:49:00 | 3547.68000 | 3547.68000 | 3544.15000 | 3546.61000 | 48.4380 | 171741.2900 | 3545.58997 2014-06-15 10:50:00 | 3546.09000 | 3546.45000 | 3543.98000 | 3545.12000 | 65.0329 | 230530.6600 | 3544.83005 2014-06-15 10:51:00 | 3545.12000 | 3545.12000 | 3541.00000 | 3542.55000 | 44.9560 | 159265.5700 | 3542.69995 2014-06-15 10:52:00 | 3542.53000 | 3549.99000 | 3541.17000 | 3544.91000 | 124.3759 | 440701.1800 | 3543.29986 2014-06-15 10:53:00 | 3544.91000 | 3549.95000 | 3543.05000 | 3548.20000 | 50.7391 | 179919.7200 | 3545.97999 2014-06-15 10:54:00 | 3548.25000 | 3548.98000 | 3544.24000 | 3545.67000 | 68.3389 | 242406.3100 | 3547.11998 2014-06-15 10:55:00 | 3545.62000 | 3545.87000 | 3542.17000 | 3543.31000 | 21.6390 | 76696.7800 | 3544.37999 2014-06-15 10:56:00 | 3542.22000 | 3543.26000 | 3540.00000 | 3541.16000 | 65.4470 | 231788.5100 | 3541.61995 2014-06-15 10:57:00 | 3541.14000 | 3543.87000 | 3537.99000 | 3538.01000 | 133.5418 | 472748.7800 | 3540.08007 2014-06-15 10:58:00 | 3538.01000 | 3540.00000 | 3536.11000 | 3538.00000 | 40.0540 | 141724.1100 | 3538.33004 2014-06-15 10:59:00 | 3537.43000 | 3539.96000 | 3536.11000 | 3538.05000 | 61.1151 | 216188.4500 | 3537.39991 2014-06-15 11:00:00 | 3538.06000 | 3538.87000 | 3536.64000 | 3536.64000 | 7.9260 | 28038.7000 | 3537.55999 2014-06-15 11:01:00 | 3536.64000 | 3536.67000 | 3531.33000 | 3533.72000 | 112.7008 | 398349.0300 | 3534.57003 2014-06-15 11:02:00 | 3533.11000 | 3536.61000 | 3532.00000 | 3536.61000 | 135.1649 | 477759.2400 | 3534.63981 2014-06-15 11:03:00 | 3537.27000 | 3539.85000 | 3536.03000 | 3538.42000 | 79.4559 | 281118.1600 | 3538.03991 2014-06-15 11:04:00 | 3538.42000 | 3539.02000 | 3536.23000 | 3536.50000 | 49.1290 | 173784.5300 | 3537.30999 2014-06-15 11:05:00 | 3537.17000 | 3537.17000 | 3532.97000 | 3534.02000 | 45.4890 | 160815.5700 | 3535.25999 2014-06-15 11:06:00 | 3533.95000 | 3534.02000 | 3532.22000 | 3534.02000 | 23.3550 | 82513.1700 | 3532.99997 2014-06-15 11:07:00 | 3533.13000 | 3540.00000 | 3532.94000 | 3538.40000 | 118.3911 | 418648.5400 | 3536.15004 2014-06-15 11:08:00 | 3539.07000 | 3543.04000 | 3538.62000 | 3543.02000 | 75.7681 | 268256.0900 | 3540.48996 2014-06-15 11:09:00 | 3543.02000 | 3544.04000 | 3541.86000 | 3541.88000 | 42.9160 | 152080.6600 | 3543.67995 2014-06-15 11:10:00 | 3541.98000 | 3542.74000 | 3534.14000 | 3539.17000 | 46.2390 | 163678.2100 | 3539.82999 2014-06-15 11:11:00 | 3537.98000 | 3541.08000 | 3536.84000 | 3539.65000 | 78.2781 | 277032.4400 | 3539.07996 2014-06-15 11:12:00 | 3539.75000 | 3540.41000 | 3535.32000 | 3538.26000 | 37.8540 | 133914.0300 | 3537.65004 2014-06-15 11:13:00 | 3537.35000 | 3540.03000 | 3537.07000 | 3540.03000 | 36.2040 | 128125.1900 | 3538.98004 2014-06-15 11:14:00 | 3540.00000 | 3541.99000 | 3539.38000 | 3540.00000 | 51.6650 | 182892.1700 | 3539.95993 2014-06-15 11:15:00 | 3541.37000 | 3542.95000 | 3540.00000 | 3540.00000 | 37.3660 | 132299.1800 | 3540.62996 2014-06-15 11:16:00 | 3540.00000 | 3540.00000 | 3533.28000 | 3534.42000 | 75.9220 | 268527.0200 | 3536.88004 2014-06-15 11:17:00 | 3534.43000 | 3537.95000 | 3533.36000 | 3536.89000 | 25.5510 | 90348.6300 | 3536.01001 2014-06-15 11:18:00 | 3536.89000 | 3540.60000 | 3536.89000 | 3540.10000 | 53.7560 | 190213.9200 | 3538.46994 2014-06-15 11:19:00 | 3540.15000 | 3542.60000 | 3540.02000 | 3542.00000 | 34.6190 | 122593.6200 | 3541.21999 2014-06-15 11:20:00 | 3542.02000 | 3549.00000 | 3539.58000 | 3548.96000 | 112.3761 | 398295.8200 | 3544.30988 2014-06-15 11:21:00 | 3548.27000 | 3556.49000 | 3544.04000 | 3550.00000 | 175.2051 | 622193.5100 | 3551.22976 2014-06-15 11:22:00 | 3550.17000 | 3553.32000 | 3548.07000 | 3552.35000 | 107.6170 | 382189.7700 | 3551.38991 2014-06-15 11:23:00 | 3552.35000 | 3560.96000 | 3552.08000 | 3559.00000 | 132.8491 | 472347.7000 | 3555.51997 2014-06-15 11:24:00 | 3559.00000 | 3564.00000 | 3554.90000 | 3559.97000 | 160.2050 | 570317.0400 | 3559.91978 2014-06-15 11:25:00 | 3560.69000 | 3562.94000 | 3556.94000 | 3562.00000 | 84.4111 | 300519.5300 | 3560.19003 2014-06-15 11:26:00 | 3562.00000 | 3570.00000 | 3560.65000 | 3568.00000 | 200.4590 | 715111.2900 | 3567.36994 2014-06-15 11:27:00 | 3567.76000 | 3567.76000 | 3562.32000 | 3562.32000 | 163.0688 | 581240.8600 | 3564.38995 2014-06-15 11:28:00 | 3560.76000 | 3562.26000 | 3557.11000 | 3559.96000 | 109.1641 | 388591.3700 | 3559.70012 2014-06-15 11:29:00 | 3559.97000 | 3563.34000 | 3559.03000 | 3562.44000 | 127.3321 | 453373.6300 | 3560.56008 2014-06-15 11:30:00 | 3563.34000 | 3566.42000 | 3562.52000 | 3564.79000 | 91.6930 | 326896.7200 | 3565.12008 2014-06-15 11:31:00 | 3564.34000 | 3564.86000 | 3559.57000 | 3561.02000 | 90.2351 | 321395.5900 | 3561.75987 2014-06-15 11:32:00 | 3561.07000 | 3564.00000 | 3558.98000 | 3562.02000 | 144.6258 | 515022.7500 | 3561.06983 2014-06-15 11:33:00 | 3561.97000 | 3563.36000 | 3561.00000 | 3561.02000 | 50.0781 | 178380.0700 | 3562.03997 2014-06-15 11:34:00 | 3561.04000 | 3561.53000 | 3555.97000 | 3555.98000 | 65.4169 | 232793.4000 | 3558.60994 2014-06-15 11:35:00 | 3555.98000 | 3564.28000 | 3555.93000 | 3559.26000 | 127.4509 | 453556.9400 | 3558.68003 2014-06-15 11:36:00 | 3559.23000 | 3564.00000 | 3557.30000 | 3562.09000 | 97.2830 | 346426.8700 | 3561.02008 2014-06-15 11:37:00 | 3562.07000 | 3568.00000 | 3558.86000 | 3564.02000 | 77.9520 | 277697.9000 | 3562.42004 2014-06-15 11:38:00 | 3564.05000 | 3569.90000 | 3564.02000 | 3567.57000 | 92.1191 | 328572.1000 | 3566.81998 2014-06-15 11:39:00 | 3567.88000 | 3575.00000 | 3566.84000 | 3573.10000 | 171.3688 | 611875.7000 | 3570.51994 2014-06-15 11:40:00 | 3574.14000 | 3576.20000 | 3573.00000 | 3574.03000 | 91.6869 | 327736.7700 | 3574.51992 2014-06-15 11:41:00 | 3574.03000 | 3580.00000 | 3572.10000 | 3575.80000 | 247.0269 | 883286.6000 | 3575.66979 2014-06-15 11:42:00 | 3575.85000 | 3577.03000 | 3572.20000 | 3577.03000 | 87.0120 | 311017.3200 | 3574.42005 2014-06-15 11:43:00 | 3577.06000 | 3577.08000 | 3574.26000 | 3576.67000 | 78.4310 | 280503.6500 | 3576.44002 2014-06-15 11:44:00 | 3576.63000 | 3585.98000 | 3575.47000 | 3585.00000 | 152.4578 | 545992.5300 | 3581.26991 2014-06-15 11:45:00 | 3585.00000 | 3585.97000 | 3578.19000 | 3578.19000 | 192.4330 | 689418.0800 | 3582.64016 2014-06-15 11:46:00 | 3578.00000 | 3578.02000 | 3573.10000 | 3573.10000 | 183.5678 | 656342.8700 | 3575.47989 2014-06-15 11:47:00 | 3573.10000 | 3577.47000 | 3573.01000 | 3576.00000 | 150.7561 | 538989.2400 | 3575.23984 2014-06-15 11:48:00 | 3576.00000 | 3580.94000 | 3574.89000 | 3578.82000 | 181.8368 | 650555.6000 | 3577.68984 2014-06-15 11:49:00 | 3578.82000 | 3588.00000 | 3578.82000 | 3585.03000 | 125.5441 | 449931.2500 | 3583.85014 2014-06-15 11:50:00 | 3585.05000 | 3586.07000 | 3582.18000 | 3585.00000 | 186.3492 | 667977.8500 | 3584.54996 2014-06-15 11:51:00 | 3585.02000 | 3586.13000 | 3578.17000 | 3580.23000 | 141.8129 | 508176.4900 | 3583.43011 2014-06-15 11:52:00 | 3580.21000 | 3580.21000 | 3577.26000 | 3579.51000 | 86.0389 | 307909.1800 | 3578.71997 2014-06-15 11:53:00 | 3579.51000 | 3580.00000 | 3577.26000 | 3577.93000 | 72.0650 | 257920.0300 | 3578.98990 2014-06-15 11:54:00 | 3577.91000 | 3577.91000 | 3571.50000 | 3573.02000 | 92.3200 | 329961.7300 | 3574.11000 2014-06-15 11:55:00 | 3573.02000 | 3576.03000 | 3569.50000 | 3573.56000 | 122.5612 | 437860.7600 | 3572.59004 2014-06-15 11:56:00 | 3572.77000 | 3578.00000 | 3572.77000 | 3576.95000 | 53.8380 | 192472.9700 | 3575.03997 2014-06-15 11:57:00 | 3576.95000 | 3578.98000 | 3574.96000 | 3576.23000 | 68.0550 | 243398.5700 | 3576.49990 2014-06-15 11:58:00 | 3576.23000 | 3577.98000 | 3571.97000 | 3575.31000 | 29.4790 | 105389.5100 | 3575.06999 2014-06-15 11:59:00 | 3575.33000 | 3577.00000 | 3572.81000 | 3576.58000 | 63.5770 | 227277.4600 | 3574.83995 2014-06-15 12:00:00 | 3576.98000 | 3578.00000 | 3574.56000 | 3574.56000 | 65.9461 | 235839.6200 | 3576.24993 2014-06-15 12:01:00 | 3574.56000 | 3578.00000 | 3574.31000 | 3574.59000 | 41.7970 | 149477.0900 | 3576.25997 2014-06-15 12:02:00 | 3574.56000 | 3578.00000 | 3574.56000 | 3577.80000 | 47.0841 | 168406.9900 | 3576.73005 2014-06-15 12:03:00 | 3576.28000 | 3578.00000 | 3575.30000 | 3575.30000 | 44.7740 | 160165.2000 | 3577.19005 2014-06-15 12:04:00 | 3575.60000 | 3576.54000 | 3574.40000 | 3575.62000 | 50.4820 | 180520.5500 | 3575.94003 2014-06-15 12:05:00 | 3576.23000 | 3576.48000 | 3574.00000 | 3575.43000 | 69.8191 | 249606.7400 | 3575.04998 2014-06-15 12:06:00 | 3575.02000 | 3575.02000 | 3570.00000 | 3571.94000 | 41.4461 | 148059.8200 | 3572.34995 2014-06-15 12:07:00 | 3571.92000 | 3571.92000 | 3566.67000 | 3567.41000 | 95.0749 | 339368.0700 | 3569.47987 2014-06-15 12:08:00 | 3567.41000 | 3572.00000 | 3567.30000 | 3570.98000 | 118.4390 | 422753.7500 | 3569.37997 2014-06-15 12:09:00 | 3570.98000 | 3572.00000 | 3569.99000 | 3570.80000 | 73.7620 | 263381.3800 | 3570.69004 2014-06-15 12:10:00 | 3571.00000 | 3571.71000 | 3567.97000 | 3568.03000 | 68.4710 | 244452.5400 | 3570.16002 2014-06-15 12:11:00 | 3568.75000 | 3568.93000 | 3566.88000 | 3567.73000 | 41.1981 | 146981.0500 | 3567.66998 2014-06-15 12:12:00 | 3567.73000 | 3570.00000 | 3567.04000 | 3570.00000 | 47.0610 | 167934.2900 | 3568.44001 2014-06-15 12:13:00 | 3570.00000 | 3571.00000 | 3568.31000 | 3570.02000 | 50.2891 | 179536.9600 | 3570.09999 2014-06-15 12:14:00 | 3570.04000 | 3571.50000 | 3570.00000 | 3571.50000 | 45.2690 | 161638.9400 | 3570.62999 2014-06-15 12:15:00 | 3571.66000 | 3579.00000 | 3571.66000 | 3575.27000 | 121.3751 | 433817.5800 | 3574.18983 2014-06-15 12:16:00 | 3576.80000 | 3576.80000 | 3574.00000 | 3574.91000 | 33.8400 | 120970.2100 | 3574.77000 2014-06-15 12:17:00 | 3575.00000 | 3579.79000 | 3575.00000 | 3579.00000 | 35.4600 | 126878.2600 | 3578.07000 2014-06-15 12:18:00 | 3579.00000 | 3580.00000 | 3577.94000 | 3577.94000 | 93.5840 | 334993.4300 | 3579.60011 2014-06-15 12:19:00 | 3575.23000 | 3578.92000 | 3575.23000 | 3578.86000 | 30.1190 | 107768.4000 | 3578.08999 2014-06-15 12:20:00 | 3578.86000 | 3578.88000 | 3575.00000 | 3578.06000 | 34.8900 | 124787.4500 | 3576.60000 2014-06-15 12:21:00 | 3578.06000 | 3578.88000 | 3570.30000 | 3576.49000 | 44.8929 | 160583.4000 | 3577.03004 2014-06-15 12:22:00 | 3576.47000 | 3576.47000 | 3573.10000 | 3575.50000 | 36.2600 | 129638.1400 | 3575.24000 2014-06-15 12:23:00 | 3575.50000 | 3576.54000 | 3572.00000 | 3574.80000 | 24.8410 | 88784.0300 | 3574.09001 2014-06-15 12:24:00 | 3575.50000 | 3575.50000 | 3573.88000 | 3573.93000 | 37.9510 | 135667.1800 | 3574.80001 2014-06-15 12:25:00 | 3573.93000 | 3574.56000 | 3572.80000 | 3573.64000 | 23.9610 | 85622.1700 | 3573.40001 2014-06-15 12:26:00 | 3573.66000 | 3574.61000 | 3573.62000 | 3574.02000 | 8.9680 | 32051.4800 | 3573.97999 2014-06-15 12:27:00 | 3574.02000 | 3577.47000 | 3574.02000 | 3575.71000 | 19.7590 | 70639.4400 | 3575.04999 2014-06-15 12:28:00 | 3575.94000 | 3577.72000 | 3575.02000 | 3576.05000 | 42.0960 | 150565.0600 | 3576.70995 2014-06-15 12:29:00 | 3576.47000 | 3582.00000 | 3576.20000 | 3580.22000 | 114.9160 | 411357.9900 | 3579.63987 2014-06-15 12:30:00 | 3580.22000 | 3581.95000 | 3576.60000 | 3580.00000 | 52.4490 | 187769.3900 | 3580.03998 2014-06-15 12:31:00 | 3579.29000 | 3583.00000 | 3579.04000 | 3579.04000 | 19.6460 | 70346.2600 | 3580.68998 2014-06-15 12:32:00 | 3579.03000 | 3579.03000 | 3576.56000 | 3577.95000 | 28.1380 | 100663.3000 | 3577.48998 2014-06-15 12:33:00 | 3578.37000 | 3578.39000 | 3577.00000 | 3578.38000 | 24.1280 | 86328.1000 | 3577.91999 2014-06-15 12:34:00 | 3578.38000 | 3583.98000 | 3578.22000 | 3583.98000 | 48.1320 | 172367.0600 | 3581.13003 2014-06-15 12:35:00 | 3582.70000 | 3582.70000 | 3577.89000 | 3579.74000 | 146.0179 | 522650.5000 | 3579.35991 2014-06-15 12:36:00 | 3579.77000 | 3581.67000 | 3578.33000 | 3580.77000 | 75.9900 | 272076.7900 | 3580.43000 2014-06-15 12:37:00 | 3580.77000 | 3582.97000 | 3580.00000 | 3582.24000 | 43.9161 | 157287.5600 | 3581.54995 2014-06-15 12:38:00 | 3582.92000 | 3584.15000 | 3581.27000 | 3584.15000 | 41.3010 | 147973.3000 | 3582.80001 2014-06-15 12:39:00 | 3584.15000 | 3586.04000 | 3583.18000 | 3586.02000 | 50.2520 | 180128.3500 | 3584.50003 2014-06-15 12:40:00 | 3586.04000 | 3586.04000 | 3583.00000 | 3583.02000 | 105.4000 | 377784.1500 | 3584.29000 2014-06-15 12:41:00 | 3583.02000 | 3583.02000 | 3581.01000 | 3582.97000 | 51.3179 | 183845.4900 | 3582.47997 2014-06-15 12:42:00 | 3582.80000 | 3582.80000 | 3578.00000 | 3578.00000 | 32.1980 | 115286.0600 | 3580.52998 2014-06-15 12:43:00 | 3578.00000 | 3578.23000 | 3573.87000 | 3575.94000 | 70.0589 | 250556.6200 | 3576.36998 2014-06-15 12:44:00 | 3575.94000 | 3580.17000 | 3575.16000 | 3578.57000 | 36.4430 | 130392.0800 | 3577.97003 2014-06-15 12:45:00 | 3578.60000 | 3578.99000 | 3575.00000 | 3575.00000 | 53.8969 | 192804.4200 | 3577.27995 2014-06-15 12:46:00 | 3576.87000 | 3577.97000 | 3575.15000 | 3576.31000 | 23.7110 | 84802.8100 | 3576.52001 2014-06-15 12:47:00 | 3577.92000 | 3577.96000 | 3575.23000 | 3577.24000 | 42.7100 | 152755.2000 | 3576.57000 2014-06-15 12:48:00 | 3578.96000 | 3580.50000 | 3576.00000 | 3578.38000 | 47.8840 | 171336.9300 | 3578.17005 2014-06-15 12:49:00 | 3576.54000 | 3578.08000 | 3575.00000 | 3575.18000 | 35.0930 | 125496.6100 | 3576.12003 2014-06-15 12:50:00 | 3575.02000 | 3576.00000 | 3574.00000 | 3576.00000 | 17.1100 | 61167.0900 | 3574.93000 2014-06-15 12:51:00 | 3576.00000 | 3578.17000 | 3571.26000 | 3571.26000 | 71.8711 | 256932.5900 | 3574.91002 2014-06-15 12:52:00 | 3572.78000 | 3572.78000 | 3563.31000 | 3566.14000 | 101.3870 | 361844.1200 | 3568.93991 2014-06-15 12:53:00 | 3567.90000 | 3570.07000 | 3565.68000 | 3569.08000 | 107.8701 | 384769.4000 | 3566.97000 2014-06-15 12:54:00 | 3568.72000 | 3569.98000 | 3565.32000 | 3565.34000 | 46.9900 | 167614.2000 | 3567.02000 2014-06-15 12:55:00 | 3565.34000 | 3566.57000 | 3562.05000 | 3563.33000 | 110.3180 | 393194.2100 | 3564.18994 2014-06-15 12:56:00 | 3563.33000 | 3568.88000 | 3562.02000 | 3565.98000 | 44.2530 | 157742.8400 | 3564.57004 2014-06-15 12:57:00 | 3565.95000 | 3574.96000 | 3565.00000 | 3569.51000 | 79.3690 | 283303.6800 | 3569.44998 2014-06-15 12:58:00 | 3568.19000 | 3569.63000 | 3563.00000 | 3563.00000 | 48.9619 | 174690.8500 | 3567.89003 2014-06-15 12:59:00 | 3563.00000 | 3568.29000 | 3563.00000 | 3565.30000 | 69.4899 | 247769.8400 | 3565.55000 2014-06-15 13:00:00 | 3565.30000 | 3565.30000 | 3560.00000 | 3561.00000 | 75.3419 | 268428.9500 | 3562.81004 2014-06-15 13:01:00 | 3560.98000 | 3563.03000 | 3557.31000 | 3557.31000 | 106.0510 | 377504.4700 | 3559.65003 2014-06-15 13:02:00 | 3559.66000 | 3560.00000 | 3551.00000 | 3553.02000 | 152.2841 | 541403.3500 | 3555.22017 2014-06-15 13:03:00 | 3553.02000 | 3556.33000 | 3547.80000 | 3551.99000 | 204.2638 | 725622.7400 | 3552.38022 2014-06-15 13:04:00 | 3554.00000 | 3554.00000 | 3544.01000 | 3544.83000 | 228.9569 | 812107.7800 | 3546.98980 2014-06-15 13:05:00 | 3544.81000 | 3544.81000 | 3533.00000 | 3542.59000 | 293.8700 | 1040052.9000 | 3539.16000 2014-06-15 13:06:00 | 3542.59000 | 3553.00000 | 3540.00000 | 3546.88000 | 232.1832 | 823361.0000 | 3546.17021 2014-06-15 13:07:00 | 3549.92000 | 3554.00000 | 3546.88000 | 3549.81000 | 107.1610 | 380481.4800 | 3550.56003 2014-06-15 13:08:00 | 3549.79000 | 3552.10000 | 3548.08000 | 3550.12000 | 121.2218 | 430342.3800 | 3550.04006 2014-06-15 13:09:00 | 3551.00000 | 3553.05000 | 3547.25000 | 3553.03000 | 147.6082 | 524267.3100 | 3551.74992 2014-06-15 13:10:00 | 3553.06000 | 3557.00000 | 3551.00000 | 3552.14000 | 133.7270 | 475280.2800 | 3554.10989 2014-06-15 13:11:00 | 3554.00000 | 3554.00000 | 3545.08000 | 3547.98000 | 126.0781 | 447595.0600 | 3550.13993 2014-06-15 13:12:00 | 3547.50000 | 3549.83000 | 3545.00000 | 3545.88000 | 62.6409 | 222230.0300 | 3547.68002 2014-06-15 13:13:00 | 3545.86000 | 3549.85000 | 3544.91000 | 3549.75000 | 57.1390 | 202660.5100 | 3546.79998 2014-06-15 13:14:00 | 3549.70000 | 3553.00000 | 3549.70000 | 3550.88000 | 89.0970 | 316336.2200 | 3550.46992 2014-06-15 13:15:00 | 3550.98000 | 3552.00000 | 3548.82000 | 3552.00000 | 49.8750 | 177107.7100 | 3551.02993 2014-06-15 13:16:00 | 3552.00000 | 3555.71000 | 3551.88000 | 3554.07000 | 90.6109 | 321979.6100 | 3553.43002 2014-06-15 13:17:00 | 3554.07000 | 3554.08000 | 3549.59000 | 3552.00000 | 69.7779 | 247819.0900 | 3551.53996 2014-06-15 13:18:00 | 3552.00000 | 3554.00000 | 3552.00000 | 3552.51000 | 65.7409 | 233600.4700 | 3553.35002 2014-06-15 13:19:00 | 3553.00000 | 3553.60000 | 3549.81000 | 3550.95000 | 50.5060 | 179380.6000 | 3551.66994 2014-06-15 13:20:00 | 3550.88000 | 3550.88000 | 3548.88000 | 3549.00000 | 53.7391 | 190764.5700 | 3549.82999 2014-06-15 13:21:00 | 3549.00000 | 3549.00000 | 3545.00000 | 3545.00000 | 96.6230 | 342685.0200 | 3546.62008 2014-06-15 13:22:00 | 3545.00000 | 3547.50000 | 3541.50000 | 3545.11000 | 66.5539 | 235951.6300 | 3545.27007 2014-06-15 13:23:00 | 3545.11000 | 3547.54000 | 3543.31000 | 3546.03000 | 66.6751 | 236407.8500 | 3545.66991 2014-06-15 13:24:00 | 3546.01000 | 3550.00000 | 3546.01000 | 3548.38000 | 31.8680 | 113081.0400 | 3548.41998 2014-06-15 13:25:00 | 3549.29000 | 3552.17000 | 3548.99000 | 3551.19000 | 71.4370 | 253672.6800 | 3550.99994 2014-06-15 13:26:00 | 3551.17000 | 3553.00000 | 3548.03000 | 3550.34000 | 62.7150 | 222584.7600 | 3549.14991 2014-06-15 13:27:00 | 3550.32000 | 3552.81000 | 3550.08000 | 3550.11000 | 54.8660 | 194873.1100 | 3551.79994 2014-06-15 13:28:00 | 3550.09000 | 3550.09000 | 3546.08000 | 3549.30000 | 33.5330 | 119008.3000 | 3548.99003 2014-06-15 13:29:00 | 3548.03000 | 3549.31000 | 3546.55000 | 3548.02000 | 22.4080 | 79505.3700 | 3548.07999 2014-06-15 13:30:00 | 3548.02000 | 3551.88000 | 3546.75000 | 3551.70000 | 75.2330 | 267059.0600 | 3549.76006 2014-06-15 13:31:00 | 3550.42000 | 3551.13000 | 3549.00000 | 3551.02000 | 57.5010 | 204151.9900 | 3550.41002 2014-06-15 13:32:00 | 3551.48000 | 3552.00000 | 3550.02000 | 3551.99000 | 26.5730 | 94373.2300 | 3551.47002 2014-06-15 13:33:00 | 3552.00000 | 3557.65000 | 3552.00000 | 3554.09000 | 60.1209 | 213713.7000 | 3554.73002 2014-06-15 13:34:00 | 3554.02000 | 3556.66000 | 3554.00000 | 3555.00000 | 70.1301 | 249314.5000 | 3555.03000 2014-06-15 13:35:00 | 3555.42000 | 3564.88000 | 3555.40000 | 3560.07000 | 100.5050 | 357676.0400 | 3558.78986 2014-06-15 13:36:00 | 3560.15000 | 3560.15000 | 3555.00000 | 3555.03000 | 63.8690 | 227248.3500 | 3558.03998 2014-06-15 13:37:00 | 3555.91000 | 3558.35000 | 3555.15000 | 3556.13000 | 36.8600 | 131080.4200 | 3556.17000 2014-06-15 13:38:00 | 3556.13000 | 3558.99000 | 3556.13000 | 3558.68000 | 34.5420 | 122898.8400 | 3557.95002 2014-06-15 13:39:00 | 3558.04000 | 3562.00000 | 3555.00000 | 3557.85000 | 105.1530 | 374201.5700 | 3558.64009 2014-06-15 13:40:00 | 3557.85000 | 3557.85000 | 3551.46000 | 3553.60000 | 35.1800 | 125057.3100 | 3554.78000 2014-06-15 13:41:00 | 3553.55000 | 3554.00000 | 3549.95000 | 3549.95000 | 98.5709 | 350068.6400 | 3551.44002 2014-06-15 13:42:00 | 3549.15000 | 3554.00000 | 3544.86000 | 3545.10000 | 83.7509 | 297141.6200 | 3547.92002 2014-06-15 13:43:00 | 3546.39000 | 3549.30000 | 3545.22000 | 3547.41000 | 86.7459 | 307639.9600 | 3546.44990 2014-06-15 13:44:00 | 3547.27000 | 3551.54000 | 3545.96000 | 3547.68000 | 79.2220 | 281073.1900 | 3547.92004 2014-06-15 13:45:00 | 3547.67000 | 3550.38000 | 3545.96000 | 3547.17000 | 73.0969 | 259330.3800 | 3547.75994 2014-06-15 13:46:00 | 3547.16000 | 3547.16000 | 3545.11000 | 3545.22000 | 59.7730 | 211949.6600 | 3545.91005 2014-06-15 13:47:00 | 3545.20000 | 3547.94000 | 3545.08000 | 3546.72000 | 34.1320 | 121043.1400 | 3546.32002 2014-06-15 13:48:00 | 3546.95000 | 3546.95000 | 3544.97000 | 3544.97000 | 72.9430 | 258653.7600 | 3545.97006 2014-06-15 13:49:00 | 3544.15000 | 3545.85000 | 3541.00000 | 3543.00000 | 53.6660 | 190168.5200 | 3543.55994 2014-06-15 13:50:00 | 3543.02000 | 3543.02000 | 3538.21000 | 3542.02000 | 136.1401 | 482006.7000 | 3540.52000 2014-06-15 13:51:00 | 3542.00000 | 3550.03000 | 3535.00000 | 3546.63000 | 180.3799 | 639219.5500 | 3543.74000 2014-06-15 13:52:00 | 3546.58000 | 3546.58000 | 3541.00000 | 3545.55000 | 111.6019 | 395477.9600 | 3543.65006 2014-06-15 13:53:00 | 3545.53000 | 3547.00000 | 3544.20000 | 3545.58000 | 31.4580 | 111548.2800 | 3545.93998 2014-06-15 13:54:00 | 3545.57000 | 3547.83000 | 3545.04000 | 3546.00000 | 45.7030 | 162068.9000 | 3546.13004 2014-06-15 13:55:00 | 3545.50000 | 3547.27000 | 3545.00000 | 3546.07000 | 61.1641 | 216880.4100 | 3545.88007 2014-06-15 13:56:00 | 3546.13000 | 3547.83000 | 3542.03000 | 3542.03000 | 78.5140 | 278214.5400 | 3543.50009 2014-06-15 13:57:00 | 3543.00000 | 3543.10000 | 3536.11000 | 3538.85000 | 60.8501 | 215456.6600 | 3540.78000 2014-06-15 13:58:00 | 3537.06000 | 3537.94000 | 3529.00000 | 3529.93000 | 278.9577 | 985468.0600 | 3532.67981 2014-06-15 13:59:00 | 3529.93000 | 3531.33000 | 3523.00000 | 3526.22000 | 135.9688 | 479473.7100 | 3526.34996 2014-06-15 14:00:00 | 3526.29000 | 3533.00000 | 3526.00000 | 3527.10000 | 164.7920 | 581600.3000 | 3529.30009 2014-06-15 14:01:00 | 3527.00000 | 3528.77000 | 3519.98000 | 3520.00000 | 109.4201 | 385570.2700 | 3523.76000 2014-06-15 14:02:00 | 3520.00000 | 3520.00000 | 3507.84000 | 3512.47000 | 367.3498 | 1290455.7300 | 3512.87998 2014-06-15 14:03:00 | 3512.45000 | 3525.86000 | 3511.08000 | 3523.00000 | 424.5431 | 1493483.3100 | 3517.86037 2014-06-15 14:04:00 | 3523.00000 | 3525.98000 | 3520.48000 | 3525.39000 | 263.5811 | 928641.0900 | 3523.17008 2014-06-15 14:05:00 | 3523.06000 | 3533.00000 | 3522.97000 | 3526.53000 | 103.9090 | 366483.7500 | 3526.96997 2014-06-15 14:06:00 | 3526.74000 | 3527.00000 | 3522.99000 | 3526.50000 | 94.2531 | 332299.7900 | 3525.61008 2014-06-15 14:07:00 | 3526.48000 | 3528.00000 | 3523.00000 | 3523.41000 | 77.4890 | 273228.5600 | 3526.02998 2014-06-15 14:08:00 | 3525.36000 | 3525.36000 | 3520.00000 | 3521.00000 | 52.5020 | 184978.8200 | 3523.27003 2014-06-15 14:09:00 | 3521.06000 | 3524.35000 | 3520.00000 | 3524.35000 | 76.6350 | 269831.6800 | 3520.99989 2014-06-15 14:10:00 | 3524.40000 | 3525.05000 | 3522.00000 | 3522.02000 | 104.1260 | 366847.2500 | 3523.10988 2014-06-15 14:11:00 | 3523.67000 | 3530.25000 | 3520.00000 | 3525.24000 | 242.4297 | 854736.7700 | 3525.70998 2014-06-15 14:12:00 | 3525.39000 | 3529.00000 | 3522.00000 | 3526.83000 | 137.6561 | 485378.1300 | 3526.01985 2014-06-15 14:13:00 | 3526.80000 | 3528.24000 | 3520.08000 | 3523.17000 | 150.9899 | 532089.9800 | 3524.01000 2014-06-15 14:14:00 | 3523.74000 | 3524.00000 | 3520.01000 | 3523.00000 | 72.4180 | 255093.7000 | 3522.51996 2014-06-15 14:15:00 | 3521.15000 | 3523.19000 | 3521.15000 | 3523.00000 | 101.6521 | 358106.1400 | 3522.86006 2014-06-15 14:16:00 | 3523.17000 | 3528.63000 | 3522.02000 | 3524.08000 | 213.1397 | 751181.1600 | 3524.35998 2014-06-15 14:17:00 | 3523.45000 | 3524.54000 | 3520.30000 | 3520.39000 | 130.7529 | 460629.3900 | 3522.90011 2014-06-15 14:18:00 | 3520.41000 | 3521.76000 | 3516.62000 | 3517.85000 | 95.0571 | 334541.1500 | 3519.36992 2014-06-15 14:19:00 | 3517.34000 | 3524.00000 | 3508.98000 | 3511.88000 | 431.6631 | 1516380.8900 | 3512.88038 2014-06-15 14:20:00 | 3511.88000 | 3520.00000 | 3508.98000 | 3518.96000 | 201.3071 | 707596.3200 | 3515.00983 2014-06-15 14:21:00 | 3518.93000 | 3519.00000 | 3516.90000 | 3516.93000 | 42.8520 | 150748.4500 | 3517.89002 2014-06-15 14:22:00 | 3516.93000 | 3517.04000 | 3511.00000 | 3514.88000 | 28.1750 | 99061.1500 | 3515.91996 2014-06-15 14:23:00 | 3514.39000 | 3515.00000 | 3514.10000 | 3515.00000 | 71.0430 | 249703.4400 | 3514.82006 2014-06-15 14:24:00 | 3514.98000 | 3520.00000 | 3514.98000 | 3519.45000 | 121.0060 | 425575.7500 | 3516.97986 2014-06-15 14:25:00 | 3518.11000 | 3525.00000 | 3518.11000 | 3524.99000 | 204.0933 | 718900.2300 | 3522.41019 2014-06-15 14:26:00 | 3526.99000 | 3530.00000 | 3523.00000 | 3526.15000 | 309.0082 | 1090091.3400 | 3527.70984 2014-06-15 14:27:00 | 3526.81000 | 3533.90000 | 3525.06000 | 3533.90000 | 230.6148 | 813832.7700 | 3528.96966 2014-06-15 14:28:00 | 3533.92000 | 3544.20000 | 3533.00000 | 3539.00000 | 203.5041 | 719840.9500 | 3537.23024 2014-06-15 14:29:00 | 3539.04000 | 3539.14000 | 3533.00000 | 3535.10000 | 113.9540 | 402875.1300 | 3535.42013 2014-06-15 14:30:00 | 3536.00000 | 3540.00000 | 3534.49000 | 3537.00000 | 61.4409 | 217384.7600 | 3538.11002 2014-06-15 14:31:00 | 3537.00000 | 3537.95000 | 3530.00000 | 3533.56000 | 91.8939 | 324844.8300 | 3535.00010 2014-06-15 14:32:00 | 3534.36000 | 3535.90000 | 3530.00000 | 3534.00000 | 36.5400 | 129124.5300 | 3533.79000 2014-06-15 14:33:00 | 3534.73000 | 3535.02000 | 3531.29000 | 3533.95000 | 68.0071 | 240329.5800 | 3533.88994 2014-06-15 14:34:00 | 3533.45000 | 3534.02000 | 3523.50000 | 3527.68000 | 88.9650 | 313919.2400 | 3528.56987 2014-06-15 14:35:00 | 3527.37000 | 3531.33000 | 3525.64000 | 3527.39000 | 43.2880 | 152730.0500 | 3528.22998 2014-06-15 14:36:00 | 3527.75000 | 3531.24000 | 3526.30000 | 3530.03000 | 73.0771 | 257845.0900 | 3528.39994 2014-06-15 14:37:00 | 3530.06000 | 3535.26000 | 3521.40000 | 3527.91000 | 97.1039 | 342767.1800 | 3529.90011 2014-06-15 14:38:00 | 3527.88000 | 3528.37000 | 3516.03000 | 3522.22000 | 98.7931 | 348131.9000 | 3523.85009 2014-06-15 14:39:00 | 3520.38000 | 3521.73000 | 3517.00000 | 3518.52000 | 58.2720 | 205036.9300 | 3518.62003 2014-06-15 14:40:00 | 3519.14000 | 3526.40000 | 3519.14000 | 3523.98000 | 160.9008 | 566943.5600 | 3523.56004 2014-06-15 14:41:00 | 3523.98000 | 3524.75000 | 3518.50000 | 3518.50000 | 92.0339 | 324170.9600 | 3522.30010 2014-06-15 14:42:00 | 3519.55000 | 3525.96000 | 3519.52000 | 3525.96000 | 79.7360 | 280923.4600 | 3523.16991 2014-06-15 14:43:00 | 3523.92000 | 3526.00000 | 3523.03000 | 3525.03000 | 76.7229 | 270446.7100 | 3524.98006 2014-06-15 14:44:00 | 3526.97000 | 3534.00000 | 3525.03000 | 3531.52000 | 161.3458 | 569616.8800 | 3530.40981 2014-06-15 14:45:00 | 3531.54000 | 3534.09000 | 3525.00000 | 3525.00000 | 74.8370 | 264127.3800 | 3529.36994 2014-06-15 14:46:00 | 3525.00000 | 3530.00000 | 3525.00000 | 3527.28000 | 63.0940 | 222586.3100 | 3527.85007 2014-06-15 14:47:00 | 3529.66000 | 3529.66000 | 3526.96000 | 3526.96000 | 54.7050 | 192992.6400 | 3527.87992 2014-06-15 14:48:00 | 3526.07000 | 3534.06000 | 3526.07000 | 3531.00000 | 90.4399 | 319389.3800 | 3531.51000 2014-06-15 14:49:00 | 3530.96000 | 3531.21000 | 3525.82000 | 3527.44000 | 66.9750 | 236386.8000 | 3529.48009 2014-06-15 14:50:00 | 3527.44000 | 3527.92000 | 3525.00000 | 3525.02000 | 64.6840 | 228066.7300 | 3525.86007 2014-06-15 14:51:00 | 3525.02000 | 3528.80000 | 3523.00000 | 3528.80000 | 81.0730 | 285849.4700 | 3525.83007 2014-06-15 14:52:00 | 3529.68000 | 3531.15000 | 3528.82000 | 3530.11000 | 33.3300 | 117654.1500 | 3529.98000 2014-06-15 14:53:00 | 3530.08000 | 3531.96000 | 3528.61000 | 3528.61000 | 29.6930 | 104831.4100 | 3530.51003 2014-06-15 14:54:00 | 3527.72000 | 3529.66000 | 3527.72000 | 3529.66000 | 20.3420 | 71789.1700 | 3529.11001 2014-06-15 14:55:00 | 3531.00000 | 3537.00000 | 3529.22000 | 3533.98000 | 70.6109 | 249572.9200 | 3534.48002 2014-06-15 14:56:00 | 3533.95000 | 3533.95000 | 3531.00000 | 3532.00000 | 50.8530 | 179633.6700 | 3532.41004 2014-06-15 14:57:00 | 3532.00000 | 3532.90000 | 3529.08000 | 3529.93000 | 67.5151 | 238402.4500 | 3531.09991 2014-06-15 14:58:00 | 3529.93000 | 3532.70000 | 3529.00000 | 3530.10000 | 62.7079 | 221367.7800 | 3530.13996 2014-06-15 14:59:00 | 3531.46000 | 3532.70000 | 3530.67000 | 3532.06000 | 20.7520 | 73291.4400 | 3531.78001 2014-06-15 15:00:00 | 3532.70000 | 3537.00000 | 3532.00000 | 3536.04000 | 65.3510 | 230985.5600 | 3534.54002 2014-06-15 15:01:00 | 3536.04000 | 3539.90000 | 3534.97000 | 3539.05000 | 101.9419 | 360603.1300 | 3537.34005 2014-06-15 15:02:00 | 3539.10000 | 3539.90000 | 3532.62000 | 3535.11000 | 97.6601 | 345279.1200 | 3535.52000 2014-06-15 15:03:00 | 3535.11000 | 3535.13000 | 3523.00000 | 3525.98000 | 160.9459 | 568048.8000 | 3529.43981 2014-06-15 15:04:00 | 3526.00000 | 3526.00000 | 3520.00000 | 3522.52000 | 113.5511 | 400116.5800 | 3523.67004 2014-06-15 15:05:00 | 3522.52000 | 3524.63000 | 3520.00000 | 3524.02000 | 144.4101 | 508618.1200 | 3522.04000 2014-06-15 15:06:00 | 3524.00000 | 3525.00000 | 3523.98000 | 3524.02000 | 49.7320 | 175293.0000 | 3524.75003 2014-06-15 15:07:00 | 3523.02000 | 3523.78000 | 3521.58000 | 3523.09000 | 20.3620 | 71728.5800 | 3522.67001 2014-06-15 15:08:00 | 3522.15000 | 3523.13000 | 3521.47000 | 3521.95000 | 50.6050 | 178249.4800 | 3522.36993 2014-06-15 15:09:00 | 3521.92000 | 3523.50000 | 3521.42000 | 3523.50000 | 38.3100 | 134941.5300 | 3522.36000 2014-06-15 15:10:00 | 3523.85000 | 3523.85000 | 3521.36000 | 3522.02000 | 29.0010 | 102161.6700 | 3522.69001 2014-06-15 15:11:00 | 3522.93000 | 3524.00000 | 3522.06000 | 3523.00000 | 32.4820 | 114440.2700 | 3523.19002 2014-06-15 15:12:00 | 3523.23000 | 3527.90000 | 3523.00000 | 3526.53000 | 59.3650 | 209257.0300 | 3524.91992 2014-06-15 15:13:00 | 3527.87000 | 3527.87000 | 3524.40000 | 3525.78000 | 27.6710 | 97551.0500 | 3525.39001 2014-06-15 15:14:00 | 3525.08000 | 3525.68000 | 3520.44000 | 3522.79000 | 57.1630 | 201381.1100 | 3522.93005 2014-06-15 15:15:00 | 3520.78000 | 3522.76000 | 3515.00000 | 3517.03000 | 88.5070 | 311419.1200 | 3518.57993 2014-06-15 15:16:00 | 3517.02000 | 3521.19000 | 3515.82000 | 3518.87000 | 79.5840 | 279963.6400 | 3517.84009 2014-06-15 15:17:00 | 3518.04000 | 3522.80000 | 3518.00000 | 3522.80000 | 88.1560 | 310261.4100 | 3519.45990 2014-06-15 15:18:00 | 3522.80000 | 3522.80000 | 3518.98000 | 3518.98000 | 24.1730 | 85092.0500 | 3520.13002 2014-06-15 15:19:00 | 3518.96000 | 3522.80000 | 3518.93000 | 3522.79000 | 36.4690 | 128392.6900 | 3520.59999 2014-06-15 15:20:00 | 3523.16000 | 3525.00000 | 3521.10000 | 3523.98000 | 66.8390 | 235494.6100 | 3523.30998 2014-06-15 15:21:00 | 3523.02000 | 3524.08000 | 3520.44000 | 3523.97000 | 40.4540 | 142514.3400 | 3522.87005 2014-06-15 15:22:00 | 3522.82000 | 3522.89000 | 3519.06000 | 3519.97000 | 13.1560 | 46323.1100 | 3521.05999 2014-06-15 15:23:00 | 3519.98000 | 3524.00000 | 3519.80000 | 3521.95000 | 52.9680 | 186550.0400 | 3521.93997 2014-06-15 15:24:00 | 3521.00000 | 3521.00000 | 3517.44000 | 3519.76000 | 70.5819 | 248343.8600 | 3518.52004 2014-06-15 15:25:00 | 3519.72000 | 3523.00000 | 3517.47000 | 3519.53000 | 21.4220 | 75392.7900 | 3519.41001 2014-06-15 15:26:00 | 3519.54000 | 3521.67000 | 3519.53000 | 3521.64000 | 30.6840 | 108023.2400 | 3520.51003 2014-06-15 15:27:00 | 3520.67000 | 3527.00000 | 3520.67000 | 3526.00000 | 53.5900 | 188870.0000 | 3524.35000 2014-06-15 15:28:00 | 3526.05000 | 3526.88000 | 3521.34000 | 3522.71000 | 68.4149 | 241122.2300 | 3524.40990 2014-06-15 15:29:00 | 3522.71000 | 3524.00000 | 3520.01000 | 3521.49000 | 84.9971 | 299338.4100 | 3521.74993 2014-06-15 15:30:00 | 3521.43000 | 3521.43000 | 3520.73000 | 3521.18000 | 13.3100 | 46863.9300 | 3520.96000 2014-06-15 15:31:00 | 3521.20000 | 3524.00000 | 3521.12000 | 3523.97000 | 36.0310 | 126908.7800 | 3522.21001 2014-06-15 15:32:00 | 3523.90000 | 3524.00000 | 3520.58000 | 3521.00000 | 24.9500 | 87894.6000 | 3522.83000 2014-06-15 15:33:00 | 3521.08000 | 3521.16000 | 3518.00000 | 3519.49000 | 49.6941 | 174881.8400 | 3519.17006 2014-06-15 15:34:00 | 3519.53000 | 3522.05000 | 3519.52000 | 3522.00000 | 38.2200 | 134589.2000 | 3521.43000 2014-06-15 15:35:00 | 3522.00000 | 3524.26000 | 3522.00000 | 3524.26000 | 51.8110 | 182533.2200 | 3523.06001 2014-06-15 15:36:00 | 3523.15000 | 3524.90000 | 3520.11000 | 3522.58000 | 83.7879 | 295163.9300 | 3522.74995 2014-06-15 15:37:00 | 3522.58000 | 3522.58000 | 3518.86000 | 3518.86000 | 91.1060 | 320723.0400 | 3520.32990 2014-06-15 15:38:00 | 3518.86000 | 3519.06000 | 3515.10000 | 3519.06000 | 91.6690 | 322362.3300 | 3516.58997 2014-06-15 15:39:00 | 3519.11000 | 3520.74000 | 3517.80000 | 3518.04000 | 36.7730 | 129416.9700 | 3519.35003 2014-06-15 15:40:00 | 3518.16000 | 3519.17000 | 3518.05000 | 3519.05000 | 35.5840 | 125207.7200 | 3518.65004 2014-06-15 15:41:00 | 3518.82000 | 3519.02000 | 3516.05000 | 3517.65000 | 69.5239 | 244565.6900 | 3517.72008 2014-06-15 15:42:00 | 3516.38000 | 3518.41000 | 3516.05000 | 3517.12000 | 37.3380 | 131318.7300 | 3517.02998 2014-06-15 15:43:00 | 3517.08000 | 3517.85000 | 3509.96000 | 3509.96000 | 259.0898 | 910065.9100 | 3512.54999 2014-06-15 15:44:00 | 3509.98000 | 3517.40000 | 3509.98000 | 3515.14000 | 116.5760 | 409453.4800 | 3512.32987 2014-06-15 15:45:00 | 3515.40000 | 3517.53000 | 3508.00000 | 3512.54000 | 171.5860 | 602409.1500 | 3510.82980 2014-06-15 15:46:00 | 3512.54000 | 3513.64000 | 3505.00000 | 3510.00000 | 329.1496 | 1154278.3000 | 3506.84996 2014-06-15 15:47:00 | 3509.98000 | 3510.00000 | 3505.14000 | 3506.57000 | 131.9840 | 463046.0600 | 3508.35015 2014-06-15 15:48:00 | 3506.57000 | 3508.00000 | 3501.74000 | 3503.00000 | 434.5305 | 1523046.8800 | 3505.04006 2014-06-15 15:49:00 | 3503.00000 | 3503.00000 | 3493.00000 | 3497.01000 | 332.3976 | 1163205.2700 | 3499.43977 2014-06-15 15:50:00 | 3496.98000 | 3512.00000 | 3495.00000 | 3511.99000 | 356.3191 | 1248035.9800 | 3502.57990 2014-06-15 15:51:00 | 3512.57000 | 3517.40000 | 3510.00000 | 3515.01000 | 223.1291 | 783810.0800 | 3512.80994 2014-06-15 15:52:00 | 3515.01000 | 3525.00000 | 3511.06000 | 3522.10000 | 232.8602 | 819765.7500 | 3520.42001 2014-06-15 15:53:00 | 3522.12000 | 3525.72000 | 3518.27000 | 3519.11000 | 185.9749 | 654867.7400 | 3521.26973 2014-06-15 15:54:00 | 3519.13000 | 3520.00000 | 3515.00000 | 3520.00000 | 135.8938 | 478077.3000 | 3518.02015 2014-06-15 15:55:00 | 3525.00000 | 3527.24000 | 3518.81000 | 3519.00000 | 154.9360 | 545772.9300 | 3522.56982 2014-06-15 15:56:00 | 3519.83000 | 3524.90000 | 3517.05000 | 3521.20000 | 64.7099 | 227698.6700 | 3518.76000 2014-06-15 15:57:00 | 3521.20000 | 3524.86000 | 3520.01000 | 3522.00000 | 72.8490 | 256509.9400 | 3521.11998 2014-06-15 15:58:00 | 3522.00000 | 3529.00000 | 3521.52000 | 3527.16000 | 144.9508 | 510876.2100 | 3524.48003 2014-06-15 15:59:00 | 3527.16000 | 3539.90000 | 3527.00000 | 3535.57000 | 349.3992 | 1234734.6700 | 3533.87992 2014-06-15 16:00:00 | 3537.98000 | 3548.00000 | 3535.59000 | 3544.95000 | 351.4064 | 1244980.0600 | 3542.84964 2014-06-15 16:01:00 | 3544.23000 | 3550.03000 | 3542.03000 | 3545.00000 | 472.9460 | 1678248.5800 | 3548.49947 2014-06-15 16:02:00 | 3545.00000 | 3546.77000 | 3540.00000 | 3545.97000 | 275.2297 | 975681.0000 | 3544.96998 2014-06-15 16:03:00 | 3545.97000 | 3546.00000 | 3542.00000 | 3545.02000 | 149.0341 | 528310.9200 | 3544.90017 2014-06-15 16:04:00 | 3545.02000 | 3545.02000 | 3540.58000 | 3540.61000 | 132.1851 | 468255.0700 | 3542.41982 2014-06-15 16:05:00 | 3541.51000 | 3543.03000 | 3540.61000 | 3540.61000 | 86.7479 | 307235.8400 | 3541.70995 2014-06-15 16:06:00 | 3540.61000 | 3540.61000 | 3535.21000 | 3538.84000 | 113.7581 | 402416.8600 | 3537.47994 2014-06-15 16:07:00 | 3538.79000 | 3540.23000 | 3531.02000 | 3532.57000 | 104.6811 | 370215.2700 | 3536.60003 2014-06-15 16:08:00 | 3533.11000 | 3538.11000 | 3531.00000 | 3538.11000 | 105.9340 | 374501.2300 | 3535.23012 2014-06-15 16:09:00 | 3538.12000 | 3545.00000 | 3535.00000 | 3541.98000 | 142.1941 | 503256.3100 | 3539.22017 2014-06-15 16:10:00 | 3542.00000 | 3544.00000 | 3538.67000 | 3542.86000 | 85.8770 | 304138.5400 | 3541.55993 2014-06-15 16:11:00 | 3542.86000 | 3543.00000 | 3536.86000 | 3537.29000 | 110.3799 | 390723.8100 | 3539.81000 2014-06-15 16:12:00 | 3537.78000 | 3541.94000 | 3537.78000 | 3538.02000 | 70.5230 | 249611.4000 | 3539.43006 2014-06-15 16:13:00 | 3539.36000 | 3540.00000 | 3535.00000 | 3539.87000 | 125.3489 | 443545.6500 | 3538.48996 2014-06-15 16:14:00 | 3538.02000 | 3544.00000 | 3538.02000 | 3544.00000 | 89.5330 | 316986.0900 | 3540.44007 2014-06-15 16:15:00 | 3540.44000 | 3545.00000 | 3540.44000 | 3545.00000 | 117.8100 | 417535.0400 | 3544.14000 2014-06-15 16:16:00 | 3545.00000 | 3545.93000 | 3540.00000 | 3540.83000 | 66.4961 | 235586.9700 | 3542.86993 2014-06-15 16:17:00 | 3540.00000 | 3543.79000 | 3538.01000 | 3538.01000 | 38.7820 | 137311.0200 | 3540.59002 2014-06-15 16:18:00 | 3539.76000 | 3539.78000 | 3531.00000 | 3531.29000 | 84.2881 | 297979.5600 | 3535.24996 2014-06-15 16:19:00 | 3531.32000 | 3537.98000 | 3528.80000 | 3536.87000 | 75.7651 | 267703.7200 | 3533.33989 2014-06-15 16:20:00 | 3536.87000 | 3537.50000 | 3534.98000 | 3535.72000 | 36.6330 | 129528.6600 | 3535.85003 2014-06-15 16:21:00 | 3535.69000 | 3535.69000 | 3533.96000 | 3533.97000 | 43.2010 | 152697.2800 | 3534.58001 2014-06-15 16:22:00 | 3533.07000 | 3533.97000 | 3531.00000 | 3531.79000 | 23.2820 | 82238.9600 | 3532.30001 2014-06-15 16:23:00 | 3532.92000 | 3535.68000 | 3531.84000 | 3532.05000 | 38.5280 | 136190.9800 | 3534.85998 2014-06-15 16:24:00 | 3532.10000 | 3533.14000 | 3529.97000 | 3531.40000 | 29.4610 | 104029.5900 | 3531.10001 2014-06-15 16:25:00 | 3530.75000 | 3533.55000 | 3528.58000 | 3531.74000 | 47.9570 | 169352.1500 | 3531.32996 2014-06-15 16:26:00 | 3532.00000 | 3534.00000 | 3527.77000 | 3530.00000 | 73.6510 | 260088.2800 | 3531.36002 2014-06-15 16:27:00 | 3530.00000 | 3535.00000 | 3525.00000 | 3530.02000 | 74.0481 | 261253.5200 | 3528.15996 2014-06-15 16:28:00 | 3529.97000 | 3535.02000 | 3528.82000 | 3534.60000 | 48.9330 | 172897.0100 | 3533.34004 2014-06-15 16:29:00 | 3534.90000 | 3534.90000 | 3530.00000 | 3530.07000 | 16.5640 | 58503.8200 | 3531.99002 2014-06-15 16:30:00 | 3530.97000 | 3532.61000 | 3529.50000 | 3529.98000 | 42.9480 | 151613.0100 | 3530.14998 2014-06-15 16:31:00 | 3529.98000 | 3533.14000 | 3528.98000 | 3532.95000 | 43.1490 | 152349.3300 | 3530.76999 2014-06-15 16:32:00 | 3532.94000 | 3535.00000 | 3531.85000 | 3533.61000 | 59.0660 | 208745.8300 | 3534.10993 2014-06-15 16:33:00 | 3533.65000 | 3535.15000 | 3530.00000 | 3532.48000 | 53.0381 | 187406.7700 | 3533.43997 2014-06-15 16:34:00 | 3532.61000 | 3534.92000 | 3530.84000 | 3531.24000 | 19.2490 | 67999.8800 | 3532.63999 2014-06-15 16:35:00 | 3530.06000 | 3530.85000 | 3529.02000 | 3529.87000 | 38.6160 | 136318.3700 | 3530.09996 2014-06-15 16:36:00 | 3529.88000 | 3530.85000 | 3528.92000 | 3529.84000 | 32.0690 | 113191.1900 | 3529.60999 2014-06-15 16:37:00 | 3529.06000 | 3530.62000 | 3528.55000 | 3530.09000 | 40.7770 | 143913.3800 | 3529.27997 2014-06-15 16:38:00 | 3530.57000 | 3535.90000 | 3529.00000 | 3530.82000 | 54.8680 | 193817.2400 | 3532.42997 2014-06-15 16:39:00 | 3530.96000 | 3532.05000 | 3528.67000 | 3528.73000 | 32.0670 | 113197.2000 | 3530.01997 2014-06-15 16:40:00 | 3528.67000 | 3528.67000 | 3526.97000 | 3526.97000 | 28.2950 | 99806.5000 | 3527.34996 2014-06-15 16:41:00 | 3526.97000 | 3527.00000 | 3522.97000 | 3524.97000 | 36.1920 | 127565.3400 | 3524.68002 2014-06-15 16:42:00 | 3524.97000 | 3528.04000 | 3522.00000 | 3525.49000 | 54.6390 | 192571.9300 | 3524.43998 2014-06-15 16:43:00 | 3525.94000 | 3526.62000 | 3520.01000 | 3526.07000 | 113.2910 | 398942.7900 | 3521.40003 2014-06-15 16:44:00 | 3524.43000 | 3528.53000 | 3524.43000 | 3528.03000 | 25.4900 | 89912.7400 | 3527.37000 2014-06-15 16:45:00 | 3528.69000 | 3530.06000 | 3525.14000 | 3527.15000 | 43.3150 | 152822.3900 | 3528.15994 2014-06-15 16:46:00 | 3527.04000 | 3529.27000 | 3526.38000 | 3528.26000 | 38.3430 | 135264.8100 | 3527.76003 2014-06-15 16:47:00 | 3529.14000 | 3529.14000 | 3525.64000 | 3527.62000 | 30.7410 | 108402.3700 | 3526.31001 2014-06-15 16:48:00 | 3527.62000 | 3528.51000 | 3526.03000 | 3526.22000 | 23.3160 | 82232.7900 | 3526.87997 2014-06-15 16:49:00 | 3527.23000 | 3533.12000 | 3526.32000 | 3533.12000 | 46.0989 | 162704.3700 | 3529.45999 2014-06-15 16:50:00 | 3533.12000 | 3533.12000 | 3530.00000 | 3531.80000 | 59.3869 | 209726.7100 | 3531.52995 2014-06-15 16:51:00 | 3531.47000 | 3535.00000 | 3530.12000 | 3532.43000 | 24.3900 | 86151.4500 | 3532.24000 2014-06-15 16:52:00 | 3534.98000 | 3537.50000 | 3532.64000 | 3536.82000 | 47.0170 | 166208.4700 | 3535.06996 2014-06-15 16:53:00 | 3537.66000 | 3542.22000 | 3537.63000 | 3540.00000 | 65.2390 | 230962.4500 | 3540.24998 2014-06-15 16:54:00 | 3540.02000 | 3545.00000 | 3535.03000 | 3539.60000 | 134.0331 | 474510.7300 | 3540.25012 2014-06-15 16:55:00 | 3544.98000 | 3548.00000 | 3542.52000 | 3545.39000 | 127.7920 | 453074.9800 | 3545.41007 2014-06-15 16:56:00 | 3544.08000 | 3545.90000 | 3540.00000 | 3540.00000 | 81.9470 | 290337.4500 | 3542.98993 2014-06-15 16:57:00 | 3541.25000 | 3542.88000 | 3540.00000 | 3540.02000 | 58.7350 | 207946.0000 | 3540.40992 2014-06-15 16:58:00 | 3540.02000 | 3544.81000 | 3540.00000 | 3543.00000 | 43.1080 | 152688.0200 | 3541.98998 2014-06-15 16:59:00 | 3544.67000 | 3545.97000 | 3542.60000 | 3545.85000 | 42.0940 | 149199.6600 | 3544.44005 2014-06-15 17:00:00 | 3545.97000 | 3545.97000 | 3544.65000 | 3545.02000 | 37.6370 | 133443.0500 | 3545.52997 2014-06-15 17:01:00 | 3545.02000 | 3545.93000 | 3540.39000 | 3540.57000 | 48.4230 | 171533.1500 | 3542.39004 2014-06-15 17:02:00 | 3540.57000 | 3541.80000 | 3540.14000 | 3540.14000 | 10.2830 | 36409.7300 | 3540.77001 2014-06-15 17:03:00 | 3538.07000 | 3539.89000 | 3538.00000 | 3538.18000 | 45.6560 | 161546.4800 | 3538.33995 2014-06-15 17:04:00 | 3538.18000 | 3540.75000 | 3533.00000 | 3536.94000 | 55.7670 | 197273.5000 | 3537.45995 2014-06-15 17:05:00 | 3536.99000 | 3537.96000 | 3534.81000 | 3536.33000 | 8.8910 | 31439.4200 | 3536.10000 2014-06-15 17:06:00 | 3534.85000 | 3534.85000 | 3534.00000 | 3534.85000 | 6.6400 | 23470.1400 | 3534.66000 2014-06-15 17:07:00 | 3534.05000 | 3538.30000 | 3534.04000 | 3535.86000 | 12.3630 | 43719.7300 | 3536.34001 2014-06-15 17:08:00 | 3536.02000 | 3536.52000 | 3535.00000 | 3535.02000 | 16.4500 | 58157.2100 | 3535.39000 2014-06-15 17:09:00 | 3535.03000 | 3538.52000 | 3535.03000 | 3535.72000 | 19.9680 | 70611.6500 | 3536.23999 2014-06-15 17:10:00 | 3535.05000 | 3537.90000 | 3535.00000 | 3537.73000 | 18.3420 | 64860.7200 | 3536.19001 2014-06-15 17:11:00 | 3537.78000 | 3537.87000 | 3534.31000 | 3537.32000 | 20.5370 | 72597.1500 | 3534.93998 2014-06-15 17:12:00 | 3537.00000 | 3538.31000 | 3536.09000 | 3537.56000 | 17.6970 | 62608.9800 | 3537.82998 2014-06-15 17:13:00 | 3537.56000 | 3538.55000 | 3536.64000 | 3537.87000 | 9.8830 | 34964.2600 | 3537.82001 2014-06-15 17:14:00 | 3537.87000 | 3539.00000 | 3537.38000 | 3537.48000 | 29.4080 | 104052.8400 | 3538.24998 2014-06-15 17:15:00 | 3538.94000 | 3539.00000 | 3537.82000 | 3538.09000 | 16.4640 | 58263.7600 | 3538.86002 2014-06-15 17:16:00 | 3538.09000 | 3539.90000 | 3538.09000 | 3539.90000 | 20.4390 | 72330.3300 | 3538.83999 2014-06-15 17:17:00 | 3539.90000 | 3539.90000 | 3539.04000 | 3539.10000 | 12.8400 | 45445.3000 | 3539.35000 2014-06-15 17:18:00 | 3539.06000 | 3539.89000 | 3538.10000 | 3538.35000 | 15.4000 | 54503.9700 | 3539.22000 2014-06-15 17:19:00 | 3538.42000 | 3540.81000 | 3538.42000 | 3540.78000 | 27.6960 | 98043.3600 | 3539.97997 2014-06-15 17:20:00 | 3540.80000 | 3542.51000 | 3538.93000 | 3540.31000 | 26.6320 | 94320.4500 | 3541.62002 2014-06-15 17:21:00 | 3540.31000 | 3541.02000 | 3537.57000 | 3538.48000 | 32.1250 | 113732.1500 | 3540.29995 2014-06-15 17:22:00 | 3538.48000 | 3540.00000 | 3538.03000 | 3540.00000 | 13.3060 | 47087.8700 | 3538.83999 2014-06-15 17:23:00 | 3538.13000 | 3539.98000 | 3537.99000 | 3539.98000 | 22.6880 | 80281.4500 | 3538.49999 2014-06-15 17:24:00 | 3537.56000 | 3538.95000 | 3537.56000 | 3537.62000 | 1.2770 | 4517.8300 | 3537.84000 2014-06-15 17:25:00 | 3537.53000 | 3537.68000 | 3535.02000 | 3537.55000 | 12.7700 | 45161.0700 | 3536.50000 2014-06-15 17:26:00 | 3537.40000 | 3537.70000 | 3535.91000 | 3537.31000 | 3.7320 | 13201.4900 | 3537.38000 2014-06-15 17:27:00 | . | . | . | . | . | . | . 2014-06-15 17:28:00 | 3535.02000 | 3537.34000 | 3535.00000 | 3537.34000 | 14.9480 | 52849.0500 | 3535.52999 2014-06-15 17:29:00 | 3537.28000 | 3538.92000 | 3536.30000 | 3537.40000 | 8.7530 | 30962.7100 | 3537.38001 2014-06-15 17:30:00 | 3537.56000 | 3537.58000 | 3535.12000 | 3537.42000 | 24.4170 | 86349.1800 | 3536.43998 2014-06-15 17:31:00 | 3537.43000 | 3540.00000 | 3535.82000 | 3540.00000 | 23.1470 | 81925.4000 | 3539.34998 2014-06-15 17:32:00 | 3540.00000 | 3544.66000 | 3538.00000 | 3538.21000 | 20.9040 | 74016.6300 | 3540.79002 2014-06-15 17:33:00 | 3538.63000 | 3538.96000 | 3538.00000 | 3538.46000 | 4.1900 | 14825.9600 | 3538.42000 2014-06-15 17:34:00 | 3538.59000 | 3539.36000 | 3538.00000 | 3538.00000 | 12.8280 | 45388.1100 | 3538.20999 2014-06-15 17:35:00 | 3536.67000 | 3536.67000 | 3533.35000 | 3533.38000 | 18.4620 | 65247.0700 | 3534.13001 2014-06-15 17:36:00 | 3533.38000 | 3534.71000 | 3532.00000 | 3534.65000 | 24.3330 | 85959.8500 | 3532.64002 2014-06-15 17:37:00 | 3534.59000 | 3534.96000 | 3533.92000 | 3534.96000 | 3.6650 | 12952.6300 | 3534.13999 2014-06-15 17:38:00 | 3535.69000 | 3536.34000 | 3532.70000 | 3532.70000 | 25.3660 | 89640.1500 | 3533.86997 2014-06-15 17:39:00 | 3533.38000 | 3534.18000 | 3533.38000 | 3534.18000 | 1.0920 | 3858.9300 | 3533.82000 2014-06-15 17:40:00 | 3534.18000 | 3534.18000 | 3533.73000 | 3533.73000 | 0.3840 | 1357.0800 | 3534.06000 2014-06-15 17:41:00 | 3534.16000 | 3534.18000 | 3533.49000 | 3533.49000 | 4.8940 | 17295.4300 | 3534.01001 2014-06-15 17:42:00 | 3533.49000 | 3534.17000 | 3533.49000 | 3534.17000 | 0.5180 | 1830.4000 | 3533.60000 2014-06-15 17:43:00 | 3533.48000 | 3533.48000 | 3530.10000 | 3532.78000 | 17.6770 | 62434.0000 | 3531.92999 2014-06-15 17:44:00 | 3532.75000 | 3534.18000 | 3532.75000 | 3533.15000 | 3.1410 | 11096.8700 | 3532.91000 2014-06-15 17:45:00 | 3533.53000 | 3534.15000 | 3532.53000 | 3533.99000 | 6.5520 | 23149.8600 | 3533.25000 2014-06-15 17:46:00 | 3533.97000 | 3533.97000 | 3530.00000 | 3532.03000 | 49.4340 | 174563.7900 | 3531.25006 2014-06-15 17:47:00 | 3532.01000 | 3534.12000 | 3521.60000 | 3532.98000 | 47.2719 | 166746.1200 | 3527.38003 2014-06-15 17:48:00 | 3530.39000 | 3533.68000 | 3522.00000 | 3533.00000 | 59.1780 | 208901.9900 | 3530.05997 2014-06-15 17:49:00 | 3533.00000 | 3534.30000 | 3531.62000 | 3533.09000 | 11.2540 | 39759.3600 | 3532.91001 2014-06-15 17:50:00 | 3533.27000 | 3537.97000 | 3533.27000 | 3535.01000 | 8.4390 | 29840.0400 | 3535.97000 2014-06-15 17:51:00 | 3535.75000 | 3548.00000 | 3535.75000 | 3541.62000 | 64.7941 | 229490.2900 | 3541.84007 2014-06-15 17:52:00 | 3541.65000 | 3550.52000 | 3541.65000 | 3547.18000 | 78.8049 | 279559.6700 | 3547.48989 2014-06-15 17:53:00 | 3547.20000 | 3554.96000 | 3545.00000 | 3549.16000 | 55.3431 | 196445.7600 | 3549.60005 2014-06-15 17:54:00 | 3548.51000 | 3549.83000 | 3541.97000 | 3545.10000 | 56.4429 | 200077.7400 | 3544.78005 2014-06-15 17:55:00 | 3545.12000 | 3553.65000 | 3545.12000 | 3551.84000 | 23.1740 | 82236.6600 | 3548.66003 2014-06-15 17:56:00 | 3551.77000 | 3552.63000 | 3547.82000 | 3549.98000 | 12.7630 | 45315.8400 | 3550.56001 2014-06-15 17:57:00 | 3548.04000 | 3550.98000 | 3547.90000 | 3550.98000 | 18.9180 | 67147.3200 | 3549.38999 2014-06-15 17:58:00 | 3551.56000 | 3552.63000 | 3549.56000 | 3550.07000 | 14.9320 | 53024.2600 | 3551.05001 2014-06-15 17:59:00 | 3551.71000 | 3558.00000 | 3550.15000 | 3554.22000 | 48.3940 | 172014.6800 | 3554.46005 2014-06-15 18:00:00 | 3555.86000 | 3558.20000 | 3553.02000 | 3553.74000 | 29.8260 | 106047.3700 | 3555.52997 2014-06-15 18:01:00 | 3555.22000 | 3556.41000 | 3553.00000 | 3553.88000 | 23.4900 | 83497.1200 | 3554.58000 2014-06-15 18:02:00 | 3553.91000 | 3558.18000 | 3553.46000 | 3554.19000 | 11.1030 | 39476.0400 | 3555.44001 2014-06-15 18:03:00 | 3554.42000 | 3556.00000 | 3553.00000 | 3553.00000 | 31.3250 | 111338.5800 | 3554.29996 2014-06-15 18:04:00 | 3553.02000 | 3554.83000 | 3553.00000 | 3554.50000 | 24.6640 | 87640.6600 | 3553.38003 2014-06-15 18:05:00 | 3553.98000 | 3554.57000 | 3550.80000 | 3550.82000 | 23.4110 | 83172.4500 | 3552.71001 2014-06-15 18:06:00 | 3550.83000 | 3550.90000 | 3547.83000 | 3547.89000 | 28.4590 | 101019.5900 | 3549.64999 2014-06-15 18:07:00 | 3548.52000 | 3551.10000 | 3548.52000 | 3551.10000 | 5.5020 | 19527.2000 | 3549.11000 2014-06-15 18:08:00 | 3551.10000 | 3551.10000 | 3549.65000 | 3549.79000 | 6.5070 | 23098.4000 | 3549.77999 2014-06-15 18:09:00 | 3551.43000 | 3552.76000 | 3550.14000 | 3552.12000 | 16.0830 | 57122.7100 | 3551.74001 2014-06-15 18:10:00 | 3552.99000 | 3553.07000 | 3551.00000 | 3552.01000 | 14.5240 | 51585.4800 | 3551.74002 2014-06-15 18:11:00 | 3552.06000 | 3552.50000 | 3551.94000 | 3552.50000 | 6.8650 | 24385.1100 | 3552.08999 2014-06-15 18:12:00 | 3552.50000 | 3552.60000 | 3548.30000 | 3550.87000 | 61.4921 | 218337.4900 | 3550.66004 2014-06-15 18:13:00 | 3550.87000 | 3550.87000 | 3548.27000 | 3549.24000 | 31.2390 | 110881.0200 | 3549.43999 2014-06-15 18:14:00 | 3548.27000 | 3549.14000 | 3546.10000 | 3548.89000 | 8.1110 | 28783.7400 | 3548.73000 2014-06-15 18:15:00 | 3548.62000 | 3549.01000 | 3547.00000 | 3548.82000 | 3.0580 | 10850.3400 | 3548.18000 2014-06-15 18:16:00 | 3548.36000 | 3549.42000 | 3547.46000 | 3549.42000 | 9.7840 | 34714.6500 | 3548.10001 2014-06-15 18:17:00 | 3549.18000 | 3551.00000 | 3548.11000 | 3550.57000 | 22.2480 | 78980.1500 | 3549.98999 2014-06-15 18:18:00 | 3550.65000 | 3551.97000 | 3549.57000 | 3550.52000 | 9.2450 | 32826.7300 | 3550.75001 2014-06-15 18:19:00 | 3550.55000 | 3555.00000 | 3550.52000 | 3552.24000 | 21.2180 | 75374.7500 | 3552.39999 2014-06-15 18:20:00 | 3552.24000 | 3554.08000 | 3552.24000 | 3553.80000 | 32.4730 | 115391.8900 | 3553.47003 2014-06-15 18:21:00 | 3553.83000 | 3555.04000 | 3553.44000 | 3555.04000 | 27.1940 | 96655.9100 | 3554.31003 2014-06-15 18:22:00 | 3555.04000 | 3556.48000 | 3553.09000 | 3556.09000 | 31.0890 | 110526.3700 | 3555.15999 2014-06-15 18:23:00 | 3556.12000 | 3556.13000 | 3554.01000 | 3555.99000 | 0.9620 | 3420.7200 | 3555.84000 2014-06-15 18:24:00 | 3554.37000 | 3555.94000 | 3553.12000 | 3554.00000 | 25.6760 | 91255.5800 | 3554.11997 2014-06-15 18:25:00 | 3553.18000 | 3554.00000 | 3550.65000 | 3551.52000 | 27.7880 | 98724.7100 | 3552.77998 2014-06-15 18:26:00 | 3551.58000 | 3551.59000 | 3550.60000 | 3550.60000 | 5.4590 | 19387.2200 | 3551.42000 2014-06-15 18:27:00 | 3550.78000 | 3550.79000 | 3548.56000 | 3548.60000 | 3.7020 | 13138.7600 | 3549.10000 2014-06-15 18:28:00 | 3548.60000 | 3550.51000 | 3545.54000 | 3548.92000 | 14.4130 | 51157.3400 | 3549.39001 2014-06-15 18:29:00 | 3548.86000 | 3549.84000 | 3545.26000 | 3548.10000 | 37.5830 | 133318.5500 | 3547.31003 2014-06-15 18:30:00 | 3547.89000 | 3549.69000 | 3547.89000 | 3549.14000 | 26.9910 | 95807.3500 | 3549.60001 2014-06-15 18:31:00 | 3548.13000 | 3552.81000 | 3548.13000 | 3550.98000 | 25.7610 | 91425.4500 | 3548.99001 2014-06-15 18:32:00 | 3550.77000 | 3554.05000 | 3550.77000 | 3554.05000 | 24.6740 | 87679.7300 | 3553.53003 2014-06-15 18:33:00 | 3554.05000 | 3554.05000 | 3554.05000 | 3554.05000 | 0.9180 | 3262.6200 | 3554.05000 2014-06-15 18:34:00 | 3554.99000 | 3560.03000 | 3554.09000 | 3560.03000 | 66.1071 | 235146.1600 | 3557.04995 2014-06-15 18:35:00 | 3559.73000 | 3568.00000 | 3558.97000 | 3561.74000 | 93.0801 | 331688.1200 | 3563.47000 2014-06-15 18:36:00 | 3561.77000 | 3578.00000 | 3561.77000 | 3567.11000 | 99.7669 | 356290.7000 | 3571.22991 2014-06-15 18:37:00 | 3568.95000 | 3579.96000 | 3565.80000 | 3565.80000 | 76.1480 | 271976.9600 | 3571.68996 2014-06-15 18:38:00 | 3566.18000 | 3579.00000 | 3566.00000 | 3570.03000 | 77.6390 | 277336.6600 | 3572.12998 2014-06-15 18:39:00 | 3570.89000 | 3579.96000 | 3570.00000 | 3572.70000 | 136.5478 | 488296.3700 | 3576.00992 2014-06-15 18:40:00 | 3572.75000 | 3579.96000 | 3571.94000 | 3574.27000 | 56.4071 | 201707.1100 | 3575.91995 2014-06-15 18:41:00 | 3574.27000 | 3576.99000 | 3574.27000 | 3575.27000 | 40.9959 | 146599.4600 | 3575.94995 2014-06-15 18:42:00 | 3574.89000 | 3576.00000 | 3573.13000 | 3574.81000 | 63.8641 | 228301.8500 | 3574.81007 2014-06-15 18:43:00 | 3574.78000 | 3579.93000 | 3573.49000 | 3574.95000 | 68.6809 | 245576.2700 | 3575.61002 2014-06-15 18:44:00 | 3574.94000 | 3576.31000 | 3573.65000 | 3574.27000 | 30.3830 | 108607.1200 | 3574.60003 2014-06-15 18:45:00 | 3574.28000 | 3575.26000 | 3570.81000 | 3573.47000 | 22.1830 | 79239.3100 | 3572.07002 2014-06-15 18:46:00 | 3573.24000 | 3574.94000 | 3571.59000 | 3572.04000 | 31.4130 | 112267.6700 | 3573.92003 2014-06-15 18:47:00 | 3572.04000 | 3572.98000 | 3570.97000 | 3570.98000 | 24.4610 | 87359.2000 | 3571.37001 2014-06-15 18:48:00 | 3570.92000 | 3571.87000 | 3570.15000 | 3571.87000 | 19.7860 | 70651.1100 | 3570.75998 2014-06-15 18:49:00 | 3571.31000 | 3571.90000 | 3569.68000 | 3570.98000 | 5.1420 | 18363.4300 | 3571.26000 2014-06-15 18:50:00 | 3570.98000 | 3570.98000 | 3570.94000 | 3570.94000 | 1.4260 | 5092.2000 | 3570.97000 2014-06-15 18:51:00 | 3570.01000 | 3570.50000 | 3566.10000 | 3567.92000 | 28.2770 | 100895.7200 | 3568.11998 2014-06-15 18:52:00 | 3566.89000 | 3567.80000 | 3565.00000 | 3567.00000 | 34.5410 | 123188.4200 | 3566.44001 2014-06-15 18:53:00 | 3567.00000 | 3567.55000 | 3565.51000 | 3567.30000 | 40.8561 | 145730.2800 | 3566.91995 2014-06-15 18:54:00 | 3567.67000 | 3569.95000 | 3567.67000 | 3568.20000 | 8.7000 | 31051.5500 | 3569.14000 2014-06-15 18:55:00 | 3568.97000 | 3569.66000 | 3568.60000 | 3569.66000 | 5.3750 | 19183.6000 | 3569.03999 2014-06-15 18:56:00 | 3569.62000 | 3569.73000 | 3569.62000 | 3569.73000 | 13.1400 | 46905.8800 | 3569.70000 2014-06-15 18:57:00 | 3569.37000 | 3569.73000 | 3568.42000 | 3569.73000 | 31.0760 | 110929.2100 | 3569.60997 2014-06-15 18:58:00 | 3569.83000 | 3569.83000 | 3568.31000 | 3569.01000 | 8.9890 | 32083.8100 | 3569.23000 2014-06-15 18:59:00 | 3568.42000 | 3569.28000 | 3561.94000 | 3561.94000 | 17.7150 | 63149.6600 | 3564.75998 2014-06-15 19:00:00 | 3561.94000 | 3566.59000 | 3558.33000 | 3564.64000 | 65.1110 | 231923.3600 | 3561.97002 2014-06-15 19:01:00 | 3564.47000 | 3565.00000 | 3563.40000 | 3564.96000 | 7.4840 | 26678.6100 | 3564.75001 2014-06-15 19:02:00 | 3564.96000 | 3565.00000 | 3563.50000 | 3564.97000 | 9.1940 | 32774.6600 | 3564.79001 2014-06-15 19:03:00 | 3565.00000 | 3565.00000 | 3563.45000 | 3564.74000 | 7.9220 | 28240.5100 | 3564.82000 2014-06-15 19:04:00 | 3564.08000 | 3564.08000 | 3564.08000 | 3564.08000 | 0.0100 | 35.6400 | 3564.08000 2014-06-15 19:05:00 | 3565.03000 | 3565.99000 | 3565.03000 | 3565.99000 | 0.2330 | 830.8000 | 3565.65000 2014-06-15 19:06:00 | 3565.42000 | 3568.97000 | 3565.42000 | 3566.99000 | 3.6330 | 12957.8300 | 3566.70000 2014-06-15 19:07:00 | 3567.05000 | 3567.89000 | 3567.05000 | 3567.83000 | 0.3720 | 1327.1900 | 3567.72000 2014-06-15 19:08:00 | 3567.83000 | 3571.17000 | 3567.77000 | 3570.61000 | 42.1750 | 150536.2400 | 3569.31994 2014-06-15 19:09:00 | 3570.64000 | 3571.94000 | 3570.64000 | 3571.90000 | 3.1420 | 11222.6200 | 3571.81000 2014-06-15 19:10:00 | 3572.75000 | 3572.80000 | 3572.75000 | 3572.78000 | 5.0990 | 18217.5500 | 3572.77000 2014-06-15 19:11:00 | 3572.78000 | 3572.78000 | 3570.62000 | 3570.62000 | 9.3980 | 33568.1900 | 3571.83999 2014-06-15 19:12:00 | 3570.70000 | 3572.16000 | 3570.70000 | 3572.09000 | 12.2970 | 43909.6900 | 3570.75999 2014-06-15 19:13:00 | 3572.02000 | 3572.02000 | 3569.61000 | 3570.47000 | 10.7470 | 38370.3200 | 3570.32999 2014-06-15 19:14:00 | 3570.43000 | 3570.43000 | 3564.00000 | 3565.68000 | 12.5640 | 44807.9400 | 3566.38001 2014-06-15 19:15:00 | 3565.80000 | 3567.66000 | 3565.80000 | 3566.98000 | 4.4430 | 15848.7500 | 3567.13000 2014-06-15 19:16:00 | 3566.96000 | 3568.04000 | 3566.96000 | 3567.57000 | 19.1720 | 68388.0800 | 3567.08001 2014-06-15 19:17:00 | 3568.91000 | 3570.08000 | 3568.10000 | 3570.02000 | 11.2890 | 40299.8800 | 3569.84000 2014-06-15 19:18:00 | 3571.48000 | 3571.50000 | 3570.35000 | 3570.90000 | 4.6480 | 16599.3100 | 3571.28000 2014-06-15 19:19:00 | 3570.95000 | 3571.50000 | 3570.95000 | 3571.50000 | 2.0070 | 7167.8900 | 3571.45000 2014-06-15 19:20:00 | 3570.99000 | 3571.48000 | 3570.96000 | 3571.48000 | 4.5900 | 16390.8300 | 3570.99000 2014-06-15 19:21:00 | 3571.36000 | 3571.36000 | 3568.29000 | 3570.71000 | 1.8850 | 6729.4600 | 3570.01000 2014-06-15 19:22:00 | 3570.41000 | 3570.41000 | 3568.01000 | 3569.67000 | 3.5350 | 12618.6300 | 3569.63000 2014-06-15 19:23:00 | 3568.37000 | 3570.02000 | 3568.09000 | 3569.98000 | 23.0410 | 82235.3300 | 3569.09001 2014-06-15 19:24:00 | 3569.97000 | 3569.97000 | 3568.87000 | 3569.61000 | 1.6990 | 6065.0500 | 3569.78000 2014-06-15 19:25:00 | 3569.61000 | 3569.61000 | 3569.37000 | 3569.37000 | 3.6500 | 13028.2900 | 3569.39000 2014-06-15 19:26:00 | 3568.29000 | 3569.74000 | 3560.00000 | 3565.37000 | 72.6170 | 258895.7300 | 3565.21994 2014-06-15 19:27:00 | 3565.69000 | 3567.71000 | 3564.67000 | 3567.43000 | 10.3480 | 36902.6800 | 3566.16999 2014-06-15 19:28:00 | 3566.95000 | 3569.36000 | 3566.95000 | 3568.42000 | 4.7390 | 16910.1900 | 3568.30000 2014-06-15 19:29:00 | 3568.34000 | 3570.00000 | 3567.11000 | 3570.00000 | 9.0750 | 32383.8900 | 3568.47001 2014-06-15 19:30:00 | 3569.28000 | 3569.28000 | 3568.88000 | 3569.25000 | 19.9600 | 71235.0300 | 3568.89000 2014-06-15 19:31:00 | 3569.65000 | 3569.66000 | 3568.85000 | 3569.61000 | 7.1840 | 25641.9800 | 3569.32001 2014-06-15 19:32:00 | 3569.97000 | 3569.97000 | 3569.29000 | 3569.41000 | 0.3230 | 1152.9700 | 3569.55000 2014-06-15 19:33:00 | . | . | . | . | . | . | . 2014-06-15 19:34:00 | 3569.97000 | 3570.00000 | 3569.97000 | 3570.00000 | 1.5000 | 5354.9700 | 3569.98000 2014-06-15 19:35:00 | 3569.59000 | 3569.79000 | 3565.32000 | 3569.22000 | 4.8060 | 17147.1300 | 3567.85999 2014-06-15 19:36:00 | 3570.00000 | 3570.68000 | 3570.00000 | 3570.07000 | 7.2400 | 25847.6500 | 3570.12000 2014-06-15 19:37:00 | 3570.02000 | 3570.68000 | 3570.02000 | 3570.65000 | 12.3720 | 44173.4400 | 3570.44001 2014-06-15 19:38:00 | 3570.89000 | 3573.29000 | 3570.89000 | 3572.31000 | 16.0910 | 57464.5300 | 3571.22000 2014-06-15 19:39:00 | 3572.59000 | 3574.63000 | 3569.71000 | 3572.40000 | 25.6410 | 91612.8100 | 3572.90001 2014-06-15 19:40:00 | 3572.00000 | 3572.93000 | 3572.00000 | 3572.93000 | 4.5840 | 16376.0700 | 3572.44001 2014-06-15 19:41:00 | 3573.24000 | 3573.68000 | 3572.93000 | 3573.65000 | 4.6180 | 16502.3300 | 3573.48000 2014-06-15 19:42:00 | 3573.24000 | 3574.43000 | 3573.24000 | 3574.43000 | 8.7000 | 31096.9500 | 3574.36000 2014-06-15 19:43:00 | 3574.30000 | 3574.32000 | 3574.06000 | 3574.29000 | 1.8570 | 6637.3600 | 3574.24000 2014-06-15 19:44:00 | 3574.74000 | 3574.79000 | 3574.74000 | 3574.79000 | 2.8410 | 10155.9100 | 3574.77000 2014-06-15 19:45:00 | 3575.29000 | 3575.73000 | 3574.46000 | 3574.46000 | 23.2900 | 83271.1700 | 3575.40000 2014-06-15 19:46:00 | 3574.06000 | 3574.08000 | 3573.88000 | 3574.06000 | 5.5480 | 19828.4600 | 3573.98000 2014-06-15 19:47:00 | 3574.06000 | 3575.02000 | 3570.00000 | 3570.00000 | 14.0370 | 50150.7700 | 3572.75999 2014-06-15 19:48:00 | 3569.92000 | 3572.16000 | 3566.00000 | 3571.92000 | 34.0400 | 121527.7800 | 3570.15000 2014-06-15 19:49:00 | 3571.87000 | 3573.96000 | 3570.28000 | 3571.96000 | 17.4590 | 62359.6500 | 3571.78000 2014-06-15 19:50:00 | 3571.01000 | 3575.64000 | 3571.01000 | 3575.22000 | 12.3580 | 44158.5700 | 3573.27999 2014-06-15 19:51:00 | 3573.84000 | 3574.04000 | 3573.84000 | 3574.04000 | 1.4010 | 5007.1700 | 3574.00000 2014-06-15 19:52:00 | 3574.43000 | 3576.21000 | 3573.70000 | 3573.90000 | 15.4190 | 55117.9100 | 3574.67000 2014-06-15 19:53:00 | 3571.46000 | 3572.95000 | 3571.29000 | 3572.02000 | 1.4340 | 5122.8100 | 3572.39000 2014-06-15 19:54:00 | 3572.79000 | 3572.82000 | 3572.73000 | 3572.73000 | 1.0500 | 3751.4300 | 3572.79000 2014-06-15 19:55:00 | 3572.02000 | 3575.71000 | 3571.02000 | 3575.71000 | 22.1260 | 79045.0400 | 3572.49998 2014-06-15 19:56:00 | 3575.68000 | 3576.67000 | 3573.26000 | 3574.99000 | 15.5330 | 55525.4900 | 3574.68001 2014-06-15 19:57:00 | 3575.78000 | 3575.88000 | 3574.68000 | 3575.25000 | 6.3060 | 22548.5800 | 3575.72999 2014-06-15 19:58:00 | 3574.75000 | 3575.00000 | 3574.36000 | 3575.00000 | 1.8150 | 6488.2800 | 3574.81000 2014-06-15 19:59:00 | 3574.43000 | 3575.09000 | 3573.44000 | 3573.68000 | 42.9650 | 153563.0900 | 3574.13994 2014-06-15 20:00:00 | 3573.68000 | 3575.29000 | 3573.68000 | 3574.27000 | 4.1090 | 14687.1100 | 3574.38000 2014-06-15 20:01:00 | 3574.21000 | 3579.45000 | 3572.05000 | 3575.19000 | 20.0770 | 71773.1600 | 3574.88998 2014-06-15 20:02:00 | 3577.18000 | 3579.96000 | 3572.00000 | 3576.54000 | 56.8510 | 203321.9800 | 3576.40002 2014-06-15 20:03:00 | 3576.54000 | 3579.96000 | 3572.00000 | 3574.91000 | 48.9921 | 175268.5800 | 3577.49003 2014-06-15 20:04:00 | 3574.88000 | 3579.91000 | 3572.00000 | 3577.00000 | 44.0330 | 157487.6600 | 3576.58004 2014-06-15 20:05:00 | 3578.22000 | 3579.96000 | 3577.15000 | 3578.15000 | 11.4230 | 40885.7300 | 3579.25001 2014-06-15 20:06:00 | 3579.33000 | 3581.30000 | 3578.27000 | 3579.32000 | 49.1560 | 175993.1600 | 3580.29994 2014-06-15 20:07:00 | 3580.26000 | 3581.80000 | 3579.36000 | 3580.15000 | 11.4370 | 40951.3300 | 3580.59999 2014-06-15 20:08:00 | 3580.17000 | 3583.00000 | 3580.00000 | 3580.53000 | 22.8010 | 81654.2100 | 3581.17001 2014-06-15 20:09:00 | 3580.54000 | 3582.98000 | 3580.46000 | 3580.56000 | 18.2150 | 65237.0400 | 3581.49997 2014-06-15 20:10:00 | 3582.27000 | 3583.00000 | 3582.27000 | 3583.00000 | 16.7830 | 60132.2500 | 3582.93001 2014-06-15 20:11:00 | 3583.00000 | 3584.88000 | 3582.59000 | 3583.00000 | 26.4070 | 94623.3600 | 3583.26998 2014-06-15 20:12:00 | 3583.00000 | 3584.00000 | 3581.14000 | 3581.41000 | 22.7090 | 81376.0300 | 3583.42999 2014-06-15 20:13:00 | 3581.77000 | 3584.70000 | 3581.51000 | 3582.69000 | 10.0000 | 35832.0400 | 3583.20000 2014-06-15 20:14:00 | 3582.79000 | 3584.88000 | 3582.30000 | 3583.23000 | 37.5370 | 134522.5000 | 3583.72997 2014-06-15 20:15:00 | 3584.26000 | 3584.78000 | 3583.79000 | 3584.34000 | 3.9340 | 14100.1600 | 3584.18000 2014-06-15 20:16:00 | 3584.36000 | 3586.85000 | 3583.84000 | 3584.29000 | 18.9210 | 67826.7600 | 3584.73001 2014-06-15 20:17:00 | 3584.43000 | 3585.56000 | 3583.86000 | 3584.96000 | 10.8390 | 38857.5300 | 3584.97000 2014-06-15 20:18:00 | 3583.94000 | 3584.39000 | 3583.72000 | 3583.72000 | 3.3850 | 12131.4100 | 3583.87000 2014-06-15 20:19:00 | 3583.72000 | 3583.72000 | 3583.52000 | 3583.52000 | 1.0680 | 3827.3500 | 3583.66000 2014-06-15 20:20:00 | 3583.03000 | 3583.03000 | 3581.96000 | 3581.96000 | 20.8720 | 74769.7300 | 3582.30001 2014-06-15 20:21:00 | 3581.96000 | 3582.00000 | 3580.00000 | 3581.51000 | 21.0290 | 75314.9700 | 3581.47999 2014-06-15 20:22:00 | 3581.38000 | 3581.38000 | 3580.02000 | 3580.55000 | 6.1280 | 21942.4500 | 3580.69000 2014-06-15 20:23:00 | 3580.55000 | 3580.56000 | 3578.41000 | 3579.00000 | 24.6590 | 88261.8200 | 3579.28999 2014-06-15 20:24:00 | 3579.98000 | 3584.94000 | 3579.08000 | 3582.56000 | 22.0430 | 78943.6000 | 3581.35002 2014-06-15 20:25:00 | 3584.54000 | 3584.82000 | 3581.80000 | 3583.68000 | 10.5990 | 37975.4700 | 3582.93000 2014-06-15 20:26:00 | 3583.25000 | 3583.25000 | 3582.05000 | 3582.05000 | 0.5080 | 1819.9300 | 3582.54000 2014-06-15 20:27:00 | 3582.02000 | 3582.02000 | 3580.19000 | 3580.87000 | 10.9450 | 39190.4000 | 3580.66998 2014-06-15 20:28:00 | 3581.00000 | 3582.40000 | 3580.07000 | 3581.85000 | 13.3650 | 47863.0800 | 3581.22998 2014-06-15 20:29:00 | 3581.90000 | 3581.90000 | 3580.93000 | 3581.48000 | 0.7900 | 2829.0200 | 3581.04000 2014-06-15 20:30:00 | 3581.29000 | 3581.29000 | 3579.55000 | 3580.55000 | 3.2820 | 11749.3000 | 3579.92000 2014-06-15 20:31:00 | 3580.42000 | 3580.42000 | 3579.52000 | 3579.52000 | 0.7910 | 2831.5800 | 3579.75000 2014-06-15 20:32:00 | 3579.40000 | 3579.40000 | 3577.84000 | 3578.83000 | 5.9300 | 21216.9300 | 3577.90000 2014-06-15 20:33:00 | 3578.05000 | 3578.05000 | 3577.93000 | 3577.93000 | 0.3650 | 1305.9600 | 3577.98000 2014-06-15 20:34:00 | 3577.90000 | 3578.20000 | 3577.27000 | 3578.00000 | 28.8810 | 103318.7600 | 3577.40001 2014-06-15 20:35:00 | 3577.46000 | 3577.46000 | 3574.92000 | 3577.04000 | 4.1390 | 14805.4900 | 3577.07000 2014-06-15 20:36:00 | 3578.32000 | 3578.32000 | 3576.07000 | 3576.43000 | 14.8700 | 53180.2500 | 3576.34000 2014-06-15 20:37:00 | 3575.40000 | 3576.22000 | 3575.40000 | 3576.22000 | 7.3340 | 26224.5500 | 3575.75001 2014-06-15 20:38:00 | 3576.22000 | 3580.00000 | 3576.17000 | 3580.00000 | 22.2900 | 79735.9400 | 3577.21000 2014-06-15 20:39:00 | 3577.20000 | 3579.98000 | 3577.20000 | 3578.82000 | 13.9980 | 50095.8100 | 3578.77999 2014-06-15 20:40:00 | 3577.79000 | 3577.96000 | 3576.39000 | 3576.58000 | 4.1610 | 14886.2500 | 3577.56000 2014-06-15 20:41:00 | 3576.58000 | 3576.87000 | 3576.00000 | 3576.39000 | 1.7700 | 6330.0800 | 3576.32000 2014-06-15 20:42:00 | 3575.57000 | 3577.09000 | 3568.62000 | 3569.86000 | 44.3070 | 158271.6000 | 3572.15996 2014-06-15 20:43:00 | 3568.82000 | 3569.58000 | 3561.42000 | 3563.32000 | 45.4011 | 161862.9400 | 3565.18001 2014-06-15 20:44:00 | 3561.92000 | 3570.00000 | 3561.92000 | 3564.19000 | 11.4530 | 40840.8400 | 3565.95001 2014-06-15 20:45:00 | 3564.25000 | 3571.28000 | 3564.25000 | 3571.26000 | 24.9300 | 88982.3400 | 3569.29000 2014-06-15 20:46:00 | 3571.26000 | 3575.28000 | 3570.05000 | 3570.05000 | 19.1310 | 68367.3900 | 3573.64001 2014-06-15 20:47:00 | 3570.90000 | 3572.91000 | 3562.19000 | 3565.53000 | 21.1420 | 75426.7800 | 3567.63001 2014-06-15 20:48:00 | 3565.53000 | 3566.13000 | 3563.04000 | 3564.51000 | 6.1270 | 21842.1700 | 3564.89999 2014-06-15 20:49:00 | 3565.39000 | 3567.30000 | 3563.58000 | 3563.58000 | 9.7440 | 34731.2700 | 3564.37001 2014-06-15 20:50:00 | 3564.25000 | 3567.63000 | 3564.16000 | 3567.63000 | 9.7790 | 34856.3700 | 3564.41000 2014-06-15 20:51:00 | 3568.22000 | 3568.23000 | 3564.99000 | 3565.48000 | 22.7220 | 81020.2700 | 3565.72001 2014-06-15 20:52:00 | 3565.63000 | 3567.74000 | 3565.45000 | 3565.86000 | 6.3310 | 22580.5500 | 3566.66000 2014-06-15 20:53:00 | 3566.61000 | 3573.90000 | 3566.03000 | 3573.13000 | 17.4270 | 62219.5500 | 3570.29999 2014-06-15 20:54:00 | 3573.86000 | 3573.99000 | 3567.71000 | 3567.80000 | 15.0850 | 53859.3800 | 3570.38998 2014-06-15 20:55:00 | 3569.23000 | 3569.77000 | 3567.01000 | 3569.77000 | 13.8050 | 49266.1600 | 3568.71998 2014-06-15 20:56:00 | 3568.27000 | 3569.65000 | 3568.24000 | 3568.24000 | 6.5280 | 23295.9000 | 3568.61000 2014-06-15 20:57:00 | 3568.25000 | 3569.67000 | 3568.25000 | 3569.67000 | 0.9320 | 3326.1700 | 3568.85000 2014-06-15 20:58:00 | 3569.66000 | 3570.31000 | 3569.38000 | 3570.31000 | 11.7680 | 42010.4300 | 3569.88999 2014-06-15 20:59:00 | 3572.52000 | 3575.22000 | 3572.52000 | 3573.32000 | 14.1030 | 50402.4900 | 3573.88001 2014-06-15 21:00:00 | 3573.32000 | 3575.55000 | 3568.32000 | 3570.78000 | 25.5800 | 91380.6900 | 3572.35000 2014-06-15 21:01:00 | 3572.31000 | 3572.31000 | 3570.62000 | 3570.64000 | 0.7690 | 2746.0100 | 3570.88000 2014-06-15 21:02:00 | 3570.76000 | 3573.81000 | 3570.76000 | 3572.60000 | 3.1610 | 11289.7800 | 3571.58000 2014-06-15 21:03:00 | 3573.53000 | 3574.34000 | 3572.60000 | 3573.22000 | 7.3880 | 26402.0100 | 3573.63000 2014-06-15 21:04:00 | 3574.64000 | 3576.67000 | 3572.70000 | 3572.70000 | 11.5930 | 41436.5600 | 3574.27001 2014-06-15 21:05:00 | 3574.50000 | 3574.50000 | 3572.64000 | 3572.68000 | 5.1060 | 18247.7000 | 3573.77999 2014-06-15 21:06:00 | 3574.03000 | 3574.03000 | 3571.57000 | 3572.01000 | 7.7280 | 27614.0900 | 3573.25000 2014-06-15 21:07:00 | 3572.01000 | 3576.02000 | 3571.18000 | 3574.47000 | 20.0580 | 71688.5500 | 3574.05999 2014-06-15 21:08:00 | 3574.59000 | 3575.00000 | 3572.02000 | 3572.04000 | 1.1870 | 4241.4800 | 3573.28000 2014-06-15 21:09:00 | 3572.04000 | 3577.72000 | 3572.04000 | 3577.69000 | 18.3010 | 65433.4100 | 3575.40001 2014-06-15 21:10:00 | 3577.69000 | 3580.48000 | 3576.75000 | 3579.59000 | 16.1160 | 57677.5600 | 3578.89998 2014-06-15 21:11:00 | 3579.09000 | 3582.33000 | 3577.74000 | 3581.12000 | 19.6280 | 70263.7400 | 3579.76999 2014-06-15 21:12:00 | 3581.17000 | 3581.86000 | 3577.78000 | 3578.85000 | 11.6270 | 41622.3000 | 3579.79999 2014-06-15 21:13:00 | 3578.86000 | 3578.86000 | 3575.08000 | 3576.95000 | 3.7940 | 13573.3600 | 3577.59000 2014-06-15 21:14:00 | 3576.95000 | 3576.95000 | 3571.66000 | 3574.55000 | 23.2470 | 83066.3700 | 3573.20998 2014-06-15 21:15:00 | 3574.40000 | 3577.33000 | 3573.43000 | 3577.28000 | 24.4550 | 87422.0300 | 3574.80997 2014-06-15 21:16:00 | 3577.55000 | 3578.67000 | 3575.21000 | 3577.95000 | 25.5520 | 91410.9300 | 3577.45001 2014-06-15 21:17:00 | 3576.46000 | 3581.02000 | 3573.25000 | 3580.00000 | 34.8660 | 124718.5200 | 3577.07996 2014-06-15 21:18:00 | 3580.00000 | 3580.00000 | 3578.28000 | 3578.28000 | 0.8880 | 3178.4400 | 3579.33000 2014-06-15 21:19:00 | 3578.30000 | 3578.30000 | 3578.30000 | 3578.30000 | 0.1930 | 690.6100 | 3578.30000 2014-06-15 21:20:00 | 3579.13000 | 3579.13000 | 3578.60000 | 3578.61000 | 16.2140 | 58024.0500 | 3578.64002 2014-06-15 21:21:00 | 3579.28000 | 3582.40000 | 3579.28000 | 3581.17000 | 5.2550 | 18820.6300 | 3581.46999 2014-06-15 21:22:00 | 3582.92000 | 3587.00000 | 3582.92000 | 3586.96000 | 26.4490 | 94824.7700 | 3585.18999 2014-06-15 21:23:00 | 3586.96000 | 3587.76000 | 3585.00000 | 3586.82000 | 16.0570 | 57596.3200 | 3586.98999 2014-06-15 21:24:00 | 3586.80000 | 3586.80000 | 3586.28000 | 3586.68000 | 10.3010 | 36944.6400 | 3586.51000 2014-06-15 21:25:00 | 3586.68000 | 3586.68000 | 3586.68000 | 3586.68000 | 0.5100 | 1829.2100 | 3586.68000 2014-06-15 21:26:00 | 3586.27000 | 3588.00000 | 3582.83000 | 3582.94000 | 31.2750 | 112155.0300 | 3586.08996 2014-06-15 21:27:00 | 3584.24000 | 3586.09000 | 3580.78000 | 3583.89000 | 11.6650 | 41800.8800 | 3583.43998 2014-06-15 21:28:00 | 3585.12000 | 3585.41000 | 3579.85000 | 3579.96000 | 39.9100 | 142937.9900 | 3581.51000 2014-06-15 21:29:00 | 3581.58000 | 3581.60000 | 3580.32000 | 3581.60000 | 4.8100 | 17226.8100 | 3581.46000 2014-06-15 21:30:00 | 3582.15000 | 3583.84000 | 3582.15000 | 3583.62000 | 4.4360 | 15895.0200 | 3583.19000 2014-06-15 21:31:00 | 3583.62000 | 3584.90000 | 3583.60000 | 3584.37000 | 5.1050 | 18297.9700 | 3584.31999 2014-06-15 21:32:00 | 3584.37000 | 3585.38000 | 3583.65000 | 3583.65000 | 6.2860 | 22534.8600 | 3584.92999 2014-06-15 21:33:00 | 3583.70000 | 3585.67000 | 3583.70000 | 3583.82000 | 5.1790 | 18565.6300 | 3584.79000 2014-06-15 21:34:00 | 3583.82000 | 3583.82000 | 3580.00000 | 3580.00000 | 11.9700 | 42879.0900 | 3582.21000 2014-06-15 21:35:00 | 3581.16000 | 3581.16000 | 3579.31000 | 3579.31000 | 2.8100 | 10059.7600 | 3579.99000 2014-06-15 21:36:00 | 3579.31000 | 3579.31000 | 3577.96000 | 3577.96000 | 1.7380 | 6218.7600 | 3578.11000 2014-06-15 21:37:00 | 3577.93000 | 3579.99000 | 3577.12000 | 3578.94000 | 12.5280 | 44828.5600 | 3578.26999 2014-06-15 21:38:00 | 3578.39000 | 3582.05000 | 3578.39000 | 3580.26000 | 17.0590 | 61080.2700 | 3580.53000 2014-06-15 21:39:00 | 3580.26000 | 3580.50000 | 3579.51000 | 3580.12000 | 10.9540 | 39213.7400 | 3579.86001 2014-06-15 21:40:00 | 3578.17000 | 3582.78000 | 3578.17000 | 3580.31000 | 43.0380 | 154072.9700 | 3579.92998 2014-06-15 21:41:00 | 3580.02000 | 3582.19000 | 3580.00000 | 3581.21000 | 34.8760 | 124895.3100 | 3581.11996 2014-06-15 21:42:00 | 3581.21000 | 3582.41000 | 3580.02000 | 3580.19000 | 9.3500 | 33485.1900 | 3581.30000 2014-06-15 21:43:00 | 3580.20000 | 3580.56000 | 3577.86000 | 3577.86000 | 16.4200 | 58783.7600 | 3580.01000 2014-06-15 21:44:00 | 3578.24000 | 3578.24000 | 3576.60000 | 3576.62000 | 23.3150 | 83389.0400 | 3576.62997 2014-06-15 21:45:00 | 3576.60000 | 3577.75000 | 3576.60000 | 3577.75000 | 31.5080 | 112705.4300 | 3577.03998 2014-06-15 21:46:00 | 3578.99000 | 3580.00000 | 3578.99000 | 3580.00000 | 3.4380 | 12307.9500 | 3579.97000 2014-06-15 21:47:00 | 3580.17000 | 3580.32000 | 3580.17000 | 3580.29000 | 1.7500 | 6265.5100 | 3580.29000 2014-06-15 21:48:00 | 3580.29000 | 3580.98000 | 3578.12000 | 3578.12000 | 11.9900 | 42920.4200 | 3579.69000 2014-06-15 21:49:00 | 3579.25000 | 3580.00000 | 3579.25000 | 3579.98000 | 1.7730 | 6347.0600 | 3579.84000 2014-06-15 21:50:00 | 3579.77000 | 3579.79000 | 3578.55000 | 3579.46000 | 3.0480 | 10909.2100 | 3579.14000 2014-06-15 21:51:00 | 3578.06000 | 3578.06000 | 3573.75000 | 3573.75000 | 26.3030 | 94072.7100 | 3576.50002 2014-06-15 21:52:00 | 3573.75000 | 3573.75000 | 3569.00000 | 3569.03000 | 37.5290 | 134026.5900 | 3571.27999 2014-06-15 21:53:00 | 3569.90000 | 3581.14000 | 3567.95000 | 3577.24000 | 30.0460 | 107355.8200 | 3573.04997 2014-06-15 21:54:00 | 3579.02000 | 3579.02000 | 3569.97000 | 3573.80000 | 25.8490 | 92412.7900 | 3575.09999 2014-06-15 21:55:00 | 3573.80000 | 3574.48000 | 3569.51000 | 3573.77000 | 6.4120 | 22901.9900 | 3571.74000 2014-06-15 21:56:00 | 3571.97000 | 3573.13000 | 3571.97000 | 3573.00000 | 20.8160 | 74366.0800 | 3572.53998 2014-06-15 21:57:00 | 3573.00000 | 3575.00000 | 3573.00000 | 3575.00000 | 20.8650 | 74587.5800 | 3574.76997 2014-06-15 21:58:00 | 3574.78000 | 3576.00000 | 3573.35000 | 3574.81000 | 14.4780 | 51755.0900 | 3574.73999 2014-06-15 21:59:00 | 3574.81000 | 3575.22000 | 3574.07000 | 3575.15000 | 6.8670 | 24545.2500 | 3574.37999 2014-06-15 22:00:00 | 3575.15000 | 3576.00000 | 3575.15000 | 3576.00000 | 2.3840 | 8523.9600 | 3575.49000 2014-06-15 22:01:00 | 3577.50000 | 3577.50000 | 3576.10000 | 3576.12000 | 0.3820 | 1366.5200 | 3577.28000 2014-06-15 22:02:00 | 3576.67000 | 3577.24000 | 3576.27000 | 3576.37000 | 6.8540 | 24516.1900 | 3576.92001 2014-06-15 22:03:00 | 3577.01000 | 3577.01000 | 3575.52000 | 3575.52000 | 4.2510 | 15199.8500 | 3575.59000 2014-06-15 22:04:00 | 3575.56000 | 3577.00000 | 3575.55000 | 3577.00000 | 10.1030 | 36125.6900 | 3575.74001 2014-06-15 22:05:00 | 3577.00000 | 3578.51000 | 3576.78000 | 3578.45000 | 9.7820 | 34994.9500 | 3577.48001 2014-06-15 22:06:00 | 3578.71000 | 3579.29000 | 3578.48000 | 3579.26000 | 2.0940 | 7494.1700 | 3578.88000 2014-06-15 22:07:00 | 3579.92000 | 3582.68000 | 3579.92000 | 3580.58000 | 28.6450 | 102562.9700 | 3580.47996 2014-06-15 22:08:00 | 3580.92000 | 3580.92000 | 3580.00000 | 3580.00000 | 5.5330 | 19811.5800 | 3580.62000 2014-06-15 22:09:00 | 3580.62000 | 3581.84000 | 3579.95000 | 3579.95000 | 5.7670 | 20651.9000 | 3581.05000 2014-06-15 22:10:00 | 3580.18000 | 3581.41000 | 3580.02000 | 3581.33000 | 4.6040 | 16485.4600 | 3580.68001 2014-06-15 22:11:00 | 3580.08000 | 3581.29000 | 3579.19000 | 3579.82000 | 22.3030 | 79853.8300 | 3580.41002 2014-06-15 22:12:00 | 3580.05000 | 3580.28000 | 3577.92000 | 3579.85000 | 28.3300 | 101418.9900 | 3579.91000 2014-06-15 22:13:00 | 3578.32000 | 3579.88000 | 3576.00000 | 3577.27000 | 17.3690 | 62153.5400 | 3578.42000 2014-06-15 22:14:00 | 3577.14000 | 3577.56000 | 3575.02000 | 3575.88000 | 48.0841 | 171951.9500 | 3576.07005 2014-06-15 22:15:00 | 3575.00000 | 3576.52000 | 3574.24000 | 3576.00000 | 9.1120 | 32579.1000 | 3575.41001 2014-06-15 22:16:00 | 3576.73000 | 3576.73000 | 3573.67000 | 3574.72000 | 6.8220 | 24384.7800 | 3574.43000 2014-06-15 22:17:00 | 3575.40000 | 3576.72000 | 3574.36000 | 3576.72000 | 7.8040 | 27907.7800 | 3576.09001 2014-06-15 22:18:00 | 3575.59000 | 3576.72000 | 3575.11000 | 3575.11000 | 7.5180 | 26884.6200 | 3576.03000 2014-06-15 22:19:00 | 3576.21000 | 3578.90000 | 3574.70000 | 3578.70000 | 11.4770 | 41041.7700 | 3575.99999 2014-06-15 22:20:00 | 3576.97000 | 3578.21000 | 3576.97000 | 3577.99000 | 11.8570 | 42425.4500 | 3578.08999 2014-06-15 22:21:00 | 3578.69000 | 3579.97000 | 3574.89000 | 3578.66000 | 19.3390 | 69177.2700 | 3577.08999 2014-06-15 22:22:00 | 3578.61000 | 3578.61000 | 3576.50000 | 3576.50000 | 1.7100 | 6117.4300 | 3577.45000 2014-06-15 22:23:00 | 3576.83000 | 3577.98000 | 3576.83000 | 3577.86000 | 4.3470 | 15552.1500 | 3577.67000 2014-06-15 22:24:00 | 3577.86000 | 3578.04000 | 3577.86000 | 3577.86000 | 9.6640 | 34576.6300 | 3577.88001 2014-06-15 22:25:00 | . | . | . | . | . | . | . 2014-06-15 22:26:00 | 3578.88000 | 3578.88000 | 3578.17000 | 3578.27000 | 10.9870 | 39316.3500 | 3578.43999 2014-06-15 22:27:00 | 3579.00000 | 3579.98000 | 3578.55000 | 3578.65000 | 3.0100 | 10774.0400 | 3579.42000 2014-06-15 22:28:00 | 3579.17000 | 3579.61000 | 3578.65000 | 3578.80000 | 4.3090 | 15423.0900 | 3579.27000 2014-06-15 22:29:00 | 3578.83000 | 3580.00000 | 3578.83000 | 3579.97000 | 7.8710 | 28177.0800 | 3579.86000 2014-06-15 22:30:00 | 3579.97000 | 3585.00000 | 3579.97000 | 3581.99000 | 75.6500 | 270955.7300 | 3581.70000 2014-06-15 22:31:00 | 3583.32000 | 3584.96000 | 3582.33000 | 3583.36000 | 19.5540 | 70068.1400 | 3583.31002 2014-06-15 22:32:00 | 3583.37000 | 3587.03000 | 3583.37000 | 3587.03000 | 26.3410 | 94471.4100 | 3586.48001 2014-06-15 22:33:00 | 3587.07000 | 3593.99000 | 3587.07000 | 3593.99000 | 93.3869 | 335322.6000 | 3590.67992 2014-06-15 22:34:00 | 3593.08000 | 3599.00000 | 3590.40000 | 3595.82000 | 100.8590 | 362752.4400 | 3596.62997 2014-06-15 22:35:00 | 3595.79000 | 3604.99000 | 3594.35000 | 3604.97000 | 217.7010 | 783834.8000 | 3600.51006 2014-06-15 22:36:00 | 3604.98000 | 3612.00000 | 3603.56000 | 3609.90000 | 181.5218 | 654696.5900 | 3606.71009 2014-06-15 22:37:00 | 3609.90000 | 3617.98000 | 3609.90000 | 3617.98000 | 79.3919 | 286918.4500 | 3613.95004 2014-06-15 22:38:00 | 3617.92000 | 3625.08000 | 3617.92000 | 3624.92000 | 291.4380 | 1055521.3300 | 3621.76984 2014-06-15 22:39:00 | 3624.93000 | 3627.00000 | 3617.97000 | 3619.99000 | 165.7968 | 600870.8000 | 3624.13985 2014-06-15 22:40:00 | 3619.99000 | 3628.00000 | 3619.24000 | 3625.06000 | 58.6171 | 212339.7600 | 3622.48995 2014-06-15 22:41:00 | 3625.08000 | 3636.18000 | 3625.01000 | 3636.12000 | 148.4221 | 538901.4700 | 3630.87009 2014-06-15 22:42:00 | 3636.16000 | 3642.00000 | 3636.10000 | 3641.00000 | 75.8441 | 276036.8900 | 3639.53009 2014-06-15 22:43:00 | 3639.60000 | 3640.95000 | 3617.46000 | 3618.46000 | 169.7578 | 615569.0000 | 3626.15990 2014-06-15 22:44:00 | 3618.46000 | 3620.30000 | 3605.01000 | 3607.00000 | 224.1210 | 809809.5700 | 3613.27006 2014-06-15 22:45:00 | 3609.98000 | 3615.28000 | 3603.00000 | 3609.96000 | 151.3522 | 546355.5600 | 3609.83009 2014-06-15 22:46:00 | 3609.65000 | 3617.13000 | 3609.65000 | 3614.00000 | 50.6069 | 182909.1500 | 3614.30996 2014-06-15 22:47:00 | 3613.98000 | 3620.00000 | 3613.00000 | 3620.00000 | 71.3859 | 258185.0300 | 3616.74992 2014-06-15 22:48:00 | 3619.97000 | 3624.98000 | 3614.00000 | 3617.99000 | 89.6929 | 324558.2400 | 3618.55007 2014-06-15 22:49:00 | 3617.99000 | 3629.00000 | 3617.99000 | 3628.04000 | 70.1011 | 253859.1600 | 3621.33002 2014-06-15 22:50:00 | 3628.04000 | 3634.15000 | 3622.76000 | 3632.11000 | 77.9850 | 283166.5600 | 3631.03989 2014-06-15 22:51:00 | 3631.98000 | 3640.00000 | 3622.76000 | 3635.13000 | 162.4588 | 590165.7400 | 3632.70995 2014-06-15 22:52:00 | 3635.10000 | 3638.77000 | 3618.00000 | 3627.97000 | 91.6340 | 332607.6600 | 3629.74010 2014-06-15 22:53:00 | 3625.74000 | 3636.14000 | 3625.74000 | 3630.00000 | 62.0000 | 225025.3600 | 3629.44000 2014-06-15 22:54:00 | 3630.02000 | 3632.80000 | 3623.79000 | 3629.01000 | 65.3860 | 237280.5000 | 3628.91993 2014-06-15 22:55:00 | 3628.76000 | 3630.03000 | 3626.47000 | 3630.03000 | 54.2160 | 196746.1400 | 3628.92994 2014-06-15 22:56:00 | 3630.06000 | 3635.90000 | 3630.03000 | 3635.85000 | 43.7709 | 158972.1200 | 3631.91001 2014-06-15 22:57:00 | 3634.03000 | 3634.05000 | 3630.00000 | 3630.00000 | 29.6880 | 107807.3700 | 3631.34998 2014-06-15 22:58:00 | 3629.98000 | 3633.97000 | 3628.84000 | 3633.02000 | 44.7970 | 162682.1900 | 3631.53996 2014-06-15 22:59:00 | 3631.87000 | 3638.77000 | 3631.32000 | 3636.77000 | 85.8641 | 312094.5400 | 3634.75010 2014-06-15 23:00:00 | 3636.66000 | 3650.00000 | 3636.66000 | 3650.00000 | 154.5292 | 563357.7700 | 3645.63997 2014-06-15 23:01:00 | 3650.00000 | 3650.80000 | 3645.96000 | 3647.46000 | 217.9410 | 795432.3400 | 3649.76006 2014-06-15 23:02:00 | 3647.45000 | 3649.69000 | 3645.21000 | 3645.21000 | 66.2300 | 241557.2900 | 3647.25000 2014-06-15 23:03:00 | 3646.08000 | 3647.13000 | 3642.00000 | 3644.59000 | 88.2010 | 321497.9500 | 3645.06002 2014-06-15 23:04:00 | 3644.00000 | 3644.97000 | 3631.00000 | 3637.59000 | 92.7459 | 337548.7200 | 3639.49990 2014-06-15 23:05:00 | 3637.54000 | 3637.54000 | 3630.21000 | 3633.72000 | 108.2119 | 393075.5200 | 3632.46006 2014-06-15 23:06:00 | 3631.82000 | 3638.25000 | 3631.76000 | 3636.29000 | 43.3430 | 157562.1300 | 3635.24004 2014-06-15 23:07:00 | 3637.12000 | 3639.36000 | 3634.94000 | 3637.39000 | 89.2259 | 324482.6100 | 3636.63990 2014-06-15 23:08:00 | 3637.39000 | 3638.25000 | 3632.00000 | 3633.03000 | 43.7320 | 158906.4700 | 3633.64002 2014-06-15 23:09:00 | 3633.02000 | 3635.52000 | 3632.00000 | 3634.04000 | 41.1070 | 149380.2500 | 3633.93997 2014-06-15 23:10:00 | 3634.04000 | 3642.09000 | 3634.00000 | 3638.38000 | 96.2189 | 350001.0300 | 3637.54997 2014-06-15 23:11:00 | 3639.99000 | 3640.82000 | 3637.85000 | 3638.00000 | 63.1590 | 229883.7100 | 3639.75998 2014-06-15 23:12:00 | 3638.00000 | 3638.02000 | 3635.26000 | 3635.71000 | 53.4011 | 194210.5800 | 3636.83002 2014-06-15 23:13:00 | 3637.68000 | 3637.68000 | 3629.95000 | 3630.96000 | 106.0491 | 385226.6000 | 3632.52997 2014-06-15 23:14:00 | 3630.96000 | 3631.96000 | 3623.84000 | 3624.08000 | 86.4051 | 313461.2700 | 3627.80988 2014-06-15 23:15:00 | 3625.00000 | 3629.30000 | 3622.00000 | 3627.69000 | 80.1880 | 290804.0500 | 3626.52995 2014-06-15 23:16:00 | 3626.00000 | 3638.07000 | 3625.98000 | 3635.15000 | 134.7429 | 489282.4400 | 3631.23011 2014-06-15 23:17:00 | 3634.29000 | 3638.21000 | 3630.00000 | 3632.64000 | 70.7079 | 256990.1400 | 3634.52996 2014-06-15 23:18:00 | 3632.62000 | 3636.00000 | 3632.62000 | 3634.00000 | 51.5660 | 187376.2600 | 3633.71994 2014-06-15 23:19:00 | 3634.02000 | 3634.02000 | 3632.93000 | 3633.09000 | 16.2760 | 59131.7300 | 3633.05998 2014-06-15 23:20:00 | 3633.09000 | 3635.62000 | 3633.00000 | 3635.62000 | 36.3240 | 132014.1900 | 3634.35004 2014-06-15 23:21:00 | 3635.69000 | 3637.40000 | 3634.95000 | 3634.95000 | 65.0600 | 236580.9400 | 3636.35000 2014-06-15 23:22:00 | 3634.95000 | 3634.95000 | 3631.21000 | 3633.64000 | 20.1040 | 73051.4800 | 3633.68002 2014-06-15 23:23:00 | 3633.74000 | 3638.20000 | 3633.64000 | 3638.20000 | 38.9960 | 141818.8200 | 3636.74996 2014-06-15 23:24:00 | 3638.19000 | 3639.00000 | 3637.62000 | 3637.67000 | 12.8880 | 46887.9800 | 3638.10999 2014-06-15 23:25:00 | 3636.24000 | 3637.50000 | 3636.24000 | 3636.75000 | 2.5710 | 9349.9700 | 3636.71000 2014-06-15 23:26:00 | 3636.06000 | 3637.24000 | 3636.00000 | 3637.16000 | 25.9310 | 94293.9200 | 3636.34001 2014-06-15 23:27:00 | 3636.03000 | 3637.09000 | 3634.28000 | 3636.68000 | 21.7200 | 78970.3500 | 3635.84000 2014-06-15 23:28:00 | 3636.62000 | 3637.68000 | 3636.53000 | 3637.00000 | 11.0110 | 40047.6000 | 3637.05000 2014-06-15 23:29:00 | 3637.02000 | 3639.89000 | 3636.69000 | 3639.06000 | 56.3290 | 204917.7000 | 3637.86999 2014-06-15 23:30:00 | 3639.06000 | 3641.79000 | 3637.61000 | 3637.61000 | 65.1840 | 237282.1300 | 3640.19007 2014-06-15 23:31:00 | 3636.67000 | 3640.00000 | 3634.00000 | 3638.91000 | 55.3020 | 201107.3500 | 3636.53003 2014-06-15 23:32:00 | 3639.45000 | 3642.00000 | 3638.25000 | 3640.00000 | 28.1130 | 102339.5800 | 3640.29002 2014-06-15 23:33:00 | 3639.98000 | 3644.95000 | 3639.98000 | 3643.15000 | 69.9850 | 254923.7800 | 3642.54990 2014-06-15 23:34:00 | 3644.92000 | 3644.92000 | 3640.00000 | 3641.05000 | 42.2760 | 153939.7000 | 3641.29995 2014-06-15 23:35:00 | 3642.00000 | 3644.87000 | 3640.75000 | 3643.98000 | 23.9070 | 87076.5200 | 3642.29998 2014-06-15 23:36:00 | 3643.96000 | 3650.02000 | 3643.96000 | 3650.00000 | 79.0310 | 288293.2700 | 3647.85002 2014-06-15 23:37:00 | 3650.02000 | 3651.19000 | 3647.96000 | 3647.96000 | 103.5619 | 377863.3800 | 3648.67006 2014-06-15 23:38:00 | 3647.96000 | 3650.98000 | 3647.96000 | 3650.87000 | 50.5189 | 184363.8000 | 3649.39999 2014-06-15 23:39:00 | 3649.91000 | 3656.70000 | 3649.91000 | 3655.14000 | 61.4310 | 224476.8500 | 3654.13002 2014-06-15 23:40:00 | 3655.16000 | 3663.00000 | 3655.00000 | 3660.89000 | 121.5748 | 444937.1700 | 3659.77983 2014-06-15 23:41:00 | 3660.91000 | 3668.02000 | 3660.91000 | 3666.58000 | 129.3441 | 474134.2200 | 3665.68015 2014-06-15 23:42:00 | 3666.45000 | 3667.00000 | 3655.11000 | 3657.27000 | 79.1661 | 289905.3500 | 3661.98992 2014-06-15 23:43:00 | 3658.24000 | 3668.00000 | 3657.28000 | 3668.00000 | 98.4790 | 360760.2700 | 3663.31997 2014-06-15 23:44:00 | 3668.00000 | 3679.00000 | 3666.90000 | 3675.39000 | 339.1526 | 1245269.9500 | 3671.71024 2014-06-15 23:45:00 | 3675.39000 | 3688.00000 | 3675.37000 | 3685.02000 | 164.4449 | 605698.1700 | 3683.28977 2014-06-15 23:46:00 | 3685.07000 | 3688.00000 | 3680.00000 | 3681.95000 | 145.4789 | 536081.0900 | 3684.93996 2014-06-15 23:47:00 | 3682.00000 | 3686.00000 | 3681.81000 | 3683.23000 | 54.1770 | 199622.7700 | 3684.63996 2014-06-15 23:48:00 | 3683.21000 | 3685.04000 | 3676.00000 | 3679.02000 | 98.0910 | 361094.5500 | 3681.22003 2014-06-15 23:49:00 | 3677.77000 | 3680.03000 | 3659.64000 | 3668.00000 | 82.2670 | 302147.0000 | 3672.75993 2014-06-15 23:50:00 | 3676.77000 | 3678.93000 | 3669.27000 | 3677.83000 | 69.1871 | 254263.8800 | 3675.01994 2014-06-15 23:51:00 | 3677.83000 | 3681.06000 | 3676.39000 | 3678.80000 | 89.9880 | 331102.8500 | 3679.40995 2014-06-15 23:52:00 | 3678.82000 | 3686.00000 | 3677.56000 | 3685.03000 | 83.8881 | 308882.6900 | 3682.07996 2014-06-15 23:53:00 | 3686.00000 | 3688.00000 | 3680.10000 | 3680.10000 | 76.9520 | 283437.9500 | 3683.31004 2014-06-15 23:54:00 | 3680.12000 | 3685.00000 | 3680.10000 | 3684.43000 | 51.7950 | 190777.1100 | 3683.30993 2014-06-15 23:55:00 | 3684.43000 | 3686.68000 | 3680.84000 | 3680.84000 | 112.7160 | 415263.7900 | 3684.15988 2014-06-15 23:56:00 | 3680.02000 | 3698.00000 | 3680.02000 | 3697.00000 | 131.9189 | 486899.4700 | 3690.89996 2014-06-15 23:57:00 | 3697.97000 | 3698.00000 | 3684.24000 | 3688.76000 | 129.3180 | 477921.8200 | 3695.70993 2014-06-15 23:58:00 | 3688.74000 | 3697.59000 | 3684.25000 | 3697.59000 | 101.6409 | 375326.4300 | 3692.67003 2014-06-15 23:59:00 | 3697.59000 | 3698.00000 | 3691.11000 | 3695.18000 | 107.2800 | 396347.9900 | 3694.52000 2014-06-16 00:00:00 | 3695.21000 | 3697.68000 | 3693.73000 | 3694.00000 | 97.0990 | 358764.1600 | 3694.82997 2014-06-16 00:01:00 | 3693.97000 | 3697.81000 | 3691.62000 | 3693.18000 | 364.4840 | 1346498.7400 | 3694.26039 2014-06-16 00:02:00 | 3693.18000 | 3694.96000 | 3689.12000 | 3693.02000 | 98.6741 | 364330.3100 | 3692.26011 2014-06-16 00:03:00 | 3693.02000 | 3693.04000 | 3685.00000 | 3685.14000 | 230.5250 | 850309.8400 | 3688.57969 2014-06-16 00:04:00 | 3685.14000 | 3686.98000 | 3666.39000 | 3676.54000 | 88.6431 | 326157.8700 | 3679.45007 2014-06-16 00:05:00 | 3675.00000 | 3686.97000 | 3656.08000 | 3667.80000 | 274.6692 | 1007472.9800 | 3667.94994 2014-06-16 00:06:00 | 3667.80000 | 3678.87000 | 3666.99000 | 3668.80000 | 169.5740 | 622256.9300 | 3669.53019 2014-06-16 00:07:00 | 3670.33000 | 3670.33000 | 3665.00000 | 3670.19000 | 47.2580 | 173344.2400 | 3668.03997 2014-06-16 00:08:00 | 3670.19000 | 3675.00000 | 3670.19000 | 3671.81000 | 102.8369 | 377618.2800 | 3672.00991 2014-06-16 00:09:00 | 3671.81000 | 3671.81000 | 3663.18000 | 3666.63000 | 85.7461 | 314392.4000 | 3666.54991 2014-06-16 00:10:00 | 3666.48000 | 3667.95000 | 3660.10000 | 3664.06000 | 143.9160 | 527256.5200 | 3663.63984 2014-06-16 00:11:00 | 3664.05000 | 3669.97000 | 3660.00000 | 3660.00000 | 164.9412 | 604164.6300 | 3662.91005 2014-06-16 00:12:00 | 3661.03000 | 3667.98000 | 3661.03000 | 3667.72000 | 97.3709 | 356638.5700 | 3662.68002 2014-06-16 00:13:00 | 3665.25000 | 3668.84000 | 3665.00000 | 3667.18000 | 79.3649 | 291019.9800 | 3666.86011 2014-06-16 00:14:00 | 3668.84000 | 3675.00000 | 3666.97000 | 3672.96000 | 148.7680 | 546076.5800 | 3670.65992 2014-06-16 00:15:00 | 3673.18000 | 3675.00000 | 3668.80000 | 3668.80000 | 85.8819 | 315376.5000 | 3672.21005 2014-06-16 00:16:00 | 3668.80000 | 3670.90000 | 3668.18000 | 3670.21000 | 78.5931 | 288423.9600 | 3669.84007 2014-06-16 00:17:00 | 3670.21000 | 3670.22000 | 3665.50000 | 3666.94000 | 36.1770 | 132688.1200 | 3667.74997 2014-06-16 00:18:00 | 3667.95000 | 3673.45000 | 3667.95000 | 3671.47000 | 47.9950 | 176176.6100 | 3670.72993 2014-06-16 00:19:00 | 3672.16000 | 3672.96000 | 3670.20000 | 3672.00000 | 22.9390 | 84215.0200 | 3671.25999 2014-06-16 00:20:00 | 3671.98000 | 3675.00000 | 3671.00000 | 3673.73000 | 66.5641 | 244486.5400 | 3672.95007 2014-06-16 00:21:00 | 3672.13000 | 3673.64000 | 3671.70000 | 3671.70000 | 28.0660 | 103066.2000 | 3672.27997 2014-06-16 00:22:00 | 3671.96000 | 3672.73000 | 3670.99000 | 3671.00000 | 57.5630 | 211346.6900 | 3671.57005 2014-06-16 00:23:00 | 3670.99000 | 3683.99000 | 3670.98000 | 3681.02000 | 89.2949 | 328332.8300 | 3676.94988 2014-06-16 00:24:00 | 3681.05000 | 3682.35000 | 3678.78000 | 3680.00000 | 176.2061 | 648399.6300 | 3679.77981 2014-06-16 00:25:00 | 3680.00000 | 3685.07000 | 3679.81000 | 3684.14000 | 55.0220 | 202656.4900 | 3683.19003 2014-06-16 00:26:00 | 3684.13000 | 3684.13000 | 3681.56000 | 3681.56000 | 60.6481 | 223332.3100 | 3682.42997 2014-06-16 00:27:00 | 3682.68000 | 3684.81000 | 3676.79000 | 3677.86000 | 103.1579 | 379722.3400 | 3680.97994 2014-06-16 00:28:00 | 3678.79000 | 3680.00000 | 3672.04000 | 3679.99000 | 74.5860 | 274345.3500 | 3678.23992 2014-06-16 00:29:00 | 3681.46000 | 3682.02000 | 3679.26000 | 3679.96000 | 68.6199 | 252612.6500 | 3681.33000 2014-06-16 00:30:00 | 3679.96000 | 3682.80000 | 3678.07000 | 3680.02000 | 106.8441 | 393190.4800 | 3680.04012 2014-06-16 00:31:00 | 3680.49000 | 3689.68000 | 3678.00000 | 3686.97000 | 147.1141 | 542065.3400 | 3684.66016 2014-06-16 00:32:00 | 3686.97000 | 3692.97000 | 3686.11000 | 3688.14000 | 99.7831 | 368129.7500 | 3689.30008 2014-06-16 00:33:00 | 3688.14000 | 3696.89000 | 3685.10000 | 3695.23000 | 104.8129 | 386886.5400 | 3691.21008 2014-06-16 00:34:00 | 3695.72000 | 3705.00000 | 3679.16000 | 3679.16000 | 432.1642 | 1598415.5000 | 3698.63048 2014-06-16 00:35:00 | 3676.79000 | 3707.99000 | 3670.00000 | 3686.68000 | 242.0752 | 890345.4300 | 3677.96969 2014-06-16 00:36:00 | 3688.64000 | 3691.78000 | 3682.06000 | 3689.73000 | 155.7052 | 573857.7200 | 3685.53980 2014-06-16 00:37:00 | 3686.60000 | 3691.32000 | 3684.18000 | 3686.00000 | 86.0489 | 317433.5500 | 3688.98997 2014-06-16 00:38:00 | 3684.54000 | 3686.00000 | 3678.02000 | 3678.15000 | 118.5391 | 436522.7700 | 3682.51997 2014-06-16 00:39:00 | 3678.22000 | 3685.00000 | 3678.22000 | 3683.23000 | 74.8750 | 275776.7700 | 3683.15990 2014-06-16 00:40:00 | 3683.25000 | 3683.26000 | 3672.04000 | 3680.00000 | 106.4371 | 391701.3800 | 3680.11992 2014-06-16 00:41:00 | 3679.91000 | 3681.05000 | 3672.35000 | 3676.20000 | 134.8761 | 495906.9600 | 3676.75986 2014-06-16 00:42:00 | 3676.25000 | 3681.76000 | 3675.02000 | 3679.74000 | 85.6819 | 315200.5300 | 3678.73004 2014-06-16 00:43:00 | 3677.03000 | 3681.02000 | 3677.03000 | 3678.04000 | 58.9961 | 217059.4500 | 3679.21994 2014-06-16 00:44:00 | 3678.04000 | 3680.00000 | 3674.98000 | 3674.98000 | 95.8301 | 352444.0300 | 3677.80000 2014-06-16 00:45:00 | 3673.66000 | 3674.98000 | 3665.00000 | 3665.88000 | 227.8049 | 835756.9500 | 3668.73968 2014-06-16 00:46:00 | 3665.88000 | 3666.50000 | 3664.01000 | 3664.03000 | 221.1031 | 810367.3700 | 3665.11019 2014-06-16 00:47:00 | 3664.04000 | 3669.99000 | 3663.22000 | 3669.78000 | 41.4050 | 151787.5800 | 3665.91994 2014-06-16 00:48:00 | 3669.78000 | 3670.00000 | 3665.69000 | 3669.00000 | 77.5791 | 284639.9000 | 3669.02998 2014-06-16 00:49:00 | 3666.28000 | 3671.76000 | 3666.28000 | 3671.76000 | 58.2900 | 213965.6000 | 3670.71000 2014-06-16 00:50:00 | 3671.76000 | 3675.05000 | 3669.04000 | 3675.02000 | 109.5789 | 402517.3300 | 3673.30997 2014-06-16 00:51:00 | 3675.05000 | 3678.18000 | 3672.98000 | 3676.82000 | 44.7840 | 164639.4000 | 3676.30005 2014-06-16 00:52:00 | 3676.83000 | 3679.05000 | 3676.83000 | 3678.02000 | 96.7360 | 355827.8800 | 3678.33989 2014-06-16 00:53:00 | 3678.02000 | 3679.00000 | 3676.82000 | 3678.18000 | 82.3600 | 302906.0100 | 3677.83000 2014-06-16 00:54:00 | 3677.00000 | 3677.23000 | 3675.70000 | 3675.70000 | 3.7170 | 13665.7700 | 3676.56000 2014-06-16 00:55:00 | 3675.70000 | 3675.70000 | 3670.81000 | 3673.00000 | 33.1420 | 121707.4100 | 3672.30002 2014-06-16 00:56:00 | 3672.00000 | 3672.91000 | 3668.30000 | 3668.30000 | 70.1849 | 257628.4400 | 3670.70990 2014-06-16 00:57:00 | 3668.30000 | 3675.00000 | 3662.00000 | 3673.98000 | 133.8009 | 490603.8600 | 3666.67003 2014-06-16 00:58:00 | 3670.90000 | 3678.00000 | 3670.90000 | 3672.85000 | 59.1680 | 217380.9600 | 3673.95997 2014-06-16 00:59:00 | 3672.85000 | 3678.00000 | 3672.85000 | 3676.55000 | 59.6180 | 219131.3000 | 3675.58997 2014-06-16 01:00:00 | 3678.00000 | 3678.03000 | 3674.80000 | 3674.80000 | 24.9760 | 91812.1900 | 3676.01997 2014-06-16 01:01:00 | 3675.52000 | 3675.97000 | 3673.65000 | 3674.00000 | 42.1730 | 154973.0100 | 3674.70003 2014-06-16 01:02:00 | 3674.02000 | 3674.78000 | 3673.10000 | 3674.08000 | 68.1630 | 250420.7700 | 3673.85006 2014-06-16 01:03:00 | 3674.08000 | 3675.00000 | 3668.00000 | 3668.95000 | 67.6559 | 248465.6900 | 3672.48992 2014-06-16 01:04:00 | 3668.92000 | 3668.92000 | 3663.10000 | 3668.00000 | 56.0630 | 205554.6100 | 3666.49005 2014-06-16 01:05:00 | 3668.00000 | 3671.44000 | 3668.00000 | 3670.67000 | 55.9720 | 205365.6900 | 3669.08003 2014-06-16 01:06:00 | 3670.65000 | 3673.00000 | 3670.00000 | 3671.00000 | 27.6020 | 101325.0400 | 3670.93002 2014-06-16 01:07:00 | 3671.20000 | 3671.20000 | 3668.80000 | 3668.80000 | 63.3659 | 232506.7000 | 3669.26993 2014-06-16 01:08:00 | 3668.15000 | 3668.80000 | 3667.00000 | 3668.00000 | 48.8050 | 179009.4300 | 3667.84993 2014-06-16 01:09:00 | 3667.06000 | 3677.78000 | 3667.00000 | 3677.78000 | 206.7581 | 759008.9400 | 3670.99989 2014-06-16 01:10:00 | 3676.27000 | 3678.00000 | 3671.00000 | 3672.13000 | 189.8927 | 697869.1300 | 3675.07014 2014-06-16 01:11:00 | 3673.73000 | 3674.00000 | 3669.17000 | 3670.42000 | 104.1130 | 382254.1700 | 3671.53009 2014-06-16 01:12:00 | 3670.42000 | 3674.00000 | 3670.00000 | 3672.97000 | 52.5440 | 192987.9500 | 3672.88006 2014-06-16 01:13:00 | 3672.95000 | 3677.76000 | 3672.00000 | 3677.76000 | 83.8171 | 307926.2500 | 3673.78993 2014-06-16 01:14:00 | 3677.14000 | 3677.90000 | 3674.80000 | 3674.95000 | 72.9459 | 268189.3100 | 3676.54992 2014-06-16 01:15:00 | 3674.80000 | 3675.89000 | 3672.90000 | 3675.02000 | 52.1361 | 191591.1700 | 3674.82994 2014-06-16 01:16:00 | 3675.88000 | 3680.87000 | 3675.12000 | 3680.65000 | 78.6431 | 289261.7400 | 3678.16007 2014-06-16 01:17:00 | 3680.67000 | 3685.00000 | 3679.53000 | 3683.98000 | 64.7190 | 238343.8500 | 3682.74998 2014-06-16 01:18:00 | 3683.98000 | 3684.00000 | 3682.00000 | 3682.08000 | 70.7370 | 260498.1600 | 3682.62994 2014-06-16 01:19:00 | 3683.66000 | 3685.00000 | 3680.03000 | 3680.80000 | 91.0179 | 335162.4600 | 3682.37995 2014-06-16 01:20:00 | 3681.97000 | 3684.00000 | 3680.00000 | 3684.00000 | 130.1561 | 479164.4500 | 3681.45986 2014-06-16 01:21:00 | 3683.73000 | 3687.38000 | 3681.76000 | 3686.96000 | 82.8321 | 305241.2200 | 3685.06005 2014-06-16 01:22:00 | 3685.67000 | 3690.03000 | 3685.59000 | 3689.99000 | 205.7292 | 758815.5300 | 3688.41995 2014-06-16 01:23:00 | 3689.97000 | 3689.99000 | 3686.00000 | 3686.98000 | 45.7550 | 168756.9700 | 3688.26994 2014-06-16 01:24:00 | 3686.98000 | 3689.00000 | 3686.02000 | 3688.93000 | 79.3660 | 292641.6600 | 3687.23991 2014-06-16 01:25:00 | 3689.00000 | 3693.73000 | 3686.36000 | 3690.00000 | 90.5401 | 334169.8000 | 3690.85000 2014-06-16 01:26:00 | 3690.12000 | 3693.73000 | 3689.97000 | 3693.00000 | 101.0501 | 373094.2700 | 3692.17000 2014-06-16 01:27:00 | 3693.00000 | 3700.00000 | 3692.97000 | 3695.00000 | 239.4493 | 885519.4000 | 3698.14995 2014-06-16 01:28:00 | 3695.19000 | 3699.90000 | 3690.00000 | 3692.13000 | 117.2711 | 433309.7600 | 3694.94004 2014-06-16 01:29:00 | 3692.13000 | 3694.00000 | 3690.00000 | 3692.00000 | 70.5900 | 260623.1000 | 3692.07000 2014-06-16 01:30:00 | 3691.98000 | 3692.00000 | 3686.10000 | 3688.98000 | 66.9699 | 247030.0200 | 3688.67000 2014-06-16 01:31:00 | 3688.97000 | 3693.00000 | 3687.12000 | 3691.94000 | 124.8101 | 460650.4800 | 3690.81000 2014-06-16 01:32:00 | 3691.94000 | 3695.37000 | 3691.94000 | 3694.96000 | 84.7939 | 313296.5800 | 3694.80009 2014-06-16 01:33:00 | 3694.96000 | 3695.37000 | 3693.00000 | 3693.29000 | 85.4121 | 315553.2300 | 3694.48005 2014-06-16 01:34:00 | 3693.37000 | 3694.92000 | 3687.12000 | 3690.47000 | 45.7600 | 168909.3800 | 3691.20000 2014-06-16 01:35:00 | 3690.47000 | 3692.00000 | 3685.18000 | 3688.00000 | 44.8239 | 165354.2000 | 3688.97005 2014-06-16 01:36:00 | 3687.85000 | 3688.10000 | 3682.61000 | 3685.00000 | 49.7259 | 183279.9000 | 3685.79995 2014-06-16 01:37:00 | 3684.93000 | 3686.68000 | 3682.83000 | 3685.56000 | 43.9260 | 161876.2700 | 3685.19995 2014-06-16 01:38:00 | 3685.56000 | 3690.00000 | 3684.06000 | 3687.77000 | 96.0369 | 354023.6400 | 3686.32992 2014-06-16 01:39:00 | 3687.77000 | 3690.06000 | 3687.70000 | 3690.06000 | 47.4680 | 175121.9000 | 3689.25997 2014-06-16 01:40:00 | 3690.10000 | 3691.00000 | 3689.99000 | 3689.99000 | 101.8890 | 375982.4800 | 3690.11997 2014-06-16 01:41:00 | 3688.01000 | 3690.00000 | 3686.50000 | 3686.97000 | 97.9170 | 361172.5800 | 3688.55992 2014-06-16 01:42:00 | 3685.02000 | 3688.74000 | 3684.00000 | 3685.30000 | 72.7990 | 268326.3600 | 3685.84998 2014-06-16 01:43:00 | 3685.30000 | 3687.16000 | 3684.70000 | 3686.04000 | 56.3610 | 207728.5400 | 3685.68001 2014-06-16 01:44:00 | 3686.04000 | 3689.98000 | 3685.42000 | 3686.02000 | 86.3329 | 318410.3500 | 3688.17007 2014-06-16 01:45:00 | 3687.05000 | 3687.58000 | 3686.00000 | 3687.19000 | 48.0420 | 177117.5200 | 3686.72003 2014-06-16 01:46:00 | 3687.19000 | 3690.05000 | 3686.17000 | 3690.05000 | 86.6870 | 319713.0700 | 3688.12993 2014-06-16 01:47:00 | 3690.06000 | 3691.98000 | 3687.93000 | 3689.00000 | 51.6170 | 190491.1500 | 3690.46996 2014-06-16 01:48:00 | 3688.93000 | 3691.18000 | 3688.91000 | 3689.02000 | 65.2089 | 240609.8300 | 3689.82998 2014-06-16 01:49:00 | 3689.02000 | 3690.96000 | 3687.65000 | 3690.96000 | 94.6929 | 349372.4100 | 3689.53008 2014-06-16 01:50:00 | 3690.02000 | 3691.00000 | 3689.98000 | 3689.98000 | 13.0110 | 48014.9600 | 3690.34000 2014-06-16 01:51:00 | 3689.06000 | 3689.98000 | 3687.12000 | 3688.00000 | 42.7149 | 157552.8000 | 3688.46994 2014-06-16 01:52:00 | 3688.96000 | 3689.01000 | 3685.00000 | 3685.96000 | 79.6581 | 293698.5500 | 3686.98996 2014-06-16 01:53:00 | 3685.00000 | 3687.97000 | 3680.00000 | 3682.98000 | 59.2479 | 218259.9500 | 3683.83997 2014-06-16 01:54:00 | 3682.98000 | 3683.00000 | 3681.34000 | 3682.71000 | 30.4070 | 111979.7200 | 3682.69997 2014-06-16 01:55:00 | 3682.69000 | 3682.71000 | 3671.18000 | 3673.11000 | 174.9428 | 643222.5900 | 3676.76013 2014-06-16 01:56:00 | 3673.98000 | 3678.51000 | 3672.00000 | 3672.00000 | 72.8300 | 267621.9000 | 3674.61000 2014-06-16 01:57:00 | 3675.07000 | 3675.10000 | 3670.00000 | 3674.04000 | 143.9729 | 528632.3800 | 3671.75011 2014-06-16 01:58:00 | 3673.89000 | 3674.04000 | 3668.94000 | 3668.94000 | 78.0851 | 286704.9100 | 3671.70011 2014-06-16 01:59:00 | 3668.59000 | 3670.88000 | 3665.00000 | 3670.88000 | 121.7928 | 446883.5400 | 3669.21009 2014-06-16 02:00:00 | 3672.94000 | 3675.10000 | 3669.00000 | 3672.52000 | 91.3399 | 335436.6700 | 3672.40000 2014-06-16 02:01:00 | 3672.73000 | 3673.38000 | 3670.00000 | 3670.02000 | 110.7730 | 406672.0800 | 3671.22009 2014-06-16 02:02:00 | 3671.12000 | 3676.03000 | 3670.42000 | 3675.01000 | 129.8230 | 476917.8700 | 3673.60011 2014-06-16 02:03:00 | 3675.05000 | 3675.91000 | 3674.00000 | 3674.92000 | 93.3011 | 342874.8900 | 3674.93003 2014-06-16 02:04:00 | 3674.00000 | 3675.99000 | 3673.59000 | 3674.54000 | 69.5650 | 255666.0300 | 3675.20991 2014-06-16 02:05:00 | 3674.61000 | 3675.00000 | 3673.65000 | 3674.10000 | 45.7540 | 168135.4200 | 3674.77005 2014-06-16 02:06:00 | 3674.10000 | 3674.10000 | 3671.92000 | 3672.90000 | 89.9011 | 330179.7700 | 3672.70003 2014-06-16 02:07:00 | 3672.92000 | 3674.53000 | 3667.88000 | 3669.95000 | 112.0880 | 411552.5000 | 3671.68994 2014-06-16 02:08:00 | 3669.95000 | 3672.90000 | 3668.94000 | 3669.29000 | 116.0441 | 425909.6700 | 3670.24013 2014-06-16 02:09:00 | 3669.29000 | 3669.93000 | 3667.02000 | 3668.28000 | 72.8739 | 267327.8600 | 3668.36008 2014-06-16 02:10:00 | 3668.12000 | 3669.91000 | 3667.02000 | 3669.91000 | 34.1060 | 125095.5500 | 3667.84996 2014-06-16 02:11:00 | 3669.00000 | 3671.47000 | 3664.00000 | 3664.02000 | 110.9880 | 406892.0500 | 3666.08994 2014-06-16 02:12:00 | 3664.93000 | 3667.00000 | 3661.00000 | 3664.74000 | 99.3151 | 363804.1700 | 3663.12987 2014-06-16 02:13:00 | 3664.05000 | 3665.00000 | 3660.20000 | 3663.90000 | 86.8789 | 318185.4000 | 3662.39997 2014-06-16 02:14:00 | 3663.86000 | 3663.86000 | 3660.02000 | 3660.03000 | 70.4289 | 257824.7700 | 3660.77998 2014-06-16 02:15:00 | 3660.06000 | 3664.46000 | 3660.00000 | 3662.16000 | 215.2518 | 788103.5500 | 3661.31011 2014-06-16 02:16:00 | 3663.24000 | 3678.05000 | 3663.24000 | 3671.00000 | 218.6078 | 802342.8900 | 3670.23987 2014-06-16 02:17:00 | 3671.70000 | 3673.56000 | 3670.05000 | 3671.01000 | 99.8160 | 366473.3400 | 3671.48989 2014-06-16 02:18:00 | 3671.04000 | 3672.84000 | 3670.09000 | 3672.82000 | 52.4980 | 192733.1600 | 3671.24997 2014-06-16 02:19:00 | 3672.82000 | 3672.84000 | 3671.41000 | 3671.41000 | 37.5990 | 138089.1500 | 3672.67999 2014-06-16 02:20:00 | 3671.57000 | 3676.30000 | 3671.53000 | 3675.03000 | 129.5331 | 475837.1700 | 3673.48011 2014-06-16 02:21:00 | 3675.00000 | 3676.27000 | 3672.02000 | 3673.27000 | 72.6250 | 266891.0500 | 3674.91990 2014-06-16 02:22:00 | 3672.98000 | 3672.98000 | 3669.97000 | 3670.42000 | 98.7279 | 362399.4800 | 3670.68994 2014-06-16 02:23:00 | 3670.17000 | 3672.00000 | 3669.96000 | 3670.14000 | 85.8450 | 315099.3200 | 3670.55988 2014-06-16 02:24:00 | 3670.96000 | 3675.00000 | 3670.93000 | 3673.04000 | 98.6080 | 362153.6200 | 3672.65995 2014-06-16 02:25:00 | 3673.04000 | 3673.92000 | 3671.79000 | 3672.64000 | 60.0139 | 220399.9900 | 3672.48006 2014-06-16 02:26:00 | 3672.47000 | 3673.00000 | 3672.47000 | 3673.00000 | 20.1640 | 74053.0200 | 3672.54002 2014-06-16 02:27:00 | 3672.52000 | 3673.50000 | 3671.00000 | 3672.46000 | 60.9761 | 223919.3000 | 3672.24993 2014-06-16 02:28:00 | 3672.50000 | 3673.42000 | 3669.96000 | 3673.05000 | 71.3260 | 261843.9800 | 3671.08992 2014-06-16 02:29:00 | 3673.07000 | 3685.94000 | 3673.00000 | 3682.82000 | 175.4679 | 645821.7400 | 3680.56990 2014-06-16 02:30:00 | 3683.20000 | 3684.00000 | 3675.00000 | 3679.40000 | 87.9519 | 323609.3300 | 3679.39005 2014-06-16 02:31:00 | 3678.16000 | 3679.96000 | 3676.00000 | 3677.82000 | 19.2390 | 70740.0400 | 3676.90999 2014-06-16 02:32:00 | 3679.15000 | 3680.00000 | 3675.14000 | 3679.98000 | 110.1539 | 405132.9000 | 3677.88012 2014-06-16 02:33:00 | 3680.00000 | 3680.00000 | 3677.28000 | 3677.28000 | 50.6519 | 186311.5300 | 3678.27003 2014-06-16 02:34:00 | 3675.83000 | 3677.02000 | 3671.22000 | 3672.03000 | 71.9360 | 264269.6600 | 3673.67992 2014-06-16 02:35:00 | 3672.28000 | 3674.17000 | 3672.03000 | 3673.00000 | 21.8500 | 80251.4800 | 3672.84000 2014-06-16 02:36:00 | 3673.01000 | 3675.98000 | 3673.01000 | 3675.03000 | 37.3460 | 137245.3600 | 3674.96996 2014-06-16 02:37:00 | 3675.12000 | 3676.71000 | 3675.10000 | 3675.12000 | 70.3330 | 258498.4800 | 3675.35006 2014-06-16 02:38:00 | 3675.14000 | 3675.14000 | 3675.01000 | 3675.01000 | 29.2480 | 107488.2100 | 3675.05998 2014-06-16 02:39:00 | 3675.01000 | 3675.92000 | 3674.03000 | 3675.01000 | 32.9640 | 121146.6900 | 3675.12004 2014-06-16 02:40:00 | 3675.01000 | 3676.05000 | 3674.95000 | 3674.97000 | 35.5410 | 130626.1500 | 3675.37001 2014-06-16 02:41:00 | 3674.93000 | 3676.00000 | 3674.12000 | 3676.00000 | 33.6320 | 123607.6600 | 3675.30002 2014-06-16 02:42:00 | 3676.73000 | 3678.00000 | 3674.01000 | 3676.16000 | 91.7340 | 337275.7400 | 3676.67010 2014-06-16 02:43:00 | 3676.13000 | 3677.82000 | 3675.00000 | 3676.74000 | 25.1890 | 92614.6300 | 3676.78999 2014-06-16 02:44:00 | 3676.74000 | 3676.75000 | 3675.11000 | 3675.17000 | 18.5080 | 68030.1300 | 3675.70999 2014-06-16 02:45:00 | 3675.13000 | 3676.16000 | 3674.86000 | 3675.94000 | 60.1019 | 220894.4100 | 3675.33003 2014-06-16 02:46:00 | 3675.02000 | 3676.83000 | 3674.50000 | 3674.60000 | 43.7390 | 160759.2000 | 3675.41999 2014-06-16 02:47:00 | 3674.62000 | 3676.41000 | 3674.17000 | 3675.05000 | 80.1580 | 294602.2100 | 3675.26996 2014-06-16 02:48:00 | 3674.97000 | 3675.07000 | 3671.00000 | 3672.03000 | 81.2580 | 298480.9400 | 3673.24996 2014-06-16 02:49:00 | 3672.10000 | 3674.79000 | 3671.02000 | 3673.20000 | 63.7501 | 234132.9800 | 3672.67000 2014-06-16 02:50:00 | 3673.26000 | 3675.60000 | 3673.26000 | 3673.88000 | 43.0820 | 158307.0900 | 3674.55002 2014-06-16 02:51:00 | 3673.81000 | 3675.60000 | 3673.32000 | 3674.32000 | 33.4010 | 122726.4700 | 3674.34001 2014-06-16 02:52:00 | 3674.38000 | 3675.10000 | 3673.00000 | 3673.00000 | 37.3440 | 137171.2700 | 3673.18004 2014-06-16 02:53:00 | 3672.03000 | 3674.20000 | 3672.03000 | 3674.00000 | 76.1820 | 279866.0400 | 3673.65004 2014-06-16 02:54:00 | 3673.97000 | 3673.97000 | 3673.06000 | 3673.48000 | 7.2250 | 26540.7700 | 3673.45999 2014-06-16 02:55:00 | 3673.48000 | 3675.56000 | 3673.48000 | 3674.66000 | 51.1991 | 188136.0900 | 3674.59999 2014-06-16 02:56:00 | 3674.67000 | 3677.45000 | 3674.27000 | 3676.03000 | 26.2210 | 96380.8400 | 3675.71001 2014-06-16 02:57:00 | 3676.09000 | 3677.89000 | 3676.09000 | 3677.05000 | 59.2181 | 217741.2700 | 3676.93997 2014-06-16 02:58:00 | 3677.50000 | 3679.00000 | 3677.00000 | 3677.00000 | 55.6530 | 204672.2900 | 3677.65005 2014-06-16 02:59:00 | 3676.98000 | 3677.00000 | 3674.56000 | 3675.11000 | 72.6240 | 266963.6500 | 3675.97008 2014-06-16 03:00:00 | 3675.11000 | 3680.00000 | 3675.07000 | 3676.53000 | 122.6419 | 451026.5800 | 3677.59006 2014-06-16 03:01:00 | 3675.00000 | 3677.48000 | 3673.02000 | 3674.01000 | 234.4918 | 861635.5400 | 3674.48012 2014-06-16 03:02:00 | 3674.03000 | 3675.35000 | 3671.04000 | 3673.23000 | 85.5049 | 314075.7400 | 3673.18988 2014-06-16 03:03:00 | 3673.30000 | 3674.52000 | 3671.00000 | 3674.52000 | 47.9130 | 175927.5400 | 3671.81004 2014-06-16 03:04:00 | 3672.23000 | 3674.96000 | 3672.03000 | 3672.97000 | 40.1190 | 147383.2900 | 3673.64999 2014-06-16 03:05:00 | 3672.96000 | 3672.96000 | 3667.97000 | 3669.60000 | 109.9011 | 403280.0500 | 3669.48003 2014-06-16 03:06:00 | 3668.40000 | 3673.21000 | 3667.37000 | 3669.91000 | 92.7260 | 340285.7900 | 3669.79990 2014-06-16 03:07:00 | 3669.02000 | 3671.50000 | 3668.05000 | 3669.89000 | 50.5660 | 185530.7500 | 3669.07995 2014-06-16 03:08:00 | 3669.91000 | 3671.45000 | 3669.00000 | 3669.96000 | 16.7440 | 61448.1300 | 3669.86002 2014-06-16 03:09:00 | 3669.96000 | 3670.00000 | 3668.05000 | 3669.02000 | 42.0140 | 154152.8300 | 3669.08005 2014-06-16 03:10:00 | 3669.04000 | 3669.04000 | 3667.03000 | 3667.23000 | 32.9940 | 121036.8000 | 3668.45004 2014-06-16 03:11:00 | 3667.23000 | 3667.96000 | 3665.91000 | 3667.02000 | 51.8399 | 190064.4100 | 3666.37000 2014-06-16 03:12:00 | 3667.04000 | 3668.89000 | 3661.48000 | 3667.78000 | 72.2640 | 264890.9300 | 3665.60008 2014-06-16 03:13:00 | 3667.48000 | 3669.00000 | 3667.02000 | 3668.97000 | 52.4589 | 192450.3700 | 3668.58998 2014-06-16 03:14:00 | 3668.57000 | 3668.95000 | 3667.00000 | 3667.24000 | 38.9830 | 142987.4100 | 3667.94003 2014-06-16 03:15:00 | 3667.24000 | 3667.29000 | 3663.97000 | 3663.97000 | 36.9570 | 135476.8800 | 3665.79997 2014-06-16 03:16:00 | 3663.06000 | 3667.01000 | 3655.20000 | 3659.56000 | 269.6477 | 986589.7900 | 3658.80983 2014-06-16 03:17:00 | 3664.29000 | 3669.09000 | 3658.00000 | 3669.00000 | 205.4630 | 752927.5600 | 3664.54017 2014-06-16 03:18:00 | 3666.87000 | 3671.98000 | 3666.87000 | 3670.01000 | 43.2090 | 158561.8600 | 3669.64999 2014-06-16 03:19:00 | 3670.76000 | 3670.76000 | 3666.00000 | 3667.96000 | 45.3300 | 166283.2000 | 3668.28000 2014-06-16 03:20:00 | 3667.96000 | 3667.98000 | 3665.01000 | 3666.94000 | 108.5360 | 397927.8400 | 3666.31988 2014-06-16 03:21:00 | 3666.15000 | 3666.91000 | 3662.08000 | 3663.23000 | 57.1940 | 209583.4500 | 3664.43006 2014-06-16 03:22:00 | 3663.22000 | 3663.24000 | 3660.01000 | 3661.11000 | 38.9840 | 142719.2600 | 3660.97004 2014-06-16 03:23:00 | 3664.56000 | 3664.89000 | 3660.00000 | 3661.25000 | 132.3268 | 484484.2500 | 3661.26989 2014-06-16 03:24:00 | 3660.51000 | 3662.00000 | 3659.97000 | 3662.00000 | 42.6000 | 155922.7800 | 3660.16000 2014-06-16 03:25:00 | 3660.52000 | 3664.27000 | 3660.11000 | 3661.92000 | 120.7559 | 442184.0200 | 3661.79987 2014-06-16 03:26:00 | 3661.92000 | 3662.00000 | 3659.00000 | 3659.00000 | 39.0090 | 142782.1700 | 3660.23999 2014-06-16 03:27:00 | 3658.99000 | 3663.16000 | 3658.99000 | 3659.94000 | 69.3671 | 253883.4700 | 3659.99994 2014-06-16 03:28:00 | 3659.95000 | 3662.97000 | 3659.95000 | 3659.95000 | 69.8990 | 255897.9900 | 3660.96998 2014-06-16 03:29:00 | 3659.95000 | 3659.97000 | 3656.20000 | 3656.20000 | 91.3369 | 334092.1100 | 3657.79992 2014-06-16 03:30:00 | 3656.22000 | 3659.70000 | 3656.02000 | 3657.91000 | 89.7399 | 328212.0700 | 3657.37000 2014-06-16 03:31:00 | 3657.88000 | 3660.00000 | 3657.37000 | 3659.18000 | 94.9630 | 347495.2100 | 3659.27008 2014-06-16 03:32:00 | 3659.18000 | 3661.48000 | 3659.18000 | 3660.02000 | 47.4990 | 173848.8500 | 3660.04999 2014-06-16 03:33:00 | 3660.00000 | 3660.00000 | 3658.00000 | 3659.46000 | 107.1880 | 392202.9200 | 3659.01994 2014-06-16 03:34:00 | 3658.99000 | 3660.00000 | 3658.00000 | 3660.00000 | 87.4061 | 319811.9200 | 3658.91991 2014-06-16 03:35:00 | 3660.00000 | 3661.00000 | 3658.00000 | 3658.00000 | 79.3831 | 290496.7900 | 3659.43007 2014-06-16 03:36:00 | 3659.10000 | 3659.84000 | 3657.00000 | 3657.92000 | 60.7881 | 222391.3200 | 3658.46997 2014-06-16 03:37:00 | 3657.92000 | 3661.00000 | 3655.02000 | 3660.07000 | 168.7368 | 617332.0200 | 3658.54985 2014-06-16 03:38:00 | 3660.10000 | 3660.10000 | 3655.00000 | 3658.09000 | 159.6841 | 584025.3300 | 3657.38018 2014-06-16 03:39:00 | 3658.09000 | 3661.50000 | 3657.79000 | 3658.55000 | 166.2480 | 608399.5100 | 3659.58991 2014-06-16 03:40:00 | 3659.98000 | 3659.98000 | 3657.06000 | 3658.16000 | 68.8001 | 251712.6600 | 3658.61000 2014-06-16 03:41:00 | 3658.24000 | 3659.88000 | 3653.36000 | 3653.36000 | 92.1660 | 336980.2300 | 3656.22990 2014-06-16 03:42:00 | 3653.36000 | 3655.00000 | 3652.02000 | 3652.80000 | 72.9180 | 266410.2400 | 3653.55996 2014-06-16 03:43:00 | 3652.80000 | 3653.46000 | 3651.11000 | 3652.82000 | 91.4909 | 334138.6500 | 3652.15002 2014-06-16 03:44:00 | 3652.82000 | 3656.00000 | 3652.82000 | 3656.00000 | 40.1730 | 146836.3100 | 3655.10003 2014-06-16 03:45:00 | 3655.96000 | 3657.38000 | 3655.36000 | 3656.07000 | 77.9550 | 285050.1300 | 3656.59989 2014-06-16 03:46:00 | 3656.01000 | 3657.02000 | 3654.50000 | 3655.96000 | 33.7020 | 123216.0900 | 3656.05002 2014-06-16 03:47:00 | 3655.96000 | 3655.96000 | 3653.04000 | 3655.22000 | 18.8250 | 68792.6200 | 3654.31997 2014-06-16 03:48:00 | 3655.22000 | 3658.00000 | 3654.04000 | 3658.00000 | 101.4741 | 371035.8400 | 3656.46011 2014-06-16 03:49:00 | 3658.02000 | 3665.05000 | 3658.02000 | 3665.04000 | 77.4750 | 283801.6300 | 3663.14010 2014-06-16 03:50:00 | 3665.04000 | 3677.96000 | 3664.91000 | 3676.87000 | 187.5852 | 688812.7300 | 3671.99975 2014-06-16 03:51:00 | 3675.00000 | 3676.18000 | 3671.71000 | 3672.00000 | 109.9391 | 403900.8200 | 3673.85997 2014-06-16 03:52:00 | 3672.94000 | 3674.87000 | 3670.00000 | 3673.15000 | 104.3881 | 383334.0300 | 3672.19995 2014-06-16 03:53:00 | 3674.00000 | 3675.87000 | 3670.62000 | 3671.82000 | 104.2681 | 383019.5100 | 3673.40995 2014-06-16 03:54:00 | 3671.74000 | 3671.95000 | 3666.20000 | 3668.05000 | 120.1031 | 440700.2600 | 3669.35010 2014-06-16 03:55:00 | 3669.48000 | 3673.00000 | 3669.43000 | 3671.00000 | 46.3530 | 170141.0300 | 3670.55004 2014-06-16 03:56:00 | 3671.07000 | 3671.07000 | 3666.00000 | 3670.00000 | 28.9670 | 106296.3100 | 3669.56998 2014-06-16 03:57:00 | 3670.18000 | 3674.99000 | 3667.02000 | 3673.11000 | 73.7479 | 270826.6400 | 3672.32996 2014-06-16 03:58:00 | 3673.16000 | 3676.15000 | 3672.54000 | 3676.15000 | 73.8540 | 271384.4800 | 3674.61008 2014-06-16 03:59:00 | 3676.15000 | 3681.25000 | 3672.90000 | 3677.22000 | 116.4919 | 428445.5700 | 3677.90006 2014-06-16 04:00:00 | 3676.53000 | 3679.99000 | 3675.21000 | 3677.00000 | 91.2210 | 335480.6600 | 3677.67002 2014-06-16 04:01:00 | 3677.00000 | 3679.99000 | 3673.85000 | 3676.90000 | 44.5700 | 163864.4100 | 3676.56000 2014-06-16 04:02:00 | 3677.05000 | 3677.07000 | 3671.75000 | 3673.07000 | 77.3349 | 284181.8600 | 3674.69010 2014-06-16 04:03:00 | 3671.97000 | 3673.72000 | 3671.00000 | 3673.02000 | 22.0710 | 81040.5900 | 3671.81001 2014-06-16 04:04:00 | 3671.52000 | 3673.34000 | 3671.52000 | 3673.34000 | 28.2770 | 103851.3600 | 3672.63998 2014-06-16 04:05:00 | 3672.50000 | 3672.92000 | 3671.98000 | 3672.00000 | 28.4270 | 104390.6800 | 3672.23998 2014-06-16 04:06:00 | 3672.10000 | 3679.61000 | 3671.50000 | 3675.68000 | 86.1929 | 316703.8900 | 3674.36007 2014-06-16 04:07:00 | 3675.95000 | 3684.78000 | 3675.66000 | 3684.02000 | 103.7051 | 381670.1300 | 3680.33986 2014-06-16 04:08:00 | 3684.02000 | 3687.93000 | 3680.00000 | 3680.00000 | 114.6520 | 422466.3400 | 3684.77006 2014-06-16 04:09:00 | 3682.94000 | 3686.83000 | 3680.00000 | 3685.96000 | 93.1229 | 342993.2500 | 3683.23007 2014-06-16 04:10:00 | 3685.96000 | 3691.19000 | 3684.67000 | 3689.73000 | 154.0669 | 568365.2800 | 3689.07987 2014-06-16 04:11:00 | 3689.96000 | 3693.86000 | 3689.96000 | 3692.22000 | 86.7010 | 320096.4700 | 3691.96002 2014-06-16 04:12:00 | 3692.39000 | 3695.00000 | 3688.00000 | 3690.02000 | 164.3971 | 606908.0500 | 3691.71987 2014-06-16 04:13:00 | 3690.72000 | 3693.00000 | 3689.01000 | 3689.03000 | 84.8300 | 312998.0100 | 3689.71000 2014-06-16 04:14:00 | 3689.03000 | 3694.00000 | 3687.15000 | 3691.19000 | 71.3459 | 263336.3000 | 3690.97992 2014-06-16 04:15:00 | 3691.43000 | 3696.02000 | 3691.04000 | 3695.00000 | 85.8640 | 317235.7200 | 3694.63009 2014-06-16 04:16:00 | 3694.98000 | 3694.98000 | 3689.10000 | 3689.40000 | 97.6820 | 360572.7200 | 3691.29005 2014-06-16 04:17:00 | 3690.40000 | 3690.40000 | 3685.00000 | 3686.02000 | 52.9120 | 195113.4900 | 3687.51003 2014-06-16 04:18:00 | 3686.33000 | 3688.94000 | 3686.27000 | 3686.48000 | 58.7420 | 216578.9600 | 3686.95003 2014-06-16 04:19:00 | 3686.60000 | 3690.00000 | 3686.60000 | 3690.00000 | 57.7370 | 212954.3500 | 3688.34995 2014-06-16 04:20:00 | 3690.02000 | 3692.00000 | 3689.00000 | 3690.05000 | 76.6950 | 283000.6800 | 3689.95010 2014-06-16 04:21:00 | 3690.05000 | 3691.93000 | 3688.77000 | 3688.80000 | 34.8270 | 128508.0200 | 3689.89997 2014-06-16 04:22:00 | 3688.80000 | 3689.01000 | 3688.11000 | 3689.01000 | 36.6840 | 135305.8100 | 3688.41004 2014-06-16 04:23:00 | 3688.22000 | 3690.04000 | 3688.22000 | 3690.02000 | 32.3330 | 119293.6800 | 3689.53003 2014-06-16 04:24:00 | 3690.10000 | 3691.50000 | 3689.98000 | 3689.98000 | 57.7200 | 213009.8600 | 3690.40000 2014-06-16 04:25:00 | 3688.82000 | 3690.00000 | 3687.60000 | 3688.92000 | 58.6269 | 216254.2300 | 3688.64995 2014-06-16 04:26:00 | 3688.00000 | 3689.54000 | 3682.15000 | 3685.00000 | 72.9479 | 268865.6200 | 3685.71996 2014-06-16 04:27:00 | 3685.03000 | 3689.88000 | 3685.03000 | 3686.13000 | 18.2750 | 67387.9100 | 3687.44002 2014-06-16 04:28:00 | 3686.13000 | 3690.02000 | 3686.13000 | 3688.95000 | 47.7480 | 176134.8300 | 3688.83997 2014-06-16 04:29:00 | 3688.97000 | 3690.31000 | 3688.95000 | 3688.97000 | 33.1220 | 122195.1700 | 3689.24002 2014-06-16 04:30:00 | 3688.97000 | 3693.36000 | 3688.00000 | 3693.33000 | 62.2940 | 229940.9600 | 3691.22007 2014-06-16 04:31:00 | 3691.49000 | 3696.00000 | 3691.49000 | 3693.62000 | 75.6370 | 279403.8900 | 3694.00994 2014-06-16 04:32:00 | 3692.62000 | 3693.65000 | 3688.89000 | 3691.00000 | 35.2160 | 129994.9100 | 3691.35996 2014-06-16 04:33:00 | 3691.00000 | 3691.66000 | 3688.00000 | 3690.05000 | 72.7000 | 268195.5700 | 3689.07000 2014-06-16 04:34:00 | 3690.07000 | 3691.00000 | 3688.00000 | 3689.92000 | 46.7350 | 172459.1900 | 3690.14994 2014-06-16 04:35:00 | 3689.92000 | 3690.39000 | 3688.05000 | 3690.39000 | 58.8410 | 217088.4400 | 3689.41002 2014-06-16 04:36:00 | 3691.00000 | 3695.00000 | 3690.44000 | 3690.44000 | 138.0379 | 509854.0800 | 3693.57992 2014-06-16 04:37:00 | 3692.79000 | 3692.82000 | 3690.89000 | 3692.24000 | 51.3730 | 189697.1900 | 3692.55004 2014-06-16 04:38:00 | 3691.93000 | 3694.88000 | 3691.93000 | 3692.11000 | 30.7480 | 113554.7100 | 3693.07998 2014-06-16 04:39:00 | 3692.87000 | 3695.02000 | 3692.87000 | 3695.02000 | 63.0930 | 233097.5700 | 3694.51005 2014-06-16 04:40:00 | 3695.51000 | 3699.99000 | 3695.51000 | 3699.00000 | 165.5261 | 612178.3800 | 3698.37983 2014-06-16 04:41:00 | 3698.98000 | 3705.00000 | 3698.98000 | 3701.67000 | 220.8751 | 817567.0200 | 3701.48971 2014-06-16 04:42:00 | 3701.67000 | 3711.00000 | 3701.00000 | 3710.06000 | 195.1350 | 723433.6900 | 3707.34974 2014-06-16 04:43:00 | 3710.97000 | 3717.99000 | 3708.55000 | 3714.99000 | 301.1457 | 1118457.9500 | 3714.00965 2014-06-16 04:44:00 | 3717.89000 | 3720.00000 | 3715.01000 | 3717.78000 | 270.6418 | 1006432.8800 | 3718.69013 2014-06-16 04:45:00 | 3718.04000 | 3719.02000 | 3711.11000 | 3711.20000 | 187.9541 | 698454.4200 | 3716.09021 2014-06-16 04:46:00 | 3711.28000 | 3713.00000 | 3711.11000 | 3712.00000 | 82.6491 | 306761.2500 | 3711.60998 2014-06-16 04:47:00 | 3711.29000 | 3716.00000 | 3711.27000 | 3715.04000 | 99.8480 | 370880.3500 | 3714.44995 2014-06-16 04:48:00 | 3715.98000 | 3725.00000 | 3715.11000 | 3725.00000 | 175.2592 | 651797.5900 | 3719.04996 2014-06-16 04:49:00 | 3725.00000 | 3725.96000 | 3717.78000 | 3718.79000 | 159.2781 | 592801.2600 | 3721.79992 2014-06-16 04:50:00 | 3718.81000 | 3723.00000 | 3717.61000 | 3722.98000 | 136.3490 | 507323.1700 | 3720.76996 2014-06-16 04:51:00 | 3722.99000 | 3728.92000 | 3722.98000 | 3723.00000 | 153.0882 | 570178.5400 | 3724.50993 2014-06-16 04:52:00 | 3722.97000 | 3732.00000 | 3721.00000 | 3727.37000 | 143.6969 | 535472.1500 | 3726.39988 2014-06-16 04:53:00 | 3728.31000 | 3732.00000 | 3721.00000 | 3722.27000 | 182.3331 | 679074.0700 | 3724.36015 2014-06-16 04:54:00 | 3722.35000 | 3732.00000 | 3722.00000 | 3727.22000 | 184.7939 | 688590.2300 | 3726.26019 2014-06-16 04:55:00 | 3727.56000 | 3727.56000 | 3720.00000 | 3727.00000 | 122.5760 | 456553.7900 | 3724.65987 2014-06-16 04:56:00 | 3722.14000 | 3722.40000 | 3718.07000 | 3719.89000 | 134.0270 | 498655.5200 | 3720.55989 2014-06-16 04:57:00 | 3719.81000 | 3724.00000 | 3715.03000 | 3715.16000 | 156.5329 | 582322.5800 | 3720.13012 2014-06-16 04:58:00 | 3716.85000 | 3722.00000 | 3714.25000 | 3720.88000 | 82.0071 | 304947.5400 | 3718.54994 2014-06-16 04:59:00 | 3720.96000 | 3723.00000 | 3719.93000 | 3722.49000 | 69.1680 | 257347.7800 | 3720.61996 2014-06-16 05:00:00 | 3722.47000 | 3726.00000 | 3721.00000 | 3724.98000 | 85.3769 | 317896.7100 | 3723.44993 2014-06-16 05:01:00 | 3724.05000 | 3725.00000 | 3719.91000 | 3723.00000 | 187.0038 | 696082.5400 | 3722.29019 2014-06-16 05:02:00 | 3723.00000 | 3723.00000 | 3718.00000 | 3719.00000 | 51.3640 | 191066.8500 | 3719.86006 2014-06-16 05:03:00 | 3719.04000 | 3724.98000 | 3719.04000 | 3723.92000 | 76.0210 | 282971.4100 | 3722.28002 2014-06-16 05:04:00 | 3724.90000 | 3733.00000 | 3724.90000 | 3729.98000 | 168.3572 | 627719.7600 | 3728.49987 2014-06-16 05:05:00 | 3729.98000 | 3735.09000 | 3729.98000 | 3734.03000 | 185.5900 | 692805.6200 | 3732.99000 2014-06-16 05:06:00 | 3734.03000 | 3734.98000 | 3726.32000 | 3729.01000 | 153.0392 | 570957.0100 | 3730.78997 2014-06-16 05:07:00 | 3729.01000 | 3741.00000 | 3729.01000 | 3739.99000 | 334.2560 | 1248880.6600 | 3736.29964 2014-06-16 05:08:00 | 3738.13000 | 3741.22000 | 3730.00000 | 3736.73000 | 189.7029 | 709005.2100 | 3737.45015 2014-06-16 05:09:00 | 3737.99000 | 3740.34000 | 3733.29000 | 3738.24000 | 103.4850 | 386731.5800 | 3737.07986 2014-06-16 05:10:00 | 3739.90000 | 3744.02000 | 3736.99000 | 3741.20000 | 264.0407 | 987871.3600 | 3741.36005 2014-06-16 05:11:00 | 3742.67000 | 3743.85000 | 3740.00000 | 3742.02000 | 195.4659 | 731527.2800 | 3742.47979 2014-06-16 05:12:00 | 3742.02000 | 3742.02000 | 3738.00000 | 3738.00000 | 112.9791 | 422495.3600 | 3739.58997 2014-06-16 05:13:00 | 3738.03000 | 3742.00000 | 3733.00000 | 3739.00000 | 240.2028 | 898058.3500 | 3738.75018 2014-06-16 05:14:00 | 3739.00000 | 3748.88000 | 3739.00000 | 3747.04000 | 187.3371 | 701362.0200 | 3743.84986 2014-06-16 05:15:00 | 3747.04000 | 3755.99000 | 3747.04000 | 3754.00000 | 454.3563 | 1703985.8100 | 3750.32955 2014-06-16 05:16:00 | 3754.00000 | 3754.00000 | 3743.90000 | 3745.00000 | 232.8857 | 873298.1200 | 3749.89973 2014-06-16 05:17:00 | 3744.94000 | 3745.96000 | 3737.00000 | 3739.18000 | 219.7363 | 822112.5700 | 3741.35978 2014-06-16 05:18:00 | 3737.44000 | 3742.06000 | 3735.00000 | 3741.43000 | 144.9021 | 541670.0100 | 3738.18008 2014-06-16 05:19:00 | 3741.43000 | 3742.00000 | 3733.10000 | 3733.12000 | 252.8390 | 944904.7400 | 3737.17993 2014-06-16 05:20:00 | 3733.12000 | 3733.17000 | 3725.11000 | 3730.00000 | 231.0659 | 861861.8300 | 3729.93975 2014-06-16 05:21:00 | 3731.02000 | 3733.12000 | 3727.10000 | 3730.67000 | 241.9648 | 902601.2700 | 3730.29966 2014-06-16 05:22:00 | 3730.69000 | 3732.29000 | 3725.00000 | 3727.04000 | 155.8879 | 581176.6300 | 3728.16991 2014-06-16 05:23:00 | 3727.03000 | 3731.00000 | 3727.03000 | 3729.89000 | 171.8839 | 641108.1200 | 3729.89018 2014-06-16 05:24:00 | 3729.91000 | 3730.00000 | 3728.00000 | 3729.21000 | 95.8790 | 357557.8600 | 3729.25998 2014-06-16 05:25:00 | 3728.14000 | 3729.65000 | 3725.98000 | 3726.00000 | 80.1411 | 298751.4400 | 3727.82002 2014-06-16 05:26:00 | 3726.00000 | 3731.23000 | 3726.00000 | 3729.02000 | 112.5780 | 419685.1100 | 3727.94994 2014-06-16 05:27:00 | 3729.12000 | 3732.00000 | 3726.37000 | 3727.50000 | 93.9289 | 350261.0100 | 3728.99997 2014-06-16 05:28:00 | 3727.50000 | 3728.07000 | 3726.00000 | 3728.05000 | 142.1082 | 529703.9100 | 3727.46993 2014-06-16 05:29:00 | 3728.07000 | 3730.00000 | 3723.50000 | 3723.55000 | 307.8033 | 1147229.3100 | 3727.15028 2014-06-16 05:30:00 | 3724.46000 | 3729.46000 | 3723.60000 | 3727.21000 | 141.4341 | 527061.4500 | 3726.55016 2014-06-16 05:31:00 | 3727.64000 | 3728.94000 | 3726.89000 | 3727.27000 | 157.1558 | 585773.1800 | 3727.33982 2014-06-16 05:32:00 | 3728.80000 | 3733.98000 | 3728.80000 | 3731.92000 | 150.3130 | 560714.2100 | 3730.31012 2014-06-16 05:33:00 | 3731.90000 | 3734.92000 | 3730.02000 | 3732.84000 | 140.6191 | 524825.7200 | 3732.24997 2014-06-16 05:34:00 | 3730.55000 | 3736.92000 | 3730.55000 | 3735.00000 | 110.8640 | 413951.8200 | 3733.87012 2014-06-16 05:35:00 | 3735.08000 | 3735.16000 | 3731.97000 | 3732.00000 | 99.6860 | 372182.5900 | 3733.54989 2014-06-16 05:36:00 | 3732.53000 | 3732.53000 | 3727.50000 | 3730.00000 | 89.5240 | 333915.6000 | 3729.90010 2014-06-16 05:37:00 | 3730.00000 | 3731.50000 | 3728.71000 | 3728.78000 | 81.7341 | 304872.1800 | 3730.05009 2014-06-16 05:38:00 | 3728.78000 | 3729.96000 | 3726.33000 | 3726.33000 | 40.3580 | 150469.3200 | 3728.35998 2014-06-16 05:39:00 | 3728.39000 | 3728.48000 | 3726.36000 | 3728.48000 | 19.6950 | 73421.6100 | 3727.92997 2014-06-16 05:40:00 | 3728.48000 | 3728.50000 | 3726.93000 | 3727.00000 | 60.3329 | 224904.8900 | 3727.73005 2014-06-16 05:41:00 | 3727.00000 | 3734.44000 | 3725.50000 | 3731.97000 | 166.3681 | 620604.3900 | 3730.30991 2014-06-16 05:42:00 | 3731.97000 | 3740.00000 | 3730.05000 | 3738.31000 | 150.4591 | 562214.3300 | 3736.65996 2014-06-16 05:43:00 | 3737.17000 | 3739.94000 | 3733.32000 | 3734.82000 | 52.6959 | 196970.0700 | 3737.85994 2014-06-16 05:44:00 | 3733.78000 | 3739.00000 | 3733.74000 | 3735.00000 | 83.4781 | 311850.8500 | 3735.71996 2014-06-16 05:45:00 | 3733.82000 | 3739.09000 | 3721.44000 | 3731.00000 | 245.8602 | 916527.4400 | 3727.84001 2014-06-16 05:46:00 | 3735.89000 | 3736.00000 | 3725.96000 | 3725.96000 | 137.3089 | 512287.2100 | 3730.90996 2014-06-16 05:47:00 | 3725.96000 | 3729.18000 | 3723.72000 | 3726.88000 | 244.0410 | 909538.2000 | 3726.99006 2014-06-16 05:48:00 | 3726.85000 | 3730.03000 | 3725.01000 | 3730.00000 | 79.4409 | 296135.1700 | 3727.74002 2014-06-16 05:49:00 | 3730.02000 | 3730.90000 | 3727.32000 | 3729.00000 | 99.7789 | 372079.6800 | 3729.03997 2014-06-16 05:50:00 | 3729.00000 | 3731.55000 | 3728.89000 | 3730.97000 | 149.0911 | 556065.0600 | 3729.70004 2014-06-16 05:51:00 | 3730.97000 | 3731.58000 | 3728.93000 | 3729.00000 | 39.5340 | 147472.2500 | 3730.26004 2014-06-16 05:52:00 | 3728.93000 | 3730.00000 | 3728.89000 | 3729.00000 | 100.3989 | 374413.7000 | 3729.25997 2014-06-16 05:53:00 | 3729.03000 | 3730.00000 | 3723.05000 | 3724.26000 | 118.3071 | 440901.1400 | 3726.74991 2014-06-16 05:54:00 | 3725.00000 | 3726.08000 | 3723.00000 | 3723.02000 | 188.6469 | 702636.2000 | 3724.60984 2014-06-16 05:55:00 | 3724.09000 | 3727.07000 | 3723.02000 | 3726.19000 | 94.6051 | 352448.5400 | 3725.46988 2014-06-16 05:56:00 | 3726.19000 | 3729.90000 | 3724.00000 | 3727.02000 | 110.4179 | 411462.3700 | 3726.40994 2014-06-16 05:57:00 | 3727.08000 | 3732.90000 | 3726.79000 | 3731.21000 | 81.9340 | 305520.4300 | 3728.86009 2014-06-16 05:58:00 | 3731.24000 | 3733.98000 | 3730.21000 | 3733.72000 | 54.4831 | 203366.2200 | 3732.65004 2014-06-16 05:59:00 | 3733.72000 | 3736.98000 | 3732.92000 | 3735.17000 | 132.7829 | 495907.1200 | 3734.72010 2014-06-16 06:00:00 | 3735.17000 | 3739.00000 | 3734.57000 | 3739.00000 | 117.2759 | 438291.8400 | 3737.26987 2014-06-16 06:01:00 | 3740.00000 | 3744.96000 | 3737.02000 | 3738.33000 | 107.7370 | 403063.3900 | 3741.17991 2014-06-16 06:02:00 | 3738.33000 | 3745.00000 | 3734.10000 | 3743.88000 | 82.0970 | 306966.3600 | 3739.06993 2014-06-16 06:03:00 | 3739.30000 | 3752.33000 | 3739.28000 | 3750.33000 | 249.3803 | 934555.2000 | 3747.51002 2014-06-16 06:04:00 | 3751.53000 | 3756.00000 | 3745.33000 | 3753.27000 | 199.6130 | 749009.7700 | 3752.31016 2014-06-16 06:05:00 | 3753.27000 | 3756.00000 | 3745.00000 | 3749.42000 | 275.1522 | 1031842.6400 | 3750.08016 2014-06-16 06:06:00 | 3749.04000 | 3753.97000 | 3746.00000 | 3752.93000 | 153.1281 | 574352.8300 | 3750.79992 2014-06-16 06:07:00 | 3753.42000 | 3756.00000 | 3750.09000 | 3752.29000 | 134.6520 | 505398.6000 | 3753.37007 2014-06-16 06:08:00 | 3752.29000 | 3753.02000 | 3747.88000 | 3747.88000 | 123.9780 | 464984.6100 | 3750.53994 2014-06-16 06:09:00 | 3746.55000 | 3747.70000 | 3741.20000 | 3746.00000 | 140.5691 | 526485.9900 | 3745.38997 2014-06-16 06:10:00 | 3746.00000 | 3749.99000 | 3746.00000 | 3749.99000 | 106.2031 | 398030.2400 | 3747.82009 2014-06-16 06:11:00 | 3748.37000 | 3751.00000 | 3748.33000 | 3750.07000 | 139.9061 | 524626.7900 | 3749.84985 2014-06-16 06:12:00 | 3750.07000 | 3750.07000 | 3746.09000 | 3749.98000 | 97.2450 | 364492.5900 | 3748.18987 2014-06-16 06:13:00 | 3748.96000 | 3748.98000 | 3745.95000 | 3747.14000 | 98.1229 | 367642.0900 | 3746.75008 2014-06-16 06:14:00 | 3746.18000 | 3747.90000 | 3745.00000 | 3747.00000 | 39.4710 | 147836.8000 | 3745.45001 2014-06-16 06:15:00 | 3746.82000 | 3746.82000 | 3740.88000 | 3740.88000 | 146.1691 | 547195.7500 | 3743.57997 2014-06-16 06:16:00 | 3740.06000 | 3741.14000 | 3734.95000 | 3736.87000 | 201.0740 | 751534.3100 | 3737.60022 2014-06-16 06:17:00 | 3736.63000 | 3736.95000 | 3731.08000 | 3734.93000 | 136.7289 | 510511.6800 | 3733.74996 2014-06-16 06:18:00 | 3734.96000 | 3738.07000 | 3733.00000 | 3737.08000 | 117.3150 | 438343.8400 | 3736.46984 2014-06-16 06:19:00 | 3738.97000 | 3739.00000 | 3735.76000 | 3736.02000 | 87.7740 | 328002.5500 | 3736.90009 2014-06-16 06:20:00 | 3736.02000 | 3740.00000 | 3733.63000 | 3737.97000 | 125.0101 | 467095.2300 | 3736.46000 2014-06-16 06:21:00 | 3737.88000 | 3738.13000 | 3733.00000 | 3733.03000 | 55.2220 | 206347.8700 | 3736.70003 2014-06-16 06:22:00 | 3737.23000 | 3742.55000 | 3734.01000 | 3742.55000 | 114.6870 | 428715.9900 | 3738.13991 2014-06-16 06:23:00 | 3742.55000 | 3742.55000 | 3735.09000 | 3735.09000 | 164.7518 | 615710.4200 | 3737.20008 2014-06-16 06:24:00 | 3735.09000 | 3735.96000 | 3727.15000 | 3727.17000 | 183.3199 | 684127.9500 | 3731.88000 2014-06-16 06:25:00 | 3728.00000 | 3733.98000 | 3727.19000 | 3731.31000 | 166.6990 | 621650.7300 | 3729.17996 2014-06-16 06:26:00 | 3731.31000 | 3732.00000 | 3727.00000 | 3727.06000 | 128.8980 | 480779.2500 | 3729.91993 2014-06-16 06:27:00 | 3727.00000 | 3730.86000 | 3725.93000 | 3730.00000 | 104.7111 | 390462.4600 | 3728.95003 2014-06-16 06:28:00 | 3730.00000 | 3733.77000 | 3728.00000 | 3728.00000 | 111.8381 | 417238.7500 | 3730.73994 2014-06-16 06:29:00 | 3728.85000 | 3728.85000 | 3726.10000 | 3726.50000 | 65.0219 | 242317.9300 | 3726.71003 2014-06-16 06:30:00 | 3726.50000 | 3733.00000 | 3726.50000 | 3732.92000 | 57.6920 | 215209.7200 | 3730.32003 2014-06-16 06:31:00 | 3732.06000 | 3735.86000 | 3731.05000 | 3733.58000 | 140.3991 | 524199.6800 | 3733.63997 2014-06-16 06:32:00 | 3733.83000 | 3735.89000 | 3732.30000 | 3735.73000 | 110.7609 | 413609.9000 | 3734.26003 2014-06-16 06:33:00 | 3735.68000 | 3735.94000 | 3730.82000 | 3732.25000 | 84.6751 | 316134.4500 | 3733.49989 2014-06-16 06:34:00 | 3732.22000 | 3732.22000 | 3730.48000 | 3731.90000 | 23.0760 | 86102.7200 | 3731.26998 2014-06-16 06:35:00 | 3732.00000 | 3733.72000 | 3732.00000 | 3732.10000 | 10.0390 | 37471.6000 | 3732.60000 2014-06-16 06:36:00 | 3733.52000 | 3733.52000 | 3732.00000 | 3732.09000 | 45.2400 | 168869.3000 | 3732.74000 2014-06-16 06:37:00 | 3732.07000 | 3732.07000 | 3728.30000 | 3729.13000 | 52.8740 | 197249.7500 | 3730.56006 2014-06-16 06:38:00 | 3729.14000 | 3732.64000 | 3729.14000 | 3730.41000 | 23.5150 | 87733.8900 | 3730.97997 2014-06-16 06:39:00 | 3730.41000 | 3732.61000 | 3729.46000 | 3732.60000 | 36.9120 | 137686.6400 | 3730.13002 2014-06-16 06:40:00 | 3732.39000 | 3733.93000 | 3730.44000 | 3730.44000 | 16.8150 | 62758.2800 | 3732.27998 2014-06-16 06:41:00 | 3730.43000 | 3731.86000 | 3729.44000 | 3731.04000 | 56.6579 | 211374.3400 | 3730.70997 2014-06-16 06:42:00 | 3731.90000 | 3734.00000 | 3731.00000 | 3734.00000 | 75.8440 | 283087.1500 | 3732.49008 2014-06-16 06:43:00 | 3734.04000 | 3734.40000 | 3731.16000 | 3733.23000 | 34.7540 | 129746.2000 | 3733.27004 2014-06-16 06:44:00 | 3732.82000 | 3732.82000 | 3730.20000 | 3730.98000 | 28.0910 | 104816.5400 | 3731.32001 2014-06-16 06:45:00 | 3730.22000 | 3731.79000 | 3726.44000 | 3729.10000 | 87.9480 | 327998.4300 | 3729.45995 2014-06-16 06:46:00 | 3729.14000 | 3730.03000 | 3727.00000 | 3729.18000 | 54.8030 | 204369.7500 | 3729.17004 2014-06-16 06:47:00 | 3729.41000 | 3731.12000 | 3729.41000 | 3729.92000 | 22.4570 | 83774.2200 | 3730.42998 2014-06-16 06:48:00 | 3729.91000 | 3730.55000 | 3729.53000 | 3730.45000 | 3.5330 | 13179.5600 | 3730.42000 2014-06-16 06:49:00 | 3730.00000 | 3731.52000 | 3730.00000 | 3731.52000 | 19.4470 | 72553.9900 | 3730.85998 2014-06-16 06:50:00 | 3732.00000 | 3736.00000 | 3731.57000 | 3736.00000 | 75.2899 | 281140.0600 | 3734.10000 2014-06-16 06:51:00 | 3736.02000 | 3741.01000 | 3736.02000 | 3741.00000 | 158.2571 | 591801.0100 | 3739.48988 2014-06-16 06:52:00 | 3739.67000 | 3739.75000 | 3735.06000 | 3736.00000 | 66.0729 | 246918.5800 | 3737.06005 2014-06-16 06:53:00 | 3736.00000 | 3736.00000 | 3733.00000 | 3734.07000 | 26.3030 | 98228.5400 | 3734.50002 2014-06-16 06:54:00 | 3732.99000 | 3734.58000 | 3732.86000 | 3734.52000 | 24.7040 | 92240.2200 | 3733.82003 2014-06-16 06:55:00 | 3734.00000 | 3736.67000 | 3733.02000 | 3735.04000 | 27.4650 | 102584.7300 | 3735.10996 2014-06-16 06:56:00 | 3735.04000 | 3736.83000 | 3733.17000 | 3735.02000 | 115.0359 | 429685.6600 | 3735.22987 2014-06-16 06:57:00 | 3735.04000 | 3738.60000 | 3731.02000 | 3737.95000 | 131.0939 | 489740.5700 | 3735.80014 2014-06-16 06:58:00 | 3737.95000 | 3743.00000 | 3737.77000 | 3741.00000 | 99.5441 | 372269.9300 | 3739.75011 2014-06-16 06:59:00 | 3741.00000 | 3746.70000 | 3740.61000 | 3744.01000 | 177.3738 | 664117.8200 | 3744.17018 2014-06-16 07:00:00 | 3744.05000 | 3745.04000 | 3740.67000 | 3742.00000 | 125.8481 | 471007.8600 | 3742.66994 2014-06-16 07:01:00 | 3742.00000 | 3742.92000 | 3741.00000 | 3741.10000 | 56.8030 | 212549.0000 | 3741.86005 2014-06-16 07:02:00 | 3741.10000 | 3744.18000 | 3741.00000 | 3741.39000 | 76.0119 | 284440.4900 | 3742.05004 2014-06-16 07:03:00 | 3741.39000 | 3743.67000 | 3741.10000 | 3741.23000 | 51.0090 | 190878.8700 | 3742.05999 2014-06-16 07:04:00 | 3741.50000 | 3749.00000 | 3741.10000 | 3748.59000 | 116.2130 | 435382.9000 | 3746.42009 2014-06-16 07:05:00 | 3748.59000 | 3754.88000 | 3748.59000 | 3752.00000 | 205.3902 | 770396.1000 | 3750.89001 2014-06-16 07:06:00 | 3750.02000 | 3751.98000 | 3748.47000 | 3751.21000 | 114.8099 | 430548.4700 | 3750.10000 2014-06-16 07:07:00 | 3751.21000 | 3751.95000 | 3746.82000 | 3747.66000 | 133.8559 | 501946.3200 | 3749.89985 2014-06-16 07:08:00 | 3747.70000 | 3750.00000 | 3746.22000 | 3747.91000 | 102.7561 | 385096.0000 | 3747.66989 2014-06-16 07:09:00 | 3746.10000 | 3749.65000 | 3746.10000 | 3748.05000 | 28.3720 | 106319.0300 | 3747.32002 2014-06-16 07:10:00 | 3748.07000 | 3748.87000 | 3746.10000 | 3747.14000 | 21.3930 | 80176.8600 | 3747.81002 2014-06-16 07:11:00 | 3748.10000 | 3748.10000 | 3744.07000 | 3745.00000 | 42.2150 | 158135.6500 | 3745.95994 2014-06-16 07:12:00 | 3744.45000 | 3748.02000 | 3744.14000 | 3747.98000 | 61.5671 | 230644.4500 | 3746.22995 2014-06-16 07:13:00 | 3747.98000 | 3750.00000 | 3746.33000 | 3748.20000 | 69.0449 | 258823.2600 | 3748.61991 2014-06-16 07:14:00 | 3746.73000 | 3751.78000 | 3746.73000 | 3750.66000 | 95.4450 | 357872.8200 | 3749.51987 2014-06-16 07:15:00 | 3751.71000 | 3758.00000 | 3751.70000 | 3756.14000 | 293.0350 | 1100381.3000 | 3755.11961 2014-06-16 07:16:00 | 3756.14000 | 3763.98000 | 3755.00000 | 3762.00000 | 229.2678 | 862023.8400 | 3759.89986 2014-06-16 07:17:00 | 3761.03000 | 3763.36000 | 3759.98000 | 3760.98000 | 150.0039 | 564179.6800 | 3761.10016 2014-06-16 07:18:00 | 3760.98000 | 3763.00000 | 3758.70000 | 3762.02000 | 150.2940 | 565156.6400 | 3760.34016 2014-06-16 07:19:00 | 3763.00000 | 3763.00000 | 3758.00000 | 3761.99000 | 174.0719 | 654687.9000 | 3761.02009 2014-06-16 07:20:00 | 3761.99000 | 3770.04000 | 3761.99000 | 3768.00000 | 267.9136 | 1009088.7500 | 3766.47026 2014-06-16 07:21:00 | 3768.03000 | 3769.96000 | 3763.11000 | 3764.97000 | 122.6630 | 462176.9200 | 3767.86010 2014-06-16 07:22:00 | 3764.97000 | 3766.95000 | 3763.65000 | 3764.08000 | 177.2551 | 667280.2300 | 3764.51977 2014-06-16 07:23:00 | 3764.08000 | 3764.08000 | 3757.12000 | 3758.02000 | 102.5700 | 385740.2100 | 3760.75000 2014-06-16 07:24:00 | 3758.04000 | 3764.02000 | 3758.00000 | 3760.00000 | 107.9510 | 405945.3100 | 3760.46003 2014-06-16 07:25:00 | 3758.81000 | 3763.67000 | 3758.80000 | 3763.16000 | 54.0519 | 203316.3700 | 3761.50003 2014-06-16 07:26:00 | 3762.30000 | 3763.68000 | 3757.84000 | 3757.87000 | 143.5262 | 539879.4200 | 3761.53985 2014-06-16 07:27:00 | 3758.00000 | 3759.02000 | 3751.18000 | 3754.96000 | 155.2899 | 583198.8100 | 3755.54999 2014-06-16 07:28:00 | 3753.90000 | 3758.39000 | 3753.24000 | 3755.75000 | 83.3050 | 312805.2400 | 3754.93989 2014-06-16 07:29:00 | 3755.50000 | 3759.90000 | 3755.01000 | 3758.13000 | 96.8239 | 363825.5400 | 3757.60010 2014-06-16 07:30:00 | 3758.09000 | 3759.19000 | 3758.00000 | 3758.96000 | 67.8050 | 254845.7900 | 3758.50991 2014-06-16 07:31:00 | 3759.98000 | 3764.00000 | 3758.10000 | 3760.05000 | 98.9281 | 372060.5400 | 3760.91995 2014-06-16 07:32:00 | 3760.81000 | 3761.00000 | 3754.97000 | 3756.95000 | 72.0500 | 270872.0600 | 3759.50000 2014-06-16 07:33:00 | 3756.72000 | 3756.72000 | 3750.00000 | 3751.88000 | 124.9511 | 468893.8600 | 3752.62004 2014-06-16 07:34:00 | 3751.88000 | 3751.90000 | 3749.04000 | 3749.81000 | 137.6280 | 516168.4600 | 3750.45993 2014-06-16 07:35:00 | 3749.09000 | 3749.98000 | 3746.41000 | 3747.51000 | 94.2720 | 353333.2600 | 3748.02005 2014-06-16 07:36:00 | 3747.98000 | 3747.98000 | 3742.80000 | 3743.00000 | 99.6380 | 373135.4700 | 3744.90995 2014-06-16 07:37:00 | 3743.00000 | 3746.00000 | 3741.20000 | 3746.00000 | 164.2199 | 614758.8400 | 3743.51000 2014-06-16 07:38:00 | 3745.00000 | 3748.40000 | 3745.00000 | 3747.35000 | 97.0819 | 363725.1900 | 3746.58005 2014-06-16 07:39:00 | 3747.35000 | 3748.00000 | 3741.10000 | 3742.00000 | 159.6852 | 597778.1500 | 3743.47979 2014-06-16 07:40:00 | 3742.00000 | 3743.74000 | 3738.09000 | 3740.00000 | 171.0862 | 639993.9300 | 3740.76982 2014-06-16 07:41:00 | 3740.07000 | 3741.00000 | 3733.00000 | 3733.21000 | 299.3040 | 1118418.2400 | 3736.73032 2014-06-16 07:42:00 | 3733.02000 | 3735.82000 | 3729.96000 | 3733.10000 | 288.0963 | 1074887.0400 | 3730.99971 2014-06-16 07:43:00 | 3733.12000 | 3733.12000 | 3727.00000 | 3730.00000 | 248.8239 | 928170.5600 | 3730.23026 2014-06-16 07:44:00 | 3730.11000 | 3732.00000 | 3728.75000 | 3732.00000 | 140.7178 | 524900.0500 | 3730.15992 2014-06-16 07:45:00 | 3732.03000 | 3735.00000 | 3731.00000 | 3731.00000 | 187.0083 | 698294.4100 | 3734.02991 2014-06-16 07:46:00 | 3732.73000 | 3732.73000 | 3725.01000 | 3726.00000 | 245.2877 | 914753.8600 | 3729.30985 2014-06-16 07:47:00 | 3726.00000 | 3726.00000 | 3715.01000 | 3719.99000 | 501.2735 | 1865113.6000 | 3720.75047 2014-06-16 07:48:00 | 3720.00000 | 3724.80000 | 3719.78000 | 3722.00000 | 155.6562 | 579419.2500 | 3722.42984 2014-06-16 07:49:00 | 3721.96000 | 3721.96000 | 3713.99000 | 3713.99000 | 208.1429 | 773521.6600 | 3716.30016 2014-06-16 07:50:00 | 3715.19000 | 3715.33000 | 3707.20000 | 3712.35000 | 295.0252 | 1094631.9400 | 3710.30041 2014-06-16 07:51:00 | 3712.86000 | 3721.00000 | 3712.86000 | 3715.11000 | 179.2392 | 666027.7700 | 3715.85996 2014-06-16 07:52:00 | 3715.96000 | 3715.96000 | 3708.11000 | 3713.61000 | 143.1282 | 531218.7500 | 3711.48993 2014-06-16 07:53:00 | 3712.78000 | 3714.99000 | 3711.00000 | 3712.41000 | 106.8350 | 396694.4600 | 3713.14986 2014-06-16 07:54:00 | 3711.14000 | 3728.00000 | 3711.14000 | 3723.04000 | 197.0398 | 732698.4300 | 3718.52999 2014-06-16 07:55:00 | 3723.04000 | 3727.00000 | 3714.84000 | 3721.97000 | 135.0391 | 502612.8700 | 3721.97997 2014-06-16 07:56:00 | 3721.97000 | 3723.00000 | 3716.02000 | 3723.00000 | 145.3801 | 540896.9300 | 3720.57000 2014-06-16 07:57:00 | 3723.02000 | 3728.00000 | 3723.02000 | 3728.00000 | 192.3922 | 716993.9300 | 3726.73012 2014-06-16 07:58:00 | 3728.00000 | 3730.80000 | 3724.98000 | 3730.00000 | 184.8040 | 689028.8500 | 3728.43020 2014-06-16 07:59:00 | 3730.79000 | 3735.01000 | 3730.79000 | 3733.25000 | 162.4612 | 606454.5700 | 3732.92005 2014-06-16 08:00:00 | 3733.53000 | 3737.00000 | 3729.00000 | 3732.28000 | 111.8640 | 417628.5000 | 3733.36012 2014-06-16 08:01:00 | 3731.02000 | 3732.81000 | 3728.00000 | 3730.10000 | 140.8470 | 525408.7100 | 3730.34989 2014-06-16 08:02:00 | 3730.10000 | 3732.00000 | 3725.20000 | 3728.69000 | 131.6032 | 490632.4300 | 3728.12011 2014-06-16 08:03:00 | 3729.00000 | 3733.15000 | 3728.36000 | 3733.15000 | 97.9291 | 365334.3900 | 3730.59998 2014-06-16 08:04:00 | 3733.17000 | 3735.00000 | 3731.64000 | 3734.26000 | 52.1150 | 194576.6300 | 3733.59993 2014-06-16 08:05:00 | 3734.28000 | 3734.28000 | 3730.07000 | 3732.24000 | 117.0299 | 436812.8400 | 3732.49000 2014-06-16 08:06:00 | 3730.99000 | 3732.24000 | 3728.06000 | 3729.96000 | 103.4259 | 385770.3500 | 3729.91989 2014-06-16 08:07:00 | 3729.89000 | 3729.96000 | 3728.00000 | 3728.00000 | 53.3100 | 198780.8600 | 3728.77000 2014-06-16 08:08:00 | 3728.78000 | 3728.78000 | 3725.20000 | 3726.32000 | 58.5491 | 218190.1300 | 3726.61999 2014-06-16 08:09:00 | 3725.50000 | 3726.52000 | 3720.00000 | 3725.06000 | 143.8039 | 535543.0800 | 3724.12015 2014-06-16 08:10:00 | 3725.00000 | 3725.00000 | 3718.02000 | 3719.06000 | 79.2959 | 295063.3800 | 3721.03991 2014-06-16 08:11:00 | 3718.81000 | 3723.09000 | 3718.02000 | 3718.02000 | 193.0082 | 717982.6500 | 3719.95990 2014-06-16 08:12:00 | 3718.04000 | 3723.00000 | 3716.16000 | 3723.00000 | 70.7599 | 263090.2900 | 3718.07000 2014-06-16 08:13:00 | 3723.00000 | 3730.04000 | 3720.00000 | 3730.04000 | 210.1437 | 783178.4300 | 3726.87021 2014-06-16 08:14:00 | 3730.59000 | 3732.94000 | 3726.29000 | 3729.99000 | 51.6899 | 192729.5700 | 3728.57000 2014-06-16 08:15:00 | 3728.13000 | 3730.10000 | 3727.00000 | 3727.00000 | 74.6830 | 278453.9500 | 3728.48006 2014-06-16 08:16:00 | 3726.12000 | 3728.86000 | 3726.10000 | 3728.00000 | 89.5719 | 333874.0000 | 3727.44005 2014-06-16 08:17:00 | 3729.00000 | 3735.00000 | 3728.00000 | 3731.31000 | 145.3081 | 542423.3600 | 3732.91992 2014-06-16 08:18:00 | 3730.02000 | 3731.95000 | 3728.34000 | 3730.54000 | 75.5151 | 281671.1800 | 3729.99990 2014-06-16 08:19:00 | 3730.53000 | 3731.04000 | 3728.25000 | 3728.25000 | 59.1140 | 220511.2800 | 3730.27006 2014-06-16 08:20:00 | 3729.97000 | 3731.83000 | 3728.38000 | 3730.00000 | 41.3350 | 154187.0800 | 3730.17994 2014-06-16 08:21:00 | 3729.98000 | 3729.98000 | 3728.02000 | 3728.62000 | 13.0130 | 48519.3800 | 3728.53001 2014-06-16 08:22:00 | 3728.60000 | 3730.02000 | 3728.04000 | 3730.02000 | 26.8150 | 100001.7100 | 3729.31996 2014-06-16 08:23:00 | 3730.02000 | 3730.71000 | 3728.04000 | 3728.04000 | 14.8480 | 55378.7600 | 3729.70999 2014-06-16 08:24:00 | 3729.62000 | 3729.62000 | 3725.00000 | 3727.98000 | 103.8730 | 387200.2700 | 3727.63008 2014-06-16 08:25:00 | 3727.98000 | 3733.03000 | 3727.98000 | 3733.02000 | 96.3300 | 359291.4800 | 3729.80000 2014-06-16 08:26:00 | 3733.02000 | 3734.00000 | 3732.09000 | 3733.00000 | 105.0860 | 392291.4000 | 3733.04989 2014-06-16 08:27:00 | 3732.57000 | 3735.06000 | 3731.24000 | 3735.00000 | 107.0549 | 399741.9300 | 3733.98985 2014-06-16 08:28:00 | 3735.94000 | 3735.94000 | 3731.03000 | 3731.03000 | 75.8219 | 283090.9500 | 3733.63004 2014-06-16 08:29:00 | 3731.05000 | 3736.02000 | 3728.00000 | 3734.61000 | 186.0169 | 694101.4300 | 3731.38984 2014-06-16 08:30:00 | 3734.90000 | 3736.00000 | 3728.00000 | 3733.11000 | 47.3171 | 176665.7800 | 3733.65996 2014-06-16 08:31:00 | 3732.72000 | 3735.66000 | 3732.39000 | 3733.85000 | 31.5250 | 117695.5600 | 3733.39996 2014-06-16 08:32:00 | 3733.90000 | 3735.55000 | 3732.93000 | 3733.90000 | 48.8750 | 182515.8200 | 3734.33993 2014-06-16 08:33:00 | 3733.90000 | 3734.03000 | 3732.63000 | 3733.99000 | 34.5050 | 128837.9100 | 3733.88995 2014-06-16 08:34:00 | 3733.99000 | 3737.56000 | 3733.99000 | 3737.11000 | 76.1551 | 284528.2800 | 3736.16990 2014-06-16 08:35:00 | 3737.13000 | 3737.94000 | 3731.34000 | 3735.53000 | 127.6090 | 476610.7800 | 3734.92997 2014-06-16 08:36:00 | 3735.05000 | 3737.01000 | 3735.00000 | 3736.52000 | 51.1169 | 190992.2900 | 3736.37996 2014-06-16 08:37:00 | 3736.53000 | 3737.25000 | 3734.98000 | 3737.19000 | 56.2941 | 210330.9800 | 3736.29006 2014-06-16 08:38:00 | 3738.18000 | 3743.00000 | 3737.30000 | 3740.96000 | 91.9200 | 343856.3500 | 3740.82000 2014-06-16 08:39:00 | 3740.96000 | 3741.14000 | 3735.27000 | 3738.14000 | 112.8079 | 421843.9100 | 3739.48994 2014-06-16 08:40:00 | 3737.00000 | 3740.00000 | 3736.67000 | 3738.39000 | 45.7790 | 171128.9400 | 3738.14999 2014-06-16 08:41:00 | 3738.52000 | 3739.02000 | 3737.88000 | 3738.00000 | 26.5900 | 99405.8100 | 3738.47000 2014-06-16 08:42:00 | 3737.03000 | 3737.94000 | 3735.30000 | 3736.88000 | 45.3440 | 169427.7800 | 3736.50005 2014-06-16 08:43:00 | 3735.52000 | 3735.84000 | 3732.69000 | 3734.85000 | 130.3869 | 486927.3000 | 3734.47989 2014-06-16 08:44:00 | 3734.67000 | 3734.67000 | 3733.00000 | 3733.00000 | 29.0500 | 108458.2600 | 3733.50000 2014-06-16 08:45:00 | 3732.51000 | 3733.28000 | 3732.32000 | 3733.01000 | 46.5550 | 173782.7700 | 3732.84994 2014-06-16 08:46:00 | 3733.06000 | 3735.07000 | 3732.72000 | 3735.07000 | 48.4210 | 180793.3500 | 3733.78001 2014-06-16 08:47:00 | 3735.09000 | 3736.84000 | 3735.09000 | 3736.62000 | 20.3310 | 75958.3600 | 3736.09001 2014-06-16 08:48:00 | 3736.30000 | 3736.60000 | 3735.60000 | 3735.73000 | 20.5720 | 76856.2600 | 3735.96001 2014-06-16 08:49:00 | 3735.73000 | 3740.00000 | 3735.71000 | 3740.00000 | 62.8029 | 234696.4900 | 3737.03005 2014-06-16 08:50:00 | 3740.00000 | 3743.98000 | 3739.11000 | 3743.89000 | 82.7900 | 309748.7800 | 3741.38000 2014-06-16 08:51:00 | 3743.93000 | 3747.00000 | 3743.90000 | 3745.01000 | 148.6220 | 556654.8300 | 3745.44008 2014-06-16 08:52:00 | 3745.15000 | 3745.19000 | 3739.06000 | 3739.10000 | 71.0869 | 266017.8700 | 3742.14994 2014-06-16 08:53:00 | 3738.14000 | 3738.92000 | 3732.56000 | 3735.00000 | 163.3061 | 609940.1600 | 3734.94983 2014-06-16 08:54:00 | 3734.98000 | 3737.12000 | 3734.93000 | 3737.09000 | 109.3371 | 408484.3300 | 3736.00991 2014-06-16 08:55:00 | 3737.22000 | 3739.13000 | 3735.25000 | 3738.44000 | 58.8820 | 220093.4100 | 3737.87003 2014-06-16 08:56:00 | 3737.51000 | 3737.51000 | 3735.00000 | 3735.98000 | 26.2140 | 97927.8300 | 3735.71003 2014-06-16 08:57:00 | 3735.97000 | 3739.00000 | 3735.26000 | 3736.95000 | 12.5290 | 46822.9700 | 3737.17000 2014-06-16 08:58:00 | 3738.00000 | 3740.00000 | 3736.87000 | 3738.00000 | 56.2430 | 210252.2000 | 3738.28005 2014-06-16 08:59:00 | 3738.90000 | 3738.90000 | 3736.01000 | 3736.01000 | 20.3340 | 75995.3200 | 3737.35002 2014-06-16 09:00:00 | 3736.04000 | 3739.02000 | 3736.00000 | 3739.02000 | 95.5270 | 357032.2800 | 3737.49992 2014-06-16 09:01:00 | 3739.04000 | 3740.00000 | 3738.46000 | 3740.00000 | 40.0840 | 149899.9100 | 3739.64004 2014-06-16 09:02:00 | 3740.00000 | 3744.00000 | 3739.80000 | 3743.25000 | 85.4580 | 319765.8500 | 3741.78995 2014-06-16 09:03:00 | 3743.42000 | 3750.00000 | 3741.97000 | 3748.02000 | 138.5478 | 518991.9000 | 3745.93992 2014-06-16 09:04:00 | 3748.99000 | 3750.00000 | 3741.36000 | 3744.47000 | 128.7229 | 482262.7600 | 3746.52010 2014-06-16 09:05:00 | 3744.45000 | 3744.47000 | 3742.00000 | 3744.05000 | 80.3121 | 300636.2500 | 3743.35004 2014-06-16 09:06:00 | 3744.05000 | 3748.78000 | 3744.05000 | 3748.78000 | 50.8471 | 190522.3900 | 3746.96996 2014-06-16 09:07:00 | 3749.00000 | 3755.38000 | 3747.11000 | 3754.06000 | 187.4469 | 703471.3700 | 3752.90985 2014-06-16 09:08:00 | 3753.98000 | 3755.03000 | 3752.00000 | 3754.99000 | 130.2961 | 489150.9000 | 3754.14986 2014-06-16 09:09:00 | 3754.90000 | 3759.99000 | 3753.14000 | 3758.10000 | 138.5679 | 520512.2000 | 3756.36992 2014-06-16 09:10:00 | 3759.98000 | 3760.00000 | 3755.44000 | 3756.88000 | 88.0839 | 330976.2300 | 3757.51009 2014-06-16 09:11:00 | 3756.84000 | 3756.84000 | 3749.84000 | 3750.00000 | 129.5491 | 486178.5100 | 3752.84997 2014-06-16 09:12:00 | 3749.97000 | 3752.97000 | 3748.02000 | 3752.05000 | 128.0779 | 480294.5900 | 3750.01993 2014-06-16 09:13:00 | 3752.05000 | 3754.00000 | 3751.07000 | 3753.09000 | 123.0110 | 461618.6000 | 3752.66003 2014-06-16 09:14:00 | 3753.09000 | 3753.09000 | 3751.00000 | 3751.21000 | 53.1960 | 199614.4000 | 3752.42994 2014-06-16 09:15:00 | 3750.05000 | 3751.21000 | 3748.10000 | 3749.97000 | 58.4650 | 219207.0900 | 3749.36992 2014-06-16 09:16:00 | 3749.97000 | 3750.16000 | 3746.10000 | 3748.00000 | 101.9709 | 382173.8200 | 3747.87003 2014-06-16 09:17:00 | 3747.07000 | 3753.90000 | 3746.10000 | 3753.65000 | 102.8641 | 385771.1900 | 3750.30011 2014-06-16 09:18:00 | 3753.98000 | 3757.00000 | 3750.00000 | 3751.91000 | 100.3549 | 376727.2900 | 3753.94986 2014-06-16 09:19:00 | 3751.89000 | 3751.91000 | 3748.21000 | 3749.35000 | 83.6449 | 313643.3600 | 3749.69989 2014-06-16 09:20:00 | 3749.34000 | 3749.36000 | 3743.58000 | 3745.08000 | 32.2860 | 120993.8900 | 3747.56997 2014-06-16 09:21:00 | 3745.01000 | 3745.01000 | 3729.38000 | 3739.89000 | 153.5738 | 574106.6400 | 3738.31016 2014-06-16 09:22:00 | 3739.77000 | 3739.95000 | 3731.00000 | 3737.39000 | 48.6780 | 181925.6100 | 3737.32997 2014-06-16 09:23:00 | 3737.39000 | 3739.58000 | 3734.67000 | 3739.11000 | 52.3650 | 195733.5900 | 3737.86993 2014-06-16 09:24:00 | 3739.19000 | 3741.10000 | 3739.19000 | 3741.10000 | 53.5310 | 200220.7600 | 3740.28001 2014-06-16 09:25:00 | 3741.08000 | 3742.72000 | 3740.33000 | 3742.43000 | 24.8130 | 92832.1900 | 3741.27002 2014-06-16 09:26:00 | 3742.47000 | 3747.37000 | 3742.47000 | 3747.37000 | 35.1000 | 131413.8100 | 3743.98000 2014-06-16 09:27:00 | 3747.11000 | 3747.11000 | 3744.93000 | 3744.96000 | 57.4790 | 215313.3400 | 3745.94998 2014-06-16 09:28:00 | 3744.96000 | 3744.96000 | 3742.80000 | 3743.02000 | 22.5350 | 84365.6000 | 3743.75997 2014-06-16 09:29:00 | 3743.02000 | 3745.69000 | 3742.87000 | 3744.81000 | 85.1630 | 318910.7600 | 3744.71007 2014-06-16 09:30:00 | 3744.52000 | 3747.21000 | 3744.52000 | 3747.21000 | 95.4590 | 357641.8800 | 3746.54997 2014-06-16 09:31:00 | 3746.54000 | 3749.00000 | 3746.19000 | 3747.54000 | 55.4611 | 207847.5600 | 3747.63002 2014-06-16 09:32:00 | 3747.95000 | 3750.03000 | 3747.95000 | 3748.36000 | 80.4859 | 301736.0300 | 3748.92991 2014-06-16 09:33:00 | 3748.61000 | 3750.88000 | 3744.52000 | 3744.83000 | 49.1530 | 184221.1100 | 3747.91004 2014-06-16 09:34:00 | 3745.04000 | 3749.00000 | 3745.02000 | 3747.89000 | 32.7470 | 122718.4400 | 3747.46997 2014-06-16 09:35:00 | 3747.00000 | 3748.80000 | 3743.94000 | 3743.97000 | 78.7790 | 295134.3100 | 3746.35998 2014-06-16 09:36:00 | 3744.08000 | 3746.34000 | 3744.08000 | 3745.56000 | 12.4710 | 46707.6900 | 3745.30000 2014-06-16 09:37:00 | 3745.34000 | 3745.35000 | 3740.56000 | 3741.59000 | 47.1731 | 176507.9100 | 3741.71004 2014-06-16 09:38:00 | 3740.62000 | 3742.17000 | 3738.07000 | 3742.17000 | 20.8300 | 77902.2400 | 3739.91000 2014-06-16 09:39:00 | 3739.61000 | 3740.22000 | 3735.21000 | 3737.98000 | 109.1400 | 407946.7300 | 3737.83000 2014-06-16 09:40:00 | 3737.95000 | 3740.11000 | 3737.95000 | 3739.50000 | 34.7410 | 129901.7800 | 3739.15001 2014-06-16 09:41:00 | 3738.68000 | 3739.46000 | 3733.01000 | 3734.45000 | 33.0820 | 123586.0700 | 3735.75002 2014-06-16 09:42:00 | 3734.76000 | 3734.76000 | 3728.00000 | 3730.00000 | 158.9188 | 592829.2600 | 3730.38995 2014-06-16 09:43:00 | 3730.04000 | 3735.00000 | 3726.00000 | 3731.34000 | 89.6239 | 334357.3600 | 3730.67009 2014-06-16 09:44:00 | 3731.29000 | 3731.29000 | 3726.38000 | 3731.00000 | 30.9350 | 115375.7600 | 3729.61996 2014-06-16 09:45:00 | 3729.33000 | 3732.98000 | 3729.33000 | 3732.98000 | 22.5050 | 83954.6700 | 3730.48997 2014-06-16 09:46:00 | 3733.00000 | 3734.00000 | 3732.00000 | 3734.00000 | 40.9170 | 152759.2500 | 3733.38997 2014-06-16 09:47:00 | 3734.00000 | 3735.10000 | 3733.69000 | 3734.00000 | 63.5471 | 237301.8600 | 3734.26995 2014-06-16 09:48:00 | 3733.95000 | 3735.10000 | 3732.55000 | 3732.55000 | 37.5030 | 140028.5900 | 3733.80003 2014-06-16 09:49:00 | 3732.85000 | 3733.88000 | 3732.29000 | 3733.02000 | 32.4010 | 120956.6800 | 3733.12001 2014-06-16 09:50:00 | 3733.14000 | 3734.66000 | 3732.19000 | 3733.81000 | 62.3129 | 232645.9900 | 3733.51005 2014-06-16 09:51:00 | 3733.97000 | 3735.00000 | 3732.62000 | 3734.41000 | 34.4830 | 128765.3100 | 3734.17003 2014-06-16 09:52:00 | 3734.41000 | 3735.18000 | 3734.41000 | 3734.52000 | 38.1720 | 142565.0400 | 3734.81002 2014-06-16 09:53:00 | 3735.02000 | 3739.46000 | 3734.97000 | 3739.04000 | 45.4330 | 169712.1200 | 3735.44004 2014-06-16 09:54:00 | 3739.04000 | 3741.76000 | 3738.71000 | 3740.83000 | 55.5829 | 207864.6400 | 3739.72004 2014-06-16 09:55:00 | 3740.18000 | 3745.00000 | 3734.93000 | 3743.04000 | 62.9501 | 235412.5300 | 3739.67000 2014-06-16 09:56:00 | 3741.20000 | 3755.00000 | 3741.20000 | 3750.80000 | 170.7830 | 640186.7800 | 3748.54013 2014-06-16 09:57:00 | 3750.83000 | 3752.80000 | 3747.65000 | 3747.65000 | 164.5429 | 617185.5100 | 3750.91013 2014-06-16 09:58:00 | 3749.83000 | 3751.91000 | 3742.08000 | 3744.79000 | 74.0971 | 277680.2000 | 3747.51994 2014-06-16 09:59:00 | 3744.74000 | 3748.02000 | 3741.21000 | 3746.17000 | 136.8469 | 512559.8700 | 3745.49988 2014-06-16 10:00:00 | 3746.17000 | 3748.02000 | 3744.00000 | 3747.04000 | 59.3971 | 222535.2300 | 3746.56995 2014-06-16 10:01:00 | 3747.48000 | 3750.03000 | 3747.22000 | 3750.00000 | 36.9890 | 138676.6900 | 3749.12999 2014-06-16 10:02:00 | 3750.04000 | 3751.00000 | 3748.00000 | 3749.06000 | 59.8800 | 224520.8300 | 3749.51000 2014-06-16 10:03:00 | 3750.02000 | 3751.00000 | 3746.26000 | 3750.08000 | 75.7361 | 283974.6900 | 3749.52992 2014-06-16 10:04:00 | 3750.08000 | 3750.08000 | 3747.39000 | 3750.00000 | 50.5750 | 189641.5600 | 3749.70993 2014-06-16 10:05:00 | 3749.08000 | 3751.00000 | 3747.24000 | 3749.00000 | 102.1800 | 383099.4100 | 3749.26000 2014-06-16 10:06:00 | 3749.01000 | 3750.43000 | 3748.98000 | 3749.00000 | 40.9880 | 153672.5700 | 3749.20998 2014-06-16 10:07:00 | 3749.22000 | 3755.00000 | 3748.98000 | 3755.00000 | 165.5781 | 621098.2500 | 3751.08992 2014-06-16 10:08:00 | 3753.05000 | 3755.96000 | 3751.11000 | 3754.29000 | 87.1970 | 327308.0700 | 3753.65993 2014-06-16 10:09:00 | 3754.29000 | 3755.00000 | 3751.47000 | 3751.50000 | 50.1411 | 188196.9200 | 3753.35001 2014-06-16 10:10:00 | 3751.50000 | 3753.93000 | 3751.09000 | 3751.09000 | 68.8980 | 258525.9200 | 3752.29996 2014-06-16 10:11:00 | 3751.16000 | 3751.98000 | 3749.12000 | 3749.45000 | 31.0080 | 116286.6400 | 3750.20998 2014-06-16 10:12:00 | 3749.44000 | 3749.97000 | 3746.50000 | 3746.53000 | 29.0950 | 109030.8900 | 3747.40996 2014-06-16 10:13:00 | 3746.52000 | 3750.00000 | 3742.20000 | 3749.61000 | 119.6801 | 448271.4100 | 3745.58000 2014-06-16 10:14:00 | 3748.45000 | 3751.65000 | 3748.45000 | 3751.60000 | 60.3130 | 226197.1200 | 3750.39005 2014-06-16 10:15:00 | 3751.42000 | 3752.07000 | 3749.13000 | 3751.02000 | 51.9980 | 195032.2000 | 3750.75997 2014-06-16 10:16:00 | 3751.06000 | 3754.00000 | 3751.06000 | 3752.03000 | 19.6350 | 73679.3800 | 3752.44997 2014-06-16 10:17:00 | 3752.06000 | 3757.12000 | 3752.06000 | 3756.54000 | 73.7920 | 277069.0400 | 3754.73004 2014-06-16 10:18:00 | 3757.32000 | 3760.00000 | 3752.90000 | 3758.88000 | 147.0829 | 552712.4100 | 3757.83011 2014-06-16 10:19:00 | 3758.00000 | 3759.97000 | 3756.10000 | 3756.26000 | 39.9680 | 150180.4500 | 3757.51998 2014-06-16 10:20:00 | 3756.00000 | 3756.94000 | 3752.12000 | 3754.99000 | 32.1550 | 120764.4900 | 3755.69996 2014-06-16 10:21:00 | 3754.96000 | 3754.96000 | 3752.30000 | 3752.30000 | 24.6590 | 92551.2900 | 3753.24999 2014-06-16 10:22:00 | 3752.76000 | 3752.76000 | 3747.00000 | 3748.01000 | 66.0830 | 247773.7000 | 3749.43005 2014-06-16 10:23:00 | 3748.01000 | 3749.53000 | 3748.01000 | 3748.09000 | 34.2150 | 128256.2400 | 3748.53995 2014-06-16 10:24:00 | 3749.83000 | 3749.96000 | 3747.00000 | 3748.17000 | 52.2140 | 195693.9800 | 3747.92006 2014-06-16 10:25:00 | 3748.02000 | 3749.46000 | 3747.00000 | 3748.78000 | 61.3780 | 230017.6300 | 3747.55997 2014-06-16 10:26:00 | 3748.78000 | 3749.98000 | 3748.06000 | 3748.82000 | 36.7350 | 137718.7000 | 3748.97995 2014-06-16 10:27:00 | 3748.77000 | 3748.77000 | 3746.80000 | 3747.01000 | 24.8370 | 93067.7300 | 3747.13998 2014-06-16 10:28:00 | 3747.01000 | 3748.00000 | 3744.00000 | 3745.94000 | 38.6090 | 144648.5300 | 3746.49999 2014-06-16 10:29:00 | 3745.94000 | 3748.00000 | 3745.06000 | 3745.12000 | 36.5050 | 136760.9200 | 3746.35995 2014-06-16 10:30:00 | 3745.12000 | 3747.90000 | 3745.06000 | 3747.59000 | 67.1109 | 251406.9300 | 3746.14002 2014-06-16 10:31:00 | 3747.56000 | 3750.76000 | 3746.85000 | 3749.70000 | 30.6790 | 115003.1100 | 3748.58999 2014-06-16 10:32:00 | 3749.71000 | 3752.00000 | 3748.23000 | 3751.01000 | 26.4310 | 99114.1500 | 3749.92001 2014-06-16 10:33:00 | 3751.14000 | 3752.99000 | 3748.38000 | 3749.29000 | 65.4039 | 245364.8200 | 3751.53007 2014-06-16 10:34:00 | 3749.29000 | 3751.13000 | 3749.20000 | 3751.00000 | 40.8020 | 153027.1900 | 3750.48002 2014-06-16 10:35:00 | 3750.12000 | 3752.00000 | 3748.97000 | 3748.97000 | 93.3380 | 350061.3000 | 3750.46995 2014-06-16 10:36:00 | 3748.97000 | 3748.97000 | 3745.00000 | 3745.44000 | 27.3960 | 102650.0000 | 3746.89997 2014-06-16 10:37:00 | 3745.02000 | 3745.94000 | 3745.00000 | 3745.05000 | 17.8780 | 66955.8100 | 3745.14999 2014-06-16 10:38:00 | 3745.58000 | 3745.60000 | 3743.00000 | 3743.00000 | 25.9010 | 96978.2900 | 3744.19001 2014-06-16 10:39:00 | 3742.97000 | 3745.00000 | 3740.09000 | 3742.53000 | 69.0870 | 258564.4800 | 3742.58995 2014-06-16 10:40:00 | 3742.53000 | 3746.97000 | 3742.53000 | 3745.03000 | 47.3421 | 177283.6900 | 3744.74003 2014-06-16 10:41:00 | 3745.02000 | 3745.03000 | 3741.68000 | 3742.02000 | 54.1219 | 202584.3800 | 3743.11003 2014-06-16 10:42:00 | 3742.94000 | 3743.66000 | 3740.63000 | 3743.00000 | 22.2060 | 83106.4300 | 3742.51998 2014-06-16 10:43:00 | 3742.62000 | 3744.65000 | 3742.37000 | 3743.74000 | 69.2500 | 259228.9000 | 3743.38000 2014-06-16 10:44:00 | 3743.67000 | 3746.36000 | 3743.04000 | 3745.02000 | 45.6070 | 170786.8000 | 3744.74996 2014-06-16 10:45:00 | 3745.00000 | 3746.68000 | 3743.85000 | 3745.66000 | 57.0459 | 213659.8500 | 3745.39994 2014-06-16 10:46:00 | 3744.49000 | 3745.80000 | 3744.34000 | 3744.34000 | 26.4910 | 99206.7300 | 3744.92001 2014-06-16 10:47:00 | 3744.34000 | 3745.66000 | 3744.02000 | 3745.02000 | 12.1450 | 45483.1300 | 3745.00998 2014-06-16 10:48:00 | 3745.16000 | 3746.89000 | 3745.16000 | 3746.89000 | 49.9300 | 187054.3300 | 3746.33000 2014-06-16 10:49:00 | 3746.82000 | 3750.66000 | 3746.02000 | 3749.99000 | 74.4130 | 278978.8000 | 3749.06006 2014-06-16 10:50:00 | 3749.93000 | 3749.93000 | 3744.81000 | 3745.00000 | 69.5211 | 260407.8000 | 3745.74002 2014-06-16 10:51:00 | 3745.00000 | 3745.00000 | 3744.08000 | 3744.92000 | 9.9860 | 37394.3300 | 3744.67999 2014-06-16 10:52:00 | 3744.08000 | 3744.14000 | 3741.93000 | 3743.02000 | 22.5710 | 84484.2900 | 3743.05001 2014-06-16 10:53:00 | 3743.31000 | 3743.72000 | 3743.29000 | 3743.32000 | 2.6840 | 10047.0800 | 3743.32000 2014-06-16 10:54:00 | 3743.40000 | 3745.00000 | 3743.40000 | 3743.60000 | 14.7270 | 55140.9200 | 3744.20999 2014-06-16 10:55:00 | 3743.58000 | 3744.84000 | 3743.49000 | 3744.83000 | 4.6050 | 17240.3600 | 3743.83999 2014-06-16 10:56:00 | 3744.00000 | 3744.76000 | 3744.00000 | 3744.76000 | 14.9940 | 56141.8400 | 3744.29002 2014-06-16 10:57:00 | 3744.76000 | 3745.00000 | 3743.85000 | 3745.00000 | 38.1430 | 142832.3900 | 3744.66003 2014-06-16 10:58:00 | 3745.97000 | 3748.00000 | 3744.75000 | 3745.10000 | 43.4660 | 162802.6800 | 3745.51995 2014-06-16 10:59:00 | 3745.25000 | 3746.00000 | 3744.48000 | 3746.00000 | 33.8530 | 126779.4700 | 3745.00003 2014-06-16 11:00:00 | 3746.08000 | 3749.99000 | 3746.00000 | 3749.99000 | 55.8879 | 209485.9100 | 3748.31997 2014-06-16 11:01:00 | 3749.99000 | 3750.00000 | 3748.00000 | 3748.90000 | 50.3930 | 188920.8400 | 3748.95004 2014-06-16 11:02:00 | 3748.28000 | 3750.00000 | 3745.67000 | 3747.89000 | 51.6321 | 193507.6400 | 3747.82003 2014-06-16 11:03:00 | 3748.97000 | 3751.00000 | 3747.86000 | 3750.00000 | 40.1820 | 150680.7300 | 3749.96002 2014-06-16 11:04:00 | 3749.55000 | 3749.96000 | 3747.59000 | 3747.87000 | 49.5810 | 185859.5000 | 3748.60001 2014-06-16 11:05:00 | 3747.05000 | 3748.91000 | 3747.05000 | 3748.72000 | 25.2990 | 94834.5700 | 3748.54999 2014-06-16 11:06:00 | 3748.68000 | 3748.70000 | 3747.38000 | 3748.47000 | 27.4260 | 102796.7500 | 3748.14997 2014-06-16 11:07:00 | 3747.63000 | 3750.00000 | 3747.63000 | 3749.00000 | 50.5670 | 189591.7000 | 3749.31996 2014-06-16 11:08:00 | 3747.52000 | 3751.00000 | 3747.52000 | 3750.76000 | 51.4801 | 193051.7800 | 3750.03000 2014-06-16 11:09:00 | 3750.75000 | 3752.00000 | 3749.01000 | 3749.01000 | 41.8521 | 156957.3400 | 3750.29002 2014-06-16 11:10:00 | 3749.84000 | 3749.84000 | 3748.01000 | 3749.54000 | 22.1790 | 83152.1800 | 3749.13999 2014-06-16 11:11:00 | 3749.54000 | 3750.96000 | 3748.51000 | 3749.01000 | 74.7831 | 280406.6200 | 3749.60006 2014-06-16 11:12:00 | 3749.05000 | 3749.51000 | 3748.01000 | 3748.40000 | 37.0750 | 138992.0400 | 3748.93995 2014-06-16 11:13:00 | 3748.62000 | 3749.98000 | 3748.62000 | 3749.98000 | 42.6190 | 159796.6800 | 3749.41999 2014-06-16 11:14:00 | 3750.00000 | 3751.20000 | 3749.98000 | 3750.78000 | 38.7180 | 145204.8700 | 3750.31998 2014-06-16 11:15:00 | 3751.60000 | 3752.84000 | 3750.85000 | 3752.56000 | 29.0060 | 108830.6900 | 3752.00997 2014-06-16 11:16:00 | 3752.58000 | 3755.23000 | 3752.25000 | 3755.00000 | 79.4710 | 298303.1300 | 3753.61002 2014-06-16 11:17:00 | 3754.98000 | 3762.81000 | 3753.98000 | 3760.94000 | 125.2921 | 470880.4600 | 3758.26007 2014-06-16 11:18:00 | 3760.92000 | 3762.99000 | 3757.02000 | 3760.19000 | 148.4599 | 558264.2700 | 3760.37000 2014-06-16 11:19:00 | 3760.02000 | 3760.14000 | 3757.00000 | 3758.47000 | 60.4200 | 227136.2100 | 3759.29000 2014-06-16 11:20:00 | 3760.12000 | 3760.12000 | 3758.52000 | 3759.98000 | 9.2040 | 34599.8800 | 3759.22001 2014-06-16 11:21:00 | 3759.98000 | 3762.02000 | 3759.98000 | 3760.16000 | 98.4549 | 370279.1200 | 3760.89987 2014-06-16 11:22:00 | 3760.21000 | 3760.21000 | 3755.93000 | 3757.27000 | 67.3221 | 252989.6400 | 3757.90004 2014-06-16 11:23:00 | 3757.98000 | 3760.00000 | 3757.27000 | 3757.32000 | 39.4810 | 148391.8200 | 3758.56001 2014-06-16 11:24:00 | 3758.19000 | 3761.96000 | 3758.00000 | 3759.05000 | 67.8121 | 254942.2400 | 3759.54004 2014-06-16 11:25:00 | 3760.00000 | 3760.78000 | 3759.02000 | 3760.00000 | 90.2860 | 339482.6800 | 3760.07990 2014-06-16 11:26:00 | 3760.70000 | 3762.00000 | 3759.84000 | 3761.50000 | 29.8370 | 112222.9900 | 3761.19998 2014-06-16 11:27:00 | 3761.50000 | 3762.00000 | 3759.80000 | 3760.20000 | 47.5211 | 178723.8400 | 3760.94001 2014-06-16 11:28:00 | 3760.17000 | 3760.18000 | 3755.00000 | 3756.00000 | 107.9880 | 405828.6700 | 3758.08994 2014-06-16 11:29:00 | 3756.02000 | 3759.07000 | 3756.00000 | 3758.97000 | 49.9671 | 187757.7100 | 3757.62996 2014-06-16 11:30:00 | 3759.00000 | 3760.11000 | 3758.92000 | 3759.94000 | 50.8150 | 191043.1300 | 3759.57993 2014-06-16 11:31:00 | 3759.94000 | 3759.94000 | 3756.11000 | 3757.47000 | 32.7690 | 123143.8200 | 3757.93999 2014-06-16 11:32:00 | 3757.40000 | 3758.80000 | 3756.57000 | 3757.98000 | 45.3219 | 170298.5800 | 3757.53002 2014-06-16 11:33:00 | 3757.96000 | 3758.75000 | 3756.15000 | 3758.19000 | 27.2380 | 102340.5800 | 3757.26999 2014-06-16 11:34:00 | 3758.21000 | 3758.68000 | 3757.97000 | 3758.00000 | 7.2760 | 27344.8900 | 3758.22999 2014-06-16 11:35:00 | 3758.00000 | 3758.70000 | 3757.00000 | 3758.70000 | 29.0040 | 108993.5900 | 3757.88003 2014-06-16 11:36:00 | 3757.38000 | 3758.68000 | 3756.42000 | 3756.75000 | 34.3440 | 129058.6300 | 3757.82004 2014-06-16 11:37:00 | 3759.40000 | 3760.00000 | 3757.80000 | 3758.95000 | 26.5840 | 99945.2600 | 3759.60003 2014-06-16 11:38:00 | 3758.98000 | 3761.48000 | 3758.98000 | 3761.33000 | 25.4990 | 95881.1500 | 3760.18999 2014-06-16 11:39:00 | 3761.33000 | 3761.48000 | 3759.36000 | 3760.00000 | 37.8690 | 142414.7100 | 3760.71999 2014-06-16 11:40:00 | 3759.04000 | 3759.98000 | 3757.00000 | 3759.68000 | 31.5460 | 118580.0100 | 3758.95997 2014-06-16 11:41:00 | 3759.65000 | 3759.67000 | 3756.98000 | 3756.98000 | 26.8020 | 100717.8700 | 3757.85001 2014-06-16 11:42:00 | 3756.95000 | 3757.14000 | 3756.00000 | 3757.05000 | 29.4860 | 110773.8200 | 3756.82997 2014-06-16 11:43:00 | 3757.00000 | 3757.00000 | 3755.06000 | 3755.97000 | 25.2570 | 94867.8200 | 3756.09998 2014-06-16 11:44:00 | 3755.97000 | 3757.69000 | 3752.08000 | 3755.00000 | 31.0480 | 116571.2100 | 3754.54998 2014-06-16 11:45:00 | 3755.02000 | 3755.89000 | 3751.00000 | 3751.00000 | 69.5590 | 261088.8600 | 3753.48998 2014-06-16 11:46:00 | 3751.20000 | 3753.91000 | 3747.80000 | 3753.91000 | 70.4110 | 264118.6600 | 3751.10002 2014-06-16 11:47:00 | 3753.91000 | 3755.08000 | 3752.13000 | 3754.31000 | 27.6090 | 103655.0000 | 3754.38999 2014-06-16 11:48:00 | 3753.98000 | 3754.00000 | 3752.77000 | 3752.90000 | 28.9740 | 108760.2300 | 3753.72003 2014-06-16 11:49:00 | 3753.50000 | 3753.50000 | 3751.22000 | 3752.41000 | 40.4040 | 151644.9600 | 3753.22004 2014-06-16 11:50:00 | 3752.55000 | 3753.35000 | 3752.21000 | 3753.28000 | 22.5300 | 84551.6100 | 3752.85000 2014-06-16 11:51:00 | 3753.28000 | 3753.50000 | 3750.44000 | 3750.56000 | 27.7290 | 104039.4100 | 3752.00999 2014-06-16 11:52:00 | 3750.72000 | 3750.72000 | 3749.00000 | 3749.00000 | 51.5210 | 193201.3600 | 3749.95001 2014-06-16 11:53:00 | 3748.95000 | 3748.95000 | 3747.19000 | 3748.46000 | 40.6110 | 152207.6600 | 3747.94001 2014-06-16 11:54:00 | 3748.02000 | 3751.94000 | 3747.94000 | 3751.88000 | 65.8880 | 247056.4100 | 3749.63997 2014-06-16 11:55:00 | 3751.88000 | 3751.88000 | 3748.68000 | 3748.68000 | 42.7940 | 160477.6200 | 3750.00005 2014-06-16 11:56:00 | 3748.68000 | 3749.79000 | 3748.00000 | 3749.79000 | 67.0080 | 251209.0200 | 3748.93996 2014-06-16 11:57:00 | 3750.00000 | 3751.59000 | 3749.00000 | 3750.95000 | 66.4970 | 249403.1100 | 3750.58995 2014-06-16 11:58:00 | 3750.90000 | 3752.07000 | 3750.90000 | 3752.00000 | 45.2869 | 169900.3300 | 3751.63996 2014-06-16 11:59:00 | 3752.00000 | 3752.04000 | 3751.96000 | 3752.04000 | 22.7990 | 85541.5400 | 3751.98999 2014-06-16 12:00:00 | 3752.05000 | 3754.40000 | 3752.05000 | 3753.00000 | 33.7330 | 126603.9900 | 3753.12003 2014-06-16 12:01:00 | 3752.95000 | 3754.08000 | 3751.08000 | 3753.00000 | 43.3530 | 162694.2100 | 3752.78003 2014-06-16 12:02:00 | 3753.02000 | 3753.96000 | 3751.31000 | 3751.31000 | 41.3311 | 155076.1700 | 3752.05001 2014-06-16 12:03:00 | 3751.00000 | 3751.00000 | 3745.50000 | 3748.86000 | 37.8820 | 142015.2500 | 3748.88002 2014-06-16 12:04:00 | 3748.80000 | 3752.04000 | 3748.00000 | 3751.58000 | 45.1490 | 169339.6000 | 3750.67999 2014-06-16 12:05:00 | 3751.54000 | 3758.90000 | 3751.54000 | 3757.01000 | 107.6560 | 404178.4400 | 3754.34989 2014-06-16 12:06:00 | 3756.99000 | 3758.00000 | 3755.31000 | 3756.98000 | 75.9230 | 285276.2700 | 3757.44006 2014-06-16 12:07:00 | 3756.41000 | 3759.00000 | 3755.20000 | 3755.97000 | 67.1129 | 252122.4700 | 3756.69005 2014-06-16 12:08:00 | 3755.73000 | 3756.83000 | 3753.84000 | 3755.00000 | 56.4499 | 212015.2200 | 3755.81000 2014-06-16 12:09:00 | 3754.99000 | 3757.06000 | 3754.14000 | 3757.02000 | 33.4710 | 125718.8700 | 3756.05001 2014-06-16 12:10:00 | 3756.04000 | 3759.00000 | 3756.00000 | 3756.75000 | 94.5420 | 355186.8600 | 3756.92005 2014-06-16 12:11:00 | 3757.92000 | 3759.05000 | 3757.10000 | 3758.45000 | 36.2720 | 136324.8700 | 3758.41002 2014-06-16 12:12:00 | 3757.98000 | 3758.52000 | 3757.14000 | 3757.22000 | 23.4060 | 87956.8100 | 3757.86998 2014-06-16 12:13:00 | 3757.25000 | 3762.85000 | 3757.02000 | 3760.04000 | 139.3260 | 523911.7800 | 3760.32985 2014-06-16 12:14:00 | 3761.96000 | 3763.63000 | 3761.96000 | 3762.00000 | 120.2100 | 452293.6700 | 3762.53000 2014-06-16 12:15:00 | 3761.48000 | 3762.06000 | 3759.10000 | 3762.04000 | 77.5560 | 291698.2500 | 3761.12992 2014-06-16 12:16:00 | 3762.05000 | 3763.00000 | 3759.99000 | 3763.00000 | 41.2570 | 155172.7900 | 3761.12997 2014-06-16 12:17:00 | 3762.08000 | 3765.00000 | 3762.05000 | 3764.02000 | 79.0321 | 297468.8500 | 3763.90004 2014-06-16 12:18:00 | 3763.93000 | 3770.00000 | 3763.05000 | 3767.94000 | 158.7979 | 598043.9100 | 3766.06991 2014-06-16 12:19:00 | 3767.99000 | 3779.10000 | 3765.98000 | 3776.62000 | 182.0868 | 687148.1800 | 3773.73985 2014-06-16 12:20:00 | 3776.62000 | 3778.60000 | 3772.80000 | 3776.13000 | 146.1282 | 551717.1700 | 3775.56993 2014-06-16 12:21:00 | 3776.25000 | 3779.10000 | 3775.10000 | 3776.02000 | 111.6871 | 421778.3500 | 3776.42991 2014-06-16 12:22:00 | 3776.93000 | 3781.10000 | 3776.02000 | 3780.82000 | 268.8260 | 1015998.0400 | 3779.38971 2014-06-16 12:23:00 | 3781.06000 | 3785.00000 | 3776.00000 | 3784.00000 | 128.8809 | 487398.0600 | 3781.77003 2014-06-16 12:24:00 | 3784.82000 | 3785.00000 | 3778.00000 | 3778.17000 | 138.1140 | 522243.4200 | 3781.25014 2014-06-16 12:25:00 | 3778.83000 | 3780.74000 | 3775.52000 | 3777.97000 | 46.3880 | 175222.0100 | 3777.30998 2014-06-16 12:26:00 | 3776.26000 | 3778.02000 | 3775.50000 | 3777.00000 | 100.4350 | 379308.8900 | 3776.65987 2014-06-16 12:27:00 | 3777.00000 | 3784.00000 | 3777.00000 | 3780.81000 | 164.3630 | 621546.9200 | 3781.55013 2014-06-16 12:28:00 | 3780.81000 | 3782.99000 | 3777.90000 | 3779.50000 | 132.1081 | 499483.7100 | 3780.86994 2014-06-16 12:29:00 | 3778.40000 | 3780.53000 | 3778.00000 | 3779.89000 | 74.2020 | 280439.2000 | 3779.40004 2014-06-16 12:30:00 | 3780.00000 | 3781.10000 | 3778.00000 | 3781.10000 | 116.8281 | 441585.6200 | 3779.78994 2014-06-16 12:31:00 | 3781.00000 | 3785.02000 | 3781.00000 | 3782.59000 | 124.1740 | 469777.4900 | 3783.22013 2014-06-16 12:32:00 | 3782.59000 | 3783.23000 | 3779.00000 | 3779.00000 | 112.8829 | 426775.1200 | 3780.69009 2014-06-16 12:33:00 | 3780.02000 | 3780.08000 | 3778.00000 | 3778.00000 | 140.6861 | 531582.3900 | 3778.49985 2014-06-16 12:34:00 | 3778.02000 | 3779.43000 | 3775.00000 | 3777.00000 | 98.2549 | 371111.6600 | 3777.02987 2014-06-16 12:35:00 | 3777.00000 | 3777.00000 | 3773.69000 | 3773.71000 | 91.3371 | 344819.3800 | 3775.23993 2014-06-16 12:36:00 | 3773.71000 | 3777.03000 | 3773.67000 | 3777.01000 | 124.9769 | 471794.0200 | 3775.04990 2014-06-16 12:37:00 | 3777.03000 | 3777.98000 | 3775.00000 | 3775.02000 | 66.2420 | 250151.6700 | 3776.33004 2014-06-16 12:38:00 | 3775.03000 | 3775.05000 | 3771.96000 | 3771.96000 | 102.1681 | 385533.2100 | 3773.51995 2014-06-16 12:39:00 | 3771.94000 | 3775.00000 | 3771.00000 | 3772.89000 | 88.8331 | 335160.9900 | 3772.93007 2014-06-16 12:40:00 | 3772.89000 | 3773.73000 | 3771.66000 | 3773.14000 | 121.3450 | 457818.7800 | 3772.86984 2014-06-16 12:41:00 | 3773.13000 | 3774.97000 | 3772.34000 | 3774.88000 | 62.8430 | 237131.6600 | 3773.40005 2014-06-16 12:42:00 | 3773.92000 | 3776.00000 | 3773.53000 | 3773.86000 | 123.5909 | 466496.2800 | 3774.52003 2014-06-16 12:43:00 | 3773.84000 | 3773.86000 | 3770.44000 | 3771.00000 | 54.0010 | 203695.9100 | 3772.08001 2014-06-16 12:44:00 | 3770.59000 | 3777.03000 | 3770.00000 | 3774.64000 | 189.3249 | 714322.7900 | 3772.99974 2014-06-16 12:45:00 | 3776.96000 | 3776.96000 | 3774.00000 | 3774.72000 | 99.8841 | 377138.2400 | 3775.76011 2014-06-16 12:46:00 | 3774.72000 | 3775.44000 | 3774.00000 | 3774.77000 | 33.3070 | 125724.9100 | 3774.72997 2014-06-16 12:47:00 | 3774.10000 | 3774.10000 | 3772.78000 | 3772.91000 | 75.0429 | 283181.2100 | 3773.59006 2014-06-16 12:48:00 | 3772.91000 | 3773.05000 | 3771.00000 | 3773.05000 | 31.5230 | 118917.0500 | 3772.39003 2014-06-16 12:49:00 | 3772.90000 | 3773.80000 | 3771.77000 | 3772.36000 | 21.6360 | 81637.1400 | 3773.20998 2014-06-16 12:50:00 | 3773.60000 | 3773.62000 | 3771.56000 | 3771.56000 | 34.4090 | 129821.0100 | 3772.87999 2014-06-16 12:51:00 | 3771.22000 | 3772.35000 | 3771.08000 | 3771.18000 | 24.4320 | 92144.8100 | 3771.48001 2014-06-16 12:52:00 | 3771.62000 | 3772.94000 | 3771.62000 | 3772.86000 | 17.0520 | 64325.8900 | 3772.34001 2014-06-16 12:53:00 | 3772.86000 | 3773.88000 | 3772.06000 | 3772.92000 | 22.9990 | 86772.0800 | 3772.85999 2014-06-16 12:54:00 | 3772.92000 | 3772.98000 | 3765.00000 | 3765.00000 | 132.0918 | 497891.1000 | 3769.28006 2014-06-16 12:55:00 | 3765.82000 | 3765.82000 | 3756.00000 | 3756.00000 | 156.0160 | 586783.8200 | 3761.04983 2014-06-16 12:56:00 | 3756.00000 | 3760.00000 | 3750.21000 | 3752.00000 | 213.1673 | 800138.2000 | 3753.56984 2014-06-16 12:57:00 | 3752.03000 | 3763.00000 | 3751.18000 | 3760.00000 | 169.2300 | 635578.7000 | 3755.71000 2014-06-16 12:58:00 | 3759.93000 | 3760.00000 | 3752.98000 | 3752.98000 | 130.9780 | 491903.4000 | 3755.61993 2014-06-16 12:59:00 | 3752.98000 | 3757.98000 | 3752.96000 | 3756.10000 | 158.9721 | 596941.6800 | 3755.01009 2014-06-16 13:00:00 | 3756.12000 | 3759.90000 | 3755.88000 | 3758.98000 | 150.9901 | 567404.2500 | 3757.89000 2014-06-16 13:01:00 | 3758.96000 | 3762.30000 | 3758.96000 | 3760.00000 | 97.8020 | 367719.8300 | 3759.84005 2014-06-16 13:02:00 | 3759.00000 | 3759.00000 | 3756.98000 | 3757.00000 | 43.3980 | 163089.6100 | 3757.99998 2014-06-16 13:03:00 | 3756.52000 | 3757.00000 | 3753.03000 | 3755.59000 | 89.2869 | 335335.8000 | 3755.70993 2014-06-16 13:04:00 | 3755.03000 | 3755.03000 | 3748.00000 | 3748.00000 | 178.1679 | 668305.9500 | 3750.98990 2014-06-16 13:05:00 | 3747.02000 | 3749.02000 | 3741.00000 | 3744.00000 | 183.9232 | 688588.3900 | 3743.89016 2014-06-16 13:06:00 | 3741.99000 | 3749.03000 | 3741.71000 | 3749.03000 | 152.7340 | 572046.8100 | 3745.38016 2014-06-16 13:07:00 | 3749.03000 | 3758.00000 | 3748.00000 | 3757.98000 | 220.2859 | 826975.2200 | 3754.09976 2014-06-16 13:08:00 | 3757.98000 | 3759.00000 | 3755.00000 | 3757.96000 | 178.2999 | 669862.0500 | 3756.94000 2014-06-16 13:09:00 | 3757.96000 | 3759.00000 | 3756.00000 | 3758.05000 | 139.6930 | 524929.9700 | 3757.74011 2014-06-16 13:10:00 | 3758.07000 | 3759.00000 | 3755.02000 | 3756.98000 | 104.7870 | 393726.6100 | 3757.39992 2014-06-16 13:11:00 | 3756.98000 | 3757.00000 | 3755.00000 | 3757.00000 | 78.1450 | 293510.2500 | 3755.96990 2014-06-16 13:12:00 | 3757.00000 | 3762.91000 | 3756.96000 | 3759.05000 | 117.1210 | 440305.7100 | 3759.41003 2014-06-16 13:13:00 | 3760.00000 | 3763.00000 | 3760.00000 | 3762.88000 | 98.4791 | 370469.6100 | 3761.90998 2014-06-16 13:14:00 | 3760.34000 | 3760.39000 | 3754.04000 | 3754.98000 | 80.6071 | 302963.2800 | 3758.51994 2014-06-16 13:15:00 | 3754.98000 | 3759.99000 | 3754.03000 | 3759.22000 | 139.5711 | 524317.0400 | 3756.63004 2014-06-16 13:16:00 | 3758.00000 | 3760.00000 | 3757.10000 | 3759.81000 | 73.6361 | 276771.4000 | 3758.63992 2014-06-16 13:17:00 | 3758.01000 | 3759.81000 | 3755.00000 | 3755.90000 | 52.9800 | 199018.9700 | 3756.49000 2014-06-16 13:18:00 | 3755.50000 | 3758.18000 | 3755.00000 | 3756.22000 | 31.8890 | 119783.4600 | 3756.25999 2014-06-16 13:19:00 | 3756.65000 | 3758.02000 | 3755.86000 | 3755.89000 | 59.3659 | 222992.0700 | 3756.22994 2014-06-16 13:20:00 | 3757.38000 | 3757.40000 | 3755.86000 | 3755.86000 | 51.2301 | 192428.8100 | 3756.17000 2014-06-16 13:21:00 | 3756.31000 | 3756.31000 | 3753.40000 | 3754.90000 | 45.1579 | 169581.6300 | 3755.29998 2014-06-16 13:22:00 | 3753.59000 | 3755.00000 | 3752.90000 | 3753.02000 | 41.8890 | 157243.1600 | 3753.80999 2014-06-16 13:23:00 | 3753.02000 | 3753.50000 | 3751.03000 | 3752.00000 | 37.5810 | 141027.9100 | 3752.64001 2014-06-16 13:24:00 | 3752.64000 | 3752.64000 | 3748.00000 | 3748.73000 | 131.6401 | 493568.7400 | 3749.38000 2014-06-16 13:25:00 | 3748.76000 | 3749.94000 | 3746.00000 | 3746.00000 | 48.5000 | 181772.5100 | 3747.89000 2014-06-16 13:26:00 | 3748.00000 | 3749.01000 | 3746.92000 | 3748.12000 | 23.1210 | 86660.7900 | 3748.14001 2014-06-16 13:27:00 | 3748.12000 | 3751.08000 | 3748.11000 | 3750.00000 | 28.7400 | 107779.3400 | 3750.15000 2014-06-16 13:28:00 | 3750.00000 | 3751.00000 | 3746.02000 | 3748.00000 | 27.7330 | 103972.1600 | 3749.04002 2014-06-16 13:29:00 | 3747.85000 | 3747.94000 | 3744.00000 | 3744.00000 | 86.9970 | 325929.9900 | 3746.44993 2014-06-16 13:30:00 | 3744.00000 | 3744.00000 | 3732.01000 | 3734.86000 | 194.6679 | 727339.7300 | 3736.30989 2014-06-16 13:31:00 | 3734.83000 | 3740.00000 | 3731.87000 | 3733.00000 | 214.2652 | 800209.5700 | 3734.66972 2014-06-16 13:32:00 | 3733.00000 | 3733.01000 | 3723.27000 | 3725.51000 | 321.6300 | 1199094.6100 | 3728.18000 2014-06-16 13:33:00 | 3725.05000 | 3729.88000 | 3723.22000 | 3727.04000 | 179.4740 | 668962.6300 | 3727.35019 2014-06-16 13:34:00 | 3727.04000 | 3729.98000 | 3725.00000 | 3728.40000 | 158.5012 | 590733.9900 | 3727.00005 2014-06-16 13:35:00 | 3727.89000 | 3737.00000 | 3726.00000 | 3736.05000 | 247.1859 | 922683.2200 | 3732.74973 2014-06-16 13:36:00 | 3736.46000 | 3738.91000 | 3732.00000 | 3735.60000 | 180.6500 | 674772.8600 | 3735.25000 2014-06-16 13:37:00 | 3735.63000 | 3736.65000 | 3733.73000 | 3735.10000 | 75.0780 | 280410.4700 | 3734.91996 2014-06-16 13:38:00 | 3735.12000 | 3736.33000 | 3730.00000 | 3733.81000 | 57.2070 | 213587.8700 | 3733.59995 2014-06-16 13:39:00 | 3733.81000 | 3736.90000 | 3733.76000 | 3736.84000 | 60.3650 | 225456.1900 | 3734.87992 2014-06-16 13:40:00 | 3736.84000 | 3740.00000 | 3736.83000 | 3737.00000 | 93.8780 | 350960.1500 | 3738.46995 2014-06-16 13:41:00 | 3736.97000 | 3736.97000 | 3732.00000 | 3735.37000 | 100.8261 | 376521.0200 | 3734.35990 2014-06-16 13:42:00 | 3735.96000 | 3738.03000 | 3734.01000 | 3736.14000 | 80.7261 | 301651.5400 | 3736.72992 2014-06-16 13:43:00 | 3736.14000 | 3738.07000 | 3735.00000 | 3735.00000 | 83.7091 | 312845.8800 | 3737.29998 2014-06-16 13:44:00 | 3735.57000 | 3736.09000 | 3734.75000 | 3736.09000 | 35.5460 | 132783.7200 | 3735.54996 2014-06-16 13:45:00 | 3736.09000 | 3736.09000 | 3734.75000 | 3735.10000 | 49.2110 | 183815.8300 | 3735.26001 2014-06-16 13:46:00 | 3735.10000 | 3736.06000 | 3729.00000 | 3734.00000 | 241.6161 | 902018.0900 | 3733.26975 2014-06-16 13:47:00 | 3733.94000 | 3733.98000 | 3728.08000 | 3733.98000 | 57.1689 | 213320.7000 | 3731.40998 2014-06-16 13:48:00 | 3732.78000 | 3734.58000 | 3726.00000 | 3727.57000 | 167.2949 | 623911.3800 | 3729.40977 2014-06-16 13:49:00 | 3726.22000 | 3729.00000 | 3725.00000 | 3729.00000 | 137.0970 | 510970.2400 | 3727.06989 2014-06-16 13:50:00 | 3729.00000 | 3731.84000 | 3726.00000 | 3731.84000 | 162.2348 | 605043.2800 | 3729.42977 2014-06-16 13:51:00 | 3731.79000 | 3732.00000 | 3729.92000 | 3729.94000 | 81.8130 | 305230.4000 | 3730.83007 2014-06-16 13:52:00 | 3729.94000 | 3729.94000 | 3727.24000 | 3727.24000 | 44.1430 | 164593.6800 | 3728.65004 2014-06-16 13:53:00 | 3727.71000 | 3728.98000 | 3725.11000 | 3728.98000 | 35.0430 | 130593.8600 | 3726.67003 2014-06-16 13:54:00 | 3727.98000 | 3729.00000 | 3727.74000 | 3728.04000 | 18.3420 | 68383.0600 | 3728.22001 2014-06-16 13:55:00 | 3729.00000 | 3731.00000 | 3727.30000 | 3730.84000 | 59.3630 | 221384.3200 | 3729.33005 2014-06-16 13:56:00 | 3730.83000 | 3730.90000 | 3728.12000 | 3728.65000 | 61.7820 | 230440.2000 | 3729.89003 2014-06-16 13:57:00 | 3729.94000 | 3734.04000 | 3729.04000 | 3734.00000 | 62.1050 | 231775.2900 | 3731.98992 2014-06-16 13:58:00 | 3733.30000 | 3737.02000 | 3733.00000 | 3736.98000 | 73.1681 | 273267.4000 | 3734.78996 2014-06-16 13:59:00 | 3737.00000 | 3738.00000 | 3733.42000 | 3736.80000 | 107.1991 | 400528.9600 | 3736.30997 2014-06-16 14:00:00 | 3738.00000 | 3739.77000 | 3736.02000 | 3737.00000 | 93.1289 | 348024.6500 | 3737.01997 2014-06-16 14:01:00 | 3737.00000 | 3737.00000 | 3730.00000 | 3731.04000 | 158.6190 | 592178.5300 | 3733.33996 2014-06-16 14:02:00 | 3730.03000 | 3731.98000 | 3726.68000 | 3726.98000 | 98.5920 | 367674.2500 | 3729.25005 2014-06-16 14:03:00 | 3726.94000 | 3727.00000 | 3718.00000 | 3719.98000 | 192.0129 | 714650.8900 | 3721.89015 2014-06-16 14:04:00 | 3719.98000 | 3720.00000 | 3711.00000 | 3719.98000 | 237.5533 | 882622.1500 | 3715.47021 2014-06-16 14:05:00 | 3719.98000 | 3725.81000 | 3714.00000 | 3721.77000 | 221.8941 | 825716.7100 | 3721.22024 2014-06-16 14:06:00 | 3721.70000 | 3722.05000 | 3715.08000 | 3717.97000 | 113.6729 | 422824.5500 | 3719.66009 2014-06-16 14:07:00 | 3717.97000 | 3719.93000 | 3712.08000 | 3712.08000 | 152.4449 | 566313.0800 | 3714.86979 2014-06-16 14:08:00 | 3712.45000 | 3715.80000 | 3710.00000 | 3714.20000 | 272.2933 | 1010834.4300 | 3712.30024 2014-06-16 14:09:00 | 3715.00000 | 3715.80000 | 3711.50000 | 3713.00000 | 149.6301 | 555809.8800 | 3714.56000 2014-06-16 14:10:00 | 3713.01000 | 3720.00000 | 3713.01000 | 3720.00000 | 105.7590 | 393042.6400 | 3716.39997 2014-06-16 14:11:00 | 3719.00000 | 3720.07000 | 3717.14000 | 3717.14000 | 87.1161 | 324012.5600 | 3719.31991 2014-06-16 14:12:00 | 3716.98000 | 3717.00000 | 3709.89000 | 3709.89000 | 147.1912 | 546408.9200 | 3712.24005 2014-06-16 14:13:00 | 3709.89000 | 3715.00000 | 3706.00000 | 3713.98000 | 225.2322 | 835291.7900 | 3708.58014 2014-06-16 14:14:00 | 3713.95000 | 3715.00000 | 3709.86000 | 3711.50000 | 118.5139 | 439909.4800 | 3711.88013 2014-06-16 14:15:00 | 3711.32000 | 3713.37000 | 3708.00000 | 3711.97000 | 188.3608 | 698916.6700 | 3710.52004 2014-06-16 14:16:00 | 3711.97000 | 3713.74000 | 3707.03000 | 3713.74000 | 220.9250 | 819644.9800 | 3710.05970 2014-06-16 14:17:00 | 3713.70000 | 3719.00000 | 3713.70000 | 3718.00000 | 119.4741 | 444059.0100 | 3716.78013 2014-06-16 14:18:00 | 3719.00000 | 3721.92000 | 3718.10000 | 3718.30000 | 168.6768 | 627518.2200 | 3720.23986 2014-06-16 14:19:00 | 3719.60000 | 3720.97000 | 3716.50000 | 3720.00000 | 119.5399 | 444532.8400 | 3718.70000 2014-06-16 14:20:00 | 3720.97000 | 3728.88000 | 3720.05000 | 3723.98000 | 157.9210 | 587864.1400 | 3722.52004 2014-06-16 14:21:00 | 3724.00000 | 3724.99000 | 3722.00000 | 3723.00000 | 94.4760 | 351752.9100 | 3723.19990 2014-06-16 14:22:00 | 3723.00000 | 3726.36000 | 3723.00000 | 3725.00000 | 91.9730 | 342600.4900 | 3725.01007 2014-06-16 14:23:00 | 3725.00000 | 3726.98000 | 3721.00000 | 3722.98000 | 100.0881 | 372672.8600 | 3723.44995 2014-06-16 14:24:00 | 3722.03000 | 3723.02000 | 3719.87000 | 3721.93000 | 143.3362 | 533332.4700 | 3720.84985 2014-06-16 14:25:00 | 3721.93000 | 3722.99000 | 3718.59000 | 3719.00000 | 87.9839 | 327331.7900 | 3720.36009 2014-06-16 14:26:00 | 3718.15000 | 3725.90000 | 3718.15000 | 3725.07000 | 105.7170 | 393437.5200 | 3721.60992 2014-06-16 14:27:00 | 3723.53000 | 3725.00000 | 3720.00000 | 3721.19000 | 109.1660 | 406355.2900 | 3722.35988 2014-06-16 14:28:00 | 3721.11000 | 3723.00000 | 3720.98000 | 3723.00000 | 125.6920 | 467824.5100 | 3721.99007 2014-06-16 14:29:00 | 3723.00000 | 3724.50000 | 3723.00000 | 3723.00000 | 50.6271 | 188505.8200 | 3723.41996 2014-06-16 14:30:00 | 3723.37000 | 3723.41000 | 3719.01000 | 3719.42000 | 77.5340 | 288477.7300 | 3720.66008 2014-06-16 14:31:00 | 3719.40000 | 3721.00000 | 3718.48000 | 3719.01000 | 82.1091 | 305424.4600 | 3719.73998 2014-06-16 14:32:00 | 3719.50000 | 3720.00000 | 3718.89000 | 3719.54000 | 13.4330 | 49966.3400 | 3719.67001 2014-06-16 14:33:00 | 3719.00000 | 3719.00000 | 3716.96000 | 3717.09000 | 55.2500 | 205399.4300 | 3717.64000 2014-06-16 14:34:00 | 3717.98000 | 3719.00000 | 3705.01000 | 3712.27000 | 173.6480 | 644741.0200 | 3712.91991 2014-06-16 14:35:00 | 3712.25000 | 3718.89000 | 3711.11000 | 3712.92000 | 54.6440 | 202910.7500 | 3713.32006 2014-06-16 14:36:00 | 3711.21000 | 3712.81000 | 3706.50000 | 3707.00000 | 104.5240 | 387633.5500 | 3708.56011 2014-06-16 14:37:00 | 3706.54000 | 3713.16000 | 3706.50000 | 3708.05000 | 191.8302 | 711741.7500 | 3710.27001 2014-06-16 14:38:00 | 3708.70000 | 3714.98000 | 3708.70000 | 3714.98000 | 62.9141 | 233527.0000 | 3711.84007 2014-06-16 14:39:00 | 3715.00000 | 3715.00000 | 3712.52000 | 3713.05000 | 37.9500 | 140927.0800 | 3713.49000 2014-06-16 14:40:00 | 3713.96000 | 3714.03000 | 3710.04000 | 3711.00000 | 70.9849 | 263460.5200 | 3711.49990 2014-06-16 14:41:00 | 3711.00000 | 3711.00000 | 3709.00000 | 3711.00000 | 63.3160 | 234919.4200 | 3710.26993 2014-06-16 14:42:00 | 3711.00000 | 3713.78000 | 3710.61000 | 3711.72000 | 89.6869 | 332870.2100 | 3711.46992 2014-06-16 14:43:00 | 3711.72000 | 3712.00000 | 3705.72000 | 3706.85000 | 78.8720 | 292596.3100 | 3709.76004 2014-06-16 14:44:00 | 3706.78000 | 3706.78000 | 3702.05000 | 3705.99000 | 117.3921 | 434822.7900 | 3704.02007 2014-06-16 14:45:00 | 3704.05000 | 3708.87000 | 3704.05000 | 3706.98000 | 53.7240 | 199122.1500 | 3706.39006 2014-06-16 14:46:00 | 3706.94000 | 3707.35000 | 3702.05000 | 3707.00000 | 118.2898 | 438155.0400 | 3704.07999 2014-06-16 14:47:00 | 3707.05000 | 3707.78000 | 3704.96000 | 3707.50000 | 56.3961 | 209036.4800 | 3706.57994 2014-06-16 14:48:00 | 3707.52000 | 3710.00000 | 3706.00000 | 3707.62000 | 154.1579 | 571615.8300 | 3707.98991 2014-06-16 14:49:00 | 3707.57000 | 3712.00000 | 3707.57000 | 3711.00000 | 84.2290 | 312461.0200 | 3709.65998 2014-06-16 14:50:00 | 3711.00000 | 3715.93000 | 3710.17000 | 3712.60000 | 79.0030 | 293301.1000 | 3712.53006 2014-06-16 14:51:00 | 3712.52000 | 3713.80000 | 3710.00000 | 3712.00000 | 76.8220 | 285108.0000 | 3711.28004 2014-06-16 14:52:00 | 3712.04000 | 3715.95000 | 3712.00000 | 3713.02000 | 59.6410 | 221432.5600 | 3712.76002 2014-06-16 14:53:00 | 3713.00000 | 3713.35000 | 3712.22000 | 3713.00000 | 40.0110 | 148565.2200 | 3713.11001 2014-06-16 14:54:00 | 3712.24000 | 3714.38000 | 3712.24000 | 3713.95000 | 57.4289 | 213283.6200 | 3713.86998 2014-06-16 14:55:00 | 3713.97000 | 3718.00000 | 3713.97000 | 3718.00000 | 72.2139 | 268341.8900 | 3715.93008 2014-06-16 14:56:00 | 3717.97000 | 3723.03000 | 3717.97000 | 3721.42000 | 140.7452 | 523524.1900 | 3719.65982 2014-06-16 14:57:00 | 3720.21000 | 3721.35000 | 3718.00000 | 3718.56000 | 138.9390 | 516810.1800 | 3719.68996 2014-06-16 14:58:00 | 3718.02000 | 3720.00000 | 3717.33000 | 3719.68000 | 102.9640 | 382862.3700 | 3718.41011 2014-06-16 14:59:00 | 3719.00000 | 3723.70000 | 3719.00000 | 3721.94000 | 131.5441 | 489466.3300 | 3720.93014 2014-06-16 15:00:00 | 3721.92000 | 3724.00000 | 3721.86000 | 3724.00000 | 81.2700 | 302586.8000 | 3723.23000 2014-06-16 15:01:00 | 3720.32000 | 3724.44000 | 3720.18000 | 3724.44000 | 75.5620 | 281304.4300 | 3722.83004 2014-06-16 15:02:00 | 3724.35000 | 3726.84000 | 3724.35000 | 3725.55000 | 91.1719 | 339624.4300 | 3725.10005 2014-06-16 15:03:00 | 3725.57000 | 3730.32000 | 3725.54000 | 3729.10000 | 176.2160 | 657090.0200 | 3728.88981 2014-06-16 15:04:00 | 3730.32000 | 3734.88000 | 3729.13000 | 3733.05000 | 130.4879 | 487108.5300 | 3732.97992 2014-06-16 15:05:00 | 3733.11000 | 3735.00000 | 3729.05000 | 3729.50000 | 143.3570 | 535078.7000 | 3732.48989 2014-06-16 15:06:00 | 3729.52000 | 3732.00000 | 3729.50000 | 3731.00000 | 79.9890 | 298405.4600 | 3730.57998 2014-06-16 15:07:00 | 3731.00000 | 3734.80000 | 3730.50000 | 3733.53000 | 127.1279 | 474570.9900 | 3733.01993 2014-06-16 15:08:00 | 3733.65000 | 3734.60000 | 3732.64000 | 3732.77000 | 74.1700 | 276890.5500 | 3733.19000 2014-06-16 15:09:00 | 3732.75000 | 3733.00000 | 3727.41000 | 3727.41000 | 98.9530 | 369229.1200 | 3731.36008 2014-06-16 15:10:00 | 3726.93000 | 3729.90000 | 3725.00000 | 3725.07000 | 130.0070 | 484534.6700 | 3726.98989 2014-06-16 15:11:00 | 3725.07000 | 3726.97000 | 3724.95000 | 3724.97000 | 109.7900 | 408992.8700 | 3725.23000 2014-06-16 15:12:00 | 3724.97000 | 3728.02000 | 3724.00000 | 3728.00000 | 60.2270 | 224401.5900 | 3725.92995 2014-06-16 15:13:00 | 3728.05000 | 3729.76000 | 3725.94000 | 3728.98000 | 95.0271 | 354247.7000 | 3727.85993 2014-06-16 15:14:00 | 3728.00000 | 3728.00000 | 3725.08000 | 3725.10000 | 73.9550 | 275593.1200 | 3726.49990 2014-06-16 15:15:00 | 3725.12000 | 3725.12000 | 3723.37000 | 3724.14000 | 55.9709 | 208451.4800 | 3724.28001 2014-06-16 15:16:00 | 3724.12000 | 3726.12000 | 3722.96000 | 3726.12000 | 49.7270 | 185215.0200 | 3724.63996 2014-06-16 15:17:00 | 3726.88000 | 3729.33000 | 3726.78000 | 3727.20000 | 43.5570 | 162360.5100 | 3727.53997 2014-06-16 15:18:00 | 3727.05000 | 3728.00000 | 3723.98000 | 3725.22000 | 67.0950 | 250018.6100 | 3726.33991 2014-06-16 15:19:00 | 3725.06000 | 3728.02000 | 3725.00000 | 3726.67000 | 75.0309 | 279582.5100 | 3726.23002 2014-06-16 15:20:00 | 3726.67000 | 3728.63000 | 3725.41000 | 3728.22000 | 36.0620 | 134421.9500 | 3727.52002 2014-06-16 15:21:00 | 3728.22000 | 3730.32000 | 3728.20000 | 3729.20000 | 91.3439 | 340645.2000 | 3729.26010 2014-06-16 15:22:00 | 3729.02000 | 3730.31000 | 3728.98000 | 3729.14000 | 78.9591 | 294467.5300 | 3729.36998 2014-06-16 15:23:00 | 3729.94000 | 3729.97000 | 3728.92000 | 3729.97000 | 33.7030 | 125682.5300 | 3729.12003 2014-06-16 15:24:00 | 3729.98000 | 3734.00000 | 3729.95000 | 3732.85000 | 63.7971 | 238077.2400 | 3731.78995 2014-06-16 15:25:00 | 3733.83000 | 3740.00000 | 3732.88000 | 3739.98000 | 169.0122 | 631519.0700 | 3736.53010 2014-06-16 15:26:00 | 3737.98000 | 3741.00000 | 3736.10000 | 3739.19000 | 190.0178 | 710381.6800 | 3738.49989 2014-06-16 15:27:00 | 3739.12000 | 3740.00000 | 3734.00000 | 3735.74000 | 171.9629 | 642485.9400 | 3736.19013 2014-06-16 15:28:00 | 3735.76000 | 3741.00000 | 3733.00000 | 3733.05000 | 139.7009 | 521950.4500 | 3736.20003 2014-06-16 15:29:00 | 3733.05000 | 3738.93000 | 3733.00000 | 3736.01000 | 155.9079 | 582331.6100 | 3735.09991 2014-06-16 15:30:00 | 3736.04000 | 3741.00000 | 3735.85000 | 3740.02000 | 123.1989 | 460579.2400 | 3738.49997 2014-06-16 15:31:00 | 3740.03000 | 3744.00000 | 3740.01000 | 3744.00000 | 116.6199 | 436438.2600 | 3742.40000 2014-06-16 15:32:00 | 3744.00000 | 3747.43000 | 3743.04000 | 3745.03000 | 106.8140 | 400109.2200 | 3745.85011 2014-06-16 15:33:00 | 3745.03000 | 3747.99000 | 3745.00000 | 3746.08000 | 129.8920 | 486661.0900 | 3746.66007 2014-06-16 15:34:00 | 3746.03000 | 3747.00000 | 3740.82000 | 3740.82000 | 99.1041 | 371128.8600 | 3744.84011 2014-06-16 15:35:00 | 3740.82000 | 3740.95000 | 3736.45000 | 3738.80000 | 62.9930 | 235531.3100 | 3739.01005 2014-06-16 15:36:00 | 3738.79000 | 3740.00000 | 3734.97000 | 3735.00000 | 104.8720 | 391999.8500 | 3737.89005 2014-06-16 15:37:00 | 3734.97000 | 3735.00000 | 3725.09000 | 3729.22000 | 128.1511 | 477963.8800 | 3729.69004 2014-06-16 15:38:00 | 3727.51000 | 3730.00000 | 3722.05000 | 3725.36000 | 242.0401 | 901471.2500 | 3724.47001 2014-06-16 15:39:00 | 3725.36000 | 3727.00000 | 3722.00000 | 3722.00000 | 124.2901 | 462820.3600 | 3723.71000 2014-06-16 15:40:00 | 3722.00000 | 3722.01000 | 3718.02000 | 3718.99000 | 136.2829 | 506945.0100 | 3719.80010 2014-06-16 15:41:00 | 3719.05000 | 3729.01000 | 3718.00000 | 3719.09000 | 176.2290 | 656095.3200 | 3722.96995 2014-06-16 15:42:00 | 3719.09000 | 3720.95000 | 3718.00000 | 3718.95000 | 47.1030 | 175192.2100 | 3719.34004 2014-06-16 15:43:00 | 3718.93000 | 3723.00000 | 3718.93000 | 3721.71000 | 62.1651 | 231262.1100 | 3720.12992 2014-06-16 15:44:00 | 3720.58000 | 3723.00000 | 3720.08000 | 3721.63000 | 60.4950 | 225104.9800 | 3721.04992 2014-06-16 15:45:00 | 3721.63000 | 3723.00000 | 3720.00000 | 3723.00000 | 76.7480 | 285661.2600 | 3722.06996 2014-06-16 15:46:00 | 3723.00000 | 3724.12000 | 3721.98000 | 3723.61000 | 69.5411 | 258895.1600 | 3722.91002 2014-06-16 15:47:00 | 3723.61000 | 3726.92000 | 3723.59000 | 3726.45000 | 96.5991 | 359857.6500 | 3725.26998 2014-06-16 15:48:00 | 3725.30000 | 3728.99000 | 3724.12000 | 3725.82000 | 100.9611 | 376291.0900 | 3727.09003 2014-06-16 15:49:00 | 3726.84000 | 3726.84000 | 3722.00000 | 3722.04000 | 66.5539 | 247834.1600 | 3723.81007 2014-06-16 15:50:00 | 3722.01000 | 3722.01000 | 3713.00000 | 3715.96000 | 108.3260 | 402616.2500 | 3716.70988 2014-06-16 15:51:00 | 3715.03000 | 3717.01000 | 3713.00000 | 3716.18000 | 68.2761 | 253640.1300 | 3714.91993 2014-06-16 15:52:00 | 3716.79000 | 3720.90000 | 3715.79000 | 3718.00000 | 99.8559 | 371272.1900 | 3718.07989 2014-06-16 15:53:00 | 3719.19000 | 3722.78000 | 3718.21000 | 3722.78000 | 48.8120 | 181579.4900 | 3719.98003 2014-06-16 15:54:00 | 3722.78000 | 3727.06000 | 3722.40000 | 3726.65000 | 81.7070 | 304285.8200 | 3724.10993 2014-06-16 15:55:00 | 3725.30000 | 3728.99000 | 3723.69000 | 3725.46000 | 104.3211 | 388728.6000 | 3726.27003 2014-06-16 15:56:00 | 3725.46000 | 3725.46000 | 3721.41000 | 3722.84000 | 57.8511 | 215389.9700 | 3723.18002 2014-06-16 15:57:00 | 3722.84000 | 3724.38000 | 3722.00000 | 3724.38000 | 40.0150 | 148950.3000 | 3722.35995 2014-06-16 15:58:00 | 3723.82000 | 3724.27000 | 3722.77000 | 3724.27000 | 32.9950 | 122851.3700 | 3723.33004 2014-06-16 15:59:00 | 3724.31000 | 3725.26000 | 3723.00000 | 3724.21000 | 23.6040 | 87911.5900 | 3724.44003 2014-06-16 16:00:00 | 3724.21000 | 3725.53000 | 3723.39000 | 3724.05000 | 79.1010 | 294595.9700 | 3724.30002 2014-06-16 16:01:00 | 3724.15000 | 3724.16000 | 3723.12000 | 3723.21000 | 24.0760 | 89648.6400 | 3723.56997 2014-06-16 16:02:00 | 3723.21000 | 3723.23000 | 3722.83000 | 3722.90000 | 37.2860 | 138814.7600 | 3722.96996 2014-06-16 16:03:00 | 3722.92000 | 3723.36000 | 3722.83000 | 3723.36000 | 20.6160 | 76756.8800 | 3723.16998 2014-06-16 16:04:00 | 3724.00000 | 3724.60000 | 3724.00000 | 3724.60000 | 4.9290 | 18356.4900 | 3724.18000 2014-06-16 16:05:00 | 3724.09000 | 3728.00000 | 3724.05000 | 3727.00000 | 79.7270 | 297052.3200 | 3725.86994 2014-06-16 16:06:00 | 3727.13000 | 3727.88000 | 3726.68000 | 3727.01000 | 42.2680 | 157547.0600 | 3727.33998 2014-06-16 16:07:00 | 3727.23000 | 3727.54000 | 3727.02000 | 3727.27000 | 32.2880 | 120347.1300 | 3727.29998 2014-06-16 16:08:00 | 3727.27000 | 3727.46000 | 3726.98000 | 3727.00000 | 44.3730 | 165385.7200 | 3727.17004 2014-06-16 16:09:00 | 3726.98000 | 3727.50000 | 3725.58000 | 3727.21000 | 46.1440 | 171982.9500 | 3727.09005 2014-06-16 16:10:00 | 3727.21000 | 3727.40000 | 3726.02000 | 3727.40000 | 32.3260 | 120474.2300 | 3726.84997 2014-06-16 16:11:00 | 3727.40000 | 3733.00000 | 3727.40000 | 3730.97000 | 41.4160 | 154509.7500 | 3730.67996 2014-06-16 16:12:00 | 3732.00000 | 3733.87000 | 3732.00000 | 3733.04000 | 61.5080 | 229615.6000 | 3733.09997 2014-06-16 16:13:00 | 3733.04000 | 3737.22000 | 3733.04000 | 3736.44000 | 65.2020 | 243541.3700 | 3735.18004 2014-06-16 16:14:00 | 3736.94000 | 3737.08000 | 3733.00000 | 3733.27000 | 74.8780 | 279672.4600 | 3735.03996 2014-06-16 16:15:00 | 3733.02000 | 3733.02000 | 3727.57000 | 3727.57000 | 59.4001 | 221544.4200 | 3729.70000 2014-06-16 16:16:00 | 3727.86000 | 3732.00000 | 3727.86000 | 3730.00000 | 35.5680 | 132656.4700 | 3729.65998 2014-06-16 16:17:00 | 3730.02000 | 3732.00000 | 3730.02000 | 3732.00000 | 36.3240 | 135540.6300 | 3731.43004 2014-06-16 16:18:00 | 3732.04000 | 3732.66000 | 3730.20000 | 3731.88000 | 34.6130 | 129152.6500 | 3731.33003 2014-06-16 16:19:00 | 3730.30000 | 3731.41000 | 3729.00000 | 3730.12000 | 37.7960 | 140984.9600 | 3730.15996 2014-06-16 16:20:00 | 3730.12000 | 3731.10000 | 3728.00000 | 3729.35000 | 31.2580 | 116561.7400 | 3729.01998 2014-06-16 16:21:00 | 3729.31000 | 3729.31000 | 3727.83000 | 3727.83000 | 28.2000 | 105138.5400 | 3728.32000 2014-06-16 16:22:00 | 3728.86000 | 3730.00000 | 3728.86000 | 3730.00000 | 11.6450 | 43429.3400 | 3729.43998 2014-06-16 16:23:00 | 3728.99000 | 3729.81000 | 3728.02000 | 3728.88000 | 11.3120 | 42182.0300 | 3728.96001 2014-06-16 16:24:00 | 3729.67000 | 3731.53000 | 3729.04000 | 3731.53000 | 21.3220 | 79546.0500 | 3730.70001 2014-06-16 16:25:00 | 3731.94000 | 3733.00000 | 3730.91000 | 3731.48000 | 47.8380 | 178513.7800 | 3731.62997 2014-06-16 16:26:00 | 3731.48000 | 3732.04000 | 3731.48000 | 3732.04000 | 6.7510 | 25193.0000 | 3731.74000 2014-06-16 16:27:00 | 3733.00000 | 3733.00000 | 3731.92000 | 3732.00000 | 11.1670 | 41681.3100 | 3732.53999 2014-06-16 16:28:00 | 3731.02000 | 3731.25000 | 3730.96000 | 3731.22000 | 18.9730 | 70789.2700 | 3731.05002 2014-06-16 16:29:00 | 3732.00000 | 3732.00000 | 3731.00000 | 3731.00000 | 2.3980 | 8948.0700 | 3731.47000 2014-06-16 16:30:00 | 3731.05000 | 3732.14000 | 3730.63000 | 3731.23000 | 23.7220 | 88505.3900 | 3730.94001 2014-06-16 16:31:00 | 3731.23000 | 3731.25000 | 3730.33000 | 3730.44000 | 9.4690 | 35328.1400 | 3730.93000 2014-06-16 16:32:00 | 3730.44000 | 3731.95000 | 3730.01000 | 3731.95000 | 28.5070 | 106340.5400 | 3730.32998 2014-06-16 16:33:00 | 3730.59000 | 3732.96000 | 3729.99000 | 3730.41000 | 23.6690 | 88313.5500 | 3731.18999 2014-06-16 16:34:00 | 3730.40000 | 3730.40000 | 3727.00000 | 3729.51000 | 48.5320 | 180937.0300 | 3728.20003 2014-06-16 16:35:00 | 3729.51000 | 3729.57000 | 3726.36000 | 3727.08000 | 9.7800 | 36461.5000 | 3728.17000 2014-06-16 16:36:00 | 3728.49000 | 3728.51000 | 3725.37000 | 3726.09000 | 15.2970 | 57008.1100 | 3726.74999 2014-06-16 16:37:00 | 3726.23000 | 3727.07000 | 3725.33000 | 3726.92000 | 30.5820 | 113957.8200 | 3726.30002 2014-06-16 16:38:00 | 3726.95000 | 3727.74000 | 3725.50000 | 3725.50000 | 21.1850 | 78946.3900 | 3726.51997 2014-06-16 16:39:00 | 3726.94000 | 3726.94000 | 3724.00000 | 3724.46000 | 43.3050 | 161304.4600 | 3724.84994 2014-06-16 16:40:00 | 3724.46000 | 3729.98000 | 3724.46000 | 3725.44000 | 27.0200 | 100677.6300 | 3726.04000 2014-06-16 16:41:00 | 3725.02000 | 3725.29000 | 3725.00000 | 3725.28000 | 38.4640 | 143281.9600 | 3725.09004 2014-06-16 16:42:00 | 3725.02000 | 3727.31000 | 3725.02000 | 3727.31000 | 43.3860 | 161689.9000 | 3726.77995 2014-06-16 16:43:00 | 3728.62000 | 3729.94000 | 3725.01000 | 3727.35000 | 26.7310 | 99638.5000 | 3727.45001 2014-06-16 16:44:00 | 3727.90000 | 3728.00000 | 3726.88000 | 3728.00000 | 27.0230 | 100731.5500 | 3727.62002 2014-06-16 16:45:00 | 3727.31000 | 3729.90000 | 3727.22000 | 3727.31000 | 29.9820 | 111758.4900 | 3727.52002 2014-06-16 16:46:00 | 3727.37000 | 3728.04000 | 3725.02000 | 3725.06000 | 57.9791 | 216069.4100 | 3726.67999 2014-06-16 16:47:00 | 3725.02000 | 3726.93000 | 3725.00000 | 3726.72000 | 17.8210 | 66386.2900 | 3725.17000 2014-06-16 16:48:00 | 3726.68000 | 3726.68000 | 3725.50000 | 3726.23000 | 12.3640 | 46067.6800 | 3725.95001 2014-06-16 16:49:00 | 3726.21000 | 3726.21000 | 3725.50000 | 3726.03000 | 2.2130 | 8245.5300 | 3725.95000 2014-06-16 16:50:00 | 3725.52000 | 3725.99000 | 3725.50000 | 3725.50000 | 18.7850 | 69984.3500 | 3725.53997 2014-06-16 16:51:00 | 3725.48000 | 3725.98000 | 3724.56000 | 3725.24000 | 16.6560 | 62044.6700 | 3725.05998 2014-06-16 16:52:00 | 3728.45000 | 3728.45000 | 3725.69000 | 3727.21000 | 19.2450 | 71738.9900 | 3727.66997 2014-06-16 16:53:00 | 3727.97000 | 3730.98000 | 3727.97000 | 3729.75000 | 19.1320 | 71356.4700 | 3729.69001 2014-06-16 16:54:00 | 3729.70000 | 3729.98000 | 3728.83000 | 3728.83000 | 5.5560 | 20719.9400 | 3729.28999 2014-06-16 16:55:00 | 3728.85000 | 3729.56000 | 3728.66000 | 3729.09000 | 10.3950 | 38766.2300 | 3729.31999 2014-06-16 16:56:00 | 3729.00000 | 3729.00000 | 3724.54000 | 3724.54000 | 13.2730 | 49470.3200 | 3727.14001 2014-06-16 16:57:00 | 3727.94000 | 3728.47000 | 3726.10000 | 3726.87000 | 29.9120 | 111468.9500 | 3726.56002 2014-06-16 16:58:00 | 3727.66000 | 3728.00000 | 3726.89000 | 3727.06000 | 17.9880 | 67051.4200 | 3727.55999 2014-06-16 16:59:00 | 3727.09000 | 3728.00000 | 3726.32000 | 3726.85000 | 19.0240 | 70897.2500 | 3726.73002 2014-06-16 17:00:00 | 3727.23000 | 3727.30000 | 3725.69000 | 3725.78000 | 6.1770 | 23021.0700 | 3726.90000 2014-06-16 17:01:00 | 3726.49000 | 3726.98000 | 3725.88000 | 3726.02000 | 5.7190 | 21310.9400 | 3726.34000 2014-06-16 17:02:00 | 3726.94000 | 3726.94000 | 3726.45000 | 3726.45000 | 0.8130 | 3029.9100 | 3726.82000 2014-06-16 17:03:00 | 3726.45000 | 3727.30000 | 3726.03000 | 3726.03000 | 21.4100 | 79783.8800 | 3726.48000 2014-06-16 17:04:00 | 3726.14000 | 3727.54000 | 3725.11000 | 3727.54000 | 11.6730 | 43509.3400 | 3727.35001 2014-06-16 17:05:00 | 3725.74000 | 3727.28000 | 3725.14000 | 3727.25000 | 4.0610 | 15131.3200 | 3726.01000 2014-06-16 17:06:00 | 3727.06000 | 3727.25000 | 3726.33000 | 3727.20000 | 0.9270 | 3455.0000 | 3727.08000 2014-06-16 17:07:00 | 3726.07000 | 3727.28000 | 3726.07000 | 3726.30000 | 8.9020 | 33177.6300 | 3726.99000 2014-06-16 17:08:00 | 3726.93000 | 3726.93000 | 3726.93000 | 3726.93000 | 0.3780 | 1408.7800 | 3726.93000 2014-06-16 17:09:00 | 3727.84000 | 3728.00000 | 3727.84000 | 3727.84000 | 1.3990 | 5215.2600 | 3727.85000 2014-06-16 17:10:00 | 3728.02000 | 3728.50000 | 3727.26000 | 3727.26000 | 20.8800 | 77844.5000 | 3728.18000 2014-06-16 17:11:00 | 3728.04000 | 3730.33000 | 3728.04000 | 3730.30000 | 16.0370 | 59794.4500 | 3728.52999 2014-06-16 17:12:00 | 3729.56000 | 3731.11000 | 3729.56000 | 3729.91000 | 3.9820 | 14852.1500 | 3729.82000 2014-06-16 17:13:00 | 3730.52000 | 3732.58000 | 3730.51000 | 3731.69000 | 5.0410 | 18810.6100 | 3731.52000 2014-06-16 17:14:00 | 3732.63000 | 3732.63000 | 3730.00000 | 3730.66000 | 19.7000 | 73493.0100 | 3730.61000 2014-06-16 17:15:00 | 3730.66000 | 3732.04000 | 3730.03000 | 3730.50000 | 21.6910 | 80927.6700 | 3730.93001 2014-06-16 17:16:00 | 3731.56000 | 3731.58000 | 3730.04000 | 3730.04000 | 5.6180 | 20960.3100 | 3730.92000 2014-06-16 17:17:00 | 3731.56000 | 3731.56000 | 3730.55000 | 3730.55000 | 0.2190 | 817.1200 | 3731.14000 2014-06-16 17:18:00 | 3731.56000 | 3731.56000 | 3730.64000 | 3730.64000 | 1.6380 | 6111.7100 | 3731.20000 2014-06-16 17:19:00 | 3730.64000 | 3731.48000 | 3730.60000 | 3731.48000 | 12.3810 | 46196.1600 | 3731.21000 2014-06-16 17:20:00 | 3731.58000 | 3734.28000 | 3731.50000 | 3733.15000 | 42.5420 | 158799.9500 | 3732.78002 2014-06-16 17:21:00 | 3734.28000 | 3734.28000 | 3732.51000 | 3733.38000 | 12.4160 | 46356.3300 | 3733.59999 2014-06-16 17:22:00 | 3731.67000 | 3733.03000 | 3731.60000 | 3731.99000 | 5.8620 | 21882.1400 | 3732.88000 2014-06-16 17:23:00 | 3732.17000 | 3733.83000 | 3732.17000 | 3733.46000 | 19.0320 | 71049.9700 | 3733.18001 2014-06-16 17:24:00 | 3732.84000 | 3733.81000 | 3732.13000 | 3732.57000 | 6.2210 | 23221.3700 | 3732.74000 2014-06-16 17:25:00 | 3732.56000 | 3735.22000 | 3732.09000 | 3735.22000 | 15.1700 | 56628.0600 | 3732.90000 2014-06-16 17:26:00 | 3734.16000 | 3735.66000 | 3734.16000 | 3735.66000 | 9.4900 | 35446.5000 | 3735.14000 2014-06-16 17:27:00 | 3734.32000 | 3737.91000 | 3733.00000 | 3735.79000 | 32.9030 | 122916.8900 | 3735.74003 2014-06-16 17:28:00 | 3735.78000 | 3739.19000 | 3735.75000 | 3738.04000 | 36.5030 | 136424.7500 | 3737.36003 2014-06-16 17:29:00 | 3737.79000 | 3740.70000 | 3737.79000 | 3739.76000 | 21.6880 | 81092.9500 | 3739.06999 2014-06-16 17:30:00 | 3740.70000 | 3740.71000 | 3739.87000 | 3740.69000 | 24.0640 | 90004.0700 | 3740.20003 2014-06-16 17:31:00 | 3740.62000 | 3740.71000 | 3739.20000 | 3739.97000 | 23.2280 | 86871.5900 | 3739.94999 2014-06-16 17:32:00 | 3739.53000 | 3740.00000 | 3738.30000 | 3739.57000 | 10.8130 | 40431.0500 | 3739.12001 2014-06-16 17:33:00 | 3738.32000 | 3739.40000 | 3734.05000 | 3736.99000 | 28.8720 | 107903.4300 | 3737.30002 2014-06-16 17:34:00 | 3736.96000 | 3737.99000 | 3735.00000 | 3737.30000 | 10.5440 | 39402.0900 | 3736.92001 2014-06-16 17:35:00 | 3736.70000 | 3741.00000 | 3736.66000 | 3740.11000 | 37.5830 | 140537.1700 | 3739.38003 2014-06-16 17:36:00 | 3740.98000 | 3740.98000 | 3740.98000 | 3740.98000 | 1.5940 | 5963.1200 | 3740.98000 2014-06-16 17:37:00 | 3740.98000 | 3741.00000 | 3740.97000 | 3740.98000 | 4.3940 | 16437.8500 | 3740.98000 2014-06-16 17:38:00 | 3740.76000 | 3742.00000 | 3739.03000 | 3742.00000 | 12.9930 | 48607.8400 | 3741.08001 2014-06-16 17:39:00 | 3742.00000 | 3742.00000 | 3741.58000 | 3742.00000 | 13.7270 | 51365.0700 | 3741.89999 2014-06-16 17:40:00 | 3742.48000 | 3744.00000 | 3742.09000 | 3743.06000 | 10.7070 | 40083.2900 | 3743.64999 2014-06-16 17:41:00 | 3744.00000 | 3745.00000 | 3743.54000 | 3743.54000 | 10.4450 | 39114.8100 | 3744.83999 2014-06-16 17:42:00 | 3743.57000 | 3747.00000 | 3743.57000 | 3746.00000 | 46.1190 | 172739.6100 | 3745.51999 2014-06-16 17:43:00 | 3745.87000 | 3746.28000 | 3745.87000 | 3746.00000 | 32.5130 | 121796.4900 | 3746.09003 2014-06-16 17:44:00 | 3746.02000 | 3746.02000 | 3745.70000 | 3745.70000 | 4.7040 | 17621.1200 | 3745.99001 2014-06-16 17:45:00 | 3745.70000 | 3747.00000 | 3745.69000 | 3747.00000 | 9.3260 | 34936.2000 | 3746.10999 2014-06-16 17:46:00 | 3747.00000 | 3747.20000 | 3746.50000 | 3746.81000 | 25.1060 | 94075.7100 | 3747.13997 2014-06-16 17:47:00 | 3746.81000 | 3746.81000 | 3743.77000 | 3745.73000 | 22.1700 | 83019.6200 | 3744.68000 2014-06-16 17:48:00 | 3745.73000 | 3747.73000 | 3743.18000 | 3745.47000 | 24.2640 | 90891.0900 | 3745.92003 2014-06-16 17:49:00 | 3744.31000 | 3747.96000 | 3742.48000 | 3747.25000 | 45.0450 | 168663.6300 | 3744.33994 2014-06-16 17:50:00 | 3745.95000 | 3746.18000 | 3745.00000 | 3746.18000 | 15.5250 | 58149.3200 | 3745.52998 2014-06-16 17:51:00 | 3745.91000 | 3746.22000 | 3742.54000 | 3744.96000 | 48.6010 | 182023.8500 | 3745.27001 2014-06-16 17:52:00 | 3744.00000 | 3744.96000 | 3742.69000 | 3743.31000 | 42.8100 | 160284.3900 | 3744.09000 2014-06-16 17:53:00 | 3744.71000 | 3747.96000 | 3744.23000 | 3745.21000 | 10.7970 | 40434.9900 | 3745.01999 2014-06-16 17:54:00 | 3746.44000 | 3746.84000 | 3745.00000 | 3745.34000 | 27.3480 | 102439.3700 | 3745.76999 2014-06-16 17:55:00 | 3745.41000 | 3747.84000 | 3745.38000 | 3747.65000 | 20.2120 | 75731.9200 | 3746.88001 2014-06-16 17:56:00 | 3747.65000 | 3747.77000 | 3745.95000 | 3746.02000 | 33.0840 | 123972.2100 | 3747.20003 2014-06-16 17:57:00 | 3747.24000 | 3747.24000 | 3744.93000 | 3744.93000 | 15.7360 | 58943.1200 | 3745.74998 2014-06-16 17:58:00 | 3745.18000 | 3745.95000 | 3735.01000 | 3745.91000 | 25.5340 | 95559.0800 | 3742.42003 2014-06-16 17:59:00 | 3744.99000 | 3744.99000 | 3739.23000 | 3740.23000 | 30.2950 | 113378.9500 | 3742.49996 2014-06-16 18:00:00 | 3740.23000 | 3740.23000 | 3735.65000 | 3736.34000 | 24.4490 | 91390.0400 | 3737.98999 2014-06-16 18:01:00 | 3736.34000 | 3738.03000 | 3736.27000 | 3737.89000 | 43.8970 | 164054.1500 | 3737.24997 2014-06-16 18:02:00 | 3736.44000 | 3738.00000 | 3736.35000 | 3738.00000 | 13.3790 | 49999.2600 | 3737.14000 2014-06-16 18:03:00 | 3738.00000 | 3741.48000 | 3738.00000 | 3740.82000 | 4.0530 | 15159.0500 | 3740.20000 2014-06-16 18:04:00 | 3739.16000 | 3740.09000 | 3739.16000 | 3740.06000 | 5.6580 | 21160.2400 | 3739.88000 2014-06-16 18:05:00 | 3740.06000 | 3740.06000 | 3738.37000 | 3738.37000 | 18.7600 | 70144.7000 | 3739.06000 2014-06-16 18:06:00 | 3738.31000 | 3738.37000 | 3736.21000 | 3737.36000 | 15.9560 | 59630.1200 | 3737.15998 2014-06-16 18:07:00 | 3737.30000 | 3737.30000 | 3737.30000 | 3737.30000 | 0.3090 | 1154.8300 | 3737.30000 2014-06-16 18:08:00 | 3737.30000 | 3740.09000 | 3737.30000 | 3740.09000 | 5.2910 | 19778.8900 | 3738.21000 2014-06-16 18:09:00 | 3740.00000 | 3740.09000 | 3740.00000 | 3740.06000 | 18.0950 | 67676.2100 | 3740.04998 2014-06-16 18:10:00 | 3740.06000 | 3741.00000 | 3739.32000 | 3740.00000 | 6.7580 | 25275.3900 | 3740.07000 2014-06-16 18:11:00 | 3740.19000 | 3743.92000 | 3740.10000 | 3743.90000 | 10.9840 | 41094.6000 | 3741.31001 2014-06-16 18:12:00 | 3743.95000 | 3746.03000 | 3742.54000 | 3744.62000 | 26.0810 | 97663.9100 | 3744.64001 2014-06-16 18:13:00 | 3744.62000 | 3745.00000 | 3743.95000 | 3743.95000 | 40.6550 | 152239.4400 | 3744.66995 2014-06-16 18:14:00 | 3743.92000 | 3745.00000 | 3740.00000 | 3743.03000 | 35.8470 | 134181.6400 | 3743.17997 2014-06-16 18:15:00 | 3743.03000 | 3743.95000 | 3742.76000 | 3743.12000 | 11.4530 | 42869.6900 | 3743.10001 2014-06-16 18:16:00 | 3743.12000 | 3743.12000 | 3742.98000 | 3743.12000 | 11.9650 | 44786.4100 | 3743.11998 2014-06-16 18:17:00 | 3742.50000 | 3742.51000 | 3742.15000 | 3742.15000 | 2.8690 | 10736.6200 | 3742.29000 2014-06-16 18:18:00 | . | . | . | . | . | . | . 2014-06-16 18:19:00 | 3743.08000 | 3743.08000 | 3743.08000 | 3743.08000 | 0.2830 | 1059.2900 | 3743.08000 2014-06-16 18:20:00 | 3743.08000 | 3747.00000 | 3743.06000 | 3746.86000 | 33.4280 | 125212.7400 | 3745.73998 2014-06-16 18:21:00 | 3746.86000 | 3746.86000 | 3745.42000 | 3746.80000 | 0.7440 | 2787.2400 | 3746.30000 2014-06-16 18:22:00 | 3746.66000 | 3746.73000 | 3745.96000 | 3745.96000 | 1.3770 | 5158.8800 | 3746.46000 2014-06-16 18:23:00 | 3745.90000 | 3746.88000 | 3745.32000 | 3745.74000 | 19.3490 | 72474.8600 | 3745.65999 2014-06-16 18:24:00 | 3746.26000 | 3746.26000 | 3744.00000 | 3746.03000 | 22.4260 | 83996.9900 | 3745.51998 2014-06-16 18:25:00 | 3746.05000 | 3746.88000 | 3746.01000 | 3746.01000 | 16.4180 | 61505.5800 | 3746.22999 2014-06-16 18:26:00 | 3746.82000 | 3746.82000 | 3745.80000 | 3746.14000 | 28.1300 | 105377.4100 | 3746.09000 2014-06-16 18:27:00 | 3746.03000 | 3746.06000 | 3745.16000 | 3746.06000 | 14.1770 | 53106.8000 | 3745.97999 2014-06-16 18:28:00 | . | . | . | . | . | . | . 2014-06-16 18:29:00 | 3745.30000 | 3746.02000 | 3745.22000 | 3745.27000 | 3.8170 | 14296.0600 | 3745.36000 2014-06-16 18:30:00 | . | . | . | . | . | . | . 2014-06-16 18:31:00 | . | . | . | . | . | . | . 2014-06-16 18:32:00 | 3745.27000 | 3745.83000 | 3742.62000 | 3744.63000 | 9.8800 | 36997.3900 | 3744.68000 2014-06-16 18:33:00 | 3743.29000 | 3745.29000 | 3741.23000 | 3742.39000 | 22.1390 | 82866.9300 | 3743.02999 2014-06-16 18:34:00 | 3742.34000 | 3742.34000 | 3740.57000 | 3741.89000 | 32.1320 | 120222.9300 | 3741.53002 2014-06-16 18:35:00 | 3741.91000 | 3741.91000 | 3741.00000 | 3741.02000 | 16.0470 | 60037.7300 | 3741.36999 2014-06-16 18:36:00 | 3742.55000 | 3746.00000 | 3742.49000 | 3746.00000 | 21.8970 | 81993.9500 | 3744.52998 2014-06-16 18:37:00 | 3746.00000 | 3746.71000 | 3746.00000 | 3746.71000 | 5.0070 | 18756.9600 | 3746.15000 2014-06-16 18:38:00 | 3746.71000 | 3747.00000 | 3746.71000 | 3747.00000 | 9.5030 | 35606.5400 | 3746.87001 2014-06-16 18:39:00 | 3747.00000 | 3747.90000 | 3746.92000 | 3747.90000 | 36.7420 | 137671.5500 | 3746.98002 2014-06-16 18:40:00 | 3747.51000 | 3747.90000 | 3747.51000 | 3747.72000 | 16.5410 | 61990.2300 | 3747.67000 2014-06-16 18:41:00 | 3747.49000 | 3747.49000 | 3745.39000 | 3746.58000 | 5.2540 | 19683.5900 | 3746.40001 2014-06-16 18:42:00 | 3746.50000 | 3747.00000 | 3745.83000 | 3745.86000 | 9.8410 | 36865.8400 | 3746.15000 2014-06-16 18:43:00 | 3745.83000 | 3746.92000 | 3745.39000 | 3745.99000 | 19.1880 | 71880.7500 | 3746.12999 2014-06-16 18:44:00 | 3745.61000 | 3746.46000 | 3745.61000 | 3746.46000 | 2.7620 | 10346.4800 | 3746.01000 2014-06-16 18:45:00 | 3746.42000 | 3746.46000 | 3746.42000 | 3746.46000 | 4.5760 | 17143.6700 | 3746.43000 2014-06-16 18:46:00 | 3746.46000 | 3746.46000 | 3746.46000 | 3746.46000 | 0.7700 | 2884.7700 | 3746.46000 2014-06-16 18:47:00 | 3746.46000 | 3746.46000 | 3746.46000 | 3746.46000 | 1.5690 | 5878.2000 | 3746.46000 2014-06-16 18:48:00 | 3745.72000 | 3745.72000 | 3745.72000 | 3745.72000 | 0.0200 | 74.9100 | 3745.72000 2014-06-16 18:49:00 | 3745.72000 | 3746.46000 | 3742.62000 | 3746.46000 | 21.5140 | 80588.0200 | 3745.84002 2014-06-16 18:50:00 | 3746.46000 | 3746.46000 | 3743.21000 | 3743.21000 | 25.7690 | 96496.7800 | 3744.67999 2014-06-16 18:51:00 | 3744.11000 | 3745.45000 | 3744.07000 | 3745.43000 | 25.7330 | 96359.2000 | 3744.58002 2014-06-16 18:52:00 | 3745.46000 | 3747.84000 | 3744.58000 | 3747.34000 | 4.7410 | 17764.6400 | 3747.02000 2014-06-16 18:53:00 | 3746.01000 | 3747.00000 | 3746.00000 | 3746.80000 | 15.8010 | 59199.7700 | 3746.58000 2014-06-16 18:54:00 | 3747.46000 | 3747.46000 | 3747.40000 | 3747.40000 | 0.8700 | 3260.2500 | 3747.41000 2014-06-16 18:55:00 | 3747.40000 | 3747.86000 | 3745.95000 | 3745.95000 | 8.9620 | 33583.9100 | 3747.37000 2014-06-16 18:56:00 | 3747.44000 | 3747.90000 | 3747.41000 | 3747.45000 | 35.0820 | 131473.2500 | 3747.60002 2014-06-16 18:57:00 | 3747.90000 | 3750.00000 | 3746.92000 | 3748.17000 | 39.1350 | 146714.3600 | 3748.92995 2014-06-16 18:58:00 | 3748.19000 | 3749.00000 | 3748.15000 | 3748.18000 | 10.6280 | 39839.2800 | 3748.51999 2014-06-16 18:59:00 | 3748.21000 | 3751.05000 | 3748.20000 | 3751.05000 | 39.8050 | 149274.5400 | 3750.14995 2014-06-16 19:00:00 | 3751.77000 | 3754.06000 | 3751.07000 | 3754.02000 | 40.5229 | 152082.2200 | 3752.99003 2014-06-16 19:01:00 | 3752.76000 | 3753.80000 | 3752.48000 | 3752.55000 | 24.6240 | 92424.7100 | 3753.44003 2014-06-16 19:02:00 | 3752.57000 | 3753.77000 | 3752.57000 | 3752.73000 | 3.6750 | 13791.2300 | 3752.72000 2014-06-16 19:03:00 | 3752.73000 | 3754.68000 | 3752.73000 | 3754.68000 | 12.0280 | 45149.8900 | 3753.72999 2014-06-16 19:04:00 | 3754.98000 | 3755.00000 | 3754.35000 | 3754.41000 | 7.1130 | 26708.8200 | 3754.93001 2014-06-16 19:05:00 | 3754.39000 | 3755.69000 | 3754.00000 | 3755.69000 | 16.3080 | 61226.9600 | 3754.40999 2014-06-16 19:06:00 | 3755.65000 | 3755.97000 | 3755.65000 | 3755.97000 | 13.5150 | 50758.6600 | 3755.72998 2014-06-16 19:07:00 | 3755.98000 | 3759.05000 | 3755.98000 | 3759.05000 | 37.6080 | 141335.6100 | 3758.12998 2014-06-16 19:08:00 | 3759.05000 | 3759.50000 | 3758.97000 | 3759.08000 | 29.8810 | 112331.0900 | 3759.28001 2014-06-16 19:09:00 | 3759.48000 | 3759.50000 | 3757.98000 | 3757.98000 | 31.2520 | 117463.5100 | 3758.59002 2014-06-16 19:10:00 | 3757.98000 | 3757.98000 | 3752.43000 | 3752.43000 | 30.6440 | 115071.9600 | 3755.12003 2014-06-16 19:11:00 | 3752.39000 | 3759.48000 | 3751.00000 | 3756.66000 | 49.7240 | 186582.2800 | 3752.36005 2014-06-16 19:12:00 | . | . | . | . | . | . | . 2014-06-16 19:13:00 | 3755.76000 | 3755.76000 | 3751.50000 | 3752.43000 | 16.7140 | 62728.0100 | 3753.02002 2014-06-16 19:14:00 | 3752.43000 | 3753.57000 | 3748.46000 | 3750.78000 | 32.9040 | 123428.4300 | 3751.17003 2014-06-16 19:15:00 | 3750.78000 | 3752.80000 | 3748.82000 | 3752.80000 | 16.0060 | 60041.3900 | 3751.17998 2014-06-16 19:16:00 | 3752.80000 | 3753.22000 | 3752.80000 | 3753.22000 | 11.1130 | 41705.6900 | 3752.87001 2014-06-16 19:17:00 | 3753.67000 | 3755.98000 | 3753.67000 | 3754.10000 | 13.6670 | 51318.2500 | 3754.89999 2014-06-16 19:18:00 | 3754.38000 | 3755.46000 | 3754.38000 | 3755.46000 | 0.1740 | 653.3100 | 3754.64000 2014-06-16 19:19:00 | 3755.62000 | 3756.83000 | 3755.10000 | 3755.80000 | 8.2570 | 31009.2900 | 3755.51999 2014-06-16 19:20:00 | 3756.54000 | 3758.00000 | 3754.49000 | 3757.46000 | 10.8300 | 40669.1500 | 3755.23000 2014-06-16 19:21:00 | 3757.50000 | 3760.52000 | 3755.12000 | 3757.25000 | 77.7340 | 292157.7800 | 3758.43008 2014-06-16 19:22:00 | 3759.87000 | 3763.24000 | 3758.11000 | 3760.13000 | 5.2240 | 19645.3300 | 3760.59001 2014-06-16 19:23:00 | 3760.18000 | 3766.00000 | 3760.18000 | 3761.11000 | 12.2270 | 46031.8200 | 3764.76999 2014-06-16 19:24:00 | 3761.42000 | 3766.00000 | 3761.42000 | 3764.85000 | 27.0150 | 101677.5100 | 3763.73996 2014-06-16 19:25:00 | 3764.85000 | 3765.31000 | 3764.85000 | 3765.01000 | 10.5820 | 39841.3600 | 3765.01001 2014-06-16 19:26:00 | 3765.01000 | 3765.70000 | 3764.85000 | 3764.92000 | 14.5760 | 54877.6800 | 3764.92998 2014-06-16 19:27:00 | 3764.92000 | 3766.02000 | 3763.95000 | 3763.95000 | 38.1600 | 143670.1100 | 3764.94000 2014-06-16 19:28:00 | 3765.99000 | 3767.00000 | 3765.18000 | 3765.68000 | 22.4960 | 84735.9500 | 3766.70998 2014-06-16 19:29:00 | 3766.83000 | 3766.88000 | 3765.82000 | 3766.78000 | 10.8180 | 40746.3700 | 3766.52999 2014-06-16 19:30:00 | 3765.86000 | 3766.67000 | 3763.49000 | 3764.83000 | 4.9710 | 18715.7900 | 3765.00000 2014-06-16 19:31:00 | 3761.71000 | 3766.82000 | 3761.71000 | 3766.82000 | 1.0340 | 3893.4900 | 3765.46000 2014-06-16 19:32:00 | 3766.82000 | 3766.86000 | 3761.00000 | 3762.95000 | 43.0530 | 161990.3800 | 3762.58003 2014-06-16 19:33:00 | 3762.92000 | 3763.93000 | 3760.97000 | 3763.93000 | 28.6780 | 107888.9800 | 3762.07998 2014-06-16 19:34:00 | 3761.78000 | 3764.77000 | 3760.97000 | 3763.88000 | 10.2980 | 38732.1200 | 3761.12999 2014-06-16 19:35:00 | 3761.77000 | 3762.97000 | 3760.56000 | 3762.50000 | 28.9030 | 108737.7200 | 3762.16002 2014-06-16 19:36:00 | 3762.49000 | 3762.59000 | 3762.40000 | 3762.59000 | 11.0040 | 41403.0400 | 3762.54001 2014-06-16 19:37:00 | 3762.59000 | 3765.00000 | 3762.59000 | 3764.76000 | 29.9260 | 112644.3700 | 3764.09997 2014-06-16 19:38:00 | 3764.05000 | 3764.05000 | 3761.77000 | 3761.77000 | 8.4250 | 31711.2300 | 3763.93999 2014-06-16 19:39:00 | 3762.12000 | 3762.12000 | 3760.36000 | 3760.36000 | 3.9530 | 14869.8800 | 3761.67000 2014-06-16 19:40:00 | 3761.22000 | 3761.57000 | 3757.41000 | 3759.82000 | 19.3180 | 72622.6500 | 3759.32999 2014-06-16 19:41:00 | 3760.00000 | 3760.66000 | 3759.95000 | 3760.66000 | 6.4030 | 24075.2500 | 3759.99001 2014-06-16 19:42:00 | 3760.70000 | 3760.72000 | 3760.70000 | 3760.70000 | 3.4730 | 13060.9400 | 3760.71000 2014-06-16 19:43:00 | 3760.49000 | 3761.01000 | 3760.26000 | 3761.01000 | 19.8500 | 74651.5200 | 3760.78000 2014-06-16 19:44:00 | 3761.99000 | 3762.06000 | 3760.96000 | 3760.96000 | 7.3040 | 27475.5700 | 3761.72001 2014-06-16 19:45:00 | 3760.96000 | 3760.96000 | 3760.00000 | 3760.96000 | 13.1660 | 49516.5100 | 3760.93999 2014-06-16 19:46:00 | 3761.99000 | 3763.94000 | 3761.41000 | 3762.06000 | 6.1930 | 23297.6200 | 3761.93000 2014-06-16 19:47:00 | 3760.69000 | 3760.69000 | 3760.62000 | 3760.62000 | 9.5190 | 35798.0000 | 3760.69000 2014-06-16 19:48:00 | 3760.56000 | 3760.66000 | 3759.58000 | 3759.59000 | 3.2250 | 12126.5200 | 3760.16000 2014-06-16 19:49:00 | 3759.85000 | 3759.85000 | 3758.81000 | 3759.00000 | 1.9240 | 7233.2300 | 3759.48000 2014-06-16 19:50:00 | 3757.94000 | 3763.94000 | 3757.24000 | 3759.58000 | 5.5560 | 20887.8400 | 3759.50999 2014-06-16 19:51:00 | 3757.85000 | 3759.05000 | 3754.00000 | 3754.00000 | 18.3830 | 69072.8500 | 3757.43001 2014-06-16 19:52:00 | 3753.85000 | 3756.79000 | 3752.54000 | 3756.67000 | 10.7090 | 40211.6500 | 3754.94000 2014-06-16 19:53:00 | 3755.93000 | 3756.67000 | 3752.77000 | 3753.35000 | 11.4530 | 43002.4200 | 3754.69001 2014-06-16 19:54:00 | 3753.19000 | 3753.19000 | 3749.82000 | 3750.28000 | 28.4360 | 106670.7900 | 3751.25997 2014-06-16 19:55:00 | 3750.28000 | 3752.06000 | 3745.90000 | 3750.10000 | 20.0240 | 75080.3400 | 3749.52002 2014-06-16 19:56:00 | 3750.01000 | 3750.01000 | 3747.85000 | 3750.00000 | 18.1050 | 67867.8900 | 3748.56998 2014-06-16 19:57:00 | 3748.87000 | 3757.00000 | 3748.79000 | 3752.01000 | 32.1700 | 120708.6000 | 3752.21000 2014-06-16 19:58:00 | 3751.98000 | 3751.98000 | 3745.52000 | 3746.87000 | 17.7700 | 66588.2200 | 3747.23000 2014-06-16 19:59:00 | 3749.05000 | 3749.05000 | 3746.49000 | 3747.59000 | 5.5640 | 20853.7000 | 3747.97001 2014-06-16 20:00:00 | 3747.60000 | 3749.05000 | 3747.60000 | 3747.70000 | 3.7690 | 14129.2600 | 3748.81000 2014-06-16 20:01:00 | 3747.70000 | 3748.73000 | 3744.64000 | 3747.07000 | 7.0800 | 26530.0600 | 3747.18000 2014-06-16 20:02:00 | 3745.57000 | 3748.15000 | 3743.79000 | 3746.61000 | 33.6810 | 126156.4300 | 3745.63001 2014-06-16 20:03:00 | 3744.80000 | 3750.73000 | 3744.61000 | 3750.73000 | 12.5000 | 46836.9800 | 3746.96000 2014-06-16 20:04:00 | 3750.73000 | 3751.87000 | 3744.71000 | 3745.60000 | 22.8460 | 85631.2500 | 3748.18998 2014-06-16 20:05:00 | 3745.60000 | 3745.71000 | 3738.88000 | 3739.65000 | 32.8130 | 122808.0500 | 3742.66003 2014-06-16 20:06:00 | 3739.65000 | 3740.00000 | 3739.25000 | 3740.00000 | 30.0550 | 112402.5100 | 3739.88996 2014-06-16 20:07:00 | 3739.47000 | 3740.00000 | 3736.99000 | 3739.03000 | 17.7420 | 66327.9600 | 3738.47001 2014-06-16 20:08:00 | 3739.03000 | 3739.91000 | 3736.85000 | 3739.68000 | 31.2010 | 116636.9300 | 3738.24001 2014-06-16 20:09:00 | 3740.00000 | 3744.18000 | 3740.00000 | 3740.20000 | 28.7620 | 107600.7900 | 3741.07002 2014-06-16 20:10:00 | 3740.00000 | 3742.86000 | 3737.57000 | 3742.86000 | 10.5210 | 39348.1500 | 3739.96000 2014-06-16 20:11:00 | 3740.67000 | 3742.00000 | 3740.58000 | 3740.84000 | 11.1850 | 41844.8100 | 3741.14999 2014-06-16 20:12:00 | 3740.84000 | 3742.00000 | 3740.84000 | 3741.83000 | 3.1790 | 11893.1800 | 3741.17000 2014-06-16 20:13:00 | 3741.79000 | 3741.80000 | 3737.32000 | 3739.10000 | 9.5220 | 35619.4300 | 3740.75001 2014-06-16 20:14:00 | 3739.04000 | 3739.07000 | 3737.85000 | 3737.95000 | 10.4210 | 38953.5500 | 3737.99000 2014-06-16 20:15:00 | 3739.00000 | 3739.00000 | 3735.34000 | 3737.49000 | 27.3130 | 102061.3300 | 3736.73002 2014-06-16 20:16:00 | 3735.59000 | 3737.48000 | 3731.00000 | 3734.93000 | 9.9690 | 37238.8300 | 3735.46000 2014-06-16 20:17:00 | 3734.93000 | 3738.64000 | 3734.84000 | 3737.30000 | 11.5240 | 43051.0400 | 3735.77001 2014-06-16 20:18:00 | 3737.39000 | 3739.00000 | 3737.39000 | 3739.00000 | 5.0250 | 18787.9100 | 3738.88999 2014-06-16 20:19:00 | 3738.19000 | 3740.30000 | 3737.91000 | 3739.39000 | 12.5570 | 46949.0000 | 3738.86999 2014-06-16 20:20:00 | 3739.49000 | 3742.95000 | 3739.45000 | 3742.94000 | 11.4930 | 42995.4600 | 3741.01001 2014-06-16 20:21:00 | 3742.94000 | 3743.00000 | 3741.27000 | 3743.00000 | 6.6780 | 24993.3800 | 3742.65000 2014-06-16 20:22:00 | 3743.00000 | 3748.00000 | 3741.79000 | 3748.00000 | 4.8660 | 18224.9900 | 3745.36999 2014-06-16 20:23:00 | 3745.50000 | 3745.50000 | 3741.54000 | 3741.54000 | 25.0620 | 93822.7400 | 3743.63001 2014-06-16 20:24:00 | 3741.48000 | 3741.48000 | 3737.93000 | 3738.58000 | 6.5530 | 24500.5900 | 3738.84001 2014-06-16 20:25:00 | 3738.58000 | 3739.29000 | 3736.67000 | 3736.79000 | 13.5310 | 50582.8100 | 3738.29000 2014-06-16 20:26:00 | 3737.56000 | 3739.02000 | 3737.53000 | 3738.23000 | 2.8450 | 10633.8200 | 3737.72000 2014-06-16 20:27:00 | 3740.00000 | 3740.00000 | 3740.00000 | 3740.00000 | 0.3130 | 1170.6200 | 3740.00000 2014-06-16 20:28:00 | 3738.89000 | 3746.13000 | 3737.17000 | 3745.07000 | 43.4810 | 162636.0000 | 3740.39001 2014-06-16 20:29:00 | 3745.36000 | 3745.36000 | 3738.79000 | 3742.53000 | 18.8630 | 70592.0700 | 3742.36002 2014-06-16 20:30:00 | 3742.11000 | 3742.63000 | 3741.54000 | 3742.63000 | 1.5500 | 5799.7000 | 3741.74000 2014-06-16 20:31:00 | 3742.63000 | 3745.00000 | 3741.29000 | 3742.32000 | 25.9250 | 97037.8300 | 3743.01997 2014-06-16 20:32:00 | 3743.85000 | 3744.69000 | 3741.12000 | 3743.57000 | 7.2030 | 26954.2200 | 3742.08001 2014-06-16 20:33:00 | 3743.55000 | 3743.99000 | 3743.45000 | 3743.99000 | 2.7320 | 10227.2000 | 3743.48000 2014-06-16 20:34:00 | 3743.50000 | 3743.89000 | 3739.47000 | 3741.55000 | 14.4630 | 54121.2700 | 3742.05001 2014-06-16 20:35:00 | 3740.74000 | 3740.74000 | 3739.85000 | 3739.85000 | 1.4380 | 5378.3600 | 3740.17000 2014-06-16 20:36:00 | 3741.32000 | 3741.35000 | 3739.32000 | 3739.86000 | 15.9570 | 59677.9600 | 3739.91999 2014-06-16 20:37:00 | 3740.93000 | 3742.64000 | 3740.93000 | 3742.64000 | 6.4720 | 24216.2800 | 3741.70000 2014-06-16 20:38:00 | 3742.67000 | 3743.75000 | 3741.79000 | 3742.97000 | 8.4530 | 31632.6100 | 3742.18001 2014-06-16 20:39:00 | 3741.15000 | 3741.15000 | 3738.91000 | 3739.63000 | 2.3940 | 8953.7700 | 3740.09000 2014-06-16 20:40:00 | 3740.48000 | 3740.64000 | 3740.38000 | 3740.64000 | 3.6240 | 13555.4800 | 3740.47000 2014-06-16 20:41:00 | 3740.64000 | 3740.67000 | 3739.94000 | 3740.08000 | 2.5900 | 9687.2000 | 3740.23000 2014-06-16 20:42:00 | 3739.39000 | 3739.39000 | 3739.39000 | 3739.39000 | 0.0200 | 74.7900 | 3739.39000 2014-06-16 20:43:00 | 3739.99000 | 3739.99000 | 3739.99000 | 3739.99000 | 0.2200 | 822.8000 | 3739.99000 2014-06-16 20:44:00 | 3738.82000 | 3742.72000 | 3738.75000 | 3742.36000 | 8.6640 | 32402.8600 | 3739.94001 2014-06-16 20:45:00 | 3740.55000 | 3740.84000 | 3740.55000 | 3740.82000 | 4.2010 | 15714.7600 | 3740.72000 2014-06-16 20:46:00 | 3740.87000 | 3741.98000 | 3739.79000 | 3740.55000 | 17.0260 | 63695.1300 | 3741.04998 2014-06-16 20:47:00 | 3739.97000 | 3740.13000 | 3738.91000 | 3739.13000 | 5.9230 | 22147.6100 | 3739.25000 2014-06-16 20:48:00 | 3739.42000 | 3739.42000 | 3739.39000 | 3739.39000 | 0.3210 | 1200.3500 | 3739.41000 2014-06-16 20:49:00 | 3739.34000 | 3740.45000 | 3739.15000 | 3740.45000 | 5.5990 | 20936.9300 | 3739.41000 2014-06-16 20:50:00 | 3739.40000 | 3739.40000 | 3739.40000 | 3739.40000 | 13.2700 | 49621.8400 | 3739.40000 2014-06-16 20:51:00 | 3740.45000 | 3741.65000 | 3740.45000 | 3741.22000 | 9.2330 | 34536.6100 | 3740.56001 2014-06-16 20:52:00 | 3741.62000 | 3742.48000 | 3740.71000 | 3742.19000 | 2.0110 | 7524.5600 | 3741.70000 2014-06-16 20:53:00 | 3742.13000 | 3744.84000 | 3742.00000 | 3744.77000 | 3.8150 | 14280.7900 | 3743.32999 2014-06-16 20:54:00 | 3744.77000 | 3744.98000 | 3743.15000 | 3744.80000 | 11.6310 | 43555.7300 | 3744.80000 2014-06-16 20:55:00 | 3745.00000 | 3745.90000 | 3743.25000 | 3745.88000 | 38.6170 | 144645.7000 | 3745.64997 2014-06-16 20:56:00 | 3745.86000 | 3745.90000 | 3745.86000 | 3745.90000 | 6.7600 | 25322.1500 | 3745.88000 2014-06-16 20:57:00 | 3745.41000 | 3745.90000 | 3744.42000 | 3745.78000 | 8.7420 | 32740.2800 | 3745.17000 2014-06-16 20:58:00 | 3745.85000 | 3745.88000 | 3743.29000 | 3743.37000 | 4.5250 | 16944.2200 | 3744.57999 2014-06-16 20:59:00 | 3743.40000 | 3745.17000 | 3743.40000 | 3745.07000 | 6.1340 | 22972.2100 | 3745.06001 2014-06-16 21:00:00 | 3745.07000 | 3745.76000 | 3743.98000 | 3744.54000 | 6.1140 | 22893.8800 | 3744.50001 2014-06-16 21:01:00 | 3744.54000 | 3745.90000 | 3742.70000 | 3743.70000 | 5.3540 | 20049.0400 | 3744.68001 2014-06-16 21:02:00 | 3742.80000 | 3745.68000 | 3740.52000 | 3744.65000 | 9.3180 | 34878.1100 | 3743.09000 2014-06-16 21:03:00 | 3744.29000 | 3745.22000 | 3742.47000 | 3744.42000 | 10.2560 | 38397.6100 | 3743.91999 2014-06-16 21:04:00 | 3743.82000 | 3744.72000 | 3741.55000 | 3743.62000 | 11.3650 | 42548.5000 | 3743.81998 2014-06-16 21:05:00 | 3743.59000 | 3743.59000 | 3741.70000 | 3743.11000 | 4.1420 | 15501.6800 | 3742.56000 2014-06-16 21:06:00 | 3743.05000 | 3745.37000 | 3742.64000 | 3743.56000 | 2.8490 | 10666.4300 | 3743.92000 2014-06-16 21:07:00 | 3741.53000 | 3741.93000 | 3741.50000 | 3741.65000 | 4.6370 | 17350.0800 | 3741.66000 2014-06-16 21:08:00 | 3741.94000 | 3742.45000 | 3741.30000 | 3741.30000 | 10.4760 | 39197.3300 | 3741.62999 2014-06-16 21:09:00 | 3742.07000 | 3742.35000 | 3741.11000 | 3742.29000 | 2.6040 | 9743.1800 | 3741.62000 2014-06-16 21:10:00 | 3742.41000 | 3743.41000 | 3741.08000 | 3741.14000 | 19.1380 | 71616.4600 | 3742.10999 2014-06-16 21:11:00 | 3742.38000 | 3742.38000 | 3742.11000 | 3742.11000 | 0.6000 | 2245.3300 | 3742.22000 2014-06-16 21:12:00 | 3743.00000 | 3743.20000 | 3741.73000 | 3741.73000 | 17.0690 | 63879.9300 | 3742.45000 2014-06-16 21:13:00 | 3742.85000 | 3743.79000 | 3741.89000 | 3743.79000 | 8.2520 | 30884.8100 | 3742.71000 2014-06-16 21:14:00 | 3743.79000 | 3747.44000 | 3742.77000 | 3745.29000 | 55.9759 | 209666.2800 | 3745.64994 2014-06-16 21:15:00 | 3741.01000 | 3748.00000 | 3741.01000 | 3748.00000 | 24.5550 | 91973.4600 | 3745.60997 2014-06-16 21:16:00 | 3748.29000 | 3751.90000 | 3745.29000 | 3750.12000 | 51.5520 | 193295.3100 | 3749.52003 2014-06-16 21:17:00 | 3750.68000 | 3753.05000 | 3749.54000 | 3750.84000 | 8.9090 | 33413.4500 | 3750.53000 2014-06-16 21:18:00 | 3750.84000 | 3754.00000 | 3750.84000 | 3753.47000 | 25.2030 | 94592.6800 | 3753.23002 2014-06-16 21:19:00 | 3753.06000 | 3753.72000 | 3752.94000 | 3753.00000 | 3.2880 | 12340.4900 | 3753.19000 2014-06-16 21:20:00 | 3752.98000 | 3757.97000 | 3752.80000 | 3757.04000 | 35.2540 | 132350.5500 | 3754.20004 2014-06-16 21:21:00 | 3755.32000 | 3757.31000 | 3754.67000 | 3754.80000 | 8.4450 | 31713.6300 | 3755.30999 2014-06-16 21:22:00 | 3754.85000 | 3754.91000 | 3753.00000 | 3753.58000 | 49.2780 | 184949.0800 | 3753.17997 2014-06-16 21:23:00 | 3754.17000 | 3754.17000 | 3753.07000 | 3753.70000 | 4.4730 | 16789.5000 | 3753.52000 2014-06-16 21:24:00 | 3753.67000 | 3753.75000 | 3753.67000 | 3753.75000 | 2.1360 | 8017.8400 | 3753.67000 2014-06-16 21:25:00 | 3753.75000 | 3754.50000 | 3753.02000 | 3754.00000 | 7.4230 | 27867.2700 | 3754.18001 2014-06-16 21:26:00 | 3754.03000 | 3754.47000 | 3753.23000 | 3753.23000 | 1.0790 | 4050.0800 | 3753.55000 2014-06-16 21:27:00 | 3754.09000 | 3755.00000 | 3753.76000 | 3753.99000 | 5.1440 | 19312.2800 | 3754.33001 2014-06-16 21:28:00 | 3753.98000 | 3753.99000 | 3753.90000 | 3753.90000 | 4.3280 | 16247.0800 | 3753.95000 2014-06-16 21:29:00 | 3753.92000 | 3755.29000 | 3753.00000 | 3753.00000 | 22.5820 | 84763.7700 | 3753.60001 2014-06-16 21:30:00 | 3753.86000 | 3753.86000 | 3753.04000 | 3753.04000 | 5.4700 | 20532.6000 | 3753.67000 2014-06-16 21:31:00 | 3753.04000 | 3753.06000 | 3753.04000 | 3753.06000 | 0.3290 | 1234.7500 | 3753.04000 2014-06-16 21:32:00 | 3753.10000 | 3753.76000 | 3753.00000 | 3753.72000 | 6.8540 | 25724.7900 | 3753.25001 2014-06-16 21:33:00 | 3753.02000 | 3753.09000 | 3749.61000 | 3749.61000 | 6.8730 | 25787.9100 | 3752.06001 2014-06-16 21:34:00 | 3749.61000 | 3750.75000 | 3749.08000 | 3750.25000 | 18.1790 | 68162.7300 | 3749.53000 2014-06-16 21:35:00 | 3749.57000 | 3749.57000 | 3749.28000 | 3749.28000 | 2.6230 | 9835.0200 | 3749.53000 2014-06-16 21:36:00 | 3749.28000 | 3749.28000 | 3749.28000 | 3749.28000 | 0.0220 | 82.4800 | 3749.28000 2014-06-16 21:37:00 | 3750.08000 | 3750.25000 | 3750.06000 | 3750.10000 | 12.3430 | 46288.3000 | 3750.17001 2014-06-16 21:38:00 | 3750.09000 | 3753.01000 | 3748.96000 | 3750.30000 | 12.7280 | 47724.7200 | 3749.57999 2014-06-16 21:39:00 | 3750.00000 | 3750.00000 | 3749.00000 | 3749.44000 | 5.0820 | 19054.0700 | 3749.33000 2014-06-16 21:40:00 | 3748.90000 | 3748.90000 | 3745.49000 | 3746.12000 | 6.5180 | 24427.7800 | 3747.74000 2014-06-16 21:41:00 | 3746.12000 | 3747.09000 | 3743.86000 | 3745.50000 | 25.8770 | 96908.4100 | 3744.95998 2014-06-16 21:42:00 | 3747.04000 | 3750.29000 | 3745.85000 | 3748.19000 | 17.2720 | 64730.0900 | 3747.69001 2014-06-16 21:43:00 | 3748.19000 | 3750.57000 | 3745.00000 | 3745.51000 | 14.4950 | 54301.8500 | 3746.24998 2014-06-16 21:44:00 | 3747.12000 | 3747.12000 | 3742.94000 | 3743.41000 | 33.2060 | 124342.3100 | 3744.56996 2014-06-16 21:45:00 | 3743.50000 | 3745.59000 | 3743.42000 | 3745.59000 | 14.9950 | 56142.8900 | 3744.10998 2014-06-16 21:46:00 | 3745.59000 | 3747.07000 | 3745.57000 | 3746.47000 | 18.6330 | 69795.9400 | 3745.82002 2014-06-16 21:47:00 | 3745.23000 | 3746.48000 | 3745.23000 | 3745.95000 | 3.1920 | 11957.9300 | 3746.22000 2014-06-16 21:48:00 | 3745.93000 | 3745.93000 | 3745.77000 | 3745.77000 | 1.3320 | 4989.4900 | 3745.87000 2014-06-16 21:49:00 | 3746.11000 | 3747.00000 | 3746.11000 | 3747.00000 | 5.0490 | 18918.3200 | 3746.94000 2014-06-16 21:50:00 | 3746.13000 | 3746.78000 | 3745.00000 | 3746.01000 | 16.7080 | 62588.8200 | 3746.03999 2014-06-16 21:51:00 | 3745.15000 | 3750.42000 | 3744.85000 | 3748.78000 | 45.8670 | 171889.4700 | 3747.55996 2014-06-16 21:52:00 | 3750.12000 | 3750.12000 | 3747.35000 | 3747.35000 | 3.3250 | 12463.7700 | 3748.50000 2014-06-16 21:53:00 | 3745.92000 | 3747.50000 | 3745.92000 | 3747.11000 | 7.4930 | 28076.4100 | 3747.02001 2014-06-16 21:54:00 | 3746.61000 | 3747.50000 | 3746.61000 | 3746.83000 | 1.2000 | 4496.7200 | 3747.27000 2014-06-16 21:55:00 | 3746.82000 | 3747.15000 | 3746.75000 | 3746.75000 | 1.0250 | 3840.6400 | 3746.96000 2014-06-16 21:56:00 | 3747.50000 | 3747.50000 | 3747.50000 | 3747.50000 | 0.1560 | 584.6100 | 3747.50000 2014-06-16 21:57:00 | 3747.49000 | 3749.54000 | 3746.75000 | 3749.19000 | 7.1020 | 26622.0600 | 3748.53000 2014-06-16 21:58:00 | 3749.56000 | 3750.00000 | 3749.56000 | 3750.00000 | 8.8200 | 33072.8000 | 3749.75000 2014-06-16 21:59:00 | 3750.00000 | 3752.44000 | 3750.00000 | 3751.12000 | 13.3000 | 49884.4000 | 3750.71000 2014-06-16 22:00:00 | 3751.92000 | 3754.74000 | 3751.19000 | 3754.43000 | 17.4160 | 65359.3800 | 3752.83998 2014-06-16 22:01:00 | 3756.20000 | 3757.72000 | 3755.50000 | 3757.72000 | 11.4290 | 42934.9800 | 3756.67000 2014-06-16 22:02:00 | 3756.32000 | 3757.18000 | 3756.32000 | 3756.38000 | 6.6250 | 24889.7900 | 3756.94999 2014-06-16 22:03:00 | 3757.06000 | 3762.00000 | 3757.06000 | 3761.02000 | 58.4240 | 219667.1300 | 3759.88006 2014-06-16 22:04:00 | 3761.96000 | 3768.00000 | 3761.04000 | 3762.95000 | 111.8541 | 421058.0100 | 3764.35012 2014-06-16 22:05:00 | 3763.45000 | 3767.98000 | 3760.35000 | 3762.27000 | 19.2590 | 72491.3700 | 3764.02999 2014-06-16 22:06:00 | 3760.10000 | 3760.10000 | 3755.95000 | 3756.63000 | 20.4780 | 76945.4700 | 3757.46999 2014-06-16 22:07:00 | 3755.80000 | 3758.12000 | 3754.68000 | 3757.00000 | 10.0300 | 37674.7300 | 3756.20000 2014-06-16 22:08:00 | 3756.70000 | 3756.70000 | 3754.72000 | 3754.72000 | 0.6410 | 2407.4600 | 3755.79000 2014-06-16 22:09:00 | 3754.29000 | 3754.95000 | 3752.66000 | 3754.89000 | 8.4640 | 31774.4400 | 3754.07001 2014-06-16 22:10:00 | 3754.20000 | 3756.93000 | 3754.20000 | 3754.41000 | 6.4120 | 24075.9800 | 3754.83000 2014-06-16 22:11:00 | 3754.41000 | 3758.13000 | 3754.02000 | 3757.98000 | 33.9140 | 127403.5000 | 3756.66004 2014-06-16 22:12:00 | 3757.15000 | 3761.44000 | 3755.33000 | 3758.50000 | 40.4520 | 152042.0700 | 3758.58002 2014-06-16 22:13:00 | 3758.51000 | 3767.20000 | 3756.55000 | 3766.00000 | 92.3739 | 347529.1900 | 3762.20010 2014-06-16 22:14:00 | 3766.02000 | 3768.03000 | 3760.00000 | 3764.35000 | 105.5611 | 397654.0300 | 3767.05003 2014-06-16 22:15:00 | 3764.35000 | 3764.96000 | 3764.35000 | 3764.74000 | 13.4710 | 50715.8600 | 3764.82000 2014-06-16 22:16:00 | 3764.61000 | 3764.85000 | 3764.00000 | 3764.00000 | 5.2620 | 19808.8300 | 3764.51000 2014-06-16 22:17:00 | 3764.00000 | 3764.00000 | 3760.84000 | 3762.76000 | 4.6880 | 17638.6300 | 3762.51000 2014-06-16 22:18:00 | 3761.54000 | 3762.52000 | 3760.00000 | 3760.96000 | 15.5500 | 58473.8900 | 3760.38000 2014-06-16 22:19:00 | 3760.96000 | 3760.96000 | 3760.23000 | 3760.25000 | 4.7450 | 17843.0800 | 3760.39999 2014-06-16 22:20:00 | 3759.78000 | 3759.80000 | 3757.02000 | 3757.02000 | 20.8160 | 78241.4400 | 3758.71998 2014-06-16 22:21:00 | 3756.20000 | 3758.04000 | 3754.96000 | 3755.73000 | 25.2790 | 94949.0600 | 3756.03999 2014-06-16 22:22:00 | 3755.73000 | 3761.46000 | 3754.26000 | 3759.02000 | 13.7070 | 51524.2500 | 3758.96999 2014-06-16 22:23:00 | 3760.58000 | 3762.76000 | 3760.58000 | 3762.76000 | 5.5160 | 20755.0800 | 3762.69999 2014-06-16 22:24:00 | 3762.09000 | 3762.76000 | 3760.66000 | 3761.25000 | 14.4960 | 54536.2900 | 3762.15998 2014-06-16 22:25:00 | 3761.25000 | 3764.85000 | 3761.25000 | 3764.75000 | 7.8450 | 29518.3500 | 3762.69999 2014-06-16 22:26:00 | 3762.58000 | 3764.96000 | 3762.58000 | 3764.96000 | 24.4720 | 92133.5500 | 3764.86001 2014-06-16 22:27:00 | 3764.96000 | 3767.98000 | 3764.96000 | 3765.42000 | 28.3260 | 106664.7000 | 3765.60997 2014-06-16 22:28:00 | 3765.42000 | 3766.19000 | 3761.52000 | 3761.52000 | 27.7450 | 104453.8500 | 3764.77996 2014-06-16 22:29:00 | 3764.67000 | 3764.89000 | 3756.23000 | 3759.71000 | 16.3240 | 61383.2900 | 3760.31002 2014-06-16 22:30:00 | 3759.62000 | 3762.41000 | 3758.75000 | 3762.41000 | 15.9160 | 59850.9100 | 3760.41998 2014-06-16 22:31:00 | 3762.49000 | 3764.71000 | 3762.18000 | 3762.91000 | 27.6480 | 104035.1100 | 3762.83999 2014-06-16 22:32:00 | 3763.23000 | 3763.23000 | 3762.18000 | 3762.84000 | 27.7580 | 104441.9400 | 3762.58999 2014-06-16 22:33:00 | 3762.23000 | 3763.19000 | 3762.18000 | 3762.18000 | 9.1650 | 34483.7100 | 3762.54001 2014-06-16 22:34:00 | 3762.18000 | 3762.26000 | 3760.08000 | 3761.73000 | 5.2030 | 19572.8700 | 3761.84000 2014-06-16 22:35:00 | 3761.77000 | 3763.04000 | 3761.77000 | 3762.48000 | 14.2240 | 53516.4900 | 3762.41002 2014-06-16 22:36:00 | 3762.73000 | 3762.73000 | 3762.67000 | 3762.67000 | 1.5030 | 5655.3600 | 3762.71000 2014-06-16 22:37:00 | 3762.15000 | 3766.55000 | 3762.15000 | 3766.55000 | 32.3310 | 121720.1200 | 3764.81001 2014-06-16 22:38:00 | 3767.00000 | 3768.00000 | 3767.00000 | 3767.04000 | 8.5030 | 32034.9900 | 3767.49001 2014-06-16 22:39:00 | 3767.04000 | 3767.88000 | 3767.02000 | 3767.04000 | 1.8150 | 6837.2200 | 3767.06000 2014-06-16 22:40:00 | 3767.04000 | 3768.98000 | 3767.02000 | 3768.06000 | 33.9690 | 127996.4500 | 3768.03999 2014-06-16 22:41:00 | 3768.24000 | 3768.24000 | 3765.29000 | 3766.50000 | 18.0820 | 68103.2800 | 3766.36001 2014-06-16 22:42:00 | 3765.37000 | 3766.31000 | 3765.02000 | 3766.31000 | 22.0980 | 83214.5900 | 3765.70999 2014-06-16 22:43:00 | 3767.90000 | 3767.90000 | 3766.85000 | 3766.94000 | 2.5430 | 9579.4600 | 3766.99000 2014-06-16 22:44:00 | 3766.92000 | 3766.92000 | 3765.00000 | 3765.00000 | 22.8200 | 85928.6200 | 3765.50000 2014-06-16 22:45:00 | 3765.64000 | 3765.72000 | 3763.72000 | 3764.54000 | 25.3520 | 95434.5400 | 3764.38001 2014-06-16 22:46:00 | 3764.34000 | 3764.34000 | 3760.30000 | 3761.22000 | 17.3380 | 65234.0700 | 3762.48999 2014-06-16 22:47:00 | 3761.61000 | 3764.76000 | 3761.58000 | 3761.73000 | 55.8340 | 210078.3100 | 3762.55006 2014-06-16 22:48:00 | 3760.55000 | 3761.94000 | 3757.38000 | 3757.40000 | 28.6300 | 107649.9300 | 3760.04000 2014-06-16 22:49:00 | 3757.87000 | 3757.87000 | 3756.20000 | 3756.20000 | 9.2160 | 34621.8600 | 3756.70999 2014-06-16 22:50:00 | 3756.51000 | 3756.51000 | 3753.94000 | 3753.94000 | 4.4330 | 16644.9500 | 3754.78000 2014-06-16 22:51:00 | 3753.94000 | 3754.43000 | 3752.81000 | 3754.21000 | 11.9780 | 44958.7900 | 3753.44999 2014-06-16 22:52:00 | 3754.18000 | 3761.00000 | 3752.00000 | 3758.97000 | 72.8880 | 273874.3400 | 3757.46996 2014-06-16 22:53:00 | 3757.29000 | 3758.97000 | 3757.19000 | 3758.25000 | 19.3980 | 72894.5300 | 3757.83999 2014-06-16 22:54:00 | 3758.32000 | 3758.35000 | 3753.65000 | 3754.77000 | 17.3940 | 65324.6000 | 3755.58002 2014-06-16 22:55:00 | 3754.77000 | 3755.00000 | 3752.83000 | 3755.00000 | 29.1750 | 109530.6900 | 3754.26996 2014-06-16 22:56:00 | 3753.69000 | 3757.11000 | 3753.45000 | 3757.05000 | 36.8880 | 138526.2300 | 3755.31998 2014-06-16 22:57:00 | 3757.05000 | 3757.07000 | 3754.84000 | 3755.32000 | 40.7620 | 153112.2600 | 3756.25002 2014-06-16 22:58:00 | 3753.84000 | 3755.88000 | 3753.84000 | 3755.88000 | 20.8070 | 78138.1700 | 3755.37998 2014-06-16 22:59:00 | 3755.42000 | 3758.68000 | 3755.40000 | 3757.86000 | 19.2390 | 72273.4000 | 3756.60999 2014-06-16 23:00:00 | 3757.95000 | 3759.00000 | 3756.38000 | 3759.00000 | 12.6840 | 47656.5100 | 3757.21001 2014-06-16 23:01:00 | 3759.04000 | 3759.89000 | 3755.00000 | 3755.00000 | 11.5780 | 43506.6100 | 3757.69999 2014-06-16 23:02:00 | 3755.88000 | 3757.30000 | 3755.00000 | 3755.00000 | 19.0490 | 71533.6200 | 3755.23999 2014-06-16 23:03:00 | 3755.02000 | 3755.02000 | 3754.99999 | 3755.00000 | 7.8370 | 29427.9700 | 3754.99999 2014-06-16 23:04:00 | 3755.02000 | 3756.81000 | 3754.90000 | 3755.73000 | 32.0580 | 120386.7400 | 3755.27998 2014-06-16 23:05:00 | 3755.75000 | 3756.46000 | 3755.65000 | 3755.71000 | 13.0800 | 49130.9800 | 3756.19000 2014-06-16 23:06:00 | 3755.47000 | 3757.39000 | 3755.01000 | 3756.73000 | 23.2130 | 87194.9100 | 3756.30002 2014-06-16 23:07:00 | 3756.44000 | 3756.44000 | 3755.92000 | 3755.92000 | 2.8350 | 10648.7600 | 3756.17000 2014-06-16 23:08:00 | 3755.92000 | 3755.92000 | 3755.01000 | 3755.51000 | 37.4960 | 140811.0100 | 3755.35996 2014-06-16 23:09:00 | 3755.96000 | 3755.96000 | 3754.86000 | 3754.86000 | 59.7071 | 224219.7600 | 3755.32995 2014-06-16 23:10:00 | 3754.55000 | 3754.55000 | 3749.03000 | 3749.96000 | 46.4550 | 174263.5500 | 3751.22994 2014-06-16 23:11:00 | 3749.98000 | 3750.00000 | 3748.00000 | 3749.60000 | 27.6730 | 103742.4700 | 3748.87002 2014-06-16 23:12:00 | 3749.60000 | 3749.62000 | 3747.26000 | 3747.38000 | 28.8820 | 108253.9400 | 3748.15002 2014-06-16 23:13:00 | 3747.74000 | 3749.64000 | 3747.74000 | 3747.88000 | 23.8750 | 89505.5400 | 3748.91997 2014-06-16 23:14:00 | 3748.58000 | 3749.96000 | 3747.88000 | 3749.96000 | 13.6090 | 51028.9900 | 3749.65000 2014-06-16 23:15:00 | 3749.62000 | 3750.00000 | 3747.79000 | 3750.00000 | 11.3240 | 42463.1700 | 3749.84001 2014-06-16 23:16:00 | 3750.00000 | 3753.14000 | 3749.33000 | 3749.50000 | 19.5360 | 73271.8500 | 3750.60998 2014-06-16 23:17:00 | 3750.53000 | 3751.67000 | 3745.88000 | 3745.88000 | 50.1070 | 187837.0400 | 3748.71996 2014-06-16 23:18:00 | 3746.10000 | 3747.55000 | 3742.02000 | 3743.02000 | 48.8450 | 182903.1100 | 3744.55994 2014-06-16 23:19:00 | 3743.01000 | 3743.01000 | 3731.00000 | 3738.64000 | 95.3330 | 356346.0400 | 3737.91008 2014-06-16 23:20:00 | 3738.55000 | 3738.55000 | 3734.27000 | 3734.96000 | 34.6730 | 129497.9900 | 3734.84003 2014-06-16 23:21:00 | 3734.94000 | 3738.42000 | 3733.42000 | 3737.96000 | 63.3511 | 236624.4100 | 3735.13002 2014-06-16 23:22:00 | 3734.71000 | 3735.86000 | 3731.00000 | 3735.79000 | 57.4169 | 214407.4300 | 3734.21995 2014-06-16 23:23:00 | 3735.79000 | 3739.12000 | 3735.79000 | 3739.12000 | 25.8370 | 96575.7700 | 3737.88998 2014-06-16 23:24:00 | 3738.17000 | 3738.17000 | 3737.79000 | 3737.79000 | 10.5530 | 39447.1100 | 3738.00001 2014-06-16 23:25:00 | 3736.90000 | 3737.97000 | 3736.42000 | 3736.67000 | 23.4960 | 87818.1600 | 3737.57997 2014-06-16 23:26:00 | 3735.32000 | 3736.57000 | 3734.73000 | 3735.00000 | 15.7530 | 58845.1800 | 3735.49001 2014-06-16 23:27:00 | 3735.54000 | 3735.54000 | 3734.67000 | 3734.69000 | 3.2530 | 12151.4300 | 3735.45000 2014-06-16 23:28:00 | 3735.46000 | 3737.55000 | 3735.32000 | 3735.99000 | 20.6100 | 76992.5100 | 3735.69000 2014-06-16 23:29:00 | 3736.00000 | 3739.09000 | 3736.00000 | 3738.23000 | 14.1930 | 53054.0300 | 3738.04001 2014-06-16 23:30:00 | 3738.23000 | 3739.89000 | 3735.97000 | 3736.00000 | 16.9540 | 63377.8800 | 3738.23002 2014-06-16 23:31:00 | 3736.06000 | 3736.33000 | 3735.00000 | 3735.20000 | 21.8600 | 81666.3500 | 3735.88000 2014-06-16 23:32:00 | 3735.23000 | 3736.44000 | 3734.79000 | 3735.12000 | 17.6250 | 65831.6300 | 3735.12998 2014-06-16 23:33:00 | 3735.12000 | 3735.32000 | 3734.16000 | 3735.32000 | 34.0160 | 127055.8700 | 3735.17996 2014-06-16 23:34:00 | 3735.32000 | 3737.15000 | 3735.12000 | 3735.26000 | 32.4620 | 121257.9000 | 3735.38002 2014-06-16 23:35:00 | 3735.14000 | 3737.18000 | 3735.12000 | 3737.18000 | 16.4810 | 61570.0700 | 3735.82000 2014-06-16 23:36:00 | 3737.18000 | 3739.50000 | 3737.18000 | 3738.49000 | 34.6320 | 129485.5300 | 3738.90002 2014-06-16 23:37:00 | 3738.51000 | 3739.37000 | 3738.51000 | 3738.98000 | 9.3390 | 34917.2900 | 3738.87000 2014-06-16 23:38:00 | 3738.78000 | 3738.78000 | 3736.62000 | 3737.60000 | 19.0320 | 71136.9800 | 3737.76001 2014-06-16 23:39:00 | 3738.50000 | 3738.55000 | 3736.96000 | 3738.16000 | 13.3640 | 49959.1000 | 3738.33001 2014-06-16 23:40:00 | 3738.17000 | 3738.51000 | 3737.44000 | 3737.44000 | 3.0150 | 11270.4100 | 3738.11000 2014-06-16 23:41:00 | 3736.13000 | 3738.90000 | 3736.12000 | 3738.88000 | 35.9190 | 134248.5400 | 3737.53999 2014-06-16 23:42:00 | 3738.56000 | 3738.96000 | 3738.15000 | 3738.96000 | 8.1340 | 30408.6700 | 3738.46001 2014-06-16 23:43:00 | 3738.41000 | 3738.74000 | 3737.13000 | 3738.31000 | 4.8280 | 18047.6300 | 3738.12000 2014-06-16 23:44:00 | 3738.19000 | 3738.19000 | 3736.97000 | 3738.17000 | 0.9960 | 3722.4300 | 3737.38000 2014-06-16 23:45:00 | 3737.27000 | 3738.37000 | 3737.05000 | 3737.35000 | 17.5970 | 65772.9600 | 3737.73999 2014-06-16 23:46:00 | 3737.87000 | 3738.21000 | 3735.32000 | 3735.32000 | 17.8840 | 66837.2700 | 3737.27002 2014-06-16 23:47:00 | 3735.32000 | 3736.00000 | 3731.02000 | 3731.95000 | 58.4510 | 218281.6200 | 3734.44002 2014-06-16 23:48:00 | 3731.02000 | 3731.02000 | 3724.00000 | 3725.84000 | 85.8611 | 320060.1300 | 3727.65003 2014-06-16 23:49:00 | 3725.82000 | 3725.82000 | 3719.97000 | 3722.00000 | 166.3918 | 619182.2400 | 3721.23008 2014-06-16 23:50:00 | 3722.02000 | 3722.67000 | 3719.20000 | 3722.67000 | 73.2121 | 272442.6000 | 3721.28004 2014-06-16 23:51:00 | 3722.64000 | 3722.64000 | 3719.19000 | 3720.00000 | 57.0140 | 212082.8900 | 3719.84006 2014-06-16 23:52:00 | 3720.12000 | 3724.03000 | 3720.12000 | 3724.03000 | 6.2080 | 23106.7200 | 3722.09000 2014-06-16 23:53:00 | 3722.81000 | 3724.97000 | 3720.00000 | 3723.39000 | 38.4610 | 143178.3100 | 3722.69001 2014-06-16 23:54:00 | 3722.98000 | 3722.98000 | 3719.21000 | 3719.23000 | 29.5920 | 110104.1300 | 3720.74002 2014-06-16 23:55:00 | 3719.25000 | 3721.92000 | 3717.70000 | 3717.72000 | 67.9100 | 252545.2500 | 3718.82000 2014-06-16 23:56:00 | 3717.72000 | 3719.44000 | 3715.45000 | 3718.66000 | 34.5190 | 128326.1900 | 3717.54999 2014-06-16 23:57:00 | 3716.30000 | 3720.92000 | 3715.10000 | 3720.87000 | 63.9179 | 237667.3800 | 3718.31996 2014-06-16 23:58:00 | 3720.87000 | 3720.87000 | 3716.97000 | 3718.49000 | 29.2750 | 108877.1300 | 3719.11996 2014-06-16 23:59:00 | 3717.62000 | 3719.17000 | 3716.97000 | 3718.72000 | 12.7930 | 47572.9500 | 3718.67001 2014-06-17 00:00:00 | 3718.72000 | 3719.85000 | 3717.77000 | 3717.90000 | 16.6820 | 62037.7600 | 3718.84001 2014-06-17 00:01:00 | 3717.54000 | 3719.11000 | 3717.14000 | 3717.77000 | 22.2550 | 82735.1200 | 3717.59997 2014-06-17 00:02:00 | 3717.71000 | 3719.07000 | 3717.65000 | 3719.07000 | 12.9610 | 48193.2900 | 3718.33000 2014-06-17 00:03:00 | 3719.07000 | 3721.82000 | 3719.00000 | 3721.00000 | 30.6030 | 113856.3400 | 3720.43002 2014-06-17 00:04:00 | 3721.02000 | 3722.04000 | 3720.45000 | 3720.66000 | 48.6310 | 180974.4400 | 3721.38001 2014-06-17 00:05:00 | 3721.02000 | 3722.04000 | 3720.34000 | 3722.00000 | 39.0360 | 145252.4300 | 3720.98996 2014-06-17 00:06:00 | 3722.04000 | 3723.70000 | 3721.21000 | 3723.58000 | 39.4461 | 146820.9600 | 3722.06996 2014-06-17 00:07:00 | 3723.53000 | 3723.53000 | 3720.11000 | 3720.14000 | 12.5790 | 46809.7700 | 3721.26000 2014-06-17 00:08:00 | 3720.14000 | 3720.14000 | 3716.46000 | 3717.82000 | 41.6550 | 154914.8700 | 3718.99994 2014-06-17 00:09:00 | 3717.82000 | 3718.03000 | 3716.98000 | 3717.00000 | 69.7210 | 259175.2600 | 3717.32002 2014-06-17 00:10:00 | 3716.98000 | 3718.67000 | 3716.00000 | 3717.54000 | 63.9870 | 237848.0900 | 3717.12995 2014-06-17 00:11:00 | 3717.53000 | 3718.90000 | 3716.05000 | 3718.90000 | 30.6670 | 114000.9900 | 3717.37998 2014-06-17 00:12:00 | 3718.12000 | 3719.90000 | 3718.12000 | 3719.02000 | 37.3370 | 138859.4600 | 3719.07997 2014-06-17 00:13:00 | 3719.02000 | 3720.26000 | 3718.00000 | 3720.26000 | 21.9800 | 81750.0400 | 3719.29000 2014-06-17 00:14:00 | 3721.66000 | 3725.98000 | 3720.26000 | 3723.75000 | 61.9109 | 230467.8000 | 3722.57002 2014-06-17 00:15:00 | 3723.76000 | 3723.77000 | 3720.00000 | 3723.00000 | 29.7230 | 110661.5200 | 3723.09002 2014-06-17 00:16:00 | 3723.14000 | 3729.55000 | 3723.14000 | 3729.11000 | 37.9000 | 141253.9300 | 3727.02000 2014-06-17 00:17:00 | 3729.11000 | 3731.91000 | 3723.53000 | 3725.03000 | 86.4900 | 322420.0500 | 3727.83000 2014-06-17 00:18:00 | 3725.03000 | 3729.99000 | 3725.02000 | 3729.95000 | 76.2920 | 284419.7900 | 3728.04004 2014-06-17 00:19:00 | 3729.99000 | 3731.72000 | 3728.02000 | 3729.22000 | 55.5490 | 207194.8400 | 3729.94998 2014-06-17 00:20:00 | 3729.34000 | 3730.00000 | 3727.98000 | 3729.96000 | 59.8590 | 223187.7400 | 3728.55998 2014-06-17 00:21:00 | 3729.96000 | 3735.00000 | 3729.96000 | 3735.00000 | 69.8520 | 260693.3200 | 3732.08004 2014-06-17 00:22:00 | 3733.26000 | 3735.00000 | 3730.98000 | 3731.67000 | 59.6100 | 222528.9400 | 3733.08000 2014-06-17 00:23:00 | 3732.26000 | 3732.26000 | 3728.36000 | 3729.90000 | 20.2170 | 75414.5800 | 3730.25998 2014-06-17 00:24:00 | 3729.02000 | 3731.00000 | 3728.97000 | 3730.11000 | 39.4180 | 147012.8400 | 3729.58998 2014-06-17 00:25:00 | 3731.00000 | 3733.01000 | 3730.83000 | 3730.84000 | 33.2060 | 123908.8700 | 3731.51996 2014-06-17 00:26:00 | 3731.42000 | 3734.99000 | 3731.42000 | 3731.95000 | 38.1930 | 142565.7800 | 3732.77003 2014-06-17 00:27:00 | 3731.34000 | 3733.42000 | 3729.09000 | 3729.97000 | 86.6649 | 323324.3500 | 3730.73988 2014-06-17 00:28:00 | 3729.13000 | 3729.87000 | 3727.75000 | 3729.11000 | 31.7360 | 118341.1500 | 3728.91997 2014-06-17 00:29:00 | 3729.19000 | 3732.60000 | 3728.00000 | 3731.68000 | 33.7460 | 125837.9500 | 3728.96996 2014-06-17 00:30:00 | 3731.68000 | 3734.92000 | 3728.00000 | 3728.06000 | 115.7670 | 432034.4400 | 3731.92991 2014-06-17 00:31:00 | 3730.00000 | 3730.00000 | 3725.91000 | 3725.91000 | 56.5490 | 210796.9700 | 3727.68998 2014-06-17 00:32:00 | 3725.91000 | 3727.00000 | 3724.00000 | 3725.05000 | 74.2900 | 276771.8300 | 3725.56000 2014-06-17 00:33:00 | 3726.00000 | 3727.01000 | 3722.00000 | 3723.81000 | 53.4090 | 198910.9700 | 3724.29999 2014-06-17 00:34:00 | 3723.50000 | 3727.16000 | 3722.02000 | 3725.70000 | 35.5330 | 132348.6200 | 3724.67003 2014-06-17 00:35:00 | 3725.77000 | 3728.70000 | 3725.00000 | 3725.72000 | 41.7511 | 155577.7800 | 3726.32001 2014-06-17 00:36:00 | 3725.73000 | 3727.56000 | 3723.23000 | 3724.64000 | 50.5890 | 188424.7900 | 3724.61999 2014-06-17 00:37:00 | 3724.66000 | 3725.13000 | 3720.68000 | 3722.80000 | 66.6859 | 248255.6900 | 3722.75993 2014-06-17 00:38:00 | 3722.90000 | 3725.54000 | 3721.03000 | 3721.13000 | 27.9800 | 104185.6900 | 3723.58000 2014-06-17 00:39:00 | 3721.34000 | 3725.69000 | 3721.00000 | 3724.69000 | 58.5950 | 218156.2600 | 3723.11992 2014-06-17 00:40:00 | 3724.71000 | 3727.00000 | 3723.92000 | 3724.49000 | 40.0450 | 149153.1100 | 3724.63995 2014-06-17 00:41:00 | 3724.86000 | 3729.02000 | 3723.50000 | 3724.90000 | 80.9391 | 301608.9000 | 3726.36998 2014-06-17 00:42:00 | 3726.24000 | 3726.50000 | 3725.04000 | 3725.12000 | 27.5180 | 102531.7400 | 3725.98999 2014-06-17 00:43:00 | 3725.88000 | 3726.38000 | 3725.88000 | 3726.38000 | 15.4580 | 57595.6400 | 3725.93999 2014-06-17 00:44:00 | 3725.94000 | 3726.38000 | 3725.12000 | 3725.12000 | 6.1250 | 22818.4600 | 3725.45999 2014-06-17 00:45:00 | 3725.80000 | 3725.80000 | 3725.04000 | 3725.33000 | 19.4850 | 72585.0500 | 3725.17997 2014-06-17 00:46:00 | 3725.40000 | 3726.50000 | 3725.40000 | 3725.60000 | 8.0440 | 29968.2700 | 3725.54001 2014-06-17 00:47:00 | 3725.60000 | 3725.60000 | 3724.10000 | 3724.22000 | 16.0170 | 59664.7100 | 3725.08999 2014-06-17 00:48:00 | 3724.32000 | 3726.01000 | 3724.22000 | 3725.15000 | 10.4140 | 38791.5900 | 3724.95001 2014-06-17 00:49:00 | 3724.28000 | 3724.28000 | 3723.80000 | 3723.80000 | 12.4630 | 46412.1200 | 3723.99001 2014-06-17 00:50:00 | 3723.80000 | 3723.80000 | 3718.46000 | 3718.98000 | 177.9482 | 662038.6200 | 3720.39992 2014-06-17 00:51:00 | 3718.98000 | 3721.72000 | 3718.98000 | 3721.60000 | 25.5610 | 95102.6500 | 3720.62001 2014-06-17 00:52:00 | 3721.58000 | 3721.58000 | 3713.07000 | 3715.00000 | 153.5299 | 570431.0100 | 3715.43999 2014-06-17 00:53:00 | 3715.00000 | 3715.00000 | 3713.90000 | 3714.98000 | 79.2710 | 294490.2100 | 3714.98002 2014-06-17 00:54:00 | 3714.98000 | 3717.52000 | 3714.98000 | 3717.04000 | 35.2270 | 130900.6200 | 3715.91997 2014-06-17 00:55:00 | 3717.14000 | 3718.04000 | 3715.97000 | 3716.72000 | 46.5960 | 173207.0200 | 3717.20995 2014-06-17 00:56:00 | 3717.98000 | 3718.00000 | 3716.06000 | 3717.02000 | 72.8950 | 270971.0600 | 3717.27990 2014-06-17 00:57:00 | 3717.31000 | 3717.48000 | 3715.80000 | 3716.96000 | 18.5260 | 68857.8000 | 3716.81998 2014-06-17 00:58:00 | 3716.96000 | 3717.74000 | 3716.00000 | 3716.82000 | 12.8270 | 47672.8600 | 3716.59999 2014-06-17 00:59:00 | 3717.63000 | 3720.07000 | 3717.54000 | 3720.07000 | 29.6920 | 110403.2400 | 3718.28002 2014-06-17 01:00:00 | 3720.08000 | 3722.82000 | 3720.08000 | 3722.58000 | 43.1960 | 160777.5400 | 3722.04995 2014-06-17 01:01:00 | 3722.58000 | 3724.81000 | 3722.22000 | 3723.79000 | 60.7880 | 226341.5500 | 3723.45997 2014-06-17 01:02:00 | 3722.42000 | 3724.98000 | 3722.42000 | 3724.38000 | 23.5850 | 87837.8500 | 3724.30997 2014-06-17 01:03:00 | 3724.38000 | 3724.98000 | 3724.38000 | 3724.59000 | 16.0730 | 59867.6800 | 3724.74001 2014-06-17 01:04:00 | 3724.38000 | 3724.90000 | 3723.76000 | 3723.92000 | 10.0850 | 37561.5200 | 3724.48999 2014-06-17 01:05:00 | 3724.85000 | 3724.87000 | 3720.00000 | 3720.00000 | 34.4990 | 128413.5300 | 3722.23999 2014-06-17 01:06:00 | 3719.98000 | 3722.00000 | 3717.02000 | 3719.77000 | 48.2300 | 179413.3000 | 3719.95000 2014-06-17 01:07:00 | 3718.32000 | 3719.74000 | 3718.32000 | 3718.45000 | 18.5630 | 69035.1500 | 3718.97001 2014-06-17 01:08:00 | 3718.89000 | 3719.88000 | 3716.00000 | 3718.29000 | 34.4260 | 128012.6000 | 3718.48996 2014-06-17 01:09:00 | 3718.26000 | 3720.79000 | 3718.26000 | 3719.79000 | 14.8650 | 55280.2400 | 3718.81998 2014-06-17 01:10:00 | 3719.78000 | 3722.00000 | 3719.62000 | 3720.00000 | 71.0050 | 264184.6800 | 3720.64990 2014-06-17 01:11:00 | 3720.07000 | 3721.34000 | 3719.23000 | 3719.23000 | 81.3351 | 302560.7300 | 3719.93011 2014-06-17 01:12:00 | 3719.23000 | 3719.23000 | 3717.57000 | 3718.72000 | 40.6360 | 151095.5600 | 3718.26996 2014-06-17 01:13:00 | 3718.72000 | 3719.00000 | 3715.98000 | 3716.35000 | 42.8970 | 159473.0700 | 3717.57997 2014-06-17 01:14:00 | 3716.65000 | 3717.64000 | 3715.00000 | 3716.25000 | 24.5600 | 91270.8100 | 3716.24000 2014-06-17 01:15:00 | 3716.25000 | 3719.89000 | 3715.52000 | 3717.51000 | 62.0709 | 230688.5000 | 3716.53002 2014-06-17 01:16:00 | 3718.10000 | 3718.15000 | 3716.91000 | 3717.44000 | 9.8070 | 36457.4500 | 3717.48999 2014-06-17 01:17:00 | 3717.26000 | 3719.89000 | 3717.26000 | 3719.89000 | 51.0409 | 189781.4600 | 3718.22001 2014-06-17 01:18:00 | 3719.89000 | 3720.91000 | 3719.89000 | 3720.24000 | 23.7310 | 88286.4100 | 3720.30001 2014-06-17 01:19:00 | 3721.42000 | 3721.98000 | 3719.68000 | 3720.71000 | 29.8310 | 110997.6700 | 3720.88001 2014-06-17 01:20:00 | 3720.71000 | 3721.00000 | 3719.68000 | 3721.00000 | 29.3910 | 109343.3700 | 3720.30001 2014-06-17 01:21:00 | 3720.07000 | 3720.17000 | 3718.82000 | 3718.96000 | 19.9470 | 74200.0000 | 3719.85998 2014-06-17 01:22:00 | 3718.00000 | 3718.00000 | 3718.00000 | 3718.00000 | 0.9610 | 3573.0000 | 3718.00000 2014-06-17 01:23:00 | 3718.00000 | 3718.00000 | 3716.98000 | 3717.40000 | 8.9410 | 33235.0300 | 3717.15000 2014-06-17 01:24:00 | 3716.36000 | 3717.01000 | 3716.01000 | 3717.01000 | 16.1320 | 59956.0500 | 3716.59001 2014-06-17 01:25:00 | 3717.01000 | 3717.01000 | 3715.50000 | 3716.00000 | 38.0980 | 141579.2400 | 3716.18998 2014-06-17 01:26:00 | 3716.00000 | 3716.02000 | 3715.04000 | 3715.70000 | 12.8460 | 47732.5200 | 3715.74999 2014-06-17 01:27:00 | 3715.71000 | 3715.99000 | 3714.90000 | 3714.90000 | 37.0240 | 137565.7900 | 3715.58004 2014-06-17 01:28:00 | 3714.94000 | 3716.04000 | 3714.00000 | 3715.82000 | 19.1030 | 70969.5300 | 3715.10002 2014-06-17 01:29:00 | 3715.78000 | 3716.00000 | 3715.07000 | 3715.52000 | 7.6240 | 28328.7100 | 3715.73001 2014-06-17 01:30:00 | 3715.49000 | 3716.03000 | 3715.49000 | 3715.96000 | 7.0140 | 26063.9200 | 3715.99001 2014-06-17 01:31:00 | 3715.96000 | 3716.06000 | 3715.59000 | 3716.06000 | 18.8770 | 70145.8700 | 3715.93998 2014-06-17 01:32:00 | 3716.06000 | 3718.92000 | 3716.06000 | 3718.92000 | 65.5449 | 243654.1400 | 3717.35991 2014-06-17 01:33:00 | 3717.71000 | 3718.88000 | 3717.12000 | 3718.60000 | 16.9160 | 62897.0600 | 3718.19998 2014-06-17 01:34:00 | 3718.60000 | 3725.00000 | 3718.04000 | 3719.02000 | 38.5120 | 143294.7400 | 3720.78002 2014-06-17 01:35:00 | 3719.14000 | 3725.80000 | 3719.14000 | 3725.66000 | 109.9249 | 409371.4700 | 3724.09985 2014-06-17 01:36:00 | 3725.68000 | 3726.73000 | 3721.38000 | 3726.62000 | 102.2000 | 380702.1400 | 3725.07000 2014-06-17 01:37:00 | 3726.62000 | 3732.00000 | 3726.25000 | 3730.97000 | 131.1052 | 488879.3800 | 3728.91018 2014-06-17 01:38:00 | 3731.00000 | 3732.10000 | 3727.07000 | 3729.95000 | 95.1469 | 354911.2800 | 3730.13992 2014-06-17 01:39:00 | 3729.95000 | 3731.86000 | 3727.77000 | 3730.79000 | 58.8060 | 219346.3600 | 3729.99994 2014-06-17 01:40:00 | 3730.79000 | 3736.09000 | 3730.04000 | 3735.02000 | 116.7720 | 435905.1300 | 3732.96006 2014-06-17 01:41:00 | 3735.02000 | 3735.05000 | 3727.54000 | 3729.31000 | 84.9119 | 316847.0500 | 3731.48004 2014-06-17 01:42:00 | 3729.31000 | 3734.13000 | 3728.00000 | 3730.06000 | 156.8888 | 585229.8100 | 3730.21995 2014-06-17 01:43:00 | 3731.44000 | 3733.55000 | 3730.00000 | 3732.11000 | 74.8471 | 279318.8600 | 3731.85994 2014-06-17 01:44:00 | 3732.11000 | 3734.00000 | 3730.50000 | 3732.57000 | 68.9019 | 257202.5800 | 3732.88004 2014-06-17 01:45:00 | 3733.77000 | 3735.20000 | 3732.00000 | 3732.31000 | 78.7630 | 294151.6100 | 3734.64006 2014-06-17 01:46:00 | 3732.50000 | 3734.58000 | 3731.96000 | 3731.96000 | 70.0750 | 261541.0600 | 3732.29991 2014-06-17 01:47:00 | 3731.95000 | 3734.56000 | 3730.14000 | 3733.91000 | 26.4300 | 98667.2100 | 3733.15000 2014-06-17 01:48:00 | 3733.04000 | 3733.94000 | 3730.00000 | 3731.96000 | 26.0860 | 97347.7600 | 3731.79997 2014-06-17 01:49:00 | 3731.96000 | 3735.10000 | 3731.96000 | 3734.98000 | 60.4520 | 225756.1000 | 3734.47003 2014-06-17 01:50:00 | 3734.98000 | 3735.51000 | 3732.83000 | 3733.15000 | 50.8280 | 189817.5000 | 3734.50997 2014-06-17 01:51:00 | 3733.15000 | 3733.58000 | 3731.36000 | 3731.46000 | 33.2670 | 124159.7800 | 3732.21997 2014-06-17 01:52:00 | 3731.98000 | 3732.85000 | 3731.50000 | 3732.85000 | 19.0760 | 71191.8100 | 3732.00998 2014-06-17 01:53:00 | 3732.84000 | 3732.84000 | 3731.47000 | 3732.28000 | 15.1560 | 56562.8900 | 3732.04998 2014-06-17 01:54:00 | 3732.28000 | 3733.00000 | 3731.47000 | 3732.88000 | 23.5140 | 87761.6600 | 3732.32003 2014-06-17 01:55:00 | 3732.86000 | 3738.02000 | 3732.86000 | 3738.02000 | 64.7090 | 241732.2200 | 3735.67998 2014-06-17 01:56:00 | 3738.06000 | 3739.14000 | 3737.05000 | 3738.00000 | 84.7601 | 316875.5000 | 3738.50000 2014-06-17 01:57:00 | 3738.06000 | 3738.06000 | 3736.20000 | 3737.03000 | 45.5090 | 170084.3400 | 3737.37999 2014-06-17 01:58:00 | 3737.03000 | 3737.03000 | 3734.28000 | 3735.00000 | 29.5150 | 110252.1100 | 3735.45996 2014-06-17 01:59:00 | 3735.00000 | 3735.00000 | 3732.98000 | 3732.98000 | 15.5150 | 57928.8400 | 3733.72998 2014-06-17 02:00:00 | 3732.90000 | 3733.02000 | 3731.54000 | 3731.89000 | 30.5490 | 114021.8200 | 3732.41999 2014-06-17 02:01:00 | 3731.89000 | 3734.38000 | 3731.38000 | 3732.00000 | 60.3150 | 225122.2400 | 3732.43992 2014-06-17 02:02:00 | 3731.55000 | 3732.81000 | 3731.18000 | 3732.81000 | 58.4569 | 218172.9800 | 3732.19995 2014-06-17 02:03:00 | 3734.26000 | 3734.26000 | 3731.72000 | 3733.89000 | 31.3470 | 117023.2700 | 3733.15997 2014-06-17 02:04:00 | 3734.76000 | 3735.00000 | 3734.05000 | 3734.98000 | 25.5960 | 95593.5600 | 3734.70997 2014-06-17 02:05:00 | 3735.00000 | 3737.14000 | 3733.01000 | 3734.99000 | 43.7650 | 163437.4600 | 3734.42994 2014-06-17 02:06:00 | 3735.04000 | 3737.00000 | 3734.08000 | 3737.00000 | 84.9411 | 317327.9300 | 3735.86002 2014-06-17 02:07:00 | 3736.00000 | 3738.19000 | 3735.43000 | 3738.19000 | 37.9280 | 141741.2300 | 3737.10998 2014-06-17 02:08:00 | 3738.19000 | 3740.00000 | 3737.49000 | 3740.00000 | 32.7620 | 122484.8000 | 3738.62002 2014-06-17 02:09:00 | 3739.59000 | 3744.20000 | 3738.70000 | 3743.34000 | 83.0651 | 310842.0800 | 3742.14989 2014-06-17 02:10:00 | 3743.34000 | 3743.86000 | 3740.00000 | 3740.00000 | 112.8900 | 422459.0700 | 3742.22000 2014-06-17 02:11:00 | 3740.47000 | 3742.90000 | 3739.53000 | 3742.00000 | 75.5850 | 282791.4100 | 3741.37010 2014-06-17 02:12:00 | 3741.99000 | 3742.80000 | 3741.00000 | 3742.00000 | 90.5720 | 338937.6100 | 3742.19005 2014-06-17 02:13:00 | 3741.03000 | 3744.39000 | 3738.39000 | 3744.32000 | 117.1798 | 438543.2300 | 3742.48000 2014-06-17 02:14:00 | 3744.34000 | 3746.00000 | 3744.00000 | 3745.79000 | 33.6300 | 125938.8600 | 3744.84000 2014-06-17 02:15:00 | 3745.04000 | 3747.00000 | 3744.00000 | 3744.00000 | 53.8290 | 201639.0700 | 3745.91999 2014-06-17 02:16:00 | 3744.99000 | 3744.99000 | 3741.08000 | 3742.97000 | 82.8521 | 310115.3200 | 3743.00005 2014-06-17 02:17:00 | 3742.97000 | 3744.10000 | 3741.08000 | 3741.08000 | 53.4770 | 200112.9300 | 3742.03996 2014-06-17 02:18:00 | 3741.12000 | 3743.36000 | 3740.00000 | 3740.00000 | 100.0759 | 374349.9200 | 3740.65989 2014-06-17 02:19:00 | 3740.02000 | 3743.04000 | 3740.00000 | 3742.96000 | 72.6470 | 271820.5500 | 3741.65994 2014-06-17 02:20:00 | 3742.98000 | 3743.00000 | 3741.00000 | 3742.10000 | 72.1690 | 270066.4500 | 3742.13998 2014-06-17 02:21:00 | 3742.06000 | 3742.06000 | 3740.00000 | 3740.00000 | 55.5610 | 207818.0400 | 3740.36001 2014-06-17 02:22:00 | 3740.00000 | 3740.12000 | 3739.00000 | 3739.65000 | 133.7779 | 500300.0400 | 3739.77993 2014-06-17 02:23:00 | 3740.33000 | 3741.47000 | 3739.00000 | 3739.85000 | 60.7880 | 227336.2000 | 3739.81997 2014-06-17 02:24:00 | 3739.83000 | 3741.95000 | 3739.14000 | 3740.28000 | 53.4620 | 199971.0400 | 3740.43003 2014-06-17 02:25:00 | 3740.28000 | 3744.04000 | 3740.00000 | 3744.02000 | 83.7069 | 313230.5000 | 3741.98993 2014-06-17 02:26:00 | 3743.02000 | 3744.99000 | 3741.00000 | 3743.89000 | 65.0850 | 243658.0400 | 3743.69009 2014-06-17 02:27:00 | 3743.87000 | 3743.87000 | 3742.00000 | 3742.00000 | 14.9840 | 56081.7000 | 3742.77002 2014-06-17 02:28:00 | 3742.00000 | 3742.34000 | 3740.00000 | 3742.34000 | 41.3300 | 154610.3400 | 3740.87000 2014-06-17 02:29:00 | 3742.00000 | 3742.00000 | 3740.00000 | 3740.89000 | 58.8709 | 220207.3200 | 3740.51001 2014-06-17 02:30:00 | 3740.89000 | 3741.00000 | 3738.00000 | 3739.01000 | 84.1920 | 314795.7400 | 3739.02005 2014-06-17 02:31:00 | 3739.01000 | 3740.00000 | 3738.03000 | 3738.05000 | 51.2230 | 191548.4600 | 3739.50004 2014-06-17 02:32:00 | 3739.51000 | 3739.98000 | 3738.00000 | 3738.03000 | 40.1880 | 150250.3600 | 3738.68998 2014-06-17 02:33:00 | 3738.83000 | 3739.00000 | 3738.00000 | 3738.00000 | 17.8700 | 66805.2700 | 3738.40000 2014-06-17 02:34:00 | 3737.57000 | 3737.98000 | 3731.51000 | 3732.08000 | 50.5490 | 188799.0300 | 3734.96999 2014-06-17 02:35:00 | 3732.10000 | 3734.24000 | 3731.00000 | 3733.05000 | 90.1251 | 336388.1900 | 3732.45988 2014-06-17 02:36:00 | 3733.05000 | 3734.98000 | 3732.84000 | 3732.86000 | 46.2630 | 172732.0200 | 3733.70004 2014-06-17 02:37:00 | 3732.86000 | 3735.98000 | 3732.00000 | 3735.98000 | 72.4159 | 270417.6600 | 3734.22992 2014-06-17 02:38:00 | 3735.98000 | 3739.21000 | 3735.17000 | 3736.47000 | 42.8330 | 160044.1100 | 3736.47003 2014-06-17 02:39:00 | 3736.50000 | 3737.87000 | 3735.62000 | 3736.25000 | 40.9950 | 153184.7300 | 3736.66994 2014-06-17 02:40:00 | 3736.00000 | 3736.67000 | 3734.81000 | 3736.00000 | 26.5920 | 99332.4700 | 3735.43001 2014-06-17 02:41:00 | 3734.95000 | 3738.94000 | 3734.94000 | 3737.10000 | 64.2050 | 239892.8500 | 3736.35991 2014-06-17 02:42:00 | 3737.88000 | 3740.55000 | 3737.15000 | 3740.55000 | 32.5630 | 121762.5200 | 3739.29003 2014-06-17 02:43:00 | 3740.54000 | 3741.00000 | 3739.98000 | 3740.96000 | 15.3290 | 57334.4100 | 3740.26000 2014-06-17 02:44:00 | 3740.01000 | 3741.00000 | 3736.35000 | 3737.20000 | 70.5360 | 263730.5700 | 3738.94992 2014-06-17 02:45:00 | 3738.44000 | 3739.09000 | 3737.20000 | 3737.71000 | 16.2880 | 60874.8600 | 3737.40999 2014-06-17 02:46:00 | 3737.70000 | 3739.04000 | 3737.20000 | 3739.04000 | 19.1980 | 71765.8000 | 3738.18999 2014-06-17 02:47:00 | 3739.86000 | 3740.00000 | 3738.22000 | 3738.60000 | 21.5690 | 80647.4000 | 3739.03999 2014-06-17 02:48:00 | 3737.51000 | 3738.74000 | 3737.33000 | 3737.33000 | 86.2250 | 322327.1700 | 3738.20988 2014-06-17 02:49:00 | 3737.39000 | 3738.98000 | 3737.00000 | 3737.73000 | 79.9929 | 298987.1700 | 3737.67006 2014-06-17 02:50:00 | 3737.76000 | 3737.81000 | 3737.35000 | 3737.42000 | 2.1010 | 7852.4000 | 3737.46000 2014-06-17 02:51:00 | 3737.30000 | 3737.30000 | 3736.82000 | 3737.04000 | 3.2360 | 12093.2600 | 3737.10000 2014-06-17 02:52:00 | 3737.04000 | 3740.00000 | 3736.80000 | 3740.00000 | 27.7890 | 103892.1900 | 3738.60999 2014-06-17 02:53:00 | 3740.00000 | 3742.00000 | 3740.00000 | 3740.26000 | 29.4650 | 110213.2500 | 3740.47996 2014-06-17 02:54:00 | 3740.61000 | 3741.83000 | 3740.61000 | 3740.68000 | 3.6070 | 13493.0000 | 3740.78000 2014-06-17 02:55:00 | 3741.05000 | 3741.73000 | 3740.02000 | 3741.53000 | 47.3410 | 177113.7000 | 3741.23001 2014-06-17 02:56:00 | 3741.53000 | 3741.95000 | 3740.99000 | 3741.91000 | 39.6200 | 148241.8600 | 3741.59000 2014-06-17 02:57:00 | 3741.86000 | 3742.62000 | 3740.73000 | 3741.34000 | 39.8281 | 149032.9800 | 3741.90998 2014-06-17 02:58:00 | 3741.38000 | 3742.49000 | 3740.06000 | 3741.46000 | 33.2280 | 124317.5700 | 3741.34998 2014-06-17 02:59:00 | 3741.40000 | 3741.70000 | 3740.20000 | 3740.78000 | 49.0820 | 183610.8300 | 3740.90003 2014-06-17 03:00:00 | 3740.75000 | 3740.75000 | 3739.58000 | 3740.32000 | 42.3350 | 158337.4100 | 3740.10994 2014-06-17 03:01:00 | 3740.12000 | 3740.12000 | 3738.16000 | 3739.96000 | 27.6500 | 103395.0100 | 3739.42000 2014-06-17 03:02:00 | 3739.96000 | 3740.00000 | 3738.09000 | 3739.02000 | 38.4450 | 143764.1000 | 3739.46995 2014-06-17 03:03:00 | 3739.04000 | 3741.97000 | 3737.00000 | 3741.46000 | 98.1509 | 367021.5900 | 3739.36002 2014-06-17 03:04:00 | 3741.03000 | 3741.50000 | 3738.41000 | 3740.83000 | 56.5530 | 211501.9400 | 3739.89005 2014-06-17 03:05:00 | 3739.10000 | 3740.00000 | 3739.10000 | 3739.80000 | 5.7400 | 21466.0800 | 3739.74000 2014-06-17 03:06:00 | 3739.35000 | 3740.00000 | 3739.32000 | 3740.00000 | 1.8120 | 6776.5100 | 3739.80000 2014-06-17 03:07:00 | 3739.98000 | 3740.87000 | 3739.42000 | 3740.24000 | 35.0560 | 131111.8700 | 3740.06996 2014-06-17 03:08:00 | 3740.10000 | 3740.85000 | 3739.43000 | 3739.90000 | 65.3599 | 244460.5000 | 3740.22000 2014-06-17 03:09:00 | 3739.92000 | 3739.92000 | 3739.50000 | 3739.50000 | 8.8630 | 33146.4000 | 3739.86001 2014-06-17 03:10:00 | 3739.60000 | 3739.68000 | 3739.45000 | 3739.45000 | 7.2110 | 26966.3200 | 3739.61000 2014-06-17 03:11:00 | 3739.40000 | 3739.40000 | 3738.00000 | 3738.40000 | 1.0750 | 4019.1700 | 3738.77000 2014-06-17 03:12:00 | 3738.40000 | 3738.60000 | 3738.23000 | 3738.23000 | 9.9330 | 37132.8800 | 3738.33001 2014-06-17 03:13:00 | 3737.83000 | 3739.58000 | 3737.26000 | 3738.44000 | 32.8180 | 122689.2100 | 3738.46998 2014-06-17 03:14:00 | 3739.43000 | 3739.70000 | 3737.38000 | 3738.77000 | 38.6800 | 144601.7600 | 3738.41000 2014-06-17 03:15:00 | 3738.40000 | 3739.51000 | 3737.83000 | 3738.49000 | 30.5850 | 114356.1000 | 3738.95996 2014-06-17 03:16:00 | 3738.52000 | 3738.69000 | 3738.01000 | 3738.01000 | 13.4330 | 50218.4700 | 3738.44001 2014-06-17 03:17:00 | 3738.02000 | 3738.23000 | 3736.73000 | 3736.75000 | 32.8800 | 122888.1100 | 3737.47000 2014-06-17 03:18:00 | 3736.90000 | 3738.53000 | 3736.73000 | 3737.00000 | 63.8680 | 238705.2500 | 3737.47997 2014-06-17 03:19:00 | 3737.56000 | 3737.98000 | 3736.75000 | 3736.75000 | 30.1460 | 112665.5100 | 3737.32997 2014-06-17 03:20:00 | 3736.97000 | 3737.10000 | 3736.75000 | 3736.78000 | 16.9470 | 63330.1700 | 3736.94999 2014-06-17 03:21:00 | 3736.78000 | 3737.03000 | 3735.01000 | 3735.86000 | 22.3110 | 83359.9500 | 3736.27001 2014-06-17 03:22:00 | 3735.03000 | 3735.71000 | 3731.70000 | 3731.70000 | 36.8770 | 137698.2400 | 3733.98997 2014-06-17 03:23:00 | 3732.64000 | 3732.64000 | 3730.01000 | 3730.02000 | 48.5279 | 181061.1700 | 3731.06997 2014-06-17 03:24:00 | 3730.02000 | 3731.13000 | 3726.72000 | 3728.91000 | 43.4120 | 161877.3800 | 3728.86002 2014-06-17 03:25:00 | 3728.58000 | 3731.60000 | 3728.55000 | 3730.14000 | 39.6840 | 148025.6100 | 3730.11004 2014-06-17 03:26:00 | 3730.38000 | 3732.00000 | 3730.23000 | 3731.98000 | 68.1580 | 254304.9300 | 3731.10996 2014-06-17 03:27:00 | 3731.98000 | 3732.00000 | 3730.98000 | 3730.98000 | 10.1980 | 38053.8100 | 3731.49999 2014-06-17 03:28:00 | 3731.96000 | 3731.96000 | 3728.65000 | 3730.07000 | 19.2960 | 71984.1200 | 3730.51998 2014-06-17 03:29:00 | 3730.00000 | 3731.00000 | 3726.72000 | 3730.00000 | 42.8180 | 159681.8800 | 3729.31998 2014-06-17 03:30:00 | 3729.31000 | 3729.50000 | 3727.34000 | 3728.56000 | 55.5610 | 207164.7700 | 3728.60002 2014-06-17 03:31:00 | 3728.62000 | 3730.87000 | 3727.73000 | 3729.50000 | 63.4280 | 236527.2800 | 3729.06997 2014-06-17 03:32:00 | 3730.00000 | 3731.42000 | 3730.00000 | 3731.05000 | 7.1010 | 26491.6400 | 3730.69000 2014-06-17 03:33:00 | 3731.79000 | 3731.98000 | 3730.32000 | 3731.72000 | 12.3690 | 46151.8200 | 3731.25000 2014-06-17 03:34:00 | 3731.46000 | 3732.51000 | 3730.40000 | 3730.72000 | 51.3950 | 191778.2500 | 3731.45993 2014-06-17 03:35:00 | 3730.82000 | 3733.20000 | 3730.82000 | 3732.79000 | 13.9110 | 51918.3100 | 3732.18000 2014-06-17 03:36:00 | 3732.81000 | 3732.88000 | 3730.80000 | 3730.85000 | 23.0250 | 85919.8900 | 3731.58997 2014-06-17 03:37:00 | 3730.85000 | 3732.63000 | 3728.70000 | 3729.56000 | 71.1309 | 265383.0500 | 3730.91002 2014-06-17 03:38:00 | 3728.88000 | 3729.54000 | 3728.56000 | 3728.88000 | 11.2300 | 41875.4300 | 3728.89000 2014-06-17 03:39:00 | 3728.91000 | 3730.21000 | 3728.85000 | 3728.90000 | 29.8890 | 111472.6400 | 3729.54999 2014-06-17 03:40:00 | 3728.90000 | 3732.00000 | 3728.90000 | 3731.96000 | 21.0890 | 78682.9000 | 3730.98999 2014-06-17 03:41:00 | 3731.98000 | 3733.17000 | 3730.25000 | 3732.24000 | 39.0610 | 145769.0400 | 3731.83001 2014-06-17 03:42:00 | 3730.79000 | 3732.33000 | 3730.79000 | 3731.98000 | 42.1500 | 157291.2900 | 3731.70000 2014-06-17 03:43:00 | 3731.55000 | 3733.00000 | 3731.48000 | 3732.64000 | 11.2990 | 42166.7300 | 3731.90000 2014-06-17 03:44:00 | 3733.00000 | 3733.20000 | 3732.51000 | 3733.20000 | 9.5440 | 35628.1600 | 3733.04001 2014-06-17 03:45:00 | 3733.77000 | 3734.36000 | 3733.27000 | 3734.26000 | 52.1209 | 194612.2700 | 3733.86001 2014-06-17 03:46:00 | 3733.96000 | 3734.05000 | 3733.96000 | 3734.00000 | 16.8470 | 62906.7000 | 3733.99999 2014-06-17 03:47:00 | 3732.49000 | 3736.03000 | 3732.49000 | 3735.00000 | 78.0359 | 291401.6900 | 3734.19991 2014-06-17 03:48:00 | 3734.98000 | 3735.53000 | 3733.10000 | 3735.00000 | 82.3849 | 307662.2700 | 3734.44989 2014-06-17 03:49:00 | 3735.50000 | 3737.98000 | 3735.02000 | 3736.09000 | 38.8840 | 145283.2800 | 3736.33004 2014-06-17 03:50:00 | 3735.93000 | 3735.93000 | 3735.93000 | 3735.93000 | 0.0600 | 224.1600 | 3735.93000 2014-06-17 03:51:00 | 3735.93000 | 3737.60000 | 3735.48000 | 3736.17000 | 30.5330 | 114080.0100 | 3736.29002 2014-06-17 03:52:00 | 3736.17000 | 3736.26000 | 3735.02000 | 3735.50000 | 22.5130 | 84101.6700 | 3735.69002 2014-06-17 03:53:00 | 3735.02000 | 3735.02000 | 3734.50000 | 3734.52000 | 3.2310 | 12067.3500 | 3734.86000 2014-06-17 03:54:00 | 3735.37000 | 3736.12000 | 3734.46000 | 3734.46000 | 10.2770 | 38383.2300 | 3734.86999 2014-06-17 03:55:00 | 3735.65000 | 3736.05000 | 3733.71000 | 3734.00000 | 23.4300 | 87505.1800 | 3734.75000 2014-06-17 03:56:00 | 3734.24000 | 3734.30000 | 3732.86000 | 3733.30000 | 6.5880 | 24598.3200 | 3733.81000 2014-06-17 03:57:00 | 3733.30000 | 3734.43000 | 3733.01000 | 3734.33000 | 18.6830 | 69759.9400 | 3733.87002 2014-06-17 03:58:00 | 3734.31000 | 3734.36000 | 3733.97000 | 3734.33000 | 11.4280 | 42673.5700 | 3734.11999 2014-06-17 03:59:00 | 3734.39000 | 3734.49000 | 3734.39000 | 3734.49000 | 11.5940 | 43297.0500 | 3734.44001 2014-06-17 04:00:00 | 3734.49000 | 3737.86000 | 3734.49000 | 3737.19000 | 16.9910 | 63473.3000 | 3735.70000 2014-06-17 04:01:00 | 3737.19000 | 3737.86000 | 3736.03000 | 3736.05000 | 14.2030 | 53078.0700 | 3737.10001 2014-06-17 04:02:00 | 3736.05000 | 3737.82000 | 3736.03000 | 3737.82000 | 17.6690 | 66028.0200 | 3736.94000 2014-06-17 04:03:00 | 3737.21000 | 3737.86000 | 3737.21000 | 3737.82000 | 2.6190 | 9789.1600 | 3737.75000 2014-06-17 04:04:00 | 3737.23000 | 3737.23000 | 3736.51000 | 3736.51000 | 20.3510 | 76053.4500 | 3737.09001 2014-06-17 04:05:00 | 3736.13000 | 3737.00000 | 3736.13000 | 3737.00000 | 53.1300 | 198546.6900 | 3737.00000 2014-06-17 04:06:00 | 3736.18000 | 3737.00000 | 3736.16000 | 3736.23000 | 10.6230 | 39689.8600 | 3736.22001 2014-06-17 04:07:00 | 3736.23000 | 3737.05000 | 3736.23000 | 3737.03000 | 13.7770 | 51478.3100 | 3736.53999 2014-06-17 04:08:00 | 3737.03000 | 3738.00000 | 3737.01000 | 3737.01000 | 36.5810 | 136722.3200 | 3737.52001 2014-06-17 04:09:00 | 3737.03000 | 3738.02000 | 3737.03000 | 3737.08000 | 20.2580 | 75719.4800 | 3737.75999 2014-06-17 04:10:00 | 3737.08000 | 3737.18000 | 3735.00000 | 3735.24000 | 36.8560 | 137698.4000 | 3736.11996 2014-06-17 04:11:00 | 3735.03000 | 3735.21000 | 3734.01000 | 3734.21000 | 31.6920 | 118364.8900 | 3734.85002 2014-06-17 04:12:00 | 3734.31000 | 3734.45000 | 3734.31000 | 3734.43000 | 22.2840 | 83217.5300 | 3734.41002 2014-06-17 04:13:00 | 3734.43000 | 3736.76000 | 3734.00000 | 3734.00000 | 61.3739 | 229207.7500 | 3734.61006 2014-06-17 04:14:00 | 3734.00000 | 3734.61000 | 3733.60000 | 3733.67000 | 1.0000 | 3733.7800 | 3733.78000 2014-06-17 04:15:00 | 3733.67000 | 3733.67000 | 3729.98000 | 3730.00000 | 62.3000 | 232439.4400 | 3730.97000 2014-06-17 04:16:00 | 3729.97000 | 3731.29000 | 3729.41000 | 3730.62000 | 28.2550 | 105409.6200 | 3730.64996 2014-06-17 04:17:00 | 3730.62000 | 3731.00000 | 3730.00000 | 3730.69000 | 27.8690 | 103965.2100 | 3730.49999 2014-06-17 04:18:00 | 3731.00000 | 3732.97000 | 3731.00000 | 3732.16000 | 43.5710 | 162615.6400 | 3732.20001 2014-06-17 04:19:00 | 3732.04000 | 3732.04000 | 3731.00000 | 3732.02000 | 9.9970 | 37305.9100 | 3731.70999 2014-06-17 04:20:00 | 3732.02000 | 3732.02000 | 3732.02000 | 3732.02000 | 0.2890 | 1078.5500 | 3732.02000 2014-06-17 04:21:00 | 3731.14000 | 3731.14000 | 3731.00000 | 3731.00000 | 16.7020 | 62316.7500 | 3731.09001 2014-06-17 04:22:00 | 3731.02000 | 3731.02000 | 3728.98000 | 3730.42000 | 29.8550 | 111362.7000 | 3730.11996 2014-06-17 04:23:00 | 3730.36000 | 3731.00000 | 3729.91000 | 3730.97000 | 30.8440 | 115065.2900 | 3730.56003 2014-06-17 04:24:00 | 3729.99000 | 3729.99000 | 3728.52000 | 3728.53000 | 33.0410 | 123207.1400 | 3728.92001 2014-06-17 04:25:00 | 3728.21000 | 3730.54000 | 3728.00000 | 3728.00000 | 56.5651 | 210886.4200 | 3728.20993 2014-06-17 04:26:00 | 3728.00000 | 3728.14000 | 3727.50000 | 3727.56000 | 46.8030 | 174476.2600 | 3727.89004 2014-06-17 04:27:00 | 3728.00000 | 3728.10000 | 3726.76000 | 3726.78000 | 39.5010 | 147236.8700 | 3727.42001 2014-06-17 04:28:00 | 3727.64000 | 3728.45000 | 3726.00000 | 3726.75000 | 16.1480 | 60185.9000 | 3727.13999 2014-06-17 04:29:00 | 3726.74000 | 3727.00000 | 3726.00000 | 3726.00000 | 10.3680 | 38635.3700 | 3726.40999 2014-06-17 04:30:00 | 3725.65000 | 3731.45000 | 3724.97000 | 3729.07000 | 72.4549 | 270082.2500 | 3727.58990 2014-06-17 04:31:00 | 3729.07000 | 3730.27000 | 3729.07000 | 3730.03000 | 5.9120 | 22051.1700 | 3729.90000 2014-06-17 04:32:00 | 3730.03000 | 3731.00000 | 3730.03000 | 3730.94000 | 2.2040 | 8223.0400 | 3730.96000 2014-06-17 04:33:00 | 3730.85000 | 3730.85000 | 3730.56000 | 3730.75000 | 10.7710 | 40183.4300 | 3730.71000 2014-06-17 04:34:00 | 3730.67000 | 3730.78000 | 3729.48000 | 3730.07000 | 12.7700 | 47637.1500 | 3730.40000 2014-06-17 04:35:00 | 3730.05000 | 3730.05000 | 3727.97000 | 3727.99000 | 32.6200 | 121630.9400 | 3728.72000 2014-06-17 04:36:00 | 3727.86000 | 3729.12000 | 3726.64000 | 3727.74000 | 36.1690 | 134818.2700 | 3727.44999 2014-06-17 04:37:00 | 3727.80000 | 3729.14000 | 3727.80000 | 3728.19000 | 22.2330 | 82894.6600 | 3728.45002 2014-06-17 04:38:00 | 3729.15000 | 3729.17000 | 3726.69000 | 3727.07000 | 31.4770 | 117337.3600 | 3727.71997 2014-06-17 04:39:00 | 3728.16000 | 3728.18000 | 3727.15000 | 3728.07000 | 12.3640 | 46090.4100 | 3727.79001 2014-06-17 04:40:00 | 3729.50000 | 3729.56000 | 3726.80000 | 3728.41000 | 20.3660 | 75925.4500 | 3728.04998 2014-06-17 04:41:00 | 3727.20000 | 3727.21000 | 3726.02000 | 3726.02000 | 17.2540 | 64301.4700 | 3726.76002 2014-06-17 04:42:00 | 3726.02000 | 3727.73000 | 3726.00000 | 3726.80000 | 13.0620 | 48679.8800 | 3726.83001 2014-06-17 04:43:00 | 3727.00000 | 3727.42000 | 3726.80000 | 3727.20000 | 22.2160 | 82798.7100 | 3726.98998 2014-06-17 04:44:00 | 3727.83000 | 3729.12000 | 3723.00000 | 3725.70000 | 57.1710 | 213027.6300 | 3726.15001 2014-06-17 04:45:00 | 3726.46000 | 3728.31000 | 3725.00000 | 3728.31000 | 15.0520 | 56092.8700 | 3726.61001 2014-06-17 04:46:00 | 3727.74000 | 3727.77000 | 3727.74000 | 3727.77000 | 0.2100 | 782.8300 | 3727.76000 2014-06-17 04:47:00 | 3727.77000 | 3728.35000 | 3727.77000 | 3728.35000 | 4.6940 | 17500.3600 | 3728.24001 2014-06-17 04:48:00 | 3728.98000 | 3729.00000 | 3727.15000 | 3728.90000 | 27.3940 | 102128.7500 | 3728.14003 2014-06-17 04:49:00 | 3728.87000 | 3730.00000 | 3728.04000 | 3728.53000 | 16.7030 | 62283.5500 | 3728.88001 2014-06-17 04:50:00 | 3728.94000 | 3730.74000 | 3728.94000 | 3729.68000 | 12.5940 | 46975.7100 | 3730.01001 2014-06-17 04:51:00 | 3729.70000 | 3731.05000 | 3729.20000 | 3730.12000 | 28.0260 | 104540.3400 | 3730.11997 2014-06-17 04:52:00 | 3729.74000 | 3731.08000 | 3728.91000 | 3729.97000 | 37.3000 | 139101.4800 | 3729.26000 2014-06-17 04:53:00 | 3729.60000 | 3729.60000 | 3727.99000 | 3727.99000 | 11.2970 | 42125.2200 | 3728.88999 2014-06-17 04:54:00 | 3727.00000 | 3729.87000 | 3726.71000 | 3728.59000 | 15.5870 | 58109.9400 | 3728.09999 2014-06-17 04:55:00 | 3728.22000 | 3729.56000 | 3727.90000 | 3729.24000 | 35.7910 | 133460.2600 | 3728.88001 2014-06-17 04:56:00 | 3727.16000 | 3729.48000 | 3726.00000 | 3728.52000 | 56.4420 | 210394.7900 | 3727.63003 2014-06-17 04:57:00 | 3728.54000 | 3730.07000 | 3728.52000 | 3729.84000 | 31.0060 | 115635.3400 | 3729.44997 2014-06-17 04:58:00 | 3729.48000 | 3730.95000 | 3728.52000 | 3728.62000 | 16.6450 | 62090.7700 | 3730.29998 2014-06-17 04:59:00 | 3728.63000 | 3729.73000 | 3727.40000 | 3727.70000 | 26.6720 | 99459.8300 | 3729.00001 2014-06-17 05:00:00 | 3728.22000 | 3729.59000 | 3727.86000 | 3728.38000 | 15.8160 | 58971.2500 | 3728.57998 2014-06-17 05:01:00 | 3728.38000 | 3729.54000 | 3727.07000 | 3728.00000 | 29.3700 | 109494.0800 | 3728.09000 2014-06-17 05:02:00 | 3727.07000 | 3727.86000 | 3726.00000 | 3726.10000 | 33.0570 | 123186.0100 | 3726.46997 2014-06-17 05:03:00 | 3726.70000 | 3728.19000 | 3726.10000 | 3726.34000 | 29.2500 | 109004.5900 | 3726.65000 2014-06-17 05:04:00 | 3726.17000 | 3726.21000 | 3724.07000 | 3725.03000 | 23.5630 | 87789.8500 | 3725.75002 2014-06-17 05:05:00 | 3724.07000 | 3727.00000 | 3723.10000 | 3727.00000 | 25.6150 | 95411.4100 | 3724.82997 2014-06-17 05:06:00 | 3724.78000 | 3726.86000 | 3723.49000 | 3725.88000 | 25.1830 | 93805.4000 | 3724.95002 2014-06-17 05:07:00 | 3724.63000 | 3726.02000 | 3724.01000 | 3724.93000 | 49.0679 | 182768.2400 | 3724.79997 2014-06-17 05:08:00 | 3724.93000 | 3724.96000 | 3723.10000 | 3723.50000 | 27.8960 | 103885.9900 | 3724.04997 2014-06-17 05:09:00 | 3723.14000 | 3724.00000 | 3723.10000 | 3723.23000 | 16.2090 | 60349.5200 | 3723.21000 2014-06-17 05:10:00 | 3723.97000 | 3723.97000 | 3723.10000 | 3723.41000 | 24.3340 | 90613.2500 | 3723.73003 2014-06-17 05:11:00 | 3723.41000 | 3723.43000 | 3722.00000 | 3722.41000 | 45.4220 | 169085.2300 | 3722.54002 2014-06-17 05:12:00 | 3722.03000 | 3722.45000 | 3718.01000 | 3719.90000 | 130.7019 | 486276.3200 | 3720.50007 2014-06-17 05:13:00 | 3719.88000 | 3719.88000 | 3718.00000 | 3718.00000 | 5.8130 | 21616.2100 | 3718.60000 2014-06-17 05:14:00 | 3718.02000 | 3720.01000 | 3718.00000 | 3720.01000 | 75.6421 | 281349.1800 | 3719.48004 2014-06-17 05:15:00 | 3719.20000 | 3721.68000 | 3719.17000 | 3719.56000 | 19.7790 | 73574.5600 | 3719.82999 2014-06-17 05:16:00 | 3719.56000 | 3721.39000 | 3719.03000 | 3720.02000 | 22.4400 | 83480.3800 | 3720.16000 2014-06-17 05:17:00 | 3720.04000 | 3721.25000 | 3719.20000 | 3719.47000 | 19.5800 | 72841.1600 | 3720.18000 2014-06-17 05:18:00 | 3719.20000 | 3720.95000 | 3717.02000 | 3718.66000 | 24.9480 | 92769.1900 | 3718.49999 2014-06-17 05:19:00 | 3717.80000 | 3718.73000 | 3717.02000 | 3718.71000 | 54.1709 | 201389.1200 | 3717.66001 2014-06-17 05:20:00 | 3718.71000 | 3722.00000 | 3717.04000 | 3720.08000 | 63.4500 | 236013.7600 | 3719.68000 2014-06-17 05:21:00 | 3720.24000 | 3721.91000 | 3720.22000 | 3721.09000 | 56.6230 | 210703.3600 | 3721.16005 2014-06-17 05:22:00 | 3721.82000 | 3722.13000 | 3721.75000 | 3721.80000 | 60.0769 | 223605.7800 | 3721.98995 2014-06-17 05:23:00 | 3721.80000 | 3722.56000 | 3721.80000 | 3722.55000 | 10.2590 | 38189.2300 | 3722.51000 2014-06-17 05:24:00 | 3722.55000 | 3723.10000 | 3722.53000 | 3722.58000 | 13.2360 | 49272.8900 | 3722.63999 2014-06-17 05:25:00 | 3722.55000 | 3722.81000 | 3722.53000 | 3722.55000 | 13.5340 | 50381.1600 | 3722.56001 2014-06-17 05:26:00 | 3722.55000 | 3723.09000 | 3722.55000 | 3723.07000 | 7.0240 | 26149.6600 | 3722.90001 2014-06-17 05:27:00 | 3723.07000 | 3726.36000 | 3723.07000 | 3725.08000 | 6.0940 | 22691.9000 | 3723.65001 2014-06-17 05:28:00 | 3724.45000 | 3726.27000 | 3723.50000 | 3725.01000 | 15.9030 | 59226.5600 | 3724.24001 2014-06-17 05:29:00 | 3725.02000 | 3727.02000 | 3724.89000 | 3725.00000 | 32.0740 | 119494.6000 | 3725.59003 2014-06-17 05:30:00 | 3725.06000 | 3726.06000 | 3725.00000 | 3725.00000 | 45.6780 | 170189.9100 | 3725.85998 2014-06-17 05:31:00 | 3725.13000 | 3727.33000 | 3724.97000 | 3725.14000 | 18.8940 | 70389.2100 | 3725.48002 2014-06-17 05:32:00 | 3725.53000 | 3725.58000 | 3724.25000 | 3724.25000 | 31.9040 | 118841.6400 | 3724.98003 2014-06-17 05:33:00 | 3724.25000 | 3725.00000 | 3724.07000 | 3724.07000 | 20.7550 | 77296.2600 | 3724.21997 2014-06-17 05:34:00 | 3723.10000 | 3724.06000 | 3722.50000 | 3723.92000 | 25.7250 | 95772.5200 | 3722.93997 2014-06-17 05:35:00 | 3723.46000 | 3727.07000 | 3722.72000 | 3727.07000 | 17.2830 | 64372.6800 | 3724.62001 2014-06-17 05:36:00 | 3727.07000 | 3727.07000 | 3725.27000 | 3727.02000 | 11.3300 | 42220.2200 | 3726.41000 2014-06-17 05:37:00 | 3726.27000 | 3728.03000 | 3726.24000 | 3728.03000 | 17.0060 | 63392.6700 | 3727.65998 2014-06-17 05:38:00 | 3727.11000 | 3728.03000 | 3726.20000 | 3726.20000 | 22.9560 | 85557.3600 | 3727.01998 2014-06-17 05:39:00 | 3726.20000 | 3726.60000 | 3724.09000 | 3724.40000 | 32.8920 | 122532.0200 | 3725.28002 2014-06-17 05:40:00 | 3725.74000 | 3725.74000 | 3725.73000 | 3725.74000 | 0.3900 | 1453.0400 | 3725.73000 2014-06-17 05:41:00 | 3727.96000 | 3727.99000 | 3726.17000 | 3727.84000 | 23.9370 | 89222.9000 | 3727.40998 2014-06-17 05:42:00 | 3727.84000 | 3728.88000 | 3727.10000 | 3727.82000 | 31.2520 | 116487.4500 | 3727.36002 2014-06-17 05:43:00 | 3727.82000 | 3729.81000 | 3725.39000 | 3726.88000 | 24.3380 | 90733.3300 | 3728.04999 2014-06-17 05:44:00 | 3726.86000 | 3727.00000 | 3726.00000 | 3726.99000 | 7.7000 | 28695.7400 | 3726.72000 2014-06-17 05:45:00 | 3727.13000 | 3727.13000 | 3727.11000 | 3727.13000 | 2.4250 | 9038.2700 | 3727.12000 2014-06-17 05:46:00 | 3727.13000 | 3727.50000 | 3726.83000 | 3727.50000 | 11.1920 | 41715.0300 | 3727.22001 2014-06-17 05:47:00 | 3727.47000 | 3728.04000 | 3726.83000 | 3727.67000 | 16.5100 | 61542.8900 | 3727.61000 2014-06-17 05:48:00 | 3726.80000 | 3727.72000 | 3726.80000 | 3727.03000 | 8.3110 | 30974.5400 | 3726.93000 2014-06-17 05:49:00 | 3726.22000 | 3726.96000 | 3725.75000 | 3726.44000 | 9.7270 | 36243.9700 | 3726.11999 2014-06-17 05:50:00 | 3725.91000 | 3726.00000 | 3725.39000 | 3725.39000 | 10.9410 | 40762.5700 | 3725.67000 2014-06-17 05:51:00 | 3725.40000 | 3727.68000 | 3725.40000 | 3727.00000 | 14.3310 | 53411.1400 | 3726.97000 2014-06-17 05:52:00 | 3725.41000 | 3726.67000 | 3725.41000 | 3726.67000 | 8.5690 | 31927.6800 | 3725.95000 2014-06-17 05:53:00 | 3725.99000 | 3726.90000 | 3725.89000 | 3725.89000 | 36.3150 | 135317.0100 | 3726.19995 2014-06-17 05:54:00 | 3726.00000 | 3726.75000 | 3725.13000 | 3725.13000 | 24.4910 | 91251.9400 | 3725.94001 2014-06-17 05:55:00 | 3725.99000 | 3726.03000 | 3725.40000 | 3725.45000 | 11.6010 | 43224.6600 | 3725.94000 2014-06-17 05:56:00 | 3725.95000 | 3725.99000 | 3725.95000 | 3725.99000 | 1.2160 | 4530.7900 | 3725.98000 2014-06-17 05:57:00 | 3725.99000 | 3729.88000 | 3725.99000 | 3726.91000 | 34.1990 | 127501.1400 | 3728.20999 2014-06-17 05:58:00 | 3726.90000 | 3728.59000 | 3726.89000 | 3728.00000 | 18.3270 | 68322.1000 | 3727.94999 2014-06-17 05:59:00 | 3728.00000 | 3730.00000 | 3728.00000 | 3729.60000 | 48.8290 | 182089.0900 | 3729.11999 2014-06-17 06:00:00 | 3729.47000 | 3732.45000 | 3728.61000 | 3732.43000 | 117.5231 | 438446.9200 | 3730.73010 2014-06-17 06:01:00 | 3732.53000 | 3732.57000 | 3732.10000 | 3732.55000 | 15.3480 | 57285.5700 | 3732.44999 2014-06-17 06:02:00 | 3732.98000 | 3733.00000 | 3731.98000 | 3732.85000 | 31.2200 | 116534.7300 | 3732.69000 2014-06-17 06:03:00 | 3732.82000 | 3734.54000 | 3732.82000 | 3734.34000 | 43.7969 | 163522.4800 | 3733.64996 2014-06-17 06:04:00 | 3734.06000 | 3735.41000 | 3733.49000 | 3734.00000 | 56.0870 | 209461.2900 | 3734.57995 2014-06-17 06:05:00 | 3734.00000 | 3735.40000 | 3732.82000 | 3734.05000 | 62.1830 | 232215.5400 | 3734.39005 2014-06-17 06:06:00 | 3734.05000 | 3734.50000 | 3732.32000 | 3732.43000 | 22.3240 | 83348.1200 | 3733.57002 2014-06-17 06:07:00 | 3732.43000 | 3733.80000 | 3730.05000 | 3731.97000 | 30.0860 | 112276.9600 | 3731.86997 2014-06-17 06:08:00 | 3731.61000 | 3731.61000 | 3730.00000 | 3730.23000 | 40.9120 | 152623.4300 | 3730.53002 2014-06-17 06:09:00 | 3730.25000 | 3730.60000 | 3728.66000 | 3729.82000 | 59.3859 | 221496.4300 | 3729.77994 2014-06-17 06:10:00 | 3729.98000 | 3730.73000 | 3728.78000 | 3730.73000 | 17.0450 | 63574.4500 | 3729.79998 2014-06-17 06:11:00 | 3733.26000 | 3733.26000 | 3728.82000 | 3729.98000 | 41.0330 | 153064.0700 | 3730.27003 2014-06-17 06:12:00 | 3729.98000 | 3729.98000 | 3728.85000 | 3729.50000 | 7.1630 | 26714.6700 | 3729.54001 2014-06-17 06:13:00 | 3729.46000 | 3730.00000 | 3728.59000 | 3730.00000 | 16.8270 | 62749.7000 | 3729.10999 2014-06-17 06:14:00 | 3730.48000 | 3731.26000 | 3728.83000 | 3729.88000 | 39.6520 | 147891.1000 | 3729.73002 2014-06-17 06:15:00 | 3728.88000 | 3730.00000 | 3728.00000 | 3729.00000 | 74.4651 | 277694.4400 | 3729.18990 2014-06-17 06:16:00 | 3729.00000 | 3731.00000 | 3729.00000 | 3731.00000 | 12.6530 | 47200.5000 | 3730.38001 2014-06-17 06:17:00 | 3731.00000 | 3733.00000 | 3731.00000 | 3732.91000 | 37.3210 | 139291.0000 | 3732.24001 2014-06-17 06:18:00 | 3731.47000 | 3735.00000 | 3731.41000 | 3735.00000 | 36.7060 | 137036.2400 | 3733.34996 2014-06-17 06:19:00 | 3733.99000 | 3734.93000 | 3731.14000 | 3732.14000 | 45.0220 | 168098.9200 | 3733.71002 2014-06-17 06:20:00 | 3732.14000 | 3733.63000 | 3732.14000 | 3732.65000 | 2.3900 | 8920.9300 | 3732.61000 2014-06-17 06:21:00 | 3732.65000 | 3732.65000 | 3730.00000 | 3730.68000 | 32.0370 | 119521.2000 | 3730.71997 2014-06-17 06:22:00 | 3731.50000 | 3734.00000 | 3729.51000 | 3729.51000 | 75.8381 | 283041.4000 | 3732.17996 2014-06-17 06:23:00 | 3729.45000 | 3732.15000 | 3729.04000 | 3730.34000 | 35.3250 | 131792.8800 | 3730.86995 2014-06-17 06:24:00 | 3731.00000 | 3731.05000 | 3730.02000 | 3730.02000 | 18.0730 | 67424.9600 | 3730.70001 2014-06-17 06:25:00 | 3729.98000 | 3730.38000 | 3729.00000 | 3729.96000 | 14.8640 | 55437.5800 | 3729.65002 2014-06-17 06:26:00 | 3729.00000 | 3729.00000 | 3728.99999 | 3729.00000 | 5.3350 | 19894.2200 | 3728.99999 2014-06-17 06:27:00 | 3729.00000 | 3729.91000 | 3728.43000 | 3729.91000 | 32.4020 | 120832.7800 | 3729.18002 2014-06-17 06:28:00 | 3730.50000 | 3732.05000 | 3729.73000 | 3732.05000 | 9.8170 | 36620.2400 | 3730.28999 2014-06-17 06:29:00 | 3731.98000 | 3732.14000 | 3731.12000 | 3732.14000 | 17.2860 | 64511.3300 | 3731.99998 2014-06-17 06:30:00 | 3732.51000 | 3732.98000 | 3732.51000 | 3732.98000 | 3.1650 | 11813.8900 | 3732.67000 2014-06-17 06:31:00 | 3732.98000 | 3733.16000 | 3732.04000 | 3732.48000 | 26.7660 | 99909.3800 | 3732.69997 2014-06-17 06:32:00 | 3732.43000 | 3733.50000 | 3732.22000 | 3732.45000 | 14.3010 | 53385.5300 | 3732.99000 2014-06-17 06:33:00 | 3733.00000 | 3733.50000 | 3732.79000 | 3732.79000 | 9.4250 | 35183.6400 | 3733.00999 2014-06-17 06:34:00 | 3733.00000 | 3733.80000 | 3732.35000 | 3733.80000 | 14.4200 | 53832.4600 | 3733.18000 2014-06-17 06:35:00 | 3733.80000 | 3734.00000 | 3733.02000 | 3734.00000 | 15.6010 | 58251.1100 | 3733.81000 2014-06-17 06:36:00 | 3734.00000 | 3734.57000 | 3733.83000 | 3734.57000 | 14.8930 | 55609.9600 | 3733.97001 2014-06-17 06:37:00 | 3734.04000 | 3734.58000 | 3733.85000 | 3733.85000 | 16.5750 | 61894.1200 | 3734.18998 2014-06-17 06:38:00 | 3733.85000 | 3733.95000 | 3732.87000 | 3733.02000 | 41.9360 | 156553.1400 | 3733.13996 2014-06-17 06:39:00 | 3733.03000 | 3733.94000 | 3732.40000 | 3733.57000 | 55.0000 | 205339.2100 | 3733.44000 2014-06-17 06:40:00 | 3732.47000 | 3733.75000 | 3732.47000 | 3732.82000 | 6.1020 | 22777.8500 | 3732.85000 2014-06-17 06:41:00 | 3732.82000 | 3733.43000 | 3732.82000 | 3733.29000 | 2.5550 | 9538.1400 | 3733.13000 2014-06-17 06:42:00 | 3733.29000 | 3734.02000 | 3733.20000 | 3734.02000 | 15.4540 | 57702.2400 | 3733.81002 2014-06-17 06:43:00 | 3734.02000 | 3735.00000 | 3734.00000 | 3735.00000 | 17.2170 | 64295.9200 | 3734.43999 2014-06-17 06:44:00 | 3735.01000 | 3736.00000 | 3734.98000 | 3736.00000 | 11.3540 | 42413.9800 | 3735.60001 2014-06-17 06:45:00 | 3736.14000 | 3738.00000 | 3736.00000 | 3736.76000 | 21.1100 | 78886.7400 | 3736.94000 2014-06-17 06:46:00 | 3737.00000 | 3740.05000 | 3737.00000 | 3738.52000 | 83.3860 | 311791.1600 | 3739.12991 2014-06-17 06:47:00 | 3738.52000 | 3739.52000 | 3737.04000 | 3737.37000 | 20.4390 | 76421.2100 | 3738.98999 2014-06-17 06:48:00 | 3738.12000 | 3738.88000 | 3736.65000 | 3736.65000 | 50.4730 | 188663.4200 | 3737.91004 2014-06-17 06:49:00 | 3736.96000 | 3738.94000 | 3735.80000 | 3737.46000 | 69.6980 | 260505.2100 | 3737.62996 2014-06-17 06:50:00 | 3738.82000 | 3738.86000 | 3737.33000 | 3737.33000 | 9.8020 | 36642.5700 | 3738.27001 2014-06-17 06:51:00 | 3737.21000 | 3737.21000 | 3735.50000 | 3735.50000 | 47.5680 | 177733.0600 | 3736.39997 2014-06-17 06:52:00 | 3735.61000 | 3735.61000 | 3732.43000 | 3732.44000 | 30.9830 | 115703.8000 | 3734.43002 2014-06-17 06:53:00 | 3732.44000 | 3736.24000 | 3732.31000 | 3735.46000 | 36.4100 | 135946.3100 | 3733.76000 2014-06-17 06:54:00 | 3735.53000 | 3737.07000 | 3733.90000 | 3735.51000 | 39.3750 | 147104.4300 | 3735.98995 2014-06-17 06:55:00 | 3735.50000 | 3736.86000 | 3735.12000 | 3735.76000 | 12.8530 | 48015.3800 | 3735.73001 2014-06-17 06:56:00 | 3735.52000 | 3735.93000 | 3735.00000 | 3735.00000 | 3.8160 | 14254.3600 | 3735.42000 2014-06-17 06:57:00 | 3735.37000 | 3737.20000 | 3734.12000 | 3737.16000 | 26.5840 | 99309.5700 | 3735.69003 2014-06-17 06:58:00 | 3736.27000 | 3736.34000 | 3736.27000 | 3736.27000 | 3.2680 | 12210.2800 | 3736.32000 2014-06-17 06:59:00 | 3735.85000 | 3738.00000 | 3735.83000 | 3737.47000 | 32.7530 | 122390.0600 | 3736.76003 2014-06-17 07:00:00 | 3737.57000 | 3738.00000 | 3736.61000 | 3737.94000 | 6.7100 | 25079.2300 | 3737.59000 2014-06-17 07:01:00 | 3737.58000 | 3739.00000 | 3737.57000 | 3738.84000 | 31.9350 | 119376.2100 | 3738.09996 2014-06-17 07:02:00 | 3738.84000 | 3739.00000 | 3737.60000 | 3738.35000 | 58.1400 | 217353.0600 | 3738.44000 2014-06-17 07:03:00 | 3738.96000 | 3739.64000 | 3738.02000 | 3738.02000 | 39.6660 | 148308.6200 | 3738.93996 2014-06-17 07:04:00 | 3738.18000 | 3739.35000 | 3737.07000 | 3737.13000 | 77.8269 | 290962.2500 | 3738.57994 2014-06-17 07:05:00 | 3737.12000 | 3737.12000 | 3735.22000 | 3735.27000 | 15.2890 | 57128.9500 | 3736.60000 2014-06-17 07:06:00 | 3735.33000 | 3735.67000 | 3733.90000 | 3733.92000 | 17.6490 | 65913.8300 | 3734.71000 2014-06-17 07:07:00 | 3735.32000 | 3735.32000 | 3733.00000 | 3733.12000 | 28.5190 | 106493.5800 | 3734.12999 2014-06-17 07:08:00 | 3733.10000 | 3733.10000 | 3731.48000 | 3731.48000 | 30.6250 | 114307.9600 | 3732.49996 2014-06-17 07:09:00 | 3731.21000 | 3734.87000 | 3730.00000 | 3734.61000 | 50.4390 | 188199.9200 | 3731.23999 2014-06-17 07:10:00 | 3733.22000 | 3733.22000 | 3731.00000 | 3732.74000 | 69.2810 | 258567.9000 | 3732.16002 2014-06-17 07:11:00 | 3732.14000 | 3732.19000 | 3731.10000 | 3731.10000 | 23.0200 | 85911.5500 | 3732.04000 2014-06-17 07:12:00 | 3731.10000 | 3732.58000 | 3731.02000 | 3732.12000 | 14.9400 | 55754.2000 | 3731.87000 2014-06-17 07:13:00 | 3732.12000 | 3734.00000 | 3732.10000 | 3733.07000 | 24.0360 | 89730.0700 | 3733.14997 2014-06-17 07:14:00 | 3733.44000 | 3733.44000 | 3732.10000 | 3732.10000 | 35.8100 | 133667.3300 | 3732.68000 2014-06-17 07:15:00 | 3732.10000 | 3732.65000 | 3728.04000 | 3728.04000 | 92.8370 | 346351.7500 | 3730.74993 2014-06-17 07:16:00 | 3729.26000 | 3732.17000 | 3728.88000 | 3732.13000 | 33.8680 | 126345.1200 | 3730.51998 2014-06-17 07:17:00 | 3731.35000 | 3732.13000 | 3728.05000 | 3728.27000 | 58.9700 | 219966.3400 | 3730.14000 2014-06-17 07:18:00 | 3728.20000 | 3729.64000 | 3727.52000 | 3729.64000 | 25.2580 | 94165.8400 | 3728.15999 2014-06-17 07:19:00 | 3729.98000 | 3731.93000 | 3729.98000 | 3730.22000 | 91.1291 | 339977.9700 | 3730.72998 2014-06-17 07:20:00 | 3730.64000 | 3731.71000 | 3730.32000 | 3730.39000 | 36.3280 | 135544.6000 | 3731.12998 2014-06-17 07:21:00 | 3730.39000 | 3731.49000 | 3730.07000 | 3730.34000 | 45.6230 | 170200.3500 | 3730.58004 2014-06-17 07:22:00 | 3730.20000 | 3731.31000 | 3730.20000 | 3730.31000 | 7.1630 | 26723.4700 | 3730.77001 2014-06-17 07:23:00 | 3730.31000 | 3731.02000 | 3730.02000 | 3730.52000 | 22.0330 | 82192.9100 | 3730.45002 2014-06-17 07:24:00 | 3731.73000 | 3731.73000 | 3730.50000 | 3730.52000 | 26.6750 | 99524.5900 | 3731.00996 2014-06-17 07:25:00 | 3730.55000 | 3732.20000 | 3730.55000 | 3732.20000 | 10.6040 | 39573.2000 | 3731.91001 2014-06-17 07:26:00 | 3732.15000 | 3735.00000 | 3732.08000 | 3732.08000 | 14.3630 | 53624.1600 | 3733.49001 2014-06-17 07:27:00 | 3731.06000 | 3731.85000 | 3730.57000 | 3730.94000 | 11.1830 | 41721.9900 | 3730.84001 2014-06-17 07:28:00 | 3730.57000 | 3731.06000 | 3730.50000 | 3730.60000 | 46.2690 | 172609.7600 | 3730.56999 2014-06-17 07:29:00 | 3731.09000 | 3731.66000 | 3730.79000 | 3730.90000 | 22.0540 | 82285.7600 | 3731.10002 2014-06-17 07:30:00 | 3731.00000 | 3731.00000 | 3730.50000 | 3730.50000 | 10.3950 | 38781.4600 | 3730.77999 2014-06-17 07:31:00 | 3730.52000 | 3730.57000 | 3730.02000 | 3730.04000 | 12.0140 | 44816.4400 | 3730.35001 2014-06-17 07:32:00 | 3730.28000 | 3732.60000 | 3730.28000 | 3732.60000 | 7.2050 | 26883.0800 | 3731.16999 2014-06-17 07:33:00 | 3732.12000 | 3732.54000 | 3731.50000 | 3731.57000 | 11.6990 | 43662.0100 | 3732.12000 2014-06-17 07:34:00 | 3731.94000 | 3732.02000 | 3731.51000 | 3731.51000 | 6.1540 | 22966.0000 | 3731.88001 2014-06-17 07:35:00 | 3730.52000 | 3731.00000 | 3730.52000 | 3730.52000 | 1.3570 | 5062.3300 | 3730.53000 2014-06-17 07:36:00 | 3730.52000 | 3731.58000 | 3730.52000 | 3731.56000 | 3.3540 | 12514.4400 | 3731.20000 2014-06-17 07:37:00 | 3731.73000 | 3733.61000 | 3731.73000 | 3733.61000 | 11.1280 | 41537.8600 | 3732.72999 2014-06-17 07:38:00 | 3733.69000 | 3734.16000 | 3733.38000 | 3733.38000 | 5.4530 | 20360.0100 | 3733.73000 2014-06-17 07:39:00 | 3733.37000 | 3734.92000 | 3730.78000 | 3731.09000 | 33.7960 | 126157.7100 | 3732.91996 2014-06-17 07:40:00 | 3733.26000 | 3734.00000 | 3732.02000 | 3732.02000 | 17.6370 | 65846.5200 | 3733.42999 2014-06-17 07:41:00 | 3732.02000 | 3732.95000 | 3730.50000 | 3732.45000 | 17.5780 | 65589.6700 | 3731.34999 2014-06-17 07:42:00 | 3732.50000 | 3733.53000 | 3732.02000 | 3733.22000 | 25.1290 | 93805.8700 | 3732.96999 2014-06-17 07:43:00 | 3733.22000 | 3733.22000 | 3731.95000 | 3732.24000 | 19.0890 | 71251.3100 | 3732.58000 2014-06-17 07:44:00 | 3732.30000 | 3733.24000 | 3732.30000 | 3733.24000 | 1.2110 | 4520.3700 | 3732.75000 2014-06-17 07:45:00 | 3733.24000 | 3733.96000 | 3733.24000 | 3733.96000 | 2.7860 | 10401.9600 | 3733.65000 2014-06-17 07:46:00 | 3733.30000 | 3733.30000 | 3733.30000 | 3733.30000 | 0.0600 | 224.0000 | 3733.30000 2014-06-17 07:47:00 | 3733.62000 | 3733.64000 | 3732.00000 | 3732.00000 | 15.4400 | 57629.2200 | 3732.46000 2014-06-17 07:48:00 | 3733.30000 | 3733.56000 | 3732.00000 | 3732.04000 | 62.2460 | 232351.3400 | 3732.78993 2014-06-17 07:49:00 | 3731.99000 | 3732.41000 | 3731.74000 | 3732.41000 | 9.8130 | 36620.4300 | 3731.83001 2014-06-17 07:50:00 | 3732.41000 | 3733.27000 | 3732.41000 | 3733.27000 | 1.2190 | 4550.8200 | 3733.24000 2014-06-17 07:51:00 | 3732.41000 | 3733.99000 | 3731.73000 | 3731.73000 | 13.1740 | 49182.4300 | 3733.29001 2014-06-17 07:52:00 | 3731.58000 | 3731.58000 | 3730.00000 | 3730.00000 | 44.6190 | 166452.1400 | 3730.51999 2014-06-17 07:53:00 | 3731.25000 | 3731.25000 | 3729.00000 | 3729.18000 | 23.5660 | 87895.5700 | 3729.75997 2014-06-17 07:54:00 | 3729.29000 | 3733.00000 | 3729.29000 | 3731.00000 | 5.2170 | 19460.4400 | 3730.20000 2014-06-17 07:55:00 | 3731.00000 | 3731.02000 | 3731.00000 | 3731.02000 | 3.8190 | 14248.6900 | 3731.00000 2014-06-17 07:56:00 | 3730.93000 | 3732.00000 | 3730.93000 | 3732.00000 | 0.6930 | 2585.7900 | 3731.30000 2014-06-17 07:57:00 | 3732.00000 | 3732.07000 | 3732.00000 | 3732.06000 | 6.2110 | 23179.5400 | 3732.01000 2014-06-17 07:58:00 | 3732.06000 | 3733.00000 | 3732.04000 | 3732.04000 | 2.4920 | 9300.4700 | 3732.13000 2014-06-17 07:59:00 | 3732.04000 | 3732.04000 | 3730.84000 | 3731.76000 | 32.8880 | 122736.5100 | 3731.94998 2014-06-17 08:00:00 | 3730.45000 | 3731.52000 | 3730.00000 | 3730.00000 | 27.2820 | 101785.3000 | 3730.86001 2014-06-17 08:01:00 | 3730.00000 | 3731.11000 | 3730.00000 | 3731.11000 | 13.5660 | 50607.7200 | 3730.47999 2014-06-17 08:02:00 | 3731.13000 | 3731.13000 | 3730.03000 | 3731.00000 | 10.2700 | 38317.4600 | 3731.01000 2014-06-17 08:03:00 | 3731.00000 | 3731.68000 | 3730.00000 | 3731.28000 | 33.9540 | 126675.8500 | 3730.81004 2014-06-17 08:04:00 | 3731.21000 | 3731.21000 | 3730.13000 | 3730.47000 | 3.1280 | 11670.1000 | 3730.85000 2014-06-17 08:05:00 | 3731.04000 | 3731.23000 | 3730.94000 | 3730.94000 | 6.7690 | 25255.2800 | 3731.02000 2014-06-17 08:06:00 | 3730.94000 | 3730.96000 | 3730.11000 | 3730.96000 | 13.4210 | 50067.3900 | 3730.53000 2014-06-17 08:07:00 | 3730.96000 | 3730.99000 | 3730.92000 | 3730.92000 | 5.0480 | 18833.8000 | 3730.94000 2014-06-17 08:08:00 | 3730.94000 | 3731.21000 | 3730.92000 | 3730.92000 | 2.3750 | 8860.9500 | 3730.93000 2014-06-17 08:09:00 | 3731.00000 | 3731.28000 | 3730.94000 | 3731.28000 | 8.1780 | 30513.3300 | 3731.15000 2014-06-17 08:10:00 | 3731.58000 | 3732.00000 | 3731.07000 | 3731.07000 | 8.3500 | 31158.4700 | 3731.55000 2014-06-17 08:11:00 | 3731.09000 | 3732.00000 | 3730.97000 | 3732.00000 | 8.4090 | 31378.9400 | 3731.59000 2014-06-17 08:12:00 | 3731.12000 | 3733.50000 | 3731.12000 | 3733.50000 | 6.9010 | 25759.0000 | 3732.65000 2014-06-17 08:13:00 | 3733.52000 | 3734.00000 | 3733.48000 | 3734.00000 | 15.3790 | 57424.4300 | 3733.95000 2014-06-17 08:14:00 | 3734.11000 | 3737.06000 | 3734.11000 | 3737.06000 | 74.1129 | 276891.0300 | 3736.07006 2014-06-17 08:15:00 | 3737.02000 | 3737.12000 | 3735.61000 | 3736.07000 | 141.8900 | 530223.2300 | 3736.86000 2014-06-17 08:16:00 | 3736.07000 | 3738.77000 | 3736.07000 | 3738.77000 | 53.4450 | 199737.4900 | 3737.24993 2014-06-17 08:17:00 | 3738.77000 | 3740.13000 | 3737.27000 | 3737.27000 | 67.6351 | 252925.4700 | 3739.55991 2014-06-17 08:18:00 | 3737.35000 | 3739.21000 | 3735.60000 | 3735.60000 | 78.6500 | 293991.3700 | 3737.97000 2014-06-17 08:19:00 | 3736.61000 | 3737.35000 | 3735.70000 | 3736.11000 | 32.2410 | 120455.6800 | 3736.10001 2014-06-17 08:20:00 | 3736.06000 | 3737.17000 | 3735.80000 | 3736.10000 | 22.1940 | 82928.3900 | 3736.52002 2014-06-17 08:21:00 | 3736.10000 | 3736.81000 | 3735.00000 | 3735.45000 | 45.0610 | 168346.8200 | 3735.98001 2014-06-17 08:22:00 | 3735.45000 | 3740.00000 | 3735.44000 | 3738.16000 | 84.7209 | 316637.6100 | 3737.42002 2014-06-17 08:23:00 | 3738.55000 | 3739.52000 | 3736.77000 | 3736.80000 | 61.8780 | 231332.7700 | 3738.52997 2014-06-17 08:24:00 | 3738.32000 | 3738.94000 | 3736.02000 | 3736.24000 | 65.0160 | 242986.0700 | 3737.32993 2014-06-17 08:25:00 | 3736.25000 | 3737.67000 | 3735.32000 | 3736.97000 | 68.5030 | 255938.9200 | 3736.17006 2014-06-17 08:26:00 | 3736.66000 | 3736.66000 | 3735.03000 | 3735.10000 | 90.4489 | 337890.1400 | 3735.69997 2014-06-17 08:27:00 | 3735.03000 | 3735.03000 | 3733.10000 | 3735.00000 | 142.3952 | 531719.2300 | 3734.10982 2014-06-17 08:28:00 | 3734.34000 | 3736.00000 | 3734.00000 | 3735.00000 | 49.4650 | 184743.4800 | 3734.82993 2014-06-17 08:29:00 | 3735.02000 | 3739.56000 | 3735.00000 | 3739.00000 | 68.5110 | 256015.4900 | 3736.85002 2014-06-17 08:30:00 | 3739.97000 | 3740.22000 | 3738.00000 | 3738.00000 | 91.1070 | 340710.8800 | 3739.67993 2014-06-17 08:31:00 | 3738.00000 | 3740.16000 | 3737.96000 | 3738.66000 | 109.4039 | 409061.0500 | 3739.00011 2014-06-17 08:32:00 | 3738.66000 | 3743.00000 | 3738.66000 | 3741.94000 | 81.0911 | 303353.6300 | 3740.90002 2014-06-17 08:33:00 | 3743.00000 | 3743.98000 | 3740.50000 | 3742.20000 | 53.7600 | 201194.0300 | 3742.45000 2014-06-17 08:34:00 | 3742.20000 | 3743.66000 | 3740.00000 | 3742.18000 | 96.9451 | 362698.8400 | 3741.27987 2014-06-17 08:35:00 | 3743.62000 | 3749.00000 | 3742.28000 | 3748.96000 | 181.2880 | 679182.8200 | 3746.42990 2014-06-17 08:36:00 | 3748.08000 | 3749.00000 | 3742.55000 | 3745.02000 | 95.2910 | 357025.9300 | 3746.69003 2014-06-17 08:37:00 | 3745.02000 | 3747.50000 | 3744.00000 | 3744.17000 | 102.0149 | 382109.0200 | 3745.61986 2014-06-17 08:38:00 | 3744.76000 | 3745.75000 | 3743.00000 | 3743.78000 | 56.3569 | 211016.1800 | 3744.27995 2014-06-17 08:39:00 | 3744.00000 | 3747.74000 | 3743.39000 | 3746.71000 | 129.3390 | 484512.8800 | 3746.06996 2014-06-17 08:40:00 | 3747.06000 | 3747.06000 | 3744.94000 | 3745.10000 | 165.4021 | 619512.0800 | 3745.49009 2014-06-17 08:41:00 | 3745.00000 | 3745.98000 | 3743.24000 | 3743.96000 | 51.3630 | 192334.4300 | 3744.61004 2014-06-17 08:42:00 | 3743.34000 | 3743.96000 | 3742.31000 | 3742.98000 | 72.8369 | 272631.4800 | 3743.03994 2014-06-17 08:43:00 | 3742.70000 | 3746.35000 | 3742.02000 | 3744.27000 | 43.1850 | 161665.2500 | 3743.54994 2014-06-17 08:44:00 | 3745.33000 | 3746.61000 | 3742.09000 | 3743.75000 | 54.2360 | 203078.5000 | 3744.34994 2014-06-17 08:45:00 | 3743.02000 | 3744.39000 | 3743.02000 | 3744.16000 | 28.9030 | 108209.0600 | 3743.87002 2014-06-17 08:46:00 | 3744.31000 | 3746.27000 | 3743.27000 | 3746.05000 | 54.6410 | 204633.1300 | 3745.05001 2014-06-17 08:47:00 | 3746.05000 | 3749.02000 | 3744.62000 | 3749.00000 | 70.6581 | 264786.1900 | 3747.42996 2014-06-17 08:48:00 | 3749.01000 | 3755.00000 | 3748.98000 | 3751.02000 | 220.7137 | 828117.9900 | 3752.00022 2014-06-17 08:49:00 | 3751.23000 | 3755.02000 | 3749.89000 | 3753.73000 | 152.5219 | 572281.8500 | 3752.13008 2014-06-17 08:50:00 | 3753.76000 | 3754.75000 | 3750.10000 | 3750.10000 | 77.6570 | 291392.4100 | 3752.29994 2014-06-17 08:51:00 | 3750.12000 | 3750.20000 | 3746.82000 | 3747.99000 | 70.3731 | 263828.6300 | 3749.00006 2014-06-17 08:52:00 | 3746.90000 | 3752.10000 | 3746.19000 | 3749.06000 | 129.6141 | 485771.6100 | 3747.83014 2014-06-17 08:53:00 | 3749.06000 | 3753.02000 | 3748.88000 | 3751.00000 | 87.0641 | 326600.1300 | 3751.26010 2014-06-17 08:54:00 | 3751.13000 | 3755.78000 | 3751.02000 | 3753.00000 | 85.7739 | 321942.9300 | 3753.39009 2014-06-17 08:55:00 | 3753.00000 | 3754.78000 | 3749.00000 | 3752.58000 | 83.1479 | 311942.6900 | 3751.65995 2014-06-17 08:56:00 | 3751.66000 | 3753.75000 | 3750.40000 | 3750.44000 | 70.3090 | 263858.4400 | 3752.83998 2014-06-17 08:57:00 | 3752.20000 | 3754.00000 | 3750.94000 | 3752.91000 | 59.4520 | 223084.6400 | 3752.35003 2014-06-17 08:58:00 | 3752.91000 | 3753.00000 | 3747.03000 | 3748.71000 | 162.2209 | 608337.9900 | 3750.06004 2014-06-17 08:59:00 | 3748.71000 | 3750.30000 | 3747.89000 | 3749.00000 | 68.6460 | 257368.7900 | 3749.21993 2014-06-17 09:00:00 | 3748.07000 | 3749.00000 | 3748.07000 | 3749.00000 | 19.6070 | 73500.8300 | 3748.69998 2014-06-17 09:01:00 | 3748.32000 | 3749.93000 | 3748.10000 | 3748.10000 | 35.5720 | 133347.9700 | 3748.68002 2014-06-17 09:02:00 | 3748.09000 | 3750.04000 | 3747.12000 | 3750.02000 | 83.9379 | 314636.2300 | 3748.43995 2014-06-17 09:03:00 | 3750.04000 | 3750.37000 | 3748.12000 | 3748.12000 | 54.2721 | 203495.2900 | 3749.54003 2014-06-17 09:04:00 | 3748.89000 | 3750.11000 | 3748.50000 | 3750.11000 | 110.9429 | 415929.2600 | 3749.04008 2014-06-17 09:05:00 | 3750.11000 | 3750.36000 | 3749.30000 | 3750.03000 | 23.3940 | 87727.8000 | 3750.01003 2014-06-17 09:06:00 | 3749.95000 | 3752.00000 | 3749.00000 | 3749.60000 | 110.0621 | 412723.1100 | 3749.91006 2014-06-17 09:07:00 | 3749.26000 | 3750.03000 | 3749.00000 | 3749.99000 | 33.0110 | 123777.3300 | 3749.58001 2014-06-17 09:08:00 | 3750.04000 | 3751.00000 | 3749.20000 | 3750.05000 | 45.1390 | 169279.8100 | 3750.18999 2014-06-17 09:09:00 | 3750.05000 | 3751.52000 | 3750.05000 | 3751.52000 | 66.0930 | 247908.1700 | 3750.90005 2014-06-17 09:10:00 | 3751.56000 | 3752.91000 | 3750.03000 | 3750.07000 | 22.8050 | 85541.5600 | 3750.99997 2014-06-17 09:11:00 | 3750.07000 | 3750.07000 | 3749.00000 | 3749.00000 | 46.2820 | 173519.1000 | 3749.17002 2014-06-17 09:12:00 | 3748.94000 | 3748.94000 | 3743.50000 | 3744.87000 | 124.5041 | 466408.4300 | 3746.13014 2014-06-17 09:13:00 | 3744.82000 | 3745.68000 | 3741.00000 | 3742.05000 | 106.9671 | 400481.4500 | 3743.96992 2014-06-17 09:14:00 | 3743.00000 | 3745.70000 | 3740.08000 | 3743.05000 | 92.1510 | 344934.2400 | 3743.14003 2014-06-17 09:15:00 | 3743.09000 | 3746.01000 | 3743.05000 | 3745.14000 | 22.8670 | 85631.9900 | 3744.77998 2014-06-17 09:16:00 | 3745.15000 | 3745.98000 | 3744.19000 | 3744.19000 | 25.8060 | 96664.1400 | 3745.79997 2014-06-17 09:17:00 | 3744.17000 | 3747.00000 | 3744.14000 | 3747.00000 | 33.5720 | 125760.5200 | 3745.99002 2014-06-17 09:18:00 | 3746.06000 | 3747.00000 | 3745.80000 | 3745.80000 | 44.8090 | 167856.6100 | 3746.04999 2014-06-17 09:19:00 | 3745.96000 | 3748.00000 | 3744.40000 | 3744.94000 | 30.8220 | 115449.0800 | 3745.67002 2014-06-17 09:20:00 | 3745.44000 | 3745.70000 | 3743.00000 | 3743.00000 | 12.7610 | 47786.5900 | 3744.74000 2014-06-17 09:21:00 | 3744.01000 | 3745.91000 | 3743.98000 | 3745.91000 | 30.1760 | 113012.6900 | 3745.11997 2014-06-17 09:22:00 | 3745.99000 | 3747.57000 | 3744.93000 | 3745.95000 | 26.2900 | 98486.6100 | 3746.16000 2014-06-17 09:23:00 | 3745.95000 | 3746.51000 | 3745.95000 | 3746.51000 | 11.8100 | 44245.3900 | 3746.43000 2014-06-17 09:24:00 | 3746.51000 | 3747.59000 | 3745.25000 | 3746.01000 | 19.4100 | 72719.6700 | 3746.51000 2014-06-17 09:25:00 | 3746.07000 | 3746.88000 | 3744.23000 | 3744.23000 | 38.8030 | 145340.1300 | 3745.59003 2014-06-17 09:26:00 | 3744.40000 | 3746.30000 | 3744.37000 | 3744.91000 | 13.8700 | 51940.4900 | 3744.81000 2014-06-17 09:27:00 | 3745.00000 | 3745.98000 | 3744.73000 | 3745.55000 | 13.0000 | 48687.9400 | 3745.23000 2014-06-17 09:28:00 | 3745.52000 | 3745.65000 | 3743.97000 | 3745.52000 | 32.2610 | 120808.2000 | 3744.71001 2014-06-17 09:29:00 | 3744.11000 | 3746.35000 | 3743.93000 | 3746.31000 | 58.2820 | 218277.0800 | 3745.19003 2014-06-17 09:30:00 | 3746.26000 | 3746.51000 | 3743.52000 | 3745.59000 | 50.3790 | 188702.2400 | 3745.64999 2014-06-17 09:31:00 | 3745.76000 | 3747.63000 | 3745.53000 | 3747.63000 | 62.9420 | 235831.8000 | 3746.81003 2014-06-17 09:32:00 | 3748.55000 | 3750.43000 | 3747.61000 | 3749.00000 | 62.1350 | 232951.5900 | 3749.11992 2014-06-17 09:33:00 | 3749.00000 | 3750.55000 | 3747.76000 | 3747.78000 | 42.0110 | 157491.2600 | 3748.81001 2014-06-17 09:34:00 | 3747.75000 | 3747.80000 | 3745.98000 | 3747.50000 | 74.7179 | 279980.1000 | 3747.15996 2014-06-17 09:35:00 | 3747.44000 | 3749.98000 | 3747.39000 | 3749.00000 | 50.9761 | 191075.0600 | 3748.32995 2014-06-17 09:36:00 | 3749.00000 | 3749.98000 | 3747.67000 | 3748.09000 | 37.0950 | 139048.4300 | 3748.43995 2014-06-17 09:37:00 | 3748.70000 | 3751.00000 | 3748.70000 | 3751.00000 | 55.1130 | 206657.9000 | 3749.71004 2014-06-17 09:38:00 | 3751.00000 | 3753.00000 | 3748.89000 | 3750.99000 | 74.8310 | 280765.8700 | 3752.00002 2014-06-17 09:39:00 | 3752.68000 | 3759.00000 | 3751.82000 | 3758.06000 | 120.5571 | 452704.1000 | 3755.09991 2014-06-17 09:40:00 | 3758.06000 | 3759.56000 | 3755.55000 | 3756.73000 | 100.5191 | 377638.1800 | 3756.87998 2014-06-17 09:41:00 | 3756.73000 | 3758.09000 | 3756.00000 | 3758.00000 | 73.2840 | 275331.4800 | 3757.05008 2014-06-17 09:42:00 | 3758.00000 | 3760.89000 | 3757.02000 | 3760.03000 | 93.2500 | 350576.3100 | 3759.53000 2014-06-17 09:43:00 | 3760.10000 | 3763.63000 | 3758.06000 | 3759.97000 | 135.1102 | 508165.5200 | 3761.12001 2014-06-17 09:44:00 | 3759.30000 | 3763.02000 | 3759.02000 | 3761.94000 | 174.2529 | 655351.2300 | 3760.92013 2014-06-17 09:45:00 | 3761.92000 | 3762.05000 | 3758.00000 | 3758.48000 | 97.7249 | 367559.9000 | 3761.16987 2014-06-17 09:46:00 | 3758.02000 | 3758.02000 | 3754.96000 | 3755.18000 | 119.1592 | 447501.0200 | 3755.48997 2014-06-17 09:47:00 | 3756.54000 | 3759.98000 | 3755.20000 | 3759.04000 | 55.5431 | 208724.1500 | 3757.88005 2014-06-17 09:48:00 | 3759.04000 | 3759.04000 | 3755.79000 | 3756.82000 | 51.4750 | 193441.4000 | 3757.96993 2014-06-17 09:49:00 | 3757.68000 | 3757.71000 | 3754.74000 | 3756.00000 | 43.0360 | 161670.7600 | 3756.63995 2014-06-17 09:50:00 | 3756.00000 | 3756.69000 | 3754.01000 | 3756.00000 | 39.4370 | 148097.1200 | 3755.27997 2014-06-17 09:51:00 | 3757.00000 | 3758.81000 | 3756.25000 | 3757.41000 | 28.9550 | 108802.4300 | 3757.63996 2014-06-17 09:52:00 | 3757.41000 | 3757.91000 | 3756.79000 | 3757.31000 | 9.3330 | 35068.0800 | 3757.43001 2014-06-17 09:53:00 | 3757.31000 | 3758.30000 | 3755.70000 | 3757.20000 | 46.0190 | 172876.0500 | 3756.61999 2014-06-17 09:54:00 | 3756.10000 | 3759.80000 | 3756.10000 | 3759.80000 | 15.0860 | 56696.9000 | 3758.24998 2014-06-17 09:55:00 | 3759.80000 | 3760.14000 | 3757.71000 | 3757.71000 | 33.1780 | 124712.6700 | 3758.89998 2014-06-17 09:56:00 | 3758.71000 | 3759.98000 | 3758.71000 | 3759.02000 | 24.6410 | 92626.8300 | 3759.05001 2014-06-17 09:57:00 | 3759.76000 | 3760.14000 | 3758.76000 | 3760.14000 | 27.2650 | 102505.3900 | 3759.59996 2014-06-17 09:58:00 | 3760.14000 | 3761.95000 | 3758.95000 | 3759.00000 | 20.2130 | 75991.5000 | 3759.54002 2014-06-17 09:59:00 | 3761.21000 | 3762.00000 | 3759.83000 | 3761.97000 | 25.1290 | 94519.5500 | 3761.36999 2014-06-17 10:00:00 | 3760.57000 | 3766.90000 | 3760.57000 | 3762.40000 | 124.1512 | 467151.0100 | 3762.76004 2014-06-17 10:01:00 | 3762.40000 | 3763.96000 | 3759.96000 | 3759.98000 | 102.5199 | 385654.1000 | 3761.75000 2014-06-17 10:02:00 | 3760.00000 | 3761.44000 | 3754.60000 | 3757.90000 | 92.0210 | 345844.4200 | 3758.32002 2014-06-17 10:03:00 | 3757.90000 | 3759.36000 | 3756.64000 | 3757.00000 | 34.5890 | 129974.8800 | 3757.68999 2014-06-17 10:04:00 | 3757.00000 | 3757.30000 | 3755.05000 | 3755.05000 | 19.3790 | 72791.3100 | 3756.19999 2014-06-17 10:05:00 | 3755.71000 | 3755.71000 | 3748.55000 | 3749.98000 | 122.5161 | 459659.6600 | 3751.82987 2014-06-17 10:06:00 | 3749.98000 | 3753.72000 | 3749.00000 | 3751.64000 | 58.5390 | 219561.1000 | 3750.67998 2014-06-17 10:07:00 | 3751.06000 | 3751.64000 | 3749.96000 | 3751.00000 | 76.9060 | 288425.0400 | 3750.35992 2014-06-17 10:08:00 | 3750.07000 | 3751.08000 | 3750.00000 | 3750.12000 | 61.6331 | 231170.2600 | 3750.75005 2014-06-17 10:09:00 | 3750.01000 | 3750.12000 | 3748.00000 | 3748.11000 | 36.3830 | 136391.9100 | 3748.78003 2014-06-17 10:10:00 | 3748.48000 | 3751.00000 | 3748.16000 | 3749.33000 | 44.7550 | 167811.8800 | 3749.56994 2014-06-17 10:11:00 | 3749.36000 | 3750.03000 | 3748.63000 | 3749.00000 | 35.8530 | 134441.2300 | 3749.79003 2014-06-17 10:12:00 | 3748.60000 | 3749.02000 | 3746.00000 | 3746.50000 | 74.2239 | 278143.7700 | 3747.36008 2014-06-17 10:13:00 | 3746.87000 | 3747.82000 | 3745.02000 | 3746.43000 | 77.2319 | 289381.0800 | 3746.91004 2014-06-17 10:14:00 | 3745.61000 | 3746.16000 | 3743.00000 | 3745.04000 | 55.8360 | 209125.9500 | 3745.35994 2014-06-17 10:15:00 | 3745.02000 | 3748.02000 | 3744.03000 | 3748.02000 | 38.9200 | 145770.7900 | 3745.40000 2014-06-17 10:16:00 | 3746.55000 | 3748.60000 | 3745.50000 | 3747.67000 | 67.6599 | 253554.1800 | 3747.48000 2014-06-17 10:17:00 | 3748.58000 | 3748.62000 | 3746.29000 | 3747.51000 | 10.0120 | 37523.9500 | 3747.90001 2014-06-17 10:18:00 | 3747.51000 | 3749.79000 | 3747.02000 | 3749.79000 | 12.4800 | 46783.6800 | 3748.69000 2014-06-17 10:19:00 | 3749.70000 | 3750.00000 | 3748.27000 | 3749.65000 | 70.9930 | 266206.1800 | 3749.75006 2014-06-17 10:20:00 | 3749.02000 | 3750.00000 | 3747.05000 | 3749.24000 | 53.6540 | 201139.2900 | 3748.82006 2014-06-17 10:21:00 | 3748.05000 | 3749.13000 | 3747.00000 | 3747.02000 | 20.6410 | 77344.6200 | 3747.14001 2014-06-17 10:22:00 | 3747.02000 | 3747.32000 | 3745.24000 | 3747.32000 | 25.2680 | 94669.0700 | 3746.59999 2014-06-17 10:23:00 | 3747.32000 | 3748.98000 | 3747.32000 | 3748.01000 | 13.8520 | 51912.7600 | 3747.67001 2014-06-17 10:24:00 | 3748.01000 | 3748.90000 | 3746.16000 | 3747.97000 | 28.3260 | 106168.4900 | 3748.08997 2014-06-17 10:25:00 | 3747.57000 | 3748.62000 | 3747.57000 | 3747.79000 | 22.5550 | 84538.3500 | 3748.09997 2014-06-17 10:26:00 | 3747.96000 | 3748.04000 | 3746.00000 | 3746.93000 | 36.3010 | 136032.4300 | 3747.35001 2014-06-17 10:27:00 | 3746.94000 | 3748.17000 | 3746.92000 | 3746.92000 | 17.7170 | 66393.4000 | 3747.43999 2014-06-17 10:28:00 | 3746.92000 | 3748.80000 | 3746.92000 | 3746.97000 | 20.1050 | 75335.8600 | 3747.11997 2014-06-17 10:29:00 | 3746.92000 | 3749.00000 | 3746.39000 | 3747.01000 | 45.7540 | 171481.5100 | 3747.90005 2014-06-17 10:30:00 | 3746.03000 | 3747.00000 | 3746.01000 | 3746.74000 | 31.8710 | 119409.6700 | 3746.66001 2014-06-17 10:31:00 | 3746.48000 | 3746.48000 | 3746.01000 | 3746.48000 | 12.7170 | 47640.3600 | 3746.18999 2014-06-17 10:32:00 | 3746.10000 | 3746.50000 | 3746.03000 | 3746.50000 | 4.7830 | 17918.9100 | 3746.37000 2014-06-17 10:33:00 | 3746.50000 | 3746.50000 | 3746.50000 | 3746.50000 | 3.1060 | 11636.6300 | 3746.50000 2014-06-17 10:34:00 | 3746.50000 | 3747.89000 | 3746.10000 | 3746.80000 | 18.1010 | 67823.2600 | 3746.93000 2014-06-17 10:35:00 | 3747.80000 | 3747.80000 | 3747.00000 | 3747.78000 | 8.0560 | 30189.5700 | 3747.45999 2014-06-17 10:36:00 | 3747.28000 | 3749.00000 | 3746.20000 | 3747.18000 | 25.8030 | 96691.1600 | 3747.28002 2014-06-17 10:37:00 | 3747.42000 | 3750.00000 | 3747.42000 | 3750.00000 | 34.3420 | 128748.5400 | 3749.01002 2014-06-17 10:38:00 | 3749.92000 | 3749.92000 | 3747.00000 | 3749.62000 | 24.5130 | 91885.2200 | 3748.43002 2014-06-17 10:39:00 | 3748.55000 | 3749.24000 | 3748.35000 | 3748.99000 | 33.0080 | 123741.2200 | 3748.82998 2014-06-17 10:40:00 | 3748.29000 | 3749.76000 | 3748.21000 | 3749.05000 | 30.3270 | 113692.0700 | 3748.86998 2014-06-17 10:41:00 | 3749.05000 | 3750.98000 | 3749.05000 | 3750.01000 | 17.7020 | 66375.0600 | 3749.58001 2014-06-17 10:42:00 | 3750.03000 | 3750.03000 | 3749.04000 | 3750.01000 | 72.2601 | 270973.0600 | 3749.97000 2014-06-17 10:43:00 | 3750.01000 | 3750.01000 | 3749.04000 | 3749.94000 | 22.4760 | 84278.0100 | 3749.68998 2014-06-17 10:44:00 | 3749.94000 | 3749.94000 | 3749.00000 | 3749.04000 | 20.5280 | 76962.0200 | 3749.11999 2014-06-17 10:45:00 | 3749.04000 | 3751.00000 | 3749.02000 | 3750.70000 | 20.8720 | 78266.8000 | 3749.85001 2014-06-17 10:46:00 | 3750.50000 | 3750.70000 | 3750.16000 | 3750.31000 | 5.7530 | 21575.8400 | 3750.36000 2014-06-17 10:47:00 | 3750.31000 | 3750.50000 | 3749.76000 | 3749.76000 | 8.4410 | 31654.5900 | 3750.10000 2014-06-17 10:48:00 | 3749.76000 | 3750.69000 | 3749.76000 | 3749.79000 | 6.3000 | 23624.7200 | 3749.96000 2014-06-17 10:49:00 | 3749.79000 | 3750.99000 | 3749.76000 | 3750.10000 | 46.1610 | 173116.9600 | 3750.29001 2014-06-17 10:50:00 | 3750.11000 | 3751.70000 | 3749.98000 | 3751.70000 | 27.8320 | 104389.8800 | 3750.71002 2014-06-17 10:51:00 | 3751.70000 | 3753.03000 | 3751.07000 | 3751.07000 | 41.5850 | 156034.5900 | 3752.17995 2014-06-17 10:52:00 | 3751.07000 | 3751.07000 | 3750.00000 | 3750.05000 | 30.5470 | 114567.6200 | 3750.53998 2014-06-17 10:53:00 | 3750.00000 | 3754.55000 | 3749.76000 | 3750.27000 | 49.2960 | 184896.1300 | 3750.72995 2014-06-17 10:54:00 | 3750.27000 | 3751.19000 | 3750.10000 | 3750.12000 | 6.2120 | 23296.4100 | 3750.23000 2014-06-17 10:55:00 | 3750.28000 | 3751.96000 | 3750.10000 | 3750.17000 | 22.9910 | 86239.4000 | 3751.01001 2014-06-17 10:56:00 | 3750.13000 | 3750.15000 | 3749.00000 | 3749.02000 | 29.9130 | 112163.8300 | 3749.67002 2014-06-17 10:57:00 | 3749.02000 | 3749.76000 | 3748.98000 | 3749.06000 | 13.7720 | 51634.2800 | 3749.22001 2014-06-17 10:58:00 | 3748.32000 | 3749.48000 | 3746.20000 | 3746.98000 | 72.6150 | 272164.8000 | 3748.05010 2014-06-17 10:59:00 | 3746.98000 | 3748.15000 | 3746.51000 | 3746.74000 | 22.0150 | 82498.7700 | 3747.38997 2014-06-17 11:00:00 | 3747.67000 | 3747.73000 | 3744.53000 | 3746.27000 | 50.5481 | 189359.6100 | 3746.12997 2014-06-17 11:01:00 | 3746.34000 | 3746.40000 | 3745.10000 | 3745.50000 | 38.0890 | 142674.0800 | 3745.80999 2014-06-17 11:02:00 | 3745.50000 | 3746.15000 | 3745.33000 | 3745.60000 | 39.9040 | 149468.7300 | 3745.71004 2014-06-17 11:03:00 | 3745.60000 | 3746.30000 | 3745.57000 | 3746.30000 | 16.1950 | 60667.3700 | 3746.05998 2014-06-17 11:04:00 | 3746.78000 | 3748.86000 | 3746.78000 | 3748.86000 | 8.2350 | 30856.9500 | 3747.04999 2014-06-17 11:05:00 | 3747.59000 | 3749.00000 | 3746.30000 | 3747.80000 | 22.9930 | 86164.1700 | 3747.41002 2014-06-17 11:06:00 | 3746.87000 | 3747.46000 | 3746.42000 | 3746.52000 | 3.6160 | 13547.8000 | 3746.63000 2014-06-17 11:07:00 | 3746.52000 | 3747.00000 | 3746.52000 | 3747.00000 | 11.5560 | 43299.4500 | 3746.91999 2014-06-17 11:08:00 | 3747.00000 | 3747.00000 | 3746.48000 | 3746.52000 | 19.0010 | 71188.1200 | 3746.55000 2014-06-17 11:09:00 | 3746.52000 | 3746.83000 | 3746.00000 | 3746.82000 | 9.2440 | 34633.0800 | 3746.55001 2014-06-17 11:10:00 | 3746.79000 | 3749.00000 | 3746.63000 | 3749.00000 | 39.7840 | 149102.7700 | 3747.81004 2014-06-17 11:11:00 | 3747.14000 | 3750.00000 | 3747.13000 | 3748.00000 | 41.8580 | 156928.5400 | 3749.06998 2014-06-17 11:12:00 | 3748.29000 | 3750.00000 | 3748.29000 | 3749.50000 | 43.7500 | 164029.3900 | 3749.24000 2014-06-17 11:13:00 | 3750.00000 | 3750.19000 | 3747.81000 | 3750.00000 | 22.5730 | 84646.7000 | 3749.91002 2014-06-17 11:14:00 | 3750.00000 | 3751.22000 | 3749.29000 | 3750.15000 | 37.7740 | 141663.8100 | 3750.30004 2014-06-17 11:15:00 | 3750.09000 | 3755.00000 | 3749.46000 | 3755.00000 | 67.0159 | 251455.1400 | 3752.16993 2014-06-17 11:16:00 | 3754.97000 | 3755.47000 | 3753.00000 | 3754.52000 | 94.2900 | 353966.5000 | 3754.02000 2014-06-17 11:17:00 | 3754.55000 | 3756.00000 | 3751.00000 | 3753.52000 | 63.0369 | 236650.1100 | 3754.14995 2014-06-17 11:18:00 | 3753.52000 | 3755.00000 | 3753.50000 | 3754.41000 | 28.8870 | 108448.1300 | 3754.21998 2014-06-17 11:19:00 | 3754.98000 | 3755.00000 | 3753.50000 | 3753.57000 | 31.5580 | 118474.3600 | 3754.17998 2014-06-17 11:20:00 | 3754.00000 | 3756.39000 | 3753.67000 | 3756.37000 | 50.9140 | 191202.4500 | 3755.40005 2014-06-17 11:21:00 | 3756.02000 | 3757.02000 | 3753.67000 | 3755.62000 | 88.4959 | 332365.8800 | 3755.71990 2014-06-17 11:22:00 | 3753.58000 | 3755.86000 | 3753.00000 | 3753.10000 | 73.9069 | 277434.7400 | 3753.83994 2014-06-17 11:23:00 | 3753.00000 | 3753.34000 | 3753.00000 | 3753.32000 | 11.8800 | 44588.1300 | 3753.21000 2014-06-17 11:24:00 | 3753.70000 | 3756.26000 | 3753.70000 | 3756.16000 | 30.1940 | 113388.2400 | 3755.32003 2014-06-17 11:25:00 | 3755.62000 | 3756.00000 | 3754.65000 | 3755.84000 | 27.5280 | 103381.3700 | 3755.49999 2014-06-17 11:26:00 | 3755.86000 | 3755.86000 | 3754.93000 | 3755.64000 | 23.1200 | 86825.2900 | 3755.42000 2014-06-17 11:27:00 | 3755.64000 | 3755.88000 | 3754.95000 | 3755.02000 | 15.9980 | 60078.5900 | 3755.37999 2014-06-17 11:28:00 | 3755.03000 | 3755.03000 | 3754.07000 | 3754.07000 | 23.0280 | 86467.5200 | 3754.88999 2014-06-17 11:29:00 | 3754.95000 | 3755.03000 | 3754.00000 | 3754.90000 | 31.7820 | 119336.4100 | 3754.84002 2014-06-17 11:30:00 | 3754.90000 | 3755.03000 | 3754.76000 | 3754.76000 | 5.7110 | 21444.3300 | 3754.92000 2014-06-17 11:31:00 | 3754.88000 | 3754.88000 | 3753.08000 | 3754.72000 | 13.2520 | 49746.7000 | 3753.90001 2014-06-17 11:32:00 | 3753.87000 | 3753.87000 | 3752.88000 | 3753.44000 | 13.3310 | 50037.7100 | 3753.49000 2014-06-17 11:33:00 | 3753.44000 | 3753.44000 | 3753.00000 | 3753.00000 | 3.0100 | 11296.6300 | 3753.03000 2014-06-17 11:34:00 | 3752.88000 | 3753.87000 | 3752.68000 | 3753.87000 | 8.3590 | 31374.2100 | 3753.34000 2014-06-17 11:35:00 | 3754.86000 | 3754.86000 | 3753.76000 | 3753.76000 | 0.1670 | 626.8900 | 3753.85000 2014-06-17 11:36:00 | 3753.96000 | 3754.28000 | 3753.80000 | 3754.26000 | 21.1530 | 79406.6800 | 3753.92002 2014-06-17 11:37:00 | 3754.28000 | 3754.28000 | 3753.44000 | 3753.44000 | 9.8460 | 36959.6400 | 3753.76999 2014-06-17 11:38:00 | 3753.50000 | 3753.66000 | 3753.08000 | 3753.66000 | 9.6760 | 36318.3100 | 3753.43999 2014-06-17 11:39:00 | 3754.50000 | 3754.50000 | 3752.70000 | 3752.70000 | 20.4560 | 76782.1300 | 3753.52998 2014-06-17 11:40:00 | 3752.71000 | 3752.78000 | 3751.02000 | 3751.02000 | 22.4140 | 84099.7200 | 3752.11002 2014-06-17 11:41:00 | 3751.00000 | 3752.35000 | 3750.67000 | 3750.67000 | 28.6220 | 107365.2000 | 3751.14002 2014-06-17 11:42:00 | 3750.73000 | 3751.50000 | 3749.84000 | 3750.62000 | 26.5680 | 99642.8800 | 3750.47999 2014-06-17 11:43:00 | 3750.62000 | 3750.75000 | 3750.18000 | 3750.75000 | 5.3840 | 20192.9800 | 3750.55001 2014-06-17 11:44:00 | 3750.65000 | 3751.87000 | 3750.63000 | 3751.83000 | 18.9030 | 70902.9800 | 3750.89001 2014-06-17 11:45:00 | 3751.83000 | 3752.21000 | 3751.43000 | 3752.21000 | 6.3110 | 23676.8000 | 3751.67000 2014-06-17 11:46:00 | 3751.50000 | 3751.83000 | 3750.54000 | 3750.54000 | 7.1230 | 26720.3500 | 3751.28001 2014-06-17 11:47:00 | 3750.54000 | 3751.64000 | 3750.18000 | 3751.63000 | 14.0830 | 52828.1100 | 3751.20001 2014-06-17 11:48:00 | 3750.85000 | 3751.32000 | 3750.61000 | 3751.00000 | 26.6620 | 100005.5200 | 3750.86001 2014-06-17 11:49:00 | 3750.63000 | 3751.14000 | 3750.61000 | 3750.98000 | 18.2930 | 68617.4900 | 3751.02001 2014-06-17 11:50:00 | 3751.02000 | 3751.40000 | 3750.96000 | 3751.40000 | 23.0360 | 86407.9200 | 3750.98998 2014-06-17 11:51:00 | 3751.30000 | 3751.31000 | 3751.30000 | 3751.30000 | 0.2900 | 1087.8800 | 3751.30000 2014-06-17 11:52:00 | 3751.83000 | 3751.85000 | 3751.83000 | 3751.83000 | 3.9110 | 14673.4100 | 3751.83000 2014-06-17 11:53:00 | 3751.32000 | 3751.85000 | 3751.32000 | 3751.85000 | 0.1550 | 581.5200 | 3751.74000 2014-06-17 11:54:00 | 3751.85000 | 3752.72000 | 3751.85000 | 3752.72000 | 2.2220 | 8338.0400 | 3752.49000 2014-06-17 11:55:00 | 3751.36000 | 3752.72000 | 3751.36000 | 3752.72000 | 15.7330 | 59036.9100 | 3752.43001 2014-06-17 11:56:00 | 3752.72000 | 3752.99000 | 3751.94000 | 3752.99000 | 17.0930 | 64138.6400 | 3752.33001 2014-06-17 11:57:00 | 3752.99000 | 3753.03000 | 3752.50000 | 3753.02000 | 13.4830 | 50601.9100 | 3753.02001 2014-06-17 11:58:00 | 3753.04000 | 3754.50000 | 3753.02000 | 3754.48000 | 22.8470 | 85769.1300 | 3754.06998 2014-06-17 11:59:00 | 3754.43000 | 3754.44000 | 3752.62000 | 3753.24000 | 32.0500 | 120293.1700 | 3753.30000 2014-06-17 12:00:00 | 3754.08000 | 3754.38000 | 3753.24000 | 3754.00000 | 3.5820 | 13446.5000 | 3753.91000 2014-06-17 12:01:00 | 3753.41000 | 3754.00000 | 3753.41000 | 3754.00000 | 4.6410 | 17419.7700 | 3753.45000 2014-06-17 12:02:00 | 3753.41000 | 3754.26000 | 3753.00000 | 3754.26000 | 9.0610 | 34010.9000 | 3753.55000 2014-06-17 12:03:00 | 3753.98000 | 3753.98000 | 3753.00000 | 3753.96000 | 12.2180 | 45859.4600 | 3753.42999 2014-06-17 12:04:00 | 3753.02000 | 3753.06000 | 3752.66000 | 3752.66000 | 8.4650 | 31769.1800 | 3752.99999 2014-06-17 12:05:00 | 3752.70000 | 3752.73000 | 3750.96000 | 3750.96000 | 27.0800 | 101582.2000 | 3751.19000 2014-06-17 12:06:00 | 3750.96000 | 3751.14000 | 3750.10000 | 3751.03000 | 82.1811 | 308203.7000 | 3750.30002 2014-06-17 12:07:00 | 3751.14000 | 3751.16000 | 3749.98000 | 3750.70000 | 80.4771 | 301799.4900 | 3750.12994 2014-06-17 12:08:00 | 3750.32000 | 3750.69000 | 3746.00000 | 3746.01000 | 33.1870 | 124365.2100 | 3747.40997 2014-06-17 12:09:00 | 3746.15000 | 3746.21000 | 3744.24000 | 3744.77000 | 33.3470 | 124887.3300 | 3745.07997 2014-06-17 12:10:00 | 3745.96000 | 3749.00000 | 3744.75000 | 3746.94000 | 56.4379 | 211481.4300 | 3747.14997 2014-06-17 12:11:00 | 3745.45000 | 3746.82000 | 3744.54000 | 3745.33000 | 42.1860 | 158023.6900 | 3745.87995 2014-06-17 12:12:00 | 3746.43000 | 3746.60000 | 3745.01000 | 3745.45000 | 24.2890 | 90970.0900 | 3745.31999 2014-06-17 12:13:00 | 3745.48000 | 3745.50000 | 3744.24000 | 3744.24000 | 27.4220 | 102693.6000 | 3744.93001 2014-06-17 12:14:00 | 3746.22000 | 3746.58000 | 3744.77000 | 3745.11000 | 62.1390 | 232770.7500 | 3745.96998 2014-06-17 12:15:00 | 3744.95000 | 3745.00000 | 3744.00000 | 3744.00000 | 13.1130 | 49102.0900 | 3744.54001 2014-06-17 12:16:00 | 3744.09000 | 3744.09000 | 3744.00000 | 3744.00000 | 19.0190 | 71208.2700 | 3744.05999 2014-06-17 12:17:00 | 3744.00000 | 3744.09000 | 3743.59000 | 3744.09000 | 12.2140 | 45729.8700 | 3744.05001 2014-06-17 12:18:00 | 3744.09000 | 3748.51000 | 3744.02000 | 3745.84000 | 25.1530 | 94199.7700 | 3745.07002 2014-06-17 12:19:00 | 3745.44000 | 3748.22000 | 3745.44000 | 3746.20000 | 2.3040 | 8631.1100 | 3746.14000 2014-06-17 12:20:00 | 3746.22000 | 3746.27000 | 3746.00000 | 3746.15000 | 9.5320 | 35708.8400 | 3746.21001 2014-06-17 12:21:00 | 3746.02000 | 3746.27000 | 3746.00000 | 3746.27000 | 13.7750 | 51603.9200 | 3746.19998 2014-06-17 12:22:00 | 3746.27000 | 3747.80000 | 3746.25000 | 3746.25000 | 24.8130 | 92958.7300 | 3746.37002 2014-06-17 12:23:00 | 3746.22000 | 3746.22000 | 3745.87000 | 3746.00000 | 14.2540 | 53394.7300 | 3745.95002 2014-06-17 12:24:00 | 3746.28000 | 3747.89000 | 3746.28000 | 3746.60000 | 39.7930 | 149093.0700 | 3746.72003 2014-06-17 12:25:00 | 3746.60000 | 3747.39000 | 3745.89000 | 3746.96000 | 10.1020 | 37844.7800 | 3746.27001 2014-06-17 12:26:00 | 3746.96000 | 3747.00000 | 3745.04000 | 3746.03000 | 31.0850 | 116448.2000 | 3746.11996 2014-06-17 12:27:00 | 3746.03000 | 3746.20000 | 3745.56000 | 3746.20000 | 27.0420 | 101295.2800 | 3745.85001 2014-06-17 12:28:00 | 3745.84000 | 3745.93000 | 3745.84000 | 3745.93000 | 6.0500 | 22662.7800 | 3745.91000 2014-06-17 12:29:00 | 3745.91000 | 3746.48000 | 3745.89000 | 3746.48000 | 4.8870 | 18307.0400 | 3746.07000 2014-06-17 12:30:00 | 3745.50000 | 3746.01000 | 3744.37000 | 3745.50000 | 61.3921 | 229944.6100 | 3745.51003 2014-06-17 12:31:00 | 3745.46000 | 3745.48000 | 3744.37000 | 3744.96000 | 8.1410 | 30488.6600 | 3745.08000 2014-06-17 12:32:00 | 3744.94000 | 3744.94000 | 3744.00000 | 3744.74000 | 9.8950 | 37051.8800 | 3744.49999 2014-06-17 12:33:00 | 3744.74000 | 3744.74000 | 3740.00000 | 3740.01000 | 47.9260 | 179321.1900 | 3741.62995 2014-06-17 12:34:00 | 3741.00000 | 3743.44000 | 3735.00000 | 3738.84000 | 102.2260 | 382257.8800 | 3739.33989 2014-06-17 12:35:00 | 3738.84000 | 3738.84000 | 3735.08000 | 3736.65000 | 48.1500 | 179903.7800 | 3736.32000 2014-06-17 12:36:00 | 3736.64000 | 3738.79000 | 3732.80000 | 3734.98000 | 95.7331 | 357492.3000 | 3734.26008 2014-06-17 12:37:00 | 3734.11000 | 3735.00000 | 3734.11000 | 3735.00000 | 34.5610 | 129076.5700 | 3734.75001 2014-06-17 12:38:00 | 3735.00000 | 3735.00000 | 3734.09000 | 3734.97000 | 33.1940 | 123974.7900 | 3734.86004 2014-06-17 12:39:00 | 3734.13000 | 3737.01000 | 3734.11000 | 3735.70000 | 51.4030 | 192003.1500 | 3735.25004 2014-06-17 12:40:00 | 3735.67000 | 3738.60000 | 3735.67000 | 3738.26000 | 45.0470 | 168365.7000 | 3737.55996 2014-06-17 12:41:00 | 3738.30000 | 3738.60000 | 3735.62000 | 3736.02000 | 27.2760 | 101937.1500 | 3737.24997 2014-06-17 12:42:00 | 3736.02000 | 3742.67000 | 3736.00000 | 3738.93000 | 87.7541 | 328128.2600 | 3739.18010 2014-06-17 12:43:00 | 3738.97000 | 3739.41000 | 3736.00000 | 3738.50000 | 60.6721 | 226772.1300 | 3737.67003 2014-06-17 12:44:00 | 3738.68000 | 3738.68000 | 3731.96000 | 3734.50000 | 83.2199 | 310864.7600 | 3735.46000 2014-06-17 12:45:00 | 3731.96000 | 3731.99000 | 3730.00000 | 3730.08000 | 61.1990 | 228342.1400 | 3731.13998 2014-06-17 12:46:00 | 3730.00000 | 3730.00000 | 3726.41000 | 3726.41000 | 69.8720 | 260486.2000 | 3728.05004 2014-06-17 12:47:00 | 3726.46000 | 3727.07000 | 3725.34000 | 3725.96000 | 85.6761 | 319268.6100 | 3726.45991 2014-06-17 12:48:00 | 3725.96000 | 3729.00000 | 3723.56000 | 3728.17000 | 101.7860 | 379238.4200 | 3725.83989 2014-06-17 12:49:00 | 3728.17000 | 3730.99000 | 3726.18000 | 3730.98000 | 87.1610 | 324977.8900 | 3728.48002 2014-06-17 12:50:00 | 3730.97000 | 3733.14000 | 3728.00000 | 3728.00000 | 74.3570 | 277364.9800 | 3730.17994 2014-06-17 12:51:00 | 3728.70000 | 3731.00000 | 3728.50000 | 3730.05000 | 63.3320 | 236221.4700 | 3729.89003 2014-06-17 12:52:00 | 3730.05000 | 3733.44000 | 3730.05000 | 3730.12000 | 41.7511 | 155784.4600 | 3731.27001 2014-06-17 12:53:00 | 3730.50000 | 3732.70000 | 3730.12000 | 3731.36000 | 13.7870 | 51443.2700 | 3731.28999 2014-06-17 12:54:00 | 3732.58000 | 3734.00000 | 3731.00000 | 3732.86000 | 75.6769 | 282495.9000 | 3732.91994 2014-06-17 12:55:00 | 3733.10000 | 3733.61000 | 3731.00000 | 3731.90000 | 20.7170 | 77327.5300 | 3732.55998 2014-06-17 12:56:00 | 3731.90000 | 3732.90000 | 3731.00000 | 3732.89000 | 28.8070 | 107500.3000 | 3731.73998 2014-06-17 12:57:00 | 3732.89000 | 3733.04000 | 3732.88000 | 3733.00000 | 16.1320 | 60219.7100 | 3732.94001 2014-06-17 12:58:00 | 3733.00000 | 3733.02000 | 3731.05000 | 3731.95000 | 32.7070 | 122081.3600 | 3732.57997 2014-06-17 12:59:00 | 3731.95000 | 3731.98000 | 3731.82000 | 3731.98000 | 8.4130 | 31396.7700 | 3731.93001 2014-06-17 13:00:00 | 3731.98000 | 3733.00000 | 3731.96000 | 3732.00000 | 37.0450 | 138251.6700 | 3731.98995 2014-06-17 13:01:00 | 3732.01000 | 3732.22000 | 3730.94000 | 3730.94000 | 53.6199 | 200071.5800 | 3731.29000 2014-06-17 13:02:00 | 3731.46000 | 3731.46000 | 3727.96000 | 3730.00000 | 64.7581 | 241517.2200 | 3729.52997 2014-06-17 13:03:00 | 3729.92000 | 3732.97000 | 3728.87000 | 3731.11000 | 76.8930 | 286857.6300 | 3730.61006 2014-06-17 13:04:00 | 3731.14000 | 3732.40000 | 3729.35000 | 3730.21000 | 14.3950 | 53701.7100 | 3730.57998 2014-06-17 13:05:00 | 3730.21000 | 3732.97000 | 3730.21000 | 3732.15000 | 63.5629 | 237218.1900 | 3732.02005 2014-06-17 13:06:00 | 3733.00000 | 3738.00000 | 3732.36000 | 3737.00000 | 32.8220 | 122624.0900 | 3736.03002 2014-06-17 13:07:00 | 3737.05000 | 3739.08000 | 3734.62000 | 3735.50000 | 51.5480 | 192568.5600 | 3735.70997 2014-06-17 13:08:00 | 3735.86000 | 3735.86000 | 3734.26000 | 3734.63000 | 17.1610 | 64099.1300 | 3735.16000 2014-06-17 13:09:00 | 3734.60000 | 3736.31000 | 3734.60000 | 3736.31000 | 16.5960 | 61995.5300 | 3735.56998 2014-06-17 13:10:00 | 3736.31000 | 3737.10000 | 3735.03000 | 3736.34000 | 38.7480 | 144747.6400 | 3735.61998 2014-06-17 13:11:00 | 3735.31000 | 3737.60000 | 3735.31000 | 3737.00000 | 34.0960 | 127407.5500 | 3736.72996 2014-06-17 13:12:00 | 3737.00000 | 3737.13000 | 3735.69000 | 3737.13000 | 22.3790 | 83624.5300 | 3736.73999 2014-06-17 13:13:00 | 3736.09000 | 3737.61000 | 3736.09000 | 3736.16000 | 4.8700 | 18195.1200 | 3736.17000 2014-06-17 13:14:00 | 3736.16000 | 3736.64000 | 3734.93000 | 3734.95000 | 8.8690 | 33129.7500 | 3735.46000 2014-06-17 13:15:00 | 3734.95000 | 3736.17000 | 3734.63000 | 3735.08000 | 66.9730 | 250170.2900 | 3735.39005 2014-06-17 13:16:00 | 3735.18000 | 3736.68000 | 3735.18000 | 3736.68000 | 4.6680 | 17440.3800 | 3736.16000 2014-06-17 13:17:00 | 3735.75000 | 3735.75000 | 3734.20000 | 3734.94000 | 12.2590 | 45788.2800 | 3735.07000 2014-06-17 13:18:00 | 3734.22000 | 3734.82000 | 3733.99000 | 3734.50000 | 8.1400 | 30397.0100 | 3734.28000 2014-06-17 13:19:00 | 3734.34000 | 3734.34000 | 3732.05000 | 3732.08000 | 20.1070 | 75053.5100 | 3732.70998 2014-06-17 13:20:00 | 3732.12000 | 3733.00000 | 3732.12000 | 3732.12000 | 5.1790 | 19332.5100 | 3732.87000 2014-06-17 13:21:00 | 3733.00000 | 3733.07000 | 3732.99000 | 3733.07000 | 5.6600 | 21128.8400 | 3733.01000 2014-06-17 13:22:00 | 3733.07000 | 3734.00000 | 3733.00000 | 3734.00000 | 37.9490 | 141676.3200 | 3733.32999 2014-06-17 13:23:00 | 3734.00000 | 3734.50000 | 3733.04000 | 3733.48000 | 4.6080 | 17205.7700 | 3733.89000 2014-06-17 13:24:00 | 3733.65000 | 3734.99000 | 3733.65000 | 3733.81000 | 7.7110 | 28794.2200 | 3734.17000 2014-06-17 13:25:00 | 3734.06000 | 3735.00000 | 3734.06000 | 3735.00000 | 20.8730 | 77955.2400 | 3734.74002 2014-06-17 13:26:00 | 3735.00000 | 3736.00000 | 3734.16000 | 3734.66000 | 26.2010 | 97861.1300 | 3735.02001 2014-06-17 13:27:00 | 3734.68000 | 3736.00000 | 3734.61000 | 3735.02000 | 30.2050 | 112823.1700 | 3735.24996 2014-06-17 13:28:00 | 3735.28000 | 3743.88000 | 3734.56000 | 3735.07000 | 44.0660 | 164690.6300 | 3737.35995 2014-06-17 13:29:00 | 3737.57000 | 3738.58000 | 3736.03000 | 3738.13000 | 86.6541 | 323812.4200 | 3736.84009 2014-06-17 13:30:00 | 3738.92000 | 3740.20000 | 3738.13000 | 3740.04000 | 36.9020 | 137998.6400 | 3739.60002 2014-06-17 13:31:00 | 3740.04000 | 3741.00000 | 3739.12000 | 3739.97000 | 47.7910 | 178749.3000 | 3740.23001 2014-06-17 13:32:00 | 3739.97000 | 3740.00000 | 3739.00000 | 3739.04000 | 11.5960 | 43366.4300 | 3739.77999 2014-06-17 13:33:00 | 3739.04000 | 3739.94000 | 3738.17000 | 3738.47000 | 35.0200 | 130938.7300 | 3738.97000 2014-06-17 13:34:00 | 3738.50000 | 3739.61000 | 3737.40000 | 3737.98000 | 8.9860 | 33589.8300 | 3738.01999 2014-06-17 13:35:00 | 3737.98000 | 3739.49000 | 3737.90000 | 3739.28000 | 26.3380 | 98474.4100 | 3738.86999 2014-06-17 13:36:00 | 3738.76000 | 3739.31000 | 3738.00000 | 3739.28000 | 19.6740 | 73554.3400 | 3738.66002 2014-06-17 13:37:00 | 3739.17000 | 3739.17000 | 3737.44000 | 3737.98000 | 25.0180 | 93520.1400 | 3738.10999 2014-06-17 13:38:00 | 3737.44000 | 3738.04000 | 3737.32000 | 3737.32000 | 19.1850 | 71708.9100 | 3737.76003 2014-06-17 13:39:00 | 3737.11000 | 3737.35000 | 3736.00000 | 3737.35000 | 17.8310 | 66635.6400 | 3737.07000 2014-06-17 13:40:00 | 3737.44000 | 3738.00000 | 3736.11000 | 3736.11000 | 10.3650 | 38738.9400 | 3737.47999 2014-06-17 13:41:00 | 3737.41000 | 3739.60000 | 3737.39000 | 3739.59000 | 14.6410 | 54733.1800 | 3738.35000 2014-06-17 13:42:00 | 3739.50000 | 3739.98000 | 3739.50000 | 3739.56000 | 5.3980 | 20186.4000 | 3739.61000 2014-06-17 13:43:00 | 3739.56000 | 3740.00000 | 3738.06000 | 3738.60000 | 48.7160 | 182163.6100 | 3739.29995 2014-06-17 13:44:00 | 3738.71000 | 3739.20000 | 3738.71000 | 3739.20000 | 3.5810 | 13389.6000 | 3739.07000 2014-06-17 13:45:00 | 3739.43000 | 3739.43000 | 3738.10000 | 3738.65000 | 7.7430 | 28948.8500 | 3738.71001 2014-06-17 13:46:00 | 3739.00000 | 3739.18000 | 3738.06000 | 3739.17000 | 8.3390 | 31179.6000 | 3739.01000 2014-06-17 13:47:00 | 3739.18000 | 3740.00000 | 3737.06000 | 3740.00000 | 22.6240 | 84590.6900 | 3738.98002 2014-06-17 13:48:00 | 3739.42000 | 3739.98000 | 3737.88000 | 3739.98000 | 35.0270 | 130966.2700 | 3739.00997 2014-06-17 13:49:00 | 3738.90000 | 3739.75000 | 3738.11000 | 3739.75000 | 14.4010 | 53842.0000 | 3738.77000 2014-06-17 13:50:00 | 3739.75000 | 3739.75000 | 3739.02000 | 3739.02000 | 0.4550 | 1701.4200 | 3739.39000 2014-06-17 13:51:00 | 3739.02000 | 3739.73000 | 3739.00000 | 3739.73000 | 3.2050 | 11983.6000 | 3739.03000 2014-06-17 13:52:00 | 3739.73000 | 3739.77000 | 3739.73000 | 3739.77000 | 3.2000 | 11967.2000 | 3739.75000 2014-06-17 13:53:00 | 3739.78000 | 3739.78000 | 3738.99000 | 3738.99000 | 1.0800 | 4038.7400 | 3739.58000 2014-06-17 13:54:00 | 3738.99000 | 3738.99000 | 3738.31000 | 3738.31000 | 1.7120 | 6401.1400 | 3738.98000 2014-06-17 13:55:00 | 3738.88000 | 3738.90000 | 3737.57000 | 3737.57000 | 6.1010 | 22807.4300 | 3738.31000 2014-06-17 13:56:00 | 3736.55000 | 3738.13000 | 3736.52000 | 3737.08000 | 20.2560 | 75705.4100 | 3737.42998 2014-06-17 13:57:00 | 3736.31000 | 3737.92000 | 3736.04000 | 3736.04000 | 38.2690 | 143002.9300 | 3736.77999 2014-06-17 13:58:00 | 3736.05000 | 3737.66000 | 3736.00000 | 3736.08000 | 18.1570 | 67841.9900 | 3736.40999 2014-06-17 13:59:00 | 3736.08000 | 3737.59000 | 3736.05000 | 3737.54000 | 23.4810 | 87741.8600 | 3736.72001 2014-06-17 14:00:00 | 3736.24000 | 3736.24000 | 3735.00000 | 3735.45000 | 25.0700 | 93646.1600 | 3735.39000 2014-06-17 14:01:00 | 3735.02000 | 3735.45000 | 3733.97000 | 3733.97000 | 25.4660 | 95101.9500 | 3734.46997 2014-06-17 14:02:00 | 3733.99000 | 3735.34000 | 3733.97000 | 3734.95000 | 15.5130 | 57933.6400 | 3734.52001 2014-06-17 14:03:00 | 3734.95000 | 3736.19000 | 3734.95000 | 3736.17000 | 14.7310 | 55030.9700 | 3735.73000 2014-06-17 14:04:00 | 3736.67000 | 3738.58000 | 3736.04000 | 3737.28000 | 85.1501 | 318256.1000 | 3737.59000 2014-06-17 14:05:00 | 3738.32000 | 3739.74000 | 3738.01000 | 3739.37000 | 9.4550 | 35354.5600 | 3739.23999 2014-06-17 14:06:00 | 3739.37000 | 3739.37000 | 3737.25000 | 3738.01000 | 14.2200 | 53161.8600 | 3738.53000 2014-06-17 14:07:00 | 3738.41000 | 3738.43000 | 3738.40000 | 3738.41000 | 7.4810 | 27967.0600 | 3738.41000 2014-06-17 14:08:00 | 3738.96000 | 3739.72000 | 3738.43000 | 3738.90000 | 10.5340 | 39383.8900 | 3738.74001 2014-06-17 14:09:00 | 3738.90000 | 3740.89000 | 3738.90000 | 3740.22000 | 20.1260 | 75269.8400 | 3739.92998 2014-06-17 14:10:00 | 3740.89000 | 3743.18000 | 3740.89000 | 3742.58000 | 29.9210 | 111982.7400 | 3742.61001 2014-06-17 14:11:00 | 3742.60000 | 3744.86000 | 3742.30000 | 3743.85000 | 35.6110 | 133294.7100 | 3743.08001 2014-06-17 14:12:00 | 3744.78000 | 3747.00000 | 3744.78000 | 3747.00000 | 69.4071 | 259964.8500 | 3745.50995 2014-06-17 14:13:00 | 3747.45000 | 3750.00000 | 3742.08000 | 3746.82000 | 119.6530 | 448540.9800 | 3748.68010 2014-06-17 14:14:00 | 3747.45000 | 3747.98000 | 3744.56000 | 3745.05000 | 22.9990 | 86169.5200 | 3746.65999 2014-06-17 14:15:00 | 3745.93000 | 3750.00000 | 3745.93000 | 3749.12000 | 44.4829 | 166759.4600 | 3748.84003 2014-06-17 14:16:00 | 3749.90000 | 3752.00000 | 3749.02000 | 3749.02000 | 60.9200 | 228449.9400 | 3750.00000 2014-06-17 14:17:00 | 3750.83000 | 3750.83000 | 3747.45000 | 3748.02000 | 23.3570 | 87546.9200 | 3748.20998 2014-06-17 14:18:00 | 3748.04000 | 3749.90000 | 3747.49000 | 3749.00000 | 20.3860 | 76413.8800 | 3748.34998 2014-06-17 14:19:00 | 3749.39000 | 3750.52000 | 3748.93000 | 3750.00000 | 20.1640 | 75611.3900 | 3749.82002 2014-06-17 14:20:00 | 3750.01000 | 3750.50000 | 3747.00000 | 3747.00000 | 18.8480 | 70652.8900 | 3748.55999 2014-06-17 14:21:00 | 3747.55000 | 3748.70000 | 3747.27000 | 3747.27000 | 18.4500 | 69154.5800 | 3748.22000 2014-06-17 14:22:00 | 3748.46000 | 3748.80000 | 3747.55000 | 3748.00000 | 44.6240 | 167254.3500 | 3748.08005 2014-06-17 14:23:00 | 3747.58000 | 3748.73000 | 3747.58000 | 3748.46000 | 8.9660 | 33606.6600 | 3748.22999 2014-06-17 14:24:00 | 3748.46000 | 3749.00000 | 3747.81000 | 3749.00000 | 33.3670 | 125077.4600 | 3748.53997 2014-06-17 14:25:00 | 3749.00000 | 3749.00000 | 3747.00000 | 3747.00000 | 16.5300 | 61951.6000 | 3747.83000 2014-06-17 14:26:00 | 3747.90000 | 3747.90000 | 3746.00000 | 3746.00000 | 11.6100 | 43495.9200 | 3746.42000 2014-06-17 14:27:00 | 3746.04000 | 3747.55000 | 3746.00000 | 3746.60000 | 39.0440 | 146270.5000 | 3746.30004 2014-06-17 14:28:00 | 3746.87000 | 3748.48000 | 3746.87000 | 3747.99000 | 21.9050 | 82087.6500 | 3747.43997 2014-06-17 14:29:00 | 3747.50000 | 3747.98000 | 3746.30000 | 3747.19000 | 62.3601 | 233648.8200 | 3746.77000 2014-06-17 14:30:00 | 3746.53000 | 3747.19000 | 3745.86000 | 3746.05000 | 134.8192 | 505060.8800 | 3746.20997 2014-06-17 14:31:00 | 3746.90000 | 3747.24000 | 3746.12000 | 3747.00000 | 12.1930 | 45686.4900 | 3746.94001 2014-06-17 14:32:00 | 3746.98000 | 3747.24000 | 3746.03000 | 3746.97000 | 63.4910 | 237865.6900 | 3746.45002 2014-06-17 14:33:00 | 3746.97000 | 3747.04000 | 3744.84000 | 3745.30000 | 39.7370 | 148845.8400 | 3745.76997 2014-06-17 14:34:00 | 3745.30000 | 3746.96000 | 3745.19000 | 3745.19000 | 28.3070 | 106035.6600 | 3745.91998 2014-06-17 14:35:00 | 3745.02000 | 3746.95000 | 3744.63000 | 3745.25000 | 90.0151 | 337161.4900 | 3745.60988 2014-06-17 14:36:00 | 3746.91000 | 3747.00000 | 3743.52000 | 3745.00000 | 78.7439 | 294946.4400 | 3745.64008 2014-06-17 14:37:00 | 3745.00000 | 3745.31000 | 3743.20000 | 3745.00000 | 47.8410 | 179119.6900 | 3744.06001 2014-06-17 14:38:00 | 3744.87000 | 3746.56000 | 3744.87000 | 3746.47000 | 16.8230 | 63013.4500 | 3745.67001 2014-06-17 14:39:00 | 3745.37000 | 3746.00000 | 3743.34000 | 3744.74000 | 31.7780 | 118997.2300 | 3744.63998 2014-06-17 14:40:00 | 3745.00000 | 3746.45000 | 3745.00000 | 3746.26000 | 17.0640 | 63923.7200 | 3746.12002 2014-06-17 14:41:00 | 3745.49000 | 3746.26000 | 3744.65000 | 3744.68000 | 27.7890 | 104080.9100 | 3745.39999 2014-06-17 14:42:00 | 3744.97000 | 3745.01000 | 3743.88000 | 3743.88000 | 22.6370 | 84760.5400 | 3744.33998 2014-06-17 14:43:00 | 3743.84000 | 3743.96000 | 3742.45000 | 3743.94000 | 24.0030 | 89852.4500 | 3743.38002 2014-06-17 14:44:00 | 3743.31000 | 3745.00000 | 3743.31000 | 3744.00000 | 11.8740 | 44457.1300 | 3744.07001 2014-06-17 14:45:00 | 3743.13000 | 3743.76000 | 3742.05000 | 3742.37000 | 4.2720 | 15990.4800 | 3743.09000 2014-06-17 14:46:00 | 3742.37000 | 3743.72000 | 3742.37000 | 3742.74000 | 23.7890 | 89039.3400 | 3742.87999 2014-06-17 14:47:00 | 3742.40000 | 3742.60000 | 3740.65000 | 3740.68000 | 38.2200 | 143016.1500 | 3741.92000 2014-06-17 14:48:00 | 3740.24000 | 3741.36000 | 3739.28000 | 3741.36000 | 66.6211 | 249164.7500 | 3740.03002 2014-06-17 14:49:00 | 3740.86000 | 3740.94000 | 3738.72000 | 3740.05000 | 72.5161 | 271185.4400 | 3739.65992 2014-06-17 14:50:00 | 3740.38000 | 3741.46000 | 3738.72000 | 3738.80000 | 31.1650 | 116563.2800 | 3740.19996 2014-06-17 14:51:00 | 3738.80000 | 3740.68000 | 3738.74000 | 3739.37000 | 14.4060 | 53871.0400 | 3739.48998 2014-06-17 14:52:00 | 3739.47000 | 3742.99000 | 3738.75000 | 3742.99000 | 44.9570 | 168138.3400 | 3739.97996 2014-06-17 14:53:00 | 3742.99000 | 3743.88000 | 3741.69000 | 3743.01000 | 27.7790 | 103977.8700 | 3743.03999 2014-06-17 14:54:00 | 3743.01000 | 3744.08000 | 3743.01000 | 3743.13000 | 11.7980 | 44168.5800 | 3743.72999 2014-06-17 14:55:00 | 3743.13000 | 3744.00000 | 3741.08000 | 3743.71000 | 9.2790 | 34730.2900 | 3742.89000 2014-06-17 14:56:00 | 3743.72000 | 3744.12000 | 3743.72000 | 3744.10000 | 19.8430 | 74291.8500 | 3743.98002 2014-06-17 14:57:00 | 3744.46000 | 3744.70000 | 3744.00000 | 3744.52000 | 4.0950 | 15332.6200 | 3744.22999 2014-06-17 14:58:00 | 3744.52000 | 3744.52000 | 3743.72000 | 3743.80000 | 27.0120 | 101132.2600 | 3743.98001 2014-06-17 14:59:00 | 3744.00000 | 3744.02000 | 3742.13000 | 3743.07000 | 57.1830 | 214038.8800 | 3743.05005 2014-06-17 15:00:00 | 3742.12000 | 3742.13000 | 3741.20000 | 3741.20000 | 15.4470 | 57800.6700 | 3741.86999 2014-06-17 15:01:00 | 3741.95000 | 3743.04000 | 3741.95000 | 3742.42000 | 20.8980 | 78207.4400 | 3742.33999 2014-06-17 15:02:00 | 3742.98000 | 3746.95000 | 3742.00000 | 3745.27000 | 46.0700 | 172552.9200 | 3745.45000 2014-06-17 15:03:00 | 3745.29000 | 3746.20000 | 3745.24000 | 3746.00000 | 6.6770 | 25011.3200 | 3745.88999 2014-06-17 15:04:00 | 3746.00000 | 3747.06000 | 3745.22000 | 3747.06000 | 24.7530 | 92737.3200 | 3746.51002 2014-06-17 15:05:00 | 3747.88000 | 3749.74000 | 3747.06000 | 3749.74000 | 15.6400 | 58628.2700 | 3748.61000 2014-06-17 15:06:00 | 3749.07000 | 3749.81000 | 3748.46000 | 3748.52000 | 35.4350 | 132840.3100 | 3748.83995 2014-06-17 15:07:00 | 3749.50000 | 3749.50000 | 3746.45000 | 3747.00000 | 9.7310 | 36460.8600 | 3746.88000 2014-06-17 15:08:00 | 3746.04000 | 3746.74000 | 3745.03000 | 3745.12000 | 32.5930 | 122104.1400 | 3746.33003 2014-06-17 15:09:00 | 3745.94000 | 3746.00000 | 3745.32000 | 3745.50000 | 15.6870 | 58760.6200 | 3745.81999 2014-06-17 15:10:00 | 3745.45000 | 3745.45000 | 3744.00000 | 3744.57000 | 15.9020 | 59548.4000 | 3744.71001 2014-06-17 15:11:00 | 3744.57000 | 3744.57000 | 3742.00000 | 3742.53000 | 17.7990 | 66632.2200 | 3743.59000 2014-06-17 15:12:00 | 3742.53000 | 3743.47000 | 3740.08000 | 3740.08000 | 24.4860 | 91646.2600 | 3742.79997 2014-06-17 15:13:00 | 3740.46000 | 3742.12000 | 3740.43000 | 3741.46000 | 47.3710 | 177243.4800 | 3741.60001 2014-06-17 15:14:00 | 3741.46000 | 3741.46000 | 3738.09000 | 3738.09000 | 42.0750 | 157333.4500 | 3739.35994 2014-06-17 15:15:00 | 3738.07000 | 3738.07000 | 3735.28000 | 3736.01000 | 59.8111 | 223465.5500 | 3736.19002 2014-06-17 15:16:00 | 3735.95000 | 3736.06000 | 3734.97000 | 3735.00000 | 36.8130 | 137510.4600 | 3735.38003 2014-06-17 15:17:00 | 3735.00000 | 3738.11000 | 3733.00000 | 3737.87000 | 58.1510 | 217293.9300 | 3736.72002 2014-06-17 15:18:00 | 3737.99000 | 3740.12000 | 3737.98000 | 3740.10000 | 48.6620 | 181964.3200 | 3739.35003 2014-06-17 15:19:00 | 3740.08000 | 3740.10000 | 3735.93000 | 3739.12000 | 24.2670 | 90723.9600 | 3738.56998 2014-06-17 15:20:00 | 3739.12000 | 3742.49000 | 3739.09000 | 3741.15000 | 29.3970 | 109949.4900 | 3740.15998 2014-06-17 15:21:00 | 3741.98000 | 3742.94000 | 3741.00000 | 3741.78000 | 49.5560 | 185435.7200 | 3741.93995 2014-06-17 15:22:00 | 3741.78000 | 3744.00000 | 3741.00000 | 3743.07000 | 38.0770 | 142506.2100 | 3742.57997 2014-06-17 15:23:00 | 3743.08000 | 3743.98000 | 3743.00000 | 3743.98000 | 27.7370 | 103834.5400 | 3743.53998 2014-06-17 15:24:00 | 3743.93000 | 3743.93000 | 3741.26000 | 3741.26000 | 31.9820 | 119713.2500 | 3743.14002 2014-06-17 15:25:00 | 3740.69000 | 3742.78000 | 3740.23000 | 3741.60000 | 51.7740 | 193716.4600 | 3741.58005 2014-06-17 15:26:00 | 3741.60000 | 3744.00000 | 3741.00000 | 3744.00000 | 45.8360 | 171556.5200 | 3742.82995 2014-06-17 15:27:00 | 3742.61000 | 3745.80000 | 3742.59000 | 3745.04000 | 61.4410 | 230048.7700 | 3744.22002 2014-06-17 15:28:00 | 3745.04000 | 3745.80000 | 3743.93000 | 3745.00000 | 39.3280 | 147295.5400 | 3745.30998 2014-06-17 15:29:00 | 3745.00000 | 3746.00000 | 3744.05000 | 3745.02000 | 47.7090 | 178679.6400 | 3745.19999 2014-06-17 15:30:00 | 3745.02000 | 3745.76000 | 3743.50000 | 3744.04000 | 41.6340 | 155885.3700 | 3744.18005 2014-06-17 15:31:00 | 3744.04000 | 3748.00000 | 3743.66000 | 3748.00000 | 41.7380 | 156326.4900 | 3745.41998 2014-06-17 15:32:00 | 3747.80000 | 3748.00000 | 3744.32000 | 3745.77000 | 35.8230 | 134202.4200 | 3746.26003 2014-06-17 15:33:00 | 3744.44000 | 3746.34000 | 3744.44000 | 3744.57000 | 18.7890 | 70374.9200 | 3745.53999 2014-06-17 15:34:00 | 3744.98000 | 3745.33000 | 3743.88000 | 3745.33000 | 34.1620 | 127921.6400 | 3744.56002 2014-06-17 15:35:00 | 3745.33000 | 3746.57000 | 3745.33000 | 3746.16000 | 11.2530 | 42153.7800 | 3746.00001 2014-06-17 15:36:00 | 3746.16000 | 3746.88000 | 3745.74000 | 3745.74000 | 10.3590 | 38802.3900 | 3745.77000 2014-06-17 15:37:00 | 3745.33000 | 3746.96000 | 3744.35000 | 3745.53000 | 36.5740 | 137008.3000 | 3746.06004 2014-06-17 15:38:00 | 3745.54000 | 3745.54000 | 3744.21000 | 3745.49000 | 41.1330 | 154046.6900 | 3745.09003 2014-06-17 15:39:00 | 3746.00000 | 3747.56000 | 3746.00000 | 3747.00000 | 85.4840 | 320283.7200 | 3746.71009 2014-06-17 15:40:00 | 3747.00000 | 3747.00000 | 3746.22000 | 3746.22000 | 4.3090 | 16143.6400 | 3746.49000 2014-06-17 15:41:00 | 3746.24000 | 3746.24000 | 3745.22000 | 3745.98000 | 12.5180 | 46893.0700 | 3746.04999 2014-06-17 15:42:00 | 3745.98000 | 3746.00000 | 3745.98000 | 3746.00000 | 2.6220 | 9821.9900 | 3745.99000 2014-06-17 15:43:00 | 3745.99000 | 3746.00000 | 3745.04000 | 3746.00000 | 7.8810 | 29520.4000 | 3745.77000 2014-06-17 15:44:00 | 3746.00000 | 3747.00000 | 3746.00000 | 3746.80000 | 14.7750 | 55355.8100 | 3746.58998 2014-06-17 15:45:00 | 3746.80000 | 3747.90000 | 3746.38000 | 3747.36000 | 30.4060 | 113933.2900 | 3747.06997 2014-06-17 15:46:00 | 3747.36000 | 3747.92000 | 3746.50000 | 3747.92000 | 32.5750 | 122073.4000 | 3747.45996 2014-06-17 15:47:00 | 3747.92000 | 3749.70000 | 3746.98000 | 3749.44000 | 39.2120 | 146973.6900 | 3748.18002 2014-06-17 15:48:00 | 3748.23000 | 3750.94000 | 3748.07000 | 3750.00000 | 87.4359 | 327846.2400 | 3749.55990 2014-06-17 15:49:00 | 3749.48000 | 3749.70000 | 3748.83000 | 3748.83000 | 12.8860 | 48312.1000 | 3749.18999 2014-06-17 15:50:00 | 3749.40000 | 3749.40000 | 3748.00000 | 3748.00000 | 31.2570 | 117155.3200 | 3748.12998 2014-06-17 15:51:00 | 3747.88000 | 3749.87000 | 3746.95000 | 3749.00000 | 12.5620 | 47083.5600 | 3748.09001 2014-06-17 15:52:00 | 3749.67000 | 3749.67000 | 3747.04000 | 3749.11000 | 8.7910 | 32961.5500 | 3749.46000 2014-06-17 15:53:00 | 3747.90000 | 3749.13000 | 3747.90000 | 3748.32000 | 19.1880 | 71925.4100 | 3748.45999 2014-06-17 15:54:00 | 3748.44000 | 3748.44000 | 3748.44000 | 3748.44000 | 0.1520 | 569.7600 | 3748.44000 2014-06-17 15:55:00 | 3749.29000 | 3750.04000 | 3747.90000 | 3748.92000 | 32.4100 | 121507.2400 | 3749.07000 2014-06-17 15:56:00 | 3750.04000 | 3750.50000 | 3749.15000 | 3750.38000 | 2.4170 | 9063.9800 | 3750.09000 2014-06-17 15:57:00 | 3750.38000 | 3751.00000 | 3749.61000 | 3750.48000 | 39.7710 | 149146.8300 | 3750.14001 2014-06-17 15:58:00 | 3750.54000 | 3752.00000 | 3750.52000 | 3751.98000 | 42.2830 | 158634.5400 | 3751.73003 2014-06-17 15:59:00 | 3752.00000 | 3752.45000 | 3751.96000 | 3752.04000 | 67.6690 | 253894.7600 | 3752.00998 2014-06-17 16:00:00 | 3752.04000 | 3752.06000 | 3750.98000 | 3751.12000 | 35.1260 | 131773.5200 | 3751.44996 2014-06-17 16:01:00 | 3751.14000 | 3752.45000 | 3749.15000 | 3751.33000 | 41.0740 | 154083.0500 | 3751.35004 2014-06-17 16:02:00 | 3750.67000 | 3753.00000 | 3750.60000 | 3752.83000 | 21.8560 | 81996.3200 | 3751.65998 2014-06-17 16:03:00 | 3752.60000 | 3752.83000 | 3751.36000 | 3752.40000 | 6.8080 | 25543.3000 | 3751.95000 2014-06-17 16:04:00 | 3751.55000 | 3756.00000 | 3751.54000 | 3753.32000 | 46.8880 | 176005.8500 | 3753.74998 2014-06-17 16:05:00 | 3752.34000 | 3754.85000 | 3751.51000 | 3753.00000 | 17.5600 | 65898.8800 | 3752.78000 2014-06-17 16:06:00 | 3752.93000 | 3752.93000 | 3751.00000 | 3751.02000 | 43.7570 | 164179.4300 | 3752.06997 2014-06-17 16:07:00 | 3751.02000 | 3751.83000 | 3750.00000 | 3750.00000 | 11.7230 | 43971.3600 | 3750.86001 2014-06-17 16:08:00 | 3749.12000 | 3750.17000 | 3748.15000 | 3749.15000 | 18.7010 | 70118.8300 | 3749.47000 2014-06-17 16:09:00 | 3749.00000 | 3749.20000 | 3746.50000 | 3747.22000 | 50.6960 | 189977.5400 | 3747.38995 2014-06-17 16:10:00 | 3747.88000 | 3751.17000 | 3747.22000 | 3749.82000 | 23.7090 | 88887.9000 | 3749.11999 2014-06-17 16:11:00 | 3749.96000 | 3750.08000 | 3747.53000 | 3750.08000 | 22.9750 | 86139.3500 | 3749.25997 2014-06-17 16:12:00 | 3751.04000 | 3752.00000 | 3750.00000 | 3750.09000 | 47.6240 | 178635.7200 | 3750.96005 2014-06-17 16:13:00 | 3750.09000 | 3750.57000 | 3749.89000 | 3749.91000 | 11.9490 | 44808.9700 | 3750.02000 2014-06-17 16:14:00 | 3749.10000 | 3749.89000 | 3749.08000 | 3749.08000 | 9.3510 | 35061.9300 | 3749.54000 2014-06-17 16:15:00 | 3749.40000 | 3750.09000 | 3749.11000 | 3749.11000 | 20.8870 | 78319.9300 | 3749.69998 2014-06-17 16:16:00 | 3749.11000 | 3749.11000 | 3749.06000 | 3749.07000 | 13.7370 | 51501.0800 | 3749.07999 2014-06-17 16:17:00 | 3749.09000 | 3749.19000 | 3749.09000 | 3749.18000 | 12.4160 | 46549.5400 | 3749.15999 2014-06-17 16:18:00 | 3749.18000 | 3749.34000 | 3749.18000 | 3749.34000 | 2.3290 | 8732.0000 | 3749.25000 2014-06-17 16:19:00 | 3749.34000 | 3751.73000 | 3749.34000 | 3750.53000 | 27.0520 | 101455.8500 | 3750.40001 2014-06-17 16:20:00 | 3749.86000 | 3750.50000 | 3747.03000 | 3748.00000 | 42.9290 | 160932.8400 | 3748.80999 2014-06-17 16:21:00 | 3747.97000 | 3753.96000 | 3747.97000 | 3749.26000 | 20.9840 | 78670.5200 | 3749.07002 2014-06-17 16:22:00 | 3750.09000 | 3751.21000 | 3748.17000 | 3749.71000 | 34.9990 | 131279.4800 | 3750.94999 2014-06-17 16:23:00 | 3749.71000 | 3750.00000 | 3749.71000 | 3749.98000 | 1.6860 | 6322.3300 | 3749.90000 2014-06-17 16:24:00 | 3749.75000 | 3749.75000 | 3748.22000 | 3749.50000 | 24.8550 | 93189.5200 | 3749.32997 2014-06-17 16:25:00 | 3748.50000 | 3748.98000 | 3747.79000 | 3748.00000 | 13.1990 | 49472.8700 | 3748.23000 2014-06-17 16:26:00 | 3748.03000 | 3748.77000 | 3747.95000 | 3748.12000 | 29.0210 | 108779.1500 | 3748.29001 2014-06-17 16:27:00 | 3749.00000 | 3749.65000 | 3748.15000 | 3748.30000 | 12.8870 | 48306.1900 | 3748.43999 2014-06-17 16:28:00 | 3748.30000 | 3749.88000 | 3748.02000 | 3749.05000 | 27.3350 | 102471.5600 | 3748.72996 2014-06-17 16:29:00 | 3749.86000 | 3749.86000 | 3749.10000 | 3749.31000 | 10.7400 | 40267.5600 | 3749.31000 2014-06-17 16:30:00 | 3749.31000 | 3749.31000 | 3748.35000 | 3749.00000 | 23.1700 | 86863.0000 | 3748.94000 2014-06-17 16:31:00 | 3749.00000 | 3749.00000 | 3746.50000 | 3746.50000 | 35.6900 | 133743.0300 | 3747.35000 2014-06-17 16:32:00 | 3747.37000 | 3747.65000 | 3747.17000 | 3747.63000 | 13.0690 | 48974.3500 | 3747.37000 2014-06-17 16:33:00 | 3747.63000 | 3748.12000 | 3746.86000 | 3747.01000 | 3.7260 | 13962.6800 | 3747.37000 2014-06-17 16:34:00 | 3747.97000 | 3747.97000 | 3746.53000 | 3747.64000 | 4.4560 | 16696.3800 | 3746.94000 2014-06-17 16:35:00 | 3747.00000 | 3747.48000 | 3744.00000 | 3745.00000 | 22.8990 | 85785.8500 | 3746.26999 2014-06-17 16:36:00 | 3745.41000 | 3746.71000 | 3745.41000 | 3746.55000 | 22.2530 | 83367.6700 | 3746.36002 2014-06-17 16:37:00 | 3746.52000 | 3746.79000 | 3745.65000 | 3746.05000 | 35.4490 | 132790.6600 | 3745.95999 2014-06-17 16:38:00 | 3746.06000 | 3748.00000 | 3746.00000 | 3747.24000 | 39.0930 | 146459.7200 | 3746.44003 2014-06-17 16:39:00 | 3747.27000 | 3747.41000 | 3746.05000 | 3746.05000 | 14.5930 | 54673.4200 | 3746.55001 2014-06-17 16:40:00 | 3747.45000 | 3747.45000 | 3746.00000 | 3746.64000 | 14.4750 | 54230.5700 | 3746.49998 2014-06-17 16:41:00 | 3746.56000 | 3747.43000 | 3746.54000 | 3747.41000 | 10.8500 | 40654.9900 | 3747.00000 2014-06-17 16:42:00 | 3747.43000 | 3748.88000 | 3747.41000 | 3747.69000 | 24.8740 | 93230.9300 | 3748.13003 2014-06-17 16:43:00 | 3747.81000 | 3748.88000 | 3747.81000 | 3748.18000 | 5.1360 | 19250.2400 | 3748.09999 2014-06-17 16:44:00 | 3747.43000 | 3747.43000 | 3746.00000 | 3746.00000 | 22.1420 | 82950.0800 | 3746.28001 2014-06-17 16:45:00 | 3746.04000 | 3746.04000 | 3746.00000 | 3746.00000 | 4.0660 | 15231.2700 | 3746.01000 2014-06-17 16:46:00 | 3745.68000 | 3745.72000 | 3745.00000 | 3745.20000 | 8.1700 | 30600.6200 | 3745.49000 2014-06-17 16:47:00 | 3746.00000 | 3747.12000 | 3745.00000 | 3746.73000 | 17.7360 | 66437.2100 | 3745.89998 2014-06-17 16:48:00 | 3745.77000 | 3745.77000 | 3745.74000 | 3745.74000 | 1.2870 | 4820.7900 | 3745.76000 2014-06-17 16:49:00 | 3746.73000 | 3746.82000 | 3745.77000 | 3746.82000 | 4.0240 | 15076.6000 | 3746.67000 2014-06-17 16:50:00 | 3747.55000 | 3747.55000 | 3746.82000 | 3746.82000 | 2.8000 | 10492.3400 | 3747.26000 2014-06-17 16:51:00 | 3746.84000 | 3746.84000 | 3746.82000 | 3746.82000 | 1.2710 | 4762.2300 | 3746.83000 2014-06-17 16:52:00 | 3746.82000 | 3747.08000 | 3746.05000 | 3747.08000 | 5.0210 | 18812.6000 | 3746.78000 2014-06-17 16:53:00 | 3745.92000 | 3746.75000 | 3745.92000 | 3746.73000 | 1.2060 | 4518.4500 | 3746.65000 2014-06-17 16:54:00 | 3746.75000 | 3746.77000 | 3746.74000 | 3746.77000 | 1.8500 | 6931.5000 | 3746.76000 2014-06-17 16:55:00 | 3747.05000 | 3747.69000 | 3747.05000 | 3747.69000 | 3.4460 | 12913.3300 | 3747.34000 2014-06-17 16:56:00 | 3747.09000 | 3748.35000 | 3747.02000 | 3748.35000 | 18.0040 | 67472.1700 | 3747.62002 2014-06-17 16:57:00 | 3748.41000 | 3749.14000 | 3748.41000 | 3749.05000 | 24.6520 | 92420.1000 | 3748.99001 2014-06-17 16:58:00 | 3749.04000 | 3749.50000 | 3749.04000 | 3749.50000 | 5.5620 | 20854.2300 | 3749.41000 2014-06-17 16:59:00 | 3748.61000 | 3748.80000 | 3747.31000 | 3747.77000 | 10.1740 | 38135.5900 | 3748.34001 2014-06-17 17:00:00 | 3747.81000 | 3748.04000 | 3747.81000 | 3748.04000 | 15.4490 | 57903.4400 | 3748.04000 2014-06-17 17:01:00 | 3747.34000 | 3748.05000 | 3747.34000 | 3748.05000 | 10.7200 | 40172.0500 | 3747.39000 2014-06-17 17:02:00 | 3747.95000 | 3747.95000 | 3746.96000 | 3746.96000 | 0.4860 | 1821.2200 | 3747.37000 2014-06-17 17:03:00 | 3747.53000 | 3747.56000 | 3747.50000 | 3747.56000 | 5.5210 | 20690.1300 | 3747.53000 2014-06-17 17:04:00 | . | . | . | . | . | . | . 2014-06-17 17:05:00 | . | . | . | . | . | . | . 2014-06-17 17:06:00 | . | . | . | . | . | . | . 2014-06-17 17:07:00 | 3748.49000 | 3749.50000 | 3747.97000 | 3748.46000 | 8.9810 | 33663.2500 | 3748.27000 2014-06-17 17:08:00 | 3748.02000 | 3748.19000 | 3748.02000 | 3748.04000 | 3.1100 | 11656.4600 | 3748.06000 2014-06-17 17:09:00 | 3748.04000 | 3749.50000 | 3748.02000 | 3749.50000 | 14.7330 | 55238.3600 | 3749.29001 2014-06-17 17:10:00 | 3749.50000 | 3749.50000 | 3749.11000 | 3749.11000 | 2.5940 | 9726.0800 | 3749.45000 2014-06-17 17:11:00 | 3749.50000 | 3749.50000 | 3749.23000 | 3749.48000 | 13.3640 | 50107.1200 | 3749.41001 2014-06-17 17:12:00 | 3749.48000 | 3749.51000 | 3749.47999 | 3749.49000 | 20.0480 | 75169.6700 | 3749.47999 2014-06-17 17:13:00 | 3749.51000 | 3749.51000 | 3748.90000 | 3748.90000 | 2.7710 | 10389.5800 | 3749.40000 2014-06-17 17:14:00 | 3749.93000 | 3749.95000 | 3749.00000 | 3749.02000 | 4.2980 | 16114.6200 | 3749.33000 2014-06-17 17:15:00 | 3748.92000 | 3749.81000 | 3746.00000 | 3749.45000 | 8.4390 | 31635.9000 | 3748.77000 2014-06-17 17:16:00 | 3748.97000 | 3748.97000 | 3748.94000 | 3748.97000 | 0.9520 | 3569.0100 | 3748.96000 2014-06-17 17:17:00 | 3748.17000 | 3748.22000 | 3747.41000 | 3747.41000 | 0.4680 | 1754.1500 | 3748.18000 2014-06-17 17:18:00 | 3747.58000 | 3748.85000 | 3747.58000 | 3747.77000 | 13.1550 | 49306.6100 | 3748.12998 2014-06-17 17:19:00 | 3747.98000 | 3748.71000 | 3747.92000 | 3747.92000 | 0.5580 | 2091.3500 | 3747.95000 2014-06-17 17:20:00 | 3747.92000 | 3749.00000 | 3747.92000 | 3748.58000 | 9.8870 | 37064.7600 | 3748.83999 2014-06-17 17:21:00 | 3748.98000 | 3749.00000 | 3748.58000 | 3748.96000 | 8.5370 | 32004.0600 | 3748.85999 2014-06-17 17:22:00 | 3748.64000 | 3748.91000 | 3748.00000 | 3748.91000 | 1.6670 | 6248.7200 | 3748.48000 2014-06-17 17:23:00 | 3748.91000 | 3748.93000 | 3748.91000 | 3748.93000 | 0.8750 | 3280.3000 | 3748.91000 2014-06-17 17:24:00 | 3748.93000 | 3749.99000 | 3748.88000 | 3749.99000 | 13.7500 | 51553.7400 | 3749.36000 2014-06-17 17:25:00 | 3749.99000 | 3750.00000 | 3749.75000 | 3749.85000 | 11.7410 | 44028.3700 | 3749.97000 2014-06-17 17:26:00 | 3749.85000 | 3750.12000 | 3749.85000 | 3750.12000 | 2.5670 | 9626.1400 | 3749.96000 2014-06-17 17:27:00 | 3750.14000 | 3750.85000 | 3750.14000 | 3750.69000 | 4.2760 | 16035.6700 | 3750.16000 2014-06-17 17:28:00 | 3750.68000 | 3752.00000 | 3750.20000 | 3752.00000 | 15.9290 | 59745.4200 | 3750.73000 2014-06-17 17:29:00 | 3751.52000 | 3752.55000 | 3751.52000 | 3752.55000 | 7.4890 | 28097.5600 | 3751.84000 2014-06-17 17:30:00 | 3752.54000 | 3756.21000 | 3752.54000 | 3753.52000 | 48.2330 | 181093.0900 | 3754.55004 2014-06-17 17:31:00 | 3753.52000 | 3753.86000 | 3752.77000 | 3752.77000 | 7.9150 | 29707.7100 | 3753.33999 2014-06-17 17:32:00 | 3753.16000 | 3753.78000 | 3752.60000 | 3752.62000 | 14.6660 | 55039.7100 | 3752.87998 2014-06-17 17:33:00 | 3752.63000 | 3752.67000 | 3752.60000 | 3752.65000 | 10.8670 | 40780.0400 | 3752.64999 2014-06-17 17:34:00 | 3752.65000 | 3752.67000 | 3752.60000 | 3752.65000 | 13.0180 | 48852.0100 | 3752.64999 2014-06-17 17:35:00 | 3752.67000 | 3756.17000 | 3752.65000 | 3754.21000 | 16.6000 | 62308.3400 | 3753.51000 2014-06-17 17:36:00 | 3754.32000 | 3755.55000 | 3754.32000 | 3755.35000 | 5.1810 | 19455.9500 | 3755.25000 2014-06-17 17:37:00 | 3756.18000 | 3760.00000 | 3755.54000 | 3758.73000 | 109.1189 | 410008.8200 | 3757.44997 2014-06-17 17:38:00 | 3758.69000 | 3759.98000 | 3756.10000 | 3757.79000 | 22.1380 | 83194.2700 | 3757.97999 2014-06-17 17:39:00 | 3757.50000 | 3757.50000 | 3756.10000 | 3756.13000 | 5.3270 | 20013.5800 | 3757.01000 2014-06-17 17:40:00 | 3756.14000 | 3756.33000 | 3756.08000 | 3756.10000 | 1.9440 | 7301.9200 | 3756.13000 2014-06-17 17:41:00 | 3756.17000 | 3757.82000 | 3756.08000 | 3756.38000 | 20.9040 | 78525.1500 | 3756.47002 2014-06-17 17:42:00 | 3756.62000 | 3758.00000 | 3756.62000 | 3758.00000 | 3.6230 | 13611.4200 | 3756.95000 2014-06-17 17:43:00 | 3756.93000 | 3758.09000 | 3756.93000 | 3758.09000 | 4.4750 | 16815.4900 | 3757.65001 2014-06-17 17:44:00 | 3758.90000 | 3760.00000 | 3757.00000 | 3760.00000 | 35.0040 | 131589.0300 | 3759.26004 2014-06-17 17:45:00 | 3759.53000 | 3759.53000 | 3757.59000 | 3758.11000 | 15.2490 | 57321.1000 | 3759.01000 2014-06-17 17:46:00 | 3759.37000 | 3759.43000 | 3758.44000 | 3759.43000 | 4.1990 | 15785.5600 | 3759.36000 2014-06-17 17:47:00 | 3758.68000 | 3759.36000 | 3757.08000 | 3758.64000 | 13.5750 | 51026.8100 | 3758.87998 2014-06-17 17:48:00 | 3758.00000 | 3758.00000 | 3757.24000 | 3757.24000 | 9.8750 | 37109.4600 | 3757.91999 2014-06-17 17:49:00 | 3757.45000 | 3758.00000 | 3757.00000 | 3757.48000 | 20.5400 | 77178.1700 | 3757.46000 2014-06-17 17:50:00 | . | . | . | . | . | . | . 2014-06-17 17:51:00 | 3757.36000 | 3758.32000 | 3756.97000 | 3758.32000 | 2.7220 | 10226.9200 | 3757.14000 2014-06-17 17:52:00 | 3757.00000 | 3757.00000 | 3750.15000 | 3751.35000 | 29.2830 | 109898.4300 | 3752.98002 2014-06-17 17:53:00 | 3751.28000 | 3753.12000 | 3750.30000 | 3751.28000 | 20.6830 | 77587.7500 | 3751.28002 2014-06-17 17:54:00 | 3750.02000 | 3752.14000 | 3750.02000 | 3752.12000 | 17.4220 | 65367.5800 | 3752.01001 2014-06-17 17:55:00 | 3752.12000 | 3752.14000 | 3751.16000 | 3751.21000 | 14.1070 | 52927.3600 | 3751.84999 2014-06-17 17:56:00 | 3751.26000 | 3752.78000 | 3751.26000 | 3752.77000 | 4.7940 | 17987.5400 | 3752.09001 2014-06-17 17:57:00 | 3752.57000 | 3755.78000 | 3750.52000 | 3752.96000 | 23.7080 | 88972.7800 | 3752.85999 2014-06-17 17:58:00 | 3753.74000 | 3757.36000 | 3751.94000 | 3756.36000 | 19.0380 | 71449.0800 | 3752.96999 2014-06-17 17:59:00 | 3756.33000 | 3757.69000 | 3755.60000 | 3756.54000 | 17.6040 | 66132.1200 | 3756.65002 2014-06-17 18:00:00 | 3756.54000 | 3758.75000 | 3756.39000 | 3757.65000 | 18.3100 | 68799.3400 | 3757.47000 2014-06-17 18:01:00 | 3757.84000 | 3758.94000 | 3756.39000 | 3758.30000 | 12.0900 | 45428.7000 | 3757.54000 2014-06-17 18:02:00 | 3756.47000 | 3758.68000 | 3756.36000 | 3758.68000 | 10.8180 | 40639.0900 | 3756.61999 2014-06-17 18:03:00 | 3758.97000 | 3758.97000 | 3757.00000 | 3757.09000 | 19.0260 | 71494.0500 | 3757.69998 2014-06-17 18:04:00 | 3757.05000 | 3757.47000 | 3755.97000 | 3755.97000 | 4.9110 | 18446.2700 | 3756.11000 2014-06-17 18:05:00 | 3755.97000 | 3755.97000 | 3755.60000 | 3755.97000 | 1.1420 | 4289.0200 | 3755.71000 2014-06-17 18:06:00 | 3755.97000 | 3755.97000 | 3754.68000 | 3755.91000 | 11.3180 | 42504.3100 | 3755.45999 2014-06-17 18:07:00 | 3755.90000 | 3757.66000 | 3755.90000 | 3757.35000 | 3.3460 | 12571.0000 | 3757.02000 2014-06-17 18:08:00 | 3755.92000 | 3758.21000 | 3755.92000 | 3757.80000 | 14.7890 | 55552.9400 | 3756.37000 2014-06-17 18:09:00 | 3757.80000 | 3759.00000 | 3756.40000 | 3759.00000 | 18.9770 | 71303.4700 | 3757.35998 2014-06-17 18:10:00 | 3758.70000 | 3759.00000 | 3758.68000 | 3759.00000 | 0.2970 | 1116.3600 | 3758.77000 2014-06-17 18:11:00 | 3758.01000 | 3758.01000 | 3755.40000 | 3755.40000 | 2.3500 | 8831.0200 | 3757.88000 2014-06-17 18:12:00 | 3755.76000 | 3758.95000 | 3755.76000 | 3757.45000 | 9.3300 | 35059.9100 | 3757.76000 2014-06-17 18:13:00 | 3756.99000 | 3758.50000 | 3756.66000 | 3756.66000 | 2.8780 | 10812.6200 | 3756.99000 2014-06-17 18:14:00 | 3758.13000 | 3758.44000 | 3755.52000 | 3755.52000 | 5.4810 | 20593.4700 | 3757.25000 2014-06-17 18:15:00 | 3755.40000 | 3755.40000 | 3754.68000 | 3754.91000 | 8.9630 | 33655.3400 | 3754.92001 2014-06-17 18:16:00 | 3754.90000 | 3755.03000 | 3754.82000 | 3754.82000 | 2.0480 | 7689.9800 | 3754.87000 2014-06-17 18:17:00 | 3756.12000 | 3757.00000 | 3753.39000 | 3757.00000 | 13.1300 | 49313.7100 | 3755.80000 2014-06-17 18:18:00 | 3757.00000 | 3757.05000 | 3756.70000 | 3757.05000 | 8.3870 | 31510.1000 | 3757.01999 2014-06-17 18:19:00 | 3757.05000 | 3757.05000 | 3754.93000 | 3756.08000 | 7.6610 | 28774.5800 | 3755.98000 2014-06-17 18:20:00 | 3756.06000 | 3757.05000 | 3755.14000 | 3756.98000 | 8.6920 | 32652.9500 | 3756.67000 2014-06-17 18:21:00 | 3756.98000 | 3757.00000 | 3756.10000 | 3757.00000 | 1.5090 | 5669.2200 | 3756.94000 2014-06-17 18:22:00 | 3757.00000 | 3757.00000 | 3755.20000 | 3755.20000 | 9.8120 | 36855.1600 | 3756.13001 2014-06-17 18:23:00 | 3755.22000 | 3756.94000 | 3755.22000 | 3755.78000 | 1.6720 | 6279.9900 | 3755.97000 2014-06-17 18:24:00 | 3756.77000 | 3756.94000 | 3756.66000 | 3756.94000 | 0.7810 | 2934.0000 | 3756.73000 2014-06-17 18:25:00 | 3756.94000 | 3756.94000 | 3756.00000 | 3756.82000 | 0.3420 | 1284.6600 | 3756.32000 2014-06-17 18:26:00 | 3756.82000 | 3756.82000 | 3755.22000 | 3755.32000 | 1.0540 | 3958.8300 | 3756.01000 2014-06-17 18:27:00 | 3755.38000 | 3756.72000 | 3755.38000 | 3756.12000 | 10.0210 | 37642.7500 | 3756.39000 2014-06-17 18:28:00 | 3755.29000 | 3757.00000 | 3755.29000 | 3756.52000 | 11.6060 | 43593.4000 | 3756.10999 2014-06-17 18:29:00 | 3755.75000 | 3756.50000 | 3755.75000 | 3755.96000 | 4.2970 | 16139.3600 | 3755.96000 2014-06-17 18:30:00 | 3755.96000 | 3758.44000 | 3755.00000 | 3757.37000 | 47.1779 | 177270.6700 | 3757.48997 2014-06-17 18:31:00 | 3757.37000 | 3758.44000 | 3755.95000 | 3757.90000 | 21.4600 | 80636.4900 | 3757.52000 2014-06-17 18:32:00 | 3757.90000 | 3758.03000 | 3757.19000 | 3758.03000 | 2.0470 | 7692.3500 | 3757.87000 2014-06-17 18:33:00 | . | . | . | . | . | . | . 2014-06-17 18:34:00 | 3757.92000 | 3758.25000 | 3757.23000 | 3758.23000 | 27.1690 | 102100.3000 | 3757.96999 2014-06-17 18:35:00 | 3758.23000 | 3758.44000 | 3757.99000 | 3758.20000 | 15.6160 | 58687.6400 | 3758.16998 2014-06-17 18:36:00 | 3758.01000 | 3758.03000 | 3756.37000 | 3757.72000 | 19.8130 | 74450.1000 | 3757.64002 2014-06-17 18:37:00 | 3757.94000 | 3759.04000 | 3756.51000 | 3758.67000 | 46.4390 | 174555.7500 | 3758.81999 2014-06-17 18:38:00 | 3758.98000 | 3760.00000 | 3758.98000 | 3760.00000 | 54.5300 | 205012.1900 | 3759.62000 2014-06-17 18:39:00 | 3760.00000 | 3760.63000 | 3759.72000 | 3760.22000 | 14.3740 | 54048.4600 | 3760.15002 2014-06-17 18:40:00 | 3760.00000 | 3760.00000 | 3759.81000 | 3759.86000 | 4.8840 | 18363.5000 | 3759.93001 2014-06-17 18:41:00 | 3759.86000 | 3760.00000 | 3758.00000 | 3758.00000 | 7.5720 | 28468.8000 | 3759.75000 2014-06-17 18:42:00 | 3759.70000 | 3759.98000 | 3758.47000 | 3758.47000 | 3.3460 | 12580.0000 | 3759.71000 2014-06-17 18:43:00 | 3758.47000 | 3759.66000 | 3758.45000 | 3759.66000 | 9.9950 | 37572.1300 | 3759.09001 2014-06-17 18:44:00 | 3758.47000 | 3758.47000 | 3758.45000 | 3758.47000 | 2.7360 | 10283.1700 | 3758.47000 2014-06-17 18:45:00 | 3759.04000 | 3759.04000 | 3759.04000 | 3759.04000 | 0.4030 | 1514.8900 | 3759.04000 2014-06-17 18:46:00 | . | . | . | . | . | . | . 2014-06-17 18:47:00 | . | . | . | . | . | . | . 2014-06-17 18:48:00 | 3759.72000 | 3759.72000 | 3759.02000 | 3759.68000 | 2.9970 | 11266.3300 | 3759.20000 2014-06-17 18:49:00 | 3759.66000 | 3759.66000 | 3759.00000 | 3759.48000 | 8.2320 | 30944.4800 | 3759.05000 2014-06-17 18:50:00 | 3759.48000 | 3759.48000 | 3759.48000 | 3759.48000 | 0.2100 | 789.4900 | 3759.48000 2014-06-17 18:51:00 | 3759.48000 | 3759.48000 | 3759.48000 | 3759.48000 | 0.3070 | 1154.1600 | 3759.48000 2014-06-17 18:52:00 | 3759.00000 | 3759.03000 | 3758.09000 | 3759.03000 | 0.7880 | 2961.7300 | 3758.54000 2014-06-17 18:53:00 | 3758.09000 | 3758.09000 | 3755.00000 | 3755.00000 | 13.4700 | 50597.9500 | 3756.34000 2014-06-17 18:54:00 | 3754.82000 | 3756.55000 | 3754.80000 | 3754.82000 | 27.8480 | 104572.3800 | 3755.10999 2014-06-17 18:55:00 | 3755.09000 | 3755.14000 | 3754.80000 | 3754.80000 | 13.6000 | 51067.1100 | 3754.93000 2014-06-17 18:56:00 | 3754.62000 | 3754.62000 | 3754.12000 | 3754.12000 | 4.8600 | 18245.5900 | 3754.24000 2014-06-17 18:57:00 | 3754.12000 | 3754.18000 | 3753.70000 | 3753.70000 | 6.2300 | 23387.8700 | 3754.07000 2014-06-17 18:58:00 | 3753.70000 | 3753.70000 | 3750.14000 | 3752.78000 | 7.7830 | 29199.1100 | 3751.65001 2014-06-17 18:59:00 | 3752.73000 | 3752.73000 | 3751.12000 | 3751.92000 | 18.0750 | 67819.5600 | 3752.11998 2014-06-17 19:00:00 | 3751.92000 | 3753.01000 | 3751.81000 | 3753.00000 | 15.1840 | 56971.6800 | 3752.09002 2014-06-17 19:01:00 | 3753.01000 | 3755.78000 | 3752.99000 | 3755.75000 | 12.4850 | 46866.2500 | 3753.79998 2014-06-17 19:02:00 | 3754.06000 | 3756.39000 | 3753.22000 | 3754.95000 | 15.5390 | 58347.9700 | 3754.94000 2014-06-17 19:03:00 | 3755.42000 | 3755.42000 | 3754.39000 | 3755.26000 | 20.7340 | 77862.5800 | 3755.31002 2014-06-17 19:04:00 | 3754.39000 | 3755.26000 | 3753.96000 | 3755.02000 | 16.2400 | 60977.6000 | 3754.78000 2014-06-17 19:05:00 | 3756.29000 | 3756.48000 | 3756.29000 | 3756.45000 | 1.5600 | 5860.0000 | 3756.41000 2014-06-17 19:06:00 | 3756.50000 | 3756.54000 | 3756.43000 | 3756.54000 | 1.3670 | 5135.0900 | 3756.47000 2014-06-17 19:07:00 | . | . | . | . | . | . | . 2014-06-17 19:08:00 | 3756.43000 | 3756.43000 | 3756.41000 | 3756.41000 | 1.4060 | 5281.5300 | 3756.42000 2014-06-17 19:09:00 | 3756.41000 | 3757.05000 | 3756.41000 | 3756.45000 | 1.0880 | 4087.1600 | 3756.58000 2014-06-17 19:10:00 | 3756.41000 | 3756.41000 | 3756.35000 | 3756.35000 | 0.4410 | 1656.5700 | 3756.39000 2014-06-17 19:11:00 | . | . | . | . | . | . | . 2014-06-17 19:12:00 | 3756.24000 | 3756.28000 | 3756.17000 | 3756.20000 | 0.9760 | 3666.0900 | 3756.23000 2014-06-17 19:13:00 | 3757.00000 | 3757.38000 | 3755.92000 | 3757.38000 | 10.1720 | 38215.2600 | 3756.91001 2014-06-17 19:14:00 | 3756.49000 | 3756.49000 | 3756.49000 | 3756.49000 | 0.0140 | 52.5900 | 3756.49000 2014-06-17 19:15:00 | . | . | . | . | . | . | . 2014-06-17 19:16:00 | 3755.66000 | 3756.33000 | 3754.19000 | 3755.19000 | 16.1650 | 60706.8000 | 3755.44998 2014-06-17 19:17:00 | 3755.19000 | 3755.19000 | 3754.22000 | 3754.22000 | 1.9770 | 7423.4900 | 3754.93000 2014-06-17 19:18:00 | 3754.19000 | 3754.64000 | 3752.86000 | 3753.45000 | 9.4530 | 35485.6000 | 3753.90001 2014-06-17 19:19:00 | 3753.57000 | 3756.39000 | 3753.42000 | 3754.23000 | 8.3990 | 31529.3800 | 3753.94000 2014-06-17 19:20:00 | 3754.22000 | 3754.94000 | 3753.16000 | 3754.41000 | 14.9470 | 56114.7300 | 3754.24999 2014-06-17 19:21:00 | 3754.82000 | 3754.92000 | 3754.81000 | 3754.92000 | 0.7720 | 2898.7400 | 3754.85000 2014-06-17 19:22:00 | 3754.86000 | 3758.16000 | 3754.86000 | 3758.16000 | 3.0050 | 11287.1900 | 3756.14000 2014-06-17 19:23:00 | 3756.62000 | 3759.00000 | 3755.25000 | 3759.00000 | 13.7840 | 51792.5300 | 3757.44001 2014-06-17 19:24:00 | 3759.00000 | 3762.00000 | 3756.95000 | 3758.20000 | 36.3910 | 136807.3300 | 3759.37001 2014-06-17 19:25:00 | 3762.00000 | 3762.00000 | 3758.26000 | 3759.81000 | 14.4500 | 54339.9000 | 3760.55000 2014-06-17 19:26:00 | 3759.81000 | 3759.84000 | 3758.92000 | 3759.84000 | 0.8030 | 3018.6000 | 3759.15000 2014-06-17 19:27:00 | 3759.84000 | 3761.66000 | 3759.32000 | 3761.37000 | 6.1160 | 22998.9800 | 3760.45999 2014-06-17 19:28:00 | 3761.32000 | 3761.32000 | 3759.16000 | 3760.05000 | 13.1070 | 49281.0500 | 3759.89999 2014-06-17 19:29:00 | 3760.65000 | 3760.65000 | 3758.61000 | 3758.61000 | 3.9650 | 14904.5500 | 3759.02999 2014-06-17 19:30:00 | 3758.61000 | 3761.98000 | 3758.06000 | 3761.98000 | 14.5100 | 54545.7600 | 3759.18000 2014-06-17 19:31:00 | 3761.98000 | 3762.00000 | 3760.23000 | 3761.07000 | 8.5990 | 32338.0500 | 3760.68000 2014-06-17 19:32:00 | 3761.31000 | 3761.39000 | 3760.57000 | 3760.79000 | 5.3020 | 19940.1600 | 3760.88000 2014-06-17 19:33:00 | 3760.35000 | 3761.67000 | 3760.35000 | 3760.37000 | 9.7440 | 36644.4200 | 3760.72001 2014-06-17 19:34:00 | 3761.50000 | 3761.70000 | 3759.58000 | 3761.68000 | 3.9310 | 14786.4100 | 3761.49000 2014-06-17 19:35:00 | 3761.68000 | 3763.00000 | 3759.03000 | 3761.37000 | 39.6330 | 149093.3500 | 3761.85003 2014-06-17 19:36:00 | 3761.38000 | 3762.30000 | 3759.98000 | 3761.31000 | 12.9150 | 48570.3600 | 3760.76998 2014-06-17 19:37:00 | 3761.28000 | 3761.60000 | 3760.96000 | 3760.96000 | 8.0440 | 30254.2300 | 3761.09001 2014-06-17 19:38:00 | 3760.96000 | 3761.00000 | 3760.87000 | 3761.00000 | 6.3050 | 23712.8900 | 3760.96999 2014-06-17 19:39:00 | 3761.00000 | 3762.03000 | 3760.96000 | 3761.01000 | 13.8070 | 51937.1900 | 3761.65999 2014-06-17 19:40:00 | 3761.03000 | 3762.95000 | 3759.35000 | 3762.95000 | 17.6650 | 66441.6100 | 3761.19998 2014-06-17 19:41:00 | 3762.95000 | 3763.36000 | 3760.44000 | 3763.36000 | 11.9840 | 45095.5800 | 3762.98001 2014-06-17 19:42:00 | 3763.36000 | 3763.42000 | 3762.49000 | 3763.22000 | 4.4070 | 16583.2000 | 3762.92000 2014-06-17 19:43:00 | 3763.00000 | 3763.39000 | 3761.22000 | 3762.12000 | 8.2640 | 31091.4500 | 3762.28001 2014-06-17 19:44:00 | 3762.12000 | 3762.12000 | 3759.33000 | 3762.09000 | 0.8770 | 3298.7600 | 3761.42000 2014-06-17 19:45:00 | 3762.09000 | 3762.09000 | 3760.36000 | 3761.67000 | 4.4420 | 16706.8700 | 3761.12000 2014-06-17 19:46:00 | 3761.01000 | 3761.63000 | 3761.01000 | 3761.13000 | 2.8860 | 10854.5000 | 3761.09000 2014-06-17 19:47:00 | 3761.15000 | 3761.18000 | 3761.07000 | 3761.18000 | 1.6630 | 6254.7800 | 3761.14000 2014-06-17 19:48:00 | 3761.18000 | 3762.10000 | 3759.95000 | 3761.64000 | 10.6150 | 39924.4400 | 3761.12999 2014-06-17 19:49:00 | 3761.15000 | 3762.02000 | 3761.13000 | 3762.00000 | 8.6100 | 32389.7500 | 3761.88000 2014-06-17 19:50:00 | 3762.02000 | 3762.84000 | 3762.00000 | 3762.74000 | 5.9330 | 22321.2800 | 3762.23000 2014-06-17 19:51:00 | 3762.74000 | 3762.74000 | 3762.74000 | 3762.74000 | 0.4180 | 1572.8300 | 3762.74000 2014-06-17 19:52:00 | 3762.74000 | 3762.74000 | 3762.74000 | 3762.74000 | 0.4520 | 1700.7600 | 3762.74000 2014-06-17 19:53:00 | 3762.74000 | 3763.98000 | 3762.04000 | 3762.62000 | 18.4940 | 69592.4500 | 3762.97002 2014-06-17 19:54:00 | 3762.42000 | 3762.42000 | 3762.04000 | 3762.04000 | 0.6050 | 2276.1800 | 3762.28000 2014-06-17 19:55:00 | 3763.22000 | 3764.00000 | 3762.00000 | 3763.85000 | 46.8770 | 176435.7200 | 3763.79996 2014-06-17 19:56:00 | 3763.85000 | 3764.00000 | 3762.73000 | 3763.19000 | 10.0620 | 37868.2400 | 3763.49001 2014-06-17 19:57:00 | 3763.16000 | 3763.19000 | 3760.00000 | 3762.19000 | 20.0630 | 75469.1400 | 3761.61002 2014-06-17 19:58:00 | 3760.17000 | 3761.08000 | 3760.00000 | 3760.85000 | 17.0520 | 64117.9600 | 3760.14001 2014-06-17 19:59:00 | 3760.74000 | 3762.00000 | 3760.66000 | 3760.78000 | 13.8600 | 52126.3000 | 3760.92000 2014-06-17 20:00:00 | 3760.78000 | 3763.98000 | 3760.78000 | 3763.27000 | 16.4540 | 61892.9500 | 3761.57002 2014-06-17 20:01:00 | 3763.25000 | 3763.45000 | 3762.12000 | 3763.45000 | 12.0470 | 45331.4100 | 3762.87999 2014-06-17 20:02:00 | 3763.45000 | 3764.00000 | 3762.53000 | 3763.97000 | 35.8420 | 134908.6600 | 3763.98002 2014-06-17 20:03:00 | 3764.00000 | 3764.80000 | 3762.89000 | 3763.46000 | 16.8630 | 63472.4300 | 3764.01001 2014-06-17 20:04:00 | 3764.75000 | 3767.12000 | 3763.63000 | 3767.12000 | 41.3969 | 155888.9000 | 3765.70997 2014-06-17 20:05:00 | 3767.35000 | 3768.26000 | 3765.70000 | 3768.00000 | 28.4290 | 107106.5700 | 3767.50999 2014-06-17 20:06:00 | 3768.00000 | 3768.26000 | 3767.26000 | 3768.26000 | 11.7010 | 44090.1800 | 3768.07000 2014-06-17 20:07:00 | 3768.26000 | 3770.00000 | 3767.81000 | 3768.30000 | 22.8130 | 85970.3100 | 3768.48002 2014-06-17 20:08:00 | 3768.30000 | 3770.00000 | 3767.36000 | 3768.96000 | 43.1730 | 162740.9100 | 3769.51003 2014-06-17 20:09:00 | 3768.96000 | 3771.21000 | 3768.64000 | 3768.64000 | 19.1260 | 72106.3200 | 3770.06998 2014-06-17 20:10:00 | 3770.04000 | 3774.55000 | 3768.95000 | 3774.00000 | 40.1390 | 151426.9500 | 3772.55999 2014-06-17 20:11:00 | 3773.08000 | 3775.00000 | 3773.07000 | 3775.00000 | 49.9050 | 188362.7900 | 3774.42993 2014-06-17 20:12:00 | 3775.00000 | 3776.00000 | 3774.59000 | 3776.00000 | 11.4980 | 43411.6600 | 3775.57999 2014-06-17 20:13:00 | 3775.05000 | 3780.00000 | 3775.05000 | 3778.36000 | 106.0429 | 400603.4700 | 3777.75008 2014-06-17 20:14:00 | 3778.49000 | 3780.00000 | 3777.04000 | 3777.71000 | 70.2740 | 265592.1300 | 3779.38007 2014-06-17 20:15:00 | 3778.00000 | 3779.70000 | 3777.27000 | 3779.70000 | 50.3770 | 190348.5700 | 3778.47996 2014-06-17 20:16:00 | 3779.70000 | 3779.70000 | 3777.90000 | 3778.90000 | 16.6470 | 62899.9800 | 3778.45999 2014-06-17 20:17:00 | 3778.90000 | 3780.00000 | 3777.44000 | 3780.00000 | 82.6970 | 312493.8900 | 3778.77994 2014-06-17 20:18:00 | 3779.02000 | 3779.99000 | 3778.50000 | 3779.96000 | 22.8640 | 86412.2000 | 3779.40002 2014-06-17 20:19:00 | 3779.96000 | 3780.00000 | 3777.46000 | 3777.46000 | 36.5950 | 138305.5800 | 3779.35995 2014-06-17 20:20:00 | 3778.00000 | 3782.95000 | 3778.00000 | 3781.28000 | 143.9051 | 544021.8800 | 3780.41982 2014-06-17 20:21:00 | 3781.95000 | 3782.79000 | 3779.97000 | 3780.05000 | 39.9650 | 151087.3400 | 3780.48995 2014-06-17 20:22:00 | 3781.84000 | 3782.00000 | 3780.05000 | 3780.87000 | 17.5120 | 66221.2800 | 3781.48001 2014-06-17 20:23:00 | 3780.87000 | 3781.80000 | 3780.87000 | 3780.87000 | 3.8270 | 14472.5400 | 3781.69000 2014-06-17 20:24:00 | 3781.80000 | 3783.82000 | 3781.80000 | 3782.22000 | 25.1440 | 95102.0400 | 3782.30003 2014-06-17 20:25:00 | 3782.22000 | 3783.00000 | 3780.87000 | 3781.13000 | 16.4900 | 62368.1600 | 3782.18000 2014-06-17 20:26:00 | 3781.13000 | 3781.90000 | 3780.05000 | 3780.40000 | 55.8311 | 211102.3000 | 3781.09002 2014-06-17 20:27:00 | 3780.40000 | 3780.43000 | 3774.79000 | 3776.81000 | 46.0410 | 173952.2800 | 3778.20001 2014-06-17 20:28:00 | 3777.74000 | 3781.79000 | 3776.54000 | 3778.61000 | 19.6390 | 74203.8400 | 3778.38999 2014-06-17 20:29:00 | 3778.66000 | 3780.87000 | 3778.66000 | 3779.81000 | 12.8080 | 48413.1200 | 3779.90999 2014-06-17 20:30:00 | 3779.81000 | 3780.74000 | 3777.23000 | 3780.38000 | 5.9600 | 22526.6700 | 3779.64000 2014-06-17 20:31:00 | 3780.02000 | 3780.02000 | 3777.51000 | 3779.06000 | 25.7450 | 97283.2700 | 3778.71997 2014-06-17 20:32:00 | 3779.06000 | 3780.02000 | 3777.81000 | 3780.02000 | 17.1130 | 64668.3200 | 3778.90001 2014-06-17 20:33:00 | 3780.02000 | 3780.87000 | 3779.98000 | 3780.00000 | 34.6230 | 130881.6800 | 3780.19003 2014-06-17 20:34:00 | 3780.97000 | 3783.00000 | 3780.97000 | 3781.46000 | 23.2510 | 87933.1400 | 3781.91001 2014-06-17 20:35:00 | 3781.46000 | 3782.35000 | 3780.00000 | 3781.00000 | 5.3530 | 20242.3900 | 3781.50000 2014-06-17 20:36:00 | 3781.48000 | 3782.30000 | 3781.17000 | 3781.28000 | 5.3470 | 20223.2700 | 3782.17000 2014-06-17 20:37:00 | 3781.33000 | 3782.61000 | 3781.31000 | 3781.35000 | 7.0050 | 26490.5500 | 3781.65999 2014-06-17 20:38:00 | 3782.83000 | 3782.97000 | 3781.55000 | 3782.97000 | 7.1620 | 27093.2500 | 3782.92000 2014-06-17 20:39:00 | 3782.97000 | 3782.99000 | 3781.07000 | 3782.99000 | 13.8710 | 52462.9900 | 3782.21000 2014-06-17 20:40:00 | 3782.54000 | 3784.90000 | 3782.01000 | 3784.90000 | 68.0800 | 257574.6600 | 3783.41000 2014-06-17 20:41:00 | 3784.00000 | 3787.80000 | 3783.99000 | 3786.08000 | 22.0420 | 83427.5800 | 3784.94001 2014-06-17 20:42:00 | 3786.19000 | 3788.00000 | 3786.11000 | 3787.00000 | 27.2080 | 103028.0500 | 3786.67999 2014-06-17 20:43:00 | 3787.00000 | 3788.00000 | 3786.68000 | 3788.00000 | 2.3290 | 8821.3700 | 3787.62000 2014-06-17 20:44:00 | 3787.75000 | 3788.97000 | 3784.77000 | 3788.97000 | 34.8320 | 131946.4100 | 3788.08002 2014-06-17 20:45:00 | 3788.63000 | 3789.96000 | 3787.04000 | 3789.83000 | 41.8060 | 158394.1800 | 3788.78996 2014-06-17 20:46:00 | 3789.77000 | 3789.77000 | 3788.00000 | 3788.04000 | 3.5710 | 13530.0000 | 3788.86000 2014-06-17 20:47:00 | 3787.96000 | 3788.04000 | 3785.20000 | 3787.00000 | 26.7010 | 101108.2900 | 3786.69001 2014-06-17 20:48:00 | 3789.31000 | 3789.31000 | 3785.50000 | 3786.98000 | 17.8150 | 67451.6100 | 3786.22998 2014-06-17 20:49:00 | 3786.98000 | 3788.00000 | 3786.92000 | 3788.00000 | 6.3580 | 24078.6100 | 3787.14000 2014-06-17 20:50:00 | 3787.98000 | 3788.00000 | 3787.07000 | 3788.00000 | 3.5560 | 13469.8200 | 3787.91000 2014-06-17 20:51:00 | 3788.00000 | 3789.60000 | 3787.17000 | 3788.07000 | 16.4770 | 62426.6100 | 3788.70999 2014-06-17 20:52:00 | 3788.07000 | 3788.43000 | 3788.07000 | 3788.43000 | 0.2060 | 780.3500 | 3788.09000 2014-06-17 20:53:00 | 3789.55000 | 3789.60000 | 3786.50000 | 3786.67000 | 35.3420 | 133889.3700 | 3788.39002 2014-06-17 20:54:00 | 3786.67000 | 3789.37000 | 3786.67000 | 3788.92000 | 15.1280 | 57309.1500 | 3788.27999 2014-06-17 20:55:00 | 3789.38000 | 3791.94000 | 3788.10000 | 3790.04000 | 103.5250 | 392356.5900 | 3789.96986 2014-06-17 20:56:00 | 3791.92000 | 3791.92000 | 3790.07000 | 3791.68000 | 48.9170 | 185453.5400 | 3791.18996 2014-06-17 20:57:00 | 3791.60000 | 3794.53000 | 3790.41000 | 3792.00000 | 47.1469 | 178798.6500 | 3792.36996 2014-06-17 20:58:00 | 3791.97000 | 3793.75000 | 3790.41000 | 3790.41000 | 52.6310 | 199609.4200 | 3792.62001 2014-06-17 20:59:00 | 3790.73000 | 3791.88000 | 3789.38000 | 3790.02000 | 72.8410 | 276100.8400 | 3790.46002 2014-06-17 21:00:00 | 3790.02000 | 3793.00000 | 3790.00000 | 3791.96000 | 28.4360 | 107810.4000 | 3791.32997 2014-06-17 21:01:00 | 3791.98000 | 3794.50000 | 3791.64000 | 3794.00000 | 36.4310 | 138161.4200 | 3792.41001 2014-06-17 21:02:00 | 3792.05000 | 3792.08000 | 3790.85000 | 3791.94000 | 13.1710 | 49940.3900 | 3791.69000 2014-06-17 21:03:00 | 3791.91000 | 3793.76000 | 3791.88000 | 3792.04000 | 11.2180 | 42540.7900 | 3792.18999 2014-06-17 21:04:00 | 3792.88000 | 3793.15000 | 3792.00000 | 3792.00000 | 9.1530 | 34711.1300 | 3792.32001 2014-06-17 21:05:00 | 3792.02000 | 3792.02000 | 3792.00000 | 3792.00000 | 5.0000 | 18960.0500 | 3792.01000 2014-06-17 21:06:00 | 3792.61000 | 3792.61000 | 3790.83000 | 3790.83000 | 33.2610 | 126121.1500 | 3791.86001 2014-06-17 21:07:00 | 3790.83000 | 3790.83000 | 3788.34000 | 3788.36000 | 37.1290 | 140706.1800 | 3789.65999 2014-06-17 21:08:00 | 3787.96000 | 3788.83000 | 3785.14000 | 3787.82000 | 28.7430 | 108858.6300 | 3787.31002 2014-06-17 21:09:00 | 3787.80000 | 3787.96000 | 3784.44000 | 3784.44000 | 49.1040 | 185881.2500 | 3785.46005 2014-06-17 21:10:00 | 3784.45000 | 3786.23000 | 3783.73000 | 3785.59000 | 14.0080 | 53010.3100 | 3784.28999 2014-06-17 21:11:00 | 3785.79000 | 3786.43000 | 3785.00000 | 3785.00000 | 30.7490 | 116403.5400 | 3785.59999 2014-06-17 21:12:00 | 3785.02000 | 3785.68000 | 3784.21000 | 3785.50000 | 24.7670 | 93744.8800 | 3785.06998 2014-06-17 21:13:00 | 3784.54000 | 3787.50000 | 3782.06000 | 3783.66000 | 36.4440 | 137907.0600 | 3784.08004 2014-06-17 21:14:00 | 3783.75000 | 3785.00000 | 3783.00000 | 3784.99000 | 16.6850 | 63133.0400 | 3783.82002 2014-06-17 21:15:00 | 3784.48000 | 3786.30000 | 3784.48000 | 3785.15000 | 17.2380 | 65253.8000 | 3785.45999 2014-06-17 21:16:00 | 3785.72000 | 3785.72000 | 3784.00000 | 3785.13000 | 4.8590 | 18392.7600 | 3785.30000 2014-06-17 21:17:00 | 3785.09000 | 3786.11000 | 3784.45000 | 3785.08000 | 5.2420 | 19841.8200 | 3785.16000 2014-06-17 21:18:00 | 3786.00000 | 3787.48000 | 3777.97000 | 3779.85000 | 94.0980 | 355925.6300 | 3782.49995 2014-06-17 21:19:00 | 3780.16000 | 3783.05000 | 3778.52000 | 3781.14000 | 44.5720 | 168537.5900 | 3781.24002 2014-06-17 21:20:00 | 3780.76000 | 3781.43000 | 3778.05000 | 3779.89000 | 16.3660 | 61853.3900 | 3779.37998 2014-06-17 21:21:00 | 3778.05000 | 3779.80000 | 3778.00000 | 3778.45000 | 19.3860 | 73248.9000 | 3778.43998 2014-06-17 21:22:00 | 3778.45000 | 3780.18000 | 3777.03000 | 3779.00000 | 35.3890 | 133727.3000 | 3778.77999 2014-06-17 21:23:00 | 3779.21000 | 3781.92000 | 3779.21000 | 3780.77000 | 10.9810 | 41514.2300 | 3780.55000 2014-06-17 21:24:00 | 3779.00000 | 3779.64000 | 3777.85000 | 3779.30000 | 25.1650 | 95101.0300 | 3779.09997 2014-06-17 21:25:00 | 3779.30000 | 3780.77000 | 3778.05000 | 3778.72000 | 3.4370 | 12989.4600 | 3779.30000 2014-06-17 21:26:00 | 3778.72000 | 3780.53000 | 3778.02000 | 3780.16000 | 9.8070 | 37064.3600 | 3779.37999 2014-06-17 21:27:00 | 3778.12000 | 3782.97000 | 3778.12000 | 3782.81000 | 19.1170 | 72287.9100 | 3781.33998 2014-06-17 21:28:00 | 3782.97000 | 3782.97000 | 3780.18000 | 3781.28000 | 11.4060 | 43132.9400 | 3781.59999 2014-06-17 21:29:00 | 3782.42000 | 3782.42000 | 3780.70000 | 3781.71000 | 17.2820 | 65357.2000 | 3781.81001 2014-06-17 21:30:00 | 3781.10000 | 3782.88000 | 3780.49000 | 3782.85000 | 6.4040 | 24215.7500 | 3781.35001 2014-06-17 21:31:00 | 3781.22000 | 3783.00000 | 3781.22000 | 3783.00000 | 17.5420 | 66356.7200 | 3782.73001 2014-06-17 21:32:00 | 3781.66000 | 3783.00000 | 3781.66000 | 3783.00000 | 2.7300 | 10326.2200 | 3782.50000 2014-06-17 21:33:00 | 3782.06000 | 3784.53000 | 3782.06000 | 3783.12000 | 12.4300 | 47028.2300 | 3783.45000 2014-06-17 21:34:00 | 3783.17000 | 3787.50000 | 3783.12000 | 3786.75000 | 12.7220 | 48161.7000 | 3785.70001 2014-06-17 21:35:00 | 3786.75000 | 3790.00000 | 3786.75000 | 3790.00000 | 3.8930 | 14750.7300 | 3789.04000 2014-06-17 21:36:00 | 3790.00000 | 3793.95000 | 3789.96000 | 3793.80000 | 39.0230 | 147975.5700 | 3792.01003 2014-06-17 21:37:00 | 3793.70000 | 3793.98000 | 3792.73000 | 3792.90000 | 22.7940 | 86470.8200 | 3793.58002 2014-06-17 21:38:00 | 3792.94000 | 3796.00000 | 3792.92000 | 3796.00000 | 75.0191 | 284662.1500 | 3794.52998 2014-06-17 21:39:00 | 3795.90000 | 3798.80000 | 3795.08000 | 3798.80000 | 88.5510 | 336285.6900 | 3797.65002 2014-06-17 21:40:00 | 3798.80000 | 3801.64000 | 3798.67000 | 3800.01000 | 139.6330 | 530557.7600 | 3799.66011 2014-06-17 21:41:00 | 3800.16000 | 3801.04000 | 3795.03000 | 3798.00000 | 91.6451 | 348208.3200 | 3799.52988 2014-06-17 21:42:00 | 3798.00000 | 3799.00000 | 3797.67000 | 3798.98000 | 12.3080 | 46748.6600 | 3798.22999 2014-06-17 21:43:00 | 3798.98000 | 3800.00000 | 3797.99000 | 3800.00000 | 7.7690 | 29521.6000 | 3799.92000 2014-06-17 21:44:00 | 3800.00000 | 3800.73000 | 3799.00000 | 3799.43000 | 25.1560 | 95588.7200 | 3799.83997 2014-06-17 21:45:00 | 3799.43000 | 3800.96000 | 3799.36000 | 3800.14000 | 32.2540 | 122567.9400 | 3800.08003 2014-06-17 21:46:00 | 3800.14000 | 3800.14000 | 3797.98000 | 3797.98000 | 48.2890 | 183454.2300 | 3799.08999 2014-06-17 21:47:00 | 3797.93000 | 3797.93000 | 3790.08000 | 3795.00000 | 64.9740 | 246487.3200 | 3793.63007 2014-06-17 21:48:00 | 3795.03000 | 3798.72000 | 3793.68000 | 3794.07000 | 32.0510 | 121652.2200 | 3795.58001 2014-06-17 21:49:00 | 3793.70000 | 3799.86000 | 3791.89000 | 3797.98000 | 15.0770 | 57200.3100 | 3793.87999 2014-06-17 21:50:00 | 3797.98000 | 3798.90000 | 3795.97000 | 3796.75000 | 46.1910 | 175387.8200 | 3797.01001 2014-06-17 21:51:00 | 3796.78000 | 3800.00000 | 3795.38000 | 3799.00000 | 16.8260 | 63901.6300 | 3797.78998 2014-06-17 21:52:00 | 3796.65000 | 3798.01000 | 3795.31000 | 3796.97000 | 31.2260 | 118552.3300 | 3796.58997 2014-06-17 21:53:00 | 3797.00000 | 3799.99000 | 3795.39000 | 3797.28000 | 10.9650 | 41636.5500 | 3797.21999 2014-06-17 21:54:00 | 3797.35000 | 3798.04000 | 3797.35000 | 3797.50000 | 13.8570 | 52628.5500 | 3797.97999 2014-06-17 21:55:00 | 3797.00000 | 3797.86000 | 3796.37000 | 3797.58000 | 1.6670 | 6329.8900 | 3797.18000 2014-06-17 21:56:00 | 3796.98000 | 3796.98000 | 3794.97000 | 3796.44000 | 21.9870 | 83454.0900 | 3795.60998 2014-06-17 21:57:00 | 3796.42000 | 3796.42000 | 3794.05000 | 3794.19000 | 17.3240 | 65745.3400 | 3795.04002 2014-06-17 21:58:00 | 3794.25000 | 3794.67000 | 3791.14000 | 3791.14000 | 24.5770 | 93223.0400 | 3793.09998 2014-06-17 21:59:00 | 3794.36000 | 3794.36000 | 3793.27000 | 3793.40000 | 11.9010 | 45145.5100 | 3793.42000 2014-06-17 22:00:00 | 3793.40000 | 3793.43000 | 3791.06000 | 3791.07000 | 8.9930 | 34110.4700 | 3793.00001 2014-06-17 22:01:00 | 3791.06000 | 3792.94000 | 3791.06000 | 3791.50000 | 16.1420 | 61208.5800 | 3791.88001 2014-06-17 22:02:00 | 3792.35000 | 3797.00000 | 3792.35000 | 3796.22000 | 43.3041 | 164350.1400 | 3795.26005 2014-06-17 22:03:00 | 3795.30000 | 3808.14000 | 3795.30000 | 3798.08000 | 79.7660 | 303120.1900 | 3800.11992 2014-06-17 22:04:00 | 3798.16000 | 3801.19000 | 3792.44000 | 3801.05000 | 42.3870 | 161012.2400 | 3798.61997 2014-06-17 22:05:00 | 3799.25000 | 3801.84000 | 3798.00000 | 3801.20000 | 73.6821 | 279952.9200 | 3799.47004 2014-06-17 22:06:00 | 3798.91000 | 3803.58000 | 3798.91000 | 3801.09000 | 39.0560 | 148447.3700 | 3800.88996 2014-06-17 22:07:00 | 3801.09000 | 3802.16000 | 3800.76000 | 3801.77000 | 9.7080 | 36903.2900 | 3801.32999 2014-06-17 22:08:00 | 3801.77000 | 3801.80000 | 3798.75000 | 3799.98000 | 28.1640 | 107033.0000 | 3800.35003 2014-06-17 22:09:00 | 3799.80000 | 3800.00000 | 3798.77000 | 3799.00000 | 27.0470 | 102762.3500 | 3799.39998 2014-06-17 22:10:00 | 3799.00000 | 3800.04000 | 3798.75000 | 3800.02000 | 19.7410 | 75003.6400 | 3799.38001 2014-06-17 22:11:00 | 3800.06000 | 3802.92000 | 3798.75000 | 3798.95000 | 34.4540 | 130930.1800 | 3800.14004 2014-06-17 22:12:00 | 3798.95000 | 3800.00000 | 3798.02000 | 3800.00000 | 9.7060 | 36876.8900 | 3799.38999 2014-06-17 22:13:00 | 3799.06000 | 3799.85000 | 3798.00000 | 3798.90000 | 14.6860 | 55789.9400 | 3798.84998 2014-06-17 22:14:00 | 3798.90000 | 3799.87000 | 3797.27000 | 3797.27000 | 25.5290 | 96972.1600 | 3798.50999 2014-06-17 22:15:00 | 3798.18000 | 3798.18000 | 3794.00000 | 3794.76000 | 8.1010 | 30748.4200 | 3795.63000 2014-06-17 22:16:00 | 3794.44000 | 3794.68000 | 3792.44000 | 3793.92000 | 28.3240 | 107440.0900 | 3793.25003 2014-06-17 22:17:00 | 3793.03000 | 3793.73000 | 3790.00000 | 3791.00000 | 35.1340 | 133194.4800 | 3791.04004 2014-06-17 22:18:00 | 3792.03000 | 3794.86000 | 3791.15000 | 3794.06000 | 18.7480 | 71107.9700 | 3792.82999 2014-06-17 22:19:00 | 3794.86000 | 3797.97000 | 3793.80000 | 3794.58000 | 30.3270 | 115110.7900 | 3795.64998 2014-06-17 22:20:00 | 3794.10000 | 3795.39000 | 3793.32000 | 3793.50000 | 14.4130 | 54674.5200 | 3793.42001 2014-06-17 22:21:00 | 3793.67000 | 3793.67000 | 3793.67000 | 3793.67000 | 0.8700 | 3300.4900 | 3793.67000 2014-06-17 22:22:00 | 3793.99000 | 3794.51000 | 3793.34000 | 3793.96000 | 11.2590 | 42715.2900 | 3793.88000 2014-06-17 22:23:00 | 3793.96000 | 3793.96000 | 3792.80000 | 3792.80000 | 55.4331 | 210252.0400 | 3792.90004 2014-06-17 22:24:00 | 3792.68000 | 3792.78000 | 3790.04000 | 3792.00000 | 42.5960 | 161517.2700 | 3791.83996 2014-06-17 22:25:00 | 3792.00000 | 3794.79000 | 3792.00000 | 3793.52000 | 30.2620 | 114812.1900 | 3793.94002 2014-06-17 22:26:00 | 3794.31000 | 3795.20000 | 3793.53000 | 3794.36000 | 12.4770 | 47342.9300 | 3794.41999 2014-06-17 22:27:00 | 3794.31000 | 3794.31000 | 3791.14000 | 3791.30000 | 17.0420 | 64625.8100 | 3792.15001 2014-06-17 22:28:00 | 3791.30000 | 3793.66000 | 3791.30000 | 3793.00000 | 12.4450 | 47200.1100 | 3792.69998 2014-06-17 22:29:00 | 3793.63000 | 3793.80000 | 3793.63000 | 3793.80000 | 0.2000 | 758.7400 | 3793.72000 2014-06-17 22:30:00 | 3794.94000 | 3795.86000 | 3794.59000 | 3795.86000 | 8.0690 | 30621.8100 | 3794.99000 2014-06-17 22:31:00 | 3795.56000 | 3797.62000 | 3793.88000 | 3795.50000 | 33.5090 | 127184.0300 | 3795.51999 2014-06-17 22:32:00 | 3796.03000 | 3798.07000 | 3796.00000 | 3798.07000 | 11.2420 | 42679.9000 | 3796.47001 2014-06-17 22:33:00 | 3797.12000 | 3798.30000 | 3797.12000 | 3798.08000 | 19.6500 | 74631.5500 | 3798.04000 2014-06-17 22:34:00 | 3798.08000 | 3803.77000 | 3797.35000 | 3798.35000 | 23.2790 | 88436.9400 | 3798.99999 2014-06-17 22:35:00 | 3797.40000 | 3799.05000 | 3794.85000 | 3798.37000 | 11.9890 | 45532.2600 | 3797.84000 2014-06-17 22:36:00 | 3797.02000 | 3797.02000 | 3795.15000 | 3796.00000 | 26.7090 | 101393.1000 | 3796.20999 2014-06-17 22:37:00 | 3795.16000 | 3796.58000 | 3795.00000 | 3795.02000 | 14.2200 | 53967.2600 | 3795.17000 2014-06-17 22:38:00 | 3795.02000 | 3795.67000 | 3793.71000 | 3795.67000 | 8.0670 | 30610.6400 | 3794.54999 2014-06-17 22:39:00 | 3795.14000 | 3795.76000 | 3794.61000 | 3795.76000 | 5.2620 | 19969.6900 | 3795.08000 2014-06-17 22:40:00 | 3794.38000 | 3795.53000 | 3793.07000 | 3794.18000 | 25.0050 | 94871.4100 | 3794.09997 2014-06-17 22:41:00 | 3794.18000 | 3794.30000 | 3793.64000 | 3794.00000 | 15.9820 | 60634.5000 | 3793.92001 2014-06-17 22:42:00 | 3794.00000 | 3794.30000 | 3793.63000 | 3794.27000 | 11.9780 | 45443.7400 | 3793.92999 2014-06-17 22:43:00 | 3793.32000 | 3797.98000 | 3793.32000 | 3797.98000 | 5.2950 | 20095.5000 | 3795.17999 2014-06-17 22:44:00 | 3795.90000 | 3797.92000 | 3795.83000 | 3795.83000 | 7.6530 | 29054.5700 | 3796.49001 2014-06-17 22:45:00 | 3795.85000 | 3798.00000 | 3795.85000 | 3796.42000 | 25.1920 | 95642.5500 | 3796.54001 2014-06-17 22:46:00 | 3796.45000 | 3796.45000 | 3793.65000 | 3795.37000 | 14.7430 | 55951.3800 | 3795.11001 2014-06-17 22:47:00 | 3795.34000 | 3795.34000 | 3793.88000 | 3794.83000 | 1.5930 | 6044.9800 | 3794.71000 2014-06-17 22:48:00 | 3793.79000 | 3794.47000 | 3793.79000 | 3794.30000 | 7.4790 | 28375.4000 | 3794.01000 2014-06-17 22:49:00 | 3793.85000 | 3797.90000 | 3793.60000 | 3795.67000 | 16.5590 | 62851.4400 | 3795.61000 2014-06-17 22:50:00 | 3795.67000 | 3795.72000 | 3793.74000 | 3795.68000 | 25.0200 | 94947.6100 | 3794.87000 2014-06-17 22:51:00 | 3795.68000 | 3798.07000 | 3795.65000 | 3798.07000 | 25.7920 | 97946.6800 | 3797.56001 2014-06-17 22:52:00 | 3798.09000 | 3799.22000 | 3794.82000 | 3797.90000 | 28.1080 | 106747.1400 | 3797.74999 2014-06-17 22:53:00 | 3797.90000 | 3797.90000 | 3794.87000 | 3796.92000 | 2.3050 | 8752.4400 | 3797.15000 2014-06-17 22:54:00 | 3795.89000 | 3798.22000 | 3795.41000 | 3797.00000 | 26.6050 | 101017.3400 | 3796.92996 2014-06-17 22:55:00 | 3797.03000 | 3798.18000 | 3792.36000 | 3792.56000 | 46.6940 | 177223.4700 | 3795.42005 2014-06-17 22:56:00 | 3793.97000 | 3794.79000 | 3793.02000 | 3794.35000 | 17.6850 | 67095.9900 | 3793.95002 2014-06-17 22:57:00 | 3794.60000 | 3795.94000 | 3794.41000 | 3795.02000 | 10.9710 | 41635.2300 | 3795.03000 2014-06-17 22:58:00 | 3795.02000 | 3795.98000 | 3795.00000 | 3795.98000 | 11.3850 | 43208.5600 | 3795.21998 2014-06-17 22:59:00 | 3795.04000 | 3796.00000 | 3795.04000 | 3795.96000 | 4.8600 | 18447.2700 | 3795.73000 2014-06-17 23:00:00 | 3795.94000 | 3796.39000 | 3795.04000 | 3796.37000 | 4.8010 | 18225.5200 | 3796.19000 2014-06-17 23:01:00 | 3796.37000 | 3796.89000 | 3796.00000 | 3796.86000 | 9.9050 | 37606.9100 | 3796.76001 2014-06-17 23:02:00 | 3796.76000 | 3798.00000 | 3796.32000 | 3798.00000 | 5.5350 | 21017.9700 | 3797.27999 2014-06-17 23:03:00 | 3797.60000 | 3797.99000 | 3797.09000 | 3797.95000 | 14.6160 | 55504.3800 | 3797.50998 2014-06-17 23:04:00 | 3797.95000 | 3797.95000 | 3796.42000 | 3797.81000 | 24.6710 | 93682.4200 | 3797.27001 2014-06-17 23:05:00 | 3796.83000 | 3797.89000 | 3796.32000 | 3797.85000 | 17.5560 | 66659.8800 | 3796.98998 2014-06-17 23:06:00 | 3797.76000 | 3797.76000 | 3794.97000 | 3795.94000 | 14.6710 | 55688.2900 | 3795.81000 2014-06-17 23:07:00 | 3795.94000 | 3795.96000 | 3790.10000 | 3790.50000 | 55.0960 | 208953.9000 | 3792.53994 2014-06-17 23:08:00 | 3790.50000 | 3792.64000 | 3787.10000 | 3787.80000 | 61.6009 | 233473.6900 | 3790.10002 2014-06-17 23:09:00 | 3789.22000 | 3789.22000 | 3772.23000 | 3772.50000 | 102.7770 | 388611.2400 | 3781.10992 2014-06-17 23:10:00 | 3773.92000 | 3780.00000 | 3771.57000 | 3779.03000 | 123.5250 | 466275.9900 | 3774.74984 2014-06-17 23:11:00 | 3779.03000 | 3780.00000 | 3775.74000 | 3777.71000 | 53.7100 | 202918.6700 | 3778.04000 2014-06-17 23:12:00 | 3776.61000 | 3783.00000 | 3776.59000 | 3781.37000 | 85.5751 | 323449.0300 | 3779.70989 2014-06-17 23:13:00 | 3781.37000 | 3783.97000 | 3780.00000 | 3780.88000 | 52.7111 | 199285.2400 | 3780.71001 2014-06-17 23:14:00 | 3781.01000 | 3784.66000 | 3780.88000 | 3783.32000 | 68.1231 | 257604.7200 | 3781.46006 2014-06-17 23:15:00 | 3784.57000 | 3785.13000 | 3783.40000 | 3785.00000 | 31.7580 | 120187.0100 | 3784.45998 2014-06-17 23:16:00 | 3785.69000 | 3786.72000 | 3783.76000 | 3783.88000 | 13.5110 | 51137.2400 | 3784.86000 2014-06-17 23:17:00 | 3783.93000 | 3786.68000 | 3782.07000 | 3782.57000 | 16.8080 | 63592.8000 | 3783.47999 2014-06-17 23:18:00 | 3782.04000 | 3784.55000 | 3782.02000 | 3783.03000 | 51.4770 | 194739.0200 | 3783.02996 2014-06-17 23:19:00 | 3783.05000 | 3785.11000 | 3783.03000 | 3784.00000 | 45.0390 | 170431.5500 | 3784.08999 2014-06-17 23:20:00 | 3784.00000 | 3785.07000 | 3784.00000 | 3784.26000 | 19.7110 | 74595.6300 | 3784.47001 2014-06-17 23:21:00 | 3784.26000 | 3786.57000 | 3782.09000 | 3782.09000 | 37.2710 | 141026.5000 | 3783.81001 2014-06-17 23:22:00 | 3782.09000 | 3783.45000 | 3781.00000 | 3781.00000 | 54.2300 | 205099.0900 | 3782.02000 2014-06-17 23:23:00 | 3780.49000 | 3781.94000 | 3779.34000 | 3780.03000 | 34.6340 | 130930.7100 | 3780.41004 2014-06-17 23:24:00 | 3780.03000 | 3781.27000 | 3779.98000 | 3779.98000 | 15.2620 | 57697.2400 | 3780.45001 2014-06-17 23:25:00 | 3779.98000 | 3780.74000 | 3776.06000 | 3778.41000 | 52.1120 | 196915.0300 | 3778.69003 2014-06-17 23:26:00 | 3778.43000 | 3782.09000 | 3778.40000 | 3782.00000 | 56.6220 | 214056.0600 | 3780.44003 2014-06-17 23:27:00 | 3781.51000 | 3784.08000 | 3781.51000 | 3783.05000 | 16.1770 | 61199.6900 | 3783.12999 2014-06-17 23:28:00 | 3783.00000 | 3783.00000 | 3781.99000 | 3782.51000 | 6.8460 | 25897.0300 | 3782.79999 2014-06-17 23:29:00 | 3782.51000 | 3782.52000 | 3781.96000 | 3781.98000 | 19.9540 | 75475.8500 | 3782.49002 2014-06-17 23:30:00 | 3781.96000 | 3781.96000 | 3778.75000 | 3780.67000 | 44.5860 | 168549.7900 | 3780.32995 2014-06-17 23:31:00 | 3780.08000 | 3781.00000 | 3780.00000 | 3780.66000 | 47.0040 | 177711.3600 | 3780.77005 2014-06-17 23:32:00 | 3780.58000 | 3780.58000 | 3780.00000 | 3780.52000 | 13.5540 | 51237.6400 | 3780.26001 2014-06-17 23:33:00 | 3780.53000 | 3781.33000 | 3780.46000 | 3781.33000 | 9.9080 | 37460.4800 | 3780.82999 2014-06-17 23:34:00 | 3781.33000 | 3781.50000 | 3780.46000 | 3780.96000 | 10.5460 | 39874.5800 | 3781.00999 2014-06-17 23:35:00 | 3780.96000 | 3780.98000 | 3778.06000 | 3779.77000 | 11.6430 | 44014.0100 | 3780.30001 2014-06-17 23:36:00 | 3779.73000 | 3779.73000 | 3776.04000 | 3776.05000 | 21.5990 | 81587.5600 | 3777.37999 2014-06-17 23:37:00 | 3776.05000 | 3780.00000 | 3775.30000 | 3778.78000 | 14.8840 | 56212.7800 | 3776.73002 2014-06-17 23:38:00 | 3778.80000 | 3780.64000 | 3778.78000 | 3780.64000 | 9.2200 | 34847.5500 | 3779.56000 2014-06-17 23:39:00 | 3781.24000 | 3782.16000 | 3780.64000 | 3782.16000 | 16.9490 | 64096.3700 | 3781.72000 2014-06-17 23:40:00 | 3782.18000 | 3784.29000 | 3782.18000 | 3784.11000 | 10.7560 | 40693.9800 | 3783.36999 2014-06-17 23:41:00 | 3783.18000 | 3784.07000 | 3783.18000 | 3784.00000 | 7.0790 | 26784.8900 | 3783.71000 2014-06-17 23:42:00 | 3783.18000 | 3783.18000 | 3781.13000 | 3781.24000 | 10.7240 | 40556.9700 | 3781.89001 2014-06-17 23:43:00 | 3781.56000 | 3783.32000 | 3780.00000 | 3783.32000 | 24.3020 | 91882.3700 | 3780.86001 2014-06-17 23:44:00 | 3781.60000 | 3783.28000 | 3781.60000 | 3782.60000 | 5.3940 | 20402.6700 | 3782.47001 2014-06-17 23:45:00 | 3782.04000 | 3795.00000 | 3780.00000 | 3786.64000 | 112.0011 | 423972.3400 | 3785.43003 2014-06-17 23:46:00 | 3786.23000 | 3791.34000 | 3785.29000 | 3791.07000 | 38.3300 | 145196.9500 | 3788.08000 2014-06-17 23:47:00 | 3790.00000 | 3791.70000 | 3788.10000 | 3790.00000 | 66.1290 | 250668.0000 | 3790.58998 2014-06-17 23:48:00 | 3789.98000 | 3790.00000 | 3787.10000 | 3788.00000 | 13.5470 | 51336.5700 | 3789.51999 2014-06-17 23:49:00 | 3789.26000 | 3790.00000 | 3788.32000 | 3789.65000 | 28.3810 | 107544.5900 | 3789.32001 2014-06-17 23:50:00 | 3789.66000 | 3799.22000 | 3789.65000 | 3799.22000 | 63.1650 | 239789.9500 | 3796.24992 2014-06-17 23:51:00 | 3800.00000 | 3805.00000 | 3793.02000 | 3799.58000 | 214.8667 | 816500.0500 | 3800.02982 2014-06-17 23:52:00 | 3799.60000 | 3801.96000 | 3799.59000 | 3801.42000 | 27.2140 | 103442.4700 | 3801.08003 2014-06-17 23:53:00 | 3801.42000 | 3801.46000 | 3797.11000 | 3798.02000 | 35.0250 | 133078.8700 | 3799.53995 2014-06-17 23:54:00 | 3797.97000 | 3799.91000 | 3797.18000 | 3799.50000 | 40.5840 | 154150.8800 | 3798.32004 2014-06-17 23:55:00 | 3799.48000 | 3800.00000 | 3797.97000 | 3799.44000 | 65.5650 | 249113.6700 | 3799.48991 2014-06-17 23:56:00 | 3799.44000 | 3799.88000 | 3797.00000 | 3797.11000 | 36.2360 | 137640.7200 | 3798.44996 2014-06-17 23:57:00 | 3797.99000 | 3797.99000 | 3792.00000 | 3792.00000 | 17.4850 | 66378.6100 | 3796.31998 2014-06-17 23:58:00 | 3791.93000 | 3795.83000 | 3791.67000 | 3794.87000 | 35.9070 | 136195.4600 | 3793.00997 2014-06-17 23:59:00 | 3794.87000 | 3796.30000 | 3792.00000 | 3792.00000 | 20.0970 | 76243.7500 | 3793.78998 2014-06-18 00:00:00 | 3794.44000 | 3796.12000 | 3794.44000 | 3795.90000 | 29.1060 | 110453.0900 | 3794.85997 2014-06-18 00:01:00 | 3795.89000 | 3798.08000 | 3795.48000 | 3798.00000 | 31.9960 | 121472.5800 | 3796.48997 2014-06-18 00:02:00 | 3798.00000 | 3800.02000 | 3797.46000 | 3798.35000 | 18.0100 | 68417.9400 | 3798.89000 2014-06-18 00:03:00 | 3798.35000 | 3798.35000 | 3796.48000 | 3797.00000 | 49.6400 | 188493.5400 | 3797.21000 2014-06-18 00:04:00 | 3797.10000 | 3797.90000 | 3795.01000 | 3795.03000 | 15.1180 | 57398.0000 | 3796.66999 2014-06-18 00:05:00 | 3795.03000 | 3795.03000 | 3793.00000 | 3793.84000 | 7.0650 | 26808.5100 | 3794.54999 2014-06-18 00:06:00 | 3793.10000 | 3794.98000 | 3793.07000 | 3794.00000 | 15.4540 | 58634.1600 | 3794.11002 2014-06-18 00:07:00 | 3794.00000 | 3794.08000 | 3792.14000 | 3794.08000 | 9.1030 | 34535.5200 | 3793.86001 2014-06-18 00:08:00 | 3795.00000 | 3796.55000 | 3792.17000 | 3794.40000 | 20.1540 | 76479.0800 | 3794.73002 2014-06-18 00:09:00 | 3795.00000 | 3796.55000 | 3794.41000 | 3795.00000 | 42.8470 | 162611.6000 | 3795.16997 2014-06-18 00:10:00 | 3794.98000 | 3794.98000 | 3793.00000 | 3794.50000 | 12.1200 | 45982.6100 | 3793.95000 2014-06-18 00:11:00 | 3794.46000 | 3796.90000 | 3794.31000 | 3796.90000 | 27.3570 | 103821.2100 | 3795.04998 2014-06-18 00:12:00 | 3796.02000 | 3796.19000 | 3794.48000 | 3796.04000 | 24.7630 | 93991.8900 | 3795.66002 2014-06-18 00:13:00 | 3794.90000 | 3796.04000 | 3794.48000 | 3794.48000 | 23.1210 | 87756.0200 | 3795.51001 2014-06-18 00:14:00 | 3795.95000 | 3798.50000 | 3795.02000 | 3796.89000 | 31.0610 | 117923.3600 | 3796.51001 2014-06-18 00:15:00 | 3797.14000 | 3798.46000 | 3794.96000 | 3797.14000 | 27.9460 | 106116.1800 | 3797.18997 2014-06-18 00:16:00 | 3797.96000 | 3799.02000 | 3797.58000 | 3798.02000 | 24.9480 | 94762.6500 | 3798.40999 2014-06-18 00:17:00 | 3798.00000 | 3802.00000 | 3797.02000 | 3800.40000 | 46.1410 | 175339.2200 | 3800.07001 2014-06-18 00:18:00 | 3801.86000 | 3805.00000 | 3799.08000 | 3803.74000 | 57.7490 | 219596.2300 | 3802.59998 2014-06-18 00:19:00 | 3803.04000 | 3805.00000 | 3802.91000 | 3804.87000 | 62.3189 | 237040.0900 | 3803.65998 2014-06-18 00:20:00 | 3804.06000 | 3809.27000 | 3804.06000 | 3809.27000 | 57.6470 | 219487.6500 | 3807.43996 2014-06-18 00:21:00 | 3808.29000 | 3810.00000 | 3805.61000 | 3808.24000 | 47.5890 | 181246.3300 | 3808.57999 2014-06-18 00:22:00 | 3808.28000 | 3808.50000 | 3806.11000 | 3808.29000 | 72.9971 | 277989.6800 | 3808.22994 2014-06-18 00:23:00 | 3808.29000 | 3809.00000 | 3806.58000 | 3809.00000 | 38.1350 | 145226.2700 | 3808.20995 2014-06-18 00:24:00 | 3809.66000 | 3815.00000 | 3809.66000 | 3812.41000 | 83.1530 | 316961.0200 | 3811.78007 2014-06-18 00:25:00 | 3811.60000 | 3818.00000 | 3811.60000 | 3815.09000 | 92.3131 | 352193.7000 | 3815.21007 2014-06-18 00:26:00 | 3815.00000 | 3816.41000 | 3810.00000 | 3810.02000 | 58.9630 | 224854.3100 | 3813.48005 2014-06-18 00:27:00 | 3810.02000 | 3815.00000 | 3808.10000 | 3812.81000 | 61.5400 | 234527.0400 | 3810.97000 2014-06-18 00:28:00 | 3812.82000 | 3818.00000 | 3812.82000 | 3815.02000 | 40.4879 | 154468.0000 | 3815.15998 2014-06-18 00:29:00 | 3815.00000 | 3818.41000 | 3814.00000 | 3817.99000 | 77.2689 | 294933.9100 | 3816.97998 2014-06-18 00:30:00 | 3818.39000 | 3820.00000 | 3816.90000 | 3818.69000 | 110.5100 | 422029.9300 | 3818.93000 2014-06-18 00:31:00 | 3819.96000 | 3821.13000 | 3813.00000 | 3819.00000 | 136.2520 | 520424.1400 | 3819.57007 2014-06-18 00:32:00 | 3819.00000 | 3821.04000 | 3816.08000 | 3819.66000 | 80.0461 | 305802.4300 | 3820.32992 2014-06-18 00:33:00 | 3816.49000 | 3820.41000 | 3816.49000 | 3819.11000 | 99.9391 | 381717.3600 | 3819.49998 2014-06-18 00:34:00 | 3819.13000 | 3823.00000 | 3818.12000 | 3823.00000 | 89.3299 | 341393.8000 | 3821.72000 2014-06-18 00:35:00 | 3823.02000 | 3825.00000 | 3821.00000 | 3821.27000 | 129.1731 | 493844.2200 | 3823.12010 2014-06-18 00:36:00 | 3821.22000 | 3823.16000 | 3819.42000 | 3822.90000 | 156.5481 | 598303.4900 | 3821.84992 2014-06-18 00:37:00 | 3823.20000 | 3825.12000 | 3822.90000 | 3825.02000 | 120.4360 | 460524.5400 | 3823.80988 2014-06-18 00:38:00 | 3825.04000 | 3827.94000 | 3825.00000 | 3827.94000 | 60.4590 | 231292.6900 | 3825.60998 2014-06-18 00:39:00 | 3827.99000 | 3829.65000 | 3825.16000 | 3826.98000 | 177.1991 | 678293.3500 | 3827.85996 2014-06-18 00:40:00 | 3826.97000 | 3828.00000 | 3822.72000 | 3823.97000 | 60.9781 | 233321.6300 | 3826.31997 2014-06-18 00:41:00 | 3823.97000 | 3826.20000 | 3822.11000 | 3826.00000 | 145.2961 | 555706.5400 | 3824.64985 2014-06-18 00:42:00 | 3825.90000 | 3826.00000 | 3822.00000 | 3823.98000 | 88.8710 | 339830.4000 | 3823.86002 2014-06-18 00:43:00 | 3823.98000 | 3825.00000 | 3823.11000 | 3825.00000 | 73.3350 | 280457.1600 | 3824.33010 2014-06-18 00:44:00 | 3825.00000 | 3826.03000 | 3821.26000 | 3821.98000 | 152.9179 | 584778.0600 | 3824.12992 2014-06-18 00:45:00 | 3821.98000 | 3823.68000 | 3818.39000 | 3823.68000 | 165.1560 | 630993.3700 | 3820.58983 2014-06-18 00:46:00 | 3823.72000 | 3824.61000 | 3822.02000 | 3822.94000 | 68.0320 | 260129.7200 | 3823.64003 2014-06-18 00:47:00 | 3822.03000 | 3826.66000 | 3822.03000 | 3826.60000 | 53.9450 | 206311.9700 | 3824.48993 2014-06-18 00:48:00 | 3826.58000 | 3826.58000 | 3824.68000 | 3825.02000 | 66.6230 | 254860.2500 | 3825.41005 2014-06-18 00:49:00 | 3825.76000 | 3835.00000 | 3825.00000 | 3835.00000 | 290.9857 | 1114571.0700 | 3830.32967 2014-06-18 00:50:00 | 3835.02000 | 3840.00000 | 3835.00000 | 3837.90000 | 217.6262 | 834933.7900 | 3836.54979 2014-06-18 00:51:00 | 3837.95000 | 3839.99000 | 3831.03000 | 3834.22000 | 276.1858 | 1059489.9700 | 3836.14970 2014-06-18 00:52:00 | 3834.27000 | 3836.53000 | 3831.24000 | 3835.05000 | 83.3199 | 319370.2400 | 3833.06000 2014-06-18 00:53:00 | 3835.95000 | 3839.74000 | 3835.00000 | 3839.02000 | 111.1020 | 426290.7000 | 3836.93006 2014-06-18 00:54:00 | 3839.69000 | 3845.00000 | 3839.09000 | 3844.04000 | 220.7370 | 848003.1300 | 3841.68983 2014-06-18 00:55:00 | 3844.04000 | 3845.00000 | 3838.65000 | 3838.65000 | 229.8779 | 883436.9600 | 3843.06988 2014-06-18 00:56:00 | 3838.35000 | 3839.06000 | 3834.97000 | 3837.65000 | 154.4402 | 592647.1600 | 3837.39001 2014-06-18 00:57:00 | 3838.12000 | 3839.00000 | 3835.07000 | 3836.14000 | 95.6990 | 367239.0400 | 3837.43997 2014-06-18 00:58:00 | 3835.59000 | 3836.14000 | 3833.92000 | 3834.17000 | 62.4790 | 239573.2400 | 3834.45998 2014-06-18 00:59:00 | 3834.22000 | 3837.00000 | 3833.51000 | 3836.08000 | 150.4019 | 576768.9000 | 3834.85008 2014-06-18 01:00:00 | 3835.80000 | 3837.04000 | 3833.00000 | 3833.00000 | 115.2999 | 442209.8300 | 3835.30000 2014-06-18 01:01:00 | 3833.00000 | 3833.00000 | 3825.00000 | 3831.03000 | 229.3282 | 878276.7000 | 3829.77989 2014-06-18 01:02:00 | 3830.01000 | 3833.25000 | 3829.00000 | 3833.02000 | 114.3039 | 437916.5900 | 3831.16012 2014-06-18 01:03:00 | 3833.02000 | 3833.83000 | 3831.36000 | 3833.00000 | 85.9741 | 329474.1500 | 3832.25009 2014-06-18 01:04:00 | 3833.14000 | 3833.14000 | 3828.29000 | 3829.28000 | 169.3821 | 649028.1900 | 3831.74009 2014-06-18 01:05:00 | 3829.28000 | 3830.00000 | 3825.03000 | 3825.96000 | 103.4329 | 395888.4300 | 3827.49008 2014-06-18 01:06:00 | 3825.47000 | 3828.98000 | 3825.01000 | 3827.31000 | 61.1631 | 234026.3600 | 3826.27005 2014-06-18 01:07:00 | 3827.33000 | 3830.98000 | 3826.98000 | 3830.98000 | 75.2000 | 287984.3200 | 3829.58000 2014-06-18 01:08:00 | 3830.68000 | 3832.02000 | 3827.98000 | 3828.98000 | 166.3628 | 637187.8800 | 3830.11012 2014-06-18 01:09:00 | 3827.69000 | 3828.86000 | 3822.00000 | 3823.86000 | 161.5408 | 617835.3700 | 3824.64003 2014-06-18 01:10:00 | 3822.26000 | 3828.00000 | 3821.08000 | 3827.00000 | 121.3681 | 464178.4500 | 3824.54994 2014-06-18 01:11:00 | 3826.98000 | 3829.09000 | 3826.44000 | 3828.56000 | 74.8980 | 286728.3500 | 3828.24996 2014-06-18 01:12:00 | 3828.57000 | 3829.00000 | 3825.05000 | 3825.05000 | 76.7601 | 293751.5900 | 3826.88000 2014-06-18 01:13:00 | 3826.80000 | 3834.93000 | 3825.00000 | 3830.00000 | 144.7129 | 553948.0500 | 3827.91011 2014-06-18 01:14:00 | 3829.93000 | 3832.00000 | 3826.08000 | 3826.10000 | 157.9611 | 604946.9600 | 3829.72005 2014-06-18 01:15:00 | 3826.08000 | 3826.08000 | 3820.97000 | 3820.97000 | 68.6869 | 262604.6000 | 3823.20995 2014-06-18 01:16:00 | 3820.97000 | 3820.97000 | 3815.30000 | 3815.35000 | 138.9319 | 530539.2800 | 3818.70007 2014-06-18 01:17:00 | 3815.71000 | 3817.98000 | 3815.00000 | 3817.00000 | 232.7098 | 888071.7400 | 3816.21999 2014-06-18 01:18:00 | 3817.04000 | 3822.46000 | 3816.95000 | 3820.94000 | 128.2470 | 489861.1900 | 3819.66990 2014-06-18 01:19:00 | 3820.94000 | 3822.02000 | 3815.67000 | 3817.08000 | 130.7770 | 499562.9400 | 3819.95990 2014-06-18 01:20:00 | 3817.10000 | 3820.00000 | 3817.10000 | 3819.90000 | 51.4269 | 196414.3700 | 3819.28996 2014-06-18 01:21:00 | 3819.10000 | 3821.96000 | 3819.02000 | 3821.07000 | 38.8390 | 148384.4300 | 3820.49999 2014-06-18 01:22:00 | 3821.07000 | 3821.93000 | 3817.54000 | 3817.54000 | 59.3850 | 226868.4700 | 3820.29992 2014-06-18 01:23:00 | 3818.84000 | 3818.85000 | 3815.04000 | 3815.95000 | 37.8680 | 144523.3000 | 3816.49998 2014-06-18 01:24:00 | 3816.35000 | 3819.99000 | 3815.23000 | 3818.12000 | 79.5561 | 303733.2400 | 3817.84992 2014-06-18 01:25:00 | 3818.12000 | 3821.06000 | 3818.00000 | 3820.80000 | 53.5540 | 204572.4900 | 3819.93006 2014-06-18 01:26:00 | 3820.04000 | 3822.00000 | 3819.76000 | 3820.05000 | 94.3100 | 360316.9500 | 3820.56000 2014-06-18 01:27:00 | 3820.05000 | 3824.99000 | 3820.05000 | 3823.25000 | 39.5640 | 151239.0600 | 3822.64004 2014-06-18 01:28:00 | 3823.32000 | 3828.88000 | 3823.32000 | 3824.16000 | 77.4239 | 296246.3300 | 3826.29008 2014-06-18 01:29:00 | 3824.16000 | 3825.83000 | 3821.73000 | 3823.00000 | 58.9350 | 225339.8700 | 3823.52992 2014-06-18 01:30:00 | 3823.20000 | 3824.37000 | 3820.70000 | 3823.59000 | 85.7020 | 327533.2800 | 3821.77004 2014-06-18 01:31:00 | 3825.21000 | 3825.21000 | 3823.80000 | 3823.80000 | 36.8620 | 140970.3900 | 3824.27002 2014-06-18 01:32:00 | 3823.80000 | 3825.90000 | 3823.80000 | 3825.84000 | 109.9059 | 420413.1600 | 3825.20988 2014-06-18 01:33:00 | 3825.84000 | 3828.88000 | 3825.00000 | 3828.88000 | 48.8671 | 187006.3900 | 3826.83996 2014-06-18 01:34:00 | 3828.16000 | 3839.80000 | 3827.00000 | 3832.41000 | 175.9090 | 674123.9300 | 3832.22996 2014-06-18 01:35:00 | 3832.46000 | 3835.57000 | 3830.00000 | 3831.36000 | 109.7899 | 420861.9600 | 3833.34000 2014-06-18 01:36:00 | 3831.33000 | 3833.20000 | 3827.00000 | 3827.77000 | 99.7860 | 382198.3500 | 3830.17990 2014-06-18 01:37:00 | 3827.75000 | 3830.14000 | 3826.00000 | 3830.14000 | 41.5850 | 159202.5200 | 3828.35995 2014-06-18 01:38:00 | 3830.67000 | 3832.50000 | 3827.05000 | 3828.00000 | 56.5539 | 216538.8100 | 3828.89006 2014-06-18 01:39:00 | 3827.20000 | 3829.92000 | 3827.20000 | 3828.00000 | 41.6650 | 159502.7500 | 3828.21995 2014-06-18 01:40:00 | 3827.10000 | 3827.76000 | 3825.00000 | 3825.97000 | 41.5510 | 158998.9600 | 3826.60001 2014-06-18 01:41:00 | 3825.97000 | 3825.97000 | 3822.00000 | 3824.44000 | 45.1760 | 172729.0000 | 3823.46995 2014-06-18 01:42:00 | 3824.40000 | 3825.89000 | 3822.94000 | 3823.50000 | 21.7000 | 82981.7100 | 3824.04000 2014-06-18 01:43:00 | 3823.53000 | 3829.99000 | 3823.00000 | 3826.98000 | 64.5300 | 246837.7400 | 3825.16000 2014-06-18 01:44:00 | 3826.92000 | 3826.95000 | 3823.63000 | 3825.20000 | 47.7800 | 182766.5800 | 3825.17000 2014-06-18 01:45:00 | 3824.87000 | 3825.96000 | 3823.00000 | 3824.89000 | 82.4930 | 315488.7700 | 3824.43007 2014-06-18 01:46:00 | 3824.00000 | 3824.88000 | 3823.00000 | 3823.32000 | 12.9620 | 49558.6400 | 3823.38001 2014-06-18 01:47:00 | 3823.32000 | 3823.56000 | 3822.00000 | 3822.02000 | 63.0430 | 240966.0100 | 3822.25005 2014-06-18 01:48:00 | 3822.02000 | 3824.97000 | 3822.00000 | 3822.78000 | 47.2380 | 180552.5500 | 3822.18998 2014-06-18 01:49:00 | 3822.08000 | 3823.00000 | 3821.35000 | 3822.00000 | 48.5240 | 185460.0000 | 3822.03005 2014-06-18 01:50:00 | 3821.59000 | 3825.22000 | 3821.59000 | 3823.18000 | 35.7820 | 136830.8000 | 3824.01002 2014-06-18 01:51:00 | 3823.42000 | 3823.42000 | 3820.70000 | 3821.07000 | 63.2570 | 241728.4900 | 3821.36995 2014-06-18 01:52:00 | 3821.98000 | 3822.17000 | 3821.00000 | 3822.17000 | 89.2750 | 341200.1100 | 3821.89988 2014-06-18 01:53:00 | 3822.17000 | 3822.17000 | 3821.00000 | 3821.23000 | 16.4450 | 62842.2700 | 3821.35998 2014-06-18 01:54:00 | 3821.31000 | 3822.64000 | 3818.12000 | 3818.12000 | 78.7850 | 300963.5600 | 3820.05990 2014-06-18 01:55:00 | 3818.12000 | 3820.00000 | 3818.00000 | 3818.63000 | 69.4041 | 265074.9400 | 3819.30007 2014-06-18 01:56:00 | 3818.63000 | 3825.10000 | 3818.63000 | 3823.38000 | 62.2420 | 237825.9600 | 3820.99003 2014-06-18 01:57:00 | 3823.40000 | 3823.55000 | 3819.83000 | 3821.93000 | 88.3990 | 337805.1300 | 3821.36998 2014-06-18 01:58:00 | 3821.93000 | 3821.93000 | 3820.00000 | 3820.90000 | 17.4800 | 66794.5700 | 3821.20000 2014-06-18 01:59:00 | 3820.91000 | 3822.39000 | 3820.00000 | 3822.39000 | 91.5901 | 349951.1000 | 3820.84000 2014-06-18 02:00:00 | 3822.36000 | 3822.48000 | 3818.56000 | 3819.21000 | 59.5731 | 227561.4100 | 3819.87005 2014-06-18 02:01:00 | 3819.91000 | 3823.42000 | 3819.21000 | 3823.05000 | 55.0940 | 210527.8500 | 3821.25006 2014-06-18 02:02:00 | 3822.35000 | 3823.49000 | 3820.64000 | 3822.00000 | 156.6612 | 598716.8100 | 3821.73005 2014-06-18 02:03:00 | 3822.04000 | 3823.75000 | 3822.04000 | 3822.76000 | 53.6850 | 205235.6700 | 3822.95993 2014-06-18 02:04:00 | 3823.22000 | 3823.78000 | 3821.05000 | 3821.05000 | 32.2920 | 123422.1900 | 3822.07002 2014-06-18 02:05:00 | 3821.96000 | 3823.32000 | 3821.05000 | 3821.14000 | 21.7420 | 83102.0600 | 3822.19001 2014-06-18 02:06:00 | 3821.14000 | 3822.13000 | 3821.09000 | 3821.16000 | 9.7970 | 37441.0600 | 3821.68999 2014-06-18 02:07:00 | 3821.32000 | 3821.98000 | 3820.00000 | 3820.02000 | 44.1090 | 168530.8900 | 3820.77999 2014-06-18 02:08:00 | 3820.00000 | 3820.02000 | 3818.00000 | 3818.96000 | 21.2450 | 81140.2900 | 3819.26997 2014-06-18 02:09:00 | 3818.02000 | 3818.94000 | 3815.00000 | 3816.49000 | 164.6650 | 628481.7000 | 3816.72978 2014-06-18 02:10:00 | 3816.49000 | 3817.95000 | 3815.04000 | 3817.95000 | 22.5470 | 86055.9100 | 3816.72998 2014-06-18 02:11:00 | 3818.62000 | 3820.80000 | 3816.13000 | 3816.15000 | 81.3250 | 310538.8600 | 3818.48989 2014-06-18 02:12:00 | 3816.20000 | 3820.00000 | 3816.01000 | 3816.05000 | 64.3710 | 245711.7600 | 3817.12002 2014-06-18 02:13:00 | 3817.18000 | 3820.02000 | 3817.12000 | 3817.72000 | 64.6790 | 246983.8100 | 3818.60998 2014-06-18 02:14:00 | 3819.00000 | 3821.00000 | 3819.00000 | 3821.00000 | 47.3990 | 181042.6600 | 3819.54999 2014-06-18 02:15:00 | 3821.00000 | 3822.58000 | 3821.00000 | 3821.55000 | 42.9050 | 163980.0500 | 3821.92994 2014-06-18 02:16:00 | 3821.59000 | 3822.26000 | 3820.10000 | 3821.18000 | 39.5670 | 151196.5000 | 3821.27997 2014-06-18 02:17:00 | 3821.10000 | 3821.10000 | 3818.19000 | 3819.89000 | 68.0200 | 259796.3100 | 3819.41000 2014-06-18 02:18:00 | 3819.88000 | 3820.84000 | 3818.91000 | 3819.13000 | 17.0250 | 65035.7800 | 3820.02002 2014-06-18 02:19:00 | 3820.00000 | 3820.00000 | 3818.50000 | 3818.52000 | 18.1890 | 69460.0900 | 3818.80000 2014-06-18 02:20:00 | 3818.82000 | 3818.82000 | 3814.96000 | 3814.96000 | 97.9630 | 373803.1900 | 3815.76008 2014-06-18 02:21:00 | 3814.96000 | 3816.79000 | 3814.21000 | 3814.21000 | 81.3780 | 310467.6800 | 3815.12996 2014-06-18 02:22:00 | 3815.00000 | 3816.95000 | 3814.15000 | 3816.95000 | 27.9970 | 106807.9900 | 3814.97998 2014-06-18 02:23:00 | 3816.87000 | 3817.00000 | 3813.38000 | 3817.00000 | 64.1579 | 244769.5900 | 3815.10997 2014-06-18 02:24:00 | 3816.03000 | 3816.97000 | 3815.24000 | 3816.00000 | 4.4320 | 16910.9500 | 3815.65000 2014-06-18 02:25:00 | 3815.91000 | 3817.96000 | 3815.80000 | 3817.07000 | 14.2440 | 54357.8200 | 3816.19001 2014-06-18 02:26:00 | 3817.00000 | 3819.26000 | 3816.97000 | 3819.08000 | 13.2240 | 50492.3700 | 3818.24001 2014-06-18 02:27:00 | 3819.08000 | 3822.00000 | 3817.69000 | 3819.94000 | 68.9660 | 263458.3200 | 3820.11993 2014-06-18 02:28:00 | 3821.97000 | 3821.97000 | 3819.08000 | 3819.71000 | 33.7560 | 128958.1200 | 3820.29996 2014-06-18 02:29:00 | 3819.82000 | 3819.82000 | 3817.12000 | 3817.26000 | 32.3130 | 123376.0700 | 3818.16003 2014-06-18 02:30:00 | 3817.28000 | 3817.28000 | 3815.82000 | 3815.87000 | 25.8800 | 98769.9600 | 3816.46000 2014-06-18 02:31:00 | 3815.87000 | 3818.04000 | 3815.82000 | 3816.82000 | 34.3960 | 131281.2200 | 3816.75996 2014-06-18 02:32:00 | 3816.85000 | 3818.49000 | 3816.00000 | 3817.84000 | 10.5570 | 40302.3500 | 3817.58999 2014-06-18 02:33:00 | 3817.82000 | 3817.82000 | 3815.78000 | 3815.78000 | 43.2699 | 165139.3300 | 3816.49000 2014-06-18 02:34:00 | 3815.00000 | 3815.00000 | 3813.38000 | 3814.07000 | 16.2720 | 62064.2600 | 3814.18001 2014-06-18 02:35:00 | 3814.44000 | 3814.90000 | 3814.07000 | 3814.12000 | 3.6270 | 13835.2300 | 3814.51000 2014-06-18 02:36:00 | 3814.14000 | 3814.50000 | 3813.00000 | 3813.23000 | 26.9300 | 102702.8100 | 3813.70000 2014-06-18 02:37:00 | 3813.96000 | 3815.00000 | 3811.00000 | 3814.50000 | 35.7120 | 136196.2500 | 3813.74002 2014-06-18 02:38:00 | 3814.50000 | 3814.50000 | 3813.31000 | 3813.86000 | 12.8930 | 49174.1400 | 3814.02001 2014-06-18 02:39:00 | 3812.13000 | 3813.69000 | 3809.85000 | 3809.87000 | 124.5449 | 474684.0300 | 3811.34983 2014-06-18 02:40:00 | 3809.94000 | 3810.00000 | 3809.05000 | 3809.15000 | 31.1520 | 118679.6200 | 3809.70002 2014-06-18 02:41:00 | 3809.15000 | 3810.00000 | 3805.00000 | 3807.51000 | 91.6410 | 348970.7800 | 3808.02002 2014-06-18 02:42:00 | 3807.55000 | 3808.01000 | 3804.00000 | 3804.01000 | 103.2321 | 392845.7200 | 3805.46006 2014-06-18 02:43:00 | 3804.00000 | 3804.98000 | 3801.08000 | 3801.15000 | 135.5690 | 515465.8700 | 3802.23996 2014-06-18 02:44:00 | 3801.15000 | 3807.57000 | 3801.15000 | 3805.96000 | 124.8370 | 474992.4500 | 3804.89990 2014-06-18 02:45:00 | 3805.98000 | 3809.80000 | 3805.12000 | 3808.21000 | 92.9589 | 353879.6300 | 3806.83997 2014-06-18 02:46:00 | 3808.21000 | 3810.27000 | 3807.29000 | 3808.20000 | 76.9490 | 293087.9200 | 3808.85998 2014-06-18 02:47:00 | 3809.97000 | 3812.51000 | 3808.36000 | 3812.51000 | 29.1270 | 110999.3900 | 3810.87998 2014-06-18 02:48:00 | 3810.63000 | 3812.79000 | 3810.00000 | 3811.97000 | 108.7391 | 414466.5000 | 3811.56997 2014-06-18 02:49:00 | 3811.98000 | 3811.98000 | 3807.64000 | 3809.65000 | 32.7870 | 124900.4300 | 3809.44997 2014-06-18 02:50:00 | 3809.57000 | 3811.57000 | 3809.02000 | 3809.88000 | 40.1130 | 152828.0000 | 3809.94003 2014-06-18 02:51:00 | 3809.88000 | 3809.88000 | 3805.05000 | 3806.80000 | 61.9120 | 235755.8800 | 3807.92003 2014-06-18 02:52:00 | 3805.80000 | 3810.00000 | 3805.80000 | 3808.00000 | 22.6940 | 86408.3200 | 3807.54002 2014-06-18 02:53:00 | 3808.10000 | 3811.00000 | 3808.10000 | 3811.00000 | 25.3390 | 96538.8700 | 3809.88999 2014-06-18 02:54:00 | 3812.76000 | 3815.00000 | 3812.00000 | 3813.01000 | 124.6450 | 475341.3200 | 3813.55984 2014-06-18 02:55:00 | 3813.76000 | 3815.04000 | 3813.26000 | 3814.03000 | 36.2550 | 138294.9800 | 3814.50995 2014-06-18 02:56:00 | 3814.12000 | 3818.00000 | 3814.12000 | 3816.84000 | 41.7729 | 159453.1900 | 3817.14003 2014-06-18 02:57:00 | 3816.98000 | 3817.00000 | 3815.00000 | 3815.33000 | 50.1579 | 191436.3000 | 3816.66997 2014-06-18 02:58:00 | 3815.39000 | 3816.02000 | 3813.30000 | 3813.30000 | 33.2410 | 126838.9400 | 3815.74001 2014-06-18 02:59:00 | 3813.79000 | 3816.02000 | 3813.68000 | 3816.02000 | 78.1489 | 298131.0500 | 3814.90998 2014-06-18 03:00:00 | 3816.02000 | 3819.93000 | 3816.02000 | 3816.93000 | 44.7081 | 170676.5900 | 3817.57998 2014-06-18 03:01:00 | 3816.86000 | 3816.86000 | 3814.00000 | 3815.71000 | 18.0050 | 68694.5100 | 3815.29998 2014-06-18 03:02:00 | 3815.56000 | 3815.70000 | 3814.00000 | 3814.02000 | 31.0490 | 118433.2100 | 3814.39999 2014-06-18 03:03:00 | 3814.02000 | 3815.62000 | 3814.00000 | 3815.37000 | 54.0890 | 206319.6200 | 3814.44999 2014-06-18 03:04:00 | 3815.34000 | 3817.50000 | 3815.31000 | 3815.98000 | 32.2230 | 122978.9100 | 3816.49003 2014-06-18 03:05:00 | 3815.98000 | 3817.90000 | 3815.98000 | 3817.90000 | 21.3450 | 81471.2100 | 3816.87997 2014-06-18 03:06:00 | 3817.52000 | 3819.99000 | 3817.17000 | 3819.99000 | 37.1180 | 141750.1700 | 3818.90998 2014-06-18 03:07:00 | 3819.99000 | 3823.02000 | 3816.78000 | 3822.46000 | 181.8898 | 694911.8800 | 3820.50999 2014-06-18 03:08:00 | 3822.50000 | 3825.00000 | 3822.50000 | 3823.00000 | 166.8192 | 637818.0300 | 3823.40996 2014-06-18 03:09:00 | 3823.02000 | 3823.02000 | 3820.08000 | 3822.00000 | 105.5630 | 403424.9100 | 3821.65008 2014-06-18 03:10:00 | 3821.98000 | 3822.00000 | 3818.97000 | 3818.97000 | 24.9470 | 95317.6400 | 3820.80998 2014-06-18 03:11:00 | 3818.97000 | 3821.25000 | 3818.10000 | 3820.09000 | 35.7210 | 136429.9700 | 3819.32001 2014-06-18 03:12:00 | 3820.09000 | 3821.20000 | 3818.08000 | 3818.24000 | 59.0429 | 225474.8900 | 3818.83005 2014-06-18 03:13:00 | 3818.36000 | 3819.11000 | 3818.08000 | 3819.08000 | 10.6340 | 40603.7400 | 3818.29001 2014-06-18 03:14:00 | 3819.06000 | 3819.90000 | 3817.96000 | 3818.40000 | 43.6251 | 166600.1600 | 3818.90994 2014-06-18 03:15:00 | 3818.40000 | 3819.34000 | 3816.70000 | 3816.71000 | 72.1240 | 275365.9200 | 3817.95008 2014-06-18 03:16:00 | 3816.70000 | 3816.76000 | 3814.73000 | 3815.93000 | 45.1140 | 172149.6000 | 3815.88005 2014-06-18 03:17:00 | 3815.95000 | 3818.87000 | 3815.95000 | 3818.00000 | 22.1780 | 84669.8500 | 3817.73999 2014-06-18 03:18:00 | 3817.97000 | 3819.97000 | 3817.97000 | 3818.98000 | 59.3141 | 226547.1100 | 3819.45006 2014-06-18 03:19:00 | 3819.00000 | 3820.49000 | 3818.17000 | 3818.37000 | 21.0010 | 80221.5700 | 3819.89001 2014-06-18 03:20:00 | 3818.43000 | 3819.20000 | 3817.99000 | 3818.02000 | 47.9870 | 183244.0500 | 3818.61996 2014-06-18 03:21:00 | 3818.43000 | 3818.47000 | 3817.97000 | 3818.47000 | 15.3060 | 58438.9000 | 3818.03998 2014-06-18 03:22:00 | 3818.49000 | 3819.84000 | 3818.49000 | 3819.10000 | 10.1790 | 38874.6100 | 3819.10000 2014-06-18 03:23:00 | 3819.11000 | 3819.84000 | 3819.05000 | 3819.07000 | 25.4160 | 97070.5700 | 3819.26997 2014-06-18 03:24:00 | 3819.07000 | 3822.42000 | 3819.07000 | 3822.20000 | 55.1070 | 210588.1700 | 3821.43996 2014-06-18 03:25:00 | 3822.16000 | 3824.98000 | 3821.05000 | 3824.98000 | 114.8619 | 439183.7800 | 3823.58006 2014-06-18 03:26:00 | 3822.10000 | 3826.00000 | 3822.10000 | 3823.56000 | 55.8770 | 213696.3700 | 3824.40996 2014-06-18 03:27:00 | 3823.56000 | 3824.13000 | 3822.10000 | 3822.42000 | 48.3629 | 184889.6000 | 3822.96004 2014-06-18 03:28:00 | 3823.77000 | 3824.38000 | 3822.80000 | 3823.14000 | 41.7510 | 159637.3000 | 3823.56001 2014-06-18 03:29:00 | 3823.14000 | 3827.57000 | 3823.14000 | 3827.49000 | 111.2480 | 425612.4300 | 3825.79994 2014-06-18 03:30:00 | 3827.49000 | 3828.07000 | 3824.28000 | 3827.23000 | 104.7371 | 400822.5900 | 3826.93992 2014-06-18 03:31:00 | 3826.68000 | 3827.45000 | 3826.00000 | 3826.17000 | 24.6860 | 94465.8100 | 3826.69997 2014-06-18 03:32:00 | 3827.37000 | 3827.37000 | 3822.61000 | 3823.96000 | 30.0120 | 114770.6100 | 3824.16002 2014-06-18 03:33:00 | 3822.70000 | 3823.76000 | 3820.12000 | 3822.07000 | 69.7660 | 266610.0100 | 3821.48993 2014-06-18 03:34:00 | 3822.05000 | 3822.92000 | 3821.00000 | 3822.89000 | 29.9920 | 114640.2700 | 3822.36002 2014-06-18 03:35:00 | 3822.89000 | 3825.16000 | 3822.89000 | 3825.16000 | 31.9940 | 122358.8100 | 3824.43003 2014-06-18 03:36:00 | 3825.98000 | 3826.00000 | 3824.00000 | 3824.03000 | 62.6730 | 239733.0600 | 3825.14005 2014-06-18 03:37:00 | 3824.30000 | 3825.62000 | 3824.30000 | 3824.37000 | 14.5850 | 55788.3900 | 3825.04998 2014-06-18 03:38:00 | 3824.98000 | 3825.88000 | 3824.98000 | 3825.86000 | 23.5390 | 90046.5700 | 3825.41999 2014-06-18 03:39:00 | 3825.88000 | 3827.12000 | 3825.00000 | 3826.13000 | 78.1769 | 299140.1300 | 3826.44994 2014-06-18 03:40:00 | 3826.17000 | 3827.94000 | 3826.17000 | 3827.12000 | 64.9189 | 248457.1200 | 3827.18998 2014-06-18 03:41:00 | 3827.12000 | 3828.95000 | 3826.91000 | 3827.77000 | 89.8031 | 343730.2800 | 3827.60007 2014-06-18 03:42:00 | 3827.77000 | 3829.99000 | 3827.54000 | 3829.95000 | 46.2460 | 177065.0200 | 3828.75995 2014-06-18 03:43:00 | 3829.96000 | 3829.98000 | 3827.83000 | 3827.83000 | 43.6779 | 167255.9600 | 3829.29998 2014-06-18 03:44:00 | 3827.65000 | 3829.30000 | 3826.25000 | 3829.30000 | 32.4530 | 124216.1700 | 3827.57003 2014-06-18 03:45:00 | 3829.30000 | 3829.30000 | 3825.20000 | 3826.96000 | 76.5820 | 293119.2100 | 3827.52004 2014-06-18 03:46:00 | 3826.96000 | 3828.77000 | 3826.50000 | 3828.68000 | 18.6480 | 71377.5600 | 3827.62999 2014-06-18 03:47:00 | 3828.00000 | 3829.32000 | 3827.78000 | 3829.32000 | 54.8661 | 210066.7800 | 3828.71994 2014-06-18 03:48:00 | 3829.35000 | 3829.35000 | 3827.64000 | 3829.00000 | 71.9181 | 275332.5500 | 3828.41996 2014-06-18 03:49:00 | 3829.00000 | 3832.00000 | 3828.34000 | 3832.00000 | 114.2020 | 437381.2000 | 3829.89006 2014-06-18 03:50:00 | 3832.00000 | 3833.80000 | 3830.98000 | 3831.00000 | 73.2991 | 280904.7500 | 3832.30998 2014-06-18 03:51:00 | 3830.02000 | 3833.00000 | 3828.86000 | 3832.00000 | 97.1430 | 372116.1300 | 3830.60008 2014-06-18 03:52:00 | 3832.50000 | 3833.02000 | 3831.05000 | 3831.98000 | 48.1780 | 184641.3700 | 3832.47998 2014-06-18 03:53:00 | 3831.52000 | 3832.00000 | 3830.41000 | 3830.41000 | 92.7790 | 355465.1400 | 3831.30998 2014-06-18 03:54:00 | 3830.43000 | 3830.43000 | 3828.00000 | 3828.00000 | 52.0431 | 199291.5800 | 3829.36004 2014-06-18 03:55:00 | 3828.86000 | 3830.50000 | 3828.05000 | 3829.92000 | 28.4100 | 108795.1400 | 3829.47000 2014-06-18 03:56:00 | 3829.92000 | 3831.94000 | 3829.90000 | 3830.00000 | 42.0800 | 161179.8200 | 3830.32000 2014-06-18 03:57:00 | 3830.00000 | 3831.97000 | 3829.02000 | 3830.08000 | 35.7340 | 136870.2100 | 3830.25004 2014-06-18 03:58:00 | 3830.11000 | 3831.37000 | 3829.17000 | 3831.02000 | 45.5610 | 174515.9300 | 3830.38001 2014-06-18 03:59:00 | 3831.36000 | 3831.38000 | 3829.00000 | 3830.65000 | 40.4670 | 154994.6800 | 3830.14997 2014-06-18 04:00:00 | 3830.65000 | 3832.15000 | 3830.65000 | 3831.99000 | 64.6630 | 247761.3300 | 3831.58005 2014-06-18 04:01:00 | 3832.77000 | 3832.88000 | 3831.00000 | 3832.02000 | 32.0340 | 122749.2300 | 3831.84003 2014-06-18 04:02:00 | 3832.40000 | 3832.96000 | 3831.00000 | 3832.00000 | 64.9120 | 248741.4500 | 3831.98003 2014-06-18 04:03:00 | 3831.13000 | 3831.50000 | 3831.13000 | 3831.50000 | 4.3170 | 16539.9100 | 3831.34000 2014-06-18 04:04:00 | 3831.50000 | 3833.80000 | 3831.00000 | 3832.13000 | 34.2470 | 131220.0400 | 3831.57997 2014-06-18 04:05:00 | 3832.17000 | 3835.02000 | 3832.15000 | 3833.90000 | 82.9400 | 317981.1000 | 3833.87000 2014-06-18 04:06:00 | 3833.90000 | 3833.90000 | 3830.00000 | 3830.05000 | 59.6620 | 228575.2700 | 3831.17003 2014-06-18 04:07:00 | 3830.02000 | 3830.02000 | 3828.00000 | 3828.00000 | 27.3630 | 104770.4800 | 3828.91002 2014-06-18 04:08:00 | 3828.89000 | 3828.89000 | 3826.56000 | 3826.99000 | 21.8290 | 83551.0300 | 3827.51999 2014-06-18 04:09:00 | 3826.99000 | 3827.28000 | 3823.05000 | 3824.60000 | 73.7190 | 281968.5700 | 3824.90998 2014-06-18 04:10:00 | 3824.62000 | 3825.20000 | 3823.98000 | 3825.00000 | 68.2061 | 260870.5100 | 3824.73993 2014-06-18 04:11:00 | 3825.00000 | 3827.00000 | 3824.20000 | 3825.55000 | 57.9480 | 221724.1000 | 3826.25997 2014-06-18 04:12:00 | 3826.02000 | 3826.04000 | 3824.70000 | 3825.00000 | 34.5240 | 132075.2500 | 3825.61004 2014-06-18 04:13:00 | 3825.14000 | 3825.52000 | 3820.00000 | 3822.87000 | 40.1620 | 153536.1200 | 3822.92002 2014-06-18 04:14:00 | 3822.79000 | 3822.79000 | 3819.97000 | 3821.52000 | 55.5460 | 212232.5500 | 3820.83994 2014-06-18 04:15:00 | 3821.09000 | 3823.71000 | 3820.87000 | 3823.64000 | 15.4270 | 58957.6600 | 3821.71999 2014-06-18 04:16:00 | 3823.56000 | 3825.00000 | 3822.02000 | 3823.75000 | 29.2600 | 111884.8300 | 3823.82000 2014-06-18 04:17:00 | 3823.67000 | 3823.81000 | 3822.30000 | 3823.35000 | 18.1890 | 69537.3500 | 3823.04000 2014-06-18 04:18:00 | 3823.35000 | 3825.11000 | 3823.35000 | 3825.11000 | 35.3040 | 135006.7400 | 3824.12004 2014-06-18 04:19:00 | 3825.57000 | 3828.12000 | 3825.55000 | 3828.05000 | 26.8240 | 102655.4000 | 3827.00003 2014-06-18 04:20:00 | 3828.07000 | 3828.07000 | 3825.08000 | 3825.12000 | 29.6800 | 113580.3900 | 3826.83000 2014-06-18 04:21:00 | 3825.25000 | 3826.45000 | 3822.56000 | 3826.43000 | 41.6989 | 159494.7200 | 3824.90999 2014-06-18 04:22:00 | 3826.49000 | 3832.00000 | 3826.47000 | 3830.00000 | 70.1860 | 268744.8900 | 3829.03993 2014-06-18 04:23:00 | 3830.00000 | 3831.04000 | 3829.76000 | 3830.58000 | 79.3240 | 303826.7100 | 3830.20008 2014-06-18 04:24:00 | 3830.58000 | 3833.90000 | 3830.11000 | 3832.00000 | 90.7951 | 347944.9900 | 3832.19988 2014-06-18 04:25:00 | 3832.06000 | 3833.00000 | 3831.16000 | 3832.00000 | 64.4410 | 246967.6900 | 3832.46002 2014-06-18 04:26:00 | 3831.98000 | 3831.99000 | 3828.03000 | 3829.09000 | 98.7490 | 378160.3700 | 3829.50997 2014-06-18 04:27:00 | 3828.29000 | 3829.47000 | 3828.29000 | 3829.16000 | 16.5060 | 63202.5200 | 3829.05998 2014-06-18 04:28:00 | 3829.96000 | 3831.78000 | 3828.10000 | 3829.68000 | 26.5650 | 101749.5600 | 3830.20997 2014-06-18 04:29:00 | 3829.64000 | 3830.00000 | 3828.10000 | 3830.00000 | 22.9750 | 87975.3400 | 3829.17997 2014-06-18 04:30:00 | 3829.36000 | 3829.68000 | 3829.02000 | 3829.16000 | 23.8280 | 91244.1600 | 3829.27999 2014-06-18 04:31:00 | 3830.00000 | 3830.84000 | 3828.17000 | 3829.20000 | 44.0150 | 168562.6700 | 3829.65994 2014-06-18 04:32:00 | 3829.98000 | 3831.83000 | 3829.39000 | 3831.03000 | 19.0470 | 72955.2600 | 3830.27998 2014-06-18 04:33:00 | 3831.91000 | 3832.00000 | 3830.19000 | 3830.21000 | 25.2580 | 96783.7300 | 3831.80999 2014-06-18 04:34:00 | 3830.22000 | 3832.80000 | 3830.21000 | 3832.69000 | 16.4520 | 63039.7300 | 3831.74001 2014-06-18 04:35:00 | 3832.29000 | 3835.00000 | 3831.09000 | 3833.81000 | 116.9779 | 448385.4700 | 3833.07993 2014-06-18 04:36:00 | 3832.15000 | 3833.38000 | 3832.10000 | 3832.78000 | 20.4410 | 78344.7800 | 3832.73001 2014-06-18 04:37:00 | 3832.78000 | 3838.00000 | 3832.78000 | 3836.13000 | 83.5389 | 320393.5800 | 3835.25998 2014-06-18 04:38:00 | 3833.64000 | 3838.00000 | 3833.64000 | 3837.12000 | 75.1639 | 288391.1400 | 3836.83008 2014-06-18 04:39:00 | 3837.96000 | 3839.79000 | 3837.16000 | 3837.96000 | 81.2610 | 311919.4000 | 3838.49002 2014-06-18 04:40:00 | 3837.96000 | 3838.00000 | 3834.96000 | 3838.00000 | 74.9470 | 287568.4500 | 3836.95994 2014-06-18 04:41:00 | 3838.00000 | 3839.80000 | 3835.28000 | 3837.79000 | 79.2649 | 304187.8000 | 3837.60989 2014-06-18 04:42:00 | 3837.35000 | 3839.80000 | 3836.33000 | 3839.02000 | 41.3110 | 158569.7800 | 3838.44001 2014-06-18 04:43:00 | 3839.02000 | 3839.80000 | 3835.00000 | 3835.00000 | 47.0790 | 180663.6300 | 3837.45999 2014-06-18 04:44:00 | 3834.96000 | 3835.44000 | 3831.49000 | 3831.49000 | 62.7510 | 240610.6800 | 3834.37002 2014-06-18 04:45:00 | 3831.49000 | 3835.98000 | 3830.00000 | 3830.28000 | 81.7670 | 313302.6000 | 3831.64994 2014-06-18 04:46:00 | 3830.26000 | 3830.26000 | 3826.52000 | 3826.71000 | 83.6379 | 320186.9200 | 3828.24995 2014-06-18 04:47:00 | 3828.28000 | 3828.28000 | 3823.90000 | 3827.66000 | 79.9891 | 306058.9400 | 3826.25998 2014-06-18 04:48:00 | 3827.66000 | 3830.75000 | 3827.57000 | 3828.94000 | 42.8090 | 163901.0400 | 3828.65999 2014-06-18 04:49:00 | 3828.07000 | 3828.92000 | 3827.20000 | 3827.60000 | 23.9880 | 91821.1600 | 3827.79999 2014-06-18 04:50:00 | 3827.60000 | 3827.60000 | 3824.39000 | 3824.39000 | 38.2840 | 146452.5000 | 3825.42004 2014-06-18 04:51:00 | 3824.03000 | 3825.13000 | 3823.80000 | 3824.25000 | 44.9420 | 171873.3500 | 3824.34002 2014-06-18 04:52:00 | 3824.35000 | 3826.03000 | 3823.78000 | 3826.02000 | 20.6220 | 78870.7600 | 3824.59001 2014-06-18 04:53:00 | 3825.52000 | 3827.68000 | 3825.01000 | 3827.66000 | 52.6100 | 201326.4500 | 3826.77000 2014-06-18 04:54:00 | 3827.63000 | 3827.68000 | 3826.01000 | 3826.18000 | 54.5061 | 208578.8700 | 3826.70994 2014-06-18 04:55:00 | 3826.20000 | 3826.20000 | 3824.00000 | 3825.00000 | 26.0640 | 99697.7700 | 3825.11003 2014-06-18 04:56:00 | 3824.02000 | 3825.00000 | 3823.03000 | 3824.02000 | 32.8000 | 125415.3600 | 3823.64000 2014-06-18 04:57:00 | 3824.02000 | 3826.35000 | 3823.01000 | 3824.10000 | 26.0150 | 99479.9700 | 3823.94997 2014-06-18 04:58:00 | 3824.12000 | 3825.22000 | 3823.00000 | 3823.90000 | 66.4620 | 254154.7500 | 3824.06004 2014-06-18 04:59:00 | 3823.92000 | 3824.96000 | 3823.00000 | 3823.00000 | 48.8619 | 186857.3800 | 3824.19002 2014-06-18 05:00:00 | 3823.98000 | 3824.07000 | 3823.17000 | 3823.97000 | 14.8380 | 56740.9500 | 3824.02999 2014-06-18 05:01:00 | 3823.97000 | 3824.72000 | 3823.00000 | 3824.72000 | 23.4370 | 89617.9900 | 3823.77998 2014-06-18 05:02:00 | 3824.72000 | 3827.53000 | 3824.70000 | 3824.70000 | 29.3690 | 112352.2400 | 3825.53999 2014-06-18 05:03:00 | 3824.70000 | 3826.91000 | 3824.70000 | 3826.91000 | 16.6080 | 63525.0500 | 3824.96999 2014-06-18 05:04:00 | 3825.00000 | 3826.88000 | 3824.84000 | 3824.86000 | 34.6740 | 132633.6500 | 3825.16004 2014-06-18 05:05:00 | 3824.92000 | 3824.92000 | 3824.30000 | 3824.69000 | 12.6800 | 48497.0300 | 3824.69000 2014-06-18 05:06:00 | 3824.68000 | 3825.05000 | 3824.68000 | 3824.97000 | 18.1520 | 69429.1600 | 3824.88001 2014-06-18 05:07:00 | 3826.25000 | 3826.38000 | 3825.55000 | 3826.06000 | 12.3770 | 47352.9100 | 3825.87999 2014-06-18 05:08:00 | 3826.06000 | 3827.53000 | 3826.06000 | 3826.90000 | 12.0290 | 46035.2200 | 3827.02000 2014-06-18 05:09:00 | 3826.92000 | 3828.00000 | 3825.90000 | 3827.30000 | 31.9860 | 122421.3200 | 3827.33997 2014-06-18 05:10:00 | 3826.45000 | 3828.62000 | 3826.27000 | 3828.57000 | 21.6410 | 82834.7500 | 3827.68001 2014-06-18 05:11:00 | 3829.58000 | 3830.00000 | 3825.00000 | 3830.00000 | 80.8231 | 309455.3100 | 3828.80006 2014-06-18 05:12:00 | 3829.65000 | 3830.99000 | 3826.73000 | 3830.99000 | 60.5469 | 231887.5200 | 3829.87995 2014-06-18 05:13:00 | 3830.99000 | 3830.99000 | 3829.30000 | 3829.40000 | 39.2350 | 150263.8300 | 3829.83995 2014-06-18 05:14:00 | 3829.40000 | 3831.56000 | 3828.00000 | 3828.00000 | 29.0800 | 111358.6000 | 3829.39000 2014-06-18 05:15:00 | 3826.38000 | 3827.98000 | 3826.00000 | 3827.72000 | 13.5950 | 52022.6100 | 3826.59998 2014-06-18 05:16:00 | 3827.72000 | 3832.00000 | 3827.42000 | 3830.28000 | 32.9930 | 126350.2300 | 3829.61003 2014-06-18 05:17:00 | 3830.28000 | 3833.00000 | 3830.00000 | 3830.22000 | 40.2680 | 154269.2200 | 3831.05998 2014-06-18 05:18:00 | 3830.29000 | 3831.84000 | 3830.29000 | 3831.75000 | 25.3010 | 96927.2800 | 3830.97001 2014-06-18 05:19:00 | 3831.73000 | 3833.00000 | 3830.42000 | 3832.98000 | 17.8650 | 68454.1500 | 3831.75002 2014-06-18 05:20:00 | 3832.98000 | 3833.74000 | 3832.42000 | 3832.45000 | 31.6060 | 121150.5700 | 3833.14997 2014-06-18 05:21:00 | 3832.45000 | 3832.52000 | 3830.00000 | 3831.38000 | 63.6390 | 243818.0300 | 3831.26998 2014-06-18 05:22:00 | 3830.88000 | 3831.86000 | 3830.46000 | 3830.96000 | 34.2620 | 131250.8500 | 3830.80002 2014-06-18 05:23:00 | 3830.52000 | 3830.72000 | 3830.12000 | 3830.42000 | 18.2720 | 69989.2700 | 3830.41001 2014-06-18 05:24:00 | 3831.15000 | 3831.15000 | 3830.00000 | 3830.00000 | 14.7430 | 56471.1000 | 3830.37001 2014-06-18 05:25:00 | 3830.42000 | 3830.42000 | 3829.77000 | 3829.77000 | 8.0690 | 30905.0000 | 3830.09000 2014-06-18 05:26:00 | 3828.79000 | 3829.77000 | 3826.48000 | 3828.37000 | 54.0930 | 207033.5400 | 3827.36004 2014-06-18 05:27:00 | 3827.96000 | 3827.96000 | 3826.08000 | 3827.59000 | 33.7240 | 129048.3200 | 3826.60004 2014-06-18 05:28:00 | 3828.00000 | 3828.40000 | 3827.13000 | 3828.36000 | 23.9060 | 91503.4100 | 3827.62998 2014-06-18 05:29:00 | 3828.12000 | 3828.15000 | 3826.49000 | 3826.89000 | 20.9550 | 80207.8500 | 3827.61997 2014-06-18 05:30:00 | 3826.43000 | 3827.01000 | 3826.28000 | 3826.28000 | 29.7060 | 113680.7200 | 3826.85997 2014-06-18 05:31:00 | 3826.37000 | 3829.05000 | 3826.37000 | 3829.05000 | 30.1350 | 115355.5600 | 3827.95996 2014-06-18 05:32:00 | 3829.21000 | 3829.97000 | 3827.85000 | 3827.85000 | 25.5680 | 97890.6400 | 3828.63999 2014-06-18 05:33:00 | 3828.23000 | 3829.11000 | 3827.40000 | 3828.52000 | 32.4300 | 124151.7100 | 3828.30000 2014-06-18 05:34:00 | 3827.42000 | 3828.52000 | 3827.42000 | 3827.90000 | 12.3810 | 47392.8100 | 3827.87000 2014-06-18 05:35:00 | 3827.89000 | 3828.61000 | 3827.44000 | 3827.44000 | 25.5220 | 97699.5300 | 3828.05001 2014-06-18 05:36:00 | 3828.02000 | 3828.53000 | 3826.12000 | 3828.02000 | 25.5430 | 97768.9200 | 3827.62002 2014-06-18 05:37:00 | 3828.02000 | 3828.55000 | 3827.33000 | 3828.02000 | 17.8080 | 68168.3400 | 3827.95999 2014-06-18 05:38:00 | 3828.55000 | 3828.99000 | 3828.04000 | 3828.50000 | 14.6980 | 56268.4300 | 3828.30999 2014-06-18 05:39:00 | 3828.50000 | 3828.99000 | 3828.46000 | 3828.79000 | 21.5570 | 82536.0300 | 3828.72998 2014-06-18 05:40:00 | 3828.52000 | 3828.52000 | 3828.50000 | 3828.52000 | 2.2630 | 8663.9300 | 3828.51000 2014-06-18 05:41:00 | 3828.50000 | 3828.99000 | 3827.26000 | 3828.99000 | 16.7300 | 64048.7900 | 3828.38000 2014-06-18 05:42:00 | 3828.97000 | 3828.97000 | 3827.25000 | 3828.00000 | 36.9540 | 141460.2600 | 3828.01004 2014-06-18 05:43:00 | 3828.00000 | 3828.68000 | 3827.97000 | 3828.48000 | 9.5750 | 36656.2000 | 3828.32001 2014-06-18 05:44:00 | 3828.00000 | 3828.46000 | 3827.97000 | 3828.00000 | 17.7370 | 67897.5500 | 3828.01999 2014-06-18 05:45:00 | 3828.99000 | 3830.43000 | 3828.26000 | 3830.43000 | 32.4280 | 124174.3000 | 3829.22998 2014-06-18 05:46:00 | 3829.28000 | 3831.96000 | 3829.28000 | 3830.47000 | 29.7190 | 113836.8000 | 3830.43999 2014-06-18 05:47:00 | 3830.48000 | 3831.18000 | 3829.00000 | 3829.11000 | 35.7830 | 137045.8700 | 3829.92003 2014-06-18 05:48:00 | 3829.01000 | 3830.08000 | 3828.48000 | 3830.06000 | 3.8830 | 14869.3900 | 3829.36000 2014-06-18 05:49:00 | 3830.00000 | 3830.02000 | 3828.73000 | 3829.62000 | 20.1200 | 77046.6500 | 3829.36000 2014-06-18 05:50:00 | 3829.60000 | 3831.01000 | 3828.48000 | 3829.93000 | 30.5640 | 117059.1200 | 3829.97003 2014-06-18 05:51:00 | 3829.91000 | 3831.01000 | 3829.89000 | 3831.01000 | 13.3460 | 51119.6300 | 3830.32999 2014-06-18 05:52:00 | 3831.01000 | 3833.02000 | 3831.01000 | 3833.00000 | 16.0050 | 61339.1200 | 3832.49998 2014-06-18 05:53:00 | 3833.76000 | 3835.02000 | 3833.18000 | 3834.06000 | 52.1030 | 199776.9500 | 3834.27004 2014-06-18 05:54:00 | 3834.06000 | 3835.00000 | 3833.86000 | 3833.86000 | 42.6000 | 163341.2300 | 3834.30000 2014-06-18 05:55:00 | 3833.86000 | 3834.03000 | 3833.00000 | 3833.88000 | 28.5480 | 109438.7500 | 3833.49999 2014-06-18 05:56:00 | 3833.84000 | 3834.00000 | 3832.30000 | 3833.01000 | 11.8900 | 45574.7200 | 3833.03000 2014-06-18 05:57:00 | 3833.03000 | 3833.89000 | 3832.00000 | 3832.19000 | 52.9921 | 203093.1300 | 3832.52003 2014-06-18 05:58:00 | 3833.34000 | 3833.35000 | 3833.34000 | 3833.35000 | 0.7870 | 3016.8400 | 3833.34000 2014-06-18 05:59:00 | 3832.55000 | 3834.00000 | 3832.55000 | 3834.00000 | 11.0400 | 42323.7600 | 3833.67000 2014-06-18 06:00:00 | 3834.02000 | 3835.00000 | 3834.02000 | 3834.98000 | 13.3410 | 51160.0900 | 3834.80000 2014-06-18 06:01:00 | 3834.96000 | 3835.98000 | 3834.96000 | 3835.07000 | 59.5421 | 228355.7000 | 3835.20003 2014-06-18 06:02:00 | 3835.10000 | 3837.02000 | 3835.05000 | 3837.02000 | 39.0890 | 149946.3400 | 3836.01999 2014-06-18 06:03:00 | 3837.02000 | 3837.75000 | 3836.64000 | 3837.50000 | 47.1580 | 180950.8100 | 3837.11998 2014-06-18 06:04:00 | 3837.50000 | 3837.50000 | 3835.00000 | 3835.86000 | 56.6200 | 217191.6000 | 3835.95000 2014-06-18 06:05:00 | 3835.02000 | 3835.74000 | 3834.01000 | 3834.92000 | 24.2830 | 93124.5300 | 3834.97002 2014-06-18 06:06:00 | 3834.92000 | 3834.92000 | 3833.96000 | 3833.98000 | 14.4770 | 55507.8700 | 3834.20999 2014-06-18 06:07:00 | 3833.97000 | 3835.33000 | 3832.50000 | 3832.50000 | 40.0090 | 153419.4300 | 3834.61999 2014-06-18 06:08:00 | 3835.32000 | 3837.74000 | 3833.21000 | 3835.94000 | 72.1991 | 276889.8800 | 3835.08998 2014-06-18 06:09:00 | 3835.94000 | 3835.96000 | 3834.00000 | 3835.00000 | 39.0420 | 149721.0500 | 3834.87002 2014-06-18 06:10:00 | 3834.20000 | 3835.00000 | 3834.00000 | 3834.01000 | 15.0330 | 57642.6300 | 3834.41001 2014-06-18 06:11:00 | 3833.28000 | 3835.00000 | 3833.22000 | 3834.97000 | 14.4660 | 55459.4800 | 3833.77998 2014-06-18 06:12:00 | 3834.97000 | 3835.49000 | 3834.04000 | 3834.92000 | 27.0940 | 103905.0300 | 3834.98003 2014-06-18 06:13:00 | 3834.92000 | 3836.47000 | 3834.00000 | 3834.17000 | 40.5269 | 155425.3000 | 3835.10997 2014-06-18 06:14:00 | 3834.94000 | 3835.97000 | 3833.68000 | 3833.69000 | 9.2080 | 35305.4000 | 3834.21000 2014-06-18 06:15:00 | 3833.02000 | 3833.63000 | 3832.20000 | 3832.20000 | 44.4580 | 170388.9500 | 3832.57998 2014-06-18 06:16:00 | 3832.20000 | 3832.20000 | 3830.01000 | 3830.46000 | 40.6360 | 155686.7300 | 3831.24996 2014-06-18 06:17:00 | 3830.46000 | 3830.52000 | 3828.38000 | 3828.44000 | 38.8800 | 148880.9100 | 3829.24000 2014-06-18 06:18:00 | 3828.48000 | 3830.92000 | 3828.00000 | 3829.80000 | 62.7630 | 240356.7200 | 3829.59005 2014-06-18 06:19:00 | 3829.73000 | 3830.00000 | 3828.12000 | 3830.00000 | 45.8490 | 175554.8700 | 3828.97999 2014-06-18 06:20:00 | 3829.97000 | 3833.00000 | 3829.20000 | 3830.95000 | 59.7210 | 228737.8200 | 3830.11001 2014-06-18 06:21:00 | 3830.60000 | 3832.06000 | 3830.24000 | 3830.39000 | 19.3360 | 74069.3100 | 3830.63998 2014-06-18 06:22:00 | 3830.39000 | 3833.00000 | 3830.30000 | 3830.30000 | 64.1200 | 245701.9200 | 3831.91000 2014-06-18 06:23:00 | 3831.47000 | 3831.95000 | 3830.97000 | 3830.97000 | 5.8740 | 22504.7500 | 3831.25001 2014-06-18 06:24:00 | 3830.98000 | 3831.53000 | 3830.10000 | 3830.10000 | 29.9950 | 114897.1700 | 3830.53996 2014-06-18 06:25:00 | 3830.14000 | 3830.27000 | 3829.86000 | 3829.86000 | 20.4390 | 78283.5000 | 3830.09999 2014-06-18 06:26:00 | 3829.78000 | 3831.97000 | 3829.75000 | 3831.48000 | 29.9390 | 114700.3400 | 3831.12999 2014-06-18 06:27:00 | 3831.48000 | 3832.23000 | 3831.08000 | 3832.00000 | 36.1440 | 138496.3300 | 3831.79004 2014-06-18 06:28:00 | 3831.26000 | 3832.20000 | 3831.26000 | 3832.20000 | 0.6380 | 2444.4700 | 3831.46000 2014-06-18 06:29:00 | 3831.26000 | 3832.50000 | 3831.26000 | 3832.47000 | 5.8960 | 22590.8900 | 3831.55999 2014-06-18 06:30:00 | 3832.47000 | 3832.96000 | 3831.40000 | 3831.40000 | 16.0720 | 61589.6800 | 3832.11001 2014-06-18 06:31:00 | 3831.40000 | 3832.20000 | 3831.14000 | 3832.04000 | 5.9960 | 22974.3000 | 3831.60999 2014-06-18 06:32:00 | 3832.04000 | 3833.93000 | 3831.16000 | 3832.58000 | 43.1690 | 165451.6000 | 3832.64999 2014-06-18 06:33:00 | 3832.58000 | 3833.54000 | 3831.50000 | 3832.96000 | 36.0940 | 138334.7700 | 3832.63004 2014-06-18 06:34:00 | 3832.86000 | 3832.86000 | 3831.55000 | 3831.55000 | 2.7710 | 10618.1300 | 3831.88000 2014-06-18 06:35:00 | 3832.42000 | 3832.48000 | 3831.55000 | 3832.01000 | 13.3690 | 51230.7700 | 3832.06000 2014-06-18 06:36:00 | 3831.80000 | 3831.94000 | 3831.50000 | 3831.50000 | 15.8560 | 60755.8200 | 3831.71998 2014-06-18 06:37:00 | 3831.20000 | 3831.89000 | 3830.00000 | 3830.96000 | 70.7849 | 271154.4400 | 3830.67991 2014-06-18 06:38:00 | 3830.77000 | 3831.90000 | 3829.98000 | 3831.90000 | 6.4680 | 24773.0200 | 3830.09000 2014-06-18 06:39:00 | 3831.80000 | 3831.80000 | 3830.81000 | 3830.99000 | 3.8490 | 14747.0000 | 3831.39000 2014-06-18 06:40:00 | 3830.75000 | 3831.70000 | 3829.20000 | 3831.66000 | 85.7019 | 328221.2100 | 3829.80004 2014-06-18 06:41:00 | 3831.18000 | 3831.70000 | 3826.59000 | 3827.56000 | 130.7462 | 500451.8600 | 3827.65987 2014-06-18 06:42:00 | 3827.85000 | 3828.31000 | 3826.61000 | 3827.06000 | 50.1870 | 192072.1700 | 3827.12996 2014-06-18 06:43:00 | 3827.06000 | 3828.93000 | 3826.59000 | 3827.48000 | 36.6810 | 140381.7300 | 3827.10001 2014-06-18 06:44:00 | 3827.52000 | 3828.57000 | 3826.67000 | 3828.01000 | 19.6840 | 75351.2500 | 3828.05002 2014-06-18 06:45:00 | 3828.01000 | 3828.04000 | 3826.79000 | 3827.66000 | 34.3610 | 131518.4200 | 3827.55001 2014-06-18 06:46:00 | 3827.73000 | 3827.75000 | 3825.10000 | 3827.00000 | 49.3849 | 188967.0600 | 3826.40993 2014-06-18 06:47:00 | 3826.40000 | 3827.00000 | 3825.96000 | 3825.96000 | 53.7870 | 205794.6000 | 3826.09996 2014-06-18 06:48:00 | 3825.94000 | 3827.34000 | 3825.01000 | 3826.00000 | 94.3261 | 360898.2700 | 3826.06990 2014-06-18 06:49:00 | 3826.90000 | 3826.90000 | 3825.96000 | 3825.96000 | 27.9340 | 106877.8700 | 3826.09003 2014-06-18 06:50:00 | 3825.94000 | 3826.83000 | 3823.04000 | 3823.04000 | 110.0001 | 420759.2100 | 3825.08000 2014-06-18 06:51:00 | 3823.04000 | 3825.01000 | 3823.00000 | 3823.98000 | 65.0030 | 248518.8200 | 3823.19005 2014-06-18 06:52:00 | 3823.98000 | 3826.85000 | 3823.98000 | 3825.98000 | 60.4740 | 231327.6200 | 3825.24006 2014-06-18 06:53:00 | 3824.97000 | 3825.98000 | 3823.00000 | 3823.00000 | 51.7470 | 197854.5800 | 3823.49996 2014-06-18 06:54:00 | 3823.00000 | 3823.00000 | 3820.00000 | 3820.00000 | 98.6501 | 376918.3300 | 3820.76000 2014-06-18 06:55:00 | 3820.00000 | 3820.80000 | 3816.16000 | 3817.01000 | 118.6100 | 452921.9300 | 3818.58000 2014-06-18 06:56:00 | 3817.03000 | 3817.97000 | 3815.32000 | 3816.29000 | 107.6651 | 410916.6700 | 3816.61986 2014-06-18 06:57:00 | 3817.00000 | 3821.58000 | 3817.00000 | 3818.92000 | 85.8620 | 327898.2500 | 3818.90004 2014-06-18 06:58:00 | 3819.90000 | 3821.58000 | 3818.96000 | 3820.50000 | 43.8519 | 167503.0300 | 3819.74002 2014-06-18 06:59:00 | 3820.91000 | 3822.00000 | 3817.34000 | 3817.34000 | 60.1310 | 229746.6400 | 3820.77002 2014-06-18 07:00:00 | 3819.88000 | 3820.71000 | 3817.45000 | 3818.39000 | 46.0690 | 175957.3800 | 3819.42999 2014-06-18 07:01:00 | 3819.59000 | 3821.06000 | 3818.00000 | 3820.98000 | 68.2930 | 260878.0700 | 3819.98005 2014-06-18 07:02:00 | 3820.20000 | 3820.90000 | 3820.02000 | 3820.20000 | 9.1570 | 34983.7400 | 3820.43999 2014-06-18 07:03:00 | 3820.20000 | 3820.88000 | 3819.62000 | 3820.11000 | 38.8210 | 148302.9000 | 3820.17001 2014-06-18 07:04:00 | 3820.20000 | 3821.60000 | 3820.00000 | 3821.60000 | 21.1170 | 80678.2600 | 3820.53998 2014-06-18 07:05:00 | 3820.77000 | 3822.05000 | 3820.00000 | 3821.78000 | 51.4961 | 196781.3600 | 3821.28995 2014-06-18 07:06:00 | 3822.47000 | 3824.70000 | 3821.68000 | 3822.65000 | 48.6800 | 186088.6800 | 3822.69000 2014-06-18 07:07:00 | 3822.65000 | 3822.65000 | 3821.00000 | 3821.85000 | 22.0050 | 84093.7800 | 3821.57997 2014-06-18 07:08:00 | 3821.13000 | 3821.85000 | 3821.11000 | 3821.84000 | 4.6940 | 17937.2300 | 3821.31000 2014-06-18 07:09:00 | 3821.78000 | 3822.73000 | 3821.29000 | 3822.50000 | 11.0940 | 42401.3600 | 3822.01001 2014-06-18 07:10:00 | 3822.40000 | 3823.77000 | 3821.92000 | 3823.77000 | 29.2790 | 111936.0300 | 3823.07999 2014-06-18 07:11:00 | 3822.64000 | 3823.25000 | 3821.99000 | 3822.89000 | 45.5970 | 174302.3300 | 3822.66996 2014-06-18 07:12:00 | 3823.25000 | 3824.56000 | 3822.86000 | 3823.94000 | 14.8550 | 56795.7700 | 3823.33998 2014-06-18 07:13:00 | 3823.59000 | 3824.02000 | 3822.58000 | 3823.54000 | 78.5110 | 300161.0400 | 3823.17002 2014-06-18 07:14:00 | 3824.56000 | 3826.86000 | 3824.56000 | 3826.10000 | 29.6650 | 113483.6700 | 3825.50996 2014-06-18 07:15:00 | 3826.06000 | 3826.20000 | 3822.96000 | 3825.35000 | 50.2210 | 192104.3000 | 3825.18001 2014-06-18 07:16:00 | 3825.29000 | 3825.82000 | 3824.59000 | 3825.60000 | 34.0840 | 130383.1600 | 3825.35004 2014-06-18 07:17:00 | 3825.04000 | 3825.94000 | 3823.72000 | 3825.94000 | 22.9990 | 87981.3400 | 3825.43999 2014-06-18 07:18:00 | 3825.50000 | 3826.48000 | 3825.32000 | 3826.48000 | 11.0120 | 42132.2700 | 3826.03001 2014-06-18 07:19:00 | 3826.48000 | 3827.98000 | 3826.48000 | 3827.06000 | 23.2280 | 88890.5300 | 3826.86999 2014-06-18 07:20:00 | 3827.06000 | 3827.92000 | 3826.02000 | 3826.05000 | 10.2970 | 39409.8500 | 3827.30999 2014-06-18 07:21:00 | 3826.07000 | 3826.07000 | 3825.38000 | 3825.42000 | 16.0150 | 61269.0600 | 3825.72998 2014-06-18 07:22:00 | 3824.52000 | 3825.56000 | 3824.00000 | 3825.00000 | 24.5100 | 93745.7100 | 3824.79000 2014-06-18 07:23:00 | 3825.63000 | 3825.93000 | 3824.67000 | 3825.16000 | 36.0110 | 137755.5000 | 3825.37001 2014-06-18 07:24:00 | 3825.12000 | 3825.44000 | 3825.12000 | 3825.38000 | 5.1420 | 19669.9000 | 3825.34000 2014-06-18 07:25:00 | 3825.26000 | 3825.26000 | 3825.00000 | 3825.08000 | 13.8010 | 52790.0200 | 3825.09000 2014-06-18 07:26:00 | 3825.00000 | 3825.05000 | 3825.00000 | 3825.00000 | 10.7490 | 41115.2000 | 3825.03000 2014-06-18 07:27:00 | 3824.57000 | 3825.15000 | 3824.00000 | 3824.94000 | 11.1500 | 42642.4200 | 3824.43000 2014-06-18 07:28:00 | 3824.92000 | 3824.92000 | 3824.04000 | 3824.88000 | 7.4640 | 28545.4000 | 3824.41001 2014-06-18 07:29:00 | 3824.04000 | 3824.83000 | 3823.00000 | 3824.60000 | 45.8070 | 175143.5700 | 3823.50996 2014-06-18 07:30:00 | 3824.60000 | 3824.94000 | 3823.48000 | 3824.00000 | 26.4620 | 101186.0000 | 3823.82001 2014-06-18 07:31:00 | 3824.04000 | 3824.94000 | 3822.86000 | 3823.68000 | 8.9320 | 34153.7100 | 3823.75000 2014-06-18 07:32:00 | 3823.50000 | 3825.00000 | 3822.52000 | 3824.36000 | 30.5140 | 116693.5800 | 3824.26003 2014-06-18 07:33:00 | 3824.36000 | 3824.98000 | 3822.00000 | 3824.95000 | 23.3920 | 89442.0500 | 3823.62001 2014-06-18 07:34:00 | 3822.55000 | 3824.32000 | 3821.98000 | 3823.00000 | 49.5261 | 189305.9300 | 3822.34995 2014-06-18 07:35:00 | 3822.78000 | 3822.78000 | 3821.50000 | 3821.52000 | 21.2940 | 81387.0500 | 3822.06002 2014-06-18 07:36:00 | 3821.49000 | 3822.41000 | 3820.90000 | 3822.00000 | 41.0450 | 156853.2000 | 3821.48995 2014-06-18 07:37:00 | 3821.96000 | 3821.96000 | 3821.26000 | 3821.28000 | 15.8070 | 60408.3900 | 3821.61999 2014-06-18 07:38:00 | 3821.21000 | 3821.22000 | 3820.00000 | 3820.76000 | 55.0151 | 210175.6900 | 3820.32993 2014-06-18 07:39:00 | 3820.76000 | 3820.76000 | 3819.50000 | 3819.60000 | 48.4100 | 184927.3000 | 3820.02000 2014-06-18 07:40:00 | 3820.00000 | 3820.02000 | 3819.70000 | 3820.01000 | 25.9030 | 98948.9000 | 3819.98002 2014-06-18 07:41:00 | 3820.28000 | 3821.31000 | 3820.28000 | 3821.26000 | 12.1740 | 46514.6300 | 3820.82001 2014-06-18 07:42:00 | 3821.20000 | 3821.22000 | 3821.00000 | 3821.22000 | 11.5010 | 43947.0100 | 3821.15000 2014-06-18 07:43:00 | 3823.00000 | 3824.00000 | 3821.27000 | 3821.27000 | 60.4280 | 230971.4300 | 3822.25997 2014-06-18 07:44:00 | 3821.28000 | 3822.25000 | 3821.28000 | 3822.22000 | 3.9370 | 15047.6500 | 3822.11000 2014-06-18 07:45:00 | 3822.71000 | 3822.88000 | 3822.12000 | 3822.88000 | 5.4370 | 20784.9000 | 3822.86000 2014-06-18 07:46:00 | 3822.88000 | 3822.88000 | 3822.88000 | 3822.88000 | 0.4770 | 1823.5100 | 3822.88000 2014-06-18 07:47:00 | 3822.88000 | 3822.90000 | 3820.32000 | 3820.32000 | 43.8570 | 167624.5000 | 3822.06997 2014-06-18 07:48:00 | 3820.48000 | 3821.72000 | 3819.00000 | 3819.90000 | 18.0970 | 69131.9400 | 3820.07999 2014-06-18 07:49:00 | 3819.85000 | 3821.98000 | 3819.54000 | 3821.88000 | 72.9601 | 278747.6700 | 3820.55000 2014-06-18 07:50:00 | 3821.88000 | 3822.00000 | 3821.79000 | 3822.00000 | 7.8320 | 29933.5600 | 3821.96000 2014-06-18 07:51:00 | 3821.10000 | 3822.00000 | 3821.05000 | 3821.05000 | 8.4520 | 32299.0700 | 3821.47000 2014-06-18 07:52:00 | 3821.61000 | 3821.98000 | 3821.16000 | 3821.98000 | 5.1830 | 19807.6700 | 3821.66000 2014-06-18 07:53:00 | 3821.97000 | 3823.00000 | 3821.97000 | 3822.71000 | 25.2970 | 96699.5400 | 3822.56998 2014-06-18 07:54:00 | 3822.71000 | 3823.69000 | 3822.50000 | 3823.49000 | 20.2260 | 77324.5500 | 3823.02998 2014-06-18 07:55:00 | 3823.00000 | 3823.00000 | 3822.77000 | 3822.79000 | 4.5970 | 17573.5800 | 3822.84000 2014-06-18 07:56:00 | 3822.73000 | 3824.00000 | 3822.63000 | 3823.04000 | 59.1189 | 226021.1200 | 3823.15998 2014-06-18 07:57:00 | 3823.24000 | 3825.00000 | 3823.24000 | 3823.97000 | 10.0880 | 38576.0500 | 3823.94999 2014-06-18 07:58:00 | 3823.94000 | 3825.00000 | 3823.94000 | 3824.80000 | 7.4820 | 28615.2100 | 3824.54000 2014-06-18 07:59:00 | 3824.54000 | 3825.01000 | 3824.00000 | 3825.00000 | 29.8340 | 114111.2600 | 3824.87003 2014-06-18 08:00:00 | 3825.00000 | 3826.02000 | 3824.02000 | 3824.03000 | 17.4350 | 66690.9000 | 3825.12002 2014-06-18 08:01:00 | 3824.03000 | 3824.79000 | 3824.00000 | 3824.02000 | 22.2220 | 84979.2100 | 3824.10001 2014-06-18 08:02:00 | 3824.26000 | 3825.00000 | 3823.94000 | 3824.99000 | 17.7060 | 67708.4800 | 3824.03998 2014-06-18 08:03:00 | 3824.98000 | 3824.98000 | 3823.00000 | 3824.10000 | 22.8150 | 87238.0100 | 3823.70997 2014-06-18 08:04:00 | 3824.10000 | 3824.12000 | 3824.09000 | 3824.10000 | 4.1710 | 15950.3300 | 3824.10000 2014-06-18 08:05:00 | 3824.10000 | 3824.12000 | 3824.10000 | 3824.11000 | 8.6910 | 33235.3600 | 3824.11000 2014-06-18 08:06:00 | 3824.11000 | 3824.12000 | 3823.10000 | 3823.10000 | 7.3580 | 28136.0900 | 3823.88000 2014-06-18 08:07:00 | 3823.13000 | 3823.17000 | 3820.00000 | 3821.39000 | 32.3380 | 123586.8500 | 3821.71998 2014-06-18 08:08:00 | 3821.36000 | 3821.36000 | 3818.98000 | 3819.00000 | 26.1290 | 99814.4600 | 3820.05999 2014-06-18 08:09:00 | 3819.74000 | 3820.66000 | 3819.06000 | 3819.70000 | 25.2250 | 96357.8800 | 3819.93997 2014-06-18 08:10:00 | 3819.26000 | 3819.68000 | 3818.20000 | 3818.71000 | 27.0070 | 103134.8300 | 3818.81998 2014-06-18 08:11:00 | 3818.71000 | 3818.75000 | 3817.56000 | 3818.04000 | 27.0040 | 103103.2400 | 3818.07003 2014-06-18 08:12:00 | 3818.05000 | 3819.40000 | 3816.00000 | 3817.55000 | 34.6040 | 132092.6700 | 3817.27004 2014-06-18 08:13:00 | 3817.72000 | 3821.00000 | 3817.55000 | 3819.79000 | 44.3480 | 169382.4500 | 3819.38998 2014-06-18 08:14:00 | 3819.89000 | 3821.07000 | 3819.87000 | 3821.00000 | 27.7230 | 105915.8300 | 3820.50002 2014-06-18 08:15:00 | 3820.60000 | 3821.60000 | 3819.30000 | 3820.08000 | 30.9570 | 118260.7900 | 3820.15998 2014-06-18 08:16:00 | 3819.30000 | 3819.87000 | 3817.60000 | 3819.14000 | 30.5180 | 116542.7100 | 3818.81998 2014-06-18 08:17:00 | 3818.42000 | 3819.11000 | 3817.63000 | 3817.63000 | 18.6560 | 71237.7500 | 3818.48998 2014-06-18 08:18:00 | 3817.46000 | 3817.46000 | 3816.12000 | 3816.42000 | 16.8290 | 64228.4700 | 3816.54000 2014-06-18 08:19:00 | 3817.12000 | 3817.22000 | 3816.13000 | 3817.00000 | 40.2420 | 153593.9400 | 3816.76002 2014-06-18 08:20:00 | 3816.62000 | 3818.73000 | 3816.60000 | 3818.44000 | 22.7800 | 86957.4700 | 3817.27000 2014-06-18 08:21:00 | 3817.03000 | 3818.33000 | 3816.77000 | 3817.00000 | 26.5130 | 101213.9000 | 3817.52002 2014-06-18 08:22:00 | 3817.06000 | 3817.82000 | 3816.00000 | 3816.02000 | 71.2429 | 271892.3000 | 3816.41006 2014-06-18 08:23:00 | 3816.02000 | 3817.85000 | 3815.00000 | 3815.23000 | 150.7798 | 575326.0200 | 3815.66999 2014-06-18 08:24:00 | 3815.27000 | 3817.77000 | 3815.00000 | 3815.00000 | 36.4180 | 138976.3400 | 3816.13998 2014-06-18 08:25:00 | 3815.80000 | 3815.90000 | 3815.38000 | 3815.44000 | 11.2400 | 42887.9600 | 3815.65000 2014-06-18 08:26:00 | 3815.44000 | 3816.82000 | 3815.10000 | 3816.14000 | 26.2790 | 100276.0800 | 3815.82999 2014-06-18 08:27:00 | 3816.16000 | 3816.93000 | 3815.20000 | 3816.28000 | 51.2830 | 195698.3400 | 3816.05004 2014-06-18 08:28:00 | 3816.28000 | 3816.28000 | 3815.00000 | 3815.00000 | 34.2280 | 130586.0600 | 3815.17998 2014-06-18 08:29:00 | 3815.02000 | 3815.86000 | 3810.51000 | 3810.52000 | 87.8900 | 335176.5300 | 3813.59000 2014-06-18 08:30:00 | 3810.52000 | 3812.72000 | 3810.02000 | 3811.88000 | 26.4060 | 100641.5100 | 3811.30997 2014-06-18 08:31:00 | 3811.02000 | 3815.00000 | 3810.00000 | 3814.30000 | 54.4090 | 207438.6700 | 3812.57999 2014-06-18 08:32:00 | 3814.05000 | 3818.00000 | 3812.95000 | 3818.00000 | 38.1750 | 145633.0900 | 3814.88005 2014-06-18 08:33:00 | 3818.00000 | 3818.00000 | 3816.14000 | 3817.12000 | 15.7950 | 60294.9500 | 3817.33998 2014-06-18 08:34:00 | 3817.12000 | 3818.00000 | 3817.10000 | 3817.13000 | 24.0530 | 91831.9300 | 3817.90002 2014-06-18 08:35:00 | 3817.19000 | 3817.22000 | 3812.05000 | 3814.22000 | 50.4660 | 192523.8000 | 3814.91995 2014-06-18 08:36:00 | 3815.18000 | 3816.30000 | 3814.23000 | 3814.40000 | 18.0870 | 69000.9900 | 3814.94999 2014-06-18 08:37:00 | 3815.00000 | 3815.00000 | 3814.00000 | 3814.00000 | 13.2650 | 50597.6900 | 3814.37998 2014-06-18 08:38:00 | 3814.20000 | 3814.20000 | 3813.10000 | 3813.10000 | 14.8650 | 56690.2800 | 3813.67998 2014-06-18 08:39:00 | 3813.10000 | 3813.54000 | 3813.00000 | 3813.02000 | 20.7500 | 79123.2200 | 3813.17000 2014-06-18 08:40:00 | 3813.02000 | 3813.02000 | 3811.35000 | 3812.53000 | 26.5290 | 101151.3100 | 3812.85999 2014-06-18 08:41:00 | 3812.58000 | 3812.80000 | 3810.90000 | 3811.00000 | 51.8610 | 197684.9400 | 3811.82001 2014-06-18 08:42:00 | 3811.00000 | 3811.00000 | 3805.00000 | 3807.19000 | 158.8508 | 604942.0500 | 3808.24003 2014-06-18 08:43:00 | 3806.13000 | 3807.00000 | 3800.00000 | 3801.17000 | 156.8982 | 596526.7600 | 3801.99992 2014-06-18 08:44:00 | 3801.98000 | 3804.87000 | 3800.00000 | 3803.08000 | 155.9099 | 592660.3200 | 3801.30000 2014-06-18 08:45:00 | 3804.38000 | 3811.09000 | 3803.45000 | 3808.19000 | 154.2151 | 587112.3600 | 3807.09980 2014-06-18 08:46:00 | 3808.18000 | 3808.18000 | 3802.79000 | 3803.40000 | 68.9470 | 262317.8800 | 3804.62995 2014-06-18 08:47:00 | 3803.81000 | 3805.00000 | 3800.98000 | 3804.50000 | 38.2719 | 145557.4100 | 3803.24002 2014-06-18 08:48:00 | 3804.50000 | 3807.11000 | 3804.50000 | 3807.11000 | 18.8180 | 71609.1300 | 3805.34999 2014-06-18 08:49:00 | 3807.13000 | 3809.88000 | 3807.11000 | 3808.17000 | 44.0710 | 167848.8100 | 3808.60001 2014-06-18 08:50:00 | 3809.59000 | 3809.62000 | 3808.00000 | 3809.00000 | 29.4340 | 112112.2500 | 3808.94003 2014-06-18 08:51:00 | 3809.00000 | 3812.06000 | 3809.00000 | 3810.00000 | 25.3030 | 96408.4000 | 3810.16002 2014-06-18 08:52:00 | 3809.83000 | 3809.87000 | 3807.52000 | 3807.52000 | 37.1860 | 141639.8700 | 3808.95996 2014-06-18 08:53:00 | 3807.52000 | 3807.52000 | 3804.49000 | 3804.60000 | 69.4250 | 264223.8400 | 3805.88991 2014-06-18 08:54:00 | 3805.00000 | 3806.02000 | 3804.04000 | 3805.03000 | 22.5720 | 85882.1800 | 3804.81001 2014-06-18 08:55:00 | 3805.05000 | 3806.66000 | 3805.00000 | 3806.25000 | 59.3270 | 225788.6300 | 3805.82995 2014-06-18 08:56:00 | 3806.38000 | 3807.52000 | 3805.19000 | 3807.49000 | 27.2670 | 103777.7600 | 3805.97998 2014-06-18 08:57:00 | 3807.45000 | 3807.52000 | 3806.10000 | 3807.06000 | 39.5660 | 150626.4300 | 3806.96996 2014-06-18 08:58:00 | 3807.04000 | 3807.04000 | 3804.50000 | 3804.52000 | 32.3640 | 123162.3600 | 3805.54003 2014-06-18 08:59:00 | 3804.50000 | 3804.52000 | 3801.00000 | 3802.36000 | 66.4800 | 252808.2900 | 3802.77000 2014-06-18 09:00:00 | 3801.67000 | 3802.03000 | 3795.00000 | 3796.07000 | 111.9581 | 425238.0500 | 3798.18994 2014-06-18 09:01:00 | 3796.04000 | 3800.06000 | 3794.97000 | 3799.15000 | 80.7330 | 306542.5300 | 3796.99006 2014-06-18 09:02:00 | 3799.15000 | 3805.00000 | 3799.04000 | 3802.51000 | 96.9589 | 368632.9200 | 3801.94997 2014-06-18 09:03:00 | 3802.51000 | 3806.21000 | 3800.71000 | 3804.22000 | 71.0350 | 270179.3500 | 3803.46991 2014-06-18 09:04:00 | 3804.50000 | 3805.04000 | 3801.00000 | 3801.58000 | 37.1920 | 141420.6200 | 3802.45002 2014-06-18 09:05:00 | 3802.00000 | 3802.00000 | 3795.18000 | 3796.81000 | 53.1640 | 201942.5800 | 3798.48006 2014-06-18 09:06:00 | 3797.67000 | 3800.00000 | 3795.00000 | 3796.08000 | 40.1680 | 152498.3900 | 3796.50998 2014-06-18 09:07:00 | 3796.85000 | 3797.03000 | 3792.91000 | 3792.94000 | 52.6510 | 199809.6200 | 3794.98001 2014-06-18 09:08:00 | 3792.14000 | 3798.63000 | 3791.00000 | 3798.32000 | 131.4371 | 498770.8700 | 3794.74990 2014-06-18 09:09:00 | 3796.70000 | 3800.04000 | 3796.38000 | 3798.80000 | 49.1759 | 186809.0600 | 3798.78995 2014-06-18 09:10:00 | 3797.09000 | 3799.62000 | 3796.99000 | 3799.40000 | 41.5570 | 157862.4700 | 3798.69997 2014-06-18 09:11:00 | 3799.38000 | 3799.38000 | 3793.60000 | 3795.96000 | 47.3560 | 179820.7100 | 3797.20995 2014-06-18 09:12:00 | 3795.96000 | 3795.96000 | 3792.89000 | 3792.89000 | 14.2710 | 54144.9700 | 3794.06000 2014-06-18 09:13:00 | 3793.69000 | 3795.10000 | 3790.00000 | 3792.80000 | 156.7900 | 594811.0700 | 3793.68000 2014-06-18 09:14:00 | 3792.80000 | 3795.00000 | 3791.63000 | 3794.05000 | 27.9860 | 106169.5600 | 3793.66997 2014-06-18 09:15:00 | 3794.11000 | 3794.13000 | 3791.03000 | 3792.00000 | 47.8451 | 181476.7600 | 3793.00994 2014-06-18 09:16:00 | 3792.00000 | 3796.30000 | 3791.95000 | 3794.33000 | 72.5349 | 275120.6800 | 3792.93990 2014-06-18 09:17:00 | 3793.00000 | 3793.78000 | 3792.11000 | 3793.53000 | 16.9380 | 64249.8000 | 3793.22999 2014-06-18 09:18:00 | 3794.97000 | 3797.40000 | 3793.53000 | 3797.00000 | 78.1991 | 296864.0100 | 3796.25998 2014-06-18 09:19:00 | 3796.93000 | 3800.03000 | 3796.31000 | 3799.03000 | 50.3540 | 191272.0200 | 3798.55005 2014-06-18 09:20:00 | 3799.04000 | 3799.50000 | 3795.00000 | 3797.21000 | 44.7030 | 169778.4800 | 3797.92004 2014-06-18 09:21:00 | 3795.12000 | 3797.95000 | 3795.04000 | 3797.65000 | 60.1010 | 228157.2200 | 3796.23002 2014-06-18 09:22:00 | 3797.56000 | 3800.10000 | 3797.39000 | 3800.00000 | 43.7870 | 166355.7500 | 3799.19997 2014-06-18 09:23:00 | 3800.49000 | 3801.91000 | 3798.17000 | 3800.91000 | 109.3241 | 415463.3900 | 3800.29012 2014-06-18 09:24:00 | 3800.91000 | 3802.00000 | 3800.06000 | 3801.42000 | 42.7400 | 162464.6000 | 3801.23000 2014-06-18 09:25:00 | 3801.42000 | 3806.00000 | 3800.90000 | 3803.04000 | 87.9521 | 334441.2300 | 3802.54005 2014-06-18 09:26:00 | 3803.04000 | 3803.98000 | 3800.73000 | 3800.73000 | 18.9480 | 72044.6000 | 3802.22999 2014-06-18 09:27:00 | 3800.02000 | 3801.04000 | 3796.00000 | 3797.46000 | 87.6390 | 332958.8100 | 3799.20998 2014-06-18 09:28:00 | 3797.59000 | 3798.00000 | 3796.00000 | 3796.15000 | 11.9920 | 45536.2900 | 3797.22001 2014-06-18 09:29:00 | 3796.15000 | 3798.86000 | 3796.13000 | 3796.72000 | 31.1380 | 118242.6100 | 3797.36998 2014-06-18 09:30:00 | 3796.75000 | 3797.02000 | 3790.00000 | 3794.09000 | 78.0331 | 296090.3300 | 3794.42006 2014-06-18 09:31:00 | 3793.04000 | 3794.02000 | 3786.40000 | 3789.14000 | 41.9690 | 159060.1600 | 3789.93999 2014-06-18 09:32:00 | 3789.00000 | 3789.00000 | 3786.00000 | 3788.00000 | 164.0661 | 621293.6200 | 3786.84983 2014-06-18 09:33:00 | 3788.02000 | 3792.39000 | 3787.00000 | 3791.46000 | 49.6950 | 188284.5600 | 3788.79993 2014-06-18 09:34:00 | 3790.71000 | 3794.34000 | 3790.71000 | 3791.93000 | 108.4380 | 411255.5000 | 3792.53994 2014-06-18 09:35:00 | 3790.09000 | 3791.66000 | 3790.04000 | 3790.99000 | 54.6570 | 207203.7500 | 3790.97996 2014-06-18 09:36:00 | 3790.99000 | 3791.99000 | 3790.85000 | 3791.08000 | 33.8960 | 128499.2000 | 3790.97996 2014-06-18 09:37:00 | 3791.99000 | 3794.87000 | 3791.53000 | 3791.80000 | 69.6791 | 264310.1200 | 3793.24998 2014-06-18 09:38:00 | 3792.97000 | 3793.66000 | 3792.19000 | 3792.50000 | 24.2310 | 91904.8700 | 3792.86001 2014-06-18 09:39:00 | 3792.50000 | 3794.27000 | 3792.50000 | 3793.22000 | 24.5010 | 92936.9600 | 3793.19001 2014-06-18 09:40:00 | 3793.22000 | 3795.09000 | 3792.85000 | 3795.05000 | 30.6950 | 116467.5200 | 3794.34996 2014-06-18 09:41:00 | 3792.80000 | 3794.60000 | 3791.11000 | 3791.11000 | 27.6860 | 105009.8100 | 3792.87997 2014-06-18 09:42:00 | 3792.08000 | 3792.08000 | 3789.90000 | 3791.00000 | 34.9610 | 132520.5200 | 3790.52001 2014-06-18 09:43:00 | 3791.00000 | 3792.89000 | 3790.05000 | 3792.32000 | 64.5691 | 244827.8400 | 3791.71998 2014-06-18 09:44:00 | 3791.21000 | 3792.90000 | 3788.10000 | 3792.02000 | 65.5850 | 248676.8100 | 3791.67009 2014-06-18 09:45:00 | 3792.80000 | 3798.00000 | 3792.80000 | 3794.92000 | 42.4310 | 161007.1100 | 3794.56001 2014-06-18 09:46:00 | 3795.41000 | 3800.00000 | 3795.41000 | 3799.80000 | 31.5160 | 119712.4500 | 3798.46997 2014-06-18 09:47:00 | 3799.80000 | 3801.04000 | 3798.74000 | 3800.95000 | 44.0780 | 167499.5800 | 3800.06998 2014-06-18 09:48:00 | 3800.03000 | 3800.03000 | 3798.19000 | 3798.75000 | 49.3270 | 187412.2000 | 3799.37996 2014-06-18 09:49:00 | 3798.75000 | 3799.00000 | 3797.43000 | 3798.69000 | 21.8620 | 83044.7100 | 3798.59001 2014-06-18 09:50:00 | 3798.69000 | 3798.69000 | 3798.55000 | 3798.55000 | 14.1520 | 53757.3300 | 3798.57001 2014-06-18 09:51:00 | 3798.55000 | 3798.96000 | 3798.04000 | 3798.63000 | 16.3970 | 62284.1500 | 3798.50999 2014-06-18 09:52:00 | 3798.63000 | 3798.63000 | 3795.99000 | 3795.99000 | 2.9920 | 11362.7400 | 3797.71000 2014-06-18 09:53:00 | 3795.87000 | 3796.30000 | 3795.44000 | 3796.30000 | 7.9270 | 30086.8600 | 3795.48999 2014-06-18 09:54:00 | 3796.32000 | 3797.48000 | 3795.50000 | 3796.20000 | 31.2800 | 118740.8100 | 3796.06000 2014-06-18 09:55:00 | 3796.23000 | 3796.58000 | 3795.62000 | 3796.48000 | 14.5160 | 55104.0300 | 3796.08998 2014-06-18 09:56:00 | 3796.13000 | 3796.32000 | 3795.20000 | 3796.32000 | 24.9040 | 94524.5500 | 3795.56003 2014-06-18 09:57:00 | 3795.99000 | 3797.02000 | 3795.99000 | 3797.02000 | 27.5480 | 104587.9300 | 3796.56999 2014-06-18 09:58:00 | 3797.02000 | 3797.02000 | 3795.02000 | 3795.30000 | 17.2690 | 65554.6100 | 3796.09000 2014-06-18 09:59:00 | 3795.30000 | 3795.91000 | 3795.00000 | 3795.02000 | 15.9950 | 60702.8000 | 3795.10998 2014-06-18 10:00:00 | 3795.02000 | 3797.06000 | 3795.00000 | 3797.06000 | 23.4130 | 88882.6900 | 3796.30002 2014-06-18 10:01:00 | 3797.06000 | 3799.00000 | 3797.00000 | 3798.97000 | 56.6390 | 215119.3800 | 3798.07998 2014-06-18 10:02:00 | 3798.97000 | 3801.50000 | 3798.91000 | 3800.54000 | 114.0120 | 433223.7800 | 3799.81006 2014-06-18 10:03:00 | 3800.54000 | 3808.33000 | 3800.02000 | 3807.59000 | 39.2320 | 149263.6900 | 3804.64002 2014-06-18 10:04:00 | 3807.61000 | 3809.00000 | 3802.77000 | 3805.93000 | 103.8511 | 395387.1500 | 3807.25003 2014-06-18 10:05:00 | 3807.57000 | 3807.96000 | 3803.58000 | 3804.00000 | 36.5680 | 139126.4600 | 3804.59998 2014-06-18 10:06:00 | 3804.02000 | 3804.67000 | 3802.00000 | 3802.14000 | 15.1240 | 57526.9400 | 3803.69002 2014-06-18 10:07:00 | 3802.15000 | 3802.15000 | 3800.00000 | 3800.16000 | 41.9290 | 159359.3000 | 3800.68999 2014-06-18 10:08:00 | 3800.16000 | 3804.05000 | 3800.00000 | 3804.05000 | 35.3970 | 134552.3700 | 3801.23997 2014-06-18 10:09:00 | 3804.05000 | 3806.93000 | 3803.16000 | 3806.91000 | 44.4310 | 169049.6200 | 3804.77001 2014-06-18 10:10:00 | 3805.41000 | 3806.88000 | 3802.28000 | 3802.28000 | 57.1310 | 217342.9400 | 3804.29002 2014-06-18 10:11:00 | 3802.28000 | 3803.36000 | 3800.19000 | 3800.19000 | 42.4960 | 161551.9600 | 3801.57996 2014-06-18 10:12:00 | 3800.15000 | 3800.95000 | 3798.00000 | 3799.95000 | 25.3290 | 96239.6500 | 3799.57999 2014-06-18 10:13:00 | 3801.16000 | 3801.84000 | 3800.20000 | 3800.83000 | 33.5520 | 127536.1700 | 3801.15002 2014-06-18 10:14:00 | 3800.83000 | 3805.10000 | 3800.83000 | 3802.64000 | 47.9739 | 182440.0900 | 3802.90005 2014-06-18 10:15:00 | 3802.68000 | 3804.90000 | 3802.68000 | 3804.90000 | 9.2650 | 35247.3900 | 3804.35999 2014-06-18 10:16:00 | 3804.90000 | 3808.15000 | 3802.33000 | 3803.17000 | 60.0230 | 228431.2600 | 3805.73005 2014-06-18 10:17:00 | 3803.62000 | 3805.00000 | 3802.02000 | 3804.00000 | 56.1200 | 213459.5700 | 3803.63000 2014-06-18 10:18:00 | 3803.03000 | 3804.92000 | 3802.01000 | 3802.01000 | 31.2380 | 118806.9600 | 3803.27998 2014-06-18 10:19:00 | 3802.00000 | 3802.00000 | 3801.50000 | 3801.85000 | 24.5030 | 93150.7800 | 3801.61002 2014-06-18 10:20:00 | 3802.50000 | 3802.53000 | 3801.50000 | 3801.52000 | 35.7990 | 136109.0700 | 3802.03999 2014-06-18 10:21:00 | 3803.36000 | 3803.36000 | 3801.52000 | 3801.78000 | 44.9919 | 171086.3900 | 3802.60002 2014-06-18 10:22:00 | 3802.56000 | 3803.92000 | 3802.56000 | 3802.86000 | 10.5590 | 40156.3800 | 3803.05000 2014-06-18 10:23:00 | 3802.80000 | 3804.02000 | 3802.80000 | 3804.02000 | 6.1380 | 23346.4600 | 3803.59000 2014-06-18 10:24:00 | . | . | . | . | . | . | . 2014-06-18 10:25:00 | 3804.20000 | 3806.82000 | 3804.20000 | 3806.60000 | 66.9270 | 254737.5600 | 3806.19995 2014-06-18 10:26:00 | 3806.60000 | 3806.80000 | 3804.38000 | 3806.00000 | 49.8950 | 189923.8300 | 3806.46993 2014-06-18 10:27:00 | 3805.16000 | 3806.46000 | 3805.00000 | 3806.05000 | 69.8600 | 265856.2900 | 3805.56000 2014-06-18 10:28:00 | 3806.24000 | 3806.80000 | 3806.00000 | 3806.00000 | 28.3810 | 108028.4400 | 3806.36001 2014-06-18 10:29:00 | 3805.32000 | 3805.85000 | 3803.80000 | 3804.39000 | 25.5180 | 97078.1800 | 3804.29999 2014-06-18 10:30:00 | 3803.04000 | 3803.81000 | 3801.63000 | 3801.76000 | 16.6880 | 63457.5500 | 3802.58999 2014-06-18 10:31:00 | 3801.86000 | 3802.51000 | 3801.86000 | 3802.14000 | 9.4750 | 36024.6400 | 3802.06999 2014-06-18 10:32:00 | 3801.65000 | 3803.00000 | 3801.63000 | 3803.00000 | 14.9030 | 56663.6400 | 3802.16001 2014-06-18 10:33:00 | 3802.99000 | 3804.72000 | 3802.39000 | 3803.15000 | 21.6110 | 82193.8600 | 3803.33001 2014-06-18 10:34:00 | 3803.58000 | 3803.58000 | 3802.33000 | 3802.33000 | 16.2160 | 61671.7100 | 3803.13998 2014-06-18 10:35:00 | 3802.16000 | 3802.16000 | 3801.60000 | 3801.60000 | 20.7750 | 78978.9800 | 3801.63997 2014-06-18 10:36:00 | 3801.60000 | 3801.61000 | 3799.26000 | 3800.00000 | 43.4470 | 165126.2200 | 3800.63997 2014-06-18 10:37:00 | 3800.66000 | 3800.66000 | 3796.04000 | 3796.77000 | 29.8490 | 113383.4200 | 3798.56999 2014-06-18 10:38:00 | 3796.21000 | 3796.61000 | 3795.84000 | 3795.88000 | 30.6810 | 116467.7100 | 3796.09001 2014-06-18 10:39:00 | 3795.88000 | 3795.88000 | 3794.25000 | 3794.98000 | 10.4120 | 39515.7100 | 3795.21001 2014-06-18 10:40:00 | 3794.37000 | 3797.20000 | 3794.37000 | 3795.40000 | 17.8380 | 67694.9900 | 3794.98999 2014-06-18 10:41:00 | 3795.50000 | 3800.92000 | 3795.50000 | 3800.03000 | 61.5940 | 233983.8000 | 3798.81006 2014-06-18 10:42:00 | 3800.03000 | 3800.03000 | 3796.91000 | 3799.58000 | 54.4631 | 206878.4800 | 3798.51004 2014-06-18 10:43:00 | 3799.58000 | 3799.58000 | 3798.02000 | 3798.62000 | 59.4830 | 225971.6600 | 3798.93005 2014-06-18 10:44:00 | 3798.40000 | 3798.40000 | 3796.70000 | 3797.52000 | 13.5620 | 51504.7000 | 3797.72001 2014-06-18 10:45:00 | 3797.52000 | 3798.35000 | 3795.92000 | 3797.10000 | 17.5160 | 66512.9100 | 3797.26998 2014-06-18 10:46:00 | 3797.10000 | 3797.74000 | 3792.96000 | 3793.96000 | 29.8390 | 113214.1400 | 3794.16999 2014-06-18 10:47:00 | 3792.93000 | 3793.96000 | 3789.98000 | 3789.98000 | 38.5630 | 146183.8800 | 3790.78003 2014-06-18 10:48:00 | 3789.98000 | 3793.35000 | 3789.52000 | 3792.66000 | 46.8290 | 177506.7900 | 3790.52999 2014-06-18 10:49:00 | 3792.20000 | 3794.01000 | 3791.11000 | 3792.75000 | 32.9670 | 125022.3600 | 3792.34997 2014-06-18 10:50:00 | 3792.71000 | 3794.67000 | 3790.73000 | 3792.42000 | 43.2280 | 163963.2800 | 3792.98998 2014-06-18 10:51:00 | 3792.37000 | 3792.37000 | 3790.02000 | 3790.71000 | 38.3990 | 145569.4100 | 3790.96999 2014-06-18 10:52:00 | 3790.35000 | 3794.89000 | 3790.35000 | 3794.89000 | 61.7010 | 234023.6900 | 3792.87002 2014-06-18 10:53:00 | 3794.87000 | 3800.79000 | 3794.77000 | 3800.13000 | 72.8010 | 276488.8200 | 3797.87002 2014-06-18 10:54:00 | 3800.20000 | 3801.67000 | 3796.00000 | 3799.87000 | 71.5341 | 271792.2400 | 3799.48008 2014-06-18 10:55:00 | 3800.02000 | 3802.63000 | 3799.79000 | 3802.55000 | 38.6210 | 146781.1700 | 3800.55001 2014-06-18 10:56:00 | 3802.47000 | 3802.47000 | 3798.73000 | 3799.77000 | 63.2461 | 240361.5800 | 3800.41993 2014-06-18 10:57:00 | 3799.76000 | 3799.76000 | 3797.20000 | 3798.68000 | 11.7920 | 44790.6300 | 3798.39001 2014-06-18 10:58:00 | 3798.70000 | 3801.55000 | 3798.70000 | 3801.55000 | 31.0390 | 117960.1100 | 3800.37999 2014-06-18 10:59:00 | 3801.48000 | 3802.97000 | 3800.88000 | 3801.96000 | 48.0990 | 182866.7900 | 3801.87999 2014-06-18 11:00:00 | 3801.79000 | 3801.88000 | 3800.57000 | 3801.02000 | 25.8770 | 98359.6100 | 3801.03998 2014-06-18 11:01:00 | 3801.02000 | 3803.00000 | 3800.16000 | 3802.90000 | 37.1670 | 141285.0400 | 3801.35997 2014-06-18 11:02:00 | 3802.88000 | 3802.88000 | 3798.30000 | 3799.86000 | 23.1490 | 87973.8400 | 3800.32999 2014-06-18 11:03:00 | 3799.77000 | 3800.98000 | 3798.59000 | 3800.92000 | 48.4970 | 184257.2300 | 3799.34996 2014-06-18 11:04:00 | 3800.18000 | 3802.00000 | 3800.10000 | 3801.65000 | 22.4050 | 85149.9600 | 3800.48997 2014-06-18 11:05:00 | 3801.67000 | 3803.00000 | 3801.09000 | 3802.32000 | 25.9560 | 98687.1600 | 3802.08997 2014-06-18 11:06:00 | 3802.32000 | 3807.83000 | 3802.18000 | 3807.68000 | 41.0520 | 156153.4600 | 3803.80002 2014-06-18 11:07:00 | 3805.78000 | 3807.50000 | 3805.68000 | 3807.50000 | 24.0470 | 91528.7100 | 3806.23998 2014-06-18 11:08:00 | 3807.00000 | 3807.42000 | 3805.31000 | 3805.32000 | 18.7450 | 71358.4700 | 3806.79998 2014-06-18 11:09:00 | 3806.76000 | 3807.96000 | 3806.76000 | 3807.04000 | 36.5380 | 139101.6500 | 3807.03998 2014-06-18 11:10:00 | 3807.04000 | 3813.00000 | 3806.94000 | 3810.03000 | 73.7239 | 280816.6800 | 3809.03008 2014-06-18 11:11:00 | 3809.85000 | 3811.96000 | 3808.53000 | 3810.02000 | 96.9319 | 369332.0300 | 3810.22005 2014-06-18 11:12:00 | 3810.02000 | 3813.90000 | 3810.02000 | 3813.50000 | 58.7140 | 223824.7500 | 3812.12006 2014-06-18 11:13:00 | 3812.65000 | 3813.50000 | 3811.69000 | 3812.02000 | 42.9730 | 163838.3100 | 3812.59003 2014-06-18 11:14:00 | 3812.02000 | 3813.90000 | 3810.51000 | 3813.66000 | 98.7229 | 376354.3700 | 3812.23007 2014-06-18 11:15:00 | 3813.66000 | 3816.98000 | 3813.66000 | 3816.48000 | 96.9309 | 369816.7500 | 3815.26002 2014-06-18 11:16:00 | 3816.50000 | 3817.00000 | 3816.00000 | 3817.00000 | 61.1290 | 233303.7200 | 3816.57998 2014-06-18 11:17:00 | 3817.00000 | 3817.00000 | 3813.90000 | 3815.00000 | 51.0749 | 194891.7500 | 3815.79993 2014-06-18 11:18:00 | 3815.57000 | 3815.71000 | 3813.92000 | 3813.96000 | 70.5549 | 269157.2400 | 3814.85991 2014-06-18 11:19:00 | 3814.06000 | 3815.10000 | 3813.92000 | 3813.92000 | 27.5850 | 105218.8000 | 3814.34996 2014-06-18 11:20:00 | 3813.94000 | 3817.13000 | 3813.92000 | 3816.73000 | 50.9380 | 194338.8100 | 3815.19997 2014-06-18 11:21:00 | 3816.72000 | 3817.14000 | 3813.94000 | 3814.24000 | 57.3041 | 218656.2400 | 3815.72006 2014-06-18 11:22:00 | 3815.90000 | 3815.90000 | 3813.99000 | 3815.50000 | 51.7600 | 197447.8200 | 3814.68000 2014-06-18 11:23:00 | 3815.50000 | 3815.92000 | 3814.59000 | 3815.74000 | 37.8130 | 144278.9200 | 3815.59003 2014-06-18 11:24:00 | 3815.74000 | 3816.62000 | 3815.00000 | 3815.96000 | 40.0691 | 152913.5200 | 3816.24999 2014-06-18 11:25:00 | 3815.96000 | 3816.63000 | 3815.08000 | 3815.50000 | 53.7170 | 205001.8100 | 3816.32996 2014-06-18 11:26:00 | 3815.54000 | 3816.77000 | 3814.09000 | 3815.13000 | 23.9480 | 91367.9100 | 3815.25999 2014-06-18 11:27:00 | 3815.00000 | 3815.00000 | 3810.00000 | 3810.95000 | 34.1860 | 130315.9700 | 3811.96996 2014-06-18 11:28:00 | 3810.97000 | 3812.75000 | 3809.94000 | 3811.00000 | 27.9120 | 106358.4700 | 3810.49001 2014-06-18 11:29:00 | 3811.83000 | 3812.73000 | 3811.83000 | 3812.73000 | 39.8650 | 151970.7700 | 3812.13995 2014-06-18 11:30:00 | 3814.97000 | 3814.97000 | 3812.21000 | 3812.88000 | 12.0410 | 45919.3800 | 3813.58000 2014-06-18 11:31:00 | 3812.32000 | 3812.86000 | 3811.51000 | 3811.51000 | 19.6300 | 74837.0000 | 3812.38000 2014-06-18 11:32:00 | 3810.86000 | 3811.37000 | 3809.00000 | 3810.79000 | 43.3950 | 165322.0500 | 3809.69994 2014-06-18 11:33:00 | 3810.41000 | 3810.41000 | 3809.21000 | 3809.48000 | 19.6360 | 74808.7600 | 3809.77998 2014-06-18 11:34:00 | 3809.21000 | 3811.32000 | 3808.94000 | 3810.20000 | 56.4820 | 215181.5700 | 3809.74003 2014-06-18 11:35:00 | 3810.20000 | 3811.57000 | 3809.96000 | 3810.26000 | 32.4250 | 123553.8500 | 3810.45004 2014-06-18 11:36:00 | 3810.28000 | 3810.88000 | 3809.10000 | 3810.08000 | 17.8300 | 67941.5800 | 3810.52000 2014-06-18 11:37:00 | 3810.08000 | 3811.91000 | 3809.00000 | 3809.05000 | 90.2379 | 343836.2200 | 3810.32995 2014-06-18 11:38:00 | 3809.05000 | 3810.30000 | 3809.00000 | 3810.30000 | 28.3040 | 107822.6400 | 3809.45003 2014-06-18 11:39:00 | 3810.30000 | 3810.40000 | 3809.78000 | 3809.80000 | 21.7690 | 82944.5200 | 3810.20999 2014-06-18 11:40:00 | 3809.80000 | 3812.98000 | 3809.80000 | 3811.85000 | 32.4930 | 123809.1000 | 3810.33003 2014-06-18 11:41:00 | 3810.73000 | 3813.70000 | 3810.73000 | 3813.00000 | 77.9941 | 297378.9300 | 3812.84008 2014-06-18 11:42:00 | 3812.94000 | 3813.00000 | 3811.99000 | 3812.30000 | 24.3760 | 92928.1600 | 3812.27997 2014-06-18 11:43:00 | 3812.30000 | 3812.53000 | 3809.97000 | 3811.46000 | 36.0750 | 137483.0700 | 3811.02995 2014-06-18 11:44:00 | 3811.43000 | 3812.00000 | 3810.94000 | 3811.62000 | 14.1070 | 53766.5100 | 3811.33999 2014-06-18 11:45:00 | 3811.58000 | 3812.00000 | 3810.12000 | 3811.98000 | 12.2410 | 46656.3300 | 3811.48000 2014-06-18 11:46:00 | 3811.64000 | 3812.00000 | 3811.59000 | 3811.68000 | 11.0140 | 41982.5600 | 3811.75001 2014-06-18 11:47:00 | 3811.73000 | 3812.27000 | 3810.00000 | 3811.00000 | 6.1570 | 23467.0600 | 3811.44000 2014-06-18 11:48:00 | 3810.97000 | 3811.90000 | 3810.00000 | 3811.90000 | 21.9850 | 83775.0700 | 3810.55997 2014-06-18 11:49:00 | 3810.84000 | 3811.52000 | 3810.84000 | 3811.02000 | 17.6900 | 67420.4300 | 3811.22000 2014-06-18 11:50:00 | 3811.02000 | 3811.90000 | 3811.00000 | 3811.52000 | 14.3450 | 54676.3200 | 3811.51998 2014-06-18 11:51:00 | 3811.98000 | 3814.81000 | 3811.98000 | 3812.94000 | 29.2140 | 111406.1100 | 3813.45003 2014-06-18 11:52:00 | 3814.02000 | 3814.41000 | 3813.10000 | 3813.11000 | 36.7760 | 140253.9800 | 3813.73996 2014-06-18 11:53:00 | 3813.11000 | 3814.29000 | 3813.00000 | 3813.00000 | 4.9630 | 18924.7700 | 3813.17000 2014-06-18 11:54:00 | 3812.94000 | 3813.45000 | 3812.30000 | 3813.45000 | 11.8030 | 45001.6100 | 3812.73001 2014-06-18 11:55:00 | 3813.00000 | 3814.10000 | 3812.98000 | 3813.12000 | 20.6310 | 78671.8400 | 3813.28001 2014-06-18 11:56:00 | 3813.37000 | 3813.37000 | 3812.46000 | 3812.46000 | 14.2130 | 54191.7000 | 3812.83001 2014-06-18 11:57:00 | 3812.46000 | 3813.72000 | 3812.32000 | 3812.97000 | 8.2720 | 31541.7300 | 3813.07000 2014-06-18 11:58:00 | 3812.97000 | 3813.10000 | 3812.30000 | 3812.32000 | 7.0680 | 26949.1900 | 3812.84000 2014-06-18 11:59:00 | 3812.32000 | 3813.00000 | 3812.30000 | 3812.35000 | 6.0100 | 22914.5400 | 3812.74000 2014-06-18 12:00:00 | 3813.12000 | 3813.12000 | 3813.00000 | 3813.12000 | 3.6890 | 14066.5400 | 3813.10000 2014-06-18 12:01:00 | 3813.12000 | 3814.00000 | 3813.02000 | 3813.22000 | 18.3090 | 69826.2700 | 3813.77000 2014-06-18 12:02:00 | 3814.00000 | 3814.34000 | 3813.38000 | 3814.34000 | 12.4610 | 47526.4200 | 3814.01000 2014-06-18 12:03:00 | 3814.34000 | 3814.99000 | 3813.16000 | 3814.00000 | 35.2160 | 134320.1400 | 3814.17996 2014-06-18 12:04:00 | 3813.62000 | 3814.00000 | 3813.50000 | 3813.61000 | 15.8500 | 60445.1300 | 3813.57000 2014-06-18 12:05:00 | 3813.63000 | 3814.99000 | 3813.63000 | 3814.99000 | 11.6830 | 44569.3700 | 3814.89001 2014-06-18 12:06:00 | 3814.97000 | 3815.97000 | 3814.16000 | 3814.95000 | 55.7110 | 212536.3200 | 3814.98001 2014-06-18 12:07:00 | 3814.96000 | 3814.96000 | 3813.00000 | 3813.23000 | 24.4220 | 93127.2400 | 3813.25001 2014-06-18 12:08:00 | 3814.00000 | 3814.00000 | 3812.98000 | 3813.00000 | 3.7470 | 14287.4100 | 3813.03000 2014-06-18 12:09:00 | 3813.00000 | 3814.00000 | 3813.00000 | 3813.23000 | 8.2520 | 31469.6900 | 3813.58000 2014-06-18 12:10:00 | 3813.82000 | 3813.82000 | 3813.00000 | 3813.70000 | 8.5250 | 32509.9200 | 3813.47999 2014-06-18 12:11:00 | 3813.68000 | 3815.00000 | 3813.68000 | 3813.99000 | 23.3250 | 88964.1400 | 3814.10997 2014-06-18 12:12:00 | 3813.99000 | 3813.99000 | 3812.83000 | 3812.83000 | 22.2680 | 84925.9200 | 3813.80999 2014-06-18 12:13:00 | 3812.80000 | 3813.70000 | 3812.36000 | 3812.98000 | 14.8520 | 56630.5300 | 3812.99001 2014-06-18 12:14:00 | 3812.36000 | 3813.00000 | 3812.26000 | 3812.28000 | 10.1470 | 38683.5200 | 3812.30999 2014-06-18 12:15:00 | 3812.72000 | 3813.02000 | 3809.06000 | 3809.11000 | 44.8751 | 171026.0000 | 3811.15994 2014-06-18 12:16:00 | 3809.71000 | 3809.71000 | 3805.00000 | 3805.97000 | 96.3440 | 366684.4300 | 3805.99010 2014-06-18 12:17:00 | 3806.09000 | 3808.41000 | 3802.61000 | 3803.82000 | 117.7629 | 448092.5700 | 3805.04009 2014-06-18 12:18:00 | 3802.62000 | 3805.00000 | 3802.03000 | 3802.90000 | 129.9429 | 494177.9600 | 3803.04010 2014-06-18 12:19:00 | 3802.57000 | 3805.00000 | 3802.50000 | 3804.68000 | 32.1940 | 122452.8400 | 3803.59003 2014-06-18 12:20:00 | 3804.14000 | 3804.68000 | 3803.24000 | 3803.52000 | 21.5220 | 81865.4100 | 3803.80001 2014-06-18 12:21:00 | 3803.50000 | 3804.60000 | 3803.29000 | 3804.38000 | 50.8581 | 193465.6100 | 3804.02997 2014-06-18 12:22:00 | 3804.38000 | 3807.00000 | 3804.38000 | 3807.00000 | 28.8720 | 109867.8700 | 3805.34002 2014-06-18 12:23:00 | 3807.07000 | 3807.09000 | 3804.51000 | 3804.99000 | 41.6511 | 158528.9000 | 3806.12001 2014-06-18 12:24:00 | 3804.53000 | 3805.95000 | 3804.53000 | 3805.00000 | 36.6570 | 139484.3600 | 3805.11997 2014-06-18 12:25:00 | 3805.88000 | 3805.99000 | 3804.00000 | 3805.99000 | 50.3340 | 191530.0300 | 3805.18005 2014-06-18 12:26:00 | 3805.68000 | 3806.15000 | 3805.66000 | 3806.14000 | 25.2270 | 96010.2000 | 3805.84998 2014-06-18 12:27:00 | 3806.23000 | 3806.23000 | 3806.00000 | 3806.20000 | 29.7060 | 113066.0500 | 3806.16997 2014-06-18 12:28:00 | 3806.50000 | 3808.00000 | 3806.21000 | 3807.68000 | 23.6200 | 89914.6200 | 3806.72000 2014-06-18 12:29:00 | 3807.64000 | 3808.00000 | 3806.20000 | 3806.54000 | 25.0210 | 95254.9800 | 3807.00001 2014-06-18 12:30:00 | 3806.54000 | 3806.54000 | 3804.00000 | 3804.00000 | 32.0460 | 121935.2500 | 3805.00997 2014-06-18 12:31:00 | 3803.72000 | 3803.72000 | 3798.24000 | 3798.50000 | 90.0811 | 342362.1600 | 3800.60003 2014-06-18 12:32:00 | 3798.52000 | 3799.95000 | 3794.00000 | 3797.00000 | 126.4168 | 480065.4200 | 3797.47989 2014-06-18 12:33:00 | 3796.97000 | 3799.97000 | 3794.40000 | 3796.95000 | 83.3621 | 316551.6100 | 3797.31005 2014-06-18 12:34:00 | 3795.60000 | 3798.00000 | 3794.42000 | 3796.98000 | 46.7520 | 177505.3300 | 3796.74003 2014-06-18 12:35:00 | 3797.00000 | 3798.00000 | 3792.97000 | 3794.39000 | 95.7499 | 363333.5800 | 3794.61000 2014-06-18 12:36:00 | 3794.39000 | 3796.36000 | 3792.00000 | 3793.94000 | 94.0001 | 356645.8300 | 3794.10000 2014-06-18 12:37:00 | 3793.89000 | 3795.63000 | 3793.68000 | 3795.55000 | 62.2540 | 236226.3700 | 3794.56006 2014-06-18 12:38:00 | 3795.00000 | 3797.88000 | 3794.63000 | 3797.57000 | 44.9000 | 170498.4600 | 3797.29000 2014-06-18 12:39:00 | 3797.54000 | 3797.54000 | 3795.02000 | 3795.64000 | 44.4160 | 168625.2100 | 3796.49995 2014-06-18 12:40:00 | 3795.65000 | 3800.96000 | 3795.00000 | 3797.28000 | 79.2730 | 300909.9300 | 3795.87006 2014-06-18 12:41:00 | 3796.48000 | 3798.03000 | 3796.36000 | 3796.85000 | 72.5400 | 275459.0200 | 3797.34000 2014-06-18 12:42:00 | 3796.61000 | 3797.91000 | 3795.97000 | 3795.97000 | 76.8501 | 291792.1100 | 3796.90000 2014-06-18 12:43:00 | 3795.12000 | 3795.88000 | 3788.66000 | 3788.95000 | 128.8300 | 488403.3700 | 3791.07000 2014-06-18 12:44:00 | 3788.95000 | 3790.21000 | 3787.83000 | 3789.01000 | 121.5130 | 460362.9000 | 3788.59010 2014-06-18 12:45:00 | 3789.00000 | 3793.08000 | 3788.02000 | 3789.71000 | 101.0569 | 383003.6500 | 3789.97992 2014-06-18 12:46:00 | 3789.69000 | 3793.28000 | 3788.87000 | 3792.86000 | 54.4350 | 206326.1800 | 3790.31993 2014-06-18 12:47:00 | 3791.17000 | 3792.86000 | 3788.76000 | 3792.82000 | 50.2810 | 190623.6800 | 3791.17001 2014-06-18 12:48:00 | 3792.82000 | 3793.00000 | 3788.36000 | 3790.64000 | 86.4491 | 327692.2000 | 3790.57998 2014-06-18 12:49:00 | 3790.64000 | 3792.01000 | 3788.39000 | 3790.00000 | 79.6971 | 302063.8300 | 3790.14994 2014-06-18 12:50:00 | 3790.00000 | 3790.00000 | 3788.03000 | 3788.58000 | 83.3069 | 315641.4800 | 3788.89993 2014-06-18 12:51:00 | 3788.79000 | 3793.31000 | 3788.72000 | 3792.73000 | 108.5340 | 411462.3500 | 3791.09012 2014-06-18 12:52:00 | 3792.72000 | 3795.00000 | 3792.02000 | 3793.22000 | 102.2709 | 387958.3900 | 3793.44002 2014-06-18 12:53:00 | 3793.22000 | 3796.68000 | 3793.12000 | 3794.99000 | 97.5450 | 370115.7800 | 3794.30987 2014-06-18 12:54:00 | 3794.97000 | 3794.97000 | 3792.56000 | 3793.13000 | 18.1160 | 68722.2900 | 3793.45998 2014-06-18 12:55:00 | 3793.12000 | 3794.10000 | 3792.69000 | 3794.10000 | 24.2120 | 91849.6000 | 3793.56001 2014-06-18 12:56:00 | 3794.36000 | 3797.36000 | 3794.10000 | 3797.00000 | 51.5699 | 195752.7700 | 3795.87000 2014-06-18 12:57:00 | 3797.02000 | 3797.94000 | 3796.98000 | 3797.03000 | 47.4120 | 180029.1200 | 3797.12003 2014-06-18 12:58:00 | 3797.03000 | 3797.50000 | 3795.00000 | 3795.20000 | 37.7450 | 143277.0300 | 3795.92005 2014-06-18 12:59:00 | 3795.20000 | 3796.00000 | 3795.10000 | 3795.29000 | 14.2110 | 53933.7000 | 3795.21000 2014-06-18 13:00:00 | 3796.72000 | 3797.98000 | 3795.28000 | 3796.76000 | 28.4880 | 108151.4900 | 3796.38998 2014-06-18 13:01:00 | 3796.75000 | 3796.75000 | 3794.94000 | 3794.96000 | 26.0490 | 98863.5400 | 3795.28999 2014-06-18 13:02:00 | 3794.96000 | 3796.59000 | 3794.35000 | 3796.54000 | 15.7630 | 59818.4300 | 3794.86001 2014-06-18 13:03:00 | 3795.50000 | 3795.94000 | 3794.79000 | 3795.00000 | 17.4080 | 66064.8300 | 3795.07999 2014-06-18 13:04:00 | 3795.00000 | 3795.80000 | 3794.94000 | 3795.78000 | 22.7200 | 86228.5800 | 3795.27000 2014-06-18 13:05:00 | 3795.80000 | 3796.69000 | 3795.28000 | 3795.72000 | 28.4970 | 108171.3300 | 3795.87998 2014-06-18 13:06:00 | 3794.80000 | 3795.72000 | 3793.20000 | 3793.20000 | 24.5270 | 93060.7400 | 3794.21998 2014-06-18 13:07:00 | 3793.14000 | 3793.23000 | 3792.08000 | 3792.89000 | 18.3860 | 69732.5000 | 3792.69998 2014-06-18 13:08:00 | 3792.87000 | 3794.50000 | 3792.08000 | 3793.98000 | 28.5680 | 108357.3700 | 3792.95999 2014-06-18 13:09:00 | 3793.97000 | 3794.70000 | 3792.39000 | 3793.81000 | 29.1090 | 110423.8300 | 3793.45999 2014-06-18 13:10:00 | 3793.79000 | 3793.79000 | 3792.00000 | 3792.12000 | 23.7840 | 90200.6300 | 3792.49003 2014-06-18 13:11:00 | 3792.12000 | 3794.20000 | 3792.12000 | 3793.20000 | 10.2380 | 38832.0000 | 3792.92999 2014-06-18 13:12:00 | 3794.00000 | 3794.46000 | 3794.00000 | 3794.06000 | 3.0500 | 11572.2700 | 3794.19000 2014-06-18 13:13:00 | 3794.46000 | 3794.80000 | 3794.06000 | 3794.78000 | 18.0630 | 68541.9200 | 3794.60001 2014-06-18 13:14:00 | 3794.68000 | 3794.80000 | 3793.38000 | 3794.02000 | 24.3300 | 92321.3600 | 3794.55000 2014-06-18 13:15:00 | 3793.88000 | 3793.88000 | 3792.00000 | 3792.92000 | 18.8900 | 71641.8000 | 3792.58000 2014-06-18 13:16:00 | 3792.90000 | 3794.78000 | 3792.00000 | 3793.54000 | 10.3530 | 39267.4600 | 3792.86001 2014-06-18 13:17:00 | 3793.54000 | 3794.80000 | 3792.90000 | 3794.80000 | 15.8050 | 59963.6500 | 3793.96998 2014-06-18 13:18:00 | 3794.80000 | 3794.80000 | 3792.98000 | 3792.98000 | 34.0480 | 129195.2700 | 3794.49998 2014-06-18 13:19:00 | 3792.98000 | 3794.00000 | 3792.90000 | 3793.05000 | 11.9980 | 45509.3000 | 3793.06999 2014-06-18 13:20:00 | 3793.35000 | 3794.00000 | 3793.03000 | 3793.94000 | 19.3550 | 73421.2400 | 3793.39997 2014-06-18 13:21:00 | 3793.23000 | 3794.00000 | 3793.23000 | 3793.51000 | 16.5040 | 62612.1000 | 3793.75002 2014-06-18 13:22:00 | 3793.72000 | 3794.28000 | 3793.21000 | 3794.00000 | 59.7830 | 226807.7500 | 3793.85005 2014-06-18 13:23:00 | 3794.04000 | 3794.26000 | 3793.21000 | 3794.00000 | 25.0080 | 94877.7000 | 3793.88999 2014-06-18 13:24:00 | 3794.00000 | 3794.39000 | 3793.23000 | 3794.06000 | 54.5710 | 207042.7600 | 3794.01001 2014-06-18 13:25:00 | 3794.06000 | 3794.48000 | 3792.01000 | 3792.96000 | 31.4750 | 119397.6400 | 3793.40996 2014-06-18 13:26:00 | 3792.01000 | 3793.00000 | 3792.01000 | 3792.96000 | 27.3250 | 103642.3900 | 3792.94996 2014-06-18 13:27:00 | 3792.39000 | 3792.99000 | 3792.01000 | 3792.01000 | 1.4560 | 5521.4000 | 3792.17000 2014-06-18 13:28:00 | 3792.98000 | 3794.93000 | 3791.44000 | 3794.10000 | 100.2710 | 380414.1900 | 3793.86003 2014-06-18 13:29:00 | 3794.77000 | 3796.27000 | 3794.77000 | 3796.27000 | 9.1540 | 34747.6500 | 3795.90001 2014-06-18 13:30:00 | 3796.35000 | 3799.54000 | 3796.35000 | 3799.23000 | 39.1210 | 148589.5200 | 3798.20001 2014-06-18 13:31:00 | 3799.27000 | 3800.02000 | 3797.00000 | 3798.74000 | 65.6220 | 249332.0900 | 3799.52003 2014-06-18 13:32:00 | 3798.79000 | 3802.00000 | 3798.79000 | 3800.01000 | 83.4829 | 317228.3400 | 3799.92006 2014-06-18 13:33:00 | 3799.97000 | 3800.00000 | 3796.80000 | 3796.91000 | 60.8450 | 231144.7400 | 3798.90992 2014-06-18 13:34:00 | 3796.89000 | 3798.16000 | 3795.95000 | 3798.16000 | 34.4170 | 130671.2500 | 3796.70997 2014-06-18 13:35:00 | 3798.16000 | 3798.16000 | 3795.00000 | 3797.42000 | 21.9010 | 83155.2800 | 3796.87001 2014-06-18 13:36:00 | 3797.53000 | 3797.53000 | 3793.20000 | 3793.20000 | 38.0810 | 144506.7500 | 3794.72001 2014-06-18 13:37:00 | 3793.97000 | 3794.83000 | 3793.20000 | 3793.94000 | 5.9950 | 22745.8100 | 3794.12999 2014-06-18 13:38:00 | 3793.90000 | 3796.98000 | 3793.20000 | 3794.43000 | 86.4481 | 328043.6400 | 3794.68996 2014-06-18 13:39:00 | 3795.27000 | 3796.81000 | 3792.24000 | 3792.99000 | 27.0450 | 102637.4100 | 3795.05996 2014-06-18 13:40:00 | 3793.72000 | 3796.00000 | 3793.00000 | 3795.04000 | 14.7650 | 56026.0300 | 3794.51998 2014-06-18 13:41:00 | 3795.06000 | 3797.51000 | 3795.06000 | 3796.50000 | 8.5550 | 32475.1300 | 3796.03999 2014-06-18 13:42:00 | 3796.50000 | 3797.79000 | 3796.48000 | 3796.76000 | 20.2470 | 76871.5600 | 3796.68998 2014-06-18 13:43:00 | 3796.50000 | 3796.51000 | 3795.98000 | 3796.17000 | 37.5000 | 142365.5200 | 3796.41000 2014-06-18 13:44:00 | 3796.00000 | 3796.51000 | 3795.38000 | 3795.81000 | 30.4460 | 115573.1700 | 3795.99997 2014-06-18 13:45:00 | 3795.76000 | 3795.76000 | 3795.65000 | 3795.65000 | 5.3230 | 20204.5700 | 3795.71000 2014-06-18 13:46:00 | 3795.47000 | 3796.51000 | 3795.00000 | 3796.04000 | 10.8990 | 41368.2200 | 3795.60000 2014-06-18 13:47:00 | 3796.47000 | 3796.55000 | 3796.47000 | 3796.49000 | 14.2310 | 54028.0800 | 3796.51000 2014-06-18 13:48:00 | 3797.00000 | 3797.50000 | 3796.49000 | 3797.02000 | 4.6470 | 17644.7600 | 3797.02000 2014-06-18 13:49:00 | 3797.02000 | 3797.56000 | 3795.41000 | 3795.96000 | 22.2580 | 84508.6600 | 3796.77999 2014-06-18 13:50:00 | 3795.41000 | 3796.98000 | 3794.96000 | 3794.97000 | 21.7510 | 82547.4800 | 3795.11001 2014-06-18 13:51:00 | 3795.67000 | 3796.00000 | 3794.70000 | 3796.00000 | 8.4870 | 32211.2000 | 3795.35999 2014-06-18 13:52:00 | 3796.00000 | 3797.95000 | 3795.95000 | 3796.84000 | 5.8250 | 22113.9100 | 3796.37999 2014-06-18 13:53:00 | 3796.84000 | 3798.02000 | 3796.47000 | 3796.70000 | 75.8910 | 288170.0900 | 3797.16002 2014-06-18 13:54:00 | 3796.70000 | 3798.02000 | 3796.70000 | 3797.03000 | 5.0470 | 19166.5900 | 3797.62000 2014-06-18 13:55:00 | 3797.03000 | 3797.84000 | 3796.77000 | 3797.70000 | 14.9050 | 56602.2600 | 3797.52998 2014-06-18 13:56:00 | 3797.70000 | 3798.23000 | 3797.66000 | 3797.91000 | 17.1890 | 65282.4000 | 3797.92000 2014-06-18 13:57:00 | 3797.91000 | 3798.34000 | 3797.89000 | 3798.20000 | 13.0630 | 49616.0600 | 3798.21001 2014-06-18 13:58:00 | 3798.20000 | 3798.50000 | 3796.81000 | 3797.23000 | 17.2360 | 65450.0100 | 3797.28998 2014-06-18 13:59:00 | 3797.62000 | 3798.20000 | 3797.25000 | 3797.25000 | 7.1010 | 26968.0100 | 3797.78000 2014-06-18 14:00:00 | 3797.25000 | 3798.00000 | 3796.47000 | 3797.02000 | 19.8610 | 75415.7400 | 3797.18001 2014-06-18 14:01:00 | 3797.01000 | 3798.00000 | 3796.47000 | 3796.49000 | 26.2470 | 99657.2000 | 3796.89998 2014-06-18 14:02:00 | 3796.96000 | 3796.98000 | 3795.44000 | 3795.72000 | 19.6280 | 74519.2800 | 3796.57999 2014-06-18 14:03:00 | 3795.72000 | 3796.96000 | 3795.00000 | 3796.72000 | 15.5330 | 58959.0700 | 3795.73001 2014-06-18 14:04:00 | 3796.96000 | 3796.96000 | 3795.14000 | 3795.24000 | 33.4400 | 126935.1800 | 3795.91000 2014-06-18 14:05:00 | 3795.24000 | 3795.94000 | 3795.00000 | 3795.00000 | 19.7960 | 75133.7400 | 3795.39998 2014-06-18 14:06:00 | 3795.66000 | 3795.90000 | 3793.11000 | 3793.11000 | 28.7290 | 109017.3000 | 3794.67999 2014-06-18 14:07:00 | 3793.11000 | 3793.23000 | 3792.80000 | 3792.80000 | 14.9840 | 56834.7300 | 3793.03002 2014-06-18 14:08:00 | 3792.76000 | 3792.76000 | 3791.09000 | 3791.11000 | 23.3290 | 88462.2500 | 3791.93999 2014-06-18 14:09:00 | 3791.11000 | 3792.96000 | 3790.92000 | 3792.96000 | 24.8060 | 94043.6100 | 3791.15997 2014-06-18 14:10:00 | 3792.96000 | 3793.00000 | 3789.32000 | 3791.63000 | 84.3799 | 319857.3700 | 3790.68000 2014-06-18 14:11:00 | 3790.24000 | 3793.72000 | 3790.10000 | 3792.06000 | 53.2250 | 201791.7900 | 3791.29993 2014-06-18 14:12:00 | 3792.12000 | 3793.97000 | 3784.94000 | 3785.00000 | 73.0231 | 276617.3000 | 3788.08006 2014-06-18 14:13:00 | 3785.00000 | 3790.81000 | 3782.79000 | 3787.84000 | 64.5370 | 244345.6200 | 3786.12995 2014-06-18 14:14:00 | 3787.86000 | 3790.47000 | 3785.22000 | 3787.59000 | 48.9480 | 185427.4000 | 3788.24997 2014-06-18 14:15:00 | 3787.08000 | 3789.43000 | 3785.98000 | 3787.70000 | 34.2220 | 129634.9400 | 3788.06002 2014-06-18 14:16:00 | 3787.60000 | 3787.60000 | 3785.00000 | 3786.58000 | 34.8510 | 131956.5100 | 3786.30001 2014-06-18 14:17:00 | 3786.43000 | 3786.49000 | 3785.94000 | 3786.28000 | 24.7010 | 93524.7100 | 3786.27001 2014-06-18 14:18:00 | 3786.30000 | 3787.46000 | 3785.51000 | 3785.74000 | 18.6210 | 70495.5400 | 3785.81000 2014-06-18 14:19:00 | 3785.74000 | 3788.96000 | 3785.64000 | 3787.90000 | 17.3180 | 65579.5900 | 3786.78999 2014-06-18 14:20:00 | 3787.92000 | 3788.13000 | 3786.20000 | 3787.22000 | 44.3850 | 168087.4100 | 3787.02994 2014-06-18 14:21:00 | 3787.22000 | 3787.22000 | 3786.10000 | 3787.22000 | 4.6680 | 17676.3000 | 3786.70000 2014-06-18 14:22:00 | 3787.22000 | 3787.22000 | 3785.86000 | 3786.25000 | 19.9170 | 75413.4200 | 3786.37998 2014-06-18 14:23:00 | 3786.25000 | 3786.48000 | 3785.60000 | 3786.48000 | 6.8880 | 26077.2800 | 3785.90000 2014-06-18 14:24:00 | 3787.00000 | 3788.34000 | 3786.89000 | 3787.70000 | 27.9580 | 105902.1700 | 3787.89999 2014-06-18 14:25:00 | 3788.00000 | 3791.01000 | 3787.97000 | 3790.93000 | 49.0591 | 185903.4000 | 3789.37999 2014-06-18 14:26:00 | 3790.01000 | 3791.13000 | 3790.01000 | 3790.93000 | 16.5190 | 62623.3200 | 3790.99000 2014-06-18 14:27:00 | 3790.20000 | 3790.98000 | 3787.41000 | 3790.34000 | 27.5750 | 104501.5700 | 3789.71996 2014-06-18 14:28:00 | 3790.34000 | 3790.34000 | 3787.49000 | 3788.09000 | 31.9900 | 121207.0000 | 3788.90000 2014-06-18 14:29:00 | 3788.10000 | 3788.93000 | 3786.96000 | 3786.96000 | 36.9780 | 140073.6300 | 3788.02998 2014-06-18 14:30:00 | 3786.96000 | 3786.96000 | 3784.01000 | 3784.17000 | 13.2620 | 50202.6500 | 3785.45001 2014-06-18 14:31:00 | 3784.00000 | 3785.05000 | 3781.45000 | 3784.87000 | 67.6071 | 255790.6800 | 3783.48995 2014-06-18 14:32:00 | 3784.85000 | 3786.98000 | 3784.85000 | 3785.67000 | 19.9370 | 75463.4700 | 3785.09998 2014-06-18 14:33:00 | 3786.90000 | 3786.90000 | 3785.02000 | 3785.60000 | 22.0450 | 83452.2700 | 3785.53997 2014-06-18 14:34:00 | 3785.60000 | 3786.94000 | 3785.02000 | 3786.63000 | 29.6800 | 112369.4800 | 3786.03000 2014-06-18 14:35:00 | 3786.63000 | 3786.63000 | 3786.04000 | 3786.60000 | 12.3820 | 46883.2500 | 3786.40001 2014-06-18 14:36:00 | 3786.50000 | 3787.10000 | 3786.50000 | 3787.10000 | 18.2020 | 68927.6600 | 3786.82001 2014-06-18 14:37:00 | 3787.10000 | 3787.10000 | 3786.47000 | 3786.47000 | 15.7870 | 59778.2800 | 3786.54999 2014-06-18 14:38:00 | 3786.47000 | 3786.49000 | 3785.03000 | 3785.06000 | 10.6230 | 40216.3200 | 3785.78001 2014-06-18 14:39:00 | 3785.10000 | 3785.79000 | 3784.34000 | 3784.98000 | 16.4200 | 62150.6900 | 3785.06000 2014-06-18 14:40:00 | 3784.94000 | 3784.94000 | 3783.00000 | 3783.98000 | 39.1380 | 148092.0100 | 3783.83998 2014-06-18 14:41:00 | 3784.00000 | 3785.04000 | 3783.40000 | 3783.73000 | 24.3020 | 91951.8500 | 3783.72001 2014-06-18 14:42:00 | 3783.73000 | 3783.88000 | 3783.73000 | 3783.81000 | 19.3350 | 73160.3900 | 3783.82997 2014-06-18 14:43:00 | 3783.80000 | 3783.82000 | 3782.98000 | 3783.34000 | 30.8630 | 116765.5600 | 3783.35002 2014-06-18 14:44:00 | 3783.32000 | 3783.32000 | 3781.00000 | 3783.18000 | 41.7390 | 157864.9900 | 3782.18999 2014-06-18 14:45:00 | 3783.00000 | 3784.52000 | 3780.99000 | 3783.10000 | 51.1299 | 193429.6700 | 3783.10000 2014-06-18 14:46:00 | 3783.28000 | 3784.42000 | 3783.28000 | 3784.42000 | 8.4750 | 32071.5100 | 3784.24999 2014-06-18 14:47:00 | 3784.43000 | 3785.96000 | 3784.43000 | 3785.00000 | 13.1060 | 49604.0800 | 3784.83999 2014-06-18 14:48:00 | 3785.95000 | 3787.19000 | 3785.23000 | 3785.99000 | 16.9490 | 64164.8300 | 3785.76000 2014-06-18 14:49:00 | 3786.20000 | 3787.40000 | 3786.08000 | 3786.31000 | 71.8350 | 272023.3400 | 3786.78009 2014-06-18 14:50:00 | 3786.31000 | 3789.24000 | 3786.14000 | 3788.23000 | 57.8030 | 218953.7900 | 3787.93005 2014-06-18 14:51:00 | 3790.09000 | 3791.00000 | 3788.57000 | 3790.54000 | 87.9661 | 333369.4700 | 3789.74991 2014-06-18 14:52:00 | 3790.75000 | 3791.02000 | 3790.50000 | 3790.50000 | 25.1000 | 95146.4800 | 3790.70000 2014-06-18 14:53:00 | 3790.52000 | 3791.02000 | 3789.50000 | 3791.00000 | 15.6720 | 59407.2600 | 3790.66001 2014-06-18 14:54:00 | 3791.00000 | 3791.40000 | 3790.02000 | 3790.54000 | 35.5490 | 134764.3600 | 3790.94999 2014-06-18 14:55:00 | 3790.44000 | 3790.91000 | 3788.49000 | 3788.65000 | 53.5600 | 202978.0000 | 3789.73000 2014-06-18 14:56:00 | 3788.64000 | 3789.00000 | 3786.82000 | 3786.82000 | 38.7590 | 146823.7400 | 3788.11999 2014-06-18 14:57:00 | 3786.91000 | 3787.70000 | 3786.28000 | 3787.02000 | 22.0600 | 83539.1700 | 3786.91000 2014-06-18 14:58:00 | 3787.07000 | 3788.02000 | 3787.04000 | 3787.05000 | 4.7640 | 18041.6100 | 3787.07001 2014-06-18 14:59:00 | 3788.02000 | 3788.08000 | 3787.79000 | 3788.01000 | 11.9490 | 45261.4700 | 3787.89000 2014-06-18 15:00:00 | 3787.53000 | 3788.00000 | 3787.07000 | 3787.50000 | 23.2570 | 88082.0600 | 3787.33998 2014-06-18 15:01:00 | 3787.54000 | 3789.37000 | 3787.06000 | 3787.45000 | 24.9410 | 94475.0000 | 3787.94001 2014-06-18 15:02:00 | 3787.99000 | 3788.78000 | 3786.68000 | 3787.00000 | 47.4420 | 179681.5100 | 3787.39003 2014-06-18 15:03:00 | 3787.00000 | 3787.00000 | 3786.01000 | 3786.98000 | 30.3960 | 115101.3400 | 3786.72997 2014-06-18 15:04:00 | 3786.97000 | 3786.97000 | 3786.05000 | 3786.09000 | 11.2250 | 42499.0100 | 3786.09999 2014-06-18 15:05:00 | 3786.85000 | 3787.00000 | 3786.06000 | 3786.88000 | 31.0860 | 117706.7300 | 3786.48997 2014-06-18 15:06:00 | 3786.88000 | 3788.08000 | 3786.86000 | 3787.18000 | 23.8210 | 90212.4100 | 3787.10001 2014-06-18 15:07:00 | 3787.32000 | 3788.08000 | 3787.32000 | 3788.08000 | 34.0660 | 129044.0600 | 3788.05996 2014-06-18 15:08:00 | 3788.80000 | 3791.25000 | 3788.78000 | 3789.23000 | 11.2800 | 42744.3200 | 3789.39000 2014-06-18 15:09:00 | 3789.25000 | 3791.37000 | 3789.19000 | 3790.67000 | 12.8960 | 48877.8800 | 3790.15999 2014-06-18 15:10:00 | 3790.67000 | 3791.86000 | 3789.01000 | 3790.21000 | 46.3980 | 175878.4400 | 3790.64998 2014-06-18 15:11:00 | 3791.28000 | 3791.28000 | 3788.90000 | 3790.00000 | 54.8281 | 207794.0000 | 3789.91997 2014-06-18 15:12:00 | 3789.47000 | 3789.47000 | 3789.45000 | 3789.45000 | 1.0830 | 4103.9800 | 3789.45000 2014-06-18 15:13:00 | 3789.51000 | 3790.80000 | 3789.51000 | 3790.80000 | 51.8800 | 196627.2000 | 3790.04000 2014-06-18 15:14:00 | 3790.98000 | 3792.70000 | 3790.98000 | 3792.00000 | 65.4999 | 248367.9400 | 3791.88000 2014-06-18 15:15:00 | 3792.05000 | 3792.70000 | 3790.92000 | 3790.92000 | 52.6450 | 199621.7900 | 3791.84993 2014-06-18 15:16:00 | 3790.94000 | 3790.96000 | 3789.92000 | 3789.96000 | 23.4630 | 88930.9700 | 3790.26002 2014-06-18 15:17:00 | 3789.96000 | 3790.56000 | 3789.69000 | 3790.13000 | 37.7310 | 143001.6500 | 3790.03001 2014-06-18 15:18:00 | 3790.42000 | 3790.42000 | 3790.10000 | 3790.12000 | 5.6440 | 21391.7900 | 3790.18001 2014-06-18 15:19:00 | 3790.26000 | 3790.26000 | 3789.00000 | 3789.00000 | 19.5990 | 74280.7200 | 3790.02999 2014-06-18 15:20:00 | 3789.50000 | 3789.50000 | 3789.00000 | 3789.04000 | 15.9370 | 60385.7500 | 3789.02999 2014-06-18 15:21:00 | 3789.02000 | 3790.22000 | 3789.00000 | 3790.20000 | 44.3860 | 168203.8500 | 3789.56995 2014-06-18 15:22:00 | 3790.24000 | 3791.00000 | 3790.22000 | 3791.00000 | 2.8060 | 10636.5800 | 3790.66000 2014-06-18 15:23:00 | 3791.00000 | 3791.00000 | 3791.00000 | 3791.00000 | 0.2030 | 769.5700 | 3791.00000 2014-06-18 15:24:00 | 3791.03000 | 3791.92000 | 3791.03000 | 3791.74000 | 1.9210 | 7283.6800 | 3791.61000 2014-06-18 15:25:00 | 3791.85000 | 3793.73000 | 3790.79000 | 3793.73000 | 54.9360 | 208314.4600 | 3791.94994 2014-06-18 15:26:00 | 3793.73000 | 3796.00000 | 3792.20000 | 3794.92000 | 52.3400 | 198600.9800 | 3794.44000 2014-06-18 15:27:00 | 3794.93000 | 3795.38000 | 3793.98000 | 3794.16000 | 52.0601 | 197568.4500 | 3795.01000 2014-06-18 15:28:00 | 3794.99000 | 3794.99000 | 3794.16000 | 3794.16000 | 0.7380 | 2800.1900 | 3794.30000 2014-06-18 15:29:00 | 3794.99000 | 3794.99000 | 3794.14000 | 3794.14000 | 1.4090 | 5346.8100 | 3794.75000 2014-06-18 15:30:00 | 3794.14000 | 3794.75000 | 3793.32000 | 3793.89000 | 14.7360 | 55909.2600 | 3794.05998 2014-06-18 15:31:00 | 3794.48000 | 3794.68000 | 3793.14000 | 3793.14000 | 14.4810 | 54938.6400 | 3793.84000 2014-06-18 15:32:00 | 3793.15000 | 3793.52000 | 3793.12000 | 3793.52000 | 7.1090 | 26967.0400 | 3793.37000 2014-06-18 15:33:00 | 3793.52000 | 3794.00000 | 3793.52000 | 3794.00000 | 3.6410 | 13812.3200 | 3793.55000 2014-06-18 15:34:00 | 3794.00000 | 3794.00000 | 3793.54000 | 3793.54000 | 7.9180 | 30038.3300 | 3793.68000 2014-06-18 15:35:00 | 3793.56000 | 3793.74000 | 3793.54000 | 3793.56000 | 12.9550 | 49146.9300 | 3793.66998 2014-06-18 15:36:00 | 3793.56000 | 3793.56000 | 3793.08000 | 3793.08000 | 4.8140 | 18261.3800 | 3793.39001 2014-06-18 15:37:00 | 3793.08000 | 3793.40000 | 3791.99000 | 3791.99000 | 36.2920 | 137643.7500 | 3792.67002 2014-06-18 15:38:00 | 3791.01000 | 3791.01000 | 3790.00000 | 3790.46000 | 12.9290 | 49008.0000 | 3790.55000 2014-06-18 15:39:00 | 3790.02000 | 3790.45000 | 3789.96000 | 3789.98000 | 16.5230 | 62622.3700 | 3790.01001 2014-06-18 15:40:00 | 3789.98000 | 3789.98000 | 3789.03000 | 3789.03000 | 8.0230 | 30402.6000 | 3789.43001 2014-06-18 15:41:00 | 3789.49000 | 3789.51000 | 3789.49000 | 3789.51000 | 3.6720 | 13915.0700 | 3789.51000 2014-06-18 15:42:00 | 3790.00000 | 3790.00000 | 3789.51000 | 3790.00000 | 6.8560 | 25984.1000 | 3789.97999 2014-06-18 15:43:00 | 3790.00000 | 3790.00000 | 3788.00000 | 3789.62000 | 44.5030 | 168620.4700 | 3788.97004 2014-06-18 15:44:00 | 3789.59000 | 3789.66000 | 3787.92000 | 3787.92000 | 33.7320 | 127800.4200 | 3788.70002 2014-06-18 15:45:00 | 3789.15000 | 3789.18000 | 3789.00000 | 3789.00000 | 3.8510 | 14591.9100 | 3789.12000 2014-06-18 15:46:00 | 3788.93000 | 3788.93000 | 3788.53000 | 3788.63000 | 9.0790 | 34397.6800 | 3788.71000 2014-06-18 15:47:00 | 3788.70000 | 3788.70000 | 3787.00000 | 3787.00000 | 6.0500 | 22919.7700 | 3788.39000 2014-06-18 15:48:00 | 3787.71000 | 3789.51000 | 3787.71000 | 3789.51000 | 15.5190 | 58785.5600 | 3787.97000 2014-06-18 15:49:00 | 3789.02000 | 3789.97000 | 3789.02000 | 3789.94000 | 3.1640 | 11989.6200 | 3789.39000 2014-06-18 15:50:00 | 3789.97000 | 3789.99000 | 3788.16000 | 3788.98000 | 9.7990 | 37134.1100 | 3789.58000 2014-06-18 15:51:00 | 3788.04000 | 3788.04000 | 3787.41000 | 3787.54000 | 6.6210 | 25080.2600 | 3787.99000 2014-06-18 15:52:00 | 3787.00000 | 3787.00000 | 3786.06000 | 3786.58000 | 54.9920 | 208247.0900 | 3786.86003 2014-06-18 15:53:00 | 3786.52000 | 3786.52000 | 3785.73000 | 3786.06000 | 10.8920 | 41238.5400 | 3786.13001 2014-06-18 15:54:00 | 3786.38000 | 3786.84000 | 3785.01000 | 3785.87000 | 27.1200 | 102681.9800 | 3786.21000 2014-06-18 15:55:00 | 3785.89000 | 3788.50000 | 3785.89000 | 3787.12000 | 2.7600 | 10454.9000 | 3788.01000 2014-06-18 15:56:00 | 3787.12000 | 3788.50000 | 3787.12000 | 3788.50000 | 2.7740 | 10508.6100 | 3788.25000 2014-06-18 15:57:00 | 3787.92000 | 3789.00000 | 3787.92000 | 3789.00000 | 23.9950 | 90916.6000 | 3788.97997 2014-06-18 15:58:00 | 3788.98000 | 3789.75000 | 3786.83000 | 3787.03000 | 15.2900 | 57920.6800 | 3788.14000 2014-06-18 15:59:00 | 3788.00000 | 3788.00000 | 3787.97000 | 3788.00000 | 5.2030 | 19708.9500 | 3788.00000 2014-06-18 16:00:00 | 3788.50000 | 3789.79000 | 3788.32000 | 3788.32000 | 7.9740 | 30211.0700 | 3788.70001 2014-06-18 16:01:00 | 3788.36000 | 3790.73000 | 3788.36000 | 3790.73000 | 18.1560 | 68806.0700 | 3789.71998 2014-06-18 16:02:00 | 3789.82000 | 3790.64000 | 3788.18000 | 3788.18000 | 12.0060 | 45497.3100 | 3789.54999 2014-06-18 16:03:00 | 3788.23000 | 3789.09000 | 3788.21000 | 3789.06000 | 6.7180 | 25453.9300 | 3788.91000 2014-06-18 16:04:00 | 3789.06000 | 3789.06000 | 3788.98000 | 3789.00000 | 19.9650 | 75647.4900 | 3789.00997 2014-06-18 16:05:00 | 3788.18000 | 3788.58000 | 3788.00000 | 3788.20000 | 16.0610 | 60846.4200 | 3788.46000 2014-06-18 16:06:00 | 3788.07000 | 3790.00000 | 3788.07000 | 3789.01000 | 19.2710 | 73021.2000 | 3789.18000 2014-06-18 16:07:00 | 3789.03000 | 3789.98000 | 3789.03000 | 3789.18000 | 18.0410 | 68365.1000 | 3789.43000 2014-06-18 16:08:00 | 3789.05000 | 3789.05000 | 3788.00000 | 3788.00000 | 4.6410 | 17583.9200 | 3788.82000 2014-06-18 16:09:00 | 3787.77000 | 3787.77000 | 3786.58000 | 3786.63000 | 8.0620 | 30531.5300 | 3787.09000 2014-06-18 16:10:00 | 3786.73000 | 3788.75000 | 3785.34000 | 3786.98000 | 21.7650 | 82419.0300 | 3786.76997 2014-06-18 16:11:00 | 3786.75000 | 3788.86000 | 3786.11000 | 3787.73000 | 14.6120 | 55333.1200 | 3786.83001 2014-06-18 16:12:00 | 3788.00000 | 3789.87000 | 3787.97000 | 3787.97000 | 11.3360 | 42946.1300 | 3788.46999 2014-06-18 16:13:00 | 3788.73000 | 3789.54000 | 3787.73000 | 3787.73000 | 5.3400 | 20232.0100 | 3788.77000 2014-06-18 16:14:00 | 3787.61000 | 3787.61000 | 3785.32000 | 3785.32000 | 25.5070 | 96580.3900 | 3786.42998 2014-06-18 16:15:00 | 3786.34000 | 3786.40000 | 3784.00000 | 3784.40000 | 35.3960 | 133973.3400 | 3784.98996 2014-06-18 16:16:00 | 3784.41000 | 3785.02000 | 3783.94000 | 3784.11000 | 20.8400 | 78870.9400 | 3784.59000 2014-06-18 16:17:00 | 3783.48000 | 3785.24000 | 3783.46000 | 3784.96000 | 22.9990 | 87042.0800 | 3784.59999 2014-06-18 16:18:00 | 3784.62000 | 3784.64000 | 3783.75000 | 3783.77000 | 23.9430 | 90603.5600 | 3784.14002 2014-06-18 16:19:00 | 3783.67000 | 3783.80000 | 3783.00000 | 3783.00000 | 10.4770 | 39637.5900 | 3783.29999 2014-06-18 16:20:00 | 3783.05000 | 3783.82000 | 3782.60000 | 3783.43000 | 13.6450 | 51619.5600 | 3783.03998 2014-06-18 16:21:00 | 3782.91000 | 3783.41000 | 3782.91000 | 3783.31000 | 3.3840 | 12802.4000 | 3783.21000 2014-06-18 16:22:00 | 3783.31000 | 3783.46000 | 3780.00000 | 3782.22000 | 46.4820 | 175754.0200 | 3781.12002 2014-06-18 16:23:00 | 3782.22000 | 3783.27000 | 3781.04000 | 3783.27000 | 9.3530 | 35371.7300 | 3781.86001 2014-06-18 16:24:00 | 3783.10000 | 3783.43000 | 3780.01000 | 3782.72000 | 25.5520 | 96650.1200 | 3782.49001 2014-06-18 16:25:00 | 3780.72000 | 3783.78000 | 3779.01000 | 3780.29000 | 62.6721 | 236896.6700 | 3779.94003 2014-06-18 16:26:00 | 3779.50000 | 3780.34000 | 3779.50000 | 3780.17000 | 8.7590 | 33108.5000 | 3779.94000 2014-06-18 16:27:00 | 3779.44000 | 3779.46000 | 3774.94000 | 3774.94000 | 67.3870 | 254445.1800 | 3775.87995 2014-06-18 16:28:00 | 3774.90000 | 3774.90000 | 3771.00000 | 3773.29000 | 166.1671 | 626862.1400 | 3772.47987 2014-06-18 16:29:00 | 3773.97000 | 3778.00000 | 3772.62000 | 3774.68000 | 122.3989 | 462078.0300 | 3775.17997 2014-06-18 16:30:00 | 3774.68000 | 3780.00000 | 3774.66000 | 3777.34000 | 57.0050 | 215299.7200 | 3776.85992 2014-06-18 16:31:00 | 3777.36000 | 3778.00000 | 3774.98000 | 3775.00000 | 39.4010 | 148794.8100 | 3776.42001 2014-06-18 16:32:00 | 3775.41000 | 3776.97000 | 3774.80000 | 3775.31000 | 10.2300 | 38620.1300 | 3775.18000 2014-06-18 16:33:00 | 3775.02000 | 3777.02000 | 3775.02000 | 3777.02000 | 11.8120 | 44594.8100 | 3775.38001 2014-06-18 16:34:00 | 3778.00000 | 3781.47000 | 3777.04000 | 3780.63000 | 74.3570 | 281024.6700 | 3779.39994 2014-06-18 16:35:00 | 3781.47000 | 3783.00000 | 3775.46000 | 3779.97000 | 48.6000 | 183745.5800 | 3780.77000 2014-06-18 16:36:00 | 3779.97000 | 3779.97000 | 3778.94000 | 3778.95000 | 37.5560 | 141954.5900 | 3779.80996 2014-06-18 16:37:00 | 3778.86000 | 3779.82000 | 3777.24000 | 3778.29000 | 19.4470 | 73484.6300 | 3778.70998 2014-06-18 16:38:00 | 3778.93000 | 3779.88000 | 3776.62000 | 3779.35000 | 13.4780 | 50927.1300 | 3778.53999 2014-06-18 16:39:00 | 3779.20000 | 3779.20000 | 3776.55000 | 3777.78000 | 13.0950 | 49465.8800 | 3777.45998 2014-06-18 16:40:00 | 3777.52000 | 3778.99000 | 3777.50000 | 3778.16000 | 25.8930 | 97818.7000 | 3777.80002 2014-06-18 16:41:00 | 3778.16000 | 3782.77000 | 3778.00000 | 3780.01000 | 80.5159 | 304285.8000 | 3779.19991 2014-06-18 16:42:00 | 3781.02000 | 3781.76000 | 3780.00000 | 3780.87000 | 60.5591 | 228962.9300 | 3780.81999 2014-06-18 16:43:00 | 3780.84000 | 3781.00000 | 3779.23000 | 3780.95000 | 40.2330 | 152095.5100 | 3780.37003 2014-06-18 16:44:00 | 3780.95000 | 3782.97000 | 3780.95000 | 3782.97000 | 54.6840 | 206790.8200 | 3781.56006 2014-06-18 16:45:00 | 3782.16000 | 3783.01000 | 3780.00000 | 3781.38000 | 20.6420 | 78052.0000 | 3781.22001 2014-06-18 16:46:00 | 3780.40000 | 3781.40000 | 3780.40000 | 3781.40000 | 5.6370 | 21312.2300 | 3780.78000 2014-06-18 16:47:00 | 3781.51000 | 3782.99000 | 3781.51000 | 3781.60000 | 12.4500 | 47088.5600 | 3782.21000 2014-06-18 16:48:00 | 3781.66000 | 3784.00000 | 3781.66000 | 3784.00000 | 4.3350 | 16397.2600 | 3782.52999 2014-06-18 16:49:00 | 3783.20000 | 3785.04000 | 3783.03000 | 3785.01000 | 7.2240 | 27335.6300 | 3784.00001 2014-06-18 16:50:00 | 3784.37000 | 3784.37000 | 3784.30000 | 3784.30000 | 0.2220 | 840.1300 | 3784.36000 2014-06-18 16:51:00 | 3783.46000 | 3783.46000 | 3780.39000 | 3780.39000 | 42.2690 | 159841.0600 | 3781.51999 2014-06-18 16:52:00 | 3780.39000 | 3782.61000 | 3779.61000 | 3782.61000 | 34.9220 | 132020.9800 | 3780.45002 2014-06-18 16:53:00 | 3781.07000 | 3782.18000 | 3780.00000 | 3780.03000 | 15.2580 | 57681.6500 | 3780.41999 2014-06-18 16:54:00 | 3780.03000 | 3781.32000 | 3779.31000 | 3779.31000 | 20.5260 | 77592.0600 | 3780.17998 2014-06-18 16:55:00 | 3779.23000 | 3781.53000 | 3779.22000 | 3780.30000 | 24.0580 | 90943.0800 | 3780.15999 2014-06-18 16:56:00 | 3780.30000 | 3781.25000 | 3779.48000 | 3779.97000 | 10.8180 | 40894.8200 | 3780.25999 2014-06-18 16:57:00 | 3779.96000 | 3780.18000 | 3778.81000 | 3779.68000 | 17.6130 | 66574.5000 | 3779.85001 2014-06-18 16:58:00 | 3779.64000 | 3779.64000 | 3776.00000 | 3779.42000 | 32.1260 | 121386.7600 | 3778.45997 2014-06-18 16:59:00 | 3779.44000 | 3781.19000 | 3778.16000 | 3779.88000 | 20.8100 | 78659.3400 | 3779.88000 2014-06-18 17:00:00 | 3779.81000 | 3780.05000 | 3779.42000 | 3779.48000 | 45.7290 | 172848.3100 | 3779.83999 2014-06-18 17:01:00 | 3779.45000 | 3779.87000 | 3778.38000 | 3779.71000 | 19.0600 | 72030.9200 | 3779.17000 2014-06-18 17:02:00 | 3779.58000 | 3779.61000 | 3778.02000 | 3778.83000 | 16.9750 | 64145.0000 | 3778.78998 2014-06-18 17:03:00 | 3778.23000 | 3779.51000 | 3776.45000 | 3776.77000 | 42.6730 | 161174.6500 | 3776.97003 2014-06-18 17:04:00 | 3776.29000 | 3776.73000 | 3776.00000 | 3776.03000 | 9.8610 | 37237.1900 | 3776.21000 2014-06-18 17:05:00 | 3776.29000 | 3778.52000 | 3775.10000 | 3776.00000 | 48.7131 | 183950.7300 | 3776.21004 2014-06-18 17:06:00 | 3775.60000 | 3776.38000 | 3775.01000 | 3775.50000 | 13.7870 | 52050.9400 | 3775.35999 2014-06-18 17:07:00 | 3775.50000 | 3776.26000 | 3775.48000 | 3775.50000 | 3.6620 | 13828.1900 | 3776.13000 2014-06-18 17:08:00 | 3775.54000 | 3775.54000 | 3773.96000 | 3774.81000 | 28.3760 | 107114.8200 | 3774.83997 2014-06-18 17:09:00 | 3774.59000 | 3775.51000 | 3773.97000 | 3775.41000 | 17.0620 | 64398.4300 | 3774.38001 2014-06-18 17:10:00 | 3774.52000 | 3775.54000 | 3773.96000 | 3773.96000 | 26.1810 | 98810.4300 | 3774.13001 2014-06-18 17:11:00 | 3773.95000 | 3775.15000 | 3770.50000 | 3773.11000 | 64.8321 | 244564.7300 | 3772.28004 2014-06-18 17:12:00 | 3773.97000 | 3773.97000 | 3772.49000 | 3773.06000 | 9.4610 | 35696.4800 | 3773.01000 2014-06-18 17:13:00 | 3772.82000 | 3774.80000 | 3772.82000 | 3773.24000 | 3.4950 | 13188.0600 | 3773.41000 2014-06-18 17:14:00 | 3774.63000 | 3774.63000 | 3773.08000 | 3773.80000 | 6.8490 | 25844.9900 | 3773.54000 2014-06-18 17:15:00 | 3773.80000 | 3773.95000 | 3773.00000 | 3773.24000 | 22.9280 | 86515.1700 | 3773.33999 2014-06-18 17:16:00 | 3773.93000 | 3774.13000 | 3773.49000 | 3773.56000 | 5.4460 | 20552.4700 | 3773.86999 2014-06-18 17:17:00 | 3773.56000 | 3773.79000 | 3773.10000 | 3773.56000 | 10.7810 | 40681.0300 | 3773.40000 2014-06-18 17:18:00 | 3773.82000 | 3774.84000 | 3773.08000 | 3773.08000 | 12.5420 | 47330.7100 | 3773.78001 2014-06-18 17:19:00 | 3773.52000 | 3774.60000 | 3773.50000 | 3773.80000 | 12.5180 | 47242.3400 | 3773.94999 2014-06-18 17:20:00 | 3774.57000 | 3776.81000 | 3774.04000 | 3776.76000 | 12.6750 | 47855.4400 | 3775.57998 2014-06-18 17:21:00 | 3775.83000 | 3777.15000 | 3775.79000 | 3776.19000 | 6.3480 | 23973.8100 | 3776.59000 2014-06-18 17:22:00 | 3776.19000 | 3778.61000 | 3776.17000 | 3776.22000 | 11.9900 | 45288.4600 | 3777.19000 2014-06-18 17:23:00 | 3776.53000 | 3776.66000 | 3775.00000 | 3775.00000 | 10.6410 | 40176.5600 | 3775.64000 2014-06-18 17:24:00 | 3775.02000 | 3776.36000 | 3774.54000 | 3775.58000 | 20.8850 | 78846.4200 | 3775.26997 2014-06-18 17:25:00 | 3775.35000 | 3776.29000 | 3775.35000 | 3776.29000 | 14.7530 | 55710.9900 | 3776.25001 2014-06-18 17:26:00 | 3775.35000 | 3775.35000 | 3775.35000 | 3775.35000 | 0.1500 | 566.3000 | 3775.35000 2014-06-18 17:27:00 | 3775.35000 | 3776.23000 | 3775.00000 | 3775.02000 | 12.5050 | 47213.7200 | 3775.58998 2014-06-18 17:28:00 | 3775.02000 | 3775.56000 | 3775.02000 | 3775.56000 | 0.5270 | 1989.6500 | 3775.42000 2014-06-18 17:29:00 | 3775.20000 | 3775.70000 | 3775.17000 | 3775.68000 | 4.6730 | 17641.6600 | 3775.23000 2014-06-18 17:30:00 | 3776.30000 | 3776.67000 | 3775.00000 | 3775.00000 | 13.0220 | 49170.0900 | 3775.92001 2014-06-18 17:31:00 | 3774.94000 | 3774.94000 | 3774.50000 | 3774.52000 | 6.8220 | 25749.7400 | 3774.52000 2014-06-18 17:32:00 | . | . | . | . | . | . | . 2014-06-18 17:33:00 | 3774.50000 | 3774.50000 | 3774.02000 | 3774.02000 | 1.1220 | 4234.9300 | 3774.45000 2014-06-18 17:34:00 | 3774.45000 | 3774.47000 | 3774.40000 | 3774.47000 | 3.3850 | 12776.5300 | 3774.46000 2014-06-18 17:35:00 | 3774.02000 | 3775.00000 | 3773.80000 | 3775.00000 | 19.1960 | 72451.6300 | 3774.30998 2014-06-18 17:36:00 | 3775.00000 | 3779.29000 | 3775.00000 | 3778.51000 | 74.9141 | 282985.6900 | 3777.47008 2014-06-18 17:37:00 | 3778.95000 | 3779.01000 | 3777.32000 | 3777.61000 | 16.4400 | 62124.4800 | 3778.86000 2014-06-18 17:38:00 | 3777.52000 | 3778.97000 | 3777.52000 | 3778.97000 | 14.9580 | 56517.9900 | 3778.44999 2014-06-18 17:39:00 | 3777.57000 | 3778.30000 | 3776.62000 | 3778.17000 | 6.3570 | 24011.7200 | 3777.20999 2014-06-18 17:40:00 | 3778.46000 | 3779.01000 | 3777.05000 | 3779.01000 | 13.1000 | 49494.5000 | 3778.21000 2014-06-18 17:41:00 | 3778.96000 | 3782.36000 | 3777.73000 | 3782.23000 | 69.9101 | 264239.0800 | 3779.70000 2014-06-18 17:42:00 | 3780.52000 | 3782.27000 | 3779.01000 | 3782.10000 | 37.4520 | 141594.8600 | 3780.70002 2014-06-18 17:43:00 | 3782.00000 | 3782.15000 | 3777.56000 | 3782.08000 | 18.7360 | 70853.7700 | 3781.68998 2014-06-18 17:44:00 | 3781.45000 | 3781.45000 | 3779.21000 | 3781.21000 | 40.1980 | 151969.0500 | 3780.50998 2014-06-18 17:45:00 | 3779.54000 | 3779.93000 | 3779.54000 | 3779.60000 | 0.2770 | 1046.9600 | 3779.63000 2014-06-18 17:46:00 | 3779.62000 | 3779.64000 | 3779.62000 | 3779.64000 | 0.2900 | 1096.0900 | 3779.63000 2014-06-18 17:47:00 | 3779.64000 | 3780.00000 | 3777.00000 | 3779.47000 | 22.5090 | 85052.9400 | 3778.61999 2014-06-18 17:48:00 | 3778.07000 | 3779.77000 | 3778.06000 | 3778.36000 | 12.2360 | 46234.6300 | 3778.56999 2014-06-18 17:49:00 | 3778.32000 | 3779.03000 | 3778.32000 | 3779.03000 | 0.6890 | 2603.3500 | 3778.45000 2014-06-18 17:50:00 | 3779.03000 | 3781.02000 | 3779.03000 | 3781.02000 | 6.0730 | 22953.9100 | 3779.67000 2014-06-18 17:51:00 | 3781.43000 | 3783.02000 | 3777.20000 | 3779.71000 | 18.7490 | 70899.5500 | 3781.51000 2014-06-18 17:52:00 | 3781.41000 | 3783.00000 | 3780.40000 | 3783.00000 | 8.3390 | 31533.8700 | 3781.49000 2014-06-18 17:53:00 | 3783.00000 | 3783.80000 | 3781.69000 | 3782.98000 | 26.9770 | 102057.7400 | 3783.13998 2014-06-18 17:54:00 | 3781.59000 | 3783.00000 | 3780.67000 | 3783.00000 | 20.9080 | 79072.8100 | 3781.93999 2014-06-18 17:55:00 | 3782.05000 | 3782.98000 | 3780.00000 | 3781.13000 | 16.3830 | 61951.6200 | 3781.46001 2014-06-18 17:56:00 | 3780.73000 | 3781.47000 | 3780.00000 | 3781.47000 | 12.7380 | 48150.6100 | 3780.07999 2014-06-18 17:57:00 | 3781.47000 | 3784.80000 | 3781.47000 | 3784.07000 | 38.6980 | 146430.9900 | 3783.93998 2014-06-18 17:58:00 | 3784.07000 | 3784.68000 | 3782.20000 | 3783.95000 | 12.5640 | 47540.5400 | 3783.87001 2014-06-18 17:59:00 | 3783.69000 | 3783.69000 | 3783.37000 | 3783.37000 | 3.5550 | 13450.8500 | 3783.64000 2014-06-18 18:00:00 | 3783.33000 | 3784.61000 | 3782.56000 | 3784.01000 | 32.7200 | 123821.7200 | 3784.28000 2014-06-18 18:01:00 | 3784.04000 | 3784.04000 | 3781.12000 | 3781.44000 | 9.3180 | 35245.9200 | 3782.56000 2014-06-18 18:02:00 | 3781.56000 | 3784.73000 | 3781.56000 | 3784.60000 | 18.7850 | 71065.9700 | 3783.11998 2014-06-18 18:03:00 | 3783.56000 | 3784.50000 | 3782.56000 | 3782.93000 | 4.6990 | 17780.3800 | 3783.86000 2014-06-18 18:04:00 | 3782.61000 | 3784.35000 | 3782.61000 | 3783.13000 | 5.6260 | 21287.7500 | 3783.81999 2014-06-18 18:05:00 | 3783.18000 | 3784.35000 | 3783.18000 | 3783.81000 | 6.6890 | 25310.3800 | 3783.88000 2014-06-18 18:06:00 | 3783.84000 | 3784.00000 | 3783.81000 | 3783.81000 | 0.9500 | 3594.6600 | 3783.85000 2014-06-18 18:07:00 | 3783.81000 | 3783.81000 | 3783.81000 | 3783.81000 | 0.2000 | 756.7600 | 3783.81000 2014-06-18 18:08:00 | 3784.74000 | 3785.32000 | 3784.74000 | 3785.14000 | 10.3740 | 39263.7600 | 3784.82001 2014-06-18 18:09:00 | 3785.14000 | 3786.00000 | 3785.12000 | 3785.12000 | 5.2100 | 19723.1700 | 3785.64000 2014-06-18 18:10:00 | 3786.01000 | 3786.01000 | 3784.37000 | 3784.76000 | 0.9670 | 3660.4900 | 3785.40000 2014-06-18 18:11:00 | 3785.07000 | 3785.89000 | 3785.00000 | 3785.00000 | 2.6560 | 10054.4500 | 3785.56000 2014-06-18 18:12:00 | 3785.89000 | 3786.64000 | 3785.09000 | 3785.21000 | 2.6690 | 10104.4700 | 3785.86000 2014-06-18 18:13:00 | 3785.22000 | 3786.80000 | 3785.22000 | 3786.36000 | 40.7190 | 154178.8900 | 3786.40999 2014-06-18 18:14:00 | 3786.68000 | 3786.83000 | 3785.25000 | 3786.53000 | 7.6870 | 29098.1100 | 3785.36999 2014-06-18 18:15:00 | 3786.53000 | 3786.81000 | 3785.59000 | 3786.65000 | 8.2940 | 31400.6000 | 3785.94001 2014-06-18 18:16:00 | 3786.59000 | 3786.59000 | 3785.77000 | 3786.52000 | 3.1690 | 11999.4900 | 3786.52000 2014-06-18 18:17:00 | 3786.54000 | 3786.83000 | 3786.49000 | 3786.49000 | 1.3390 | 5070.2000 | 3786.56000 2014-06-18 18:18:00 | 3786.83000 | 3786.83000 | 3786.49000 | 3786.83000 | 0.2760 | 1045.1300 | 3786.71000 2014-06-18 18:19:00 | 3786.83000 | 3787.00000 | 3786.83000 | 3787.00000 | 10.3850 | 39327.5200 | 3786.94999 2014-06-18 18:20:00 | 3787.00000 | 3787.02000 | 3787.00000 | 3787.00000 | 8.5940 | 32545.5400 | 3787.01001 2014-06-18 18:21:00 | 3787.02000 | 3787.64000 | 3787.00000 | 3787.64000 | 21.4900 | 81385.5000 | 3787.13000 2014-06-18 18:22:00 | 3787.90000 | 3789.80000 | 3787.90000 | 3789.06000 | 15.3530 | 58170.6400 | 3788.88001 2014-06-18 18:23:00 | 3789.78000 | 3790.90000 | 3789.52000 | 3790.05000 | 34.2360 | 129749.9500 | 3789.86996 2014-06-18 18:24:00 | 3790.05000 | 3792.02000 | 3789.85000 | 3789.90000 | 9.6360 | 36526.2800 | 3790.60999 2014-06-18 18:25:00 | 3789.90000 | 3790.94000 | 3789.90000 | 3790.94000 | 5.7960 | 21971.8600 | 3790.86999 2014-06-18 18:26:00 | 3790.97000 | 3791.97000 | 3790.02000 | 3790.56000 | 14.4940 | 54941.6600 | 3790.65002 2014-06-18 18:27:00 | 3790.61000 | 3791.87000 | 3790.61000 | 3790.68000 | 0.9470 | 3589.8100 | 3790.71000 2014-06-18 18:28:00 | 3791.57000 | 3791.57000 | 3790.00000 | 3790.02000 | 15.3130 | 58050.3900 | 3790.92001 2014-06-18 18:29:00 | 3790.02000 | 3790.89000 | 3790.00000 | 3790.71000 | 15.1240 | 57324.9900 | 3790.33002 2014-06-18 18:30:00 | 3790.44000 | 3790.44000 | 3790.00000 | 3790.23000 | 3.3600 | 12734.5100 | 3790.03000 2014-06-18 18:31:00 | 3790.00000 | 3790.51000 | 3790.00000 | 3790.28000 | 1.9720 | 7473.9600 | 3790.04000 2014-06-18 18:32:00 | 3790.28000 | 3790.28000 | 3789.85000 | 3789.95000 | 16.4750 | 62438.9400 | 3789.91998 2014-06-18 18:33:00 | 3789.96000 | 3789.96000 | 3789.96000 | 3789.96000 | 0.1210 | 458.5900 | 3789.96000 2014-06-18 18:34:00 | 3789.96000 | 3789.96000 | 3788.05000 | 3788.24000 | 40.8400 | 154760.4900 | 3789.43000 2014-06-18 18:35:00 | 3788.32000 | 3789.71000 | 3788.32000 | 3788.68000 | 1.8400 | 6971.4100 | 3788.81000 2014-06-18 18:36:00 | 3789.02000 | 3789.81000 | 3788.79000 | 3789.78000 | 8.7670 | 33219.3700 | 3789.13999 2014-06-18 18:37:00 | 3788.32000 | 3792.00000 | 3788.32000 | 3792.00000 | 7.3000 | 27666.5400 | 3789.94000 2014-06-18 18:38:00 | 3792.00000 | 3794.00000 | 3790.75000 | 3791.67000 | 35.9520 | 136344.8800 | 3792.41002 2014-06-18 18:39:00 | 3792.85000 | 3794.08000 | 3791.42000 | 3792.08000 | 9.7100 | 36834.0500 | 3793.41000 2014-06-18 18:40:00 | 3792.10000 | 3792.71000 | 3792.10000 | 3792.63000 | 0.7440 | 2821.5300 | 3792.38000 2014-06-18 18:41:00 | 3792.71000 | 3794.00000 | 3792.49000 | 3793.89000 | 3.0270 | 11484.0400 | 3793.87000 2014-06-18 18:42:00 | 3793.05000 | 3794.10000 | 3793.05000 | 3794.10000 | 8.6300 | 32742.3800 | 3794.02000 2014-06-18 18:43:00 | 3794.10000 | 3794.20000 | 3793.12000 | 3793.12000 | 0.4060 | 1540.3900 | 3794.06000 2014-06-18 18:44:00 | 3794.17000 | 3794.80000 | 3794.17000 | 3794.80000 | 13.3200 | 50540.8700 | 3794.36000 2014-06-18 18:45:00 | 3794.80000 | 3794.80000 | 3794.16000 | 3794.16000 | 2.1760 | 8257.4700 | 3794.79000 2014-06-18 18:46:00 | 3794.16000 | 3794.76000 | 3794.16000 | 3794.56000 | 5.6480 | 21430.1000 | 3794.28000 2014-06-18 18:47:00 | 3794.56000 | 3794.99000 | 3794.54000 | 3794.99000 | 12.5600 | 47664.9600 | 3794.98000 2014-06-18 18:48:00 | . | . | . | . | . | . | . 2014-06-18 18:49:00 | 3794.97000 | 3795.04000 | 3794.97000 | 3795.04000 | 1.0070 | 3821.5600 | 3795.00000 2014-06-18 18:50:00 | 3795.42000 | 3795.42000 | 3795.42000 | 3795.42000 | 0.4600 | 1745.8900 | 3795.42000 2014-06-18 18:51:00 | 3795.23000 | 3796.02000 | 3795.21000 | 3796.00000 | 13.9630 | 53000.1400 | 3795.76001 2014-06-18 18:52:00 | 3796.00000 | 3796.00000 | 3795.13000 | 3795.30000 | 6.9010 | 26191.4800 | 3795.32000 2014-06-18 18:53:00 | 3795.32000 | 3795.34000 | 3795.30000 | 3795.32000 | 3.3720 | 12797.8100 | 3795.32000 2014-06-18 18:54:00 | 3795.32000 | 3795.74000 | 3795.01000 | 3795.74000 | 19.5570 | 74225.3100 | 3795.32998 2014-06-18 18:55:00 | 3795.74000 | 3795.76000 | 3795.74000 | 3795.76000 | 0.3840 | 1457.5700 | 3795.75000 2014-06-18 18:56:00 | 3795.76000 | 3795.76000 | 3795.76000 | 3795.76000 | 0.3500 | 1328.5200 | 3795.76000 2014-06-18 18:57:00 | 3795.76000 | 3797.03000 | 3795.74000 | 3797.03000 | 4.6590 | 17689.8800 | 3796.93000 2014-06-18 18:58:00 | 3797.25000 | 3797.28000 | 3796.39000 | 3797.00000 | 4.6600 | 17693.6900 | 3796.93000 2014-06-18 18:59:00 | 3796.77000 | 3797.22000 | 3796.63000 | 3796.63000 | 8.4000 | 31893.4600 | 3796.84000 2014-06-18 19:00:00 | 3797.01000 | 3797.01000 | 3797.01000 | 3797.01000 | 0.1000 | 379.7000 | 3797.01000 2014-06-18 19:01:00 | 3797.01000 | 3797.01000 | 3796.38000 | 3796.38000 | 1.1400 | 4328.5800 | 3797.00000 2014-06-18 19:02:00 | 3796.55000 | 3797.15000 | 3795.77000 | 3796.42000 | 6.4840 | 24615.8800 | 3796.40001 2014-06-18 19:03:00 | 3796.42000 | 3796.42000 | 3795.03000 | 3795.28000 | 14.4530 | 54853.4000 | 3795.30001 2014-06-18 19:04:00 | 3795.28000 | 3796.21000 | 3795.28000 | 3796.20000 | 1.0780 | 4092.0200 | 3795.93000 2014-06-18 19:05:00 | 3796.20000 | 3796.40000 | 3796.20000 | 3796.40000 | 0.5840 | 2217.0800 | 3796.37000 2014-06-18 19:06:00 | 3797.20000 | 3797.98000 | 3796.16000 | 3796.16000 | 12.0060 | 45588.0200 | 3797.09999 2014-06-18 19:07:00 | 3797.16000 | 3797.25000 | 3795.38000 | 3797.21000 | 6.9780 | 26493.0800 | 3796.66000 2014-06-18 19:08:00 | 3796.77000 | 3797.16000 | 3795.47000 | 3797.16000 | 5.2400 | 19896.1200 | 3796.97000 2014-06-18 19:09:00 | 3797.16000 | 3798.00000 | 3795.49000 | 3796.53000 | 33.7300 | 128055.4800 | 3796.49000 2014-06-18 19:10:00 | 3796.53000 | 3798.12000 | 3796.53000 | 3798.12000 | 16.7810 | 63733.9700 | 3797.98000 2014-06-18 19:11:00 | 3798.10000 | 3798.10000 | 3797.94000 | 3797.94000 | 1.5030 | 5708.3100 | 3797.95000 2014-06-18 19:12:00 | . | . | . | . | . | . | . 2014-06-18 19:13:00 | 3797.94000 | 3797.94000 | 3796.20000 | 3797.23000 | 8.6030 | 32665.5700 | 3797.00001 2014-06-18 19:14:00 | 3796.19000 | 3798.10000 | 3796.19000 | 3798.10000 | 14.3200 | 54383.9800 | 3797.76000 2014-06-18 19:15:00 | 3797.32000 | 3798.10000 | 3797.16000 | 3798.10000 | 6.9170 | 26271.2800 | 3798.06999 2014-06-18 19:16:00 | 3798.10000 | 3798.10000 | 3797.16000 | 3797.16000 | 0.6600 | 2506.5300 | 3797.77000 2014-06-18 19:17:00 | 3798.12000 | 3798.12000 | 3798.12000 | 3798.12000 | 0.5420 | 2058.5800 | 3798.12000 2014-06-18 19:18:00 | . | . | . | . | . | . | . 2014-06-18 19:19:00 | 3798.12000 | 3798.12000 | 3798.12000 | 3798.12000 | 4.0000 | 15192.4800 | 3798.12000 2014-06-18 19:20:00 | . | . | . | . | . | . | . 2014-06-18 19:21:00 | 3797.16000 | 3797.16000 | 3797.16000 | 3797.16000 | 0.2000 | 759.4300 | 3797.16000 2014-06-18 19:22:00 | 3798.12000 | 3798.12000 | 3797.16000 | 3797.30000 | 0.4990 | 1894.9500 | 3797.49000 2014-06-18 19:23:00 | 3798.00000 | 3799.05000 | 3797.30000 | 3798.05000 | 24.7280 | 93936.7700 | 3798.79999 2014-06-18 19:24:00 | 3799.08000 | 3799.40000 | 3785.04000 | 3799.33000 | 44.6621 | 169618.4500 | 3797.82002 2014-06-18 19:25:00 | 3799.35000 | 3801.01000 | 3799.35000 | 3801.01000 | 18.7430 | 71224.7000 | 3800.07001 2014-06-18 19:26:00 | 3801.11000 | 3801.98000 | 3800.61000 | 3801.43000 | 15.9030 | 60456.1700 | 3801.56001 2014-06-18 19:27:00 | 3800.05000 | 3801.43000 | 3800.00000 | 3801.43000 | 5.5150 | 20958.0800 | 3800.19999 2014-06-18 19:28:00 | 3801.43000 | 3802.00000 | 3801.43000 | 3802.00000 | 5.9430 | 22592.5200 | 3801.53000 2014-06-18 19:29:00 | 3802.00000 | 3803.88000 | 3801.96000 | 3802.47000 | 14.7460 | 56072.1400 | 3802.52998 2014-06-18 19:30:00 | 3802.56000 | 3802.56000 | 3800.08000 | 3800.93000 | 12.4330 | 47261.8900 | 3801.33001 2014-06-18 19:31:00 | 3800.12000 | 3800.71000 | 3800.05000 | 3800.41000 | 4.3240 | 16432.1200 | 3800.21000 2014-06-18 19:32:00 | 3800.41000 | 3800.49000 | 3800.26000 | 3800.49000 | 6.1500 | 23372.7600 | 3800.45000 2014-06-18 19:33:00 | 3801.97000 | 3802.50000 | 3801.97000 | 3802.50000 | 1.2230 | 4650.1800 | 3802.27000 2014-06-18 19:34:00 | 3802.50000 | 3803.70000 | 3802.50000 | 3802.84000 | 13.5570 | 51555.2700 | 3802.84999 2014-06-18 19:35:00 | 3802.84000 | 3804.04000 | 3802.79000 | 3803.40000 | 8.2330 | 31313.4700 | 3803.41001 2014-06-18 19:36:00 | 3803.49000 | 3804.50000 | 3801.63000 | 3802.60000 | 33.9730 | 129246.1000 | 3804.38003 2014-06-18 19:37:00 | 3802.84000 | 3807.00000 | 3802.84000 | 3807.00000 | 22.6520 | 86184.5500 | 3804.72001 2014-06-18 19:38:00 | 3807.13000 | 3809.75000 | 3807.13000 | 3809.00000 | 7.3930 | 28160.5700 | 3809.09001 2014-06-18 19:39:00 | 3809.00000 | 3812.00000 | 3808.80000 | 3810.33000 | 44.7990 | 170683.4700 | 3809.97999 2014-06-18 19:40:00 | 3808.91000 | 3808.91000 | 3808.91000 | 3808.91000 | 0.3000 | 1142.6700 | 3808.91000 2014-06-18 19:41:00 | 3807.97000 | 3807.97000 | 3807.01000 | 3807.70000 | 4.1390 | 15758.5800 | 3807.34000 2014-06-18 19:42:00 | 3808.62000 | 3808.65000 | 3804.29000 | 3804.29000 | 2.6620 | 10135.7600 | 3807.57000 2014-06-18 19:43:00 | 3807.08000 | 3807.78000 | 3805.56000 | 3806.77000 | 31.6220 | 120384.5500 | 3806.99002 2014-06-18 19:44:00 | 3806.77000 | 3807.75000 | 3806.77000 | 3807.75000 | 1.5610 | 5943.2200 | 3807.32000 2014-06-18 19:45:00 | 3808.47000 | 3808.56000 | 3807.79000 | 3807.92000 | 6.2520 | 23808.3800 | 3808.12000 2014-06-18 19:46:00 | . | . | . | . | . | . | . 2014-06-18 19:47:00 | 3809.78000 | 3809.78000 | 3808.37000 | 3808.46000 | 2.2300 | 8494.4200 | 3809.15000 2014-06-18 19:48:00 | 3809.03000 | 3809.75000 | 3809.03000 | 3809.75000 | 0.0690 | 262.8500 | 3809.42000 2014-06-18 19:49:00 | 3809.75000 | 3809.75000 | 3809.24000 | 3809.31000 | 2.9870 | 11378.3600 | 3809.29000 2014-06-18 19:50:00 | 3809.46000 | 3809.48000 | 3809.45999 | 3809.48000 | 7.5950 | 28932.8500 | 3809.45999 2014-06-18 19:51:00 | 3809.48000 | 3809.48000 | 3808.46000 | 3809.02000 | 13.1070 | 49927.4600 | 3809.21999 2014-06-18 19:52:00 | 3809.02000 | 3809.12000 | 3809.02000 | 3809.10000 | 7.2730 | 27703.4300 | 3809.08001 2014-06-18 19:53:00 | 3809.10000 | 3809.10000 | 3809.10000 | 3809.10000 | 0.5010 | 1908.3600 | 3809.10000 2014-06-18 19:54:00 | 3809.10000 | 3809.10000 | 3808.00000 | 3808.00000 | 5.5990 | 21322.8200 | 3808.33000 2014-06-18 19:55:00 | 3807.47000 | 3809.06000 | 3806.93000 | 3807.78000 | 5.0630 | 19278.9900 | 3807.82000 2014-06-18 19:56:00 | 3808.01000 | 3808.01000 | 3808.01000 | 3808.01000 | 0.0500 | 190.4000 | 3808.01000 2014-06-18 19:57:00 | 3808.97000 | 3808.97000 | 3808.97000 | 3808.97000 | 0.4170 | 1588.3400 | 3808.97000 2014-06-18 19:58:00 | 3808.82000 | 3808.84000 | 3808.82000 | 3808.84000 | 1.0900 | 4151.6200 | 3808.82000 2014-06-18 19:59:00 | 3808.87000 | 3808.87000 | 3808.87000 | 3808.87000 | 0.3090 | 1176.9400 | 3808.87000 2014-06-18 20:00:00 | 3808.87000 | 3808.87000 | 3807.01000 | 3807.01000 | 1.5630 | 5952.2100 | 3808.20000 2014-06-18 20:01:00 | 3806.93000 | 3807.71000 | 3805.99000 | 3807.71000 | 5.6580 | 21539.2500 | 3806.87000 2014-06-18 20:02:00 | 3806.08000 | 3806.08000 | 3806.08000 | 3806.08000 | 0.5000 | 1903.0400 | 3806.08000 2014-06-18 20:03:00 | 3806.66000 | 3806.66000 | 3806.57000 | 3806.58000 | 0.6360 | 2420.9900 | 3806.58000 2014-06-18 20:04:00 | 3805.99000 | 3805.99000 | 3802.56000 | 3802.56000 | 34.3680 | 130761.5800 | 3804.74998 2014-06-18 20:05:00 | 3802.56000 | 3802.56000 | 3798.47000 | 3798.47000 | 41.9320 | 159377.4800 | 3800.86002 2014-06-18 20:06:00 | 3798.03000 | 3799.51000 | 3798.00000 | 3798.22000 | 14.2200 | 54013.7300 | 3798.43000 2014-06-18 20:07:00 | 3798.10000 | 3799.46000 | 3798.08000 | 3799.36000 | 8.1750 | 31058.7000 | 3799.22999 2014-06-18 20:08:00 | 3799.18000 | 3799.18000 | 3798.12000 | 3798.12000 | 2.9300 | 11131.1000 | 3799.01000 2014-06-18 20:09:00 | 3798.12000 | 3798.12000 | 3796.65000 | 3798.00000 | 23.2330 | 88238.0500 | 3797.96002 2014-06-18 20:10:00 | 3797.59000 | 3797.79000 | 3797.59000 | 3797.79000 | 2.2100 | 8393.0300 | 3797.75000 2014-06-18 20:11:00 | 3797.59000 | 3797.59000 | 3793.39000 | 3794.95000 | 21.4460 | 81400.8500 | 3795.61998 2014-06-18 20:12:00 | 3793.69000 | 3798.12000 | 3792.69000 | 3793.26000 | 45.0610 | 170989.8400 | 3794.63001 2014-06-18 20:13:00 | 3794.01000 | 3794.25000 | 3792.56000 | 3793.33000 | 5.3750 | 20387.5800 | 3793.03999 2014-06-18 20:14:00 | 3795.63000 | 3795.63000 | 3794.34000 | 3794.34000 | 0.3060 | 1161.4500 | 3795.59000 2014-06-18 20:15:00 | 3795.01000 | 3795.01000 | 3794.96000 | 3794.96000 | 3.2990 | 12519.6500 | 3794.98000 2014-06-18 20:16:00 | 3796.43000 | 3796.43000 | 3795.19000 | 3795.19000 | 2.9680 | 11265.6900 | 3795.72000 2014-06-18 20:17:00 | 3795.72000 | 3799.29000 | 3795.72000 | 3796.80000 | 8.1760 | 31047.1800 | 3797.35999 2014-06-18 20:18:00 | 3797.37000 | 3798.44000 | 3797.16000 | 3798.42000 | 7.7240 | 29333.3600 | 3797.69001 2014-06-18 20:19:00 | 3798.52000 | 3799.48000 | 3798.52000 | 3799.48000 | 4.4880 | 17049.4200 | 3798.89000 2014-06-18 20:20:00 | 3799.48000 | 3800.00000 | 3798.54000 | 3798.54000 | 5.7200 | 21732.1200 | 3799.32000 2014-06-18 20:21:00 | 3799.91000 | 3799.91000 | 3799.23000 | 3799.23000 | 10.1320 | 38494.5800 | 3799.31001 2014-06-18 20:22:00 | . | . | . | . | . | . | . 2014-06-18 20:23:00 | 3798.44000 | 3799.70000 | 3797.30000 | 3798.12000 | 13.2850 | 50458.3900 | 3798.14998 2014-06-18 20:24:00 | 3797.86000 | 3797.86000 | 3797.01000 | 3797.03000 | 2.1510 | 8168.5700 | 3797.57000 2014-06-18 20:25:00 | 3797.88000 | 3797.97000 | 3797.88000 | 3797.97000 | 5.0640 | 19232.4700 | 3797.88001 2014-06-18 20:26:00 | 3797.56000 | 3797.98000 | 3797.28000 | 3797.98000 | 4.3020 | 16337.4400 | 3797.64000 2014-06-18 20:27:00 | 3798.23000 | 3798.23000 | 3797.41000 | 3797.66000 | 6.0750 | 23072.9100 | 3798.00999 2014-06-18 20:28:00 | 3797.53000 | 3797.53000 | 3797.30000 | 3797.30000 | 18.8340 | 71518.3500 | 3797.30002 2014-06-18 20:29:00 | . | . | . | . | . | . | . 2014-06-18 20:30:00 | . | . | . | . | . | . | . 2014-06-18 20:31:00 | . | . | . | . | . | . | . 2014-06-18 20:32:00 | 3798.00000 | 3798.00000 | 3798.00000 | 3798.00000 | 0.2390 | 907.7200 | 3798.00000 2014-06-18 20:33:00 | 3797.64000 | 3797.64000 | 3797.64000 | 3797.64000 | 5.2300 | 19861.6600 | 3797.64000 2014-06-18 20:34:00 | 3797.31000 | 3798.03000 | 3797.31000 | 3798.02000 | 9.6120 | 36503.7200 | 3797.72001 2014-06-18 20:35:00 | . | . | . | . | . | . | . 2014-06-18 20:36:00 | 3798.15000 | 3798.15000 | 3798.15000 | 3798.15000 | 0.1580 | 600.1100 | 3798.15000 2014-06-18 20:37:00 | 3797.72000 | 3797.72000 | 3797.18000 | 3797.18000 | 0.0900 | 341.7700 | 3797.48000 2014-06-18 20:38:00 | . | . | . | . | . | . | . 2014-06-18 20:39:00 | . | . | . | . | . | . | . 2014-06-18 20:40:00 | . | . | . | . | . | . | . 2014-06-18 20:41:00 | . | . | . | . | . | . | . 2014-06-18 20:42:00 | 3797.30000 | 3797.30000 | 3796.12000 | 3796.15000 | 9.7840 | 37149.5800 | 3796.97001 2014-06-18 20:43:00 | . | . | . | . | . | . | . 2014-06-18 20:44:00 | 3796.15000 | 3796.15000 | 3796.12000 | 3796.13000 | 5.1000 | 19360.3100 | 3796.14000 2014-06-18 20:45:00 | 3795.04000 | 3795.97000 | 3795.04000 | 3795.06000 | 19.0360 | 72248.8600 | 3795.37998 2014-06-18 20:46:00 | 3796.04000 | 3796.16000 | 3795.06000 | 3796.16000 | 8.6900 | 32987.0900 | 3795.98000 2014-06-18 20:47:00 | 3795.00000 | 3795.00000 | 3794.90000 | 3794.96000 | 0.4800 | 1821.5700 | 3794.94000 2014-06-18 20:48:00 | 3794.09000 | 3794.96000 | 3794.00000 | 3794.96000 | 0.8400 | 3187.6300 | 3794.80000 2014-06-18 20:49:00 | 3794.09000 | 3794.74000 | 3794.02000 | 3794.74000 | 3.0000 | 11382.7800 | 3794.26000 2014-06-18 20:50:00 | 3794.02000 | 3794.02000 | 3794.00000 | 3794.00000 | 0.7100 | 2693.7500 | 3794.01000 2014-06-18 20:51:00 | 3794.02000 | 3794.10000 | 3794.00000 | 3794.00000 | 2.8100 | 10661.2200 | 3794.03000 2014-06-18 20:52:00 | 3794.02000 | 3794.02000 | 3793.33000 | 3793.33000 | 20.2100 | 76665.5000 | 3793.44000 2014-06-18 20:53:00 | 3793.38000 | 3793.40000 | 3793.00000 | 3793.00000 | 11.4410 | 43399.5800 | 3793.34000 2014-06-18 20:54:00 | 3792.80000 | 3792.80000 | 3792.00000 | 3792.00000 | 3.6740 | 13933.0100 | 3792.33000 2014-06-18 20:55:00 | 3791.52000 | 3793.00000 | 3791.52000 | 3791.76000 | 23.7620 | 90101.4900 | 3791.83001 2014-06-18 20:56:00 | 3792.55000 | 3793.00000 | 3791.04000 | 3792.94000 | 12.4750 | 47312.6600 | 3792.59998 2014-06-18 20:57:00 | 3791.10000 | 3791.10000 | 3791.00000 | 3791.00000 | 2.0260 | 7680.6700 | 3791.05000 2014-06-18 20:58:00 | 3790.53000 | 3790.55000 | 3790.00000 | 3790.40000 | 6.9130 | 26201.3200 | 3790.15001 2014-06-18 20:59:00 | 3790.57000 | 3791.84000 | 3790.56000 | 3791.55000 | 6.2220 | 23588.1100 | 3791.08000 2014-06-18 21:00:00 | 3790.96000 | 3790.96000 | 3789.09000 | 3789.10000 | 28.9160 | 109590.6400 | 3789.96997 2014-06-18 21:01:00 | 3789.17000 | 3789.20000 | 3786.19000 | 3788.05000 | 14.1400 | 53563.3100 | 3788.07000 2014-06-18 21:02:00 | 3786.57000 | 3786.57000 | 3786.57000 | 3786.57000 | 4.3000 | 16282.2500 | 3786.57000 2014-06-18 21:03:00 | 3786.49000 | 3787.59000 | 3786.15000 | 3786.15000 | 21.2330 | 80418.7000 | 3787.44002 2014-06-18 21:04:00 | 3786.30000 | 3786.30000 | 3786.20000 | 3786.23000 | 8.3050 | 31444.8200 | 3786.24999 2014-06-18 21:05:00 | 3788.00000 | 3789.42000 | 3787.05000 | 3789.35000 | 21.2730 | 80592.4100 | 3788.48002 2014-06-18 21:06:00 | 3788.21000 | 3790.02000 | 3788.20000 | 3789.02000 | 8.8580 | 33560.5800 | 3788.73000 2014-06-18 21:07:00 | 3789.18000 | 3789.61000 | 3789.02000 | 3789.44000 | 1.9890 | 7536.9100 | 3789.30000 2014-06-18 21:08:00 | 3789.02000 | 3789.02000 | 3789.00000 | 3789.02000 | 7.0870 | 26852.7000 | 3789.00999 2014-06-18 21:09:00 | 3789.02000 | 3789.02000 | 3789.02000 | 3789.02000 | 0.0400 | 151.5600 | 3789.02000 2014-06-18 21:10:00 | 3790.00000 | 3790.02000 | 3790.00000 | 3790.00000 | 9.4590 | 35849.6200 | 3790.00000 2014-06-18 21:11:00 | 3790.45000 | 3790.45000 | 3787.38000 | 3787.38000 | 19.5120 | 73923.7500 | 3788.63001 2014-06-18 21:12:00 | 3787.05000 | 3787.05000 | 3785.79000 | 3785.99000 | 4.7730 | 18070.6200 | 3786.01000 2014-06-18 21:13:00 | 3785.96000 | 3787.32000 | 3780.16000 | 3784.24000 | 58.5659 | 221690.7900 | 3785.31994 2014-06-18 21:14:00 | 3785.76000 | 3785.76000 | 3784.97000 | 3784.97000 | 3.4240 | 12959.9400 | 3785.03000 2014-06-18 21:15:00 | 3784.97000 | 3785.79000 | 3782.66000 | 3785.79000 | 12.4080 | 46967.3500 | 3785.24999 2014-06-18 21:16:00 | 3783.52000 | 3785.79000 | 3783.51000 | 3785.79000 | 6.3300 | 23955.3300 | 3784.41000 2014-06-18 21:17:00 | 3785.79000 | 3787.94000 | 3785.79000 | 3787.94000 | 7.5690 | 28659.6100 | 3786.45000 2014-06-18 21:18:00 | 3788.03000 | 3790.22000 | 3788.03000 | 3790.22000 | 3.9000 | 14781.0600 | 3790.02000 2014-06-18 21:19:00 | 3791.62000 | 3791.97000 | 3787.44000 | 3789.98000 | 18.5850 | 70447.6700 | 3790.56998 2014-06-18 21:20:00 | 3789.73000 | 3789.91000 | 3786.77000 | 3787.10000 | 2.8420 | 10764.9800 | 3787.82000 2014-06-18 21:21:00 | 3787.10000 | 3790.00000 | 3780.81000 | 3786.08000 | 48.2109 | 182505.4400 | 3785.56001 2014-06-18 21:22:00 | 3786.14000 | 3789.19000 | 3786.14000 | 3787.71000 | 11.4840 | 43495.6900 | 3787.50001 2014-06-18 21:23:00 | 3788.13000 | 3788.95000 | 3788.00000 | 3788.00000 | 5.2560 | 19913.3600 | 3788.68999 2014-06-18 21:24:00 | 3788.00000 | 3788.92000 | 3786.46000 | 3788.36000 | 26.1180 | 98922.1500 | 3787.50999 2014-06-18 21:25:00 | 3788.37000 | 3788.98000 | 3785.76000 | 3786.42000 | 37.1080 | 140562.9200 | 3787.93998 2014-06-18 21:26:00 | 3786.80000 | 3789.00000 | 3786.80000 | 3789.00000 | 25.0990 | 95064.7300 | 3787.58999 2014-06-18 21:27:00 | 3789.00000 | 3789.00000 | 3786.85000 | 3788.73000 | 0.3670 | 1390.1800 | 3787.96000 2014-06-18 21:28:00 | 3787.13000 | 3788.20000 | 3786.85000 | 3788.01000 | 16.4770 | 62406.4900 | 3787.48999 2014-06-18 21:29:00 | 3787.63000 | 3790.71000 | 3787.38000 | 3790.62000 | 15.9100 | 60269.4300 | 3788.15000 2014-06-18 21:30:00 | 3790.66000 | 3794.18000 | 3790.66000 | 3791.50000 | 22.9760 | 87140.0800 | 3792.65998 2014-06-18 21:31:00 | 3790.02000 | 3790.59000 | 3789.92000 | 3790.22000 | 4.1260 | 15637.9500 | 3790.10000 2014-06-18 21:32:00 | 3792.05000 | 3792.05000 | 3788.88000 | 3790.18000 | 20.5770 | 78010.1600 | 3791.12998 2014-06-18 21:33:00 | 3789.85000 | 3789.85000 | 3788.20000 | 3789.12000 | 19.7500 | 74825.5600 | 3788.64000 2014-06-18 21:34:00 | 3788.99000 | 3789.04000 | 3788.99000 | 3789.04000 | 2.5920 | 9821.0900 | 3789.00000 2014-06-18 21:35:00 | 3788.97000 | 3788.97000 | 3787.74000 | 3788.40000 | 1.1180 | 4235.2400 | 3788.23000 2014-06-18 21:36:00 | 3788.15000 | 3788.15000 | 3788.15000 | 3788.15000 | 0.0130 | 49.2500 | 3788.15000 2014-06-18 21:37:00 | 3788.21000 | 3788.94000 | 3787.00000 | 3787.71000 | 3.6270 | 13737.9000 | 3787.68000 2014-06-18 21:38:00 | 3787.64000 | 3788.87000 | 3787.64000 | 3787.71000 | 21.1340 | 80059.3900 | 3788.18002 2014-06-18 21:39:00 | 3787.68000 | 3789.96000 | 3787.68000 | 3789.93000 | 3.4800 | 13184.5100 | 3788.65000 2014-06-18 21:40:00 | 3788.17000 | 3789.90000 | 3788.17000 | 3789.90000 | 7.7540 | 29384.6600 | 3789.61001 2014-06-18 21:41:00 | 3789.93000 | 3789.93000 | 3787.38000 | 3789.20000 | 2.9430 | 11152.3100 | 3789.44000 2014-06-18 21:42:00 | . | . | . | . | . | . | . 2014-06-18 21:43:00 | 3789.98000 | 3789.98000 | 3789.98000 | 3789.98000 | 3.8000 | 14401.9200 | 3789.98000 2014-06-18 21:44:00 | 3790.00000 | 3790.00000 | 3789.54000 | 3789.60000 | 0.5220 | 1978.1900 | 3789.64000 2014-06-18 21:45:00 | 3789.52000 | 3789.52000 | 3789.52000 | 3789.52000 | 0.5220 | 1978.1300 | 3789.52000 2014-06-18 21:46:00 | 3790.00000 | 3790.00000 | 3790.00000 | 3790.00000 | 5.0000 | 18950.0000 | 3790.00000 2014-06-18 21:47:00 | 3789.10000 | 3792.64000 | 3789.07000 | 3790.75000 | 23.2800 | 88238.3500 | 3790.31000 2014-06-18 21:48:00 | 3791.38000 | 3791.38000 | 3791.15000 | 3791.15000 | 0.9360 | 3548.6900 | 3791.33000 2014-06-18 21:49:00 | 3791.33000 | 3791.62000 | 3791.33000 | 3791.62000 | 0.0830 | 314.6900 | 3791.42000 2014-06-18 21:50:00 | 3791.98000 | 3794.80000 | 3791.69000 | 3793.35000 | 22.2980 | 84566.7300 | 3792.56999 2014-06-18 21:51:00 | 3793.39000 | 3794.80000 | 3793.39000 | 3793.78000 | 3.0550 | 11590.0100 | 3793.78000 2014-06-18 21:52:00 | 3794.79000 | 3796.36000 | 3794.24000 | 3794.45000 | 20.3580 | 77255.9900 | 3794.86999 2014-06-18 21:53:00 | 3794.45000 | 3796.37000 | 3790.04000 | 3793.87000 | 22.5960 | 85770.6900 | 3795.82998 2014-06-18 21:54:00 | 3795.52000 | 3796.19000 | 3792.39000 | 3792.39000 | 15.8170 | 60022.7700 | 3794.82999 2014-06-18 21:55:00 | 3794.36000 | 3794.36000 | 3791.29000 | 3792.22000 | 8.7600 | 33220.3900 | 3792.28000 2014-06-18 21:56:00 | 3793.37000 | 3794.20000 | 3793.00000 | 3793.16000 | 8.8370 | 33524.1300 | 3793.60999 2014-06-18 21:57:00 | 3795.20000 | 3795.20000 | 3792.28000 | 3793.90000 | 7.1940 | 27288.6800 | 3793.26001 2014-06-18 21:58:00 | 3793.44000 | 3794.04000 | 3792.43000 | 3793.88000 | 2.8360 | 10758.5800 | 3793.57000 2014-06-18 21:59:00 | 3793.85000 | 3795.02000 | 3792.29000 | 3792.29000 | 5.8870 | 22330.5300 | 3793.19000 2014-06-18 22:00:00 | 3793.18000 | 3793.70000 | 3792.43000 | 3793.61000 | 5.8060 | 22022.1200 | 3792.98999 2014-06-18 22:01:00 | 3793.47000 | 3793.47000 | 3792.54000 | 3792.54000 | 2.4230 | 9190.4200 | 3792.99000 2014-06-18 22:02:00 | 3793.68000 | 3793.68000 | 3792.45000 | 3792.45000 | 8.5890 | 32583.7400 | 3793.66000 2014-06-18 22:03:00 | 3792.65000 | 3793.69000 | 3792.49000 | 3793.29000 | 10.3780 | 39364.1300 | 3793.03999 2014-06-18 22:04:00 | 3793.54000 | 3793.65000 | 3792.53000 | 3792.70000 | 3.2640 | 12379.8000 | 3792.83000 2014-06-18 22:05:00 | 3793.00000 | 3793.00000 | 3793.00000 | 3793.00000 | 0.2000 | 758.6000 | 3793.00000 2014-06-18 22:06:00 | 3793.75000 | 3793.75000 | 3793.75000 | 3793.75000 | 0.0100 | 37.9400 | 3793.75000 2014-06-18 22:07:00 | 3793.00000 | 3793.00000 | 3791.67000 | 3791.67000 | 1.3810 | 5237.9500 | 3792.87000 2014-06-18 22:08:00 | 3793.28000 | 3793.72000 | 3793.10000 | 3793.72000 | 2.4100 | 9142.0500 | 3793.38000 2014-06-18 22:09:00 | 3792.64000 | 3793.75000 | 3790.99000 | 3791.59000 | 22.1040 | 83819.0500 | 3792.03002 2014-06-18 22:10:00 | 3791.54000 | 3791.54000 | 3790.00000 | 3790.35000 | 11.7680 | 44605.3600 | 3790.38999 2014-06-18 22:11:00 | 3790.38000 | 3790.38000 | 3789.03000 | 3789.03000 | 5.9350 | 22492.2600 | 3789.76999 2014-06-18 22:12:00 | 3788.28000 | 3788.75000 | 3787.10000 | 3788.68000 | 2.5080 | 9500.5400 | 3788.09000 2014-06-18 22:13:00 | 3787.33000 | 3788.46000 | 3786.05000 | 3787.96000 | 17.1880 | 65097.3200 | 3787.36999 2014-06-18 22:14:00 | 3785.12000 | 3790.00000 | 3780.11000 | 3784.96000 | 55.3140 | 209312.1200 | 3784.07006 2014-06-18 22:15:00 | 3785.06000 | 3785.06000 | 3784.26000 | 3784.26000 | 1.6000 | 6055.9500 | 3784.97000 2014-06-18 22:16:00 | 3783.75000 | 3783.75000 | 3781.79000 | 3782.05000 | 10.9930 | 41587.5200 | 3783.09001 2014-06-18 22:17:00 | 3782.02000 | 3782.68000 | 3780.82000 | 3780.87000 | 13.4930 | 51023.3100 | 3781.47001 2014-06-18 22:18:00 | 3780.87000 | 3783.87000 | 3780.87000 | 3781.13000 | 42.7090 | 161524.4200 | 3781.97999 2014-06-18 22:19:00 | 3781.13000 | 3781.17000 | 3781.09000 | 3781.17000 | 11.7310 | 44356.6000 | 3781.14000 2014-06-18 22:20:00 | 3781.11000 | 3781.22000 | 3781.09000 | 3781.22000 | 6.5160 | 24637.6900 | 3781.10999 2014-06-18 22:21:00 | 3782.66000 | 3782.66000 | 3781.16000 | 3781.18000 | 27.7360 | 104889.1800 | 3781.69997 2014-06-18 22:22:00 | 3781.18000 | 3781.19000 | 3781.17000 | 3781.19000 | 4.5820 | 17325.3700 | 3781.18000 2014-06-18 22:23:00 | 3781.19000 | 3781.24000 | 3781.19000 | 3781.24000 | 5.7210 | 21632.4200 | 3781.23000 2014-06-18 22:24:00 | 3781.24000 | 3785.43000 | 3781.23000 | 3783.02000 | 8.2660 | 31260.2600 | 3781.78999 2014-06-18 22:25:00 | 3784.71000 | 3784.71000 | 3783.90000 | 3783.90000 | 26.8670 | 101669.3900 | 3784.16998 2014-06-18 22:26:00 | . | . | . | . | . | . | . 2014-06-18 22:27:00 | 3785.77000 | 3785.77000 | 3783.30000 | 3783.30000 | 24.3800 | 92264.0400 | 3784.42000 2014-06-18 22:28:00 | 3783.30000 | 3785.35000 | 3781.82000 | 3785.35000 | 8.8360 | 33420.5700 | 3782.31999 2014-06-18 22:29:00 | 3784.30000 | 3784.30000 | 3783.40000 | 3783.40000 | 2.9160 | 11033.9900 | 3783.95000 2014-06-18 22:30:00 | 3782.36000 | 3784.24000 | 3781.18000 | 3781.79000 | 26.3200 | 99565.1200 | 3782.87000 2014-06-18 22:31:00 | 3782.48000 | 3784.14000 | 3782.46000 | 3783.84000 | 13.6530 | 51656.2800 | 3783.51001 2014-06-18 22:32:00 | 3784.35000 | 3784.43000 | 3784.35000 | 3784.40000 | 3.2400 | 12261.4800 | 3784.41000 2014-06-18 22:33:00 | 3784.43000 | 3784.43000 | 3781.24000 | 3782.67000 | 8.7150 | 32974.6000 | 3783.65999 2014-06-18 22:34:00 | 3782.74000 | 3784.81000 | 3782.61000 | 3783.91000 | 14.9600 | 56607.0600 | 3783.89000 2014-06-18 22:35:00 | 3784.02000 | 3784.92000 | 3781.30000 | 3784.16000 | 22.7570 | 86113.4500 | 3784.03998 2014-06-18 22:36:00 | 3783.94000 | 3783.94000 | 3781.24000 | 3783.18000 | 5.4990 | 20800.3800 | 3782.58000 2014-06-18 22:37:00 | 3781.51000 | 3783.00000 | 3781.24000 | 3782.70000 | 16.2720 | 61540.2000 | 3781.97001 2014-06-18 22:38:00 | 3782.67000 | 3782.80000 | 3781.50000 | 3782.77000 | 11.6220 | 43954.0500 | 3781.97001 2014-06-18 22:39:00 | 3782.77000 | 3782.77000 | 3781.50000 | 3782.71000 | 7.6720 | 29014.6700 | 3781.89000 2014-06-18 22:40:00 | 3782.71000 | 3782.71000 | 3782.02000 | 3782.02000 | 0.6660 | 2519.0800 | 3782.40000 2014-06-18 22:41:00 | 3782.71000 | 3783.98000 | 3782.04000 | 3783.03000 | 8.5160 | 32216.5900 | 3783.06999 2014-06-18 22:42:00 | 3783.03000 | 3783.03000 | 3782.76000 | 3782.76000 | 3.0240 | 11439.8300 | 3783.01000 2014-06-18 22:43:00 | 3783.84000 | 3783.84000 | 3783.84000 | 3783.84000 | 0.0790 | 298.9200 | 3783.84000 2014-06-18 22:44:00 | 3782.37000 | 3783.65000 | 3782.37000 | 3783.00000 | 25.9500 | 98163.3000 | 3782.79000 2014-06-18 22:45:00 | 3783.01000 | 3783.01000 | 3782.01000 | 3782.01000 | 3.3690 | 12744.9100 | 3782.99000 2014-06-18 22:46:00 | 3782.01000 | 3783.01000 | 3781.18000 | 3782.82000 | 29.7760 | 112619.0100 | 3782.20997 2014-06-18 22:47:00 | 3782.81000 | 3782.81000 | 3781.18000 | 3782.69000 | 9.2160 | 34853.1900 | 3781.80999 2014-06-18 22:48:00 | 3782.57000 | 3782.80000 | 3782.57000 | 3782.80000 | 5.0130 | 18962.2100 | 3782.61000 2014-06-18 22:49:00 | 3783.03000 | 3783.09000 | 3783.03000 | 3783.09000 | 3.5660 | 13490.3200 | 3783.04000 2014-06-18 22:50:00 | 3783.78000 | 3783.84000 | 3783.78000 | 3783.84000 | 1.5300 | 5789.2500 | 3783.83000 2014-06-18 22:51:00 | 3783.84000 | 3785.43000 | 3783.80000 | 3785.43000 | 17.4570 | 66065.9200 | 3784.48999 2014-06-18 22:52:00 | 3785.80000 | 3787.71000 | 3785.80000 | 3787.59000 | 4.2660 | 16153.3800 | 3786.54000 2014-06-18 22:53:00 | 3786.96000 | 3789.66000 | 3786.28000 | 3787.96000 | 19.7110 | 74667.9800 | 3788.14001 2014-06-18 22:54:00 | 3787.19000 | 3787.86000 | 3786.00000 | 3787.79000 | 17.1450 | 64932.6400 | 3787.25998 2014-06-18 22:55:00 | 3787.00000 | 3787.49000 | 3785.00000 | 3786.67000 | 18.4090 | 69704.0600 | 3786.41000 2014-06-18 22:56:00 | 3786.58000 | 3786.99000 | 3785.88000 | 3786.91000 | 18.5360 | 70181.3500 | 3786.21998 2014-06-18 22:57:00 | 3787.05000 | 3788.09000 | 3785.08000 | 3785.77000 | 11.6610 | 44156.3700 | 3786.67000 2014-06-18 22:58:00 | 3785.73000 | 3786.37000 | 3785.73000 | 3786.37000 | 7.0450 | 26674.0600 | 3786.23999 2014-06-18 22:59:00 | 3787.59000 | 3788.63000 | 3786.95000 | 3788.08000 | 25.0530 | 94896.8700 | 3787.84002 2014-06-18 23:00:00 | 3788.09000 | 3788.37000 | 3788.09000 | 3788.22000 | 8.1000 | 30685.0700 | 3788.28000 2014-06-18 23:01:00 | 3788.24000 | 3788.24000 | 3788.00000 | 3788.04000 | 2.9180 | 11053.8500 | 3788.16000 2014-06-18 23:02:00 | 3788.04000 | 3788.04000 | 3787.70000 | 3787.74000 | 14.9700 | 56704.5300 | 3787.88000 2014-06-18 23:03:00 | 3787.00000 | 3787.00000 | 3787.00000 | 3787.00000 | 0.0220 | 83.3100 | 3787.00000 2014-06-18 23:04:00 | 3787.97000 | 3788.00000 | 3785.65000 | 3787.36000 | 7.3550 | 27855.6800 | 3787.30999 2014-06-18 23:05:00 | 3789.98000 | 3790.00000 | 3788.21000 | 3788.21000 | 8.8010 | 33348.6500 | 3789.19000 2014-06-18 23:06:00 | 3787.57000 | 3788.31000 | 3787.57000 | 3787.59000 | 6.0230 | 22812.7000 | 3787.60000 2014-06-18 23:07:00 | 3787.66000 | 3787.66000 | 3784.95000 | 3784.95000 | 10.2900 | 38970.0300 | 3787.18000 2014-06-18 23:08:00 | 3784.58000 | 3789.76000 | 3783.81000 | 3786.73000 | 6.9860 | 26447.8800 | 3785.83999 2014-06-18 23:09:00 | 3785.13000 | 3787.67000 | 3785.01000 | 3787.67000 | 30.3870 | 115041.7500 | 3785.88998 2014-06-18 23:10:00 | 3785.08000 | 3786.43000 | 3785.00000 | 3785.95000 | 7.9690 | 30168.0900 | 3785.68000 2014-06-18 23:11:00 | 3785.01000 | 3788.00000 | 3785.01000 | 3786.23000 | 5.2520 | 19880.9000 | 3785.40000 2014-06-18 23:12:00 | 3785.35000 | 3786.80000 | 3784.09000 | 3784.99000 | 27.8840 | 105568.9800 | 3786.01003 2014-06-18 23:13:00 | . | . | . | . | . | . | . 2014-06-18 23:14:00 | 3785.28000 | 3785.48000 | 3783.53000 | 3784.63000 | 32.4910 | 122945.2000 | 3783.98001 2014-06-18 23:15:00 | 3783.93000 | 3784.37000 | 3782.85000 | 3783.98000 | 13.2460 | 50122.8100 | 3783.99999 2014-06-18 23:16:00 | 3783.50000 | 3784.67000 | 3783.50000 | 3784.67000 | 11.1630 | 42239.1900 | 3783.86001 2014-06-18 23:17:00 | 3784.67000 | 3784.67000 | 3784.67000 | 3784.67000 | 0.1230 | 465.5100 | 3784.67000 2014-06-18 23:18:00 | . | . | . | . | . | . | . 2014-06-18 23:19:00 | 3784.04000 | 3784.04000 | 3784.00000 | 3784.00000 | 7.3780 | 27918.5200 | 3784.02000 2014-06-18 23:20:00 | 3784.02000 | 3784.04000 | 3782.57000 | 3784.04000 | 18.7560 | 70962.8600 | 3783.47998 2014-06-18 23:21:00 | . | . | . | . | . | . | . 2014-06-18 23:22:00 | 3784.00000 | 3786.88000 | 3783.91000 | 3786.88000 | 24.2960 | 91960.6600 | 3785.00997 2014-06-18 23:23:00 | 3786.70000 | 3786.84000 | 3785.51000 | 3786.28000 | 18.4420 | 69824.0900 | 3786.15001 2014-06-18 23:24:00 | 3785.62000 | 3785.62000 | 3785.41000 | 3785.41000 | 0.5170 | 1957.1600 | 3785.60000 2014-06-18 23:25:00 | 3786.07000 | 3786.28000 | 3786.07000 | 3786.28000 | 1.3420 | 5081.0100 | 3786.15000 2014-06-18 23:26:00 | 3786.11000 | 3786.21000 | 3786.11000 | 3786.21000 | 5.6370 | 21342.7700 | 3786.19000 2014-06-18 23:27:00 | 3786.28000 | 3786.29000 | 3784.49000 | 3785.58000 | 15.6780 | 59355.3000 | 3785.89999 2014-06-18 23:28:00 | 3784.76000 | 3786.81000 | 3784.76000 | 3786.81000 | 8.9560 | 33899.4300 | 3785.10999 2014-06-18 23:29:00 | 3786.66000 | 3786.86000 | 3785.75000 | 3786.76000 | 8.6510 | 32750.7000 | 3785.77000 2014-06-18 23:30:00 | 3786.73000 | 3786.73000 | 3784.75000 | 3784.75000 | 3.9000 | 14761.3200 | 3784.95000 2014-06-18 23:31:00 | 3784.75000 | 3785.94000 | 3783.36000 | 3783.36000 | 26.7900 | 101384.8300 | 3784.43000 2014-06-18 23:32:00 | 3783.31000 | 3783.32000 | 3782.02000 | 3782.02000 | 1.1060 | 4183.8800 | 3782.90000 2014-06-18 23:33:00 | 3782.79000 | 3783.94000 | 3782.00000 | 3783.74000 | 29.1530 | 110277.2300 | 3782.71002 2014-06-18 23:34:00 | 3783.18000 | 3783.64000 | 3782.43000 | 3783.12000 | 19.0120 | 71921.5400 | 3782.95001 2014-06-18 23:35:00 | 3782.59000 | 3783.09000 | 3782.59000 | 3783.00000 | 17.2630 | 65305.5300 | 3782.98001 2014-06-18 23:36:00 | 3782.07000 | 3783.02000 | 3782.00000 | 3783.02000 | 13.5850 | 51387.9200 | 3782.69998 2014-06-18 23:37:00 | 3783.00000 | 3785.98000 | 3783.00000 | 3785.98000 | 18.7490 | 70942.2700 | 3783.79000 2014-06-18 23:38:00 | 3784.33000 | 3786.43000 | 3784.33000 | 3784.60000 | 8.2680 | 31301.2800 | 3785.83000 2014-06-18 23:39:00 | 3785.47000 | 3786.86000 | 3785.47000 | 3786.86000 | 12.7140 | 48140.6200 | 3786.43001 2014-06-18 23:40:00 | 3786.37000 | 3786.91000 | 3786.37000 | 3786.91000 | 14.8170 | 56109.8500 | 3786.85999 2014-06-18 23:41:00 | 3787.88000 | 3792.45000 | 3787.84000 | 3791.52000 | 75.2170 | 285057.3600 | 3789.79994 2014-06-18 23:42:00 | 3791.69000 | 3794.88000 | 3788.29000 | 3788.33000 | 32.9830 | 125015.5600 | 3790.30003 2014-06-18 23:43:00 | 3788.65000 | 3795.00000 | 3787.87000 | 3795.00000 | 14.9860 | 56807.9100 | 3790.72998 2014-06-18 23:44:00 | 3789.06000 | 3793.29000 | 3789.06000 | 3791.58000 | 21.7310 | 82378.4500 | 3790.83001 2014-06-18 23:45:00 | 3791.58000 | 3793.32000 | 3791.58000 | 3793.04000 | 16.2340 | 61578.6200 | 3793.19002 2014-06-18 23:46:00 | 3793.04000 | 3794.86000 | 3793.04000 | 3794.86000 | 1.8760 | 7117.8600 | 3794.17000 2014-06-18 23:47:00 | 3794.86000 | 3796.31000 | 3794.23000 | 3794.25000 | 16.2970 | 61850.5600 | 3795.20999 2014-06-18 23:48:00 | 3794.25000 | 3794.25000 | 3791.96000 | 3793.20000 | 8.3400 | 31638.8700 | 3793.63000 2014-06-18 23:49:00 | 3793.14000 | 3793.26000 | 3791.00000 | 3792.03000 | 9.1250 | 34601.1100 | 3791.89999 2014-06-18 23:50:00 | 3792.41000 | 3793.97000 | 3792.00000 | 3792.00000 | 22.4560 | 85189.4900 | 3793.61998 2014-06-18 23:51:00 | 3792.00000 | 3793.71000 | 3792.00000 | 3792.44000 | 4.8560 | 18416.4700 | 3792.51999 2014-06-18 23:52:00 | 3792.34000 | 3792.65000 | 3792.06000 | 3792.60000 | 19.9400 | 75623.6700 | 3792.56000 2014-06-18 23:53:00 | 3794.37000 | 3794.37000 | 3792.71000 | 3792.71000 | 0.4920 | 1866.2200 | 3793.13000 2014-06-18 23:54:00 | 3792.71000 | 3792.73000 | 3789.53000 | 3791.12000 | 24.2380 | 91901.3400 | 3791.61999 2014-06-18 23:55:00 | 3791.41000 | 3791.84000 | 3791.39000 | 3791.84000 | 1.6500 | 6255.8300 | 3791.41000 2014-06-18 23:56:00 | 3791.39000 | 3791.39000 | 3789.53000 | 3789.53000 | 12.4900 | 47345.4200 | 3790.67000 2014-06-18 23:57:00 | 3789.50000 | 3791.30000 | 3789.42000 | 3789.42000 | 5.4520 | 20663.5100 | 3790.08000 2014-06-18 23:58:00 | 3788.72000 | 3790.85000 | 3788.72000 | 3789.03000 | 10.1360 | 38419.1800 | 3790.36999 2014-06-18 23:59:00 | 3789.03000 | 3790.86000 | 3789.02000 | 3790.86000 | 9.4280 | 35738.8800 | 3790.72000 2014-06-19 00:00:00 | 3790.80000 | 3790.80000 | 3787.30000 | 3789.02000 | 42.4250 | 160781.4400 | 3789.77994 2014-06-19 00:01:00 | 3788.35000 | 3789.88000 | 3788.35000 | 3788.83000 | 7.4560 | 28251.9200 | 3789.14999 2014-06-19 00:02:00 | 3788.83000 | 3789.78000 | 3788.28000 | 3789.77000 | 7.7990 | 29553.3200 | 3789.37000 2014-06-19 00:03:00 | 3789.77000 | 3789.99000 | 3789.68000 | 3789.86000 | 9.4110 | 35666.0000 | 3789.82000 2014-06-19 00:04:00 | 3789.86000 | 3789.86000 | 3789.00000 | 3789.00000 | 6.8120 | 25815.7200 | 3789.74000 2014-06-19 00:05:00 | 3789.00000 | 3789.68000 | 3788.52000 | 3789.68000 | 19.5900 | 74224.6700 | 3788.91000 2014-06-19 00:06:00 | 3789.68000 | 3790.00000 | 3789.68000 | 3790.00000 | 10.4300 | 39528.2600 | 3789.86000 2014-06-19 00:07:00 | 3790.00000 | 3790.79000 | 3789.19000 | 3790.57000 | 5.6570 | 21437.9200 | 3789.63000 2014-06-19 00:08:00 | 3790.02000 | 3790.85000 | 3789.83000 | 3790.85000 | 2.4330 | 9221.0600 | 3790.00000 2014-06-19 00:09:00 | 3790.46000 | 3790.48000 | 3790.46000 | 3790.46000 | 9.7390 | 36915.3100 | 3790.46000 2014-06-19 00:10:00 | 3790.86000 | 3791.13000 | 3790.79000 | 3791.10000 | 14.6050 | 55366.5900 | 3790.92998 2014-06-19 00:11:00 | 3791.10000 | 3794.00000 | 3791.10000 | 3791.50000 | 44.7740 | 169788.2900 | 3792.12005 2014-06-19 00:12:00 | 3792.82000 | 3793.03000 | 3791.43000 | 3791.46000 | 21.2410 | 80540.6600 | 3791.75001 2014-06-19 00:13:00 | 3791.39000 | 3791.46000 | 3790.46000 | 3791.01000 | 13.4710 | 51064.5600 | 3790.70000 2014-06-19 00:14:00 | 3790.48000 | 3790.48000 | 3789.10000 | 3789.70000 | 7.1900 | 27247.3700 | 3789.62000 2014-06-19 00:15:00 | 3789.26000 | 3789.26000 | 3789.00000 | 3789.00000 | 1.6270 | 6164.8400 | 3789.08000 2014-06-19 00:16:00 | 3789.94000 | 3789.95000 | 3789.94000 | 3789.95000 | 2.8230 | 10699.0100 | 3789.94000 2014-06-19 00:17:00 | 3789.96000 | 3795.00000 | 3789.96000 | 3793.00000 | 25.2000 | 95565.3500 | 3792.28000 2014-06-19 00:18:00 | 3792.97000 | 3793.00000 | 3792.97000 | 3793.00000 | 4.7370 | 17967.4300 | 3793.00000 2014-06-19 00:19:00 | 3793.12000 | 3793.12000 | 3793.00000 | 3793.06000 | 13.8130 | 52393.1100 | 3793.03001 2014-06-19 00:20:00 | 3793.00000 | 3793.00000 | 3792.14000 | 3792.14000 | 15.3760 | 58312.0500 | 3792.40998 2014-06-19 00:21:00 | 3792.14000 | 3792.14000 | 3790.83000 | 3790.83000 | 11.2770 | 42751.6600 | 3791.04999 2014-06-19 00:22:00 | 3791.00000 | 3792.85000 | 3791.00000 | 3791.52000 | 8.5360 | 32367.4000 | 3791.86999 2014-06-19 00:23:00 | 3791.52000 | 3792.78000 | 3791.52000 | 3792.78000 | 4.6140 | 17496.9300 | 3792.14000 2014-06-19 00:24:00 | 3791.58000 | 3792.34000 | 3791.01000 | 3792.34000 | 6.5110 | 24687.3300 | 3791.63000 2014-06-19 00:25:00 | 3792.00000 | 3792.10000 | 3791.04000 | 3792.00000 | 6.2840 | 23826.3700 | 3791.59001 2014-06-19 00:26:00 | 3791.92000 | 3791.92000 | 3790.59000 | 3790.59000 | 10.2680 | 38927.2200 | 3791.11999 2014-06-19 00:27:00 | . | . | . | . | . | . | . 2014-06-19 00:28:00 | 3791.65000 | 3791.65000 | 3791.65000 | 3791.65000 | 0.2490 | 944.1200 | 3791.65000 2014-06-19 00:29:00 | 3791.07000 | 3792.00000 | 3790.96000 | 3790.96000 | 15.4900 | 58727.4600 | 3791.31000 2014-06-19 00:30:00 | 3791.03000 | 3791.03000 | 3791.00000 | 3791.00000 | 3.0150 | 11429.9100 | 3791.01000 2014-06-19 00:31:00 | 3790.13000 | 3791.00000 | 3790.00000 | 3791.00000 | 6.0830 | 23056.9500 | 3790.39000 2014-06-19 00:32:00 | 3791.00000 | 3791.00000 | 3790.00000 | 3790.02000 | 12.6330 | 47883.4600 | 3790.35001 2014-06-19 00:33:00 | 3790.31000 | 3791.18000 | 3790.00000 | 3790.66000 | 16.3970 | 62151.7600 | 3790.42999 2014-06-19 00:34:00 | 3790.02000 | 3790.38000 | 3790.00000 | 3790.38000 | 9.0660 | 34362.7900 | 3790.28999 2014-06-19 00:35:00 | 3790.40000 | 3791.12000 | 3790.34000 | 3791.10000 | 8.2840 | 31402.2700 | 3790.71001 2014-06-19 00:36:00 | 3791.02000 | 3791.71000 | 3790.00000 | 3790.00000 | 25.3760 | 96192.4300 | 3790.68997 2014-06-19 00:37:00 | 3790.02000 | 3790.95000 | 3790.00000 | 3790.95000 | 1.4550 | 5514.4800 | 3790.02000 2014-06-19 00:38:00 | 3790.02000 | 3790.95000 | 3790.02000 | 3790.95000 | 0.3320 | 1258.3000 | 3790.06000 2014-06-19 00:39:00 | 3790.95000 | 3790.95000 | 3790.00000 | 3790.65000 | 0.7580 | 2872.9700 | 3790.20000 2014-06-19 00:40:00 | 3790.29000 | 3790.29000 | 3789.94000 | 3789.94000 | 17.7580 | 67303.1900 | 3790.01999 2014-06-19 00:41:00 | 3789.94000 | 3789.96000 | 3789.02000 | 3789.02000 | 11.3490 | 43009.4000 | 3789.71000 2014-06-19 00:42:00 | 3789.02000 | 3789.76000 | 3788.08000 | 3788.08000 | 7.6410 | 28955.0100 | 3789.43000 2014-06-19 00:43:00 | 3788.08000 | 3789.46000 | 3788.02000 | 3788.42000 | 0.8270 | 3133.3300 | 3788.79000 2014-06-19 00:44:00 | 3788.42000 | 3788.42000 | 3786.22000 | 3787.83000 | 34.5800 | 130990.2800 | 3788.04000 2014-06-19 00:45:00 | 3787.83000 | 3787.92000 | 3785.83000 | 3785.83000 | 34.8350 | 131897.4000 | 3786.34995 2014-06-19 00:46:00 | 3785.04000 | 3785.04000 | 3781.00000 | 3781.10000 | 119.9760 | 453702.5300 | 3781.60987 2014-06-19 00:47:00 | 3781.10000 | 3781.32000 | 3780.01000 | 3781.32000 | 38.2320 | 144531.1400 | 3780.37002 2014-06-19 00:48:00 | 3781.42000 | 3784.90000 | 3781.42000 | 3784.90000 | 21.6670 | 81974.3400 | 3783.36998 2014-06-19 00:49:00 | 3783.94000 | 3785.00000 | 3782.78000 | 3784.01000 | 78.9999 | 298945.0900 | 3784.12000 2014-06-19 00:50:00 | 3784.05000 | 3786.78000 | 3784.05000 | 3786.78000 | 7.3050 | 27652.6400 | 3785.43999 2014-06-19 00:51:00 | 3784.92000 | 3785.02000 | 3784.92000 | 3785.00000 | 8.7050 | 32948.4500 | 3784.99999 2014-06-19 00:52:00 | 3785.00000 | 3785.00000 | 3780.99000 | 3782.10000 | 17.4470 | 65996.5000 | 3782.67999 2014-06-19 00:53:00 | 3782.12000 | 3783.22000 | 3782.00000 | 3783.11000 | 33.1540 | 125414.2400 | 3782.78003 2014-06-19 00:54:00 | 3782.00000 | 3782.95000 | 3782.00000 | 3782.00000 | 4.5370 | 17163.0300 | 3782.90000 2014-06-19 00:55:00 | 3782.00000 | 3782.79000 | 3781.50000 | 3782.70000 | 14.1730 | 53601.0200 | 3781.91001 2014-06-19 00:56:00 | 3782.03000 | 3789.00000 | 3782.00000 | 3784.84000 | 57.8500 | 218987.1100 | 3785.43000 2014-06-19 00:57:00 | 3782.25000 | 3787.68000 | 3782.17000 | 3785.99000 | 16.3960 | 62041.5200 | 3783.93998 2014-06-19 00:58:00 | 3785.99000 | 3787.08000 | 3784.18000 | 3784.18000 | 19.1960 | 72669.7000 | 3785.66998 2014-06-19 00:59:00 | 3784.34000 | 3784.34000 | 3782.68000 | 3782.84000 | 18.2020 | 68859.3600 | 3783.07001 2014-06-19 01:00:00 | 3782.84000 | 3782.84000 | 3782.84000 | 3782.84000 | 6.7600 | 25572.0000 | 3782.84000 2014-06-19 01:01:00 | 3782.84000 | 3783.37000 | 3782.84000 | 3783.36000 | 1.7390 | 6579.1000 | 3783.27000 2014-06-19 01:02:00 | 3784.31000 | 3784.60000 | 3783.52000 | 3784.56000 | 64.7870 | 245154.5300 | 3784.00995 2014-06-19 01:03:00 | 3784.56000 | 3786.06000 | 3784.34000 | 3784.64000 | 14.4780 | 54794.3200 | 3784.65999 2014-06-19 01:04:00 | 3784.61000 | 3785.61000 | 3784.47000 | 3784.82000 | 20.5140 | 77641.6000 | 3784.81002 2014-06-19 01:05:00 | 3784.82000 | 3786.70000 | 3784.02000 | 3786.70000 | 23.2000 | 87820.0200 | 3785.35000 2014-06-19 01:06:00 | 3786.78000 | 3789.26000 | 3783.81000 | 3786.37000 | 49.0420 | 185712.6500 | 3786.81003 2014-06-19 01:07:00 | 3783.84000 | 3789.26000 | 3783.62000 | 3785.39000 | 48.9390 | 185303.5700 | 3786.41999 2014-06-19 01:08:00 | 3785.44000 | 3786.76000 | 3785.44000 | 3786.56000 | 4.6560 | 17625.3200 | 3785.51000 2014-06-19 01:09:00 | 3786.12000 | 3786.12000 | 3783.57000 | 3784.00000 | 46.4600 | 175824.0200 | 3784.42000 2014-06-19 01:10:00 | 3784.00000 | 3786.95000 | 3783.66000 | 3785.43000 | 5.5100 | 20850.4400 | 3784.11000 2014-06-19 01:11:00 | 3785.43000 | 3785.43000 | 3783.96000 | 3783.96000 | 10.2990 | 38975.9400 | 3784.44000 2014-06-19 01:12:00 | 3783.96000 | 3783.96000 | 3782.98000 | 3782.98000 | 5.8740 | 22222.9400 | 3783.27001 2014-06-19 01:13:00 | 3782.84000 | 3783.79000 | 3781.14000 | 3783.74000 | 6.4960 | 24574.6400 | 3783.03999 2014-06-19 01:14:00 | 3782.47000 | 3783.74000 | 3782.47000 | 3782.96000 | 46.3670 | 175412.5000 | 3783.12996 2014-06-19 01:15:00 | 3782.96000 | 3782.98000 | 3781.53000 | 3781.53000 | 8.4510 | 31961.8600 | 3782.02000 2014-06-19 01:16:00 | 3781.20000 | 3781.39000 | 3780.15000 | 3780.15000 | 38.1720 | 144320.8800 | 3780.80002 2014-06-19 01:17:00 | 3780.12000 | 3781.78000 | 3780.12000 | 3780.33000 | 37.7709 | 142813.4700 | 3781.04001 2014-06-19 01:18:00 | 3780.20000 | 3780.52000 | 3780.20000 | 3780.50000 | 5.6090 | 21204.6700 | 3780.47000 2014-06-19 01:19:00 | 3780.53000 | 3780.53000 | 3780.20000 | 3780.20000 | 41.4860 | 156831.7500 | 3780.34996 2014-06-19 01:20:00 | 3780.22000 | 3780.50000 | 3780.08000 | 3780.30000 | 26.6710 | 100824.3600 | 3780.30001 2014-06-19 01:21:00 | 3780.28000 | 3781.00000 | 3780.00000 | 3780.00000 | 49.4190 | 186810.5900 | 3780.13999 2014-06-19 01:22:00 | 3779.01000 | 3779.96000 | 3775.00000 | 3775.94000 | 77.8430 | 293939.2300 | 3776.05006 2014-06-19 01:23:00 | 3775.91000 | 3775.94000 | 3775.02000 | 3775.04000 | 39.9610 | 150877.2500 | 3775.61001 2014-06-19 01:24:00 | 3775.04000 | 3775.04000 | 3772.00000 | 3772.89000 | 101.8380 | 384260.1700 | 3773.24995 2014-06-19 01:25:00 | 3772.89000 | 3778.50000 | 3772.86000 | 3778.48000 | 61.7629 | 233169.9500 | 3775.24005 2014-06-19 01:26:00 | 3778.48000 | 3778.48000 | 3774.60000 | 3776.00000 | 24.3830 | 92056.4800 | 3775.44002 2014-06-19 01:27:00 | 3776.04000 | 3776.73000 | 3775.63000 | 3775.72000 | 15.3350 | 57902.8800 | 3775.85998 2014-06-19 01:28:00 | 3777.79000 | 3778.47000 | 3775.92000 | 3777.67000 | 9.1300 | 34487.8300 | 3777.42000 2014-06-19 01:29:00 | 3778.18000 | 3778.42000 | 3776.72000 | 3776.89000 | 35.5730 | 134375.3000 | 3777.45003 2014-06-19 01:30:00 | 3776.91000 | 3777.90000 | 3776.42000 | 3777.04000 | 18.2090 | 68782.7700 | 3777.41000 2014-06-19 01:31:00 | 3777.89000 | 3778.42000 | 3777.04000 | 3777.13000 | 3.7690 | 14238.5700 | 3777.81000 2014-06-19 01:32:00 | 3777.15000 | 3779.76000 | 3777.09000 | 3779.63000 | 39.8590 | 150604.3800 | 3778.42999 2014-06-19 01:33:00 | 3779.07000 | 3779.99000 | 3777.81000 | 3779.99000 | 48.9359 | 184946.5500 | 3779.35995 2014-06-19 01:34:00 | 3779.62000 | 3779.80000 | 3778.96000 | 3779.80000 | 10.7350 | 40570.8600 | 3779.30999 2014-06-19 01:35:00 | 3779.07000 | 3779.07000 | 3779.00000 | 3779.00000 | 7.0780 | 26747.9300 | 3779.02000 2014-06-19 01:36:00 | 3778.98000 | 3778.98000 | 3778.00000 | 3778.00000 | 4.5950 | 17362.1700 | 3778.48999 2014-06-19 01:37:00 | 3777.12000 | 3778.10000 | 3776.42000 | 3778.04000 | 9.3550 | 35338.3400 | 3777.47999 2014-06-19 01:38:00 | 3777.06000 | 3777.50000 | 3776.00000 | 3777.49000 | 9.7350 | 36761.3300 | 3776.19999 2014-06-19 01:39:00 | 3777.44000 | 3778.04000 | 3775.95000 | 3776.52000 | 46.3190 | 174928.3600 | 3776.59999 2014-06-19 01:40:00 | 3777.81000 | 3778.32000 | 3776.79000 | 3777.65000 | 14.0870 | 53213.7300 | 3777.50999 2014-06-19 01:41:00 | 3778.01000 | 3778.85000 | 3777.09000 | 3778.83000 | 45.0900 | 170335.4800 | 3777.68000 2014-06-19 01:42:00 | 3778.78000 | 3779.05000 | 3778.70000 | 3779.05000 | 24.7060 | 93360.2600 | 3778.84997 2014-06-19 01:43:00 | 3779.06000 | 3779.07000 | 3778.81000 | 3778.81000 | 16.4100 | 62014.3800 | 3779.06000 2014-06-19 01:44:00 | 3779.57000 | 3780.12000 | 3779.56000 | 3780.12000 | 30.6950 | 116023.7300 | 3779.88996 2014-06-19 01:45:00 | 3779.38000 | 3780.99000 | 3779.19000 | 3779.99000 | 4.3120 | 16302.9300 | 3780.83000 2014-06-19 01:46:00 | 3779.99000 | 3780.00000 | 3779.96000 | 3779.99000 | 0.8890 | 3360.4100 | 3779.99000 2014-06-19 01:47:00 | 3779.99000 | 3781.70000 | 3779.99000 | 3780.64000 | 29.2240 | 110489.3000 | 3780.77003 2014-06-19 01:48:00 | 3781.01000 | 3781.01000 | 3780.45000 | 3780.81000 | 29.1960 | 110376.1700 | 3780.51997 2014-06-19 01:49:00 | 3780.47000 | 3781.25000 | 3779.27000 | 3779.87000 | 7.9000 | 29860.9800 | 3779.87000 2014-06-19 01:50:00 | . | . | . | . | . | . | . 2014-06-19 01:51:00 | 3779.46000 | 3780.47000 | 3779.46000 | 3780.02000 | 6.7770 | 25618.5400 | 3780.21999 2014-06-19 01:52:00 | 3780.05000 | 3781.27000 | 3779.88000 | 3781.00000 | 55.5030 | 209850.8100 | 3780.89004 2014-06-19 01:53:00 | 3779.44000 | 3780.91000 | 3779.44000 | 3779.68000 | 21.5520 | 81469.3100 | 3780.13001 2014-06-19 01:54:00 | 3779.93000 | 3781.00000 | 3779.93000 | 3780.28000 | 28.2600 | 106833.2500 | 3780.37000 2014-06-19 01:55:00 | 3780.27000 | 3780.98000 | 3780.00000 | 3780.00000 | 18.1910 | 68766.0800 | 3780.23000 2014-06-19 01:56:00 | 3780.00000 | 3780.00000 | 3780.00000 | 3780.00000 | 0.0100 | 37.8000 | 3780.00000 2014-06-19 01:57:00 | 3780.98000 | 3781.02000 | 3780.50000 | 3781.02000 | 12.6800 | 47939.0000 | 3780.68000 2014-06-19 01:58:00 | 3781.02000 | 3781.30000 | 3780.86000 | 3781.30000 | 3.9760 | 15033.6700 | 3781.10000 2014-06-19 01:59:00 | 3780.34000 | 3781.60000 | 3780.00000 | 3780.00000 | 67.8320 | 256472.1300 | 3780.99004 2014-06-19 02:00:00 | 3780.02000 | 3780.43000 | 3780.02000 | 3780.43000 | 2.2250 | 8411.3900 | 3780.40000 2014-06-19 02:01:00 | 3780.43000 | 3781.44000 | 3780.00000 | 3780.27000 | 28.8630 | 109121.6600 | 3780.68002 2014-06-19 02:02:00 | 3780.33000 | 3781.22000 | 3779.01000 | 3779.03000 | 45.5580 | 172204.4100 | 3779.88998 2014-06-19 02:03:00 | 3779.07000 | 3779.90000 | 3777.01000 | 3778.50000 | 15.3670 | 58067.4800 | 3778.70999 2014-06-19 02:04:00 | 3778.49000 | 3778.74000 | 3777.64000 | 3777.64000 | 13.2790 | 50169.5700 | 3778.11000 2014-06-19 02:05:00 | 3778.62000 | 3779.37000 | 3778.50000 | 3778.50000 | 17.2270 | 65104.0100 | 3779.17999 2014-06-19 02:06:00 | 3779.09000 | 3779.24000 | 3779.09000 | 3779.24000 | 8.6220 | 32583.9300 | 3779.16000 2014-06-19 02:07:00 | 3780.00000 | 3780.00000 | 3779.99000 | 3780.00000 | 0.9590 | 3625.0200 | 3780.00000 2014-06-19 02:08:00 | 3779.36000 | 3781.06000 | 3779.34000 | 3781.06000 | 19.4450 | 73504.5200 | 3780.11997 2014-06-19 02:09:00 | 3780.12000 | 3780.13000 | 3780.10000 | 3780.11000 | 4.7560 | 17978.1900 | 3780.10999 2014-06-19 02:10:00 | 3780.15000 | 3780.15000 | 3776.60000 | 3776.60000 | 57.5259 | 217379.5700 | 3778.80994 2014-06-19 02:11:00 | 3776.72000 | 3779.54000 | 3776.62000 | 3778.51000 | 53.0650 | 200513.1300 | 3778.62993 2014-06-19 02:12:00 | 3778.54000 | 3780.00000 | 3777.64000 | 3779.98000 | 34.5830 | 130691.6100 | 3779.07003 2014-06-19 02:13:00 | 3779.98000 | 3779.98000 | 3777.66000 | 3779.13000 | 21.6590 | 81849.1900 | 3778.98999 2014-06-19 02:14:00 | 3779.83000 | 3779.93000 | 3777.95000 | 3779.00000 | 49.1020 | 185538.2900 | 3778.63003 2014-06-19 02:15:00 | 3778.97000 | 3778.97000 | 3777.00000 | 3778.56000 | 38.3370 | 144827.1900 | 3777.73997 2014-06-19 02:16:00 | 3778.99000 | 3780.02000 | 3776.90000 | 3777.63000 | 60.0041 | 226701.9800 | 3778.11006 2014-06-19 02:17:00 | 3777.60000 | 3779.66000 | 3777.10000 | 3779.07000 | 51.8379 | 195886.7800 | 3778.82997 2014-06-19 02:18:00 | 3779.06000 | 3779.95000 | 3777.41000 | 3778.11000 | 8.9060 | 33652.8500 | 3778.66999 2014-06-19 02:19:00 | 3778.16000 | 3778.99000 | 3778.14000 | 3778.96000 | 1.8310 | 6918.9100 | 3778.76000 2014-06-19 02:20:00 | 3778.95000 | 3779.00000 | 3778.35000 | 3778.93000 | 1.0800 | 4080.6700 | 3778.39000 2014-06-19 02:21:00 | 3778.55000 | 3778.94000 | 3778.53000 | 3778.94000 | 2.6310 | 9941.4000 | 3778.56000 2014-06-19 02:22:00 | 3778.94000 | 3778.94000 | 3778.07000 | 3778.07000 | 2.0260 | 7654.5900 | 3778.18000 2014-06-19 02:23:00 | 3778.08000 | 3778.08000 | 3777.97000 | 3777.97000 | 5.6410 | 21311.6600 | 3777.99000 2014-06-19 02:24:00 | . | . | . | . | . | . | . 2014-06-19 02:25:00 | 3777.22000 | 3777.94000 | 3777.00000 | 3777.00000 | 20.8450 | 78734.6700 | 3777.14997 2014-06-19 02:26:00 | 3777.20000 | 3777.20000 | 3776.60000 | 3776.60000 | 27.1780 | 102647.1100 | 3776.84999 2014-06-19 02:27:00 | 3776.62000 | 3776.77000 | 3776.00000 | 3776.00000 | 21.2970 | 80426.0800 | 3776.39998 2014-06-19 02:28:00 | 3776.02000 | 3776.52000 | 3773.00000 | 3773.04000 | 29.2650 | 110477.0800 | 3775.05996 2014-06-19 02:29:00 | 3773.02000 | 3775.85000 | 3772.89000 | 3773.46000 | 33.3900 | 125999.3400 | 3773.57000 2014-06-19 02:30:00 | 3773.03000 | 3774.42000 | 3772.30000 | 3772.35000 | 28.3800 | 107067.1000 | 3772.63000 2014-06-19 02:31:00 | 3772.35000 | 3774.00000 | 3772.30000 | 3774.00000 | 24.5300 | 92563.6600 | 3773.49000 2014-06-19 02:32:00 | 3773.93000 | 3774.00000 | 3773.36000 | 3773.99000 | 24.9340 | 94088.7500 | 3773.51003 2014-06-19 02:33:00 | 3773.98000 | 3774.00000 | 3773.54000 | 3773.60000 | 4.6450 | 17528.4000 | 3773.61001 2014-06-19 02:34:00 | 3773.47000 | 3774.00000 | 3773.03000 | 3773.99000 | 8.3570 | 31537.5600 | 3773.78999 2014-06-19 02:35:00 | 3773.10000 | 3773.95000 | 3773.10000 | 3773.95000 | 2.7040 | 10204.4900 | 3773.85000 2014-06-19 02:36:00 | 3773.94000 | 3773.95000 | 3773.93999 | 3773.94000 | 16.2870 | 61466.2200 | 3773.93999 2014-06-19 02:37:00 | 3773.12000 | 3773.12000 | 3773.12000 | 3773.12000 | 0.1000 | 377.3100 | 3773.12000 2014-06-19 02:38:00 | 3773.93000 | 3773.93000 | 3773.12000 | 3773.12000 | 2.9580 | 11163.2000 | 3773.90000 2014-06-19 02:39:00 | 3773.22000 | 3773.50000 | 3773.22000 | 3773.50000 | 13.3180 | 50255.2000 | 3773.47999 2014-06-19 02:40:00 | . | . | . | . | . | . | . 2014-06-19 02:41:00 | 3773.95000 | 3775.00000 | 3773.95000 | 3775.00000 | 17.2570 | 65142.7700 | 3774.85999 2014-06-19 02:42:00 | 3776.36000 | 3777.80000 | 3776.36000 | 3776.72000 | 6.8000 | 25680.3800 | 3776.53000 2014-06-19 02:43:00 | 3776.62000 | 3777.88000 | 3776.61000 | 3777.83000 | 9.2390 | 34902.4500 | 3777.73000 2014-06-19 02:44:00 | 3777.76000 | 3780.48000 | 3777.15000 | 3780.48000 | 21.8510 | 82563.0800 | 3778.46001 2014-06-19 02:45:00 | 3779.85000 | 3780.52000 | 3779.00000 | 3779.99000 | 26.0800 | 98588.1700 | 3780.22000 2014-06-19 02:46:00 | 3779.63000 | 3782.00000 | 3778.49000 | 3779.98000 | 38.7940 | 146664.4600 | 3780.60004 2014-06-19 02:47:00 | 3779.49000 | 3779.49000 | 3778.77000 | 3778.79000 | 5.4200 | 20481.5500 | 3778.88000 2014-06-19 02:48:00 | 3778.30000 | 3778.77000 | 3776.73000 | 3777.21000 | 34.2180 | 129256.2200 | 3777.42998 2014-06-19 02:49:00 | 3777.33000 | 3779.98000 | 3777.03000 | 3777.13000 | 16.2950 | 61576.6900 | 3778.86998 2014-06-19 02:50:00 | 3779.61000 | 3779.61000 | 3777.10000 | 3777.40000 | 59.4479 | 224619.8300 | 3778.42997 2014-06-19 02:51:00 | 3778.28000 | 3778.56000 | 3778.22000 | 3778.25000 | 5.1710 | 19538.1600 | 3778.41000 2014-06-19 02:52:00 | 3778.23000 | 3778.38000 | 3777.37000 | 3778.00000 | 25.6700 | 96981.1400 | 3778.00000 2014-06-19 02:53:00 | 3779.13000 | 3779.45000 | 3778.33000 | 3779.45000 | 60.7850 | 229697.4800 | 3778.84992 2014-06-19 02:54:00 | 3778.00000 | 3778.00000 | 3778.00000 | 3778.00000 | 0.0880 | 332.4600 | 3778.00000 2014-06-19 02:55:00 | 3778.00000 | 3778.25000 | 3777.32000 | 3777.91000 | 54.5081 | 205922.7000 | 3777.83997 2014-06-19 02:56:00 | 3777.91000 | 3778.11000 | 3777.08000 | 3777.08000 | 20.7990 | 78566.5400 | 3777.41999 2014-06-19 02:57:00 | 3776.94000 | 3776.94000 | 3775.09000 | 3776.38000 | 26.0510 | 98378.3300 | 3776.37001 2014-06-19 02:58:00 | 3775.70000 | 3775.71000 | 3774.37000 | 3774.37000 | 6.3200 | 23857.9600 | 3774.99000 2014-06-19 02:59:00 | 3774.35000 | 3775.70000 | 3774.00000 | 3774.18000 | 13.8110 | 52130.8000 | 3774.59000 2014-06-19 03:00:00 | 3775.66000 | 3775.70000 | 3774.44000 | 3775.00000 | 15.2380 | 57524.7700 | 3775.08999 2014-06-19 03:01:00 | 3776.25000 | 3776.64000 | 3775.31000 | 3775.34000 | 8.2100 | 30998.7000 | 3775.72000 2014-06-19 03:02:00 | 3775.37000 | 3776.25000 | 3775.32000 | 3775.89000 | 5.7270 | 21624.0900 | 3775.81000 2014-06-19 03:03:00 | 3775.20000 | 3775.37000 | 3774.98000 | 3774.98000 | 2.6410 | 9969.9900 | 3775.08000 2014-06-19 03:04:00 | 3774.98000 | 3775.78000 | 3774.98000 | 3775.78000 | 16.8390 | 63571.1100 | 3775.23000 2014-06-19 03:05:00 | 3775.78000 | 3778.86000 | 3775.78000 | 3778.20000 | 58.2300 | 219977.7400 | 3777.74000 2014-06-19 03:06:00 | 3778.20000 | 3778.40000 | 3775.83000 | 3778.40000 | 36.1430 | 136517.1600 | 3777.14003 2014-06-19 03:07:00 | 3778.09000 | 3780.00000 | 3777.74000 | 3777.75000 | 12.3170 | 46541.9800 | 3778.67999 2014-06-19 03:08:00 | 3777.74000 | 3777.77000 | 3777.41000 | 3777.72000 | 18.7820 | 70953.3000 | 3777.73001 2014-06-19 03:09:00 | 3777.00000 | 3777.08000 | 3775.82000 | 3777.01000 | 23.7840 | 89814.2700 | 3776.25003 2014-06-19 03:10:00 | 3776.52000 | 3777.04000 | 3775.82000 | 3776.96000 | 33.3420 | 125915.7000 | 3776.49002 2014-06-19 03:11:00 | 3776.98000 | 3776.98000 | 3775.72000 | 3776.75000 | 14.1530 | 53443.6100 | 3776.13001 2014-06-19 03:12:00 | 3776.04000 | 3777.96000 | 3776.04000 | 3776.99000 | 4.4630 | 16855.9400 | 3776.82000 2014-06-19 03:13:00 | 3777.96000 | 3777.96000 | 3777.96000 | 3777.96000 | 0.0400 | 151.1200 | 3777.96000 2014-06-19 03:14:00 | 3777.14000 | 3777.14000 | 3777.14000 | 3777.14000 | 0.0200 | 75.5400 | 3777.14000 2014-06-19 03:15:00 | 3777.14000 | 3778.11000 | 3776.00000 | 3776.99000 | 28.8840 | 109101.0300 | 3777.21003 2014-06-19 03:16:00 | 3777.17000 | 3778.00000 | 3776.96000 | 3778.00000 | 12.4590 | 47058.8900 | 3777.10000 2014-06-19 03:17:00 | 3778.00000 | 3778.28000 | 3777.97000 | 3778.18000 | 12.7550 | 48189.8100 | 3778.10998 2014-06-19 03:18:00 | 3778.15000 | 3778.15000 | 3776.37000 | 3776.37000 | 40.9320 | 154608.0500 | 3777.19002 2014-06-19 03:19:00 | 3776.37000 | 3776.37000 | 3775.72000 | 3775.72000 | 35.8290 | 135282.3800 | 3775.77999 2014-06-19 03:20:00 | 3775.42000 | 3775.50000 | 3775.14000 | 3775.40000 | 12.2470 | 46237.1600 | 3775.38999 2014-06-19 03:21:00 | 3775.04000 | 3775.98000 | 3774.98000 | 3775.98000 | 13.7090 | 51752.9400 | 3775.11000 2014-06-19 03:22:00 | 3775.02000 | 3775.15000 | 3775.02000 | 3775.08000 | 2.1100 | 7965.3700 | 3775.06000 2014-06-19 03:23:00 | 3775.08000 | 3775.08000 | 3775.00000 | 3775.04000 | 1.9000 | 7172.6100 | 3775.06000 2014-06-19 03:24:00 | 3775.00000 | 3775.04000 | 3772.20000 | 3772.22000 | 47.6861 | 179918.5200 | 3772.97995 2014-06-19 03:25:00 | 3772.51000 | 3773.02000 | 3768.00000 | 3771.66000 | 158.5940 | 597997.6300 | 3770.62017 2014-06-19 03:26:00 | 3768.82000 | 3771.63000 | 3765.00000 | 3769.37000 | 124.1811 | 467967.7900 | 3768.43004 2014-06-19 03:27:00 | 3769.96000 | 3770.00000 | 3768.12000 | 3769.85000 | 26.5890 | 100232.3800 | 3769.68999 2014-06-19 03:28:00 | 3769.72000 | 3770.12000 | 3769.03000 | 3769.03000 | 11.4690 | 43231.4300 | 3769.42000 2014-06-19 03:29:00 | 3770.00000 | 3770.00000 | 3769.05000 | 3769.98000 | 1.3480 | 5081.8000 | 3769.88000 2014-06-19 03:30:00 | 3769.98000 | 3772.37000 | 3768.46000 | 3770.90000 | 71.0100 | 267680.1100 | 3769.61000 2014-06-19 03:31:00 | 3770.81000 | 3774.00000 | 3770.75000 | 3772.67000 | 58.5441 | 220838.1400 | 3772.17006 2014-06-19 03:32:00 | 3773.97000 | 3774.02000 | 3772.00000 | 3773.26000 | 40.6670 | 153464.6400 | 3773.68997 2014-06-19 03:33:00 | 3773.87000 | 3774.98000 | 3773.21000 | 3774.95000 | 37.3090 | 140812.4100 | 3774.21999 2014-06-19 03:34:00 | 3774.03000 | 3774.90000 | 3772.28000 | 3774.40000 | 7.7170 | 29120.8300 | 3773.58999 2014-06-19 03:35:00 | 3774.36000 | 3774.98000 | 3773.52000 | 3773.52000 | 46.6860 | 176204.0400 | 3774.23995 2014-06-19 03:36:00 | 3772.82000 | 3773.52000 | 3772.80000 | 3772.80000 | 3.0440 | 11484.6400 | 3772.88000 2014-06-19 03:37:00 | 3773.67000 | 3774.83000 | 3772.82000 | 3774.00000 | 10.3230 | 38953.0600 | 3773.42001 2014-06-19 03:38:00 | 3774.81000 | 3774.81000 | 3774.05000 | 3774.05000 | 1.0600 | 4000.7400 | 3774.28000 2014-06-19 03:39:00 | 3774.05000 | 3774.05000 | 3772.77000 | 3774.01000 | 48.1800 | 181800.4200 | 3773.36000 2014-06-19 03:40:00 | 3774.00000 | 3774.00000 | 3772.00000 | 3773.19000 | 10.7260 | 40469.9700 | 3773.06999 2014-06-19 03:41:00 | 3773.11000 | 3773.19000 | 3773.11000 | 3773.13000 | 1.4840 | 5599.3800 | 3773.17000 2014-06-19 03:42:00 | 3773.96000 | 3774.46000 | 3772.77000 | 3774.11000 | 59.4611 | 224386.4800 | 3773.67002 2014-06-19 03:43:00 | 3773.56000 | 3774.00000 | 3772.80000 | 3773.17000 | 39.6410 | 149569.4400 | 3773.10001 2014-06-19 03:44:00 | 3773.96000 | 3774.16000 | 3773.00000 | 3773.10000 | 7.3000 | 27549.9800 | 3773.97000 2014-06-19 03:45:00 | 3774.16000 | 3774.81000 | 3773.00000 | 3773.77000 | 65.6080 | 247589.0100 | 3773.75997 2014-06-19 03:46:00 | 3773.90000 | 3773.95000 | 3773.24000 | 3773.24000 | 4.2230 | 15937.0700 | 3773.87000 2014-06-19 03:47:00 | 3773.31000 | 3773.31000 | 3772.00000 | 3772.00000 | 11.3240 | 42717.4100 | 3772.29001 2014-06-19 03:48:00 | 3772.55000 | 3773.75000 | 3772.55000 | 3772.99000 | 13.5880 | 51267.2000 | 3772.97999 2014-06-19 03:49:00 | 3773.98000 | 3773.98000 | 3773.02000 | 3773.98000 | 3.7550 | 14170.4500 | 3773.75000 2014-06-19 03:50:00 | 3773.06000 | 3774.00000 | 3773.06000 | 3774.00000 | 5.0180 | 18937.0800 | 3773.83000 2014-06-19 03:51:00 | 3774.00000 | 3774.00000 | 3773.00000 | 3773.50000 | 10.0240 | 37824.7600 | 3773.42001 2014-06-19 03:52:00 | 3773.46000 | 3773.48000 | 3773.00000 | 3773.48000 | 6.6360 | 25040.6000 | 3773.44999 2014-06-19 03:53:00 | 3773.02000 | 3774.04000 | 3772.87000 | 3774.04000 | 14.5720 | 54985.7700 | 3773.39001 2014-06-19 03:54:00 | 3774.04000 | 3774.81000 | 3774.04000 | 3774.81000 | 8.6570 | 32677.0700 | 3774.63999 2014-06-19 03:55:00 | 3774.79000 | 3776.00000 | 3774.64000 | 3776.00000 | 41.7740 | 157708.8700 | 3775.29004 2014-06-19 03:56:00 | 3776.00000 | 3778.72000 | 3776.00000 | 3778.05000 | 21.1180 | 79752.2500 | 3776.50999 2014-06-19 03:57:00 | 3778.05000 | 3778.91000 | 3778.05000 | 3778.57000 | 18.4810 | 69829.6200 | 3778.45001 2014-06-19 03:58:00 | 3778.71000 | 3779.83000 | 3778.71000 | 3778.82000 | 64.1960 | 242618.5200 | 3779.33993 2014-06-19 03:59:00 | 3778.82000 | 3780.00000 | 3777.61000 | 3780.00000 | 74.1169 | 280086.4300 | 3778.97994 2014-06-19 04:00:00 | 3779.36000 | 3781.41000 | 3779.01000 | 3780.15000 | 116.1371 | 438964.4400 | 3779.70991 2014-06-19 04:01:00 | 3781.30000 | 3783.92000 | 3781.30000 | 3783.02000 | 93.8521 | 355022.8600 | 3782.79005 2014-06-19 04:02:00 | 3783.02000 | 3784.00000 | 3780.80000 | 3780.80000 | 21.7830 | 82399.0700 | 3782.72002 2014-06-19 04:03:00 | 3778.30000 | 3781.58000 | 3777.62000 | 3778.00000 | 10.7010 | 40438.4200 | 3778.94000 2014-06-19 04:04:00 | 3779.74000 | 3779.77000 | 3778.20000 | 3778.20000 | 32.9850 | 124642.0000 | 3778.74996 2014-06-19 04:05:00 | 3777.83000 | 3780.05000 | 3777.83000 | 3779.05000 | 19.2650 | 72788.2800 | 3778.26997 2014-06-19 04:06:00 | 3779.97000 | 3780.95000 | 3778.10000 | 3779.61000 | 14.0730 | 53191.0100 | 3779.65001 2014-06-19 04:07:00 | 3779.49000 | 3783.00000 | 3779.46000 | 3783.00000 | 9.3380 | 35305.4000 | 3780.83000 2014-06-19 04:08:00 | 3783.67000 | 3785.62000 | 3782.20000 | 3783.90000 | 53.9890 | 204321.8900 | 3784.50999 2014-06-19 04:09:00 | 3782.25000 | 3785.04000 | 3782.00000 | 3782.00000 | 13.4500 | 50883.2100 | 3783.14000 2014-06-19 04:10:00 | 3781.00000 | 3781.97000 | 3781.00000 | 3781.10000 | 0.2100 | 794.0300 | 3781.12000 2014-06-19 04:11:00 | 3781.97000 | 3781.97000 | 3780.72000 | 3780.80000 | 0.5400 | 2042.2200 | 3781.89000 2014-06-19 04:12:00 | 3781.54000 | 3782.00000 | 3780.87000 | 3780.90000 | 0.8490 | 3210.1200 | 3781.06000 2014-06-19 04:13:00 | 3781.80000 | 3782.34000 | 3781.00000 | 3782.32000 | 9.1200 | 34490.3200 | 3781.83000 2014-06-19 04:14:00 | 3781.19000 | 3782.10000 | 3781.19000 | 3781.66000 | 7.7930 | 29468.6400 | 3781.42001 2014-06-19 04:15:00 | 3781.27000 | 3782.91000 | 3781.10000 | 3781.37000 | 9.7760 | 36970.7300 | 3781.77999 2014-06-19 04:16:00 | 3781.36000 | 3781.59000 | 3781.00000 | 3781.00000 | 7.9700 | 30136.3300 | 3781.22000 2014-06-19 04:17:00 | 3781.08000 | 3781.12000 | 3780.16000 | 3780.16000 | 2.6800 | 10133.2200 | 3781.05000 2014-06-19 04:18:00 | 3780.18000 | 3780.80000 | 3779.78000 | 3779.78000 | 11.6990 | 44222.8900 | 3780.06000 2014-06-19 04:19:00 | 3779.62000 | 3781.05000 | 3778.30000 | 3779.77000 | 15.3970 | 58195.7400 | 3779.67999 2014-06-19 04:20:00 | 3780.06000 | 3780.06000 | 3779.96000 | 3779.96000 | 5.5640 | 21032.0100 | 3780.02001 2014-06-19 04:21:00 | 3779.95000 | 3781.00000 | 3779.94000 | 3780.04000 | 30.8270 | 116533.9500 | 3780.25998 2014-06-19 04:22:00 | 3780.04000 | 3781.99000 | 3780.02000 | 3780.25000 | 24.3110 | 91917.6100 | 3780.91001 2014-06-19 04:23:00 | 3781.26000 | 3781.26000 | 3780.28000 | 3781.21000 | 2.6860 | 10155.6500 | 3780.96000 2014-06-19 04:24:00 | 3780.31000 | 3780.98000 | 3780.30000 | 3780.32000 | 3.3790 | 12775.7700 | 3780.93000 2014-06-19 04:25:00 | 3781.00000 | 3782.02000 | 3781.00000 | 3781.07000 | 4.7880 | 18103.7700 | 3781.07000 2014-06-19 04:26:00 | 3781.07000 | 3783.09000 | 3781.05000 | 3783.02000 | 20.6030 | 77928.3400 | 3782.38002 2014-06-19 04:27:00 | 3782.95000 | 3783.12000 | 3782.00000 | 3782.02000 | 20.0460 | 75830.7900 | 3782.83998 2014-06-19 04:28:00 | 3782.02000 | 3782.02000 | 3780.00000 | 3780.00000 | 73.4330 | 277614.8100 | 3780.52006 2014-06-19 04:29:00 | 3780.02000 | 3780.78000 | 3780.01000 | 3780.72000 | 2.5240 | 9542.0800 | 3780.54000 2014-06-19 04:30:00 | 3780.72000 | 3783.00000 | 3780.03000 | 3783.00000 | 28.7540 | 108736.0400 | 3781.60003 2014-06-19 04:31:00 | 3782.99000 | 3784.03000 | 3782.99000 | 3784.00000 | 14.4180 | 54545.9000 | 3783.17999 2014-06-19 04:32:00 | 3784.97000 | 3787.06000 | 3784.51000 | 3786.02000 | 27.4340 | 103858.3900 | 3785.75003 2014-06-19 04:33:00 | 3786.02000 | 3787.04000 | 3784.03000 | 3786.71000 | 15.9740 | 60487.0600 | 3786.59002 2014-06-19 04:34:00 | 3785.28000 | 3787.66000 | 3785.28000 | 3786.28000 | 38.9030 | 147292.2500 | 3786.14003 2014-06-19 04:35:00 | 3786.21000 | 3786.89000 | 3786.08000 | 3786.81000 | 12.9220 | 48930.7400 | 3786.62001 2014-06-19 04:36:00 | 3786.85000 | 3787.28000 | 3786.83000 | 3787.28000 | 5.6430 | 21369.7700 | 3786.95000 2014-06-19 04:37:00 | 3787.28000 | 3789.98000 | 3786.01000 | 3789.98000 | 19.7880 | 74955.0400 | 3787.89999 2014-06-19 04:38:00 | 3790.00000 | 3799.10000 | 3790.00000 | 3790.60000 | 186.7611 | 708635.1500 | 3794.34005 2014-06-19 04:39:00 | 3796.60000 | 3797.64000 | 3790.03000 | 3790.03000 | 71.4230 | 270856.6100 | 3792.29006 2014-06-19 04:40:00 | 3790.05000 | 3791.04000 | 3788.87000 | 3789.03000 | 48.0980 | 182294.6100 | 3790.06997 2014-06-19 04:41:00 | 3789.00000 | 3793.68000 | 3786.21000 | 3793.68000 | 72.1449 | 273361.4800 | 3789.05990 2014-06-19 04:42:00 | 3794.00000 | 3794.00000 | 3789.98000 | 3790.82000 | 68.2120 | 258626.5100 | 3791.51004 2014-06-19 04:43:00 | 3790.82000 | 3793.00000 | 3790.78000 | 3792.00000 | 38.3290 | 145300.5600 | 3790.87999 2014-06-19 04:44:00 | 3792.00000 | 3796.50000 | 3792.00000 | 3796.50000 | 63.8581 | 242324.7300 | 3794.73997 2014-06-19 04:45:00 | 3796.50000 | 3810.00000 | 3796.50000 | 3807.03000 | 225.1260 | 856250.9900 | 3803.42976 2014-06-19 04:46:00 | 3807.06000 | 3815.05000 | 3803.00000 | 3813.95000 | 272.9353 | 1040017.3000 | 3810.48967 2014-06-19 04:47:00 | 3812.61000 | 3817.10000 | 3810.84000 | 3817.02000 | 109.0391 | 415952.5200 | 3814.70997 2014-06-19 04:48:00 | 3817.08000 | 3826.02000 | 3817.00000 | 3826.00000 | 249.4582 | 952905.3600 | 3819.89988 2014-06-19 04:49:00 | 3826.02000 | 3826.26000 | 3816.98000 | 3818.00000 | 250.9203 | 958768.8000 | 3821.01002 2014-06-19 04:50:00 | 3818.02000 | 3820.00000 | 3815.10000 | 3820.00000 | 95.3379 | 364011.4700 | 3818.11995 2014-06-19 04:51:00 | 3819.33000 | 3824.70000 | 3818.10000 | 3819.76000 | 186.5562 | 712722.8900 | 3820.41981 2014-06-19 04:52:00 | 3819.83000 | 3820.13000 | 3817.11000 | 3817.20000 | 98.0270 | 374390.7200 | 3819.25992 2014-06-19 04:53:00 | 3817.11000 | 3817.17000 | 3813.15000 | 3813.68000 | 120.7799 | 460758.5400 | 3814.86000 2014-06-19 04:54:00 | 3813.62000 | 3815.00000 | 3812.00000 | 3813.90000 | 142.3651 | 542989.0500 | 3814.05982 2014-06-19 04:55:00 | 3813.90000 | 3813.94000 | 3804.00000 | 3807.97000 | 275.0977 | 1047984.6400 | 3809.49983 2014-06-19 04:56:00 | 3807.02000 | 3815.00000 | 3805.82000 | 3815.00000 | 201.6022 | 768352.4200 | 3811.23012 2014-06-19 04:57:00 | 3814.88000 | 3814.97000 | 3812.07000 | 3812.55000 | 153.4611 | 585229.9800 | 3813.54004 2014-06-19 04:58:00 | 3811.84000 | 3812.56000 | 3805.01000 | 3809.00000 | 142.2141 | 541748.8300 | 3809.39015 2014-06-19 04:59:00 | 3808.98000 | 3809.49000 | 3806.64000 | 3807.07000 | 90.7110 | 345413.7300 | 3807.85002 2014-06-19 05:00:00 | 3807.01000 | 3811.00000 | 3807.00000 | 3811.00000 | 90.6799 | 345395.1400 | 3808.95000 2014-06-19 05:01:00 | 3811.00000 | 3813.00000 | 3810.00000 | 3810.00000 | 77.7331 | 296299.0500 | 3811.75006 2014-06-19 05:02:00 | 3810.11000 | 3811.00000 | 3801.11000 | 3801.11000 | 147.5550 | 561935.0800 | 3808.30981 2014-06-19 05:03:00 | 3801.01000 | 3807.95000 | 3801.01000 | 3804.64000 | 101.8999 | 387667.8900 | 3804.40000 2014-06-19 05:04:00 | 3804.61000 | 3807.00000 | 3804.56000 | 3805.18000 | 51.8340 | 197248.1800 | 3805.38005 2014-06-19 05:05:00 | 3805.18000 | 3812.00000 | 3805.18000 | 3810.37000 | 80.9139 | 308239.1800 | 3809.47008 2014-06-19 05:06:00 | 3810.53000 | 3810.67000 | 3805.21000 | 3808.12000 | 54.7741 | 208617.9600 | 3808.70006 2014-06-19 05:07:00 | 3808.12000 | 3808.85000 | 3806.27000 | 3808.00000 | 67.1339 | 255641.3300 | 3807.93007 2014-06-19 05:08:00 | 3808.00000 | 3808.14000 | 3803.91000 | 3805.00000 | 61.5330 | 234208.0100 | 3806.22005 2014-06-19 05:09:00 | 3803.93000 | 3804.83000 | 3800.00000 | 3800.01000 | 100.7390 | 382984.3600 | 3801.74997 2014-06-19 05:10:00 | 3800.23000 | 3800.23000 | 3796.84000 | 3799.80000 | 148.5961 | 564530.0800 | 3799.08985 2014-06-19 05:11:00 | 3799.80000 | 3802.90000 | 3797.84000 | 3802.90000 | 95.2999 | 362132.8700 | 3799.93000 2014-06-19 05:12:00 | 3802.77000 | 3805.88000 | 3802.77000 | 3804.96000 | 94.6880 | 360213.8300 | 3804.21995 2014-06-19 05:13:00 | 3805.90000 | 3808.90000 | 3800.52000 | 3804.44000 | 59.2409 | 225441.3700 | 3805.50001 2014-06-19 05:14:00 | 3803.93000 | 3804.26000 | 3798.35000 | 3801.89000 | 58.8750 | 223788.5400 | 3801.07992 2014-06-19 05:15:00 | 3803.00000 | 3805.03000 | 3801.70000 | 3802.67000 | 44.7080 | 170041.6200 | 3803.37998 2014-06-19 05:16:00 | 3804.53000 | 3804.53000 | 3802.00000 | 3803.99000 | 32.1130 | 122147.7000 | 3803.68003 2014-06-19 05:17:00 | 3803.95000 | 3804.79000 | 3802.92000 | 3803.00000 | 55.2889 | 210305.3400 | 3803.74998 2014-06-19 05:18:00 | 3803.00000 | 3803.00000 | 3799.98000 | 3801.00000 | 22.5930 | 85880.9300 | 3801.22002 2014-06-19 05:19:00 | 3800.78000 | 3801.03000 | 3799.61000 | 3800.97000 | 46.5679 | 176976.8200 | 3800.39997 2014-06-19 05:20:00 | 3801.15000 | 3801.15000 | 3799.03000 | 3800.00000 | 56.6140 | 215140.5500 | 3800.13006 2014-06-19 05:21:00 | 3800.87000 | 3801.68000 | 3799.00000 | 3801.00000 | 81.0430 | 307971.3600 | 3800.10006 2014-06-19 05:22:00 | 3800.95000 | 3803.00000 | 3800.00000 | 3803.00000 | 25.1560 | 95614.2900 | 3800.84997 2014-06-19 05:23:00 | 3803.00000 | 3810.00000 | 3803.00000 | 3810.00000 | 63.3980 | 241316.0800 | 3806.36997 2014-06-19 05:24:00 | 3810.06000 | 3812.32000 | 3807.10000 | 3807.87000 | 44.5840 | 169884.8100 | 3810.44005 2014-06-19 05:25:00 | 3807.15000 | 3807.15000 | 3804.97000 | 3804.97000 | 65.2759 | 248456.5000 | 3806.24993 2014-06-19 05:26:00 | 3804.85000 | 3807.00000 | 3804.65000 | 3805.41000 | 29.9610 | 114034.1800 | 3806.09001 2014-06-19 05:27:00 | 3806.70000 | 3808.00000 | 3805.72000 | 3808.00000 | 51.1780 | 194823.3600 | 3806.77997 2014-06-19 05:28:00 | 3808.00000 | 3810.22000 | 3807.55000 | 3810.00000 | 104.9391 | 399812.6500 | 3809.94997 2014-06-19 05:29:00 | 3809.97000 | 3811.71000 | 3809.00000 | 3810.79000 | 39.1340 | 149100.4600 | 3810.00004 2014-06-19 05:30:00 | 3810.00000 | 3812.90000 | 3809.85000 | 3810.03000 | 94.2419 | 359152.9700 | 3810.97005 2014-06-19 05:31:00 | 3810.01000 | 3814.15000 | 3808.86000 | 3814.13000 | 89.6100 | 341658.5700 | 3812.73000 2014-06-19 05:32:00 | 3814.15000 | 3818.00000 | 3814.00000 | 3815.98000 | 184.0929 | 702476.5000 | 3815.88014 2014-06-19 05:33:00 | 3817.57000 | 3824.00000 | 3816.21000 | 3821.95000 | 119.7299 | 457342.9200 | 3819.79000 2014-06-19 05:34:00 | 3820.00000 | 3823.02000 | 3818.86000 | 3820.00000 | 152.4460 | 582394.1100 | 3820.32984 2014-06-19 05:35:00 | 3818.83000 | 3820.05000 | 3817.83000 | 3817.83000 | 79.8979 | 305176.4400 | 3819.57996 2014-06-19 05:36:00 | 3817.00000 | 3817.81000 | 3815.01000 | 3817.01000 | 72.0241 | 274912.2600 | 3816.95008 2014-06-19 05:37:00 | 3817.14000 | 3818.96000 | 3816.98000 | 3817.07000 | 116.7770 | 445786.8300 | 3817.41991 2014-06-19 05:38:00 | 3817.73000 | 3820.00000 | 3817.07000 | 3819.92000 | 93.8351 | 358355.2900 | 3818.98988 2014-06-19 05:39:00 | 3819.86000 | 3821.98000 | 3818.99000 | 3820.95000 | 63.8300 | 243836.2000 | 3820.09000 2014-06-19 05:40:00 | 3820.97000 | 3821.69000 | 3819.07000 | 3819.07000 | 41.0510 | 156835.7100 | 3820.51001 2014-06-19 05:41:00 | 3818.93000 | 3819.00000 | 3811.00000 | 3814.68000 | 61.7769 | 235694.4200 | 3815.24995 2014-06-19 05:42:00 | 3813.23000 | 3816.78000 | 3811.00000 | 3816.78000 | 42.1240 | 160614.2900 | 3812.89004 2014-06-19 05:43:00 | 3815.00000 | 3816.50000 | 3812.98000 | 3814.78000 | 36.0000 | 137318.6800 | 3814.41000 2014-06-19 05:44:00 | 3813.19000 | 3816.00000 | 3813.19000 | 3816.00000 | 24.9800 | 95289.0900 | 3814.62000 2014-06-19 05:45:00 | 3815.52000 | 3815.52000 | 3814.02000 | 3814.35000 | 39.2540 | 149734.1200 | 3814.49004 2014-06-19 05:46:00 | 3814.62000 | 3816.00000 | 3813.35000 | 3815.00000 | 28.7470 | 109648.3300 | 3814.24998 2014-06-19 05:47:00 | 3815.60000 | 3817.00000 | 3815.58000 | 3816.25000 | 20.8100 | 79418.1900 | 3816.35000 2014-06-19 05:48:00 | 3816.27000 | 3817.00000 | 3816.01000 | 3816.01000 | 16.8030 | 64132.8300 | 3816.75001 2014-06-19 05:49:00 | 3816.09000 | 3816.09000 | 3815.00000 | 3815.00000 | 35.4080 | 135103.0600 | 3815.60998 2014-06-19 05:50:00 | 3815.00000 | 3815.00000 | 3813.00000 | 3813.61000 | 50.4101 | 192291.6700 | 3814.55000 2014-06-19 05:51:00 | 3813.00000 | 3813.00000 | 3809.98000 | 3810.76000 | 84.7210 | 322945.6200 | 3811.87002 2014-06-19 05:52:00 | 3810.00000 | 3810.78000 | 3808.93000 | 3810.78000 | 28.5300 | 108679.9900 | 3809.32000 2014-06-19 05:53:00 | 3809.38000 | 3810.03000 | 3809.38000 | 3809.38000 | 19.7880 | 75385.9500 | 3809.67999 2014-06-19 05:54:00 | 3809.65000 | 3809.65000 | 3808.02000 | 3808.05000 | 9.2190 | 35113.5300 | 3808.82000 2014-06-19 05:55:00 | 3808.02000 | 3808.02000 | 3807.02000 | 3807.02000 | 17.9950 | 68518.1800 | 3807.61998 2014-06-19 05:56:00 | 3807.02000 | 3808.22000 | 3807.00000 | 3808.22000 | 13.5260 | 51501.6500 | 3807.59999 2014-06-19 05:57:00 | 3808.03000 | 3809.02000 | 3808.01000 | 3809.00000 | 16.7570 | 63826.0700 | 3808.91999 2014-06-19 05:58:00 | 3808.95000 | 3811.98000 | 3808.95000 | 3811.02000 | 64.9419 | 247444.3900 | 3810.24003 2014-06-19 05:59:00 | 3811.75000 | 3812.00000 | 3811.00000 | 3812.00000 | 40.0000 | 152468.6900 | 3811.72000 2014-06-19 06:00:00 | 3812.03000 | 3813.60000 | 3812.03000 | 3812.60000 | 26.9470 | 102749.5500 | 3813.01998 2014-06-19 06:01:00 | 3813.00000 | 3813.80000 | 3812.98000 | 3813.80000 | 25.0710 | 95608.3600 | 3813.50001 2014-06-19 06:02:00 | 3813.76000 | 3814.90000 | 3813.60000 | 3813.60000 | 17.6250 | 67223.6700 | 3814.10998 2014-06-19 06:03:00 | 3814.19000 | 3814.19000 | 3812.38000 | 3812.54000 | 28.2630 | 107767.7500 | 3813.03002 2014-06-19 06:04:00 | 3812.80000 | 3813.31000 | 3811.00000 | 3811.02000 | 51.0399 | 194532.6300 | 3811.38000 2014-06-19 06:05:00 | 3811.00000 | 3811.08000 | 3809.24000 | 3809.26000 | 63.1551 | 240605.7100 | 3809.75992 2014-06-19 06:06:00 | 3809.28000 | 3809.39000 | 3808.00000 | 3808.02000 | 64.8660 | 247034.8600 | 3808.38993 2014-06-19 06:07:00 | 3808.02000 | 3808.61000 | 3808.00000 | 3808.50000 | 12.9730 | 49407.7300 | 3808.50001 2014-06-19 06:08:00 | 3808.50000 | 3811.90000 | 3808.48000 | 3811.90000 | 37.6390 | 143365.7200 | 3808.96999 2014-06-19 06:09:00 | 3811.90000 | 3814.00000 | 3811.90000 | 3812.42000 | 12.9120 | 49225.0700 | 3812.35001 2014-06-19 06:10:00 | 3812.24000 | 3812.26000 | 3810.87000 | 3811.90000 | 11.0550 | 42143.2900 | 3812.14999 2014-06-19 06:11:00 | 3811.80000 | 3815.00000 | 3811.69000 | 3813.01000 | 42.9860 | 163942.0400 | 3813.84995 2014-06-19 06:12:00 | 3812.00000 | 3813.81000 | 3811.88000 | 3812.15000 | 15.0840 | 57505.7500 | 3812.37002 2014-06-19 06:13:00 | 3813.00000 | 3813.00000 | 3811.20000 | 3812.36000 | 11.2190 | 42767.4900 | 3812.06000 2014-06-19 06:14:00 | 3812.37000 | 3813.97000 | 3812.04000 | 3813.97000 | 3.3500 | 12771.8100 | 3812.48000 2014-06-19 06:15:00 | 3814.00000 | 3814.83000 | 3812.57000 | 3813.07000 | 51.4401 | 196178.5000 | 3813.73000 2014-06-19 06:16:00 | 3813.02000 | 3813.31000 | 3812.03000 | 3812.70000 | 9.7820 | 37294.8400 | 3812.60001 2014-06-19 06:17:00 | 3812.66000 | 3813.00000 | 3810.84000 | 3813.00000 | 28.9810 | 110459.1400 | 3811.43001 2014-06-19 06:18:00 | 3812.36000 | 3813.06000 | 3809.01000 | 3809.98000 | 92.2651 | 351594.4600 | 3810.69988 2014-06-19 06:19:00 | 3810.57000 | 3810.58000 | 3809.05000 | 3810.00000 | 33.2420 | 126648.6200 | 3809.90002 2014-06-19 06:20:00 | 3810.00000 | 3810.00000 | 3809.01000 | 3809.63000 | 17.4260 | 66388.1200 | 3809.71998 2014-06-19 06:21:00 | 3809.91000 | 3809.93000 | 3808.48000 | 3808.82000 | 48.6570 | 185353.4400 | 3809.38996 2014-06-19 06:22:00 | 3808.84000 | 3810.54000 | 3808.80000 | 3810.28000 | 60.8469 | 231789.1300 | 3809.37995 2014-06-19 06:23:00 | 3811.07000 | 3811.07000 | 3810.00000 | 3810.90000 | 17.3480 | 66107.1700 | 3810.64999 2014-06-19 06:24:00 | 3810.60000 | 3810.60000 | 3809.98000 | 3810.00000 | 2.1870 | 8332.6900 | 3810.10000 2014-06-19 06:25:00 | 3810.01000 | 3810.18000 | 3809.86000 | 3810.00000 | 17.0210 | 64850.1000 | 3810.01000 2014-06-19 06:26:00 | 3809.48000 | 3809.96000 | 3808.89000 | 3809.05000 | 28.1670 | 107299.4500 | 3809.39998 2014-06-19 06:27:00 | 3809.06000 | 3809.50000 | 3809.03000 | 3809.03000 | 20.4880 | 78043.5000 | 3809.22999 2014-06-19 06:28:00 | 3809.99000 | 3810.14000 | 3809.49000 | 3810.14000 | 5.2860 | 20137.6500 | 3809.61999 2014-06-19 06:29:00 | 3810.14000 | 3810.14000 | 3809.68000 | 3810.09000 | 11.5370 | 43955.8800 | 3809.98999 2014-06-19 06:30:00 | 3809.05000 | 3809.07000 | 3809.02000 | 3809.05000 | 3.1450 | 11979.4500 | 3809.05000 2014-06-19 06:31:00 | 3808.82000 | 3809.95000 | 3808.80000 | 3809.00000 | 1.9650 | 7484.6100 | 3808.96000 2014-06-19 06:32:00 | 3809.78000 | 3810.04000 | 3808.80000 | 3810.02000 | 19.8510 | 75617.9800 | 3809.28001 2014-06-19 06:33:00 | 3810.02000 | 3811.00000 | 3808.11000 | 3810.05000 | 58.1450 | 221519.8100 | 3809.77992 2014-06-19 06:34:00 | 3810.67000 | 3812.47000 | 3809.43000 | 3811.97000 | 37.5390 | 143044.7300 | 3810.55999 2014-06-19 06:35:00 | 3812.38000 | 3813.09000 | 3810.85000 | 3813.06000 | 80.3069 | 306154.0700 | 3812.29994 2014-06-19 06:36:00 | 3812.02000 | 3812.48000 | 3809.41000 | 3812.48000 | 58.3340 | 222296.4100 | 3810.75006 2014-06-19 06:37:00 | 3812.14000 | 3812.50000 | 3812.13000 | 3812.48000 | 6.4090 | 24432.3200 | 3812.19000 2014-06-19 06:38:00 | 3812.11000 | 3812.48000 | 3810.34000 | 3812.04000 | 7.5810 | 28894.3100 | 3811.41000 2014-06-19 06:39:00 | 3812.04000 | 3812.48000 | 3810.76000 | 3812.38000 | 13.8620 | 52836.0900 | 3811.58001 2014-06-19 06:40:00 | 3812.00000 | 3812.48000 | 3811.53000 | 3812.48000 | 4.3220 | 16475.1900 | 3811.94000 2014-06-19 06:41:00 | 3812.48000 | 3813.00000 | 3811.66000 | 3811.66000 | 18.1420 | 69167.2000 | 3812.55001 2014-06-19 06:42:00 | 3812.50000 | 3812.50000 | 3811.66000 | 3811.66000 | 3.8590 | 14709.3500 | 3811.70000 2014-06-19 06:43:00 | 3812.48000 | 3813.00000 | 3812.00000 | 3812.13000 | 20.3540 | 77601.6400 | 3812.60002 2014-06-19 06:44:00 | 3812.02000 | 3812.98000 | 3812.02000 | 3812.98000 | 13.3050 | 50729.5800 | 3812.81998 2014-06-19 06:45:00 | 3812.98000 | 3813.46000 | 3811.97000 | 3812.70000 | 41.1100 | 156728.5800 | 3812.42000 2014-06-19 06:46:00 | 3812.70000 | 3813.23000 | 3809.92000 | 3809.92000 | 18.2410 | 69523.3100 | 3811.38000 2014-06-19 06:47:00 | 3809.94000 | 3812.38000 | 3808.80000 | 3811.02000 | 61.4650 | 234185.5100 | 3810.05992 2014-06-19 06:48:00 | 3810.87000 | 3812.82000 | 3809.68000 | 3810.82000 | 28.4250 | 108327.0000 | 3810.97996 2014-06-19 06:49:00 | 3810.82000 | 3811.23000 | 3808.85000 | 3809.84000 | 33.5130 | 127685.1500 | 3810.02003 2014-06-19 06:50:00 | 3811.20000 | 3811.23000 | 3809.22000 | 3810.33000 | 18.2590 | 69563.3800 | 3809.81000 2014-06-19 06:51:00 | 3810.27000 | 3811.00000 | 3809.73000 | 3811.00000 | 8.6790 | 33065.7100 | 3809.85000 2014-06-19 06:52:00 | 3809.95000 | 3811.07000 | 3809.95000 | 3810.26000 | 23.4100 | 89206.8500 | 3810.63000 2014-06-19 06:53:00 | 3810.38000 | 3810.98000 | 3810.00000 | 3810.96000 | 9.2980 | 35431.1300 | 3810.62000 2014-06-19 06:54:00 | 3810.96000 | 3810.96000 | 3810.10000 | 3810.78000 | 16.1680 | 61609.3700 | 3810.56999 2014-06-19 06:55:00 | 3810.78000 | 3810.94000 | 3810.76000 | 3810.78000 | 16.7450 | 63813.6300 | 3810.90998 2014-06-19 06:56:00 | 3810.78000 | 3810.96000 | 3810.00000 | 3810.76000 | 48.3321 | 184182.3400 | 3810.77003 2014-06-19 06:57:00 | 3810.76000 | 3810.78000 | 3810.76000 | 3810.78000 | 0.9640 | 3673.5900 | 3810.78000 2014-06-19 06:58:00 | 3810.78000 | 3811.00000 | 3810.78000 | 3811.00000 | 5.9940 | 22842.9500 | 3810.97001 2014-06-19 06:59:00 | 3811.00000 | 3812.08000 | 3810.55000 | 3811.00000 | 32.8190 | 125077.5300 | 3811.12999 2014-06-19 07:00:00 | 3811.06000 | 3813.00000 | 3811.04000 | 3812.99000 | 41.5120 | 158224.8900 | 3811.55002 2014-06-19 07:01:00 | 3812.99000 | 3814.28000 | 3812.02000 | 3814.14000 | 25.5410 | 97394.5700 | 3813.26001 2014-06-19 07:02:00 | 3814.24000 | 3822.00000 | 3814.22000 | 3820.88000 | 128.0179 | 488876.1800 | 3818.80993 2014-06-19 07:03:00 | 3820.90000 | 3820.90000 | 3818.14000 | 3819.21000 | 63.4640 | 242412.1700 | 3819.68007 2014-06-19 07:04:00 | 3819.21000 | 3820.00000 | 3814.49000 | 3814.96000 | 72.2909 | 275979.2900 | 3817.62002 2014-06-19 07:05:00 | 3814.96000 | 3817.00000 | 3814.00000 | 3814.64000 | 53.9590 | 205888.5400 | 3815.64999 2014-06-19 07:06:00 | 3815.78000 | 3815.78000 | 3813.00000 | 3814.98000 | 65.3609 | 249256.4900 | 3813.54002 2014-06-19 07:07:00 | 3814.98000 | 3818.80000 | 3814.98000 | 3818.76000 | 26.1330 | 99752.7100 | 3817.12002 2014-06-19 07:08:00 | 3818.74000 | 3820.00000 | 3817.53000 | 3818.15000 | 99.2041 | 378825.6100 | 3818.65011 2014-06-19 07:09:00 | 3817.75000 | 3818.76000 | 3814.95000 | 3817.34000 | 44.3969 | 169405.8600 | 3815.70996 2014-06-19 07:10:00 | 3815.40000 | 3816.25000 | 3814.90000 | 3815.88000 | 30.9890 | 118237.7100 | 3815.46999 2014-06-19 07:11:00 | 3815.88000 | 3817.75000 | 3815.86000 | 3817.75000 | 14.8030 | 56494.2800 | 3816.41001 2014-06-19 07:12:00 | 3817.52000 | 3818.73000 | 3815.40000 | 3815.90000 | 49.3140 | 188248.1400 | 3817.34005 2014-06-19 07:13:00 | 3815.90000 | 3817.89000 | 3815.02000 | 3817.30000 | 38.3220 | 146249.5000 | 3816.33002 2014-06-19 07:14:00 | 3817.21000 | 3817.21000 | 3815.00000 | 3815.50000 | 28.4010 | 108360.5700 | 3815.38001 2014-06-19 07:15:00 | 3815.02000 | 3815.99000 | 3813.88000 | 3814.57000 | 55.2480 | 210767.4000 | 3814.92997 2014-06-19 07:16:00 | 3815.14000 | 3816.83000 | 3814.60000 | 3815.31000 | 12.5990 | 48072.6300 | 3815.59000 2014-06-19 07:17:00 | 3815.62000 | 3816.63000 | 3814.70000 | 3816.26000 | 15.8230 | 60374.3900 | 3815.61001 2014-06-19 07:18:00 | 3815.09000 | 3816.88000 | 3815.09000 | 3815.99000 | 28.6880 | 109475.6900 | 3816.07998 2014-06-19 07:19:00 | 3815.95000 | 3817.99000 | 3815.44000 | 3817.00000 | 14.9040 | 56877.4600 | 3816.25002 2014-06-19 07:20:00 | 3817.00000 | 3819.00000 | 3817.00000 | 3817.46000 | 37.1980 | 142022.5800 | 3818.01998 2014-06-19 07:21:00 | 3817.49000 | 3818.67000 | 3816.10000 | 3816.10000 | 26.5590 | 101391.7500 | 3817.59999 2014-06-19 07:22:00 | 3816.10000 | 3818.00000 | 3816.10000 | 3816.94000 | 23.9800 | 91535.1800 | 3817.15000 2014-06-19 07:23:00 | 3817.00000 | 3819.00000 | 3816.00000 | 3816.14000 | 44.2620 | 168950.2500 | 3817.05002 2014-06-19 07:24:00 | 3816.14000 | 3819.00000 | 3815.50000 | 3816.00000 | 34.6720 | 132338.7000 | 3816.88002 2014-06-19 07:25:00 | 3816.54000 | 3816.54000 | 3814.54000 | 3815.00000 | 26.4390 | 100872.4800 | 3815.28999 2014-06-19 07:26:00 | 3815.00000 | 3815.50000 | 3814.00000 | 3814.00000 | 18.9750 | 72390.0300 | 3815.01998 2014-06-19 07:27:00 | 3813.88000 | 3813.88000 | 3811.06000 | 3811.78000 | 17.8250 | 67961.9900 | 3812.72998 2014-06-19 07:28:00 | 3811.07000 | 3811.07000 | 3808.00000 | 3808.68000 | 114.9449 | 437866.3700 | 3809.35985 2014-06-19 07:29:00 | 3808.62000 | 3812.12000 | 3808.56000 | 3811.11000 | 69.3131 | 264068.8700 | 3809.80006 2014-06-19 07:30:00 | 3811.13000 | 3811.97000 | 3808.12000 | 3808.98000 | 57.8670 | 220470.5600 | 3809.94996 2014-06-19 07:31:00 | 3808.98000 | 3811.98000 | 3808.00000 | 3809.50000 | 72.3360 | 275558.0700 | 3809.41992 2014-06-19 07:32:00 | 3809.38000 | 3810.74000 | 3809.38000 | 3810.09000 | 27.9930 | 106652.5100 | 3809.97002 2014-06-19 07:33:00 | 3810.09000 | 3810.09000 | 3808.62000 | 3809.84000 | 28.0010 | 106664.3200 | 3809.30001 2014-06-19 07:34:00 | 3809.79000 | 3809.79000 | 3806.00000 | 3806.00000 | 28.7340 | 109374.5500 | 3806.45003 2014-06-19 07:35:00 | 3805.98000 | 3807.99000 | 3803.98000 | 3807.38000 | 83.6690 | 318465.1300 | 3806.24998 2014-06-19 07:36:00 | 3806.97000 | 3810.00000 | 3805.51000 | 3808.07000 | 90.3390 | 343981.9000 | 3807.67998 2014-06-19 07:37:00 | 3808.09000 | 3810.00000 | 3808.08000 | 3808.54000 | 32.7290 | 124667.4800 | 3809.07999 2014-06-19 07:38:00 | 3809.04000 | 3809.97000 | 3808.77000 | 3809.20000 | 22.6420 | 86248.9800 | 3809.25001 2014-06-19 07:39:00 | 3809.21000 | 3810.00000 | 3809.20000 | 3810.00000 | 13.9390 | 53100.1100 | 3809.46000 2014-06-19 07:40:00 | 3810.00000 | 3810.50000 | 3810.00000 | 3810.50000 | 25.2420 | 96178.4200 | 3810.25001 2014-06-19 07:41:00 | 3810.50000 | 3811.00000 | 3810.38000 | 3810.90000 | 19.1210 | 72863.6200 | 3810.66001 2014-06-19 07:42:00 | 3810.44000 | 3811.11000 | 3808.92000 | 3811.11000 | 83.8941 | 319683.4900 | 3810.56009 2014-06-19 07:43:00 | 3811.04000 | 3813.00000 | 3811.00000 | 3812.09000 | 31.1430 | 118704.8300 | 3811.61002 2014-06-19 07:44:00 | 3813.00000 | 3813.40000 | 3811.00000 | 3811.47000 | 33.8820 | 129142.7700 | 3811.54002 2014-06-19 07:45:00 | 3811.47000 | 3811.47000 | 3808.20000 | 3809.95000 | 41.8540 | 159497.6400 | 3810.81004 2014-06-19 07:46:00 | 3809.45000 | 3809.98000 | 3807.73000 | 3807.86000 | 51.5890 | 196509.1500 | 3809.12999 2014-06-19 07:47:00 | 3807.83000 | 3809.97000 | 3807.63000 | 3808.15000 | 29.4280 | 112073.8500 | 3808.40998 2014-06-19 07:48:00 | 3808.15000 | 3810.00000 | 3807.14000 | 3810.00000 | 23.3230 | 88835.3200 | 3808.91002 2014-06-19 07:49:00 | 3808.90000 | 3809.88000 | 3808.45000 | 3808.79000 | 11.4590 | 43652.4600 | 3809.45000 2014-06-19 07:50:00 | 3808.85000 | 3808.85000 | 3807.65000 | 3808.40000 | 24.4750 | 93206.2000 | 3808.21997 2014-06-19 07:51:00 | 3808.40000 | 3808.48000 | 3808.00000 | 3808.00000 | 20.6370 | 78590.4000 | 3808.22998 2014-06-19 07:52:00 | 3808.46000 | 3810.00000 | 3808.46000 | 3809.04000 | 11.5210 | 43885.4700 | 3809.17000 2014-06-19 07:53:00 | 3809.05000 | 3811.16000 | 3809.04000 | 3811.16000 | 17.1930 | 65506.1500 | 3810.05001 2014-06-19 07:54:00 | 3811.18000 | 3812.51000 | 3811.16000 | 3811.33000 | 24.9790 | 95214.5300 | 3811.77999 2014-06-19 07:55:00 | 3811.33000 | 3811.33000 | 3810.01000 | 3810.01000 | 17.4880 | 66637.1900 | 3810.44999 2014-06-19 07:56:00 | 3810.02000 | 3812.00000 | 3810.00000 | 3811.06000 | 27.3280 | 104148.0000 | 3811.03999 2014-06-19 07:57:00 | 3811.97000 | 3812.00000 | 3809.10000 | 3809.10000 | 27.9800 | 106637.4100 | 3811.20000 2014-06-19 07:58:00 | 3810.41000 | 3810.98000 | 3808.89000 | 3808.94000 | 17.1170 | 65220.7500 | 3810.28999 2014-06-19 07:59:00 | 3809.58000 | 3810.25000 | 3808.08000 | 3808.95000 | 27.7500 | 105705.6100 | 3809.21000 2014-06-19 08:00:00 | 3808.52000 | 3809.72000 | 3806.10000 | 3808.47000 | 28.6680 | 109162.0100 | 3807.79998 2014-06-19 08:01:00 | 3808.47000 | 3808.47000 | 3805.01000 | 3806.69000 | 44.3230 | 168692.4200 | 3805.98003 2014-06-19 08:02:00 | 3806.55000 | 3807.00000 | 3806.55000 | 3807.00000 | 10.9280 | 41600.1600 | 3806.74999 2014-06-19 08:03:00 | 3807.00000 | 3807.90000 | 3806.64000 | 3807.28000 | 21.7490 | 82803.1800 | 3807.21999 2014-06-19 08:04:00 | 3807.28000 | 3807.28000 | 3805.66000 | 3806.00000 | 37.6210 | 143201.9300 | 3806.44001 2014-06-19 08:05:00 | 3806.01000 | 3806.01000 | 3804.28000 | 3804.28000 | 36.3300 | 138236.1200 | 3805.01000 2014-06-19 08:06:00 | 3805.00000 | 3807.10000 | 3804.28000 | 3806.03000 | 17.1500 | 65269.1100 | 3805.78000 2014-06-19 08:07:00 | 3806.05000 | 3807.02000 | 3806.05000 | 3807.02000 | 27.3580 | 104132.4500 | 3806.28999 2014-06-19 08:08:00 | 3807.10000 | 3808.47000 | 3807.00000 | 3808.00000 | 16.7040 | 63606.9100 | 3807.89002 2014-06-19 08:09:00 | 3808.38000 | 3808.38000 | 3806.34000 | 3806.36000 | 19.0190 | 72402.1300 | 3806.83000 2014-06-19 08:10:00 | 3806.36000 | 3807.88000 | 3806.31000 | 3807.88000 | 22.1500 | 84322.4600 | 3806.88000 2014-06-19 08:11:00 | 3807.86000 | 3807.86000 | 3806.41000 | 3806.47000 | 11.8830 | 45241.6400 | 3807.26001 2014-06-19 08:12:00 | 3806.95000 | 3808.30000 | 3806.50000 | 3808.20000 | 12.3700 | 47096.3900 | 3807.31000 2014-06-19 08:13:00 | 3807.50000 | 3808.20000 | 3807.50000 | 3807.72000 | 5.8430 | 22250.4000 | 3808.04000 2014-06-19 08:14:00 | 3807.79000 | 3808.00000 | 3807.79000 | 3807.87000 | 5.7820 | 22017.5800 | 3807.95000 2014-06-19 08:15:00 | 3807.87000 | 3807.87000 | 3806.89000 | 3806.98000 | 24.2320 | 92267.8300 | 3807.69001 2014-06-19 08:16:00 | 3806.98000 | 3808.68000 | 3806.93000 | 3807.55000 | 30.2470 | 115174.8600 | 3807.80998 2014-06-19 08:17:00 | 3807.53000 | 3808.68000 | 3807.51000 | 3807.65000 | 9.2310 | 35149.8000 | 3807.80000 2014-06-19 08:18:00 | 3807.65000 | 3807.67000 | 3807.53000 | 3807.65000 | 21.2450 | 80892.8300 | 3807.61997 2014-06-19 08:19:00 | 3807.69000 | 3808.48000 | 3807.00000 | 3807.73000 | 18.7630 | 71442.4500 | 3807.62001 2014-06-19 08:20:00 | 3807.73000 | 3807.77000 | 3807.63000 | 3807.77000 | 11.3060 | 43050.1300 | 3807.71999 2014-06-19 08:21:00 | 3807.77000 | 3808.04000 | 3807.75000 | 3807.82000 | 24.8480 | 94617.3000 | 3807.83999 2014-06-19 08:22:00 | 3807.75000 | 3810.04000 | 3807.75000 | 3808.00000 | 40.9200 | 155874.8600 | 3809.26000 2014-06-19 08:23:00 | 3808.02000 | 3808.02000 | 3806.64000 | 3807.31000 | 18.3800 | 69984.5700 | 3807.65000 2014-06-19 08:24:00 | 3807.90000 | 3809.22000 | 3807.33000 | 3807.61000 | 10.1360 | 38599.6300 | 3808.16999 2014-06-19 08:25:00 | 3808.02000 | 3810.02000 | 3808.00000 | 3810.02000 | 15.3620 | 58514.0600 | 3809.01001 2014-06-19 08:26:00 | 3810.02000 | 3810.34000 | 3808.47000 | 3808.84000 | 59.1750 | 225419.8900 | 3809.37992 2014-06-19 08:27:00 | 3809.01000 | 3809.72000 | 3808.61000 | 3809.08000 | 22.4970 | 85694.0200 | 3809.12998 2014-06-19 08:28:00 | 3809.08000 | 3810.98000 | 3809.06000 | 3810.06000 | 31.9860 | 121867.0900 | 3810.00997 2014-06-19 08:29:00 | 3811.00000 | 3812.04000 | 3810.02000 | 3811.76000 | 52.6590 | 200704.9900 | 3811.40999 2014-06-19 08:30:00 | 3811.14000 | 3814.95000 | 3811.14000 | 3814.10000 | 40.3440 | 153853.1800 | 3813.53004 2014-06-19 08:31:00 | 3814.10000 | 3819.02000 | 3811.31000 | 3813.87000 | 221.0448 | 843515.7100 | 3816.03970 2014-06-19 08:32:00 | 3813.87000 | 3818.80000 | 3813.87000 | 3817.02000 | 68.9710 | 263241.4800 | 3816.70002 2014-06-19 08:33:00 | 3817.05000 | 3819.18000 | 3817.00000 | 3818.84000 | 112.6989 | 430364.2600 | 3818.70997 2014-06-19 08:34:00 | 3818.90000 | 3819.03000 | 3814.21000 | 3816.72000 | 99.4631 | 379670.4400 | 3817.20008 2014-06-19 08:35:00 | 3815.19000 | 3818.80000 | 3815.19000 | 3817.04000 | 47.8720 | 182742.7100 | 3817.32002 2014-06-19 08:36:00 | 3817.04000 | 3817.04000 | 3815.09000 | 3816.00000 | 12.5400 | 47853.9100 | 3816.10000 2014-06-19 08:37:00 | 3815.96000 | 3815.98000 | 3812.56000 | 3814.02000 | 82.0641 | 313063.8300 | 3814.87009 2014-06-19 08:38:00 | 3814.02000 | 3816.00000 | 3813.49000 | 3814.29000 | 20.2970 | 77419.3100 | 3814.31998 2014-06-19 08:39:00 | 3814.31000 | 3815.30000 | 3814.04000 | 3814.05000 | 58.4510 | 222971.3500 | 3814.67002 2014-06-19 08:40:00 | 3813.72000 | 3814.00000 | 3813.01000 | 3813.06000 | 24.8010 | 94574.1500 | 3813.32001 2014-06-19 08:41:00 | 3813.07000 | 3813.46000 | 3811.75000 | 3811.83000 | 69.0849 | 263398.7600 | 3812.68009 2014-06-19 08:42:00 | 3810.90000 | 3811.54000 | 3809.58000 | 3810.21000 | 33.1660 | 126379.3700 | 3810.50997 2014-06-19 08:43:00 | 3811.07000 | 3813.85000 | 3809.56000 | 3812.73000 | 109.3259 | 416748.3000 | 3811.97988 2014-06-19 08:44:00 | 3812.80000 | 3814.91000 | 3811.00000 | 3814.91000 | 37.7410 | 143905.1600 | 3812.97001 2014-06-19 08:45:00 | 3814.90000 | 3814.93000 | 3811.17000 | 3813.12000 | 94.4791 | 360325.2700 | 3813.80998 2014-06-19 08:46:00 | 3814.27000 | 3814.39000 | 3812.25000 | 3812.25000 | 23.4940 | 89590.1000 | 3813.32002 2014-06-19 08:47:00 | 3812.25000 | 3814.00000 | 3812.25000 | 3812.53000 | 22.1070 | 84298.6800 | 3813.20998 2014-06-19 08:48:00 | 3813.56000 | 3813.82000 | 3811.38000 | 3813.20000 | 70.3961 | 268394.1400 | 3812.62993 2014-06-19 08:49:00 | 3813.08000 | 3813.78000 | 3811.40000 | 3813.78000 | 66.5771 | 253809.7800 | 3812.26995 2014-06-19 08:50:00 | 3811.99000 | 3812.35000 | 3811.99000 | 3812.35000 | 1.5260 | 5817.1200 | 3812.01000 2014-06-19 08:51:00 | 3812.97000 | 3813.24000 | 3812.00000 | 3813.14000 | 60.9199 | 232250.5700 | 3812.39000 2014-06-19 08:52:00 | 3812.76000 | 3812.76000 | 3811.34000 | 3812.68000 | 26.3850 | 100594.4100 | 3812.55997 2014-06-19 08:53:00 | 3812.20000 | 3812.74000 | 3812.18000 | 3812.74000 | 10.3710 | 39539.7600 | 3812.53000 2014-06-19 08:54:00 | 3812.74000 | 3814.24000 | 3812.72000 | 3814.24000 | 9.9110 | 37796.1300 | 3813.55000 2014-06-19 08:55:00 | 3814.24000 | 3815.27000 | 3813.63000 | 3815.27000 | 14.0360 | 53537.5600 | 3814.29999 2014-06-19 08:56:00 | 3814.05000 | 3815.24000 | 3813.00000 | 3813.36000 | 11.3970 | 43474.3600 | 3814.53999 2014-06-19 08:57:00 | 3815.00000 | 3815.18000 | 3814.21000 | 3814.53000 | 19.1700 | 73128.0200 | 3814.71000 2014-06-19 08:58:00 | 3815.18000 | 3817.88000 | 3814.56000 | 3817.88000 | 43.5750 | 166282.7000 | 3816.00994 2014-06-19 08:59:00 | 3816.73000 | 3817.70000 | 3814.24000 | 3816.91000 | 97.3379 | 371500.7700 | 3816.60995 2014-06-19 09:00:00 | 3816.91000 | 3817.48000 | 3813.21000 | 3813.21000 | 43.6020 | 166329.8900 | 3814.73002 2014-06-19 09:01:00 | 3813.71000 | 3815.07000 | 3813.68000 | 3814.88000 | 34.3850 | 131162.5200 | 3814.52995 2014-06-19 09:02:00 | 3814.88000 | 3817.00000 | 3814.88000 | 3816.99000 | 58.7970 | 224353.3200 | 3815.72995 2014-06-19 09:03:00 | 3816.43000 | 3817.88000 | 3815.00000 | 3816.00000 | 39.2810 | 149918.8900 | 3816.58001 2014-06-19 09:04:00 | 3815.98000 | 3820.00000 | 3815.10000 | 3816.31000 | 129.6970 | 495210.4400 | 3818.20990 2014-06-19 09:05:00 | 3817.82000 | 3819.74000 | 3815.41000 | 3818.03000 | 45.0041 | 171840.8000 | 3818.34005 2014-06-19 09:06:00 | 3818.19000 | 3819.00000 | 3817.88000 | 3817.90000 | 37.6980 | 143946.6900 | 3818.41998 2014-06-19 09:07:00 | 3817.98000 | 3817.98000 | 3815.80000 | 3816.03000 | 73.5269 | 280623.5200 | 3816.60994 2014-06-19 09:08:00 | 3816.10000 | 3817.10000 | 3816.00000 | 3816.00000 | 27.1420 | 103588.6400 | 3816.54001 2014-06-19 09:09:00 | 3816.00000 | 3816.68000 | 3815.83000 | 3816.09000 | 19.0170 | 72570.3000 | 3816.07998 2014-06-19 09:10:00 | 3816.11000 | 3816.11000 | 3815.00000 | 3815.00000 | 26.0380 | 99356.8500 | 3815.83999 2014-06-19 09:11:00 | 3815.71000 | 3816.00000 | 3815.05000 | 3815.12000 | 5.4980 | 20977.2100 | 3815.43000 2014-06-19 09:12:00 | 3815.87000 | 3815.96000 | 3815.12000 | 3815.15000 | 20.3430 | 77619.8200 | 3815.55002 2014-06-19 09:13:00 | 3815.16000 | 3815.16000 | 3814.92000 | 3814.92000 | 14.1300 | 53905.7900 | 3814.99000 2014-06-19 09:14:00 | 3814.96000 | 3815.96000 | 3814.96000 | 3814.98000 | 5.7390 | 21894.6800 | 3815.07000 2014-06-19 09:15:00 | 3814.98000 | 3815.29000 | 3814.92000 | 3815.00000 | 16.9470 | 64653.5100 | 3815.03999 2014-06-19 09:16:00 | 3815.00000 | 3815.97000 | 3814.91000 | 3815.79000 | 28.0300 | 106934.4300 | 3815.00000 2014-06-19 09:17:00 | 3814.82000 | 3816.00000 | 3814.82000 | 3814.82000 | 9.5140 | 36295.7200 | 3814.98001 2014-06-19 09:18:00 | 3814.82000 | 3815.99000 | 3814.80000 | 3814.82000 | 10.5430 | 40220.2000 | 3814.87001 2014-06-19 09:19:00 | 3814.82000 | 3815.00000 | 3814.76000 | 3814.76000 | 9.5430 | 36405.5200 | 3814.89001 2014-06-19 09:20:00 | 3814.66000 | 3814.80000 | 3813.84000 | 3813.84000 | 46.3210 | 176678.1200 | 3814.21001 2014-06-19 09:21:00 | 3813.84000 | 3813.84000 | 3813.50000 | 3813.50000 | 53.2560 | 203095.9700 | 3813.57994 2014-06-19 09:22:00 | 3813.50000 | 3813.56000 | 3813.00000 | 3813.54000 | 13.2310 | 50451.4800 | 3813.13000 2014-06-19 09:23:00 | 3813.53000 | 3814.36000 | 3812.52000 | 3812.97000 | 24.2710 | 92553.1900 | 3813.32001 2014-06-19 09:24:00 | 3812.99000 | 3813.02000 | 3812.97000 | 3812.97000 | 2.9210 | 11137.7300 | 3812.99000 2014-06-19 09:25:00 | 3812.52000 | 3812.64000 | 3812.50000 | 3812.54000 | 14.4550 | 55110.0300 | 3812.51998 2014-06-19 09:26:00 | 3812.54000 | 3812.90000 | 3812.54000 | 3812.54000 | 5.8700 | 22381.5300 | 3812.87000 2014-06-19 09:27:00 | 3812.88000 | 3813.75000 | 3812.57000 | 3812.73000 | 26.5820 | 101362.4200 | 3813.20001 2014-06-19 09:28:00 | 3812.80000 | 3812.83000 | 3812.50000 | 3812.50000 | 11.0690 | 42201.9900 | 3812.63000 2014-06-19 09:29:00 | 3812.52000 | 3812.56000 | 3812.01000 | 3812.26000 | 12.6450 | 48206.8700 | 3812.32998 2014-06-19 09:30:00 | 3812.26000 | 3812.52000 | 3812.01000 | 3812.02000 | 22.2440 | 84798.1500 | 3812.18002 2014-06-19 09:31:00 | 3812.37000 | 3812.39000 | 3812.00000 | 3812.00000 | 11.2580 | 42916.8000 | 3812.11999 2014-06-19 09:32:00 | 3812.00000 | 3813.18000 | 3810.11000 | 3810.28000 | 34.2810 | 130681.4200 | 3812.07001 2014-06-19 09:33:00 | 3810.32000 | 3811.08000 | 3810.00000 | 3810.04000 | 19.6240 | 74772.6200 | 3810.26002 2014-06-19 09:34:00 | 3810.94000 | 3811.30000 | 3809.23000 | 3810.00000 | 19.9700 | 76093.6500 | 3810.40000 2014-06-19 09:35:00 | 3809.50000 | 3809.50000 | 3809.09000 | 3809.10000 | 60.6320 | 230958.3600 | 3809.18003 2014-06-19 09:36:00 | 3809.09000 | 3812.88000 | 3809.00000 | 3811.00000 | 36.0350 | 137303.4000 | 3810.28005 2014-06-19 09:37:00 | 3811.00000 | 3811.97000 | 3810.90000 | 3810.90000 | 7.4610 | 28433.4600 | 3810.94000 2014-06-19 09:38:00 | 3810.23000 | 3810.23000 | 3809.00000 | 3809.00000 | 15.3300 | 58395.3300 | 3809.22000 2014-06-19 09:39:00 | 3809.10000 | 3809.75000 | 3809.00000 | 3809.75000 | 60.9850 | 232299.7300 | 3809.12992 2014-06-19 09:40:00 | 3809.56000 | 3809.93000 | 3804.00000 | 3807.35000 | 140.0220 | 533006.3100 | 3806.59007 2014-06-19 09:41:00 | 3807.32000 | 3807.33000 | 3800.00000 | 3803.31000 | 172.0508 | 654293.7600 | 3802.91004 2014-06-19 09:42:00 | 3803.31000 | 3806.90000 | 3803.10000 | 3806.90000 | 45.2879 | 172295.7100 | 3804.44998 2014-06-19 09:43:00 | 3806.90000 | 3809.10000 | 3805.00000 | 3805.56000 | 45.9780 | 175061.5800 | 3807.50998 2014-06-19 09:44:00 | 3805.61000 | 3805.66000 | 3803.90000 | 3805.00000 | 28.7740 | 109471.7800 | 3804.54003 2014-06-19 09:45:00 | 3804.09000 | 3805.05000 | 3801.93000 | 3803.11000 | 55.0160 | 209271.3800 | 3803.82994 2014-06-19 09:46:00 | 3803.54000 | 3808.99000 | 3803.10000 | 3804.75000 | 42.7390 | 162605.8300 | 3804.61999 2014-06-19 09:47:00 | 3804.61000 | 3806.47000 | 3804.58000 | 3805.77000 | 26.7670 | 101854.2500 | 3805.21998 2014-06-19 09:48:00 | 3805.62000 | 3805.62000 | 3804.01000 | 3804.61000 | 23.2210 | 88346.5300 | 3804.60001 2014-06-19 09:49:00 | 3805.60000 | 3808.63000 | 3805.16000 | 3807.21000 | 38.5410 | 146707.3600 | 3806.53001 2014-06-19 09:50:00 | 3806.97000 | 3808.63000 | 3805.85000 | 3807.00000 | 17.8010 | 67772.0000 | 3807.20000 2014-06-19 09:51:00 | 3807.00000 | 3808.00000 | 3805.38000 | 3805.52000 | 50.6379 | 192724.4800 | 3805.92997 2014-06-19 09:52:00 | 3806.00000 | 3806.88000 | 3804.90000 | 3805.01000 | 24.1870 | 92044.9200 | 3805.54998 2014-06-19 09:53:00 | 3804.88000 | 3804.88000 | 3804.22000 | 3804.22000 | 0.5020 | 1909.9200 | 3804.63000 2014-06-19 09:54:00 | 3804.22000 | 3804.22000 | 3804.18000 | 3804.18000 | 3.0000 | 11412.6100 | 3804.20000 2014-06-19 09:55:00 | 3804.46000 | 3804.52000 | 3804.18000 | 3804.50000 | 17.7350 | 67471.7400 | 3804.43998 2014-06-19 09:56:00 | 3804.98000 | 3804.98000 | 3804.98000 | 3804.98000 | 0.2600 | 989.2900 | 3804.98000 2014-06-19 09:57:00 | 3804.50000 | 3805.00000 | 3804.50000 | 3804.98000 | 15.0210 | 57154.6900 | 3804.99000 2014-06-19 09:58:00 | 3804.97000 | 3805.96000 | 3804.51000 | 3805.96000 | 32.6210 | 124126.9900 | 3805.13001 2014-06-19 09:59:00 | 3805.96000 | 3806.98000 | 3805.96000 | 3806.00000 | 31.4630 | 119761.2100 | 3806.41003 2014-06-19 10:00:00 | 3805.98000 | 3806.00000 | 3804.89000 | 3805.10000 | 20.8940 | 79507.5800 | 3805.28002 2014-06-19 10:01:00 | 3804.51000 | 3805.99000 | 3804.51000 | 3805.62000 | 20.9030 | 79546.0500 | 3805.48002 2014-06-19 10:02:00 | 3805.05000 | 3806.96000 | 3804.53000 | 3804.53000 | 35.2860 | 134267.8700 | 3805.12996 2014-06-19 10:03:00 | 3804.54000 | 3806.15000 | 3804.53000 | 3805.61000 | 20.8970 | 79519.0500 | 3805.28998 2014-06-19 10:04:00 | 3805.60000 | 3806.15000 | 3804.98000 | 3805.00000 | 29.7120 | 113060.3600 | 3805.21002 2014-06-19 10:05:00 | 3806.04000 | 3809.15000 | 3806.04000 | 3809.15000 | 40.4200 | 153891.1300 | 3807.30000 2014-06-19 10:06:00 | 3809.52000 | 3812.96000 | 3809.18000 | 3811.05000 | 88.6229 | 337737.6300 | 3810.95007 2014-06-19 10:07:00 | 3810.29000 | 3811.53000 | 3808.20000 | 3810.10000 | 56.6009 | 215664.8500 | 3810.27001 2014-06-19 10:08:00 | 3808.57000 | 3809.34000 | 3807.00000 | 3807.00000 | 60.9999 | 232301.1500 | 3808.22000 2014-06-19 10:09:00 | 3807.00000 | 3807.51000 | 3806.16000 | 3807.50000 | 8.3920 | 31943.9400 | 3806.48000 2014-06-19 10:10:00 | 3806.52000 | 3810.00000 | 3806.52000 | 3808.25000 | 18.7050 | 71239.4300 | 3808.58002 2014-06-19 10:11:00 | 3809.12000 | 3811.00000 | 3808.29000 | 3810.58000 | 28.0730 | 106962.6000 | 3810.16002 2014-06-19 10:12:00 | 3809.98000 | 3810.03000 | 3808.84000 | 3809.35000 | 7.2350 | 27562.8800 | 3809.65999 2014-06-19 10:13:00 | 3809.32000 | 3809.59000 | 3808.80000 | 3808.80000 | 2.1530 | 8201.8600 | 3809.50000 2014-06-19 10:14:00 | 3808.80000 | 3809.02000 | 3807.00000 | 3809.02000 | 30.8370 | 117444.9500 | 3808.56998 2014-06-19 10:15:00 | 3808.00000 | 3808.02000 | 3807.00000 | 3807.00000 | 30.2130 | 115036.1900 | 3807.51002 2014-06-19 10:16:00 | 3807.12000 | 3807.26000 | 3806.36000 | 3807.26000 | 3.2420 | 12342.5200 | 3807.07000 2014-06-19 10:17:00 | 3806.36000 | 3806.36000 | 3805.00000 | 3805.00000 | 36.0690 | 137246.7100 | 3805.11999 2014-06-19 10:18:00 | 3805.02000 | 3807.60000 | 3805.00000 | 3805.92000 | 21.3740 | 81332.3600 | 3805.20002 2014-06-19 10:19:00 | 3805.92000 | 3805.92000 | 3805.37000 | 3805.37000 | 7.3380 | 27927.6300 | 3805.89000 2014-06-19 10:20:00 | 3805.86000 | 3805.86000 | 3805.35000 | 3805.72000 | 3.4180 | 13007.3200 | 3805.54000 2014-06-19 10:21:00 | 3805.72000 | 3805.74000 | 3805.35000 | 3805.37000 | 8.1070 | 30851.4900 | 3805.53999 2014-06-19 10:22:00 | 3806.02000 | 3806.90000 | 3805.35000 | 3806.00000 | 30.2780 | 115250.2300 | 3806.39998 2014-06-19 10:23:00 | 3806.01000 | 3806.55000 | 3805.00000 | 3806.55000 | 19.3100 | 73484.2200 | 3805.50000 2014-06-19 10:24:00 | 3806.55000 | 3807.40000 | 3805.00000 | 3805.00000 | 26.7260 | 101731.5100 | 3806.45997 2014-06-19 10:25:00 | 3805.00000 | 3805.05000 | 3804.50000 | 3804.50000 | 14.4130 | 54835.3600 | 3804.58001 2014-06-19 10:26:00 | . | . | . | . | . | . | . 2014-06-19 10:27:00 | 3804.80000 | 3804.99000 | 3804.79000 | 3804.99000 | 9.9600 | 37896.5700 | 3804.88000 2014-06-19 10:28:00 | 3804.99000 | 3805.00000 | 3804.98000 | 3805.00000 | 10.9760 | 41763.6700 | 3804.99999 2014-06-19 10:29:00 | 3805.53000 | 3805.53000 | 3805.53000 | 3805.53000 | 1.1070 | 4212.7200 | 3805.53000 2014-06-19 10:30:00 | 3805.53000 | 3805.53000 | 3805.05000 | 3805.53000 | 1.7980 | 6842.0200 | 3805.35000 2014-06-19 10:31:00 | 3805.54000 | 3805.54000 | 3805.52000 | 3805.52000 | 2.0340 | 7740.4400 | 3805.53000 2014-06-19 10:32:00 | . | . | . | . | . | . | . 2014-06-19 10:33:00 | 3805.82000 | 3805.82000 | 3805.81000 | 3805.81000 | 0.0200 | 76.1200 | 3805.82000 2014-06-19 10:34:00 | 3805.52000 | 3806.98000 | 3805.52000 | 3806.32000 | 7.2100 | 27443.4500 | 3806.30000 2014-06-19 10:35:00 | 3806.32000 | 3806.96000 | 3805.69000 | 3805.71000 | 11.5800 | 44077.2800 | 3806.33000 2014-06-19 10:36:00 | 3805.72000 | 3806.90000 | 3805.52000 | 3805.63000 | 10.5020 | 39970.2100 | 3805.96001 2014-06-19 10:37:00 | 3805.63000 | 3805.63000 | 3804.05000 | 3805.15000 | 65.9829 | 251073.0200 | 3805.12005 2014-06-19 10:38:00 | 3804.98000 | 3804.98000 | 3804.00000 | 3804.00000 | 21.9210 | 83388.5400 | 3804.05001 2014-06-19 10:39:00 | 3804.02000 | 3804.02000 | 3799.76000 | 3800.39000 | 65.0160 | 247139.3100 | 3801.20993 2014-06-19 10:40:00 | 3800.39000 | 3802.56000 | 3796.85000 | 3798.47000 | 67.1440 | 255060.0000 | 3798.70007 2014-06-19 10:41:00 | 3798.55000 | 3799.07000 | 3797.58000 | 3799.05000 | 17.2450 | 65511.0800 | 3798.83998 2014-06-19 10:42:00 | 3799.05000 | 3799.05000 | 3796.00000 | 3798.38000 | 59.6671 | 226600.6300 | 3797.74995 2014-06-19 10:43:00 | 3798.38000 | 3798.38000 | 3792.00000 | 3794.54000 | 61.8160 | 234632.0500 | 3795.64994 2014-06-19 10:44:00 | 3794.54000 | 3798.54000 | 3793.00000 | 3796.00000 | 70.8931 | 269061.8400 | 3795.32006 2014-06-19 10:45:00 | 3793.50000 | 3797.31000 | 3792.11000 | 3796.04000 | 32.7590 | 124327.8200 | 3795.22999 2014-06-19 10:46:00 | 3796.04000 | 3797.94000 | 3792.20000 | 3796.60000 | 37.7000 | 143081.4700 | 3795.26000 2014-06-19 10:47:00 | 3797.00000 | 3798.25000 | 3795.41000 | 3796.86000 | 14.7610 | 56042.1400 | 3796.64000 2014-06-19 10:48:00 | 3796.91000 | 3798.45000 | 3792.00000 | 3797.36000 | 36.7820 | 139609.6300 | 3795.60002 2014-06-19 10:49:00 | 3797.36000 | 3798.55000 | 3797.07000 | 3797.07000 | 18.0840 | 68685.2400 | 3798.12002 2014-06-19 10:50:00 | 3798.55000 | 3798.55000 | 3796.75000 | 3797.02000 | 2.8650 | 10880.0200 | 3797.56000 2014-06-19 10:51:00 | 3797.04000 | 3797.72000 | 3796.97000 | 3797.61000 | 10.9350 | 41520.3700 | 3797.01999 2014-06-19 10:52:00 | 3797.61000 | 3800.37000 | 3797.61000 | 3800.02000 | 33.5960 | 127641.8300 | 3799.31996 2014-06-19 10:53:00 | 3800.05000 | 3801.97000 | 3799.00000 | 3800.00000 | 55.8111 | 212107.6900 | 3800.46002 2014-06-19 10:54:00 | 3801.02000 | 3804.03000 | 3800.19000 | 3804.00000 | 91.0451 | 346289.0000 | 3803.48988 2014-06-19 10:55:00 | 3804.00000 | 3804.03000 | 3801.64000 | 3803.50000 | 32.6380 | 124152.3300 | 3803.91998 2014-06-19 10:56:00 | 3803.47000 | 3806.02000 | 3803.06000 | 3805.00000 | 55.5679 | 211410.4300 | 3804.53997 2014-06-19 10:57:00 | 3804.05000 | 3805.10000 | 3803.00000 | 3805.02000 | 44.3140 | 168570.9800 | 3804.01005 2014-06-19 10:58:00 | 3804.86000 | 3804.86000 | 3800.00000 | 3801.18000 | 15.6830 | 59631.6500 | 3802.31001 2014-06-19 10:59:00 | 3800.10000 | 3801.35000 | 3800.01000 | 3800.03000 | 33.5990 | 127700.2900 | 3800.71999 2014-06-19 11:00:00 | 3800.04000 | 3800.73000 | 3799.05000 | 3800.70000 | 26.7910 | 101806.3900 | 3800.02001 2014-06-19 11:01:00 | 3800.58000 | 3804.57000 | 3800.05000 | 3800.94000 | 32.0610 | 121877.4100 | 3801.42001 2014-06-19 11:02:00 | 3800.94000 | 3803.05000 | 3799.89000 | 3800.00000 | 30.2480 | 114975.2400 | 3801.08998 2014-06-19 11:03:00 | 3800.03000 | 3801.00000 | 3799.49000 | 3799.49000 | 45.5690 | 173164.9500 | 3800.05999 2014-06-19 11:04:00 | 3799.49000 | 3799.86000 | 3799.00000 | 3799.00000 | 8.7530 | 33255.4000 | 3799.31001 2014-06-19 11:05:00 | 3799.02000 | 3800.00000 | 3798.96000 | 3798.96000 | 22.5510 | 85671.4400 | 3799.01001 2014-06-19 11:06:00 | 3799.07000 | 3802.92000 | 3798.55000 | 3800.34000 | 18.3860 | 69869.2100 | 3800.12998 2014-06-19 11:07:00 | 3800.00000 | 3802.83000 | 3799.93000 | 3801.04000 | 47.4050 | 180203.4700 | 3801.35994 2014-06-19 11:08:00 | 3801.95000 | 3802.76000 | 3800.00000 | 3801.00000 | 16.5310 | 62837.2400 | 3801.18000 2014-06-19 11:09:00 | 3800.97000 | 3801.57000 | 3800.93000 | 3801.56000 | 5.7380 | 21811.3500 | 3801.21000 2014-06-19 11:10:00 | 3801.57000 | 3802.38000 | 3801.00000 | 3802.17000 | 38.6350 | 146884.8300 | 3801.85995 2014-06-19 11:11:00 | 3801.38000 | 3801.38000 | 3800.06000 | 3800.89000 | 11.9030 | 45243.3200 | 3801.00001 2014-06-19 11:12:00 | 3800.08000 | 3801.86000 | 3800.00000 | 3801.86000 | 38.8000 | 147444.0700 | 3800.10000 2014-06-19 11:13:00 | 3801.86000 | 3802.00000 | 3801.50000 | 3801.75000 | 9.2800 | 35281.0900 | 3801.84000 2014-06-19 11:14:00 | 3801.68000 | 3804.03000 | 3801.00000 | 3802.06000 | 60.5630 | 230276.4200 | 3802.26005 2014-06-19 11:15:00 | 3803.00000 | 3804.04000 | 3803.00000 | 3804.00000 | 18.2060 | 69251.1100 | 3803.74998 2014-06-19 11:16:00 | 3805.00000 | 3805.31000 | 3804.02000 | 3805.02000 | 5.7300 | 21802.7900 | 3805.03000 2014-06-19 11:17:00 | 3805.25000 | 3806.45000 | 3805.25000 | 3806.02000 | 10.0900 | 38397.4400 | 3805.49000 2014-06-19 11:18:00 | 3806.05000 | 3806.45000 | 3806.00000 | 3806.00000 | 20.6650 | 78653.5500 | 3806.11997 2014-06-19 11:19:00 | 3806.02000 | 3806.02000 | 3804.59000 | 3804.60000 | 12.5520 | 47768.3600 | 3805.64001 2014-06-19 11:20:00 | 3805.02000 | 3805.07000 | 3804.02000 | 3804.02000 | 12.1060 | 46060.8500 | 3804.79999 2014-06-19 11:21:00 | 3803.83000 | 3803.98000 | 3802.00000 | 3802.10000 | 26.4700 | 100650.9200 | 3802.45000 2014-06-19 11:22:00 | 3802.02000 | 3802.81000 | 3801.08000 | 3802.13000 | 26.3480 | 100169.8500 | 3801.79999 2014-06-19 11:23:00 | 3802.04000 | 3802.79000 | 3801.23000 | 3802.56000 | 23.1170 | 87893.3200 | 3802.10998 2014-06-19 11:24:00 | 3802.00000 | 3802.98000 | 3802.00000 | 3802.98000 | 2.8840 | 10967.0700 | 3802.73000 2014-06-19 11:25:00 | 3802.11000 | 3802.11000 | 3802.02000 | 3802.02000 | 0.3560 | 1353.5300 | 3802.06000 2014-06-19 11:26:00 | 3802.88000 | 3802.88000 | 3802.88000 | 3802.88000 | 0.3520 | 1338.6100 | 3802.88000 2014-06-19 11:27:00 | 3802.02000 | 3802.02000 | 3802.02000 | 3802.02000 | 0.9060 | 3444.6300 | 3802.02000 2014-06-19 11:28:00 | 3802.01000 | 3802.98000 | 3800.48000 | 3801.83000 | 31.5280 | 119851.3500 | 3801.42998 2014-06-19 11:29:00 | 3801.89000 | 3801.93000 | 3800.40000 | 3800.92000 | 9.1700 | 34858.8300 | 3801.40000 2014-06-19 11:30:00 | 3800.92000 | 3801.18000 | 3800.40000 | 3800.58000 | 14.2220 | 54055.5600 | 3800.84001 2014-06-19 11:31:00 | 3800.40000 | 3801.82000 | 3800.40000 | 3800.98000 | 23.5250 | 89426.9800 | 3801.35997 2014-06-19 11:32:00 | 3800.23000 | 3801.00000 | 3800.23000 | 3801.00000 | 5.4490 | 20711.0900 | 3800.90000 2014-06-19 11:33:00 | 3800.50000 | 3800.50000 | 3800.21000 | 3800.21000 | 6.4740 | 24603.6900 | 3800.39001 2014-06-19 11:34:00 | 3800.02000 | 3800.02000 | 3799.00000 | 3799.00000 | 50.9171 | 193471.5500 | 3799.73996 2014-06-19 11:35:00 | 3799.02000 | 3799.77000 | 3798.48000 | 3798.48000 | 8.5180 | 32360.1700 | 3799.03000 2014-06-19 11:36:00 | 3798.48000 | 3798.48000 | 3795.00000 | 3796.04000 | 40.5170 | 153821.8200 | 3796.47997 2014-06-19 11:37:00 | 3795.52000 | 3797.00000 | 3795.08000 | 3797.00000 | 32.4950 | 123354.9200 | 3796.12004 2014-06-19 11:38:00 | 3797.00000 | 3800.00000 | 3797.00000 | 3799.90000 | 42.7530 | 162349.1000 | 3797.37003 2014-06-19 11:39:00 | 3799.90000 | 3800.26000 | 3799.00000 | 3800.26000 | 9.4490 | 35905.9100 | 3799.97000 2014-06-19 11:40:00 | 3800.35000 | 3801.81000 | 3800.35000 | 3801.11000 | 19.6420 | 74665.0400 | 3801.29001 2014-06-19 11:41:00 | 3801.86000 | 3802.02000 | 3801.54000 | 3801.91000 | 7.0680 | 26871.5700 | 3801.86000 2014-06-19 11:42:00 | 3802.11000 | 3802.37000 | 3802.09000 | 3802.32000 | 21.1860 | 80555.0400 | 3802.27998 2014-06-19 11:43:00 | 3801.08000 | 3801.23000 | 3801.06000 | 3801.23000 | 9.0260 | 34308.5500 | 3801.07999 2014-06-19 11:44:00 | 3801.03000 | 3801.03000 | 3800.88000 | 3800.88000 | 7.1580 | 27207.6300 | 3801.01000 2014-06-19 11:45:00 | 3800.40000 | 3801.00000 | 3800.40000 | 3801.00000 | 6.9740 | 26507.2500 | 3800.87001 2014-06-19 11:46:00 | 3801.00000 | 3803.00000 | 3800.48000 | 3802.97000 | 6.4010 | 24334.3000 | 3801.64000 2014-06-19 11:47:00 | 3802.74000 | 3803.00000 | 3801.18000 | 3802.02000 | 17.0850 | 64962.8700 | 3802.32998 2014-06-19 11:48:00 | 3802.02000 | 3802.38000 | 3802.00000 | 3802.32000 | 6.9510 | 26428.0800 | 3802.05000 2014-06-19 11:49:00 | 3801.37000 | 3802.32000 | 3801.18000 | 3802.32000 | 27.2810 | 103718.5600 | 3801.86001 2014-06-19 11:50:00 | 3801.99000 | 3802.95000 | 3801.99000 | 3802.95000 | 0.3840 | 1459.9900 | 3802.05000 2014-06-19 11:51:00 | 3802.83000 | 3802.85000 | 3801.95000 | 3802.83000 | 9.0510 | 34415.0600 | 3802.35000 2014-06-19 11:52:00 | 3801.66000 | 3801.66000 | 3801.66000 | 3801.66000 | 0.6100 | 2319.0100 | 3801.66000 2014-06-19 11:53:00 | 3801.66000 | 3802.87000 | 3801.66000 | 3801.96000 | 10.2880 | 39117.0900 | 3802.20999 2014-06-19 11:54:00 | 3802.90000 | 3802.99000 | 3801.64000 | 3802.46000 | 22.8650 | 86944.4400 | 3802.50997 2014-06-19 11:55:00 | 3801.70000 | 3802.41000 | 3800.01000 | 3801.00000 | 22.0570 | 83839.6000 | 3801.03998 2014-06-19 11:56:00 | 3800.36000 | 3801.63000 | 3800.05000 | 3800.69000 | 16.0070 | 60840.5500 | 3800.86999 2014-06-19 11:57:00 | 3801.18000 | 3801.55000 | 3800.25000 | 3801.22000 | 22.5940 | 85880.7800 | 3801.04002 2014-06-19 11:58:00 | 3801.07000 | 3802.00000 | 3800.19000 | 3801.47000 | 28.0480 | 106616.4000 | 3801.20999 2014-06-19 11:59:00 | 3800.57000 | 3801.96000 | 3800.52000 | 3801.10000 | 3.5260 | 13402.0600 | 3800.93000 2014-06-19 12:00:00 | 3801.12000 | 3802.00000 | 3801.12000 | 3801.14000 | 19.5130 | 74179.1500 | 3801.52002 2014-06-19 12:01:00 | 3802.00000 | 3802.21000 | 3801.07000 | 3801.07000 | 26.9340 | 102390.7700 | 3801.54003 2014-06-19 12:02:00 | 3801.07000 | 3801.39000 | 3801.05000 | 3801.33000 | 13.7010 | 52080.9700 | 3801.25000 2014-06-19 12:03:00 | 3801.33000 | 3801.88000 | 3801.33000 | 3801.86000 | 14.2290 | 54095.9500 | 3801.81000 2014-06-19 12:04:00 | 3801.86000 | 3802.46000 | 3801.86000 | 3802.46000 | 8.4500 | 32128.0500 | 3802.14000 2014-06-19 12:05:00 | 3802.27000 | 3802.46000 | 3802.25000 | 3802.46000 | 1.8500 | 7034.2400 | 3802.29000 2014-06-19 12:06:00 | 3802.46000 | 3803.15000 | 3802.44000 | 3803.15000 | 47.5500 | 180821.7200 | 3802.77000 2014-06-19 12:07:00 | 3803.48000 | 3806.28000 | 3803.15000 | 3806.28000 | 17.3060 | 65846.3200 | 3804.82998 2014-06-19 12:08:00 | 3806.30000 | 3808.32000 | 3806.30000 | 3808.17000 | 73.5039 | 279893.4200 | 3807.87008 2014-06-19 12:09:00 | 3808.17000 | 3809.50000 | 3808.10000 | 3809.00000 | 19.2540 | 73337.3000 | 3808.94002 2014-06-19 12:10:00 | 3809.00000 | 3809.50000 | 3807.02000 | 3809.45000 | 30.5930 | 116500.1100 | 3808.06002 2014-06-19 12:11:00 | 3808.16000 | 3808.16000 | 3807.69000 | 3807.83000 | 23.5250 | 89579.7300 | 3807.84997 2014-06-19 12:12:00 | 3808.01000 | 3808.01000 | 3805.00000 | 3806.33000 | 33.0040 | 125624.8100 | 3806.35003 2014-06-19 12:13:00 | 3805.22000 | 3806.59000 | 3805.19000 | 3806.58000 | 10.2430 | 38983.3500 | 3805.85001 2014-06-19 12:14:00 | 3806.25000 | 3808.15000 | 3806.25000 | 3808.15000 | 14.9820 | 57038.6900 | 3807.15001 2014-06-19 12:15:00 | 3808.15000 | 3808.98000 | 3807.50000 | 3808.50000 | 13.2210 | 50348.9700 | 3808.26000 2014-06-19 12:16:00 | 3808.50000 | 3809.12000 | 3807.00000 | 3807.86000 | 22.1130 | 84207.1000 | 3808.04002 2014-06-19 12:17:00 | 3807.10000 | 3807.90000 | 3805.13000 | 3807.28000 | 12.5190 | 47659.2800 | 3806.96000 2014-06-19 12:18:00 | 3806.97000 | 3807.68000 | 3804.58000 | 3807.02000 | 60.2970 | 229545.3400 | 3806.90995 2014-06-19 12:19:00 | 3807.05000 | 3808.00000 | 3806.00000 | 3807.98000 | 34.4990 | 131344.8000 | 3807.20999 2014-06-19 12:20:00 | 3807.94000 | 3807.99000 | 3806.13000 | 3807.90000 | 41.3860 | 157567.6800 | 3807.26996 2014-06-19 12:21:00 | 3807.06000 | 3807.91000 | 3807.05000 | 3807.91000 | 31.8060 | 121111.3900 | 3807.81997 2014-06-19 12:22:00 | 3807.89000 | 3808.00000 | 3807.87000 | 3807.98000 | 33.2020 | 126431.5300 | 3807.95002 2014-06-19 12:23:00 | 3807.98000 | 3809.47000 | 3807.89000 | 3809.09000 | 31.1700 | 118705.0500 | 3808.31000 2014-06-19 12:24:00 | 3809.00000 | 3812.00000 | 3808.94000 | 3811.91000 | 74.5550 | 284105.1300 | 3810.67990 2014-06-19 12:25:00 | 3811.91000 | 3812.00000 | 3810.86000 | 3810.86000 | 36.4100 | 138766.8100 | 3811.23000 2014-06-19 12:26:00 | 3810.00000 | 3811.02000 | 3808.16000 | 3809.86000 | 86.2079 | 328419.3900 | 3809.61995 2014-06-19 12:27:00 | 3809.73000 | 3809.73000 | 3806.61000 | 3809.00000 | 21.4320 | 81628.0600 | 3808.70001 2014-06-19 12:28:00 | 3808.93000 | 3809.10000 | 3807.86000 | 3809.10000 | 10.3750 | 39515.1600 | 3808.68999 2014-06-19 12:29:00 | 3808.57000 | 3812.00000 | 3807.22000 | 3808.89000 | 46.9250 | 178776.7700 | 3809.83994 2014-06-19 12:30:00 | 3808.97000 | 3810.00000 | 3807.54000 | 3807.89000 | 15.9330 | 60694.4900 | 3809.36001 2014-06-19 12:31:00 | 3808.63000 | 3810.00000 | 3807.22000 | 3808.65000 | 53.9181 | 205380.3800 | 3809.11997 2014-06-19 12:32:00 | 3809.35000 | 3811.51000 | 3809.35000 | 3809.72000 | 28.2870 | 107771.0500 | 3809.90998 2014-06-19 12:33:00 | 3809.74000 | 3810.92000 | 3808.03000 | 3808.62000 | 34.1010 | 129929.9600 | 3810.15001 2014-06-19 12:34:00 | 3808.03000 | 3809.45000 | 3807.48000 | 3807.48000 | 9.4930 | 36155.8500 | 3808.69001 2014-06-19 12:35:00 | 3807.49000 | 3808.69000 | 3806.90000 | 3807.15000 | 30.6380 | 116675.1800 | 3808.18998 2014-06-19 12:36:00 | 3806.52000 | 3807.00000 | 3805.10000 | 3807.00000 | 17.8350 | 67882.8900 | 3806.15998 2014-06-19 12:37:00 | 3806.34000 | 3806.97000 | 3806.00000 | 3806.37000 | 28.2980 | 107708.7100 | 3806.22999 2014-06-19 12:38:00 | 3807.00000 | 3807.20000 | 3806.52000 | 3807.20000 | 6.5650 | 24992.7800 | 3806.96999 2014-06-19 12:39:00 | 3807.37000 | 3810.00000 | 3807.37000 | 3809.06000 | 56.0360 | 213413.5200 | 3808.50994 2014-06-19 12:40:00 | 3809.06000 | 3810.10000 | 3808.02000 | 3810.05000 | 30.8950 | 117689.7700 | 3809.34996 2014-06-19 12:41:00 | 3810.10000 | 3811.00000 | 3809.00000 | 3809.83000 | 44.2160 | 168457.1700 | 3809.86995 2014-06-19 12:42:00 | 3809.10000 | 3809.83000 | 3808.11000 | 3809.79000 | 11.8030 | 44954.3800 | 3808.72001 2014-06-19 12:43:00 | 3809.14000 | 3809.16000 | 3808.08000 | 3809.00000 | 22.4140 | 85374.8200 | 3809.00002 2014-06-19 12:44:00 | 3808.16000 | 3809.02000 | 3808.02000 | 3809.00000 | 22.2430 | 84712.1300 | 3808.49002 2014-06-19 12:45:00 | 3809.02000 | 3809.73000 | 3809.00000 | 3809.00000 | 16.2640 | 61956.6500 | 3809.44002 2014-06-19 12:46:00 | 3809.79000 | 3809.79000 | 3808.42000 | 3808.42000 | 39.5390 | 150616.6800 | 3809.31999 2014-06-19 12:47:00 | 3808.42000 | 3808.42000 | 3806.64000 | 3807.65000 | 38.7240 | 147448.2700 | 3807.67004 2014-06-19 12:48:00 | 3806.91000 | 3807.66000 | 3806.89000 | 3807.56000 | 2.3300 | 8871.2800 | 3807.42000 2014-06-19 12:49:00 | 3806.91000 | 3806.91000 | 3806.27000 | 3806.52000 | 16.3730 | 62324.6000 | 3806.55001 2014-06-19 12:50:00 | 3806.98000 | 3808.72000 | 3806.52000 | 3808.00000 | 51.6100 | 196519.3400 | 3807.78000 2014-06-19 12:51:00 | 3808.68000 | 3808.97000 | 3807.17000 | 3807.98000 | 26.1910 | 99743.9800 | 3808.33001 2014-06-19 12:52:00 | 3808.06000 | 3810.00000 | 3808.06000 | 3810.00000 | 10.3240 | 39327.6600 | 3809.34001 2014-06-19 12:53:00 | 3810.00000 | 3810.30000 | 3808.00000 | 3809.74000 | 47.0810 | 179352.8800 | 3809.45001 2014-06-19 12:54:00 | 3809.91000 | 3810.87000 | 3809.36000 | 3809.97000 | 32.6770 | 124500.6900 | 3810.03997 2014-06-19 12:55:00 | 3809.27000 | 3810.00000 | 3808.03000 | 3808.17000 | 38.6360 | 147167.6500 | 3809.07996 2014-06-19 12:56:00 | 3809.32000 | 3809.32000 | 3808.38000 | 3809.28000 | 0.7140 | 2719.8200 | 3809.27000 2014-06-19 12:57:00 | 3809.28000 | 3809.28000 | 3808.51000 | 3808.70000 | 0.9310 | 3546.1400 | 3808.95000 2014-06-19 12:58:00 | 3809.20000 | 3809.58000 | 3808.51000 | 3809.02000 | 10.1030 | 38483.5600 | 3809.12001 2014-06-19 12:59:00 | 3809.58000 | 3811.00000 | 3808.60000 | 3810.97000 | 35.3680 | 134756.1300 | 3810.10998 2014-06-19 13:00:00 | 3809.02000 | 3810.74000 | 3809.02000 | 3810.36000 | 15.4920 | 59026.9200 | 3810.15001 2014-06-19 13:01:00 | 3810.35000 | 3812.05000 | 3809.00000 | 3812.05000 | 41.4210 | 157838.0800 | 3810.58001 2014-06-19 13:02:00 | 3812.02000 | 3815.00000 | 3811.95000 | 3813.97000 | 91.9379 | 350652.9100 | 3814.01995 2014-06-19 13:03:00 | 3813.97000 | 3814.53000 | 3813.96000 | 3814.00000 | 13.6960 | 52236.5300 | 3813.99999 2014-06-19 13:04:00 | 3814.00000 | 3814.96000 | 3813.39000 | 3814.86000 | 60.9500 | 232476.6300 | 3814.22000 2014-06-19 13:05:00 | 3814.86000 | 3815.00000 | 3810.00000 | 3812.04000 | 70.4209 | 268496.7500 | 3812.74002 2014-06-19 13:06:00 | 3811.98000 | 3813.92000 | 3811.92000 | 3813.04000 | 19.2550 | 73409.7400 | 3812.49997 2014-06-19 13:07:00 | 3813.04000 | 3813.80000 | 3813.02000 | 3813.03000 | 4.8950 | 18665.4400 | 3813.16001 2014-06-19 13:08:00 | 3813.03000 | 3813.03000 | 3811.99000 | 3811.99000 | 9.3230 | 35540.0700 | 3812.09001 2014-06-19 13:09:00 | 3812.56000 | 3812.56000 | 3812.00000 | 3812.30000 | 7.2680 | 27707.3900 | 3812.24000 2014-06-19 13:10:00 | 3812.00000 | 3812.14000 | 3810.04000 | 3810.04000 | 25.8350 | 98480.5000 | 3811.89997 2014-06-19 13:11:00 | 3812.00000 | 3812.00000 | 3810.00000 | 3810.31000 | 70.8660 | 270043.2600 | 3810.61992 2014-06-19 13:12:00 | 3810.96000 | 3810.96000 | 3810.00000 | 3810.89000 | 12.9020 | 49162.9600 | 3810.49001 2014-06-19 13:13:00 | 3810.89000 | 3810.89000 | 3810.00000 | 3810.02000 | 12.1160 | 46162.3900 | 3810.03999 2014-06-19 13:14:00 | 3810.00000 | 3812.47000 | 3810.00000 | 3812.07000 | 32.8410 | 125186.9500 | 3811.91001 2014-06-19 13:15:00 | 3812.07000 | 3814.00000 | 3811.58000 | 3811.93000 | 23.4470 | 89397.5400 | 3812.74998 2014-06-19 13:16:00 | 3812.80000 | 3812.80000 | 3812.14000 | 3812.73000 | 6.9870 | 26637.3600 | 3812.41999 2014-06-19 13:17:00 | 3813.00000 | 3814.45000 | 3812.79000 | 3813.50000 | 27.8850 | 106340.2500 | 3813.52996 2014-06-19 13:18:00 | 3813.50000 | 3814.29000 | 3812.88000 | 3814.29000 | 47.5700 | 181408.2800 | 3813.50000 2014-06-19 13:19:00 | 3814.34000 | 3815.99000 | 3814.32000 | 3814.59000 | 67.1520 | 256206.2700 | 3815.32003 2014-06-19 13:20:00 | 3815.03000 | 3815.86000 | 3813.00000 | 3813.67000 | 50.3010 | 191850.4200 | 3814.05001 2014-06-19 13:21:00 | 3813.77000 | 3814.63000 | 3813.07000 | 3813.69000 | 26.3210 | 100376.5700 | 3813.55001 2014-06-19 13:22:00 | 3813.66000 | 3813.66000 | 3812.11000 | 3812.13000 | 40.9200 | 156014.6900 | 3812.68000 2014-06-19 13:23:00 | 3812.13000 | 3812.91000 | 3811.02000 | 3812.91000 | 34.1080 | 130023.7700 | 3812.11998 2014-06-19 13:24:00 | 3812.04000 | 3813.00000 | 3812.04000 | 3812.26000 | 12.0120 | 45798.2400 | 3812.71001 2014-06-19 13:25:00 | 3813.00000 | 3813.00000 | 3812.04000 | 3812.90000 | 7.9770 | 30411.7900 | 3812.42999 2014-06-19 13:26:00 | 3812.06000 | 3812.06000 | 3812.04000 | 3812.04000 | 0.2790 | 1063.5600 | 3812.06000 2014-06-19 13:27:00 | 3812.04000 | 3812.04000 | 3810.95000 | 3811.88000 | 20.4360 | 77889.3400 | 3811.37998 2014-06-19 13:28:00 | 3810.92000 | 3811.76000 | 3810.91000 | 3811.46000 | 5.4600 | 20808.3600 | 3811.06000 2014-06-19 13:29:00 | 3811.10000 | 3812.16000 | 3810.03000 | 3810.54000 | 23.6550 | 90140.3000 | 3810.61997 2014-06-19 13:30:00 | 3810.16000 | 3811.98000 | 3808.96000 | 3808.96000 | 83.8239 | 319407.6900 | 3810.46009 2014-06-19 13:31:00 | 3808.96000 | 3809.04000 | 3808.75000 | 3809.04000 | 15.7440 | 59966.6200 | 3808.86002 2014-06-19 13:32:00 | 3809.04000 | 3809.52000 | 3807.00000 | 3809.03000 | 48.6920 | 185441.0300 | 3808.45003 2014-06-19 13:33:00 | 3808.98000 | 3809.50000 | 3807.16000 | 3807.28000 | 23.0580 | 87823.1300 | 3808.78999 2014-06-19 13:34:00 | 3808.45000 | 3809.98000 | 3808.00000 | 3808.98000 | 16.6670 | 63474.3500 | 3808.37999 2014-06-19 13:35:00 | 3808.62000 | 3808.94000 | 3807.50000 | 3807.82000 | 17.9060 | 68184.8600 | 3807.92998 2014-06-19 13:36:00 | 3807.93000 | 3808.50000 | 3807.88000 | 3808.18000 | 10.8110 | 41171.9500 | 3808.34000 2014-06-19 13:37:00 | 3808.49000 | 3808.98000 | 3808.00000 | 3808.73000 | 12.9750 | 49413.1700 | 3808.33998 2014-06-19 13:38:00 | 3808.00000 | 3809.98000 | 3808.00000 | 3809.12000 | 10.2610 | 39082.9900 | 3808.89000 2014-06-19 13:39:00 | 3809.96000 | 3810.00000 | 3809.96000 | 3810.00000 | 7.6480 | 29138.7800 | 3809.99000 2014-06-19 13:40:00 | 3810.00000 | 3810.05000 | 3809.99000 | 3810.02000 | 13.8950 | 52939.9600 | 3809.99998 2014-06-19 13:41:00 | 3810.04000 | 3811.05000 | 3809.43000 | 3810.19000 | 20.9660 | 79881.0700 | 3810.02998 2014-06-19 13:42:00 | 3810.08000 | 3810.90000 | 3810.08000 | 3810.90000 | 10.4030 | 39641.6500 | 3810.60001 2014-06-19 13:43:00 | 3810.90000 | 3810.90000 | 3810.40000 | 3810.40000 | 0.7260 | 2766.4200 | 3810.50000 2014-06-19 13:44:00 | 3810.40000 | 3811.03000 | 3810.40000 | 3810.42000 | 4.8100 | 18330.0000 | 3810.81000 2014-06-19 13:45:00 | 3810.42000 | 3812.80000 | 3810.42000 | 3811.88000 | 12.9570 | 49380.0000 | 3811.06999 2014-06-19 13:46:00 | 3811.87000 | 3811.90000 | 3810.91000 | 3811.90000 | 2.7170 | 10356.7400 | 3811.83000 2014-06-19 13:47:00 | 3810.91000 | 3810.91000 | 3810.43000 | 3810.70000 | 6.1930 | 23600.2400 | 3810.79000 2014-06-19 13:48:00 | 3810.43000 | 3810.43000 | 3810.28000 | 3810.28000 | 3.3630 | 12814.0600 | 3810.31000 2014-06-19 13:49:00 | 3810.28000 | 3810.69000 | 3810.28000 | 3810.69000 | 2.8490 | 10855.6100 | 3810.32000 2014-06-19 13:50:00 | 3810.33000 | 3810.85000 | 3810.33000 | 3810.75000 | 10.7400 | 40926.7800 | 3810.69000 2014-06-19 13:51:00 | 3810.75000 | 3811.12000 | 3810.67000 | 3810.69000 | 9.8960 | 37712.5300 | 3810.88999 2014-06-19 13:52:00 | 3810.69000 | 3810.95000 | 3810.69000 | 3810.92000 | 3.5900 | 13681.0800 | 3810.89000 2014-06-19 13:53:00 | 3810.91000 | 3811.98000 | 3810.91000 | 3811.98000 | 5.1500 | 19628.5500 | 3811.37000 2014-06-19 13:54:00 | 3811.62000 | 3811.96000 | 3811.62000 | 3811.65000 | 1.5240 | 5808.9600 | 3811.65000 2014-06-19 13:55:00 | 3811.72000 | 3811.80000 | 3811.65000 | 3811.65000 | 2.4000 | 9148.0200 | 3811.68000 2014-06-19 13:56:00 | 3811.65000 | 3811.65000 | 3811.65000 | 3811.65000 | 0.4150 | 1581.8300 | 3811.65000 2014-06-19 13:57:00 | 3810.70000 | 3810.70000 | 3808.23000 | 3809.22000 | 25.9970 | 99027.9900 | 3809.20998 2014-06-19 13:58:00 | 3809.54000 | 3809.64000 | 3809.10000 | 3809.10000 | 15.7020 | 59815.3300 | 3809.41001 2014-06-19 13:59:00 | 3808.94000 | 3808.94000 | 3807.00000 | 3807.00000 | 37.4000 | 142395.6100 | 3807.37000 2014-06-19 14:00:00 | 3806.90000 | 3806.90000 | 3805.22000 | 3806.90000 | 38.4270 | 146251.1500 | 3805.94997 2014-06-19 14:01:00 | 3805.90000 | 3807.10000 | 3805.90000 | 3807.10000 | 5.5980 | 21306.5400 | 3806.10000 2014-06-19 14:02:00 | 3807.44000 | 3809.00000 | 3807.00000 | 3807.81000 | 84.5520 | 321985.0600 | 3808.13004 2014-06-19 14:03:00 | 3807.87000 | 3809.99000 | 3807.04000 | 3809.00000 | 57.0451 | 217252.6800 | 3808.43993 2014-06-19 14:04:00 | 3809.00000 | 3809.00000 | 3806.00000 | 3807.86000 | 79.4401 | 302448.9700 | 3807.26000 2014-06-19 14:05:00 | 3807.86000 | 3807.88000 | 3806.00000 | 3806.93000 | 49.6169 | 188872.8600 | 3806.61996 2014-06-19 14:06:00 | 3806.93000 | 3807.83000 | 3803.56000 | 3807.80000 | 95.2450 | 362508.2900 | 3806.05988 2014-06-19 14:07:00 | 3807.75000 | 3807.75000 | 3803.64000 | 3805.88000 | 60.4260 | 229944.5000 | 3805.38994 2014-06-19 14:08:00 | 3805.88000 | 3807.81000 | 3802.00000 | 3804.00000 | 64.9690 | 247282.9900 | 3806.16998 2014-06-19 14:09:00 | 3804.00000 | 3806.00000 | 3803.85000 | 3806.00000 | 19.1440 | 72836.9700 | 3804.69002 2014-06-19 14:10:00 | 3806.00000 | 3807.42000 | 3806.00000 | 3806.52000 | 15.0250 | 57188.0300 | 3806.18998 2014-06-19 14:11:00 | 3806.52000 | 3807.19000 | 3804.77000 | 3806.53000 | 50.8530 | 193563.7800 | 3806.34004 2014-06-19 14:12:00 | 3804.74000 | 3806.26000 | 3803.95000 | 3804.92000 | 32.0750 | 122046.9900 | 3805.04996 2014-06-19 14:13:00 | 3804.92000 | 3805.00000 | 3803.85000 | 3803.93000 | 24.0070 | 91324.9200 | 3804.09998 2014-06-19 14:14:00 | 3803.93000 | 3804.98000 | 3803.85000 | 3804.05000 | 59.5511 | 226540.5800 | 3804.14002 2014-06-19 14:15:00 | 3804.96000 | 3805.02000 | 3804.07000 | 3804.98000 | 6.5550 | 24937.7600 | 3804.38999 2014-06-19 14:16:00 | 3804.98000 | 3805.00000 | 3800.10000 | 3804.07000 | 66.1600 | 251650.3300 | 3803.66000 2014-06-19 14:17:00 | 3804.09000 | 3804.86000 | 3802.23000 | 3803.26000 | 28.1660 | 107140.1800 | 3803.87997 2014-06-19 14:18:00 | 3803.26000 | 3804.94000 | 3800.00000 | 3801.93000 | 144.3200 | 548626.6400 | 3801.46000 2014-06-19 14:19:00 | 3801.93000 | 3806.00000 | 3800.00000 | 3804.87000 | 89.7891 | 341537.9600 | 3803.77998 2014-06-19 14:20:00 | 3804.87000 | 3804.87000 | 3803.07000 | 3803.82000 | 25.5560 | 97221.8100 | 3804.26997 2014-06-19 14:21:00 | 3803.94000 | 3804.00000 | 3801.98000 | 3802.00000 | 34.6880 | 131935.1200 | 3803.47998 2014-06-19 14:22:00 | 3802.00000 | 3802.00000 | 3798.67000 | 3798.96000 | 95.1081 | 361449.8600 | 3800.40995 2014-06-19 14:23:00 | 3798.96000 | 3800.00000 | 3797.24000 | 3798.00000 | 19.1400 | 72706.2500 | 3798.65000 2014-06-19 14:24:00 | 3798.03000 | 3799.35000 | 3798.03000 | 3798.56000 | 41.2330 | 156634.0100 | 3798.75003 2014-06-19 14:25:00 | 3798.56000 | 3799.89000 | 3798.23000 | 3798.46000 | 34.0350 | 129295.4400 | 3798.90004 2014-06-19 14:26:00 | 3799.44000 | 3801.00000 | 3798.22000 | 3798.64000 | 57.6780 | 219156.4000 | 3799.64997 2014-06-19 14:27:00 | 3798.64000 | 3800.02000 | 3798.64000 | 3799.03000 | 90.4650 | 343718.3000 | 3799.45988 2014-06-19 14:28:00 | 3799.02000 | 3799.02000 | 3793.00000 | 3797.15000 | 97.9340 | 371794.8600 | 3796.38010 2014-06-19 14:29:00 | 3797.15000 | 3797.63000 | 3793.00000 | 3793.53000 | 99.7670 | 378604.6200 | 3794.88992 2014-06-19 14:30:00 | 3793.53000 | 3794.00000 | 3790.00000 | 3790.29000 | 123.3271 | 467582.3900 | 3791.39991 2014-06-19 14:31:00 | 3790.12000 | 3791.75000 | 3788.00000 | 3790.99000 | 102.3170 | 387786.7100 | 3790.04992 2014-06-19 14:32:00 | 3790.99000 | 3795.00000 | 3790.14000 | 3794.57000 | 72.1691 | 273686.7400 | 3792.29998 2014-06-19 14:33:00 | 3794.57000 | 3795.18000 | 3792.00000 | 3792.31000 | 53.8210 | 204214.5300 | 3794.33001 2014-06-19 14:34:00 | 3792.00000 | 3792.26000 | 3790.12000 | 3791.20000 | 28.1220 | 106610.6000 | 3791.00002 2014-06-19 14:35:00 | 3792.00000 | 3792.00000 | 3790.18000 | 3790.61000 | 20.3070 | 76989.6800 | 3791.28998 2014-06-19 14:36:00 | 3791.38000 | 3792.99000 | 3791.01000 | 3791.69000 | 93.2890 | 353739.6200 | 3791.86997 2014-06-19 14:37:00 | 3792.84000 | 3793.35000 | 3791.36000 | 3793.35000 | 23.2220 | 88057.1600 | 3791.97001 2014-06-19 14:38:00 | 3791.64000 | 3793.90000 | 3789.19000 | 3789.23000 | 59.5730 | 225820.4300 | 3790.65005 2014-06-19 14:39:00 | 3789.23000 | 3789.31000 | 3780.01000 | 3785.90000 | 281.0499 | 1063501.2500 | 3784.02999 2014-06-19 14:40:00 | 3781.00000 | 3789.00000 | 3780.00000 | 3782.94000 | 198.8260 | 751838.5500 | 3781.38979 2014-06-19 14:41:00 | 3781.97000 | 3784.63000 | 3780.00000 | 3781.81000 | 113.9859 | 431033.0700 | 3781.45988 2014-06-19 14:42:00 | 3782.09000 | 3783.37000 | 3780.00000 | 3780.00000 | 170.4611 | 644470.9100 | 3780.75005 2014-06-19 14:43:00 | 3780.00000 | 3780.94000 | 3770.01000 | 3776.90000 | 369.9799 | 1397614.0000 | 3777.53999 2014-06-19 14:44:00 | 3775.52000 | 3776.68000 | 3773.57000 | 3775.70000 | 142.4731 | 537863.1100 | 3775.19012 2014-06-19 14:45:00 | 3775.69000 | 3782.00000 | 3774.98000 | 3779.56000 | 173.4609 | 655592.1900 | 3779.48004 2014-06-19 14:46:00 | 3781.90000 | 3782.00000 | 3778.01000 | 3778.78000 | 69.7801 | 263781.9300 | 3780.19000 2014-06-19 14:47:00 | 3778.09000 | 3780.05000 | 3776.70000 | 3778.46000 | 70.3699 | 265916.7700 | 3778.84000 2014-06-19 14:48:00 | 3778.46000 | 3783.30000 | 3778.06000 | 3783.02000 | 124.4100 | 470330.9400 | 3780.49000 2014-06-19 14:49:00 | 3783.02000 | 3788.00000 | 3783.00000 | 3785.65000 | 137.4818 | 520416.8300 | 3785.35007 2014-06-19 14:50:00 | 3785.65000 | 3787.21000 | 3784.69000 | 3786.38000 | 95.8850 | 363013.9300 | 3785.92987 2014-06-19 14:51:00 | 3786.40000 | 3788.00000 | 3785.45000 | 3785.88000 | 84.2699 | 319090.6600 | 3786.53000 2014-06-19 14:52:00 | 3785.90000 | 3788.00000 | 3783.90000 | 3783.90000 | 50.4030 | 190821.1700 | 3785.91004 2014-06-19 14:53:00 | 3783.90000 | 3784.72000 | 3781.86000 | 3784.00000 | 84.5980 | 320041.1000 | 3783.07996 2014-06-19 14:54:00 | 3783.89000 | 3785.99000 | 3782.48000 | 3785.84000 | 45.0070 | 170319.0500 | 3784.27996 2014-06-19 14:55:00 | 3785.00000 | 3788.00000 | 3783.95000 | 3786.08000 | 80.6230 | 305196.6400 | 3785.48006 2014-06-19 14:56:00 | 3786.08000 | 3787.00000 | 3785.81000 | 3786.95000 | 52.6790 | 199447.9300 | 3786.09999 2014-06-19 14:57:00 | 3786.96000 | 3786.98000 | 3783.00000 | 3785.00000 | 83.6579 | 316726.2600 | 3785.96995 2014-06-19 14:58:00 | 3785.00000 | 3788.00000 | 3784.00000 | 3785.02000 | 68.5539 | 259489.6100 | 3785.19007 2014-06-19 14:59:00 | 3785.02000 | 3785.79000 | 3781.86000 | 3783.13000 | 119.2761 | 451266.8400 | 3783.37988 2014-06-19 15:00:00 | 3783.13000 | 3785.95000 | 3783.10000 | 3785.20000 | 56.9570 | 215547.9900 | 3784.39995 2014-06-19 15:01:00 | 3786.00000 | 3786.00000 | 3783.00000 | 3783.47000 | 69.5979 | 263419.1100 | 3784.86996 2014-06-19 15:02:00 | 3783.10000 | 3784.91000 | 3781.80000 | 3783.81000 | 52.6589 | 199235.1300 | 3783.49999 2014-06-19 15:03:00 | 3783.87000 | 3783.98000 | 3778.78000 | 3779.78000 | 53.7330 | 203149.3600 | 3780.72004 2014-06-19 15:04:00 | 3779.78000 | 3783.00000 | 3771.00000 | 3778.07000 | 126.9298 | 479600.6100 | 3778.46999 2014-06-19 15:05:00 | 3779.00000 | 3780.15000 | 3775.00000 | 3778.91000 | 65.1829 | 246255.8800 | 3777.92005 2014-06-19 15:06:00 | 3777.82000 | 3781.47000 | 3776.00000 | 3781.47000 | 34.9430 | 132033.3800 | 3778.54003 2014-06-19 15:07:00 | 3781.47000 | 3783.00000 | 3779.98000 | 3782.98000 | 57.6340 | 217996.0900 | 3782.42006 2014-06-19 15:08:00 | 3782.32000 | 3782.98000 | 3782.00000 | 3782.01000 | 18.0080 | 68108.1400 | 3782.09999 2014-06-19 15:09:00 | 3782.03000 | 3782.06000 | 3781.83000 | 3781.85000 | 24.8400 | 93941.7800 | 3781.88000 2014-06-19 15:10:00 | 3781.85000 | 3784.00000 | 3781.07000 | 3782.18000 | 40.3590 | 152653.6300 | 3782.38999 2014-06-19 15:11:00 | 3783.67000 | 3783.67000 | 3781.09000 | 3782.32000 | 19.0700 | 72127.9200 | 3782.27000 2014-06-19 15:12:00 | 3783.00000 | 3783.00000 | 3780.00000 | 3781.00000 | 30.9600 | 117081.8100 | 3781.71000 2014-06-19 15:13:00 | 3781.33000 | 3782.42000 | 3777.96000 | 3778.46000 | 64.4059 | 243445.3400 | 3779.85993 2014-06-19 15:14:00 | 3778.46000 | 3779.53000 | 3776.00000 | 3778.66000 | 32.5090 | 122799.7700 | 3777.40999 2014-06-19 15:15:00 | 3777.03000 | 3778.61000 | 3775.50000 | 3777.03000 | 53.8221 | 203290.7900 | 3777.09003 2014-06-19 15:16:00 | 3777.05000 | 3779.00000 | 3777.00000 | 3777.81000 | 43.1320 | 162963.9900 | 3778.26002 2014-06-19 15:17:00 | 3778.00000 | 3783.00000 | 3777.30000 | 3782.96000 | 37.2680 | 140853.3300 | 3779.46998 2014-06-19 15:18:00 | 3779.48000 | 3781.90000 | 3779.03000 | 3780.95000 | 37.5500 | 141942.9800 | 3780.11000 2014-06-19 15:19:00 | 3780.06000 | 3782.00000 | 3780.00000 | 3781.90000 | 62.7461 | 237231.0000 | 3780.80993 2014-06-19 15:20:00 | 3780.02000 | 3781.88000 | 3779.25000 | 3781.88000 | 30.8170 | 116491.1700 | 3780.08998 2014-06-19 15:21:00 | 3781.50000 | 3781.77000 | 3780.02000 | 3781.70000 | 24.6770 | 93308.1200 | 3781.17998 2014-06-19 15:22:00 | 3781.70000 | 3793.90000 | 3780.00000 | 3788.40000 | 120.7509 | 457185.7400 | 3786.19003 2014-06-19 15:23:00 | 3787.95000 | 3798.20000 | 3786.27000 | 3795.95000 | 132.9861 | 504447.0200 | 3793.22986 2014-06-19 15:24:00 | 3796.00000 | 3796.03000 | 3788.36000 | 3788.36000 | 79.6460 | 302168.9200 | 3793.89992 2014-06-19 15:25:00 | 3788.37000 | 3790.52000 | 3787.67000 | 3789.04000 | 40.5881 | 153786.5100 | 3788.95998 2014-06-19 15:26:00 | 3790.41000 | 3794.36000 | 3790.41000 | 3793.02000 | 31.8770 | 120882.7200 | 3792.15997 2014-06-19 15:27:00 | 3792.23000 | 3794.80000 | 3792.12000 | 3794.04000 | 72.2800 | 274176.8600 | 3793.26000 2014-06-19 15:28:00 | 3794.04000 | 3795.90000 | 3794.00000 | 3794.02000 | 57.7690 | 219218.7300 | 3794.74998 2014-06-19 15:29:00 | 3794.02000 | 3794.08000 | 3791.01000 | 3791.01000 | 48.9210 | 185591.5600 | 3793.70001 2014-06-19 15:30:00 | 3791.01000 | 3791.50000 | 3785.00000 | 3787.16000 | 131.7308 | 499182.1900 | 3789.41003 2014-06-19 15:31:00 | 3787.17000 | 3790.00000 | 3787.00000 | 3787.97000 | 84.3150 | 319419.6200 | 3788.40989 2014-06-19 15:32:00 | 3787.99000 | 3790.94000 | 3787.97000 | 3790.00000 | 77.2030 | 292557.0500 | 3789.45006 2014-06-19 15:33:00 | 3790.02000 | 3790.68000 | 3788.50000 | 3788.66000 | 53.3411 | 202123.1800 | 3789.26002 2014-06-19 15:34:00 | 3789.53000 | 3789.55000 | 3787.17000 | 3787.17000 | 24.0040 | 90950.0900 | 3788.96003 2014-06-19 15:35:00 | 3788.04000 | 3788.04000 | 3785.00000 | 3785.60000 | 30.0350 | 113720.9100 | 3786.27996 2014-06-19 15:36:00 | 3785.57000 | 3785.57000 | 3783.00000 | 3783.00000 | 21.4260 | 81087.9300 | 3784.55998 2014-06-19 15:37:00 | 3783.01000 | 3785.15000 | 3783.00000 | 3785.15000 | 20.8400 | 78864.3900 | 3784.28000 2014-06-19 15:38:00 | 3785.17000 | 3788.00000 | 3785.17000 | 3787.04000 | 50.4680 | 191089.9700 | 3786.35997 2014-06-19 15:39:00 | 3787.04000 | 3789.56000 | 3786.08000 | 3786.08000 | 39.6940 | 150363.0100 | 3788.05004 2014-06-19 15:40:00 | 3786.10000 | 3787.75000 | 3782.45000 | 3783.81000 | 35.7580 | 135330.4100 | 3784.61998 2014-06-19 15:41:00 | 3783.81000 | 3785.41000 | 3782.45000 | 3782.48000 | 32.3350 | 122327.9500 | 3783.13996 2014-06-19 15:42:00 | 3782.00000 | 3782.48000 | 3778.70000 | 3778.73000 | 71.7640 | 271310.3500 | 3780.59008 2014-06-19 15:43:00 | 3779.16000 | 3781.14000 | 3776.53000 | 3779.39000 | 80.1491 | 302885.6700 | 3779.02998 2014-06-19 15:44:00 | 3778.07000 | 3779.13000 | 3774.02000 | 3776.52000 | 98.2121 | 370794.9600 | 3775.45006 2014-06-19 15:45:00 | 3776.20000 | 3781.98000 | 3776.05000 | 3776.05000 | 57.5410 | 217402.6200 | 3778.22002 2014-06-19 15:46:00 | 3776.80000 | 3777.81000 | 3772.00000 | 3773.14000 | 80.2061 | 302790.0600 | 3775.14992 2014-06-19 15:47:00 | 3773.09000 | 3773.98000 | 3770.00000 | 3772.78000 | 119.9600 | 452378.7100 | 3771.08000 2014-06-19 15:48:00 | 3772.71000 | 3775.76000 | 3770.00000 | 3772.95000 | 194.7579 | 734593.8300 | 3771.82989 2014-06-19 15:49:00 | 3772.90000 | 3776.82000 | 3772.07000 | 3775.61000 | 51.7240 | 195220.7900 | 3774.28005 2014-06-19 15:50:00 | 3776.70000 | 3780.00000 | 3770.94000 | 3777.03000 | 107.2731 | 404953.9500 | 3774.98009 2014-06-19 15:51:00 | 3777.56000 | 3777.88000 | 3775.11000 | 3777.32000 | 27.7770 | 104885.7000 | 3775.98998 2014-06-19 15:52:00 | 3776.20000 | 3780.00000 | 3776.20000 | 3778.85000 | 52.6660 | 198989.0500 | 3778.31994 2014-06-19 15:53:00 | 3777.54000 | 3779.00000 | 3777.02000 | 3777.85000 | 47.5560 | 179687.3700 | 3778.43995 2014-06-19 15:54:00 | 3777.84000 | 3778.85000 | 3776.35000 | 3776.73000 | 24.1680 | 91302.2300 | 3777.81999 2014-06-19 15:55:00 | 3777.90000 | 3780.14000 | 3776.82000 | 3780.07000 | 30.5380 | 115403.0200 | 3778.99998 2014-06-19 15:56:00 | 3779.91000 | 3780.00000 | 3775.98000 | 3777.63000 | 47.1799 | 178296.7600 | 3779.08000 2014-06-19 15:57:00 | 3777.61000 | 3779.90000 | 3775.91000 | 3775.93000 | 47.1040 | 177944.9100 | 3777.70005 2014-06-19 15:58:00 | 3775.93000 | 3775.97000 | 3772.45000 | 3773.08000 | 63.8680 | 241014.3600 | 3773.62997 2014-06-19 15:59:00 | 3773.08000 | 3774.88000 | 3772.96000 | 3773.88000 | 31.3360 | 118253.5900 | 3773.72997 2014-06-19 16:00:00 | 3773.93000 | 3775.00000 | 3773.93000 | 3775.00000 | 78.6560 | 296896.4300 | 3774.61992 2014-06-19 16:01:00 | 3775.90000 | 3779.65000 | 3770.00000 | 3773.91000 | 104.4610 | 394264.0000 | 3774.27003 2014-06-19 16:02:00 | 3773.30000 | 3777.00000 | 3768.00000 | 3771.29000 | 193.8628 | 730905.5000 | 3770.22014 2014-06-19 16:03:00 | 3771.27000 | 3775.00000 | 3770.14000 | 3773.49000 | 54.5971 | 206000.1600 | 3773.09996 2014-06-19 16:04:00 | 3773.45000 | 3773.84000 | 3772.98000 | 3772.98000 | 26.2930 | 99205.7300 | 3773.09002 2014-06-19 16:05:00 | 3771.75000 | 3772.89000 | 3770.00000 | 3772.05000 | 44.9329 | 169429.9900 | 3770.73004 2014-06-19 16:06:00 | 3771.59000 | 3775.00000 | 3771.08000 | 3772.23000 | 56.9230 | 214758.3900 | 3772.79004 2014-06-19 16:07:00 | 3772.21000 | 3774.00000 | 3772.00000 | 3773.94000 | 26.6060 | 100377.5700 | 3772.73997 2014-06-19 16:08:00 | 3773.23000 | 3775.00000 | 3773.00000 | 3773.02000 | 37.3530 | 140975.5300 | 3774.14003 2014-06-19 16:09:00 | 3773.02000 | 3775.00000 | 3773.02000 | 3774.50000 | 24.1800 | 91262.0400 | 3774.28000 2014-06-19 16:10:00 | 3774.50000 | 3775.02000 | 3774.00000 | 3774.25000 | 30.4000 | 114747.7400 | 3774.60000 2014-06-19 16:11:00 | 3775.02000 | 3776.80000 | 3774.02000 | 3776.68000 | 33.9090 | 128021.4100 | 3775.43999 2014-06-19 16:12:00 | 3775.71000 | 3776.80000 | 3775.02000 | 3776.43000 | 21.4770 | 81090.5000 | 3775.68998 2014-06-19 16:13:00 | 3776.43000 | 3776.80000 | 3775.24000 | 3776.00000 | 30.4130 | 114846.8300 | 3776.24002 2014-06-19 16:14:00 | 3775.96000 | 3776.22000 | 3774.21000 | 3775.00000 | 18.7180 | 70672.3200 | 3775.62999 2014-06-19 16:15:00 | 3775.06000 | 3775.26000 | 3774.00000 | 3775.05000 | 27.9440 | 105484.4900 | 3774.85003 2014-06-19 16:16:00 | 3775.25000 | 3775.26000 | 3773.57000 | 3774.27000 | 27.1570 | 102513.6500 | 3774.84998 2014-06-19 16:17:00 | 3774.95000 | 3775.25000 | 3772.00000 | 3774.49000 | 31.3110 | 118139.0400 | 3773.08001 2014-06-19 16:18:00 | 3774.45000 | 3774.76000 | 3771.98000 | 3773.00000 | 44.1750 | 166692.0400 | 3773.44994 2014-06-19 16:19:00 | 3772.00000 | 3773.00000 | 3771.97000 | 3772.65000 | 17.3750 | 65545.6400 | 3772.40998 2014-06-19 16:20:00 | 3772.04000 | 3773.46000 | 3771.97000 | 3773.46000 | 17.6290 | 66504.4200 | 3772.44000 2014-06-19 16:21:00 | 3773.26000 | 3775.00000 | 3773.26000 | 3774.98000 | 26.4740 | 99924.8200 | 3774.45003 2014-06-19 16:22:00 | 3774.98000 | 3778.95000 | 3774.98000 | 3778.93000 | 23.0410 | 87017.2400 | 3776.63001 2014-06-19 16:23:00 | 3777.38000 | 3779.03000 | 3777.38000 | 3779.02000 | 10.5330 | 39799.7300 | 3778.57001 2014-06-19 16:24:00 | 3779.04000 | 3779.95000 | 3775.04000 | 3776.40000 | 61.0130 | 230422.9000 | 3776.62005 2014-06-19 16:25:00 | 3776.11000 | 3776.46000 | 3774.12000 | 3776.45000 | 7.2290 | 27288.7300 | 3774.90000 2014-06-19 16:26:00 | 3776.44000 | 3777.38000 | 3776.00000 | 3776.45000 | 5.1960 | 19622.1100 | 3776.38999 2014-06-19 16:27:00 | 3776.45000 | 3779.16000 | 3776.45000 | 3778.53000 | 18.8340 | 71159.3600 | 3778.24002 2014-06-19 16:28:00 | 3777.36000 | 3778.52000 | 3777.31000 | 3777.34000 | 9.5650 | 36133.2800 | 3777.65999 2014-06-19 16:29:00 | 3777.21000 | 3779.00000 | 3776.30000 | 3779.00000 | 49.8820 | 188404.9600 | 3777.01003 2014-06-19 16:30:00 | 3778.12000 | 3779.10000 | 3777.19000 | 3779.10000 | 29.6910 | 112192.3400 | 3778.66001 2014-06-19 16:31:00 | 3778.10000 | 3779.90000 | 3778.10000 | 3779.47000 | 14.6890 | 55521.3800 | 3779.79000 2014-06-19 16:32:00 | 3779.70000 | 3780.00000 | 3779.70000 | 3780.00000 | 54.8650 | 207388.9700 | 3779.98993 2014-06-19 16:33:00 | 3780.10000 | 3784.07000 | 3780.10000 | 3782.13000 | 26.4470 | 100020.6200 | 3781.92998 2014-06-19 16:34:00 | 3783.06000 | 3788.88000 | 3782.32000 | 3788.00000 | 40.4820 | 153233.9700 | 3785.24002 2014-06-19 16:35:00 | 3784.16000 | 3788.88000 | 3784.16000 | 3786.45000 | 135.4340 | 512929.1400 | 3787.30014 2014-06-19 16:36:00 | 3787.65000 | 3792.00000 | 3787.65000 | 3788.34000 | 77.6950 | 294416.8300 | 3789.39010 2014-06-19 16:37:00 | 3788.33000 | 3789.56000 | 3786.09000 | 3786.09000 | 43.1080 | 163280.0800 | 3787.69998 2014-06-19 16:38:00 | 3786.19000 | 3787.54000 | 3782.00000 | 3784.11000 | 43.1080 | 163179.2500 | 3785.35998 2014-06-19 16:39:00 | 3784.08000 | 3785.08000 | 3782.46000 | 3784.10000 | 34.9490 | 132254.6500 | 3784.21999 2014-06-19 16:40:00 | 3785.43000 | 3786.04000 | 3784.32000 | 3786.04000 | 10.1910 | 38574.9500 | 3785.20000 2014-06-19 16:41:00 | 3785.08000 | 3786.00000 | 3784.00000 | 3785.84000 | 20.0010 | 75710.3900 | 3785.33001 2014-06-19 16:42:00 | 3784.34000 | 3785.46000 | 3784.21000 | 3784.21000 | 4.6000 | 17409.7700 | 3784.73000 2014-06-19 16:43:00 | 3785.40000 | 3786.00000 | 3784.22000 | 3785.88000 | 40.8600 | 154667.3800 | 3785.30000 2014-06-19 16:44:00 | 3785.94000 | 3785.98000 | 3784.00000 | 3784.08000 | 12.2410 | 46332.1800 | 3785.00000 2014-06-19 16:45:00 | 3784.02000 | 3785.66000 | 3783.00000 | 3784.68000 | 16.3110 | 61721.9600 | 3784.07000 2014-06-19 16:46:00 | 3784.71000 | 3784.71000 | 3782.00000 | 3782.00000 | 26.4310 | 99995.7100 | 3783.27001 2014-06-19 16:47:00 | 3782.00000 | 3784.06000 | 3781.00000 | 3782.29000 | 46.5230 | 175951.3500 | 3782.03004 2014-06-19 16:48:00 | 3781.53000 | 3782.46000 | 3781.01000 | 3782.15000 | 22.3940 | 84680.5900 | 3781.40002 2014-06-19 16:49:00 | 3781.16000 | 3781.16000 | 3780.04000 | 3781.00000 | 3.9280 | 14850.8400 | 3780.76000 2014-06-19 16:50:00 | 3780.03000 | 3781.44000 | 3779.86000 | 3781.37000 | 38.8110 | 146730.7900 | 3780.65001 2014-06-19 16:51:00 | 3781.47000 | 3784.25000 | 3780.53000 | 3784.25000 | 22.6890 | 85827.5800 | 3782.77999 2014-06-19 16:52:00 | 3784.25000 | 3784.25000 | 3782.95000 | 3782.96000 | 23.7540 | 89880.1900 | 3783.79003 2014-06-19 16:53:00 | 3781.47000 | 3782.98000 | 3781.45000 | 3782.57000 | 13.7600 | 52043.8200 | 3782.25000 2014-06-19 16:54:00 | 3782.57000 | 3782.96000 | 3781.15000 | 3782.96000 | 15.6090 | 59027.5000 | 3781.63000 2014-06-19 16:55:00 | 3782.99000 | 3784.03000 | 3781.59000 | 3783.28000 | 45.6260 | 172633.7200 | 3783.66995 2014-06-19 16:56:00 | 3783.94000 | 3784.97000 | 3783.89000 | 3783.92000 | 8.1170 | 30716.8300 | 3784.25999 2014-06-19 16:57:00 | 3783.81000 | 3783.81000 | 3782.07000 | 3782.21000 | 14.5980 | 55224.0700 | 3782.98999 2014-06-19 16:58:00 | 3782.21000 | 3783.64000 | 3782.21000 | 3783.00000 | 14.7690 | 55875.7400 | 3783.31000 2014-06-19 16:59:00 | 3783.48000 | 3783.48000 | 3781.17000 | 3781.85000 | 1.5430 | 5835.0900 | 3781.65000 2014-06-19 17:00:00 | 3783.31000 | 3783.50000 | 3781.06000 | 3783.35000 | 29.1530 | 110253.8400 | 3781.90002 2014-06-19 17:01:00 | 3783.35000 | 3783.67000 | 3782.37000 | 3783.30000 | 16.5220 | 62503.5400 | 3783.05001 2014-06-19 17:02:00 | 3783.53000 | 3783.53000 | 3783.30000 | 3783.30000 | 0.7540 | 2852.7100 | 3783.44000 2014-06-19 17:03:00 | 3782.62000 | 3783.67000 | 3782.62000 | 3783.67000 | 14.4350 | 54610.6200 | 3783.20998 2014-06-19 17:04:00 | 3783.67000 | 3783.67000 | 3783.02000 | 3783.65000 | 4.2560 | 16100.7400 | 3783.07000 2014-06-19 17:05:00 | 3783.63000 | 3783.63000 | 3783.06000 | 3783.50000 | 14.3680 | 54360.0500 | 3783.40999 2014-06-19 17:06:00 | 3783.50000 | 3783.67000 | 3783.10000 | 3783.10000 | 8.7940 | 33270.2000 | 3783.28001 2014-06-19 17:07:00 | 3783.67000 | 3784.25000 | 3783.67000 | 3784.24000 | 6.8040 | 25745.5600 | 3783.89001 2014-06-19 17:08:00 | 3784.68000 | 3785.00000 | 3784.61000 | 3785.00000 | 25.5380 | 96659.0300 | 3784.90999 2014-06-19 17:09:00 | 3784.63000 | 3787.99000 | 3784.63000 | 3787.96000 | 9.7100 | 36759.4600 | 3785.73000 2014-06-19 17:10:00 | 3787.93000 | 3791.00000 | 3787.93000 | 3791.00000 | 38.5160 | 145929.4900 | 3788.79996 2014-06-19 17:11:00 | 3790.97000 | 3791.00000 | 3788.88000 | 3789.10000 | 38.8430 | 147214.9900 | 3790.00003 2014-06-19 17:12:00 | 3789.00000 | 3789.92000 | 3786.97000 | 3787.41000 | 52.8560 | 200224.1500 | 3788.10994 2014-06-19 17:13:00 | 3787.41000 | 3788.87000 | 3786.03000 | 3787.36000 | 23.6940 | 89727.0800 | 3786.91003 2014-06-19 17:14:00 | 3786.40000 | 3787.23000 | 3786.14000 | 3787.08000 | 4.9490 | 18740.0000 | 3786.62000 2014-06-19 17:15:00 | 3787.06000 | 3787.06000 | 3785.93000 | 3785.93000 | 9.7630 | 36967.1600 | 3786.46001 2014-06-19 17:16:00 | 3785.93000 | 3789.00000 | 3785.90000 | 3789.00000 | 7.4450 | 28192.4300 | 3786.75999 2014-06-19 17:17:00 | 3788.05000 | 3789.95000 | 3788.05000 | 3789.06000 | 8.8470 | 33521.7200 | 3789.04999 2014-06-19 17:18:00 | 3788.46000 | 3789.25000 | 3788.42000 | 3788.42000 | 20.4070 | 77312.0500 | 3788.50998 2014-06-19 17:19:00 | 3787.59000 | 3788.26000 | 3787.57000 | 3788.26000 | 2.7990 | 10601.7500 | 3787.69000 2014-06-19 17:20:00 | 3788.26000 | 3790.00000 | 3788.26000 | 3789.02000 | 20.5220 | 77756.1700 | 3788.92001 2014-06-19 17:21:00 | 3789.03000 | 3789.03000 | 3787.53000 | 3787.79000 | 15.7830 | 59797.1300 | 3788.70001 2014-06-19 17:22:00 | 3787.82000 | 3787.86000 | 3787.70000 | 3787.72000 | 3.5430 | 13420.2600 | 3787.82000 2014-06-19 17:23:00 | 3787.20000 | 3792.00000 | 3787.20000 | 3788.92000 | 98.0901 | 371645.8300 | 3788.82000 2014-06-19 17:24:00 | 3788.94000 | 3790.94000 | 3788.92000 | 3789.50000 | 13.5280 | 51267.7500 | 3789.74999 2014-06-19 17:25:00 | 3789.98000 | 3790.02000 | 3789.02000 | 3789.02000 | 0.5510 | 2088.0200 | 3789.52000 2014-06-19 17:26:00 | 3789.50000 | 3789.98000 | 3788.21000 | 3788.21000 | 7.5980 | 28790.5400 | 3789.23000 2014-06-19 17:27:00 | 3789.25000 | 3789.47000 | 3788.35000 | 3789.47000 | 3.2110 | 12166.6000 | 3789.04000 2014-06-19 17:28:00 | 3789.35000 | 3789.35000 | 3789.13000 | 3789.14000 | 0.2760 | 1045.8000 | 3789.14000 2014-06-19 17:29:00 | 3788.65000 | 3791.98000 | 3788.60000 | 3791.79000 | 10.2320 | 38771.9300 | 3789.28001 2014-06-19 17:30:00 | 3791.79000 | 3791.95000 | 3789.42000 | 3789.81000 | 12.2730 | 46511.9100 | 3789.77001 2014-06-19 17:31:00 | 3790.90000 | 3792.00000 | 3790.90000 | 3791.98000 | 9.2870 | 35214.4700 | 3791.79999 2014-06-19 17:32:00 | 3791.70000 | 3791.70000 | 3790.14000 | 3790.14000 | 8.8380 | 33508.7000 | 3791.44000 2014-06-19 17:33:00 | 3790.13000 | 3790.13000 | 3789.96000 | 3789.96000 | 26.2090 | 99333.3500 | 3790.04999 2014-06-19 17:34:00 | 3789.97000 | 3789.98000 | 3789.42000 | 3789.98000 | 16.8040 | 63682.0800 | 3789.70002 2014-06-19 17:35:00 | 3789.42000 | 3789.42000 | 3789.42000 | 3789.42000 | 1.8160 | 6881.5900 | 3789.42000 2014-06-19 17:36:00 | 3789.98000 | 3789.98000 | 3788.76000 | 3789.15000 | 8.9150 | 33782.6100 | 3789.41001 2014-06-19 17:37:00 | 3789.09000 | 3789.09000 | 3787.24000 | 3788.93000 | 2.0440 | 7744.6300 | 3788.96000 2014-06-19 17:38:00 | 3789.51000 | 3789.52000 | 3789.51000 | 3789.52000 | 0.5270 | 1997.0800 | 3789.52000 2014-06-19 17:39:00 | 3788.41000 | 3789.48000 | 3788.41000 | 3789.48000 | 8.1300 | 30800.0900 | 3788.45000 2014-06-19 17:40:00 | 3789.48000 | 3789.48000 | 3788.46000 | 3789.35000 | 2.4200 | 9168.6000 | 3788.68000 2014-06-19 17:41:00 | 3789.35000 | 3789.84000 | 3787.86000 | 3789.84000 | 5.2780 | 19995.8000 | 3788.52000 2014-06-19 17:42:00 | 3788.84000 | 3789.25000 | 3788.09000 | 3788.09000 | 22.5450 | 85417.0400 | 3788.73997 2014-06-19 17:43:00 | 3787.85000 | 3788.11000 | 3787.85000 | 3788.11000 | 5.3690 | 20337.1600 | 3787.89000 2014-06-19 17:44:00 | 3788.45000 | 3788.45000 | 3788.09000 | 3788.09000 | 4.7720 | 18077.2000 | 3788.18000 2014-06-19 17:45:00 | 3787.54000 | 3788.00000 | 3787.48000 | 3787.52000 | 14.2800 | 54089.8100 | 3787.80000 2014-06-19 17:46:00 | 3787.52000 | 3787.52000 | 3787.22000 | 3787.22000 | 3.4710 | 13145.6300 | 3787.28000 2014-06-19 17:47:00 | 3787.22000 | 3787.84000 | 3787.13000 | 3787.70000 | 15.8780 | 60135.8500 | 3787.36999 2014-06-19 17:48:00 | 3787.70000 | 3787.70000 | 3787.13000 | 3787.68000 | 1.4940 | 5658.4500 | 3787.45000 2014-06-19 17:49:00 | 3787.57000 | 3787.88000 | 3787.13000 | 3787.17000 | 18.0670 | 68432.7400 | 3787.71999 2014-06-19 17:50:00 | 3787.22000 | 3787.88000 | 3787.22000 | 3787.88000 | 1.4150 | 5359.0900 | 3787.34000 2014-06-19 17:51:00 | . | . | . | . | . | . | . 2014-06-19 17:52:00 | . | . | . | . | . | . | . 2014-06-19 17:53:00 | 3787.22000 | 3787.22000 | 3787.13000 | 3787.13000 | 5.3930 | 20424.2900 | 3787.19000 2014-06-19 17:54:00 | 3787.13000 | 3787.13000 | 3786.56000 | 3786.56000 | 0.6420 | 2431.3100 | 3787.09000 2014-06-19 17:55:00 | 3786.54000 | 3786.54000 | 3784.98000 | 3784.98000 | 4.0450 | 15315.2800 | 3786.21999 2014-06-19 17:56:00 | 3785.26000 | 3785.26000 | 3783.00000 | 3784.88000 | 28.0550 | 106156.8100 | 3783.87996 2014-06-19 17:57:00 | 3783.02000 | 3783.02000 | 3780.50000 | 3780.84000 | 29.6290 | 112038.4100 | 3781.37999 2014-06-19 17:58:00 | 3780.84000 | 3782.72000 | 3780.00000 | 3780.52000 | 36.7020 | 138759.5600 | 3780.71002 2014-06-19 17:59:00 | 3781.26000 | 3781.37000 | 3780.00000 | 3780.73000 | 42.1500 | 159355.6300 | 3780.68000 2014-06-19 18:00:00 | 3780.73000 | 3782.74000 | 3780.73000 | 3780.73000 | 11.4040 | 43117.3900 | 3780.90001 2014-06-19 18:01:00 | 3780.73000 | 3780.75000 | 3779.53000 | 3780.00000 | 11.2710 | 42609.2100 | 3780.43000 2014-06-19 18:02:00 | 3780.00000 | 3780.07000 | 3779.00000 | 3779.77000 | 31.7310 | 119934.6100 | 3779.73001 2014-06-19 18:03:00 | 3779.74000 | 3779.74000 | 3779.08000 | 3779.68000 | 15.5450 | 58751.7800 | 3779.45998 2014-06-19 18:04:00 | 3779.68000 | 3781.14000 | 3779.68000 | 3780.55000 | 4.8140 | 18198.5200 | 3780.33001 2014-06-19 18:05:00 | 3780.79000 | 3782.34000 | 3779.26000 | 3780.93000 | 12.6620 | 47874.5300 | 3780.96001 2014-06-19 18:06:00 | 3781.00000 | 3782.43000 | 3781.00000 | 3782.00000 | 18.7020 | 70723.9400 | 3781.62001 2014-06-19 18:07:00 | 3782.30000 | 3784.99000 | 3782.30000 | 3784.96000 | 17.5740 | 66490.4100 | 3783.45002 2014-06-19 18:08:00 | 3783.72000 | 3783.98000 | 3782.95000 | 3783.00000 | 11.3690 | 43012.7300 | 3783.33000 2014-06-19 18:09:00 | 3783.00000 | 3783.00000 | 3782.90000 | 3782.90000 | 1.2310 | 4656.8200 | 3782.95000 2014-06-19 18:10:00 | 3782.88000 | 3783.98000 | 3782.76000 | 3783.98000 | 3.4710 | 13130.3000 | 3782.86000 2014-06-19 18:11:00 | 3783.98000 | 3783.98000 | 3783.88000 | 3783.88000 | 0.9040 | 3420.6600 | 3783.92000 2014-06-19 18:12:00 | 3783.88000 | 3785.00000 | 3783.74000 | 3784.05000 | 16.3400 | 61836.0700 | 3784.34000 2014-06-19 18:13:00 | 3785.00000 | 3785.00000 | 3784.93000 | 3784.93000 | 1.4500 | 5488.1900 | 3784.96000 2014-06-19 18:14:00 | 3783.80000 | 3783.80000 | 3782.25000 | 3783.07000 | 7.6660 | 29002.7700 | 3783.29999 2014-06-19 18:15:00 | 3782.27000 | 3783.04000 | 3777.44000 | 3779.62000 | 26.2320 | 99158.3300 | 3780.05001 2014-06-19 18:16:00 | 3779.61000 | 3782.11000 | 3779.55000 | 3782.09000 | 4.4270 | 16734.0100 | 3779.99000 2014-06-19 18:17:00 | 3781.66000 | 3782.14000 | 3781.14000 | 3782.14000 | 10.6570 | 40304.1700 | 3781.93999 2014-06-19 18:18:00 | 3781.66000 | 3782.70000 | 3781.18000 | 3781.82000 | 24.7770 | 93711.2900 | 3782.18998 2014-06-19 18:19:00 | 3781.82000 | 3782.93000 | 3781.24000 | 3782.84000 | 3.9990 | 15125.5000 | 3782.32000 2014-06-19 18:20:00 | 3782.17000 | 3782.85000 | 3782.17000 | 3782.85000 | 7.4720 | 28260.4200 | 3782.18000 2014-06-19 18:21:00 | 3782.12000 | 3783.00000 | 3781.76000 | 3783.00000 | 32.4600 | 122792.9400 | 3782.90000 2014-06-19 18:22:00 | 3782.58000 | 3782.98000 | 3780.54000 | 3780.85000 | 9.2910 | 35144.9600 | 3782.69000 2014-06-19 18:23:00 | 3782.47000 | 3782.98000 | 3782.47000 | 3782.49000 | 2.0050 | 7584.3200 | 3782.70000 2014-06-19 18:24:00 | 3782.28000 | 3782.93000 | 3781.83000 | 3781.87000 | 15.6420 | 59163.4000 | 3782.34001 2014-06-19 18:25:00 | 3782.30000 | 3782.47000 | 3782.06000 | 3782.47000 | 0.4170 | 1577.1800 | 3782.22000 2014-06-19 18:26:00 | 3781.95000 | 3782.85000 | 3781.91000 | 3781.91000 | 5.4350 | 20554.7400 | 3781.91999 2014-06-19 18:27:00 | 3782.92000 | 3783.00000 | 3781.87000 | 3782.49000 | 30.0850 | 113811.4200 | 3782.99996 2014-06-19 18:28:00 | 3782.53000 | 3783.49000 | 3780.00000 | 3782.20000 | 20.1100 | 76038.9300 | 3781.15000 2014-06-19 18:29:00 | 3782.06000 | 3782.06000 | 3781.02000 | 3781.59000 | 6.4820 | 24510.8900 | 3781.38000 2014-06-19 18:30:00 | 3781.35000 | 3782.77000 | 3781.35000 | 3782.77000 | 2.5060 | 9476.7800 | 3781.64000 2014-06-19 18:31:00 | 3782.77000 | 3783.55000 | 3782.25000 | 3782.59000 | 17.5200 | 66280.1400 | 3783.11000 2014-06-19 18:32:00 | 3783.04000 | 3783.55000 | 3781.78000 | 3782.04000 | 8.8400 | 33438.5900 | 3782.65000 2014-06-19 18:33:00 | 3782.82000 | 3782.82000 | 3781.39000 | 3781.75000 | 9.4740 | 35837.6200 | 3782.73001 2014-06-19 18:34:00 | 3782.92000 | 3782.97000 | 3782.91000 | 3782.92000 | 11.2240 | 42459.6300 | 3782.93001 2014-06-19 18:35:00 | . | . | . | . | . | . | . 2014-06-19 18:36:00 | 3782.04000 | 3782.92000 | 3782.04000 | 3782.92000 | 2.4170 | 9142.3300 | 3782.51000 2014-06-19 18:37:00 | 3783.53000 | 3783.55000 | 3783.53000 | 3783.55000 | 0.4230 | 1600.4400 | 3783.54000 2014-06-19 18:38:00 | . | . | . | . | . | . | . 2014-06-19 18:39:00 | 3783.05000 | 3783.55000 | 3783.03000 | 3783.03000 | 1.3610 | 5148.9200 | 3783.19000 2014-06-19 18:40:00 | 3783.53000 | 3783.55000 | 3783.53000 | 3783.55000 | 13.8580 | 52432.4300 | 3783.54999 2014-06-19 18:41:00 | 3783.55000 | 3784.03000 | 3783.55000 | 3784.03000 | 0.3260 | 1233.4400 | 3783.57000 2014-06-19 18:42:00 | 3783.83000 | 3784.79000 | 3783.18000 | 3783.91000 | 8.3980 | 31774.8600 | 3783.62000 2014-06-19 18:43:00 | 3783.86000 | 3783.86000 | 3781.95000 | 3782.57000 | 11.9690 | 45274.2400 | 3782.62000 2014-06-19 18:44:00 | 3782.56000 | 3785.05000 | 3782.56000 | 3785.02000 | 2.1170 | 8008.1400 | 3782.78000 2014-06-19 18:45:00 | 3783.83000 | 3783.83000 | 3783.83000 | 3783.83000 | 0.3890 | 1471.9100 | 3783.83000 2014-06-19 18:46:00 | 3784.69000 | 3785.03000 | 3784.69000 | 3784.98000 | 2.5640 | 9704.7000 | 3784.99000 2014-06-19 18:47:00 | 3784.99000 | 3786.00000 | 3784.09000 | 3785.82000 | 8.5060 | 32195.7900 | 3785.06999 2014-06-19 18:48:00 | 3784.71000 | 3785.67000 | 3781.80000 | 3781.80000 | 3.6870 | 13955.0500 | 3784.93000 2014-06-19 18:49:00 | 3783.05000 | 3785.08000 | 3783.05000 | 3785.08000 | 11.5930 | 43870.2200 | 3784.20001 2014-06-19 18:50:00 | 3785.76000 | 3785.76000 | 3783.74000 | 3784.57000 | 4.8900 | 18506.6500 | 3784.59000 2014-06-19 18:51:00 | 3785.19000 | 3787.22000 | 3785.19000 | 3786.44000 | 20.2670 | 76742.9200 | 3786.58998 2014-06-19 18:52:00 | 3785.60000 | 3787.31000 | 3785.60000 | 3786.93000 | 8.5660 | 32437.7100 | 3786.79999 2014-06-19 18:53:00 | 3787.22000 | 3788.00000 | 3784.44000 | 3784.91000 | 26.1110 | 98880.5800 | 3786.93001 2014-06-19 18:54:00 | 3785.84000 | 3788.00000 | 3785.84000 | 3786.42000 | 11.1580 | 42249.3500 | 3786.45999 2014-06-19 18:55:00 | 3786.63000 | 3787.04000 | 3785.01000 | 3785.01000 | 7.1920 | 27234.2500 | 3786.74000 2014-06-19 18:56:00 | 3787.76000 | 3788.00000 | 3784.90000 | 3788.00000 | 38.1710 | 144569.5700 | 3787.42001 2014-06-19 18:57:00 | 3788.39000 | 3789.16000 | 3786.89000 | 3787.16000 | 4.2020 | 15916.2200 | 3787.77000 2014-06-19 18:58:00 | 3788.26000 | 3788.26000 | 3788.26000 | 3788.26000 | 0.5010 | 1897.9200 | 3788.26000 2014-06-19 18:59:00 | 3787.90000 | 3787.90000 | 3786.00000 | 3786.00000 | 4.8490 | 18363.6600 | 3787.10000 2014-06-19 19:00:00 | 3785.96000 | 3787.65000 | 3785.05000 | 3786.49000 | 10.0540 | 38071.9300 | 3786.74001 2014-06-19 19:01:00 | 3786.64000 | 3787.35000 | 3785.00000 | 3785.00000 | 20.7680 | 78635.5000 | 3786.37999 2014-06-19 19:02:00 | 3787.03000 | 3787.09000 | 3787.03000 | 3787.09000 | 0.9680 | 3665.8600 | 3787.04000 2014-06-19 19:03:00 | 3786.51000 | 3786.51000 | 3785.48000 | 3785.48000 | 0.3140 | 1188.6700 | 3785.59000 2014-06-19 19:04:00 | 3786.39000 | 3786.39000 | 3786.39000 | 3786.39000 | 0.0140 | 53.0100 | 3786.39000 2014-06-19 19:05:00 | 3785.55000 | 3786.24000 | 3785.30000 | 3786.24000 | 2.8870 | 10928.7400 | 3785.50000 2014-06-19 19:06:00 | 3785.43000 | 3786.22000 | 3785.33000 | 3785.77000 | 7.9750 | 30190.9300 | 3785.69999 2014-06-19 19:07:00 | 3785.73000 | 3786.61000 | 3785.35000 | 3786.61000 | 10.7620 | 40743.5900 | 3785.88001 2014-06-19 19:08:00 | 3786.61000 | 3786.61000 | 3786.61000 | 3786.61000 | 1.0650 | 4032.7400 | 3786.61000 2014-06-19 19:09:00 | 3786.63000 | 3786.63000 | 3786.61000 | 3786.61000 | 0.8330 | 3154.2500 | 3786.62000 2014-06-19 19:10:00 | 3786.61000 | 3786.61000 | 3786.02000 | 3786.03000 | 1.0320 | 3907.3800 | 3786.23000 2014-06-19 19:11:00 | 3786.03000 | 3786.05000 | 3786.00000 | 3786.02000 | 4.8070 | 18199.4100 | 3786.02000 2014-06-19 19:12:00 | 3786.02000 | 3786.88000 | 3786.00000 | 3786.86000 | 10.2340 | 38752.8800 | 3786.68001 2014-06-19 19:13:00 | 3786.86000 | 3786.89000 | 3786.86000 | 3786.89000 | 0.5110 | 1935.0900 | 3786.87000 2014-06-19 19:14:00 | 3786.88000 | 3786.93000 | 3786.00000 | 3786.00000 | 5.9300 | 22455.6200 | 3786.78000 2014-06-19 19:15:00 | 3786.15000 | 3786.15000 | 3786.15000 | 3786.15000 | 1.5030 | 5690.5800 | 3786.15000 2014-06-19 19:16:00 | 3786.14000 | 3786.16000 | 3786.02000 | 3786.16000 | 4.1550 | 15731.3900 | 3786.12999 2014-06-19 19:17:00 | 3786.02000 | 3786.08000 | 3785.32000 | 3785.32000 | 3.5270 | 13353.0400 | 3785.95000 2014-06-19 19:18:00 | 3785.65000 | 3785.82000 | 3785.32000 | 3785.82000 | 0.5400 | 2044.2100 | 3785.58000 2014-06-19 19:19:00 | 3785.32000 | 3785.90000 | 3784.96000 | 3785.05000 | 6.8190 | 25812.4100 | 3785.37000 2014-06-19 19:20:00 | 3784.59000 | 3784.91000 | 3780.01000 | 3784.86000 | 42.5350 | 160932.0600 | 3783.51994 2014-06-19 19:21:00 | 3784.86000 | 3785.62000 | 3783.12000 | 3783.13000 | 13.6830 | 51782.6300 | 3784.45001 2014-06-19 19:22:00 | 3782.77000 | 3782.77000 | 3780.89000 | 3782.00000 | 1.8530 | 7007.9200 | 3781.93000 2014-06-19 19:23:00 | 3781.97000 | 3781.97000 | 3781.55000 | 3781.59000 | 4.4220 | 16722.6100 | 3781.69000 2014-06-19 19:24:00 | 3781.58000 | 3781.59000 | 3781.58000 | 3781.59000 | 4.4110 | 16680.5900 | 3781.59000 2014-06-19 19:25:00 | 3781.58000 | 3781.58000 | 3781.58000 | 3781.58000 | 0.1100 | 415.9700 | 3781.58000 2014-06-19 19:26:00 | 3781.59000 | 3783.53000 | 3781.59000 | 3783.52000 | 16.5380 | 62571.2400 | 3783.47999 2014-06-19 19:27:00 | 3783.64000 | 3785.88000 | 3782.47000 | 3785.88000 | 14.2220 | 53826.4700 | 3784.73001 2014-06-19 19:28:00 | 3785.69000 | 3787.94000 | 3784.96000 | 3787.54000 | 15.8940 | 60180.6300 | 3786.37002 2014-06-19 19:29:00 | 3786.20000 | 3786.20000 | 3783.75000 | 3785.39000 | 14.0110 | 53040.6600 | 3785.64000 2014-06-19 19:30:00 | 3784.52000 | 3784.52000 | 3783.03000 | 3783.03000 | 5.3130 | 20104.3800 | 3784.00000 2014-06-19 19:31:00 | 3783.03000 | 3784.88000 | 3782.87000 | 3783.21000 | 10.5020 | 39734.9300 | 3783.56001 2014-06-19 19:32:00 | 3784.11000 | 3784.11000 | 3782.41000 | 3783.12000 | 8.1640 | 30887.0500 | 3783.32001 2014-06-19 19:33:00 | 3784.00000 | 3784.84000 | 3783.84000 | 3784.82000 | 4.4990 | 17025.9000 | 3784.37000 2014-06-19 19:34:00 | 3784.45000 | 3785.32000 | 3783.14000 | 3784.34000 | 8.1620 | 30887.8000 | 3784.34000 2014-06-19 19:35:00 | 3784.71000 | 3784.71000 | 3784.04000 | 3784.04000 | 1.6530 | 6255.9700 | 3784.62000 2014-06-19 19:36:00 | 3784.36000 | 3784.38000 | 3784.36000 | 3784.38000 | 3.8580 | 14600.1200 | 3784.38000 2014-06-19 19:37:00 | . | . | . | . | . | . | . 2014-06-19 19:38:00 | 3784.69000 | 3785.50000 | 3784.69000 | 3785.50000 | 4.1760 | 15806.9700 | 3785.19000 2014-06-19 19:39:00 | 3785.50000 | 3785.50000 | 3780.00000 | 3782.31000 | 32.3380 | 122321.5900 | 3782.59998 2014-06-19 19:40:00 | 3782.32000 | 3782.50000 | 3781.36000 | 3781.36000 | 19.0070 | 71885.4300 | 3782.04998 2014-06-19 19:41:00 | 3781.40000 | 3781.40002 | 3781.30000 | 3781.30000 | 18.1850 | 68764.7500 | 3781.40002 2014-06-19 19:42:00 | . | . | . | . | . | . | . 2014-06-19 19:43:00 | 3781.43000 | 3782.95000 | 3781.24000 | 3781.47000 | 1.2590 | 4762.3300 | 3782.63000 2014-06-19 19:44:00 | 3782.29000 | 3783.67000 | 3781.79000 | 3783.67000 | 7.2650 | 27477.0200 | 3782.10999 2014-06-19 19:45:00 | . | . | . | . | . | . | . 2014-06-19 19:46:00 | 3781.57000 | 3781.87000 | 3780.08000 | 3781.42000 | 4.9740 | 18807.0900 | 3781.08001 2014-06-19 19:47:00 | 3781.38000 | 3783.09000 | 3780.00000 | 3783.09000 | 27.1030 | 102475.1200 | 3780.95002 2014-06-19 19:48:00 | 3783.08000 | 3783.08000 | 3780.20000 | 3782.44000 | 9.4490 | 35731.7000 | 3781.53000 2014-06-19 19:49:00 | 3782.39000 | 3782.39000 | 3781.17000 | 3781.17000 | 3.0670 | 11600.3100 | 3782.30000 2014-06-19 19:50:00 | 3782.22000 | 3782.34000 | 3780.65000 | 3781.72000 | 2.8500 | 10777.8500 | 3781.70000 2014-06-19 19:51:00 | 3780.33000 | 3780.33000 | 3780.33000 | 3780.33000 | 0.1490 | 563.2700 | 3780.33000 2014-06-19 19:52:00 | 3781.74000 | 3783.64000 | 3781.74000 | 3782.17000 | 26.2320 | 99215.7300 | 3782.24001 2014-06-19 19:53:00 | 3783.17000 | 3783.17000 | 3782.00000 | 3782.00000 | 1.5190 | 5745.0300 | 3782.11000 2014-06-19 19:54:00 | 3782.00000 | 3782.50000 | 3782.00000 | 3782.43000 | 0.3890 | 1471.3000 | 3782.27000 2014-06-19 19:55:00 | 3782.41000 | 3782.42000 | 3782.00000 | 3782.00000 | 0.7590 | 2870.7500 | 3782.28000 2014-06-19 19:56:00 | 3782.22000 | 3782.22000 | 3782.21000 | 3782.22000 | 0.2070 | 782.9200 | 3782.22000 2014-06-19 19:57:00 | . | . | . | . | . | . | . 2014-06-19 19:58:00 | 3782.22000 | 3782.22000 | 3781.89000 | 3781.89000 | 0.8230 | 3112.6900 | 3782.12000 2014-06-19 19:59:00 | 3781.84000 | 3781.84000 | 3780.52000 | 3780.52000 | 1.7580 | 6647.8200 | 3781.47000 2014-06-19 20:00:00 | 3780.52000 | 3780.52000 | 3780.50000 | 3780.50000 | 6.0090 | 22717.0300 | 3780.50000 2014-06-19 20:01:00 | 3780.84000 | 3780.86000 | 3780.78000 | 3780.78000 | 2.1780 | 8234.6500 | 3780.83000 2014-06-19 20:02:00 | 3780.78000 | 3781.46000 | 3780.78000 | 3781.46000 | 16.1190 | 60947.0600 | 3781.07000 2014-06-19 20:03:00 | 3781.52000 | 3781.57000 | 3781.48000 | 3781.57000 | 3.1730 | 11998.6800 | 3781.49000 2014-06-19 20:04:00 | 3781.71000 | 3781.71000 | 3781.57000 | 3781.57000 | 7.3500 | 27794.6200 | 3781.58000 2014-06-19 20:05:00 | 3782.22000 | 3782.30000 | 3782.22000 | 3782.29000 | 0.1990 | 752.6700 | 3782.28000 2014-06-19 20:06:00 | 3782.22000 | 3782.64000 | 3781.50000 | 3782.09000 | 15.2520 | 57684.3000 | 3782.08001 2014-06-19 20:07:00 | 3782.55000 | 3782.57000 | 3781.47000 | 3782.34000 | 2.8910 | 10933.9200 | 3782.05000 2014-06-19 20:08:00 | 3782.22000 | 3782.24000 | 3781.28000 | 3782.00000 | 5.3720 | 20317.5900 | 3782.13000 2014-06-19 20:09:00 | 3782.00000 | 3782.50000 | 3780.68000 | 3781.63000 | 5.3720 | 20318.1600 | 3782.23000 2014-06-19 20:10:00 | 3781.67000 | 3781.67000 | 3781.67000 | 3781.67000 | 1.3910 | 5260.3000 | 3781.67000 2014-06-19 20:11:00 | 3781.65000 | 3781.65000 | 3781.65000 | 3781.65000 | 0.4700 | 1777.3800 | 3781.65000 2014-06-19 20:12:00 | 3781.67000 | 3781.68000 | 3781.66000 | 3781.66000 | 4.1600 | 15731.7100 | 3781.66000 2014-06-19 20:13:00 | . | . | . | . | . | . | . 2014-06-19 20:14:00 | 3781.68000 | 3781.68000 | 3781.68000 | 3781.68000 | 0.2020 | 763.9000 | 3781.68000 2014-06-19 20:15:00 | 3781.68000 | 3781.68000 | 3781.66000 | 3781.66000 | 0.3430 | 1297.1100 | 3781.66000 2014-06-19 20:16:00 | 3781.93000 | 3781.94000 | 3781.93000 | 3781.94000 | 3.9470 | 14927.2800 | 3781.93000 2014-06-19 20:17:00 | 3781.94000 | 3781.94000 | 3781.94000 | 3781.94000 | 0.1490 | 563.5100 | 3781.94000 2014-06-19 20:18:00 | 3781.94000 | 3782.19000 | 3781.39000 | 3782.19000 | 15.1580 | 57322.9100 | 3781.68999 2014-06-19 20:19:00 | . | . | . | . | . | . | . 2014-06-19 20:20:00 | . | . | . | . | . | . | . 2014-06-19 20:21:00 | . | . | . | . | . | . | . 2014-06-19 20:22:00 | . | . | . | . | . | . | . 2014-06-19 20:23:00 | . | . | . | . | . | . | . 2014-06-19 20:24:00 | 3782.21000 | 3782.21000 | 3781.39000 | 3781.39000 | 3.4000 | 12859.2300 | 3782.13000 2014-06-19 20:25:00 | . | . | . | . | . | . | . 2014-06-19 20:26:00 | . | . | . | . | . | . | . 2014-06-19 20:27:00 | 3781.43000 | 3781.43000 | 3781.39000 | 3781.40000 | 8.9160 | 33715.0400 | 3781.40999 2014-06-19 20:28:00 | 3781.59000 | 3781.59000 | 3781.48000 | 3781.55000 | 5.6300 | 21289.8900 | 3781.51000 2014-06-19 20:29:00 | 3782.19000 | 3783.52000 | 3781.78000 | 3781.79000 | 6.3450 | 23998.7300 | 3782.30999 2014-06-19 20:30:00 | 3781.72000 | 3781.72000 | 3781.72000 | 3781.72000 | 1.3120 | 4961.6200 | 3781.72000 2014-06-19 20:31:00 | 3781.41000 | 3781.45000 | 3781.41000 | 3781.41000 | 2.5960 | 9816.5600 | 3781.42000 2014-06-19 20:32:00 | . | . | . | . | . | . | . 2014-06-19 20:33:00 | . | . | . | . | . | . | . 2014-06-19 20:34:00 | . | . | . | . | . | . | . 2014-06-19 20:35:00 | . | . | . | . | . | . | . 2014-06-19 20:36:00 | 3781.72000 | 3781.72000 | 3781.72000 | 3781.72000 | 1.5800 | 5975.1200 | 3781.72000 2014-06-19 20:37:00 | 3781.41000 | 3781.41000 | 3780.42000 | 3780.42000 | 6.9990 | 26463.7400 | 3781.07000 2014-06-19 20:38:00 | . | . | . | . | . | . | . 2014-06-19 20:39:00 | 3780.94000 | 3780.96000 | 3780.93000 | 3780.96000 | 1.9560 | 7395.5400 | 3780.95000 2014-06-19 20:40:00 | 3780.96000 | 3780.98000 | 3780.96000 | 3780.98000 | 8.3990 | 31756.3800 | 3780.97000 2014-06-19 20:41:00 | . | . | . | . | . | . | . 2014-06-19 20:42:00 | 3781.63000 | 3781.63000 | 3781.63000 | 3781.63000 | 0.0500 | 189.0800 | 3781.63000 2014-06-19 20:43:00 | 3781.58000 | 3781.58000 | 3781.02000 | 3781.02000 | 1.8790 | 7104.6300 | 3781.07000 2014-06-19 20:44:00 | 3781.56000 | 3781.56000 | 3781.56000 | 3781.56000 | 0.0840 | 317.6500 | 3781.56000 2014-06-19 20:45:00 | 3781.22000 | 3781.22000 | 3781.20000 | 3781.22000 | 0.5060 | 1913.3000 | 3781.22000 2014-06-19 20:46:00 | 3781.22000 | 3781.50000 | 3780.40000 | 3781.42000 | 19.7670 | 74735.0600 | 3780.79998 2014-06-19 20:47:00 | 3781.40000 | 3781.42000 | 3780.33000 | 3780.99000 | 5.2270 | 19763.2700 | 3781.00000 2014-06-19 20:48:00 | 3780.98000 | 3781.19000 | 3780.49000 | 3780.49000 | 0.2890 | 1092.6600 | 3780.81000 2014-06-19 20:49:00 | 3780.33000 | 3781.48000 | 3779.88000 | 3781.46000 | 9.0020 | 34028.9700 | 3780.16000 2014-06-19 20:50:00 | 3779.71000 | 3780.83000 | 3779.39000 | 3780.36000 | 3.2390 | 12244.2900 | 3780.27000 2014-06-19 20:51:00 | 3780.60000 | 3780.98000 | 3780.60000 | 3780.63000 | 1.7860 | 6752.2300 | 3780.64000 2014-06-19 20:52:00 | 3780.63000 | 3780.74000 | 3779.89000 | 3779.96000 | 19.4830 | 73648.9400 | 3780.16002 2014-06-19 20:53:00 | 3780.66000 | 3780.66000 | 3778.00000 | 3779.00000 | 6.6240 | 25030.8500 | 3778.81001 2014-06-19 20:54:00 | 3778.98000 | 3780.68000 | 3778.35000 | 3780.35000 | 11.1060 | 41969.0100 | 3778.94999 2014-06-19 20:55:00 | 3779.81000 | 3780.66000 | 3778.35000 | 3779.03000 | 11.2820 | 42640.7200 | 3779.54001 2014-06-19 20:56:00 | 3779.04000 | 3779.63000 | 3778.02000 | 3778.93000 | 5.7710 | 21806.5900 | 3778.65000 2014-06-19 20:57:00 | 3778.93000 | 3779.68000 | 3778.92000 | 3779.68000 | 5.0120 | 18941.2000 | 3779.17000 2014-06-19 20:58:00 | 3779.20000 | 3779.94000 | 3778.04000 | 3779.91000 | 3.1090 | 11748.8400 | 3778.98000 2014-06-19 20:59:00 | 3779.84000 | 3779.92000 | 3779.84000 | 3779.92000 | 12.3830 | 46805.7700 | 3779.84001 2014-06-19 21:00:00 | 3779.16000 | 3779.94000 | 3778.00000 | 3779.08000 | 18.3890 | 69481.1000 | 3778.41000 2014-06-19 21:01:00 | 3779.04000 | 3779.04000 | 3778.76000 | 3778.76000 | 1.2320 | 4655.5800 | 3778.88000 2014-06-19 21:02:00 | 3780.23000 | 3780.30000 | 3779.49000 | 3780.22000 | 1.0480 | 3961.6600 | 3780.21000 2014-06-19 21:03:00 | 3780.17000 | 3780.17000 | 3778.63000 | 3778.63000 | 0.6990 | 2641.6400 | 3779.17000 2014-06-19 21:04:00 | 3778.84000 | 3779.53000 | 3778.79000 | 3779.21000 | 11.8610 | 44821.6100 | 3778.91000 2014-06-19 21:05:00 | 3779.30000 | 3779.30000 | 3779.30000 | 3779.30000 | 9.0000 | 34013.7000 | 3779.30000 2014-06-19 21:06:00 | 3779.23000 | 3779.98000 | 3778.66000 | 3779.07000 | 8.2850 | 31311.5700 | 3779.30999 2014-06-19 21:07:00 | . | . | . | . | . | . | . 2014-06-19 21:08:00 | 3779.02000 | 3780.30000 | 3779.00000 | 3780.28000 | 28.9450 | 109407.7300 | 3779.84996 2014-06-19 21:09:00 | 3780.73000 | 3780.73000 | 3780.73000 | 3780.73000 | 5.9410 | 22461.3200 | 3780.73000 2014-06-19 21:10:00 | 3781.21000 | 3781.30000 | 3780.10000 | 3781.30000 | 7.2760 | 27510.9800 | 3781.05999 2014-06-19 21:11:00 | 3780.95000 | 3783.10000 | 3780.75000 | 3783.10000 | 5.9730 | 22587.0500 | 3781.52000 2014-06-19 21:12:00 | 3783.04000 | 3783.41000 | 3782.39000 | 3783.01000 | 3.4150 | 12919.3500 | 3783.12000 2014-06-19 21:13:00 | 3782.95000 | 3782.95000 | 3781.32000 | 3782.47000 | 11.7150 | 44299.9700 | 3781.46998 2014-06-19 21:14:00 | 3781.43000 | 3782.28000 | 3779.97000 | 3779.97000 | 8.2610 | 31239.9400 | 3781.62000 2014-06-19 21:15:00 | 3780.65000 | 3780.65000 | 3779.18000 | 3779.64000 | 7.6570 | 28943.8400 | 3780.04999 2014-06-19 21:16:00 | 3779.59000 | 3779.59000 | 3777.45000 | 3778.97000 | 51.1150 | 193128.3600 | 3778.30993 2014-06-19 21:17:00 | 3778.97000 | 3780.15000 | 3777.94000 | 3779.88000 | 11.5350 | 43580.9300 | 3778.14998 2014-06-19 21:18:00 | 3779.78000 | 3779.78000 | 3778.54000 | 3778.54000 | 0.3340 | 1262.2600 | 3779.23000 2014-06-19 21:19:00 | 3778.45000 | 3783.00000 | 3778.04000 | 3780.45000 | 5.5800 | 21083.1900 | 3778.35000 2014-06-19 21:20:00 | 3780.44000 | 3780.44000 | 3777.83000 | 3777.90000 | 41.5430 | 156954.3400 | 3778.12003 2014-06-19 21:21:00 | 3777.90000 | 3778.92000 | 3777.45000 | 3777.91000 | 0.4650 | 1756.6900 | 3777.84000 2014-06-19 21:22:00 | 3778.03000 | 3778.04000 | 3778.03000 | 3778.04000 | 2.6620 | 10057.1400 | 3778.04000 2014-06-19 21:23:00 | 3778.04000 | 3778.04000 | 3778.03000 | 3778.04000 | 2.3030 | 8700.8200 | 3778.04000 2014-06-19 21:24:00 | 3778.04000 | 3781.44000 | 3778.01000 | 3778.65000 | 3.4800 | 13147.9500 | 3778.15000 2014-06-19 21:25:00 | 3778.76000 | 3781.32000 | 3778.76000 | 3779.59000 | 2.1330 | 8062.6800 | 3779.97000 2014-06-19 21:26:00 | 3779.18000 | 3779.18000 | 3778.76000 | 3778.76000 | 0.0600 | 226.7500 | 3779.11000 2014-06-19 21:27:00 | 3778.52000 | 3778.52000 | 3778.43000 | 3778.43000 | 0.6600 | 2493.8200 | 3778.51000 2014-06-19 21:28:00 | 3778.43000 | 3778.43000 | 3777.98000 | 3777.98000 | 3.5770 | 13514.1100 | 3778.06000 2014-06-19 21:29:00 | 3777.96000 | 3777.96000 | 3776.98000 | 3776.98000 | 24.1150 | 91087.3600 | 3777.20997 2014-06-19 21:30:00 | 3776.96000 | 3776.96000 | 3776.02000 | 3776.95000 | 4.3380 | 16383.2200 | 3776.68000 2014-06-19 21:31:00 | 3776.03000 | 3776.98000 | 3770.00000 | 3775.45000 | 141.7069 | 534770.7700 | 3773.77988 2014-06-19 21:32:00 | 3775.28000 | 3775.92000 | 3774.78000 | 3774.91000 | 11.2960 | 42645.8100 | 3775.29999 2014-06-19 21:33:00 | 3775.92000 | 3775.92000 | 3774.67000 | 3774.67000 | 8.9210 | 33679.9300 | 3775.35000 2014-06-19 21:34:00 | 3775.88000 | 3775.95000 | 3774.90000 | 3774.90000 | 3.9810 | 15031.5900 | 3775.83000 2014-06-19 21:35:00 | 3774.94000 | 3776.92000 | 3774.00000 | 3775.97000 | 19.7320 | 74478.6900 | 3774.51001 2014-06-19 21:36:00 | 3775.95000 | 3776.64000 | 3775.95000 | 3776.55000 | 22.4790 | 84884.6600 | 3776.17999 2014-06-19 21:37:00 | 3776.08000 | 3776.08000 | 3775.95000 | 3775.97000 | 4.5440 | 17157.9600 | 3775.96000 2014-06-19 21:38:00 | 3775.97000 | 3776.98000 | 3775.97000 | 3776.22000 | 4.9880 | 18835.2200 | 3776.11000 2014-06-19 21:39:00 | 3776.22000 | 3776.22000 | 3775.95000 | 3775.95000 | 55.1319 | 208177.1200 | 3775.98003 2014-06-19 21:40:00 | 3775.95000 | 3775.95000 | 3774.57000 | 3775.02000 | 30.1840 | 113956.5800 | 3775.40003 2014-06-19 21:41:00 | 3775.09000 | 3775.21000 | 3773.76000 | 3773.76000 | 11.4960 | 43394.0700 | 3774.70999 2014-06-19 21:42:00 | 3774.98000 | 3775.06000 | 3772.00000 | 3773.45000 | 16.7380 | 63166.4100 | 3773.82999 2014-06-19 21:43:00 | 3774.50000 | 3774.51000 | 3771.24000 | 3771.57000 | 25.6520 | 96793.6800 | 3773.34001 2014-06-19 21:44:00 | 3772.91000 | 3773.03000 | 3772.50000 | 3772.96000 | 10.7720 | 40639.8200 | 3772.73001 2014-06-19 21:45:00 | 3773.06000 | 3774.06000 | 3772.89000 | 3774.06000 | 5.7670 | 21758.6600 | 3772.96000 2014-06-19 21:46:00 | 3772.85000 | 3773.91000 | 3772.52000 | 3772.52000 | 8.3450 | 31485.4600 | 3772.96999 2014-06-19 21:47:00 | 3772.52000 | 3772.93000 | 3772.50000 | 3772.87000 | 1.6890 | 6371.9100 | 3772.59000 2014-06-19 21:48:00 | 3772.69000 | 3772.69000 | 3772.50000 | 3772.50000 | 7.0400 | 26558.6700 | 3772.54000 2014-06-19 21:49:00 | 3772.75000 | 3773.73000 | 3772.50000 | 3772.76000 | 16.6310 | 62752.4800 | 3773.22000 2014-06-19 21:50:00 | 3772.50000 | 3773.84000 | 3770.00000 | 3772.63000 | 72.6040 | 273781.7200 | 3770.89008 2014-06-19 21:51:00 | 3770.06000 | 3772.14000 | 3769.33000 | 3770.00000 | 58.6519 | 221132.4100 | 3770.25003 2014-06-19 21:52:00 | 3770.00000 | 3770.00000 | 3768.00000 | 3768.11000 | 31.6740 | 119374.2100 | 3768.84003 2014-06-19 21:53:00 | 3768.11000 | 3768.11000 | 3765.33000 | 3766.75000 | 52.7970 | 198868.1600 | 3766.65996 2014-06-19 21:54:00 | 3766.71000 | 3769.92000 | 3765.33000 | 3768.23000 | 32.0180 | 120594.4600 | 3766.45998 2014-06-19 21:55:00 | 3767.17000 | 3770.55000 | 3765.10000 | 3767.37000 | 17.2020 | 64795.5000 | 3766.74001 2014-06-19 21:56:00 | 3767.14000 | 3770.51000 | 3765.00000 | 3769.13000 | 51.9310 | 195586.8600 | 3766.28001 2014-06-19 21:57:00 | 3768.98000 | 3768.98000 | 3765.00000 | 3765.75000 | 12.3420 | 46470.7200 | 3765.25001 2014-06-19 21:58:00 | 3765.75000 | 3765.75000 | 3763.79000 | 3763.79000 | 18.9450 | 71325.4600 | 3764.86997 2014-06-19 21:59:00 | 3763.79000 | 3764.60000 | 3762.05000 | 3762.05000 | 11.3450 | 42691.6600 | 3763.03998 2014-06-19 22:00:00 | 3762.05000 | 3762.95000 | 3762.05000 | 3762.20000 | 9.3930 | 35339.0400 | 3762.27001 2014-06-19 22:01:00 | 3762.20000 | 3762.20000 | 3758.00000 | 3758.00000 | 134.3591 | 505262.7100 | 3760.53997 2014-06-19 22:02:00 | 3757.10000 | 3759.85000 | 3755.00000 | 3756.00000 | 99.3500 | 373173.3700 | 3756.15000 2014-06-19 22:03:00 | 3756.44000 | 3757.36000 | 3755.00000 | 3756.85000 | 36.4670 | 136953.4200 | 3755.53997 2014-06-19 22:04:00 | 3756.85000 | 3756.87000 | 3755.00000 | 3755.00000 | 35.2330 | 132303.3200 | 3755.10003 2014-06-19 22:05:00 | 3755.64000 | 3758.37000 | 3755.01000 | 3756.00000 | 19.5390 | 73382.4700 | 3755.68999 2014-06-19 22:06:00 | 3756.33000 | 3757.65000 | 3755.00000 | 3756.66000 | 30.5630 | 114767.7900 | 3755.12002 2014-06-19 22:07:00 | 3755.00000 | 3755.00000 | 3754.28000 | 3754.84000 | 16.2810 | 61132.3500 | 3754.83000 2014-06-19 22:08:00 | 3754.75000 | 3754.75000 | 3754.00000 | 3754.05000 | 24.8410 | 93256.0700 | 3754.12001 2014-06-19 22:09:00 | 3754.05000 | 3755.80000 | 3754.00000 | 3754.55000 | 6.7340 | 25281.6400 | 3754.33001 2014-06-19 22:10:00 | 3755.78000 | 3756.00000 | 3755.15000 | 3756.00000 | 5.5720 | 20927.4400 | 3755.82000 2014-06-19 22:11:00 | 3756.17000 | 3760.00000 | 3756.17000 | 3759.12000 | 30.8100 | 115809.7600 | 3758.84000 2014-06-19 22:12:00 | 3760.00000 | 3761.96000 | 3755.00000 | 3759.94000 | 62.4110 | 234649.2200 | 3759.74002 2014-06-19 22:13:00 | 3760.02000 | 3761.66000 | 3760.02000 | 3760.28000 | 18.7020 | 70340.5200 | 3761.12001 2014-06-19 22:14:00 | 3760.29000 | 3761.90000 | 3758.37000 | 3760.12000 | 34.5390 | 129891.1200 | 3760.70999 2014-06-19 22:15:00 | 3761.95000 | 3762.00000 | 3760.28000 | 3760.71000 | 17.2990 | 65064.2400 | 3761.16000 2014-06-19 22:16:00 | 3760.75000 | 3761.52000 | 3758.80000 | 3758.80000 | 5.8020 | 21820.6900 | 3760.89000 2014-06-19 22:17:00 | 3758.80000 | 3761.91000 | 3758.80000 | 3761.91000 | 4.4020 | 16551.8900 | 3760.08000 2014-06-19 22:18:00 | 3760.79000 | 3760.79000 | 3759.12000 | 3760.50000 | 10.9410 | 41142.9600 | 3760.44000 2014-06-19 22:19:00 | 3758.45000 | 3760.20000 | 3758.29000 | 3758.31000 | 13.3810 | 50303.7800 | 3759.34000 2014-06-19 22:20:00 | 3757.25000 | 3758.41000 | 3757.25000 | 3758.41000 | 4.9590 | 18633.8600 | 3757.58000 2014-06-19 22:21:00 | 3759.97000 | 3759.97000 | 3757.02000 | 3758.16000 | 12.3330 | 46348.9800 | 3758.13001 2014-06-19 22:22:00 | 3758.15000 | 3759.27000 | 3758.15000 | 3758.31000 | 2.4550 | 9227.1300 | 3758.50000 2014-06-19 22:23:00 | 3758.76000 | 3761.06000 | 3758.76000 | 3760.99000 | 0.8690 | 3266.6800 | 3759.12000 2014-06-19 22:24:00 | 3761.79000 | 3761.85000 | 3760.00000 | 3761.00000 | 33.5490 | 126187.6600 | 3761.28999 2014-06-19 22:25:00 | 3760.21000 | 3760.21000 | 3758.38000 | 3759.72000 | 4.7240 | 17761.1100 | 3759.76001 2014-06-19 22:26:00 | 3758.76000 | 3759.72000 | 3758.73000 | 3759.72000 | 3.1830 | 11965.6200 | 3759.23000 2014-06-19 22:27:00 | 3759.72000 | 3759.72000 | 3758.00000 | 3758.00000 | 21.5860 | 81129.2800 | 3758.41998 2014-06-19 22:28:00 | 3758.02000 | 3758.02000 | 3755.00000 | 3755.67000 | 48.8719 | 183585.5200 | 3756.46003 2014-06-19 22:29:00 | 3755.67000 | 3755.67000 | 3754.00000 | 3754.27000 | 13.2740 | 49846.2800 | 3755.18001 2014-06-19 22:30:00 | 3754.23000 | 3754.25000 | 3754.02000 | 3754.02000 | 6.4360 | 24162.1800 | 3754.21999 2014-06-19 22:31:00 | 3754.03000 | 3754.03000 | 3754.00000 | 3754.00000 | 11.2300 | 42157.4300 | 3754.00000 2014-06-19 22:32:00 | 3754.06000 | 3754.07000 | 3754.00000 | 3754.05000 | 20.6180 | 77400.1500 | 3754.00999 2014-06-19 22:33:00 | 3754.10000 | 3757.67000 | 3754.10000 | 3757.33000 | 8.7020 | 32688.4200 | 3756.43000 2014-06-19 22:34:00 | 3757.67000 | 3757.67000 | 3757.02000 | 3757.15000 | 7.6050 | 28573.2400 | 3757.15999 2014-06-19 22:35:00 | 3757.15000 | 3757.66000 | 3754.05000 | 3757.54000 | 14.7810 | 55528.0300 | 3756.72000 2014-06-19 22:36:00 | 3754.88000 | 3757.41000 | 3754.88000 | 3757.27000 | 2.3570 | 8855.0000 | 3756.89000 2014-06-19 22:37:00 | 3756.00000 | 3756.69000 | 3753.00000 | 3753.90000 | 55.8530 | 209677.7300 | 3754.10004 2014-06-19 22:38:00 | 3753.88000 | 3753.88000 | 3752.60000 | 3753.44000 | 7.4700 | 28033.7000 | 3752.84000 2014-06-19 22:39:00 | 3753.24000 | 3753.86000 | 3752.98000 | 3752.98000 | 10.0070 | 37560.1900 | 3753.38999 2014-06-19 22:40:00 | 3752.86000 | 3754.98000 | 3752.84000 | 3754.98000 | 10.1920 | 38252.3600 | 3753.18001 2014-06-19 22:41:00 | 3754.00000 | 3754.89000 | 3752.00000 | 3753.65000 | 33.6410 | 126257.3800 | 3753.08001 2014-06-19 22:42:00 | 3752.02000 | 3753.02000 | 3752.00000 | 3752.95000 | 51.1600 | 191955.3000 | 3752.06000 2014-06-19 22:43:00 | 3752.02000 | 3752.67000 | 3751.99998 | 3752.00000 | 11.9450 | 44817.6900 | 3751.99998 2014-06-19 22:44:00 | 3752.00000 | 3752.37000 | 3752.00000 | 3752.29000 | 7.7140 | 28943.1300 | 3752.03001 2014-06-19 22:45:00 | 3752.29000 | 3752.72000 | 3752.02000 | 3752.02000 | 3.1880 | 11963.4500 | 3752.65000 2014-06-19 22:46:00 | 3752.72000 | 3754.30000 | 3752.72000 | 3754.10000 | 35.3150 | 132565.2200 | 3753.78995 2014-06-19 22:47:00 | 3753.63000 | 3753.63000 | 3752.00000 | 3752.04000 | 20.8400 | 78208.2600 | 3752.80000 2014-06-19 22:48:00 | 3752.22000 | 3753.52000 | 3752.22000 | 3752.54000 | 4.3010 | 16140.0900 | 3752.64000 2014-06-19 22:49:00 | 3752.54000 | 3754.76000 | 3751.00000 | 3751.09000 | 46.9080 | 175996.0400 | 3751.93998 2014-06-19 22:50:00 | 3751.26000 | 3752.92000 | 3750.01000 | 3750.12000 | 36.1150 | 135469.3400 | 3751.04995 2014-06-19 22:51:00 | 3750.12000 | 3751.42000 | 3750.00000 | 3751.39000 | 63.6089 | 238535.3400 | 3750.02998 2014-06-19 22:52:00 | 3750.39000 | 3754.76000 | 3750.00000 | 3754.76000 | 51.1621 | 191891.4700 | 3750.66003 2014-06-19 22:53:00 | 3754.76000 | 3755.37000 | 3754.76000 | 3755.07000 | 25.9800 | 97553.6800 | 3754.95000 2014-06-19 22:54:00 | 3755.35000 | 3756.79000 | 3754.99000 | 3756.72000 | 19.7450 | 74167.6500 | 3756.27997 2014-06-19 22:55:00 | 3756.72000 | 3757.12000 | 3756.66000 | 3756.66000 | 29.7200 | 111651.7500 | 3756.79000 2014-06-19 22:56:00 | 3755.05000 | 3755.47000 | 3751.14000 | 3753.05000 | 21.1580 | 79439.4800 | 3754.57999 2014-06-19 22:57:00 | 3753.14000 | 3755.00000 | 3750.00000 | 3752.08000 | 30.2440 | 113507.4800 | 3753.06003 2014-06-19 22:58:00 | 3751.72000 | 3753.12000 | 3750.75000 | 3753.07000 | 7.7900 | 29225.3000 | 3751.64000 2014-06-19 22:59:00 | 3752.78000 | 3755.52000 | 3751.24000 | 3753.16000 | 35.6100 | 133666.6400 | 3753.63000 2014-06-19 23:00:00 | 3754.88000 | 3754.88000 | 3752.84000 | 3752.97000 | 21.2670 | 79833.4100 | 3753.85998 2014-06-19 23:01:00 | 3752.98000 | 3753.95000 | 3752.76000 | 3752.93000 | 14.9190 | 55992.3400 | 3753.09000 2014-06-19 23:02:00 | 3751.15000 | 3752.44000 | 3750.40000 | 3750.40000 | 26.8430 | 100697.6000 | 3751.35002 2014-06-19 23:03:00 | 3750.51000 | 3751.02000 | 3750.03000 | 3750.18000 | 11.6440 | 43668.3700 | 3750.29001 2014-06-19 23:04:00 | 3750.05000 | 3752.27000 | 3750.01000 | 3750.49000 | 21.1360 | 79270.8700 | 3750.50998 2014-06-19 23:05:00 | 3750.84000 | 3750.84000 | 3750.00000 | 3750.00000 | 15.6690 | 58760.0800 | 3750.08000 2014-06-19 23:06:00 | 3750.02000 | 3750.70000 | 3750.00000 | 3750.02000 | 3.3870 | 12702.4900 | 3750.37000 2014-06-19 23:07:00 | 3750.02000 | 3750.02000 | 3750.00000 | 3750.00000 | 12.5130 | 46923.8200 | 3750.01001 2014-06-19 23:08:00 | 3750.00000 | 3751.68000 | 3750.00000 | 3751.68000 | 8.9290 | 33484.2800 | 3750.06000 2014-06-19 23:09:00 | 3750.02000 | 3753.12000 | 3750.02000 | 3751.97000 | 16.8590 | 63255.4700 | 3752.03000 2014-06-19 23:10:00 | 3751.97000 | 3753.22000 | 3751.96000 | 3753.22000 | 19.6130 | 73604.6200 | 3752.85002 2014-06-19 23:11:00 | 3753.30000 | 3754.03000 | 3751.30000 | 3752.70000 | 26.9040 | 100977.9400 | 3753.27003 2014-06-19 23:12:00 | 3752.70000 | 3752.70000 | 3751.03000 | 3751.03000 | 38.0980 | 142947.7900 | 3752.10998 2014-06-19 23:13:00 | 3751.03000 | 3751.59000 | 3749.00000 | 3749.88000 | 33.5110 | 125676.6000 | 3750.31001 2014-06-19 23:14:00 | 3749.87000 | 3749.88000 | 3747.00000 | 3747.40000 | 60.7520 | 227673.4300 | 3747.59003 2014-06-19 23:15:00 | 3747.40000 | 3748.18000 | 3747.00000 | 3747.00000 | 53.5560 | 200694.6500 | 3747.37994 2014-06-19 23:16:00 | 3747.00000 | 3748.04000 | 3747.00000 | 3748.02000 | 6.8370 | 25623.7000 | 3747.79999 2014-06-19 23:17:00 | 3748.02000 | 3748.02000 | 3748.02000 | 3748.02000 | 0.1900 | 712.1200 | 3748.02000 2014-06-19 23:18:00 | 3748.10000 | 3749.16000 | 3748.05000 | 3749.16000 | 2.9940 | 11221.8000 | 3748.10000 2014-06-19 23:19:00 | 3748.87000 | 3748.87000 | 3747.00000 | 3747.00000 | 16.2260 | 60800.2900 | 3747.08998 2014-06-19 23:20:00 | 3747.00000 | 3747.02000 | 3745.98000 | 3746.98000 | 9.6320 | 36085.1000 | 3746.38001 2014-06-19 23:21:00 | 3746.01000 | 3746.80000 | 3744.72000 | 3744.72000 | 63.1200 | 236390.8500 | 3745.10000 2014-06-19 23:22:00 | 3744.00000 | 3744.00000 | 3743.00000 | 3744.00000 | 42.9890 | 160915.0100 | 3743.16999 2014-06-19 23:23:00 | 3743.08000 | 3749.99000 | 3743.08000 | 3749.99000 | 15.3890 | 57642.0200 | 3745.66000 2014-06-19 23:24:00 | 3746.87000 | 3749.50000 | 3745.00000 | 3748.47000 | 37.1290 | 139104.5300 | 3746.51999 2014-06-19 23:25:00 | 3747.88000 | 3749.50000 | 3746.79000 | 3748.46000 | 27.9890 | 104918.0300 | 3748.54999 2014-06-19 23:26:00 | 3748.49000 | 3751.27000 | 3747.85000 | 3750.94000 | 15.3900 | 57701.1600 | 3749.26000 2014-06-19 23:27:00 | 3750.82000 | 3754.54000 | 3750.66000 | 3750.84000 | 21.3680 | 80189.3800 | 3752.77999 2014-06-19 23:28:00 | 3751.76000 | 3752.88000 | 3750.77000 | 3752.39000 | 13.0970 | 49140.5200 | 3752.03999 2014-06-19 23:29:00 | 3753.67000 | 3753.67000 | 3752.72000 | 3752.73000 | 20.3850 | 76510.2900 | 3753.25997 2014-06-19 23:30:00 | 3752.67000 | 3755.00000 | 3751.39000 | 3754.00000 | 11.5730 | 43435.7300 | 3753.20001 2014-06-19 23:31:00 | 3753.37000 | 3754.00000 | 3751.39000 | 3753.09000 | 23.3680 | 87710.6300 | 3753.44999 2014-06-19 23:32:00 | 3754.00000 | 3754.00000 | 3752.43000 | 3752.43000 | 17.9800 | 67485.6500 | 3753.37000 2014-06-19 23:33:00 | 3752.45000 | 3754.10000 | 3751.98000 | 3753.08000 | 17.4130 | 65349.2600 | 3752.90001 2014-06-19 23:34:00 | 3753.14000 | 3753.92000 | 3751.98000 | 3753.44000 | 18.9790 | 71231.3300 | 3753.16999 2014-06-19 23:35:00 | 3752.78000 | 3755.18000 | 3752.78000 | 3753.25000 | 4.0570 | 15231.9700 | 3754.49000 2014-06-19 23:36:00 | 3753.22000 | 3755.02000 | 3753.02000 | 3754.90000 | 24.3960 | 91596.1500 | 3754.55997 2014-06-19 23:37:00 | 3754.90000 | 3755.05000 | 3754.00000 | 3754.92000 | 26.9660 | 101252.0500 | 3754.79997 2014-06-19 23:38:00 | 3755.01000 | 3755.27000 | 3754.84000 | 3755.27000 | 5.3010 | 19905.8400 | 3755.11000 2014-06-19 23:39:00 | 3756.00000 | 3758.07000 | 3755.99000 | 3758.07000 | 20.9320 | 78650.5600 | 3757.43001 2014-06-19 23:40:00 | 3759.00000 | 3762.42000 | 3759.00000 | 3762.42000 | 46.4579 | 174718.5800 | 3760.78997 2014-06-19 23:41:00 | 3762.42000 | 3767.90000 | 3762.42000 | 3767.72000 | 42.6380 | 160548.6100 | 3765.38998 2014-06-19 23:42:00 | 3767.06000 | 3767.90000 | 3760.00000 | 3763.12000 | 57.9300 | 217982.0600 | 3762.85000 2014-06-19 23:43:00 | 3763.22000 | 3764.21000 | 3762.78000 | 3763.98000 | 28.7830 | 108330.9000 | 3763.71002 2014-06-19 23:44:00 | 3763.98000 | 3770.05000 | 3762.35000 | 3764.95000 | 50.0330 | 188374.4300 | 3765.00004 2014-06-19 23:45:00 | 3764.92000 | 3767.69000 | 3762.47000 | 3763.52000 | 40.0740 | 150868.1000 | 3764.74004 2014-06-19 23:46:00 | 3763.47000 | 3763.70000 | 3763.00000 | 3763.50000 | 14.7970 | 55687.3000 | 3763.41999 2014-06-19 23:47:00 | 3764.66000 | 3765.63000 | 3763.02000 | 3765.00000 | 28.9010 | 108803.8900 | 3764.71001 2014-06-19 23:48:00 | 3764.97000 | 3765.00000 | 3763.47000 | 3763.51000 | 14.1460 | 53258.2800 | 3764.89998 2014-06-19 23:49:00 | 3763.51000 | 3764.46000 | 3763.00000 | 3763.39000 | 53.9569 | 203079.3400 | 3763.72996 2014-06-19 23:50:00 | 3763.41000 | 3764.39000 | 3752.00000 | 3758.29000 | 36.4900 | 137252.1000 | 3761.36000 2014-06-19 23:51:00 | 3758.26000 | 3760.89000 | 3754.50000 | 3759.96000 | 36.5790 | 137491.6300 | 3758.75999 2014-06-19 23:52:00 | 3760.26000 | 3760.89000 | 3760.21000 | 3760.89000 | 3.1140 | 11709.4300 | 3760.25000 2014-06-19 23:53:00 | 3760.89000 | 3760.92000 | 3758.04000 | 3759.38000 | 43.3220 | 162868.4400 | 3759.49002 2014-06-19 23:54:00 | 3758.32000 | 3759.64000 | 3758.00000 | 3758.96000 | 15.1240 | 56841.0900 | 3758.34002 2014-06-19 23:55:00 | 3758.25000 | 3758.25000 | 3755.96000 | 3755.96000 | 10.1140 | 38004.9800 | 3757.66001 2014-06-19 23:56:00 | 3755.94000 | 3758.95000 | 3753.58000 | 3758.00000 | 36.4000 | 136749.7300 | 3756.86000 2014-06-19 23:57:00 | 3758.00000 | 3760.89000 | 3757.78000 | 3760.89000 | 17.6880 | 66469.0500 | 3757.85999 2014-06-19 23:58:00 | 3760.67000 | 3760.67000 | 3756.39000 | 3759.03000 | 31.5610 | 118603.2700 | 3757.91001 2014-06-19 23:59:00 | 3759.03000 | 3760.03000 | 3758.04000 | 3758.04000 | 6.8360 | 25699.2600 | 3759.39999 2014-06-20 00:00:00 | 3759.97000 | 3759.97000 | 3757.68000 | 3757.68000 | 9.8960 | 37192.3900 | 3758.32999 2014-06-20 00:01:00 | 3757.68000 | 3757.68000 | 3756.38000 | 3756.38000 | 16.2190 | 60928.7500 | 3756.63000 2014-06-20 00:02:00 | 3756.40000 | 3756.41000 | 3755.93000 | 3755.93000 | 1.7550 | 6592.0300 | 3756.14000 2014-06-20 00:03:00 | 3757.34000 | 3757.34000 | 3753.42000 | 3755.51000 | 25.2150 | 94712.3400 | 3756.18997 2014-06-20 00:04:00 | 3754.03000 | 3754.71000 | 3747.84000 | 3747.84000 | 78.6100 | 294916.2900 | 3751.64000 2014-06-20 00:05:00 | 3749.97000 | 3750.00000 | 3747.88000 | 3747.99000 | 52.1990 | 195687.3000 | 3748.86999 2014-06-20 00:06:00 | 3747.76000 | 3748.02000 | 3746.16000 | 3747.35000 | 27.2490 | 102118.6200 | 3747.60999 2014-06-20 00:07:00 | 3746.02000 | 3746.02000 | 3742.23000 | 3742.23000 | 35.4310 | 132677.1500 | 3744.66001 2014-06-20 00:08:00 | 3742.23000 | 3743.85000 | 3740.00000 | 3743.42000 | 98.5219 | 368556.8100 | 3740.86005 2014-06-20 00:09:00 | 3742.56000 | 3744.00000 | 3741.79000 | 3744.00000 | 42.0460 | 157375.1500 | 3742.92995 2014-06-20 00:10:00 | 3744.93000 | 3749.05000 | 3744.06000 | 3748.89000 | 60.8370 | 227933.1000 | 3746.61995 2014-06-20 00:11:00 | 3748.94000 | 3749.99000 | 3744.96000 | 3744.96000 | 45.6980 | 171255.5900 | 3747.54998 2014-06-20 00:12:00 | 3744.96000 | 3744.97000 | 3741.99000 | 3743.85000 | 31.8130 | 119075.3800 | 3742.98003 2014-06-20 00:13:00 | 3743.80000 | 3743.80000 | 3741.00000 | 3741.02000 | 52.7540 | 197393.2200 | 3741.77006 2014-06-20 00:14:00 | 3741.01000 | 3743.00000 | 3741.00000 | 3743.00000 | 30.6990 | 114875.3500 | 3741.98999 2014-06-20 00:15:00 | 3743.80000 | 3743.80000 | 3742.88000 | 3742.88000 | 12.4920 | 46758.6000 | 3743.08001 2014-06-20 00:16:00 | 3743.70000 | 3743.70000 | 3741.98000 | 3742.00000 | 11.1110 | 41581.3800 | 3742.36000 2014-06-20 00:17:00 | 3741.00000 | 3742.44000 | 3739.97000 | 3739.97000 | 74.8649 | 280030.6700 | 3740.48010 2014-06-20 00:18:00 | 3739.84000 | 3740.00000 | 3739.00000 | 3739.98000 | 46.1551 | 172606.5300 | 3739.70994 2014-06-20 00:19:00 | 3739.00000 | 3739.42000 | 3735.11000 | 3736.96000 | 28.2080 | 105420.0400 | 3737.23998 2014-06-20 00:20:00 | 3736.96000 | 3740.00000 | 3736.96000 | 3738.14000 | 51.5940 | 192858.5600 | 3738.00006 2014-06-20 00:21:00 | 3738.12000 | 3741.00000 | 3738.10000 | 3741.00000 | 25.9180 | 96915.2600 | 3739.29999 2014-06-20 00:22:00 | 3741.57000 | 3742.94000 | 3739.97000 | 3740.96000 | 51.6420 | 193227.7400 | 3741.68003 2014-06-20 00:23:00 | 3740.96000 | 3740.98000 | 3739.00000 | 3740.00000 | 18.8230 | 70400.5700 | 3740.14001 2014-06-20 00:24:00 | 3739.33000 | 3739.33000 | 3738.10000 | 3739.19000 | 5.8300 | 21798.4100 | 3739.01000 2014-06-20 00:25:00 | 3738.92000 | 3739.00000 | 3737.98000 | 3739.00000 | 13.6330 | 50961.4600 | 3738.10001 2014-06-20 00:26:00 | 3737.49000 | 3740.03000 | 3737.31000 | 3739.14000 | 30.0980 | 112535.9100 | 3738.97998 2014-06-20 00:27:00 | 3739.14000 | 3744.98000 | 3739.14000 | 3742.99000 | 29.8940 | 111819.3700 | 3740.53003 2014-06-20 00:28:00 | 3742.11000 | 3745.05000 | 3742.09000 | 3745.02000 | 39.2820 | 147089.7400 | 3744.46002 2014-06-20 00:29:00 | 3745.12000 | 3745.15000 | 3741.21000 | 3742.73000 | 18.9110 | 70797.7200 | 3743.73001 2014-06-20 00:30:00 | 3742.73000 | 3743.16000 | 3740.04000 | 3740.04000 | 6.5420 | 24478.2300 | 3741.70000 2014-06-20 00:31:00 | 3740.69000 | 3741.23000 | 3740.00000 | 3740.81000 | 40.9880 | 153314.2300 | 3740.46998 2014-06-20 00:32:00 | 3740.81000 | 3742.83000 | 3739.45000 | 3741.00000 | 19.1230 | 71524.8200 | 3740.25002 2014-06-20 00:33:00 | 3741.80000 | 3741.80000 | 3739.12000 | 3739.12000 | 9.4600 | 35386.7300 | 3740.67000 2014-06-20 00:34:00 | 3739.79000 | 3740.59000 | 3739.00000 | 3739.04000 | 39.0300 | 145951.3400 | 3739.47000 2014-06-20 00:35:00 | 3738.94000 | 3739.88000 | 3737.24000 | 3739.88000 | 30.3340 | 113410.3000 | 3738.72003 2014-06-20 00:36:00 | 3739.95000 | 3741.00000 | 3739.07000 | 3741.00000 | 13.3710 | 50006.9900 | 3739.96000 2014-06-20 00:37:00 | 3741.32000 | 3743.19000 | 3741.32000 | 3742.05000 | 20.7440 | 77627.1100 | 3742.15002 2014-06-20 00:38:00 | 3742.05000 | 3743.00000 | 3735.12000 | 3739.02000 | 58.5159 | 218795.1600 | 3739.06994 2014-06-20 00:39:00 | 3739.12000 | 3741.60000 | 3739.00000 | 3740.78000 | 9.7830 | 36586.8100 | 3739.84001 2014-06-20 00:40:00 | 3740.22000 | 3740.50000 | 3740.22000 | 3740.50000 | 10.3500 | 38712.4200 | 3740.33000 2014-06-20 00:41:00 | 3742.36000 | 3742.36000 | 3741.17000 | 3741.49000 | 3.8840 | 14533.5900 | 3741.91000 2014-06-20 00:42:00 | 3741.97000 | 3742.90000 | 3741.49000 | 3742.90000 | 4.2630 | 15954.8400 | 3742.63000 2014-06-20 00:43:00 | 3742.67000 | 3745.04000 | 3742.67000 | 3745.02000 | 22.1450 | 82921.9000 | 3744.49997 2014-06-20 00:44:00 | 3745.11000 | 3745.96000 | 3745.11000 | 3745.15000 | 1.6180 | 6060.0100 | 3745.37000 2014-06-20 00:45:00 | 3745.94000 | 3746.09000 | 3743.95000 | 3744.74000 | 38.9510 | 145878.7400 | 3745.19001 2014-06-20 00:46:00 | 3745.40000 | 3748.06000 | 3741.00000 | 3744.02000 | 61.5409 | 230462.2100 | 3744.86002 2014-06-20 00:47:00 | 3743.93000 | 3744.71000 | 3742.51000 | 3744.00000 | 21.0500 | 78810.7000 | 3743.98000 2014-06-20 00:48:00 | 3743.83000 | 3743.83000 | 3742.00000 | 3743.42000 | 29.7020 | 111169.2500 | 3742.82002 2014-06-20 00:49:00 | 3743.20000 | 3744.00000 | 3741.21000 | 3743.15000 | 31.5530 | 118107.1000 | 3743.13003 2014-06-20 00:50:00 | 3743.15000 | 3743.50000 | 3742.27000 | 3743.50000 | 11.8090 | 44206.1400 | 3743.43000 2014-06-20 00:51:00 | 3744.00000 | 3746.33000 | 3743.19000 | 3745.00000 | 23.1900 | 86846.1800 | 3744.98000 2014-06-20 00:52:00 | 3743.22000 | 3744.44000 | 3743.22000 | 3744.35000 | 10.3180 | 38631.0000 | 3744.03999 2014-06-20 00:53:00 | 3744.35000 | 3744.35000 | 3740.02000 | 3740.02000 | 9.2070 | 34461.6600 | 3742.98999 2014-06-20 00:54:00 | 3742.11000 | 3742.11000 | 3740.00000 | 3740.74000 | 26.5350 | 99265.7500 | 3740.93996 2014-06-20 00:55:00 | 3740.04000 | 3740.37000 | 3738.00000 | 3739.00000 | 32.1940 | 120390.6200 | 3739.54003 2014-06-20 00:56:00 | 3738.55000 | 3740.50000 | 3738.55000 | 3739.00000 | 11.6860 | 43703.2400 | 3739.78999 2014-06-20 00:57:00 | 3739.07000 | 3740.00000 | 3739.07000 | 3740.00000 | 6.3200 | 23636.3000 | 3739.92000 2014-06-20 00:58:00 | 3740.14000 | 3741.11000 | 3740.14000 | 3741.11000 | 10.9240 | 40862.6600 | 3740.63001 2014-06-20 00:59:00 | 3741.11000 | 3741.13000 | 3740.18000 | 3741.00000 | 17.0030 | 63606.0700 | 3740.87001 2014-06-20 01:00:00 | 3741.15000 | 3742.04000 | 3740.18000 | 3741.58000 | 28.1750 | 105410.9700 | 3741.28996 2014-06-20 01:01:00 | 3741.51000 | 3743.00000 | 3741.46000 | 3742.00000 | 50.2041 | 187868.5800 | 3742.10005 2014-06-20 01:02:00 | 3742.21000 | 3742.23000 | 3740.17000 | 3740.17000 | 29.9880 | 112181.9600 | 3740.89998 2014-06-20 01:03:00 | 3740.35000 | 3741.60000 | 3740.00000 | 3740.25000 | 43.6190 | 163180.5000 | 3741.03999 2014-06-20 01:04:00 | 3740.95000 | 3741.02000 | 3739.00000 | 3739.00000 | 26.7370 | 99981.1500 | 3739.42998 2014-06-20 01:05:00 | 3738.91000 | 3738.91000 | 3734.00000 | 3734.09000 | 154.7852 | 578266.5600 | 3735.92980 2014-06-20 01:06:00 | 3734.98000 | 3734.98000 | 3729.00000 | 3729.00000 | 88.2309 | 329209.9200 | 3731.23002 2014-06-20 01:07:00 | 3728.06000 | 3732.00000 | 3728.00000 | 3731.05000 | 128.0219 | 477527.0000 | 3730.04007 2014-06-20 01:08:00 | 3732.00000 | 3734.00000 | 3730.00000 | 3734.00000 | 77.7890 | 290290.0200 | 3731.75998 2014-06-20 01:09:00 | 3733.03000 | 3739.00000 | 3733.03000 | 3733.52000 | 68.6031 | 256252.3100 | 3735.29006 2014-06-20 01:10:00 | 3734.96000 | 3736.00000 | 3732.00000 | 3735.58000 | 77.3770 | 288986.8100 | 3734.78994 2014-06-20 01:11:00 | 3736.06000 | 3737.98000 | 3736.06000 | 3737.51000 | 16.1240 | 60258.7100 | 3737.21002 2014-06-20 01:12:00 | 3737.22000 | 3738.00000 | 3736.58000 | 3736.97000 | 53.4810 | 199866.6600 | 3737.15001 2014-06-20 01:13:00 | 3736.95000 | 3737.00000 | 3735.00000 | 3736.43000 | 56.6660 | 211713.7700 | 3736.16994 2014-06-20 01:14:00 | 3736.43000 | 3738.00000 | 3736.41000 | 3737.91000 | 39.5630 | 147868.6700 | 3737.55003 2014-06-20 01:15:00 | 3737.81000 | 3740.00000 | 3737.72000 | 3740.00000 | 83.1930 | 310995.2700 | 3738.24007 2014-06-20 01:16:00 | 3740.00000 | 3742.00000 | 3737.27000 | 3742.00000 | 100.2289 | 375019.4100 | 3741.62997 2014-06-20 01:17:00 | 3742.00000 | 3745.50000 | 3740.18000 | 3743.98000 | 80.9890 | 303178.3600 | 3743.44998 2014-06-20 01:18:00 | 3743.98000 | 3747.00000 | 3742.76000 | 3747.00000 | 58.7230 | 219894.2800 | 3744.60005 2014-06-20 01:19:00 | 3744.54000 | 3750.78000 | 3744.54000 | 3750.78000 | 80.7739 | 302738.2600 | 3747.97008 2014-06-20 01:20:00 | 3748.28000 | 3753.23000 | 3747.15000 | 3749.52000 | 141.1202 | 529163.9300 | 3749.74001 2014-06-20 01:21:00 | 3749.60000 | 3759.00000 | 3749.58000 | 3755.67000 | 70.1860 | 263460.0700 | 3753.73993 2014-06-20 01:22:00 | 3755.16000 | 3759.00000 | 3750.25000 | 3752.74000 | 77.4970 | 290973.4100 | 3754.63994 2014-06-20 01:23:00 | 3752.72000 | 3754.29000 | 3750.00000 | 3752.00000 | 54.5160 | 204555.8800 | 3752.21994 2014-06-20 01:24:00 | 3751.00000 | 3751.00000 | 3746.67000 | 3747.12000 | 55.9410 | 209687.7400 | 3748.37002 2014-06-20 01:25:00 | 3747.12000 | 3750.00000 | 3747.00000 | 3749.04000 | 33.3530 | 125026.1200 | 3748.57003 2014-06-20 01:26:00 | 3749.04000 | 3749.84000 | 3745.01000 | 3746.69000 | 34.2320 | 128275.1500 | 3747.23002 2014-06-20 01:27:00 | 3745.57000 | 3750.80000 | 3745.57000 | 3747.00000 | 32.3770 | 121334.9400 | 3747.56997 2014-06-20 01:28:00 | 3746.84000 | 3746.84000 | 3745.00000 | 3745.12000 | 40.9110 | 153220.2500 | 3745.21001 2014-06-20 01:29:00 | 3745.00000 | 3745.00000 | 3741.10000 | 3741.79000 | 58.2701 | 218078.6200 | 3742.55000 2014-06-20 01:30:00 | 3741.28000 | 3742.39000 | 3738.82000 | 3740.88000 | 43.8330 | 163978.5300 | 3740.98004 2014-06-20 01:31:00 | 3740.97000 | 3742.73000 | 3740.00000 | 3741.23000 | 53.1920 | 199015.8600 | 3741.46003 2014-06-20 01:32:00 | 3741.00000 | 3741.93000 | 3740.01000 | 3741.53000 | 17.3550 | 64928.9100 | 3741.21998 2014-06-20 01:33:00 | 3740.54000 | 3741.13000 | 3736.16000 | 3739.43000 | 91.0980 | 340651.1100 | 3739.38995 2014-06-20 01:34:00 | 3739.50000 | 3740.55000 | 3738.00000 | 3739.19000 | 56.4460 | 211028.5400 | 3738.58994 2014-06-20 01:35:00 | 3739.29000 | 3740.70000 | 3739.29000 | 3739.29000 | 4.5070 | 16853.9600 | 3739.51000 2014-06-20 01:36:00 | 3739.62000 | 3744.00000 | 3739.62000 | 3744.00000 | 33.7660 | 126352.0300 | 3741.98996 2014-06-20 01:37:00 | 3744.00000 | 3747.90000 | 3744.00000 | 3744.00000 | 40.4250 | 151404.7000 | 3745.32005 2014-06-20 01:38:00 | 3744.00000 | 3744.90000 | 3743.00000 | 3743.12000 | 27.5420 | 103108.9500 | 3743.70001 2014-06-20 01:39:00 | 3743.00000 | 3743.05000 | 3740.79000 | 3740.79000 | 23.8210 | 89137.2300 | 3741.96001 2014-06-20 01:40:00 | 3740.00000 | 3742.13000 | 3740.00000 | 3742.13000 | 27.0960 | 101385.1900 | 3741.69997 2014-06-20 01:41:00 | 3742.23000 | 3747.52000 | 3742.00000 | 3744.70000 | 19.2350 | 71999.3000 | 3743.13997 2014-06-20 01:42:00 | 3744.70000 | 3745.00000 | 3742.55000 | 3744.09000 | 24.4310 | 91481.9800 | 3744.50001 2014-06-20 01:43:00 | 3744.12000 | 3746.00000 | 3743.05000 | 3744.42000 | 30.5150 | 114268.5200 | 3744.66996 2014-06-20 01:44:00 | 3743.67000 | 3744.64000 | 3743.67000 | 3744.64000 | 8.5300 | 31940.4700 | 3744.49000 2014-06-20 01:45:00 | 3743.90000 | 3744.98000 | 3743.00000 | 3744.02000 | 38.6210 | 144579.4700 | 3743.55001 2014-06-20 01:46:00 | 3743.98000 | 3744.03000 | 3743.98000 | 3744.03000 | 1.0840 | 4058.5100 | 3744.02000 2014-06-20 01:47:00 | 3743.87000 | 3744.81000 | 3743.36000 | 3743.70000 | 41.6930 | 156095.2300 | 3743.92003 2014-06-20 01:48:00 | 3743.71000 | 3743.71000 | 3741.21000 | 3742.91000 | 19.5960 | 73337.5400 | 3742.47998 2014-06-20 01:49:00 | 3742.50000 | 3742.88000 | 3741.00000 | 3742.14000 | 35.3300 | 132194.1600 | 3741.70000 2014-06-20 01:50:00 | 3742.14000 | 3742.14000 | 3741.00000 | 3741.58000 | 21.5940 | 80802.1200 | 3741.88002 2014-06-20 01:51:00 | 3741.40000 | 3742.87000 | 3741.40000 | 3742.54000 | 16.0370 | 60011.8900 | 3742.08999 2014-06-20 01:52:00 | 3742.55000 | 3744.03000 | 3742.55000 | 3743.92000 | 3.6870 | 13802.8200 | 3743.64000 2014-06-20 01:53:00 | 3743.92000 | 3743.92000 | 3743.79000 | 3743.79000 | 2.5000 | 9359.6600 | 3743.86000 2014-06-20 01:54:00 | 3743.79000 | 3744.00000 | 3742.99000 | 3742.99000 | 41.6720 | 155994.8500 | 3743.40002 2014-06-20 01:55:00 | 3742.52000 | 3742.75000 | 3742.50000 | 3742.54000 | 13.4140 | 50203.5600 | 3742.62001 2014-06-20 01:56:00 | 3742.53000 | 3742.53000 | 3740.97000 | 3740.97000 | 19.5920 | 73302.6000 | 3741.46001 2014-06-20 01:57:00 | 3740.90000 | 3740.90000 | 3739.46000 | 3739.56000 | 31.0230 | 116028.3200 | 3740.07003 2014-06-20 01:58:00 | 3739.64000 | 3739.89000 | 3738.50000 | 3738.65000 | 17.5420 | 65586.8200 | 3738.85001 2014-06-20 01:59:00 | 3738.65000 | 3740.08000 | 3737.47000 | 3737.47000 | 24.0790 | 90037.6200 | 3739.25999 2014-06-20 02:00:00 | 3736.50000 | 3741.80000 | 3736.22000 | 3741.64000 | 46.4530 | 173676.1500 | 3738.75004 2014-06-20 02:01:00 | 3741.73000 | 3742.00000 | 3739.23000 | 3742.00000 | 30.8820 | 115547.0200 | 3741.57002 2014-06-20 02:02:00 | 3741.07000 | 3742.00000 | 3738.00000 | 3740.81000 | 26.0140 | 97286.6800 | 3739.78003 2014-06-20 02:03:00 | 3740.83000 | 3741.71000 | 3738.76000 | 3738.91000 | 56.6891 | 212036.9100 | 3740.34999 2014-06-20 02:04:00 | 3738.91000 | 3739.01000 | 3738.50000 | 3738.96000 | 8.3690 | 31291.1900 | 3738.94000 2014-06-20 02:05:00 | 3739.01000 | 3739.01000 | 3738.55000 | 3738.55000 | 1.6320 | 6101.9300 | 3738.93000 2014-06-20 02:06:00 | 3739.01000 | 3739.01000 | 3738.50000 | 3738.50000 | 8.0250 | 30003.9400 | 3738.80999 2014-06-20 02:07:00 | 3738.50000 | 3739.59000 | 3737.97000 | 3739.17000 | 31.6380 | 118297.2700 | 3739.08998 2014-06-20 02:08:00 | 3738.84000 | 3740.58000 | 3738.45000 | 3740.58000 | 11.2930 | 42231.0000 | 3739.57001 2014-06-20 02:09:00 | 3740.64000 | 3742.55000 | 3740.64000 | 3742.53000 | 14.5670 | 54505.4100 | 3741.69999 2014-06-20 02:10:00 | 3743.50000 | 3744.00000 | 3742.53000 | 3743.39000 | 37.8000 | 141508.6800 | 3743.62000 2014-06-20 02:11:00 | 3743.39000 | 3745.50000 | 3743.39000 | 3745.24000 | 38.5110 | 144216.7200 | 3744.82001 2014-06-20 02:12:00 | 3746.50000 | 3746.98000 | 3744.40000 | 3746.12000 | 15.8970 | 59551.2000 | 3746.06999 2014-06-20 02:13:00 | 3746.19000 | 3749.00000 | 3746.05000 | 3748.10000 | 79.5570 | 298157.3000 | 3747.71994 2014-06-20 02:14:00 | 3747.63000 | 3749.07000 | 3745.00000 | 3749.00000 | 88.7030 | 332529.7800 | 3748.80007 2014-06-20 02:15:00 | 3749.02000 | 3749.10000 | 3747.48000 | 3749.10000 | 35.8070 | 134230.1200 | 3748.70997 2014-06-20 02:16:00 | 3749.22000 | 3757.80000 | 3749.13000 | 3753.94000 | 106.0441 | 397966.6600 | 3752.84012 2014-06-20 02:17:00 | 3754.02000 | 3755.85000 | 3753.47000 | 3754.02000 | 53.7539 | 201788.0100 | 3753.92006 2014-06-20 02:18:00 | 3754.02000 | 3755.00000 | 3750.30000 | 3751.42000 | 66.6640 | 250175.3900 | 3752.78007 2014-06-20 02:19:00 | 3751.41000 | 3751.41000 | 3747.22000 | 3748.47000 | 67.2300 | 252121.3500 | 3750.13000 2014-06-20 02:20:00 | 3748.49000 | 3749.97000 | 3745.25000 | 3749.00000 | 48.1870 | 180619.9300 | 3748.30996 2014-06-20 02:21:00 | 3749.03000 | 3754.61000 | 3747.30000 | 3754.61000 | 59.5690 | 223320.0200 | 3748.92998 2014-06-20 02:22:00 | 3750.97000 | 3752.07000 | 3749.46000 | 3752.07000 | 101.8549 | 382026.2400 | 3750.68986 2014-06-20 02:23:00 | 3752.12000 | 3754.01000 | 3751.44000 | 3753.81000 | 78.4400 | 294333.5700 | 3752.34000 2014-06-20 02:24:00 | 3753.00000 | 3756.00000 | 3753.00000 | 3753.77000 | 66.6770 | 250340.1000 | 3754.51995 2014-06-20 02:25:00 | 3754.00000 | 3755.55000 | 3753.15000 | 3755.00000 | 76.3621 | 286680.7800 | 3754.23004 2014-06-20 02:26:00 | 3755.36000 | 3757.00000 | 3753.98000 | 3754.00000 | 83.2929 | 312809.0400 | 3755.53006 2014-06-20 02:27:00 | 3754.00000 | 3756.00000 | 3753.96000 | 3755.96000 | 31.7470 | 119213.7400 | 3755.11997 2014-06-20 02:28:00 | 3754.26000 | 3754.32000 | 3754.06000 | 3754.22000 | 14.6710 | 55077.5000 | 3754.17000 2014-06-20 02:29:00 | 3754.24000 | 3754.24000 | 3753.00000 | 3753.00000 | 12.2170 | 45863.5700 | 3754.07999 2014-06-20 02:30:00 | 3752.75000 | 3754.00000 | 3750.12000 | 3752.00000 | 67.3071 | 252534.8000 | 3751.97995 2014-06-20 02:31:00 | 3751.54000 | 3752.00000 | 3750.00000 | 3750.44000 | 35.0780 | 131579.5500 | 3751.05998 2014-06-20 02:32:00 | 3750.44000 | 3752.13000 | 3750.40000 | 3752.13000 | 41.2440 | 154713.4200 | 3751.17004 2014-06-20 02:33:00 | 3751.18000 | 3752.00000 | 3751.14000 | 3751.16000 | 15.4350 | 57908.3500 | 3751.75998 2014-06-20 02:34:00 | 3751.98000 | 3752.26000 | 3751.16000 | 3752.22000 | 5.7560 | 21596.6100 | 3752.01999 2014-06-20 02:35:00 | 3752.57000 | 3753.09000 | 3750.14000 | 3751.83000 | 30.9080 | 115955.2200 | 3751.61998 2014-06-20 02:36:00 | 3751.75000 | 3752.09000 | 3751.00000 | 3752.09000 | 11.5710 | 43411.7700 | 3751.77000 2014-06-20 02:37:00 | 3752.00000 | 3752.02000 | 3750.84000 | 3750.84000 | 16.5010 | 61901.6500 | 3751.39000 2014-06-20 02:38:00 | 3750.84000 | 3751.22000 | 3749.98000 | 3751.22000 | 23.5180 | 88205.6500 | 3750.55999 2014-06-20 02:39:00 | 3751.22000 | 3751.30000 | 3748.02000 | 3750.02000 | 41.3951 | 155214.8900 | 3749.59995 2014-06-20 02:40:00 | 3750.57000 | 3750.64000 | 3749.05000 | 3749.07000 | 25.8130 | 96798.9900 | 3750.01002 2014-06-20 02:41:00 | 3750.48000 | 3750.48000 | 3748.28000 | 3750.00000 | 29.6420 | 111128.6500 | 3749.03002 2014-06-20 02:42:00 | 3749.72000 | 3750.00000 | 3748.99000 | 3749.95000 | 6.8510 | 25687.6800 | 3749.48000 2014-06-20 02:43:00 | 3749.32000 | 3750.60000 | 3749.30000 | 3750.60000 | 30.4370 | 114133.4700 | 3749.82998 2014-06-20 02:44:00 | 3751.98000 | 3752.00000 | 3751.98000 | 3752.00000 | 6.4780 | 24305.4400 | 3752.00000 2014-06-20 02:45:00 | 3752.00000 | 3752.00000 | 3749.48000 | 3750.12000 | 9.5500 | 35827.6700 | 3751.59000 2014-06-20 02:46:00 | 3750.20000 | 3751.41000 | 3749.00000 | 3749.04000 | 38.5020 | 144390.7900 | 3750.22002 2014-06-20 02:47:00 | 3749.04000 | 3749.98000 | 3749.02000 | 3749.86000 | 11.0150 | 41300.2800 | 3749.45999 2014-06-20 02:48:00 | 3749.86000 | 3750.00000 | 3749.10000 | 3750.00000 | 18.2070 | 68273.1000 | 3749.82999 2014-06-20 02:49:00 | 3750.00000 | 3751.49000 | 3750.00000 | 3750.19000 | 56.3140 | 211227.8100 | 3750.89006 2014-06-20 02:50:00 | 3750.19000 | 3751.33000 | 3750.00000 | 3750.00000 | 15.9390 | 59780.6200 | 3750.59000 2014-06-20 02:51:00 | 3750.46000 | 3750.46000 | 3749.06000 | 3749.96000 | 5.8250 | 21843.5300 | 3749.95999 2014-06-20 02:52:00 | 3749.96000 | 3749.96000 | 3749.07000 | 3749.07000 | 2.5180 | 9440.4400 | 3749.18000 2014-06-20 02:53:00 | 3749.07000 | 3749.83000 | 3748.00000 | 3748.83000 | 9.8570 | 36952.5900 | 3748.86999 2014-06-20 02:54:00 | 3749.86000 | 3749.86000 | 3748.04000 | 3749.58000 | 19.7340 | 73979.4300 | 3748.83002 2014-06-20 02:55:00 | 3749.96000 | 3750.00000 | 3748.04000 | 3748.06000 | 27.8170 | 104283.0900 | 3748.89998 2014-06-20 02:56:00 | 3748.09000 | 3748.09000 | 3745.00000 | 3746.02000 | 53.8160 | 201632.3400 | 3746.69994 2014-06-20 02:57:00 | 3746.05000 | 3748.01000 | 3746.03000 | 3747.00000 | 36.9060 | 138284.6400 | 3746.93996 2014-06-20 02:58:00 | 3747.00000 | 3749.48000 | 3746.19000 | 3747.48000 | 34.6010 | 129690.6600 | 3748.18001 2014-06-20 02:59:00 | 3747.48000 | 3747.99000 | 3747.48000 | 3747.99000 | 11.4460 | 42899.3600 | 3747.97999 2014-06-20 03:00:00 | 3747.48000 | 3747.97000 | 3747.48000 | 3747.97000 | 0.9890 | 3706.3700 | 3747.59000 2014-06-20 03:01:00 | 3747.48000 | 3747.97000 | 3745.99000 | 3746.97000 | 84.2620 | 315736.3000 | 3747.08004 2014-06-20 03:02:00 | 3746.89000 | 3746.89000 | 3743.81000 | 3744.91000 | 29.5650 | 110715.3200 | 3744.80996 2014-06-20 03:03:00 | 3744.91000 | 3745.20000 | 3740.11000 | 3742.15000 | 37.6560 | 140949.8700 | 3743.08996 2014-06-20 03:04:00 | 3742.15000 | 3743.75000 | 3741.97000 | 3743.65000 | 41.0770 | 153743.9300 | 3742.81997 2014-06-20 03:05:00 | 3742.59000 | 3743.65000 | 3742.57000 | 3742.60000 | 21.1360 | 79112.1100 | 3742.99998 2014-06-20 03:06:00 | 3742.60000 | 3747.31000 | 3742.04000 | 3747.31000 | 14.0880 | 52734.7200 | 3743.23999 2014-06-20 03:07:00 | 3746.72000 | 3747.60000 | 3744.72000 | 3747.25000 | 57.6719 | 216048.2800 | 3746.16003 2014-06-20 03:08:00 | 3747.24000 | 3747.24000 | 3745.41000 | 3745.41000 | 11.4490 | 42895.0000 | 3746.62000 2014-06-20 03:09:00 | 3745.51000 | 3746.46000 | 3745.51000 | 3745.98000 | 10.8440 | 40622.3200 | 3746.06001 2014-06-20 03:10:00 | 3745.98000 | 3747.22000 | 3745.98000 | 3746.88000 | 27.0520 | 101349.2300 | 3746.46001 2014-06-20 03:11:00 | 3747.00000 | 3747.00000 | 3746.34000 | 3746.98000 | 2.8180 | 10558.8000 | 3746.91000 2014-06-20 03:12:00 | 3746.98000 | 3747.18000 | 3746.00000 | 3747.18000 | 25.6680 | 96172.9300 | 3746.79999 2014-06-20 03:13:00 | 3746.86000 | 3747.10000 | 3746.13000 | 3746.96000 | 30.6270 | 114745.4400 | 3746.54998 2014-06-20 03:14:00 | 3746.94000 | 3747.00000 | 3746.94000 | 3746.94000 | 10.7980 | 40459.5700 | 3746.94999 2014-06-20 03:15:00 | 3745.21000 | 3747.00000 | 3745.21000 | 3747.00000 | 23.8440 | 89330.3100 | 3746.45003 2014-06-20 03:16:00 | 3746.97000 | 3746.97000 | 3746.97000 | 3746.97000 | 0.4220 | 1581.2200 | 3746.97000 2014-06-20 03:17:00 | 3746.99000 | 3750.00000 | 3746.99000 | 3750.00000 | 32.6850 | 122518.0200 | 3748.44996 2014-06-20 03:18:00 | 3748.76000 | 3751.98000 | 3748.76000 | 3751.98000 | 37.9190 | 142187.3000 | 3749.75999 2014-06-20 03:19:00 | 3751.97000 | 3752.00000 | 3749.93000 | 3749.93000 | 88.1789 | 330787.4300 | 3751.31998 2014-06-20 03:20:00 | 3749.95000 | 3750.46000 | 3747.32000 | 3748.02000 | 19.7030 | 73864.0300 | 3748.87002 2014-06-20 03:21:00 | 3748.02000 | 3752.22000 | 3748.02000 | 3752.22000 | 38.4550 | 144200.3100 | 3749.84995 2014-06-20 03:22:00 | 3751.97000 | 3751.97000 | 3745.00000 | 3750.00000 | 49.9409 | 187253.5800 | 3749.50001 2014-06-20 03:23:00 | 3750.00000 | 3750.98000 | 3745.00000 | 3749.74000 | 27.8350 | 104372.7600 | 3749.69996 2014-06-20 03:24:00 | 3749.55000 | 3750.80000 | 3748.91000 | 3750.70000 | 26.3860 | 98933.7800 | 3749.47997 2014-06-20 03:25:00 | 3750.80000 | 3750.80000 | 3750.02000 | 3750.02000 | 9.9410 | 37283.2800 | 3750.46000 2014-06-20 03:26:00 | 3750.02000 | 3750.80000 | 3749.67000 | 3750.00000 | 97.2060 | 364520.4500 | 3749.97990 2014-06-20 03:27:00 | 3750.06000 | 3750.94000 | 3749.88000 | 3750.94000 | 38.2860 | 143581.5400 | 3750.23996 2014-06-20 03:28:00 | 3750.70000 | 3751.02000 | 3750.30000 | 3750.90000 | 33.3550 | 125099.0800 | 3750.53004 2014-06-20 03:29:00 | 3750.95000 | 3751.05000 | 3748.98000 | 3748.98000 | 31.5300 | 118239.2300 | 3750.05000 2014-06-20 03:30:00 | 3748.90000 | 3748.97000 | 3747.00000 | 3747.58000 | 16.9930 | 63684.1600 | 3747.67001 2014-06-20 03:31:00 | 3747.57000 | 3752.00000 | 3747.00000 | 3750.69000 | 104.4650 | 391701.9000 | 3749.59986 2014-06-20 03:32:00 | 3749.56000 | 3750.86000 | 3748.17000 | 3749.95000 | 11.4000 | 42750.2900 | 3750.03000 2014-06-20 03:33:00 | 3750.30000 | 3750.60000 | 3749.12000 | 3750.60000 | 19.8250 | 74350.4400 | 3750.33997 2014-06-20 03:34:00 | 3750.94000 | 3751.04000 | 3749.15000 | 3750.72000 | 79.5890 | 298485.9000 | 3750.33998 2014-06-20 03:35:00 | 3750.97000 | 3752.03000 | 3750.09000 | 3750.31000 | 67.0319 | 251451.5800 | 3751.22003 2014-06-20 03:36:00 | 3751.02000 | 3751.98000 | 3750.96000 | 3750.96000 | 10.5160 | 39447.1800 | 3751.15999 2014-06-20 03:37:00 | 3750.96000 | 3752.00000 | 3750.96000 | 3752.00000 | 27.0380 | 101435.4900 | 3751.58999 2014-06-20 03:38:00 | 3751.96000 | 3753.50000 | 3750.59000 | 3752.68000 | 86.5190 | 324580.2500 | 3751.54998 2014-06-20 03:39:00 | 3752.67000 | 3753.61000 | 3751.07000 | 3752.42000 | 52.5450 | 197164.6400 | 3752.29993 2014-06-20 03:40:00 | 3752.11000 | 3752.11000 | 3750.94000 | 3751.97000 | 18.9110 | 70949.2000 | 3751.74001 2014-06-20 03:41:00 | 3751.70000 | 3751.70000 | 3750.10000 | 3750.87000 | 65.3010 | 244925.1800 | 3750.71002 2014-06-20 03:42:00 | 3750.12000 | 3751.91000 | 3750.12000 | 3750.97000 | 13.2950 | 49867.1600 | 3750.81998 2014-06-20 03:43:00 | 3751.79000 | 3751.89000 | 3751.02000 | 3751.89000 | 4.0580 | 15223.1900 | 3751.40000 2014-06-20 03:44:00 | 3751.04000 | 3751.82000 | 3751.02000 | 3751.04000 | 1.8880 | 7082.0200 | 3751.07000 2014-06-20 03:45:00 | 3751.30000 | 3753.96000 | 3751.04000 | 3753.96000 | 35.0680 | 131592.4000 | 3752.48998 2014-06-20 03:46:00 | 3753.74000 | 3754.00000 | 3753.70000 | 3753.70000 | 18.1140 | 67997.8200 | 3753.88002 2014-06-20 03:47:00 | 3753.74000 | 3754.03000 | 3752.90000 | 3753.74000 | 42.1180 | 158092.2000 | 3753.54998 2014-06-20 03:48:00 | 3753.76000 | 3754.49000 | 3753.74000 | 3754.46000 | 30.8440 | 115787.3700 | 3753.97003 2014-06-20 03:49:00 | 3754.98000 | 3757.00000 | 3754.39000 | 3754.97000 | 74.1910 | 278633.8200 | 3755.63002 2014-06-20 03:50:00 | 3754.85000 | 3754.85000 | 3753.01000 | 3754.02000 | 37.6540 | 141326.8500 | 3753.30004 2014-06-20 03:51:00 | 3753.93000 | 3754.26000 | 3752.87000 | 3753.77000 | 23.3440 | 87620.9100 | 3753.47002 2014-06-20 03:52:00 | 3752.61000 | 3754.00000 | 3752.16000 | 3752.29000 | 20.9220 | 78525.4700 | 3753.25001 2014-06-20 03:53:00 | 3754.77000 | 3754.77000 | 3751.60000 | 3753.10000 | 32.1470 | 120627.0100 | 3752.35997 2014-06-20 03:54:00 | 3751.24000 | 3753.17000 | 3751.20000 | 3753.00000 | 16.0420 | 60195.4900 | 3752.37001 2014-06-20 03:55:00 | 3753.81000 | 3753.81000 | 3751.55000 | 3751.55000 | 6.4200 | 24093.6800 | 3752.91000 2014-06-20 03:56:00 | 3752.78000 | 3754.10000 | 3752.00000 | 3753.06000 | 19.6000 | 73559.8500 | 3753.05000 2014-06-20 03:57:00 | 3753.10000 | 3753.70000 | 3751.00000 | 3753.70000 | 2.3850 | 8950.2800 | 3752.74000 2014-06-20 03:58:00 | 3753.02000 | 3753.02000 | 3750.13000 | 3752.94000 | 65.4290 | 245492.1500 | 3752.03998 2014-06-20 03:59:00 | 3752.23000 | 3760.00000 | 3750.57000 | 3753.00000 | 67.9020 | 254846.9700 | 3753.16004 2014-06-20 04:00:00 | 3752.85000 | 3756.00000 | 3751.15000 | 3753.02000 | 41.7330 | 156618.5500 | 3752.87003 2014-06-20 04:01:00 | 3753.04000 | 3756.03000 | 3753.04000 | 3755.25000 | 81.4030 | 305628.2400 | 3754.51006 2014-06-20 04:02:00 | 3755.25000 | 3756.05000 | 3753.50000 | 3753.50000 | 64.6009 | 242579.7100 | 3755.05002 2014-06-20 04:03:00 | 3753.50000 | 3755.03000 | 3753.50000 | 3755.02000 | 18.3370 | 68849.9000 | 3754.69999 2014-06-20 04:04:00 | 3755.04000 | 3757.71000 | 3754.26000 | 3755.07000 | 68.4831 | 257206.6800 | 3755.77006 2014-06-20 04:05:00 | 3755.07000 | 3757.97000 | 3754.95000 | 3757.19000 | 49.8030 | 187068.4800 | 3756.17004 2014-06-20 04:06:00 | 3757.21000 | 3760.00000 | 3757.19000 | 3758.00000 | 79.2130 | 297719.5400 | 3758.47006 2014-06-20 04:07:00 | 3758.70000 | 3760.47000 | 3755.02000 | 3756.92000 | 111.3429 | 418557.8900 | 3759.18008 2014-06-20 04:08:00 | 3756.92000 | 3757.60000 | 3755.00000 | 3755.00000 | 7.9560 | 29883.3700 | 3756.07999 2014-06-20 04:09:00 | 3755.62000 | 3756.54000 | 3755.00000 | 3756.28000 | 33.1210 | 124403.0200 | 3756.02001 2014-06-20 04:10:00 | 3756.02000 | 3756.30000 | 3754.03000 | 3755.68000 | 14.0110 | 52625.4700 | 3756.01000 2014-06-20 04:11:00 | 3755.01000 | 3755.03000 | 3753.10000 | 3753.12000 | 25.7550 | 96687.5100 | 3754.12997 2014-06-20 04:12:00 | 3753.16000 | 3753.17000 | 3750.13000 | 3751.96000 | 53.5040 | 200749.1600 | 3752.04006 2014-06-20 04:13:00 | 3750.23000 | 3753.08000 | 3750.00000 | 3751.60000 | 29.4130 | 110312.4400 | 3750.47002 2014-06-20 04:14:00 | 3751.52000 | 3753.14000 | 3751.45000 | 3753.14000 | 24.4770 | 91846.2200 | 3752.34998 2014-06-20 04:15:00 | 3753.58000 | 3755.04000 | 3750.00000 | 3753.31000 | 34.8600 | 130829.8400 | 3753.01000 2014-06-20 04:16:00 | 3753.21000 | 3753.21000 | 3752.00000 | 3752.76000 | 8.6130 | 32322.7300 | 3752.78001 2014-06-20 04:17:00 | 3752.03000 | 3755.16000 | 3752.03000 | 3754.99000 | 19.2150 | 72129.4400 | 3753.80997 2014-06-20 04:18:00 | 3755.12000 | 3756.51000 | 3755.00000 | 3756.51000 | 31.0780 | 116725.2500 | 3755.87998 2014-06-20 04:19:00 | 3756.52000 | 3759.98000 | 3756.16000 | 3759.00000 | 31.7230 | 119185.1600 | 3757.06003 2014-06-20 04:20:00 | 3757.80000 | 3759.00000 | 3756.13000 | 3757.54000 | 19.6210 | 73723.7000 | 3757.39001 2014-06-20 04:21:00 | 3757.52000 | 3759.00000 | 3756.00000 | 3758.94000 | 57.5280 | 216173.4200 | 3757.70997 2014-06-20 04:22:00 | 3757.08000 | 3758.92000 | 3756.37000 | 3757.56000 | 40.8239 | 153395.9900 | 3757.50004 2014-06-20 04:23:00 | 3757.61000 | 3758.86000 | 3755.80000 | 3757.83000 | 48.0260 | 180497.9200 | 3758.33995 2014-06-20 04:24:00 | 3758.97000 | 3758.97000 | 3756.61000 | 3757.25000 | 5.5280 | 20771.1800 | 3757.45000 2014-06-20 04:25:00 | 3757.33000 | 3758.66000 | 3757.33000 | 3758.66000 | 7.0660 | 26551.7700 | 3757.67999 2014-06-20 04:26:00 | 3756.92000 | 3757.96000 | 3755.42000 | 3757.00000 | 20.7780 | 78055.5600 | 3756.63999 2014-06-20 04:27:00 | 3757.04000 | 3757.40000 | 3757.04000 | 3757.36000 | 7.3210 | 27505.4400 | 3757.06000 2014-06-20 04:28:00 | 3756.71000 | 3758.00000 | 3755.00000 | 3757.00000 | 31.3500 | 117776.9700 | 3756.84000 2014-06-20 04:29:00 | 3757.00000 | 3757.00000 | 3756.00000 | 3756.04000 | 4.8140 | 18084.2000 | 3756.58001 2014-06-20 04:30:00 | 3756.30000 | 3756.58000 | 3755.99000 | 3755.99000 | 10.6550 | 40021.1200 | 3756.08999 2014-06-20 04:31:00 | 3755.03000 | 3756.03000 | 3754.02000 | 3754.12000 | 25.7790 | 96805.9300 | 3755.21999 2014-06-20 04:32:00 | 3754.12000 | 3754.12000 | 3750.00000 | 3750.74000 | 51.9209 | 194777.8000 | 3751.43001 2014-06-20 04:33:00 | 3750.74000 | 3752.60000 | 3750.12000 | 3751.77000 | 24.2200 | 90849.6400 | 3751.02000 2014-06-20 04:34:00 | 3751.95000 | 3752.99000 | 3750.78000 | 3752.16000 | 60.4900 | 226931.2800 | 3751.55000 2014-06-20 04:35:00 | 3752.22000 | 3752.55000 | 3751.02000 | 3751.02000 | 10.2060 | 38295.2000 | 3752.21999 2014-06-20 04:36:00 | 3751.11000 | 3751.37000 | 3749.96000 | 3749.96000 | 39.9570 | 149852.3900 | 3750.33997 2014-06-20 04:37:00 | 3749.96000 | 3750.00000 | 3749.13000 | 3750.00000 | 5.8250 | 21843.6600 | 3749.97999 2014-06-20 04:38:00 | 3750.00000 | 3750.21000 | 3749.30000 | 3750.21000 | 7.4500 | 27938.8300 | 3750.18000 2014-06-20 04:39:00 | 3750.81000 | 3751.74000 | 3750.33000 | 3751.74000 | 2.7290 | 10235.6900 | 3750.71000 2014-06-20 04:40:00 | 3751.76000 | 3753.00000 | 3751.76000 | 3752.76000 | 18.9040 | 70940.2700 | 3752.66002 2014-06-20 04:41:00 | 3754.06000 | 3754.53000 | 3750.31000 | 3751.41000 | 35.4720 | 133128.3000 | 3753.05002 2014-06-20 04:42:00 | 3750.45000 | 3752.02000 | 3750.00000 | 3750.43000 | 56.9300 | 213504.1000 | 3750.29000 2014-06-20 04:43:00 | 3750.41000 | 3750.41000 | 3745.21000 | 3745.22000 | 47.5969 | 178372.9000 | 3747.56996 2014-06-20 04:44:00 | 3746.21000 | 3747.58000 | 3746.00000 | 3747.58000 | 39.9770 | 149759.2600 | 3746.13997 2014-06-20 04:45:00 | 3747.48000 | 3747.96000 | 3746.03000 | 3747.03000 | 12.1640 | 45582.1300 | 3747.30001 2014-06-20 04:46:00 | 3747.22000 | 3747.93000 | 3747.22000 | 3747.27000 | 2.1000 | 7870.2700 | 3747.75000 2014-06-20 04:47:00 | 3747.36000 | 3752.06000 | 3747.36000 | 3748.42000 | 57.2869 | 214797.3900 | 3749.49995 2014-06-20 04:48:00 | 3748.98000 | 3748.98000 | 3748.50000 | 3748.64000 | 5.2800 | 19792.7500 | 3748.63000 2014-06-20 04:49:00 | 3749.02000 | 3749.02000 | 3748.40000 | 3748.40000 | 2.4850 | 9315.5500 | 3748.71000 2014-06-20 04:50:00 | 3748.40000 | 3748.40000 | 3746.50000 | 3747.89000 | 7.6860 | 28803.5300 | 3747.52999 2014-06-20 04:51:00 | 3746.90000 | 3747.82000 | 3746.50000 | 3746.50000 | 24.5100 | 91836.9600 | 3746.92000 2014-06-20 04:52:00 | 3746.02000 | 3746.44000 | 3746.00000 | 3746.10000 | 8.9100 | 33377.3100 | 3746.05000 2014-06-20 04:53:00 | 3746.12000 | 3748.01000 | 3746.10000 | 3747.29000 | 22.1460 | 82965.9800 | 3746.31998 2014-06-20 04:54:00 | 3747.20000 | 3749.60000 | 3746.93000 | 3749.55000 | 18.9500 | 71031.6500 | 3748.37000 2014-06-20 04:55:00 | 3748.55000 | 3748.60000 | 3746.49000 | 3748.22000 | 16.8970 | 63327.3300 | 3747.83999 2014-06-20 04:56:00 | 3748.22000 | 3748.55000 | 3748.15000 | 3748.15000 | 8.6040 | 32249.5100 | 3748.20001 2014-06-20 04:57:00 | 3748.15000 | 3748.15000 | 3748.00000 | 3748.02000 | 15.3840 | 57659.6200 | 3748.03002 2014-06-20 04:58:00 | 3748.02000 | 3748.10000 | 3747.46000 | 3748.08000 | 16.0820 | 60271.1000 | 3747.74001 2014-06-20 04:59:00 | . | . | . | . | . | . | . 2014-06-20 05:00:00 | 3747.30000 | 3748.24000 | 3746.99000 | 3746.99000 | 4.4490 | 16671.5600 | 3747.26000 2014-06-20 05:01:00 | 3748.24000 | 3748.24000 | 3746.93000 | 3746.93000 | 1.7050 | 6388.6500 | 3747.01000 2014-06-20 05:02:00 | 3747.15000 | 3747.15000 | 3746.53000 | 3746.53000 | 3.0260 | 11338.2700 | 3746.95000 2014-06-20 05:03:00 | 3746.71000 | 3747.89000 | 3746.01000 | 3746.03000 | 25.4330 | 95285.2300 | 3746.52002 2014-06-20 05:04:00 | 3746.03000 | 3747.00000 | 3746.03000 | 3746.48000 | 16.4880 | 61773.8200 | 3746.58999 2014-06-20 05:05:00 | 3746.90000 | 3747.00000 | 3746.68000 | 3746.70000 | 1.6710 | 6260.8200 | 3746.75000 2014-06-20 05:06:00 | 3746.70000 | 3747.70000 | 3746.21000 | 3747.58000 | 8.2330 | 30849.0400 | 3747.00001 2014-06-20 05:07:00 | 3747.50000 | 3747.50000 | 3746.90000 | 3746.90000 | 1.5140 | 5673.0500 | 3747.06000 2014-06-20 05:08:00 | 3746.90000 | 3746.90000 | 3746.06000 | 3746.14000 | 2.5900 | 9702.4300 | 3746.11000 2014-06-20 05:09:00 | 3746.10000 | 3746.10000 | 3746.10000 | 3746.10000 | 0.5800 | 2172.7400 | 3746.10000 2014-06-20 05:10:00 | 3746.10000 | 3746.36000 | 3746.04000 | 3746.36000 | 6.3000 | 23600.4200 | 3746.10000 2014-06-20 05:11:00 | 3746.52000 | 3746.52000 | 3746.00000 | 3746.00000 | 52.9020 | 198171.5600 | 3746.01003 2014-06-20 05:12:00 | 3746.00000 | 3747.81000 | 3740.11000 | 3745.06000 | 65.1169 | 243837.5400 | 3744.60995 2014-06-20 05:13:00 | 3745.04000 | 3745.05000 | 3744.06000 | 3745.00000 | 18.4910 | 69241.0800 | 3744.58001 2014-06-20 05:14:00 | 3745.01000 | 3745.36000 | 3744.30000 | 3745.34000 | 13.6320 | 51052.1800 | 3745.02001 2014-06-20 05:15:00 | 3745.36000 | 3745.52000 | 3745.36000 | 3745.51000 | 3.9320 | 14726.9900 | 3745.42000 2014-06-20 05:16:00 | 3745.52000 | 3745.52000 | 3744.00000 | 3744.36000 | 26.0920 | 97697.7200 | 3744.36001 2014-06-20 05:17:00 | 3744.25000 | 3744.25000 | 3743.07000 | 3743.26000 | 10.4900 | 39272.5300 | 3743.81000 2014-06-20 05:18:00 | 3743.34000 | 3744.02000 | 3742.89000 | 3742.90000 | 2.9900 | 11192.2400 | 3743.22000 2014-06-20 05:19:00 | 3742.90000 | 3744.37000 | 3742.90000 | 3743.98000 | 19.3060 | 72270.5700 | 3743.42998 2014-06-20 05:20:00 | 3744.01000 | 3744.03000 | 3743.32000 | 3743.32000 | 9.0910 | 34031.5900 | 3743.44000 2014-06-20 05:21:00 | 3743.32000 | 3745.00000 | 3740.00000 | 3741.32000 | 74.4780 | 278638.0100 | 3741.20996 2014-06-20 05:22:00 | 3741.30000 | 3741.30000 | 3739.96000 | 3739.96000 | 17.8800 | 66880.7800 | 3740.54000 2014-06-20 05:23:00 | 3739.96000 | 3740.07000 | 3739.00000 | 3739.02000 | 38.2040 | 142880.1800 | 3739.93004 2014-06-20 05:24:00 | 3739.02000 | 3741.00000 | 3739.00000 | 3740.29000 | 28.7140 | 107379.0900 | 3739.61003 2014-06-20 05:25:00 | 3741.00000 | 3743.46000 | 3740.44000 | 3740.70000 | 36.7700 | 137574.1500 | 3741.48000 2014-06-20 05:26:00 | 3742.18000 | 3742.18000 | 3740.44000 | 3740.44000 | 15.3340 | 57369.5000 | 3741.33002 2014-06-20 05:27:00 | 3740.21000 | 3740.44000 | 3740.00000 | 3740.00000 | 18.5970 | 69553.3500 | 3740.02999 2014-06-20 05:28:00 | 3740.00000 | 3740.00000 | 3739.05000 | 3739.45000 | 3.3420 | 12497.7600 | 3739.60000 2014-06-20 05:29:00 | 3739.45000 | 3739.45000 | 3739.00000 | 3739.00000 | 1.0420 | 3896.0900 | 3739.05000 2014-06-20 05:30:00 | 3739.00000 | 3739.00000 | 3735.02000 | 3736.89000 | 26.2600 | 98143.0300 | 3737.36000 2014-06-20 05:31:00 | 3737.74000 | 3737.74000 | 3734.94000 | 3734.94000 | 10.8060 | 40370.8800 | 3735.96999 2014-06-20 05:32:00 | 3734.50000 | 3737.27000 | 3732.48000 | 3734.06000 | 39.6210 | 147998.9100 | 3735.37001 2014-06-20 05:33:00 | 3734.07000 | 3737.00000 | 3733.50000 | 3736.91000 | 35.4540 | 132426.9800 | 3735.18004 2014-06-20 05:34:00 | 3736.55000 | 3739.05000 | 3736.04000 | 3739.05000 | 32.1440 | 120168.4800 | 3738.44003 2014-06-20 05:35:00 | 3739.07000 | 3740.00000 | 3739.05000 | 3739.99000 | 19.3110 | 72221.9100 | 3739.94001 2014-06-20 05:36:00 | 3739.95000 | 3740.77000 | 3739.95000 | 3740.65000 | 8.0220 | 30005.1900 | 3740.36000 2014-06-20 05:37:00 | 3740.65000 | 3740.65000 | 3740.33000 | 3740.33000 | 5.6230 | 21033.5100 | 3740.62000 2014-06-20 05:38:00 | 3739.36000 | 3739.36000 | 3737.60000 | 3738.95000 | 42.8060 | 160045.6800 | 3738.85995 2014-06-20 05:39:00 | 3738.88000 | 3738.88000 | 3737.70000 | 3738.02000 | 3.6970 | 13818.8700 | 3737.86000 2014-06-20 05:40:00 | 3738.12000 | 3738.71000 | 3737.50000 | 3737.59000 | 21.4360 | 80130.3000 | 3738.11998 2014-06-20 05:41:00 | 3739.74000 | 3740.33000 | 3738.54000 | 3738.54000 | 8.9700 | 33542.6200 | 3739.42000 2014-06-20 05:42:00 | 3738.63000 | 3738.63000 | 3738.02000 | 3738.02000 | 2.5790 | 9641.8200 | 3738.59000 2014-06-20 05:43:00 | 3738.03000 | 3739.47000 | 3737.50000 | 3739.02000 | 54.3650 | 203228.9900 | 3738.22993 2014-06-20 05:44:00 | 3739.02000 | 3739.02000 | 3738.78000 | 3738.78000 | 4.8470 | 18122.8200 | 3738.98000 2014-06-20 05:45:00 | 3738.76000 | 3738.76000 | 3738.40000 | 3738.63000 | 8.6130 | 32199.2300 | 3738.45001 2014-06-20 05:46:00 | 3739.00000 | 3739.50000 | 3738.00000 | 3739.50000 | 7.7720 | 29056.9300 | 3738.67000 2014-06-20 05:47:00 | 3739.45000 | 3740.50000 | 3738.48000 | 3740.50000 | 23.3780 | 87429.1000 | 3739.79999 2014-06-20 05:48:00 | 3741.00000 | 3741.79000 | 3740.63000 | 3741.77000 | 19.4980 | 72948.6600 | 3741.33999 2014-06-20 05:49:00 | 3742.00000 | 3743.00000 | 3742.00000 | 3742.98000 | 6.5890 | 24661.9200 | 3742.89000 2014-06-20 05:50:00 | 3742.98000 | 3742.98000 | 3741.20000 | 3742.02000 | 27.6340 | 103396.1900 | 3741.63003 2014-06-20 05:51:00 | 3742.70000 | 3742.72000 | 3742.00000 | 3742.00000 | 4.7050 | 17607.6300 | 3742.31999 2014-06-20 05:52:00 | 3741.20000 | 3742.04000 | 3741.03000 | 3741.98000 | 18.9160 | 70781.8500 | 3741.89998 2014-06-20 05:53:00 | 3741.98000 | 3741.98000 | 3740.50000 | 3741.89000 | 20.9130 | 78240.8500 | 3741.25002 2014-06-20 05:54:00 | 3742.02000 | 3744.00000 | 3742.02000 | 3744.00000 | 21.6160 | 80915.7700 | 3743.32998 2014-06-20 05:55:00 | 3743.70000 | 3744.90000 | 3741.93000 | 3743.99000 | 41.9690 | 157141.9600 | 3744.23999 2014-06-20 05:56:00 | 3742.80000 | 3744.49000 | 3742.80000 | 3744.00000 | 11.6060 | 43448.3900 | 3743.60999 2014-06-20 05:57:00 | 3743.32000 | 3743.90000 | 3741.82000 | 3743.40000 | 8.2790 | 30992.5000 | 3743.51000 2014-06-20 05:58:00 | 3743.42000 | 3744.00000 | 3742.02000 | 3742.07000 | 27.8050 | 104079.4900 | 3743.18996 2014-06-20 05:59:00 | 3742.02000 | 3742.12000 | 3742.00000 | 3742.12000 | 10.2110 | 38210.1000 | 3742.05000 2014-06-20 06:00:00 | 3742.11000 | 3743.06000 | 3742.11000 | 3743.06000 | 15.3780 | 57555.8100 | 3742.73999 2014-06-20 06:01:00 | 3743.07000 | 3744.80000 | 3743.00000 | 3744.68000 | 29.6670 | 111066.8300 | 3743.77998 2014-06-20 06:02:00 | 3743.16000 | 3744.65000 | 3743.10000 | 3744.02000 | 26.7560 | 100178.1500 | 3744.13997 2014-06-20 06:03:00 | 3744.33000 | 3744.76000 | 3744.00000 | 3744.22000 | 20.1250 | 75352.1800 | 3744.20997 2014-06-20 06:04:00 | 3744.64000 | 3746.00000 | 3744.02000 | 3745.02000 | 58.9390 | 220732.8800 | 3745.10998 2014-06-20 06:05:00 | 3744.96000 | 3746.53000 | 3744.10000 | 3745.97000 | 46.3550 | 173627.1600 | 3745.59994 2014-06-20 06:06:00 | 3744.97000 | 3745.01000 | 3742.40000 | 3742.40000 | 51.3800 | 192370.1500 | 3744.07000 2014-06-20 06:07:00 | 3743.15000 | 3744.60000 | 3743.15000 | 3744.60000 | 9.4340 | 35320.4800 | 3743.96001 2014-06-20 06:08:00 | 3743.71000 | 3744.48000 | 3743.71000 | 3743.82000 | 16.6440 | 62316.4100 | 3744.08002 2014-06-20 06:09:00 | 3744.66000 | 3744.81000 | 3742.20000 | 3744.16000 | 37.6140 | 140831.6100 | 3744.13004 2014-06-20 06:10:00 | 3743.65000 | 3743.90000 | 3742.50000 | 3743.23000 | 31.3820 | 117455.9700 | 3742.78002 2014-06-20 06:11:00 | 3742.50000 | 3742.50000 | 3742.00000 | 3742.18000 | 10.7590 | 40263.6700 | 3742.32000 2014-06-20 06:12:00 | 3742.46000 | 3743.98000 | 3740.50000 | 3742.37000 | 94.6400 | 354151.2200 | 3742.09000 2014-06-20 06:13:00 | 3741.42000 | 3741.70000 | 3741.42000 | 3741.70000 | 4.1810 | 15642.9700 | 3741.44000 2014-06-20 06:14:00 | 3742.64000 | 3742.77000 | 3740.43000 | 3740.50000 | 43.9930 | 164607.3400 | 3741.67004 2014-06-20 06:15:00 | 3741.48000 | 3741.48000 | 3740.45000 | 3740.70000 | 7.0470 | 26359.9900 | 3740.59999 2014-06-20 06:16:00 | 3740.68000 | 3740.68000 | 3738.30000 | 3738.98000 | 26.0930 | 97588.9600 | 3740.04002 2014-06-20 06:17:00 | 3739.14000 | 3739.14000 | 3738.23000 | 3738.98000 | 17.4450 | 65222.0600 | 3738.72998 2014-06-20 06:18:00 | 3738.22000 | 3739.40000 | 3737.50000 | 3738.23000 | 128.5861 | 480676.6600 | 3738.16987 2014-06-20 06:19:00 | 3738.39000 | 3738.39000 | 3736.06000 | 3736.72000 | 62.4279 | 233314.4200 | 3737.33997 2014-06-20 06:20:00 | 3736.70000 | 3740.19000 | 3736.07000 | 3738.02000 | 47.4131 | 177216.7200 | 3737.72004 2014-06-20 06:21:00 | 3738.06000 | 3740.79000 | 3738.06000 | 3739.40000 | 55.2910 | 206771.7700 | 3739.70001 2014-06-20 06:22:00 | 3739.46000 | 3740.00000 | 3738.97000 | 3738.97000 | 15.3140 | 57267.4800 | 3739.55002 2014-06-20 06:23:00 | 3737.19000 | 3740.49000 | 3737.19000 | 3740.49000 | 38.5980 | 144328.8500 | 3739.27998 2014-06-20 06:24:00 | 3739.50000 | 3740.37000 | 3739.48000 | 3739.78000 | 5.8090 | 21723.6300 | 3739.65000 2014-06-20 06:25:00 | 3738.70000 | 3742.84000 | 3738.02000 | 3739.91000 | 44.0930 | 164919.6800 | 3740.27004 2014-06-20 06:26:00 | 3738.02000 | 3740.22000 | 3738.02000 | 3738.93000 | 15.7150 | 58762.0800 | 3739.22998 2014-06-20 06:27:00 | 3739.13000 | 3739.13000 | 3736.59000 | 3736.59000 | 30.6250 | 114484.1200 | 3738.25996 2014-06-20 06:28:00 | 3736.71000 | 3737.26000 | 3736.13000 | 3736.67000 | 3.6510 | 13642.2900 | 3736.59000 2014-06-20 06:29:00 | 3736.14000 | 3738.19000 | 3735.00000 | 3735.00000 | 68.8401 | 257212.6500 | 3736.38000 2014-06-20 06:30:00 | 3735.00000 | 3735.04000 | 3733.50000 | 3734.84000 | 30.8790 | 115319.9100 | 3734.56999 2014-06-20 06:31:00 | 3734.84000 | 3735.39000 | 3734.13000 | 3734.30000 | 28.8150 | 107619.0900 | 3734.82996 2014-06-20 06:32:00 | 3734.35000 | 3736.31000 | 3734.30000 | 3736.31000 | 9.7260 | 36330.1200 | 3735.35999 2014-06-20 06:33:00 | 3737.16000 | 3737.75000 | 3736.66000 | 3737.23000 | 13.8860 | 51896.0800 | 3737.29999 2014-06-20 06:34:00 | 3736.97000 | 3736.97000 | 3736.65000 | 3736.65000 | 1.1940 | 4461.7500 | 3736.80000 2014-06-20 06:35:00 | 3737.27000 | 3737.88000 | 3736.76000 | 3737.88000 | 20.3590 | 76087.1900 | 3737.27999 2014-06-20 06:36:00 | 3737.74000 | 3737.90000 | 3735.19000 | 3735.41000 | 12.2020 | 45601.9400 | 3737.25001 2014-06-20 06:37:00 | 3736.56000 | 3736.56000 | 3735.00000 | 3735.00000 | 40.1120 | 149838.5500 | 3735.50002 2014-06-20 06:38:00 | 3735.02000 | 3735.02000 | 3735.02000 | 3735.02000 | 0.4550 | 1699.4300 | 3735.02000 2014-06-20 06:39:00 | 3735.02000 | 3735.96000 | 3735.00000 | 3735.96000 | 9.5070 | 35509.2700 | 3735.06999 2014-06-20 06:40:00 | 3735.03000 | 3735.04000 | 3734.96000 | 3734.96000 | 22.8510 | 85348.4700 | 3735.00001 2014-06-20 06:41:00 | 3734.94000 | 3735.00000 | 3734.94000 | 3735.00000 | 11.6380 | 43467.7900 | 3734.98999 2014-06-20 06:42:00 | 3735.00000 | 3736.32000 | 3735.00000 | 3735.35000 | 29.7250 | 111037.0700 | 3735.47996 2014-06-20 06:43:00 | 3735.07000 | 3735.07000 | 3734.82000 | 3734.82000 | 6.1080 | 22813.3600 | 3735.00000 2014-06-20 06:44:00 | 3734.82000 | 3736.58000 | 3734.82000 | 3735.23000 | 39.6920 | 148266.6000 | 3735.43002 2014-06-20 06:45:00 | 3735.47000 | 3735.84000 | 3734.84000 | 3734.84000 | 11.5310 | 43070.5100 | 3735.19000 2014-06-20 06:46:00 | 3734.74000 | 3735.87000 | 3734.48000 | 3735.02000 | 20.2560 | 75659.1700 | 3735.14998 2014-06-20 06:47:00 | 3735.02000 | 3735.02000 | 3735.00000 | 3735.00000 | 5.2100 | 19459.3700 | 3735.00000 2014-06-20 06:48:00 | 3735.00000 | 3735.98000 | 3735.00000 | 3735.24000 | 11.5170 | 43017.6100 | 3735.13999 2014-06-20 06:49:00 | 3735.24000 | 3735.26000 | 3735.24000 | 3735.26000 | 4.0500 | 15127.7300 | 3735.24000 2014-06-20 06:50:00 | 3735.26000 | 3736.92000 | 3734.38000 | 3736.48000 | 22.7200 | 84873.4300 | 3735.63000 2014-06-20 06:51:00 | 3735.40000 | 3736.46000 | 3734.17000 | 3735.00000 | 16.8030 | 62756.1100 | 3734.82001 2014-06-20 06:52:00 | 3735.92000 | 3736.02000 | 3735.00000 | 3736.02000 | 9.4310 | 35231.1200 | 3735.67000 2014-06-20 06:53:00 | 3735.99000 | 3736.40000 | 3735.99000 | 3736.39000 | 5.1450 | 19223.6600 | 3736.37999 2014-06-20 06:54:00 | 3737.00000 | 3737.00000 | 3735.57000 | 3735.58000 | 13.9260 | 52028.9400 | 3736.09999 2014-06-20 06:55:00 | 3735.48000 | 3736.43000 | 3735.00000 | 3735.41000 | 48.4610 | 181038.3500 | 3735.75001 2014-06-20 06:56:00 | 3735.41000 | 3735.41000 | 3732.01000 | 3732.01000 | 61.8290 | 230907.2700 | 3734.60998 2014-06-20 06:57:00 | 3732.02000 | 3732.02000 | 3730.00000 | 3731.22000 | 55.6960 | 207797.7300 | 3730.92994 2014-06-20 06:58:00 | 3730.02000 | 3730.02000 | 3728.00000 | 3728.00000 | 32.9590 | 122908.8200 | 3729.13999 2014-06-20 06:59:00 | 3728.09000 | 3729.35000 | 3722.13000 | 3724.94000 | 186.6301 | 695451.0500 | 3726.36001 2014-06-20 07:00:00 | 3724.94000 | 3726.29000 | 3720.00000 | 3720.02000 | 90.4981 | 336869.2800 | 3722.38995 2014-06-20 07:01:00 | 3720.02000 | 3727.35000 | 3720.00000 | 3723.62000 | 152.6391 | 568115.2100 | 3721.94996 2014-06-20 07:02:00 | 3723.71000 | 3723.71000 | 3720.50000 | 3720.96000 | 68.7910 | 256027.7400 | 3721.82002 2014-06-20 07:03:00 | 3720.96000 | 3724.96000 | 3720.00000 | 3724.79000 | 67.1711 | 250010.7800 | 3722.00002 2014-06-20 07:04:00 | 3724.77000 | 3725.50000 | 3722.10000 | 3722.12000 | 33.9910 | 126588.4900 | 3724.18001 2014-06-20 07:05:00 | 3723.01000 | 3724.92000 | 3720.30000 | 3722.09000 | 76.8060 | 285820.3400 | 3721.32992 2014-06-20 07:06:00 | 3722.11000 | 3722.56000 | 3720.66000 | 3722.01000 | 43.8900 | 163334.9600 | 3721.46000 2014-06-20 07:07:00 | 3722.06000 | 3722.32000 | 3718.18000 | 3718.27000 | 90.7539 | 337647.1000 | 3720.47009 2014-06-20 07:08:00 | 3718.37000 | 3719.36000 | 3715.00000 | 3715.00000 | 166.8950 | 620290.4200 | 3716.64978 2014-06-20 07:09:00 | 3715.02000 | 3716.27000 | 3715.00000 | 3716.03000 | 61.5409 | 228659.0100 | 3715.56002 2014-06-20 07:10:00 | 3715.97000 | 3721.65000 | 3715.97000 | 3720.53000 | 49.7330 | 184922.6100 | 3718.31004 2014-06-20 07:11:00 | 3721.59000 | 3722.00000 | 3715.04000 | 3715.50000 | 98.9399 | 367804.3000 | 3717.45000 2014-06-20 07:12:00 | 3715.52000 | 3716.84000 | 3715.03000 | 3716.84000 | 65.9810 | 245146.2900 | 3715.41002 2014-06-20 07:13:00 | 3716.22000 | 3717.97000 | 3715.23000 | 3715.47000 | 76.8270 | 285496.6800 | 3716.09994 2014-06-20 07:14:00 | 3715.50000 | 3716.30000 | 3715.23000 | 3716.04000 | 31.2060 | 115955.2000 | 3715.79997 2014-06-20 07:15:00 | 3716.97000 | 3719.99000 | 3716.97000 | 3719.99000 | 43.1610 | 160506.3900 | 3718.78001 2014-06-20 07:16:00 | 3719.66000 | 3722.00000 | 3719.66000 | 3720.00000 | 45.9121 | 170813.9700 | 3720.46003 2014-06-20 07:17:00 | 3720.00000 | 3720.00000 | 3719.00000 | 3719.96000 | 49.4040 | 183774.9200 | 3719.84005 2014-06-20 07:18:00 | 3719.99000 | 3720.00000 | 3718.97000 | 3719.06000 | 73.5640 | 273627.7800 | 3719.59008 2014-06-20 07:19:00 | 3719.75000 | 3719.97000 | 3718.00000 | 3718.00000 | 28.7130 | 106781.6700 | 3718.93002 2014-06-20 07:20:00 | 3718.07000 | 3720.73000 | 3717.89000 | 3719.90000 | 78.6670 | 292624.0300 | 3719.77994 2014-06-20 07:21:00 | 3719.71000 | 3720.50000 | 3718.06000 | 3720.18000 | 63.9560 | 237903.5700 | 3719.79993 2014-06-20 07:22:00 | 3720.18000 | 3720.53000 | 3719.96000 | 3720.00000 | 30.2650 | 112587.1600 | 3720.03996 2014-06-20 07:23:00 | 3720.04000 | 3723.00000 | 3720.00000 | 3722.09000 | 79.3931 | 295462.1000 | 3721.51007 2014-06-20 07:24:00 | 3722.09000 | 3724.98000 | 3720.00000 | 3724.55000 | 120.9410 | 450171.3000 | 3722.24003 2014-06-20 07:25:00 | 3722.38000 | 3725.89000 | 3722.38000 | 3725.11000 | 59.2069 | 220500.2600 | 3724.22995 2014-06-20 07:26:00 | 3725.18000 | 3727.00000 | 3721.83000 | 3725.17000 | 77.6210 | 289119.5300 | 3724.76002 2014-06-20 07:27:00 | 3725.17000 | 3725.63000 | 3724.21000 | 3724.57000 | 8.0790 | 30095.3800 | 3725.14000 2014-06-20 07:28:00 | 3724.58000 | 3725.60000 | 3723.00000 | 3723.36000 | 70.4171 | 262263.4800 | 3724.42994 2014-06-20 07:29:00 | 3723.43000 | 3724.65000 | 3723.00000 | 3723.48000 | 26.9220 | 100253.3100 | 3723.84001 2014-06-20 07:30:00 | 3723.52000 | 3725.00000 | 3723.52000 | 3724.80000 | 58.2051 | 216775.4500 | 3724.33992 2014-06-20 07:31:00 | 3724.80000 | 3724.98000 | 3722.99000 | 3723.04000 | 21.2490 | 79126.5000 | 3723.77999 2014-06-20 07:32:00 | 3723.43000 | 3724.07000 | 3723.43000 | 3724.07000 | 15.1860 | 56550.3800 | 3723.84998 2014-06-20 07:33:00 | 3724.07000 | 3724.94000 | 3723.50000 | 3723.77000 | 17.2770 | 64342.2200 | 3724.14999 2014-06-20 07:34:00 | 3723.50000 | 3725.00000 | 3723.43000 | 3725.00000 | 58.9990 | 219719.8400 | 3724.12998 2014-06-20 07:35:00 | 3724.50000 | 3726.00000 | 3724.05000 | 3725.04000 | 36.5620 | 136197.8900 | 3725.12002 2014-06-20 07:36:00 | 3725.49000 | 3725.52000 | 3724.24000 | 3724.39000 | 10.6200 | 39558.6800 | 3724.92000 2014-06-20 07:37:00 | 3724.51000 | 3724.53000 | 3723.00000 | 3723.00000 | 21.3540 | 79514.8800 | 3723.65002 2014-06-20 07:38:00 | 3723.12000 | 3723.12000 | 3723.00000 | 3723.00000 | 16.3270 | 60785.6600 | 3723.00999 2014-06-20 07:39:00 | 3723.00000 | 3723.99000 | 3722.90000 | 3723.02000 | 21.5690 | 80301.3300 | 3722.99999 2014-06-20 07:40:00 | 3723.05000 | 3723.09000 | 3720.00000 | 3720.02000 | 89.2089 | 331973.0400 | 3721.29997 2014-06-20 07:41:00 | 3720.13000 | 3720.16000 | 3718.86000 | 3719.30000 | 18.2960 | 68056.2100 | 3719.72998 2014-06-20 07:42:00 | 3719.67000 | 3721.80000 | 3719.64000 | 3720.02000 | 25.6150 | 95292.2800 | 3720.16997 2014-06-20 07:43:00 | 3720.03000 | 3721.04000 | 3720.00000 | 3720.02000 | 9.9520 | 37024.7100 | 3720.33001 2014-06-20 07:44:00 | 3720.52000 | 3720.54000 | 3719.84000 | 3720.02000 | 21.2760 | 79147.1100 | 3720.01998 2014-06-20 07:45:00 | 3720.17000 | 3721.10000 | 3720.00000 | 3720.51000 | 12.8290 | 47726.5600 | 3720.21000 2014-06-20 07:46:00 | 3720.55000 | 3721.40000 | 3719.71000 | 3720.49000 | 34.5220 | 128438.7500 | 3720.49002 2014-06-20 07:47:00 | 3720.88000 | 3721.92000 | 3720.16000 | 3720.97000 | 17.4970 | 65109.7700 | 3721.19999 2014-06-20 07:48:00 | 3721.04000 | 3723.02000 | 3721.04000 | 3722.87000 | 54.7620 | 203837.7600 | 3722.25003 2014-06-20 07:49:00 | 3721.73000 | 3724.53000 | 3721.73000 | 3724.53000 | 40.2300 | 149775.2200 | 3722.97000 2014-06-20 07:50:00 | 3724.53000 | 3726.73000 | 3724.51000 | 3726.59000 | 61.7450 | 230077.2400 | 3726.24992 2014-06-20 07:51:00 | 3726.37000 | 3727.00000 | 3723.22000 | 3723.47000 | 91.1079 | 339422.6200 | 3725.49995 2014-06-20 07:52:00 | 3723.44000 | 3724.50000 | 3721.57000 | 3721.57000 | 10.4620 | 38958.5100 | 3723.81001 2014-06-20 07:53:00 | 3721.52000 | 3721.54000 | 3720.00000 | 3721.41000 | 53.3451 | 198461.2300 | 3720.32993 2014-06-20 07:54:00 | 3721.42000 | 3721.42000 | 3719.02000 | 3719.24000 | 25.5480 | 95040.9500 | 3720.08999 2014-06-20 07:55:00 | 3719.84000 | 3719.96000 | 3717.79000 | 3718.35000 | 62.3730 | 231962.6100 | 3718.96005 2014-06-20 07:56:00 | 3718.27000 | 3718.27000 | 3716.02000 | 3716.07000 | 54.9781 | 204330.9500 | 3716.58997 2014-06-20 07:57:00 | 3716.07000 | 3719.69000 | 3715.21000 | 3719.69000 | 65.3990 | 243025.9500 | 3716.04998 2014-06-20 07:58:00 | 3720.00000 | 3720.00000 | 3715.22000 | 3719.05000 | 115.9429 | 431077.9500 | 3718.02009 2014-06-20 07:59:00 | 3718.63000 | 3719.03000 | 3715.27000 | 3715.46000 | 22.7530 | 84587.6500 | 3717.65002 2014-06-20 08:00:00 | 3716.78000 | 3716.80000 | 3715.22000 | 3715.76000 | 13.6380 | 50682.5000 | 3716.26999 2014-06-20 08:01:00 | 3715.22000 | 3716.23000 | 3714.93000 | 3714.93000 | 45.8100 | 170194.7000 | 3715.23000 2014-06-20 08:02:00 | 3714.01000 | 3714.97000 | 3708.50000 | 3711.00000 | 177.6649 | 659365.8400 | 3711.28975 2014-06-20 08:03:00 | 3710.98000 | 3711.09000 | 3708.00000 | 3709.02000 | 86.4410 | 320585.3000 | 3708.72002 2014-06-20 08:04:00 | 3709.02000 | 3714.00000 | 3709.00000 | 3709.14000 | 59.5570 | 220964.7600 | 3710.13995 2014-06-20 08:05:00 | 3709.23000 | 3712.50000 | 3709.00000 | 3710.33000 | 44.6070 | 165505.2900 | 3710.29996 2014-06-20 08:06:00 | 3711.97000 | 3712.00000 | 3709.53000 | 3710.27000 | 44.1619 | 163855.3900 | 3710.33002 2014-06-20 08:07:00 | 3710.98000 | 3713.02000 | 3708.08000 | 3710.04000 | 142.5428 | 528923.7200 | 3710.63011 2014-06-20 08:08:00 | 3710.04000 | 3712.13000 | 3707.14000 | 3709.12000 | 99.6940 | 369873.6200 | 3710.09011 2014-06-20 08:09:00 | 3709.13000 | 3710.10000 | 3708.00000 | 3708.94000 | 57.5730 | 213567.5300 | 3709.51005 2014-06-20 08:10:00 | 3708.04000 | 3713.13000 | 3707.05000 | 3709.33000 | 51.2080 | 189931.5500 | 3709.01997 2014-06-20 08:11:00 | 3709.38000 | 3709.54000 | 3708.02000 | 3709.54000 | 20.7170 | 76841.3700 | 3709.09998 2014-06-20 08:12:00 | 3709.90000 | 3711.10000 | 3709.07000 | 3710.18000 | 65.3620 | 242506.0300 | 3710.20003 2014-06-20 08:13:00 | 3710.15000 | 3712.00000 | 3710.04000 | 3711.04000 | 33.4550 | 124154.4400 | 3711.08995 2014-06-20 08:14:00 | 3711.06000 | 3711.97000 | 3707.10000 | 3708.94000 | 149.4198 | 554205.6100 | 3709.04999 2014-06-20 08:15:00 | 3707.13000 | 3711.00000 | 3707.13000 | 3708.00000 | 53.0979 | 196964.7100 | 3709.45997 2014-06-20 08:16:00 | 3708.32000 | 3708.96000 | 3704.40000 | 3704.40000 | 169.0772 | 626639.0800 | 3706.22987 2014-06-20 08:17:00 | 3704.00000 | 3704.36000 | 3700.00000 | 3700.00000 | 195.2768 | 722896.9600 | 3701.90983 2014-06-20 08:18:00 | 3700.00000 | 3703.00000 | 3698.58000 | 3701.00000 | 211.4898 | 782550.2300 | 3700.17999 2014-06-20 08:19:00 | 3701.02000 | 3702.74000 | 3700.50000 | 3700.58000 | 114.0590 | 422157.6200 | 3701.21997 2014-06-20 08:20:00 | 3701.61000 | 3703.04000 | 3700.00000 | 3702.04000 | 91.5201 | 338722.3700 | 3701.07000 2014-06-20 08:21:00 | 3700.04000 | 3701.81000 | 3695.00000 | 3695.00000 | 152.9519 | 565851.6100 | 3699.54008 2014-06-20 08:22:00 | 3698.55000 | 3698.55000 | 3686.00000 | 3690.02000 | 253.1023 | 934031.0600 | 3690.33016 2014-06-20 08:23:00 | 3690.40000 | 3695.00000 | 3688.00000 | 3692.06000 | 198.1990 | 731760.5700 | 3692.04995 2014-06-20 08:24:00 | 3692.08000 | 3697.03000 | 3692.08000 | 3697.00000 | 180.7778 | 667807.7500 | 3694.07989 2014-06-20 08:25:00 | 3696.95000 | 3697.83000 | 3693.50000 | 3695.00000 | 141.9550 | 524607.4900 | 3695.58981 2014-06-20 08:26:00 | 3695.02000 | 3695.50000 | 3692.35000 | 3693.08000 | 190.5501 | 703874.9600 | 3693.91001 2014-06-20 08:27:00 | 3693.10000 | 3694.86000 | 3692.70000 | 3693.18000 | 111.3681 | 411316.7700 | 3693.30994 2014-06-20 08:28:00 | 3693.18000 | 3694.80000 | 3688.00000 | 3688.08000 | 164.3341 | 606642.8200 | 3691.52018 2014-06-20 08:29:00 | 3689.84000 | 3695.50000 | 3686.00000 | 3690.00000 | 212.9820 | 785767.2100 | 3689.36011 2014-06-20 08:30:00 | 3690.00000 | 3697.80000 | 3687.02000 | 3690.22000 | 142.3560 | 525540.0400 | 3691.72985 2014-06-20 08:31:00 | 3690.22000 | 3695.00000 | 3688.49000 | 3695.00000 | 134.5620 | 496812.2700 | 3692.07007 2014-06-20 08:32:00 | 3693.46000 | 3695.50000 | 3690.89000 | 3693.15000 | 248.2641 | 916829.4400 | 3692.96028 2014-06-20 08:33:00 | 3693.16000 | 3693.18000 | 3691.26000 | 3691.89000 | 40.9500 | 151194.2700 | 3692.17000 2014-06-20 08:34:00 | 3691.99000 | 3692.02000 | 3690.89000 | 3691.03000 | 64.2840 | 237299.9800 | 3691.43007 2014-06-20 08:35:00 | 3691.55000 | 3693.90000 | 3690.89000 | 3691.76000 | 98.1079 | 362229.0100 | 3692.14994 2014-06-20 08:36:00 | 3691.75000 | 3692.10000 | 3690.89000 | 3692.10000 | 85.7189 | 316426.2100 | 3691.43997 2014-06-20 08:37:00 | 3692.10000 | 3692.10000 | 3688.91000 | 3689.98000 | 77.7880 | 287098.2900 | 3690.77996 2014-06-20 08:38:00 | 3689.98000 | 3690.00000 | 3688.69000 | 3690.00000 | 50.3579 | 185802.6800 | 3689.63997 2014-06-20 08:39:00 | 3690.00000 | 3695.00000 | 3690.00000 | 3694.98000 | 110.2820 | 407304.5500 | 3693.30006 2014-06-20 08:40:00 | 3694.00000 | 3700.00000 | 3689.81000 | 3700.00000 | 193.4692 | 714938.2700 | 3695.35996 2014-06-20 08:41:00 | 3698.01000 | 3699.84000 | 3695.00000 | 3698.00000 | 84.2031 | 311388.1300 | 3698.06007 2014-06-20 08:42:00 | 3698.81000 | 3704.56000 | 3697.00000 | 3700.00000 | 184.1511 | 681412.5700 | 3700.29006 2014-06-20 08:43:00 | 3700.89000 | 3701.13000 | 3697.81000 | 3698.96000 | 136.4550 | 504755.2900 | 3699.05982 2014-06-20 08:44:00 | 3699.02000 | 3702.00000 | 3698.94000 | 3701.27000 | 159.6848 | 590838.5100 | 3700.02978 2014-06-20 08:45:00 | 3701.27000 | 3708.95000 | 3701.23000 | 3703.00000 | 214.3620 | 794037.7300 | 3704.19012 2014-06-20 08:46:00 | 3703.04000 | 3704.86000 | 3699.02000 | 3700.36000 | 108.5270 | 401687.8500 | 3701.26991 2014-06-20 08:47:00 | 3700.36000 | 3702.17000 | 3700.00000 | 3701.09000 | 73.3480 | 271442.6200 | 3700.74996 2014-06-20 08:48:00 | 3701.96000 | 3705.00000 | 3701.96000 | 3703.30000 | 51.6750 | 191366.8300 | 3703.27993 2014-06-20 08:49:00 | 3704.95000 | 3706.01000 | 3703.00000 | 3704.00000 | 112.8650 | 418125.3100 | 3704.64985 2014-06-20 08:50:00 | 3704.00000 | 3704.00000 | 3701.91000 | 3701.91000 | 25.2590 | 93528.7600 | 3702.78999 2014-06-20 08:51:00 | 3700.50000 | 3702.96000 | 3699.00000 | 3699.03000 | 95.7920 | 354500.1800 | 3700.73005 2014-06-20 08:52:00 | 3699.03000 | 3702.00000 | 3695.00000 | 3701.10000 | 77.5290 | 286870.5300 | 3700.16998 2014-06-20 08:53:00 | 3700.15000 | 3700.17000 | 3698.02000 | 3698.94000 | 45.6290 | 168755.6200 | 3698.42999 2014-06-20 08:54:00 | 3698.06000 | 3699.73000 | 3691.10000 | 3698.05000 | 75.0500 | 277451.4700 | 3696.89000 2014-06-20 08:55:00 | 3698.04000 | 3699.30000 | 3696.08000 | 3699.04000 | 147.7921 | 546548.4200 | 3698.09008 2014-06-20 08:56:00 | 3699.70000 | 3701.96000 | 3695.10000 | 3698.49000 | 109.9640 | 406733.9300 | 3698.79012 2014-06-20 08:57:00 | 3698.51000 | 3701.87000 | 3696.98000 | 3700.97000 | 78.6309 | 290898.1800 | 3699.54002 2014-06-20 08:58:00 | 3700.89000 | 3701.00000 | 3700.00000 | 3700.00000 | 42.5439 | 157452.1600 | 3700.93005 2014-06-20 08:59:00 | 3700.00000 | 3701.80000 | 3698.05000 | 3700.99000 | 30.1600 | 111579.2400 | 3699.58000 2014-06-20 09:00:00 | 3700.99000 | 3703.89000 | 3699.96000 | 3702.65000 | 49.6410 | 183793.2200 | 3702.45001 2014-06-20 09:01:00 | 3702.65000 | 3705.06000 | 3702.63000 | 3705.06000 | 59.2111 | 219304.2000 | 3703.77002 2014-06-20 09:02:00 | 3705.04000 | 3706.68000 | 3705.00000 | 3705.00000 | 29.6070 | 109701.3000 | 3705.24998 2014-06-20 09:03:00 | 3705.86000 | 3710.00000 | 3705.86000 | 3708.70000 | 151.3390 | 561301.1600 | 3708.89996 2014-06-20 09:04:00 | 3708.69000 | 3710.81000 | 3707.17000 | 3707.97000 | 75.6861 | 280694.7200 | 3708.66992 2014-06-20 09:05:00 | 3706.44000 | 3707.38000 | 3705.16000 | 3707.00000 | 72.9939 | 270546.1100 | 3706.42008 2014-06-20 09:06:00 | 3709.01000 | 3709.01000 | 3707.00000 | 3707.39000 | 60.6660 | 224934.9500 | 3707.75993 2014-06-20 09:07:00 | 3708.78000 | 3713.18000 | 3708.78000 | 3713.16000 | 87.6071 | 325113.3700 | 3711.03993 2014-06-20 09:08:00 | 3713.16000 | 3715.02000 | 3711.71000 | 3714.03000 | 124.2960 | 461591.9700 | 3713.64987 2014-06-20 09:09:00 | 3714.15000 | 3714.98000 | 3712.80000 | 3714.02000 | 72.7330 | 270098.2500 | 3713.56006 2014-06-20 09:10:00 | 3714.04000 | 3715.90000 | 3713.18000 | 3714.56000 | 21.9150 | 81402.4100 | 3714.45997 2014-06-20 09:11:00 | 3714.03000 | 3714.15000 | 3710.01000 | 3712.68000 | 73.3830 | 272444.8200 | 3712.64006 2014-06-20 09:12:00 | 3713.00000 | 3713.32000 | 3711.19000 | 3711.52000 | 23.8270 | 88465.9400 | 3712.83998 2014-06-20 09:13:00 | 3712.71000 | 3712.74000 | 3711.54000 | 3712.54000 | 17.0340 | 63238.3800 | 3712.48002 2014-06-20 09:14:00 | 3712.54000 | 3712.64000 | 3710.21000 | 3710.24000 | 40.8470 | 151593.3400 | 3711.24997 2014-06-20 09:15:00 | 3710.96000 | 3712.40000 | 3710.00000 | 3710.86000 | 116.5961 | 432616.9600 | 3710.38988 2014-06-20 09:16:00 | 3710.15000 | 3710.15000 | 3708.27000 | 3708.40000 | 59.3040 | 219967.9500 | 3709.16006 2014-06-20 09:17:00 | 3708.50000 | 3710.14000 | 3708.50000 | 3709.01000 | 93.0319 | 345114.0700 | 3709.63005 2014-06-20 09:18:00 | 3709.04000 | 3710.27000 | 3708.20000 | 3709.02000 | 81.7909 | 303410.0000 | 3709.58002 2014-06-20 09:19:00 | 3710.02000 | 3711.26000 | 3709.04000 | 3710.00000 | 41.7890 | 155054.0100 | 3710.39999 2014-06-20 09:20:00 | 3710.00000 | 3711.00000 | 3710.00000 | 3710.04000 | 41.1660 | 152732.0400 | 3710.14996 2014-06-20 09:21:00 | 3710.05000 | 3711.14000 | 3710.00000 | 3711.12000 | 40.5510 | 150469.2500 | 3710.62001 2014-06-20 09:22:00 | 3711.12000 | 3711.12000 | 3708.12000 | 3708.12000 | 52.8159 | 195913.3300 | 3709.35994 2014-06-20 09:23:00 | 3708.15000 | 3709.00000 | 3706.86000 | 3709.00000 | 52.3060 | 193954.8700 | 3708.07994 2014-06-20 09:24:00 | 3709.02000 | 3710.02000 | 3708.36000 | 3708.58000 | 25.4420 | 94366.2500 | 3709.07001 2014-06-20 09:25:00 | 3708.58000 | 3715.20000 | 3706.95000 | 3711.00000 | 47.1130 | 174773.7600 | 3709.67004 2014-06-20 09:26:00 | 3710.87000 | 3713.99000 | 3708.53000 | 3712.00000 | 80.2070 | 297611.1900 | 3710.53993 2014-06-20 09:27:00 | 3710.74000 | 3713.99000 | 3710.74000 | 3712.53000 | 144.0579 | 534881.2100 | 3712.95992 2014-06-20 09:28:00 | 3712.58000 | 3718.00000 | 3712.53000 | 3717.13000 | 57.9629 | 215323.0700 | 3714.84005 2014-06-20 09:29:00 | 3717.13000 | 3717.94000 | 3715.00000 | 3715.95000 | 67.1411 | 249499.5600 | 3716.05002 2014-06-20 09:30:00 | 3715.95000 | 3715.95000 | 3714.00000 | 3715.02000 | 57.5421 | 213786.6500 | 3715.31003 2014-06-20 09:31:00 | 3715.02000 | 3715.10000 | 3714.02000 | 3714.88000 | 59.0521 | 219376.0800 | 3714.96003 2014-06-20 09:32:00 | 3714.80000 | 3715.20000 | 3714.04000 | 3715.00000 | 87.7060 | 325827.6200 | 3714.99990 2014-06-20 09:33:00 | 3715.00000 | 3716.87000 | 3714.05000 | 3715.89000 | 47.8920 | 177930.7100 | 3715.25003 2014-06-20 09:34:00 | 3715.94000 | 3719.00000 | 3715.91000 | 3718.50000 | 58.1670 | 216253.0900 | 3717.79995 2014-06-20 09:35:00 | 3718.50000 | 3719.91000 | 3717.14000 | 3717.59000 | 58.2270 | 216522.2100 | 3718.58995 2014-06-20 09:36:00 | 3717.51000 | 3717.94000 | 3715.22000 | 3715.37000 | 25.3600 | 94260.2700 | 3716.89000 2014-06-20 09:37:00 | 3715.37000 | 3716.64000 | 3714.23000 | 3714.97000 | 94.6070 | 351492.3600 | 3715.28992 2014-06-20 09:38:00 | 3714.97000 | 3715.59000 | 3713.30000 | 3714.00000 | 20.3230 | 75479.9600 | 3714.02002 2014-06-20 09:39:00 | 3713.38000 | 3714.36000 | 3713.01000 | 3714.19000 | 43.8960 | 163012.2300 | 3713.59995 2014-06-20 09:40:00 | 3714.16000 | 3714.22000 | 3713.01000 | 3713.92000 | 60.3939 | 224294.0200 | 3713.85006 2014-06-20 09:41:00 | 3713.92000 | 3715.00000 | 3712.89000 | 3712.89000 | 36.0510 | 133886.8400 | 3713.82001 2014-06-20 09:42:00 | 3712.91000 | 3712.91000 | 3710.07000 | 3711.91000 | 35.4370 | 131545.5900 | 3712.09997 2014-06-20 09:43:00 | 3711.89000 | 3711.89000 | 3708.40000 | 3708.42000 | 39.6560 | 147109.3900 | 3709.63996 2014-06-20 09:44:00 | 3708.40000 | 3709.98000 | 3708.08000 | 3708.42000 | 48.9950 | 181706.3300 | 3708.66993 2014-06-20 09:45:00 | 3708.42000 | 3711.73000 | 3707.84000 | 3711.65000 | 21.3040 | 79038.7400 | 3710.04002 2014-06-20 09:46:00 | 3711.16000 | 3711.65000 | 3709.91000 | 3711.27000 | 38.9450 | 144525.5200 | 3711.01995 2014-06-20 09:47:00 | 3711.63000 | 3711.65000 | 3709.43000 | 3711.00000 | 29.7150 | 110260.0800 | 3710.58996 2014-06-20 09:48:00 | 3711.00000 | 3711.00000 | 3710.02000 | 3710.95000 | 29.4400 | 109248.2000 | 3710.88000 2014-06-20 09:49:00 | 3710.95000 | 3710.95000 | 3709.04000 | 3710.92000 | 9.5530 | 35447.4700 | 3710.61001 2014-06-20 09:50:00 | 3710.22000 | 3711.67000 | 3710.22000 | 3711.67000 | 42.7490 | 158647.2600 | 3711.12999 2014-06-20 09:51:00 | 3711.69000 | 3715.02000 | 3711.69000 | 3714.18000 | 67.0259 | 248926.2400 | 3713.87993 2014-06-20 09:52:00 | 3714.41000 | 3714.41000 | 3713.15000 | 3713.96000 | 37.1440 | 137937.6400 | 3713.59004 2014-06-20 09:53:00 | 3713.22000 | 3713.43000 | 3712.31000 | 3713.43000 | 18.9220 | 70255.7200 | 3712.91001 2014-06-20 09:54:00 | 3713.42000 | 3713.45000 | 3711.59000 | 3711.76000 | 16.2360 | 60284.6900 | 3713.02998 2014-06-20 09:55:00 | 3711.59000 | 3711.71000 | 3708.80000 | 3708.85000 | 52.7620 | 195767.1600 | 3710.38003 2014-06-20 09:56:00 | 3708.85000 | 3708.87000 | 3705.24000 | 3706.89000 | 24.8000 | 91937.1900 | 3707.14000 2014-06-20 09:57:00 | 3706.85000 | 3710.50000 | 3705.54000 | 3706.34000 | 77.1569 | 286013.0600 | 3706.89994 2014-06-20 09:58:00 | 3706.69000 | 3708.03000 | 3705.52000 | 3705.52000 | 24.5530 | 91029.3500 | 3707.46002 2014-06-20 09:59:00 | 3706.97000 | 3707.03000 | 3705.52000 | 3705.98000 | 40.3040 | 149357.0300 | 3705.76004 2014-06-20 10:00:00 | 3705.84000 | 3705.98000 | 3704.73000 | 3704.73000 | 16.8570 | 62456.4700 | 3705.07999 2014-06-20 10:01:00 | 3704.73000 | 3705.99000 | 3704.69000 | 3705.99000 | 11.4360 | 42373.1300 | 3705.23999 2014-06-20 10:02:00 | 3705.05000 | 3705.99000 | 3703.00000 | 3705.69000 | 28.5800 | 105875.4100 | 3704.53000 2014-06-20 10:03:00 | 3705.69000 | 3705.99000 | 3704.98000 | 3704.98000 | 24.5490 | 90969.6800 | 3705.63999 2014-06-20 10:04:00 | 3705.00000 | 3705.83000 | 3703.74000 | 3703.74000 | 9.9140 | 36730.5600 | 3704.92001 2014-06-20 10:05:00 | 3704.71000 | 3704.91000 | 3704.47000 | 3704.91000 | 24.1760 | 89560.9100 | 3704.53997 2014-06-20 10:06:00 | 3704.00000 | 3704.11000 | 3703.87000 | 3703.94000 | 19.3770 | 71771.8600 | 3703.96998 2014-06-20 10:07:00 | 3703.94000 | 3709.80000 | 3703.92000 | 3704.58000 | 30.9030 | 114491.2800 | 3704.86003 2014-06-20 10:08:00 | 3706.30000 | 3706.70000 | 3706.23000 | 3706.57000 | 24.7260 | 91649.6600 | 3706.60997 2014-06-20 10:09:00 | 3705.37000 | 3706.37000 | 3705.37000 | 3705.39000 | 45.8081 | 169748.1600 | 3705.63998 2014-06-20 10:10:00 | 3705.64000 | 3708.00000 | 3705.37000 | 3705.63000 | 52.3680 | 194088.8800 | 3706.24997 2014-06-20 10:11:00 | 3705.63000 | 3707.96000 | 3705.37000 | 3705.54000 | 59.3420 | 219916.8500 | 3705.92003 2014-06-20 10:12:00 | 3706.00000 | 3706.47000 | 3705.37000 | 3705.39000 | 38.8520 | 143970.4600 | 3705.61002 2014-06-20 10:13:00 | 3705.39000 | 3705.53000 | 3702.00000 | 3702.19000 | 42.8720 | 158775.9200 | 3703.49002 2014-06-20 10:14:00 | 3702.17000 | 3702.17000 | 3698.01000 | 3699.61000 | 155.4788 | 575212.6300 | 3699.61995 2014-06-20 10:15:00 | 3699.23000 | 3699.28000 | 3695.00000 | 3695.00000 | 63.4339 | 234486.6700 | 3696.55007 2014-06-20 10:16:00 | 3694.97000 | 3699.00000 | 3691.00000 | 3694.86000 | 66.7560 | 246709.4900 | 3695.68993 2014-06-20 10:17:00 | 3694.80000 | 3696.00000 | 3691.00000 | 3695.97000 | 53.3830 | 197134.2200 | 3692.83004 2014-06-20 10:18:00 | 3695.94000 | 3697.93000 | 3694.93000 | 3694.93000 | 27.0760 | 100068.4700 | 3695.83997 2014-06-20 10:19:00 | 3694.86000 | 3694.98000 | 3692.45000 | 3694.01000 | 49.2580 | 181952.1100 | 3693.85997 2014-06-20 10:20:00 | 3694.03000 | 3696.10000 | 3693.38000 | 3696.00000 | 44.8209 | 165591.4100 | 3694.51001 2014-06-20 10:21:00 | 3696.91000 | 3698.24000 | 3695.97000 | 3696.50000 | 68.4691 | 253137.6200 | 3697.10998 2014-06-20 10:22:00 | 3697.00000 | 3698.24000 | 3693.65000 | 3694.71000 | 34.2940 | 126743.3200 | 3695.79004 2014-06-20 10:23:00 | 3693.91000 | 3699.23000 | 3689.98000 | 3691.31000 | 154.0191 | 568647.5900 | 3692.05996 2014-06-20 10:24:00 | 3690.09000 | 3692.88000 | 3690.00000 | 3692.01000 | 40.0930 | 147984.7000 | 3691.04003 2014-06-20 10:25:00 | 3691.97000 | 3695.00000 | 3691.00000 | 3692.55000 | 43.9829 | 162427.6800 | 3692.97004 2014-06-20 10:26:00 | 3693.45000 | 3694.93000 | 3692.01000 | 3693.80000 | 51.6039 | 190590.3500 | 3693.33005 2014-06-20 10:27:00 | 3693.95000 | 3693.95000 | 3692.02000 | 3693.00000 | 68.4370 | 252726.1400 | 3692.82994 2014-06-20 10:28:00 | 3693.10000 | 3694.43000 | 3693.00000 | 3693.12000 | 49.3081 | 182131.6300 | 3693.74997 2014-06-20 10:29:00 | 3693.11000 | 3693.16000 | 3689.10000 | 3689.73000 | 153.3590 | 566021.9900 | 3690.82996 2014-06-20 10:30:00 | 3689.17000 | 3689.17000 | 3687.11000 | 3687.77000 | 70.9300 | 261631.7800 | 3688.59000 2014-06-20 10:31:00 | 3687.77000 | 3688.03000 | 3685.94000 | 3686.70000 | 52.6710 | 194204.1700 | 3687.12001 2014-06-20 10:32:00 | 3686.67000 | 3686.71000 | 3684.00000 | 3684.01000 | 49.2011 | 181300.4800 | 3684.89001 2014-06-20 10:33:00 | 3683.00000 | 3683.69000 | 3680.00000 | 3680.78000 | 92.5550 | 340668.0400 | 3680.70987 2014-06-20 10:34:00 | 3680.14000 | 3681.08000 | 3678.00000 | 3679.62000 | 145.0312 | 533685.6800 | 3679.80005 2014-06-20 10:35:00 | 3679.49000 | 3684.87000 | 3678.79000 | 3684.87000 | 60.4001 | 222361.0400 | 3681.47000 2014-06-20 10:36:00 | 3684.28000 | 3686.98000 | 3684.23000 | 3686.98000 | 29.8240 | 109914.7500 | 3685.45003 2014-06-20 10:37:00 | 3686.98000 | 3688.00000 | 3686.20000 | 3688.00000 | 58.5050 | 215739.3800 | 3687.53992 2014-06-20 10:38:00 | 3688.00000 | 3688.92000 | 3687.05000 | 3687.25000 | 71.8499 | 264973.9600 | 3687.88000 2014-06-20 10:39:00 | 3687.05000 | 3687.05000 | 3684.54000 | 3684.66000 | 23.4560 | 86444.9500 | 3685.40997 2014-06-20 10:40:00 | 3684.95000 | 3684.95000 | 3681.50000 | 3681.50000 | 7.9250 | 29186.6500 | 3682.85999 2014-06-20 10:41:00 | 3681.48000 | 3684.87000 | 3681.05000 | 3682.61000 | 31.0210 | 114238.5400 | 3682.62001 2014-06-20 10:42:00 | 3682.61000 | 3684.63000 | 3682.52000 | 3684.63000 | 4.9970 | 18402.2500 | 3682.66000 2014-06-20 10:43:00 | 3684.40000 | 3689.00000 | 3683.17000 | 3688.22000 | 46.4911 | 171403.6800 | 3686.81001 2014-06-20 10:44:00 | 3688.22000 | 3693.00000 | 3688.15000 | 3692.95000 | 77.5711 | 286335.0500 | 3691.26002 2014-06-20 10:45:00 | 3692.95000 | 3695.98000 | 3691.00000 | 3695.03000 | 105.8811 | 391155.4400 | 3694.29003 2014-06-20 10:46:00 | 3695.03000 | 3695.03000 | 3692.83000 | 3693.84000 | 29.8800 | 110383.5500 | 3694.23000 2014-06-20 10:47:00 | 3692.57000 | 3693.87000 | 3692.23000 | 3692.23000 | 52.9831 | 195654.2500 | 3692.77004 2014-06-20 10:48:00 | 3693.41000 | 3695.01000 | 3690.00000 | 3691.91000 | 85.9799 | 317406.0400 | 3691.63000 2014-06-20 10:49:00 | 3691.91000 | 3693.70000 | 3690.00000 | 3690.00000 | 77.5741 | 286366.2100 | 3691.52009 2014-06-20 10:50:00 | 3689.93000 | 3690.06000 | 3687.00000 | 3687.00000 | 42.1030 | 155288.9700 | 3688.31003 2014-06-20 10:51:00 | 3686.85000 | 3691.41000 | 3686.85000 | 3689.55000 | 99.7661 | 368088.9500 | 3689.51989 2014-06-20 10:52:00 | 3689.60000 | 3692.02000 | 3689.00000 | 3691.01000 | 38.5550 | 142301.5100 | 3690.86995 2014-06-20 10:53:00 | 3692.02000 | 3693.00000 | 3691.01000 | 3691.01000 | 53.1930 | 196379.4400 | 3691.83004 2014-06-20 10:54:00 | 3691.19000 | 3692.68000 | 3688.19000 | 3691.03000 | 83.7229 | 309005.2800 | 3690.81007 2014-06-20 10:55:00 | 3691.03000 | 3691.98000 | 3688.27000 | 3689.98000 | 103.3470 | 381437.2200 | 3690.83992 2014-06-20 10:56:00 | 3689.98000 | 3691.00000 | 3688.19000 | 3688.68000 | 71.1219 | 262459.1000 | 3690.27004 2014-06-20 10:57:00 | 3687.20000 | 3689.00000 | 3687.18000 | 3688.82000 | 16.8610 | 62188.2300 | 3688.29000 2014-06-20 10:58:00 | 3688.11000 | 3690.88000 | 3688.11000 | 3689.57000 | 0.7210 | 2659.9800 | 3689.30000 2014-06-20 10:59:00 | 3689.73000 | 3692.12000 | 3689.73000 | 3690.08000 | 48.2140 | 177981.9600 | 3691.50005 2014-06-20 11:00:00 | 3689.71000 | 3690.74000 | 3689.71000 | 3690.74000 | 14.5190 | 53579.5000 | 3690.30000 2014-06-20 11:01:00 | 3690.73000 | 3692.90000 | 3690.73000 | 3692.90000 | 63.8850 | 235818.0100 | 3691.28991 2014-06-20 11:02:00 | 3692.77000 | 3696.02000 | 3692.00000 | 3694.96000 | 76.6241 | 283039.4300 | 3693.87008 2014-06-20 11:03:00 | 3694.27000 | 3698.00000 | 3694.27000 | 3695.00000 | 32.5100 | 120150.6800 | 3695.81000 2014-06-20 11:04:00 | 3695.35000 | 3695.35000 | 3693.03000 | 3695.07000 | 22.4590 | 82984.7900 | 3694.94999 2014-06-20 11:05:00 | 3695.08000 | 3695.12000 | 3695.00000 | 3695.00000 | 65.0539 | 240378.2400 | 3695.06007 2014-06-20 11:06:00 | 3695.00000 | 3695.00000 | 3693.00000 | 3693.00000 | 1.9840 | 7329.5600 | 3694.33000 2014-06-20 11:07:00 | 3693.00000 | 3694.94000 | 3689.99000 | 3689.99000 | 48.3350 | 178442.0900 | 3691.77993 2014-06-20 11:08:00 | 3691.11000 | 3691.11000 | 3688.00000 | 3688.00000 | 44.0540 | 162523.1800 | 3689.18005 2014-06-20 11:09:00 | 3688.00000 | 3688.00000 | 3680.97000 | 3680.98000 | 60.5250 | 222955.3600 | 3683.68992 2014-06-20 11:10:00 | 3680.51000 | 3682.67000 | 3680.51000 | 3680.87000 | 92.5280 | 340659.4200 | 3681.68995 2014-06-20 11:11:00 | 3680.75000 | 3687.75000 | 3680.58000 | 3683.51000 | 67.4240 | 248284.8100 | 3682.44007 2014-06-20 11:12:00 | 3683.48000 | 3683.96000 | 3681.24000 | 3683.96000 | 47.4160 | 174598.5200 | 3682.26995 2014-06-20 11:13:00 | 3683.47000 | 3683.89000 | 3682.84000 | 3683.13000 | 8.1700 | 30093.1300 | 3683.37000 2014-06-20 11:14:00 | 3683.89000 | 3685.73000 | 3683.89000 | 3684.00000 | 23.4200 | 86284.4100 | 3684.22000 2014-06-20 11:15:00 | 3683.98000 | 3686.85000 | 3683.98000 | 3685.03000 | 54.5241 | 200939.7400 | 3685.34006 2014-06-20 11:16:00 | 3685.03000 | 3685.67000 | 3685.00000 | 3685.56000 | 38.4930 | 141849.3400 | 3685.07003 2014-06-20 11:17:00 | 3685.55000 | 3685.55000 | 3683.05000 | 3684.36000 | 18.4230 | 67868.7200 | 3683.91002 2014-06-20 11:18:00 | 3683.85000 | 3684.04000 | 3683.85000 | 3683.91000 | 15.1310 | 55741.6400 | 3683.94000 2014-06-20 11:19:00 | 3684.00000 | 3684.40000 | 3683.91000 | 3684.11000 | 29.7830 | 109720.4600 | 3684.00002 2014-06-20 11:20:00 | 3684.40000 | 3684.98000 | 3683.40000 | 3684.30000 | 30.6190 | 112810.0300 | 3684.30999 2014-06-20 11:21:00 | 3683.42000 | 3683.69000 | 3683.22000 | 3683.22000 | 21.8690 | 80552.6800 | 3683.41999 2014-06-20 11:22:00 | 3683.55000 | 3684.20000 | 3680.26000 | 3683.77000 | 50.0010 | 184151.0200 | 3682.95001 2014-06-20 11:23:00 | 3682.07000 | 3682.96000 | 3680.26000 | 3682.52000 | 58.8720 | 216766.0000 | 3681.99003 2014-06-20 11:24:00 | 3682.03000 | 3683.09000 | 3682.03000 | 3683.04000 | 11.8910 | 43789.6600 | 3682.59000 2014-06-20 11:25:00 | 3683.04000 | 3683.80000 | 3681.07000 | 3681.16000 | 11.6800 | 43016.4900 | 3682.92000 2014-06-20 11:26:00 | 3681.45000 | 3683.90000 | 3681.22000 | 3683.74000 | 105.9991 | 390337.5100 | 3682.45997 2014-06-20 11:27:00 | 3683.11000 | 3685.05000 | 3683.06000 | 3685.00000 | 104.2740 | 384208.0500 | 3684.60011 2014-06-20 11:28:00 | 3685.08000 | 3687.00000 | 3684.97000 | 3686.92000 | 78.6320 | 289798.2400 | 3685.50004 2014-06-20 11:29:00 | 3686.23000 | 3687.04000 | 3685.58000 | 3687.00000 | 194.8432 | 718369.3100 | 3686.91017 2014-06-20 11:30:00 | 3686.96000 | 3687.03000 | 3685.55000 | 3686.14000 | 85.9121 | 316747.5200 | 3686.88005 2014-06-20 11:31:00 | 3687.00000 | 3687.96000 | 3686.20000 | 3687.96000 | 97.8389 | 360731.9700 | 3686.99997 2014-06-20 11:32:00 | 3687.02000 | 3688.00000 | 3683.82000 | 3687.07000 | 223.8918 | 825486.9500 | 3686.99011 2014-06-20 11:33:00 | 3687.07000 | 3689.77000 | 3687.00000 | 3688.55000 | 65.8071 | 242710.3000 | 3688.20995 2014-06-20 11:34:00 | 3688.55000 | 3688.63000 | 3685.10000 | 3686.80000 | 27.7560 | 102344.3300 | 3687.28997 2014-06-20 11:35:00 | 3686.80000 | 3688.37000 | 3686.14000 | 3686.65000 | 7.4360 | 27416.2000 | 3686.95999 2014-06-20 11:36:00 | 3686.48000 | 3686.66000 | 3685.04000 | 3686.36000 | 21.2700 | 78406.7400 | 3686.26000 2014-06-20 11:37:00 | 3686.64000 | 3686.66000 | 3685.50000 | 3686.66000 | 22.5630 | 83159.8200 | 3685.67002 2014-06-20 11:38:00 | 3686.66000 | 3686.66000 | 3685.75000 | 3685.93000 | 24.5210 | 90388.9900 | 3686.19001 2014-06-20 11:39:00 | 3685.88000 | 3686.30000 | 3685.81000 | 3686.30000 | 28.0680 | 103461.0500 | 3686.08998 2014-06-20 11:40:00 | 3686.30000 | 3690.06000 | 3686.25000 | 3689.96000 | 83.5680 | 308263.8200 | 3688.77995 2014-06-20 11:41:00 | 3689.96000 | 3692.76000 | 3689.96000 | 3691.48000 | 48.4630 | 178910.9200 | 3691.70004 2014-06-20 11:42:00 | 3691.07000 | 3694.98000 | 3691.06000 | 3693.67000 | 38.2370 | 141212.8000 | 3693.08997 2014-06-20 11:43:00 | 3693.02000 | 3693.02000 | 3689.10000 | 3690.02000 | 52.7830 | 194826.3100 | 3691.08004 2014-06-20 11:44:00 | 3690.03000 | 3690.93000 | 3688.48000 | 3690.00000 | 128.0749 | 472596.3400 | 3690.00017 2014-06-20 11:45:00 | 3690.00000 | 3700.00000 | 3689.97000 | 3700.00000 | 266.9941 | 986436.6500 | 3694.60030 2014-06-20 11:46:00 | 3699.60000 | 3701.62000 | 3699.49000 | 3700.92000 | 85.5311 | 316482.0500 | 3700.20002 2014-06-20 11:47:00 | 3700.96000 | 3702.96000 | 3699.00000 | 3702.96000 | 90.8140 | 336060.7500 | 3700.54010 2014-06-20 11:48:00 | 3702.68000 | 3707.88000 | 3699.00000 | 3704.10000 | 144.3410 | 534600.1400 | 3703.73004 2014-06-20 11:49:00 | 3704.63000 | 3705.39000 | 3704.00000 | 3704.16000 | 48.8320 | 180884.5800 | 3704.22003 2014-06-20 11:50:00 | 3704.10000 | 3705.10000 | 3702.69000 | 3702.69000 | 37.3950 | 138516.3400 | 3704.13995 2014-06-20 11:51:00 | 3702.03000 | 3705.10000 | 3702.02000 | 3703.14000 | 47.7760 | 176942.5300 | 3703.58995 2014-06-20 11:52:00 | 3704.24000 | 3704.42000 | 3701.18000 | 3702.11000 | 52.8630 | 195726.4800 | 3702.52004 2014-06-20 11:53:00 | 3702.32000 | 3704.22000 | 3699.02000 | 3699.88000 | 65.3910 | 241986.0900 | 3700.60002 2014-06-20 11:54:00 | 3699.88000 | 3700.00000 | 3698.01000 | 3699.03000 | 84.4761 | 312473.6900 | 3698.95991 2014-06-20 11:55:00 | 3699.05000 | 3705.99000 | 3699.03000 | 3703.00000 | 74.3711 | 275282.2700 | 3701.47002 2014-06-20 11:56:00 | 3703.00000 | 3705.00000 | 3700.16000 | 3701.96000 | 188.8582 | 699188.9700 | 3702.18991 2014-06-20 11:57:00 | 3701.96000 | 3701.98000 | 3700.30000 | 3701.68000 | 33.9070 | 125503.2600 | 3701.39997 2014-06-20 11:58:00 | 3701.71000 | 3702.00000 | 3699.31000 | 3701.65000 | 48.6360 | 180034.3000 | 3701.66995 2014-06-20 11:59:00 | 3701.53000 | 3703.92000 | 3699.31000 | 3702.84000 | 29.8430 | 110453.1700 | 3701.14002 2014-06-20 12:00:00 | 3702.70000 | 3703.80000 | 3700.02000 | 3702.54000 | 69.7849 | 258355.7300 | 3702.16990 2014-06-20 12:01:00 | 3702.02000 | 3703.09000 | 3702.00000 | 3703.07000 | 15.7560 | 58339.3800 | 3702.67998 2014-06-20 12:02:00 | 3703.10000 | 3705.12000 | 3703.00000 | 3705.12000 | 76.1980 | 282253.2400 | 3704.20996 2014-06-20 12:03:00 | 3705.17000 | 3709.80000 | 3705.17000 | 3707.91000 | 69.3350 | 257117.7900 | 3708.34009 2014-06-20 12:04:00 | 3706.80000 | 3708.84000 | 3705.98000 | 3707.46000 | 61.6480 | 228545.9500 | 3707.26997 2014-06-20 12:05:00 | 3707.46000 | 3710.50000 | 3707.41000 | 3710.46000 | 38.6890 | 143489.9300 | 3708.79999 2014-06-20 12:06:00 | 3709.49000 | 3710.00000 | 3707.00000 | 3707.96000 | 59.4400 | 220493.1200 | 3709.51000 2014-06-20 12:07:00 | 3707.53000 | 3707.56000 | 3705.07000 | 3706.01000 | 69.0359 | 255879.5800 | 3706.46992 2014-06-20 12:08:00 | 3706.00000 | 3706.00000 | 3704.03000 | 3704.04000 | 14.7800 | 54753.9800 | 3704.60000 2014-06-20 12:09:00 | 3704.05000 | 3705.07000 | 3702.54000 | 3703.16000 | 47.9590 | 177623.7900 | 3703.65999 2014-06-20 12:10:00 | 3703.03000 | 3703.43000 | 3702.95000 | 3702.95000 | 22.6090 | 83724.2800 | 3703.13999 2014-06-20 12:11:00 | 3702.95000 | 3705.05000 | 3702.95000 | 3705.05000 | 16.2750 | 60273.0000 | 3703.41002 2014-06-20 12:12:00 | 3704.11000 | 3704.11000 | 3703.34000 | 3703.34000 | 8.1790 | 30295.4500 | 3704.05000 2014-06-20 12:13:00 | 3703.35000 | 3703.35000 | 3698.01000 | 3700.07000 | 48.0290 | 177721.3200 | 3700.28999 2014-06-20 12:14:00 | 3700.07000 | 3700.90000 | 3698.01000 | 3699.12000 | 35.3610 | 130787.0900 | 3698.63001 2014-06-20 12:15:00 | 3698.47000 | 3700.03000 | 3698.22000 | 3699.88000 | 78.0111 | 288593.4100 | 3699.39002 2014-06-20 12:16:00 | 3699.97000 | 3701.47000 | 3699.85000 | 3699.96000 | 28.8680 | 106822.5400 | 3700.37998 2014-06-20 12:17:00 | 3699.93000 | 3700.05000 | 3698.00000 | 3698.00000 | 47.4440 | 175467.2100 | 3698.41005 2014-06-20 12:18:00 | 3697.65000 | 3697.65000 | 3696.36000 | 3696.36000 | 11.4570 | 42355.6700 | 3696.92999 2014-06-20 12:19:00 | 3696.00000 | 3697.00000 | 3695.95000 | 3696.22000 | 31.8600 | 117761.9700 | 3696.23000 2014-06-20 12:20:00 | 3696.97000 | 3699.80000 | 3696.97000 | 3699.80000 | 14.6150 | 54058.8200 | 3698.85998 2014-06-20 12:21:00 | 3699.80000 | 3701.90000 | 3699.23000 | 3700.07000 | 6.8950 | 25510.8200 | 3699.89999 2014-06-20 12:22:00 | 3700.00000 | 3700.00000 | 3698.02000 | 3699.00000 | 28.2300 | 104411.4400 | 3698.60000 2014-06-20 12:23:00 | 3699.00000 | 3699.00000 | 3697.00000 | 3697.98000 | 24.1910 | 89458.1700 | 3697.99001 2014-06-20 12:24:00 | 3697.08000 | 3699.93000 | 3697.06000 | 3699.93000 | 6.8380 | 25285.3500 | 3697.77000 2014-06-20 12:25:00 | 3699.97000 | 3702.17000 | 3698.00000 | 3701.48000 | 79.2631 | 293338.3700 | 3700.82007 2014-06-20 12:26:00 | 3700.84000 | 3704.00000 | 3700.80000 | 3703.10000 | 60.4150 | 223642.4800 | 3701.76992 2014-06-20 12:27:00 | 3703.70000 | 3704.93000 | 3702.96000 | 3704.00000 | 45.7030 | 169262.5800 | 3703.53004 2014-06-20 12:28:00 | 3705.00000 | 3710.00000 | 3705.00000 | 3708.87000 | 116.9570 | 433627.2900 | 3707.57990 2014-06-20 12:29:00 | 3708.95000 | 3719.00000 | 3707.56000 | 3712.98000 | 196.5740 | 729952.1500 | 3713.37021 2014-06-20 12:30:00 | 3713.31000 | 3714.77000 | 3712.63000 | 3713.75000 | 41.5730 | 154377.2500 | 3713.40003 2014-06-20 12:31:00 | 3713.73000 | 3714.39000 | 3712.65000 | 3712.81000 | 76.5560 | 284265.2900 | 3713.16992 2014-06-20 12:32:00 | 3712.67000 | 3712.81000 | 3708.56000 | 3710.33000 | 49.8730 | 185081.6200 | 3711.06004 2014-06-20 12:33:00 | 3710.35000 | 3712.34000 | 3710.33000 | 3712.00000 | 44.2560 | 164245.3500 | 3711.25995 2014-06-20 12:34:00 | 3712.00000 | 3712.27000 | 3708.10000 | 3709.74000 | 91.6450 | 340009.2500 | 3710.06988 2014-06-20 12:35:00 | 3709.69000 | 3712.00000 | 3708.00000 | 3710.50000 | 53.0070 | 196631.0400 | 3709.52996 2014-06-20 12:36:00 | 3710.50000 | 3711.07000 | 3710.00000 | 3711.03000 | 63.2770 | 234795.0900 | 3710.58995 2014-06-20 12:37:00 | 3711.98000 | 3713.47000 | 3710.17000 | 3710.17000 | 25.2080 | 93569.5400 | 3711.89999 2014-06-20 12:38:00 | 3711.31000 | 3712.32000 | 3710.14000 | 3710.95000 | 76.8500 | 285223.3500 | 3711.43000 2014-06-20 12:39:00 | 3710.93000 | 3715.11000 | 3710.93000 | 3713.02000 | 256.5561 | 952895.4600 | 3714.17973 2014-06-20 12:40:00 | 3713.00000 | 3713.11000 | 3712.00000 | 3713.11000 | 32.4310 | 120416.7200 | 3713.01001 2014-06-20 12:41:00 | 3712.91000 | 3722.00000 | 3711.99000 | 3720.00000 | 197.0207 | 732406.8800 | 3717.41004 2014-06-20 12:42:00 | 3721.63000 | 3725.99000 | 3720.03000 | 3722.04000 | 234.4307 | 872893.4000 | 3723.46005 2014-06-20 12:43:00 | 3723.00000 | 3727.90000 | 3722.00000 | 3722.00000 | 83.1701 | 309731.2600 | 3724.07000 2014-06-20 12:44:00 | 3722.90000 | 3722.90000 | 3717.00000 | 3718.32000 | 62.3170 | 231838.6500 | 3720.30995 2014-06-20 12:45:00 | 3718.29000 | 3725.00000 | 3718.28000 | 3723.41000 | 97.2980 | 361977.6900 | 3720.29995 2014-06-20 12:46:00 | 3723.42000 | 3724.80000 | 3721.31000 | 3722.06000 | 60.3290 | 224598.2200 | 3722.88998 2014-06-20 12:47:00 | 3721.00000 | 3724.61000 | 3721.00000 | 3724.00000 | 50.7241 | 188864.4500 | 3723.37006 2014-06-20 12:48:00 | 3724.00000 | 3724.57000 | 3722.00000 | 3722.12000 | 92.9981 | 346213.1800 | 3722.79995 2014-06-20 12:49:00 | 3722.90000 | 3722.93000 | 3718.11000 | 3719.94000 | 85.2961 | 317353.4000 | 3720.60991 2014-06-20 12:50:00 | 3719.99000 | 3720.00000 | 3718.00000 | 3719.00000 | 49.2530 | 183182.0700 | 3719.21004 2014-06-20 12:51:00 | 3719.00000 | 3719.97000 | 3718.18000 | 3719.20000 | 43.6690 | 162409.0300 | 3719.08999 2014-06-20 12:52:00 | 3719.24000 | 3719.24000 | 3718.42000 | 3718.45000 | 30.1360 | 112072.9900 | 3718.90997 2014-06-20 12:53:00 | 3718.42000 | 3722.00000 | 3718.42000 | 3722.00000 | 83.3399 | 310007.7500 | 3719.80000 2014-06-20 12:54:00 | 3721.02000 | 3722.03000 | 3719.00000 | 3719.03000 | 52.6430 | 195905.4900 | 3721.40004 2014-06-20 12:55:00 | 3720.05000 | 3720.05000 | 3717.52000 | 3717.79000 | 21.5610 | 80176.9200 | 3718.61001 2014-06-20 12:56:00 | 3717.79000 | 3718.94000 | 3717.52000 | 3718.04000 | 35.2710 | 131142.1000 | 3718.13001 2014-06-20 12:57:00 | 3718.05000 | 3718.90000 | 3718.00000 | 3718.00000 | 8.5690 | 31862.1000 | 3718.30000 2014-06-20 12:58:00 | 3717.63000 | 3717.63000 | 3716.05000 | 3717.15000 | 5.3840 | 20011.7000 | 3716.88001 2014-06-20 12:59:00 | 3717.15000 | 3717.17000 | 3715.00000 | 3716.23000 | 42.1830 | 156763.7200 | 3716.28003 2014-06-20 13:00:00 | 3716.00000 | 3717.37000 | 3715.96000 | 3716.04000 | 30.6600 | 113950.9400 | 3716.60000 2014-06-20 13:01:00 | 3716.02000 | 3718.00000 | 3716.02000 | 3717.96000 | 33.9420 | 126160.4700 | 3716.94002 2014-06-20 13:02:00 | 3717.71000 | 3717.96000 | 3717.66000 | 3717.72000 | 20.9580 | 77916.5700 | 3717.74999 2014-06-20 13:03:00 | 3717.75000 | 3718.00000 | 3716.00000 | 3717.00000 | 54.5359 | 202712.2900 | 3717.03994 2014-06-20 13:04:00 | 3716.63000 | 3717.50000 | 3716.37000 | 3717.00000 | 7.7200 | 28693.9800 | 3716.84000 2014-06-20 13:05:00 | 3717.95000 | 3720.00000 | 3716.72000 | 3718.09000 | 32.3330 | 120230.9300 | 3718.52003 2014-06-20 13:06:00 | 3718.97000 | 3719.37000 | 3717.03000 | 3718.07000 | 19.4830 | 72436.4300 | 3717.93002 2014-06-20 13:07:00 | 3718.12000 | 3718.98000 | 3717.01000 | 3718.98000 | 43.9809 | 163524.6700 | 3718.08001 2014-06-20 13:08:00 | 3718.93000 | 3719.97000 | 3717.46000 | 3719.97000 | 55.7920 | 207466.3800 | 3718.57003 2014-06-20 13:09:00 | 3719.97000 | 3720.00000 | 3717.89000 | 3717.91000 | 77.9710 | 289972.5800 | 3718.98002 2014-06-20 13:10:00 | 3717.91000 | 3719.89000 | 3717.22000 | 3719.00000 | 37.1030 | 137977.0900 | 3718.76003 2014-06-20 13:11:00 | 3718.97000 | 3719.90000 | 3717.49000 | 3718.96000 | 16.0880 | 59830.0400 | 3718.91999 2014-06-20 13:12:00 | 3718.96000 | 3718.96000 | 3717.50000 | 3717.97000 | 39.4260 | 146589.9900 | 3718.09996 2014-06-20 13:13:00 | 3717.55000 | 3717.55000 | 3714.44000 | 3715.00000 | 104.8971 | 389788.0800 | 3715.90992 2014-06-20 13:14:00 | 3715.00000 | 3715.00000 | 3711.00000 | 3712.09000 | 55.5339 | 206231.9400 | 3713.62006 2014-06-20 13:15:00 | 3713.71000 | 3713.71000 | 3710.00000 | 3711.34000 | 56.4489 | 209487.6200 | 3711.09998 2014-06-20 13:16:00 | 3711.34000 | 3714.00000 | 3711.34000 | 3713.02000 | 15.1510 | 56250.8800 | 3712.68000 2014-06-20 13:17:00 | 3713.91000 | 3716.00000 | 3713.30000 | 3714.35000 | 40.9620 | 152164.0300 | 3714.76002 2014-06-20 13:18:00 | 3713.79000 | 3718.88000 | 3713.79000 | 3717.00000 | 64.0371 | 237995.0400 | 3716.51995 2014-06-20 13:19:00 | 3716.98000 | 3716.98000 | 3715.00000 | 3715.00000 | 26.9910 | 100296.0800 | 3715.91001 2014-06-20 13:20:00 | 3715.02000 | 3716.97000 | 3715.01000 | 3716.94000 | 8.3330 | 30964.8000 | 3715.92001 2014-06-20 13:21:00 | 3716.33000 | 3717.73000 | 3715.44000 | 3717.67000 | 45.8400 | 170356.4100 | 3716.33000 2014-06-20 13:22:00 | 3717.74000 | 3718.90000 | 3716.67000 | 3718.00000 | 24.1670 | 89859.6800 | 3718.27998 2014-06-20 13:23:00 | 3718.00000 | 3718.00000 | 3715.05000 | 3716.00000 | 33.3200 | 123844.7200 | 3716.83000 2014-06-20 13:24:00 | 3716.00000 | 3718.00000 | 3715.03000 | 3718.00000 | 22.8860 | 85050.3100 | 3716.25998 2014-06-20 13:25:00 | 3717.02000 | 3717.99000 | 3717.00000 | 3717.00000 | 11.2880 | 41958.1100 | 3717.04999 2014-06-20 13:26:00 | 3717.02000 | 3717.85000 | 3715.48000 | 3716.78000 | 22.3020 | 82884.6200 | 3716.47001 2014-06-20 13:27:00 | 3716.48000 | 3716.78000 | 3716.32000 | 3716.48000 | 22.6320 | 84109.7700 | 3716.41001 2014-06-20 13:28:00 | 3715.52000 | 3716.48000 | 3715.52000 | 3716.38000 | 7.2620 | 26985.7300 | 3716.02000 2014-06-20 13:29:00 | 3716.36000 | 3717.88000 | 3716.36000 | 3717.36000 | 40.7110 | 151313.4400 | 3716.77001 2014-06-20 13:30:00 | 3716.94000 | 3717.69000 | 3716.59000 | 3717.51000 | 39.4750 | 146738.9800 | 3717.25995 2014-06-20 13:31:00 | 3717.46000 | 3717.55000 | 3717.00000 | 3717.00000 | 18.3440 | 68187.6600 | 3717.16002 2014-06-20 13:32:00 | 3717.53000 | 3717.53000 | 3717.00000 | 3717.15000 | 17.6720 | 65688.8500 | 3717.11001 2014-06-20 13:33:00 | 3717.32000 | 3717.32000 | 3717.00000 | 3717.10000 | 25.6660 | 95403.9200 | 3717.12997 2014-06-20 13:34:00 | 3717.10000 | 3718.62000 | 3717.10000 | 3718.53000 | 36.3850 | 135267.7000 | 3717.67995 2014-06-20 13:35:00 | 3718.49000 | 3723.93000 | 3718.02000 | 3723.23000 | 144.1138 | 536290.8300 | 3721.30015 2014-06-20 13:36:00 | 3723.28000 | 3724.96000 | 3722.00000 | 3722.01000 | 44.6240 | 166146.4100 | 3723.25005 2014-06-20 13:37:00 | 3722.54000 | 3726.00000 | 3722.54000 | 3726.00000 | 71.4350 | 266041.8300 | 3724.24990 2014-06-20 13:38:00 | 3725.13000 | 3732.75000 | 3724.13000 | 3731.23000 | 237.8148 | 887030.2400 | 3729.91967 2014-06-20 13:39:00 | 3731.23000 | 3731.25000 | 3728.01000 | 3728.19000 | 145.8228 | 543936.6300 | 3730.12011 2014-06-20 13:40:00 | 3728.18000 | 3729.04000 | 3726.88000 | 3729.01000 | 71.0699 | 264932.2800 | 3727.77000 2014-06-20 13:41:00 | 3729.13000 | 3730.88000 | 3729.00000 | 3729.00000 | 28.2120 | 105218.2400 | 3729.56001 2014-06-20 13:42:00 | 3729.02000 | 3729.64000 | 3725.00000 | 3725.02000 | 97.2309 | 362411.5500 | 3727.33002 2014-06-20 13:43:00 | 3725.03000 | 3726.00000 | 3721.82000 | 3724.00000 | 170.7859 | 635869.8500 | 3723.19981 2014-06-20 13:44:00 | 3723.16000 | 3724.00000 | 3721.93000 | 3722.50000 | 30.8710 | 114942.0400 | 3723.30001 2014-06-20 13:45:00 | 3723.32000 | 3724.00000 | 3723.00000 | 3723.96000 | 21.3700 | 79570.0400 | 3723.45000 2014-06-20 13:46:00 | 3724.72000 | 3726.80000 | 3724.00000 | 3726.62000 | 40.9250 | 152480.6700 | 3725.86005 2014-06-20 13:47:00 | 3725.81000 | 3727.00000 | 3723.98000 | 3723.98000 | 49.3230 | 183763.3800 | 3725.71004 2014-06-20 13:48:00 | 3723.95000 | 3724.64000 | 3722.94000 | 3724.01000 | 20.9220 | 77910.3500 | 3723.85001 2014-06-20 13:49:00 | 3724.09000 | 3728.98000 | 3724.09000 | 3728.06000 | 60.5471 | 225580.2400 | 3725.69995 2014-06-20 13:50:00 | 3728.98000 | 3730.00000 | 3727.75000 | 3727.80000 | 31.1060 | 115985.3400 | 3728.70997 2014-06-20 13:51:00 | 3728.45000 | 3728.46000 | 3725.72000 | 3726.00000 | 50.7120 | 188989.0600 | 3726.71003 2014-06-20 13:52:00 | 3726.00000 | 3727.10000 | 3724.97000 | 3725.23000 | 45.9180 | 171080.0500 | 3725.76998 2014-06-20 13:53:00 | 3725.27000 | 3725.99000 | 3720.56000 | 3720.56000 | 91.8221 | 342006.8400 | 3724.67005 2014-06-20 13:54:00 | 3720.98000 | 3723.02000 | 3720.00000 | 3720.20000 | 47.8810 | 178168.9400 | 3721.08001 2014-06-20 13:55:00 | 3720.02000 | 3722.04000 | 3720.02000 | 3720.58000 | 38.9500 | 144911.1600 | 3720.44000 2014-06-20 13:56:00 | 3720.60000 | 3722.25000 | 3720.60000 | 3722.12000 | 6.5810 | 24491.6000 | 3721.56000 2014-06-20 13:57:00 | 3722.54000 | 3722.84000 | 3721.16000 | 3721.16000 | 27.1990 | 101237.5700 | 3722.10999 2014-06-20 13:58:00 | 3721.22000 | 3722.00000 | 3720.00000 | 3720.57000 | 15.8390 | 58934.7600 | 3720.86000 2014-06-20 13:59:00 | 3720.57000 | 3721.59000 | 3720.57000 | 3720.57000 | 43.5450 | 162025.8100 | 3720.87994 2014-06-20 14:00:00 | 3720.57000 | 3720.92000 | 3719.27000 | 3720.00000 | 26.6930 | 99306.9100 | 3720.34002 2014-06-20 14:01:00 | 3718.78000 | 3719.86000 | 3718.78000 | 3718.82000 | 3.0740 | 11433.2300 | 3719.33000 2014-06-20 14:02:00 | 3718.92000 | 3718.92000 | 3718.38000 | 3718.91000 | 11.4780 | 42684.5400 | 3718.80999 2014-06-20 14:03:00 | 3718.93000 | 3719.96000 | 3718.93000 | 3719.95000 | 28.8990 | 107497.6900 | 3719.76999 2014-06-20 14:04:00 | 3719.95000 | 3721.85000 | 3719.94000 | 3720.72000 | 63.8020 | 237395.0500 | 3720.81003 2014-06-20 14:05:00 | 3721.32000 | 3722.13000 | 3720.77000 | 3720.77000 | 27.0880 | 100812.2600 | 3721.65999 2014-06-20 14:06:00 | 3722.00000 | 3722.00000 | 3720.97000 | 3720.98000 | 20.7190 | 77105.1200 | 3721.46999 2014-06-20 14:07:00 | 3721.44000 | 3721.71000 | 3717.94000 | 3717.94000 | 66.2510 | 246421.2800 | 3719.51002 2014-06-20 14:08:00 | 3717.94000 | 3719.96000 | 3717.82000 | 3719.96000 | 20.2150 | 75165.5000 | 3718.29997 2014-06-20 14:09:00 | 3718.02000 | 3718.04000 | 3717.92000 | 3717.92000 | 39.5190 | 146930.7100 | 3717.97999 2014-06-20 14:10:00 | 3717.94000 | 3717.94000 | 3716.40000 | 3716.40000 | 36.6380 | 136208.0700 | 3717.66998 2014-06-20 14:11:00 | 3716.45000 | 3716.45000 | 3715.00000 | 3716.14000 | 28.8260 | 107109.2000 | 3715.71997 2014-06-20 14:12:00 | 3716.14000 | 3716.24000 | 3715.23000 | 3715.36000 | 15.5980 | 57962.4700 | 3716.01999 2014-06-20 14:13:00 | 3716.15000 | 3716.20000 | 3714.09000 | 3715.00000 | 54.9050 | 203974.2000 | 3715.03993 2014-06-20 14:14:00 | 3715.00000 | 3717.84000 | 3715.00000 | 3717.00000 | 10.9740 | 40774.7900 | 3715.58001 2014-06-20 14:15:00 | 3717.80000 | 3725.00000 | 3715.12000 | 3720.10000 | 119.6599 | 445145.6800 | 3720.09000 2014-06-20 14:16:00 | 3719.97000 | 3721.00000 | 3719.90000 | 3720.59000 | 49.8400 | 185421.9300 | 3720.34000 2014-06-20 14:17:00 | 3720.54000 | 3720.54000 | 3719.00000 | 3719.00000 | 42.0650 | 156483.0500 | 3720.02994 2014-06-20 14:18:00 | 3718.62000 | 3720.04000 | 3718.48000 | 3720.01000 | 28.6620 | 106589.9100 | 3718.86002 2014-06-20 14:19:00 | 3720.00000 | 3721.59000 | 3719.00000 | 3721.00000 | 31.1570 | 115916.0600 | 3720.38997 2014-06-20 14:20:00 | 3721.00000 | 3722.00000 | 3720.98000 | 3720.98000 | 15.4580 | 57522.7000 | 3721.22999 2014-06-20 14:21:00 | 3720.15000 | 3720.15000 | 3717.97000 | 3718.09000 | 27.2160 | 101200.0400 | 3718.39997 2014-06-20 14:22:00 | 3718.09000 | 3719.00000 | 3717.04000 | 3717.04000 | 2.0080 | 7466.2000 | 3718.23000 2014-06-20 14:23:00 | 3717.03000 | 3718.31000 | 3717.01000 | 3717.44000 | 26.7150 | 99307.3000 | 3717.28996 2014-06-20 14:24:00 | 3717.42000 | 3717.45000 | 3717.00000 | 3717.00000 | 27.5620 | 102449.1800 | 3717.04002 2014-06-20 14:25:00 | 3716.50000 | 3716.50000 | 3714.10000 | 3714.40000 | 34.3030 | 127453.4800 | 3715.52003 2014-06-20 14:26:00 | 3714.42000 | 3714.44000 | 3711.00000 | 3711.36000 | 129.5631 | 481075.6300 | 3713.06011 2014-06-20 14:27:00 | 3712.05000 | 3712.40000 | 3708.00000 | 3708.00000 | 82.3319 | 305528.0300 | 3710.93004 2014-06-20 14:28:00 | 3708.14000 | 3711.00000 | 3705.90000 | 3707.53000 | 78.7439 | 291983.2900 | 3708.01008 2014-06-20 14:29:00 | 3708.86000 | 3710.10000 | 3707.51000 | 3709.07000 | 47.6690 | 176807.2200 | 3709.05999 2014-06-20 14:30:00 | 3710.06000 | 3710.08000 | 3708.87000 | 3708.89000 | 48.8080 | 181044.1200 | 3709.30997 2014-06-20 14:31:00 | 3708.89000 | 3709.89000 | 3707.85000 | 3708.57000 | 70.7470 | 262359.4600 | 3708.41994 2014-06-20 14:32:00 | 3707.97000 | 3709.66000 | 3704.27000 | 3705.00000 | 54.5600 | 202242.5700 | 3706.79000 2014-06-20 14:33:00 | 3705.69000 | 3707.39000 | 3702.02000 | 3704.73000 | 93.5509 | 346685.5400 | 3705.85002 2014-06-20 14:34:00 | 3704.78000 | 3707.19000 | 3704.02000 | 3706.49000 | 56.9169 | 210898.3100 | 3705.36995 2014-06-20 14:35:00 | 3705.02000 | 3709.00000 | 3705.02000 | 3709.00000 | 37.9780 | 140779.0800 | 3706.85998 2014-06-20 14:36:00 | 3709.00000 | 3710.00000 | 3707.87000 | 3709.00000 | 52.8560 | 196064.6600 | 3709.40994 2014-06-20 14:37:00 | 3708.04000 | 3709.00000 | 3706.97000 | 3708.00000 | 7.8160 | 28981.1700 | 3707.92999 2014-06-20 14:38:00 | 3707.82000 | 3707.82000 | 3705.08000 | 3706.22000 | 20.9180 | 77516.7600 | 3705.73999 2014-06-20 14:39:00 | 3706.00000 | 3707.02000 | 3705.31000 | 3706.96000 | 24.7360 | 91680.8300 | 3706.36997 2014-06-20 14:40:00 | 3706.55000 | 3707.91000 | 3706.35000 | 3707.91000 | 7.8520 | 29106.0100 | 3706.83000 2014-06-20 14:41:00 | 3707.78000 | 3708.14000 | 3706.00000 | 3708.14000 | 30.4980 | 113067.1800 | 3707.35998 2014-06-20 14:42:00 | 3707.04000 | 3709.00000 | 3707.04000 | 3708.17000 | 11.0970 | 41148.6700 | 3708.08999 2014-06-20 14:43:00 | 3709.04000 | 3711.09000 | 3708.08000 | 3710.98000 | 65.1511 | 241746.3500 | 3710.55002 2014-06-20 14:44:00 | 3710.98000 | 3712.93000 | 3710.00000 | 3712.89000 | 24.4510 | 90755.2500 | 3711.72001 2014-06-20 14:45:00 | 3712.08000 | 3714.06000 | 3712.08000 | 3713.26000 | 22.1620 | 82293.9300 | 3713.29001 2014-06-20 14:46:00 | 3713.25000 | 3715.48000 | 3712.08000 | 3714.35000 | 84.4969 | 313891.5900 | 3714.82993 2014-06-20 14:47:00 | 3714.35000 | 3720.49000 | 3714.35000 | 3718.56000 | 177.5301 | 660243.4700 | 3719.05001 2014-06-20 14:48:00 | 3718.54000 | 3719.99000 | 3715.76000 | 3718.69000 | 56.4270 | 209838.3100 | 3718.75995 2014-06-20 14:49:00 | 3718.65000 | 3718.65000 | 3714.05000 | 3716.66000 | 28.5610 | 106145.0200 | 3716.43001 2014-06-20 14:50:00 | 3716.00000 | 3719.00000 | 3714.50000 | 3716.74000 | 18.6010 | 69132.5500 | 3716.60001 2014-06-20 14:51:00 | 3718.83000 | 3718.86000 | 3716.04000 | 3716.59000 | 94.9450 | 352941.7600 | 3717.32987 2014-06-20 14:52:00 | 3717.80000 | 3718.51000 | 3716.64000 | 3718.00000 | 15.7700 | 58635.6000 | 3718.17000 2014-06-20 14:53:00 | 3718.06000 | 3719.99000 | 3716.13000 | 3716.76000 | 50.9760 | 189525.0300 | 3717.92994 2014-06-20 14:54:00 | 3716.78000 | 3717.56000 | 3715.91000 | 3716.08000 | 39.6430 | 147314.4700 | 3716.03003 2014-06-20 14:55:00 | 3717.68000 | 3717.68000 | 3715.20000 | 3716.06000 | 19.1460 | 71140.7200 | 3715.69998 2014-06-20 14:56:00 | 3715.02000 | 3715.92000 | 3715.00000 | 3715.65000 | 26.4240 | 98171.7900 | 3715.25003 2014-06-20 14:57:00 | 3715.65000 | 3717.98000 | 3715.00000 | 3716.50000 | 50.7931 | 188776.9700 | 3716.59004 2014-06-20 14:58:00 | 3716.00000 | 3716.11000 | 3714.99000 | 3714.99000 | 34.3720 | 127703.2700 | 3715.33002 2014-06-20 14:59:00 | 3714.98000 | 3714.98000 | 3712.00000 | 3712.35000 | 22.0900 | 82011.6200 | 3712.61000 2014-06-20 15:00:00 | 3712.91000 | 3715.02000 | 3712.02000 | 3715.02000 | 21.3110 | 79148.7700 | 3713.99001 2014-06-20 15:01:00 | 3715.02000 | 3715.12000 | 3713.09000 | 3714.00000 | 19.2510 | 71493.6500 | 3713.76001 2014-06-20 15:02:00 | 3713.98000 | 3714.00000 | 3712.11000 | 3713.05000 | 9.2380 | 34300.6300 | 3712.99000 2014-06-20 15:03:00 | 3713.05000 | 3713.66000 | 3712.00000 | 3712.06000 | 29.3190 | 108852.4000 | 3712.68999 2014-06-20 15:04:00 | 3712.02000 | 3713.93000 | 3711.00000 | 3711.04000 | 55.9739 | 207777.4600 | 3712.04006 2014-06-20 15:05:00 | 3711.04000 | 3714.57000 | 3711.00000 | 3714.20000 | 41.0740 | 152466.7600 | 3712.00004 2014-06-20 15:06:00 | 3714.20000 | 3715.31000 | 3712.00000 | 3713.04000 | 25.9560 | 96395.3000 | 3713.79997 2014-06-20 15:07:00 | 3714.14000 | 3714.95000 | 3712.10000 | 3712.43000 | 47.1460 | 175094.1200 | 3713.86995 2014-06-20 15:08:00 | 3713.02000 | 3713.40000 | 3713.00000 | 3713.04000 | 8.9190 | 33116.5900 | 3713.04000 2014-06-20 15:09:00 | 3713.04000 | 3713.40000 | 3713.02000 | 3713.26000 | 18.9370 | 70314.9100 | 3713.09998 2014-06-20 15:10:00 | 3713.26000 | 3715.26000 | 3711.00000 | 3712.00000 | 41.3280 | 153410.9100 | 3712.02998 2014-06-20 15:11:00 | 3711.97000 | 3711.97000 | 3705.01000 | 3710.00000 | 65.2681 | 242088.4400 | 3709.13997 2014-06-20 15:12:00 | 3708.94000 | 3710.35000 | 3707.78000 | 3708.52000 | 36.4790 | 135302.4400 | 3709.04999 2014-06-20 15:13:00 | 3708.02000 | 3710.00000 | 3708.00000 | 3709.70000 | 40.7730 | 151216.5100 | 3708.74003 2014-06-20 15:14:00 | 3709.70000 | 3712.04000 | 3709.70000 | 3711.90000 | 69.0150 | 256107.0600 | 3710.88991 2014-06-20 15:15:00 | 3710.09000 | 3711.54000 | 3710.00000 | 3710.00000 | 42.9509 | 159375.0600 | 3710.63001 2014-06-20 15:16:00 | 3709.96000 | 3710.66000 | 3707.00000 | 3707.00000 | 34.4610 | 127840.4300 | 3709.71001 2014-06-20 15:17:00 | 3707.41000 | 3708.44000 | 3704.91000 | 3707.00000 | 73.4190 | 272117.8200 | 3706.36998 2014-06-20 15:18:00 | 3707.02000 | 3707.36000 | 3707.00000 | 3707.00000 | 10.5330 | 39046.3300 | 3707.05001 2014-06-20 15:19:00 | 3707.02000 | 3707.02000 | 3706.99000 | 3707.00000 | 45.2710 | 167819.6300 | 3707.00001 2014-06-20 15:20:00 | 3706.99000 | 3707.96000 | 3706.99000 | 3707.27000 | 12.9190 | 47894.8000 | 3707.31000 2014-06-20 15:21:00 | 3707.29000 | 3712.00000 | 3707.27000 | 3709.53000 | 52.9001 | 196230.6500 | 3709.46000 2014-06-20 15:22:00 | 3710.85000 | 3712.08000 | 3709.53000 | 3710.00000 | 48.2060 | 178905.0700 | 3711.25995 2014-06-20 15:23:00 | 3710.00000 | 3710.46000 | 3705.92000 | 3710.40000 | 41.2670 | 153019.1600 | 3708.02997 2014-06-20 15:24:00 | 3710.05000 | 3713.33000 | 3710.01000 | 3711.98000 | 37.7481 | 140113.9700 | 3711.81998 2014-06-20 15:25:00 | 3712.00000 | 3712.00000 | 3709.08000 | 3709.82000 | 55.3751 | 205464.7400 | 3710.41993 2014-06-20 15:26:00 | 3708.30000 | 3708.41000 | 3706.92000 | 3707.39000 | 16.3170 | 60499.3100 | 3707.74999 2014-06-20 15:27:00 | 3707.95000 | 3709.51000 | 3707.93000 | 3708.80000 | 30.1580 | 111828.6700 | 3708.08998 2014-06-20 15:28:00 | 3709.34000 | 3710.00000 | 3708.73000 | 3708.94000 | 15.8890 | 58931.1700 | 3708.93000 2014-06-20 15:29:00 | 3708.97000 | 3709.87000 | 3708.02000 | 3708.91000 | 36.8900 | 136831.1800 | 3709.17000 2014-06-20 15:30:00 | 3708.88000 | 3709.20000 | 3708.25000 | 3709.07000 | 25.8470 | 95851.7000 | 3708.42998 2014-06-20 15:31:00 | 3708.96000 | 3708.96000 | 3708.96000 | 3708.96000 | 0.1900 | 704.7000 | 3708.96000 2014-06-20 15:32:00 | 3708.04000 | 3708.04000 | 3707.02000 | 3708.00000 | 10.8860 | 40364.8200 | 3707.95999 2014-06-20 15:33:00 | 3709.24000 | 3709.24000 | 3706.93000 | 3708.00000 | 53.1250 | 196964.0000 | 3707.55993 2014-06-20 15:34:00 | 3708.00000 | 3708.45000 | 3707.00000 | 3707.98000 | 52.6361 | 195158.7200 | 3707.69994 2014-06-20 15:35:00 | 3707.35000 | 3708.29000 | 3707.30000 | 3707.75000 | 9.1680 | 33989.4500 | 3707.40000 2014-06-20 15:36:00 | 3707.65000 | 3708.31000 | 3706.90000 | 3707.08000 | 2.3640 | 8764.1200 | 3707.33000 2014-06-20 15:37:00 | 3707.01000 | 3707.63000 | 3707.01000 | 3707.56000 | 14.3810 | 53313.8400 | 3707.24000 2014-06-20 15:38:00 | 3707.15000 | 3710.99000 | 3707.00000 | 3707.21000 | 28.7770 | 106684.4400 | 3707.27998 2014-06-20 15:39:00 | 3707.21000 | 3710.98000 | 3707.21000 | 3709.34000 | 10.1070 | 37483.6900 | 3708.68999 2014-06-20 15:40:00 | 3710.78000 | 3711.03000 | 3709.57000 | 3710.09000 | 14.5110 | 53842.3000 | 3710.45000 2014-06-20 15:41:00 | 3710.84000 | 3711.20000 | 3709.22000 | 3709.27000 | 6.0540 | 22460.1200 | 3709.96001 2014-06-20 15:42:00 | 3709.27000 | 3710.00000 | 3708.27000 | 3709.25000 | 23.8130 | 88328.9300 | 3709.27002 2014-06-20 15:43:00 | 3709.23000 | 3709.96000 | 3709.23000 | 3709.96000 | 1.9200 | 7121.8300 | 3709.29000 2014-06-20 15:44:00 | 3709.96000 | 3710.98000 | 3709.96000 | 3710.04000 | 16.5130 | 61267.2800 | 3710.25001 2014-06-20 15:45:00 | 3710.10000 | 3711.10000 | 3710.00000 | 3711.10000 | 8.9270 | 33121.1500 | 3710.21999 2014-06-20 15:46:00 | 3710.12000 | 3711.40000 | 3710.02000 | 3710.68000 | 11.3990 | 42299.2700 | 3710.79000 2014-06-20 15:47:00 | 3710.48000 | 3711.46000 | 3710.00000 | 3710.13000 | 19.3630 | 71849.9800 | 3710.68002 2014-06-20 15:48:00 | 3710.93000 | 3711.02000 | 3710.00000 | 3710.27000 | 13.1630 | 48845.6100 | 3710.83001 2014-06-20 15:49:00 | 3711.20000 | 3711.98000 | 3710.00000 | 3710.48000 | 23.1650 | 85953.3900 | 3710.48997 2014-06-20 15:50:00 | 3710.00000 | 3711.09000 | 3709.98000 | 3710.46000 | 23.2980 | 86446.4800 | 3710.46999 2014-06-20 15:51:00 | 3710.46000 | 3710.50000 | 3708.00000 | 3708.00000 | 21.7380 | 80629.7600 | 3709.15999 2014-06-20 15:52:00 | 3707.11000 | 3708.93000 | 3706.35000 | 3706.35000 | 28.4670 | 105537.0500 | 3707.34998 2014-06-20 15:53:00 | 3706.33000 | 3707.03000 | 3706.07000 | 3706.11000 | 8.3170 | 30824.3600 | 3706.18999 2014-06-20 15:54:00 | 3706.11000 | 3707.04000 | 3703.18000 | 3704.15000 | 39.6290 | 146831.1700 | 3705.13999 2014-06-20 15:55:00 | 3704.06000 | 3704.59000 | 3701.00000 | 3702.50000 | 67.9190 | 251477.6100 | 3702.60998 2014-06-20 15:56:00 | 3702.55000 | 3703.02000 | 3701.98000 | 3702.48000 | 57.5130 | 212944.6500 | 3702.55005 2014-06-20 15:57:00 | 3702.48000 | 3703.02000 | 3700.97000 | 3701.79000 | 60.5960 | 224317.7900 | 3701.85993 2014-06-20 15:58:00 | 3701.79000 | 3703.02000 | 3701.11000 | 3702.00000 | 22.1390 | 81948.1800 | 3701.52999 2014-06-20 15:59:00 | 3702.00000 | 3704.92000 | 3702.00000 | 3703.14000 | 44.6970 | 165510.7800 | 3702.94996 2014-06-20 16:00:00 | 3703.44000 | 3707.08000 | 3702.95000 | 3705.98000 | 63.8251 | 236440.6600 | 3704.50992 2014-06-20 16:01:00 | 3706.00000 | 3711.00000 | 3704.81000 | 3707.50000 | 30.2020 | 111952.7900 | 3706.80002 2014-06-20 16:02:00 | 3706.20000 | 3706.92000 | 3702.96000 | 3704.30000 | 40.0310 | 148265.7700 | 3703.77001 2014-06-20 16:03:00 | 3703.10000 | 3703.85000 | 3702.00000 | 3702.00000 | 33.0250 | 122279.7000 | 3702.63996 2014-06-20 16:04:00 | 3702.02000 | 3702.02000 | 3697.98000 | 3697.98000 | 211.3279 | 781805.3600 | 3699.48988 2014-06-20 16:05:00 | 3697.96000 | 3701.36000 | 3695.30000 | 3698.78000 | 66.7010 | 246687.8100 | 3698.41002 2014-06-20 16:06:00 | 3698.71000 | 3699.10000 | 3696.38000 | 3699.08000 | 25.6230 | 94748.5900 | 3697.79002 2014-06-20 16:07:00 | 3698.50000 | 3699.24000 | 3696.22000 | 3698.00000 | 4.0680 | 15043.4800 | 3698.00000 2014-06-20 16:08:00 | 3698.00000 | 3701.61000 | 3698.00000 | 3700.06000 | 35.6110 | 131760.3000 | 3699.99001 2014-06-20 16:09:00 | 3700.03000 | 3705.03000 | 3700.03000 | 3705.02000 | 40.0050 | 148107.7800 | 3702.22995 2014-06-20 16:10:00 | 3705.10000 | 3705.10000 | 3702.28000 | 3702.28000 | 33.1370 | 122725.7800 | 3703.58997 2014-06-20 16:11:00 | 3702.28000 | 3702.30000 | 3700.00000 | 3700.00000 | 73.2010 | 270908.9500 | 3700.89002 2014-06-20 16:12:00 | 3700.02000 | 3700.02000 | 3698.00000 | 3699.12000 | 6.5120 | 24093.9500 | 3699.93000 2014-06-20 16:13:00 | 3698.68000 | 3700.00000 | 3698.22000 | 3700.00000 | 35.1030 | 129851.3800 | 3699.15003 2014-06-20 16:14:00 | 3699.04000 | 3705.06000 | 3699.04000 | 3705.06000 | 10.1090 | 37414.2100 | 3701.08000 2014-06-20 16:15:00 | 3705.22000 | 3706.99000 | 3704.41000 | 3706.99000 | 7.7610 | 28755.8000 | 3705.17000 2014-06-20 16:16:00 | 3706.99000 | 3706.99000 | 3700.51000 | 3702.70000 | 19.0020 | 70365.4700 | 3703.06001 2014-06-20 16:17:00 | 3702.70000 | 3705.92000 | 3702.70000 | 3705.25000 | 29.7910 | 110353.8400 | 3704.27001 2014-06-20 16:18:00 | 3705.25000 | 3705.36000 | 3704.10000 | 3704.69000 | 14.8930 | 55174.0900 | 3704.70001 2014-06-20 16:19:00 | 3703.86000 | 3706.80000 | 3703.34000 | 3706.59000 | 22.6220 | 83802.3500 | 3704.46001 2014-06-20 16:20:00 | 3706.50000 | 3706.50000 | 3706.01000 | 3706.45000 | 12.6790 | 46988.9800 | 3706.05000 2014-06-20 16:21:00 | 3706.45000 | 3708.17000 | 3706.43000 | 3706.45000 | 32.8070 | 121632.3500 | 3707.50997 2014-06-20 16:22:00 | 3707.37000 | 3707.37000 | 3705.00000 | 3706.97000 | 30.6440 | 113568.1500 | 3706.05003 2014-06-20 16:23:00 | 3706.97000 | 3707.00000 | 3706.00000 | 3706.90000 | 4.3810 | 16239.3800 | 3706.78000 2014-06-20 16:24:00 | 3706.90000 | 3706.90000 | 3703.61000 | 3703.61000 | 21.7520 | 80598.9700 | 3705.36001 2014-06-20 16:25:00 | 3703.53000 | 3704.30000 | 3701.93000 | 3701.93000 | 32.9580 | 122029.7900 | 3702.57998 2014-06-20 16:26:00 | 3701.93000 | 3701.93000 | 3697.93000 | 3697.93000 | 62.3641 | 230687.1400 | 3699.04007 2014-06-20 16:27:00 | 3697.93000 | 3697.93000 | 3692.85000 | 3692.88000 | 129.9191 | 480040.8000 | 3694.91997 2014-06-20 16:28:00 | 3692.88000 | 3699.00000 | 3690.00000 | 3696.28000 | 85.8289 | 317028.9500 | 3693.72998 2014-06-20 16:29:00 | 3696.28000 | 3697.00000 | 3694.85000 | 3697.00000 | 16.9460 | 62638.2800 | 3696.34998 2014-06-20 16:30:00 | 3696.98000 | 3696.98000 | 3695.69000 | 3695.73000 | 10.9410 | 40442.8000 | 3696.44000 2014-06-20 16:31:00 | 3695.73000 | 3697.00000 | 3695.00000 | 3697.00000 | 41.0229 | 151613.0300 | 3695.81003 2014-06-20 16:32:00 | 3697.00000 | 3698.00000 | 3696.20000 | 3697.90000 | 31.4470 | 116271.9500 | 3697.38997 2014-06-20 16:33:00 | 3697.90000 | 3698.00000 | 3696.62000 | 3696.75000 | 18.4450 | 68194.3000 | 3697.16998 2014-06-20 16:34:00 | 3696.72000 | 3698.95000 | 3696.70000 | 3697.93000 | 27.1690 | 100459.6900 | 3697.58999 2014-06-20 16:35:00 | 3697.97000 | 3697.98000 | 3696.96000 | 3697.96000 | 4.2150 | 15586.6300 | 3697.89999 2014-06-20 16:36:00 | 3697.96000 | 3697.98000 | 3695.98000 | 3696.13000 | 25.8920 | 95726.5900 | 3697.15001 2014-06-20 16:37:00 | 3697.65000 | 3698.00000 | 3696.20000 | 3697.98000 | 22.3720 | 82711.9600 | 3697.12001 2014-06-20 16:38:00 | 3698.00000 | 3699.00000 | 3695.96000 | 3695.96000 | 25.7960 | 95380.3800 | 3697.48997 2014-06-20 16:39:00 | 3695.96000 | 3696.92000 | 3695.96000 | 3696.87000 | 7.9460 | 29369.8600 | 3696.17999 2014-06-20 16:40:00 | 3697.00000 | 3697.00000 | 3695.30000 | 3696.45000 | 15.6340 | 57782.1600 | 3695.93002 2014-06-20 16:41:00 | 3695.33000 | 3697.90000 | 3695.33000 | 3696.37000 | 16.2610 | 60108.3400 | 3696.47000 2014-06-20 16:42:00 | 3696.78000 | 3696.78000 | 3695.00000 | 3695.59000 | 26.8480 | 99220.7600 | 3695.64999 2014-06-20 16:43:00 | 3696.18000 | 3696.66000 | 3695.92000 | 3696.64000 | 6.8070 | 25159.6000 | 3696.13999 2014-06-20 16:44:00 | 3696.62000 | 3697.74000 | 3696.62000 | 3697.22000 | 10.2210 | 37788.1700 | 3697.11000 2014-06-20 16:45:00 | 3697.97000 | 3698.00000 | 3696.94000 | 3697.01000 | 12.1340 | 44863.8300 | 3697.36001 2014-06-20 16:46:00 | 3696.97000 | 3697.00000 | 3695.00000 | 3696.78000 | 16.4240 | 60702.6100 | 3695.97002 2014-06-20 16:47:00 | 3696.73000 | 3696.73000 | 3694.98000 | 3696.09000 | 37.8030 | 139709.4400 | 3695.72003 2014-06-20 16:48:00 | 3697.97000 | 3697.97000 | 3696.00000 | 3696.20000 | 17.4230 | 64399.2000 | 3696.22001 2014-06-20 16:49:00 | 3697.15000 | 3697.19000 | 3696.48000 | 3696.48000 | 1.3770 | 5090.2800 | 3696.64000 2014-06-20 16:50:00 | 3696.42000 | 3697.48000 | 3696.39000 | 3696.71000 | 10.1500 | 37525.7700 | 3697.12000 2014-06-20 16:51:00 | 3696.71000 | 3697.92000 | 3695.65000 | 3696.27000 | 18.0260 | 66636.3100 | 3696.67998 2014-06-20 16:52:00 | 3696.27000 | 3697.10000 | 3696.00000 | 3696.02000 | 4.3750 | 16170.9200 | 3696.20999 2014-06-20 16:53:00 | 3696.10000 | 3696.10000 | 3696.02000 | 3696.02000 | 0.7980 | 2949.4400 | 3696.03000 2014-06-20 16:54:00 | 3696.02000 | 3696.02000 | 3693.03000 | 3695.38000 | 14.7490 | 54502.0300 | 3695.30000 2014-06-20 16:55:00 | 3693.31000 | 3693.31000 | 3689.89000 | 3689.91000 | 121.2359 | 447435.4900 | 3690.61986 2014-06-20 16:56:00 | 3689.09000 | 3693.05000 | 3687.50000 | 3691.10000 | 103.1440 | 380680.9600 | 3690.77011 2014-06-20 16:57:00 | 3691.07000 | 3691.07000 | 3683.90000 | 3685.26000 | 127.9241 | 471749.6900 | 3687.73014 2014-06-20 16:58:00 | 3685.29000 | 3686.51000 | 3682.84000 | 3682.84000 | 40.2900 | 148451.5700 | 3684.58000 2014-06-20 16:59:00 | 3682.26000 | 3684.14000 | 3681.11000 | 3683.91000 | 45.1470 | 166286.4200 | 3683.21996 2014-06-20 17:00:00 | 3683.89000 | 3686.06000 | 3681.31000 | 3683.77000 | 31.8730 | 117382.8200 | 3682.83003 2014-06-20 17:01:00 | 3682.58000 | 3683.68000 | 3681.71000 | 3683.19000 | 19.2350 | 70839.3700 | 3682.83997 2014-06-20 17:02:00 | 3683.19000 | 3685.50000 | 3682.19000 | 3684.52000 | 27.6530 | 101861.2900 | 3683.55002 2014-06-20 17:03:00 | 3684.60000 | 3689.98000 | 3684.60000 | 3688.60000 | 15.2750 | 56331.9900 | 3687.85998 2014-06-20 17:04:00 | 3688.60000 | 3690.00000 | 3686.00000 | 3688.95000 | 20.8130 | 76758.8500 | 3688.02002 2014-06-20 17:05:00 | 3689.00000 | 3690.00000 | 3687.16000 | 3687.16000 | 12.7210 | 46938.6100 | 3689.85000 2014-06-20 17:06:00 | 3688.11000 | 3688.72000 | 3686.02000 | 3686.30000 | 20.3870 | 75174.3900 | 3687.36998 2014-06-20 17:07:00 | 3688.36000 | 3689.40000 | 3686.84000 | 3687.42000 | 12.6670 | 46708.5100 | 3687.41999 2014-06-20 17:08:00 | 3687.00000 | 3687.00000 | 3686.02000 | 3686.02000 | 3.7120 | 13683.1900 | 3686.20000 2014-06-20 17:09:00 | 3686.02000 | 3686.02000 | 3685.49000 | 3685.49000 | 9.3250 | 34371.3600 | 3685.94001 2014-06-20 17:10:00 | 3685.49000 | 3685.51000 | 3682.50000 | 3683.98000 | 8.1380 | 29988.4500 | 3684.99000 2014-06-20 17:11:00 | 3683.98000 | 3683.98000 | 3681.93000 | 3681.93000 | 20.6680 | 76108.0200 | 3682.40999 2014-06-20 17:12:00 | 3681.61000 | 3681.61000 | 3675.00000 | 3679.77000 | 220.0461 | 809598.0900 | 3679.21977 2014-06-20 17:13:00 | 3679.74000 | 3680.98000 | 3672.00000 | 3676.53000 | 157.9371 | 580521.5500 | 3675.64988 2014-06-20 17:14:00 | 3675.05000 | 3676.53000 | 3670.00000 | 3673.50000 | 83.8620 | 307993.1300 | 3672.62004 2014-06-20 17:15:00 | 3671.47000 | 3675.16000 | 3670.43000 | 3675.16000 | 48.7090 | 178915.6300 | 3673.14999 2014-06-20 17:16:00 | 3675.13000 | 3675.13000 | 3673.00000 | 3673.94000 | 35.4430 | 130211.5600 | 3673.83003 2014-06-20 17:17:00 | 3674.03000 | 3676.47000 | 3673.94000 | 3675.02000 | 45.9510 | 168871.6400 | 3675.04001 2014-06-20 17:18:00 | 3675.01000 | 3675.01000 | 3672.23000 | 3674.35000 | 32.6510 | 119949.4100 | 3673.68001 2014-06-20 17:19:00 | 3674.26000 | 3674.26000 | 3671.00000 | 3672.50000 | 44.3819 | 162973.6100 | 3672.07002 2014-06-20 17:20:00 | 3672.47000 | 3675.00000 | 3672.21000 | 3673.42000 | 56.5619 | 207787.0800 | 3673.62003 2014-06-20 17:21:00 | 3673.00000 | 3674.42000 | 3673.00000 | 3673.56000 | 28.9570 | 106388.2200 | 3674.00998 2014-06-20 17:22:00 | 3674.96000 | 3677.19000 | 3674.96000 | 3677.01000 | 21.5970 | 79390.9800 | 3676.01998 2014-06-20 17:23:00 | 3676.98000 | 3677.18000 | 3676.02000 | 3676.76000 | 6.5140 | 23949.3100 | 3676.59001 2014-06-20 17:24:00 | 3676.77000 | 3676.77000 | 3673.56000 | 3675.30000 | 15.3200 | 56298.8100 | 3674.86000 2014-06-20 17:25:00 | 3675.27000 | 3677.00000 | 3674.19000 | 3676.00000 | 29.9740 | 110157.2200 | 3675.09003 2014-06-20 17:26:00 | 3676.00000 | 3676.00000 | 3674.21000 | 3675.18000 | 10.4000 | 38220.4200 | 3675.04000 2014-06-20 17:27:00 | 3675.20000 | 3675.20000 | 3675.00000 | 3675.20000 | 27.5590 | 101281.9800 | 3675.09999 2014-06-20 17:28:00 | 3675.32000 | 3675.75000 | 3675.21000 | 3675.57000 | 10.0880 | 37077.8900 | 3675.44999 2014-06-20 17:29:00 | 3675.56000 | 3675.56000 | 3669.96000 | 3670.00000 | 57.4630 | 211015.7400 | 3672.20005 2014-06-20 17:30:00 | 3670.00000 | 3674.18000 | 3670.00000 | 3672.56000 | 28.8670 | 105978.9400 | 3671.27998 2014-06-20 17:31:00 | 3672.56000 | 3674.49000 | 3672.26000 | 3674.02000 | 31.2500 | 114783.4600 | 3673.07000 2014-06-20 17:32:00 | 3675.00000 | 3675.21000 | 3673.80000 | 3675.11000 | 47.9330 | 176135.4900 | 3674.62004 2014-06-20 17:33:00 | 3674.77000 | 3674.77000 | 3672.76000 | 3672.76000 | 44.8519 | 164756.4600 | 3673.34002 2014-06-20 17:34:00 | 3672.90000 | 3674.61000 | 3672.90000 | 3674.00000 | 97.0891 | 356640.1900 | 3673.32998 2014-06-20 17:35:00 | 3674.88000 | 3675.21000 | 3672.89000 | 3673.70000 | 40.6460 | 149320.9600 | 3673.68996 2014-06-20 17:36:00 | 3674.94000 | 3674.94000 | 3674.00000 | 3674.02000 | 9.1770 | 33717.8000 | 3674.15999 2014-06-20 17:37:00 | 3674.85000 | 3677.07000 | 3674.02000 | 3676.97000 | 7.6810 | 28226.4700 | 3674.84000 2014-06-20 17:38:00 | 3676.87000 | 3686.99000 | 3676.87000 | 3686.99000 | 89.2500 | 328663.2600 | 3682.50000 2014-06-20 17:39:00 | 3687.00000 | 3691.47000 | 3684.24000 | 3688.33000 | 188.4112 | 695050.9800 | 3689.01006 2014-06-20 17:40:00 | 3688.42000 | 3690.00000 | 3687.06000 | 3688.68000 | 27.5540 | 101636.9400 | 3688.65003 2014-06-20 17:41:00 | 3688.90000 | 3693.00000 | 3688.90000 | 3693.00000 | 92.5820 | 341638.8700 | 3690.12005 2014-06-20 17:42:00 | 3693.00000 | 3693.04000 | 3686.04000 | 3686.04000 | 31.4580 | 116085.9100 | 3690.18998 2014-06-20 17:43:00 | 3684.22000 | 3684.22000 | 3681.23000 | 3683.97000 | 65.5120 | 241316.0100 | 3683.54004 2014-06-20 17:44:00 | 3683.78000 | 3684.00000 | 3680.00000 | 3683.09000 | 80.0551 | 294705.9400 | 3681.28989 2014-06-20 17:45:00 | 3681.23000 | 3683.01000 | 3677.57000 | 3680.22000 | 54.7250 | 201386.7500 | 3679.97993 2014-06-20 17:46:00 | 3679.35000 | 3680.16000 | 3678.36000 | 3679.97000 | 29.3060 | 107823.7400 | 3679.23997 2014-06-20 17:47:00 | 3679.97000 | 3680.00000 | 3678.43000 | 3679.93000 | 7.7270 | 28430.9600 | 3679.42999 2014-06-20 17:48:00 | 3678.47000 | 3680.00000 | 3678.47000 | 3679.29000 | 19.5210 | 71829.7200 | 3679.61001 2014-06-20 17:49:00 | 3679.98000 | 3680.12000 | 3679.40000 | 3679.40000 | 27.8920 | 102642.6300 | 3680.00002 2014-06-20 17:50:00 | 3678.89000 | 3680.49000 | 3678.89000 | 3680.05000 | 60.6310 | 223117.1800 | 3679.92002 2014-06-20 17:51:00 | 3680.07000 | 3680.49000 | 3677.63000 | 3678.00000 | 47.3340 | 174146.6600 | 3679.10005 2014-06-20 17:52:00 | 3677.97000 | 3678.94000 | 3673.66000 | 3676.05000 | 54.6800 | 200981.9100 | 3675.60000 2014-06-20 17:53:00 | 3678.80000 | 3684.11000 | 3676.45000 | 3684.11000 | 28.1980 | 103808.0300 | 3681.39998 2014-06-20 17:54:00 | 3684.49000 | 3690.00000 | 3684.49000 | 3687.39000 | 24.9010 | 91847.7700 | 3688.52001 2014-06-20 17:55:00 | 3687.39000 | 3693.00000 | 3687.26000 | 3689.99000 | 42.8780 | 158211.9900 | 3689.81998 2014-06-20 17:56:00 | 3689.99000 | 3689.99000 | 3682.80000 | 3683.07000 | 31.5190 | 116169.2000 | 3685.68999 2014-06-20 17:57:00 | 3682.20000 | 3686.21000 | 3682.19000 | 3684.65000 | 21.2920 | 78418.9600 | 3683.02001 2014-06-20 17:58:00 | 3684.68000 | 3686.37000 | 3684.68000 | 3686.37000 | 11.2530 | 41473.8000 | 3685.58001 2014-06-20 17:59:00 | 3687.00000 | 3689.88000 | 3687.00000 | 3688.10000 | 2.5220 | 9301.8600 | 3688.29000 2014-06-20 18:00:00 | 3688.10000 | 3688.10000 | 3686.61000 | 3688.05000 | 7.9480 | 29302.6000 | 3686.79000 2014-06-20 18:01:00 | 3686.51000 | 3688.05000 | 3686.00000 | 3687.82000 | 17.8630 | 65865.4200 | 3687.25001 2014-06-20 18:02:00 | 3687.82000 | 3688.19000 | 3686.39000 | 3688.12000 | 8.2250 | 30327.9000 | 3687.27999 2014-06-20 18:03:00 | 3687.13000 | 3689.98000 | 3687.13000 | 3689.98000 | 30.2710 | 111644.4500 | 3688.17001 2014-06-20 18:04:00 | 3688.55000 | 3690.00000 | 3686.68000 | 3688.66000 | 27.2140 | 100391.5500 | 3688.97003 2014-06-20 18:05:00 | 3687.60000 | 3690.14000 | 3687.60000 | 3688.81000 | 5.3600 | 19774.9500 | 3689.36000 2014-06-20 18:06:00 | 3690.05000 | 3691.06000 | 3688.87000 | 3691.06000 | 30.9710 | 114284.4100 | 3690.05001 2014-06-20 18:07:00 | 3691.09000 | 3693.06000 | 3691.00000 | 3692.08000 | 22.3890 | 82653.7800 | 3691.70999 2014-06-20 18:08:00 | 3692.44000 | 3695.00000 | 3689.96000 | 3693.79000 | 85.8529 | 317040.3300 | 3692.83007 2014-06-20 18:09:00 | 3693.79000 | 3693.79000 | 3690.81000 | 3691.90000 | 34.4630 | 127269.8300 | 3692.94003 2014-06-20 18:10:00 | 3692.93000 | 3692.93000 | 3688.02000 | 3688.93000 | 15.6360 | 57693.6200 | 3689.78998 2014-06-20 18:11:00 | 3689.24000 | 3690.88000 | 3687.95000 | 3688.26000 | 35.2950 | 130198.1200 | 3688.84995 2014-06-20 18:12:00 | 3688.34000 | 3690.06000 | 3687.08000 | 3690.02000 | 18.6180 | 68681.6500 | 3688.98999 2014-06-20 18:13:00 | 3690.02000 | 3690.13000 | 3688.75000 | 3690.06000 | 24.5850 | 90718.2300 | 3689.97997 2014-06-20 18:14:00 | 3690.88000 | 3695.00000 | 3690.88000 | 3693.44000 | 49.2030 | 181717.9200 | 3693.23004 2014-06-20 18:15:00 | 3693.43000 | 3694.08000 | 3684.01000 | 3690.43000 | 22.5260 | 83149.1300 | 3691.24998 2014-06-20 18:16:00 | 3690.13000 | 3692.25000 | 3688.17000 | 3691.18000 | 25.6170 | 94523.8400 | 3689.88998 2014-06-20 18:17:00 | 3691.07000 | 3696.00000 | 3690.55000 | 3693.11000 | 11.0910 | 40952.4200 | 3692.40000 2014-06-20 18:18:00 | 3691.71000 | 3694.30000 | 3691.71000 | 3694.01000 | 8.9090 | 32901.9700 | 3693.12000 2014-06-20 18:19:00 | 3694.01000 | 3695.38000 | 3694.01000 | 3694.22000 | 8.5660 | 31647.5700 | 3694.55999 2014-06-20 18:20:00 | 3694.59000 | 3695.88000 | 3694.48000 | 3695.87000 | 8.9890 | 33210.9400 | 3694.62000 2014-06-20 18:21:00 | 3695.81000 | 3696.37000 | 3694.91000 | 3696.30000 | 36.5740 | 135172.2600 | 3695.86004 2014-06-20 18:22:00 | 3697.34000 | 3698.92000 | 3696.49000 | 3697.61000 | 14.3790 | 53169.1500 | 3697.69000 2014-06-20 18:23:00 | 3697.49000 | 3698.12000 | 3697.16000 | 3697.68000 | 37.3720 | 138188.0500 | 3697.64002 2014-06-20 18:24:00 | 3698.12000 | 3707.48000 | 3696.17000 | 3701.62000 | 88.7421 | 328396.3800 | 3700.57005 2014-06-20 18:25:00 | 3703.92000 | 3710.00000 | 3700.92000 | 3703.96000 | 52.0900 | 192995.8800 | 3705.05000 2014-06-20 18:26:00 | 3703.89000 | 3706.00000 | 3703.56000 | 3704.00000 | 27.4090 | 101537.5600 | 3704.52999 2014-06-20 18:27:00 | 3704.12000 | 3704.12000 | 3696.83000 | 3698.51000 | 11.6430 | 43098.6600 | 3701.68001 2014-06-20 18:28:00 | 3700.23000 | 3700.52000 | 3696.94000 | 3698.94000 | 13.2920 | 49161.2500 | 3698.56001 2014-06-20 18:29:00 | 3698.99000 | 3699.89000 | 3698.53000 | 3699.85000 | 16.7850 | 62098.6300 | 3699.64998 2014-06-20 18:30:00 | 3697.90000 | 3708.89000 | 3697.67000 | 3702.24000 | 30.5930 | 113248.3300 | 3701.77002 2014-06-20 18:31:00 | 3705.00000 | 3712.53000 | 3703.01000 | 3705.47000 | 10.0760 | 37362.0600 | 3708.01999 2014-06-20 18:32:00 | 3706.66000 | 3714.70000 | 3705.00000 | 3707.10000 | 20.4100 | 75700.4800 | 3708.99000 2014-06-20 18:33:00 | 3709.04000 | 3714.00000 | 3705.00000 | 3705.96000 | 48.9050 | 181293.6100 | 3707.05993 2014-06-20 18:34:00 | 3706.01000 | 3706.83000 | 3704.98000 | 3705.00000 | 13.0110 | 48210.5300 | 3705.37000 2014-06-20 18:35:00 | 3705.00000 | 3709.79000 | 3705.00000 | 3705.28000 | 10.1550 | 37628.8500 | 3705.45001 2014-06-20 18:36:00 | 3705.81000 | 3705.81000 | 3702.51000 | 3704.66000 | 19.6500 | 72799.9000 | 3704.83000 2014-06-20 18:37:00 | 3703.03000 | 3704.32000 | 3702.97000 | 3703.00000 | 5.7220 | 21189.1400 | 3703.10000 2014-06-20 18:38:00 | 3703.00000 | 3703.80000 | 3701.97000 | 3702.00000 | 7.7820 | 28814.6000 | 3702.72000 2014-06-20 18:39:00 | 3701.97000 | 3703.00000 | 3700.26000 | 3702.04000 | 15.5910 | 57721.7500 | 3702.25000 2014-06-20 18:40:00 | 3702.04000 | 3702.56000 | 3700.35000 | 3700.97000 | 11.0790 | 41010.9700 | 3701.69000 2014-06-20 18:41:00 | 3700.97000 | 3700.97000 | 3697.97000 | 3698.00000 | 5.9400 | 21972.7400 | 3699.11000 2014-06-20 18:42:00 | 3698.10000 | 3698.10000 | 3695.00000 | 3695.43000 | 37.4100 | 138264.4500 | 3695.92000 2014-06-20 18:43:00 | 3695.02000 | 3698.98000 | 3695.00000 | 3698.98000 | 76.6040 | 283118.4700 | 3695.87008 2014-06-20 18:44:00 | 3698.29000 | 3698.29000 | 3693.22000 | 3694.62000 | 17.1270 | 63289.5000 | 3695.30999 2014-06-20 18:45:00 | 3694.85000 | 3696.12000 | 3694.00000 | 3696.12000 | 6.6340 | 24512.6400 | 3695.00001 2014-06-20 18:46:00 | 3696.12000 | 3700.62000 | 3695.00000 | 3696.77000 | 28.2860 | 104609.4600 | 3698.27997 2014-06-20 18:47:00 | 3698.09000 | 3698.80000 | 3697.85000 | 3697.88000 | 18.7530 | 69349.6700 | 3698.06002 2014-06-20 18:48:00 | 3697.88000 | 3699.91000 | 3697.07000 | 3698.00000 | 13.3890 | 49519.5700 | 3698.53000 2014-06-20 18:49:00 | 3698.41000 | 3699.96000 | 3695.02000 | 3699.96000 | 8.0180 | 29646.7900 | 3697.53000 2014-06-20 18:50:00 | 3700.00000 | 3703.00000 | 3697.10000 | 3699.30000 | 21.8640 | 80882.6300 | 3699.35002 2014-06-20 18:51:00 | 3699.99000 | 3702.43000 | 3699.93000 | 3700.00000 | 26.7640 | 99062.1800 | 3701.32003 2014-06-20 18:52:00 | 3700.00000 | 3700.46000 | 3697.22000 | 3699.12000 | 14.2400 | 52659.3800 | 3697.99000 2014-06-20 18:53:00 | 3698.98000 | 3702.80000 | 3693.95000 | 3693.96000 | 27.8470 | 102923.1100 | 3696.01998 2014-06-20 18:54:00 | 3693.96000 | 3694.46000 | 3690.10000 | 3692.44000 | 29.8870 | 110338.5400 | 3691.85998 2014-06-20 18:55:00 | 3692.41000 | 3694.20000 | 3692.28000 | 3694.15000 | 25.1130 | 92733.9000 | 3692.67002 2014-06-20 18:56:00 | 3693.37000 | 3695.89000 | 3690.50000 | 3692.93000 | 20.4410 | 75482.1300 | 3692.68001 2014-06-20 18:57:00 | 3692.88000 | 3694.38000 | 3691.00000 | 3692.44000 | 15.4600 | 57073.3100 | 3691.68000 2014-06-20 18:58:00 | 3692.44000 | 3693.12000 | 3691.17000 | 3691.45000 | 21.3780 | 78924.7600 | 3691.86999 2014-06-20 18:59:00 | 3691.47000 | 3695.04000 | 3691.12000 | 3694.92000 | 21.2520 | 78480.2500 | 3692.84001 2014-06-20 19:00:00 | 3695.99000 | 3697.09000 | 3691.00000 | 3693.77000 | 40.1240 | 148209.2400 | 3693.78004 2014-06-20 19:01:00 | 3694.73000 | 3694.73000 | 3692.57000 | 3693.66000 | 2.5140 | 9286.0300 | 3693.73000 2014-06-20 19:02:00 | 3695.97000 | 3695.97000 | 3693.37000 | 3693.90000 | 4.3550 | 16087.1400 | 3693.94999 2014-06-20 19:03:00 | 3693.88000 | 3693.88000 | 3689.21000 | 3689.21000 | 18.4620 | 68135.4800 | 3690.58001 2014-06-20 19:04:00 | 3689.21000 | 3691.00000 | 3681.31000 | 3689.71000 | 42.0640 | 155131.4500 | 3687.99005 2014-06-20 19:05:00 | 3689.68000 | 3689.68000 | 3684.01000 | 3686.20000 | 40.8380 | 150544.5000 | 3686.37998 2014-06-20 19:06:00 | 3689.53000 | 3689.93000 | 3680.00000 | 3685.35000 | 72.0010 | 265182.3900 | 3683.04002 2014-06-20 19:07:00 | 3683.49000 | 3685.23000 | 3676.00000 | 3682.15000 | 50.4801 | 185746.4600 | 3679.60000 2014-06-20 19:08:00 | 3682.18000 | 3682.45000 | 3679.83000 | 3679.83000 | 20.7890 | 76519.0600 | 3680.74999 2014-06-20 19:09:00 | 3679.83000 | 3681.91000 | 3679.81000 | 3681.91000 | 17.1670 | 63195.1200 | 3681.19999 2014-06-20 19:10:00 | 3681.96000 | 3683.81000 | 3681.00000 | 3682.52000 | 17.3170 | 63757.7600 | 3681.79999 2014-06-20 19:11:00 | 3682.19000 | 3682.19000 | 3679.78000 | 3680.84000 | 11.9240 | 43882.9200 | 3680.22001 2014-06-20 19:12:00 | 3681.67000 | 3684.84000 | 3680.00000 | 3680.52000 | 10.5700 | 38912.7500 | 3681.43000 2014-06-20 19:13:00 | 3683.68000 | 3683.68000 | 3679.74000 | 3680.15000 | 17.6680 | 65040.5900 | 3681.25999 2014-06-20 19:14:00 | 3680.21000 | 3684.00000 | 3680.00000 | 3682.17000 | 14.3820 | 52946.7900 | 3681.46001 2014-06-20 19:15:00 | 3682.17000 | 3683.67000 | 3682.17000 | 3683.34000 | 6.7800 | 24969.5900 | 3682.83000 2014-06-20 19:16:00 | 3682.25000 | 3684.73000 | 3679.89000 | 3680.00000 | 27.5350 | 101342.7500 | 3680.50996 2014-06-20 19:17:00 | 3680.00000 | 3680.00000 | 3678.29000 | 3680.00000 | 17.3840 | 63963.0600 | 3679.42002 2014-06-20 19:18:00 | 3680.00000 | 3680.00000 | 3678.09000 | 3679.12000 | 17.9000 | 65859.5400 | 3679.30000 2014-06-20 19:19:00 | 3678.52000 | 3679.11000 | 3676.00000 | 3676.96000 | 21.9290 | 80640.9600 | 3677.36999 2014-06-20 19:20:00 | 3676.96000 | 3681.81000 | 3676.13000 | 3681.64000 | 14.8560 | 54660.0300 | 3679.31998 2014-06-20 19:21:00 | 3680.75000 | 3686.99000 | 3680.62000 | 3686.99000 | 1.8760 | 6905.6500 | 3681.05000 2014-06-20 19:22:00 | 3685.74000 | 3685.75000 | 3678.66000 | 3684.19000 | 21.4060 | 78834.8600 | 3682.83998 2014-06-20 19:23:00 | 3686.29000 | 3686.29000 | 3680.00000 | 3683.10000 | 9.9150 | 36512.1500 | 3682.52001 2014-06-20 19:24:00 | 3683.07000 | 3683.07000 | 3683.07000 | 3683.07000 | 4.6700 | 17199.9400 | 3683.07000 2014-06-20 19:25:00 | 3682.07000 | 3683.01000 | 3678.74000 | 3680.82000 | 7.1240 | 26230.2600 | 3681.96001 2014-06-20 19:26:00 | 3680.71000 | 3680.71000 | 3679.62000 | 3679.62000 | 1.0100 | 3716.4300 | 3679.63000 2014-06-20 19:27:00 | 3678.60000 | 3679.45000 | 3677.02000 | 3679.24000 | 3.5120 | 12920.6900 | 3679.01000 2014-06-20 19:28:00 | 3679.24000 | 3681.56000 | 3677.86000 | 3681.56000 | 10.9290 | 40213.5600 | 3679.53000 2014-06-20 19:29:00 | 3681.89000 | 3685.10000 | 3681.89000 | 3685.10000 | 8.3440 | 30737.5000 | 3683.78001 2014-06-20 19:30:00 | 3685.10000 | 3688.50000 | 3684.68000 | 3688.50000 | 20.7650 | 76534.4200 | 3685.73997 2014-06-20 19:31:00 | 3688.50000 | 3693.96000 | 3688.50000 | 3691.48000 | 50.5389 | 186543.7800 | 3691.08999 2014-06-20 19:32:00 | 3691.53000 | 3700.00000 | 3691.53000 | 3700.00000 | 36.3300 | 134359.2900 | 3698.30000 2014-06-20 19:33:00 | 3699.83000 | 3708.00000 | 3696.45000 | 3701.49000 | 63.9469 | 236616.4100 | 3700.19995 2014-06-20 19:34:00 | 3699.15000 | 3704.00000 | 3699.15000 | 3702.12000 | 9.0790 | 33607.8400 | 3701.71000 2014-06-20 19:35:00 | 3702.28000 | 3707.00000 | 3702.00000 | 3704.96000 | 26.3080 | 97447.3900 | 3704.09999 2014-06-20 19:36:00 | 3704.86000 | 3705.00000 | 3695.75000 | 3703.96000 | 32.2420 | 119420.8900 | 3703.89002 2014-06-20 19:37:00 | 3703.91000 | 3704.00000 | 3700.17000 | 3700.17000 | 12.8890 | 47724.0700 | 3702.70000 2014-06-20 19:38:00 | 3699.00000 | 3701.82000 | 3698.00000 | 3698.38000 | 15.8880 | 58762.4500 | 3698.53999 2014-06-20 19:39:00 | 3698.41000 | 3701.47000 | 3698.41000 | 3701.41000 | 13.4030 | 49591.2100 | 3700.01001 2014-06-20 19:40:00 | 3700.64000 | 3700.67000 | 3699.00000 | 3700.46000 | 21.4130 | 79221.1100 | 3699.67002 2014-06-20 19:41:00 | 3700.46000 | 3700.50000 | 3699.47000 | 3699.52000 | 5.7010 | 21096.2100 | 3700.44000 2014-06-20 19:42:00 | 3699.52000 | 3700.84000 | 3699.00000 | 3700.84000 | 24.9390 | 92280.7900 | 3700.25999 2014-06-20 19:43:00 | 3701.75000 | 3701.82000 | 3699.10000 | 3701.82000 | 13.0510 | 48307.4200 | 3701.43000 2014-06-20 19:44:00 | 3701.03000 | 3701.82000 | 3700.82000 | 3701.82000 | 12.2090 | 45191.4100 | 3701.48000 2014-06-20 19:45:00 | 3701.82000 | 3704.58000 | 3701.82000 | 3702.37000 | 18.2780 | 67691.9000 | 3703.45999 2014-06-20 19:46:00 | 3702.02000 | 3702.44000 | 3700.87000 | 3702.43000 | 3.6490 | 13508.3300 | 3701.93000 2014-06-20 19:47:00 | 3702.43000 | 3703.93000 | 3701.61000 | 3701.63000 | 6.0270 | 22313.9700 | 3702.33000 2014-06-20 19:48:00 | 3702.02000 | 3703.50000 | 3701.79000 | 3701.79000 | 20.0500 | 74241.3500 | 3702.81000 2014-06-20 19:49:00 | 3701.98000 | 3704.26000 | 3701.98000 | 3704.26000 | 1.8240 | 6753.0300 | 3702.32000 2014-06-20 19:50:00 | 3703.00000 | 3704.45000 | 3702.31000 | 3704.45000 | 14.9410 | 55325.7400 | 3702.95000 2014-06-20 19:51:00 | 3704.45000 | 3704.80000 | 3700.68000 | 3702.55000 | 19.7910 | 73277.5300 | 3702.57001 2014-06-20 19:52:00 | 3702.55000 | 3702.65000 | 3699.96000 | 3700.76000 | 11.3690 | 42091.6100 | 3702.31000 2014-06-20 19:53:00 | 3701.26000 | 3702.74000 | 3701.23000 | 3702.74000 | 5.0050 | 18525.1900 | 3701.33999 2014-06-20 19:54:00 | 3701.79000 | 3706.82000 | 3701.79000 | 3706.82000 | 8.5960 | 31842.0300 | 3704.27999 2014-06-20 19:55:00 | 3705.49000 | 3707.00000 | 3705.49000 | 3707.00000 | 57.3499 | 212585.3200 | 3706.81000 2014-06-20 19:56:00 | 3706.97000 | 3707.55000 | 3705.12000 | 3707.33000 | 54.6650 | 202645.2000 | 3707.03993 2014-06-20 19:57:00 | 3707.27000 | 3707.48000 | 3706.73000 | 3706.76000 | 2.0430 | 7573.8600 | 3707.22000 2014-06-20 19:58:00 | 3707.01000 | 3707.15000 | 3705.10000 | 3705.10000 | 13.2930 | 49274.4300 | 3706.80001 2014-06-20 19:59:00 | 3705.49000 | 3705.49000 | 3703.76000 | 3704.00000 | 21.1720 | 78431.7500 | 3704.50001 2014-06-20 20:00:00 | 3702.99000 | 3703.72000 | 3702.06000 | 3702.83000 | 4.3960 | 16278.3600 | 3702.99000 2014-06-20 20:01:00 | 3703.08000 | 3709.20000 | 3702.10000 | 3708.71000 | 22.7900 | 84438.0700 | 3705.05000 2014-06-20 20:02:00 | 3708.00000 | 3708.71000 | 3707.41000 | 3707.86000 | 6.0050 | 22266.8100 | 3708.04999 2014-06-20 20:03:00 | 3707.76000 | 3707.78000 | 3705.18000 | 3705.35000 | 26.3010 | 97485.6400 | 3706.54001 2014-06-20 20:04:00 | 3706.17000 | 3706.17000 | 3702.29000 | 3704.65000 | 4.3900 | 16259.1500 | 3703.68000 2014-06-20 20:05:00 | 3704.54000 | 3705.85000 | 3703.97000 | 3705.79000 | 9.3570 | 34661.8500 | 3704.37999 2014-06-20 20:06:00 | 3705.12000 | 3705.73000 | 3703.29000 | 3705.41000 | 22.8320 | 84590.3500 | 3704.90001 2014-06-20 20:07:00 | 3705.19000 | 3706.93000 | 3700.97000 | 3706.93000 | 9.0800 | 33628.3600 | 3703.56000 2014-06-20 20:08:00 | 3704.48000 | 3704.93000 | 3704.48000 | 3704.93000 | 2.9700 | 11003.4600 | 3704.87000 2014-06-20 20:09:00 | 3705.16000 | 3706.06000 | 3704.82000 | 3706.06000 | 8.6840 | 32175.9000 | 3705.19001 2014-06-20 20:10:00 | 3706.06000 | 3708.83000 | 3706.03000 | 3707.83000 | 9.6830 | 35897.7100 | 3707.29001 2014-06-20 20:11:00 | 3707.83000 | 3708.86000 | 3706.64000 | 3708.05000 | 4.6510 | 17247.9900 | 3708.45000 2014-06-20 20:12:00 | 3708.05000 | 3713.99000 | 3707.49000 | 3710.75000 | 9.6680 | 35875.7200 | 3710.76999 2014-06-20 20:13:00 | 3709.00000 | 3710.77000 | 3708.54000 | 3708.97000 | 5.8650 | 21755.2900 | 3709.33999 2014-06-20 20:14:00 | 3708.97000 | 3709.46000 | 3707.62000 | 3708.75000 | 10.9080 | 40452.4700 | 3708.50999 2014-06-20 20:15:00 | 3708.47000 | 3708.47000 | 3706.60000 | 3707.52000 | 10.5710 | 39189.8500 | 3707.30000 2014-06-20 20:16:00 | 3707.49000 | 3708.16000 | 3706.52000 | 3706.52000 | 3.5000 | 12975.4800 | 3707.28000 2014-06-20 20:17:00 | 3706.49000 | 3706.97000 | 3704.75000 | 3706.04000 | 13.9440 | 51664.7600 | 3705.16002 2014-06-20 20:18:00 | 3706.01000 | 3706.85000 | 3705.00000 | 3706.40000 | 14.2550 | 52821.3600 | 3705.45998 2014-06-20 20:19:00 | 3705.18000 | 3706.20000 | 3705.18000 | 3705.65000 | 1.3400 | 4965.0400 | 3705.26000 2014-06-20 20:20:00 | 3705.20000 | 3705.48000 | 3700.04000 | 3701.67000 | 21.5470 | 79761.7600 | 3701.75998 2014-06-20 20:21:00 | 3701.64000 | 3702.00000 | 3701.46000 | 3701.46000 | 16.3230 | 60421.9500 | 3701.65001 2014-06-20 20:22:00 | 3701.44000 | 3705.23000 | 3701.24000 | 3703.59000 | 7.8790 | 29167.7500 | 3701.96000 2014-06-20 20:23:00 | 3702.20000 | 3702.63000 | 3701.55000 | 3702.42000 | 3.6940 | 13675.9700 | 3702.21000 2014-06-20 20:24:00 | 3702.90000 | 3704.22000 | 3700.77000 | 3702.52000 | 7.8810 | 29173.9900 | 3701.81000 2014-06-20 20:25:00 | 3701.09000 | 3703.88000 | 3701.09000 | 3703.88000 | 0.1970 | 729.3900 | 3702.47000 2014-06-20 20:26:00 | 3701.61000 | 3703.62000 | 3701.61000 | 3702.00000 | 1.0120 | 3746.4000 | 3701.97000 2014-06-20 20:27:00 | 3702.97000 | 3703.15000 | 3702.04000 | 3702.07000 | 9.1970 | 34053.3900 | 3702.65999 2014-06-20 20:28:00 | 3702.97000 | 3703.00000 | 3697.20000 | 3699.49000 | 43.7700 | 161921.8700 | 3699.38000 2014-06-20 20:29:00 | 3699.76000 | 3701.99000 | 3699.34000 | 3701.18000 | 4.2870 | 15863.2900 | 3700.32000 2014-06-20 20:30:00 | 3701.03000 | 3701.91000 | 3700.17000 | 3701.37000 | 5.6090 | 20759.0900 | 3701.03000 2014-06-20 20:31:00 | 3700.23000 | 3701.06000 | 3692.00000 | 3700.94000 | 3.4380 | 12712.8100 | 3697.74000 2014-06-20 20:32:00 | 3700.94000 | 3700.95000 | 3700.82000 | 3700.82000 | 5.8600 | 21686.9500 | 3700.85000 2014-06-20 20:33:00 | 3700.27000 | 3703.20000 | 3700.27000 | 3702.98000 | 5.6320 | 20846.1100 | 3701.37000 2014-06-20 20:34:00 | 3703.20000 | 3705.94000 | 3703.20000 | 3704.58000 | 3.5480 | 13142.5300 | 3704.21000 2014-06-20 20:35:00 | 3704.73000 | 3705.31000 | 3704.58000 | 3705.31000 | 1.4950 | 5538.6200 | 3704.76000 2014-06-20 20:36:00 | 3704.77000 | 3704.80000 | 3704.77000 | 3704.80000 | 0.1610 | 596.4700 | 3704.79000 2014-06-20 20:37:00 | 3703.71000 | 3707.88000 | 3703.71000 | 3707.06000 | 34.2520 | 126927.1000 | 3705.68002 2014-06-20 20:38:00 | 3708.00000 | 3710.77000 | 3708.00000 | 3709.32000 | 14.2180 | 52751.1100 | 3710.15999 2014-06-20 20:39:00 | 3708.31000 | 3708.31000 | 3692.00000 | 3705.00000 | 9.7190 | 35967.9500 | 3700.79000 2014-06-20 20:40:00 | 3702.93000 | 3708.89000 | 3702.93000 | 3708.89000 | 18.0640 | 66934.6700 | 3705.42002 2014-06-20 20:41:00 | 3709.06000 | 3711.00000 | 3708.02000 | 3709.17000 | 7.2720 | 26978.8600 | 3709.96000 2014-06-20 20:42:00 | 3709.12000 | 3709.18000 | 3705.64000 | 3707.57000 | 3.9640 | 14699.2500 | 3708.19000 2014-06-20 20:43:00 | 3705.57000 | 3709.19000 | 3703.94000 | 3709.19000 | 32.4300 | 120191.1000 | 3706.17000 2014-06-20 20:44:00 | 3706.69000 | 3708.60000 | 3706.69000 | 3707.16000 | 22.2170 | 82389.9100 | 3708.41998 2014-06-20 20:45:00 | 3707.25000 | 3707.25000 | 3707.25000 | 3707.25000 | 0.0170 | 63.0200 | 3707.25000 2014-06-20 20:46:00 | 3707.64000 | 3707.64000 | 3705.89000 | 3707.08000 | 1.7860 | 6621.1300 | 3707.24000 2014-06-20 20:47:00 | 3707.02000 | 3707.18000 | 3705.43000 | 3706.36000 | 2.9980 | 11109.7200 | 3705.71000 2014-06-20 20:48:00 | 3706.33000 | 3706.36000 | 3704.84000 | 3704.84000 | 6.3880 | 23671.0200 | 3705.55000 2014-06-20 20:49:00 | 3704.09000 | 3708.40000 | 3701.41000 | 3702.85000 | 26.8400 | 99395.5000 | 3703.26000 2014-06-20 20:50:00 | 3702.73000 | 3702.73000 | 3700.33000 | 3700.33000 | 5.4130 | 20032.7000 | 3700.85000 2014-06-20 20:51:00 | 3700.31000 | 3701.62000 | 3698.99000 | 3700.78000 | 21.7960 | 80652.7400 | 3700.34998 2014-06-20 20:52:00 | 3700.76000 | 3705.88000 | 3700.07000 | 3703.23000 | 5.9120 | 21883.0300 | 3701.46000 2014-06-20 20:53:00 | 3704.91000 | 3704.91000 | 3702.64000 | 3703.55000 | 21.0790 | 78088.4400 | 3704.55999 2014-06-20 20:54:00 | 3703.55000 | 3704.00000 | 3701.06000 | 3704.00000 | 14.5170 | 53767.7900 | 3703.77999 2014-06-20 20:55:00 | 3704.00000 | 3704.00000 | 3697.02000 | 3699.64000 | 31.5480 | 116736.8000 | 3700.28998 2014-06-20 20:56:00 | 3700.43000 | 3700.61000 | 3700.43000 | 3700.61000 | 0.4290 | 1587.5000 | 3700.46000 2014-06-20 20:57:00 | 3699.81000 | 3699.85000 | 3699.81000 | 3699.85000 | 0.3750 | 1387.4300 | 3699.82000 2014-06-20 20:58:00 | 3699.95000 | 3700.91000 | 3699.23000 | 3699.90000 | 1.1860 | 4388.0500 | 3699.88000 2014-06-20 20:59:00 | 3698.66000 | 3700.00000 | 3698.25000 | 3699.97000 | 6.6200 | 24491.5000 | 3699.62000 2014-06-20 21:00:00 | 3700.00000 | 3700.91000 | 3699.95000 | 3700.91000 | 5.6330 | 20842.7900 | 3700.12000 2014-06-20 21:01:00 | 3700.91000 | 3702.00000 | 3700.91000 | 3701.29000 | 2.7990 | 10361.3400 | 3701.80000 2014-06-20 21:02:00 | 3701.29000 | 3702.28000 | 3701.29000 | 3702.28000 | 0.4420 | 1636.0900 | 3701.56000 2014-06-20 21:03:00 | 3702.28000 | 3702.28000 | 3702.28000 | 3702.28000 | 0.1660 | 614.5800 | 3702.28000 2014-06-20 21:04:00 | 3702.28000 | 3702.28000 | 3701.29000 | 3702.28000 | 1.1720 | 4339.0200 | 3702.24000 2014-06-20 21:05:00 | 3702.25000 | 3702.27000 | 3702.25000 | 3702.27000 | 0.5160 | 1910.3700 | 3702.26000 2014-06-20 21:06:00 | 3702.27000 | 3702.27000 | 3702.27000 | 3702.27000 | 0.2640 | 977.4000 | 3702.27000 2014-06-20 21:07:00 | 3702.27000 | 3702.27000 | 3701.29000 | 3702.27000 | 0.4930 | 1825.1200 | 3702.07000 2014-06-20 21:08:00 | 3702.27000 | 3702.27000 | 3702.27000 | 3702.27000 | 0.3140 | 1162.5100 | 3702.27000 2014-06-20 21:09:00 | . | . | . | . | . | . | . 2014-06-20 21:10:00 | . | . | . | . | . | . | . 2014-06-20 21:11:00 | 3702.27000 | 3702.66000 | 3702.27000 | 3702.30000 | 7.9380 | 29388.6800 | 3702.28000 2014-06-20 21:12:00 | 3702.33000 | 3705.00000 | 3702.33000 | 3704.17000 | 15.7100 | 58195.8200 | 3704.38000 2014-06-20 21:13:00 | 3704.56000 | 3705.00000 | 3703.53000 | 3703.76000 | 16.2130 | 60057.4100 | 3704.27001 2014-06-20 21:14:00 | 3703.79000 | 3703.81000 | 3703.71000 | 3703.71000 | 1.5190 | 5625.9800 | 3703.74000 2014-06-20 21:15:00 | 3703.74000 | 3704.96000 | 3703.63000 | 3703.63000 | 10.5310 | 39007.7100 | 3704.08000 2014-06-20 21:16:00 | 3703.92000 | 3704.93000 | 3703.92000 | 3704.93000 | 0.3200 | 1185.3900 | 3704.33000 2014-06-20 21:17:00 | . | . | . | . | . | . | . 2014-06-20 21:18:00 | 3704.45000 | 3704.83000 | 3704.02000 | 3704.81000 | 4.7520 | 17602.9000 | 3704.31000 2014-06-20 21:19:00 | 3704.09000 | 3704.81000 | 3704.09000 | 3704.09000 | 0.1600 | 592.7300 | 3704.54000 2014-06-20 21:20:00 | 3704.09000 | 3704.09000 | 3704.00000 | 3704.02000 | 5.0530 | 18716.5400 | 3704.05000 2014-06-20 21:21:00 | 3704.37000 | 3704.37000 | 3704.02000 | 3704.15000 | 0.8440 | 3126.3200 | 3704.17000 2014-06-20 21:22:00 | 3704.09000 | 3704.50000 | 3704.09000 | 3704.50000 | 9.6660 | 35806.5000 | 3704.37999 2014-06-20 21:23:00 | 3704.78000 | 3707.97000 | 3704.78000 | 3705.52000 | 38.2530 | 141727.0900 | 3704.99003 2014-06-20 21:24:00 | 3706.73000 | 3707.71000 | 3705.52000 | 3706.04000 | 11.7780 | 43652.9100 | 3706.30999 2014-06-20 21:25:00 | 3706.04000 | 3707.65000 | 3705.92000 | 3707.31000 | 7.8430 | 29071.5700 | 3706.69001 2014-06-20 21:26:00 | 3706.00000 | 3706.09000 | 3705.97000 | 3706.09000 | 1.3360 | 4951.2500 | 3706.03000 2014-06-20 21:27:00 | 3706.97000 | 3707.00000 | 3706.97000 | 3706.99000 | 4.1540 | 15398.8500 | 3706.99000 2014-06-20 21:28:00 | 3706.95000 | 3707.41000 | 3705.99000 | 3707.41000 | 4.7630 | 17655.4400 | 3706.79000 2014-06-20 21:29:00 | 3707.41000 | 3707.41000 | 3706.54000 | 3707.40000 | 0.7180 | 2661.5200 | 3706.86000 2014-06-20 21:30:00 | 3707.40000 | 3707.40000 | 3707.40000 | 3707.40000 | 0.0130 | 48.2000 | 3707.40000 2014-06-20 21:31:00 | 3706.54000 | 3707.27000 | 3706.53000 | 3707.27000 | 0.9070 | 3361.8500 | 3706.56000 2014-06-20 21:32:00 | 3706.52000 | 3707.03000 | 3706.52000 | 3706.55000 | 5.8150 | 21555.9500 | 3706.95999 2014-06-20 21:33:00 | 3707.03000 | 3707.38000 | 3707.03000 | 3707.38000 | 0.6910 | 2561.7200 | 3707.26000 2014-06-20 21:34:00 | 3707.38000 | 3707.38000 | 3707.38000 | 3707.38000 | 0.0660 | 244.6900 | 3707.38000 2014-06-20 21:35:00 | 3707.03000 | 3707.40000 | 3706.23000 | 3707.40000 | 17.2150 | 63816.4400 | 3707.02998 2014-06-20 21:36:00 | 3707.40000 | 3710.68000 | 3706.33000 | 3710.44000 | 19.9320 | 73929.5200 | 3709.09001 2014-06-20 21:37:00 | 3710.46000 | 3714.00000 | 3704.00000 | 3711.34000 | 34.6820 | 128711.7100 | 3711.20002 2014-06-20 21:38:00 | 3710.34000 | 3714.00000 | 3710.24000 | 3713.18000 | 27.1720 | 100847.7700 | 3711.46001 2014-06-20 21:39:00 | 3710.55000 | 3712.75000 | 3710.14000 | 3710.14000 | 11.8690 | 44047.6700 | 3711.15000 2014-06-20 21:40:00 | 3711.26000 | 3711.98000 | 3708.57000 | 3710.64000 | 11.7340 | 43541.4400 | 3710.71001 2014-06-20 21:41:00 | 3710.62000 | 3710.62000 | 3705.37000 | 3708.44000 | 21.8540 | 81029.1100 | 3707.75002 2014-06-20 21:42:00 | 3708.44000 | 3710.37000 | 3706.97000 | 3710.00000 | 35.0840 | 130143.7200 | 3709.49004 2014-06-20 21:43:00 | 3710.00000 | 3712.71000 | 3709.73000 | 3712.71000 | 2.3710 | 8798.9700 | 3711.08000 2014-06-20 21:44:00 | 3709.57000 | 3714.98000 | 3709.57000 | 3714.98000 | 12.9650 | 48133.2900 | 3712.55998 2014-06-20 21:45:00 | 3714.99000 | 3718.00000 | 3713.45000 | 3715.23000 | 38.4930 | 143030.5800 | 3715.76003 2014-06-20 21:46:00 | 3717.90000 | 3717.97000 | 3716.07000 | 3717.00000 | 1.9940 | 7412.6300 | 3717.47000 2014-06-20 21:47:00 | 3717.00000 | 3717.05000 | 3711.35000 | 3713.17000 | 15.3340 | 56966.3500 | 3715.04002 2014-06-20 21:48:00 | 3713.14000 | 3713.14000 | 3708.89000 | 3709.47000 | 4.4940 | 16675.6600 | 3710.65000 2014-06-20 21:49:00 | 3709.44000 | 3711.64000 | 3709.42000 | 3711.64000 | 17.7370 | 65815.3600 | 3710.62999 2014-06-20 21:50:00 | 3711.79000 | 3713.00000 | 3711.79000 | 3711.90000 | 7.2220 | 26814.1300 | 3712.84000 2014-06-20 21:51:00 | 3711.92000 | 3711.92000 | 3704.03000 | 3709.05000 | 11.9280 | 44240.6000 | 3708.96999 2014-06-20 21:52:00 | 3708.93000 | 3709.20000 | 3704.43000 | 3706.43000 | 20.2770 | 75152.1600 | 3706.27998 2014-06-20 21:53:00 | 3706.43000 | 3706.43000 | 3704.93000 | 3706.21000 | 4.0940 | 15168.6000 | 3705.08000 2014-06-20 21:54:00 | 3706.20000 | 3706.22000 | 3705.16000 | 3706.22000 | 14.5820 | 54034.1000 | 3705.53001 2014-06-20 21:55:00 | 3706.16000 | 3706.22000 | 3706.16000 | 3706.22000 | 0.7960 | 2950.1400 | 3706.20000 2014-06-20 21:56:00 | 3705.28000 | 3706.20000 | 3705.28000 | 3706.20000 | 1.8780 | 6958.5500 | 3705.30000 2014-06-20 21:57:00 | 3706.20000 | 3706.22000 | 3705.30000 | 3706.20000 | 2.3310 | 8638.7900 | 3706.05000 2014-06-20 21:58:00 | 3706.20000 | 3706.94000 | 3705.10000 | 3706.27000 | 22.4790 | 83310.2700 | 3706.13999 2014-06-20 21:59:00 | 3706.27000 | 3706.94000 | 3705.71000 | 3706.19000 | 2.9420 | 10904.8600 | 3706.62000 2014-06-20 22:00:00 | 3707.37000 | 3708.22000 | 3706.18000 | 3708.21000 | 20.9500 | 77664.8200 | 3707.15000 2014-06-20 22:01:00 | 3708.36000 | 3709.61000 | 3708.36000 | 3709.37000 | 6.6580 | 24696.4500 | 3709.29000 2014-06-20 22:02:00 | 3708.49000 | 3710.00000 | 3707.77000 | 3708.11000 | 15.5400 | 57632.3100 | 3708.64000 2014-06-20 22:03:00 | 3708.01000 | 3708.23000 | 3707.96000 | 3708.23000 | 4.2010 | 15577.6000 | 3708.07000 2014-06-20 22:04:00 | 3708.23000 | 3708.24000 | 3707.92000 | 3707.92000 | 12.7580 | 47309.2200 | 3708.19999 2014-06-20 22:05:00 | 3708.49000 | 3708.49000 | 3708.49000 | 3708.49000 | 5.0000 | 18542.4500 | 3708.49000 2014-06-20 22:06:00 | 3708.30000 | 3708.95000 | 3708.30000 | 3708.42000 | 2.8650 | 10624.6400 | 3708.43000 2014-06-20 22:07:00 | 3708.42000 | 3708.42000 | 3704.91000 | 3707.32000 | 6.0100 | 22276.4800 | 3706.57000 2014-06-20 22:08:00 | 3707.40000 | 3708.27000 | 3707.40000 | 3707.76000 | 1.2750 | 4727.4900 | 3707.83000 2014-06-20 22:09:00 | 3707.70000 | 3707.70000 | 3706.27000 | 3706.85000 | 3.2360 | 11996.2600 | 3707.13000 2014-06-20 22:10:00 | 3706.85000 | 3707.49000 | 3706.85000 | 3707.40000 | 4.9900 | 18498.5400 | 3707.12000 2014-06-20 22:11:00 | 3707.41000 | 3708.12000 | 3706.93000 | 3708.03000 | 13.5270 | 50151.3500 | 3707.49999 2014-06-20 22:12:00 | 3707.92000 | 3707.92000 | 3707.82000 | 3707.82000 | 0.9800 | 3633.6700 | 3707.83000 2014-06-20 22:13:00 | 3707.46000 | 3707.61000 | 3707.46000 | 3707.60000 | 0.9010 | 3340.5300 | 3707.58000 2014-06-20 22:14:00 | 3707.59000 | 3708.00000 | 3707.59000 | 3707.84000 | 2.7620 | 10241.0100 | 3707.82000 2014-06-20 22:15:00 | 3708.20000 | 3709.37000 | 3707.95000 | 3707.95000 | 10.4280 | 38671.5200 | 3708.42999 2014-06-20 22:16:00 | 3708.03000 | 3708.06000 | 3706.21000 | 3706.21000 | 7.2380 | 26827.3100 | 3706.45000 2014-06-20 22:17:00 | 3707.06000 | 3707.06000 | 3705.18000 | 3706.54000 | 8.2980 | 30757.5300 | 3706.62000 2014-06-20 22:18:00 | 3706.44000 | 3707.00000 | 3704.52000 | 3704.54000 | 16.9300 | 62723.5600 | 3704.88000 2014-06-20 22:19:00 | 3704.55000 | 3704.55000 | 3704.51000 | 3704.51000 | 11.3430 | 42020.3800 | 3704.52001 2014-06-20 22:20:00 | 3704.02000 | 3704.48000 | 3704.02000 | 3704.28000 | 7.0390 | 26074.4300 | 3704.28000 2014-06-20 22:21:00 | 3704.22000 | 3707.13000 | 3704.00000 | 3707.13000 | 12.5570 | 46515.6700 | 3704.35999 2014-06-20 22:22:00 | 3707.08000 | 3707.08000 | 3705.39000 | 3705.41000 | 2.8360 | 10508.7100 | 3705.47000 2014-06-20 22:23:00 | 3706.49000 | 3706.50000 | 3705.41000 | 3705.64000 | 1.1540 | 4276.5100 | 3705.82000 2014-06-20 22:24:00 | 3705.61000 | 3705.61000 | 3705.09000 | 3705.09000 | 2.4120 | 8937.1100 | 3705.27000 2014-06-20 22:25:00 | 3705.06000 | 3705.06000 | 3705.06000 | 3705.06000 | 0.1720 | 637.2700 | 3705.06000 2014-06-20 22:26:00 | 3705.06000 | 3705.06000 | 3704.26000 | 3705.06000 | 0.2100 | 778.0400 | 3704.97000 2014-06-20 22:27:00 | 3705.01000 | 3705.03000 | 3700.00000 | 3701.84000 | 45.2430 | 167490.6700 | 3702.02004 2014-06-20 22:28:00 | 3701.00000 | 3701.00000 | 3699.96000 | 3699.96000 | 7.5230 | 27839.1700 | 3700.54001 2014-06-20 22:29:00 | 3699.96000 | 3699.96000 | 3697.62000 | 3697.62000 | 12.5610 | 46466.6200 | 3699.28000 2014-06-20 22:30:00 | 3697.47000 | 3697.49000 | 3695.16000 | 3695.80000 | 29.0220 | 107289.5100 | 3696.83002 2014-06-20 22:31:00 | 3695.55000 | 3700.43000 | 3692.00000 | 3700.40000 | 48.7130 | 179986.6000 | 3694.84004 2014-06-20 22:32:00 | 3700.41000 | 3700.43000 | 3693.03000 | 3695.34000 | 36.6150 | 135393.7200 | 3697.76995 2014-06-20 22:33:00 | 3696.84000 | 3696.84000 | 3694.59000 | 3696.08000 | 6.6520 | 24588.8200 | 3696.46000 2014-06-20 22:34:00 | 3694.39000 | 3697.00000 | 3693.72000 | 3693.72000 | 17.5640 | 64897.2700 | 3694.90002 2014-06-20 22:35:00 | 3693.66000 | 3694.97000 | 3693.00000 | 3693.60000 | 1.3190 | 4872.1300 | 3693.80000 2014-06-20 22:36:00 | 3693.60000 | 3693.60000 | 3693.60000 | 3693.60000 | 0.1960 | 723.9500 | 3693.60000 2014-06-20 22:37:00 | 3692.87000 | 3692.97000 | 3692.00000 | 3692.97000 | 1.6300 | 6019.5000 | 3692.94000 2014-06-20 22:38:00 | 3693.42000 | 3693.45000 | 3687.00000 | 3687.00000 | 28.9320 | 106783.4100 | 3690.84002 2014-06-20 22:39:00 | 3686.47000 | 3689.81000 | 3686.31000 | 3689.79000 | 20.0330 | 73907.9700 | 3689.31002 2014-06-20 22:40:00 | 3689.79000 | 3693.64000 | 3689.79000 | 3690.55000 | 21.5430 | 79509.6100 | 3690.74002 2014-06-20 22:41:00 | 3690.77000 | 3692.13000 | 3690.72000 | 3691.93000 | 12.6240 | 46599.6600 | 3691.35001 2014-06-20 22:42:00 | 3692.74000 | 3692.74000 | 3692.74000 | 3692.74000 | 3.2750 | 12093.7200 | 3692.74000 2014-06-20 22:43:00 | 3693.64000 | 3696.69000 | 3693.64000 | 3694.95000 | 31.4190 | 116083.6100 | 3694.68999 2014-06-20 22:44:00 | 3696.27000 | 3701.22000 | 3694.35000 | 3695.49000 | 14.3460 | 53031.6800 | 3696.61998 2014-06-20 22:45:00 | 3696.54000 | 3696.58000 | 3694.97000 | 3694.97000 | 12.4940 | 46176.6900 | 3695.91001 2014-06-20 22:46:00 | 3694.97000 | 3696.84000 | 3690.00000 | 3694.25000 | 16.8900 | 62390.5300 | 3693.93000 2014-06-20 22:47:00 | 3694.25000 | 3695.17000 | 3686.17000 | 3691.24000 | 12.3240 | 45493.1900 | 3691.43001 2014-06-20 22:48:00 | 3691.00000 | 3693.00000 | 3689.97000 | 3690.55000 | 26.8450 | 99071.9900 | 3690.51996 2014-06-20 22:49:00 | 3691.59000 | 3693.00000 | 3690.87000 | 3690.87000 | 23.2270 | 85751.6000 | 3691.88998 2014-06-20 22:50:00 | 3690.06000 | 3692.04000 | 3689.39000 | 3691.68000 | 15.6390 | 57720.4200 | 3690.80000 2014-06-20 22:51:00 | 3690.32000 | 3692.16000 | 3690.31000 | 3690.39000 | 29.3060 | 108161.1900 | 3690.74997 2014-06-20 22:52:00 | 3689.94000 | 3690.60000 | 3689.94000 | 3690.60000 | 7.8650 | 29022.4800 | 3690.07999 2014-06-20 22:53:00 | 3689.34000 | 3690.57000 | 3688.97000 | 3689.25000 | 9.5860 | 35365.0600 | 3689.23999 2014-06-20 22:54:00 | 3689.05000 | 3690.55000 | 3689.02000 | 3690.53000 | 7.9310 | 29262.0600 | 3689.58000 2014-06-20 22:55:00 | 3690.02000 | 3690.02000 | 3688.68000 | 3688.68000 | 8.8900 | 32802.9000 | 3689.87000 2014-06-20 22:56:00 | 3687.31000 | 3688.63000 | 3685.49000 | 3686.24000 | 15.1110 | 55708.4400 | 3686.62000 2014-06-20 22:57:00 | 3686.39000 | 3687.32000 | 3685.32000 | 3685.87000 | 20.3130 | 74880.6100 | 3686.34002 2014-06-20 22:58:00 | 3686.10000 | 3686.75000 | 3686.02000 | 3686.75000 | 6.8250 | 25159.8400 | 3686.41999 2014-06-20 22:59:00 | 3686.75000 | 3686.75000 | 3686.75000 | 3686.75000 | 0.2000 | 737.3500 | 3686.75000 2014-06-20 23:00:00 | 3686.75000 | 3686.98000 | 3685.77000 | 3685.80000 | 20.5350 | 75703.1600 | 3686.53997 2014-06-20 23:01:00 | 3686.42000 | 3686.42000 | 3685.30000 | 3685.83000 | 20.6720 | 76188.6200 | 3685.60001 2014-06-20 23:02:00 | 3685.57000 | 3686.95000 | 3685.30000 | 3685.35000 | 19.9350 | 73469.0000 | 3685.43003 2014-06-20 23:03:00 | 3685.87000 | 3686.08000 | 3685.30000 | 3686.01000 | 22.7850 | 83976.8700 | 3685.61997 2014-06-20 23:04:00 | 3685.30000 | 3686.04000 | 3684.00000 | 3685.16000 | 29.5170 | 108751.2200 | 3684.35998 2014-06-20 23:05:00 | 3685.21000 | 3686.72000 | 3685.21000 | 3686.67000 | 6.0910 | 22449.1000 | 3685.62000 2014-06-20 23:06:00 | 3686.67000 | 3686.93000 | 3685.89000 | 3686.84000 | 14.7930 | 54535.3900 | 3686.57001 2014-06-20 23:07:00 | 3686.93000 | 3687.00000 | 3686.93000 | 3687.00000 | 9.6100 | 35431.4900 | 3686.94000 2014-06-20 23:08:00 | 3687.91000 | 3691.97000 | 3687.91000 | 3690.78000 | 21.5720 | 79592.9600 | 3689.64001 2014-06-20 23:09:00 | 3690.79000 | 3693.94000 | 3690.79000 | 3691.23000 | 19.2330 | 71003.2500 | 3691.74002 2014-06-20 23:10:00 | 3691.75000 | 3691.76000 | 3691.63000 | 3691.65000 | 4.6900 | 17313.8800 | 3691.66000 2014-06-20 23:11:00 | 3692.00000 | 3694.13000 | 3691.01000 | 3692.67000 | 11.2280 | 41455.7800 | 3692.17999 2014-06-20 23:12:00 | 3692.67000 | 3694.13000 | 3690.08000 | 3693.50000 | 8.1290 | 30022.3000 | 3693.23000 2014-06-20 23:13:00 | 3693.50000 | 3695.03000 | 3693.49000 | 3694.50000 | 31.6200 | 116821.5200 | 3694.55000 2014-06-20 23:14:00 | 3694.50000 | 3694.54000 | 3690.00000 | 3690.10000 | 22.9290 | 84676.7600 | 3692.99999 2014-06-20 23:15:00 | 3690.10000 | 3690.10000 | 3685.10000 | 3688.78000 | 19.7920 | 73002.7200 | 3688.50001 2014-06-20 23:16:00 | 3687.64000 | 3689.51000 | 3687.62000 | 3689.33000 | 21.1160 | 77893.5600 | 3688.83998 2014-06-20 23:17:00 | 3689.96000 | 3691.81000 | 3689.50000 | 3691.20000 | 12.8300 | 47357.5800 | 3691.16000 2014-06-20 23:18:00 | 3690.52000 | 3691.15000 | 3690.52000 | 3691.15000 | 5.5070 | 20325.5200 | 3690.85000 2014-06-20 23:19:00 | 3691.85000 | 3691.87000 | 3691.25000 | 3691.25000 | 9.1250 | 33683.3200 | 3691.31999 2014-06-20 23:20:00 | 3692.48000 | 3692.48000 | 3691.54000 | 3692.24000 | 0.5650 | 2086.0900 | 3692.20000 2014-06-20 23:21:00 | 3692.24000 | 3695.00000 | 3692.24000 | 3693.23000 | 6.4890 | 23960.7000 | 3692.51000 2014-06-20 23:22:00 | 3693.32000 | 3693.48000 | 3691.60000 | 3692.00000 | 20.0980 | 74210.6300 | 3692.43999 2014-06-20 23:23:00 | 3692.96000 | 3692.98000 | 3689.27000 | 3690.82000 | 15.1390 | 55882.9000 | 3691.32000 2014-06-20 23:24:00 | 3689.73000 | 3690.74000 | 3688.79000 | 3689.67000 | 7.8520 | 28973.8600 | 3690.00000 2014-06-20 23:25:00 | 3693.00000 | 3694.68000 | 3690.18000 | 3690.83000 | 19.5950 | 72348.9700 | 3692.21997 2014-06-20 23:26:00 | 3691.05000 | 3692.17000 | 3691.05000 | 3692.15000 | 1.3070 | 4825.1100 | 3691.74000 2014-06-20 23:27:00 | 3692.48000 | 3692.50000 | 3691.02000 | 3691.17000 | 13.5690 | 50094.0500 | 3691.80000 2014-06-20 23:28:00 | 3690.47000 | 3691.48000 | 3690.00000 | 3690.11000 | 11.1970 | 41321.0600 | 3690.36999 2014-06-20 23:29:00 | 3691.28000 | 3691.28000 | 3690.12000 | 3690.12000 | 0.2320 | 856.2500 | 3690.73000 2014-06-20 23:30:00 | 3690.48000 | 3690.50000 | 3690.01000 | 3690.50000 | 10.5780 | 39037.6300 | 3690.44999 2014-06-20 23:31:00 | 3691.22000 | 3691.22000 | 3689.52000 | 3690.95000 | 10.2350 | 37769.3400 | 3690.20999 2014-06-20 23:32:00 | 3690.95000 | 3690.96000 | 3690.95000 | 3690.95000 | 3.9320 | 14512.8200 | 3690.95000 2014-06-20 23:33:00 | 3690.95000 | 3693.16000 | 3690.95000 | 3692.45000 | 5.8010 | 21416.8900 | 3691.93000 2014-06-20 23:34:00 | 3693.15000 | 3694.86000 | 3692.54000 | 3694.70000 | 10.8880 | 40217.4700 | 3693.73999 2014-06-20 23:35:00 | 3694.71000 | 3695.83000 | 3694.68000 | 3695.08000 | 4.9630 | 18338.5000 | 3695.04000 2014-06-20 23:36:00 | 3695.80000 | 3695.80000 | 3695.06000 | 3695.07000 | 10.6110 | 39208.5100 | 3695.08000 2014-06-20 23:37:00 | 3695.06000 | 3696.47000 | 3695.00000 | 3696.47000 | 9.6510 | 35664.5400 | 3695.42000 2014-06-20 23:38:00 | 3696.57000 | 3697.52000 | 3696.57000 | 3697.50000 | 5.7110 | 21114.6500 | 3697.19000 2014-06-20 23:39:00 | 3697.08000 | 3700.00000 | 3697.08000 | 3699.05000 | 35.3360 | 130734.2700 | 3699.74996 2014-06-20 23:40:00 | 3698.42000 | 3699.82000 | 3695.00000 | 3697.75000 | 26.9190 | 99556.9500 | 3698.38999 2014-06-20 23:41:00 | 3695.56000 | 3698.64000 | 3695.56000 | 3697.02000 | 7.1670 | 26499.6000 | 3697.44999 2014-06-20 23:42:00 | 3698.48000 | 3700.00000 | 3697.45000 | 3697.66000 | 20.6480 | 76383.9600 | 3699.33999 2014-06-20 23:43:00 | 3699.00000 | 3700.00000 | 3698.29000 | 3698.29000 | 9.4120 | 34816.9000 | 3699.20001 2014-06-20 23:44:00 | 3699.95000 | 3700.00000 | 3698.97000 | 3699.15000 | 1.4730 | 5449.9500 | 3699.90000 2014-06-20 23:45:00 | 3700.30000 | 3701.68000 | 3699.25000 | 3700.38000 | 4.9360 | 18265.8600 | 3700.53999 2014-06-20 23:46:00 | 3700.38000 | 3700.46000 | 3700.26000 | 3700.45000 | 6.4430 | 23841.2700 | 3700.34001 2014-06-20 23:47:00 | 3700.35000 | 3700.52000 | 3699.92000 | 3699.92000 | 0.2790 | 1032.3800 | 3700.28000 2014-06-20 23:48:00 | 3698.53000 | 3698.67000 | 3698.44000 | 3698.62000 | 12.3260 | 45589.3600 | 3698.62999 2014-06-20 23:49:00 | 3698.83000 | 3698.83000 | 3696.16000 | 3698.17000 | 8.3720 | 30953.3900 | 3697.25000 2014-06-20 23:50:00 | 3697.65000 | 3697.65000 | 3697.00000 | 3697.43000 | 1.9670 | 7272.2300 | 3697.12000 2014-06-20 23:51:00 | 3697.39000 | 3698.54000 | 3695.17000 | 3697.01000 | 31.5710 | 116700.7400 | 3696.45001 2014-06-20 23:52:00 | 3696.08000 | 3696.97000 | 3695.20000 | 3696.18000 | 4.2140 | 15577.1400 | 3696.52000 2014-06-20 23:53:00 | 3698.79000 | 3701.57000 | 3697.02000 | 3701.57000 | 10.2060 | 37755.8400 | 3699.37999 2014-06-20 23:54:00 | 3699.78000 | 3702.00000 | 3699.78000 | 3700.94000 | 14.5300 | 53777.6700 | 3701.15000 2014-06-20 23:55:00 | 3701.37000 | 3702.05000 | 3700.10000 | 3700.98000 | 24.0030 | 88833.6900 | 3700.94002 2014-06-20 23:56:00 | 3701.00000 | 3702.62000 | 3701.00000 | 3702.12000 | 6.4580 | 23906.9700 | 3701.92000 2014-06-20 23:57:00 | 3702.17000 | 3703.24000 | 3700.46000 | 3700.48000 | 30.9180 | 114424.7000 | 3700.90998 2014-06-20 23:58:00 | 3701.64000 | 3701.64000 | 3697.65000 | 3698.97000 | 18.8090 | 69599.9600 | 3700.35000 2014-06-20 23:59:00 | 3698.00000 | 3699.73000 | 3694.97000 | 3698.17000 | 13.6620 | 50497.6000 | 3696.21001 2014-06-21 00:00:00 | 3698.15000 | 3698.17000 | 3692.61000 | 3692.61000 | 17.8220 | 65844.9400 | 3694.59001 2014-06-21 00:01:00 | 3692.61000 | 3692.61000 | 3685.85000 | 3689.86000 | 73.5720 | 271423.9700 | 3689.23004 2014-06-21 00:02:00 | 3689.84000 | 3691.71000 | 3687.75000 | 3689.57000 | 19.3150 | 71275.0700 | 3690.13997 2014-06-21 00:03:00 | 3689.57000 | 3696.00000 | 3689.57000 | 3696.00000 | 11.8590 | 43804.6000 | 3693.79000 2014-06-21 00:04:00 | 3696.23000 | 3697.17000 | 3694.64000 | 3695.94000 | 13.2700 | 49045.8400 | 3695.99000 2014-06-21 00:05:00 | 3695.11000 | 3695.20000 | 3691.05000 | 3691.05000 | 8.5440 | 31563.8700 | 3694.27001 2014-06-21 00:06:00 | 3693.65000 | 3694.18000 | 3693.16000 | 3694.08000 | 10.3470 | 38219.6200 | 3693.78999 2014-06-21 00:07:00 | 3693.24000 | 3700.00000 | 3693.22000 | 3698.97000 | 26.7590 | 98914.3300 | 3696.48999 2014-06-21 00:08:00 | 3696.82000 | 3698.69000 | 3695.39000 | 3695.39000 | 16.3040 | 60265.4300 | 3696.36002 2014-06-21 00:09:00 | 3697.01000 | 3697.01000 | 3695.03000 | 3695.77000 | 0.9330 | 3447.9700 | 3695.57000 2014-06-21 00:10:00 | 3695.74000 | 3698.57000 | 3695.71000 | 3698.10000 | 22.0380 | 81477.8400 | 3697.14999 2014-06-21 00:11:00 | 3698.10000 | 3698.63000 | 3697.09000 | 3697.09000 | 4.5490 | 16819.5800 | 3697.42000 2014-06-21 00:12:00 | 3697.09000 | 3697.64000 | 3697.09000 | 3697.09000 | 7.0430 | 26039.7100 | 3697.25001 2014-06-21 00:13:00 | 3697.10000 | 3697.24000 | 3695.59000 | 3695.59000 | 16.0990 | 59508.0900 | 3696.38000 2014-06-21 00:14:00 | 3695.28000 | 3695.28000 | 3695.02000 | 3695.09000 | 2.8200 | 10420.1800 | 3695.10000 2014-06-21 00:15:00 | 3695.10000 | 3695.99000 | 3695.07000 | 3695.07000 | 0.7540 | 2786.2200 | 3695.25000 2014-06-21 00:16:00 | . | . | . | . | . | . | . 2014-06-21 00:17:00 | 3695.09000 | 3696.04000 | 3695.07000 | 3696.04000 | 8.7940 | 32499.8600 | 3695.69001 2014-06-21 00:18:00 | 3696.10000 | 3696.10000 | 3695.07000 | 3695.53000 | 10.6260 | 39269.2100 | 3695.57999 2014-06-21 00:19:00 | 3695.60000 | 3696.25000 | 3693.05000 | 3693.05000 | 27.6210 | 102047.7900 | 3694.57001 2014-06-21 00:20:00 | 3693.07000 | 3693.98000 | 3690.10000 | 3693.12000 | 30.8090 | 113732.0800 | 3691.51999 2014-06-21 00:21:00 | 3691.79000 | 3692.72000 | 3691.02000 | 3691.46000 | 22.6320 | 83549.8900 | 3691.67001 2014-06-21 00:22:00 | 3691.49000 | 3693.23000 | 3691.49000 | 3693.23000 | 6.4510 | 23820.3500 | 3692.50000 2014-06-21 00:23:00 | 3693.23000 | 3695.04000 | 3693.23000 | 3695.01000 | 12.6530 | 46748.1700 | 3694.63001 2014-06-21 00:24:00 | 3694.07000 | 3694.61000 | 3691.62000 | 3694.61000 | 25.3520 | 93626.1200 | 3693.05001 2014-06-21 00:25:00 | 3694.59000 | 3694.59000 | 3693.02000 | 3693.10000 | 11.0690 | 40882.6200 | 3693.43000 2014-06-21 00:26:00 | 3693.14000 | 3693.14000 | 3692.00000 | 3692.00000 | 21.8070 | 80518.6300 | 3692.32998 2014-06-21 00:27:00 | 3692.00000 | 3694.97000 | 3691.49000 | 3694.97000 | 8.2740 | 30548.5500 | 3692.11001 2014-06-21 00:28:00 | 3695.00000 | 3695.00000 | 3693.63000 | 3695.00000 | 18.4500 | 68167.8200 | 3694.73000 2014-06-21 00:29:00 | 3694.98000 | 3694.98000 | 3693.74000 | 3693.74000 | 2.3450 | 8663.4000 | 3694.42000 2014-06-21 00:30:00 | 3691.60000 | 3694.64000 | 3690.00000 | 3691.06000 | 27.4610 | 101357.2200 | 3690.95001 2014-06-21 00:31:00 | 3691.03000 | 3691.14000 | 3690.70000 | 3690.99000 | 2.6580 | 9810.5900 | 3690.97000 2014-06-21 00:32:00 | 3690.99000 | 3691.08000 | 3690.39000 | 3690.39000 | 11.3430 | 41864.5000 | 3690.78001 2014-06-21 00:33:00 | 3690.60000 | 3690.60000 | 3690.60000 | 3690.60000 | 0.0500 | 184.5300 | 3690.60000 2014-06-21 00:34:00 | 3690.60000 | 3690.61000 | 3690.01000 | 3690.01000 | 3.7820 | 13956.1100 | 3690.14000 2014-06-21 00:35:00 | 3690.56000 | 3690.58000 | 3690.56000 | 3690.58000 | 1.5820 | 5838.4800 | 3690.57000 2014-06-21 00:36:00 | 3690.58000 | 3692.98000 | 3690.58000 | 3692.98000 | 7.1330 | 26337.9100 | 3692.40001 2014-06-21 00:37:00 | 3691.48000 | 3693.97000 | 3691.46000 | 3691.59000 | 0.9310 | 3437.0500 | 3691.78000 2014-06-21 00:38:00 | 3691.91000 | 3691.99000 | 3691.91000 | 3691.99000 | 0.9230 | 3407.6400 | 3691.91000 2014-06-21 00:39:00 | 3691.74000 | 3691.74000 | 3691.50000 | 3691.50000 | 0.9700 | 3580.7600 | 3691.50000 2014-06-21 00:40:00 | 3691.01000 | 3691.57000 | 3690.50000 | 3691.57000 | 1.1010 | 4063.7000 | 3690.92000 2014-06-21 00:41:00 | 3691.21000 | 3691.81000 | 3691.21000 | 3691.81000 | 1.0170 | 3754.0300 | 3691.28000 2014-06-21 00:42:00 | 3691.30000 | 3691.30000 | 3690.00000 | 3690.51000 | 7.1370 | 26342.8800 | 3691.02999 2014-06-21 00:43:00 | 3690.03000 | 3690.50000 | 3690.03000 | 3690.50000 | 0.5000 | 1845.0300 | 3690.07000 2014-06-21 00:44:00 | 3690.50000 | 3690.50000 | 3682.97000 | 3683.24000 | 56.7430 | 209179.0200 | 3686.43005 2014-06-21 00:45:00 | 3685.50000 | 3685.50000 | 3681.20000 | 3684.55000 | 28.3570 | 104454.9500 | 3683.56998 2014-06-21 00:46:00 | 3684.55000 | 3685.05000 | 3677.00000 | 3679.82000 | 118.3070 | 435486.7400 | 3680.98990 2014-06-21 00:47:00 | 3679.80000 | 3680.49000 | 3674.27000 | 3674.90000 | 59.7329 | 219601.6200 | 3676.39005 2014-06-21 00:48:00 | 3676.76000 | 3680.99000 | 3674.84000 | 3675.36000 | 51.8650 | 190636.7200 | 3675.62993 2014-06-21 00:49:00 | 3675.02000 | 3677.93000 | 3674.05000 | 3677.10000 | 57.4301 | 211079.6600 | 3675.42000 2014-06-21 00:50:00 | 3677.03000 | 3677.03000 | 3676.53000 | 3676.79000 | 5.0260 | 18478.6500 | 3676.60999 2014-06-21 00:51:00 | 3677.93000 | 3683.00000 | 3677.64000 | 3680.16000 | 19.3350 | 71152.5600 | 3679.98997 2014-06-21 00:52:00 | 3680.13000 | 3680.13000 | 3678.93000 | 3680.00000 | 20.9270 | 77010.7400 | 3679.96998 2014-06-21 00:53:00 | 3679.80000 | 3681.58000 | 3679.65000 | 3681.47000 | 17.4480 | 64231.8200 | 3681.32999 2014-06-21 00:54:00 | 3679.93000 | 3683.07000 | 3679.91000 | 3682.97000 | 22.1110 | 81405.0900 | 3681.66001 2014-06-21 00:55:00 | 3681.25000 | 3682.94000 | 3679.51000 | 3679.51000 | 33.7690 | 124323.3600 | 3681.57999 2014-06-21 00:56:00 | 3679.00000 | 3681.45000 | 3678.84000 | 3678.84000 | 21.2880 | 78344.2100 | 3680.20999 2014-06-21 00:57:00 | 3678.84000 | 3679.92000 | 3677.04000 | 3677.04000 | 16.3100 | 59990.8700 | 3678.17000 2014-06-21 00:58:00 | 3677.94000 | 3679.54000 | 3677.04000 | 3678.97000 | 14.7330 | 54187.1100 | 3677.94001 2014-06-21 00:59:00 | 3678.94000 | 3679.00000 | 3677.06000 | 3677.37000 | 28.3590 | 104305.8000 | 3678.04999 2014-06-21 01:00:00 | 3677.37000 | 3678.51000 | 3676.04000 | 3677.00000 | 12.9990 | 47797.4900 | 3677.01000 2014-06-21 01:01:00 | 3677.00000 | 3678.72000 | 3675.00000 | 3677.00000 | 90.0871 | 331121.5000 | 3675.56993 2014-06-21 01:02:00 | 3677.05000 | 3677.05000 | 3675.21000 | 3677.00000 | 28.4050 | 104427.0800 | 3676.35996 2014-06-21 01:03:00 | 3676.11000 | 3677.67000 | 3670.00000 | 3671.71000 | 133.7741 | 491242.6300 | 3672.18015 2014-06-21 01:04:00 | 3670.06000 | 3671.91000 | 3668.49000 | 3669.92000 | 69.6380 | 255550.0000 | 3669.68996 2014-06-21 01:05:00 | 3669.90000 | 3674.00000 | 3668.98000 | 3672.58000 | 24.5570 | 90137.1300 | 3670.52998 2014-06-21 01:06:00 | 3672.55000 | 3675.21000 | 3668.98000 | 3668.98000 | 76.0620 | 279260.0900 | 3671.48004 2014-06-21 01:07:00 | 3669.01000 | 3669.75000 | 3665.00000 | 3666.10000 | 51.8180 | 190022.3400 | 3667.10997 2014-06-21 01:08:00 | 3667.41000 | 3668.58000 | 3665.00000 | 3667.54000 | 43.8660 | 160811.4000 | 3665.96995 2014-06-21 01:09:00 | 3667.69000 | 3670.00000 | 3667.63000 | 3668.43000 | 87.5649 | 321247.7300 | 3668.67988 2014-06-21 01:10:00 | 3669.70000 | 3673.99000 | 3668.84000 | 3673.92000 | 88.6989 | 325677.6200 | 3671.71997 2014-06-21 01:11:00 | 3673.92000 | 3675.00000 | 3671.13000 | 3671.13000 | 35.1770 | 129216.0300 | 3673.30997 2014-06-21 01:12:00 | 3672.69000 | 3674.00000 | 3671.00000 | 3672.00000 | 30.9540 | 113667.9300 | 3672.16003 2014-06-21 01:13:00 | 3672.14000 | 3674.00000 | 3672.07000 | 3672.17000 | 29.0470 | 106690.0200 | 3673.00998 2014-06-21 01:14:00 | 3672.02000 | 3673.15000 | 3670.00000 | 3672.10000 | 35.1390 | 129004.9400 | 3671.27999 2014-06-21 01:15:00 | 3672.12000 | 3676.34000 | 3670.61000 | 3676.05000 | 34.5810 | 127031.6700 | 3673.45001 2014-06-21 01:16:00 | 3676.04000 | 3684.79000 | 3674.51000 | 3678.14000 | 74.0061 | 272169.1500 | 3677.65992 2014-06-21 01:17:00 | 3679.82000 | 3680.00000 | 3675.00000 | 3675.06000 | 48.1610 | 177094.7000 | 3677.14001 2014-06-21 01:18:00 | 3676.70000 | 3676.99000 | 3672.00000 | 3674.04000 | 46.7450 | 171740.6300 | 3673.98994 2014-06-21 01:19:00 | 3674.04000 | 3680.00000 | 3674.02000 | 3677.97000 | 38.5860 | 141891.6200 | 3677.27996 2014-06-21 01:20:00 | 3677.97000 | 3679.15000 | 3675.29000 | 3679.00000 | 17.7250 | 65199.4000 | 3678.38998 2014-06-21 01:21:00 | 3678.84000 | 3679.13000 | 3677.00000 | 3677.96000 | 18.4010 | 67682.9800 | 3678.22001 2014-06-21 01:22:00 | 3679.11000 | 3679.13000 | 3677.05000 | 3678.09000 | 33.6590 | 123807.2600 | 3678.27999 2014-06-21 01:23:00 | 3677.56000 | 3678.21000 | 3675.76000 | 3675.76000 | 38.7600 | 142548.1500 | 3677.71000 2014-06-21 01:24:00 | 3676.80000 | 3678.33000 | 3675.44000 | 3675.84000 | 36.8940 | 135656.5500 | 3676.93004 2014-06-21 01:25:00 | 3675.81000 | 3677.67000 | 3673.23000 | 3673.23000 | 11.6480 | 42809.9500 | 3675.29999 2014-06-21 01:26:00 | 3673.44000 | 3675.65000 | 3673.00000 | 3673.00000 | 40.1070 | 147352.4600 | 3673.97997 2014-06-21 01:27:00 | 3672.98000 | 3674.79000 | 3672.59000 | 3674.78000 | 17.1730 | 63087.9700 | 3673.67001 2014-06-21 01:28:00 | 3673.55000 | 3675.68000 | 3673.55000 | 3674.72000 | 18.2320 | 66995.2100 | 3674.59001 2014-06-21 01:29:00 | 3674.72000 | 3675.97000 | 3671.31000 | 3675.45000 | 19.0430 | 69951.6000 | 3673.35002 2014-06-21 01:30:00 | 3675.40000 | 3675.40000 | 3672.12000 | 3673.75000 | 46.1250 | 169428.0900 | 3673.23994 2014-06-21 01:31:00 | 3673.00000 | 3675.51000 | 3673.00000 | 3673.42000 | 12.4420 | 45702.3800 | 3673.23001 2014-06-21 01:32:00 | 3674.95000 | 3675.09000 | 3673.47000 | 3673.47000 | 5.2300 | 19215.7400 | 3674.14000 2014-06-21 01:33:00 | 3673.02000 | 3675.00000 | 3669.64000 | 3669.66000 | 76.1229 | 279547.7200 | 3672.32006 2014-06-21 01:34:00 | 3670.00000 | 3670.99000 | 3669.00000 | 3670.77000 | 19.3100 | 70860.8900 | 3669.65000 2014-06-21 01:35:00 | 3670.02000 | 3670.77000 | 3662.22000 | 3667.26000 | 85.5750 | 313824.0400 | 3667.23988 2014-06-21 01:36:00 | 3666.89000 | 3666.94000 | 3662.01000 | 3663.73000 | 105.6259 | 386954.2600 | 3663.43988 2014-06-21 01:37:00 | 3663.73000 | 3664.02000 | 3659.00000 | 3662.03000 | 228.7118 | 837325.5100 | 3661.05011 2014-06-21 01:38:00 | 3661.32000 | 3663.06000 | 3657.00000 | 3663.04000 | 175.3551 | 641739.8500 | 3659.65976 2014-06-21 01:39:00 | 3663.06000 | 3665.06000 | 3663.04000 | 3665.02000 | 23.3840 | 85690.1700 | 3664.48003 2014-06-21 01:40:00 | 3665.02000 | 3667.99000 | 3665.00000 | 3667.99000 | 24.0660 | 88251.3400 | 3667.04997 2014-06-21 01:41:00 | 3667.00000 | 3671.91000 | 3667.00000 | 3671.91000 | 31.7170 | 116355.4600 | 3668.54997 2014-06-21 01:42:00 | 3671.03000 | 3674.99000 | 3666.12000 | 3667.24000 | 35.8760 | 131670.2400 | 3670.14996 2014-06-21 01:43:00 | 3667.18000 | 3669.97000 | 3665.15000 | 3668.97000 | 23.2700 | 85333.6000 | 3667.11000 2014-06-21 01:44:00 | 3669.05000 | 3669.27000 | 3667.02000 | 3667.98000 | 27.4290 | 100619.6500 | 3668.36999 2014-06-21 01:45:00 | 3667.07000 | 3667.07000 | 3665.12000 | 3665.12000 | 21.5160 | 78876.4700 | 3665.93998 2014-06-21 01:46:00 | 3665.12000 | 3665.14000 | 3665.00000 | 3665.02000 | 48.7360 | 178619.5400 | 3665.03995 2014-06-21 01:47:00 | 3666.00000 | 3667.59000 | 3665.56000 | 3665.62000 | 15.3000 | 56094.9900 | 3666.34000 2014-06-21 01:48:00 | 3665.69000 | 3666.52000 | 3665.00000 | 3666.37000 | 69.5120 | 254811.4400 | 3665.72004 2014-06-21 01:49:00 | 3666.37000 | 3666.56000 | 3666.00000 | 3666.53000 | 16.3860 | 60074.4600 | 3666.20998 2014-06-21 01:50:00 | 3666.06000 | 3666.50000 | 3665.08000 | 3665.22000 | 59.5660 | 218357.0700 | 3665.79994 2014-06-21 01:51:00 | 3665.10000 | 3665.10000 | 3663.98000 | 3663.98000 | 88.5550 | 324529.4200 | 3664.71988 2014-06-21 01:52:00 | 3663.98000 | 3664.00000 | 3660.11000 | 3660.16000 | 86.6229 | 317204.5400 | 3661.90007 2014-06-21 01:53:00 | 3660.16000 | 3660.16000 | 3658.06000 | 3658.08000 | 150.9151 | 552298.0000 | 3659.65980 2014-06-21 01:54:00 | 3658.08000 | 3659.03000 | 3657.09000 | 3658.40000 | 70.6391 | 258405.4500 | 3658.10998 2014-06-21 01:55:00 | 3658.72000 | 3665.00000 | 3658.00000 | 3663.56000 | 118.4800 | 433713.8400 | 3660.65000 2014-06-21 01:56:00 | 3663.53000 | 3663.93000 | 3658.00000 | 3659.00000 | 90.7011 | 332044.0100 | 3660.86003 2014-06-21 01:57:00 | 3659.00000 | 3660.65000 | 3658.15000 | 3659.51000 | 40.0760 | 146633.3500 | 3658.87996 2014-06-21 01:58:00 | 3659.14000 | 3660.00000 | 3657.15000 | 3658.98000 | 28.1370 | 102942.3700 | 3658.60998 2014-06-21 01:59:00 | 3658.98000 | 3658.98000 | 3657.15000 | 3658.98000 | 53.5280 | 195807.9400 | 3658.04997 2014-06-21 02:00:00 | 3658.25000 | 3662.01000 | 3658.25000 | 3658.99000 | 37.5870 | 137562.2100 | 3659.82997 2014-06-21 02:01:00 | 3658.99000 | 3661.32000 | 3658.23000 | 3659.19000 | 97.6180 | 357197.0100 | 3659.12995 2014-06-21 02:02:00 | 3659.22000 | 3661.25000 | 3659.22000 | 3660.90000 | 44.8421 | 164143.4300 | 3660.48003 2014-06-21 02:03:00 | 3660.93000 | 3662.63000 | 3660.00000 | 3662.00000 | 26.3460 | 96465.7400 | 3661.48997 2014-06-21 02:04:00 | 3662.54000 | 3664.52000 | 3662.00000 | 3662.00000 | 28.7160 | 105182.8300 | 3662.85997 2014-06-21 02:05:00 | 3661.93000 | 3663.00000 | 3661.80000 | 3663.00000 | 46.6720 | 170945.1500 | 3662.69003 2014-06-21 02:06:00 | 3663.00000 | 3663.93000 | 3662.90000 | 3662.90000 | 39.1930 | 143570.5900 | 3663.17003 2014-06-21 02:07:00 | 3662.86000 | 3665.03000 | 3662.86000 | 3662.98000 | 64.5830 | 236601.6100 | 3663.53005 2014-06-21 02:08:00 | 3662.98000 | 3664.39000 | 3660.00000 | 3660.00000 | 46.6280 | 170747.6200 | 3661.90997 2014-06-21 02:09:00 | 3660.08000 | 3660.74000 | 3660.08000 | 3660.59000 | 20.8030 | 76146.9000 | 3660.38002 2014-06-21 02:10:00 | 3660.54000 | 3661.82000 | 3660.03000 | 3661.82000 | 41.0600 | 150331.7000 | 3661.27000 2014-06-21 02:11:00 | 3661.87000 | 3664.58000 | 3661.87000 | 3664.00000 | 68.0731 | 249402.0600 | 3663.74006 2014-06-21 02:12:00 | 3663.34000 | 3664.94000 | 3663.34000 | 3664.93000 | 32.5690 | 119350.1300 | 3664.52999 2014-06-21 02:13:00 | 3665.99000 | 3666.86000 | 3664.87000 | 3664.87000 | 31.3440 | 114906.4900 | 3665.98003 2014-06-21 02:14:00 | 3664.39000 | 3664.39000 | 3662.67000 | 3662.67000 | 21.6040 | 79143.7700 | 3663.38002 2014-06-21 02:15:00 | 3663.39000 | 3663.39000 | 3661.11000 | 3661.26000 | 66.5740 | 243785.2700 | 3661.87007 2014-06-21 02:16:00 | 3661.26000 | 3663.59000 | 3660.30000 | 3663.46000 | 35.2650 | 129111.9100 | 3661.18995 2014-06-21 02:17:00 | 3662.61000 | 3664.00000 | 3661.16000 | 3663.00000 | 22.2190 | 81385.1400 | 3662.85999 2014-06-21 02:18:00 | 3663.10000 | 3665.00000 | 3663.10000 | 3665.00000 | 15.5880 | 57114.5600 | 3664.00999 2014-06-21 02:19:00 | 3665.90000 | 3666.86000 | 3664.10000 | 3665.42000 | 44.3960 | 162727.9100 | 3665.36995 2014-06-21 02:20:00 | 3665.10000 | 3666.60000 | 3663.24000 | 3663.24000 | 67.0829 | 245898.5500 | 3665.59005 2014-06-21 02:21:00 | 3665.32000 | 3666.58000 | 3663.63000 | 3666.07000 | 46.8670 | 171786.6500 | 3665.40996 2014-06-21 02:22:00 | 3666.59000 | 3669.70000 | 3664.70000 | 3669.63000 | 86.5759 | 317578.6100 | 3668.20990 2014-06-21 02:23:00 | 3669.64000 | 3672.03000 | 3669.27000 | 3670.31000 | 196.2218 | 720404.7900 | 3671.38010 2014-06-21 02:24:00 | 3670.27000 | 3671.95000 | 3669.97000 | 3670.01000 | 21.6030 | 79290.2300 | 3670.33002 2014-06-21 02:25:00 | 3669.99000 | 3669.99000 | 3667.80000 | 3668.97000 | 39.8850 | 146313.9600 | 3668.39995 2014-06-21 02:26:00 | 3668.98000 | 3671.00000 | 3668.95000 | 3670.00000 | 66.4760 | 243950.3800 | 3669.74993 2014-06-21 02:27:00 | 3670.00000 | 3671.87000 | 3669.98000 | 3671.83000 | 51.1540 | 187739.7500 | 3670.09006 2014-06-21 02:28:00 | 3671.99000 | 3675.03000 | 3663.08000 | 3663.11000 | 78.4210 | 287964.1500 | 3672.03002 2014-06-21 02:29:00 | 3670.59000 | 3672.66000 | 3670.00000 | 3672.64000 | 36.4180 | 133700.2100 | 3671.26998 2014-06-21 02:30:00 | 3672.64000 | 3673.64000 | 3671.00000 | 3673.62000 | 34.4600 | 126538.9400 | 3672.05000 2014-06-21 02:31:00 | 3673.86000 | 3674.04000 | 3672.00000 | 3673.50000 | 63.6070 | 233616.9800 | 3672.81995 2014-06-21 02:32:00 | 3673.48000 | 3676.68000 | 3673.04000 | 3674.08000 | 90.8301 | 333737.9000 | 3674.31000 2014-06-21 02:33:00 | 3674.41000 | 3676.44000 | 3672.03000 | 3674.31000 | 96.2881 | 353783.4800 | 3674.21995 2014-06-21 02:34:00 | 3674.28000 | 3674.37000 | 3672.41000 | 3672.41000 | 36.5450 | 134235.0500 | 3673.13995 2014-06-21 02:35:00 | 3672.35000 | 3672.55000 | 3670.00000 | 3671.05000 | 55.5909 | 204080.4800 | 3671.11001 2014-06-21 02:36:00 | 3671.96000 | 3672.00000 | 3670.00000 | 3670.00000 | 34.8760 | 128018.6900 | 3670.67996 2014-06-21 02:37:00 | 3670.00000 | 3671.92000 | 3668.28000 | 3670.91000 | 56.9120 | 208887.4700 | 3670.36003 2014-06-21 02:38:00 | 3670.82000 | 3670.82000 | 3667.78000 | 3669.30000 | 36.6370 | 134395.3200 | 3668.28997 2014-06-21 02:39:00 | 3669.26000 | 3669.26000 | 3667.78000 | 3668.00000 | 22.3540 | 81995.7000 | 3668.05002 2014-06-21 02:40:00 | 3667.80000 | 3669.30000 | 3667.80000 | 3669.07000 | 30.2810 | 111091.2600 | 3668.68001 2014-06-21 02:41:00 | 3669.10000 | 3669.26000 | 3667.85000 | 3668.10000 | 26.2000 | 96124.7900 | 3668.89000 2014-06-21 02:42:00 | 3669.11000 | 3670.00000 | 3669.00000 | 3669.00000 | 49.8959 | 183097.6500 | 3669.58994 2014-06-21 02:43:00 | 3669.00000 | 3670.00000 | 3668.67000 | 3669.97000 | 19.8140 | 72708.2100 | 3669.54002 2014-06-21 02:44:00 | 3669.93000 | 3670.00000 | 3668.82000 | 3670.00000 | 36.5560 | 134145.9100 | 3669.59996 2014-06-21 02:45:00 | 3670.00000 | 3671.93000 | 3670.00000 | 3671.03000 | 31.0110 | 113840.3700 | 3670.97001 2014-06-21 02:46:00 | 3671.03000 | 3674.87000 | 3671.03000 | 3673.60000 | 71.5179 | 262685.2700 | 3672.99996 2014-06-21 02:47:00 | 3672.97000 | 3672.97000 | 3671.69000 | 3671.76000 | 14.6370 | 53751.2500 | 3672.28999 2014-06-21 02:48:00 | 3673.70000 | 3675.00000 | 3673.68000 | 3675.00000 | 37.7030 | 138542.2400 | 3674.57003 2014-06-21 02:49:00 | 3675.00000 | 3678.00000 | 3674.72000 | 3678.00000 | 38.6020 | 141915.6400 | 3676.38002 2014-06-21 02:50:00 | 3677.95000 | 3677.98000 | 3675.99000 | 3675.99000 | 74.6211 | 274389.1500 | 3677.10002 2014-06-21 02:51:00 | 3675.87000 | 3675.87000 | 3671.96000 | 3674.20000 | 20.9900 | 77102.1600 | 3673.28000 2014-06-21 02:52:00 | 3674.95000 | 3677.00000 | 3673.98000 | 3673.99000 | 54.8050 | 201437.3600 | 3675.52993 2014-06-21 02:53:00 | 3674.05000 | 3674.86000 | 3672.46000 | 3673.71000 | 41.8700 | 153826.9100 | 3673.92000 2014-06-21 02:54:00 | 3672.88000 | 3674.31000 | 3672.00000 | 3673.06000 | 37.1550 | 136479.6000 | 3673.24995 2014-06-21 02:55:00 | 3673.06000 | 3673.26000 | 3672.17000 | 3673.20000 | 21.5900 | 79300.0900 | 3673.00000 2014-06-21 02:56:00 | 3673.22000 | 3673.22000 | 3672.19000 | 3672.26000 | 15.1720 | 55722.0100 | 3672.69001 2014-06-21 02:57:00 | 3672.23000 | 3673.19000 | 3672.20000 | 3672.20000 | 4.9770 | 18277.1200 | 3672.32000 2014-06-21 02:58:00 | 3672.30000 | 3678.00000 | 3671.98000 | 3675.73000 | 69.9820 | 257080.8000 | 3673.53004 2014-06-21 02:59:00 | 3674.77000 | 3676.01000 | 3674.00000 | 3674.00000 | 30.0540 | 110445.2900 | 3674.89003 2014-06-21 03:00:00 | 3675.02000 | 3678.02000 | 3674.61000 | 3677.08000 | 98.1729 | 360923.7400 | 3676.41008 2014-06-21 03:01:00 | 3677.48000 | 3678.74000 | 3676.97000 | 3678.74000 | 54.4540 | 200267.5400 | 3677.74006 2014-06-21 03:02:00 | 3678.48000 | 3679.12000 | 3676.07000 | 3677.51000 | 32.3560 | 118989.5200 | 3677.50996 2014-06-21 03:03:00 | 3677.52000 | 3678.84000 | 3674.70000 | 3674.70000 | 28.5540 | 104964.4000 | 3676.00003 2014-06-21 03:04:00 | 3674.70000 | 3674.70000 | 3672.23000 | 3674.05000 | 16.1410 | 59289.5600 | 3673.23000 2014-06-21 03:05:00 | 3672.11000 | 3674.11000 | 3671.12000 | 3671.12000 | 34.6640 | 127296.2800 | 3672.29004 2014-06-21 03:06:00 | 3672.75000 | 3672.88000 | 3671.68000 | 3671.94000 | 6.1070 | 22426.9600 | 3672.33999 2014-06-21 03:07:00 | 3671.90000 | 3674.88000 | 3671.12000 | 3673.63000 | 47.6749 | 175127.2100 | 3673.35993 2014-06-21 03:08:00 | 3673.63000 | 3673.63000 | 3672.16000 | 3672.90000 | 31.2580 | 114804.5900 | 3672.80998 2014-06-21 03:09:00 | 3672.18000 | 3672.18000 | 3671.11000 | 3671.11000 | 24.1470 | 88659.7400 | 3671.66998 2014-06-21 03:10:00 | 3671.11000 | 3671.80000 | 3670.00000 | 3670.01000 | 58.7780 | 215740.0300 | 3670.41997 2014-06-21 03:11:00 | 3670.01000 | 3670.12000 | 3669.96000 | 3670.00000 | 21.5180 | 78970.8600 | 3669.98999 2014-06-21 03:12:00 | 3669.96000 | 3672.99000 | 3669.92000 | 3672.97000 | 25.4220 | 93335.4600 | 3671.44001 2014-06-21 03:13:00 | 3672.97000 | 3672.98000 | 3672.49000 | 3672.49000 | 5.2000 | 19099.0500 | 3672.89000 2014-06-21 03:14:00 | 3672.42000 | 3672.42000 | 3668.93000 | 3668.95000 | 21.6510 | 79460.9400 | 3670.08001 2014-06-21 03:15:00 | 3668.17000 | 3670.42000 | 3668.00000 | 3668.46000 | 56.8630 | 208615.7200 | 3668.74005 2014-06-21 03:16:00 | 3668.54000 | 3670.26000 | 3665.00000 | 3667.08000 | 49.1199 | 180138.0500 | 3667.31000 2014-06-21 03:17:00 | 3667.00000 | 3667.73000 | 3662.26000 | 3663.02000 | 80.9660 | 296763.0600 | 3665.27991 2014-06-21 03:18:00 | 3663.79000 | 3665.64000 | 3662.07000 | 3664.02000 | 102.8359 | 376757.8400 | 3663.67989 2014-06-21 03:19:00 | 3664.05000 | 3665.05000 | 3663.86000 | 3664.99000 | 29.4970 | 108098.8800 | 3664.73998 2014-06-21 03:20:00 | 3664.22000 | 3665.76000 | 3663.86000 | 3664.32000 | 30.7940 | 112843.0900 | 3664.45003 2014-06-21 03:21:00 | 3664.96000 | 3665.90000 | 3663.86000 | 3663.86000 | 61.2739 | 224534.6400 | 3664.44007 2014-06-21 03:22:00 | 3663.86000 | 3663.98000 | 3663.00000 | 3663.02000 | 57.4150 | 210311.8400 | 3663.00992 2014-06-21 03:23:00 | 3663.04000 | 3664.99000 | 3663.02000 | 3663.49000 | 9.8110 | 35949.6500 | 3664.22000 2014-06-21 03:24:00 | 3663.02000 | 3663.96000 | 3663.00000 | 3663.04000 | 5.4580 | 19995.6400 | 3663.55000 2014-06-21 03:25:00 | 3663.06000 | 3664.04000 | 3663.06000 | 3663.59000 | 9.3440 | 34232.6500 | 3663.60001 2014-06-21 03:26:00 | 3664.02000 | 3664.96000 | 3663.91000 | 3664.96000 | 17.4010 | 63761.6200 | 3664.25000 2014-06-21 03:27:00 | 3664.10000 | 3665.03000 | 3664.00000 | 3664.09000 | 42.4600 | 155596.9000 | 3664.55000 2014-06-21 03:28:00 | 3665.56000 | 3667.80000 | 3664.30000 | 3666.00000 | 28.5070 | 104508.3500 | 3666.05998 2014-06-21 03:29:00 | 3666.04000 | 3666.84000 | 3665.66000 | 3665.66000 | 4.6780 | 17151.5500 | 3666.43000 2014-06-21 03:30:00 | 3665.60000 | 3666.21000 | 3664.64000 | 3666.13000 | 11.2740 | 41324.5500 | 3665.47001 2014-06-21 03:31:00 | 3665.98000 | 3667.10000 | 3665.12000 | 3666.00000 | 12.6040 | 46203.9400 | 3665.82001 2014-06-21 03:32:00 | 3666.08000 | 3666.81000 | 3665.21000 | 3666.02000 | 15.2540 | 55923.2700 | 3666.14002 2014-06-21 03:33:00 | 3666.04000 | 3666.74000 | 3664.21000 | 3666.43000 | 70.7871 | 259494.0700 | 3665.83994 2014-06-21 03:34:00 | 3666.45000 | 3667.63000 | 3664.10000 | 3664.82000 | 20.9720 | 76880.3500 | 3665.86001 2014-06-21 03:35:00 | 3664.12000 | 3665.04000 | 3664.10000 | 3664.97000 | 15.9560 | 58470.1500 | 3664.45998 2014-06-21 03:36:00 | 3665.12000 | 3665.12000 | 3665.10000 | 3665.10000 | 2.2160 | 8121.9000 | 3665.12000 2014-06-21 03:37:00 | 3665.10000 | 3665.64000 | 3664.34000 | 3664.44000 | 11.7060 | 42899.1700 | 3664.71999 2014-06-21 03:38:00 | 3665.64000 | 3667.80000 | 3665.64000 | 3667.41000 | 93.2950 | 342104.3100 | 3666.90987 2014-06-21 03:39:00 | 3667.41000 | 3668.60000 | 3667.41000 | 3668.34000 | 10.0800 | 36971.7300 | 3667.83000 2014-06-21 03:40:00 | 3669.00000 | 3671.69000 | 3669.00000 | 3671.23000 | 26.3420 | 96696.1900 | 3670.80001 2014-06-21 03:41:00 | 3670.92000 | 3671.26000 | 3668.78000 | 3669.82000 | 16.9000 | 62028.3200 | 3670.31000 2014-06-21 03:42:00 | 3669.82000 | 3670.98000 | 3669.22000 | 3670.01000 | 31.2110 | 114536.4100 | 3669.74001 2014-06-21 03:43:00 | 3669.26000 | 3669.26000 | 3667.04000 | 3669.00000 | 29.4740 | 108126.0500 | 3668.52003 2014-06-21 03:44:00 | 3668.90000 | 3669.02000 | 3666.00000 | 3668.28000 | 61.8290 | 226792.5800 | 3668.05998 2014-06-21 03:45:00 | 3668.28000 | 3668.28000 | 3665.35000 | 3666.00000 | 59.7709 | 219134.6100 | 3666.24002 2014-06-21 03:46:00 | 3666.92000 | 3666.95000 | 3665.58000 | 3666.00000 | 11.5040 | 42176.6400 | 3666.26001 2014-06-21 03:47:00 | 3665.98000 | 3668.00000 | 3665.76000 | 3667.97000 | 13.4130 | 49181.8300 | 3666.73001 2014-06-21 03:48:00 | 3667.97000 | 3668.00000 | 3666.68000 | 3667.09000 | 19.5220 | 71602.4800 | 3667.78001 2014-06-21 03:49:00 | 3666.85000 | 3668.23000 | 3666.85000 | 3667.00000 | 10.3490 | 37957.0000 | 3667.70000 2014-06-21 03:50:00 | 3667.42000 | 3668.81000 | 3666.27000 | 3668.34000 | 42.8490 | 157165.5900 | 3667.88999 2014-06-21 03:51:00 | 3668.13000 | 3668.67000 | 3666.84000 | 3666.84000 | 38.2050 | 140119.4400 | 3667.56995 2014-06-21 03:52:00 | 3666.81000 | 3667.94000 | 3666.00000 | 3667.00000 | 45.0150 | 165050.2200 | 3666.55994 2014-06-21 03:53:00 | 3667.02000 | 3667.86000 | 3667.02000 | 3667.86000 | 7.3670 | 27020.9400 | 3667.83999 2014-06-21 03:54:00 | 3667.86000 | 3670.00000 | 3667.07000 | 3667.95000 | 44.8360 | 164467.0300 | 3668.18995 2014-06-21 03:55:00 | 3667.95000 | 3669.99000 | 3667.07000 | 3667.95000 | 23.8950 | 87647.1700 | 3668.00997 2014-06-21 03:56:00 | 3667.95000 | 3669.71000 | 3667.95000 | 3668.82000 | 51.5190 | 189014.9900 | 3668.83999 2014-06-21 03:57:00 | 3668.84000 | 3670.06000 | 3668.84000 | 3670.06000 | 9.3800 | 34422.2400 | 3669.75000 2014-06-21 03:58:00 | 3670.96000 | 3672.83000 | 3670.96000 | 3672.18000 | 19.3430 | 71022.9400 | 3671.76002 2014-06-21 03:59:00 | 3671.65000 | 3673.09000 | 3671.63000 | 3673.09000 | 32.3210 | 118712.4900 | 3672.92001 2014-06-21 04:00:00 | 3673.14000 | 3674.66000 | 3670.26000 | 3671.97000 | 50.3221 | 184828.8700 | 3672.92003 2014-06-21 04:01:00 | 3671.96000 | 3671.99000 | 3670.34000 | 3671.33000 | 17.5340 | 64372.3900 | 3671.29002 2014-06-21 04:02:00 | 3671.31000 | 3671.31000 | 3670.00000 | 3670.80000 | 19.1270 | 70204.7200 | 3670.44998 2014-06-21 04:03:00 | 3670.80000 | 3671.00000 | 3669.64000 | 3670.97000 | 9.6150 | 35289.0600 | 3670.20999 2014-06-21 04:04:00 | 3670.99000 | 3671.00000 | 3670.04000 | 3671.00000 | 14.4460 | 53026.9200 | 3670.69998 2014-06-21 04:05:00 | 3671.00000 | 3672.80000 | 3670.97000 | 3672.67000 | 13.5270 | 49662.5000 | 3671.35999 2014-06-21 04:06:00 | 3672.45000 | 3672.72000 | 3671.16000 | 3672.72000 | 33.5160 | 123071.9700 | 3672.03996 2014-06-21 04:07:00 | 3672.85000 | 3672.85000 | 3672.15000 | 3672.16000 | 9.7100 | 35661.4400 | 3672.65000 2014-06-21 04:08:00 | 3670.50000 | 3671.99000 | 3669.89000 | 3669.89000 | 23.2580 | 85376.6400 | 3670.84999 2014-06-21 04:09:00 | 3669.84000 | 3670.00000 | 3669.01000 | 3669.99000 | 11.0720 | 40631.9500 | 3669.79001 2014-06-21 04:10:00 | 3669.99000 | 3669.99000 | 3667.49000 | 3669.97000 | 24.6660 | 90491.9200 | 3668.68997 2014-06-21 04:11:00 | 3669.03000 | 3669.98000 | 3668.92000 | 3669.98000 | 20.9190 | 76753.8200 | 3669.09999 2014-06-21 04:12:00 | 3669.99000 | 3669.99000 | 3669.00000 | 3669.97000 | 5.5930 | 20523.1900 | 3669.44000 2014-06-21 04:13:00 | 3669.97000 | 3669.97000 | 3667.92000 | 3669.24000 | 19.5600 | 71764.6100 | 3668.95000 2014-06-21 04:14:00 | 3669.24000 | 3670.00000 | 3669.24000 | 3670.00000 | 26.4180 | 96949.3200 | 3669.81999 2014-06-21 04:15:00 | 3670.00000 | 3670.00000 | 3669.04000 | 3670.00000 | 3.4110 | 12515.6500 | 3669.20000 2014-06-21 04:16:00 | 3670.00000 | 3671.00000 | 3668.96000 | 3670.86000 | 51.1559 | 187750.0000 | 3670.14994 2014-06-21 04:17:00 | 3670.86000 | 3671.00000 | 3669.39000 | 3669.39000 | 13.2660 | 48689.7400 | 3670.26999 2014-06-21 04:18:00 | 3669.00000 | 3669.00000 | 3665.00000 | 3665.00000 | 40.5700 | 148775.3400 | 3667.13000 2014-06-21 04:19:00 | 3665.78000 | 3665.78000 | 3664.00000 | 3665.50000 | 45.3320 | 166118.9500 | 3664.50002 2014-06-21 04:20:00 | 3665.35000 | 3668.66000 | 3664.58000 | 3667.11000 | 24.9650 | 91511.1800 | 3665.57997 2014-06-21 04:21:00 | 3668.40000 | 3668.40000 | 3666.04000 | 3666.04000 | 9.6550 | 35410.0600 | 3667.54001 2014-06-21 04:22:00 | 3666.73000 | 3667.04000 | 3665.55000 | 3665.55000 | 22.4710 | 82393.9700 | 3666.68001 2014-06-21 04:23:00 | 3666.45000 | 3667.11000 | 3666.28000 | 3666.36000 | 7.2900 | 26728.8200 | 3666.50000 2014-06-21 04:24:00 | 3666.34000 | 3667.49000 | 3666.34000 | 3667.44000 | 5.3650 | 19671.8500 | 3666.69999 2014-06-21 04:25:00 | 3667.54000 | 3667.89000 | 3666.28000 | 3666.30000 | 21.8030 | 79951.3900 | 3666.99002 2014-06-21 04:26:00 | 3667.27000 | 3667.27000 | 3666.50000 | 3666.99000 | 3.8650 | 14173.4400 | 3667.12999 2014-06-21 04:27:00 | 3668.69000 | 3668.69000 | 3666.21000 | 3668.30000 | 18.2750 | 67016.1500 | 3667.09003 2014-06-21 04:28:00 | 3668.58000 | 3668.66000 | 3667.64000 | 3668.66000 | 22.2250 | 81527.1600 | 3668.25997 2014-06-21 04:29:00 | 3668.07000 | 3669.02000 | 3668.05000 | 3669.00000 | 6.3540 | 23308.8900 | 3668.38001 2014-06-21 04:30:00 | 3669.82000 | 3669.82000 | 3668.11000 | 3669.00000 | 22.6420 | 83074.5000 | 3669.04001 2014-06-21 04:31:00 | 3670.59000 | 3670.68000 | 3668.33000 | 3669.17000 | 29.3530 | 107707.4500 | 3669.38002 2014-06-21 04:32:00 | 3669.03000 | 3671.00000 | 3669.03000 | 3669.75000 | 27.5940 | 101275.5100 | 3670.20003 2014-06-21 04:33:00 | 3670.99000 | 3671.00000 | 3670.02000 | 3670.84000 | 10.4960 | 38528.3400 | 3670.75999 2014-06-21 04:34:00 | 3670.12000 | 3670.73000 | 3669.97000 | 3669.97000 | 14.1390 | 51890.2800 | 3670.01000 2014-06-21 04:35:00 | 3669.97000 | 3670.82000 | 3669.97000 | 3670.02000 | 2.0440 | 7501.6600 | 3670.09000 2014-06-21 04:36:00 | 3670.02000 | 3671.00000 | 3669.50000 | 3669.50000 | 22.7770 | 83608.1000 | 3670.71998 2014-06-21 04:37:00 | 3669.50000 | 3669.94000 | 3668.68000 | 3669.78000 | 6.7700 | 24842.4100 | 3669.48000 2014-06-21 04:38:00 | 3669.78000 | 3670.00000 | 3668.26000 | 3669.79000 | 29.2460 | 107318.1600 | 3669.49997 2014-06-21 04:39:00 | 3669.79000 | 3671.00000 | 3669.50000 | 3670.99000 | 23.9670 | 87966.0800 | 3670.29998 2014-06-21 04:40:00 | 3670.99000 | 3671.26000 | 3669.02000 | 3669.02000 | 17.6660 | 64846.2800 | 3670.67998 2014-06-21 04:41:00 | 3668.28000 | 3670.92000 | 3666.10000 | 3670.67000 | 21.6250 | 79343.1200 | 3669.04997 2014-06-21 04:42:00 | 3670.67000 | 3670.67000 | 3669.49000 | 3670.00000 | 26.4200 | 96959.1500 | 3669.91000 2014-06-21 04:43:00 | 3670.02000 | 3670.39000 | 3669.26000 | 3669.89000 | 8.8940 | 32639.6800 | 3669.85001 2014-06-21 04:44:00 | 3669.89000 | 3669.89000 | 3667.95000 | 3668.00000 | 23.7730 | 87214.6800 | 3668.64002 2014-06-21 04:45:00 | 3668.00000 | 3669.57000 | 3664.00000 | 3667.13000 | 79.4071 | 291107.9800 | 3666.01994 2014-06-21 04:46:00 | 3668.33000 | 3669.36000 | 3666.80000 | 3668.98000 | 18.7680 | 68845.9700 | 3668.25999 2014-06-21 04:47:00 | 3668.98000 | 3669.00000 | 3667.93000 | 3668.67000 | 29.1820 | 107052.1100 | 3668.43002 2014-06-21 04:48:00 | 3668.67000 | 3668.67000 | 3666.48000 | 3668.43000 | 31.2510 | 114606.6600 | 3667.30001 2014-06-21 04:49:00 | 3667.23000 | 3668.46000 | 3667.23000 | 3668.11000 | 6.0880 | 22331.1900 | 3668.07000 2014-06-21 04:50:00 | 3668.11000 | 3668.11000 | 3667.86000 | 3668.06000 | 4.5390 | 16649.3400 | 3668.06000 2014-06-21 04:51:00 | 3668.02000 | 3668.06000 | 3664.98000 | 3666.94000 | 16.5860 | 60811.9600 | 3666.45998 2014-06-21 04:52:00 | 3665.67000 | 3667.58000 | 3665.67000 | 3667.47000 | 12.5240 | 45930.3200 | 3667.38001 2014-06-21 04:53:00 | 3667.47000 | 3669.00000 | 3667.47000 | 3668.82000 | 26.0150 | 95424.8100 | 3668.06996 2014-06-21 04:54:00 | 3669.00000 | 3669.00000 | 3667.77000 | 3668.49000 | 22.2600 | 81660.7500 | 3668.50000 2014-06-21 04:55:00 | 3668.89000 | 3669.00000 | 3667.40000 | 3668.50000 | 2.5400 | 9318.8700 | 3668.85000 2014-06-21 04:56:00 | 3668.50000 | 3669.91000 | 3668.44000 | 3669.91000 | 14.8630 | 54528.5500 | 3668.74001 2014-06-21 04:57:00 | 3669.91000 | 3670.00000 | 3667.02000 | 3668.71000 | 37.5720 | 137844.6800 | 3668.81002 2014-06-21 04:58:00 | 3668.71000 | 3668.71000 | 3667.07000 | 3668.45000 | 12.2630 | 44976.0500 | 3667.62001 2014-06-21 04:59:00 | 3668.45000 | 3669.97000 | 3668.45000 | 3669.92000 | 14.4630 | 53069.7000 | 3669.34001 2014-06-21 05:00:00 | 3669.01000 | 3670.50000 | 3669.00000 | 3670.50000 | 21.8860 | 80321.2200 | 3669.97998 2014-06-21 05:01:00 | 3670.50000 | 3671.36000 | 3670.27000 | 3671.36000 | 31.5990 | 115996.2200 | 3670.87999 2014-06-21 05:02:00 | 3671.36000 | 3672.22000 | 3670.84000 | 3672.20000 | 19.8230 | 72776.3100 | 3671.31002 2014-06-21 05:03:00 | 3672.20000 | 3674.80000 | 3672.20000 | 3674.35000 | 56.9699 | 209272.8200 | 3673.39000 2014-06-21 05:04:00 | 3674.80000 | 3677.19000 | 3674.80000 | 3675.91000 | 39.5690 | 145451.5200 | 3675.89999 2014-06-21 05:05:00 | 3675.02000 | 3684.17000 | 3673.98000 | 3680.01000 | 174.3018 | 641373.1200 | 3679.67009 2014-06-21 05:06:00 | 3679.17000 | 3690.90000 | 3679.17000 | 3687.38000 | 172.0530 | 634461.0000 | 3687.59014 2014-06-21 05:07:00 | 3687.38000 | 3689.96000 | 3685.88000 | 3685.88000 | 114.9221 | 423824.6500 | 3687.93007 2014-06-21 05:08:00 | 3685.88000 | 3687.96000 | 3682.04000 | 3686.08000 | 94.2590 | 347408.6800 | 3685.67998 2014-06-21 05:09:00 | 3687.18000 | 3687.99000 | 3683.70000 | 3683.70000 | 40.1110 | 147833.2400 | 3685.60001 2014-06-21 05:10:00 | 3683.70000 | 3684.99000 | 3676.80000 | 3679.89000 | 78.3139 | 288340.0300 | 3681.85008 2014-06-21 05:11:00 | 3679.62000 | 3683.10000 | 3679.57000 | 3682.24000 | 73.1390 | 269183.0700 | 3680.42998 2014-06-21 05:12:00 | 3682.24000 | 3685.09000 | 3680.12000 | 3683.96000 | 23.5100 | 86564.1200 | 3682.01000 2014-06-21 05:13:00 | 3683.96000 | 3686.50000 | 3681.35000 | 3683.27000 | 57.9980 | 213597.8100 | 3682.84997 2014-06-21 05:14:00 | 3684.98000 | 3685.00000 | 3683.61000 | 3683.87000 | 56.4130 | 207841.2800 | 3684.28005 2014-06-21 05:15:00 | 3684.35000 | 3686.00000 | 3682.75000 | 3683.42000 | 36.8420 | 135732.0600 | 3684.17002 2014-06-21 05:16:00 | 3683.86000 | 3684.93000 | 3682.34000 | 3682.67000 | 9.9450 | 36633.0400 | 3683.55999 2014-06-21 05:17:00 | 3682.60000 | 3682.60000 | 3680.10000 | 3682.03000 | 26.7370 | 98432.9700 | 3681.52998 2014-06-21 05:18:00 | 3680.50000 | 3681.16000 | 3680.00000 | 3680.30000 | 55.9701 | 205988.2700 | 3680.33000 2014-06-21 05:19:00 | 3680.30000 | 3680.76000 | 3678.80000 | 3678.95000 | 70.4830 | 259390.8400 | 3680.19006 2014-06-21 05:20:00 | 3678.95000 | 3678.95000 | 3675.80000 | 3676.95000 | 16.8210 | 61856.7200 | 3677.35000 2014-06-21 05:21:00 | 3675.85000 | 3677.07000 | 3675.00000 | 3676.39000 | 35.9170 | 132023.5500 | 3675.79997 2014-06-21 05:22:00 | 3676.02000 | 3679.13000 | 3676.02000 | 3679.13000 | 17.6160 | 64774.0300 | 3676.99998 2014-06-21 05:23:00 | 3678.09000 | 3682.00000 | 3678.09000 | 3679.97000 | 28.8010 | 105991.7700 | 3680.14001 2014-06-21 05:24:00 | 3679.87000 | 3680.05000 | 3677.54000 | 3678.96000 | 19.9860 | 73530.2800 | 3679.08998 2014-06-21 05:25:00 | 3678.54000 | 3679.54000 | 3677.05000 | 3679.54000 | 21.5630 | 79321.5100 | 3678.59002 2014-06-21 05:26:00 | 3679.58000 | 3680.12000 | 3679.21000 | 3679.34000 | 15.5590 | 57255.0200 | 3679.86000 2014-06-21 05:27:00 | 3680.97000 | 3680.97000 | 3679.55000 | 3680.93000 | 2.2300 | 8206.5600 | 3680.07000 2014-06-21 05:28:00 | 3680.96000 | 3684.00000 | 3680.96000 | 3684.00000 | 17.4710 | 64335.4500 | 3682.41000 2014-06-21 05:29:00 | 3683.44000 | 3684.97000 | 3683.27000 | 3684.00000 | 15.3290 | 56473.2100 | 3684.08000 2014-06-21 05:30:00 | 3683.36000 | 3683.61000 | 3681.00000 | 3682.00000 | 19.3440 | 71224.8800 | 3682.01002 2014-06-21 05:31:00 | 3681.15000 | 3681.98000 | 3678.48000 | 3681.98000 | 77.1120 | 283780.4700 | 3680.11004 2014-06-21 05:32:00 | 3681.10000 | 3682.36000 | 3681.10000 | 3681.53000 | 21.3130 | 78473.1900 | 3681.94002 2014-06-21 05:33:00 | 3682.00000 | 3683.20000 | 3682.00000 | 3682.12000 | 31.0850 | 114473.2100 | 3682.58996 2014-06-21 05:34:00 | 3682.00000 | 3683.14000 | 3678.53000 | 3680.88000 | 25.0730 | 92281.9900 | 3680.53002 2014-06-21 05:35:00 | 3680.00000 | 3680.97000 | 3678.00000 | 3679.50000 | 43.4850 | 159988.6200 | 3679.16994 2014-06-21 05:36:00 | 3680.19000 | 3680.19000 | 3678.00000 | 3679.10000 | 21.6970 | 79821.5300 | 3678.91998 2014-06-21 05:37:00 | 3679.22000 | 3680.85000 | 3679.22000 | 3679.41000 | 9.5880 | 35280.3100 | 3679.62999 2014-06-21 05:38:00 | 3679.02000 | 3679.02000 | 3678.50000 | 3678.59000 | 1.2900 | 4745.5800 | 3678.75000 2014-06-21 05:39:00 | 3678.30000 | 3679.06000 | 3678.23000 | 3679.02000 | 20.3350 | 74807.1400 | 3678.73997 2014-06-21 05:40:00 | 3679.02000 | 3679.34000 | 3679.00000 | 3679.04000 | 13.4830 | 49604.8500 | 3679.07001 2014-06-21 05:41:00 | 3679.05000 | 3680.97000 | 3679.02000 | 3679.99000 | 35.6850 | 131312.6000 | 3679.76995 2014-06-21 05:42:00 | 3680.26000 | 3682.75000 | 3679.06000 | 3679.41000 | 24.1410 | 88842.9200 | 3680.17001 2014-06-21 05:43:00 | 3679.43000 | 3680.40000 | 3679.00000 | 3679.00000 | 26.9220 | 99055.3500 | 3679.35001 2014-06-21 05:44:00 | 3679.00000 | 3679.23000 | 3678.31000 | 3679.23000 | 30.0540 | 110561.5000 | 3678.76003 2014-06-21 05:45:00 | 3678.33000 | 3679.00000 | 3677.07000 | 3677.83000 | 12.3450 | 45406.8300 | 3678.15998 2014-06-21 05:46:00 | 3677.83000 | 3677.83000 | 3675.00000 | 3676.02000 | 58.4531 | 214857.0500 | 3675.72005 2014-06-21 05:47:00 | 3675.96000 | 3677.42000 | 3675.96000 | 3677.42000 | 17.2740 | 63501.7500 | 3676.15002 2014-06-21 05:48:00 | 3675.78000 | 3675.78000 | 3675.02000 | 3675.03000 | 8.6270 | 31706.0400 | 3675.20999 2014-06-21 05:49:00 | 3675.03000 | 3676.34000 | 3675.00000 | 3676.11000 | 34.6060 | 127214.4500 | 3676.07996 2014-06-21 05:50:00 | 3676.02000 | 3677.00000 | 3676.02000 | 3677.00000 | 8.0520 | 29604.1700 | 3676.62000 2014-06-21 05:51:00 | 3677.43000 | 3677.85000 | 3676.76000 | 3677.00000 | 30.9540 | 113831.8000 | 3677.45003 2014-06-21 05:52:00 | 3677.02000 | 3677.68000 | 3676.00000 | 3676.00000 | 41.1659 | 151343.7200 | 3676.42995 2014-06-21 05:53:00 | 3676.77000 | 3677.12000 | 3676.22000 | 3676.22000 | 10.3850 | 38186.2900 | 3677.05999 2014-06-21 05:54:00 | 3676.52000 | 3677.27000 | 3676.22000 | 3676.78000 | 10.5450 | 38770.2000 | 3676.63999 2014-06-21 05:55:00 | 3676.22000 | 3677.38000 | 3676.00000 | 3677.19000 | 13.6470 | 50171.8000 | 3676.39999 2014-06-21 05:56:00 | 3676.94000 | 3676.94000 | 3676.94000 | 3676.94000 | 0.0200 | 73.5400 | 3676.94000 2014-06-21 05:57:00 | 3676.90000 | 3676.90000 | 3676.20000 | 3676.20000 | 3.3770 | 12414.6700 | 3676.24000 2014-06-21 05:58:00 | 3676.22000 | 3676.85000 | 3676.20000 | 3676.85000 | 12.7080 | 46718.2300 | 3676.27999 2014-06-21 05:59:00 | 3676.85000 | 3677.86000 | 3676.85000 | 3677.86000 | 1.5070 | 5541.9700 | 3677.49000 2014-06-21 06:00:00 | 3677.85000 | 3681.00000 | 3677.84000 | 3680.25000 | 55.5789 | 204492.6800 | 3679.31998 2014-06-21 06:01:00 | 3680.15000 | 3681.01000 | 3678.24000 | 3680.08000 | 13.2360 | 48709.8700 | 3680.09999 2014-06-21 06:02:00 | 3681.01000 | 3682.07000 | 3678.16000 | 3680.02000 | 64.3881 | 237002.1100 | 3680.83997 2014-06-21 06:03:00 | 3680.06000 | 3681.35000 | 3680.00000 | 3680.00000 | 28.2650 | 104028.2000 | 3680.45996 2014-06-21 06:04:00 | 3679.16000 | 3679.98000 | 3677.10000 | 3678.00000 | 38.8240 | 142823.3300 | 3678.74004 2014-06-21 06:05:00 | 3678.43000 | 3678.57000 | 3678.41000 | 3678.43000 | 8.7820 | 32304.0500 | 3678.44000 2014-06-21 06:06:00 | 3678.81000 | 3681.00000 | 3676.00000 | 3679.83000 | 94.5539 | 347799.4500 | 3678.32010 2014-06-21 06:07:00 | 3679.73000 | 3680.99000 | 3678.03000 | 3678.17000 | 27.5630 | 101396.2700 | 3678.71002 2014-06-21 06:08:00 | 3678.42000 | 3681.28000 | 3678.40000 | 3680.23000 | 24.2920 | 89380.4900 | 3679.42001 2014-06-21 06:09:00 | 3680.98000 | 3681.04000 | 3680.32000 | 3680.37000 | 20.6940 | 76169.3800 | 3680.75002 2014-06-21 06:10:00 | 3681.22000 | 3681.22000 | 3678.34000 | 3679.11000 | 53.7550 | 197824.1900 | 3680.10993 2014-06-21 06:11:00 | 3679.08000 | 3679.08000 | 3678.12000 | 3678.12000 | 5.9950 | 22053.8400 | 3678.70999 2014-06-21 06:12:00 | 3678.12000 | 3678.45000 | 3678.00000 | 3678.40000 | 6.1590 | 22653.6300 | 3678.13000 2014-06-21 06:13:00 | 3678.40000 | 3678.72000 | 3677.81000 | 3678.31000 | 19.0690 | 70138.7600 | 3678.15999 2014-06-21 06:14:00 | 3678.29000 | 3678.40000 | 3677.22000 | 3678.30000 | 12.4720 | 45872.0100 | 3678.00001 2014-06-21 06:15:00 | 3677.97000 | 3679.74000 | 3677.36000 | 3678.28000 | 12.5070 | 46003.7000 | 3678.23999 2014-06-21 06:16:00 | 3677.89000 | 3678.06000 | 3677.42000 | 3677.59000 | 20.4830 | 75328.2100 | 3677.60002 2014-06-21 06:17:00 | 3676.79000 | 3676.79000 | 3675.10000 | 3675.10000 | 15.8010 | 58085.4300 | 3676.06000 2014-06-21 06:18:00 | 3675.12000 | 3675.12000 | 3672.92000 | 3672.95000 | 53.2210 | 195544.7800 | 3674.20002 2014-06-21 06:19:00 | 3672.95000 | 3674.97000 | 3667.00000 | 3672.97000 | 60.7279 | 222930.4700 | 3670.96997 2014-06-21 06:20:00 | 3673.55000 | 3674.62000 | 3670.92000 | 3672.73000 | 66.6930 | 244902.5700 | 3672.09005 2014-06-21 06:21:00 | 3671.07000 | 3674.81000 | 3671.00000 | 3672.64000 | 53.7540 | 197382.0000 | 3671.95006 2014-06-21 06:22:00 | 3672.65000 | 3673.29000 | 3667.00000 | 3671.75000 | 66.2539 | 243279.8000 | 3671.93007 2014-06-21 06:23:00 | 3671.14000 | 3673.60000 | 3669.82000 | 3671.99000 | 53.8320 | 197673.1600 | 3672.04003 2014-06-21 06:24:00 | 3672.02000 | 3676.37000 | 3672.02000 | 3676.37000 | 66.9049 | 245838.8300 | 3674.44991 2014-06-21 06:25:00 | 3676.37000 | 3676.37000 | 3674.12000 | 3674.98000 | 12.7480 | 46845.0700 | 3674.69999 2014-06-21 06:26:00 | 3674.98000 | 3674.98000 | 3673.22000 | 3674.47000 | 38.0050 | 139634.8200 | 3674.11995 2014-06-21 06:27:00 | 3673.46000 | 3673.61000 | 3673.10000 | 3673.61000 | 4.4700 | 16419.1500 | 3673.19000 2014-06-21 06:28:00 | 3673.57000 | 3673.57000 | 3673.01000 | 3673.23000 | 16.8860 | 62024.2800 | 3673.11998 2014-06-21 06:29:00 | 3674.34000 | 3674.34000 | 3673.01000 | 3673.96000 | 6.6000 | 24245.1200 | 3673.50000 2014-06-21 06:30:00 | 3673.96000 | 3673.96000 | 3670.20000 | 3672.29000 | 39.9150 | 146579.4300 | 3672.28995 2014-06-21 06:31:00 | 3672.32000 | 3672.93000 | 3671.79000 | 3671.79000 | 9.5910 | 35220.6700 | 3672.26000 2014-06-21 06:32:00 | 3671.77000 | 3671.77000 | 3669.10000 | 3669.84000 | 20.5260 | 75337.7500 | 3670.35998 2014-06-21 06:33:00 | 3669.11000 | 3671.16000 | 3664.00000 | 3667.10000 | 74.2049 | 272108.0400 | 3666.97990 2014-06-21 06:34:00 | 3667.10000 | 3667.82000 | 3664.63000 | 3667.82000 | 47.9740 | 175897.4900 | 3666.52005 2014-06-21 06:35:00 | 3668.33000 | 3671.58000 | 3667.29000 | 3670.09000 | 26.2920 | 96480.5400 | 3669.58001 2014-06-21 06:36:00 | 3670.17000 | 3671.68000 | 3670.00000 | 3671.67000 | 18.8560 | 69213.6500 | 3670.63998 2014-06-21 06:37:00 | 3671.36000 | 3671.36000 | 3670.00000 | 3670.03000 | 8.1480 | 29910.9800 | 3670.96000 2014-06-21 06:38:00 | 3670.04000 | 3670.58000 | 3668.21000 | 3670.58000 | 33.4210 | 122656.4200 | 3670.04001 2014-06-21 06:39:00 | 3670.26000 | 3670.28000 | 3668.97000 | 3668.97000 | 26.3190 | 96574.0100 | 3669.35999 2014-06-21 06:40:00 | 3668.94000 | 3670.09000 | 3665.00000 | 3669.08000 | 70.0550 | 256998.0000 | 3668.51990 2014-06-21 06:41:00 | 3669.13000 | 3669.93000 | 3667.89000 | 3669.13000 | 49.9089 | 183097.4700 | 3668.62999 2014-06-21 06:42:00 | 3668.70000 | 3669.57000 | 3668.67000 | 3669.57000 | 3.3080 | 12138.4800 | 3669.43000 2014-06-21 06:43:00 | 3669.57000 | 3670.00000 | 3668.00000 | 3670.00000 | 33.8140 | 124079.1200 | 3669.46004 2014-06-21 06:44:00 | 3671.02000 | 3673.23000 | 3670.23000 | 3672.97000 | 13.0150 | 47788.5400 | 3671.79998 2014-06-21 06:45:00 | 3672.36000 | 3672.63000 | 3671.63000 | 3671.96000 | 14.9310 | 54831.3100 | 3672.31000 2014-06-21 06:46:00 | 3671.96000 | 3672.35000 | 3671.35000 | 3671.35000 | 24.3320 | 89343.6500 | 3671.86001 2014-06-21 06:47:00 | 3671.35000 | 3671.61000 | 3670.63000 | 3671.61000 | 24.6050 | 90339.0100 | 3671.56997 2014-06-21 06:48:00 | 3671.02000 | 3671.04000 | 3671.02000 | 3671.04000 | 4.0400 | 14831.0000 | 3671.04000 2014-06-21 06:49:00 | 3671.04000 | 3671.61000 | 3671.02000 | 3671.61000 | 10.2970 | 37806.1200 | 3671.56999 2014-06-21 06:50:00 | 3671.61000 | 3671.98000 | 3670.02000 | 3670.56000 | 28.6580 | 105198.2800 | 3670.81998 2014-06-21 06:51:00 | 3670.04000 | 3671.92000 | 3670.04000 | 3671.00000 | 40.9910 | 150484.4700 | 3671.16001 2014-06-21 06:52:00 | 3671.69000 | 3673.39000 | 3671.02000 | 3673.25000 | 9.5770 | 35168.2400 | 3672.15999 2014-06-21 06:53:00 | 3673.50000 | 3674.89000 | 3673.50000 | 3674.00000 | 10.9750 | 40322.8400 | 3674.05999 2014-06-21 06:54:00 | 3674.00000 | 3674.85000 | 3673.94000 | 3674.85000 | 8.7340 | 32089.2200 | 3674.06001 2014-06-21 06:55:00 | 3674.02000 | 3674.66000 | 3673.50000 | 3673.50000 | 34.3210 | 126091.0300 | 3673.87001 2014-06-21 06:56:00 | 3673.52000 | 3673.89000 | 3672.35000 | 3673.46000 | 13.8880 | 51016.0900 | 3673.38999 2014-06-21 06:57:00 | 3672.09000 | 3674.00000 | 3672.09000 | 3673.35000 | 11.3330 | 41626.3500 | 3673.02001 2014-06-21 06:58:00 | 3673.72000 | 3675.00000 | 3673.35000 | 3674.00000 | 8.5030 | 31239.0200 | 3673.88001 2014-06-21 06:59:00 | 3675.00000 | 3678.00000 | 3674.02000 | 3674.99000 | 66.3491 | 243885.9300 | 3675.79998 2014-06-21 07:00:00 | 3677.40000 | 3677.99000 | 3675.21000 | 3676.61000 | 58.2351 | 214077.2900 | 3676.08992 2014-06-21 07:01:00 | 3676.61000 | 3677.87000 | 3676.61000 | 3677.00000 | 22.0660 | 81138.1300 | 3677.06998 2014-06-21 07:02:00 | 3677.00000 | 3678.00000 | 3677.00000 | 3677.01000 | 4.7310 | 17396.5400 | 3677.14000 2014-06-21 07:03:00 | 3676.10000 | 3676.10000 | 3674.02000 | 3675.02000 | 26.9970 | 99215.6000 | 3675.05998 2014-06-21 07:04:00 | 3675.61000 | 3676.01000 | 3674.94000 | 3675.00000 | 19.9940 | 73478.7800 | 3675.04002 2014-06-21 07:05:00 | 3674.20000 | 3674.20000 | 3674.20000 | 3674.20000 | 1.4180 | 5210.0200 | 3674.20000 2014-06-21 07:06:00 | 3675.14000 | 3676.65000 | 3674.39000 | 3676.03000 | 16.8280 | 61851.5400 | 3675.50999 2014-06-21 07:07:00 | 3675.98000 | 3676.99000 | 3675.38000 | 3676.70000 | 19.7370 | 72553.9100 | 3676.03998 2014-06-21 07:08:00 | 3676.99000 | 3677.30000 | 3676.09000 | 3677.30000 | 4.5350 | 16675.0900 | 3676.97999 2014-06-21 07:09:00 | 3678.00000 | 3684.98000 | 3678.00000 | 3681.00000 | 42.0979 | 154983.5900 | 3681.49998 2014-06-21 07:10:00 | 3680.47000 | 3683.97000 | 3679.56000 | 3682.05000 | 78.5849 | 289319.7900 | 3681.62010 2014-06-21 07:11:00 | 3682.05000 | 3684.98000 | 3682.00000 | 3684.00000 | 100.7681 | 371201.5400 | 3683.71995 2014-06-21 07:12:00 | 3683.77000 | 3685.00000 | 3683.22000 | 3685.00000 | 110.5211 | 407246.9200 | 3684.79003 2014-06-21 07:13:00 | 3685.11000 | 3685.31000 | 3683.09000 | 3683.45000 | 57.1609 | 210602.5600 | 3684.38001 2014-06-21 07:14:00 | 3683.47000 | 3683.79000 | 3681.98000 | 3682.00000 | 17.2540 | 63541.1100 | 3682.69002 2014-06-21 07:15:00 | 3681.10000 | 3681.95000 | 3679.97000 | 3681.70000 | 57.9469 | 213266.7900 | 3680.37995 2014-06-21 07:16:00 | 3681.61000 | 3682.55000 | 3680.38000 | 3682.55000 | 21.6080 | 79548.5100 | 3681.43999 2014-06-21 07:17:00 | 3681.90000 | 3681.90000 | 3681.00000 | 3681.02000 | 4.3010 | 15832.6900 | 3681.17000 2014-06-21 07:18:00 | 3681.05000 | 3681.90000 | 3678.33000 | 3680.21000 | 27.6860 | 101879.7400 | 3679.82997 2014-06-21 07:19:00 | 3679.13000 | 3680.60000 | 3678.95000 | 3680.60000 | 38.5850 | 141980.6100 | 3679.67995 2014-06-21 07:20:00 | 3679.97000 | 3680.95000 | 3679.97000 | 3680.00000 | 3.1700 | 11665.6500 | 3680.02000 2014-06-21 07:21:00 | 3680.00000 | 3680.02000 | 3679.07000 | 3680.02000 | 19.2910 | 70990.7300 | 3679.99001 2014-06-21 07:22:00 | 3680.02000 | 3681.91000 | 3680.00000 | 3681.69000 | 25.2740 | 93036.9300 | 3681.13003 2014-06-21 07:23:00 | 3681.70000 | 3682.76000 | 3681.66000 | 3682.76000 | 12.6350 | 46522.5500 | 3682.03998 2014-06-21 07:24:00 | 3682.55000 | 3683.57000 | 3681.66000 | 3681.77000 | 18.3730 | 67660.2900 | 3682.59002 2014-06-21 07:25:00 | 3681.81000 | 3683.44000 | 3681.66000 | 3682.74000 | 26.0970 | 96098.6100 | 3682.35998 2014-06-21 07:26:00 | 3682.74000 | 3682.74000 | 3681.74000 | 3681.91000 | 10.3460 | 38093.6000 | 3681.95999 2014-06-21 07:27:00 | 3681.77000 | 3681.77000 | 3681.66000 | 3681.66000 | 2.2620 | 8327.9500 | 3681.68000 2014-06-21 07:28:00 | 3681.42000 | 3681.43000 | 3680.00000 | 3681.27000 | 12.3200 | 45343.3100 | 3680.46000 2014-06-21 07:29:00 | 3680.35000 | 3681.09000 | 3680.00000 | 3680.28000 | 3.8250 | 14077.1000 | 3680.28999 2014-06-21 07:30:00 | 3680.12000 | 3680.12000 | 3677.10000 | 3677.81000 | 8.0370 | 29560.3000 | 3678.02999 2014-06-21 07:31:00 | 3677.11000 | 3679.87000 | 3677.00000 | 3679.06000 | 72.0140 | 264883.5000 | 3678.22008 2014-06-21 07:32:00 | 3679.06000 | 3680.99000 | 3679.02000 | 3680.33000 | 32.4050 | 119262.5700 | 3680.37996 2014-06-21 07:33:00 | 3680.04000 | 3680.04000 | 3679.98000 | 3679.98000 | 6.4600 | 23772.8700 | 3680.01000 2014-06-21 07:34:00 | 3679.98000 | 3680.35000 | 3679.98000 | 3680.34000 | 3.3190 | 12214.3000 | 3680.11000 2014-06-21 07:35:00 | 3680.35000 | 3681.02000 | 3680.34000 | 3680.35000 | 3.2600 | 11999.3000 | 3680.77000 2014-06-21 07:36:00 | 3680.36000 | 3681.40000 | 3680.36000 | 3680.54000 | 34.0600 | 125382.3300 | 3681.22000 2014-06-21 07:37:00 | 3680.44000 | 3681.60000 | 3680.02000 | 3681.02000 | 18.5300 | 68205.2800 | 3680.80000 2014-06-21 07:38:00 | 3680.37000 | 3681.67000 | 3680.19000 | 3680.74000 | 17.8590 | 65739.0600 | 3681.00000 2014-06-21 07:39:00 | 3680.74000 | 3681.73000 | 3680.10000 | 3680.16000 | 5.5260 | 20340.4100 | 3680.85999 2014-06-21 07:40:00 | 3680.15000 | 3680.67000 | 3680.15000 | 3680.67000 | 2.5890 | 9529.2200 | 3680.66000 2014-06-21 07:41:00 | 3680.23000 | 3680.43000 | 3680.16000 | 3680.34000 | 4.6560 | 17135.2400 | 3680.24999 2014-06-21 07:42:00 | 3680.17000 | 3680.70000 | 3680.01000 | 3680.49000 | 18.4630 | 67947.9000 | 3680.22002 2014-06-21 07:43:00 | 3680.36000 | 3681.14000 | 3679.85000 | 3680.49000 | 25.1620 | 92597.2500 | 3680.04001 2014-06-21 07:44:00 | 3679.96000 | 3680.04000 | 3679.94000 | 3680.04000 | 16.4160 | 60410.7200 | 3679.98998 2014-06-21 07:45:00 | 3680.04000 | 3681.86000 | 3680.02000 | 3680.89000 | 24.0450 | 88504.1300 | 3680.76997 2014-06-21 07:46:00 | 3681.02000 | 3681.04000 | 3681.00000 | 3681.00000 | 3.7050 | 13638.1500 | 3681.00999 2014-06-21 07:47:00 | 3681.40000 | 3681.40000 | 3680.90000 | 3680.90000 | 19.0280 | 70043.5100 | 3681.07999 2014-06-21 07:48:00 | 3680.00000 | 3680.10000 | 3679.19000 | 3680.00000 | 14.1830 | 52191.5400 | 3679.87001 2014-06-21 07:49:00 | 3679.67000 | 3680.00000 | 3678.10000 | 3679.94000 | 23.1320 | 85112.0000 | 3679.41001 2014-06-21 07:50:00 | 3678.52000 | 3679.15000 | 3678.52000 | 3679.15000 | 7.6540 | 28158.5500 | 3678.93001 2014-06-21 07:51:00 | 3679.37000 | 3679.84000 | 3678.55000 | 3679.05000 | 41.8280 | 153892.0400 | 3679.15998 2014-06-21 07:52:00 | 3679.90000 | 3679.90000 | 3679.90000 | 3679.90000 | 0.3100 | 1140.7700 | 3679.90000 2014-06-21 07:53:00 | 3679.90000 | 3679.90000 | 3678.10000 | 3678.10000 | 10.5170 | 38692.7800 | 3679.06999 2014-06-21 07:54:00 | 3678.12000 | 3679.00000 | 3678.10000 | 3678.96000 | 6.6600 | 24500.5800 | 3678.77000 2014-06-21 07:55:00 | . | . | . | . | . | . | . 2014-06-21 07:56:00 | 3678.96000 | 3678.96000 | 3677.72000 | 3677.72000 | 5.7560 | 21170.5200 | 3677.98999 2014-06-21 07:57:00 | 3677.74000 | 3678.93000 | 3677.74000 | 3678.03000 | 2.8360 | 10431.2400 | 3678.15000 2014-06-21 07:58:00 | 3678.55000 | 3678.55000 | 3678.42000 | 3678.51000 | 12.3540 | 45444.1300 | 3678.50001 2014-06-21 07:59:00 | 3678.04000 | 3679.84000 | 3677.65000 | 3678.96000 | 36.8920 | 135690.3500 | 3678.04002 2014-06-21 08:00:00 | 3678.10000 | 3680.02000 | 3677.62000 | 3680.02000 | 66.2300 | 243668.0700 | 3679.12000 2014-06-21 08:01:00 | 3680.13000 | 3680.16000 | 3679.76000 | 3679.76000 | 26.5060 | 97543.7100 | 3680.05997 2014-06-21 08:02:00 | 3679.78000 | 3681.95000 | 3679.75000 | 3681.21000 | 21.8510 | 80431.6400 | 3680.91001 2014-06-21 08:03:00 | 3681.26000 | 3682.00000 | 3680.62000 | 3681.04000 | 89.0569 | 327846.0900 | 3681.30993 2014-06-21 08:04:00 | 3681.04000 | 3682.00000 | 3681.00000 | 3682.00000 | 34.6320 | 127484.7100 | 3681.12002 2014-06-21 08:05:00 | 3682.00000 | 3685.62000 | 3681.85000 | 3683.10000 | 33.9200 | 124927.5200 | 3683.00000 2014-06-21 08:06:00 | 3683.10000 | 3685.00000 | 3682.76000 | 3685.00000 | 54.9939 | 202599.8300 | 3684.04006 2014-06-21 08:07:00 | 3685.00000 | 3689.99000 | 3679.69000 | 3686.82000 | 131.4240 | 484489.5100 | 3686.46014 2014-06-21 08:08:00 | 3686.00000 | 3688.04000 | 3682.80000 | 3688.02000 | 92.9630 | 342777.8300 | 3687.25008 2014-06-21 08:09:00 | 3688.02000 | 3690.00000 | 3686.22000 | 3689.99000 | 94.4330 | 348380.1600 | 3689.18008 2014-06-21 08:10:00 | 3687.08000 | 3687.12000 | 3683.46000 | 3686.95000 | 59.4540 | 219145.0400 | 3685.96006 2014-06-21 08:11:00 | 3685.14000 | 3686.88000 | 3683.97000 | 3686.66000 | 57.0671 | 210296.1200 | 3685.06995 2014-06-21 08:12:00 | 3686.57000 | 3687.11000 | 3685.39000 | 3686.27000 | 10.1540 | 37435.7100 | 3686.79001 2014-06-21 08:13:00 | 3686.27000 | 3687.28000 | 3685.30000 | 3685.45000 | 31.4340 | 115858.3600 | 3685.77003 2014-06-21 08:14:00 | 3685.39000 | 3687.00000 | 3683.91000 | 3684.05000 | 68.6280 | 252898.2100 | 3685.05996 2014-06-21 08:15:00 | 3684.96000 | 3684.98000 | 3683.89000 | 3684.01000 | 23.4230 | 86301.0700 | 3684.46002 2014-06-21 08:16:00 | 3683.46000 | 3684.47000 | 3682.05000 | 3682.80000 | 37.8710 | 139497.8400 | 3683.50001 2014-06-21 08:17:00 | 3682.77000 | 3684.06000 | 3681.12000 | 3683.03000 | 28.3390 | 104363.7900 | 3682.68999 2014-06-21 08:18:00 | 3683.28000 | 3684.03000 | 3683.00000 | 3683.00000 | 56.2430 | 207165.9700 | 3683.41005 2014-06-21 08:19:00 | 3683.22000 | 3684.62000 | 3683.22000 | 3683.93000 | 30.2360 | 111382.6100 | 3683.76997 2014-06-21 08:20:00 | 3684.32000 | 3687.00000 | 3683.26000 | 3683.70000 | 27.2980 | 100575.6600 | 3684.35999 2014-06-21 08:21:00 | 3683.37000 | 3685.06000 | 3683.07000 | 3684.36000 | 44.4830 | 163875.9300 | 3684.01004 2014-06-21 08:22:00 | 3685.95000 | 3685.95000 | 3684.79000 | 3684.97000 | 12.3280 | 45431.8000 | 3685.24999 2014-06-21 08:23:00 | 3684.97000 | 3688.08000 | 3684.97000 | 3688.08000 | 39.5710 | 145863.7700 | 3686.13001 2014-06-21 08:24:00 | 3685.66000 | 3687.04000 | 3685.66000 | 3687.02000 | 24.6960 | 91048.1000 | 3686.74997 2014-06-21 08:25:00 | 3687.02000 | 3689.00000 | 3686.98000 | 3689.00000 | 34.7900 | 128287.7600 | 3687.49000 2014-06-21 08:26:00 | 3689.00000 | 3692.00000 | 3689.00000 | 3692.00000 | 98.1479 | 362246.1500 | 3690.81994 2014-06-21 08:27:00 | 3692.03000 | 3697.87000 | 3692.03000 | 3697.19000 | 191.3062 | 707025.4400 | 3695.77980 2014-06-21 08:28:00 | 3697.84000 | 3699.68000 | 3696.66000 | 3696.73000 | 75.9850 | 280987.2600 | 3697.92990 2014-06-21 08:29:00 | 3696.86000 | 3698.11000 | 3696.52000 | 3696.71000 | 138.5970 | 512513.7200 | 3697.86989 2014-06-21 08:30:00 | 3697.93000 | 3701.00000 | 3696.00000 | 3700.97000 | 151.2630 | 559599.0300 | 3699.51012 2014-06-21 08:31:00 | 3700.98000 | 3709.00000 | 3694.30000 | 3701.02000 | 159.4619 | 590504.9200 | 3703.11008 2014-06-21 08:32:00 | 3701.91000 | 3702.19000 | 3697.02000 | 3697.29000 | 72.0661 | 266575.2100 | 3699.03992 2014-06-21 08:33:00 | 3697.29000 | 3700.00000 | 3696.87000 | 3699.70000 | 71.0500 | 262757.2300 | 3698.20000 2014-06-21 08:34:00 | 3699.71000 | 3701.97000 | 3699.71000 | 3701.06000 | 42.6860 | 157957.0400 | 3700.43995 2014-06-21 08:35:00 | 3702.00000 | 3704.69000 | 3700.16000 | 3701.45000 | 98.2280 | 363747.3000 | 3703.08995 2014-06-21 08:36:00 | 3702.59000 | 3703.00000 | 3700.02000 | 3700.16000 | 123.5430 | 457301.6800 | 3701.56010 2014-06-21 08:37:00 | 3700.16000 | 3700.29000 | 3699.70000 | 3700.00000 | 89.5041 | 331167.8800 | 3700.03010 2014-06-21 08:38:00 | 3700.00000 | 3702.90000 | 3699.72000 | 3700.13000 | 40.4170 | 149570.0600 | 3700.66997 2014-06-21 08:39:00 | 3700.21000 | 3701.84000 | 3699.95000 | 3699.95000 | 41.0830 | 152023.7800 | 3700.41003 2014-06-21 08:40:00 | 3699.93000 | 3700.05000 | 3697.69000 | 3698.97000 | 91.0481 | 336783.2800 | 3698.95995 2014-06-21 08:41:00 | 3698.97000 | 3698.98000 | 3697.96000 | 3698.00000 | 28.6730 | 106034.2800 | 3698.05002 2014-06-21 08:42:00 | 3698.05000 | 3699.00000 | 3698.05000 | 3698.12000 | 15.0870 | 55802.6800 | 3698.72999 2014-06-21 08:43:00 | 3698.95000 | 3701.61000 | 3698.01000 | 3700.68000 | 48.0710 | 177839.7700 | 3699.52001 2014-06-21 08:44:00 | 3700.66000 | 3703.00000 | 3700.00000 | 3701.60000 | 80.5949 | 298309.1600 | 3701.33989 2014-06-21 08:45:00 | 3701.60000 | 3701.66000 | 3699.01000 | 3699.03000 | 54.1770 | 200458.6500 | 3700.06996 2014-06-21 08:46:00 | 3699.59000 | 3699.59000 | 3695.01000 | 3698.02000 | 69.2470 | 256071.7600 | 3697.94994 2014-06-21 08:47:00 | 3697.99000 | 3698.00000 | 3695.92000 | 3698.00000 | 50.7760 | 187700.9900 | 3696.64994 2014-06-21 08:48:00 | 3696.46000 | 3698.02000 | 3696.43000 | 3696.52000 | 41.5800 | 153738.0100 | 3697.40000 2014-06-21 08:49:00 | 3697.80000 | 3698.06000 | 3696.82000 | 3698.00000 | 29.7530 | 110021.5600 | 3697.83002 2014-06-21 08:50:00 | 3698.02000 | 3698.04000 | 3697.04000 | 3698.00000 | 16.3250 | 60369.1200 | 3697.95998 2014-06-21 08:51:00 | 3698.00000 | 3698.00000 | 3695.02000 | 3696.93000 | 79.1180 | 292412.1000 | 3695.89996 2014-06-21 08:52:00 | 3695.63000 | 3695.63000 | 3694.00000 | 3695.18000 | 36.9120 | 136385.1900 | 3694.87002 2014-06-21 08:53:00 | 3695.86000 | 3697.85000 | 3695.21000 | 3696.60000 | 49.1950 | 181824.7200 | 3695.99993 2014-06-21 08:54:00 | 3696.59000 | 3697.99000 | 3696.02000 | 3697.96000 | 58.3040 | 215556.3000 | 3697.11006 2014-06-21 08:55:00 | 3696.60000 | 3697.96000 | 3696.60000 | 3696.98000 | 12.6320 | 46700.9100 | 3697.03001 2014-06-21 08:56:00 | 3696.88000 | 3696.98000 | 3696.00000 | 3696.30000 | 8.9150 | 32951.8300 | 3696.22001 2014-06-21 08:57:00 | 3696.00000 | 3696.86000 | 3695.00000 | 3695.93000 | 14.0340 | 51867.3900 | 3695.84002 2014-06-21 08:58:00 | 3695.92000 | 3696.78000 | 3695.60000 | 3696.10000 | 23.5480 | 87043.4200 | 3696.42999 2014-06-21 08:59:00 | 3696.10000 | 3696.10000 | 3692.86000 | 3692.86000 | 19.2150 | 70978.7300 | 3693.91997 2014-06-21 09:00:00 | 3692.86000 | 3695.32000 | 3692.86000 | 3694.01000 | 50.4420 | 186320.4600 | 3693.76003 2014-06-21 09:01:00 | 3694.10000 | 3696.00000 | 3694.10000 | 3695.76000 | 34.7550 | 128418.7600 | 3694.96995 2014-06-21 09:02:00 | 3695.74000 | 3696.99000 | 3695.00000 | 3695.58000 | 17.6590 | 65271.1900 | 3696.20000 2014-06-21 09:03:00 | 3696.00000 | 3696.92000 | 3696.00000 | 3696.04000 | 15.8980 | 58760.7400 | 3696.10999 2014-06-21 09:04:00 | 3696.02000 | 3697.11000 | 3695.86000 | 3697.00000 | 35.4100 | 130886.6700 | 3696.32000 2014-06-21 09:05:00 | 3697.00000 | 3699.99000 | 3696.63000 | 3699.99000 | 51.6499 | 191021.0900 | 3698.38000 2014-06-21 09:06:00 | 3699.99000 | 3705.00000 | 3691.12000 | 3701.98000 | 314.9776 | 1165196.5500 | 3699.29980 2014-06-21 09:07:00 | 3701.98000 | 3704.00000 | 3700.80000 | 3703.01000 | 65.7000 | 243297.7600 | 3703.16000 2014-06-21 09:08:00 | 3703.01000 | 3703.87000 | 3701.36000 | 3701.52000 | 15.4030 | 57027.8700 | 3702.39001 2014-06-21 09:09:00 | 3702.10000 | 3704.53000 | 3701.93000 | 3703.52000 | 87.9069 | 325558.7700 | 3703.44993 2014-06-21 09:10:00 | 3703.52000 | 3704.50000 | 3701.50000 | 3701.56000 | 28.5570 | 105739.1700 | 3702.73998 2014-06-21 09:11:00 | 3700.11000 | 3700.77000 | 3698.19000 | 3700.13000 | 47.3131 | 175057.3800 | 3699.98004 2014-06-21 09:12:00 | 3700.15000 | 3700.15000 | 3697.01000 | 3698.95000 | 60.8360 | 225016.6900 | 3698.73993 2014-06-21 09:13:00 | 3698.94000 | 3699.99000 | 3698.14000 | 3699.99000 | 21.5120 | 79576.0100 | 3699.15001 2014-06-21 09:14:00 | 3699.99000 | 3705.00000 | 3697.01000 | 3704.25000 | 128.8841 | 476862.2300 | 3699.93014 2014-06-21 09:15:00 | 3705.00000 | 3708.99000 | 3702.82000 | 3708.99000 | 56.8129 | 210566.8900 | 3706.32004 2014-06-21 09:16:00 | 3707.04000 | 3712.81000 | 3705.09000 | 3707.10000 | 180.8870 | 670935.3600 | 3709.13986 2014-06-21 09:17:00 | 3707.13000 | 3714.88000 | 3707.13000 | 3710.01000 | 130.8371 | 485430.3400 | 3710.18990 2014-06-21 09:18:00 | 3709.63000 | 3712.40000 | 3708.02000 | 3708.03000 | 67.6960 | 251145.5400 | 3709.89993 2014-06-21 09:19:00 | 3708.50000 | 3709.05000 | 3707.93000 | 3708.53000 | 37.8640 | 140406.6600 | 3708.18004 2014-06-21 09:20:00 | 3708.57000 | 3710.00000 | 3706.03000 | 3707.50000 | 51.9750 | 192717.5400 | 3707.88993 2014-06-21 09:21:00 | 3707.52000 | 3710.00000 | 3706.01000 | 3706.90000 | 49.1490 | 182222.2400 | 3707.54999 2014-06-21 09:22:00 | 3706.83000 | 3707.02000 | 3705.48000 | 3706.76000 | 36.8580 | 136605.4900 | 3706.25998 2014-06-21 09:23:00 | 3706.76000 | 3708.15000 | 3706.65000 | 3708.15000 | 22.8040 | 84536.1100 | 3707.07002 2014-06-21 09:24:00 | 3708.20000 | 3708.20000 | 3702.95000 | 3703.02000 | 44.6620 | 165504.1100 | 3705.70002 2014-06-21 09:25:00 | 3703.05000 | 3704.85000 | 3702.82000 | 3704.55000 | 62.2260 | 230443.4300 | 3703.32993 2014-06-21 09:26:00 | 3704.61000 | 3706.15000 | 3704.58000 | 3705.58000 | 30.7740 | 114034.4200 | 3705.54003 2014-06-21 09:27:00 | 3706.51000 | 3706.72000 | 3705.48000 | 3706.61000 | 11.2370 | 41650.0000 | 3706.50999 2014-06-21 09:28:00 | 3705.61000 | 3706.72000 | 3704.77000 | 3706.07000 | 48.9900 | 181570.1300 | 3706.27000 2014-06-21 09:29:00 | 3706.99000 | 3708.02000 | 3706.70000 | 3707.80000 | 14.3400 | 53166.2300 | 3707.55000 2014-06-21 09:30:00 | 3706.52000 | 3707.05000 | 3705.44000 | 3706.00000 | 39.1300 | 145026.2800 | 3706.27000 2014-06-21 09:31:00 | 3706.00000 | 3707.00000 | 3704.00000 | 3705.79000 | 9.4710 | 35094.3500 | 3705.45000 2014-06-21 09:32:00 | 3706.56000 | 3706.56000 | 3706.00000 | 3706.44000 | 11.4600 | 42475.8900 | 3706.45000 2014-06-21 09:33:00 | 3706.49000 | 3706.49000 | 3703.00000 | 3704.59000 | 22.4230 | 83061.0900 | 3704.28002 2014-06-21 09:34:00 | 3704.59000 | 3706.51000 | 3703.74000 | 3706.48000 | 61.1810 | 226655.8900 | 3704.68002 2014-06-21 09:35:00 | 3706.48000 | 3707.00000 | 3704.44000 | 3705.00000 | 17.0340 | 63115.6200 | 3705.27002 2014-06-21 09:36:00 | 3705.00000 | 3709.97000 | 3704.00000 | 3709.44000 | 94.5730 | 350699.4400 | 3708.24008 2014-06-21 09:37:00 | 3710.00000 | 3715.00000 | 3708.64000 | 3715.00000 | 105.1550 | 390462.4000 | 3713.20986 2014-06-21 09:38:00 | 3714.99000 | 3717.04000 | 3714.09000 | 3714.09000 | 97.5011 | 362291.7500 | 3715.77003 2014-06-21 09:39:00 | 3714.09000 | 3714.79000 | 3712.29000 | 3714.67000 | 33.2480 | 123480.8700 | 3713.92998 2014-06-21 09:40:00 | 3714.65000 | 3718.16000 | 3713.18000 | 3717.96000 | 71.6960 | 266390.9500 | 3715.55992 2014-06-21 09:41:00 | 3717.96000 | 3722.00000 | 3717.96000 | 3721.10000 | 160.1529 | 595828.2000 | 3720.37013 2014-06-21 09:42:00 | 3721.10000 | 3722.00000 | 3714.12000 | 3715.00000 | 76.5950 | 284779.5400 | 3717.98990 2014-06-21 09:43:00 | 3715.00000 | 3716.95000 | 3715.00000 | 3716.06000 | 40.4840 | 150431.7700 | 3715.83004 2014-06-21 09:44:00 | 3716.00000 | 3718.04000 | 3716.00000 | 3717.00000 | 55.6760 | 206973.1400 | 3717.45994 2014-06-21 09:45:00 | 3716.99000 | 3718.02000 | 3716.00000 | 3718.00000 | 59.0600 | 219549.5800 | 3717.40000 2014-06-21 09:46:00 | 3718.00000 | 3718.89000 | 3718.00000 | 3718.89000 | 27.3060 | 101532.6200 | 3718.32997 2014-06-21 09:47:00 | 3718.89000 | 3721.93000 | 3718.89000 | 3721.12000 | 62.4461 | 232336.1900 | 3720.58993 2014-06-21 09:48:00 | 3721.13000 | 3729.00000 | 3721.12000 | 3727.99000 | 148.7730 | 554090.0100 | 3724.40012 2014-06-21 09:49:00 | 3727.99000 | 3731.95000 | 3721.19000 | 3727.99000 | 181.0780 | 675163.8000 | 3728.57990 2014-06-21 09:50:00 | 3728.92000 | 3730.03000 | 3726.93000 | 3729.30000 | 163.7759 | 610700.5900 | 3728.87982 2014-06-21 09:51:00 | 3728.98000 | 3729.00000 | 3724.80000 | 3724.80000 | 92.7921 | 345768.2500 | 3726.27005 2014-06-21 09:52:00 | 3724.44000 | 3726.77000 | 3722.00000 | 3722.00000 | 102.9880 | 383500.5400 | 3723.73994 2014-06-21 09:53:00 | 3723.00000 | 3723.68000 | 3721.98000 | 3723.00000 | 54.7179 | 203682.0600 | 3722.39997 2014-06-21 09:54:00 | 3722.07000 | 3727.00000 | 3722.00000 | 3726.00000 | 66.6410 | 248223.9000 | 3724.79002 2014-06-21 09:55:00 | 3725.15000 | 3726.84000 | 3724.98000 | 3725.00000 | 32.6760 | 121740.5400 | 3725.68996 2014-06-21 09:56:00 | 3724.98000 | 3726.75000 | 3724.25000 | 3725.55000 | 46.4459 | 173039.4700 | 3725.60995 2014-06-21 09:57:00 | 3725.55000 | 3727.00000 | 3725.53000 | 3727.00000 | 47.4810 | 176941.4100 | 3726.57001 2014-06-21 09:58:00 | 3727.02000 | 3729.95000 | 3727.00000 | 3729.95000 | 51.6870 | 192709.3400 | 3728.38996 2014-06-21 09:59:00 | 3729.88000 | 3729.99000 | 3727.00000 | 3728.51000 | 77.0041 | 287111.1500 | 3728.52008 2014-06-21 10:00:00 | 3729.88000 | 3733.97000 | 3727.99000 | 3733.97000 | 123.2340 | 459732.9900 | 3730.57013 2014-06-21 10:01:00 | 3733.95000 | 3739.00000 | 3733.95000 | 3737.98000 | 141.0450 | 526904.5200 | 3735.72019 2014-06-21 10:02:00 | 3737.98000 | 3739.00000 | 3737.00000 | 3738.89000 | 83.8960 | 313603.2800 | 3737.99991 2014-06-21 10:03:00 | 3737.09000 | 3738.01000 | 3733.00000 | 3733.00000 | 118.7699 | 443631.5800 | 3735.22000 2014-06-21 10:04:00 | 3734.76000 | 3734.78000 | 3726.56000 | 3727.98000 | 155.6990 | 580754.2900 | 3729.97996 2014-06-21 10:05:00 | 3727.98000 | 3734.59000 | 3727.98000 | 3734.47000 | 66.4520 | 247890.3700 | 3730.37003 2014-06-21 10:06:00 | 3732.11000 | 3734.44000 | 3730.70000 | 3730.95000 | 60.8399 | 227064.4000 | 3732.16000 2014-06-21 10:07:00 | 3730.95000 | 3731.97000 | 3728.00000 | 3728.01000 | 76.0741 | 283768.4200 | 3730.16008 2014-06-21 10:08:00 | 3728.01000 | 3729.33000 | 3725.00000 | 3725.37000 | 76.0661 | 283456.5200 | 3726.44992 2014-06-21 10:09:00 | 3725.37000 | 3729.51000 | 3725.37000 | 3727.94000 | 59.7309 | 222681.0500 | 3728.07001 2014-06-21 10:10:00 | 3727.02000 | 3728.65000 | 3725.37000 | 3726.87000 | 34.9260 | 130158.4400 | 3726.68996 2014-06-21 10:11:00 | 3726.85000 | 3726.85000 | 3724.09000 | 3725.16000 | 42.7990 | 159437.8300 | 3725.26999 2014-06-21 10:12:00 | 3725.14000 | 3725.47000 | 3724.20000 | 3724.30000 | 40.1030 | 149364.2000 | 3724.51003 2014-06-21 10:13:00 | 3724.24000 | 3725.82000 | 3724.21000 | 3724.60000 | 47.3220 | 176263.9100 | 3724.78002 2014-06-21 10:14:00 | 3724.60000 | 3725.52000 | 3721.08000 | 3721.11000 | 22.3270 | 83125.5000 | 3723.08998 2014-06-21 10:15:00 | 3721.11000 | 3722.18000 | 3720.17000 | 3720.74000 | 63.6100 | 236690.8900 | 3720.97000 2014-06-21 10:16:00 | 3720.74000 | 3724.09000 | 3720.74000 | 3724.07000 | 107.7320 | 401156.2600 | 3723.65006 2014-06-21 10:17:00 | 3724.02000 | 3725.60000 | 3723.74000 | 3723.82000 | 47.7480 | 177819.2500 | 3724.11997 2014-06-21 10:18:00 | 3723.52000 | 3723.83000 | 3723.00000 | 3723.02000 | 56.9510 | 212062.2500 | 3723.59002 2014-06-21 10:19:00 | 3723.02000 | 3725.10000 | 3723.00000 | 3724.00000 | 31.0030 | 115442.6700 | 3723.60002 2014-06-21 10:20:00 | 3724.68000 | 3726.03000 | 3723.47000 | 3725.10000 | 24.7680 | 92250.9200 | 3724.59999 2014-06-21 10:21:00 | 3724.00000 | 3726.69000 | 3722.00000 | 3722.00000 | 47.4560 | 176690.7100 | 3723.24995 2014-06-21 10:22:00 | 3722.00000 | 3722.00000 | 3720.00000 | 3721.18000 | 90.1469 | 335414.2300 | 3720.74993 2014-06-21 10:23:00 | 3721.16000 | 3722.97000 | 3720.01000 | 3721.12000 | 53.6700 | 199712.5500 | 3721.12000 2014-06-21 10:24:00 | 3721.09000 | 3721.20000 | 3717.45000 | 3718.00000 | 113.8641 | 423513.9700 | 3719.47012 2014-06-21 10:25:00 | 3717.77000 | 3718.00000 | 3716.95000 | 3718.00000 | 29.8780 | 111076.3800 | 3717.65998 2014-06-21 10:26:00 | 3717.96000 | 3719.00000 | 3716.87000 | 3717.56000 | 70.5590 | 262315.0700 | 3717.66998 2014-06-21 10:27:00 | 3717.90000 | 3718.88000 | 3717.04000 | 3718.88000 | 22.8920 | 85119.8100 | 3718.32001 2014-06-21 10:28:00 | 3718.88000 | 3722.04000 | 3718.88000 | 3721.90000 | 78.0461 | 290361.9000 | 3720.38992 2014-06-21 10:29:00 | 3722.84000 | 3725.00000 | 3720.02000 | 3721.39000 | 88.0470 | 327849.9800 | 3723.57993 2014-06-21 10:30:00 | 3720.07000 | 3723.00000 | 3720.07000 | 3723.00000 | 34.5200 | 128479.6100 | 3721.89000 2014-06-21 10:31:00 | 3723.00000 | 3723.00000 | 3721.74000 | 3721.74000 | 24.3230 | 90534.5700 | 3722.18002 2014-06-21 10:32:00 | 3721.04000 | 3721.04000 | 3719.23000 | 3719.23000 | 24.0660 | 89540.1300 | 3720.60997 2014-06-21 10:33:00 | 3719.94000 | 3722.00000 | 3719.81000 | 3719.84000 | 52.2289 | 194362.1300 | 3721.34998 2014-06-21 10:34:00 | 3719.78000 | 3721.85000 | 3719.56000 | 3719.71000 | 62.3451 | 231948.6300 | 3720.39992 2014-06-21 10:35:00 | 3719.66000 | 3720.34000 | 3718.08000 | 3719.19000 | 36.2500 | 134827.1800 | 3719.37000 2014-06-21 10:36:00 | 3718.22000 | 3720.12000 | 3718.22000 | 3720.12000 | 41.1310 | 152998.3200 | 3719.78001 2014-06-21 10:37:00 | 3720.10000 | 3720.10000 | 3718.48000 | 3719.04000 | 21.4470 | 79764.8000 | 3719.15998 2014-06-21 10:38:00 | 3719.04000 | 3719.14000 | 3718.25000 | 3719.14000 | 39.1780 | 145684.6900 | 3718.52998 2014-06-21 10:39:00 | 3719.05000 | 3719.12000 | 3718.24000 | 3719.00000 | 36.9060 | 137240.8500 | 3718.65996 2014-06-21 10:40:00 | 3718.25000 | 3718.30000 | 3716.33000 | 3718.28000 | 52.3150 | 194497.9200 | 3717.81993 2014-06-21 10:41:00 | 3718.98000 | 3720.02000 | 3718.30000 | 3718.90000 | 39.3491 | 146347.7800 | 3719.21999 2014-06-21 10:42:00 | 3719.00000 | 3720.00000 | 3718.26000 | 3719.96000 | 10.8460 | 40344.7600 | 3719.77999 2014-06-21 10:43:00 | 3719.93000 | 3721.00000 | 3719.93000 | 3719.96000 | 35.5600 | 132294.9100 | 3720.33000 2014-06-21 10:44:00 | 3719.96000 | 3720.00000 | 3718.74000 | 3719.00000 | 9.0170 | 33536.8900 | 3719.29999 2014-06-21 10:45:00 | 3719.02000 | 3719.99000 | 3719.00000 | 3719.99000 | 19.6820 | 73203.6400 | 3719.32001 2014-06-21 10:46:00 | 3719.87000 | 3722.00000 | 3719.87000 | 3722.00000 | 41.0070 | 152569.2700 | 3720.56997 2014-06-21 10:47:00 | 3722.94000 | 3723.60000 | 3721.23000 | 3723.00000 | 43.8440 | 163226.4400 | 3722.89005 2014-06-21 10:48:00 | 3722.91000 | 3723.98000 | 3721.61000 | 3723.98000 | 36.7140 | 136688.2300 | 3723.05004 2014-06-21 10:49:00 | 3722.97000 | 3722.97000 | 3722.97000 | 3722.97000 | 1.0000 | 3722.9700 | 3722.97000 2014-06-21 10:50:00 | 3723.79000 | 3723.90000 | 3721.73000 | 3723.00000 | 29.4910 | 109797.2800 | 3723.08001 2014-06-21 10:51:00 | 3723.00000 | 3723.61000 | 3721.00000 | 3722.94000 | 48.3230 | 179878.4800 | 3722.42004 2014-06-21 10:52:00 | 3722.75000 | 3723.68000 | 3722.64000 | 3722.77000 | 14.4900 | 53946.1200 | 3722.99000 2014-06-21 10:53:00 | 3723.74000 | 3723.74000 | 3721.98000 | 3721.98000 | 21.2990 | 79279.2700 | 3722.20999 2014-06-21 10:54:00 | 3721.96000 | 3723.12000 | 3721.96000 | 3723.12000 | 24.9740 | 92970.0600 | 3722.67003 2014-06-21 10:55:00 | 3723.30000 | 3723.30000 | 3722.55000 | 3722.57000 | 24.7350 | 92082.1900 | 3722.74997 2014-06-21 10:56:00 | 3722.59000 | 3723.78000 | 3722.55000 | 3722.86000 | 34.0150 | 126633.4300 | 3722.86995 2014-06-21 10:57:00 | 3723.48000 | 3723.72000 | 3722.61000 | 3722.96000 | 19.7540 | 73543.8100 | 3722.98002 2014-06-21 10:58:00 | 3722.96000 | 3724.20000 | 3722.00000 | 3724.20000 | 66.0459 | 245922.7400 | 3723.50993 2014-06-21 10:59:00 | 3724.00000 | 3724.00000 | 3722.61000 | 3722.96000 | 38.4250 | 143061.3500 | 3723.13005 2014-06-21 11:00:00 | 3722.94000 | 3722.94000 | 3722.00000 | 3722.04000 | 10.6020 | 39465.9500 | 3722.50001 2014-06-21 11:01:00 | 3722.04000 | 3722.04000 | 3719.00000 | 3720.00000 | 82.2051 | 305837.5300 | 3720.41989 2014-06-21 11:02:00 | 3720.02000 | 3720.23000 | 3719.11000 | 3719.21000 | 25.3030 | 94118.7500 | 3719.67002 2014-06-21 11:03:00 | 3719.38000 | 3721.33000 | 3719.06000 | 3720.22000 | 32.0180 | 119105.1800 | 3719.93998 2014-06-21 11:04:00 | 3720.22000 | 3720.50000 | 3719.00000 | 3719.00000 | 43.2670 | 160944.6700 | 3719.79997 2014-06-21 11:05:00 | 3719.96000 | 3719.96000 | 3717.64000 | 3719.00000 | 36.0030 | 133869.8600 | 3718.30003 2014-06-21 11:06:00 | 3719.00000 | 3719.00000 | 3717.00000 | 3717.45000 | 43.2370 | 160742.8800 | 3717.71996 2014-06-21 11:07:00 | 3717.65000 | 3719.00000 | 3717.65000 | 3718.88000 | 50.7970 | 188884.6100 | 3718.41996 2014-06-21 11:08:00 | 3718.88000 | 3720.04000 | 3718.00000 | 3720.04000 | 42.7530 | 159007.1000 | 3719.20003 2014-06-21 11:09:00 | 3720.04000 | 3722.94000 | 3720.04000 | 3721.33000 | 68.7919 | 256007.7100 | 3721.48004 2014-06-21 11:10:00 | 3722.32000 | 3722.34000 | 3720.42000 | 3720.52000 | 24.2890 | 90377.2100 | 3720.90999 2014-06-21 11:11:00 | 3720.52000 | 3721.99000 | 3718.10000 | 3719.90000 | 53.9430 | 200665.3600 | 3719.95004 2014-06-21 11:12:00 | 3719.94000 | 3720.00000 | 3719.86000 | 3720.00000 | 9.4300 | 35078.7900 | 3719.91000 2014-06-21 11:13:00 | 3720.00000 | 3721.68000 | 3719.02000 | 3720.68000 | 29.6170 | 110175.7600 | 3720.01998 2014-06-21 11:14:00 | 3720.68000 | 3720.68000 | 3719.25000 | 3719.84000 | 29.0120 | 107921.5500 | 3719.89002 2014-06-21 11:15:00 | 3719.93000 | 3720.58000 | 3719.47000 | 3720.00000 | 18.5890 | 69149.9800 | 3719.94000 2014-06-21 11:16:00 | 3720.11000 | 3720.28000 | 3719.04000 | 3719.27000 | 18.0160 | 67006.8100 | 3719.28998 2014-06-21 11:17:00 | 3719.69000 | 3719.69000 | 3719.18000 | 3719.69000 | 7.6780 | 28559.4400 | 3719.65000 2014-06-21 11:18:00 | 3719.69000 | 3719.69000 | 3718.98000 | 3719.18000 | 17.2610 | 64196.2500 | 3719.15000 2014-06-21 11:19:00 | 3719.18000 | 3719.18000 | 3718.04000 | 3718.04000 | 7.0330 | 26154.1600 | 3718.78001 2014-06-21 11:20:00 | 3718.80000 | 3719.02000 | 3718.80000 | 3719.02000 | 2.0370 | 7575.5200 | 3718.96000 2014-06-21 11:21:00 | 3719.18000 | 3719.68000 | 3719.18000 | 3719.68000 | 12.0050 | 44648.9600 | 3719.19998 2014-06-21 11:22:00 | 3719.22000 | 3719.69000 | 3719.22000 | 3719.67000 | 7.6290 | 28376.9000 | 3719.61000 2014-06-21 11:23:00 | 3719.69000 | 3721.99000 | 3719.67000 | 3721.99000 | 61.9780 | 230552.0800 | 3719.89997 2014-06-21 11:24:00 | 3721.87000 | 3721.92000 | 3720.38000 | 3721.53000 | 28.4010 | 105688.3500 | 3721.29001 2014-06-21 11:25:00 | 3720.42000 | 3721.15000 | 3718.80000 | 3720.60000 | 40.3560 | 150135.3200 | 3720.26996 2014-06-21 11:26:00 | 3719.78000 | 3720.95000 | 3719.43000 | 3720.07000 | 33.7050 | 125374.0700 | 3719.74995 2014-06-21 11:27:00 | 3720.19000 | 3722.96000 | 3720.19000 | 3722.39000 | 45.2940 | 168576.2200 | 3721.82005 2014-06-21 11:28:00 | 3722.94000 | 3724.26000 | 3722.39000 | 3723.94000 | 39.7540 | 148015.0600 | 3723.27004 2014-06-21 11:29:00 | 3723.02000 | 3723.78000 | 3722.32000 | 3722.32000 | 27.1280 | 100998.3700 | 3723.02999 2014-06-21 11:30:00 | 3723.03000 | 3725.60000 | 3722.54000 | 3725.00000 | 49.7520 | 185270.0700 | 3723.87003 2014-06-21 11:31:00 | 3724.81000 | 3726.00000 | 3723.39000 | 3725.66000 | 58.3660 | 217420.4700 | 3725.11994 2014-06-21 11:32:00 | 3725.95000 | 3726.88000 | 3725.53000 | 3726.02000 | 27.2840 | 101653.5200 | 3725.76003 2014-06-21 11:33:00 | 3726.80000 | 3731.00000 | 3726.30000 | 3731.00000 | 79.8780 | 297872.9300 | 3729.09996 2014-06-21 11:34:00 | 3731.02000 | 3731.98000 | 3727.97000 | 3729.47000 | 101.9969 | 380385.2000 | 3729.37992 2014-06-21 11:35:00 | 3729.49000 | 3730.00000 | 3727.90000 | 3730.00000 | 37.0270 | 138064.9600 | 3728.75997 2014-06-21 11:36:00 | 3728.35000 | 3731.00000 | 3728.30000 | 3729.96000 | 98.6520 | 367979.8100 | 3730.08005 2014-06-21 11:37:00 | 3729.02000 | 3731.00000 | 3725.08000 | 3730.98000 | 65.5910 | 244631.5600 | 3729.65002 2014-06-21 11:38:00 | 3730.98000 | 3731.98000 | 3729.55000 | 3730.03000 | 102.8159 | 383533.0300 | 3730.28989 2014-06-21 11:39:00 | 3730.24000 | 3732.00000 | 3728.00000 | 3728.29000 | 56.7990 | 211845.9600 | 3729.74998 2014-06-21 11:40:00 | 3728.29000 | 3730.96000 | 3727.98000 | 3730.04000 | 96.4599 | 359721.0900 | 3729.23000 2014-06-21 11:41:00 | 3729.09000 | 3731.00000 | 3729.00000 | 3730.00000 | 61.2840 | 228573.4500 | 3729.74007 2014-06-21 11:42:00 | 3729.14000 | 3730.98000 | 3727.15000 | 3727.15000 | 108.1991 | 403508.0400 | 3729.30997 2014-06-21 11:43:00 | 3727.15000 | 3729.00000 | 3724.78000 | 3724.78000 | 27.9840 | 104292.3200 | 3726.86003 2014-06-21 11:44:00 | 3724.75000 | 3729.20000 | 3724.56000 | 3729.20000 | 44.5840 | 166122.5000 | 3726.06005 2014-06-21 11:45:00 | 3728.96000 | 3728.96000 | 3727.00000 | 3727.96000 | 27.5740 | 102793.2100 | 3727.90003 2014-06-21 11:46:00 | 3727.02000 | 3727.96000 | 3725.00000 | 3725.00000 | 30.0870 | 112116.8200 | 3726.41998 2014-06-21 11:47:00 | 3725.00000 | 3725.00000 | 3722.30000 | 3723.93000 | 60.9850 | 227077.6600 | 3723.49992 2014-06-21 11:48:00 | 3723.90000 | 3727.99000 | 3723.02000 | 3725.55000 | 52.0940 | 194083.0800 | 3725.63006 2014-06-21 11:49:00 | 3725.52000 | 3727.46000 | 3725.00000 | 3726.87000 | 27.4700 | 102361.9400 | 3726.32000 2014-06-21 11:50:00 | 3726.41000 | 3726.41000 | 3723.44000 | 3724.93000 | 48.4420 | 180448.0000 | 3725.03003 2014-06-21 11:51:00 | 3724.60000 | 3726.03000 | 3723.61000 | 3725.35000 | 38.9940 | 145267.7900 | 3725.39004 2014-06-21 11:52:00 | 3723.90000 | 3724.02000 | 3722.30000 | 3722.32000 | 25.0370 | 93219.9800 | 3723.28998 2014-06-21 11:53:00 | 3722.98000 | 3726.00000 | 3722.93000 | 3723.98000 | 71.3040 | 265475.4300 | 3723.15008 2014-06-21 11:54:00 | 3723.96000 | 3724.00000 | 3722.96000 | 3723.91000 | 19.6880 | 73311.1900 | 3723.64999 2014-06-21 11:55:00 | 3723.06000 | 3723.89000 | 3721.90000 | 3721.93000 | 61.4489 | 228738.7900 | 3722.41998 2014-06-21 11:56:00 | 3721.86000 | 3722.08000 | 3720.10000 | 3720.68000 | 76.1550 | 283385.0600 | 3721.15990 2014-06-21 11:57:00 | 3720.68000 | 3721.59000 | 3717.98000 | 3717.98000 | 93.2529 | 346839.1800 | 3719.34007 2014-06-21 11:58:00 | 3718.00000 | 3719.25000 | 3717.46000 | 3719.25000 | 60.1920 | 223790.8700 | 3717.95003 2014-06-21 11:59:00 | 3719.25000 | 3719.96000 | 3717.48000 | 3718.00000 | 66.9610 | 248975.7700 | 3718.22002 2014-06-21 12:00:00 | 3717.97000 | 3719.46000 | 3717.00000 | 3718.95000 | 25.1880 | 93642.8100 | 3717.74999 2014-06-21 12:01:00 | 3718.12000 | 3719.47000 | 3717.95000 | 3718.98000 | 39.0680 | 145265.8600 | 3718.27998 2014-06-21 12:02:00 | 3719.00000 | 3720.01000 | 3718.98000 | 3719.05000 | 47.2740 | 175826.1000 | 3719.30005 2014-06-21 12:03:00 | 3719.02000 | 3720.01000 | 3718.94000 | 3719.99000 | 20.2990 | 75492.0700 | 3718.99999 2014-06-21 12:04:00 | 3719.99000 | 3722.97000 | 3719.98000 | 3722.14000 | 20.4500 | 76096.5100 | 3721.10000 2014-06-21 12:05:00 | 3722.26000 | 3723.89000 | 3721.19000 | 3722.96000 | 11.8160 | 43983.2400 | 3722.34999 2014-06-21 12:06:00 | 3722.00000 | 3722.98000 | 3720.98000 | 3722.95000 | 30.0990 | 112018.0800 | 3721.64999 2014-06-21 12:07:00 | 3722.98000 | 3723.60000 | 3721.81000 | 3721.81000 | 40.1600 | 149506.8300 | 3722.78000 2014-06-21 12:08:00 | 3721.59000 | 3723.87000 | 3721.48000 | 3722.00000 | 36.5700 | 136132.2800 | 3722.51000 2014-06-21 12:09:00 | 3722.93000 | 3722.99000 | 3721.48000 | 3722.97000 | 20.8990 | 77784.5200 | 3721.92999 2014-06-21 12:10:00 | 3722.00000 | 3724.00000 | 3721.50000 | 3721.96000 | 49.5300 | 184392.2000 | 3722.84000 2014-06-21 12:11:00 | 3721.50000 | 3721.90000 | 3718.20000 | 3720.00000 | 34.4120 | 128042.3500 | 3720.86002 2014-06-21 12:12:00 | 3720.44000 | 3721.83000 | 3719.00000 | 3721.02000 | 25.3080 | 94157.9600 | 3720.47999 2014-06-21 12:13:00 | 3719.04000 | 3721.64000 | 3719.04000 | 3720.74000 | 20.4010 | 75903.5400 | 3720.58001 2014-06-21 12:14:00 | 3720.21000 | 3721.98000 | 3719.02000 | 3719.02000 | 20.8610 | 77612.4100 | 3720.46001 2014-06-21 12:15:00 | 3720.70000 | 3720.96000 | 3719.08000 | 3720.95000 | 13.2870 | 49427.6300 | 3719.99999 2014-06-21 12:16:00 | 3720.90000 | 3721.00000 | 3720.04000 | 3720.97000 | 6.6420 | 24713.5400 | 3720.80000 2014-06-21 12:17:00 | 3720.96000 | 3721.28000 | 3720.20000 | 3720.50000 | 13.5320 | 50350.6000 | 3720.85001 2014-06-21 12:18:00 | 3720.50000 | 3720.50000 | 3720.00000 | 3720.46000 | 11.8920 | 44239.7000 | 3720.12001 2014-06-21 12:19:00 | 3720.02000 | 3720.39000 | 3719.02000 | 3720.39000 | 56.0209 | 208382.1700 | 3719.72001 2014-06-21 12:20:00 | 3720.39000 | 3720.39000 | 3719.05000 | 3720.02000 | 39.0840 | 145376.5200 | 3719.59004 2014-06-21 12:21:00 | 3719.12000 | 3720.03000 | 3719.12000 | 3719.78000 | 0.7180 | 2670.7500 | 3719.71000 2014-06-21 12:22:00 | 3719.81000 | 3720.37000 | 3719.07000 | 3720.37000 | 12.3910 | 46092.2100 | 3719.81000 2014-06-21 12:23:00 | 3719.80000 | 3722.22000 | 3719.30000 | 3721.37000 | 27.8570 | 103643.6800 | 3720.55998 2014-06-21 12:24:00 | 3721.35000 | 3723.00000 | 3719.52000 | 3720.10000 | 26.4330 | 98370.0100 | 3721.48002 2014-06-21 12:25:00 | 3720.94000 | 3720.96000 | 3719.52000 | 3719.54000 | 28.3990 | 105645.3100 | 3720.03999 2014-06-21 12:26:00 | 3720.58000 | 3721.44000 | 3719.00000 | 3719.96000 | 28.3760 | 105551.9300 | 3719.75997 2014-06-21 12:27:00 | 3719.53000 | 3719.55000 | 3719.00000 | 3719.45000 | 14.1780 | 52732.6700 | 3719.32999 2014-06-21 12:28:00 | 3719.45000 | 3720.00000 | 3719.00000 | 3719.33000 | 17.7820 | 66139.2800 | 3719.45001 2014-06-21 12:29:00 | 3719.02000 | 3720.45000 | 3719.02000 | 3720.00000 | 74.5321 | 277271.9300 | 3720.17004 2014-06-21 12:30:00 | 3719.12000 | 3719.98000 | 3719.12000 | 3719.98000 | 5.3050 | 19734.1700 | 3719.91999 2014-06-21 12:31:00 | 3720.01000 | 3721.00000 | 3720.01000 | 3720.68000 | 17.0210 | 63328.7300 | 3720.62000 2014-06-21 12:32:00 | 3720.60000 | 3720.60000 | 3720.00000 | 3720.09000 | 7.6780 | 28563.3300 | 3720.15000 2014-06-21 12:33:00 | 3720.84000 | 3721.02000 | 3720.00000 | 3721.02000 | 15.1000 | 56180.7800 | 3720.58000 2014-06-21 12:34:00 | 3721.02000 | 3721.48000 | 3719.86000 | 3719.94000 | 31.0410 | 115487.0800 | 3720.47001 2014-06-21 12:35:00 | 3719.94000 | 3721.00000 | 3719.19000 | 3719.21000 | 13.0360 | 48492.6100 | 3719.89999 2014-06-21 12:36:00 | 3719.75000 | 3719.97000 | 3718.90000 | 3718.90000 | 25.7360 | 95713.9500 | 3719.06997 2014-06-21 12:37:00 | 3718.16000 | 3718.96000 | 3718.12000 | 3718.17000 | 7.6110 | 28299.3100 | 3718.21000 2014-06-21 12:38:00 | 3718.17000 | 3718.90000 | 3718.12000 | 3718.55000 | 18.0420 | 67088.2800 | 3718.45001 2014-06-21 12:39:00 | 3718.90000 | 3720.98000 | 3718.90000 | 3720.96000 | 72.4910 | 269655.6700 | 3719.85002 2014-06-21 12:40:00 | 3720.96000 | 3721.50000 | 3720.96000 | 3721.01000 | 18.4850 | 68783.9200 | 3721.06998 2014-06-21 12:41:00 | 3721.02000 | 3721.50000 | 3720.78000 | 3720.78000 | 8.2030 | 30523.3700 | 3721.00001 2014-06-21 12:42:00 | 3721.00000 | 3723.00000 | 3721.00000 | 3723.00000 | 21.9940 | 81868.7000 | 3722.32002 2014-06-21 12:43:00 | 3723.91000 | 3724.00000 | 3722.09000 | 3722.49000 | 37.0390 | 137909.9300 | 3723.36999 2014-06-21 12:44:00 | 3723.93000 | 3726.00000 | 3723.01000 | 3725.09000 | 45.9670 | 171226.5900 | 3724.98996 2014-06-21 12:45:00 | 3725.09000 | 3725.11000 | 3724.20000 | 3725.00000 | 22.3810 | 83367.3200 | 3724.92001 2014-06-21 12:46:00 | 3725.00000 | 3725.00000 | 3723.22000 | 3723.23000 | 7.6970 | 28668.4100 | 3724.61999 2014-06-21 12:47:00 | 3723.39000 | 3725.00000 | 3723.39000 | 3724.16000 | 10.6080 | 39513.9700 | 3724.91999 2014-06-21 12:48:00 | 3724.16000 | 3724.16000 | 3722.90000 | 3722.90000 | 19.4150 | 72291.7200 | 3723.49997 2014-06-21 12:49:00 | 3723.02000 | 3723.02000 | 3722.00000 | 3722.00000 | 11.9440 | 44463.2300 | 3722.64001 2014-06-21 12:50:00 | 3722.09000 | 3725.70000 | 3722.05000 | 3725.70000 | 65.0220 | 242076.8100 | 3723.00003 2014-06-21 12:51:00 | 3724.61000 | 3724.68000 | 3723.00000 | 3723.17000 | 14.7730 | 55011.5400 | 3723.79001 2014-06-21 12:52:00 | 3723.22000 | 3724.89000 | 3723.22000 | 3723.89000 | 47.8430 | 178180.6000 | 3724.28004 2014-06-21 12:53:00 | 3724.89000 | 3725.27000 | 3724.03000 | 3724.03000 | 14.8030 | 55142.7100 | 3725.10001 2014-06-21 12:54:00 | 3724.79000 | 3725.05000 | 3723.90000 | 3723.90000 | 22.7830 | 84852.0600 | 3724.36002 2014-06-21 12:55:00 | 3724.02000 | 3725.50000 | 3723.50000 | 3723.94000 | 12.6120 | 46969.9700 | 3724.23001 2014-06-21 12:56:00 | 3724.88000 | 3724.88000 | 3724.32000 | 3724.32000 | 14.7050 | 54773.4300 | 3724.81998 2014-06-21 12:57:00 | 3724.94000 | 3725.27000 | 3724.85000 | 3725.00000 | 9.3800 | 34940.2000 | 3724.97000 2014-06-21 12:58:00 | 3725.00000 | 3725.00000 | 3725.00000 | 3725.00000 | 0.0360 | 134.1000 | 3725.00000 2014-06-21 12:59:00 | 3724.96000 | 3725.00000 | 3724.00000 | 3724.96000 | 20.5720 | 76625.9700 | 3724.77001 2014-06-21 13:00:00 | 3724.46000 | 3728.46000 | 3724.44000 | 3728.46000 | 40.2850 | 150123.2000 | 3726.53005 2014-06-21 13:01:00 | 3728.30000 | 3730.03000 | 3724.00000 | 3729.98000 | 112.5561 | 419740.8800 | 3729.16988 2014-06-21 13:02:00 | 3729.04000 | 3729.95000 | 3727.94000 | 3727.94000 | 36.3050 | 135377.4100 | 3728.88995 2014-06-21 13:03:00 | 3727.94000 | 3728.74000 | 3727.32000 | 3728.50000 | 23.0060 | 85762.3900 | 3727.82998 2014-06-21 13:04:00 | 3728.35000 | 3728.94000 | 3727.00000 | 3728.46000 | 31.5630 | 117651.5600 | 3727.52003 2014-06-21 13:05:00 | 3728.38000 | 3728.92000 | 3727.73000 | 3727.87000 | 17.5520 | 65431.4100 | 3727.86001 2014-06-21 13:06:00 | . | . | . | . | . | . | . 2014-06-21 13:07:00 | 3727.10000 | 3727.10000 | 3725.49000 | 3726.33000 | 29.8100 | 111080.7500 | 3726.29000 2014-06-21 13:08:00 | 3726.60000 | 3727.00000 | 3725.17000 | 3727.00000 | 47.2690 | 176129.3300 | 3726.10999 2014-06-21 13:09:00 | 3727.00000 | 3727.00000 | 3725.27000 | 3726.51000 | 11.4990 | 42846.5800 | 3726.11000 2014-06-21 13:10:00 | 3726.47000 | 3726.49000 | 3725.00000 | 3725.32000 | 13.5080 | 50324.7400 | 3725.54999 2014-06-21 13:11:00 | 3725.32000 | 3727.00000 | 3723.23000 | 3726.00000 | 45.0640 | 167891.8300 | 3725.63005 2014-06-21 13:12:00 | 3726.94000 | 3727.00000 | 3725.35000 | 3725.37000 | 30.8370 | 114898.1100 | 3725.97998 2014-06-21 13:13:00 | 3726.87000 | 3726.87000 | 3725.67000 | 3726.04000 | 0.7500 | 2794.5600 | 3726.08000 2014-06-21 13:14:00 | 3726.04000 | 3726.80000 | 3726.02000 | 3726.80000 | 9.1170 | 33974.7800 | 3726.52999 2014-06-21 13:15:00 | 3726.79000 | 3728.00000 | 3726.70000 | 3728.00000 | 17.9950 | 67066.4700 | 3726.94998 2014-06-21 13:16:00 | 3728.02000 | 3730.77000 | 3727.55000 | 3729.24000 | 39.1310 | 145936.5900 | 3729.44001 2014-06-21 13:17:00 | 3729.29000 | 3729.30000 | 3729.25000 | 3729.30000 | 20.9890 | 78274.0600 | 3729.28999 2014-06-21 13:18:00 | 3729.34000 | 3729.96000 | 3729.28000 | 3729.96000 | 18.6370 | 69503.8900 | 3729.34998 2014-06-21 13:19:00 | 3730.98000 | 3732.27000 | 3730.98000 | 3732.21000 | 25.2620 | 94273.5000 | 3731.83001 2014-06-21 13:20:00 | 3732.21000 | 3732.21000 | 3729.96000 | 3729.98000 | 42.6690 | 159193.4000 | 3730.88999 2014-06-21 13:21:00 | 3729.96000 | 3729.98000 | 3727.68000 | 3728.81000 | 27.1950 | 101415.5200 | 3729.19996 2014-06-21 13:22:00 | 3728.78000 | 3729.91000 | 3727.50000 | 3728.00000 | 9.0520 | 33750.4800 | 3728.51000 2014-06-21 13:23:00 | 3728.23000 | 3729.40000 | 3728.23000 | 3729.40000 | 20.3260 | 75790.0200 | 3728.71998 2014-06-21 13:24:00 | 3729.14000 | 3729.96000 | 3727.50000 | 3727.50000 | 21.3660 | 79684.7600 | 3729.50998 2014-06-21 13:25:00 | 3728.94000 | 3732.21000 | 3728.22000 | 3732.00000 | 18.9060 | 70530.1300 | 3730.56998 2014-06-21 13:26:00 | 3731.63000 | 3731.90000 | 3729.02000 | 3730.00000 | 61.9689 | 231189.9200 | 3730.73998 2014-06-21 13:27:00 | 3730.02000 | 3731.23000 | 3728.29000 | 3729.98000 | 99.2960 | 370353.2800 | 3729.78989 2014-06-21 13:28:00 | 3729.88000 | 3731.88000 | 3729.86000 | 3730.02000 | 29.7640 | 111038.9400 | 3730.65003 2014-06-21 13:29:00 | 3730.02000 | 3731.70000 | 3729.75000 | 3730.23000 | 57.7040 | 215246.7300 | 3730.19006 2014-06-21 13:30:00 | 3731.62000 | 3733.00000 | 3730.05000 | 3732.96000 | 65.4659 | 244324.6800 | 3732.08993 2014-06-21 13:31:00 | 3732.96000 | 3734.50000 | 3731.99000 | 3733.33000 | 64.5649 | 241059.6000 | 3733.59991 2014-06-21 13:32:00 | 3732.34000 | 3735.00000 | 3731.80000 | 3731.80000 | 40.9520 | 152865.7800 | 3732.80002 2014-06-21 13:33:00 | 3730.24000 | 3731.30000 | 3730.24000 | 3731.23000 | 29.2530 | 109142.7400 | 3730.99002 2014-06-21 13:34:00 | 3731.02000 | 3731.02000 | 3730.00000 | 3730.94000 | 23.3310 | 87028.7600 | 3730.18001 2014-06-21 13:35:00 | 3730.32000 | 3733.02000 | 3729.01000 | 3731.23000 | 60.6700 | 226342.2200 | 3730.71000 2014-06-21 13:36:00 | 3731.24000 | 3734.00000 | 3731.02000 | 3734.00000 | 13.6260 | 50866.2300 | 3733.02999 2014-06-21 13:37:00 | 3733.99000 | 3735.00000 | 3732.13000 | 3735.00000 | 62.2491 | 232401.8500 | 3733.41998 2014-06-21 13:38:00 | 3734.41000 | 3736.07000 | 3733.15000 | 3736.07000 | 30.4280 | 113648.4200 | 3734.98998 2014-06-21 13:39:00 | 3736.07000 | 3736.98000 | 3734.00000 | 3734.15000 | 81.6071 | 304837.6000 | 3735.42994 2014-06-21 13:40:00 | 3734.14000 | 3739.99000 | 3733.07000 | 3739.99000 | 132.0540 | 493516.0300 | 3737.23014 2014-06-21 13:41:00 | 3739.99000 | 3743.00000 | 3738.24000 | 3738.24000 | 66.1750 | 247538.7900 | 3740.66991 2014-06-21 13:42:00 | 3738.21000 | 3741.70000 | 3738.21000 | 3738.83000 | 73.4859 | 274794.0300 | 3739.40992 2014-06-21 13:43:00 | 3738.24000 | 3740.00000 | 3737.00000 | 3737.00000 | 83.7789 | 313219.1800 | 3738.63998 2014-06-21 13:44:00 | 3737.02000 | 3738.48000 | 3737.00000 | 3737.32000 | 32.0260 | 119706.3200 | 3737.78997 2014-06-21 13:45:00 | 3737.61000 | 3738.38000 | 3737.05000 | 3737.75000 | 78.6460 | 293957.5200 | 3737.72992 2014-06-21 13:46:00 | 3737.30000 | 3740.03000 | 3737.30000 | 3738.35000 | 68.7430 | 257017.6900 | 3738.82006 2014-06-21 13:47:00 | 3738.35000 | 3739.36000 | 3735.50000 | 3736.84000 | 52.0990 | 194718.8600 | 3737.47999 2014-06-21 13:48:00 | 3736.89000 | 3739.52000 | 3736.00000 | 3736.98000 | 35.0310 | 130930.0200 | 3737.55001 2014-06-21 13:49:00 | 3737.96000 | 3738.68000 | 3736.03000 | 3737.84000 | 74.0450 | 276788.3100 | 3738.10990 2014-06-21 13:50:00 | 3736.77000 | 3738.50000 | 3736.70000 | 3737.90000 | 27.0890 | 101238.2800 | 3737.24999 2014-06-21 13:51:00 | 3737.04000 | 3737.70000 | 3735.50000 | 3737.06000 | 74.0849 | 276824.2100 | 3736.58010 2014-06-21 13:52:00 | 3736.02000 | 3738.38000 | 3736.00000 | 3736.10000 | 36.7210 | 137233.5400 | 3737.20001 2014-06-21 13:53:00 | 3736.10000 | 3737.59000 | 3736.10000 | 3736.68000 | 37.4460 | 139924.6700 | 3736.70996 2014-06-21 13:54:00 | 3736.68000 | 3736.68000 | 3735.56000 | 3735.96000 | 23.6650 | 88413.1600 | 3736.02997 2014-06-21 13:55:00 | 3735.96000 | 3737.10000 | 3735.96000 | 3737.10000 | 9.6200 | 35944.6700 | 3736.45000 2014-06-21 13:56:00 | 3736.16000 | 3736.16000 | 3735.50000 | 3735.50000 | 14.7440 | 55079.0700 | 3735.69002 2014-06-21 13:57:00 | 3735.46000 | 3737.00000 | 3735.46000 | 3736.28000 | 11.8470 | 44258.3100 | 3735.81999 2014-06-21 13:58:00 | 3736.95000 | 3737.10000 | 3736.26000 | 3737.10000 | 21.8130 | 81511.3600 | 3736.82002 2014-06-21 13:59:00 | 3737.10000 | 3738.24000 | 3736.35000 | 3737.72000 | 38.9440 | 145540.6500 | 3737.18004 2014-06-21 14:00:00 | 3737.72000 | 3737.72000 | 3735.96000 | 3736.08000 | 25.1230 | 93862.5900 | 3736.12002 2014-06-21 14:01:00 | 3736.39000 | 3736.39000 | 3735.21000 | 3735.23000 | 19.1080 | 71389.5700 | 3736.10999 2014-06-21 14:02:00 | 3735.84000 | 3735.86000 | 3734.00000 | 3734.00000 | 33.3230 | 124451.5600 | 3734.70003 2014-06-21 14:03:00 | 3733.80000 | 3733.80000 | 3729.36000 | 3729.69000 | 82.5979 | 308185.1400 | 3731.14995 2014-06-21 14:04:00 | 3729.96000 | 3731.58000 | 3727.00000 | 3728.87000 | 73.9719 | 275862.0700 | 3729.28004 2014-06-21 14:05:00 | 3728.13000 | 3728.87000 | 3727.00000 | 3727.33000 | 44.9630 | 167599.7500 | 3727.50004 2014-06-21 14:06:00 | 3727.41000 | 3730.00000 | 3727.41000 | 3729.61000 | 58.2259 | 217122.2200 | 3728.95994 2014-06-21 14:07:00 | 3729.85000 | 3731.55000 | 3727.59000 | 3727.62000 | 67.1460 | 250454.0200 | 3729.98993 2014-06-21 14:08:00 | 3727.62000 | 3728.86000 | 3727.24000 | 3728.84000 | 76.6570 | 285765.9500 | 3727.84994 2014-06-21 14:09:00 | 3728.84000 | 3729.61000 | 3728.84000 | 3729.59000 | 18.1110 | 67537.7200 | 3729.10000 2014-06-21 14:10:00 | 3728.86000 | 3728.86000 | 3727.22000 | 3727.32000 | 14.5350 | 54187.7400 | 3728.08998 2014-06-21 14:11:00 | 3727.32000 | 3727.98000 | 3727.32000 | 3727.98000 | 12.0010 | 44735.6700 | 3727.66000 2014-06-21 14:12:00 | 3728.00000 | 3731.52000 | 3728.00000 | 3729.97000 | 52.2090 | 194703.6100 | 3729.30999 2014-06-21 14:13:00 | 3728.23000 | 3729.77000 | 3727.72000 | 3727.72000 | 13.7140 | 51131.2200 | 3728.40001 2014-06-21 14:14:00 | 3727.71000 | 3728.97000 | 3727.71000 | 3728.82000 | 46.7900 | 174446.6400 | 3728.29000 2014-06-21 14:15:00 | 3728.84000 | 3729.49000 | 3728.00000 | 3728.08000 | 10.3650 | 38647.3700 | 3728.63999 2014-06-21 14:16:00 | 3728.19000 | 3729.13000 | 3725.35000 | 3725.35000 | 49.5560 | 184679.8000 | 3726.68995 2014-06-21 14:17:00 | 3727.44000 | 3727.53000 | 3725.35000 | 3725.85000 | 77.7740 | 289812.4400 | 3726.34008 2014-06-21 14:18:00 | 3725.57000 | 3726.04000 | 3721.08000 | 3723.29000 | 74.8389 | 278702.4400 | 3724.02998 2014-06-21 14:19:00 | 3723.27000 | 3723.98000 | 3720.00000 | 3723.00000 | 110.8700 | 412540.5200 | 3720.94000 2014-06-21 14:20:00 | 3723.00000 | 3723.90000 | 3721.48000 | 3723.05000 | 27.0720 | 100786.9100 | 3722.92001 2014-06-21 14:21:00 | 3723.02000 | 3723.56000 | 3721.48000 | 3723.40000 | 38.3650 | 142803.6800 | 3722.23995 2014-06-21 14:22:00 | 3722.30000 | 3724.02000 | 3721.67000 | 3724.02000 | 63.0091 | 234568.8500 | 3722.77998 2014-06-21 14:23:00 | 3724.02000 | 3724.02000 | 3721.80000 | 3723.15000 | 26.0330 | 96923.2800 | 3723.09002 2014-06-21 14:24:00 | 3723.15000 | 3724.00000 | 3721.52000 | 3721.52000 | 46.2160 | 172063.3900 | 3723.02995 2014-06-21 14:25:00 | 3722.52000 | 3722.52000 | 3718.20000 | 3718.35000 | 59.0360 | 219640.3400 | 3720.44994 2014-06-21 14:26:00 | 3719.89000 | 3723.00000 | 3719.00000 | 3721.01000 | 54.7891 | 203867.9100 | 3720.95999 2014-06-21 14:27:00 | 3721.02000 | 3726.20000 | 3721.00000 | 3725.12000 | 88.3350 | 328970.8900 | 3724.12988 2014-06-21 14:28:00 | 3725.73000 | 3728.66000 | 3725.73000 | 3728.64000 | 81.4910 | 303781.4500 | 3727.79002 2014-06-21 14:29:00 | 3729.00000 | 3731.00000 | 3728.00000 | 3728.76000 | 34.1700 | 127434.1500 | 3729.42000 2014-06-21 14:30:00 | 3729.61000 | 3729.64000 | 3726.12000 | 3728.97000 | 64.5841 | 240812.7400 | 3728.67007 2014-06-21 14:31:00 | 3728.03000 | 3728.97000 | 3726.01000 | 3727.00000 | 32.2660 | 120255.1200 | 3726.98997 2014-06-21 14:32:00 | 3727.00000 | 3727.00000 | 3725.72000 | 3726.02000 | 13.6330 | 50804.9400 | 3726.62001 2014-06-21 14:33:00 | 3726.12000 | 3727.00000 | 3724.69000 | 3725.84000 | 49.6719 | 185062.2400 | 3725.69003 2014-06-21 14:34:00 | 3725.84000 | 3727.02000 | 3724.43000 | 3725.80000 | 12.4030 | 46197.2100 | 3724.68001 2014-06-21 14:35:00 | 3725.80000 | 3725.80000 | 3724.77000 | 3725.77000 | 9.6060 | 35785.5400 | 3725.32999 2014-06-21 14:36:00 | 3725.77000 | 3727.22000 | 3725.77000 | 3726.57000 | 11.5840 | 43164.6200 | 3726.23001 2014-06-21 14:37:00 | 3726.54000 | 3727.40000 | 3726.47000 | 3726.58000 | 4.6190 | 17213.2700 | 3726.62000 2014-06-21 14:38:00 | 3726.58000 | 3727.60000 | 3726.47000 | 3726.47000 | 4.9610 | 18488.9000 | 3726.85000 2014-06-21 14:39:00 | 3725.84000 | 3726.39000 | 3724.34000 | 3724.75000 | 45.4020 | 169128.9800 | 3725.14002 2014-06-21 14:40:00 | 3724.79000 | 3725.00000 | 3724.79000 | 3725.00000 | 2.3800 | 8865.2000 | 3724.87000 2014-06-21 14:41:00 | 3725.00000 | 3726.79000 | 3724.79000 | 3725.98000 | 12.5750 | 46848.2200 | 3725.49998 2014-06-21 14:42:00 | 3725.13000 | 3726.60000 | 3724.92000 | 3724.92000 | 11.9330 | 44455.6100 | 3725.43001 2014-06-21 14:43:00 | 3724.78000 | 3725.49000 | 3724.50000 | 3724.84000 | 11.8430 | 44115.0200 | 3724.99001 2014-06-21 14:44:00 | 3725.58000 | 3726.00000 | 3724.00000 | 3725.42000 | 41.1430 | 153249.2900 | 3724.80003 2014-06-21 14:45:00 | 3724.57000 | 3726.00000 | 3722.46000 | 3722.46000 | 100.1339 | 372990.7200 | 3724.92010 2014-06-21 14:46:00 | 3722.46000 | 3726.00000 | 3721.00000 | 3721.00000 | 56.4140 | 210011.8800 | 3722.69006 2014-06-21 14:47:00 | 3721.02000 | 3722.00000 | 3715.30000 | 3716.96000 | 115.2219 | 428469.7700 | 3718.65006 2014-06-21 14:48:00 | 3716.05000 | 3719.88000 | 3714.52000 | 3716.92000 | 84.6751 | 314665.3100 | 3716.14989 2014-06-21 14:49:00 | 3716.95000 | 3716.97000 | 3711.00000 | 3711.01000 | 150.5730 | 559116.7500 | 3713.26012 2014-06-21 14:50:00 | 3711.51000 | 3717.95000 | 3711.00000 | 3715.08000 | 69.6681 | 258711.0400 | 3713.47996 2014-06-21 14:51:00 | 3715.05000 | 3718.44000 | 3715.05000 | 3715.10000 | 75.2941 | 279826.6800 | 3716.45008 2014-06-21 14:52:00 | 3715.11000 | 3718.00000 | 3715.10000 | 3718.00000 | 59.4151 | 220868.3400 | 3717.37992 2014-06-21 14:53:00 | 3718.01000 | 3719.00000 | 3714.94000 | 3717.98000 | 100.6549 | 374188.4900 | 3717.53986 2014-06-21 14:54:00 | 3717.98000 | 3718.00000 | 3714.18000 | 3717.96000 | 36.9730 | 137432.2800 | 3717.10003 2014-06-21 14:55:00 | 3717.20000 | 3718.18000 | 3716.53000 | 3716.53000 | 45.2500 | 168206.5100 | 3717.27000 2014-06-21 14:56:00 | 3716.53000 | 3716.96000 | 3715.29000 | 3716.51000 | 18.9500 | 70421.8700 | 3716.19000 2014-06-21 14:57:00 | 3715.62000 | 3717.19000 | 3715.00000 | 3716.68000 | 21.4870 | 79846.9600 | 3716.05998 2014-06-21 14:58:00 | 3716.68000 | 3717.70000 | 3715.71000 | 3717.02000 | 9.4060 | 34961.8900 | 3716.97999 2014-06-21 14:59:00 | 3717.02000 | 3717.32000 | 3715.92000 | 3716.95000 | 74.2840 | 276073.5800 | 3716.46008 2014-06-21 15:00:00 | 3716.15000 | 3717.60000 | 3715.70000 | 3717.60000 | 16.4670 | 61199.6100 | 3716.49999 2014-06-21 15:01:00 | 3717.06000 | 3718.21000 | 3717.06000 | 3718.21000 | 19.8810 | 73915.0700 | 3717.87001 2014-06-21 15:02:00 | 3718.28000 | 3722.02000 | 3718.20000 | 3720.00000 | 26.7640 | 99563.1000 | 3720.04003 2014-06-21 15:03:00 | 3718.50000 | 3720.02000 | 3718.34000 | 3719.58000 | 18.2690 | 67949.9700 | 3719.41000 2014-06-21 15:04:00 | 3719.58000 | 3719.58000 | 3717.20000 | 3717.57000 | 35.8690 | 133365.6600 | 3718.12999 2014-06-21 15:05:00 | 3718.93000 | 3719.25000 | 3716.96000 | 3716.96000 | 37.6510 | 139972.4300 | 3717.63001 2014-06-21 15:06:00 | 3716.96000 | 3717.10000 | 3714.60000 | 3714.62000 | 23.3900 | 86907.2100 | 3715.57000 2014-06-21 15:07:00 | 3714.62000 | 3714.62000 | 3714.11000 | 3714.60000 | 10.9270 | 40588.4600 | 3714.50999 2014-06-21 15:08:00 | 3714.60000 | 3715.76000 | 3714.26000 | 3715.76000 | 21.7850 | 80923.4800 | 3714.63997 2014-06-21 15:09:00 | 3716.49000 | 3716.98000 | 3711.00000 | 3712.17000 | 25.5100 | 94741.7100 | 3713.90000 2014-06-21 15:10:00 | 3714.00000 | 3715.34000 | 3712.89000 | 3714.66000 | 64.1130 | 238104.2700 | 3713.82005 2014-06-21 15:11:00 | 3715.34000 | 3715.99000 | 3712.00000 | 3712.00000 | 13.3990 | 49771.3000 | 3714.55000 2014-06-21 15:12:00 | 3714.29000 | 3714.29000 | 3712.02000 | 3713.51000 | 69.7800 | 259112.7800 | 3713.28000 2014-06-21 15:13:00 | 3712.97000 | 3713.02000 | 3708.12000 | 3712.00000 | 70.4121 | 261276.0400 | 3710.67004 2014-06-21 15:14:00 | 3712.00000 | 3712.90000 | 3710.84000 | 3712.02000 | 52.3590 | 194354.6000 | 3711.95999 2014-06-21 15:15:00 | 3712.02000 | 3713.81000 | 3711.92000 | 3712.40000 | 24.9130 | 92484.1200 | 3712.28002 2014-06-21 15:16:00 | 3713.00000 | 3713.98000 | 3713.00000 | 3713.97000 | 7.6080 | 28251.8200 | 3713.44000 2014-06-21 15:17:00 | 3714.00000 | 3715.98000 | 3713.20000 | 3714.92000 | 24.5210 | 91076.6000 | 3714.23001 2014-06-21 15:18:00 | 3714.99000 | 3715.99000 | 3714.04000 | 3714.94000 | 10.8240 | 40213.9100 | 3715.25001 2014-06-21 15:19:00 | 3714.07000 | 3714.72000 | 3712.83000 | 3714.27000 | 19.7600 | 73388.1200 | 3713.97000 2014-06-21 15:20:00 | 3712.89000 | 3713.84000 | 3712.87000 | 3713.46000 | 8.3600 | 31042.7000 | 3713.24000 2014-06-21 15:21:00 | 3713.46000 | 3713.48000 | 3712.50000 | 3713.46000 | 1.7900 | 6646.1400 | 3712.93000 2014-06-21 15:22:00 | 3712.50000 | 3713.50000 | 3712.50000 | 3713.49000 | 4.1200 | 15299.3900 | 3713.44000 2014-06-21 15:23:00 | 3715.00000 | 3715.98000 | 3714.17000 | 3715.98000 | 25.9860 | 96552.2100 | 3715.54997 2014-06-21 15:24:00 | 3715.39000 | 3718.19000 | 3715.37000 | 3717.95000 | 64.0030 | 237895.8700 | 3716.95005 2014-06-21 15:25:00 | 3718.58000 | 3719.04000 | 3717.38000 | 3719.04000 | 51.8360 | 192734.5800 | 3718.15994 2014-06-21 15:26:00 | 3719.04000 | 3721.02000 | 3719.04000 | 3721.01000 | 33.3930 | 124229.5100 | 3720.23003 2014-06-21 15:27:00 | 3721.01000 | 3721.82000 | 3718.18000 | 3718.18000 | 62.7861 | 233564.2000 | 3719.99993 2014-06-21 15:28:00 | 3718.17000 | 3718.20000 | 3717.00000 | 3717.02000 | 13.6270 | 50660.0700 | 3717.61999 2014-06-21 15:29:00 | 3717.23000 | 3717.96000 | 3716.10000 | 3717.96000 | 20.3000 | 75449.1200 | 3716.71000 2014-06-21 15:30:00 | 3717.96000 | 3719.21000 | 3717.96000 | 3719.21000 | 17.5050 | 65094.0300 | 3718.59998 2014-06-21 15:31:00 | 3719.21000 | 3720.00000 | 3717.31000 | 3719.02000 | 18.9360 | 70421.2000 | 3718.90998 2014-06-21 15:32:00 | 3719.02000 | 3719.02000 | 3718.73000 | 3719.00000 | 5.0780 | 18884.8100 | 3718.95000 2014-06-21 15:33:00 | 3719.00000 | 3719.04000 | 3717.33000 | 3718.78000 | 22.6210 | 84121.0100 | 3718.71001 2014-06-21 15:34:00 | 3718.78000 | 3718.88000 | 3718.78000 | 3718.88000 | 0.1780 | 661.9600 | 3718.86000 2014-06-21 15:35:00 | 3718.88000 | 3718.88000 | 3718.14000 | 3718.78000 | 0.5580 | 2075.0700 | 3718.76000 2014-06-21 15:36:00 | 3718.78000 | 3720.00000 | 3718.76000 | 3719.93000 | 45.2220 | 168200.6500 | 3719.44002 2014-06-21 15:37:00 | 3719.57000 | 3719.97000 | 3718.53000 | 3718.87000 | 24.0300 | 89370.0200 | 3719.10000 2014-06-21 15:38:00 | 3719.97000 | 3722.00000 | 3718.96000 | 3721.50000 | 42.0690 | 156500.1500 | 3720.07999 2014-06-21 15:39:00 | 3719.98000 | 3724.11000 | 3719.68000 | 3724.11000 | 56.7240 | 211167.4100 | 3722.72006 2014-06-21 15:40:00 | 3724.11000 | 3724.65000 | 3724.11000 | 3724.64000 | 38.1190 | 141974.4900 | 3724.50999 2014-06-21 15:41:00 | 3724.64000 | 3724.65000 | 3723.64000 | 3724.65000 | 33.4780 | 124689.8400 | 3724.52998 2014-06-21 15:42:00 | 3724.65000 | 3724.65000 | 3723.07000 | 3723.18000 | 5.9530 | 22168.6000 | 3723.94000 2014-06-21 15:43:00 | 3724.35000 | 3724.42000 | 3721.42000 | 3721.42000 | 32.9310 | 122598.2300 | 3722.88001 2014-06-21 15:44:00 | 3721.40000 | 3721.40000 | 3719.81000 | 3720.09000 | 43.3410 | 161238.5800 | 3720.23001 2014-06-21 15:45:00 | 3721.00000 | 3722.97000 | 3720.02000 | 3721.43000 | 37.5070 | 139578.4900 | 3721.39997 2014-06-21 15:46:00 | 3721.38000 | 3722.11000 | 3720.26000 | 3721.88000 | 16.6110 | 61815.7400 | 3721.37000 2014-06-21 15:47:00 | 3721.84000 | 3722.14000 | 3721.12000 | 3721.66000 | 13.6550 | 50822.0700 | 3721.86998 2014-06-21 15:48:00 | 3721.70000 | 3723.81000 | 3721.70000 | 3722.76000 | 23.0060 | 85659.2800 | 3723.34998 2014-06-21 15:49:00 | 3722.76000 | 3722.76000 | 3719.36000 | 3719.36000 | 26.9070 | 100107.6400 | 3720.50998 2014-06-21 15:50:00 | 3719.36000 | 3721.54000 | 3719.36000 | 3720.45000 | 14.8840 | 55371.5900 | 3720.21002 2014-06-21 15:51:00 | 3720.27000 | 3720.69000 | 3719.08000 | 3720.24000 | 8.3610 | 31099.6700 | 3719.61000 2014-06-21 15:52:00 | 3719.62000 | 3720.33000 | 3718.11000 | 3719.00000 | 44.5320 | 165628.4400 | 3719.31002 2014-06-21 15:53:00 | 3719.00000 | 3720.00000 | 3717.52000 | 3719.00000 | 41.2960 | 153559.6300 | 3718.50996 2014-06-21 15:54:00 | 3718.97000 | 3720.00000 | 3718.60000 | 3719.02000 | 25.4860 | 94788.3500 | 3719.22997 2014-06-21 15:55:00 | 3719.96000 | 3720.00000 | 3719.00000 | 3720.00000 | 7.8510 | 29203.1000 | 3719.67000 2014-06-21 15:56:00 | 3720.00000 | 3724.65000 | 3719.03000 | 3722.59000 | 62.7870 | 233742.7700 | 3722.78995 2014-06-21 15:57:00 | 3722.66000 | 3723.77000 | 3722.26000 | 3723.20000 | 21.4690 | 79934.1100 | 3723.22999 2014-06-21 15:58:00 | 3724.53000 | 3728.44000 | 3724.53000 | 3725.79000 | 39.3250 | 146497.9700 | 3725.30995 2014-06-21 15:59:00 | 3725.86000 | 3728.44000 | 3725.86000 | 3727.03000 | 86.6440 | 322955.0500 | 3727.38009 2014-06-21 16:00:00 | 3727.82000 | 3728.00000 | 3724.55000 | 3724.55000 | 46.8220 | 174469.1900 | 3726.22003 2014-06-21 16:01:00 | 3724.55000 | 3727.00000 | 3724.53000 | 3726.32000 | 15.5020 | 57761.4700 | 3726.07001 2014-06-21 16:02:00 | 3726.03000 | 3726.96000 | 3725.00000 | 3725.00000 | 49.3390 | 183825.7100 | 3725.76999 2014-06-21 16:03:00 | 3725.01000 | 3726.92000 | 3725.00000 | 3726.01000 | 14.0420 | 52319.3600 | 3725.92001 2014-06-21 16:04:00 | 3726.01000 | 3726.92000 | 3725.01000 | 3725.03000 | 14.6400 | 54545.0600 | 3725.76000 2014-06-21 16:05:00 | 3725.03000 | 3725.14000 | 3721.41000 | 3722.80000 | 28.5640 | 106367.3600 | 3723.83003 2014-06-21 16:06:00 | 3722.98000 | 3723.50000 | 3722.41000 | 3722.41000 | 10.8630 | 40440.2800 | 3722.75001 2014-06-21 16:07:00 | 3723.04000 | 3723.05000 | 3721.93000 | 3722.08000 | 4.6710 | 17387.7100 | 3722.48000 2014-06-21 16:08:00 | 3722.04000 | 3722.04000 | 3720.10000 | 3721.52000 | 9.0970 | 33848.5200 | 3720.83999 2014-06-21 16:09:00 | 3721.36000 | 3721.36000 | 3719.85000 | 3719.85000 | 88.6451 | 329764.1400 | 3720.04988 2014-06-21 16:10:00 | 3719.81000 | 3721.69000 | 3718.99000 | 3720.55000 | 13.7560 | 51172.4100 | 3720.00999 2014-06-21 16:11:00 | 3720.38000 | 3721.89000 | 3720.00000 | 3720.93000 | 5.6880 | 21161.5200 | 3720.38000 2014-06-21 16:12:00 | 3721.94000 | 3723.06000 | 3721.94000 | 3723.06000 | 35.1390 | 130792.1200 | 3722.13999 2014-06-21 16:13:00 | 3723.59000 | 3724.68000 | 3723.56000 | 3724.00000 | 20.7870 | 77410.8700 | 3723.99998 2014-06-21 16:14:00 | 3723.65000 | 3723.98000 | 3720.92000 | 3722.85000 | 30.9380 | 115181.3100 | 3722.96998 2014-06-21 16:15:00 | 3722.23000 | 3723.84000 | 3720.64000 | 3721.79000 | 10.2710 | 38218.6700 | 3721.03000 2014-06-21 16:16:00 | 3721.81000 | 3723.00000 | 3720.00000 | 3720.00000 | 27.0530 | 100646.9800 | 3720.36002 2014-06-21 16:17:00 | 3722.70000 | 3722.70000 | 3719.96000 | 3720.00000 | 12.1840 | 45327.7400 | 3720.27001 2014-06-21 16:18:00 | 3720.45000 | 3720.45000 | 3718.00000 | 3718.36000 | 31.6450 | 117685.7700 | 3718.93996 2014-06-21 16:19:00 | 3720.00000 | 3721.14000 | 3719.10000 | 3719.10000 | 16.4390 | 61154.1100 | 3720.06000 2014-06-21 16:20:00 | 3720.02000 | 3720.32000 | 3718.50000 | 3718.94000 | 11.2160 | 41712.9600 | 3719.05999 2014-06-21 16:21:00 | 3718.92000 | 3720.00000 | 3718.46000 | 3719.92000 | 45.0509 | 167561.1500 | 3719.37001 2014-06-21 16:22:00 | 3720.00000 | 3720.53000 | 3718.55000 | 3720.26000 | 4.3030 | 16006.4300 | 3719.83000 2014-06-21 16:23:00 | 3720.53000 | 3720.57000 | 3717.50000 | 3719.38000 | 48.6270 | 180887.6000 | 3719.89996 2014-06-21 16:24:00 | 3719.34000 | 3719.99000 | 3718.44000 | 3718.44000 | 28.2950 | 105238.3400 | 3719.32996 2014-06-21 16:25:00 | 3718.39000 | 3719.01000 | 3716.83000 | 3716.83000 | 31.5940 | 117458.5800 | 3717.75003 2014-06-21 16:26:00 | 3716.81000 | 3716.81000 | 3712.42000 | 3715.27000 | 24.2930 | 90243.4000 | 3714.79002 2014-06-21 16:27:00 | 3715.23000 | 3716.97000 | 3714.57000 | 3715.76000 | 20.5850 | 76492.3900 | 3715.92997 2014-06-21 16:28:00 | 3714.96000 | 3715.67000 | 3712.39000 | 3714.63000 | 42.6090 | 158274.8200 | 3714.58999 2014-06-21 16:29:00 | 3714.66000 | 3714.75000 | 3712.98000 | 3713.17000 | 33.3230 | 123750.5300 | 3713.67003 2014-06-21 16:30:00 | 3713.81000 | 3715.05000 | 3713.00000 | 3715.02000 | 28.0460 | 104177.2000 | 3714.50997 2014-06-21 16:31:00 | 3715.02000 | 3715.76000 | 3714.66000 | 3714.66000 | 16.1000 | 59822.2100 | 3715.67000 2014-06-21 16:32:00 | 3715.72000 | 3717.00000 | 3714.66000 | 3714.74000 | 29.9910 | 111440.1200 | 3715.79001 2014-06-21 16:33:00 | 3714.71000 | 3714.71000 | 3712.98000 | 3712.98000 | 24.0570 | 89342.8200 | 3713.79998 2014-06-21 16:34:00 | 3712.96000 | 3712.96000 | 3711.96000 | 3711.98000 | 12.6840 | 47085.2500 | 3712.18001 2014-06-21 16:35:00 | 3711.96000 | 3712.00000 | 3710.00000 | 3711.76000 | 44.1080 | 163684.5300 | 3710.98998 2014-06-21 16:36:00 | 3711.72000 | 3711.94000 | 3710.08000 | 3710.19000 | 18.7060 | 69416.8600 | 3710.93998 2014-06-21 16:37:00 | 3711.33000 | 3713.02000 | 3710.27000 | 3713.00000 | 49.4930 | 183721.9200 | 3712.08004 2014-06-21 16:38:00 | 3713.50000 | 3714.79000 | 3712.19000 | 3714.04000 | 15.0380 | 55847.5700 | 3713.75999 2014-06-21 16:39:00 | 3714.79000 | 3717.08000 | 3714.31000 | 3716.98000 | 22.6020 | 83966.5900 | 3715.01001 2014-06-21 16:40:00 | 3716.89000 | 3716.93000 | 3715.00000 | 3715.63000 | 26.4750 | 98372.2600 | 3715.66996 2014-06-21 16:41:00 | 3715.65000 | 3715.78000 | 3715.63000 | 3715.78000 | 9.9520 | 36979.1000 | 3715.75001 2014-06-21 16:42:00 | 3716.99000 | 3716.99000 | 3716.04000 | 3716.04000 | 3.3520 | 12456.4700 | 3716.13000 2014-06-21 16:43:00 | 3716.04000 | 3717.93000 | 3716.04000 | 3716.96000 | 21.6510 | 80488.4400 | 3717.54001 2014-06-21 16:44:00 | 3717.89000 | 3717.93000 | 3717.50000 | 3717.50000 | 29.7420 | 110578.4300 | 3717.92002 2014-06-21 16:45:00 | 3717.04000 | 3717.50000 | 3715.92000 | 3715.92000 | 35.9680 | 133680.4100 | 3716.64998 2014-06-21 16:46:00 | 3716.88000 | 3716.88000 | 3715.00000 | 3716.02000 | 44.5619 | 165578.3900 | 3715.69002 2014-06-21 16:47:00 | 3716.00000 | 3717.40000 | 3716.00000 | 3717.40000 | 7.0360 | 26148.0800 | 3716.32999 2014-06-21 16:48:00 | 3717.40000 | 3717.40000 | 3716.46000 | 3717.40000 | 3.9200 | 14572.0100 | 3717.35000 2014-06-21 16:49:00 | . | . | . | . | . | . | . 2014-06-21 16:50:00 | 3717.40000 | 3717.40000 | 3716.60000 | 3717.28000 | 5.8620 | 21788.8100 | 3716.96000 2014-06-21 16:51:00 | 3717.38000 | 3717.38000 | 3716.71000 | 3717.28000 | 1.3360 | 4965.9300 | 3717.01000 2014-06-21 16:52:00 | 3717.30000 | 3720.00000 | 3717.30000 | 3718.80000 | 65.2121 | 242503.4900 | 3718.69004 2014-06-21 16:53:00 | 3718.80000 | 3720.68000 | 3718.80000 | 3720.44000 | 22.9990 | 85541.9600 | 3719.37999 2014-06-21 16:54:00 | 3720.98000 | 3722.00000 | 3718.28000 | 3720.20000 | 27.2210 | 101278.2100 | 3720.59001 2014-06-21 16:55:00 | 3720.72000 | 3726.36000 | 3720.24000 | 3726.36000 | 11.1150 | 41373.8600 | 3722.33999 2014-06-21 16:56:00 | 3724.37000 | 3726.88000 | 3724.37000 | 3726.50000 | 39.7380 | 148064.4200 | 3726.01998 2014-06-21 16:57:00 | 3726.12000 | 3729.00000 | 3725.69000 | 3726.00000 | 25.8130 | 96198.0800 | 3726.73002 2014-06-21 16:58:00 | 3726.00000 | 3727.62000 | 3723.97000 | 3723.97000 | 32.7630 | 122076.5300 | 3726.05003 2014-06-21 16:59:00 | 3723.97000 | 3724.72000 | 3723.09000 | 3723.98000 | 4.2790 | 15935.7900 | 3724.19000 2014-06-21 17:00:00 | 3723.98000 | 3724.07000 | 3723.33000 | 3723.98000 | 17.1940 | 64030.4700 | 3724.00002 2014-06-21 17:01:00 | 3724.00000 | 3724.00000 | 3722.00000 | 3723.00000 | 19.5790 | 72882.0400 | 3722.45999 2014-06-21 17:02:00 | 3723.00000 | 3723.85000 | 3722.15000 | 3722.81000 | 20.3730 | 75854.4600 | 3723.28002 2014-06-21 17:03:00 | 3722.73000 | 3722.73000 | 3721.27000 | 3721.27000 | 15.9760 | 59464.1900 | 3722.09998 2014-06-21 17:04:00 | 3722.48000 | 3722.50000 | 3721.00000 | 3721.02000 | 25.4130 | 94570.7300 | 3721.35002 2014-06-21 17:05:00 | 3721.38000 | 3723.53000 | 3721.38000 | 3723.23000 | 13.9070 | 51766.7100 | 3722.34999 2014-06-21 17:06:00 | 3723.11000 | 3723.99000 | 3721.41000 | 3723.99000 | 20.9960 | 78167.6400 | 3722.97998 2014-06-21 17:07:00 | 3723.33000 | 3723.33000 | 3722.32000 | 3722.50000 | 16.3200 | 60748.7800 | 3722.35000 2014-06-21 17:08:00 | 3722.48000 | 3722.48000 | 3722.35000 | 3722.36000 | 1.7850 | 6644.4500 | 3722.38000 2014-06-21 17:09:00 | 3722.36000 | 3722.36000 | 3722.34000 | 3722.34000 | 2.3970 | 8922.4700 | 3722.35000 2014-06-21 17:10:00 | 3722.34000 | 3722.42000 | 3722.32000 | 3722.32000 | 1.8580 | 6916.1200 | 3722.35000 2014-06-21 17:11:00 | 3722.34000 | 3723.00000 | 3722.32000 | 3723.00000 | 10.9900 | 40911.5100 | 3722.61000 2014-06-21 17:12:00 | 3722.65000 | 3723.45000 | 3722.65000 | 3723.45000 | 1.2550 | 4672.6700 | 3723.24000 2014-06-21 17:13:00 | 3723.17000 | 3723.95000 | 3723.17000 | 3723.95000 | 6.1510 | 22903.6500 | 3723.56000 2014-06-21 17:14:00 | 3723.95000 | 3723.97000 | 3723.31000 | 3723.31000 | 2.3040 | 8579.4800 | 3723.73000 2014-06-21 17:15:00 | 3723.84000 | 3723.84000 | 3723.80000 | 3723.80000 | 0.1120 | 417.0700 | 3723.82000 2014-06-21 17:16:00 | 3723.27000 | 3724.00000 | 3723.27000 | 3724.00000 | 20.2880 | 75551.9000 | 3723.96999 2014-06-21 17:17:00 | 3723.72000 | 3724.00000 | 3722.98000 | 3722.98000 | 12.7090 | 47320.9000 | 3723.42000 2014-06-21 17:18:00 | 3723.53000 | 3723.64000 | 3722.88000 | 3723.17000 | 6.1130 | 22760.6400 | 3723.32000 2014-06-21 17:19:00 | 3722.68000 | 3723.86000 | 3722.68000 | 3723.54000 | 10.6340 | 39593.1900 | 3723.26001 2014-06-21 17:20:00 | 3723.25000 | 3724.72000 | 3723.19000 | 3723.19000 | 30.1310 | 112198.7300 | 3723.70001 2014-06-21 17:21:00 | 3723.25000 | 3724.30000 | 3723.25000 | 3724.30000 | 9.9510 | 37054.6500 | 3723.71000 2014-06-21 17:22:00 | 3724.97000 | 3725.27000 | 3724.97000 | 3725.10000 | 19.8120 | 73800.3900 | 3725.03001 2014-06-21 17:23:00 | 3725.01000 | 3725.14000 | 3724.00000 | 3724.00000 | 25.2240 | 93942.4900 | 3724.33003 2014-06-21 17:24:00 | 3724.02000 | 3724.02000 | 3722.54000 | 3723.32000 | 7.7130 | 28722.2400 | 3723.87001 2014-06-21 17:25:00 | 3722.89000 | 3724.97000 | 3722.89000 | 3724.70000 | 11.1180 | 41394.8500 | 3723.22999 2014-06-21 17:26:00 | 3724.57000 | 3724.57000 | 3724.01000 | 3724.01000 | 5.7090 | 21260.7800 | 3724.08000 2014-06-21 17:27:00 | 3724.97000 | 3724.98000 | 3724.07000 | 3724.13000 | 2.7920 | 10398.0600 | 3724.23000 2014-06-21 17:28:00 | 3724.01000 | 3724.01000 | 3723.41000 | 3724.01000 | 0.5700 | 2122.6300 | 3723.91000 2014-06-21 17:29:00 | 3723.00000 | 3723.00000 | 3722.44000 | 3722.44000 | 4.3800 | 16305.6200 | 3722.75000 2014-06-21 17:30:00 | 3722.30000 | 3722.30000 | 3721.00000 | 3721.00000 | 15.5190 | 57747.9500 | 3721.11000 2014-06-21 17:31:00 | 3722.06000 | 3722.06000 | 3719.33000 | 3719.38000 | 18.4090 | 68493.1400 | 3720.63000 2014-06-21 17:32:00 | 3720.09000 | 3720.60000 | 3718.49000 | 3718.99000 | 16.4150 | 61045.4800 | 3718.87998 2014-06-21 17:33:00 | 3718.93000 | 3721.45000 | 3718.87000 | 3721.45000 | 14.9300 | 55533.3900 | 3719.58000 2014-06-21 17:34:00 | 3721.14000 | 3721.29000 | 3720.02000 | 3720.49000 | 4.2340 | 15754.3800 | 3720.92000 2014-06-21 17:35:00 | 3720.81000 | 3721.01000 | 3720.81000 | 3721.01000 | 0.3900 | 1451.1500 | 3720.89000 2014-06-21 17:36:00 | 3721.05000 | 3721.05000 | 3718.14000 | 3720.00000 | 47.5110 | 176723.6400 | 3719.64001 2014-06-21 17:37:00 | 3719.82000 | 3719.90000 | 3719.67000 | 3719.90000 | 5.9200 | 22021.0500 | 3719.77000 2014-06-21 17:38:00 | 3719.87000 | 3719.89000 | 3719.87000 | 3719.89000 | 2.4000 | 8927.7200 | 3719.88000 2014-06-21 17:39:00 | 3719.89000 | 3719.89000 | 3719.05000 | 3719.05000 | 1.1840 | 4403.7000 | 3719.34000 2014-06-21 17:40:00 | 3719.37000 | 3720.02000 | 3719.37000 | 3720.02000 | 23.7600 | 88386.1400 | 3719.96000 2014-06-21 17:41:00 | 3721.50000 | 3721.50000 | 3720.00000 | 3720.16000 | 8.8960 | 33100.3700 | 3720.80999 2014-06-21 17:42:00 | 3720.33000 | 3720.93000 | 3719.24000 | 3720.93000 | 25.6790 | 95530.0700 | 3720.15999 2014-06-21 17:43:00 | 3719.14000 | 3720.98000 | 3719.05000 | 3720.98000 | 3.7320 | 13885.2600 | 3720.59000 2014-06-21 17:44:00 | 3720.95000 | 3720.95000 | 3720.95000 | 3720.95000 | 0.0100 | 37.2100 | 3720.95000 2014-06-21 17:45:00 | 3720.07000 | 3720.07000 | 3720.07000 | 3720.07000 | 0.8700 | 3236.4600 | 3720.07000 2014-06-21 17:46:00 | 3720.92000 | 3720.92000 | 3720.92000 | 3720.92000 | 0.1660 | 617.6700 | 3720.92000 2014-06-21 17:47:00 | 3720.92000 | 3720.98000 | 3720.92000 | 3720.98000 | 0.2940 | 1093.9500 | 3720.93000 2014-06-21 17:48:00 | 3720.98000 | 3721.50000 | 3720.41000 | 3720.57000 | 8.2740 | 30786.4200 | 3720.86001 2014-06-21 17:49:00 | 3720.92000 | 3720.92000 | 3720.92000 | 3720.92000 | 0.2300 | 855.8100 | 3720.92000 2014-06-21 17:50:00 | 3721.50000 | 3722.07000 | 3721.50000 | 3721.60000 | 13.9240 | 51819.8100 | 3721.62001 2014-06-21 17:51:00 | 3721.62000 | 3725.26000 | 3721.62000 | 3723.80000 | 17.6650 | 65792.5200 | 3724.45998 2014-06-21 17:52:00 | 3723.92000 | 3724.81000 | 3722.60000 | 3724.38000 | 6.4900 | 24170.6400 | 3724.29000 2014-06-21 17:53:00 | 3724.77000 | 3725.16000 | 3723.74000 | 3724.33000 | 6.7840 | 25266.4500 | 3724.42001 2014-06-21 17:54:00 | 3724.00000 | 3724.73000 | 3722.94000 | 3722.94000 | 4.3520 | 16206.9100 | 3724.01000 2014-06-21 17:55:00 | 3722.94000 | 3722.99000 | 3722.94000 | 3722.99000 | 0.6470 | 2408.7400 | 3722.94000 2014-06-21 17:56:00 | 3723.23000 | 3723.23000 | 3720.52000 | 3720.59000 | 1.4110 | 5250.2400 | 3720.94000 2014-06-21 17:57:00 | 3723.32000 | 3729.00000 | 3723.32000 | 3726.91000 | 37.2790 | 138913.6000 | 3726.31999 2014-06-21 17:58:00 | 3727.93000 | 3730.00000 | 3727.63000 | 3727.63000 | 36.0400 | 134415.0600 | 3729.61000 2014-06-21 17:59:00 | 3726.72000 | 3727.30000 | 3725.21000 | 3725.21000 | 14.0680 | 52432.6600 | 3727.08999 2014-06-21 18:00:00 | 3725.84000 | 3727.17000 | 3725.62000 | 3725.92000 | 9.6450 | 35942.7900 | 3726.56999 2014-06-21 18:01:00 | 3725.90000 | 3725.90000 | 3725.02000 | 3725.02000 | 1.1930 | 4444.5400 | 3725.52000 2014-06-21 18:02:00 | 3725.66000 | 3725.66000 | 3725.16000 | 3725.44000 | 2.7510 | 10248.3000 | 3725.30000 2014-06-21 18:03:00 | 3725.41000 | 3725.41000 | 3725.00000 | 3725.09000 | 6.5200 | 24287.3700 | 3725.06000 2014-06-21 18:04:00 | 3725.25000 | 3727.12000 | 3724.28000 | 3727.10000 | 9.2980 | 34643.4400 | 3725.90000 2014-06-21 18:05:00 | 3727.13000 | 3727.16000 | 3724.86000 | 3725.67000 | 29.2260 | 108894.9600 | 3725.95997 2014-06-21 18:06:00 | 3726.02000 | 3726.02000 | 3724.60000 | 3725.00000 | 4.2690 | 15906.2300 | 3725.99000 2014-06-21 18:07:00 | . | . | . | . | . | . | . 2014-06-21 18:08:00 | 3725.02000 | 3725.46000 | 3725.02000 | 3725.19000 | 6.1350 | 22854.6700 | 3725.28999 2014-06-21 18:09:00 | 3726.19000 | 3727.19000 | 3726.19000 | 3727.19000 | 25.7620 | 96012.0600 | 3726.89001 2014-06-21 18:10:00 | 3726.25000 | 3727.24000 | 3726.25000 | 3727.24000 | 4.4380 | 16541.1200 | 3727.16000 2014-06-21 18:11:00 | 3727.26000 | 3727.28000 | 3727.26000 | 3727.28000 | 1.6670 | 6213.3400 | 3727.26000 2014-06-21 18:12:00 | 3727.82000 | 3729.50000 | 3727.82000 | 3729.50000 | 13.6280 | 50817.4800 | 3728.89999 2014-06-21 18:13:00 | 3729.49000 | 3729.92000 | 3728.97000 | 3729.11000 | 19.4490 | 72532.4200 | 3729.36999 2014-06-21 18:14:00 | 3728.78000 | 3730.00000 | 3728.78000 | 3730.00000 | 15.5600 | 58024.9200 | 3729.11000 2014-06-21 18:15:00 | 3730.00000 | 3730.10000 | 3729.98000 | 3730.10000 | 14.8150 | 55259.9500 | 3729.99998 2014-06-21 18:16:00 | 3730.40000 | 3730.40000 | 3727.69000 | 3728.25000 | 18.7370 | 69869.0600 | 3728.93998 2014-06-21 18:17:00 | 3728.38000 | 3730.06000 | 3727.86000 | 3728.58000 | 7.0100 | 26138.7900 | 3728.79000 2014-06-21 18:18:00 | 3728.81000 | 3729.00000 | 3727.42000 | 3727.87000 | 15.0460 | 56100.5200 | 3728.59998 2014-06-21 18:19:00 | 3728.49000 | 3728.49000 | 3726.50000 | 3728.25000 | 3.7670 | 14042.9300 | 3727.88000 2014-06-21 18:20:00 | 3728.27000 | 3730.97000 | 3728.27000 | 3730.97000 | 17.6410 | 65794.7900 | 3729.65000 2014-06-21 18:21:00 | 3729.48000 | 3731.08000 | 3729.48000 | 3731.08000 | 9.4800 | 35365.8200 | 3730.57000 2014-06-21 18:22:00 | 3731.16000 | 3732.00000 | 3731.16000 | 3732.00000 | 1.6150 | 6026.2300 | 3731.41000 2014-06-21 18:23:00 | 3731.98000 | 3733.69000 | 3731.98000 | 3733.20000 | 23.6470 | 88266.0000 | 3732.64998 2014-06-21 18:24:00 | 3733.29000 | 3735.33000 | 3732.00000 | 3732.02000 | 39.2650 | 146595.9500 | 3733.49995 2014-06-21 18:25:00 | 3732.02000 | 3732.02000 | 3728.54000 | 3728.54000 | 8.3130 | 31012.7200 | 3730.63001 2014-06-21 18:26:00 | 3728.51000 | 3728.51000 | 3727.32000 | 3727.35000 | 7.0360 | 26229.1000 | 3727.83999 2014-06-21 18:27:00 | 3726.84000 | 3731.94000 | 3726.45000 | 3731.94000 | 13.5090 | 50346.6800 | 3726.90000 2014-06-21 18:28:00 | 3729.09000 | 3730.77000 | 3729.09000 | 3729.21000 | 14.1090 | 52621.6600 | 3729.65000 2014-06-21 18:29:00 | 3729.21000 | 3729.21000 | 3727.90000 | 3728.74000 | 5.8520 | 21821.9700 | 3728.98000 2014-06-21 18:30:00 | 3728.25000 | 3728.33000 | 3727.96000 | 3727.96000 | 1.0080 | 3758.0800 | 3728.26000 2014-06-21 18:31:00 | 3727.69000 | 3727.69000 | 3726.00000 | 3727.48000 | 12.9260 | 48173.2700 | 3726.84999 2014-06-21 18:32:00 | 3726.59000 | 3738.00000 | 3726.53000 | 3729.83000 | 49.1260 | 183304.3100 | 3731.30995 2014-06-21 18:33:00 | 3729.76000 | 3729.76000 | 3727.04000 | 3727.53000 | 12.0390 | 44886.0700 | 3728.39000 2014-06-21 18:34:00 | 3727.57000 | 3732.13000 | 3727.57000 | 3732.13000 | 17.3630 | 64766.8000 | 3730.16001 2014-06-21 18:35:00 | 3733.92000 | 3734.00000 | 3730.45000 | 3731.44000 | 40.7680 | 152182.9100 | 3732.89998 2014-06-21 18:36:00 | 3730.49000 | 3730.98000 | 3729.84000 | 3729.84000 | 11.2240 | 41870.7900 | 3730.47001 2014-06-21 18:37:00 | 3730.77000 | 3731.44000 | 3730.65000 | 3730.65000 | 19.4130 | 72429.9300 | 3731.00002 2014-06-21 18:38:00 | 3729.83000 | 3729.86000 | 3729.63000 | 3729.70000 | 10.5800 | 39460.1400 | 3729.69000 2014-06-21 18:39:00 | 3730.40000 | 3732.00000 | 3730.40000 | 3730.60000 | 10.7560 | 40140.2400 | 3731.88999 2014-06-21 18:40:00 | 3731.25000 | 3732.00000 | 3730.73000 | 3731.04000 | 1.0520 | 3925.4800 | 3731.45000 2014-06-21 18:41:00 | 3731.04000 | 3731.08000 | 3731.03000 | 3731.03000 | 3.9850 | 14868.2100 | 3731.03999 2014-06-21 18:42:00 | 3730.94000 | 3730.97000 | 3730.94000 | 3730.97000 | 1.2370 | 4615.1900 | 3730.96000 2014-06-21 18:43:00 | 3729.75000 | 3731.89000 | 3729.53000 | 3730.47000 | 14.7510 | 55034.7300 | 3730.92000 2014-06-21 18:44:00 | 3731.57000 | 3731.57000 | 3730.63000 | 3731.37000 | 1.2640 | 4715.8600 | 3730.90000 2014-06-21 18:45:00 | 3730.97000 | 3731.00000 | 3730.97000 | 3731.00000 | 0.7940 | 2962.4000 | 3730.98000 2014-06-21 18:46:00 | 3731.44000 | 3732.28000 | 3731.44000 | 3732.28000 | 4.6350 | 17297.7900 | 3731.98999 2014-06-21 18:47:00 | 3732.25000 | 3732.29000 | 3732.24000 | 3732.28000 | 1.6140 | 6023.9000 | 3732.28000 2014-06-21 18:48:00 | 3731.80000 | 3731.80000 | 3731.78000 | 3731.78000 | 1.8660 | 6963.5200 | 3731.79000 2014-06-21 18:49:00 | 3732.33000 | 3732.33000 | 3732.33000 | 3732.33000 | 1.0140 | 3784.5800 | 3732.33000 2014-06-21 18:50:00 | 3732.89000 | 3733.46000 | 3732.38000 | 3732.93000 | 14.3910 | 53721.0700 | 3732.96000 2014-06-21 18:51:00 | 3733.39000 | 3733.50000 | 3729.03000 | 3729.13000 | 12.9310 | 48275.5800 | 3733.32000 2014-06-21 18:52:00 | 3731.50000 | 3733.21000 | 3729.78000 | 3730.26000 | 25.4350 | 94912.0000 | 3731.54997 2014-06-21 18:53:00 | 3730.36000 | 3733.41000 | 3730.36000 | 3733.41000 | 5.6360 | 21038.1800 | 3732.81999 2014-06-21 18:54:00 | 3734.04000 | 3735.00000 | 3734.00000 | 3735.00000 | 12.9610 | 48399.3100 | 3734.23000 2014-06-21 18:55:00 | 3735.00000 | 3737.06000 | 3734.99000 | 3735.35000 | 9.2070 | 34391.8400 | 3735.39999 2014-06-21 18:56:00 | 3735.36000 | 3736.14000 | 3735.35000 | 3736.14000 | 4.9420 | 18461.2500 | 3735.58000 2014-06-21 18:57:00 | 3736.14000 | 3736.88000 | 3732.66000 | 3733.09000 | 51.9200 | 193880.8600 | 3734.22000 2014-06-21 18:58:00 | 3733.02000 | 3734.00000 | 3732.80000 | 3734.00000 | 25.5550 | 95406.6000 | 3733.37997 2014-06-21 18:59:00 | 3734.23000 | 3734.40000 | 3734.23000 | 3734.37000 | 0.5520 | 2061.3600 | 3734.35000 2014-06-21 19:00:00 | 3734.37000 | 3734.37000 | 3734.37000 | 3734.37000 | 0.2000 | 746.8700 | 3734.37000 2014-06-21 19:01:00 | 3734.37000 | 3735.18000 | 3733.09000 | 3733.09000 | 6.7350 | 25152.7800 | 3734.63999 2014-06-21 19:02:00 | 3733.10000 | 3734.33000 | 3733.09000 | 3733.09000 | 7.2340 | 27010.8500 | 3733.87001 2014-06-21 19:03:00 | . | . | . | . | . | . | . 2014-06-21 19:04:00 | 3733.34000 | 3733.91000 | 3733.32000 | 3733.91000 | 2.3840 | 8900.8300 | 3733.57000 2014-06-21 19:05:00 | 3733.35000 | 3733.89000 | 3733.02000 | 3733.02000 | 4.6440 | 17338.1800 | 3733.46000 2014-06-21 19:06:00 | 3733.28000 | 3733.28000 | 3733.28000 | 3733.28000 | 0.5160 | 1926.3700 | 3733.28000 2014-06-21 19:07:00 | 3733.04000 | 3733.04000 | 3733.04000 | 3733.04000 | 0.1460 | 545.0200 | 3733.04000 2014-06-21 19:08:00 | 3733.28000 | 3733.65000 | 3733.28000 | 3733.65000 | 9.6440 | 36004.0600 | 3733.31001 2014-06-21 19:09:00 | 3734.22000 | 3734.64000 | 3734.22000 | 3734.64000 | 6.6520 | 24841.4700 | 3734.44000 2014-06-21 19:10:00 | 3734.68000 | 3736.43000 | 3734.68000 | 3736.43000 | 16.8380 | 62902.9200 | 3735.76999 2014-06-21 19:11:00 | 3736.42000 | 3737.83000 | 3736.06000 | 3736.66000 | 25.2460 | 94333.2200 | 3736.55997 2014-06-21 19:12:00 | 3737.00000 | 3737.00000 | 3736.66000 | 3736.68000 | 0.8010 | 2993.1700 | 3736.79000 2014-06-21 19:13:00 | 3737.59000 | 3737.59000 | 3736.66000 | 3736.66000 | 11.5480 | 43158.6100 | 3737.31999 2014-06-21 19:14:00 | 3737.35000 | 3737.44000 | 3737.35000 | 3737.37000 | 0.4400 | 1644.4500 | 3737.39000 2014-06-21 19:15:00 | 3736.66000 | 3737.50000 | 3736.66000 | 3737.33000 | 12.5950 | 47072.7400 | 3737.40998 2014-06-21 19:16:00 | 3737.51000 | 3740.00000 | 3737.48000 | 3740.00000 | 31.5860 | 118083.7700 | 3738.47997 2014-06-21 19:17:00 | 3740.00000 | 3741.02000 | 3739.50000 | 3740.00000 | 64.0711 | 239657.2200 | 3740.49002 2014-06-21 19:18:00 | 3740.00000 | 3740.00000 | 3737.00000 | 3739.55000 | 31.4660 | 117630.0000 | 3738.31997 2014-06-21 19:19:00 | 3739.55000 | 3739.55000 | 3738.92000 | 3739.00000 | 9.1230 | 34110.7500 | 3738.98001 2014-06-21 19:20:00 | 3739.00000 | 3739.00000 | 3739.00000 | 3739.00000 | 0.0600 | 224.3400 | 3739.00000 2014-06-21 19:21:00 | 3739.00000 | 3739.00000 | 3738.97000 | 3738.99000 | 8.0250 | 30005.4700 | 3738.99999 2014-06-21 19:22:00 | . | . | . | . | . | . | . 2014-06-21 19:23:00 | 3739.06000 | 3739.06000 | 3738.92000 | 3738.92000 | 12.3220 | 46071.7400 | 3738.98001 2014-06-21 19:24:00 | 3738.92000 | 3738.92001 | 3738.92000 | 3738.92000 | 18.1030 | 67685.6700 | 3738.92001 2014-06-21 19:25:00 | 3738.92000 | 3738.92000 | 3738.90000 | 3738.90000 | 18.3720 | 68691.2900 | 3738.91001 2014-06-21 19:26:00 | 3738.76000 | 3738.76000 | 3737.48000 | 3738.04000 | 14.2940 | 53433.5800 | 3738.18002 2014-06-21 19:27:00 | 3737.57000 | 3738.86000 | 3736.98000 | 3738.44000 | 16.7090 | 62445.2200 | 3737.22000 2014-06-21 19:28:00 | 3737.63000 | 3738.46000 | 3736.15000 | 3736.15000 | 1.5300 | 5719.5200 | 3738.25000 2014-06-21 19:29:00 | 3737.73000 | 3737.74000 | 3736.24000 | 3736.24000 | 10.3050 | 38504.9600 | 3736.52999 2014-06-21 19:30:00 | 3736.29000 | 3736.29000 | 3733.28000 | 3734.91000 | 41.2900 | 154219.5500 | 3735.03000 2014-06-21 19:31:00 | 3734.91000 | 3735.41000 | 3733.91000 | 3734.30000 | 10.5190 | 39285.3000 | 3734.70000 2014-06-21 19:32:00 | 3734.30000 | 3734.30000 | 3734.30000 | 3734.30000 | 0.2200 | 821.5500 | 3734.30000 2014-06-21 19:33:00 | 3734.31000 | 3735.00000 | 3734.31000 | 3734.97000 | 5.2590 | 19641.9000 | 3734.91000 2014-06-21 19:34:00 | 3734.43000 | 3735.00000 | 3734.42000 | 3735.00000 | 9.2440 | 34525.7000 | 3734.93001 2014-06-21 19:35:00 | 3735.06000 | 3736.29000 | 3735.06000 | 3736.24000 | 4.3270 | 16166.6700 | 3736.23000 2014-06-21 19:36:00 | 3735.22000 | 3735.22000 | 3735.22000 | 3735.22000 | 0.3690 | 1378.3000 | 3735.22000 2014-06-21 19:37:00 | 3734.72000 | 3736.32000 | 3734.72000 | 3735.99000 | 6.0500 | 22597.5300 | 3735.13000 2014-06-21 19:38:00 | . | . | . | . | . | . | . 2014-06-21 19:39:00 | 3736.37000 | 3736.40000 | 3736.37000 | 3736.40000 | 0.1870 | 698.7000 | 3736.39000 2014-06-21 19:40:00 | 3736.97000 | 3736.97000 | 3735.37000 | 3735.99000 | 13.8820 | 51870.1700 | 3736.51001 2014-06-21 19:41:00 | . | . | . | . | . | . | . 2014-06-21 19:42:00 | 3735.02000 | 3735.02000 | 3735.00000 | 3735.00000 | 15.1900 | 56734.8400 | 3735.01000 2014-06-21 19:43:00 | 3735.02000 | 3735.02001 | 3735.00000 | 3735.02000 | 9.0640 | 33854.2000 | 3735.02001 2014-06-21 19:44:00 | 3735.02000 | 3735.02000 | 3735.02000 | 3735.02000 | 3.0320 | 11324.5800 | 3735.02000 2014-06-21 19:45:00 | 3735.00000 | 3735.97000 | 3735.00000 | 3735.95000 | 12.0220 | 44904.3900 | 3735.18001 2014-06-21 19:46:00 | 3735.95000 | 3736.41000 | 3734.70000 | 3734.73000 | 2.7390 | 10232.2900 | 3735.78000 2014-06-21 19:47:00 | 3736.30000 | 3736.30000 | 3734.34000 | 3735.33000 | 21.2480 | 79382.1600 | 3735.97999 2014-06-21 19:48:00 | 3734.13000 | 3735.02000 | 3733.63000 | 3733.63000 | 0.2710 | 1011.9700 | 3734.22000 2014-06-21 19:49:00 | . | . | . | . | . | . | . 2014-06-21 19:50:00 | 3733.61000 | 3734.00000 | 3732.11000 | 3732.11000 | 1.8130 | 6766.9700 | 3732.47000 2014-06-21 19:51:00 | 3733.07000 | 3734.24000 | 3732.00000 | 3732.00000 | 4.7010 | 17551.2700 | 3733.52000 2014-06-21 19:52:00 | 3732.00000 | 3732.00000 | 3728.32000 | 3728.32000 | 11.7070 | 43659.3000 | 3729.32999 2014-06-21 19:53:00 | 3728.23000 | 3730.66000 | 3727.02000 | 3730.66000 | 17.4310 | 64973.4600 | 3727.47000 2014-06-21 19:54:00 | 3728.27000 | 3731.06000 | 3727.63000 | 3729.32000 | 8.8310 | 32934.9500 | 3729.47000 2014-06-21 19:55:00 | 3727.68000 | 3728.79000 | 3726.60000 | 3727.70000 | 11.6350 | 43369.5600 | 3727.50998 2014-06-21 19:56:00 | 3727.61000 | 3729.99000 | 3727.10000 | 3727.10000 | 6.2260 | 23210.3400 | 3727.96999 2014-06-21 19:57:00 | 3730.68000 | 3730.68000 | 3729.02000 | 3730.55000 | 0.7260 | 2708.3200 | 3730.47000 2014-06-21 19:58:00 | 3731.40000 | 3732.39000 | 3731.40000 | 3732.32000 | 6.3510 | 23698.5100 | 3731.46000 2014-06-21 19:59:00 | 3732.36000 | 3733.92000 | 3730.22000 | 3730.22000 | 11.4130 | 42592.5800 | 3731.94001 2014-06-21 20:00:00 | 3731.05000 | 3733.47000 | 3727.00000 | 3729.03000 | 6.2750 | 23398.0900 | 3728.77999 2014-06-21 20:01:00 | 3728.58000 | 3728.58000 | 3728.09000 | 3728.09000 | 1.3270 | 4947.3500 | 3728.22000 2014-06-21 20:02:00 | 3728.09000 | 3728.15000 | 3727.43000 | 3728.03000 | 8.7610 | 32659.5800 | 3727.84000 2014-06-21 20:03:00 | . | . | . | . | . | . | . 2014-06-21 20:04:00 | 3727.97000 | 3729.00000 | 3727.20000 | 3729.00000 | 14.5110 | 54099.4600 | 3728.17000 2014-06-21 20:05:00 | 3727.83000 | 3728.93000 | 3727.61000 | 3728.93000 | 1.7060 | 6360.3300 | 3728.21000 2014-06-21 20:06:00 | 3729.04000 | 3729.08000 | 3729.04000 | 3729.07000 | 0.3330 | 1241.7800 | 3729.07000 2014-06-21 20:07:00 | 3729.08000 | 3729.53000 | 3729.00000 | 3729.53000 | 2.0750 | 7738.0300 | 3729.17000 2014-06-21 20:08:00 | 3729.23000 | 3729.23000 | 3727.12000 | 3727.69000 | 4.5060 | 16798.7000 | 3728.07000 2014-06-21 20:09:00 | 3728.11000 | 3729.26000 | 3728.08000 | 3729.26000 | 1.3110 | 4888.8800 | 3729.12000 2014-06-21 20:10:00 | . | . | . | . | . | . | . 2014-06-21 20:11:00 | 3728.67000 | 3728.67000 | 3728.67000 | 3728.67000 | 0.0160 | 59.6600 | 3728.67000 2014-06-21 20:12:00 | . | . | . | . | . | . | . 2014-06-21 20:13:00 | 3728.46000 | 3728.55000 | 3728.45000 | 3728.55000 | 1.7760 | 6621.8800 | 3728.54000 2014-06-21 20:14:00 | 3728.49000 | 3728.49000 | 3727.58000 | 3728.14000 | 11.5490 | 43053.8400 | 3727.93000 2014-06-21 20:15:00 | 3728.02000 | 3728.02000 | 3728.02000 | 3728.02000 | 0.1730 | 644.9500 | 3728.02000 2014-06-21 20:16:00 | 3728.69000 | 3728.69000 | 3727.00000 | 3727.03000 | 0.6380 | 2377.8900 | 3727.10000 2014-06-21 20:17:00 | . | . | . | . | . | . | . 2014-06-21 20:18:00 | 3726.50000 | 3728.72000 | 3725.70000 | 3728.72000 | 20.2340 | 75396.7500 | 3726.24002 2014-06-21 20:19:00 | 3727.17000 | 3727.17000 | 3727.17000 | 3727.17000 | 0.3600 | 1341.7800 | 3727.17000 2014-06-21 20:20:00 | 3727.43000 | 3728.72000 | 3726.60000 | 3728.72000 | 2.0770 | 7742.2000 | 3727.59000 2014-06-21 20:21:00 | 3727.51000 | 3729.83000 | 3727.50000 | 3729.33000 | 20.5330 | 76570.3000 | 3729.13002 2014-06-21 20:22:00 | 3730.03000 | 3735.00000 | 3730.03000 | 3733.22000 | 16.5110 | 61633.0500 | 3732.85000 2014-06-21 20:23:00 | 3733.91000 | 3733.92000 | 3732.31000 | 3733.05000 | 6.9960 | 26115.7700 | 3732.95999 2014-06-21 20:24:00 | 3733.09000 | 3733.24000 | 3731.99000 | 3731.99000 | 0.4270 | 1593.8200 | 3732.59000 2014-06-21 20:25:00 | 3733.00000 | 3733.45000 | 3731.39000 | 3732.44000 | 12.0980 | 45151.8900 | 3732.17999 2014-06-21 20:26:00 | 3732.26000 | 3732.26000 | 3732.25998 | 3732.26000 | 11.5050 | 42939.6500 | 3732.25998 2014-06-21 20:27:00 | 3733.17000 | 3733.17000 | 3732.28000 | 3733.06000 | 10.3210 | 38528.3200 | 3733.00000 2014-06-21 20:28:00 | 3732.44000 | 3733.24000 | 3732.44000 | 3733.19000 | 0.7920 | 2956.6000 | 3733.08000 2014-06-21 20:29:00 | 3732.89000 | 3732.89000 | 3732.89000 | 3732.89000 | 0.0900 | 335.9600 | 3732.89000 2014-06-21 20:30:00 | 3732.80000 | 3733.77000 | 3732.80000 | 3733.76000 | 0.8130 | 3035.4000 | 3733.58000 2014-06-21 20:31:00 | 3733.76000 | 3734.13000 | 3732.84000 | 3734.13000 | 11.9120 | 44472.0600 | 3733.38001 2014-06-21 20:32:00 | 3734.56000 | 3737.00000 | 3732.93000 | 3737.00000 | 5.6320 | 21030.6600 | 3734.14000 2014-06-21 20:33:00 | 3735.16000 | 3736.94000 | 3735.15000 | 3736.61000 | 12.0560 | 45040.2200 | 3735.91999 2014-06-21 20:34:00 | 3735.94000 | 3737.00000 | 3735.94000 | 3736.17000 | 6.4350 | 24043.0900 | 3736.29999 2014-06-21 20:35:00 | 3736.06000 | 3736.06000 | 3735.02000 | 3735.04000 | 1.7840 | 6663.8900 | 3735.37000 2014-06-21 20:36:00 | 3735.04000 | 3735.04000 | 3735.02000 | 3735.03000 | 4.2950 | 16041.9400 | 3735.02999 2014-06-21 20:37:00 | 3735.03000 | 3735.04000 | 3735.02999 | 3735.03000 | 4.7850 | 17872.1200 | 3735.02999 2014-06-21 20:38:00 | 3735.03000 | 3735.03000 | 3735.03000 | 3735.03000 | 0.5520 | 2061.7400 | 3735.03000 2014-06-21 20:39:00 | 3735.03000 | 3735.06000 | 3735.03000 | 3735.06000 | 3.5030 | 13083.8700 | 3735.05000 2014-06-21 20:40:00 | 3736.08000 | 3736.08000 | 3736.08000 | 3736.08000 | 0.5500 | 2054.8400 | 3736.08000 2014-06-21 20:41:00 | . | . | . | . | . | . | . 2014-06-21 20:42:00 | . | . | . | . | . | . | . 2014-06-21 20:43:00 | 3736.08000 | 3736.08000 | 3735.11000 | 3735.11000 | 1.6670 | 6228.0100 | 3736.06000 2014-06-21 20:44:00 | 3736.10000 | 3736.10000 | 3736.10000 | 3736.10000 | 1.0000 | 3736.1000 | 3736.10000 2014-06-21 20:45:00 | 3735.64000 | 3735.95000 | 3735.64000 | 3735.95000 | 0.9430 | 3522.8900 | 3735.83000 2014-06-21 20:46:00 | 3736.12000 | 3736.18000 | 3733.45000 | 3734.58000 | 13.1800 | 49238.5700 | 3735.86000 2014-06-21 20:47:00 | 3733.77000 | 3735.05000 | 3733.57000 | 3734.78000 | 28.1200 | 104998.8300 | 3733.96000 2014-06-21 20:48:00 | 3734.09000 | 3734.09000 | 3733.96000 | 3733.96000 | 0.0390 | 145.6300 | 3734.06000 2014-06-21 20:49:00 | 3732.37000 | 3733.94000 | 3731.00000 | 3733.39000 | 24.2480 | 90494.8500 | 3732.04999 2014-06-21 20:50:00 | 3733.56000 | 3733.56000 | 3730.98000 | 3731.09000 | 18.9380 | 70683.2200 | 3732.34999 2014-06-21 20:51:00 | 3732.57000 | 3733.31000 | 3731.10000 | 3732.54000 | 21.2470 | 79305.6000 | 3732.55998 2014-06-21 20:52:00 | 3732.58000 | 3733.51000 | 3732.58000 | 3733.51000 | 17.9680 | 67074.5100 | 3732.99999 2014-06-21 20:53:00 | 3734.40000 | 3734.49000 | 3734.31000 | 3734.49000 | 4.1110 | 15352.1200 | 3734.40000 2014-06-21 20:54:00 | 3734.49000 | 3734.49000 | 3734.47000 | 3734.49000 | 2.3910 | 8929.1600 | 3734.49000 2014-06-21 20:55:00 | 3735.00000 | 3736.46000 | 3734.58000 | 3735.85000 | 5.5810 | 20847.6700 | 3735.47000 2014-06-21 20:56:00 | 3735.85000 | 3736.34000 | 3730.65000 | 3730.84000 | 26.5930 | 99276.8800 | 3733.20002 2014-06-21 20:57:00 | 3730.81000 | 3733.26000 | 3729.82000 | 3730.30000 | 7.7250 | 28820.0900 | 3730.75999 2014-06-21 20:58:00 | 3730.31000 | 3733.35000 | 3730.31000 | 3732.02000 | 29.4970 | 110065.4300 | 3731.40998 2014-06-21 20:59:00 | 3732.28000 | 3732.28000 | 3728.50000 | 3729.94000 | 21.8690 | 81590.4100 | 3730.86999 2014-06-21 21:00:00 | 3728.92000 | 3728.92000 | 3725.97000 | 3727.74000 | 4.8860 | 18212.5000 | 3727.48999 2014-06-21 21:01:00 | 3727.65000 | 3730.32000 | 3727.12000 | 3727.81000 | 23.6710 | 88241.5600 | 3727.83001 2014-06-21 21:02:00 | 3727.89000 | 3729.11000 | 3727.87000 | 3728.94000 | 3.2880 | 12259.4200 | 3728.53000 2014-06-21 21:03:00 | 3728.94000 | 3731.60000 | 3728.52000 | 3731.11000 | 0.5530 | 2062.9000 | 3730.37000 2014-06-21 21:04:00 | 3731.08000 | 3733.62000 | 3728.39000 | 3729.23000 | 23.9510 | 89350.1600 | 3730.54001 2014-06-21 21:05:00 | 3729.58000 | 3731.30000 | 3729.58000 | 3729.91000 | 3.1760 | 11846.1100 | 3729.88000 2014-06-21 21:06:00 | 3729.00000 | 3730.35000 | 3729.00000 | 3729.60000 | 5.8590 | 21852.4800 | 3729.73000 2014-06-21 21:07:00 | 3729.23000 | 3729.89000 | 3729.00000 | 3729.00000 | 3.2470 | 12108.5800 | 3729.16000 2014-06-21 21:08:00 | 3730.16000 | 3730.16000 | 3729.73000 | 3729.73000 | 0.0680 | 253.6300 | 3729.86000 2014-06-21 21:09:00 | 3729.00000 | 3729.43000 | 3729.00000 | 3729.21000 | 1.0840 | 4042.3200 | 3729.08000 2014-06-21 21:10:00 | 3729.31000 | 3731.75000 | 3729.31000 | 3729.72000 | 14.5260 | 54189.9500 | 3730.54998 2014-06-21 21:11:00 | 3729.68000 | 3729.68000 | 3729.00000 | 3729.00000 | 3.6450 | 13592.8600 | 3729.18000 2014-06-21 21:12:00 | . | . | . | . | . | . | . 2014-06-21 21:13:00 | 3728.91000 | 3729.89000 | 3728.85000 | 3728.85000 | 1.6930 | 6313.1600 | 3728.98000 2014-06-21 21:14:00 | 3728.88000 | 3728.92000 | 3728.88000 | 3728.92000 | 4.0260 | 15012.5400 | 3728.90000 2014-06-21 21:15:00 | 3728.40000 | 3728.92000 | 3726.55000 | 3726.55000 | 9.0550 | 33752.8900 | 3727.53999 2014-06-21 21:16:00 | 3728.34000 | 3728.60000 | 3727.22000 | 3727.88000 | 5.9710 | 22260.8700 | 3728.16000 2014-06-21 21:17:00 | 3727.79000 | 3728.16000 | 3726.58000 | 3726.58000 | 9.7200 | 36230.3700 | 3727.40000 2014-06-21 21:18:00 | 3726.04000 | 3730.01000 | 3726.04000 | 3728.80000 | 20.9350 | 78057.4900 | 3728.55997 2014-06-21 21:19:00 | 3729.34000 | 3730.98000 | 3729.34000 | 3730.22000 | 3.8230 | 14259.5300 | 3729.93000 2014-06-21 21:20:00 | 3730.26000 | 3730.26000 | 3729.18000 | 3729.18000 | 0.9460 | 3528.4600 | 3729.88000 2014-06-21 21:21:00 | 3729.11000 | 3729.84000 | 3729.11000 | 3729.11000 | 0.3830 | 1428.2900 | 3729.21000 2014-06-21 21:22:00 | 3729.00000 | 3729.93000 | 3727.75000 | 3727.75000 | 20.8950 | 77904.4500 | 3728.37997 2014-06-21 21:23:00 | 3727.76000 | 3728.33000 | 3727.76000 | 3728.33000 | 2.2430 | 8362.0700 | 3728.08000 2014-06-21 21:24:00 | 3728.89000 | 3728.89000 | 3728.33000 | 3728.33000 | 0.2870 | 1070.1300 | 3728.68000 2014-06-21 21:25:00 | 3728.33000 | 3728.33000 | 3728.33000 | 3728.33000 | 0.3640 | 1357.1100 | 3728.33000 2014-06-21 21:26:00 | 3728.07000 | 3728.07000 | 3728.05000 | 3728.05000 | 2.6560 | 9901.7100 | 3728.05000 2014-06-21 21:27:00 | 3728.05000 | 3728.05000 | 3727.74000 | 3727.74000 | 3.8950 | 14519.9300 | 3727.83999 2014-06-21 21:28:00 | 3727.74000 | 3727.75000 | 3727.74000 | 3727.75000 | 0.8440 | 3146.2200 | 3727.75000 2014-06-21 21:29:00 | 3726.81000 | 3726.81000 | 3726.03000 | 3726.77000 | 15.6620 | 58364.6900 | 3726.52001 2014-06-21 21:30:00 | 3727.84000 | 3729.02000 | 3727.53000 | 3727.53000 | 4.6890 | 17482.0500 | 3728.31000 2014-06-21 21:31:00 | 3727.53000 | 3727.53000 | 3727.44000 | 3727.47000 | 0.8500 | 3168.3500 | 3727.47000 2014-06-21 21:32:00 | 3727.47000 | 3727.47000 | 3726.40000 | 3727.10000 | 5.9440 | 22149.9400 | 3726.44001 2014-06-21 21:33:00 | 3727.07000 | 3727.46000 | 3726.40000 | 3727.46000 | 9.7440 | 36310.6400 | 3726.46001 2014-06-21 21:34:00 | 3726.53000 | 3727.47000 | 3726.53000 | 3727.47000 | 1.4050 | 5236.6400 | 3727.14000 2014-06-21 21:35:00 | . | . | . | . | . | . | . 2014-06-21 21:36:00 | 3726.54000 | 3726.54000 | 3726.54000 | 3726.54000 | 0.1000 | 372.6500 | 3726.54000 2014-06-21 21:37:00 | 3727.45000 | 3727.47000 | 3726.53000 | 3726.53000 | 11.5930 | 43202.2400 | 3726.58001 2014-06-21 21:38:00 | . | . | . | . | . | . | . 2014-06-21 21:39:00 | 3727.95000 | 3728.15000 | 3727.95000 | 3728.12000 | 0.2700 | 1006.5800 | 3728.09000 2014-06-21 21:40:00 | 3728.96000 | 3730.52000 | 3728.40000 | 3728.73000 | 14.2090 | 52997.9300 | 3729.88000 2014-06-21 21:41:00 | 3728.93000 | 3728.93000 | 3728.52000 | 3728.52000 | 5.5150 | 20564.8700 | 3728.89999 2014-06-21 21:42:00 | 3729.83000 | 3731.70000 | 3729.49000 | 3729.71000 | 18.9990 | 70866.4400 | 3730.00999 2014-06-21 21:43:00 | 3730.00000 | 3731.07000 | 3730.00000 | 3730.70000 | 7.9870 | 29796.9200 | 3730.67999 2014-06-21 21:44:00 | 3730.00000 | 3731.41000 | 3730.00000 | 3731.41000 | 8.1970 | 30586.1400 | 3731.37999 2014-06-21 21:45:00 | 3731.45000 | 3731.53000 | 3730.00000 | 3730.11000 | 15.4090 | 57492.1800 | 3731.08000 2014-06-21 21:46:00 | 3730.11000 | 3731.00000 | 3730.11000 | 3731.00000 | 0.5320 | 1984.7500 | 3730.73000 2014-06-21 21:47:00 | . | . | . | . | . | . | . 2014-06-21 21:48:00 | 3730.11000 | 3730.11000 | 3727.67000 | 3727.67000 | 8.1110 | 30249.3000 | 3729.42000 2014-06-21 21:49:00 | 3727.67000 | 3727.67000 | 3727.54000 | 3727.54000 | 7.1030 | 26476.7300 | 3727.54001 2014-06-21 21:50:00 | 3728.40000 | 3728.89000 | 3726.98000 | 3726.98000 | 33.0010 | 123011.3300 | 3727.50001 2014-06-21 21:51:00 | 3726.96000 | 3728.01000 | 3723.05000 | 3723.05000 | 27.3380 | 101860.9600 | 3725.97999 2014-06-21 21:52:00 | 3723.10000 | 3724.19000 | 3723.00000 | 3723.93000 | 18.2690 | 68022.4600 | 3723.38000 2014-06-21 21:53:00 | 3724.03000 | 3724.03000 | 3724.03000 | 3724.03000 | 0.1460 | 543.7100 | 3724.03000 2014-06-21 21:54:00 | 3724.03000 | 3724.98000 | 3724.03000 | 3724.98000 | 0.7730 | 2879.1700 | 3724.67000 2014-06-21 21:55:00 | 3724.98000 | 3725.00000 | 3724.03000 | 3725.00000 | 18.6200 | 69358.1200 | 3724.93000 2014-06-21 21:56:00 | 3726.00000 | 3729.13000 | 3726.00000 | 3729.13000 | 1.1350 | 4231.6700 | 3728.34000 2014-06-21 21:57:00 | 3729.16000 | 3729.81000 | 3726.03000 | 3728.00000 | 5.3380 | 19903.8100 | 3728.70000 2014-06-21 21:58:00 | 3728.53000 | 3728.53000 | 3725.20000 | 3726.95000 | 3.9230 | 14623.3400 | 3727.59000 2014-06-21 21:59:00 | 3726.65000 | 3726.65000 | 3723.62000 | 3725.54000 | 1.8300 | 6815.1600 | 3724.13000 2014-06-21 22:00:00 | 3725.45000 | 3726.83000 | 3724.28000 | 3726.83000 | 8.0340 | 29930.9000 | 3725.53001 2014-06-21 22:01:00 | 3725.99000 | 3725.99000 | 3725.90000 | 3725.90000 | 1.1870 | 4422.6500 | 3725.90000 2014-06-21 22:02:00 | 3726.39000 | 3726.39000 | 3726.39000 | 3726.39000 | 0.4410 | 1643.3400 | 3726.39000 2014-06-21 22:03:00 | 3726.38000 | 3727.16000 | 3723.60000 | 3724.92000 | 23.5880 | 87893.3600 | 3726.18999 2014-06-21 22:04:00 | 3724.60000 | 3724.85000 | 3723.22000 | 3723.22000 | 12.0150 | 44747.4000 | 3724.28998 2014-06-21 22:05:00 | 3723.73000 | 3723.73000 | 3723.17000 | 3723.17000 | 1.0430 | 3883.3000 | 3723.21000 2014-06-21 22:06:00 | 3723.41000 | 3723.45000 | 3723.00000 | 3723.12000 | 6.5360 | 24334.0300 | 3723.07999 2014-06-21 22:07:00 | 3723.03000 | 3723.03000 | 3723.03000 | 3723.03000 | 0.0350 | 130.3100 | 3723.03000 2014-06-21 22:08:00 | 3723.15000 | 3723.15000 | 3723.03000 | 3723.03000 | 9.4890 | 35328.2500 | 3723.07000 2014-06-21 22:09:00 | 3723.04000 | 3723.08000 | 3723.03000 | 3723.08000 | 0.5300 | 1973.2100 | 3723.04000 2014-06-21 22:10:00 | 3723.24000 | 3723.76000 | 3723.22000 | 3723.76000 | 5.9670 | 22216.4700 | 3723.22000 2014-06-21 22:11:00 | 3724.26000 | 3724.85000 | 3723.78000 | 3723.86000 | 5.1570 | 19208.1500 | 3724.67000 2014-06-21 22:12:00 | 3724.20000 | 3724.39000 | 3724.17000 | 3724.20000 | 6.2800 | 23388.1900 | 3724.23000 2014-06-21 22:13:00 | 3724.20000 | 3724.21000 | 3724.19000 | 3724.21000 | 5.5540 | 20684.1800 | 3724.20001 2014-06-21 22:14:00 | 3725.00000 | 3725.29000 | 3724.19000 | 3724.19000 | 7.3970 | 27550.3100 | 3724.52999 2014-06-21 22:15:00 | 3724.19000 | 3724.97000 | 3724.19000 | 3724.19000 | 5.1920 | 19336.7800 | 3724.34000 2014-06-21 22:16:00 | 3724.19000 | 3724.30000 | 3723.28000 | 3723.28000 | 1.6950 | 6312.4200 | 3724.14000 2014-06-21 22:17:00 | 3724.81000 | 3724.81000 | 3723.26000 | 3723.83000 | 2.5610 | 9536.1500 | 3723.61000 2014-06-21 22:18:00 | 3723.76000 | 3723.76000 | 3723.01000 | 3723.01000 | 6.2100 | 23122.9300 | 3723.50000 2014-06-21 22:19:00 | 3722.39000 | 3723.75000 | 3722.39000 | 3723.06000 | 12.0460 | 44850.0600 | 3723.22999 2014-06-21 22:20:00 | 3723.06000 | 3723.06000 | 3721.38000 | 3721.38000 | 7.9410 | 29558.2900 | 3722.24000 2014-06-21 22:21:00 | 3720.94000 | 3720.94000 | 3720.00000 | 3720.00000 | 14.5580 | 54156.5800 | 3720.05999 2014-06-21 22:22:00 | 3719.70000 | 3719.70000 | 3719.21000 | 3719.68000 | 14.6310 | 54421.7100 | 3719.62000 2014-06-21 22:23:00 | 3719.70000 | 3720.67000 | 3719.70000 | 3720.64000 | 5.4060 | 20111.4300 | 3720.20999 2014-06-21 22:24:00 | 3719.82000 | 3721.00000 | 3719.82000 | 3719.89000 | 6.9840 | 25985.3400 | 3720.70001 2014-06-21 22:25:00 | 3719.89000 | 3720.58000 | 3719.87000 | 3720.56000 | 10.5720 | 39329.4300 | 3720.15001 2014-06-21 22:26:00 | 3720.35000 | 3720.35000 | 3719.57000 | 3719.57000 | 1.6560 | 6159.9000 | 3719.74000 2014-06-21 22:27:00 | 3719.42000 | 3719.42000 | 3718.63000 | 3718.63000 | 1.4580 | 5422.0900 | 3718.85000 2014-06-21 22:28:00 | 3718.41000 | 3718.79000 | 3718.39000 | 3718.79000 | 1.4520 | 5399.2700 | 3718.50000 2014-06-21 22:29:00 | . | . | . | . | . | . | . 2014-06-21 22:30:00 | 3718.88000 | 3718.88000 | 3718.88000 | 3718.88000 | 0.1400 | 520.6400 | 3718.88000 2014-06-21 22:31:00 | . | . | . | . | . | . | . 2014-06-21 22:32:00 | . | . | . | . | . | . | . 2014-06-21 22:33:00 | 3719.81000 | 3719.82000 | 3719.81000 | 3719.82000 | 4.3210 | 16073.3400 | 3719.82000 2014-06-21 22:34:00 | . | . | . | . | . | . | . 2014-06-21 22:35:00 | . | . | . | . | . | . | . 2014-06-21 22:36:00 | 3719.03000 | 3719.03000 | 3719.03000 | 3719.03000 | 0.0360 | 133.8900 | 3719.03000 2014-06-21 22:37:00 | 3719.75000 | 3721.20000 | 3719.03000 | 3721.20000 | 7.0020 | 26048.2000 | 3720.11000 2014-06-21 22:38:00 | 3720.52000 | 3721.98000 | 3720.52000 | 3721.53000 | 5.8400 | 21732.1900 | 3721.26000 2014-06-21 22:39:00 | 3721.60000 | 3723.00000 | 3720.00000 | 3721.05000 | 6.9830 | 25985.8000 | 3721.30001 2014-06-21 22:40:00 | 3720.56000 | 3721.61000 | 3719.05000 | 3720.44000 | 11.5870 | 43108.1900 | 3720.38999 2014-06-21 22:41:00 | 3720.75000 | 3720.75000 | 3718.76000 | 3719.31000 | 11.5750 | 43050.8900 | 3719.29998 2014-06-21 22:42:00 | 3719.40000 | 3720.14000 | 3719.40000 | 3720.12000 | 3.3420 | 12432.5200 | 3720.08000 2014-06-21 22:43:00 | 3720.02000 | 3726.37000 | 3720.00000 | 3724.99000 | 26.2050 | 97572.0000 | 3723.40996 2014-06-21 22:44:00 | 3725.04000 | 3725.39000 | 3725.04000 | 3725.39000 | 0.6950 | 2588.9400 | 3725.10000 2014-06-21 22:45:00 | 3725.79000 | 3726.06000 | 3725.63000 | 3725.63000 | 7.2790 | 27121.0200 | 3725.93000 2014-06-21 22:46:00 | 3723.30000 | 3723.30000 | 3720.94000 | 3722.39000 | 5.2420 | 19511.4300 | 3722.13000 2014-06-21 22:47:00 | 3722.26000 | 3722.29000 | 3722.17000 | 3722.24000 | 3.6040 | 13414.9500 | 3722.24000 2014-06-21 22:48:00 | 3724.10000 | 3724.10000 | 3723.17000 | 3723.38000 | 5.0300 | 18729.5500 | 3723.57000 2014-06-21 22:49:00 | 3723.40000 | 3723.48000 | 3723.31000 | 3723.31000 | 4.8780 | 18163.0400 | 3723.46000 2014-06-21 22:50:00 | . | . | . | . | . | . | . 2014-06-21 22:51:00 | 3722.52000 | 3722.52000 | 3720.69000 | 3720.69000 | 6.8960 | 25663.0900 | 3721.44999 2014-06-21 22:52:00 | 3720.65000 | 3721.84000 | 3719.85000 | 3719.85000 | 46.9829 | 174779.8600 | 3720.07004 2014-06-21 22:53:00 | 3719.83000 | 3720.68000 | 3719.35000 | 3719.35000 | 7.3240 | 27245.4000 | 3720.02001 2014-06-21 22:54:00 | 3719.37000 | 3720.36000 | 3719.33000 | 3719.82000 | 15.8070 | 58797.7900 | 3719.72999 2014-06-21 22:55:00 | 3720.26000 | 3724.63000 | 3720.26000 | 3724.63000 | 18.3040 | 68120.5200 | 3721.62002 2014-06-21 22:56:00 | 3724.64000 | 3727.38000 | 3724.64000 | 3724.75000 | 16.1030 | 59992.6900 | 3725.56001 2014-06-21 22:57:00 | 3725.15000 | 3725.50000 | 3723.06000 | 3723.10000 | 7.9000 | 29425.7900 | 3724.78000 2014-06-21 22:58:00 | 3724.88000 | 3726.73000 | 3724.38000 | 3725.09000 | 17.7510 | 66126.5500 | 3725.23000 2014-06-21 22:59:00 | 3725.40000 | 3725.76000 | 3725.00000 | 3725.00000 | 3.9200 | 14604.1400 | 3725.54000 2014-06-21 23:00:00 | 3726.29000 | 3727.00000 | 3725.00000 | 3726.09000 | 4.3950 | 16377.4200 | 3726.38001 2014-06-21 23:01:00 | 3726.17000 | 3727.04000 | 3725.00000 | 3725.00000 | 8.4230 | 31391.5800 | 3726.89001 2014-06-21 23:02:00 | 3725.03000 | 3727.00000 | 3722.27000 | 3724.12000 | 10.8010 | 40216.0100 | 3723.36000 2014-06-21 23:03:00 | 3724.12000 | 3728.10000 | 3721.62000 | 3724.09000 | 43.8210 | 163181.5100 | 3723.82001 2014-06-21 23:04:00 | 3724.09000 | 3725.00000 | 3724.07000 | 3724.99000 | 2.6660 | 9930.2000 | 3724.75000 2014-06-21 23:05:00 | 3725.00000 | 3725.31000 | 3723.44000 | 3725.31000 | 27.7550 | 103384.9400 | 3724.90996 2014-06-21 23:06:00 | 3725.45000 | 3726.23000 | 3725.45000 | 3725.87000 | 3.4060 | 12690.5900 | 3725.95000 2014-06-21 23:07:00 | 3725.87000 | 3726.86000 | 3725.86000 | 3726.33000 | 2.2380 | 8339.0300 | 3726.11000 2014-06-21 23:08:00 | 3726.37000 | 3727.58000 | 3726.35000 | 3726.35000 | 13.0900 | 48788.0700 | 3727.12000 2014-06-21 23:09:00 | 3726.35000 | 3726.70000 | 3725.22000 | 3725.98000 | 1.4350 | 5347.1500 | 3726.24000 2014-06-21 23:10:00 | 3725.89000 | 3727.43000 | 3725.20000 | 3725.47000 | 18.1230 | 67527.6200 | 3726.07001 2014-06-21 23:11:00 | 3727.31000 | 3727.50000 | 3725.88000 | 3726.73000 | 37.0880 | 138207.7300 | 3726.47998 2014-06-21 23:12:00 | 3726.73000 | 3730.05000 | 3726.73000 | 3730.05000 | 12.3810 | 46162.0200 | 3728.46000 2014-06-21 23:13:00 | 3730.04000 | 3733.88000 | 3730.04000 | 3732.46000 | 17.8980 | 66805.4500 | 3732.56999 2014-06-21 23:14:00 | 3732.48000 | 3732.57000 | 3727.55000 | 3730.05000 | 39.1010 | 145900.2500 | 3731.37001 2014-06-21 23:15:00 | 3730.08000 | 3730.55000 | 3727.02000 | 3730.23000 | 15.5850 | 58135.6500 | 3730.22998 2014-06-21 23:16:00 | 3731.86000 | 3732.57000 | 3729.08000 | 3730.02000 | 21.9280 | 81800.9900 | 3730.43999 2014-06-21 23:17:00 | 3730.10000 | 3730.61000 | 3729.73000 | 3730.61000 | 5.8590 | 21856.8000 | 3730.47000 2014-06-21 23:18:00 | 3730.53000 | 3731.00000 | 3729.15000 | 3730.92000 | 11.1740 | 41684.1300 | 3730.46001 2014-06-21 23:19:00 | 3729.91000 | 3730.39000 | 3729.55000 | 3730.39000 | 20.7650 | 77454.3000 | 3730.03997 2014-06-21 23:20:00 | 3729.61000 | 3731.64000 | 3729.61000 | 3731.28000 | 6.6610 | 24853.3300 | 3731.17000 2014-06-21 23:21:00 | 3730.60000 | 3732.00000 | 3730.03000 | 3730.98000 | 15.0400 | 56109.4700 | 3730.68000 2014-06-21 23:22:00 | 3730.05000 | 3730.95000 | 3728.98000 | 3729.01000 | 11.2500 | 41961.9800 | 3729.95000 2014-06-21 23:23:00 | 3729.55000 | 3729.98000 | 3729.55000 | 3729.98000 | 5.7390 | 21404.6900 | 3729.69000 2014-06-21 23:24:00 | 3728.79000 | 3728.98000 | 3727.55000 | 3727.60000 | 2.8450 | 10607.9800 | 3728.64000 2014-06-21 23:25:00 | 3727.73000 | 3729.44000 | 3727.73000 | 3729.02000 | 28.8700 | 107642.2700 | 3728.52000 2014-06-21 23:26:00 | 3728.98000 | 3730.32000 | 3728.92000 | 3730.20000 | 5.0740 | 18921.7200 | 3729.15001 2014-06-21 23:27:00 | 3730.20000 | 3731.37000 | 3727.84000 | 3728.80000 | 19.2230 | 71703.7200 | 3730.10002 2014-06-21 23:28:00 | 3728.70000 | 3729.07000 | 3728.70000 | 3729.07000 | 1.6540 | 6167.8000 | 3729.02000 2014-06-21 23:29:00 | 3728.74000 | 3729.93000 | 3728.24000 | 3729.93000 | 6.7140 | 25039.3200 | 3729.42001 2014-06-21 23:30:00 | 3731.31000 | 3732.00000 | 3727.11000 | 3729.80000 | 35.4290 | 132149.0100 | 3729.96999 2014-06-21 23:31:00 | 3729.80000 | 3732.00000 | 3729.64000 | 3732.00000 | 68.7640 | 256502.8400 | 3730.19007 2014-06-21 23:32:00 | 3732.00000 | 3732.00000 | 3729.03000 | 3729.86000 | 19.9930 | 74564.4900 | 3729.53002 2014-06-21 23:33:00 | 3729.86000 | 3730.78000 | 3729.80000 | 3730.04000 | 38.6300 | 144083.7700 | 3729.84000 2014-06-21 23:34:00 | 3730.78000 | 3732.00000 | 3730.75000 | 3732.00000 | 17.1280 | 63917.5200 | 3731.75999 2014-06-21 23:35:00 | 3731.38000 | 3731.38000 | 3730.90000 | 3730.96000 | 6.0650 | 22629.5000 | 3731.15999 2014-06-21 23:36:00 | 3730.96000 | 3731.00000 | 3730.96000 | 3731.00000 | 1.5750 | 5876.3000 | 3730.99000 2014-06-21 23:37:00 | 3731.00000 | 3731.34000 | 3730.82000 | 3731.34000 | 6.4350 | 24008.8800 | 3730.97999 2014-06-21 23:38:00 | 3731.00000 | 3731.34000 | 3730.84000 | 3731.03000 | 8.1990 | 30590.5600 | 3731.01000 2014-06-21 23:39:00 | 3731.03000 | 3731.34000 | 3731.01000 | 3731.22000 | 5.9760 | 22297.8200 | 3731.22999 2014-06-21 23:40:00 | 3731.22000 | 3736.99000 | 3731.22000 | 3736.99000 | 12.1750 | 45444.9100 | 3732.63998 2014-06-21 23:41:00 | 3732.63000 | 3735.53000 | 3732.63000 | 3733.78000 | 15.8900 | 59344.7000 | 3734.72000 2014-06-21 23:42:00 | 3733.80000 | 3734.05000 | 3732.33000 | 3732.76000 | 12.2360 | 45682.9600 | 3733.48999 2014-06-21 23:43:00 | 3732.73000 | 3732.73000 | 3732.60000 | 3732.62000 | 10.4470 | 38994.7400 | 3732.62999 2014-06-21 23:44:00 | 3732.62000 | 3733.48000 | 3732.60000 | 3733.37000 | 5.4060 | 20179.5400 | 3732.80999 2014-06-21 23:45:00 | 3733.29000 | 3733.29000 | 3732.60000 | 3732.60000 | 0.3090 | 1153.5200 | 3733.07000 2014-06-21 23:46:00 | 3732.60000 | 3733.33000 | 3732.60000 | 3733.33000 | 6.5100 | 24302.6700 | 3733.13000 2014-06-21 23:47:00 | 3733.33000 | 3733.33000 | 3732.62000 | 3733.27000 | 5.7030 | 21288.0000 | 3732.77000 2014-06-21 23:48:00 | 3733.27000 | 3733.27000 | 3732.62000 | 3732.62000 | 7.5320 | 28114.8000 | 3732.71000 2014-06-21 23:49:00 | 3732.62000 | 3734.57000 | 3732.62000 | 3732.71000 | 9.2940 | 34694.6800 | 3733.02001 2014-06-21 23:50:00 | 3732.83000 | 3735.00000 | 3732.83000 | 3733.95000 | 22.8560 | 85346.4300 | 3734.08998 2014-06-21 23:51:00 | 3734.82000 | 3736.92000 | 3734.21000 | 3734.84000 | 21.1320 | 78936.1500 | 3735.38001 2014-06-21 23:52:00 | 3736.01000 | 3737.90000 | 3735.33000 | 3736.59000 | 46.2640 | 172875.6900 | 3736.72005 2014-06-21 23:53:00 | 3736.59000 | 3736.59000 | 3736.59000 | 3736.59000 | 1.2630 | 4719.3100 | 3736.59000 2014-06-21 23:54:00 | 3736.60000 | 3742.00000 | 3736.60000 | 3737.93000 | 64.5030 | 241123.3100 | 3738.17005 2014-06-21 23:55:00 | 3737.85000 | 3739.22000 | 3736.59000 | 3738.39000 | 21.3830 | 79923.6500 | 3737.72002 2014-06-21 23:56:00 | 3738.39000 | 3739.06000 | 3737.27000 | 3738.32000 | 13.6250 | 50936.7800 | 3738.47998 2014-06-21 23:57:00 | 3737.27000 | 3737.60000 | 3737.02000 | 3737.06000 | 6.2840 | 23483.8800 | 3737.09001 2014-06-21 23:58:00 | 3737.05000 | 3737.84000 | 3734.97000 | 3735.94000 | 14.8050 | 55316.6800 | 3736.34998 2014-06-21 23:59:00 | 3735.00000 | 3737.87000 | 3732.54000 | 3737.87000 | 43.4800 | 162404.1400 | 3735.15000 2014-06-22 00:00:00 | 3735.60000 | 3738.00000 | 3732.39000 | 3735.22000 | 64.9790 | 242656.8200 | 3734.38998 2014-06-22 00:01:00 | 3735.28000 | 3738.00000 | 3733.50000 | 3734.12000 | 41.6280 | 155501.3000 | 3735.49998 2014-06-22 00:02:00 | 3735.09000 | 3738.00000 | 3735.09000 | 3736.41000 | 14.7300 | 55037.9100 | 3736.45000 2014-06-22 00:03:00 | 3736.84000 | 3738.00000 | 3735.90000 | 3735.90000 | 42.3430 | 158231.3900 | 3736.90003 2014-06-22 00:04:00 | 3735.66000 | 3739.00000 | 3735.62000 | 3736.53000 | 26.3800 | 98583.8200 | 3737.07000 2014-06-22 00:05:00 | 3736.84000 | 3741.00000 | 3736.67000 | 3738.66000 | 23.7110 | 88648.9800 | 3738.73001 2014-06-22 00:06:00 | 3739.52000 | 3741.90000 | 3738.70000 | 3739.22000 | 20.2710 | 75819.8100 | 3740.31001 2014-06-22 00:07:00 | 3739.22000 | 3740.29000 | 3737.30000 | 3738.83000 | 14.7970 | 55324.6800 | 3738.90999 2014-06-22 00:08:00 | 3738.46000 | 3741.90000 | 3736.85000 | 3738.37000 | 96.1289 | 359429.7500 | 3739.03997 2014-06-22 00:09:00 | 3739.97000 | 3740.67000 | 3738.37000 | 3738.84000 | 11.7570 | 43962.2200 | 3739.23999 2014-06-22 00:10:00 | 3738.84000 | 3739.38000 | 3738.76000 | 3738.76000 | 5.1760 | 19352.4900 | 3738.88999 2014-06-22 00:11:00 | 3738.76000 | 3739.25000 | 3737.70000 | 3739.08000 | 22.1820 | 82936.8500 | 3738.93001 2014-06-22 00:12:00 | 3739.08000 | 3739.08000 | 3737.46000 | 3737.52000 | 9.3940 | 35122.2100 | 3738.79001 2014-06-22 00:13:00 | 3738.02000 | 3738.70000 | 3738.02000 | 3738.61000 | 18.4810 | 69093.9500 | 3738.65000 2014-06-22 00:14:00 | 3738.02000 | 3738.43000 | 3736.59000 | 3737.03000 | 34.2760 | 128091.8700 | 3737.06996 2014-06-22 00:15:00 | 3737.02000 | 3737.31000 | 3736.26000 | 3737.03000 | 22.1440 | 82749.7300 | 3736.89002 2014-06-22 00:16:00 | 3737.03000 | 3737.03000 | 3735.59000 | 3736.57000 | 18.2660 | 68251.9000 | 3736.54998 2014-06-22 00:17:00 | 3736.57000 | 3736.66000 | 3735.58000 | 3735.62000 | 7.5130 | 28069.9100 | 3736.18001 2014-06-22 00:18:00 | 3735.62000 | 3735.62000 | 3730.32000 | 3731.24000 | 23.8560 | 89036.1500 | 3732.22997 2014-06-22 00:19:00 | 3731.00000 | 3731.00000 | 3725.91000 | 3725.91000 | 43.7450 | 163100.2500 | 3728.42994 2014-06-22 00:20:00 | 3727.00000 | 3729.00000 | 3726.01000 | 3728.67000 | 46.7510 | 174228.8000 | 3726.74001 2014-06-22 00:21:00 | 3730.95000 | 3732.05000 | 3728.74000 | 3731.08000 | 34.3180 | 128016.4200 | 3730.29998 2014-06-22 00:22:00 | 3732.24000 | 3732.43000 | 3729.72000 | 3729.72000 | 38.6700 | 144289.0700 | 3731.29000 2014-06-22 00:23:00 | 3729.69000 | 3733.84000 | 3729.33000 | 3731.02000 | 10.0710 | 37561.3800 | 3729.66000 2014-06-22 00:24:00 | 3731.95000 | 3733.50000 | 3729.20000 | 3729.22000 | 6.2950 | 23491.2700 | 3731.73999 2014-06-22 00:25:00 | 3729.91000 | 3734.36000 | 3729.24000 | 3729.88000 | 16.6140 | 61974.0000 | 3730.23002 2014-06-22 00:26:00 | 3729.03000 | 3730.23000 | 3728.85000 | 3728.85000 | 18.6470 | 69543.6300 | 3729.47999 2014-06-22 00:27:00 | 3728.70000 | 3729.01000 | 3727.84000 | 3727.96000 | 10.3900 | 38734.8600 | 3728.09000 2014-06-22 00:28:00 | 3728.43000 | 3729.02000 | 3727.96000 | 3728.78000 | 2.6570 | 9907.6600 | 3728.89000 2014-06-22 00:29:00 | 3728.76000 | 3729.92000 | 3727.06000 | 3727.54000 | 5.6300 | 20991.8100 | 3728.56000 2014-06-22 00:30:00 | 3727.52000 | 3727.52000 | 3725.00000 | 3726.46000 | 31.8030 | 118513.9300 | 3726.50003 2014-06-22 00:31:00 | 3726.09000 | 3728.70000 | 3726.00000 | 3728.70000 | 8.9580 | 33383.2600 | 3726.64000 2014-06-22 00:32:00 | 3728.00000 | 3728.00000 | 3725.25000 | 3725.25000 | 4.3640 | 16264.3700 | 3726.94000 2014-06-22 00:33:00 | 3725.16000 | 3726.19000 | 3725.00000 | 3725.00000 | 7.3210 | 27272.9800 | 3725.31000 2014-06-22 00:34:00 | 3725.00000 | 3725.21000 | 3725.00000 | 3725.21000 | 0.4150 | 1545.9100 | 3725.09000 2014-06-22 00:35:00 | 3725.13000 | 3726.72000 | 3725.13000 | 3725.91000 | 9.2260 | 34373.1300 | 3725.67999 2014-06-22 00:36:00 | 3726.88000 | 3728.75000 | 3726.88000 | 3728.74000 | 11.4690 | 42758.4200 | 3728.17000 2014-06-22 00:37:00 | 3728.74000 | 3728.74000 | 3726.56000 | 3727.54000 | 6.9440 | 25883.0700 | 3727.40001 2014-06-22 00:38:00 | 3727.56000 | 3729.90000 | 3726.96000 | 3726.96000 | 33.8960 | 126384.1100 | 3728.57996 2014-06-22 00:39:00 | 3726.90000 | 3726.90000 | 3725.40000 | 3726.00000 | 10.3470 | 38554.6200 | 3726.15999 2014-06-22 00:40:00 | 3726.00000 | 3728.61000 | 3726.00000 | 3727.91000 | 9.6120 | 35820.8500 | 3726.68001 2014-06-22 00:41:00 | 3727.00000 | 3728.29000 | 3726.87000 | 3727.72000 | 9.6200 | 35859.7300 | 3727.62000 2014-06-22 00:42:00 | 3727.77000 | 3728.08000 | 3727.11000 | 3728.08000 | 13.2330 | 49328.1400 | 3727.66001 2014-06-22 00:43:00 | 3728.25000 | 3728.50000 | 3726.46000 | 3727.81000 | 20.5990 | 76789.9400 | 3727.84999 2014-06-22 00:44:00 | 3727.77000 | 3727.77000 | 3727.00000 | 3727.12000 | 6.6960 | 24957.2300 | 3727.18999 2014-06-22 00:45:00 | 3727.97000 | 3731.97000 | 3727.91000 | 3730.98000 | 36.4410 | 135902.7100 | 3729.39001 2014-06-22 00:46:00 | 3730.00000 | 3731.79000 | 3729.84000 | 3730.91000 | 50.6680 | 189030.1900 | 3730.75997 2014-06-22 00:47:00 | 3731.00000 | 3731.34000 | 3731.00000 | 3731.03000 | 9.8790 | 36858.9100 | 3731.04000 2014-06-22 00:48:00 | 3731.01000 | 3731.01000 | 3730.90000 | 3730.90000 | 2.8270 | 10547.3000 | 3730.92000 2014-06-22 00:49:00 | 3730.90000 | 3731.02000 | 3728.39000 | 3729.79000 | 40.3330 | 150433.2400 | 3729.78003 2014-06-22 00:50:00 | 3728.61000 | 3729.78000 | 3727.75000 | 3727.96000 | 32.2400 | 120196.4300 | 3728.18000 2014-06-22 00:51:00 | 3727.95000 | 3728.92000 | 3726.95000 | 3727.74000 | 14.2700 | 53201.0600 | 3728.18000 2014-06-22 00:52:00 | 3727.24000 | 3732.97000 | 3727.00000 | 3728.35000 | 20.9820 | 78237.9900 | 3728.81001 2014-06-22 00:53:00 | 3728.24000 | 3728.68000 | 3727.23000 | 3728.68000 | 16.9340 | 63133.3100 | 3728.20002 2014-06-22 00:54:00 | 3728.05000 | 3728.05000 | 3728.03000 | 3728.05000 | 2.1480 | 8007.8400 | 3728.05000 2014-06-22 00:55:00 | 3728.05000 | 3728.68000 | 3728.03000 | 3728.68000 | 0.9000 | 3355.2700 | 3728.08000 2014-06-22 00:56:00 | 3728.06000 | 3728.17000 | 3726.88000 | 3727.10000 | 37.4990 | 139771.6000 | 3727.33999 2014-06-22 00:57:00 | 3727.10000 | 3729.06000 | 3727.10000 | 3729.00000 | 51.5240 | 192123.7900 | 3728.82006 2014-06-22 00:58:00 | 3728.84000 | 3732.99000 | 3728.56000 | 3730.37000 | 56.0429 | 209067.5900 | 3730.49004 2014-06-22 00:59:00 | 3729.06000 | 3730.44000 | 3727.96000 | 3729.98000 | 15.7490 | 58735.2100 | 3729.46000 2014-06-22 01:00:00 | 3729.98000 | 3733.78000 | 3728.94000 | 3732.16000 | 43.7370 | 163178.1200 | 3730.88997 2014-06-22 01:01:00 | 3732.30000 | 3737.62000 | 3729.99000 | 3735.64000 | 63.6900 | 237858.6000 | 3734.63000 2014-06-22 01:02:00 | 3737.20000 | 3739.80000 | 3734.49000 | 3738.38000 | 61.5070 | 229856.7300 | 3737.07995 2014-06-22 01:03:00 | 3738.45000 | 3740.17000 | 3737.43000 | 3738.42000 | 34.5280 | 129092.7700 | 3738.77998 2014-06-22 01:04:00 | 3738.42000 | 3738.42000 | 3735.83000 | 3737.67000 | 20.6820 | 77307.5100 | 3737.91001 2014-06-22 01:05:00 | 3737.67000 | 3737.91000 | 3735.92000 | 3735.92000 | 43.6660 | 163182.8500 | 3737.06995 2014-06-22 01:06:00 | 3736.92000 | 3737.00000 | 3736.14000 | 3736.99000 | 24.1440 | 90221.9800 | 3736.83003 2014-06-22 01:07:00 | 3736.31000 | 3736.47000 | 3735.00000 | 3735.75000 | 8.7530 | 32700.6400 | 3735.94001 2014-06-22 01:08:00 | 3735.01000 | 3735.01000 | 3734.12000 | 3734.12000 | 17.5410 | 65513.7900 | 3734.89000 2014-06-22 01:09:00 | 3734.20000 | 3735.29000 | 3734.20000 | 3735.29000 | 31.9370 | 119283.8100 | 3734.96997 2014-06-22 01:10:00 | 3735.29000 | 3736.00000 | 3735.08000 | 3735.98000 | 11.5240 | 43047.0600 | 3735.43001 2014-06-22 01:11:00 | 3735.98000 | 3738.00000 | 3735.98000 | 3738.00000 | 34.1430 | 127604.2900 | 3737.35003 2014-06-22 01:12:00 | 3738.00000 | 3738.00000 | 3735.89000 | 3736.77000 | 15.8540 | 59246.0500 | 3736.98002 2014-06-22 01:13:00 | 3735.40000 | 3738.60000 | 3735.40000 | 3738.11000 | 20.4290 | 76357.5600 | 3737.69999 2014-06-22 01:14:00 | 3737.50000 | 3738.98000 | 3737.13000 | 3738.98000 | 5.8900 | 22016.2900 | 3737.91000 2014-06-22 01:15:00 | 3738.98000 | 3741.00000 | 3738.98000 | 3741.00000 | 59.3751 | 222059.8300 | 3739.94992 2014-06-22 01:16:00 | 3741.54000 | 3746.00000 | 3739.98000 | 3746.00000 | 137.6498 | 515268.7700 | 3743.32999 2014-06-22 01:17:00 | 3745.98000 | 3752.33000 | 3745.98000 | 3750.00000 | 227.6878 | 853610.6100 | 3749.03987 2014-06-22 01:18:00 | 3750.02000 | 3754.09000 | 3749.00000 | 3753.95000 | 152.3870 | 571745.3000 | 3751.92988 2014-06-22 01:19:00 | 3753.97000 | 3756.82000 | 3752.31000 | 3754.89000 | 145.3729 | 545948.0600 | 3755.50011 2014-06-22 01:20:00 | 3754.74000 | 3755.00000 | 3750.01000 | 3753.90000 | 111.7831 | 419486.2400 | 3752.68009 2014-06-22 01:21:00 | 3753.87000 | 3756.00000 | 3752.00000 | 3753.93000 | 60.0980 | 225622.8000 | 3754.24997 2014-06-22 01:22:00 | 3754.00000 | 3756.00000 | 3753.16000 | 3755.98000 | 69.2250 | 259985.0400 | 3755.65009 2014-06-22 01:23:00 | 3755.00000 | 3757.00000 | 3753.11000 | 3754.06000 | 83.8601 | 314987.7700 | 3756.11000 2014-06-22 01:24:00 | 3754.06000 | 3754.23000 | 3748.96000 | 3754.23000 | 77.3860 | 290330.0000 | 3751.70992 2014-06-22 01:25:00 | 3754.23000 | 3756.86000 | 3752.03000 | 3756.84000 | 59.9401 | 225044.4000 | 3754.49000 2014-06-22 01:26:00 | 3756.09000 | 3763.00000 | 3755.02000 | 3761.70000 | 90.5269 | 340307.9900 | 3759.18993 2014-06-22 01:27:00 | 3761.97000 | 3762.97000 | 3756.73000 | 3759.00000 | 113.1631 | 425504.4900 | 3760.10009 2014-06-22 01:28:00 | 3759.02000 | 3759.02000 | 3750.08000 | 3757.00000 | 63.9540 | 240266.3000 | 3756.86007 2014-06-22 01:29:00 | 3757.02000 | 3759.93000 | 3756.19000 | 3757.00000 | 59.1300 | 222178.6000 | 3757.46000 2014-06-22 01:30:00 | 3757.00000 | 3757.56000 | 3752.00000 | 3753.19000 | 27.6620 | 103859.4600 | 3754.59001 2014-06-22 01:31:00 | 3752.61000 | 3753.98000 | 3750.08000 | 3752.94000 | 86.2359 | 323525.2300 | 3751.62991 2014-06-22 01:32:00 | 3752.91000 | 3754.00000 | 3750.00000 | 3752.93000 | 35.4400 | 132946.7700 | 3751.32000 2014-06-22 01:33:00 | 3752.92000 | 3756.03000 | 3751.79000 | 3756.03000 | 50.1160 | 188115.7700 | 3753.60995 2014-06-22 01:34:00 | 3757.00000 | 3758.00000 | 3754.00000 | 3758.00000 | 66.6711 | 250438.5800 | 3756.33002 2014-06-22 01:35:00 | 3756.17000 | 3761.99000 | 3756.11000 | 3756.33000 | 124.5379 | 468108.1600 | 3758.75993 2014-06-22 01:36:00 | 3756.28000 | 3758.38000 | 3752.10000 | 3753.00000 | 72.6900 | 272887.5300 | 3754.13000 2014-06-22 01:37:00 | 3752.12000 | 3757.84000 | 3751.44000 | 3753.93000 | 101.5100 | 380939.5400 | 3752.73000 2014-06-22 01:38:00 | 3753.72000 | 3754.00000 | 3753.00000 | 3753.50000 | 27.6040 | 103617.6100 | 3753.72003 2014-06-22 01:39:00 | 3753.61000 | 3755.14000 | 3753.02000 | 3753.98000 | 24.9760 | 93767.5300 | 3754.30997 2014-06-22 01:40:00 | 3753.97000 | 3753.97000 | 3747.10000 | 3750.96000 | 97.6611 | 366300.4100 | 3750.73003 2014-06-22 01:41:00 | 3750.96000 | 3752.74000 | 3750.96000 | 3751.96000 | 35.5280 | 133273.0600 | 3751.20998 2014-06-22 01:42:00 | 3751.96000 | 3751.96000 | 3750.00000 | 3750.00000 | 43.0570 | 161509.8400 | 3751.06997 2014-06-22 01:43:00 | 3749.59000 | 3752.94000 | 3749.59000 | 3752.05000 | 30.7550 | 115368.0500 | 3751.19996 2014-06-22 01:44:00 | 3753.00000 | 3756.07000 | 3752.16000 | 3756.07000 | 61.6810 | 231614.4800 | 3755.04002 2014-06-22 01:45:00 | 3756.07000 | 3763.00000 | 3756.07000 | 3762.55000 | 121.3511 | 456209.7400 | 3759.42004 2014-06-22 01:46:00 | 3762.96000 | 3767.94000 | 3761.13000 | 3767.93000 | 104.9819 | 395316.8300 | 3765.57005 2014-06-22 01:47:00 | 3767.94000 | 3768.00000 | 3755.00000 | 3759.69000 | 101.8401 | 383352.6600 | 3764.26000 2014-06-22 01:48:00 | 3759.77000 | 3762.87000 | 3757.80000 | 3761.94000 | 167.5651 | 630125.0100 | 3760.47978 2014-06-22 01:49:00 | 3761.97000 | 3766.00000 | 3761.93000 | 3764.82000 | 88.2029 | 331992.3700 | 3763.96007 2014-06-22 01:50:00 | 3763.83000 | 3764.82000 | 3761.06000 | 3764.73000 | 81.2041 | 305534.4800 | 3762.55009 2014-06-22 01:51:00 | 3764.59000 | 3768.00000 | 3764.12000 | 3764.85000 | 85.3879 | 321542.6900 | 3765.66995 2014-06-22 01:52:00 | 3764.80000 | 3765.96000 | 3762.00000 | 3763.98000 | 70.3970 | 264982.2000 | 3764.10994 2014-06-22 01:53:00 | 3763.98000 | 3765.06000 | 3762.18000 | 3764.00000 | 95.8259 | 360753.8900 | 3764.67990 2014-06-22 01:54:00 | 3763.98000 | 3767.17000 | 3763.98000 | 3766.42000 | 97.3659 | 366616.6300 | 3765.34989 2014-06-22 01:55:00 | 3766.02000 | 3766.02000 | 3763.18000 | 3763.97000 | 63.1991 | 237933.1100 | 3764.81998 2014-06-22 01:56:00 | 3763.02000 | 3764.01000 | 3761.48000 | 3762.04000 | 39.9809 | 150415.5200 | 3762.18001 2014-06-22 01:57:00 | 3762.04000 | 3762.86000 | 3760.00000 | 3760.42000 | 62.2410 | 234130.7400 | 3761.68002 2014-06-22 01:58:00 | 3761.86000 | 3763.98000 | 3760.16000 | 3763.85000 | 38.0630 | 143193.2400 | 3762.01003 2014-06-22 01:59:00 | 3762.04000 | 3768.00000 | 3762.02000 | 3766.96000 | 63.9960 | 240925.6800 | 3764.69993 2014-06-22 02:00:00 | 3766.96000 | 3767.54000 | 3764.31000 | 3764.42000 | 56.9760 | 214591.4300 | 3766.34994 2014-06-22 02:01:00 | 3765.34000 | 3765.34000 | 3762.00000 | 3763.50000 | 69.9360 | 263197.2300 | 3763.39993 2014-06-22 02:02:00 | 3763.35000 | 3764.89000 | 3762.05000 | 3764.19000 | 38.0900 | 143348.3500 | 3763.41000 2014-06-22 02:03:00 | 3764.02000 | 3764.89000 | 3763.02000 | 3764.00000 | 69.6989 | 262361.4700 | 3764.20998 2014-06-22 02:04:00 | 3764.00000 | 3767.71000 | 3764.00000 | 3765.98000 | 40.5860 | 152855.9200 | 3766.21996 2014-06-22 02:05:00 | 3765.00000 | 3767.00000 | 3763.22000 | 3765.64000 | 61.4110 | 231225.8600 | 3765.22002 2014-06-22 02:06:00 | 3765.62000 | 3766.98000 | 3765.56000 | 3765.60000 | 76.7670 | 289092.2600 | 3765.83994 2014-06-22 02:07:00 | 3765.60000 | 3767.88000 | 3765.10000 | 3767.88000 | 70.5380 | 265681.5400 | 3766.49996 2014-06-22 02:08:00 | 3767.88000 | 3775.00000 | 3765.03000 | 3771.04000 | 199.9499 | 753693.2300 | 3769.41000 2014-06-22 02:09:00 | 3771.11000 | 3776.99000 | 3771.11000 | 3773.18000 | 196.0300 | 739881.8900 | 3774.33000 2014-06-22 02:10:00 | 3771.04000 | 3774.80000 | 3770.01000 | 3772.78000 | 131.5481 | 496420.4100 | 3773.67993 2014-06-22 02:11:00 | 3772.78000 | 3777.00000 | 3772.78000 | 3776.00000 | 139.4899 | 526544.9000 | 3774.78999 2014-06-22 02:12:00 | 3775.30000 | 3777.00000 | 3774.21000 | 3775.86000 | 113.4499 | 428405.0000 | 3776.16000 2014-06-22 02:13:00 | 3775.08000 | 3776.05000 | 3774.97000 | 3774.97000 | 51.0349 | 192675.2800 | 3775.35993 2014-06-22 02:14:00 | 3774.97000 | 3774.97000 | 3773.50000 | 3773.56000 | 72.0961 | 272086.2000 | 3773.93992 2014-06-22 02:15:00 | 3773.60000 | 3773.87000 | 3772.03000 | 3772.03000 | 50.6430 | 191082.1500 | 3773.12004 2014-06-22 02:16:00 | 3772.04000 | 3773.42000 | 3770.02000 | 3770.02000 | 44.1000 | 166350.9800 | 3772.13000 2014-06-22 02:17:00 | 3770.02000 | 3770.30000 | 3765.05000 | 3768.90000 | 124.4630 | 469002.6500 | 3768.21010 2014-06-22 02:18:00 | 3767.34000 | 3769.04000 | 3766.98000 | 3767.45000 | 83.9791 | 316423.9600 | 3767.88998 2014-06-22 02:19:00 | 3767.68000 | 3768.41000 | 3766.00000 | 3768.00000 | 53.0890 | 199970.9100 | 3766.70999 2014-06-22 02:20:00 | 3767.85000 | 3772.02000 | 3767.85000 | 3770.75000 | 93.5729 | 352787.7300 | 3770.19007 2014-06-22 02:21:00 | 3771.03000 | 3771.09000 | 3768.21000 | 3768.21000 | 39.4250 | 148625.1800 | 3769.82005 2014-06-22 02:22:00 | 3768.31000 | 3769.77000 | 3766.33000 | 3769.13000 | 73.2061 | 275877.1600 | 3768.49992 2014-06-22 02:23:00 | 3768.13000 | 3768.86000 | 3767.93000 | 3768.86000 | 17.0120 | 64101.3400 | 3768.01001 2014-06-22 02:24:00 | 3768.83000 | 3769.97000 | 3768.10000 | 3769.00000 | 67.5121 | 254447.5800 | 3768.92004 2014-06-22 02:25:00 | 3769.18000 | 3771.00000 | 3768.85000 | 3770.15000 | 71.4950 | 269529.7800 | 3769.90991 2014-06-22 02:26:00 | 3770.15000 | 3772.12000 | 3770.00000 | 3771.98000 | 47.5020 | 179144.2800 | 3771.30003 2014-06-22 02:27:00 | 3771.98000 | 3771.99000 | 3769.71000 | 3771.00000 | 100.8141 | 380155.9400 | 3770.86011 2014-06-22 02:28:00 | 3771.99000 | 3771.99000 | 3769.00000 | 3770.98000 | 33.2670 | 125424.7600 | 3770.24997 2014-06-22 02:29:00 | 3770.98000 | 3771.99000 | 3770.54000 | 3770.54000 | 21.7150 | 81893.1400 | 3771.26997 2014-06-22 02:30:00 | 3770.00000 | 3770.13000 | 3769.00000 | 3769.00000 | 67.2220 | 253375.2000 | 3769.23004 2014-06-22 02:31:00 | 3770.02000 | 3771.00000 | 3770.02000 | 3770.98000 | 39.5760 | 149233.9900 | 3770.81996 2014-06-22 02:32:00 | 3770.98000 | 3775.53000 | 3770.98000 | 3774.59000 | 131.6822 | 496710.3500 | 3772.04008 2014-06-22 02:33:00 | 3773.64000 | 3776.97000 | 3773.63000 | 3776.97000 | 151.8749 | 573421.8600 | 3775.61979 2014-06-22 02:34:00 | 3777.00000 | 3779.00000 | 3776.95000 | 3777.57000 | 116.7290 | 440962.5400 | 3777.65997 2014-06-22 02:35:00 | 3777.54000 | 3779.84000 | 3777.12000 | 3779.00000 | 98.2791 | 371370.1700 | 3778.72998 2014-06-22 02:36:00 | 3778.97000 | 3779.02000 | 3775.95000 | 3776.85000 | 55.9530 | 211368.7800 | 3777.61005 2014-06-22 02:37:00 | 3776.85000 | 3777.84000 | 3773.97000 | 3775.00000 | 55.8650 | 210922.7000 | 3775.57993 2014-06-22 02:38:00 | 3775.00000 | 3776.00000 | 3773.02000 | 3775.05000 | 35.7020 | 134776.3500 | 3775.04002 2014-06-22 02:39:00 | 3775.05000 | 3775.10000 | 3773.39000 | 3774.88000 | 83.2101 | 314100.5500 | 3774.79000 2014-06-22 02:40:00 | 3774.91000 | 3776.92000 | 3774.15000 | 3774.91000 | 34.2840 | 129462.0000 | 3776.16004 2014-06-22 02:41:00 | 3774.16000 | 3775.38000 | 3772.97000 | 3772.97000 | 40.7390 | 153748.6500 | 3773.98999 2014-06-22 02:42:00 | 3772.97000 | 3772.97000 | 3767.17000 | 3768.33000 | 98.9709 | 373126.2000 | 3770.06002 2014-06-22 02:43:00 | 3767.21000 | 3770.00000 | 3766.01000 | 3768.00000 | 154.6160 | 582607.1400 | 3768.08984 2014-06-22 02:44:00 | 3768.00000 | 3768.00000 | 3766.01000 | 3766.01000 | 35.7670 | 134722.7500 | 3766.67997 2014-06-22 02:45:00 | 3765.82000 | 3769.00000 | 3765.30000 | 3767.17000 | 53.7450 | 202439.2100 | 3766.65993 2014-06-22 02:46:00 | 3767.17000 | 3769.60000 | 3767.16000 | 3769.60000 | 50.1980 | 189129.1100 | 3767.65997 2014-06-22 02:47:00 | 3769.35000 | 3769.59000 | 3767.21000 | 3767.82000 | 21.2140 | 79933.1200 | 3767.94002 2014-06-22 02:48:00 | 3767.82000 | 3767.82000 | 3767.17000 | 3767.17000 | 29.5950 | 111491.2900 | 3767.22996 2014-06-22 02:49:00 | 3766.84000 | 3767.00000 | 3763.04000 | 3763.04000 | 27.8470 | 104858.2300 | 3765.50998 2014-06-22 02:50:00 | 3762.12000 | 3764.97000 | 3759.94000 | 3761.07000 | 75.9470 | 285637.4700 | 3761.00994 2014-06-22 02:51:00 | 3761.07000 | 3764.49000 | 3761.07000 | 3763.08000 | 20.8080 | 78291.9300 | 3762.58999 2014-06-22 02:52:00 | 3763.08000 | 3764.76000 | 3762.04000 | 3764.76000 | 29.8230 | 112254.8300 | 3764.04002 2014-06-22 02:53:00 | 3764.71000 | 3765.00000 | 3763.00000 | 3764.17000 | 55.7840 | 210013.3800 | 3764.76006 2014-06-22 02:54:00 | 3764.11000 | 3765.23000 | 3763.05000 | 3765.23000 | 44.5970 | 167880.5900 | 3764.38996 2014-06-22 02:55:00 | 3765.25000 | 3765.67000 | 3764.15000 | 3765.00000 | 36.5990 | 137794.0900 | 3764.96999 2014-06-22 02:56:00 | 3765.00000 | 3767.95000 | 3764.15000 | 3767.77000 | 54.9519 | 206905.6100 | 3765.21003 2014-06-22 02:57:00 | 3766.23000 | 3768.49000 | 3766.00000 | 3767.94000 | 54.0970 | 203795.3000 | 3767.21996 2014-06-22 02:58:00 | 3766.27000 | 3766.98000 | 3766.00000 | 3766.32000 | 18.6620 | 70285.9500 | 3766.26001 2014-06-22 02:59:00 | 3766.32000 | 3767.22000 | 3766.00000 | 3767.22000 | 68.5419 | 258154.2300 | 3766.37003 2014-06-22 03:00:00 | 3767.22000 | 3768.00000 | 3766.10000 | 3766.10000 | 53.7951 | 202643.2700 | 3766.94993 2014-06-22 03:01:00 | 3767.00000 | 3769.62000 | 3767.00000 | 3768.98000 | 51.7180 | 194926.2900 | 3769.01997 2014-06-22 03:02:00 | 3768.98000 | 3774.00000 | 3768.00000 | 3773.98000 | 64.9171 | 244792.5800 | 3770.84995 2014-06-22 03:03:00 | 3773.98000 | 3779.00000 | 3773.05000 | 3778.02000 | 142.1999 | 537060.5800 | 3776.80000 2014-06-22 03:04:00 | 3778.02000 | 3785.99000 | 3778.02000 | 3785.20000 | 136.4411 | 516031.3500 | 3782.08004 2014-06-22 03:05:00 | 3785.95000 | 3787.00000 | 3780.05000 | 3781.67000 | 107.8050 | 408016.9700 | 3784.76986 2014-06-22 03:06:00 | 3781.84000 | 3784.50000 | 3781.72000 | 3784.02000 | 79.6489 | 301299.9400 | 3782.84998 2014-06-22 03:07:00 | 3784.42000 | 3785.38000 | 3782.13000 | 3783.88000 | 154.7828 | 585691.9700 | 3783.96011 2014-06-22 03:08:00 | 3782.24000 | 3783.00000 | 3777.00000 | 3779.78000 | 111.8509 | 422845.7100 | 3780.44003 2014-06-22 03:09:00 | 3778.83000 | 3781.66000 | 3778.05000 | 3779.98000 | 104.3239 | 394258.8300 | 3779.18011 2014-06-22 03:10:00 | 3779.98000 | 3780.00000 | 3776.60000 | 3776.60000 | 33.3620 | 126037.8600 | 3777.89002 2014-06-22 03:11:00 | 3776.63000 | 3779.65000 | 3776.58000 | 3779.65000 | 63.6990 | 240633.0500 | 3777.65998 2014-06-22 03:12:00 | 3779.61000 | 3781.70000 | 3778.40000 | 3779.81000 | 71.7589 | 271236.6200 | 3779.82998 2014-06-22 03:13:00 | 3779.00000 | 3779.75000 | 3778.28000 | 3778.28000 | 10.8400 | 40964.0300 | 3778.97000 2014-06-22 03:14:00 | 3778.28000 | 3780.00000 | 3777.95000 | 3779.04000 | 43.5220 | 164455.4400 | 3778.67002 2014-06-22 03:15:00 | 3779.04000 | 3780.00000 | 3778.93000 | 3778.93000 | 10.1020 | 38180.5500 | 3779.50001 2014-06-22 03:16:00 | 3778.93000 | 3778.93000 | 3777.00000 | 3777.00000 | 37.7850 | 142752.9100 | 3778.03005 2014-06-22 03:17:00 | 3776.96000 | 3777.59000 | 3776.00000 | 3776.53000 | 26.7980 | 101211.6300 | 3776.83999 2014-06-22 03:18:00 | 3777.58000 | 3780.00000 | 3776.49000 | 3779.97000 | 105.3849 | 398272.7800 | 3779.21986 2014-06-22 03:19:00 | 3779.04000 | 3779.63000 | 3777.96000 | 3778.90000 | 39.4260 | 148982.3600 | 3778.77996 2014-06-22 03:20:00 | 3778.04000 | 3778.90000 | 3774.03000 | 3774.93000 | 52.4650 | 198163.4100 | 3777.05993 2014-06-22 03:21:00 | 3774.89000 | 3777.98000 | 3774.89000 | 3776.81000 | 38.9711 | 147181.5800 | 3776.69001 2014-06-22 03:22:00 | 3776.81000 | 3777.32000 | 3775.79000 | 3775.93000 | 34.7080 | 131072.5000 | 3776.42998 2014-06-22 03:23:00 | 3775.88000 | 3776.62000 | 3774.00000 | 3776.44000 | 26.4630 | 99901.8900 | 3775.15002 2014-06-22 03:24:00 | 3775.43000 | 3776.52000 | 3769.98000 | 3772.05000 | 152.5602 | 575600.4700 | 3772.94001 2014-06-22 03:25:00 | 3772.17000 | 3774.34000 | 3769.50000 | 3770.00000 | 64.4640 | 243204.6800 | 3772.72007 2014-06-22 03:26:00 | 3770.00000 | 3773.69000 | 3766.08000 | 3769.95000 | 60.6170 | 228523.1500 | 3769.94995 2014-06-22 03:27:00 | 3768.98000 | 3772.45000 | 3767.40000 | 3771.23000 | 93.5230 | 352540.5400 | 3769.56007 2014-06-22 03:28:00 | 3771.23000 | 3771.30000 | 3768.01000 | 3769.99000 | 115.7851 | 436430.9700 | 3769.31985 2014-06-22 03:29:00 | 3769.94000 | 3772.04000 | 3768.39000 | 3769.97000 | 103.2529 | 389313.0900 | 3770.48008 2014-06-22 03:30:00 | 3769.96000 | 3775.00000 | 3769.93000 | 3772.00000 | 44.6990 | 168597.4200 | 3771.83999 2014-06-22 03:31:00 | 3772.49000 | 3776.99000 | 3772.02000 | 3775.97000 | 73.9070 | 278940.4200 | 3774.20994 2014-06-22 03:32:00 | 3775.95000 | 3775.95000 | 3772.10000 | 3773.00000 | 49.5010 | 186843.6400 | 3774.54001 2014-06-22 03:33:00 | 3772.94000 | 3772.98000 | 3769.86000 | 3770.00000 | 68.9781 | 260081.1800 | 3770.48996 2014-06-22 03:34:00 | 3769.94000 | 3770.13000 | 3767.00000 | 3767.00000 | 41.1840 | 155225.9700 | 3769.08004 2014-06-22 03:35:00 | 3768.51000 | 3770.00000 | 3764.64000 | 3766.57000 | 126.3839 | 476026.2600 | 3766.51013 2014-06-22 03:36:00 | 3765.12000 | 3768.51000 | 3765.00000 | 3765.70000 | 131.8620 | 496539.4600 | 3765.60007 2014-06-22 03:37:00 | 3765.71000 | 3767.00000 | 3764.97000 | 3765.59000 | 79.5040 | 299373.9300 | 3765.52008 2014-06-22 03:38:00 | 3765.59000 | 3765.59000 | 3761.09000 | 3763.44000 | 73.8250 | 277843.4600 | 3763.53990 2014-06-22 03:39:00 | 3763.88000 | 3765.61000 | 3763.80000 | 3765.08000 | 36.3370 | 136797.1200 | 3764.67997 2014-06-22 03:40:00 | 3765.04000 | 3767.00000 | 3764.92000 | 3766.01000 | 48.4010 | 182262.7700 | 3765.68001 2014-06-22 03:41:00 | 3766.00000 | 3768.50000 | 3766.00000 | 3767.00000 | 54.0600 | 203671.7700 | 3767.51000 2014-06-22 03:42:00 | 3767.86000 | 3768.66000 | 3766.32000 | 3768.05000 | 106.8301 | 402531.5600 | 3767.96000 2014-06-22 03:43:00 | 3768.05000 | 3769.95000 | 3765.30000 | 3767.98000 | 87.6531 | 330243.4000 | 3767.62007 2014-06-22 03:44:00 | 3767.98000 | 3769.00000 | 3766.00000 | 3766.97000 | 59.3561 | 223614.5200 | 3767.33994 2014-06-22 03:45:00 | 3766.97000 | 3768.44000 | 3766.08000 | 3768.44000 | 41.2559 | 155451.1800 | 3767.96996 2014-06-22 03:46:00 | 3768.44000 | 3769.98000 | 3768.21000 | 3769.39000 | 54.0990 | 203898.0700 | 3768.97999 2014-06-22 03:47:00 | 3769.64000 | 3770.00000 | 3768.75000 | 3769.05000 | 8.1760 | 30817.3200 | 3769.23999 2014-06-22 03:48:00 | 3769.98000 | 3769.99000 | 3768.00000 | 3769.01000 | 29.3690 | 110692.1100 | 3769.00999 2014-06-22 03:49:00 | 3768.94000 | 3770.00000 | 3768.43000 | 3769.45000 | 12.0930 | 45579.8100 | 3769.11001 2014-06-22 03:50:00 | 3769.97000 | 3772.02000 | 3769.58000 | 3772.02000 | 49.7929 | 187767.7100 | 3770.97004 2014-06-22 03:51:00 | 3772.19000 | 3772.19000 | 3770.81000 | 3770.84000 | 12.6910 | 47863.0700 | 3771.42000 2014-06-22 03:52:00 | 3771.76000 | 3771.76000 | 3768.93000 | 3768.93000 | 39.3570 | 148371.8100 | 3769.89997 2014-06-22 03:53:00 | 3770.48000 | 3770.48000 | 3767.00000 | 3767.00000 | 9.2380 | 34807.7600 | 3767.89000 2014-06-22 03:54:00 | 3767.06000 | 3767.50000 | 3766.73000 | 3766.95000 | 19.2340 | 72454.2100 | 3766.99002 2014-06-22 03:55:00 | 3767.12000 | 3769.15000 | 3766.43000 | 3767.10000 | 30.7900 | 116007.9600 | 3767.72000 2014-06-22 03:56:00 | 3768.02000 | 3768.91000 | 3768.00000 | 3768.57000 | 10.6380 | 40087.4100 | 3768.31999 2014-06-22 03:57:00 | 3769.31000 | 3770.00000 | 3768.00000 | 3768.66000 | 48.2539 | 181849.7800 | 3768.60005 2014-06-22 03:58:00 | 3769.64000 | 3769.64000 | 3767.00000 | 3767.52000 | 22.7160 | 85586.8800 | 3767.68998 2014-06-22 03:59:00 | 3767.15000 | 3767.46000 | 3767.11000 | 3767.45000 | 6.0860 | 22927.5400 | 3767.25999 2014-06-22 04:00:00 | 3767.45000 | 3768.29000 | 3766.97000 | 3767.00000 | 20.1390 | 75872.1400 | 3767.41999 2014-06-22 04:01:00 | 3767.00000 | 3767.30000 | 3766.31000 | 3767.30000 | 11.6780 | 43989.1700 | 3766.83999 2014-06-22 04:02:00 | 3767.90000 | 3767.90000 | 3766.10000 | 3766.57000 | 33.6400 | 126717.7500 | 3766.88000 2014-06-22 04:03:00 | 3766.77000 | 3766.90000 | 3765.00000 | 3765.00000 | 45.6840 | 172026.6300 | 3765.58005 2014-06-22 04:04:00 | 3765.15000 | 3765.15000 | 3764.97000 | 3765.02000 | 29.7750 | 112103.1400 | 3765.00996 2014-06-22 04:05:00 | 3765.06000 | 3767.28000 | 3765.00000 | 3765.06000 | 60.9889 | 229667.3000 | 3765.71998 2014-06-22 04:06:00 | 3765.02000 | 3768.00000 | 3764.25000 | 3765.00000 | 29.4720 | 110975.6400 | 3765.46002 2014-06-22 04:07:00 | 3765.08000 | 3767.04000 | 3765.00000 | 3766.03000 | 15.6380 | 58887.9600 | 3765.69999 2014-06-22 04:08:00 | 3766.03000 | 3768.50000 | 3766.03000 | 3768.50000 | 47.3570 | 178386.3600 | 3766.83996 2014-06-22 04:09:00 | 3766.14000 | 3768.50000 | 3766.14000 | 3766.62000 | 25.9660 | 97815.1200 | 3767.04997 2014-06-22 04:10:00 | 3767.76000 | 3770.25000 | 3766.65000 | 3767.81000 | 14.7240 | 55480.7100 | 3768.05002 2014-06-22 04:11:00 | 3768.97000 | 3771.00000 | 3768.05000 | 3769.77000 | 39.0040 | 147018.1700 | 3769.31004 2014-06-22 04:12:00 | 3769.77000 | 3775.00000 | 3769.72000 | 3771.69000 | 103.4649 | 390254.1600 | 3771.84986 2014-06-22 04:13:00 | 3771.69000 | 3773.16000 | 3770.96000 | 3772.34000 | 24.9180 | 93986.5000 | 3771.82999 2014-06-22 04:14:00 | 3771.02000 | 3773.00000 | 3770.00000 | 3773.00000 | 49.9889 | 188558.3000 | 3771.99999 2014-06-22 04:15:00 | 3773.02000 | 3773.02000 | 3771.68000 | 3772.00000 | 20.2860 | 76535.3200 | 3772.80998 2014-06-22 04:16:00 | 3771.99000 | 3772.39000 | 3770.47000 | 3770.58000 | 34.1300 | 128730.6500 | 3771.77000 2014-06-22 04:17:00 | 3770.61000 | 3771.57000 | 3768.49000 | 3768.51000 | 53.5540 | 201919.3800 | 3770.39006 2014-06-22 04:18:00 | 3768.51000 | 3768.51000 | 3768.00000 | 3768.00000 | 9.6360 | 36309.1000 | 3768.06999 2014-06-22 04:19:00 | 3767.96000 | 3768.78000 | 3767.50000 | 3767.50000 | 10.6170 | 40007.6600 | 3768.25999 2014-06-22 04:20:00 | 3767.23000 | 3767.79000 | 3764.10000 | 3764.98000 | 66.9400 | 252053.1400 | 3765.36000 2014-06-22 04:21:00 | 3764.54000 | 3765.00000 | 3764.00000 | 3765.00000 | 21.2810 | 80106.9900 | 3764.25001 2014-06-22 04:22:00 | 3764.77000 | 3767.41000 | 3764.30000 | 3766.92000 | 13.9360 | 52475.4800 | 3765.45999 2014-06-22 04:23:00 | 3765.14000 | 3765.82000 | 3765.14000 | 3765.21000 | 5.6190 | 21158.0300 | 3765.44000 2014-06-22 04:24:00 | 3765.21000 | 3766.11000 | 3765.13000 | 3765.19000 | 16.2310 | 61121.2800 | 3765.71000 2014-06-22 04:25:00 | 3764.96000 | 3766.81000 | 3764.48000 | 3765.86000 | 16.4670 | 62012.8800 | 3765.88999 2014-06-22 04:26:00 | 3765.99000 | 3769.87000 | 3765.87000 | 3767.05000 | 19.8330 | 74710.9800 | 3767.00002 2014-06-22 04:27:00 | 3767.72000 | 3768.73000 | 3765.86000 | 3766.98000 | 31.3850 | 118245.9500 | 3767.58996 2014-06-22 04:28:00 | 3766.98000 | 3768.12000 | 3766.20000 | 3767.00000 | 32.6140 | 122860.4400 | 3767.11003 2014-06-22 04:29:00 | 3766.86000 | 3768.38000 | 3766.79000 | 3768.38000 | 17.6200 | 66387.2000 | 3767.72000 2014-06-22 04:30:00 | 3769.00000 | 3769.97000 | 3768.77000 | 3768.84000 | 16.9420 | 63855.9200 | 3769.09001 2014-06-22 04:31:00 | 3768.86000 | 3769.65000 | 3766.35000 | 3766.35000 | 26.7610 | 100842.0400 | 3768.25001 2014-06-22 04:32:00 | 3766.35000 | 3767.04000 | 3765.10000 | 3765.10000 | 31.9590 | 120348.4400 | 3765.70999 2014-06-22 04:33:00 | 3765.11000 | 3765.12000 | 3764.00000 | 3764.25000 | 20.2440 | 76208.1900 | 3764.48002 2014-06-22 04:34:00 | 3764.03000 | 3765.10000 | 3764.00000 | 3764.97000 | 22.4650 | 84569.1900 | 3764.48997 2014-06-22 04:35:00 | 3764.97000 | 3765.03000 | 3764.11000 | 3764.70000 | 12.7360 | 47946.9800 | 3764.67999 2014-06-22 04:36:00 | 3766.10000 | 3767.00000 | 3765.05000 | 3765.14000 | 24.1570 | 90977.9300 | 3766.10998 2014-06-22 04:37:00 | 3765.15000 | 3766.76000 | 3764.64000 | 3765.02000 | 23.0010 | 86598.2900 | 3764.98001 2014-06-22 04:38:00 | 3764.24000 | 3765.00000 | 3762.61000 | 3763.00000 | 35.7340 | 134492.8800 | 3763.72004 2014-06-22 04:39:00 | 3763.00000 | 3763.40000 | 3759.00000 | 3759.68000 | 68.6891 | 258279.8300 | 3760.12998 2014-06-22 04:40:00 | 3759.68000 | 3763.63000 | 3759.68000 | 3762.00000 | 34.9400 | 131416.8000 | 3761.21000 2014-06-22 04:41:00 | 3761.06000 | 3762.00000 | 3761.06000 | 3762.00000 | 7.1060 | 26729.6000 | 3761.54999 2014-06-22 04:42:00 | 3762.00000 | 3762.00000 | 3760.10000 | 3760.10000 | 18.8500 | 70896.3200 | 3761.08000 2014-06-22 04:43:00 | 3760.12000 | 3762.50000 | 3759.85000 | 3759.85000 | 36.4080 | 136904.8500 | 3760.29998 2014-06-22 04:44:00 | 3759.72000 | 3759.73000 | 3758.25000 | 3759.34000 | 25.3150 | 95168.3800 | 3759.36997 2014-06-22 04:45:00 | 3758.27000 | 3759.29000 | 3758.20000 | 3759.00000 | 18.4580 | 69375.8700 | 3758.57999 2014-06-22 04:46:00 | 3758.20000 | 3760.22000 | 3758.20000 | 3759.31000 | 21.8380 | 82098.5600 | 3759.43999 2014-06-22 04:47:00 | 3759.33000 | 3762.05000 | 3759.33000 | 3762.00000 | 55.3090 | 208031.0300 | 3761.24999 2014-06-22 04:48:00 | 3762.00000 | 3763.50000 | 3760.02000 | 3762.35000 | 32.4830 | 122181.7300 | 3761.41003 2014-06-22 04:49:00 | 3762.35000 | 3763.50000 | 3759.97000 | 3760.32000 | 26.9060 | 101207.3000 | 3761.50997 2014-06-22 04:50:00 | 3760.46000 | 3763.54000 | 3760.45000 | 3762.72000 | 56.1620 | 211301.5700 | 3762.36003 2014-06-22 04:51:00 | 3762.66000 | 3763.63000 | 3762.00000 | 3762.65000 | 12.6230 | 47495.8300 | 3762.64001 2014-06-22 04:52:00 | 3763.47000 | 3764.20000 | 3763.46000 | 3763.95000 | 11.5370 | 43420.7000 | 3763.59999 2014-06-22 04:53:00 | 3763.60000 | 3763.92000 | 3761.34000 | 3761.97000 | 8.7240 | 32825.6900 | 3762.69001 2014-06-22 04:54:00 | 3761.97000 | 3763.45000 | 3758.30000 | 3760.44000 | 32.6860 | 122923.4700 | 3760.73997 2014-06-22 04:55:00 | 3760.48000 | 3761.98000 | 3760.10000 | 3761.98000 | 18.1400 | 68224.8800 | 3761.02000 2014-06-22 04:56:00 | 3762.79000 | 3763.03000 | 3760.60000 | 3763.01000 | 48.3310 | 181810.1800 | 3761.77001 2014-06-22 04:57:00 | 3763.01000 | 3764.60000 | 3763.01000 | 3763.23000 | 1.5320 | 5765.5300 | 3763.40000 2014-06-22 04:58:00 | 3763.59000 | 3764.60000 | 3763.23000 | 3763.63000 | 21.6820 | 81617.4300 | 3764.29001 2014-06-22 04:59:00 | 3764.37000 | 3764.42000 | 3764.29000 | 3764.39000 | 6.5420 | 24626.3700 | 3764.35000 2014-06-22 05:00:00 | 3764.34000 | 3764.34000 | 3761.67000 | 3761.98000 | 30.7700 | 115780.8000 | 3762.78000 2014-06-22 05:01:00 | 3761.98000 | 3763.61000 | 3761.02000 | 3762.20000 | 12.6750 | 47681.4200 | 3761.84998 2014-06-22 05:02:00 | 3762.17000 | 3762.20000 | 3762.17000 | 3762.20000 | 1.1680 | 4394.2200 | 3762.17000 2014-06-22 05:03:00 | 3763.13000 | 3763.15000 | 3762.08000 | 3762.08000 | 11.5120 | 43315.0400 | 3762.60001 2014-06-22 05:04:00 | 3761.12000 | 3763.13000 | 3760.66000 | 3761.67000 | 18.8290 | 70837.9300 | 3762.17000 2014-06-22 05:05:00 | 3761.67000 | 3761.67000 | 3761.00000 | 3761.00000 | 1.6080 | 6047.7500 | 3761.04000 2014-06-22 05:06:00 | 3761.70000 | 3761.72000 | 3760.96000 | 3760.96000 | 2.6040 | 9794.3900 | 3761.29000 2014-06-22 05:07:00 | 3761.87000 | 3763.28000 | 3760.97000 | 3763.23000 | 18.4840 | 69522.4700 | 3761.22002 2014-06-22 05:08:00 | 3763.20000 | 3763.23000 | 3761.59000 | 3762.00000 | 10.2110 | 38416.5500 | 3762.27000 2014-06-22 05:09:00 | 3762.03000 | 3763.37000 | 3762.03000 | 3762.82000 | 6.0530 | 22772.8800 | 3762.25000 2014-06-22 05:10:00 | 3763.37000 | 3763.88000 | 3762.00000 | 3763.29000 | 21.0150 | 79083.3400 | 3763.18997 2014-06-22 05:11:00 | 3763.29000 | 3764.86000 | 3762.73000 | 3764.29000 | 8.0880 | 30439.9900 | 3763.60000 2014-06-22 05:12:00 | 3763.80000 | 3765.07000 | 3762.35000 | 3763.61000 | 39.1540 | 147381.2300 | 3764.14004 2014-06-22 05:13:00 | 3763.61000 | 3765.06000 | 3763.38000 | 3764.14000 | 14.8490 | 55892.7300 | 3764.07000 2014-06-22 05:14:00 | 3765.06000 | 3767.00000 | 3764.12000 | 3765.02000 | 62.1100 | 233902.0600 | 3765.93000 2014-06-22 05:15:00 | 3764.98000 | 3765.63000 | 3763.71000 | 3765.08000 | 20.7000 | 77929.4000 | 3764.71000 2014-06-22 05:16:00 | 3765.09000 | 3765.09000 | 3762.12000 | 3764.53000 | 54.1080 | 203661.5000 | 3763.97997 2014-06-22 05:17:00 | 3766.95000 | 3766.97000 | 3763.28000 | 3763.50000 | 9.6430 | 36305.5000 | 3764.96001 2014-06-22 05:18:00 | 3764.41000 | 3764.96000 | 3763.50000 | 3763.83000 | 11.2790 | 42456.5500 | 3764.21000 2014-06-22 05:19:00 | 3764.00000 | 3764.14000 | 3763.83000 | 3764.00000 | 20.3110 | 76451.2700 | 3764.03001 2014-06-22 05:20:00 | 3764.00000 | 3766.47000 | 3763.96000 | 3765.01000 | 32.1430 | 121020.7700 | 3765.07003 2014-06-22 05:21:00 | 3765.01000 | 3765.08000 | 3765.00000 | 3765.02000 | 3.9740 | 14962.2200 | 3765.03000 2014-06-22 05:22:00 | 3765.00000 | 3765.00000 | 3765.00000 | 3765.00000 | 0.9930 | 3738.6500 | 3765.00000 2014-06-22 05:23:00 | 3765.00000 | 3765.98000 | 3765.00000 | 3765.19000 | 7.1030 | 26748.3000 | 3765.78001 2014-06-22 05:24:00 | 3765.26000 | 3765.91000 | 3765.26000 | 3765.91000 | 3.4640 | 13044.5800 | 3765.76000 2014-06-22 05:25:00 | 3765.72000 | 3765.93000 | 3764.17000 | 3765.61000 | 8.9270 | 33614.2200 | 3765.45999 2014-06-22 05:26:00 | 3765.61000 | 3765.99000 | 3764.60000 | 3765.61000 | 17.9210 | 67484.8400 | 3765.68000 2014-06-22 05:27:00 | 3765.61000 | 3765.61000 | 3765.61000 | 3765.61000 | 1.0000 | 3765.6100 | 3765.61000 2014-06-22 05:28:00 | 3764.81000 | 3765.97000 | 3764.81000 | 3765.97000 | 1.3700 | 5158.5600 | 3765.37000 2014-06-22 05:29:00 | 3765.98000 | 3768.00000 | 3765.98000 | 3768.00000 | 133.0012 | 500915.6500 | 3766.25004 2014-06-22 05:30:00 | 3767.44000 | 3770.87000 | 3767.44000 | 3770.49000 | 60.0461 | 226328.6600 | 3769.24994 2014-06-22 05:31:00 | 3770.85000 | 3773.00000 | 3769.05000 | 3772.04000 | 70.5411 | 266019.5700 | 3771.13002 2014-06-22 05:32:00 | 3772.04000 | 3772.95000 | 3769.00000 | 3770.66000 | 47.5821 | 179425.7300 | 3770.87003 2014-06-22 05:33:00 | 3770.66000 | 3770.66000 | 3766.30000 | 3766.30000 | 28.2860 | 106614.4500 | 3769.15997 2014-06-22 05:34:00 | 3769.02000 | 3769.04000 | 3767.15000 | 3768.00000 | 4.4580 | 16801.4200 | 3768.83000 2014-06-22 05:35:00 | 3767.34000 | 3767.90000 | 3766.50000 | 3766.50000 | 28.3950 | 106968.0400 | 3767.13996 2014-06-22 05:36:00 | 3767.19000 | 3768.02000 | 3766.98000 | 3768.00000 | 19.9130 | 75025.8700 | 3767.68002 2014-06-22 05:37:00 | 3768.31000 | 3768.92000 | 3768.29000 | 3768.92000 | 7.2310 | 27248.8000 | 3768.33000 2014-06-22 05:38:00 | 3768.92000 | 3769.52000 | 3768.00000 | 3768.00000 | 20.8180 | 78454.8000 | 3768.59999 2014-06-22 05:39:00 | 3768.07000 | 3770.00000 | 3768.07000 | 3769.97000 | 12.1660 | 45861.5000 | 3769.64999 2014-06-22 05:40:00 | 3770.87000 | 3772.00000 | 3769.12000 | 3771.07000 | 37.4800 | 141326.9200 | 3770.73000 2014-06-22 05:41:00 | 3771.07000 | 3772.02000 | 3770.86000 | 3771.91000 | 27.9000 | 105230.4700 | 3771.70000 2014-06-22 05:42:00 | 3772.05000 | 3775.83000 | 3772.05000 | 3775.80000 | 30.2790 | 114287.1400 | 3774.46999 2014-06-22 05:43:00 | 3775.80000 | 3778.85000 | 3772.75000 | 3772.77000 | 89.7339 | 338840.6800 | 3776.06009 2014-06-22 05:44:00 | 3772.77000 | 3773.49000 | 3772.13000 | 3772.49000 | 11.5630 | 43622.8300 | 3772.62001 2014-06-22 05:45:00 | 3772.47000 | 3772.47000 | 3771.50000 | 3772.25000 | 19.4960 | 73531.8100 | 3771.63998 2014-06-22 05:46:00 | 3771.68000 | 3772.22000 | 3770.84000 | 3770.99000 | 22.7550 | 85814.3900 | 3771.22997 2014-06-22 05:47:00 | 3770.99000 | 3772.27000 | 3770.12000 | 3772.27000 | 14.1670 | 53425.9500 | 3771.14999 2014-06-22 05:48:00 | 3771.10000 | 3772.74000 | 3770.10000 | 3770.10000 | 23.7150 | 89460.0300 | 3772.29997 2014-06-22 05:49:00 | 3770.11000 | 3771.23000 | 3769.02000 | 3769.12000 | 19.3890 | 73106.0000 | 3770.48999 2014-06-22 05:50:00 | 3769.94000 | 3770.04000 | 3769.00000 | 3770.02000 | 29.9520 | 112907.8600 | 3769.63002 2014-06-22 05:51:00 | 3770.02000 | 3770.97000 | 3769.08000 | 3770.67000 | 32.9090 | 124077.9700 | 3770.33999 2014-06-22 05:52:00 | 3770.02000 | 3770.97000 | 3770.00000 | 3770.20000 | 15.5020 | 58449.7600 | 3770.47001 2014-06-22 05:53:00 | 3770.20000 | 3770.99000 | 3769.00000 | 3769.00000 | 39.3990 | 148536.9700 | 3770.06999 2014-06-22 05:54:00 | 3769.75000 | 3769.75000 | 3768.00000 | 3768.00000 | 6.5940 | 24847.7100 | 3768.23001 2014-06-22 05:55:00 | 3768.87000 | 3770.03000 | 3768.00000 | 3770.03000 | 16.1740 | 60952.1600 | 3768.53002 2014-06-22 05:56:00 | 3769.05000 | 3770.00000 | 3768.00000 | 3769.70000 | 9.9670 | 37561.2100 | 3768.55999 2014-06-22 05:57:00 | 3769.44000 | 3770.39000 | 3768.54000 | 3770.39000 | 17.7970 | 67087.6700 | 3769.60999 2014-06-22 05:58:00 | 3770.71000 | 3770.73000 | 3769.49000 | 3770.00000 | 14.8860 | 56124.3100 | 3770.26998 2014-06-22 05:59:00 | 3770.00000 | 3780.00000 | 3770.00000 | 3779.03000 | 215.4721 | 813825.2700 | 3776.94012 2014-06-22 06:00:00 | 3779.95000 | 3780.05000 | 3777.12000 | 3778.31000 | 138.1838 | 522246.5000 | 3779.36014 2014-06-22 06:01:00 | 3778.97000 | 3781.94000 | 3778.83000 | 3780.36000 | 82.5871 | 312179.9500 | 3780.00994 2014-06-22 06:02:00 | 3780.39000 | 3780.96000 | 3776.00000 | 3777.41000 | 63.2501 | 238941.0400 | 3777.72000 2014-06-22 06:03:00 | 3777.21000 | 3777.84000 | 3774.50000 | 3775.00000 | 59.1731 | 223441.6000 | 3776.07005 2014-06-22 06:04:00 | 3775.53000 | 3776.76000 | 3774.00000 | 3775.75000 | 31.5860 | 119255.7700 | 3775.58997 2014-06-22 06:05:00 | 3775.52000 | 3780.00000 | 3775.52000 | 3779.31000 | 28.6560 | 108257.6100 | 3777.82997 2014-06-22 06:06:00 | 3780.01000 | 3780.50000 | 3778.02000 | 3779.39000 | 31.9940 | 120914.4500 | 3779.29003 2014-06-22 06:07:00 | 3779.39000 | 3782.00000 | 3779.37000 | 3779.90000 | 57.2009 | 216263.6200 | 3780.77001 2014-06-22 06:08:00 | 3779.90000 | 3781.05000 | 3779.05000 | 3779.96000 | 34.0960 | 128884.1200 | 3780.03996 2014-06-22 06:09:00 | 3779.96000 | 3780.00000 | 3779.05000 | 3779.93000 | 15.8100 | 59755.2300 | 3779.58000 2014-06-22 06:10:00 | 3779.46000 | 3779.48000 | 3776.24000 | 3776.24000 | 33.6630 | 127198.0700 | 3778.57003 2014-06-22 06:11:00 | 3777.73000 | 3777.73000 | 3776.29000 | 3776.93000 | 13.7430 | 51907.3200 | 3777.00001 2014-06-22 06:12:00 | 3776.30000 | 3777.00000 | 3773.88000 | 3776.73000 | 12.1530 | 45885.5200 | 3775.65001 2014-06-22 06:13:00 | 3776.64000 | 3776.80000 | 3775.00000 | 3775.50000 | 72.3061 | 273014.7300 | 3775.81992 2014-06-22 06:14:00 | 3775.10000 | 3776.00000 | 3774.00000 | 3774.02000 | 37.8120 | 142739.8400 | 3774.99002 2014-06-22 06:15:00 | 3774.02000 | 3775.00000 | 3773.54000 | 3775.00000 | 38.1720 | 144069.8100 | 3774.23002 2014-06-22 06:16:00 | 3774.98000 | 3775.00000 | 3773.56000 | 3774.86000 | 31.2670 | 118017.1800 | 3774.49997 2014-06-22 06:17:00 | 3774.71000 | 3774.71000 | 3772.80000 | 3772.80000 | 85.8289 | 323870.3000 | 3773.43998 2014-06-22 06:18:00 | 3774.41000 | 3774.41000 | 3770.12000 | 3770.92000 | 61.2090 | 230927.6300 | 3772.76998 2014-06-22 06:19:00 | 3770.88000 | 3770.88000 | 3768.69000 | 3768.96000 | 29.8800 | 112635.8500 | 3769.61000 2014-06-22 06:20:00 | 3768.96000 | 3771.00000 | 3768.36000 | 3771.00000 | 49.7890 | 187696.1600 | 3769.82999 2014-06-22 06:21:00 | 3770.98000 | 3771.00000 | 3770.70000 | 3770.70000 | 17.0500 | 64295.1000 | 3770.97000 2014-06-22 06:22:00 | 3771.00000 | 3771.07000 | 3770.72000 | 3771.00000 | 9.7930 | 36929.4700 | 3771.01001 2014-06-22 06:23:00 | 3770.96000 | 3770.96000 | 3769.00000 | 3770.00000 | 32.0790 | 120934.4700 | 3769.89999 2014-06-22 06:24:00 | 3770.00000 | 3770.00000 | 3769.90000 | 3770.00000 | 51.4370 | 193917.3900 | 3769.99996 2014-06-22 06:25:00 | 3771.77000 | 3771.77000 | 3769.35000 | 3769.35000 | 9.7490 | 36754.8300 | 3770.11000 2014-06-22 06:26:00 | 3769.60000 | 3769.92000 | 3768.71000 | 3768.71000 | 14.5290 | 54761.6500 | 3769.13000 2014-06-22 06:27:00 | 3768.67000 | 3768.67000 | 3767.00000 | 3767.76000 | 24.3660 | 91807.0200 | 3767.82997 2014-06-22 06:28:00 | 3767.76000 | 3768.00000 | 3767.00000 | 3768.00000 | 24.4800 | 92231.0500 | 3767.61000 2014-06-22 06:29:00 | 3768.78000 | 3770.00000 | 3768.37000 | 3769.04000 | 39.7710 | 149909.1700 | 3769.31001 2014-06-22 06:30:00 | 3770.57000 | 3770.99000 | 3770.57000 | 3770.90000 | 1.8570 | 7002.4200 | 3770.82000 2014-06-22 06:31:00 | 3770.90000 | 3771.00000 | 3770.00000 | 3771.00000 | 16.8040 | 63361.0900 | 3770.60002 2014-06-22 06:32:00 | 3770.97000 | 3770.98000 | 3770.20000 | 3770.88000 | 15.4130 | 58119.3800 | 3770.80001 2014-06-22 06:33:00 | 3770.88000 | 3772.00000 | 3770.01000 | 3771.98000 | 36.9700 | 139416.7700 | 3771.08000 2014-06-22 06:34:00 | 3771.82000 | 3773.00000 | 3771.81000 | 3772.33000 | 32.3680 | 122093.8100 | 3772.04998 2014-06-22 06:35:00 | 3772.97000 | 3773.90000 | 3772.36000 | 3773.04000 | 73.3430 | 276738.5700 | 3773.21006 2014-06-22 06:36:00 | 3773.98000 | 3775.00000 | 3772.99000 | 3772.99000 | 18.0890 | 68266.1600 | 3773.90000 2014-06-22 06:37:00 | 3773.82000 | 3773.84000 | 3772.91000 | 3773.78000 | 1.3980 | 5275.7400 | 3773.78000 2014-06-22 06:38:00 | 3773.26000 | 3773.26000 | 3772.00000 | 3772.00000 | 11.3700 | 42895.7400 | 3772.71000 2014-06-22 06:39:00 | 3772.00000 | 3772.00000 | 3771.94000 | 3771.96000 | 2.2270 | 8400.2100 | 3771.98000 2014-06-22 06:40:00 | 3772.76000 | 3772.86000 | 3771.71000 | 3772.64000 | 40.5500 | 152958.2400 | 3772.09000 2014-06-22 06:41:00 | 3772.00000 | 3772.30000 | 3771.94000 | 3772.27000 | 5.3850 | 20312.6600 | 3772.07999 2014-06-22 06:42:00 | 3772.27000 | 3773.07000 | 3771.29000 | 3772.48000 | 5.5910 | 21088.5100 | 3771.87000 2014-06-22 06:43:00 | 3773.10000 | 3773.58000 | 3771.50000 | 3771.50000 | 26.2770 | 99145.2400 | 3773.07998 2014-06-22 06:44:00 | 3773.16000 | 3773.16000 | 3771.43000 | 3771.43000 | 14.3080 | 53967.2500 | 3771.81999 2014-06-22 06:45:00 | 3772.43000 | 3772.43000 | 3769.96000 | 3769.98000 | 29.7490 | 112188.8400 | 3771.17999 2014-06-22 06:46:00 | 3769.98000 | 3770.91000 | 3768.92000 | 3768.92000 | 40.0960 | 151146.1600 | 3769.60996 2014-06-22 06:47:00 | 3768.51000 | 3768.92000 | 3765.00000 | 3765.83000 | 66.3090 | 249711.1800 | 3765.86998 2014-06-22 06:48:00 | 3765.81000 | 3767.61000 | 3764.00000 | 3765.71000 | 63.3840 | 238640.7400 | 3765.00007 2014-06-22 06:49:00 | 3766.71000 | 3768.02000 | 3766.50000 | 3767.95000 | 15.6200 | 58843.2500 | 3767.17000 2014-06-22 06:50:00 | 3766.91000 | 3768.88000 | 3766.91000 | 3768.00000 | 7.0390 | 26518.7600 | 3767.40000 2014-06-22 06:51:00 | 3768.75000 | 3768.80000 | 3766.42000 | 3766.82000 | 21.5720 | 81272.0200 | 3767.48001 2014-06-22 06:52:00 | 3766.82000 | 3766.96000 | 3765.20000 | 3766.00000 | 28.3480 | 106760.3900 | 3766.05999 2014-06-22 06:53:00 | 3766.00000 | 3767.00000 | 3765.91000 | 3767.00000 | 9.1150 | 34327.5700 | 3766.04999 2014-06-22 06:54:00 | 3767.00000 | 3767.80000 | 3766.13000 | 3767.80000 | 18.1490 | 68365.8300 | 3766.92000 2014-06-22 06:55:00 | 3767.80000 | 3767.88000 | 3767.79000 | 3767.88000 | 0.6490 | 2445.3100 | 3767.81000 2014-06-22 06:56:00 | 3768.00000 | 3768.88000 | 3768.00000 | 3768.88000 | 1.0750 | 4050.8900 | 3768.27000 2014-06-22 06:57:00 | 3769.88000 | 3769.96000 | 3766.50000 | 3766.50000 | 51.3560 | 193539.2400 | 3768.57995 2014-06-22 06:58:00 | 3768.47000 | 3769.74000 | 3766.67000 | 3768.80000 | 36.4070 | 137195.0900 | 3768.36997 2014-06-22 06:59:00 | 3768.97000 | 3770.00000 | 3767.27000 | 3769.97000 | 44.2991 | 166936.5400 | 3768.39999 2014-06-22 07:00:00 | 3769.97000 | 3772.76000 | 3768.70000 | 3771.90000 | 35.5120 | 133897.8600 | 3770.50002 2014-06-22 07:01:00 | 3770.39000 | 3772.00000 | 3769.33000 | 3770.91000 | 23.4660 | 88487.2200 | 3770.86998 2014-06-22 07:02:00 | 3770.00000 | 3772.00000 | 3770.00000 | 3771.00000 | 12.3310 | 46499.4400 | 3770.94000 2014-06-22 07:03:00 | 3771.84000 | 3771.84000 | 3770.52000 | 3770.52000 | 10.1080 | 38115.9500 | 3770.86999 2014-06-22 07:04:00 | 3771.00000 | 3771.98000 | 3768.98000 | 3769.78000 | 13.7800 | 51952.1100 | 3770.11000 2014-06-22 07:05:00 | 3769.50000 | 3769.53000 | 3768.00000 | 3768.00000 | 22.2690 | 83924.9600 | 3768.68999 2014-06-22 07:06:00 | 3767.98000 | 3768.00000 | 3766.86000 | 3767.68000 | 11.1400 | 41972.5700 | 3767.73000 2014-06-22 07:07:00 | 3767.60000 | 3767.61000 | 3766.20000 | 3766.20000 | 9.5910 | 36128.7600 | 3766.94000 2014-06-22 07:08:00 | 3767.28000 | 3767.28000 | 3766.20000 | 3766.83000 | 16.3510 | 61584.6800 | 3766.42000 2014-06-22 07:09:00 | 3766.85000 | 3768.85000 | 3766.85000 | 3767.54000 | 28.7240 | 108220.0500 | 3767.58003 2014-06-22 07:10:00 | 3767.50000 | 3767.50000 | 3766.55000 | 3766.98000 | 10.3550 | 39010.2900 | 3767.28999 2014-06-22 07:11:00 | 3766.91000 | 3768.09000 | 3766.91000 | 3768.09000 | 7.2450 | 27295.2000 | 3767.44999 2014-06-22 07:12:00 | 3768.18000 | 3769.87000 | 3767.85000 | 3767.96000 | 69.1160 | 260492.5300 | 3768.91993 2014-06-22 07:13:00 | 3767.86000 | 3769.68000 | 3766.95000 | 3767.77000 | 17.7860 | 67005.5100 | 3767.31998 2014-06-22 07:14:00 | 3768.25000 | 3768.42000 | 3766.00000 | 3767.89000 | 61.6101 | 232078.4000 | 3766.89000 2014-06-22 07:15:00 | 3767.88000 | 3767.89000 | 3765.94000 | 3765.94000 | 25.1790 | 94827.3400 | 3766.12999 2014-06-22 07:16:00 | 3765.96000 | 3766.00000 | 3765.00000 | 3766.00000 | 54.4520 | 205035.7500 | 3765.44003 2014-06-22 07:17:00 | 3766.00000 | 3767.17000 | 3765.96000 | 3766.00000 | 34.6110 | 130345.6300 | 3766.02001 2014-06-22 07:18:00 | 3767.17000 | 3768.00000 | 3766.31000 | 3766.97000 | 21.7590 | 81967.2100 | 3767.04999 2014-06-22 07:19:00 | 3766.97000 | 3767.44000 | 3766.21000 | 3767.44000 | 7.4620 | 28110.3900 | 3767.14000 2014-06-22 07:20:00 | 3767.46000 | 3767.46000 | 3767.00000 | 3767.00000 | 9.7280 | 36646.8900 | 3767.15999 2014-06-22 07:21:00 | 3766.96000 | 3767.00000 | 3766.74000 | 3766.74000 | 7.6530 | 28828.5000 | 3766.95001 2014-06-22 07:22:00 | 3767.00000 | 3767.50000 | 3764.00000 | 3767.04000 | 47.1420 | 177521.1800 | 3765.67002 2014-06-22 07:23:00 | 3767.02000 | 3767.50000 | 3766.84000 | 3767.50000 | 8.5800 | 32320.0400 | 3766.90000 2014-06-22 07:24:00 | 3767.50000 | 3769.00000 | 3767.21000 | 3768.62000 | 31.7380 | 119608.3800 | 3768.61998 2014-06-22 07:25:00 | 3768.36000 | 3770.95000 | 3768.36000 | 3770.95000 | 8.5060 | 32066.1700 | 3769.82999 2014-06-22 07:26:00 | 3770.95000 | 3772.02000 | 3770.83000 | 3771.90000 | 39.6050 | 149373.9600 | 3771.59005 2014-06-22 07:27:00 | 3771.00000 | 3771.90000 | 3768.62000 | 3768.63000 | 13.4490 | 50712.7400 | 3770.74000 2014-06-22 07:28:00 | 3769.02000 | 3771.03000 | 3769.00000 | 3771.02000 | 20.7970 | 78409.1100 | 3770.20998 2014-06-22 07:29:00 | 3771.02000 | 3771.90000 | 3769.95000 | 3771.90000 | 22.4830 | 84770.1800 | 3770.41002 2014-06-22 07:30:00 | 3770.74000 | 3773.08000 | 3770.74000 | 3773.08000 | 19.4660 | 73428.7400 | 3772.14998 2014-06-22 07:31:00 | 3773.09000 | 3775.08000 | 3773.00000 | 3775.08000 | 72.6470 | 274214.2300 | 3774.60994 2014-06-22 07:32:00 | 3775.13000 | 3778.04000 | 3775.13000 | 3778.02000 | 81.7960 | 308922.1100 | 3776.73991 2014-06-22 07:33:00 | 3778.04000 | 3778.80000 | 3776.25000 | 3777.50000 | 35.2570 | 133187.0500 | 3777.60997 2014-06-22 07:34:00 | 3776.16000 | 3777.00000 | 3774.94000 | 3774.96000 | 42.1800 | 159254.7200 | 3775.60000 2014-06-22 07:35:00 | 3774.80000 | 3775.52000 | 3774.59000 | 3775.51000 | 27.1300 | 102417.2200 | 3775.05000 2014-06-22 07:36:00 | 3775.52000 | 3776.92000 | 3774.78000 | 3775.13000 | 67.1510 | 253554.3000 | 3775.88002 2014-06-22 07:37:00 | 3775.13000 | 3776.35000 | 3775.10000 | 3775.32000 | 9.7370 | 36761.3300 | 3775.42999 2014-06-22 07:38:00 | 3775.40000 | 3775.64000 | 3774.87000 | 3774.88000 | 8.8630 | 33459.2100 | 3775.16001 2014-06-22 07:39:00 | 3774.89000 | 3776.97000 | 3774.89000 | 3775.96000 | 11.7220 | 44255.3300 | 3775.41001 2014-06-22 07:40:00 | 3776.77000 | 3776.79000 | 3775.61000 | 3775.62000 | 13.3270 | 50325.0700 | 3776.16999 2014-06-22 07:41:00 | 3775.96000 | 3777.87000 | 3775.96000 | 3776.46000 | 18.8370 | 71140.9700 | 3776.65999 2014-06-22 07:42:00 | 3777.77000 | 3777.77000 | 3775.01000 | 3776.97000 | 15.6620 | 59150.2900 | 3776.68001 2014-06-22 07:43:00 | 3775.86000 | 3776.78000 | 3775.57000 | 3776.78000 | 9.9310 | 37503.5000 | 3776.41000 2014-06-22 07:44:00 | 3777.76000 | 3777.76000 | 3775.84000 | 3776.73000 | 19.3430 | 73053.3300 | 3776.73002 2014-06-22 07:45:00 | 3776.78000 | 3778.03000 | 3776.78000 | 3778.01000 | 14.9430 | 56451.4600 | 3777.79001 2014-06-22 07:46:00 | 3778.03000 | 3778.03000 | 3777.91000 | 3778.00000 | 30.8030 | 116372.9500 | 3777.97002 2014-06-22 07:47:00 | 3778.00000 | 3778.86000 | 3777.03000 | 3778.11000 | 19.6150 | 74109.2700 | 3778.19003 2014-06-22 07:48:00 | 3778.14000 | 3780.08000 | 3777.00000 | 3780.02000 | 122.1640 | 461705.2300 | 3779.39013 2014-06-22 07:49:00 | 3780.00000 | 3780.02000 | 3778.08000 | 3778.43000 | 43.8591 | 165759.1500 | 3779.35999 2014-06-22 07:50:00 | 3778.43000 | 3779.35000 | 3777.05000 | 3778.00000 | 22.4680 | 84897.6000 | 3778.59999 2014-06-22 07:51:00 | 3778.04000 | 3778.87000 | 3777.01000 | 3778.87000 | 18.4760 | 69791.7800 | 3777.42998 2014-06-22 07:52:00 | 3778.78000 | 3779.03000 | 3777.14000 | 3777.62000 | 36.3840 | 137468.1400 | 3778.26004 2014-06-22 07:53:00 | 3777.00000 | 3778.88000 | 3776.97000 | 3777.59000 | 64.0039 | 241779.9700 | 3777.58007 2014-06-22 07:54:00 | 3777.54000 | 3778.40000 | 3777.06000 | 3778.00000 | 28.3680 | 107158.1600 | 3777.42999 2014-06-22 07:55:00 | 3777.60000 | 3777.60000 | 3776.11000 | 3776.11000 | 11.6010 | 43817.2900 | 3777.03000 2014-06-22 07:56:00 | 3776.75000 | 3776.75000 | 3776.30000 | 3776.65000 | 7.3430 | 27730.6200 | 3776.47001 2014-06-22 07:57:00 | 3776.65000 | 3776.65000 | 3776.00000 | 3776.21000 | 18.6490 | 70423.3000 | 3776.25000 2014-06-22 07:58:00 | 3776.21000 | 3777.63000 | 3776.17000 | 3777.63000 | 28.7030 | 108406.9100 | 3776.85002 2014-06-22 07:59:00 | 3777.62000 | 3778.01000 | 3776.80000 | 3777.29000 | 14.3640 | 54260.2000 | 3777.51002 2014-06-22 08:00:00 | 3777.60000 | 3777.60000 | 3776.00000 | 3776.66000 | 32.1260 | 121330.2300 | 3776.69997 2014-06-22 08:01:00 | 3776.93000 | 3776.94000 | 3775.00000 | 3776.54000 | 24.1430 | 91163.4100 | 3775.98002 2014-06-22 08:02:00 | 3776.54000 | 3776.62000 | 3775.00000 | 3775.01000 | 17.4320 | 65817.2300 | 3775.66001 2014-06-22 08:03:00 | 3775.01000 | 3775.10000 | 3772.74000 | 3773.91000 | 58.9260 | 222379.1100 | 3773.86994 2014-06-22 08:04:00 | 3773.91000 | 3775.12000 | 3773.05000 | 3774.54000 | 60.6460 | 228880.5100 | 3774.03994 2014-06-22 08:05:00 | 3774.54000 | 3775.09000 | 3774.12000 | 3774.52000 | 4.2070 | 15880.2300 | 3774.72000 2014-06-22 08:06:00 | 3775.10000 | 3775.12000 | 3774.52000 | 3775.12000 | 2.7660 | 10441.2600 | 3774.86000 2014-06-22 08:07:00 | 3775.12000 | 3775.19000 | 3773.07000 | 3773.07000 | 22.9370 | 86574.6400 | 3774.44998 2014-06-22 08:08:00 | 3773.25000 | 3775.19000 | 3773.25000 | 3775.19000 | 47.1540 | 177962.0600 | 3774.06005 2014-06-22 08:09:00 | 3775.59000 | 3776.50000 | 3774.97000 | 3775.65000 | 22.1150 | 83502.1900 | 3775.81997 2014-06-22 08:10:00 | 3776.11000 | 3776.46000 | 3773.43000 | 3776.00000 | 17.5450 | 66249.0000 | 3775.94998 2014-06-22 08:11:00 | 3776.04000 | 3777.04000 | 3776.04000 | 3776.20000 | 8.5300 | 32216.2200 | 3776.81000 2014-06-22 08:12:00 | 3777.87000 | 3778.00000 | 3775.82000 | 3776.67000 | 63.9230 | 241458.1300 | 3777.33005 2014-06-22 08:13:00 | 3776.67000 | 3777.44000 | 3775.02000 | 3775.02000 | 2.4330 | 9189.4800 | 3777.02000 2014-06-22 08:14:00 | 3775.02000 | 3776.67000 | 3774.00000 | 3775.84000 | 50.2160 | 189575.8900 | 3775.20995 2014-06-22 08:15:00 | 3775.09000 | 3777.18000 | 3774.98000 | 3776.43000 | 24.7600 | 93495.0800 | 3776.05000 2014-06-22 08:16:00 | 3777.40000 | 3780.02000 | 3776.46000 | 3780.00000 | 62.4910 | 236115.2000 | 3778.39002 2014-06-22 08:17:00 | 3780.07000 | 3782.00000 | 3778.62000 | 3782.00000 | 68.2110 | 257854.6400 | 3780.25002 2014-06-22 08:18:00 | 3782.00000 | 3785.00000 | 3781.34000 | 3782.10000 | 61.6670 | 233294.2600 | 3783.12995 2014-06-22 08:19:00 | 3783.00000 | 3784.00000 | 3777.96000 | 3778.05000 | 86.6090 | 327404.5000 | 3780.25998 2014-06-22 08:20:00 | 3778.08000 | 3782.55000 | 3778.08000 | 3780.02000 | 86.6351 | 327541.1700 | 3780.69989 2014-06-22 08:21:00 | 3780.04000 | 3780.83000 | 3778.83000 | 3780.50000 | 23.6160 | 89272.0900 | 3780.14998 2014-06-22 08:22:00 | 3780.50000 | 3782.54000 | 3780.00000 | 3780.09000 | 40.0090 | 151283.3400 | 3781.22999 2014-06-22 08:23:00 | 3781.09000 | 3782.46000 | 3781.09000 | 3782.00000 | 27.5140 | 104056.2100 | 3781.94003 2014-06-22 08:24:00 | 3782.02000 | 3782.50000 | 3781.23000 | 3781.23000 | 14.1670 | 53573.8500 | 3781.58999 2014-06-22 08:25:00 | 3781.09000 | 3781.09000 | 3778.87000 | 3778.87000 | 25.6340 | 96885.9800 | 3779.59003 2014-06-22 08:26:00 | 3778.83000 | 3778.83000 | 3775.93000 | 3777.00000 | 40.5220 | 153059.6400 | 3777.20002 2014-06-22 08:27:00 | 3777.02000 | 3778.73000 | 3775.05000 | 3775.06000 | 72.4890 | 273735.0100 | 3776.22998 2014-06-22 08:28:00 | 3775.07000 | 3776.96000 | 3774.00000 | 3774.90000 | 41.6531 | 157235.2800 | 3774.88003 2014-06-22 08:29:00 | 3774.90000 | 3776.78000 | 3774.86000 | 3776.66000 | 56.5400 | 213495.6300 | 3776.01000 2014-06-22 08:30:00 | 3776.66000 | 3776.75000 | 3775.43000 | 3775.87000 | 19.2570 | 72715.9100 | 3776.07998 2014-06-22 08:31:00 | 3775.87000 | 3777.45000 | 3774.10000 | 3777.00000 | 88.7539 | 335145.3100 | 3776.12009 2014-06-22 08:32:00 | 3776.92000 | 3776.92000 | 3775.73000 | 3775.87000 | 8.6440 | 32638.2000 | 3775.82001 2014-06-22 08:33:00 | 3776.44000 | 3777.98000 | 3776.44000 | 3777.07000 | 8.7690 | 33118.0700 | 3776.72000 2014-06-22 08:34:00 | 3777.07000 | 3777.07000 | 3776.61000 | 3776.62000 | 3.6140 | 13649.2400 | 3776.77000 2014-06-22 08:35:00 | 3776.62000 | 3776.99000 | 3775.01000 | 3775.10000 | 61.0919 | 230673.3200 | 3775.84003 2014-06-22 08:36:00 | 3775.10000 | 3775.94000 | 3773.00000 | 3774.10000 | 34.2880 | 129410.3600 | 3774.21998 2014-06-22 08:37:00 | 3774.17000 | 3774.36000 | 3772.05000 | 3772.05000 | 45.6100 | 172116.5700 | 3773.66000 2014-06-22 08:38:00 | 3771.24000 | 3773.30000 | 3771.20000 | 3772.38000 | 26.1920 | 98790.1900 | 3771.77001 2014-06-22 08:39:00 | 3771.87000 | 3774.28000 | 3771.33000 | 3771.34000 | 32.7270 | 123459.5400 | 3772.40997 2014-06-22 08:40:00 | 3771.57000 | 3772.92000 | 3769.00000 | 3771.09000 | 135.9348 | 512579.0100 | 3770.76981 2014-06-22 08:41:00 | 3771.10000 | 3772.78000 | 3771.10000 | 3772.11000 | 17.1150 | 64555.6800 | 3771.88002 2014-06-22 08:42:00 | 3772.77000 | 3773.56000 | 3771.80000 | 3773.56000 | 66.3759 | 250399.9100 | 3772.44993 2014-06-22 08:43:00 | 3771.95000 | 3773.73000 | 3770.00000 | 3772.22000 | 75.2190 | 283722.2600 | 3771.94998 2014-06-22 08:44:00 | 3772.61000 | 3773.13000 | 3772.00000 | 3772.81000 | 46.8610 | 176786.4800 | 3772.57001 2014-06-22 08:45:00 | 3773.78000 | 3773.78000 | 3771.13000 | 3771.84000 | 55.8940 | 210844.4800 | 3772.22006 2014-06-22 08:46:00 | 3771.09000 | 3772.80000 | 3770.50000 | 3772.03000 | 33.8750 | 127766.7500 | 3771.70996 2014-06-22 08:47:00 | 3772.02000 | 3775.00000 | 3772.02000 | 3775.00000 | 35.0790 | 132384.5500 | 3773.89999 2014-06-22 08:48:00 | 3774.78000 | 3775.00000 | 3773.24000 | 3775.00000 | 70.8769 | 267516.4300 | 3774.37994 2014-06-22 08:49:00 | 3775.00000 | 3775.00000 | 3773.31000 | 3774.48000 | 60.3370 | 227731.0900 | 3774.31995 2014-06-22 08:50:00 | 3774.95000 | 3775.00000 | 3772.04000 | 3772.04000 | 85.1421 | 321336.3400 | 3774.12005 2014-06-22 08:51:00 | 3773.00000 | 3774.75000 | 3773.00000 | 3774.75000 | 18.8170 | 71015.6200 | 3774.00999 2014-06-22 08:52:00 | 3773.97000 | 3774.50000 | 3773.22000 | 3773.92000 | 13.4450 | 50739.1200 | 3773.82998 2014-06-22 08:53:00 | 3773.90000 | 3774.00000 | 3773.15000 | 3773.15000 | 14.0020 | 52843.0000 | 3773.96001 2014-06-22 08:54:00 | 3773.15000 | 3774.00000 | 3773.15000 | 3773.94000 | 0.8120 | 3064.1100 | 3773.53000 2014-06-22 08:55:00 | 3773.20000 | 3774.50000 | 3773.20000 | 3774.50000 | 8.6100 | 32496.6000 | 3774.29000 2014-06-22 08:56:00 | 3774.50000 | 3775.03000 | 3774.37000 | 3774.37000 | 0.2790 | 1053.1200 | 3774.62000 2014-06-22 08:57:00 | 3774.51000 | 3774.51000 | 3773.90000 | 3773.91000 | 3.7940 | 14320.1900 | 3774.43000 2014-06-22 08:58:00 | 3773.91000 | 3773.95000 | 3772.94000 | 3772.96000 | 23.0270 | 86887.9700 | 3773.30998 2014-06-22 08:59:00 | 3772.18000 | 3775.00000 | 3772.18000 | 3774.83000 | 37.1480 | 140194.0600 | 3773.92998 2014-06-22 09:00:00 | 3773.54000 | 3774.76000 | 3773.38000 | 3774.48000 | 58.4940 | 220751.0500 | 3773.91006 2014-06-22 09:01:00 | 3774.54000 | 3775.45000 | 3774.54000 | 3775.09000 | 10.2770 | 38794.0100 | 3774.83999 2014-06-22 09:02:00 | 3775.14000 | 3775.97000 | 3775.12000 | 3775.94000 | 5.1210 | 19332.9400 | 3775.23000 2014-06-22 09:03:00 | 3775.94000 | 3777.03000 | 3775.94000 | 3776.80000 | 19.6120 | 74056.2100 | 3776.07001 2014-06-22 09:04:00 | 3777.04000 | 3777.68000 | 3774.64000 | 3774.71000 | 33.7710 | 127520.1000 | 3776.02001 2014-06-22 09:05:00 | 3775.99000 | 3776.10000 | 3775.98000 | 3775.98000 | 3.8500 | 14537.7000 | 3776.03000 2014-06-22 09:06:00 | 3774.89000 | 3775.96000 | 3774.81000 | 3775.02000 | 16.9640 | 64049.7200 | 3775.63002 2014-06-22 09:07:00 | 3775.94000 | 3775.97000 | 3774.99000 | 3774.99000 | 8.2860 | 31281.5600 | 3775.22999 2014-06-22 09:08:00 | 3775.47000 | 3779.79000 | 3775.10000 | 3777.13000 | 93.3670 | 352651.0600 | 3777.03993 2014-06-22 09:09:00 | 3777.11000 | 3777.11000 | 3776.15000 | 3776.23000 | 14.4230 | 54472.4900 | 3776.78001 2014-06-22 09:10:00 | 3776.99000 | 3777.13000 | 3776.31000 | 3776.99000 | 12.3640 | 46698.9300 | 3777.01001 2014-06-22 09:11:00 | 3776.99000 | 3779.79000 | 3776.98000 | 3777.28000 | 111.1750 | 420044.6000 | 3778.22985 2014-06-22 09:12:00 | 3777.34000 | 3778.47000 | 3776.13000 | 3777.50000 | 32.6200 | 123221.6000 | 3777.49000 2014-06-22 09:13:00 | 3776.56000 | 3777.42000 | 3772.83000 | 3774.65000 | 72.7790 | 274778.3900 | 3775.51998 2014-06-22 09:14:00 | 3773.83000 | 3773.83000 | 3772.23000 | 3773.08000 | 19.5190 | 73648.2500 | 3773.15999 2014-06-22 09:15:00 | 3773.69000 | 3774.50000 | 3773.09000 | 3773.69000 | 15.7700 | 59511.8300 | 3773.74000 2014-06-22 09:16:00 | 3774.42000 | 3775.71000 | 3773.71000 | 3775.71000 | 26.6880 | 100735.6200 | 3774.56999 2014-06-22 09:17:00 | 3775.50000 | 3775.66000 | 3773.98000 | 3774.91000 | 111.1070 | 419358.8700 | 3774.36991 2014-06-22 09:18:00 | 3774.93000 | 3775.08000 | 3772.03000 | 3772.03000 | 202.4970 | 764207.5900 | 3773.91984 2014-06-22 09:19:00 | 3772.03000 | 3772.98000 | 3771.10000 | 3771.10000 | 72.1680 | 272214.7600 | 3771.95996 2014-06-22 09:20:00 | 3771.10000 | 3772.67000 | 3771.00000 | 3771.87000 | 31.2500 | 117868.1600 | 3771.78000 2014-06-22 09:21:00 | 3771.87000 | 3771.87000 | 3771.12000 | 3771.76000 | 7.8510 | 29610.6000 | 3771.57000 2014-06-22 09:22:00 | 3771.72000 | 3771.73000 | 3771.10000 | 3771.73000 | 13.5440 | 51083.1000 | 3771.64001 2014-06-22 09:23:00 | 3771.74000 | 3772.12000 | 3771.73000 | 3772.00000 | 18.4900 | 69742.7200 | 3771.92000 2014-06-22 09:24:00 | 3772.97000 | 3773.60000 | 3772.37000 | 3773.34000 | 37.1800 | 140287.1600 | 3773.19000 2014-06-22 09:25:00 | 3773.36000 | 3773.50000 | 3772.37000 | 3772.96000 | 6.7710 | 25547.6100 | 3773.09000 2014-06-22 09:26:00 | 3772.37000 | 3772.95000 | 3772.31000 | 3772.95000 | 1.0040 | 3787.5400 | 3772.45000 2014-06-22 09:27:00 | 3772.95000 | 3774.00000 | 3772.24000 | 3772.32000 | 39.1900 | 147863.9900 | 3773.00000 2014-06-22 09:28:00 | 3773.00000 | 3776.00000 | 3772.99000 | 3774.77000 | 58.9411 | 222487.2100 | 3774.74002 2014-06-22 09:29:00 | 3775.61000 | 3775.61000 | 3772.99000 | 3773.97000 | 25.8020 | 97371.3000 | 3773.79001 2014-06-22 09:30:00 | 3773.93000 | 3775.60000 | 3773.65000 | 3775.12000 | 20.3410 | 76773.6100 | 3774.33001 2014-06-22 09:31:00 | 3775.09000 | 3775.14000 | 3774.57000 | 3775.14000 | 0.8760 | 3306.8900 | 3774.99000 2014-06-22 09:32:00 | 3774.64000 | 3774.91000 | 3773.35000 | 3773.62000 | 34.9600 | 131937.9800 | 3773.97000 2014-06-22 09:33:00 | 3773.93000 | 3773.93000 | 3772.65000 | 3772.65000 | 4.6440 | 17522.8900 | 3773.23000 2014-06-22 09:34:00 | 3773.13000 | 3773.95000 | 3772.63000 | 3772.71000 | 3.4880 | 13159.2300 | 3772.72000 2014-06-22 09:35:00 | 3773.22000 | 3774.85000 | 3772.23000 | 3772.51000 | 39.3750 | 148574.8700 | 3773.32995 2014-06-22 09:36:00 | 3772.39000 | 3773.02000 | 3772.27000 | 3772.99000 | 7.2330 | 27285.9800 | 3772.43001 2014-06-22 09:37:00 | 3773.00000 | 3774.35000 | 3772.92000 | 3774.31000 | 5.7110 | 21549.7200 | 3773.37000 2014-06-22 09:38:00 | 3774.31000 | 3774.85000 | 3773.43000 | 3774.28000 | 8.2810 | 31251.1100 | 3773.83000 2014-06-22 09:39:00 | 3773.82000 | 3776.00000 | 3773.70000 | 3776.00000 | 30.8520 | 116459.1300 | 3774.77002 2014-06-22 09:40:00 | 3776.19000 | 3777.01000 | 3776.19000 | 3777.01000 | 25.4120 | 95980.2800 | 3776.97001 2014-06-22 09:41:00 | 3777.03000 | 3777.98000 | 3776.99000 | 3777.65000 | 29.1550 | 110132.0400 | 3777.46996 2014-06-22 09:42:00 | 3777.64000 | 3777.79000 | 3777.30000 | 3777.36000 | 21.4700 | 81103.3000 | 3777.52000 2014-06-22 09:43:00 | 3777.32000 | 3777.79000 | 3776.00000 | 3776.82000 | 25.5060 | 96327.0400 | 3776.63997 2014-06-22 09:44:00 | 3776.80000 | 3776.81000 | 3776.04000 | 3776.70000 | 4.7750 | 18033.1400 | 3776.56999 2014-06-22 09:45:00 | 3776.66000 | 3776.70000 | 3775.04000 | 3776.00000 | 29.3740 | 110915.5500 | 3775.98003 2014-06-22 09:46:00 | 3776.00000 | 3776.00000 | 3773.69000 | 3774.89000 | 14.4270 | 54462.0200 | 3775.00999 2014-06-22 09:47:00 | 3774.84000 | 3775.00000 | 3772.00000 | 3772.00000 | 38.5780 | 145552.3200 | 3772.93998 2014-06-22 09:48:00 | 3774.73000 | 3775.00000 | 3772.71000 | 3775.00000 | 15.4160 | 58183.8800 | 3774.24998 2014-06-22 09:49:00 | 3774.50000 | 3775.06000 | 3774.00000 | 3775.04000 | 19.1250 | 72191.2100 | 3774.69997 2014-06-22 09:50:00 | 3775.06000 | 3776.84000 | 3775.02000 | 3776.54000 | 20.6480 | 77973.3200 | 3776.30999 2014-06-22 09:51:00 | 3776.48000 | 3776.84000 | 3775.00000 | 3775.98000 | 12.8350 | 48457.2500 | 3775.39998 2014-06-22 09:52:00 | 3775.96000 | 3775.96000 | 3775.20000 | 3775.48000 | 18.5470 | 70022.6200 | 3775.40999 2014-06-22 09:53:00 | 3775.97000 | 3777.77000 | 3775.90000 | 3777.77000 | 64.0460 | 241922.1700 | 3777.31993 2014-06-22 09:54:00 | 3777.78000 | 3779.00000 | 3777.78000 | 3778.96000 | 39.5500 | 149452.4600 | 3778.82000 2014-06-22 09:55:00 | 3778.98000 | 3779.00000 | 3778.08000 | 3778.08000 | 11.3690 | 42963.0200 | 3778.96000 2014-06-22 09:56:00 | 3778.08000 | 3778.50000 | 3776.02000 | 3776.02000 | 18.4190 | 69584.6400 | 3777.87000 2014-06-22 09:57:00 | 3776.02000 | 3777.56000 | 3776.02000 | 3776.02000 | 8.8280 | 33341.9100 | 3776.84000 2014-06-22 09:58:00 | 3775.60000 | 3775.97000 | 3775.50000 | 3775.64000 | 25.8010 | 97412.8500 | 3775.55001 2014-06-22 09:59:00 | 3776.05000 | 3777.91000 | 3776.05000 | 3777.91000 | 4.3570 | 16455.7500 | 3776.85000 2014-06-22 10:00:00 | 3777.91000 | 3777.91000 | 3776.84000 | 3776.84000 | 8.3410 | 31504.6800 | 3777.09000 2014-06-22 10:01:00 | 3776.84000 | 3776.84000 | 3775.80000 | 3776.12000 | 11.4590 | 43271.7500 | 3776.22000 2014-06-22 10:02:00 | 3776.84000 | 3776.84000 | 3776.04000 | 3776.04000 | 7.6560 | 28910.4500 | 3776.17999 2014-06-22 10:03:00 | 3775.80000 | 3776.11000 | 3775.50000 | 3775.65000 | 16.7050 | 63077.5700 | 3775.97002 2014-06-22 10:04:00 | 3775.65000 | 3776.10000 | 3775.52000 | 3776.07000 | 12.8030 | 48343.5700 | 3775.96001 2014-06-22 10:05:00 | 3775.83000 | 3776.10000 | 3775.22000 | 3775.44000 | 10.2480 | 38693.8300 | 3775.73999 2014-06-22 10:06:00 | 3775.24000 | 3777.09000 | 3775.20000 | 3775.20000 | 15.3350 | 57894.8600 | 3775.33998 2014-06-22 10:07:00 | 3776.42000 | 3776.48000 | 3774.02000 | 3774.11000 | 53.1109 | 200508.1700 | 3775.27001 2014-06-22 10:08:00 | 3774.87000 | 3774.87000 | 3774.10000 | 3774.32000 | 3.3200 | 12530.7300 | 3774.32000 2014-06-22 10:09:00 | 3774.29000 | 3774.53000 | 3773.40000 | 3773.78000 | 35.8480 | 135289.2200 | 3773.96998 2014-06-22 10:10:00 | 3773.78000 | 3775.00000 | 3773.52000 | 3774.99000 | 8.8890 | 33547.3000 | 3774.02000 2014-06-22 10:11:00 | 3774.99000 | 3776.77000 | 3774.51000 | 3775.28000 | 18.4570 | 69674.5600 | 3774.96999 2014-06-22 10:12:00 | 3775.31000 | 3776.74000 | 3775.27000 | 3776.62000 | 8.8160 | 33289.7500 | 3776.05999 2014-06-22 10:13:00 | 3776.10000 | 3776.58000 | 3776.10000 | 3776.10000 | 4.7220 | 17832.1600 | 3776.40000 2014-06-22 10:14:00 | 3776.10000 | 3776.10000 | 3775.38000 | 3775.69000 | 2.2340 | 8435.3400 | 3775.89000 2014-06-22 10:15:00 | 3775.69000 | 3776.08000 | 3775.33000 | 3775.35000 | 8.6790 | 32767.4600 | 3775.49000 2014-06-22 10:16:00 | 3775.33000 | 3776.10000 | 3774.02000 | 3776.10000 | 9.1990 | 34726.6600 | 3775.05000 2014-06-22 10:17:00 | 3775.00000 | 3776.64000 | 3774.63000 | 3775.10000 | 25.6580 | 96873.3000 | 3775.55999 2014-06-22 10:18:00 | 3776.58000 | 3776.75000 | 3775.49000 | 3776.72000 | 4.7060 | 17772.2300 | 3776.50999 2014-06-22 10:19:00 | 3776.72000 | 3778.00000 | 3775.65000 | 3777.00000 | 37.2100 | 140507.9500 | 3776.08000 2014-06-22 10:20:00 | 3777.95000 | 3777.98000 | 3775.10000 | 3777.60000 | 24.7820 | 93610.2400 | 3777.35001 2014-06-22 10:21:00 | 3777.52000 | 3777.52000 | 3777.22000 | 3777.28000 | 3.9740 | 15011.2100 | 3777.36000 2014-06-22 10:22:00 | 3777.37000 | 3777.69000 | 3776.65000 | 3776.69000 | 4.0210 | 15187.4100 | 3777.02000 2014-06-22 10:23:00 | 3776.69000 | 3777.99000 | 3776.69000 | 3777.99000 | 6.1850 | 23364.9200 | 3777.66999 2014-06-22 10:24:00 | 3777.99000 | 3778.00000 | 3777.60000 | 3777.97000 | 17.6300 | 66605.5400 | 3777.97000 2014-06-22 10:25:00 | 3777.97000 | 3777.98000 | 3777.66000 | 3777.69000 | 5.4070 | 20426.4300 | 3777.78000 2014-06-22 10:26:00 | 3777.69000 | 3777.96000 | 3776.71000 | 3776.91000 | 23.0340 | 87009.1500 | 3777.42002 2014-06-22 10:27:00 | 3777.60000 | 3777.60000 | 3776.78000 | 3776.78000 | 3.0640 | 11572.6700 | 3776.98000 2014-06-22 10:28:00 | 3776.70000 | 3777.00000 | 3776.70000 | 3776.72000 | 8.4460 | 31898.7700 | 3776.78999 2014-06-22 10:29:00 | 3776.72000 | 3776.72000 | 3775.79000 | 3776.58000 | 6.6980 | 25292.3600 | 3776.11000 2014-06-22 10:30:00 | 3776.58000 | 3777.00000 | 3775.11000 | 3776.60000 | 23.9290 | 90370.6600 | 3776.61999 2014-06-22 10:31:00 | 3776.60000 | 3777.00000 | 3776.60000 | 3777.00000 | 4.5330 | 17121.0700 | 3776.98000 2014-06-22 10:32:00 | 3776.99000 | 3778.46000 | 3776.99000 | 3777.58000 | 12.4540 | 47042.4400 | 3777.30001 2014-06-22 10:33:00 | 3778.46000 | 3778.95000 | 3777.67000 | 3777.67000 | 21.9350 | 82880.4500 | 3778.45997 2014-06-22 10:34:00 | 3777.67000 | 3778.25000 | 3776.49000 | 3776.49000 | 14.4700 | 54663.3100 | 3777.70000 2014-06-22 10:35:00 | 3776.45000 | 3776.57000 | 3775.28000 | 3775.95000 | 27.7540 | 104790.3600 | 3775.69003 2014-06-22 10:36:00 | 3776.04000 | 3777.42000 | 3776.04000 | 3776.69000 | 1.5730 | 5941.3200 | 3777.07000 2014-06-22 10:37:00 | 3776.69000 | 3776.72000 | 3776.69000 | 3776.72000 | 0.7200 | 2719.2200 | 3776.70000 2014-06-22 10:38:00 | 3776.72000 | 3777.38000 | 3776.69000 | 3777.20000 | 16.3800 | 61867.8300 | 3777.03000 2014-06-22 10:39:00 | 3777.20000 | 3778.48000 | 3777.19000 | 3777.96000 | 11.2250 | 42406.2400 | 3777.83999 2014-06-22 10:40:00 | 3777.96000 | 3778.00000 | 3777.30000 | 3778.00000 | 2.9560 | 11167.6600 | 3777.96000 2014-06-22 10:41:00 | 3778.00000 | 3778.78000 | 3778.00000 | 3778.64000 | 42.8981 | 162086.8500 | 3778.41998 2014-06-22 10:42:00 | 3778.12000 | 3778.89000 | 3778.08000 | 3778.89000 | 11.1880 | 42273.7700 | 3778.48999 2014-06-22 10:43:00 | 3778.10000 | 3778.15000 | 3778.10000 | 3778.13000 | 2.0060 | 7578.9600 | 3778.14000 2014-06-22 10:44:00 | 3778.87000 | 3778.93000 | 3778.00000 | 3778.93000 | 14.6480 | 55347.9700 | 3778.52999 2014-06-22 10:45:00 | 3778.95000 | 3779.00000 | 3778.94000 | 3778.99000 | 16.2650 | 61464.8600 | 3778.95998 2014-06-22 10:46:00 | 3778.99000 | 3780.10000 | 3778.99000 | 3780.10000 | 68.0910 | 257363.6200 | 3779.70002 2014-06-22 10:47:00 | 3780.12000 | 3781.00000 | 3780.10000 | 3781.00000 | 23.2820 | 88017.5600 | 3780.50001 2014-06-22 10:48:00 | 3781.00000 | 3781.50000 | 3780.90000 | 3781.50000 | 19.3560 | 73184.7500 | 3780.98998 2014-06-22 10:49:00 | 3781.50000 | 3781.81000 | 3780.78000 | 3781.25000 | 50.6430 | 191515.6800 | 3781.68004 2014-06-22 10:50:00 | 3780.70000 | 3782.00000 | 3780.02000 | 3780.04000 | 26.3420 | 99597.4800 | 3780.94001 2014-06-22 10:51:00 | 3780.04000 | 3781.03000 | 3780.04000 | 3781.01000 | 3.1160 | 11781.6000 | 3781.00000 2014-06-22 10:52:00 | 3780.86000 | 3781.78000 | 3780.12000 | 3780.14000 | 46.1220 | 174383.2500 | 3780.91002 2014-06-22 10:53:00 | 3780.51000 | 3781.00000 | 3780.21000 | 3781.00000 | 16.7060 | 63161.7600 | 3780.77998 2014-06-22 10:54:00 | 3780.97000 | 3781.09000 | 3780.95000 | 3780.97000 | 34.8590 | 131801.1000 | 3780.97999 2014-06-22 10:55:00 | 3779.77000 | 3781.16000 | 3779.77000 | 3781.08000 | 27.8510 | 105301.4600 | 3780.89001 2014-06-22 10:56:00 | 3781.08000 | 3781.10000 | 3780.00000 | 3781.06000 | 16.0110 | 60538.1100 | 3781.03000 2014-06-22 10:57:00 | 3781.06000 | 3781.61000 | 3780.12000 | 3781.04000 | 33.9550 | 128382.0200 | 3780.94995 2014-06-22 10:58:00 | 3781.50000 | 3781.50000 | 3781.00000 | 3781.00000 | 7.2540 | 27428.5100 | 3781.16001 2014-06-22 10:59:00 | 3781.00000 | 3781.00000 | 3780.96000 | 3781.00000 | 3.2520 | 12295.8000 | 3781.00000 2014-06-22 11:00:00 | 3780.30000 | 3781.01000 | 3780.10000 | 3780.12000 | 23.3510 | 88281.7600 | 3780.64001 2014-06-22 11:01:00 | 3780.21000 | 3780.99000 | 3779.80000 | 3780.84000 | 12.9910 | 49110.7100 | 3780.36000 2014-06-22 11:02:00 | 3780.24000 | 3780.92000 | 3780.22000 | 3780.89000 | 8.2390 | 31150.0400 | 3780.80000 2014-06-22 11:03:00 | 3780.90000 | 3781.10000 | 3780.22000 | 3780.82000 | 18.0810 | 68358.0100 | 3780.65000 2014-06-22 11:04:00 | 3781.00000 | 3781.94000 | 3780.76000 | 3781.94000 | 41.2570 | 155993.4800 | 3781.01997 2014-06-22 11:05:00 | 3781.12000 | 3781.93000 | 3781.11000 | 3781.11000 | 0.6950 | 2627.8900 | 3781.14000 2014-06-22 11:06:00 | 3781.12000 | 3781.12000 | 3781.09000 | 3781.09000 | 6.0000 | 22686.5500 | 3781.09000 2014-06-22 11:07:00 | 3781.22000 | 3781.28000 | 3781.07000 | 3781.09000 | 11.8840 | 44935.0700 | 3781.14001 2014-06-22 11:08:00 | 3781.21000 | 3781.79000 | 3780.78000 | 3781.79000 | 10.4040 | 39339.8800 | 3781.23001 2014-06-22 11:09:00 | 3781.79000 | 3782.27000 | 3781.79000 | 3782.26000 | 18.1570 | 68671.8700 | 3782.11999 2014-06-22 11:10:00 | 3782.28000 | 3783.58000 | 3782.12000 | 3783.58000 | 53.9430 | 204065.8200 | 3782.99004 2014-06-22 11:11:00 | 3783.58000 | 3785.85000 | 3783.56000 | 3785.85000 | 124.0529 | 469496.6400 | 3784.65009 2014-06-22 11:12:00 | 3785.85000 | 3790.02000 | 3785.79000 | 3788.15000 | 150.5568 | 570298.6800 | 3787.92987 2014-06-22 11:13:00 | 3788.02000 | 3790.90000 | 3788.00000 | 3790.12000 | 57.6490 | 218473.0100 | 3789.70998 2014-06-22 11:14:00 | 3790.12000 | 3790.88000 | 3787.68000 | 3790.11000 | 69.9331 | 264995.2200 | 3789.27006 2014-06-22 11:15:00 | 3790.11000 | 3795.00000 | 3790.00000 | 3794.09000 | 167.9170 | 636902.4200 | 3792.95987 2014-06-22 11:16:00 | 3794.07000 | 3796.00000 | 3792.13000 | 3795.95000 | 50.9660 | 193387.3100 | 3794.43995 2014-06-22 11:17:00 | 3795.91000 | 3798.80000 | 3795.00000 | 3795.88000 | 249.5029 | 947429.9600 | 3797.27019 2014-06-22 11:18:00 | 3795.07000 | 3796.78000 | 3792.08000 | 3795.00000 | 121.0829 | 459410.3500 | 3794.18009 2014-06-22 11:19:00 | 3795.00000 | 3795.73000 | 3791.00000 | 3791.91000 | 133.0798 | 504959.5000 | 3794.40999 2014-06-22 11:20:00 | 3791.39000 | 3792.12000 | 3790.10000 | 3791.95000 | 93.9240 | 356125.1100 | 3791.63010 2014-06-22 11:21:00 | 3792.12000 | 3794.07000 | 3791.21000 | 3794.00000 | 61.9220 | 234871.5300 | 3793.02003 2014-06-22 11:22:00 | 3794.00000 | 3794.12000 | 3791.15000 | 3792.82000 | 31.4130 | 119153.3100 | 3793.12002 2014-06-22 11:23:00 | 3793.02000 | 3796.00000 | 3793.02000 | 3794.34000 | 20.8510 | 79117.4900 | 3794.42001 2014-06-22 11:24:00 | 3794.34000 | 3795.21000 | 3792.07000 | 3792.44000 | 24.2630 | 92060.0300 | 3794.26002 2014-06-22 11:25:00 | 3793.75000 | 3794.00000 | 3792.00000 | 3793.57000 | 34.7830 | 131934.4000 | 3793.07003 2014-06-22 11:26:00 | 3792.37000 | 3794.00000 | 3791.95000 | 3791.95000 | 60.5171 | 229500.1000 | 3792.31995 2014-06-22 11:27:00 | 3791.97000 | 3793.80000 | 3791.95000 | 3792.00000 | 78.2610 | 296825.8900 | 3792.77002 2014-06-22 11:28:00 | 3791.97000 | 3792.92000 | 3791.95000 | 3792.00000 | 23.6420 | 89654.8700 | 3792.19001 2014-06-22 11:29:00 | 3791.97000 | 3791.97000 | 3788.00000 | 3788.99000 | 61.0420 | 231393.6300 | 3790.73003 2014-06-22 11:30:00 | 3789.05000 | 3789.05000 | 3785.01000 | 3785.03000 | 35.1280 | 133008.3500 | 3786.38998 2014-06-22 11:31:00 | 3785.03000 | 3788.05000 | 3785.01000 | 3787.00000 | 67.2180 | 254569.5000 | 3787.21997 2014-06-22 11:32:00 | 3788.05000 | 3789.05000 | 3787.11000 | 3789.02000 | 59.6859 | 226109.9800 | 3788.32994 2014-06-22 11:33:00 | 3789.05000 | 3789.68000 | 3788.20000 | 3788.96000 | 28.0430 | 106254.3700 | 3788.98002 2014-06-22 11:34:00 | 3788.94000 | 3788.96000 | 3786.40000 | 3786.45000 | 20.2180 | 76578.8200 | 3787.65999 2014-06-22 11:35:00 | 3786.45000 | 3788.00000 | 3786.00000 | 3787.10000 | 29.0010 | 109831.0100 | 3787.15001 2014-06-22 11:36:00 | 3787.11000 | 3787.90000 | 3786.33000 | 3787.46000 | 24.8160 | 93985.3100 | 3787.28997 2014-06-22 11:37:00 | 3787.26000 | 3787.60000 | 3786.00000 | 3786.35000 | 33.8020 | 128009.2100 | 3787.03002 2014-06-22 11:38:00 | 3786.98000 | 3789.00000 | 3786.00000 | 3788.05000 | 20.2700 | 76769.9600 | 3787.37000 2014-06-22 11:39:00 | 3788.98000 | 3789.00000 | 3787.00000 | 3787.00000 | 37.3450 | 141450.8000 | 3787.67995 2014-06-22 11:40:00 | 3787.00000 | 3787.00000 | 3786.03000 | 3786.92000 | 32.6940 | 123802.5000 | 3786.70003 2014-06-22 11:41:00 | 3786.92000 | 3786.92000 | 3786.05000 | 3786.05000 | 7.0570 | 26721.8000 | 3786.56999 2014-06-22 11:42:00 | 3786.07000 | 3786.83000 | 3786.00000 | 3786.10000 | 10.8480 | 41071.2000 | 3786.05999 2014-06-22 11:43:00 | 3786.00000 | 3786.00000 | 3784.34000 | 3785.06000 | 21.6130 | 81804.0700 | 3784.95002 2014-06-22 11:44:00 | 3784.28000 | 3784.28000 | 3782.80000 | 3783.03000 | 50.5969 | 191428.4900 | 3783.39996 2014-06-22 11:45:00 | 3783.94000 | 3784.01000 | 3783.01000 | 3784.01000 | 25.2560 | 95565.6700 | 3783.87997 2014-06-22 11:46:00 | 3784.06000 | 3787.70000 | 3784.06000 | 3787.00000 | 57.3229 | 217037.2800 | 3786.22004 2014-06-22 11:47:00 | 3786.95000 | 3787.72000 | 3785.25000 | 3786.90000 | 56.2359 | 212946.9500 | 3786.66994 2014-06-22 11:48:00 | 3786.92000 | 3787.70000 | 3786.90000 | 3786.98000 | 34.2690 | 129778.2400 | 3787.03999 2014-06-22 11:49:00 | 3786.94000 | 3787.66000 | 3786.10000 | 3786.17000 | 35.4600 | 134273.8100 | 3786.63000 2014-06-22 11:50:00 | 3786.10000 | 3786.10000 | 3785.20000 | 3785.20000 | 12.2540 | 46386.3600 | 3785.41001 2014-06-22 11:51:00 | 3785.12000 | 3785.12000 | 3783.98000 | 3783.98000 | 20.7180 | 78408.0900 | 3784.53999 2014-06-22 11:52:00 | 3783.97000 | 3784.77000 | 3783.19000 | 3784.77000 | 37.6370 | 142402.8000 | 3783.58997 2014-06-22 11:53:00 | 3784.02000 | 3784.72000 | 3781.98000 | 3781.98000 | 64.7211 | 244838.5000 | 3782.98002 2014-06-22 11:54:00 | 3781.32000 | 3784.91000 | 3781.30000 | 3783.55000 | 34.9150 | 132065.1300 | 3782.47995 2014-06-22 11:55:00 | 3783.26000 | 3784.45000 | 3782.18000 | 3784.45000 | 0.5490 | 2077.2200 | 3783.65000 2014-06-22 11:56:00 | 3784.46000 | 3784.98000 | 3783.96000 | 3784.96000 | 9.5700 | 36216.3100 | 3784.36000 2014-06-22 11:57:00 | 3785.00000 | 3785.55000 | 3783.22000 | 3784.57000 | 11.7960 | 44646.7800 | 3784.90999 2014-06-22 11:58:00 | 3784.28000 | 3784.43000 | 3782.53000 | 3783.28000 | 18.4710 | 69889.8400 | 3783.76000 2014-06-22 11:59:00 | 3783.24000 | 3783.24000 | 3781.22000 | 3782.06000 | 43.3830 | 164071.4500 | 3781.93003 2014-06-22 12:00:00 | 3782.52000 | 3784.08000 | 3781.27000 | 3783.90000 | 24.1600 | 91392.0800 | 3782.78000 2014-06-22 12:01:00 | 3783.90000 | 3784.03000 | 3783.81000 | 3784.02000 | 7.2630 | 27482.8500 | 3783.95001 2014-06-22 12:02:00 | 3784.04000 | 3784.33000 | 3783.24000 | 3783.24000 | 10.9380 | 41389.3000 | 3783.98999 2014-06-22 12:03:00 | 3784.01000 | 3785.23000 | 3782.67000 | 3785.05000 | 43.8260 | 165823.9700 | 3783.68995 2014-06-22 12:04:00 | 3785.15000 | 3785.98000 | 3784.20000 | 3784.25000 | 20.6910 | 78320.8600 | 3785.26001 2014-06-22 12:05:00 | 3785.00000 | 3785.59000 | 3783.97000 | 3784.08000 | 69.7240 | 263888.4700 | 3784.76007 2014-06-22 12:06:00 | 3784.02000 | 3785.14000 | 3783.10000 | 3783.10000 | 41.4420 | 156831.7400 | 3784.37002 2014-06-22 12:07:00 | 3783.13000 | 3783.16000 | 3782.23000 | 3782.78000 | 18.0390 | 68240.3300 | 3782.93000 2014-06-22 12:08:00 | 3782.23000 | 3784.13000 | 3782.23000 | 3784.13000 | 25.8170 | 97673.5100 | 3783.29998 2014-06-22 12:09:00 | 3784.13000 | 3785.32000 | 3783.00000 | 3784.14000 | 25.6470 | 97043.6900 | 3783.81998 2014-06-22 12:10:00 | 3784.14000 | 3784.14000 | 3783.00000 | 3783.00000 | 11.3980 | 43125.6200 | 3783.60999 2014-06-22 12:11:00 | 3782.96000 | 3784.96000 | 3782.01000 | 3783.97000 | 67.2051 | 254285.1800 | 3783.71991 2014-06-22 12:12:00 | 3783.26000 | 3784.72000 | 3782.04000 | 3782.50000 | 33.8320 | 127979.4500 | 3782.79002 2014-06-22 12:13:00 | 3782.06000 | 3782.06000 | 3777.80000 | 3779.87000 | 88.0049 | 332642.8500 | 3779.81988 2014-06-22 12:14:00 | 3779.87000 | 3780.65000 | 3777.00000 | 3777.12000 | 41.0820 | 155210.3700 | 3778.06002 2014-06-22 12:15:00 | 3777.15000 | 3779.04000 | 3777.15000 | 3778.11000 | 38.2350 | 144477.7100 | 3778.67995 2014-06-22 12:16:00 | 3778.92000 | 3780.00000 | 3778.00000 | 3779.78000 | 34.6390 | 130912.9100 | 3779.34999 2014-06-22 12:17:00 | 3779.96000 | 3781.18000 | 3777.32000 | 3777.34000 | 27.5050 | 103966.8400 | 3779.92996 2014-06-22 12:18:00 | 3778.08000 | 3778.16000 | 3777.34000 | 3777.98000 | 13.2690 | 50130.0700 | 3777.98000 2014-06-22 12:19:00 | 3777.98000 | 3778.50000 | 3777.70000 | 3778.04000 | 19.0550 | 71990.0100 | 3778.00997 2014-06-22 12:20:00 | 3778.04000 | 3778.04000 | 3777.00000 | 3777.89000 | 43.7980 | 165443.4900 | 3777.41998 2014-06-22 12:21:00 | 3777.53000 | 3778.00000 | 3777.52000 | 3777.54000 | 3.0160 | 11394.1500 | 3777.90000 2014-06-22 12:22:00 | 3777.54000 | 3777.88000 | 3776.02000 | 3776.02000 | 13.2230 | 49945.6600 | 3777.18001 2014-06-22 12:23:00 | 3776.02000 | 3776.78000 | 3776.00000 | 3776.01000 | 40.1170 | 151489.5900 | 3776.18997 2014-06-22 12:24:00 | 3776.74000 | 3777.54000 | 3775.04000 | 3776.89000 | 40.8130 | 154118.6100 | 3776.21003 2014-06-22 12:25:00 | 3776.93000 | 3777.54000 | 3776.01000 | 3776.01000 | 17.5990 | 66467.7100 | 3776.79000 2014-06-22 12:26:00 | 3775.93000 | 3777.12000 | 3775.40000 | 3777.00000 | 35.7080 | 134853.5100 | 3776.55998 2014-06-22 12:27:00 | 3777.00000 | 3777.87000 | 3775.96000 | 3777.87000 | 46.8920 | 177098.5000 | 3776.73003 2014-06-22 12:28:00 | 3777.86000 | 3777.88000 | 3775.21000 | 3775.21000 | 40.9460 | 154616.1100 | 3776.09996 2014-06-22 12:29:00 | 3775.21000 | 3775.23000 | 3774.11000 | 3774.17000 | 22.6300 | 85427.0800 | 3774.95000 2014-06-22 12:30:00 | 3774.26000 | 3775.21000 | 3774.26000 | 3775.00000 | 2.5710 | 9704.3900 | 3774.56000 2014-06-22 12:31:00 | 3775.00000 | 3775.44000 | 3774.46000 | 3774.84000 | 30.5700 | 115393.5400 | 3774.73000 2014-06-22 12:32:00 | 3774.90000 | 3776.42000 | 3774.10000 | 3775.58000 | 10.5510 | 39829.3700 | 3774.94000 2014-06-22 12:33:00 | 3775.78000 | 3777.21000 | 3774.72000 | 3776.05000 | 56.9911 | 215197.6800 | 3775.99002 2014-06-22 12:34:00 | 3776.05000 | 3777.21000 | 3774.20000 | 3776.12000 | 56.1340 | 211989.0600 | 3776.48006 2014-06-22 12:35:00 | 3776.06000 | 3776.35000 | 3775.00000 | 3776.16000 | 24.5130 | 92558.0100 | 3775.87002 2014-06-22 12:36:00 | 3776.16000 | 3776.16000 | 3774.00000 | 3774.00000 | 19.3910 | 73201.0000 | 3775.00001 2014-06-22 12:37:00 | 3774.00000 | 3774.33000 | 3772.00000 | 3772.00000 | 58.6000 | 221060.8800 | 3772.37000 2014-06-22 12:38:00 | 3772.02000 | 3773.02000 | 3772.00000 | 3772.00000 | 39.1980 | 147860.0100 | 3772.12998 2014-06-22 12:39:00 | 3771.95000 | 3771.96000 | 3768.00000 | 3769.95000 | 55.0560 | 207568.9300 | 3770.13994 2014-06-22 12:40:00 | 3769.93000 | 3770.00000 | 3762.00000 | 3765.99000 | 163.9430 | 617333.7800 | 3765.54013 2014-06-22 12:41:00 | 3766.47000 | 3769.23000 | 3765.25000 | 3769.00000 | 91.8310 | 345966.9700 | 3767.43003 2014-06-22 12:42:00 | 3769.00000 | 3769.91000 | 3767.00000 | 3768.52000 | 36.3630 | 137015.1500 | 3767.98003 2014-06-22 12:43:00 | 3769.18000 | 3770.76000 | 3769.00000 | 3770.02000 | 44.0330 | 165992.1600 | 3769.72004 2014-06-22 12:44:00 | 3770.75000 | 3772.97000 | 3770.75000 | 3771.17000 | 51.3310 | 193629.4300 | 3772.17001 2014-06-22 12:45:00 | 3770.89000 | 3770.95000 | 3769.01000 | 3770.04000 | 67.8800 | 255921.2100 | 3770.20000 2014-06-22 12:46:00 | 3770.04000 | 3770.06000 | 3768.04000 | 3770.06000 | 47.6930 | 179773.0500 | 3769.38004 2014-06-22 12:47:00 | 3771.90000 | 3773.00000 | 3769.70000 | 3771.37000 | 89.5150 | 337596.9700 | 3771.39988 2014-06-22 12:48:00 | 3771.46000 | 3772.93000 | 3770.20000 | 3770.20000 | 12.5210 | 47220.8800 | 3771.33000 2014-06-22 12:49:00 | 3771.00000 | 3771.78000 | 3765.70000 | 3767.98000 | 67.3500 | 253783.4700 | 3768.13000 2014-06-22 12:50:00 | 3767.95000 | 3767.95000 | 3765.37000 | 3766.02000 | 49.3640 | 185934.0800 | 3766.59005 2014-06-22 12:51:00 | 3765.37000 | 3765.79000 | 3761.67000 | 3763.03000 | 107.9839 | 406438.4200 | 3763.88011 2014-06-22 12:52:00 | 3763.04000 | 3767.80000 | 3762.97000 | 3766.88000 | 43.9680 | 165542.3100 | 3765.05998 2014-06-22 12:53:00 | 3767.62000 | 3769.99000 | 3766.50000 | 3768.62000 | 81.0230 | 305308.3600 | 3768.17006 2014-06-22 12:54:00 | 3768.65000 | 3768.67000 | 3764.87000 | 3765.06000 | 49.9239 | 187998.1000 | 3765.69005 2014-06-22 12:55:00 | 3765.06000 | 3769.98000 | 3765.00000 | 3769.98000 | 84.8061 | 319412.8000 | 3766.38991 2014-06-22 12:56:00 | 3769.48000 | 3774.00000 | 3768.77000 | 3772.06000 | 93.5351 | 352740.5800 | 3771.20988 2014-06-22 12:57:00 | 3771.06000 | 3772.26000 | 3768.15000 | 3770.00000 | 39.5320 | 149022.1000 | 3769.66002 2014-06-22 12:58:00 | 3769.94000 | 3771.00000 | 3768.92000 | 3769.82000 | 53.6880 | 202392.8800 | 3769.79997 2014-06-22 12:59:00 | 3769.97000 | 3770.00000 | 3768.00000 | 3768.00000 | 21.9350 | 82679.0600 | 3769.27997 2014-06-22 13:00:00 | 3767.96000 | 3768.07000 | 3765.50000 | 3768.05000 | 81.5941 | 307368.1700 | 3767.04009 2014-06-22 13:01:00 | 3768.05000 | 3769.29000 | 3765.50000 | 3768.02000 | 61.3011 | 230909.4900 | 3766.81002 2014-06-22 13:02:00 | 3768.02000 | 3770.00000 | 3767.06000 | 3769.36000 | 58.0430 | 218719.5300 | 3768.23005 2014-06-22 13:03:00 | 3769.96000 | 3770.00000 | 3768.36000 | 3769.00000 | 59.1329 | 222890.9700 | 3769.32005 2014-06-22 13:04:00 | 3769.25000 | 3770.58000 | 3767.60000 | 3769.35000 | 90.4890 | 341074.7800 | 3769.23998 2014-06-22 13:05:00 | 3769.99000 | 3770.00000 | 3769.01000 | 3769.10000 | 8.8300 | 33288.4700 | 3769.93000 2014-06-22 13:06:00 | 3769.98000 | 3772.92000 | 3767.01000 | 3767.03000 | 74.5070 | 280968.1000 | 3771.02994 2014-06-22 13:07:00 | 3770.91000 | 3773.00000 | 3770.91000 | 3773.00000 | 43.2340 | 163060.6000 | 3771.58005 2014-06-22 13:08:00 | 3773.00000 | 3773.85000 | 3769.13000 | 3770.85000 | 43.2120 | 162976.1500 | 3771.55002 2014-06-22 13:09:00 | 3770.80000 | 3771.74000 | 3769.18000 | 3770.19000 | 14.9290 | 56281.9700 | 3769.98000 2014-06-22 13:10:00 | 3770.21000 | 3771.98000 | 3770.21000 | 3771.05000 | 1.0120 | 3816.0300 | 3770.78000 2014-06-22 13:11:00 | 3771.98000 | 3774.87000 | 3771.04000 | 3773.26000 | 40.1230 | 151377.3600 | 3772.83003 2014-06-22 13:12:00 | 3773.29000 | 3774.73000 | 3772.95000 | 3772.95000 | 23.7260 | 89529.2400 | 3773.46997 2014-06-22 13:13:00 | 3772.95000 | 3772.95000 | 3772.02000 | 3772.05000 | 9.4840 | 35775.3900 | 3772.18001 2014-06-22 13:14:00 | 3772.05000 | 3772.05000 | 3771.00000 | 3771.00000 | 16.4130 | 61907.7200 | 3771.87001 2014-06-22 13:15:00 | 3771.91000 | 3772.89000 | 3771.75000 | 3771.94000 | 10.0590 | 37940.9300 | 3771.84000 2014-06-22 13:16:00 | 3771.94000 | 3772.02000 | 3770.00000 | 3770.87000 | 29.3390 | 110635.8000 | 3770.94999 2014-06-22 13:17:00 | 3770.86000 | 3770.91000 | 3769.00000 | 3769.02000 | 53.7370 | 202599.0500 | 3770.19996 2014-06-22 13:18:00 | 3769.30000 | 3769.30000 | 3768.96000 | 3768.96000 | 20.5200 | 77341.4100 | 3769.07000 2014-06-22 13:19:00 | 3768.96000 | 3769.24000 | 3768.39000 | 3769.23000 | 8.7420 | 32948.0100 | 3768.93000 2014-06-22 13:20:00 | 3768.44000 | 3769.00000 | 3766.60000 | 3767.10000 | 73.7921 | 278033.0600 | 3767.79004 2014-06-22 13:21:00 | 3767.74000 | 3769.12000 | 3767.12000 | 3768.67000 | 36.1040 | 136053.1300 | 3768.37004 2014-06-22 13:22:00 | 3768.10000 | 3770.80000 | 3767.78000 | 3769.07000 | 27.5900 | 103988.9300 | 3769.08000 2014-06-22 13:23:00 | 3770.15000 | 3770.53000 | 3769.16000 | 3769.22000 | 42.6750 | 160881.9400 | 3769.92994 2014-06-22 13:24:00 | 3769.23000 | 3770.01000 | 3768.90000 | 3768.90000 | 23.0610 | 86917.7500 | 3769.04001 2014-06-22 13:25:00 | 3768.99000 | 3769.50000 | 3767.00000 | 3767.88000 | 63.4860 | 239228.5600 | 3768.20993 2014-06-22 13:26:00 | 3767.04000 | 3767.86000 | 3765.50000 | 3765.96000 | 19.0720 | 71829.0900 | 3766.21001 2014-06-22 13:27:00 | 3765.52000 | 3767.05000 | 3765.52000 | 3766.00000 | 18.5540 | 69877.8600 | 3766.19002 2014-06-22 13:28:00 | 3766.57000 | 3766.78000 | 3765.52000 | 3765.92000 | 18.8460 | 70975.0800 | 3766.05998 2014-06-22 13:29:00 | 3765.93000 | 3766.50000 | 3765.52000 | 3765.57000 | 16.5340 | 62263.9200 | 3765.81002 2014-06-22 13:30:00 | 3765.94000 | 3767.54000 | 3765.48000 | 3766.24000 | 31.2190 | 117578.8600 | 3766.25999 2014-06-22 13:31:00 | 3766.24000 | 3767.90000 | 3766.24000 | 3767.40000 | 34.1120 | 128503.7100 | 3767.11002 2014-06-22 13:32:00 | 3767.45000 | 3770.00000 | 3767.45000 | 3769.97000 | 36.8930 | 139022.7600 | 3768.27003 2014-06-22 13:33:00 | 3769.95000 | 3770.06000 | 3769.69000 | 3770.06000 | 22.5910 | 85167.9300 | 3769.99001 2014-06-22 13:34:00 | 3770.07000 | 3770.98000 | 3770.00000 | 3770.79000 | 16.5210 | 62297.1000 | 3770.78000 2014-06-22 13:35:00 | 3770.79000 | 3771.50000 | 3770.00000 | 3770.10000 | 28.7360 | 108358.6100 | 3770.82997 2014-06-22 13:36:00 | 3770.90000 | 3770.94000 | 3770.06000 | 3770.50000 | 15.4710 | 58336.7800 | 3770.72000 2014-06-22 13:37:00 | 3770.50000 | 3770.50000 | 3768.59000 | 3768.59000 | 9.6140 | 36242.4700 | 3769.76001 2014-06-22 13:38:00 | 3769.91000 | 3770.00000 | 3767.50000 | 3767.77000 | 29.4450 | 110978.7800 | 3769.01996 2014-06-22 13:39:00 | 3767.77000 | 3767.98000 | 3767.02000 | 3767.68000 | 29.0940 | 109617.0000 | 3767.68003 2014-06-22 13:40:00 | 3767.03000 | 3768.18000 | 3767.00000 | 3768.18000 | 12.2080 | 45994.1700 | 3767.53999 2014-06-22 13:41:00 | 3768.20000 | 3768.20000 | 3767.02000 | 3767.02000 | 15.5290 | 58510.2100 | 3767.80000 2014-06-22 13:42:00 | 3767.02000 | 3767.22000 | 3766.00000 | 3766.00000 | 13.3490 | 50283.0500 | 3766.80000 2014-06-22 13:43:00 | 3766.90000 | 3766.90000 | 3765.00000 | 3766.00000 | 34.9740 | 131705.4300 | 3765.81004 2014-06-22 13:44:00 | 3766.00000 | 3768.00000 | 3765.01000 | 3768.00000 | 38.7030 | 145789.4400 | 3766.88003 2014-06-22 13:45:00 | 3767.50000 | 3768.92000 | 3767.50000 | 3768.47000 | 18.1560 | 68412.4100 | 3768.02998 2014-06-22 13:46:00 | 3768.47000 | 3769.98000 | 3768.47000 | 3769.90000 | 14.4620 | 54509.2200 | 3769.13001 2014-06-22 13:47:00 | 3769.90000 | 3770.00000 | 3768.66000 | 3768.66000 | 87.6219 | 330266.3400 | 3769.22004 2014-06-22 13:48:00 | 3768.88000 | 3770.07000 | 3768.88000 | 3770.00000 | 50.7029 | 191147.0600 | 3769.94004 2014-06-22 13:49:00 | 3770.02000 | 3770.71000 | 3770.00000 | 3770.02000 | 10.6660 | 40211.0000 | 3770.01999 2014-06-22 13:50:00 | 3770.70000 | 3770.92000 | 3770.00000 | 3770.68000 | 15.3320 | 57806.1500 | 3770.29001 2014-06-22 13:51:00 | 3770.67000 | 3770.90000 | 3768.50000 | 3769.50000 | 22.6650 | 85443.7100 | 3769.84997 2014-06-22 13:52:00 | 3769.48000 | 3770.00000 | 3768.12000 | 3768.12000 | 27.2280 | 102631.2200 | 3769.32999 2014-06-22 13:53:00 | 3768.18000 | 3769.33000 | 3768.02000 | 3769.17000 | 50.9910 | 192172.1700 | 3768.75001 2014-06-22 13:54:00 | 3769.29000 | 3770.00000 | 3768.71000 | 3769.04000 | 15.3690 | 57932.6500 | 3769.45000 2014-06-22 13:55:00 | 3769.04000 | 3769.62000 | 3768.74000 | 3769.41000 | 4.3550 | 16413.7800 | 3768.94999 2014-06-22 13:56:00 | 3769.03000 | 3769.23000 | 3767.35000 | 3767.52000 | 17.4910 | 65913.5200 | 3768.43000 2014-06-22 13:57:00 | 3766.95000 | 3767.16000 | 3765.00000 | 3766.50000 | 44.0660 | 165953.1200 | 3766.00995 2014-06-22 13:58:00 | 3765.71000 | 3766.30000 | 3764.05000 | 3764.99000 | 25.4400 | 95783.7100 | 3765.08000 2014-06-22 13:59:00 | 3765.77000 | 3766.07000 | 3765.02000 | 3765.79000 | 13.3780 | 50374.0300 | 3765.43999 2014-06-22 14:00:00 | 3766.00000 | 3768.85000 | 3766.00000 | 3767.48000 | 28.9860 | 109209.0200 | 3767.64997 2014-06-22 14:01:00 | 3767.99000 | 3769.22000 | 3767.36000 | 3767.77000 | 21.2170 | 79955.6800 | 3768.46998 2014-06-22 14:02:00 | 3767.76000 | 3768.24000 | 3765.45000 | 3765.45000 | 11.4620 | 43167.0500 | 3766.10001 2014-06-22 14:03:00 | 3766.70000 | 3768.90000 | 3766.22000 | 3768.90000 | 11.4440 | 43107.2800 | 3766.80001 2014-06-22 14:04:00 | 3768.17000 | 3769.23000 | 3767.79000 | 3768.23000 | 15.9080 | 59948.2300 | 3768.42999 2014-06-22 14:05:00 | 3768.21000 | 3768.23000 | 3767.76000 | 3767.98000 | 8.1750 | 30803.1400 | 3767.96999 2014-06-22 14:06:00 | 3767.99000 | 3768.29000 | 3766.46000 | 3767.08000 | 37.2420 | 140315.1800 | 3767.66002 2014-06-22 14:07:00 | 3767.56000 | 3767.97000 | 3766.84000 | 3766.84000 | 10.1950 | 38404.6000 | 3766.99999 2014-06-22 14:08:00 | 3767.36000 | 3767.63000 | 3766.22000 | 3766.64000 | 15.3600 | 57861.5800 | 3767.03000 2014-06-22 14:09:00 | 3766.70000 | 3767.93000 | 3766.50000 | 3767.93000 | 23.3180 | 87840.3800 | 3767.05999 2014-06-22 14:10:00 | 3767.92000 | 3768.00000 | 3767.02000 | 3767.57000 | 11.1850 | 42144.8700 | 3767.97999 2014-06-22 14:11:00 | 3767.57000 | 3769.81000 | 3767.57000 | 3769.66000 | 14.3550 | 54098.0800 | 3768.58998 2014-06-22 14:12:00 | 3769.88000 | 3770.90000 | 3768.98000 | 3770.02000 | 22.7490 | 85764.8400 | 3770.04999 2014-06-22 14:13:00 | 3770.02000 | 3770.02000 | 3768.00000 | 3768.00000 | 10.5950 | 39934.5600 | 3769.18999 2014-06-22 14:14:00 | 3767.61000 | 3767.91000 | 3766.00000 | 3767.50000 | 26.5620 | 100039.5600 | 3766.27001 2014-06-22 14:15:00 | 3768.00000 | 3768.00000 | 3766.00000 | 3766.56000 | 12.7000 | 47842.5800 | 3767.13000 2014-06-22 14:16:00 | 3766.96000 | 3766.96000 | 3766.00000 | 3766.26000 | 10.5610 | 39774.4300 | 3766.16000 2014-06-22 14:17:00 | 3766.26000 | 3766.46000 | 3765.00000 | 3766.46000 | 56.1919 | 211606.4900 | 3765.78003 2014-06-22 14:18:00 | 3766.49000 | 3767.60000 | 3765.48000 | 3765.96000 | 17.6300 | 66409.3800 | 3766.84000 2014-06-22 14:19:00 | 3765.96000 | 3765.96000 | 3765.13000 | 3765.41000 | 15.4480 | 58164.3500 | 3765.16999 2014-06-22 14:20:00 | 3765.98000 | 3767.00000 | 3765.33000 | 3766.98000 | 11.1760 | 42093.7600 | 3766.43999 2014-06-22 14:21:00 | 3766.98000 | 3768.00000 | 3766.98000 | 3767.15000 | 13.2300 | 49839.8100 | 3767.18000 2014-06-22 14:22:00 | 3767.13000 | 3768.00000 | 3766.22000 | 3766.22000 | 15.9550 | 60113.3700 | 3767.67998 2014-06-22 14:23:00 | 3766.95000 | 3766.96000 | 3766.20000 | 3766.50000 | 17.3000 | 65160.5600 | 3766.51000 2014-06-22 14:24:00 | 3766.97000 | 3766.98000 | 3766.64000 | 3766.64000 | 1.0970 | 4132.0700 | 3766.70000 2014-06-22 14:25:00 | 3767.04000 | 3767.90000 | 3766.95000 | 3767.46000 | 19.5340 | 73590.4300 | 3767.30002 2014-06-22 14:26:00 | 3767.13000 | 3767.99000 | 3767.13000 | 3767.90000 | 25.1550 | 94778.6800 | 3767.78997 2014-06-22 14:27:00 | 3767.90000 | 3767.98000 | 3767.78000 | 3767.87000 | 37.8310 | 142542.1200 | 3767.87001 2014-06-22 14:28:00 | 3767.93000 | 3768.00000 | 3767.78000 | 3767.98000 | 13.4350 | 50620.8500 | 3767.82998 2014-06-22 14:29:00 | 3767.98000 | 3768.00000 | 3767.82000 | 3768.00000 | 30.4180 | 114614.5000 | 3767.97998 2014-06-22 14:30:00 | 3768.50000 | 3768.92000 | 3768.50000 | 3768.52000 | 9.2860 | 34996.9100 | 3768.77999 2014-06-22 14:31:00 | 3768.52000 | 3768.74000 | 3768.52000 | 3768.52000 | 1.0900 | 4107.7800 | 3768.60000 2014-06-22 14:32:00 | 3768.72000 | 3769.50000 | 3768.67000 | 3769.50000 | 12.7320 | 47985.1800 | 3768.86001 2014-06-22 14:33:00 | 3769.47000 | 3770.53000 | 3768.84000 | 3769.50000 | 57.0879 | 215210.0600 | 3769.79997 2014-06-22 14:34:00 | 3769.50000 | 3770.90000 | 3769.00000 | 3770.90000 | 69.9071 | 263551.7100 | 3770.02995 2014-06-22 14:35:00 | 3770.99000 | 3777.50000 | 3770.99000 | 3772.00000 | 53.2419 | 200881.8100 | 3773.00003 2014-06-22 14:36:00 | 3772.95000 | 3774.02000 | 3772.07000 | 3774.02000 | 24.3410 | 91845.2300 | 3773.27001 2014-06-22 14:37:00 | 3773.74000 | 3775.00000 | 3772.11000 | 3775.00000 | 41.7850 | 157677.9100 | 3773.54994 2014-06-22 14:38:00 | 3775.01000 | 3778.50000 | 3772.22000 | 3776.62000 | 41.6270 | 157200.9300 | 3776.41997 2014-06-22 14:39:00 | 3776.66000 | 3777.00000 | 3775.21000 | 3775.96000 | 38.2460 | 144426.5000 | 3776.24996 2014-06-22 14:40:00 | 3776.00000 | 3776.90000 | 3775.96000 | 3775.98000 | 22.3640 | 84458.4600 | 3776.54002 2014-06-22 14:41:00 | 3776.00000 | 3776.58000 | 3773.11000 | 3773.96000 | 67.9201 | 256425.3600 | 3775.40000 2014-06-22 14:42:00 | 3773.96000 | 3775.12000 | 3773.21000 | 3774.07000 | 30.2590 | 114205.2700 | 3774.25999 2014-06-22 14:43:00 | 3774.07000 | 3776.00000 | 3774.03000 | 3775.58000 | 24.7230 | 93326.9600 | 3774.90002 2014-06-22 14:44:00 | 3775.98000 | 3776.00000 | 3774.06000 | 3774.06000 | 17.4580 | 65917.1800 | 3775.75999 2014-06-22 14:45:00 | 3774.07000 | 3774.88000 | 3773.98000 | 3774.02000 | 25.9330 | 97872.5300 | 3774.05002 2014-06-22 14:46:00 | 3774.67000 | 3775.98000 | 3774.67000 | 3775.02000 | 12.3620 | 46672.8500 | 3775.51001 2014-06-22 14:47:00 | 3775.78000 | 3775.80000 | 3775.04000 | 3775.78000 | 9.5850 | 36190.9200 | 3775.78999 2014-06-22 14:48:00 | 3775.69000 | 3775.78000 | 3773.78000 | 3773.90000 | 83.2089 | 314056.3000 | 3774.30998 2014-06-22 14:49:00 | 3773.90000 | 3773.90000 | 3773.10000 | 3773.39000 | 13.1950 | 49790.9400 | 3773.46998 2014-06-22 14:50:00 | 3773.93000 | 3773.93000 | 3773.22000 | 3773.50000 | 9.7310 | 36718.9900 | 3773.40000 2014-06-22 14:51:00 | 3773.96000 | 3774.00000 | 3773.50000 | 3773.98000 | 20.9040 | 78891.3700 | 3773.98002 2014-06-22 14:52:00 | 3774.44000 | 3775.00000 | 3774.00000 | 3775.00000 | 14.5160 | 54794.7200 | 3774.77998 2014-06-22 14:53:00 | 3775.00000 | 3775.78000 | 3775.00000 | 3775.50000 | 18.1880 | 68665.0200 | 3775.28999 2014-06-22 14:54:00 | 3775.50000 | 3775.80000 | 3775.10000 | 3775.44000 | 12.4740 | 47095.1800 | 3775.47001 2014-06-22 14:55:00 | 3775.44000 | 3775.88000 | 3775.44000 | 3775.88000 | 8.2240 | 31051.7400 | 3775.75001 2014-06-22 14:56:00 | 3775.88000 | 3775.98000 | 3775.17000 | 3775.87000 | 4.5320 | 17112.5100 | 3775.93000 2014-06-22 14:57:00 | 3775.87000 | 3775.87000 | 3775.24000 | 3775.87000 | 3.0220 | 11409.1600 | 3775.37000 2014-06-22 14:58:00 | 3775.87000 | 3775.97000 | 3775.22000 | 3775.83000 | 22.8490 | 86272.2600 | 3775.75999 2014-06-22 14:59:00 | 3775.83000 | 3775.97000 | 3775.68000 | 3775.82000 | 35.0980 | 132524.8600 | 3775.84998 2014-06-22 15:00:00 | 3775.79000 | 3776.50000 | 3775.20000 | 3775.22000 | 11.4750 | 43324.4600 | 3775.54998 2014-06-22 15:01:00 | 3775.22000 | 3775.22000 | 3771.28000 | 3771.88000 | 51.8370 | 195633.3400 | 3774.00996 2014-06-22 15:02:00 | 3772.35000 | 3773.04000 | 3771.11000 | 3772.74000 | 29.1490 | 109959.2600 | 3772.31999 2014-06-22 15:03:00 | 3773.03000 | 3774.02000 | 3772.20000 | 3772.20000 | 17.2070 | 64918.9800 | 3772.81999 2014-06-22 15:04:00 | 3773.91000 | 3774.72000 | 3773.90000 | 3774.69000 | 3.9100 | 14756.1900 | 3773.96000 2014-06-22 15:05:00 | 3774.68000 | 3774.96000 | 3773.95000 | 3774.96000 | 20.5360 | 77513.3800 | 3774.50998 2014-06-22 15:06:00 | 3774.96000 | 3774.96000 | 3774.96000 | 3774.96000 | 0.1020 | 385.0500 | 3774.96000 2014-06-22 15:07:00 | 3774.95000 | 3774.95000 | 3773.51000 | 3773.51000 | 1.3990 | 5280.0700 | 3774.18000 2014-06-22 15:08:00 | 3774.79000 | 3774.79000 | 3772.31000 | 3772.40000 | 16.9610 | 63990.7600 | 3772.82000 2014-06-22 15:09:00 | 3772.27000 | 3773.00000 | 3770.13000 | 3772.00000 | 37.1970 | 140311.4700 | 3772.11997 2014-06-22 15:10:00 | 3770.32000 | 3773.05000 | 3770.00000 | 3773.03000 | 64.6520 | 243815.4600 | 3771.20003 2014-06-22 15:11:00 | 3772.41000 | 3773.07000 | 3772.41000 | 3772.61000 | 22.5930 | 85235.5300 | 3772.65002 2014-06-22 15:12:00 | 3772.61000 | 3772.77000 | 3771.70000 | 3772.41000 | 17.0250 | 64225.8800 | 3772.45002 2014-06-22 15:13:00 | 3772.42000 | 3772.42000 | 3771.00000 | 3772.12000 | 21.6280 | 81570.8800 | 3771.53999 2014-06-22 15:14:00 | 3772.22000 | 3772.22000 | 3770.38000 | 3771.97000 | 41.6319 | 157000.7300 | 3771.16002 2014-06-22 15:15:00 | 3771.59000 | 3771.98000 | 3771.02000 | 3771.02000 | 11.2910 | 42584.3200 | 3771.53000 2014-06-22 15:16:00 | 3771.23000 | 3771.69000 | 3771.04000 | 3771.04000 | 9.8460 | 37131.6100 | 3771.23999 2014-06-22 15:17:00 | 3771.57000 | 3772.18000 | 3771.02000 | 3772.18000 | 13.9500 | 52617.0800 | 3771.83000 2014-06-22 15:18:00 | 3771.71000 | 3772.21000 | 3771.10000 | 3772.15000 | 21.3700 | 80611.0700 | 3772.16000 2014-06-22 15:19:00 | 3772.02000 | 3772.10000 | 3771.04000 | 3772.03000 | 10.1020 | 38100.2000 | 3771.55001 2014-06-22 15:20:00 | 3772.03000 | 3772.03000 | 3771.08000 | 3771.13000 | 6.4800 | 24437.4100 | 3771.20000 2014-06-22 15:21:00 | 3771.20000 | 3771.63000 | 3771.04000 | 3771.63000 | 14.6550 | 55266.2400 | 3771.14998 2014-06-22 15:22:00 | 3771.62000 | 3772.00000 | 3771.12000 | 3771.97000 | 19.7050 | 74324.7200 | 3771.87003 2014-06-22 15:23:00 | 3771.66000 | 3772.01000 | 3771.20000 | 3771.68000 | 18.0360 | 68026.8500 | 3771.72998 2014-06-22 15:24:00 | 3772.00000 | 3772.14000 | 3771.68000 | 3771.68000 | 4.4320 | 16717.4500 | 3771.99000 2014-06-22 15:25:00 | 3772.36000 | 3773.31000 | 3772.07000 | 3772.32000 | 8.1900 | 30900.3300 | 3772.93000 2014-06-22 15:26:00 | 3773.29000 | 3773.35000 | 3772.42000 | 3772.45000 | 6.2750 | 23672.7700 | 3772.54999 2014-06-22 15:27:00 | 3773.23000 | 3773.23000 | 3772.30000 | 3772.80000 | 10.2820 | 38789.5700 | 3772.57001 2014-06-22 15:28:00 | 3772.80000 | 3773.65000 | 3772.34000 | 3773.65000 | 16.5320 | 62378.0200 | 3773.17001 2014-06-22 15:29:00 | 3773.65000 | 3774.58000 | 3772.97000 | 3773.40000 | 24.4450 | 92252.3800 | 3773.87997 2014-06-22 15:30:00 | 3774.16000 | 3774.58000 | 3773.69000 | 3774.58000 | 6.3250 | 23873.6400 | 3774.48999 2014-06-22 15:31:00 | 3774.55000 | 3774.58000 | 3773.02000 | 3773.02000 | 19.4610 | 73445.9500 | 3774.01001 2014-06-22 15:32:00 | 3773.02000 | 3773.50000 | 3773.02000 | 3773.27000 | 2.2460 | 8474.6300 | 3773.21000 2014-06-22 15:33:00 | 3773.40000 | 3773.42000 | 3773.05000 | 3773.38000 | 2.5650 | 9678.5600 | 3773.32000 2014-06-22 15:34:00 | 3773.38000 | 3773.42000 | 3772.13000 | 3773.38000 | 7.1030 | 26798.7300 | 3772.87001 2014-06-22 15:35:00 | 3772.35000 | 3773.15000 | 3772.35000 | 3772.40000 | 6.6160 | 24960.5700 | 3772.75999 2014-06-22 15:36:00 | 3772.73000 | 3773.11000 | 3772.60000 | 3772.98000 | 2.7850 | 10507.1400 | 3772.76000 2014-06-22 15:37:00 | 3772.98000 | 3773.00000 | 3772.58000 | 3772.68000 | 7.8530 | 29628.0700 | 3772.83001 2014-06-22 15:38:00 | 3772.60000 | 3772.60000 | 3771.04000 | 3771.06000 | 18.1660 | 68513.3700 | 3771.51998 2014-06-22 15:39:00 | 3771.04000 | 3771.04000 | 3770.37000 | 3770.45000 | 18.9380 | 71408.4200 | 3770.63999 2014-06-22 15:40:00 | 3770.45000 | 3770.78000 | 3770.39000 | 3770.60000 | 7.5410 | 28433.8000 | 3770.56000 2014-06-22 15:41:00 | 3770.95000 | 3773.76000 | 3770.95000 | 3772.31000 | 27.0340 | 101971.5600 | 3771.97003 2014-06-22 15:42:00 | 3772.34000 | 3772.60000 | 3771.55000 | 3772.10000 | 11.2980 | 42616.9800 | 3772.07999 2014-06-22 15:43:00 | 3772.11000 | 3772.11000 | 3771.88000 | 3771.88000 | 0.2000 | 754.4200 | 3772.09000 2014-06-22 15:44:00 | 3772.55000 | 3772.83000 | 3772.55000 | 3772.83000 | 1.0520 | 3968.8900 | 3772.71000 2014-06-22 15:45:00 | 3772.78000 | 3772.78000 | 3771.83000 | 3772.27000 | 19.2990 | 72802.3600 | 3772.33999 2014-06-22 15:46:00 | 3772.10000 | 3772.19000 | 3771.88000 | 3772.13000 | 4.2490 | 16027.1400 | 3771.98000 2014-06-22 15:47:00 | 3772.81000 | 3773.83000 | 3771.87000 | 3772.83000 | 10.4670 | 39493.0600 | 3773.09999 2014-06-22 15:48:00 | 3773.51000 | 3773.65000 | 3771.96000 | 3773.13000 | 10.2510 | 38680.3600 | 3773.33000 2014-06-22 15:49:00 | 3773.19000 | 3773.19000 | 3771.78000 | 3772.00000 | 11.5780 | 43680.4600 | 3772.70999 2014-06-22 15:50:00 | 3772.00000 | 3772.60000 | 3771.47000 | 3772.60000 | 18.7510 | 70726.4900 | 3771.88000 2014-06-22 15:51:00 | 3772.59000 | 3772.59000 | 3771.61000 | 3771.99000 | 3.8110 | 14374.3300 | 3771.80000 2014-06-22 15:52:00 | 3772.00000 | 3772.00000 | 3771.47000 | 3771.49000 | 5.2430 | 19774.5100 | 3771.60000 2014-06-22 15:53:00 | 3771.99000 | 3772.00000 | 3771.49000 | 3771.49000 | 0.7170 | 2704.4700 | 3771.92000 2014-06-22 15:54:00 | 3771.99000 | 3774.98000 | 3771.93000 | 3774.98000 | 21.9350 | 82762.6700 | 3773.08997 2014-06-22 15:55:00 | 3774.99000 | 3776.90000 | 3774.56000 | 3775.71000 | 43.0090 | 162384.8800 | 3775.59999 2014-06-22 15:56:00 | 3775.64000 | 3776.09000 | 3774.67000 | 3774.86000 | 12.5190 | 47260.2700 | 3775.08000 2014-06-22 15:57:00 | 3774.64000 | 3774.87000 | 3774.52000 | 3774.52000 | 4.2540 | 16057.3200 | 3774.64000 2014-06-22 15:58:00 | 3774.52000 | 3774.54000 | 3771.47000 | 3771.94000 | 39.2960 | 148257.8500 | 3772.84996 2014-06-22 15:59:00 | 3771.94000 | 3772.00000 | 3770.44000 | 3771.36000 | 58.2900 | 219820.3600 | 3771.15000 2014-06-22 16:00:00 | 3771.36000 | 3776.15000 | 3770.33000 | 3775.03000 | 69.1851 | 260959.8400 | 3771.90991 2014-06-22 16:01:00 | 3774.64000 | 3776.36000 | 3773.62000 | 3774.13000 | 42.1770 | 159226.0900 | 3775.18997 2014-06-22 16:02:00 | 3774.13000 | 3775.14000 | 3774.13000 | 3774.23000 | 7.3600 | 27780.6400 | 3774.54000 2014-06-22 16:03:00 | 3774.27000 | 3775.08000 | 3770.30000 | 3774.35000 | 6.5530 | 24716.6500 | 3771.81001 2014-06-22 16:04:00 | 3774.33000 | 3774.33000 | 3774.01000 | 3774.01000 | 3.7260 | 14062.6000 | 3774.18000 2014-06-22 16:05:00 | 3773.99000 | 3773.99000 | 3771.03000 | 3772.71000 | 33.9560 | 128104.7700 | 3772.66996 2014-06-22 16:06:00 | 3772.02000 | 3773.37000 | 3771.64000 | 3773.13000 | 7.7630 | 29285.8100 | 3772.49001 2014-06-22 16:07:00 | 3773.64000 | 3774.31000 | 3773.00000 | 3773.39000 | 5.6900 | 21470.3400 | 3773.35000 2014-06-22 16:08:00 | 3772.89000 | 3774.05000 | 3772.89000 | 3773.99000 | 0.4350 | 1641.5400 | 3773.66000 2014-06-22 16:09:00 | 3773.98000 | 3773.99000 | 3762.00000 | 3771.97000 | 175.7498 | 662504.5700 | 3769.58999 2014-06-22 16:10:00 | 3771.06000 | 3771.94000 | 3767.82000 | 3769.94000 | 45.7760 | 172577.3500 | 3770.03995 2014-06-22 16:11:00 | 3769.91000 | 3771.59000 | 3769.91000 | 3770.73000 | 23.2140 | 87531.6400 | 3770.64002 2014-06-22 16:12:00 | 3770.81000 | 3773.79000 | 3770.81000 | 3772.83000 | 15.9700 | 60242.9600 | 3772.26000 2014-06-22 16:13:00 | 3773.64000 | 3775.16000 | 3772.79000 | 3775.04000 | 23.7590 | 89676.3500 | 3774.41999 2014-06-22 16:14:00 | 3775.14000 | 3775.16000 | 3773.65000 | 3774.08000 | 10.4320 | 39378.5900 | 3774.79001 2014-06-22 16:15:00 | 3774.10000 | 3774.12000 | 3773.65000 | 3773.65000 | 6.9320 | 26161.4400 | 3774.01000 2014-06-22 16:16:00 | 3773.85000 | 3773.85000 | 3771.45000 | 3773.41000 | 18.5470 | 69967.1600 | 3772.41999 2014-06-22 16:17:00 | 3772.74000 | 3773.41000 | 3772.74000 | 3773.40000 | 9.8960 | 37341.0700 | 3773.34999 2014-06-22 16:18:00 | 3774.14000 | 3775.00000 | 3772.94000 | 3773.47000 | 29.7620 | 112322.9600 | 3774.04002 2014-06-22 16:19:00 | 3773.47000 | 3774.12000 | 3773.42000 | 3773.46000 | 7.6720 | 28950.8300 | 3773.57000 2014-06-22 16:20:00 | 3773.46000 | 3774.11000 | 3773.46000 | 3773.46000 | 1.9560 | 7381.0600 | 3773.55000 2014-06-22 16:21:00 | 3774.06000 | 3774.06000 | 3773.44000 | 3774.02000 | 5.0330 | 18992.4900 | 3773.59000 2014-06-22 16:22:00 | 3773.95000 | 3773.95000 | 3773.00000 | 3773.00000 | 1.1590 | 4373.3900 | 3773.41000 2014-06-22 16:23:00 | 3773.95000 | 3773.97000 | 3773.95000 | 3773.97000 | 0.5700 | 2151.1600 | 3773.96000 2014-06-22 16:24:00 | 3773.90000 | 3775.00000 | 3773.02000 | 3774.99000 | 21.5450 | 81321.6100 | 3774.49997 2014-06-22 16:25:00 | 3775.02000 | 3777.84000 | 3774.21000 | 3777.54000 | 23.6440 | 89271.3500 | 3775.64003 2014-06-22 16:26:00 | 3777.54000 | 3777.54000 | 3776.00000 | 3777.00000 | 30.0830 | 113622.0900 | 3776.95002 2014-06-22 16:27:00 | 3776.98000 | 3777.00000 | 3776.96000 | 3776.98000 | 13.2650 | 50101.7300 | 3776.98998 2014-06-22 16:28:00 | 3776.98000 | 3777.00000 | 3775.51000 | 3775.56000 | 19.8060 | 74797.0200 | 3776.47998 2014-06-22 16:29:00 | 3775.23000 | 3775.23000 | 3774.98000 | 3774.98000 | 23.2860 | 87906.6300 | 3775.07998 2014-06-22 16:30:00 | 3774.80000 | 3774.80000 | 3774.00000 | 3774.39000 | 5.1060 | 19271.9000 | 3774.35999 2014-06-22 16:31:00 | 3774.63000 | 3774.63000 | 3773.80000 | 3774.02000 | 12.0660 | 45537.3100 | 3774.01999 2014-06-22 16:32:00 | 3774.04000 | 3774.05000 | 3774.04000 | 3774.05000 | 0.1900 | 717.0700 | 3774.04000 2014-06-22 16:33:00 | 3774.05000 | 3775.61000 | 3774.04000 | 3775.50000 | 9.9640 | 37611.6400 | 3774.75001 2014-06-22 16:34:00 | 3775.82000 | 3776.32000 | 3774.15000 | 3774.15000 | 8.7080 | 32874.9900 | 3775.26000 2014-06-22 16:35:00 | 3774.16000 | 3775.64000 | 3774.02000 | 3775.34000 | 12.1680 | 45938.2700 | 3775.32999 2014-06-22 16:36:00 | 3774.95000 | 3776.00000 | 3774.47000 | 3775.00000 | 17.1480 | 64733.3000 | 3774.97999 2014-06-22 16:37:00 | 3775.50000 | 3775.98000 | 3774.71000 | 3775.02000 | 9.5470 | 36042.3200 | 3775.24999 2014-06-22 16:38:00 | 3775.81000 | 3775.82000 | 3775.00000 | 3775.00000 | 8.0740 | 30484.2000 | 3775.60001 2014-06-22 16:39:00 | 3775.75000 | 3775.75000 | 3775.02000 | 3775.04000 | 1.5710 | 5930.8200 | 3775.19000 2014-06-22 16:40:00 | 3775.04000 | 3775.06000 | 3775.00000 | 3775.00000 | 18.8030 | 70981.4600 | 3775.01001 2014-06-22 16:41:00 | 3775.33000 | 3775.73000 | 3774.00000 | 3775.45000 | 33.6770 | 127131.3300 | 3775.01997 2014-06-22 16:42:00 | 3775.41000 | 3775.45000 | 3774.00000 | 3775.00000 | 22.9470 | 86625.3500 | 3775.01998 2014-06-22 16:43:00 | 3775.00000 | 3775.02000 | 3774.12000 | 3774.12000 | 17.9110 | 67614.0100 | 3775.00000 2014-06-22 16:44:00 | 3774.96000 | 3775.00000 | 3774.96000 | 3775.00000 | 9.5210 | 35941.5900 | 3774.98000 2014-06-22 16:45:00 | 3774.04000 | 3775.45000 | 3774.04000 | 3774.72000 | 18.9310 | 71461.5200 | 3774.84001 2014-06-22 16:46:00 | 3774.15000 | 3775.54000 | 3774.14000 | 3775.05000 | 17.7990 | 67189.9600 | 3774.93000 2014-06-22 16:47:00 | 3774.95000 | 3774.95000 | 3774.00000 | 3774.00000 | 3.9120 | 14764.5700 | 3774.18000 2014-06-22 16:48:00 | 3773.99000 | 3774.72000 | 3773.99000 | 3774.00000 | 3.0930 | 11674.4200 | 3774.47000 2014-06-22 16:49:00 | 3773.99000 | 3773.99000 | 3773.00000 | 3773.78000 | 6.5890 | 24864.7100 | 3773.67000 2014-06-22 16:50:00 | 3773.02000 | 3774.46000 | 3772.63000 | 3774.46000 | 14.0780 | 53120.4100 | 3773.28999 2014-06-22 16:51:00 | 3774.24000 | 3774.24000 | 3773.00000 | 3774.00000 | 12.1820 | 45970.3400 | 3773.63001 2014-06-22 16:52:00 | 3773.53000 | 3774.00000 | 3772.05000 | 3772.95000 | 22.6080 | 85299.1300 | 3772.95999 2014-06-22 16:53:00 | 3772.95000 | 3773.15000 | 3772.00000 | 3772.04000 | 11.6740 | 44037.6700 | 3772.29001 2014-06-22 16:54:00 | 3772.91000 | 3772.91000 | 3771.41000 | 3771.97000 | 24.4960 | 92402.6900 | 3772.14997 2014-06-22 16:55:00 | 3771.97000 | 3772.00000 | 3771.00000 | 3772.00000 | 13.0320 | 49150.2700 | 3771.51001 2014-06-22 16:56:00 | 3772.00000 | 3772.01000 | 3771.09000 | 3772.01000 | 13.7420 | 51834.8100 | 3772.00001 2014-06-22 16:57:00 | 3771.99000 | 3772.01000 | 3771.99000 | 3772.00000 | 25.2780 | 95348.8600 | 3772.00999 2014-06-22 16:58:00 | 3772.04000 | 3772.53000 | 3772.04000 | 3772.53000 | 18.7640 | 70784.6200 | 3772.36002 2014-06-22 16:59:00 | 3772.53000 | 3774.00000 | 3772.42000 | 3772.85000 | 24.7120 | 93236.5200 | 3772.92001 2014-06-22 17:00:00 | 3772.48000 | 3773.40000 | 3772.48000 | 3773.40000 | 0.8660 | 3267.3600 | 3772.93000 2014-06-22 17:01:00 | 3773.39000 | 3774.77000 | 3773.32000 | 3773.50000 | 4.3930 | 16579.5300 | 3774.08000 2014-06-22 17:02:00 | 3773.83000 | 3774.83000 | 3773.35000 | 3773.35000 | 6.1630 | 23260.8100 | 3774.27000 2014-06-22 17:03:00 | 3774.47000 | 3775.00000 | 3773.11000 | 3773.77000 | 14.6990 | 55469.1700 | 3773.67000 2014-06-22 17:04:00 | 3774.64000 | 3774.64000 | 3773.83000 | 3773.94000 | 3.2100 | 12116.3100 | 3774.55000 2014-06-22 17:05:00 | . | . | . | . | . | . | . 2014-06-22 17:06:00 | 3774.91000 | 3774.91000 | 3772.88000 | 3773.54000 | 2.6620 | 10044.8400 | 3773.42000 2014-06-22 17:07:00 | 3773.60000 | 3775.00000 | 3773.60000 | 3775.00000 | 8.8830 | 33525.5100 | 3774.12001 2014-06-22 17:08:00 | 3774.84000 | 3774.85000 | 3774.82000 | 3774.83000 | 7.0020 | 26431.3200 | 3774.82000 2014-06-22 17:09:00 | 3774.84000 | 3774.84000 | 3774.84000 | 3774.84000 | 0.9550 | 3604.9700 | 3774.84000 2014-06-22 17:10:00 | 3774.84000 | 3774.99000 | 3774.84000 | 3774.99000 | 3.3810 | 12763.1600 | 3774.97000 2014-06-22 17:11:00 | . | . | . | . | . | . | . 2014-06-22 17:12:00 | 3775.16000 | 3775.16000 | 3775.16000 | 3775.16000 | 0.0100 | 37.7500 | 3775.16000 2014-06-22 17:13:00 | 3775.64000 | 3775.64000 | 3775.22000 | 3775.63000 | 0.6400 | 2416.4000 | 3775.63000 2014-06-22 17:14:00 | 3775.22000 | 3775.22000 | 3775.21000 | 3775.21000 | 0.6370 | 2404.8100 | 3775.22000 2014-06-22 17:15:00 | 3775.25000 | 3776.30000 | 3775.00000 | 3775.03000 | 29.7620 | 112378.7100 | 3775.91002 2014-06-22 17:16:00 | 3775.00000 | 3775.54000 | 3775.00000 | 3775.04000 | 13.3420 | 50370.0600 | 3775.30001 2014-06-22 17:17:00 | 3775.37000 | 3775.37000 | 3775.37000 | 3775.37000 | 0.0720 | 271.8300 | 3775.37000 2014-06-22 17:18:00 | . | . | . | . | . | . | . 2014-06-22 17:19:00 | 3775.04000 | 3775.04000 | 3775.02000 | 3775.04000 | 6.8320 | 25790.9800 | 3775.03000 2014-06-22 17:20:00 | 3775.45000 | 3775.45000 | 3775.37000 | 3775.37000 | 0.3900 | 1472.4000 | 3775.37000 2014-06-22 17:21:00 | 3775.37000 | 3775.37000 | 3775.04000 | 3775.37000 | 0.6650 | 2510.5800 | 3775.31000 2014-06-22 17:22:00 | 3775.37000 | 3775.37000 | 3775.02000 | 3775.15000 | 2.3180 | 8750.7600 | 3775.13000 2014-06-22 17:23:00 | 3775.13000 | 3775.13000 | 3774.82000 | 3775.02000 | 21.0490 | 79460.1800 | 3775.00999 2014-06-22 17:24:00 | 3775.04000 | 3776.00000 | 3775.04000 | 3776.00000 | 0.9580 | 3617.1200 | 3775.70000 2014-06-22 17:25:00 | 3775.87000 | 3777.00000 | 3775.87000 | 3776.15000 | 9.6710 | 36523.0100 | 3776.55000 2014-06-22 17:26:00 | 3776.30000 | 3777.10000 | 3775.20000 | 3775.20000 | 6.4320 | 24292.6000 | 3776.83000 2014-06-22 17:27:00 | 3776.72000 | 3777.26000 | 3776.00000 | 3777.02000 | 13.6980 | 51733.2900 | 3776.69999 2014-06-22 17:28:00 | 3777.18000 | 3777.52000 | 3777.00000 | 3777.50000 | 23.4450 | 88560.3100 | 3777.35997 2014-06-22 17:29:00 | 3777.52000 | 3777.94000 | 3775.98000 | 3776.38000 | 10.1930 | 38503.5900 | 3777.45001 2014-06-22 17:30:00 | 3776.36000 | 3776.36000 | 3776.10000 | 3776.10000 | 2.8190 | 10645.0500 | 3776.18000 2014-06-22 17:31:00 | 3776.54000 | 3776.54000 | 3776.10000 | 3776.52000 | 1.3800 | 5211.5000 | 3776.45000 2014-06-22 17:32:00 | 3776.48000 | 3776.52000 | 3776.48000 | 3776.52000 | 3.9440 | 14894.5300 | 3776.50000 2014-06-22 17:33:00 | 3777.03000 | 3777.03000 | 3776.52000 | 3776.52000 | 4.0130 | 15157.1500 | 3777.01000 2014-06-22 17:34:00 | 3776.82000 | 3776.82000 | 3776.06000 | 3776.10000 | 15.5260 | 58629.6900 | 3776.22998 2014-06-22 17:35:00 | 3776.10000 | 3776.11000 | 3775.14000 | 3776.11000 | 11.2840 | 42609.3800 | 3776.09001 2014-06-22 17:36:00 | 3776.90000 | 3776.95000 | 3776.50000 | 3776.50000 | 16.0710 | 60693.7000 | 3776.60000 2014-06-22 17:37:00 | 3775.83000 | 3776.75000 | 3775.69000 | 3776.00000 | 21.9770 | 82987.8000 | 3776.11998 2014-06-22 17:38:00 | 3775.93000 | 3776.73000 | 3774.82000 | 3776.66000 | 33.3540 | 125938.7700 | 3775.82004 2014-06-22 17:39:00 | 3776.56000 | 3777.98000 | 3775.15000 | 3777.96000 | 33.0000 | 124633.3800 | 3776.77000 2014-06-22 17:40:00 | 3777.29000 | 3777.98000 | 3775.96000 | 3776.10000 | 47.6990 | 180139.6600 | 3776.58999 2014-06-22 17:41:00 | . | . | . | . | . | . | . 2014-06-22 17:42:00 | 3776.02000 | 3776.02000 | 3775.96000 | 3776.00000 | 48.9390 | 184793.5700 | 3775.99999 2014-06-22 17:43:00 | 3776.04000 | 3776.04000 | 3776.00000 | 3776.00000 | 36.7810 | 138885.2700 | 3776.01001 2014-06-22 17:44:00 | 3776.02000 | 3776.02000 | 3775.65000 | 3775.65000 | 10.9670 | 41411.2100 | 3775.97999 2014-06-22 17:45:00 | 3775.99000 | 3776.04000 | 3774.82000 | 3776.04000 | 24.1420 | 91155.0800 | 3775.79001 2014-06-22 17:46:00 | 3776.04000 | 3776.82000 | 3773.93000 | 3776.09000 | 42.5210 | 160552.6300 | 3775.84001 2014-06-22 17:47:00 | 3776.09000 | 3776.80000 | 3774.23000 | 3775.05000 | 13.9030 | 52497.2100 | 3775.96001 2014-06-22 17:48:00 | 3775.06000 | 3777.83000 | 3774.94000 | 3777.83000 | 53.0960 | 200484.0000 | 3775.87994 2014-06-22 17:49:00 | 3775.96000 | 3776.11000 | 3775.91000 | 3776.00000 | 23.4990 | 88732.4200 | 3776.00999 2014-06-22 17:50:00 | 3774.31000 | 3777.67000 | 3774.31000 | 3775.44000 | 19.2010 | 72502.8700 | 3775.99001 2014-06-22 17:51:00 | 3775.34000 | 3777.95000 | 3775.00000 | 3777.28000 | 30.8290 | 116421.6000 | 3776.36999 2014-06-22 17:52:00 | 3776.73000 | 3776.75000 | 3775.97000 | 3776.00000 | 59.2920 | 223888.5200 | 3776.03003 2014-06-22 17:53:00 | 3776.00000 | 3778.00000 | 3774.23000 | 3778.00000 | 30.2350 | 114168.6200 | 3776.03996 2014-06-22 17:54:00 | 3776.54000 | 3776.65000 | 3773.32000 | 3775.78000 | 34.2210 | 129219.1200 | 3776.02001 2014-06-22 17:55:00 | 3773.98000 | 3776.00000 | 3773.98000 | 3775.38000 | 21.4490 | 80988.6200 | 3775.86999 2014-06-22 17:56:00 | 3776.67000 | 3776.84000 | 3775.71000 | 3775.73000 | 9.8990 | 37377.1200 | 3775.85000 2014-06-22 17:57:00 | 3775.73000 | 3776.00000 | 3775.03000 | 3775.55000 | 8.8750 | 33510.5300 | 3775.82999 2014-06-22 17:58:00 | 3775.55000 | 3775.56000 | 3774.25000 | 3774.25000 | 3.0500 | 11515.3500 | 3775.52000 2014-06-22 17:59:00 | 3775.72000 | 3775.95000 | 3774.25000 | 3774.84000 | 11.3390 | 42808.9600 | 3775.37000 2014-06-22 18:00:00 | 3775.55000 | 3775.98000 | 3774.96000 | 3775.05000 | 6.1450 | 23200.2200 | 3775.45999 2014-06-22 18:01:00 | 3775.05000 | 3776.00000 | 3775.05000 | 3776.00000 | 1.9960 | 7536.7600 | 3775.93000 2014-06-22 18:02:00 | 3776.00000 | 3776.00000 | 3775.05000 | 3775.05000 | 0.8370 | 3160.4600 | 3775.94000 2014-06-22 18:03:00 | 3775.05000 | 3775.05000 | 3775.05000 | 3775.05000 | 0.9390 | 3544.7700 | 3775.05000 2014-06-22 18:04:00 | 3775.98000 | 3775.98000 | 3772.56000 | 3775.63000 | 12.0070 | 45318.7400 | 3774.35999 2014-06-22 18:05:00 | 3775.60000 | 3776.19000 | 3774.78000 | 3775.88000 | 35.7860 | 135117.5200 | 3775.70996 2014-06-22 18:06:00 | 3775.83000 | 3776.09000 | 3774.62000 | 3775.90000 | 6.0180 | 22721.6900 | 3775.62000 2014-06-22 18:07:00 | 3775.59000 | 3775.97000 | 3775.10000 | 3775.23000 | 9.2820 | 35044.8000 | 3775.57000 2014-06-22 18:08:00 | 3775.23000 | 3776.84000 | 3773.94000 | 3773.94000 | 17.5610 | 66308.4900 | 3775.90000 2014-06-22 18:09:00 | 3774.02000 | 3774.03000 | 3773.88000 | 3773.88000 | 10.3550 | 39079.6500 | 3773.98999 2014-06-22 18:10:00 | 3773.91000 | 3774.33000 | 3772.48000 | 3773.95000 | 14.4090 | 54379.9700 | 3774.03000 2014-06-22 18:11:00 | 3774.12000 | 3774.12000 | 3772.00000 | 3772.07000 | 24.5050 | 92460.4200 | 3773.11997 2014-06-22 18:12:00 | 3772.07000 | 3772.07000 | 3770.00000 | 3771.86000 | 37.3090 | 140688.0600 | 3770.88999 2014-06-22 18:13:00 | 3771.87000 | 3771.87000 | 3769.95000 | 3769.95000 | 29.9890 | 113058.1700 | 3769.98999 2014-06-22 18:14:00 | 3769.94000 | 3770.00000 | 3769.78000 | 3770.00000 | 7.2110 | 27185.3800 | 3769.99000 2014-06-22 18:15:00 | 3770.00000 | 3770.06000 | 3769.78000 | 3770.00000 | 8.9440 | 33717.9800 | 3769.90001 2014-06-22 18:16:00 | 3769.98000 | 3771.67000 | 3769.98000 | 3770.30000 | 28.4960 | 107446.6800 | 3770.58997 2014-06-22 18:17:00 | 3771.66000 | 3771.66000 | 3771.10000 | 3771.36000 | 3.3430 | 12607.7700 | 3771.39000 2014-06-22 18:18:00 | 3771.33000 | 3772.90000 | 3771.33000 | 3772.90000 | 4.9060 | 18508.9500 | 3772.71999 2014-06-22 18:19:00 | 3772.98000 | 3773.00000 | 3772.78000 | 3773.00000 | 3.3690 | 12710.8200 | 3772.88000 2014-06-22 18:20:00 | 3773.03000 | 3773.55000 | 3772.30000 | 3773.03000 | 12.5620 | 47392.5700 | 3772.69001 2014-06-22 18:21:00 | 3773.04000 | 3774.00000 | 3773.04000 | 3773.80000 | 6.5730 | 24800.6700 | 3773.11001 2014-06-22 18:22:00 | 3773.57000 | 3774.11000 | 3771.56000 | 3773.47000 | 8.5700 | 32334.5400 | 3772.99000 2014-06-22 18:23:00 | 3772.32000 | 3773.39000 | 3772.28000 | 3773.39000 | 0.5120 | 1931.6400 | 3772.74000 2014-06-22 18:24:00 | 3773.39000 | 3773.39000 | 3772.28000 | 3772.31000 | 0.3560 | 1343.1100 | 3772.77000 2014-06-22 18:25:00 | 3773.37000 | 3773.42000 | 3773.37000 | 3773.39000 | 1.6860 | 6361.9800 | 3773.42000 2014-06-22 18:26:00 | 3773.22000 | 3773.22000 | 3773.22000 | 3773.22000 | 19.8000 | 74709.7600 | 3773.22000 2014-06-22 18:27:00 | 3773.38000 | 3773.39000 | 3772.31000 | 3772.31000 | 0.6650 | 2509.2400 | 3773.29000 2014-06-22 18:28:00 | 3772.28000 | 3773.37000 | 3772.04000 | 3773.33000 | 1.1910 | 4493.9100 | 3773.22000 2014-06-22 18:29:00 | 3773.30000 | 3773.33000 | 3771.95000 | 3773.26000 | 2.7530 | 10387.0900 | 3773.01000 2014-06-22 18:30:00 | 3771.98000 | 3771.98000 | 3771.60000 | 3771.98000 | 3.8570 | 14548.4600 | 3771.96000 2014-06-22 18:31:00 | 3771.98000 | 3771.98000 | 3771.00000 | 3771.01000 | 7.9270 | 29897.3500 | 3771.58999 2014-06-22 18:32:00 | 3771.01000 | 3771.98000 | 3771.00000 | 3771.98000 | 8.9780 | 33861.7500 | 3771.64000 2014-06-22 18:33:00 | 3771.48000 | 3771.98000 | 3770.76000 | 3771.73000 | 9.1210 | 34400.6600 | 3771.59000 2014-06-22 18:34:00 | 3771.76000 | 3773.40000 | 3771.04000 | 3772.29000 | 9.6010 | 36220.4200 | 3772.57000 2014-06-22 18:35:00 | 3773.22000 | 3776.70000 | 3773.18000 | 3775.09000 | 26.5100 | 100065.3800 | 3774.63000 2014-06-22 18:36:00 | 3775.68000 | 3777.96000 | 3775.02000 | 3775.04000 | 26.4180 | 99758.7200 | 3776.15999 2014-06-22 18:37:00 | 3775.04000 | 3775.48000 | 3774.06000 | 3775.06000 | 6.8650 | 25915.4700 | 3775.00999 2014-06-22 18:38:00 | 3775.69000 | 3776.01000 | 3774.27000 | 3775.73000 | 6.1430 | 23192.3300 | 3775.41000 2014-06-22 18:39:00 | 3774.00000 | 3775.48000 | 3773.96000 | 3774.58000 | 4.4610 | 16838.3800 | 3774.57000 2014-06-22 18:40:00 | 3774.00000 | 3774.67000 | 3773.32000 | 3774.67000 | 16.2340 | 61267.1200 | 3774.00002 2014-06-22 18:41:00 | 3773.58000 | 3773.58000 | 3773.58000 | 3773.58000 | 0.1040 | 392.4500 | 3773.58000 2014-06-22 18:42:00 | 3772.47000 | 3772.47000 | 3772.44000 | 3772.44000 | 0.4950 | 1867.3700 | 3772.46000 2014-06-22 18:43:00 | 3773.55000 | 3775.20000 | 3773.55000 | 3775.00000 | 21.7320 | 82027.0100 | 3774.48001 2014-06-22 18:44:00 | . | . | . | . | . | . | . 2014-06-22 18:45:00 | 3774.23000 | 3774.24000 | 3773.03000 | 3773.78000 | 2.8750 | 10849.4200 | 3773.71000 2014-06-22 18:46:00 | 3773.72000 | 3773.72000 | 3773.10000 | 3773.21000 | 12.9330 | 48798.7500 | 3773.20001 2014-06-22 18:47:00 | 3774.15000 | 3775.00000 | 3773.75000 | 3774.75000 | 13.9250 | 52558.7400 | 3774.41998 2014-06-22 18:48:00 | 3774.75000 | 3775.71000 | 3773.35000 | 3774.76000 | 12.2440 | 46212.5400 | 3774.30001 2014-06-22 18:49:00 | 3774.22000 | 3775.68000 | 3774.22000 | 3774.37000 | 4.9840 | 18811.5500 | 3774.39001 2014-06-22 18:50:00 | 3775.37000 | 3775.48000 | 3774.36000 | 3774.36000 | 9.4300 | 35597.3700 | 3774.91000 2014-06-22 18:51:00 | 3774.36000 | 3774.36000 | 3774.36000 | 3774.36000 | 0.1790 | 675.6100 | 3774.36000 2014-06-22 18:52:00 | 3774.36000 | 3774.36000 | 3773.21000 | 3773.21000 | 0.5400 | 2037.7900 | 3773.69000 2014-06-22 18:53:00 | 3773.21000 | 3774.85000 | 3772.83000 | 3774.05000 | 8.2490 | 31132.0500 | 3774.04000 2014-06-22 18:54:00 | . | . | . | . | . | . | . 2014-06-22 18:55:00 | 3774.06000 | 3774.43000 | 3774.06000 | 3774.36000 | 0.1900 | 717.1200 | 3774.34000 2014-06-22 18:56:00 | 3774.06000 | 3774.06000 | 3774.06000 | 3774.06000 | 0.1510 | 569.8800 | 3774.06000 2014-06-22 18:57:00 | 3774.41000 | 3774.72000 | 3773.87000 | 3774.24000 | 5.5070 | 20785.5400 | 3774.39000 2014-06-22 18:58:00 | . | . | . | . | . | . | . 2014-06-22 18:59:00 | 3774.87000 | 3774.89000 | 3773.12000 | 3773.12000 | 8.6810 | 32766.7300 | 3774.53000 2014-06-22 19:00:00 | 3773.23000 | 3774.39000 | 3772.29000 | 3774.39000 | 10.4610 | 39473.3100 | 3773.38000 2014-06-22 19:01:00 | 3772.32000 | 3772.32000 | 3772.32000 | 3772.32000 | 2.8570 | 10777.5200 | 3772.32000 2014-06-22 19:02:00 | 3772.33000 | 3773.41000 | 3772.33000 | 3773.41000 | 0.5020 | 1894.0100 | 3772.93000 2014-06-22 19:03:00 | 3772.74000 | 3773.37000 | 3772.64000 | 3773.37000 | 1.0020 | 3780.8100 | 3773.27000 2014-06-22 19:04:00 | 3774.02000 | 3774.81000 | 3774.02000 | 3774.81000 | 1.0170 | 3838.8200 | 3774.65000 2014-06-22 19:05:00 | 3774.56000 | 3774.73000 | 3773.68000 | 3774.64000 | 10.7000 | 40388.5400 | 3774.63000 2014-06-22 19:06:00 | 3774.46000 | 3774.46000 | 3773.47000 | 3773.65000 | 1.1580 | 4369.8800 | 3773.65000 2014-06-22 19:07:00 | . | . | . | . | . | . | . 2014-06-22 19:08:00 | 3773.44000 | 3773.44000 | 3773.34000 | 3773.34000 | 0.2140 | 807.5100 | 3773.43000 2014-06-22 19:09:00 | 3772.96000 | 3773.46000 | 3772.96000 | 3773.18000 | 0.2200 | 830.1000 | 3773.20000 2014-06-22 19:10:00 | . | . | . | . | . | . | . 2014-06-22 19:11:00 | 3773.19000 | 3773.19000 | 3773.19000 | 3773.19000 | 0.0500 | 188.6600 | 3773.19000 2014-06-22 19:12:00 | 3773.44000 | 3774.07000 | 3773.37000 | 3773.99000 | 3.8410 | 14494.9300 | 3773.74000 2014-06-22 19:13:00 | . | . | . | . | . | . | . 2014-06-22 19:14:00 | 3774.13000 | 3774.14000 | 3774.13000 | 3774.14000 | 4.7410 | 17893.1500 | 3774.13000 2014-06-22 19:15:00 | 3774.09000 | 3774.09000 | 3774.09000 | 3774.09000 | 0.0500 | 188.7000 | 3774.09000 2014-06-22 19:16:00 | . | . | . | . | . | . | . 2014-06-22 19:17:00 | 3774.05000 | 3774.05000 | 3774.05000 | 3774.05000 | 0.1430 | 539.6900 | 3774.05000 2014-06-22 19:18:00 | . | . | . | . | . | . | . 2014-06-22 19:19:00 | . | . | . | . | . | . | . 2014-06-22 19:20:00 | . | . | . | . | . | . | . 2014-06-22 19:21:00 | 3773.19000 | 3774.04000 | 3772.39000 | 3774.02000 | 3.9960 | 15080.2400 | 3773.83000 2014-06-22 19:22:00 | 3773.98000 | 3774.00000 | 3773.42000 | 3773.56000 | 5.3000 | 20000.9100 | 3773.76000 2014-06-22 19:23:00 | 3774.84000 | 3774.84000 | 3773.44000 | 3773.65000 | 3.9210 | 14799.8100 | 3774.50000 2014-06-22 19:24:00 | 3773.44000 | 3774.80000 | 3773.20000 | 3773.46000 | 7.4120 | 27971.7200 | 3773.84000 2014-06-22 19:25:00 | 3773.48000 | 3773.48000 | 3773.48000 | 3773.48000 | 0.3120 | 1177.3300 | 3773.48000 2014-06-22 19:26:00 | 3773.48000 | 3773.48000 | 3773.48000 | 3773.48000 | 0.5900 | 2226.3500 | 3773.48000 2014-06-22 19:27:00 | 3772.43000 | 3773.95000 | 3772.43000 | 3773.95000 | 9.0930 | 34309.2000 | 3773.14001 2014-06-22 19:28:00 | 3773.29000 | 3774.53000 | 3773.06000 | 3773.25000 | 5.2590 | 19844.6700 | 3773.47000 2014-06-22 19:29:00 | 3774.77000 | 3774.80000 | 3773.08000 | 3773.25000 | 4.1520 | 15669.8400 | 3774.05000 2014-06-22 19:30:00 | 3773.29000 | 3773.98000 | 3773.29000 | 3773.96000 | 1.5890 | 5996.7100 | 3773.89000 2014-06-22 19:31:00 | 3773.11000 | 3773.11000 | 3773.06000 | 3773.06000 | 0.8270 | 3120.3300 | 3773.08000 2014-06-22 19:32:00 | 3773.89000 | 3773.96000 | 3773.84000 | 3773.84000 | 1.7830 | 6728.8300 | 3773.88000 2014-06-22 19:33:00 | 3773.96000 | 3774.00000 | 3773.95000 | 3774.00000 | 3.9110 | 14760.0300 | 3773.98000 2014-06-22 19:34:00 | 3773.29000 | 3773.29000 | 3773.27000 | 3773.27000 | 0.2270 | 856.5300 | 3773.27000 2014-06-22 19:35:00 | . | . | . | . | . | . | . 2014-06-22 19:36:00 | 3773.27000 | 3773.27000 | 3773.12000 | 3773.12000 | 0.8240 | 3109.0500 | 3773.12000 2014-06-22 19:37:00 | 3773.48000 | 3774.50000 | 3773.48000 | 3774.50000 | 0.9100 | 3434.5700 | 3774.26000 2014-06-22 19:38:00 | 3774.50000 | 3774.87000 | 3773.08000 | 3773.71000 | 7.7480 | 29240.5800 | 3773.95000 2014-06-22 19:39:00 | 3773.43000 | 3774.94000 | 3773.40000 | 3773.72000 | 9.5460 | 36027.9300 | 3774.13999 2014-06-22 19:40:00 | 3773.94000 | 3773.94000 | 3773.94000 | 3773.94000 | 0.3060 | 1154.8300 | 3773.94000 2014-06-22 19:41:00 | 3773.72000 | 3773.94000 | 3773.72000 | 3773.91000 | 1.1910 | 4494.6900 | 3773.88000 2014-06-22 19:42:00 | . | . | . | . | . | . | . 2014-06-22 19:43:00 | 3773.94000 | 3774.96000 | 3773.91000 | 3773.91000 | 0.9560 | 3608.0000 | 3774.06000 2014-06-22 19:44:00 | 3773.94000 | 3773.94000 | 3773.94000 | 3773.94000 | 0.2500 | 943.4900 | 3773.94000 2014-06-22 19:45:00 | 3774.13000 | 3774.13000 | 3774.13000 | 3774.13000 | 0.1700 | 641.6000 | 3774.13000 2014-06-22 19:46:00 | 3774.13000 | 3774.32000 | 3773.57000 | 3773.93000 | 8.0440 | 30358.9200 | 3774.11001 2014-06-22 19:47:00 | . | . | . | . | . | . | . 2014-06-22 19:48:00 | . | . | . | . | . | . | . 2014-06-22 19:49:00 | 3773.99000 | 3773.99000 | 3773.99000 | 3773.99000 | 0.0850 | 320.7900 | 3773.99000 2014-06-22 19:50:00 | 3773.99000 | 3774.96000 | 3773.99000 | 3774.42000 | 12.4810 | 47109.1700 | 3774.47000 2014-06-22 19:51:00 | 3774.42000 | 3774.99000 | 3774.03000 | 3774.91000 | 1.1080 | 4181.9400 | 3774.31000 2014-06-22 19:52:00 | 3774.03000 | 3774.03000 | 3774.03000 | 3774.03000 | 1.1980 | 4521.2900 | 3774.03000 2014-06-22 19:53:00 | 3774.03000 | 3774.03000 | 3774.01000 | 3774.01000 | 0.4140 | 1562.4400 | 3774.02000 2014-06-22 19:54:00 | 3774.87000 | 3774.89000 | 3774.87000 | 3774.89000 | 3.3750 | 12740.2200 | 3774.88000 2014-06-22 19:55:00 | 3774.89000 | 3774.89000 | 3774.03000 | 3774.04000 | 0.9180 | 3464.7000 | 3774.18000 2014-06-22 19:56:00 | 3774.03000 | 3774.03000 | 3773.94000 | 3773.94000 | 2.8530 | 10767.2700 | 3774.02000 2014-06-22 19:57:00 | 3773.26000 | 3774.06000 | 3773.06000 | 3774.02000 | 19.5560 | 73801.2000 | 3773.83998 2014-06-22 19:58:00 | 3774.04000 | 3774.04000 | 3773.09000 | 3773.09000 | 0.2140 | 807.5600 | 3773.66000 2014-06-22 19:59:00 | 3773.36000 | 3773.50000 | 3773.36000 | 3773.50000 | 0.2250 | 849.0200 | 3773.40000 2014-06-22 20:00:00 | 3773.50000 | 3774.87000 | 3773.50000 | 3774.84000 | 12.8860 | 48631.2400 | 3773.95999 2014-06-22 20:01:00 | 3774.87000 | 3774.89000 | 3774.82000 | 3774.82000 | 3.2390 | 12226.8400 | 3774.88000 2014-06-22 20:02:00 | 3774.80000 | 3775.00000 | 3774.28000 | 3774.28000 | 11.5410 | 43560.4600 | 3774.41000 2014-06-22 20:03:00 | 3775.00000 | 3780.00000 | 3773.96000 | 3778.02000 | 73.6040 | 278075.8100 | 3778.00008 2014-06-22 20:04:00 | 3778.24000 | 3779.99000 | 3777.44000 | 3779.53000 | 19.5440 | 73853.2600 | 3778.82002 2014-06-22 20:05:00 | 3779.53000 | 3779.98000 | 3774.00000 | 3778.23000 | 24.9420 | 94255.6700 | 3778.99001 2014-06-22 20:06:00 | 3778.23000 | 3779.00000 | 3778.23000 | 3778.35000 | 4.5860 | 17328.8900 | 3778.65000 2014-06-22 20:07:00 | 3778.35000 | 3779.02000 | 3778.35000 | 3779.00000 | 20.4010 | 77095.0400 | 3778.98001 2014-06-22 20:08:00 | 3777.57000 | 3780.00000 | 3776.86000 | 3778.19000 | 62.0110 | 234326.0000 | 3778.78002 2014-06-22 20:09:00 | 3778.94000 | 3780.00000 | 3778.17000 | 3778.20000 | 3.4200 | 12924.1400 | 3778.99000 2014-06-22 20:10:00 | 3779.35000 | 3779.98000 | 3778.23000 | 3778.95000 | 18.1220 | 68489.4600 | 3779.35001 2014-06-22 20:11:00 | 3779.95000 | 3779.98000 | 3779.00000 | 3779.00000 | 3.7920 | 14330.0700 | 3779.03000 2014-06-22 20:12:00 | 3778.98000 | 3778.98000 | 3777.97000 | 3778.05000 | 3.5280 | 13330.2300 | 3778.41000 2014-06-22 20:13:00 | 3778.37000 | 3779.47000 | 3777.01000 | 3777.78000 | 6.8480 | 25873.8500 | 3778.31000 2014-06-22 20:14:00 | 3778.61000 | 3778.97000 | 3777.78000 | 3778.95000 | 3.9430 | 14899.2600 | 3778.66000 2014-06-22 20:15:00 | 3778.95000 | 3779.00000 | 3777.78000 | 3779.00000 | 26.1470 | 98805.1600 | 3778.82998 2014-06-22 20:16:00 | 3779.85000 | 3779.88000 | 3778.53000 | 3779.75000 | 3.7690 | 14243.1400 | 3779.02000 2014-06-22 20:17:00 | 3778.51000 | 3779.30000 | 3778.49000 | 3778.55000 | 1.7950 | 6782.5000 | 3778.55000 2014-06-22 20:18:00 | 3778.56000 | 3779.66000 | 3777.00000 | 3778.13000 | 9.3920 | 35485.5800 | 3778.28000 2014-06-22 20:19:00 | . | . | . | . | . | . | . 2014-06-22 20:20:00 | 3778.14000 | 3779.03000 | 3778.14000 | 3778.93000 | 29.5690 | 111737.0900 | 3778.85999 2014-06-22 20:21:00 | 3778.93000 | 3779.05000 | 3778.93000 | 3779.00000 | 46.7740 | 176758.8500 | 3779.00005 2014-06-22 20:22:00 | 3778.56000 | 3778.57000 | 3778.14000 | 3778.14000 | 1.8510 | 6994.0200 | 3778.51000 2014-06-22 20:23:00 | 3779.37000 | 3779.37000 | 3779.37000 | 3779.37000 | 0.1140 | 430.8500 | 3779.37000 2014-06-22 20:24:00 | 3778.37000 | 3778.37000 | 3778.37000 | 3778.37000 | 0.1000 | 377.8400 | 3778.37000 2014-06-22 20:25:00 | 3778.37000 | 3778.37000 | 3778.34000 | 3778.34000 | 1.2120 | 4579.3800 | 3778.36000 2014-06-22 20:26:00 | 3778.34000 | 3778.98000 | 3777.13000 | 3778.95000 | 5.6440 | 21325.1200 | 3778.37001 2014-06-22 20:27:00 | 3777.43000 | 3778.86000 | 3776.94000 | 3776.98000 | 18.1090 | 68415.2300 | 3777.97000 2014-06-22 20:28:00 | 3775.40000 | 3778.81000 | 3775.37000 | 3777.31000 | 20.2740 | 76572.4900 | 3776.88002 2014-06-22 20:29:00 | 3777.67000 | 3777.67000 | 3775.77000 | 3776.68000 | 20.0780 | 75833.1200 | 3776.92999 2014-06-22 20:30:00 | 3776.02000 | 3777.69000 | 3775.93000 | 3777.69000 | 12.6000 | 47585.2200 | 3776.60000 2014-06-22 20:31:00 | 3776.83000 | 3778.23000 | 3776.83000 | 3777.26000 | 9.4360 | 35642.0300 | 3777.23999 2014-06-22 20:32:00 | 3776.22000 | 3779.96000 | 3776.22000 | 3779.84000 | 5.8190 | 21987.8100 | 3778.62000 2014-06-22 20:33:00 | 3778.27000 | 3778.43000 | 3778.27000 | 3778.43000 | 5.0650 | 19137.4700 | 3778.36999 2014-06-22 20:34:00 | 3778.44000 | 3778.97000 | 3777.00000 | 3777.93000 | 6.8330 | 25814.6600 | 3777.94001 2014-06-22 20:35:00 | 3777.14000 | 3777.93000 | 3777.13000 | 3777.25000 | 4.9740 | 18787.7000 | 3777.18001 2014-06-22 20:36:00 | 3777.18000 | 3777.18000 | 3776.34000 | 3777.14000 | 0.1110 | 419.2300 | 3776.85000 2014-06-22 20:37:00 | 3776.97000 | 3776.97000 | 3776.97000 | 3776.97000 | 0.0100 | 37.7700 | 3776.97000 2014-06-22 20:38:00 | 3776.46000 | 3776.46000 | 3775.96000 | 3775.96000 | 0.2090 | 789.1900 | 3776.05000 2014-06-22 20:39:00 | 3776.02000 | 3776.94000 | 3776.00000 | 3776.27000 | 14.5990 | 55130.8500 | 3776.34000 2014-06-22 20:40:00 | 3776.28000 | 3776.93000 | 3775.15000 | 3776.00000 | 5.3710 | 20284.4100 | 3776.65000 2014-06-22 20:41:00 | . | . | . | . | . | . | . 2014-06-22 20:42:00 | 3776.34000 | 3776.37000 | 3776.03000 | 3776.03000 | 14.9610 | 56497.1900 | 3776.30000 2014-06-22 20:43:00 | 3776.00000 | 3776.97000 | 3776.00000 | 3776.89000 | 1.5580 | 5883.6300 | 3776.40000 2014-06-22 20:44:00 | 3776.86000 | 3776.86000 | 3776.00000 | 3776.51000 | 0.5790 | 2186.7300 | 3776.74000 2014-06-22 20:45:00 | 3776.62000 | 3776.72000 | 3774.52000 | 3774.96000 | 6.2710 | 23674.9600 | 3775.31000 2014-06-22 20:46:00 | 3774.52000 | 3774.90000 | 3773.54000 | 3773.54000 | 19.0550 | 71909.2400 | 3773.76997 2014-06-22 20:47:00 | 3775.04000 | 3775.04000 | 3773.43000 | 3775.04000 | 1.0190 | 3846.6700 | 3774.95000 2014-06-22 20:48:00 | 3775.04000 | 3775.68000 | 3773.72000 | 3775.34000 | 7.7680 | 29323.0900 | 3774.86000 2014-06-22 20:49:00 | 3775.83000 | 3775.83000 | 3774.49000 | 3775.72000 | 5.6790 | 21440.2800 | 3775.36000 2014-06-22 20:50:00 | 3774.36000 | 3776.05000 | 3774.36000 | 3775.55000 | 10.9310 | 41267.3200 | 3775.26000 2014-06-22 20:51:00 | 3776.00000 | 3776.24000 | 3775.05000 | 3775.10000 | 10.0550 | 37966.3400 | 3775.86999 2014-06-22 20:52:00 | 3775.13000 | 3776.50000 | 3775.10000 | 3776.50000 | 6.7280 | 25403.7900 | 3775.83000 2014-06-22 20:53:00 | 3775.10000 | 3776.48000 | 3775.10000 | 3776.48000 | 1.4520 | 5483.0300 | 3776.19000 2014-06-22 20:54:00 | 3776.21000 | 3776.80000 | 3775.69000 | 3776.80000 | 10.3960 | 39263.4800 | 3776.78999 2014-06-22 20:55:00 | 3776.99000 | 3777.75000 | 3776.19000 | 3777.22000 | 2.5200 | 9518.7000 | 3777.26000 2014-06-22 20:56:00 | 3777.24000 | 3777.77000 | 3777.24000 | 3777.77000 | 3.6820 | 13908.2700 | 3777.37000 2014-06-22 20:57:00 | . | . | . | . | . | . | . 2014-06-22 20:58:00 | . | . | . | . | . | . | . 2014-06-22 20:59:00 | 3776.87000 | 3776.87000 | 3776.87000 | 3776.87000 | 0.6220 | 2349.2100 | 3776.87000 2014-06-22 21:00:00 | 3777.50000 | 3777.50000 | 3775.48000 | 3777.47000 | 8.7460 | 33029.7000 | 3776.54999 2014-06-22 21:01:00 | 3777.44000 | 3777.75000 | 3776.10000 | 3777.02000 | 21.4520 | 81028.5200 | 3777.20001 2014-06-22 21:02:00 | 3776.67000 | 3776.67000 | 3775.16000 | 3775.76000 | 3.6050 | 13613.5100 | 3776.29000 2014-06-22 21:03:00 | 3775.88000 | 3775.88000 | 3775.88000 | 3775.88000 | 1.5680 | 5920.5800 | 3775.88000 2014-06-22 21:04:00 | 3775.88000 | 3776.30000 | 3775.11000 | 3776.30000 | 1.4560 | 5496.7400 | 3775.23000 2014-06-22 21:05:00 | . | . | . | . | . | . | . 2014-06-22 21:06:00 | 3776.11000 | 3777.00000 | 3774.90000 | 3776.10000 | 3.2990 | 12456.5400 | 3775.85000 2014-06-22 21:07:00 | 3776.92000 | 3776.95000 | 3774.89000 | 3775.00000 | 13.8220 | 52188.0900 | 3775.73001 2014-06-22 21:08:00 | 3775.00000 | 3776.85000 | 3774.92000 | 3776.56000 | 12.7990 | 48326.1800 | 3775.78000 2014-06-22 21:09:00 | 3777.48000 | 3777.74000 | 3774.95000 | 3776.73000 | 21.7970 | 82327.9900 | 3777.02998 2014-06-22 21:10:00 | 3777.00000 | 3777.75000 | 3777.00000 | 3777.75000 | 0.4060 | 1533.6500 | 3777.45000 2014-06-22 21:11:00 | 3776.76000 | 3776.84000 | 3776.76000 | 3776.84000 | 0.9110 | 3440.6900 | 3776.83000 2014-06-22 21:12:00 | 3776.80000 | 3776.84000 | 3776.80000 | 3776.84000 | 0.2460 | 929.1000 | 3776.84000 2014-06-22 21:13:00 | 3776.84000 | 3777.75000 | 3776.84000 | 3777.75000 | 1.1410 | 4309.5400 | 3776.99000 2014-06-22 21:14:00 | . | . | . | . | . | . | . 2014-06-22 21:15:00 | 3777.75000 | 3777.75000 | 3777.75000 | 3777.75000 | 0.1500 | 566.6600 | 3777.75000 2014-06-22 21:16:00 | 3777.75000 | 3780.00000 | 3777.75000 | 3780.00000 | 23.7980 | 89938.6300 | 3779.24999 2014-06-22 21:17:00 | 3780.00000 | 3781.00000 | 3780.00000 | 3780.11000 | 17.8180 | 67366.9400 | 3780.83999 2014-06-22 21:18:00 | 3780.14000 | 3781.00000 | 3780.14000 | 3780.38000 | 9.9310 | 37548.8000 | 3780.97000 2014-06-22 21:19:00 | 3780.87000 | 3781.02000 | 3780.38000 | 3780.60000 | 5.5820 | 21104.9200 | 3780.89000 2014-06-22 21:20:00 | 3780.62000 | 3780.95000 | 3780.62000 | 3780.91000 | 5.1600 | 19509.2600 | 3780.86000 2014-06-22 21:21:00 | 3780.89000 | 3780.89000 | 3778.24000 | 3778.59000 | 17.4160 | 65841.6900 | 3780.52998 2014-06-22 21:22:00 | 3779.57000 | 3780.38000 | 3778.64000 | 3779.60000 | 12.0840 | 45672.2700 | 3779.57001 2014-06-22 21:23:00 | 3779.56000 | 3780.58000 | 3779.23000 | 3779.61000 | 10.3890 | 39270.1900 | 3779.98000 2014-06-22 21:24:00 | 3780.59000 | 3780.59000 | 3779.65000 | 3780.00000 | 13.6210 | 51487.0800 | 3779.98000 2014-06-22 21:25:00 | 3779.65000 | 3780.00000 | 3779.08000 | 3779.10000 | 4.3070 | 16279.1000 | 3779.68000 2014-06-22 21:26:00 | 3779.96000 | 3779.96000 | 3779.34000 | 3779.36000 | 6.3410 | 23967.2500 | 3779.73000 2014-06-22 21:27:00 | 3778.71000 | 3779.33000 | 3777.81000 | 3779.33000 | 8.2800 | 31283.9900 | 3778.26000 2014-06-22 21:28:00 | 3779.27000 | 3779.27000 | 3777.81000 | 3779.27000 | 18.8120 | 71080.6900 | 3778.48001 2014-06-22 21:29:00 | 3779.27000 | 3779.36000 | 3777.85000 | 3779.36000 | 5.6040 | 21174.1200 | 3778.39001 2014-06-22 21:30:00 | 3778.15000 | 3779.18000 | 3778.15000 | 3778.46000 | 8.6230 | 32583.5900 | 3778.68001 2014-06-22 21:31:00 | 3778.90000 | 3778.90000 | 3778.90000 | 3778.90000 | 0.9960 | 3763.7800 | 3778.90000 2014-06-22 21:32:00 | 3778.22000 | 3778.22000 | 3777.80000 | 3777.83000 | 11.3430 | 42852.5800 | 3777.89001 2014-06-22 21:33:00 | 3777.84000 | 3777.84000 | 3777.84000 | 3777.84000 | 1.8780 | 7094.7800 | 3777.84000 2014-06-22 21:34:00 | 3778.87000 | 3778.90000 | 3777.84000 | 3777.86000 | 4.4790 | 16921.4400 | 3777.95000 2014-06-22 21:35:00 | 3777.88000 | 3778.82000 | 3777.00000 | 3777.05000 | 6.1470 | 23221.6600 | 3777.72000 2014-06-22 21:36:00 | 3777.55000 | 3777.85000 | 3777.10000 | 3777.85000 | 4.2930 | 16216.6400 | 3777.46000 2014-06-22 21:37:00 | 3778.82000 | 3778.82000 | 3777.16000 | 3777.58000 | 6.5310 | 24672.0600 | 3777.69000 2014-06-22 21:38:00 | 3777.56000 | 3777.56000 | 3774.88000 | 3775.50000 | 9.2030 | 34747.1400 | 3775.63001 2014-06-22 21:39:00 | 3775.50000 | 3775.50000 | 3774.80000 | 3774.80000 | 1.6350 | 6171.8500 | 3774.83000 2014-06-22 21:40:00 | 3774.00000 | 3774.32000 | 3773.10000 | 3774.00000 | 19.7160 | 74403.7000 | 3773.76998 2014-06-22 21:41:00 | 3776.93000 | 3779.99000 | 3774.72000 | 3774.94000 | 3.6690 | 13852.0000 | 3775.42000 2014-06-22 21:42:00 | 3775.52000 | 3776.15000 | 3774.91000 | 3776.15000 | 9.3610 | 35341.4600 | 3775.39000 2014-06-22 21:43:00 | 3776.24000 | 3776.24000 | 3775.60000 | 3776.24000 | 1.5780 | 5958.6100 | 3776.05000 2014-06-22 21:44:00 | 3776.66000 | 3777.39000 | 3775.46000 | 3776.15000 | 8.5040 | 32117.3600 | 3776.74001 2014-06-22 21:45:00 | 3776.92000 | 3776.92000 | 3774.06000 | 3774.80000 | 3.9620 | 14957.6700 | 3775.28000 2014-06-22 21:46:00 | 3774.77000 | 3774.80000 | 3773.08000 | 3773.95000 | 15.8030 | 59638.6900 | 3773.88001 2014-06-22 21:47:00 | 3773.24000 | 3774.80000 | 3773.06000 | 3774.80000 | 6.4750 | 24435.0600 | 3773.74999 2014-06-22 21:48:00 | 3773.57000 | 3773.57000 | 3773.57000 | 3773.57000 | 0.1690 | 637.7300 | 3773.57000 2014-06-22 21:49:00 | 3774.28000 | 3775.79000 | 3773.59000 | 3774.25000 | 2.5260 | 9534.5900 | 3774.58000 2014-06-22 21:50:00 | 3774.87000 | 3774.87000 | 3774.12000 | 3774.12000 | 0.3120 | 1177.6800 | 3774.61000 2014-06-22 21:51:00 | 3774.33000 | 3774.70000 | 3774.00000 | 3774.70000 | 0.6080 | 2294.7800 | 3774.30000 2014-06-22 21:52:00 | 3774.70000 | 3774.72000 | 3774.01000 | 3774.01000 | 0.6210 | 2344.0200 | 3774.59000 2014-06-22 21:53:00 | 3773.50000 | 3774.70000 | 3772.00000 | 3774.16000 | 32.6080 | 123054.1400 | 3773.73998 2014-06-22 21:54:00 | 3773.23000 | 3773.23000 | 3772.76000 | 3772.76000 | 2.4770 | 9345.7400 | 3773.01000 2014-06-22 21:55:00 | 3772.76000 | 3776.14000 | 3770.58000 | 3771.98000 | 21.1340 | 79739.6000 | 3773.05002 2014-06-22 21:56:00 | 3771.98000 | 3773.43000 | 3771.93000 | 3772.23000 | 11.5960 | 43742.4300 | 3772.19999 2014-06-22 21:57:00 | 3772.62000 | 3775.13000 | 3772.41000 | 3775.13000 | 2.7570 | 10401.3600 | 3772.71000 2014-06-22 21:58:00 | 3774.97000 | 3774.99000 | 3772.84000 | 3773.35000 | 3.3500 | 12641.0300 | 3773.44000 2014-06-22 21:59:00 | 3772.91000 | 3774.25000 | 3771.58000 | 3772.34000 | 12.5890 | 47488.2600 | 3772.20000 2014-06-22 22:00:00 | 3772.34000 | 3774.76000 | 3772.16000 | 3772.95000 | 3.0680 | 11574.7900 | 3772.75000 2014-06-22 22:01:00 | 3772.86000 | 3773.13000 | 3772.84000 | 3772.86000 | 5.3440 | 20162.4800 | 3772.92001 2014-06-22 22:02:00 | 3773.99000 | 3774.00000 | 3773.99000 | 3774.00000 | 0.3520 | 1328.4500 | 3774.00000 2014-06-22 22:03:00 | 3774.00000 | 3774.00000 | 3773.03000 | 3773.59000 | 3.3040 | 12467.6100 | 3773.49000 2014-06-22 22:04:00 | 3773.59000 | 3774.23000 | 3773.03000 | 3774.03000 | 9.4000 | 35475.1400 | 3773.95000 2014-06-22 22:05:00 | 3774.03000 | 3774.10000 | 3773.28000 | 3774.10000 | 0.9460 | 3570.0200 | 3773.81000 2014-06-22 22:06:00 | 3774.10000 | 3774.10000 | 3772.24000 | 3773.40000 | 2.9290 | 11051.2700 | 3773.05000 2014-06-22 22:07:00 | 3773.37000 | 3775.00000 | 3772.66000 | 3774.96000 | 5.4940 | 20738.4500 | 3774.74001 2014-06-22 22:08:00 | 3773.72000 | 3774.96000 | 3773.49000 | 3774.01000 | 3.2710 | 12344.5200 | 3773.93000 2014-06-22 22:09:00 | 3774.04000 | 3774.87000 | 3774.00000 | 3774.87000 | 5.9530 | 22469.3100 | 3774.45000 2014-06-22 22:10:00 | 3774.85000 | 3774.89000 | 3774.00000 | 3774.87000 | 6.5370 | 24671.1900 | 3774.07999 2014-06-22 22:11:00 | 3774.00000 | 3774.03000 | 3773.88000 | 3773.88000 | 5.1900 | 19587.0000 | 3773.99000 2014-06-22 22:12:00 | 3773.86000 | 3775.97000 | 3773.70000 | 3774.90000 | 16.1680 | 61027.5900 | 3774.58999 2014-06-22 22:13:00 | 3774.78000 | 3774.90000 | 3774.00000 | 3774.00000 | 11.9040 | 44931.7000 | 3774.50001 2014-06-22 22:14:00 | 3774.00000 | 3774.90000 | 3773.73000 | 3773.95000 | 25.0110 | 94392.3700 | 3774.03001 2014-06-22 22:15:00 | 3774.00000 | 3775.75000 | 3773.97000 | 3774.01000 | 15.7340 | 59381.5000 | 3774.09002 2014-06-22 22:16:00 | 3773.97000 | 3774.99000 | 3773.97000 | 3774.00000 | 3.6400 | 13737.4900 | 3774.03000 2014-06-22 22:17:00 | 3774.00000 | 3774.95000 | 3774.00000 | 3774.00000 | 1.0750 | 4057.1500 | 3774.09000 2014-06-22 22:18:00 | 3774.95000 | 3774.95000 | 3773.99000 | 3774.00000 | 8.0160 | 30252.4600 | 3774.00999 2014-06-22 22:19:00 | 3774.00000 | 3774.47000 | 3773.96000 | 3774.04000 | 15.9580 | 60225.3600 | 3773.98999 2014-06-22 22:20:00 | 3774.04000 | 3775.16000 | 3773.71000 | 3774.04000 | 16.6790 | 62946.7700 | 3774.01000 2014-06-22 22:21:00 | 3775.07000 | 3775.82000 | 3773.97000 | 3775.15000 | 12.7100 | 47969.4800 | 3774.15000 2014-06-22 22:22:00 | 3775.15000 | 3775.15000 | 3774.61000 | 3774.61000 | 1.2510 | 4722.3500 | 3774.86000 2014-06-22 22:23:00 | 3774.60000 | 3776.42000 | 3774.39000 | 3776.42000 | 3.0480 | 11506.3800 | 3775.06000 2014-06-22 22:24:00 | 3774.35000 | 3776.64000 | 3774.04000 | 3775.29000 | 10.5380 | 39784.0600 | 3775.29999 2014-06-22 22:25:00 | 3774.28000 | 3775.25000 | 3774.28000 | 3775.21000 | 0.9780 | 3691.3900 | 3774.42000 2014-06-22 22:26:00 | 3775.21000 | 3775.21000 | 3771.21000 | 3774.10000 | 7.8120 | 29481.7500 | 3773.91000 2014-06-22 22:27:00 | 3773.28000 | 3775.03000 | 3772.12000 | 3775.00000 | 2.4490 | 9242.1600 | 3773.85000 2014-06-22 22:28:00 | 3775.00000 | 3775.00000 | 3774.00000 | 3775.00000 | 1.4130 | 5333.1200 | 3774.32000 2014-06-22 22:29:00 | 3775.00000 | 3775.00000 | 3771.00000 | 3773.29000 | 32.0530 | 120931.5400 | 3772.86003 2014-06-22 22:30:00 | 3773.29000 | 3775.16000 | 3773.29000 | 3773.98000 | 11.4600 | 43250.0900 | 3774.00000 2014-06-22 22:31:00 | 3773.98000 | 3773.98000 | 3773.98000 | 3773.98000 | 0.0300 | 113.2200 | 3773.98000 2014-06-22 22:32:00 | 3773.98000 | 3774.98000 | 3773.00000 | 3773.95000 | 27.5770 | 104066.0500 | 3773.64998 2014-06-22 22:33:00 | 3773.06000 | 3774.04000 | 3773.00000 | 3774.00000 | 10.2160 | 38555.0100 | 3773.97999 2014-06-22 22:34:00 | 3774.68000 | 3774.99000 | 3773.07000 | 3774.04000 | 15.9450 | 60176.4600 | 3773.99998 2014-06-22 22:35:00 | 3774.95000 | 3774.95000 | 3773.92000 | 3773.96000 | 17.3320 | 65414.0900 | 3774.18001 2014-06-22 22:36:00 | 3774.87000 | 3774.87000 | 3773.45000 | 3773.98000 | 5.8790 | 22190.2200 | 3774.49000 2014-06-22 22:37:00 | 3773.96000 | 3774.19000 | 3772.81000 | 3774.02000 | 19.1120 | 72120.1200 | 3773.55001 2014-06-22 22:38:00 | 3774.02000 | 3774.99000 | 3773.68000 | 3773.68000 | 22.3320 | 84294.4800 | 3774.61001 2014-06-22 22:39:00 | 3774.57000 | 3774.57000 | 3773.25000 | 3774.02000 | 9.3190 | 35167.4900 | 3773.74000 2014-06-22 22:40:00 | 3774.50000 | 3774.52000 | 3774.02000 | 3774.04000 | 9.4350 | 35611.4800 | 3774.39999 2014-06-22 22:41:00 | 3773.13000 | 3774.02000 | 3773.07000 | 3773.10000 | 4.4140 | 16655.0600 | 3773.23000 2014-06-22 22:42:00 | 3773.10000 | 3774.06000 | 3773.10000 | 3774.06000 | 7.6390 | 28829.4000 | 3773.98000 2014-06-22 22:43:00 | 3774.06000 | 3774.77000 | 3773.00000 | 3773.36000 | 9.1970 | 34702.0900 | 3773.19999 2014-06-22 22:44:00 | 3773.09000 | 3774.70000 | 3773.09000 | 3773.87000 | 20.7790 | 78416.9100 | 3773.84999 2014-06-22 22:45:00 | 3773.63000 | 3775.00000 | 3773.63000 | 3775.00000 | 8.2860 | 31275.9300 | 3774.54999 2014-06-22 22:46:00 | 3775.00000 | 3775.00000 | 3774.24000 | 3774.98000 | 14.2860 | 53926.6100 | 3774.78998 2014-06-22 22:47:00 | 3774.98000 | 3774.98000 | 3774.30000 | 3774.98000 | 2.2470 | 8482.1500 | 3774.88000 2014-06-22 22:48:00 | 3774.98000 | 3775.00000 | 3774.00000 | 3775.00000 | 10.6590 | 40232.8700 | 3774.54000 2014-06-22 22:49:00 | 3775.00000 | 3775.00000 | 3773.03000 | 3774.01000 | 14.0480 | 53015.7400 | 3773.89999 2014-06-22 22:50:00 | 3773.99000 | 3774.01000 | 3772.90000 | 3772.90000 | 5.5290 | 20863.3300 | 3773.44000 2014-06-22 22:51:00 | 3774.01000 | 3774.96000 | 3773.02000 | 3773.02000 | 13.4320 | 50692.9300 | 3774.04001 2014-06-22 22:52:00 | 3773.03000 | 3773.97000 | 3772.89000 | 3772.89000 | 5.4130 | 20424.6100 | 3773.25000 2014-06-22 22:53:00 | 3773.14000 | 3774.53000 | 3773.14000 | 3774.53000 | 5.7210 | 21592.4000 | 3774.24000 2014-06-22 22:54:00 | 3774.95000 | 3775.00000 | 3774.00000 | 3774.00000 | 4.3720 | 16502.5400 | 3774.60000 2014-06-22 22:55:00 | 3774.85000 | 3774.95000 | 3773.29000 | 3773.33000 | 15.4060 | 58144.3500 | 3774.13998 2014-06-22 22:56:00 | 3773.81000 | 3774.95000 | 3773.81000 | 3773.92000 | 6.0150 | 22703.1200 | 3774.41999 2014-06-22 22:57:00 | 3773.92000 | 3774.98000 | 3773.92000 | 3773.92000 | 3.6770 | 13877.4500 | 3774.12000 2014-06-22 22:58:00 | 3774.96000 | 3774.96000 | 3773.82000 | 3774.00000 | 1.0080 | 3804.4900 | 3774.29000 2014-06-22 22:59:00 | 3774.35000 | 3774.35000 | 3772.90000 | 3774.32000 | 9.6710 | 36501.4300 | 3774.32000 2014-06-22 23:00:00 | 3774.32000 | 3774.81000 | 3772.90000 | 3774.34000 | 24.3470 | 91882.8600 | 3773.88998 2014-06-22 23:01:00 | 3774.30000 | 3774.86000 | 3773.78000 | 3774.50000 | 8.7160 | 32896.4100 | 3774.24999 2014-06-22 23:02:00 | 3774.00000 | 3774.46000 | 3772.90000 | 3773.16000 | 10.3430 | 39028.6700 | 3773.44001 2014-06-22 23:03:00 | 3774.48000 | 3774.48000 | 3771.66000 | 3773.22000 | 7.2740 | 27447.4900 | 3773.37001 2014-06-22 23:04:00 | 3773.22000 | 3774.05000 | 3772.98000 | 3774.05000 | 1.8990 | 7166.0200 | 3773.58000 2014-06-22 23:05:00 | 3774.00000 | 3774.46000 | 3772.66000 | 3773.98000 | 22.8330 | 86159.2100 | 3773.45002 2014-06-22 23:06:00 | 3773.98000 | 3774.48000 | 3772.89000 | 3774.48000 | 2.6350 | 9944.5300 | 3774.02000 2014-06-22 23:07:00 | 3774.10000 | 3774.10000 | 3773.28000 | 3774.10000 | 2.3010 | 8683.2500 | 3773.69000 2014-06-22 23:08:00 | 3773.30000 | 3774.48000 | 3773.28000 | 3773.36000 | 5.0490 | 19053.8400 | 3773.79000 2014-06-22 23:09:00 | 3774.37000 | 3774.37000 | 3773.44000 | 3773.44000 | 2.1880 | 8256.5000 | 3773.54000 2014-06-22 23:10:00 | 3774.13000 | 3774.13000 | 3773.36000 | 3773.36000 | 3.2620 | 12308.9700 | 3773.44000 2014-06-22 23:11:00 | 3774.06000 | 3774.06000 | 3772.40000 | 3773.61000 | 8.4480 | 31870.3100 | 3772.53000 2014-06-22 23:12:00 | 3773.61000 | 3774.16000 | 3772.22000 | 3773.66000 | 10.1360 | 38245.7200 | 3773.25999 2014-06-22 23:13:00 | 3774.16000 | 3774.16000 | 3774.16000 | 3774.16000 | 0.6330 | 2389.0400 | 3774.16000 2014-06-22 23:14:00 | 3773.66000 | 3773.66000 | 3773.65000 | 3773.65000 | 1.4080 | 5313.3100 | 3773.66000 2014-06-22 23:15:00 | 3773.66000 | 3773.66000 | 3771.89000 | 3773.41000 | 6.6700 | 25169.6300 | 3773.56000 2014-06-22 23:16:00 | 3773.42000 | 3773.42000 | 3772.48000 | 3773.42000 | 1.4550 | 5489.8700 | 3773.11000 2014-06-22 23:17:00 | 3773.42000 | 3773.42000 | 3773.42000 | 3773.42000 | 0.3530 | 1332.0200 | 3773.42000 2014-06-22 23:18:00 | 3773.42000 | 3773.42000 | 3772.94000 | 3772.94000 | 1.6030 | 6048.6800 | 3773.35000 2014-06-22 23:19:00 | 3773.03000 | 3773.10000 | 3773.03000 | 3773.10000 | 4.3350 | 16356.1800 | 3773.04999 2014-06-22 23:20:00 | . | . | . | . | . | . | . 2014-06-22 23:21:00 | 3773.94000 | 3773.96000 | 3773.94000 | 3773.96000 | 0.5510 | 2079.4500 | 3773.96000 2014-06-22 23:22:00 | 3773.96000 | 3773.98000 | 3773.96000 | 3773.98000 | 1.1020 | 4158.9100 | 3773.97000 2014-06-22 23:23:00 | 3773.91000 | 3773.91000 | 3773.91000 | 3773.91000 | 0.5280 | 1992.6200 | 3773.91000 2014-06-22 23:24:00 | 3773.91000 | 3774.39000 | 3773.89000 | 3774.39000 | 12.7970 | 48298.0100 | 3774.16999 2014-06-22 23:25:00 | 3774.38000 | 3774.39000 | 3774.38000 | 3774.38000 | 1.3950 | 5265.2600 | 3774.38000 2014-06-22 23:26:00 | 3774.38000 | 3774.39000 | 3773.46000 | 3774.39000 | 1.6670 | 6291.7200 | 3774.28000 2014-06-22 23:27:00 | 3774.39000 | 3774.39000 | 3773.45000 | 3773.45000 | 2.0760 | 7834.7300 | 3773.96000 2014-06-22 23:28:00 | 3774.38000 | 3774.39000 | 3773.45000 | 3774.39000 | 4.3680 | 16484.6800 | 3773.96000 2014-06-22 23:29:00 | 3774.90000 | 3774.90000 | 3773.78000 | 3773.97000 | 11.5430 | 43564.8700 | 3774.14001 2014-06-22 23:30:00 | . | . | . | . | . | . | . 2014-06-22 23:31:00 | 3774.02000 | 3774.88000 | 3773.51000 | 3774.02000 | 19.3420 | 72996.7400 | 3774.00001 2014-06-22 23:32:00 | 3773.78000 | 3774.04000 | 3773.77000 | 3773.98000 | 22.7110 | 85708.9500 | 3773.90001 2014-06-22 23:33:00 | 3774.02000 | 3774.04000 | 3773.96000 | 3774.00000 | 10.0400 | 37890.9700 | 3774.00000 2014-06-22 23:34:00 | 3774.04000 | 3774.90000 | 3773.37000 | 3773.37000 | 11.3670 | 42900.4900 | 3774.12999 2014-06-22 23:35:00 | 3773.98000 | 3774.88000 | 3773.96000 | 3774.86000 | 22.4480 | 84721.0000 | 3774.09999 2014-06-22 23:36:00 | 3774.53000 | 3774.86000 | 3774.01000 | 3774.02000 | 8.8610 | 33445.8600 | 3774.50000 2014-06-22 23:37:00 | 3774.78000 | 3774.80000 | 3773.78000 | 3774.58000 | 14.8600 | 56087.5800 | 3774.40000 2014-06-22 23:38:00 | 3773.78000 | 3773.83000 | 3773.78000 | 3773.81000 | 1.3440 | 5071.9800 | 3773.80000 2014-06-22 23:39:00 | 3773.81000 | 3774.56000 | 3773.05000 | 3774.51000 | 3.0220 | 11405.2000 | 3774.06000 2014-06-22 23:40:00 | 3774.51000 | 3774.88000 | 3773.82000 | 3774.88000 | 4.4110 | 16649.2800 | 3774.49000 2014-06-22 23:41:00 | 3774.44000 | 3774.88000 | 3774.40000 | 3774.50000 | 11.2580 | 42492.7700 | 3774.44999 2014-06-22 23:42:00 | 3774.88000 | 3774.97000 | 3774.53000 | 3774.92000 | 7.2050 | 27197.8800 | 3774.85999 2014-06-22 23:43:00 | 3774.97000 | 3774.98000 | 3774.04000 | 3774.04000 | 14.8100 | 55906.0200 | 3774.88000 2014-06-22 23:44:00 | 3774.69000 | 3774.92000 | 3774.69000 | 3774.92000 | 5.2990 | 20002.4100 | 3774.75000 2014-06-22 23:45:00 | 3774.92000 | 3775.00000 | 3774.05000 | 3774.68000 | 36.4790 | 137706.2900 | 3774.94999 2014-06-22 23:46:00 | 3774.68000 | 3774.70001 | 3774.68000 | 3774.68000 | 10.9440 | 41310.2800 | 3774.70001 2014-06-22 23:47:00 | 3774.68000 | 3774.68000 | 3774.68000 | 3774.68000 | 0.1500 | 566.2000 | 3774.68000 2014-06-22 23:48:00 | 3774.68000 | 3774.71000 | 3774.68000 | 3774.71000 | 1.6600 | 6265.9700 | 3774.68000 2014-06-22 23:49:00 | 3775.00000 | 3775.00000 | 3774.68000 | 3775.00000 | 21.0980 | 79644.6900 | 3774.98999 2014-06-22 23:50:00 | 3774.99000 | 3775.00000 | 3774.70000 | 3775.00000 | 3.6360 | 13725.8600 | 3774.99000 2014-06-22 23:51:00 | 3774.70000 | 3775.00000 | 3774.70000 | 3775.00000 | 11.5380 | 43555.6300 | 3774.96999 2014-06-22 23:52:00 | 3774.73000 | 3774.73000 | 3774.73000 | 3774.73000 | 0.2280 | 860.6400 | 3774.73000 2014-06-22 23:53:00 | 3775.00000 | 3775.00000 | 3774.06000 | 3774.70000 | 7.6800 | 28989.6400 | 3774.69000 2014-06-22 23:54:00 | 3774.68000 | 3774.98000 | 3774.02000 | 3774.96000 | 1.1900 | 4492.0300 | 3774.82000 2014-06-22 23:55:00 | 3774.96000 | 3775.00000 | 3774.96000 | 3775.00000 | 27.9000 | 105322.5000 | 3775.00000 2014-06-22 23:56:00 | 3775.00000 | 3775.00000 | 3775.00000 | 3775.00000 | 4.9690 | 18757.9700 | 3775.00000 2014-06-22 23:57:00 | 3775.00000 | 3775.92000 | 3775.00000 | 3775.26000 | 16.2730 | 61433.9900 | 3775.21001 2014-06-22 23:58:00 | 3776.05000 | 3779.98000 | 3775.45000 | 3778.91000 | 56.7771 | 214449.8500 | 3777.04996 2014-06-22 23:59:00 | 3777.79000 | 3780.00000 | 3777.79000 | 3779.25000 | 31.2500 | 118082.7400 | 3778.65000 2014-06-23 00:00:00 | 3779.28000 | 3780.00000 | 3773.95000 | 3773.95000 | 49.7880 | 188037.5000 | 3776.75997 2014-06-23 00:01:00 | 3773.95000 | 3774.04000 | 3771.89000 | 3772.99000 | 40.3840 | 152362.8700 | 3772.85004 2014-06-23 00:02:00 | 3774.47000 | 3774.47000 | 3772.73000 | 3773.02000 | 13.2480 | 49997.8600 | 3773.98999 2014-06-23 00:03:00 | 3773.03000 | 3774.00000 | 3772.82000 | 3773.60000 | 22.6090 | 85305.9200 | 3773.09999 2014-06-23 00:04:00 | 3773.56000 | 3774.53000 | 3773.41000 | 3774.00000 | 3.5100 | 13245.6800 | 3773.70000 2014-06-23 00:05:00 | 3774.02000 | 3774.30000 | 3772.12000 | 3774.20000 | 19.1000 | 72064.5400 | 3773.01000 2014-06-23 00:06:00 | 3774.20000 | 3774.20000 | 3773.24000 | 3773.25000 | 15.3730 | 58016.0000 | 3773.89001 2014-06-23 00:07:00 | 3773.25000 | 3774.96000 | 3773.00000 | 3773.35000 | 3.5450 | 13377.3200 | 3773.57000 2014-06-23 00:08:00 | 3772.84000 | 3773.84000 | 3772.00000 | 3773.17000 | 3.1140 | 11748.2000 | 3772.70000 2014-06-23 00:09:00 | 3773.09000 | 3775.47000 | 3772.79000 | 3775.47000 | 12.6470 | 47729.9100 | 3774.00999 2014-06-23 00:10:00 | 3774.96000 | 3774.96000 | 3772.71000 | 3774.70000 | 13.2870 | 50143.2700 | 3773.85999 2014-06-23 00:11:00 | 3774.69000 | 3774.69000 | 3773.34000 | 3773.34000 | 11.7930 | 44507.2700 | 3774.04001 2014-06-23 00:12:00 | 3774.23000 | 3775.71000 | 3772.89000 | 3773.45000 | 19.8350 | 74857.7200 | 3774.01997 2014-06-23 00:13:00 | 3773.80000 | 3773.80000 | 3773.80000 | 3773.80000 | 0.0500 | 188.6900 | 3773.80000 2014-06-23 00:14:00 | 3774.18000 | 3774.18000 | 3773.75000 | 3773.75000 | 0.8510 | 3211.6400 | 3773.96000 2014-06-23 00:15:00 | 3774.46000 | 3777.00000 | 3773.84000 | 3776.87000 | 7.1780 | 27096.8100 | 3774.98000 2014-06-23 00:16:00 | 3776.83000 | 3776.83000 | 3775.69000 | 3776.14000 | 4.5160 | 17051.8000 | 3775.86000 2014-06-23 00:17:00 | 3776.14000 | 3778.88000 | 3776.04000 | 3778.72000 | 15.7840 | 59622.4000 | 3777.39002 2014-06-23 00:18:00 | 3776.85000 | 3777.97000 | 3776.81000 | 3776.83000 | 14.4320 | 54512.6700 | 3777.21001 2014-06-23 00:19:00 | 3776.63000 | 3776.63000 | 3776.00000 | 3776.00000 | 6.4550 | 24374.2500 | 3776.02999 2014-06-23 00:20:00 | 3775.53000 | 3776.00000 | 3775.53000 | 3775.78000 | 6.7400 | 25448.7200 | 3775.77000 2014-06-23 00:21:00 | 3775.76000 | 3777.00000 | 3775.76000 | 3776.00000 | 7.7990 | 29447.9300 | 3775.86000 2014-06-23 00:22:00 | 3777.01000 | 3777.70000 | 3776.26000 | 3776.26000 | 6.3300 | 23907.6900 | 3776.89000 2014-06-23 00:23:00 | 3776.72000 | 3777.10000 | 3776.72000 | 3776.77000 | 3.1070 | 11734.4600 | 3776.78000 2014-06-23 00:24:00 | 3776.77000 | 3776.77000 | 3776.02000 | 3776.77000 | 1.6390 | 6189.6900 | 3776.50000 2014-06-23 00:25:00 | 3776.02000 | 3776.02000 | 3775.00000 | 3775.35000 | 8.0980 | 30573.6000 | 3775.45000 2014-06-23 00:26:00 | 3775.70000 | 3776.00000 | 3775.66000 | 3776.00000 | 0.5960 | 2250.3200 | 3775.70000 2014-06-23 00:27:00 | 3775.96000 | 3775.96000 | 3775.96000 | 3775.96000 | 2.2830 | 8620.5200 | 3775.96000 2014-06-23 00:28:00 | 3775.66000 | 3775.66000 | 3775.00000 | 3775.58000 | 3.2610 | 12310.7200 | 3775.14000 2014-06-23 00:29:00 | 3775.58000 | 3775.62000 | 3775.10000 | 3775.62000 | 2.3670 | 8936.8400 | 3775.60000 2014-06-23 00:30:00 | 3775.35000 | 3776.00000 | 3775.10000 | 3776.00000 | 10.6070 | 40048.3300 | 3775.64999 2014-06-23 00:31:00 | 3775.39000 | 3776.00000 | 3775.39000 | 3775.39000 | 0.3570 | 1347.9300 | 3775.72000 2014-06-23 00:32:00 | 3775.39000 | 3776.00000 | 3775.39000 | 3776.00000 | 9.4980 | 35863.2500 | 3775.86999 2014-06-23 00:33:00 | 3776.00000 | 3776.00000 | 3775.99000 | 3776.00000 | 0.2520 | 951.5500 | 3776.00000 2014-06-23 00:34:00 | . | . | . | . | . | . | . 2014-06-23 00:35:00 | 3776.00000 | 3776.00000 | 3776.00000 | 3776.00000 | 0.2540 | 959.1000 | 3776.00000 2014-06-23 00:36:00 | 3776.00000 | 3776.00000 | 3774.16000 | 3774.16000 | 11.0030 | 41540.2000 | 3775.35001 2014-06-23 00:37:00 | 3774.44000 | 3775.37000 | 3774.30000 | 3774.93000 | 14.2890 | 53936.7200 | 3774.70000 2014-06-23 00:38:00 | 3774.99000 | 3776.03000 | 3774.99000 | 3775.37000 | 4.6650 | 17612.9200 | 3775.53999 2014-06-23 00:39:00 | 3776.75000 | 3776.75000 | 3775.14000 | 3775.68000 | 11.9330 | 45060.8200 | 3776.15001 2014-06-23 00:40:00 | 3776.76000 | 3776.81000 | 3775.76000 | 3776.81000 | 10.6860 | 40358.0100 | 3776.71999 2014-06-23 00:41:00 | 3776.83000 | 3776.96000 | 3776.81000 | 3776.96000 | 8.2430 | 31132.4900 | 3776.84001 2014-06-23 00:42:00 | 3776.83000 | 3776.98000 | 3776.81000 | 3776.81000 | 1.4240 | 5378.2800 | 3776.88000 2014-06-23 00:43:00 | 3776.00000 | 3776.03000 | 3776.00000 | 3776.03000 | 1.5350 | 5796.1700 | 3776.01000 2014-06-23 00:44:00 | 3776.04000 | 3776.81000 | 3775.96000 | 3776.81000 | 2.1460 | 8103.6700 | 3776.17000 2014-06-23 00:45:00 | 3776.82000 | 3776.94000 | 3775.96000 | 3775.96000 | 1.2240 | 4622.0500 | 3776.19000 2014-06-23 00:46:00 | 3775.48000 | 3776.78000 | 3775.10000 | 3775.12000 | 13.4190 | 50662.3300 | 3775.42000 2014-06-23 00:47:00 | 3775.12000 | 3775.12000 | 3775.00000 | 3775.00000 | 7.3550 | 27765.4000 | 3775.03999 2014-06-23 00:48:00 | 3775.01000 | 3775.13000 | 3775.00000 | 3775.05000 | 14.3670 | 54236.2500 | 3775.05999 2014-06-23 00:49:00 | 3775.00000 | 3778.99000 | 3775.00000 | 3776.89000 | 52.4810 | 198239.8100 | 3777.36001 2014-06-23 00:50:00 | 3775.44000 | 3776.17000 | 3775.28000 | 3775.30000 | 21.7530 | 82127.9500 | 3775.48002 2014-06-23 00:51:00 | 3775.31000 | 3776.15000 | 3775.30000 | 3776.15000 | 10.3590 | 39110.4500 | 3775.50000 2014-06-23 00:52:00 | 3776.07000 | 3776.80000 | 3775.85000 | 3776.78000 | 7.4140 | 27998.3900 | 3776.42001 2014-06-23 00:53:00 | 3775.86000 | 3775.91000 | 3775.86000 | 3775.91000 | 0.7910 | 2986.7300 | 3775.89000 2014-06-23 00:54:00 | 3775.91000 | 3776.75000 | 3775.91000 | 3776.72000 | 5.8400 | 22056.0600 | 3776.72000 2014-06-23 00:55:00 | 3776.29000 | 3776.31000 | 3776.29000 | 3776.31000 | 3.8780 | 14644.5200 | 3776.31000 2014-06-23 00:56:00 | 3776.15000 | 3776.15000 | 3776.02000 | 3776.03000 | 7.1250 | 26904.2300 | 3776.02999 2014-06-23 00:57:00 | 3776.66000 | 3776.66000 | 3776.66000 | 3776.66000 | 6.5110 | 24589.8300 | 3776.66000 2014-06-23 00:58:00 | 3776.66000 | 3776.70000 | 3776.66000 | 3776.70000 | 2.2000 | 8308.7100 | 3776.69000 2014-06-23 00:59:00 | 3776.74000 | 3776.80000 | 3776.66000 | 3776.80000 | 5.0200 | 18959.1400 | 3776.72000 2014-06-23 01:00:00 | 3776.92000 | 3778.59000 | 3776.92000 | 3777.24000 | 16.1270 | 60925.5500 | 3777.85999 2014-06-23 01:01:00 | 3777.24000 | 3777.24000 | 3776.66000 | 3777.01000 | 1.5500 | 5854.1600 | 3776.87000 2014-06-23 01:02:00 | 3777.72000 | 3777.95000 | 3777.02000 | 3777.95000 | 9.8290 | 37126.6500 | 3777.26000 2014-06-23 01:03:00 | 3777.27000 | 3777.29000 | 3775.81000 | 3776.59000 | 8.5330 | 32229.6500 | 3777.06001 2014-06-23 01:04:00 | 3775.94000 | 3775.94000 | 3775.94000 | 3775.94000 | 0.0170 | 64.1900 | 3775.94000 2014-06-23 01:05:00 | 3776.00000 | 3776.19000 | 3775.80000 | 3776.18000 | 1.2080 | 4561.4700 | 3776.05000 2014-06-23 01:06:00 | 3776.16000 | 3776.16000 | 3775.80000 | 3775.80000 | 14.4670 | 54626.5100 | 3775.93999 2014-06-23 01:07:00 | 3775.82000 | 3775.93000 | 3775.70000 | 3775.70000 | 7.6460 | 28869.6800 | 3775.78999 2014-06-23 01:08:00 | 3775.58000 | 3775.59000 | 3775.02000 | 3775.03000 | 5.4740 | 20667.0600 | 3775.50001 2014-06-23 01:09:00 | 3775.03000 | 3775.55000 | 3775.03000 | 3775.04000 | 3.3900 | 12798.0500 | 3775.24000 2014-06-23 01:10:00 | 3775.05000 | 3775.13000 | 3775.00000 | 3775.02000 | 4.9790 | 18795.9700 | 3775.05000 2014-06-23 01:11:00 | 3775.02000 | 3775.04000 | 3775.00000 | 3775.04000 | 4.9140 | 18550.4100 | 3775.01001 2014-06-23 01:12:00 | 3775.05000 | 3775.35000 | 3775.04000 | 3775.04000 | 0.7670 | 2895.5000 | 3775.10000 2014-06-23 01:13:00 | 3775.05000 | 3775.88000 | 3775.00000 | 3775.05000 | 23.3580 | 88180.3400 | 3775.16999 2014-06-23 01:14:00 | 3775.50000 | 3775.50000 | 3775.46000 | 3775.48000 | 8.0480 | 30385.1700 | 3775.49000 2014-06-23 01:15:00 | 3775.48000 | 3775.48000 | 3775.08000 | 3775.45000 | 1.4370 | 5424.9700 | 3775.20000 2014-06-23 01:16:00 | 3775.30000 | 3775.30000 | 3775.00000 | 3775.23000 | 6.2330 | 23530.4100 | 3775.13000 2014-06-23 01:17:00 | 3775.02000 | 3775.02000 | 3774.99999 | 3775.02000 | 9.2870 | 35058.4400 | 3774.99999 2014-06-23 01:18:00 | 3775.02000 | 3775.02000 | 3774.12000 | 3774.90000 | 7.7720 | 29336.0700 | 3774.58000 2014-06-23 01:19:00 | 3774.49000 | 3774.49000 | 3774.10000 | 3774.12000 | 6.4360 | 24290.2100 | 3774.11999 2014-06-23 01:20:00 | 3774.10000 | 3774.11000 | 3773.37000 | 3773.37000 | 10.4340 | 39374.7400 | 3773.70001 2014-06-23 01:21:00 | 3773.37000 | 3775.00000 | 3773.37000 | 3774.08000 | 8.2090 | 30981.6500 | 3774.11000 2014-06-23 01:22:00 | 3774.08000 | 3774.08000 | 3773.94000 | 3773.94000 | 5.5480 | 20938.3300 | 3774.03000 2014-06-23 01:23:00 | 3773.94000 | 3773.94000 | 3772.96000 | 3772.98000 | 1.5960 | 6022.4400 | 3773.46000 2014-06-23 01:24:00 | 3772.94000 | 3773.96000 | 3772.91000 | 3772.98000 | 4.0900 | 15431.5600 | 3773.00000 2014-06-23 01:25:00 | 3772.98000 | 3773.00000 | 3772.12000 | 3772.12000 | 18.7850 | 70870.1500 | 3772.69998 2014-06-23 01:26:00 | 3772.12000 | 3773.09000 | 3772.03000 | 3772.98000 | 18.0030 | 67914.7000 | 3772.41001 2014-06-23 01:27:00 | 3772.94000 | 3772.94000 | 3772.94000 | 3772.94000 | 0.3040 | 1146.9700 | 3772.94000 2014-06-23 01:28:00 | 3772.94000 | 3773.97000 | 3772.01000 | 3772.37000 | 19.6250 | 74040.3200 | 3772.75997 2014-06-23 01:29:00 | 3772.56000 | 3773.81000 | 3772.49000 | 3772.60000 | 17.7840 | 67097.8900 | 3772.94002 2014-06-23 01:30:00 | 3772.49000 | 3773.14000 | 3772.02000 | 3772.93000 | 12.4600 | 47008.0000 | 3772.71000 2014-06-23 01:31:00 | 3772.86000 | 3773.08000 | 3772.04000 | 3772.04000 | 1.1640 | 4391.1700 | 3772.48000 2014-06-23 01:32:00 | 3772.04000 | 3774.24000 | 3772.01000 | 3773.31000 | 22.7710 | 85904.8000 | 3772.55001 2014-06-23 01:33:00 | 3773.33000 | 3774.97000 | 3773.23000 | 3773.23000 | 19.2590 | 72678.5000 | 3773.73999 2014-06-23 01:34:00 | 3773.29000 | 3774.23000 | 3773.22000 | 3773.26000 | 1.4660 | 5531.5900 | 3773.25000 2014-06-23 01:35:00 | 3774.15000 | 3774.16000 | 3773.31000 | 3774.16000 | 3.5480 | 13389.0400 | 3773.69000 2014-06-23 01:36:00 | 3774.16000 | 3774.16000 | 3773.31000 | 3773.33000 | 2.0540 | 7750.5800 | 3773.41000 2014-06-23 01:37:00 | 3774.06000 | 3774.07000 | 3772.89000 | 3773.22000 | 14.4030 | 54347.8500 | 3773.37001 2014-06-23 01:38:00 | 3773.22000 | 3773.23000 | 3771.00000 | 3771.96000 | 39.8030 | 150128.5500 | 3771.79003 2014-06-23 01:39:00 | 3771.99000 | 3773.55000 | 3771.99000 | 3772.33000 | 6.7410 | 25434.0100 | 3773.03000 2014-06-23 01:40:00 | 3773.00000 | 3773.00000 | 3772.63000 | 3772.70000 | 3.6060 | 13604.5500 | 3772.75000 2014-06-23 01:41:00 | 3772.80000 | 3772.80000 | 3772.68000 | 3772.68000 | 2.9640 | 11182.3300 | 3772.72000 2014-06-23 01:42:00 | 3772.68000 | 3772.79000 | 3772.00000 | 3772.79000 | 12.1020 | 45656.8900 | 3772.67001 2014-06-23 01:43:00 | 3772.78000 | 3772.79000 | 3772.62000 | 3772.70000 | 2.9420 | 11099.2500 | 3772.69000 2014-06-23 01:44:00 | 3772.12000 | 3772.80000 | 3772.12000 | 3772.68000 | 7.5510 | 28487.1200 | 3772.63000 2014-06-23 01:45:00 | 3772.78000 | 3772.80000 | 3772.15000 | 3772.77000 | 15.6460 | 59027.2300 | 3772.66998 2014-06-23 01:46:00 | 3772.77000 | 3772.91000 | 3772.14000 | 3772.91000 | 3.6870 | 13909.8500 | 3772.67000 2014-06-23 01:47:00 | 3772.92000 | 3773.03000 | 3772.20000 | 3772.45000 | 14.0680 | 53076.4600 | 3772.84999 2014-06-23 01:48:00 | 3772.46000 | 3772.95000 | 3772.18000 | 3772.95000 | 2.4320 | 9174.7600 | 3772.52000 2014-06-23 01:49:00 | 3772.95000 | 3772.95000 | 3772.18000 | 3772.88000 | 2.2640 | 8541.0200 | 3772.54000 2014-06-23 01:50:00 | 3772.88000 | 3772.88000 | 3772.24000 | 3772.80000 | 5.8500 | 22070.6700 | 3772.76000 2014-06-23 01:51:00 | 3772.36000 | 3772.91000 | 3772.10000 | 3772.10000 | 18.4360 | 69547.5200 | 3772.37998 2014-06-23 01:52:00 | 3772.87000 | 3772.88000 | 3772.10000 | 3772.78000 | 6.4920 | 24491.6800 | 3772.59000 2014-06-23 01:53:00 | 3772.68000 | 3772.69000 | 3772.12000 | 3772.47000 | 11.6140 | 43813.7300 | 3772.49001 2014-06-23 01:54:00 | 3772.46000 | 3772.50000 | 3772.15000 | 3772.50000 | 9.7330 | 36717.4100 | 3772.47001 2014-06-23 01:55:00 | 3772.67000 | 3773.50000 | 3772.67000 | 3773.50000 | 0.2900 | 1094.2700 | 3773.33000 2014-06-23 01:56:00 | 3773.49000 | 3773.84000 | 3773.43000 | 3773.84000 | 1.1820 | 4460.4900 | 3773.68000 2014-06-23 01:57:00 | 3773.84000 | 3773.88000 | 3772.87000 | 3773.86000 | 21.7070 | 81918.6600 | 3773.83998 2014-06-23 01:58:00 | 3773.86000 | 3773.89000 | 3773.14000 | 3773.88000 | 4.2580 | 16068.4900 | 3773.72000 2014-06-23 01:59:00 | 3773.19000 | 3773.89000 | 3773.19000 | 3773.89000 | 2.1020 | 7932.0500 | 3773.57000 2014-06-23 02:00:00 | 3773.89000 | 3773.89000 | 3773.62000 | 3773.62000 | 1.1770 | 4441.6100 | 3773.67000 2014-06-23 02:01:00 | 3773.62000 | 3773.89000 | 3773.60000 | 3773.70000 | 10.2960 | 38853.5600 | 3773.65999 2014-06-23 02:02:00 | 3773.70000 | 3773.86000 | 3773.70000 | 3773.84000 | 8.4080 | 31730.0600 | 3773.79000 2014-06-23 02:03:00 | 3773.85000 | 3773.86000 | 3773.83000 | 3773.83000 | 0.4800 | 1811.4400 | 3773.84000 2014-06-23 02:04:00 | 3773.84000 | 3774.05000 | 3773.79000 | 3774.04000 | 12.0870 | 45615.0400 | 3773.88999 2014-06-23 02:05:00 | 3773.98000 | 3774.81000 | 3773.00000 | 3773.98000 | 24.5460 | 92635.0000 | 3773.92997 2014-06-23 02:06:00 | 3773.96000 | 3774.00000 | 3773.96000 | 3774.00000 | 7.2300 | 27285.9000 | 3773.98000 2014-06-23 02:07:00 | 3773.50000 | 3773.56000 | 3773.50000 | 3773.56000 | 3.4880 | 13162.1600 | 3773.55000 2014-06-23 02:08:00 | 3773.57000 | 3773.66000 | 3773.01000 | 3773.64000 | 4.5690 | 17240.3100 | 3773.32000 2014-06-23 02:09:00 | 3773.12000 | 3773.64000 | 3773.02000 | 3773.64000 | 2.1100 | 7961.3200 | 3773.14000 2014-06-23 02:10:00 | 3773.64000 | 3773.64000 | 3773.04000 | 3773.04000 | 1.2290 | 4637.6500 | 3773.51000 2014-06-23 02:11:00 | 3773.58000 | 3773.59000 | 3772.00000 | 3772.00000 | 45.0420 | 169928.3200 | 3772.66002 2014-06-23 02:12:00 | 3772.02000 | 3772.02000 | 3771.98000 | 3772.00000 | 132.4341 | 499541.3300 | 3772.00014 2014-06-23 02:13:00 | 3772.00000 | 3772.00000 | 3771.00000 | 3771.00000 | 22.0140 | 83019.9200 | 3771.23002 2014-06-23 02:14:00 | 3771.34000 | 3771.34000 | 3771.00000 | 3771.30000 | 8.8670 | 33438.2100 | 3771.07999 2014-06-23 02:15:00 | 3771.30000 | 3771.97000 | 3771.00000 | 3771.25000 | 17.6720 | 66643.1000 | 3771.11001 2014-06-23 02:16:00 | 3771.00000 | 3771.00000 | 3770.10000 | 3770.59000 | 18.5250 | 69851.9900 | 3770.69002 2014-06-23 02:17:00 | 3770.59000 | 3770.61000 | 3770.00000 | 3770.12000 | 29.7430 | 112133.1700 | 3770.07002 2014-06-23 02:18:00 | 3770.08000 | 3770.08000 | 3769.90000 | 3769.90000 | 25.4850 | 96077.4100 | 3769.95997 2014-06-23 02:19:00 | 3769.99000 | 3769.99000 | 3766.00000 | 3767.52000 | 70.0759 | 264022.3000 | 3767.65992 2014-06-23 02:20:00 | 3767.82000 | 3767.82000 | 3765.14000 | 3765.99000 | 95.7129 | 360464.4900 | 3766.10007 2014-06-23 02:21:00 | 3765.19000 | 3766.00000 | 3765.02000 | 3765.30000 | 35.7030 | 134430.1300 | 3765.23003 2014-06-23 02:22:00 | 3765.30000 | 3767.08000 | 3764.88000 | 3766.12000 | 101.6209 | 382688.0000 | 3765.84002 2014-06-23 02:23:00 | 3766.50000 | 3768.00000 | 3766.12000 | 3768.00000 | 26.6960 | 100564.8000 | 3767.03997 2014-06-23 02:24:00 | 3768.03000 | 3768.96000 | 3767.74000 | 3768.86000 | 44.9420 | 169369.0000 | 3768.61002 2014-06-23 02:25:00 | 3768.78000 | 3769.04000 | 3765.40000 | 3766.20000 | 41.1110 | 154907.8100 | 3768.04001 2014-06-23 02:26:00 | 3767.04000 | 3768.01000 | 3765.08000 | 3765.08000 | 32.7090 | 123189.9100 | 3766.23999 2014-06-23 02:27:00 | 3765.35000 | 3765.35000 | 3760.00000 | 3762.11000 | 88.3140 | 332256.7800 | 3762.22009 2014-06-23 02:28:00 | 3762.27000 | 3764.97000 | 3762.23000 | 3764.04000 | 43.9010 | 165209.6000 | 3763.23001 2014-06-23 02:29:00 | 3764.04000 | 3764.72000 | 3762.26000 | 3763.21000 | 38.3180 | 144227.5900 | 3763.95998 2014-06-23 02:30:00 | 3763.07000 | 3763.56000 | 3762.12000 | 3762.90000 | 67.6000 | 254368.6100 | 3762.85000 2014-06-23 02:31:00 | 3762.84000 | 3762.84000 | 3759.00000 | 3759.00000 | 56.7221 | 213296.5000 | 3760.38003 2014-06-23 02:32:00 | 3759.00000 | 3759.00000 | 3755.90000 | 3755.90000 | 77.8250 | 292382.3600 | 3756.91990 2014-06-23 02:33:00 | 3757.18000 | 3757.98000 | 3755.90000 | 3757.00000 | 53.9830 | 202804.0100 | 3756.81004 2014-06-23 02:34:00 | 3757.05000 | 3757.05000 | 3755.92000 | 3756.00000 | 32.6150 | 122509.9500 | 3756.24996 2014-06-23 02:35:00 | 3756.00000 | 3757.00000 | 3755.52000 | 3755.55000 | 73.0519 | 274369.9300 | 3755.82004 2014-06-23 02:36:00 | 3755.54000 | 3758.00000 | 3755.52000 | 3757.05000 | 82.5710 | 310177.9000 | 3756.50002 2014-06-23 02:37:00 | 3757.05000 | 3758.95000 | 3754.50000 | 3756.32000 | 227.0930 | 852950.1500 | 3755.95018 2014-06-23 02:38:00 | 3756.00000 | 3756.00000 | 3753.60000 | 3753.60000 | 111.7299 | 419500.1500 | 3754.59000 2014-06-23 02:39:00 | 3753.62000 | 3755.05000 | 3753.10000 | 3755.05000 | 95.4630 | 358338.5200 | 3753.69008 2014-06-23 02:40:00 | 3754.63000 | 3756.97000 | 3754.20000 | 3754.20000 | 30.2600 | 113647.2100 | 3755.69000 2014-06-23 02:41:00 | 3755.16000 | 3755.95000 | 3752.30000 | 3752.30000 | 119.7910 | 449636.6700 | 3753.51003 2014-06-23 02:42:00 | 3752.48000 | 3753.22000 | 3750.62000 | 3751.00000 | 153.2089 | 574760.1000 | 3751.47995 2014-06-23 02:43:00 | 3751.00000 | 3751.16000 | 3749.70000 | 3749.72000 | 185.7732 | 696657.0500 | 3750.04016 2014-06-23 02:44:00 | 3749.77000 | 3753.00000 | 3749.77000 | 3752.02000 | 70.5970 | 264822.1400 | 3751.17994 2014-06-23 02:45:00 | 3752.02000 | 3755.00000 | 3752.02000 | 3753.87000 | 46.4920 | 174509.0500 | 3753.53002 2014-06-23 02:46:00 | 3753.84000 | 3754.78000 | 3752.02000 | 3754.32000 | 44.8710 | 168412.0900 | 3753.25001 2014-06-23 02:47:00 | 3754.97000 | 3756.00000 | 3753.97000 | 3756.00000 | 74.2560 | 278840.3000 | 3755.11992 2014-06-23 02:48:00 | 3755.08000 | 3758.48000 | 3754.03000 | 3755.90000 | 55.8479 | 209764.8800 | 3755.99997 2014-06-23 02:49:00 | 3755.64000 | 3757.00000 | 3754.04000 | 3754.98000 | 74.0410 | 278069.8200 | 3755.62002 2014-06-23 02:50:00 | 3754.13000 | 3755.00000 | 3754.01000 | 3754.98000 | 21.4890 | 80687.3500 | 3754.81999 2014-06-23 02:51:00 | 3754.10000 | 3755.84000 | 3752.78000 | 3755.00000 | 29.4850 | 110717.8700 | 3755.05996 2014-06-23 02:52:00 | 3754.98000 | 3756.00000 | 3754.98000 | 3756.00000 | 41.2630 | 154954.1400 | 3755.28003 2014-06-23 02:53:00 | 3756.00000 | 3756.00000 | 3754.11000 | 3755.04000 | 18.6620 | 70080.0800 | 3755.23001 2014-06-23 02:54:00 | 3755.04000 | 3755.61000 | 3755.04000 | 3755.61000 | 7.4900 | 28126.6800 | 3755.23000 2014-06-23 02:55:00 | 3755.61000 | 3756.06000 | 3751.50000 | 3754.50000 | 64.1640 | 240914.6800 | 3754.67007 2014-06-23 02:56:00 | 3754.50000 | 3754.94000 | 3753.27000 | 3754.04000 | 39.8400 | 149569.3700 | 3754.25000 2014-06-23 02:57:00 | 3754.05000 | 3754.84000 | 3751.98000 | 3752.95000 | 22.5180 | 84503.8300 | 3752.71999 2014-06-23 02:58:00 | 3752.06000 | 3753.07000 | 3750.00000 | 3751.02000 | 73.7440 | 276678.6700 | 3751.88008 2014-06-23 02:59:00 | 3751.47000 | 3752.03000 | 3749.70000 | 3749.79000 | 70.4650 | 264273.9000 | 3750.42991 2014-06-23 03:00:00 | 3749.79000 | 3749.79000 | 3747.04000 | 3748.90000 | 170.1138 | 637807.7500 | 3749.30017 2014-06-23 03:01:00 | 3748.90000 | 3748.90000 | 3739.00000 | 3739.00000 | 183.8408 | 687891.7700 | 3741.78004 2014-06-23 03:02:00 | 3738.96000 | 3757.00000 | 3738.00000 | 3743.20000 | 157.5809 | 589603.2100 | 3741.59004 2014-06-23 03:03:00 | 3743.09000 | 3749.98000 | 3743.09000 | 3744.98000 | 112.1349 | 420023.7800 | 3745.69985 2014-06-23 03:04:00 | 3744.86000 | 3744.86000 | 3739.93000 | 3740.00000 | 118.1291 | 442137.1000 | 3742.82997 2014-06-23 03:05:00 | 3739.05000 | 3740.90000 | 3737.00000 | 3737.28000 | 167.1652 | 625069.0600 | 3739.22978 2014-06-23 03:06:00 | 3737.47000 | 3740.03000 | 3737.20000 | 3740.03000 | 45.1440 | 168799.8300 | 3739.14005 2014-06-23 03:07:00 | 3740.06000 | 3743.97000 | 3740.06000 | 3741.98000 | 51.5830 | 193039.0800 | 3742.30004 2014-06-23 03:08:00 | 3741.96000 | 3741.96000 | 3738.00000 | 3739.88000 | 31.1100 | 116336.1800 | 3739.51000 2014-06-23 03:09:00 | 3739.67000 | 3741.16000 | 3733.82000 | 3736.20000 | 186.0659 | 695075.0700 | 3735.63979 2014-06-23 03:10:00 | 3735.90000 | 3735.90000 | 3730.01000 | 3732.85000 | 110.6471 | 412994.8400 | 3732.53992 2014-06-23 03:11:00 | 3732.85000 | 3736.98000 | 3732.00000 | 3736.98000 | 59.1429 | 220868.1500 | 3734.48005 2014-06-23 03:12:00 | 3736.97000 | 3737.97000 | 3735.70000 | 3737.93000 | 59.1200 | 220917.4000 | 3736.76000 2014-06-23 03:13:00 | 3737.61000 | 3737.61000 | 3733.11000 | 3733.94000 | 68.3451 | 255285.2900 | 3735.23991 2014-06-23 03:14:00 | 3733.61000 | 3734.00000 | 3725.00000 | 3727.40000 | 210.4293 | 784705.4000 | 3729.06996 2014-06-23 03:15:00 | 3727.38000 | 3735.55000 | 3727.01000 | 3731.92000 | 53.4160 | 199297.7000 | 3731.04994 2014-06-23 03:16:00 | 3731.92000 | 3742.00000 | 3730.72000 | 3738.27000 | 66.4790 | 248340.4400 | 3735.61998 2014-06-23 03:17:00 | 3738.27000 | 3743.90000 | 3734.28000 | 3734.84000 | 69.4649 | 259618.2100 | 3737.39991 2014-06-23 03:18:00 | 3734.50000 | 3736.31000 | 3732.08000 | 3734.92000 | 94.3231 | 352251.3700 | 3734.52008 2014-06-23 03:19:00 | 3734.92000 | 3738.21000 | 3734.92000 | 3738.21000 | 28.6610 | 107112.7200 | 3737.23001 2014-06-23 03:20:00 | 3738.05000 | 3739.88000 | 3735.96000 | 3736.47000 | 87.7740 | 328097.3400 | 3737.98009 2014-06-23 03:21:00 | 3736.02000 | 3738.85000 | 3735.10000 | 3738.68000 | 32.1420 | 120130.1300 | 3737.48002 2014-06-23 03:22:00 | 3738.68000 | 3738.80000 | 3738.66000 | 3738.79000 | 23.5570 | 88072.8400 | 3738.70998 2014-06-23 03:23:00 | 3738.79000 | 3738.92000 | 3735.98000 | 3735.98000 | 42.1240 | 157440.6700 | 3737.55005 2014-06-23 03:24:00 | 3735.95000 | 3735.95000 | 3733.10000 | 3735.21000 | 30.0160 | 112100.5900 | 3734.68997 2014-06-23 03:25:00 | 3735.26000 | 3738.27000 | 3735.26000 | 3737.05000 | 47.1210 | 176091.5300 | 3737.01001 2014-06-23 03:26:00 | 3737.00000 | 3737.59000 | 3736.52000 | 3737.38000 | 10.2940 | 38470.4000 | 3737.17001 2014-06-23 03:27:00 | 3737.98000 | 3739.00000 | 3737.83000 | 3738.97000 | 66.6720 | 249235.8200 | 3738.24004 2014-06-23 03:28:00 | 3739.00000 | 3744.88000 | 3738.91000 | 3741.12000 | 73.9761 | 276814.0900 | 3741.93992 2014-06-23 03:29:00 | 3741.59000 | 3744.11000 | 3741.59000 | 3743.04000 | 62.4610 | 233789.7400 | 3742.97002 2014-06-23 03:30:00 | 3743.60000 | 3745.00000 | 3741.04000 | 3741.56000 | 132.2850 | 495257.7300 | 3743.86982 2014-06-23 03:31:00 | 3741.53000 | 3741.56000 | 3740.00000 | 3741.21000 | 42.7670 | 159985.1900 | 3740.85997 2014-06-23 03:32:00 | 3740.25000 | 3743.52000 | 3740.19000 | 3743.52000 | 26.6910 | 99847.9200 | 3740.88001 2014-06-23 03:33:00 | 3742.26000 | 3744.52000 | 3742.26000 | 3744.52000 | 10.1770 | 38095.1700 | 3743.25999 2014-06-23 03:34:00 | 3744.52000 | 3747.00000 | 3743.57000 | 3746.77000 | 51.1510 | 191584.5000 | 3745.47001 2014-06-23 03:35:00 | 3746.75000 | 3748.96000 | 3743.02000 | 3743.59000 | 104.7469 | 392452.1900 | 3746.66991 2014-06-23 03:36:00 | 3744.36000 | 3744.88000 | 3742.00000 | 3742.05000 | 36.5760 | 136934.2000 | 3743.82996 2014-06-23 03:37:00 | 3742.05000 | 3742.97000 | 3740.00000 | 3741.10000 | 29.0090 | 108527.3500 | 3741.15999 2014-06-23 03:38:00 | 3741.02000 | 3743.11000 | 3740.28000 | 3743.11000 | 25.2850 | 94601.3700 | 3741.39997 2014-06-23 03:39:00 | 3744.00000 | 3744.51000 | 3742.46000 | 3744.05000 | 27.8330 | 104206.3200 | 3743.98002 2014-06-23 03:40:00 | 3743.20000 | 3744.05000 | 3743.20000 | 3743.28000 | 13.4480 | 50345.5700 | 3743.71999 2014-06-23 03:41:00 | 3742.31000 | 3743.76000 | 3742.22000 | 3743.14000 | 32.8430 | 122930.8800 | 3742.99003 2014-06-23 03:42:00 | 3743.20000 | 3743.26000 | 3742.00000 | 3742.02000 | 15.8240 | 59222.2500 | 3742.56002 2014-06-23 03:43:00 | 3742.02000 | 3742.66000 | 3740.10000 | 3741.07000 | 10.6340 | 39782.3200 | 3741.05001 2014-06-23 03:44:00 | 3741.07000 | 3741.75000 | 3738.00000 | 3738.35000 | 59.5931 | 222887.6500 | 3740.16005 2014-06-23 03:45:00 | 3738.32000 | 3742.20000 | 3737.57000 | 3738.37000 | 32.7400 | 122386.6900 | 3738.14000 2014-06-23 03:46:00 | 3738.35000 | 3738.35000 | 3736.06000 | 3736.06000 | 44.8229 | 167512.3100 | 3737.20004 2014-06-23 03:47:00 | 3736.33000 | 3740.97000 | 3735.00000 | 3736.93000 | 61.5610 | 230056.0100 | 3737.04002 2014-06-23 03:48:00 | 3736.10000 | 3737.20000 | 3734.00000 | 3735.85000 | 85.3560 | 318889.9800 | 3735.99991 2014-06-23 03:49:00 | 3735.87000 | 3737.33000 | 3733.00000 | 3736.75000 | 53.5760 | 200138.5300 | 3735.59994 2014-06-23 03:50:00 | 3736.04000 | 3736.04000 | 3731.90000 | 3731.90000 | 109.0539 | 407176.7800 | 3733.72011 2014-06-23 03:51:00 | 3731.90000 | 3731.90000 | 3728.85000 | 3730.00000 | 85.0821 | 317410.6400 | 3730.64005 2014-06-23 03:52:00 | 3730.90000 | 3731.90000 | 3728.74000 | 3730.00000 | 66.2539 | 247177.4700 | 3730.76007 2014-06-23 03:53:00 | 3730.00000 | 3732.37000 | 3730.00000 | 3732.05000 | 61.8510 | 230792.0400 | 3731.42002 2014-06-23 03:54:00 | 3731.85000 | 3736.02000 | 3731.00000 | 3736.02000 | 82.7871 | 309054.1900 | 3733.11994 2014-06-23 03:55:00 | 3736.02000 | 3737.89000 | 3734.00000 | 3734.00000 | 57.8520 | 216148.3000 | 3736.23003 2014-06-23 03:56:00 | 3734.00000 | 3734.00000 | 3732.04000 | 3732.92000 | 23.8530 | 89048.2900 | 3733.21002 2014-06-23 03:57:00 | 3732.07000 | 3732.76000 | 3727.21000 | 3729.00000 | 103.9339 | 387655.9200 | 3729.83011 2014-06-23 03:58:00 | 3727.38000 | 3729.82000 | 3726.00000 | 3729.70000 | 91.8141 | 342280.2000 | 3727.97010 2014-06-23 03:59:00 | 3729.70000 | 3730.66000 | 3728.50000 | 3730.66000 | 22.3150 | 83218.4900 | 3729.25997 2014-06-23 04:00:00 | 3730.18000 | 3735.00000 | 3730.16000 | 3733.65000 | 20.1970 | 75374.9600 | 3731.98998 2014-06-23 04:01:00 | 3733.64000 | 3735.76000 | 3733.04000 | 3733.04000 | 25.9950 | 97074.2700 | 3734.33997 2014-06-23 04:02:00 | 3733.92000 | 3734.00000 | 3731.00000 | 3731.00000 | 17.2590 | 64417.3200 | 3732.39000 2014-06-23 04:03:00 | 3731.08000 | 3731.18000 | 3727.80000 | 3728.33000 | 48.7150 | 181691.5200 | 3729.67994 2014-06-23 04:04:00 | 3728.55000 | 3734.99000 | 3722.00000 | 3725.07000 | 55.4800 | 206702.9100 | 3725.72000 2014-06-23 04:05:00 | 3727.35000 | 3730.65000 | 3725.00000 | 3727.00000 | 59.4080 | 221378.7400 | 3726.40997 2014-06-23 04:06:00 | 3727.02000 | 3728.86000 | 3724.01000 | 3725.95000 | 58.8159 | 219131.0900 | 3725.70994 2014-06-23 04:07:00 | 3726.00000 | 3727.83000 | 3723.62000 | 3724.98000 | 18.4180 | 68631.3200 | 3726.31999 2014-06-23 04:08:00 | 3724.87000 | 3724.92000 | 3722.17000 | 3722.29000 | 17.7280 | 66003.2700 | 3723.10999 2014-06-23 04:09:00 | 3722.23000 | 3725.00000 | 3722.00000 | 3725.00000 | 43.5600 | 162216.9300 | 3723.99000 2014-06-23 04:10:00 | 3724.29000 | 3727.35000 | 3723.72000 | 3726.89000 | 35.4720 | 132101.0300 | 3724.09002 2014-06-23 04:11:00 | 3726.72000 | 3729.00000 | 3723.91000 | 3725.84000 | 41.2260 | 153558.0200 | 3724.78996 2014-06-23 04:12:00 | 3725.87000 | 3728.00000 | 3724.27000 | 3728.00000 | 25.5600 | 95264.7200 | 3727.10000 2014-06-23 04:13:00 | 3728.00000 | 3730.00000 | 3728.00000 | 3729.91000 | 41.1589 | 153471.8300 | 3728.75999 2014-06-23 04:14:00 | 3729.00000 | 3729.38000 | 3727.00000 | 3727.02000 | 31.5700 | 117682.3400 | 3727.66000 2014-06-23 04:15:00 | 3727.58000 | 3730.04000 | 3727.56000 | 3729.97000 | 34.1190 | 127237.4500 | 3729.22999 2014-06-23 04:16:00 | 3729.81000 | 3730.26000 | 3729.81000 | 3730.26000 | 1.5380 | 5736.7100 | 3729.98000 2014-06-23 04:17:00 | 3730.35000 | 3733.95000 | 3730.35000 | 3732.87000 | 31.0810 | 115981.9000 | 3731.60001 2014-06-23 04:18:00 | 3732.87000 | 3734.78000 | 3730.52000 | 3730.52000 | 29.1730 | 108885.0000 | 3732.39002 2014-06-23 04:19:00 | 3730.52000 | 3730.54000 | 3728.34000 | 3729.02000 | 30.9410 | 115399.7500 | 3729.67001 2014-06-23 04:20:00 | 3729.02000 | 3729.04000 | 3728.25000 | 3728.34000 | 5.9120 | 22043.8700 | 3728.67000 2014-06-23 04:21:00 | 3728.32000 | 3728.32000 | 3725.01000 | 3725.96000 | 34.7180 | 129367.2800 | 3726.22998 2014-06-23 04:22:00 | 3725.88000 | 3728.34000 | 3725.01000 | 3727.50000 | 27.0880 | 100921.5000 | 3725.68999 2014-06-23 04:23:00 | 3726.03000 | 3726.03000 | 3723.23000 | 3723.23000 | 35.4980 | 132216.2700 | 3724.60998 2014-06-23 04:24:00 | 3723.92000 | 3725.56000 | 3723.06000 | 3723.78000 | 25.9990 | 96820.2500 | 3723.99999 2014-06-23 04:25:00 | 3723.74000 | 3725.00000 | 3722.98000 | 3724.06000 | 26.5330 | 98794.1400 | 3723.44002 2014-06-23 04:26:00 | 3724.06000 | 3726.00000 | 3724.06000 | 3726.00000 | 53.7001 | 200033.2600 | 3725.01000 2014-06-23 04:27:00 | 3727.61000 | 3728.80000 | 3726.99000 | 3727.00000 | 27.4290 | 102248.6500 | 3727.75999 2014-06-23 04:28:00 | 3727.00000 | 3728.25000 | 3725.01000 | 3725.98000 | 79.7229 | 297126.5100 | 3726.99006 2014-06-23 04:29:00 | 3725.90000 | 3726.88000 | 3725.05000 | 3725.65000 | 12.3820 | 46129.6400 | 3725.54001 2014-06-23 04:30:00 | 3725.65000 | 3727.74000 | 3725.00000 | 3727.42000 | 50.4410 | 187951.6300 | 3726.17001 2014-06-23 04:31:00 | 3727.93000 | 3729.99000 | 3726.65000 | 3729.98000 | 29.6960 | 110712.9600 | 3728.20997 2014-06-23 04:32:00 | 3729.99000 | 3733.29000 | 3729.98000 | 3731.14000 | 44.3830 | 165604.7800 | 3731.27004 2014-06-23 04:33:00 | 3731.21000 | 3734.68000 | 3731.14000 | 3733.27000 | 41.8520 | 156233.5900 | 3733.00002 2014-06-23 04:34:00 | 3733.27000 | 3733.27000 | 3730.27000 | 3731.29000 | 18.8650 | 70410.4600 | 3732.33003 2014-06-23 04:35:00 | 3731.99000 | 3734.00000 | 3731.29000 | 3732.69000 | 20.7590 | 77463.2500 | 3731.54999 2014-06-23 04:36:00 | 3733.05000 | 3736.98000 | 3731.54000 | 3736.95000 | 33.5960 | 125427.7700 | 3733.40996 2014-06-23 04:37:00 | 3735.74000 | 3738.00000 | 3734.59000 | 3735.00000 | 55.1080 | 205854.1200 | 3735.46997 2014-06-23 04:38:00 | 3735.06000 | 3735.39000 | 3732.21000 | 3732.42000 | 30.6210 | 114346.9500 | 3734.27001 2014-06-23 04:39:00 | 3732.65000 | 3735.00000 | 3732.50000 | 3735.00000 | 10.3760 | 38737.5000 | 3733.37999 2014-06-23 04:40:00 | 3733.03000 | 3734.54000 | 3732.00000 | 3732.80000 | 25.9820 | 97002.7600 | 3733.46001 2014-06-23 04:41:00 | 3732.77000 | 3732.77000 | 3731.91000 | 3732.00000 | 48.3110 | 180304.7500 | 3732.17001 2014-06-23 04:42:00 | 3731.89000 | 3732.48000 | 3731.67000 | 3731.71000 | 24.0290 | 89674.7800 | 3731.93999 2014-06-23 04:43:00 | 3731.71000 | 3731.71000 | 3727.05000 | 3731.16000 | 4.3180 | 16108.0700 | 3730.45000 2014-06-23 04:44:00 | 3731.18000 | 3731.71000 | 3728.58000 | 3731.03000 | 52.4201 | 195571.9400 | 3730.86000 2014-06-23 04:45:00 | 3730.87000 | 3731.29000 | 3730.16000 | 3730.81000 | 7.7150 | 28782.7600 | 3730.74999 2014-06-23 04:46:00 | 3731.26000 | 3733.00000 | 3730.81000 | 3733.00000 | 19.0260 | 71001.5000 | 3731.80998 2014-06-23 04:47:00 | 3732.06000 | 3733.04000 | 3732.06000 | 3732.93000 | 5.8360 | 21782.9800 | 3732.51999 2014-06-23 04:48:00 | 3733.02000 | 3733.05000 | 3732.29000 | 3733.05000 | 6.1770 | 23058.0300 | 3732.89000 2014-06-23 04:49:00 | 3733.05000 | 3734.96000 | 3733.05000 | 3734.31000 | 11.3380 | 42336.5600 | 3734.03999 2014-06-23 04:50:00 | 3733.81000 | 3734.88000 | 3733.81000 | 3734.84000 | 19.1370 | 71457.6500 | 3733.99998 2014-06-23 04:51:00 | 3734.83000 | 3736.98000 | 3734.81000 | 3736.98000 | 28.3980 | 106085.7800 | 3735.67998 2014-06-23 04:52:00 | 3736.00000 | 3737.15000 | 3736.00000 | 3737.15000 | 45.1540 | 168734.0000 | 3736.86005 2014-06-23 04:53:00 | 3737.19000 | 3737.98000 | 3737.13000 | 3737.21000 | 35.3540 | 132141.7100 | 3737.67004 2014-06-23 04:54:00 | 3737.23000 | 3739.00000 | 3737.15000 | 3738.02000 | 47.7920 | 178647.0300 | 3738.01003 2014-06-23 04:55:00 | 3738.04000 | 3739.00000 | 3738.04000 | 3738.64000 | 33.1010 | 123758.5100 | 3738.81001 2014-06-23 04:56:00 | 3738.64000 | 3740.09000 | 3738.64000 | 3740.02000 | 78.4501 | 293394.7500 | 3739.89000 2014-06-23 04:57:00 | 3740.02000 | 3740.02000 | 3736.00000 | 3736.12000 | 56.9731 | 212978.9600 | 3738.24005 2014-06-23 04:58:00 | 3736.21000 | 3736.41000 | 3734.09000 | 3735.10000 | 35.6040 | 133001.5800 | 3735.58004 2014-06-23 04:59:00 | 3735.14000 | 3736.74000 | 3735.14000 | 3736.63000 | 37.0150 | 138292.8700 | 3736.12995 2014-06-23 05:00:00 | 3736.82000 | 3737.64000 | 3736.63000 | 3737.55000 | 23.6440 | 88361.5400 | 3737.17003 2014-06-23 05:01:00 | 3737.84000 | 3740.00000 | 3737.84000 | 3739.00000 | 55.4071 | 207134.9100 | 3738.41996 2014-06-23 05:02:00 | 3739.04000 | 3740.00000 | 3738.62000 | 3738.62000 | 18.5050 | 69196.6000 | 3739.34998 2014-06-23 05:03:00 | 3738.24000 | 3738.99000 | 3737.96000 | 3737.96000 | 28.5770 | 106822.7100 | 3738.06998 2014-06-23 05:04:00 | 3737.64000 | 3738.61000 | 3737.45000 | 3737.66000 | 12.3920 | 46315.6800 | 3737.55001 2014-06-23 05:05:00 | 3738.00000 | 3738.61000 | 3737.98000 | 3738.61000 | 1.6280 | 6085.5900 | 3738.08000 2014-06-23 05:06:00 | 3738.13000 | 3738.60000 | 3738.08000 | 3738.60000 | 1.7100 | 6392.7200 | 3738.43000 2014-06-23 05:07:00 | 3738.54000 | 3739.50000 | 3738.34000 | 3739.49000 | 52.6390 | 196825.7500 | 3739.15999 2014-06-23 05:08:00 | 3739.49000 | 3740.98000 | 3739.49000 | 3740.96000 | 77.3789 | 289422.7900 | 3740.32998 2014-06-23 05:09:00 | 3740.96000 | 3741.00000 | 3740.00000 | 3740.99000 | 27.7830 | 103927.8700 | 3740.70002 2014-06-23 05:10:00 | 3740.99000 | 3743.00000 | 3740.99000 | 3742.66000 | 28.4680 | 106531.2800 | 3742.13998 2014-06-23 05:11:00 | 3742.66000 | 3743.98000 | 3742.64000 | 3743.60000 | 23.9840 | 89781.2900 | 3743.38003 2014-06-23 05:12:00 | 3743.60000 | 3746.49000 | 3743.60000 | 3745.00000 | 88.8029 | 332569.5300 | 3745.03007 2014-06-23 05:13:00 | 3744.90000 | 3745.00000 | 3742.86000 | 3742.86000 | 38.0330 | 142398.9000 | 3744.09003 2014-06-23 05:14:00 | 3742.84000 | 3743.98000 | 3741.10000 | 3741.49000 | 41.2710 | 154451.7200 | 3742.38001 2014-06-23 05:15:00 | 3741.77000 | 3742.13000 | 3741.10000 | 3742.11000 | 37.8310 | 141554.3100 | 3741.75001 2014-06-23 05:16:00 | 3742.11000 | 3743.03000 | 3742.07000 | 3742.95000 | 15.2080 | 56914.8900 | 3742.42999 2014-06-23 05:17:00 | 3742.95000 | 3744.81000 | 3742.00000 | 3742.28000 | 58.9590 | 220660.4300 | 3742.60998 2014-06-23 05:18:00 | 3742.30000 | 3742.97000 | 3741.70000 | 3741.70000 | 13.2560 | 49608.9500 | 3742.37999 2014-06-23 05:19:00 | 3741.66000 | 3742.22000 | 3738.66000 | 3739.46000 | 77.2319 | 288909.1900 | 3740.80004 2014-06-23 05:20:00 | 3738.64000 | 3740.00000 | 3737.01000 | 3738.95000 | 73.7860 | 275862.1100 | 3738.67992 2014-06-23 05:21:00 | 3737.13000 | 3740.02000 | 3737.10000 | 3739.36000 | 32.3790 | 121080.6200 | 3739.47999 2014-06-23 05:22:00 | 3739.34000 | 3739.81000 | 3738.00000 | 3738.00000 | 10.8960 | 40738.2700 | 3738.82999 2014-06-23 05:23:00 | 3738.86000 | 3738.88000 | 3738.81000 | 3738.81000 | 2.8540 | 10670.7000 | 3738.86000 2014-06-23 05:24:00 | 3738.02000 | 3740.00000 | 3737.01000 | 3738.78000 | 51.5020 | 192550.5900 | 3738.70003 2014-06-23 05:25:00 | 3739.88000 | 3743.35000 | 3739.87000 | 3741.85000 | 17.2960 | 64708.5300 | 3741.23998 2014-06-23 05:26:00 | 3741.98000 | 3743.80000 | 3741.98000 | 3742.60000 | 24.4460 | 91504.0600 | 3743.10997 2014-06-23 05:27:00 | 3742.60000 | 3743.54000 | 3740.00000 | 3741.87000 | 34.1250 | 127693.8900 | 3741.94995 2014-06-23 05:28:00 | 3741.84000 | 3741.87000 | 3740.05000 | 3741.00000 | 43.0690 | 161122.0400 | 3741.01999 2014-06-23 05:29:00 | 3740.07000 | 3740.98000 | 3740.00000 | 3740.32000 | 21.6720 | 81054.2900 | 3740.05001 2014-06-23 05:30:00 | 3741.02000 | 3742.86000 | 3740.87000 | 3741.76000 | 49.3509 | 184659.8500 | 3741.77001 2014-06-23 05:31:00 | 3742.28000 | 3743.03000 | 3741.53000 | 3741.59000 | 11.8230 | 44248.0800 | 3742.54001 2014-06-23 05:32:00 | 3742.02000 | 3743.83000 | 3741.69000 | 3742.45000 | 3.0370 | 11365.7200 | 3742.42000 2014-06-23 05:33:00 | 3742.51000 | 3742.51002 | 3742.43000 | 3742.43000 | 14.3040 | 53532.8500 | 3742.51002 2014-06-23 05:34:00 | . | . | . | . | . | . | . 2014-06-23 05:35:00 | 3742.39000 | 3742.47000 | 3741.10000 | 3741.10000 | 8.4960 | 31786.8200 | 3741.38999 2014-06-23 05:36:00 | 3741.12000 | 3741.94000 | 3740.00000 | 3740.02000 | 36.4040 | 136164.7700 | 3740.38004 2014-06-23 05:37:00 | 3740.37000 | 3740.37000 | 3739.99000 | 3739.99000 | 35.0640 | 131139.5000 | 3740.00004 2014-06-23 05:38:00 | 3739.06000 | 3740.00000 | 3738.08000 | 3739.60000 | 20.3350 | 76031.8700 | 3738.96997 2014-06-23 05:39:00 | 3738.35000 | 3738.96000 | 3738.02000 | 3738.02000 | 8.5300 | 31890.2300 | 3738.60000 2014-06-23 05:40:00 | 3738.02000 | 3738.82000 | 3736.65000 | 3736.65000 | 34.3600 | 128426.1200 | 3737.66000 2014-06-23 05:41:00 | 3736.04000 | 3736.80000 | 3733.06000 | 3734.70000 | 57.8029 | 215907.2300 | 3735.23005 2014-06-23 05:42:00 | 3734.54000 | 3736.00000 | 3734.14000 | 3735.88000 | 27.6070 | 103111.3600 | 3734.96998 2014-06-23 05:43:00 | 3735.16000 | 3735.89000 | 3735.16000 | 3735.60000 | 13.5800 | 50728.9700 | 3735.57000 2014-06-23 05:44:00 | 3735.60000 | 3738.07000 | 3735.60000 | 3738.07000 | 25.1080 | 93835.2500 | 3737.26999 2014-06-23 05:45:00 | 3739.00000 | 3739.95000 | 3737.00000 | 3737.00000 | 18.1760 | 67944.7500 | 3738.15998 2014-06-23 05:46:00 | 3737.51000 | 3737.53000 | 3736.73000 | 3736.80000 | 17.9240 | 66980.9900 | 3736.94002 2014-06-23 05:47:00 | 3736.80000 | 3737.64000 | 3732.02000 | 3735.05000 | 36.7230 | 137160.5300 | 3735.00003 2014-06-23 05:48:00 | 3735.98000 | 3736.02000 | 3734.99000 | 3735.17000 | 21.6930 | 81039.1800 | 3735.73002 2014-06-23 05:49:00 | 3736.86000 | 3737.02000 | 3735.40000 | 3737.02000 | 55.3119 | 206683.0300 | 3736.68003 2014-06-23 05:50:00 | 3736.99000 | 3738.77000 | 3736.99000 | 3737.93000 | 36.7900 | 137514.6400 | 3737.83000 2014-06-23 05:51:00 | 3737.09000 | 3738.33000 | 3737.09000 | 3738.33000 | 12.2850 | 45920.9300 | 3737.96998 2014-06-23 05:52:00 | 3738.32000 | 3738.34000 | 3738.30000 | 3738.30000 | 28.2500 | 105607.1300 | 3738.31000 2014-06-23 05:53:00 | 3738.30000 | 3738.42000 | 3736.96000 | 3736.96000 | 37.6500 | 140725.4500 | 3737.73000 2014-06-23 05:54:00 | 3736.98000 | 3737.94000 | 3736.94000 | 3736.96000 | 34.5630 | 129161.1800 | 3736.98003 2014-06-23 05:55:00 | 3737.24000 | 3737.26000 | 3736.88000 | 3736.88000 | 15.5510 | 58114.8300 | 3737.05000 2014-06-23 05:56:00 | 3736.90000 | 3738.00000 | 3736.89000 | 3737.52000 | 28.1330 | 105146.9500 | 3737.50002 2014-06-23 05:57:00 | 3737.54000 | 3739.40000 | 3737.54000 | 3738.12000 | 31.8790 | 119159.4500 | 3737.86999 2014-06-23 05:58:00 | 3738.24000 | 3741.85000 | 3738.24000 | 3739.77000 | 15.1510 | 56659.1300 | 3739.63000 2014-06-23 05:59:00 | 3738.90000 | 3739.63000 | 3738.71000 | 3738.99000 | 6.1170 | 22871.6000 | 3739.02000 2014-06-23 06:00:00 | 3739.59000 | 3739.59000 | 3737.96000 | 3737.96000 | 20.6570 | 77219.9800 | 3738.19998 2014-06-23 06:01:00 | 3737.96000 | 3737.96000 | 3737.00000 | 3737.12000 | 20.7620 | 77591.0400 | 3737.17001 2014-06-23 06:02:00 | 3737.28000 | 3738.61000 | 3736.86000 | 3737.81000 | 24.5240 | 91654.6200 | 3737.34003 2014-06-23 06:03:00 | 3737.01000 | 3737.55000 | 3736.86000 | 3736.86000 | 16.0160 | 59859.2600 | 3737.46998 2014-06-23 06:04:00 | 3737.22000 | 3737.91000 | 3736.83000 | 3737.44000 | 20.3400 | 76014.0100 | 3737.17000 2014-06-23 06:05:00 | 3736.83000 | 3737.43000 | 3735.20000 | 3735.20000 | 39.5990 | 147943.6100 | 3736.03999 2014-06-23 06:06:00 | 3735.20000 | 3735.96000 | 3734.02000 | 3734.02000 | 8.4720 | 31642.6800 | 3734.97000 2014-06-23 06:07:00 | 3733.53000 | 3733.78000 | 3733.31000 | 3733.38000 | 34.6940 | 129530.4600 | 3733.51004 2014-06-23 06:08:00 | 3733.33000 | 3733.99000 | 3732.01000 | 3732.01000 | 11.1370 | 41578.4200 | 3733.35999 2014-06-23 06:09:00 | 3732.02000 | 3732.05000 | 3731.04000 | 3731.33000 | 35.6970 | 133215.4700 | 3731.83997 2014-06-23 06:10:00 | 3731.30000 | 3732.05000 | 3731.04000 | 3731.99000 | 21.0020 | 78378.3600 | 3731.95001 2014-06-23 06:11:00 | 3731.12000 | 3734.00000 | 3731.12000 | 3732.99000 | 6.5210 | 24338.4200 | 3732.31000 2014-06-23 06:12:00 | 3732.69000 | 3734.02000 | 3732.30000 | 3733.75000 | 38.9180 | 145308.3800 | 3733.70998 2014-06-23 06:13:00 | 3732.81000 | 3733.65000 | 3732.09000 | 3733.06000 | 58.6200 | 218817.2600 | 3732.81000 2014-06-23 06:14:00 | 3733.40000 | 3734.64000 | 3733.02000 | 3733.09000 | 27.3850 | 102243.0300 | 3733.53996 2014-06-23 06:15:00 | 3733.09000 | 3733.63000 | 3732.09000 | 3732.11000 | 50.2650 | 187632.5700 | 3732.86993 2014-06-23 06:16:00 | 3732.29000 | 3733.11000 | 3731.29000 | 3731.46000 | 30.0460 | 112138.9700 | 3732.23997 2014-06-23 06:17:00 | 3732.42000 | 3732.44000 | 3729.11000 | 3729.11000 | 61.9699 | 231197.3900 | 3730.80000 2014-06-23 06:18:00 | 3729.11000 | 3729.50000 | 3725.18000 | 3726.18000 | 91.8920 | 342515.3100 | 3727.37005 2014-06-23 06:19:00 | 3726.18000 | 3727.91000 | 3722.30000 | 3722.68000 | 128.0038 | 476810.5000 | 3724.97013 2014-06-23 06:20:00 | 3723.18000 | 3723.18000 | 3720.00000 | 3720.02000 | 152.0350 | 565708.3600 | 3720.90979 2014-06-23 06:21:00 | 3720.27000 | 3721.98000 | 3719.76000 | 3720.09000 | 80.5140 | 299529.6200 | 3720.22009 2014-06-23 06:22:00 | 3720.98000 | 3724.02000 | 3720.09000 | 3723.93000 | 32.9340 | 122577.3300 | 3721.91004 2014-06-23 06:23:00 | 3723.93000 | 3727.50000 | 3723.93000 | 3726.30000 | 42.1441 | 157031.6900 | 3726.07005 2014-06-23 06:24:00 | 3726.30000 | 3726.99000 | 3725.14000 | 3726.78000 | 88.4270 | 329537.4100 | 3726.65993 2014-06-23 06:25:00 | 3726.26000 | 3729.88000 | 3726.01000 | 3726.92000 | 52.6499 | 196237.4100 | 3727.21000 2014-06-23 06:26:00 | 3726.32000 | 3726.88000 | 3724.00000 | 3724.17000 | 44.1220 | 164334.4100 | 3724.55002 2014-06-23 06:27:00 | 3724.17000 | 3725.90000 | 3724.02000 | 3725.38000 | 52.8980 | 197029.2100 | 3724.69997 2014-06-23 06:28:00 | 3725.41000 | 3726.80000 | 3725.04000 | 3726.80000 | 5.4680 | 20372.8200 | 3725.83000 2014-06-23 06:29:00 | 3726.18000 | 3726.80000 | 3725.65000 | 3726.78000 | 47.0980 | 175500.4200 | 3726.27998 2014-06-23 06:30:00 | 3725.87000 | 3725.90000 | 3725.83000 | 3725.88000 | 9.7680 | 36394.3000 | 3725.86999 2014-06-23 06:31:00 | 3725.90000 | 3726.45000 | 3724.03000 | 3725.78000 | 38.8000 | 144542.4500 | 3725.32000 2014-06-23 06:32:00 | 3725.08000 | 3725.55000 | 3723.17000 | 3723.30000 | 43.5830 | 162324.8100 | 3724.50003 2014-06-23 06:33:00 | 3723.55000 | 3723.98000 | 3722.12000 | 3723.98000 | 28.5450 | 106273.2100 | 3723.00996 2014-06-23 06:34:00 | 3723.97000 | 3724.02000 | 3721.50000 | 3724.02000 | 27.9350 | 104009.0100 | 3723.24996 2014-06-23 06:35:00 | 3723.64000 | 3725.54000 | 3723.50000 | 3725.01000 | 30.6210 | 114040.7700 | 3724.27001 2014-06-23 06:36:00 | 3725.04000 | 3726.00000 | 3725.02000 | 3725.27000 | 20.3840 | 75939.7800 | 3725.46002 2014-06-23 06:37:00 | 3725.27000 | 3728.90000 | 3725.27000 | 3728.90000 | 25.0810 | 93471.5300 | 3726.79001 2014-06-23 06:38:00 | 3727.25000 | 3729.62000 | 3727.00000 | 3727.96000 | 16.8860 | 62941.8700 | 3727.45998 2014-06-23 06:39:00 | 3727.96000 | 3727.96000 | 3726.00000 | 3726.07000 | 45.4410 | 169325.5600 | 3726.27001 2014-06-23 06:40:00 | 3726.14000 | 3727.36000 | 3726.14000 | 3727.36000 | 11.7770 | 43891.2100 | 3726.85999 2014-06-23 06:41:00 | 3727.51000 | 3729.99000 | 3727.51000 | 3729.02000 | 66.0609 | 246371.5500 | 3729.46002 2014-06-23 06:42:00 | 3729.97000 | 3731.19000 | 3729.14000 | 3731.02000 | 32.8840 | 122673.5300 | 3730.49004 2014-06-23 06:43:00 | 3730.84000 | 3733.27000 | 3730.81000 | 3732.97000 | 36.1750 | 134980.9300 | 3731.33005 2014-06-23 06:44:00 | 3731.42000 | 3733.00000 | 3729.28000 | 3729.34000 | 51.5450 | 192346.3500 | 3731.61993 2014-06-23 06:45:00 | 3729.54000 | 3729.54000 | 3726.89000 | 3727.77000 | 32.0110 | 119348.5000 | 3728.36001 2014-06-23 06:46:00 | 3727.65000 | 3728.26000 | 3727.10000 | 3728.23000 | 17.7170 | 66045.4900 | 3727.79999 2014-06-23 06:47:00 | 3728.23000 | 3728.23000 | 3726.00000 | 3726.89000 | 30.7310 | 114537.3400 | 3727.09001 2014-06-23 06:48:00 | 3726.82000 | 3726.89000 | 3725.29000 | 3726.89000 | 10.7350 | 40001.3100 | 3726.24999 2014-06-23 06:49:00 | 3726.87000 | 3727.60000 | 3726.04000 | 3727.60000 | 9.0380 | 33682.6100 | 3726.78000 2014-06-23 06:50:00 | 3727.60000 | 3728.00000 | 3726.95000 | 3727.99000 | 14.0330 | 52308.7100 | 3727.55001 2014-06-23 06:51:00 | 3728.02000 | 3730.00000 | 3728.02000 | 3729.65000 | 53.4219 | 199221.0800 | 3729.20003 2014-06-23 06:52:00 | 3729.11000 | 3731.90000 | 3729.11000 | 3730.06000 | 43.5390 | 162430.1300 | 3730.67999 2014-06-23 06:53:00 | 3730.06000 | 3732.00000 | 3730.06000 | 3730.16000 | 18.6820 | 69718.8200 | 3731.87001 2014-06-23 06:54:00 | 3730.34000 | 3730.44000 | 3730.00000 | 3730.02000 | 10.8010 | 40289.9100 | 3730.20000 2014-06-23 06:55:00 | 3730.01000 | 3730.04000 | 3729.04000 | 3729.04000 | 44.3790 | 165522.0000 | 3729.73999 2014-06-23 06:56:00 | 3729.06000 | 3729.43000 | 3729.00000 | 3729.00000 | 19.9500 | 74395.2600 | 3729.09000 2014-06-23 06:57:00 | 3728.79000 | 3728.79000 | 3726.22000 | 3728.38000 | 9.7120 | 36198.0800 | 3727.15001 2014-06-23 06:58:00 | 3728.21000 | 3728.64000 | 3727.00000 | 3727.00000 | 43.8760 | 163549.0100 | 3727.52995 2014-06-23 06:59:00 | 3727.00000 | 3727.37000 | 3726.08000 | 3726.08000 | 68.7641 | 256251.3300 | 3726.53007 2014-06-23 07:00:00 | 3726.06000 | 3726.06000 | 3722.03000 | 3723.48000 | 56.8500 | 211697.2800 | 3723.79000 2014-06-23 07:01:00 | 3724.02000 | 3725.23000 | 3723.09000 | 3724.00000 | 18.0130 | 67081.2600 | 3724.05001 2014-06-23 07:02:00 | 3725.50000 | 3725.63000 | 3724.00000 | 3724.00000 | 15.5220 | 57813.8700 | 3724.64001 2014-06-23 07:03:00 | 3724.02000 | 3724.91000 | 3723.04000 | 3724.91000 | 22.3260 | 83141.1600 | 3723.95998 2014-06-23 07:04:00 | 3723.98000 | 3724.60000 | 3721.98000 | 3721.98000 | 28.9420 | 107766.6100 | 3723.54002 2014-06-23 07:05:00 | 3721.96000 | 3721.96000 | 3717.42000 | 3720.00000 | 109.4549 | 407139.3300 | 3719.69985 2014-06-23 07:06:00 | 3721.95000 | 3722.02000 | 3718.05000 | 3722.00000 | 77.1670 | 287139.2500 | 3721.00994 2014-06-23 07:07:00 | 3722.07000 | 3723.02000 | 3721.95000 | 3723.02000 | 14.4030 | 53611.2000 | 3722.22001 2014-06-23 07:08:00 | 3723.02000 | 3723.44000 | 3721.95000 | 3722.76000 | 31.9530 | 118959.3300 | 3722.95003 2014-06-23 07:09:00 | 3722.74000 | 3723.16000 | 3717.58000 | 3717.58000 | 79.2469 | 294789.8800 | 3719.88993 2014-06-23 07:10:00 | 3717.58000 | 3717.58000 | 3712.57000 | 3712.57000 | 92.3400 | 343059.5600 | 3715.18000 2014-06-23 07:11:00 | 3712.42000 | 3712.89000 | 3705.03000 | 3705.10000 | 198.1981 | 735213.7000 | 3709.48990 2014-06-23 07:12:00 | 3705.10000 | 3707.03000 | 3702.00000 | 3703.12000 | 218.9809 | 811243.2000 | 3704.63005 2014-06-23 07:13:00 | 3703.12000 | 3704.31000 | 3695.16000 | 3700.00000 | 148.8730 | 550919.2900 | 3700.60012 2014-06-23 07:14:00 | 3700.00000 | 3700.00000 | 3689.56000 | 3691.00000 | 177.1499 | 654189.8900 | 3692.86000 2014-06-23 07:15:00 | 3691.00000 | 3699.98000 | 3689.04000 | 3694.63000 | 247.0301 | 911943.7100 | 3691.63001 2014-06-23 07:16:00 | 3695.24000 | 3696.00000 | 3690.00000 | 3692.93000 | 136.6689 | 504764.8200 | 3693.33996 2014-06-23 07:17:00 | 3692.92000 | 3696.00000 | 3690.92000 | 3694.09000 | 161.7949 | 597605.6800 | 3693.60021 2014-06-23 07:18:00 | 3694.00000 | 3696.00000 | 3693.36000 | 3694.96000 | 92.6720 | 342396.2200 | 3694.71005 2014-06-23 07:19:00 | 3694.98000 | 3697.79000 | 3692.94000 | 3696.49000 | 130.8821 | 483697.1900 | 3695.67008 2014-06-23 07:20:00 | 3697.60000 | 3698.02000 | 3690.00000 | 3697.00000 | 217.4722 | 803692.4700 | 3695.61013 2014-06-23 07:21:00 | 3697.00000 | 3700.00000 | 3695.15000 | 3700.00000 | 84.5801 | 312768.7900 | 3697.90000 2014-06-23 07:22:00 | 3699.77000 | 3702.99000 | 3696.34000 | 3700.03000 | 183.2320 | 677936.4100 | 3699.88010 2014-06-23 07:23:00 | 3700.03000 | 3700.89000 | 3696.10000 | 3696.10000 | 77.3030 | 285987.0400 | 3699.56006 2014-06-23 07:24:00 | 3696.02000 | 3696.02000 | 3693.24000 | 3694.96000 | 93.5150 | 345506.1500 | 3694.65987 2014-06-23 07:25:00 | 3694.96000 | 3699.88000 | 3694.93000 | 3697.43000 | 63.9429 | 236374.6700 | 3696.65005 2014-06-23 07:26:00 | 3698.46000 | 3699.99000 | 3697.55000 | 3698.00000 | 71.9130 | 265994.0700 | 3698.83006 2014-06-23 07:27:00 | 3699.40000 | 3699.67000 | 3698.00000 | 3698.87000 | 60.8020 | 224870.8100 | 3698.41003 2014-06-23 07:28:00 | 3698.88000 | 3704.00000 | 3698.88000 | 3703.00000 | 51.2771 | 189833.3000 | 3702.10996 2014-06-23 07:29:00 | 3703.02000 | 3704.99000 | 3702.67000 | 3702.88000 | 82.0090 | 303708.8600 | 3703.35998 2014-06-23 07:30:00 | 3702.00000 | 3702.40000 | 3698.00000 | 3698.00000 | 92.4131 | 341970.0900 | 3700.45008 2014-06-23 07:31:00 | 3696.12000 | 3698.95000 | 3691.22000 | 3694.02000 | 104.5279 | 386182.6100 | 3694.53994 2014-06-23 07:32:00 | 3694.96000 | 3697.32000 | 3690.00000 | 3690.00000 | 154.8491 | 572052.8200 | 3694.25996 2014-06-23 07:33:00 | 3690.00000 | 3694.88000 | 3686.67000 | 3686.67000 | 187.2219 | 690927.6400 | 3690.42010 2014-06-23 07:34:00 | 3685.00000 | 3688.00000 | 3677.52000 | 3679.75000 | 195.1200 | 718306.9200 | 3681.36000 2014-06-23 07:35:00 | 3679.75000 | 3681.15000 | 3672.00000 | 3677.98000 | 262.5563 | 965180.5600 | 3676.08974 2014-06-23 07:36:00 | 3677.98000 | 3686.78000 | 3677.07000 | 3681.97000 | 137.1608 | 505041.2100 | 3682.11003 2014-06-23 07:37:00 | 3682.42000 | 3684.85000 | 3682.00000 | 3683.69000 | 86.6010 | 318993.1000 | 3683.48002 2014-06-23 07:38:00 | 3683.69000 | 3685.33000 | 3682.22000 | 3685.00000 | 94.9780 | 349858.1500 | 3683.56995 2014-06-23 07:39:00 | 3684.02000 | 3686.15000 | 3684.02000 | 3684.33000 | 160.3331 | 590850.1100 | 3685.14014 2014-06-23 07:40:00 | 3684.33000 | 3685.18000 | 3682.16000 | 3683.54000 | 78.9599 | 290824.4300 | 3683.19000 2014-06-23 07:41:00 | 3684.00000 | 3687.00000 | 3683.06000 | 3685.43000 | 131.6602 | 485082.1300 | 3684.35001 2014-06-23 07:42:00 | 3685.44000 | 3692.22000 | 3685.43000 | 3691.00000 | 167.2082 | 616839.3200 | 3689.04992 2014-06-23 07:43:00 | 3692.22000 | 3694.97000 | 3689.00000 | 3689.80000 | 92.5749 | 341657.8500 | 3690.60987 2014-06-23 07:44:00 | 3689.81000 | 3694.02000 | 3688.06000 | 3692.78000 | 165.0608 | 609244.4900 | 3691.03004 2014-06-23 07:45:00 | 3692.75000 | 3692.75000 | 3685.65000 | 3685.98000 | 161.4289 | 595477.2100 | 3688.78995 2014-06-23 07:46:00 | 3685.98000 | 3689.64000 | 3682.62000 | 3688.06000 | 97.2451 | 358492.0000 | 3686.47987 2014-06-23 07:47:00 | 3688.88000 | 3688.88000 | 3682.16000 | 3682.20000 | 100.1700 | 368980.2100 | 3683.54000 2014-06-23 07:48:00 | 3682.21000 | 3690.03000 | 3681.93000 | 3687.75000 | 127.0689 | 468250.2600 | 3685.00996 2014-06-23 07:49:00 | 3687.75000 | 3690.00000 | 3685.86000 | 3687.62000 | 110.8209 | 408718.6500 | 3688.10003 2014-06-23 07:50:00 | 3688.00000 | 3691.99000 | 3687.43000 | 3690.00000 | 106.3679 | 392515.6900 | 3690.16994 2014-06-23 07:51:00 | 3690.05000 | 3690.09000 | 3687.98000 | 3688.93000 | 45.2860 | 167047.7900 | 3688.72995 2014-06-23 07:52:00 | 3688.03000 | 3688.03000 | 3686.16000 | 3688.00000 | 55.1790 | 203460.3900 | 3687.27998 2014-06-23 07:53:00 | 3687.98000 | 3691.93000 | 3687.98000 | 3691.38000 | 65.0011 | 239874.1300 | 3690.31002 2014-06-23 07:54:00 | 3691.38000 | 3691.38000 | 3688.59000 | 3689.61000 | 98.7650 | 364490.1600 | 3690.47987 2014-06-23 07:55:00 | 3689.61000 | 3691.00000 | 3689.00000 | 3691.00000 | 63.5100 | 234337.1700 | 3689.77000 2014-06-23 07:56:00 | 3690.71000 | 3690.71000 | 3688.96000 | 3689.53000 | 51.2250 | 189002.3400 | 3689.64993 2014-06-23 07:57:00 | 3689.53000 | 3690.26000 | 3688.01000 | 3689.68000 | 22.6860 | 83696.6700 | 3689.34998 2014-06-23 07:58:00 | 3690.26000 | 3693.95000 | 3690.02000 | 3693.92000 | 64.7781 | 239149.6500 | 3691.82997 2014-06-23 07:59:00 | 3693.93000 | 3700.00000 | 3693.93000 | 3696.93000 | 293.8888 | 1086594.8600 | 3697.29990 2014-06-23 08:00:00 | 3698.05000 | 3698.98000 | 3696.78000 | 3696.82000 | 51.1489 | 189122.7200 | 3697.48999 2014-06-23 08:01:00 | 3696.04000 | 3696.11000 | 3692.00000 | 3693.85000 | 104.4721 | 385950.0900 | 3694.29006 2014-06-23 08:02:00 | 3693.85000 | 3694.98000 | 3692.51000 | 3694.11000 | 60.0770 | 221919.1300 | 3693.90995 2014-06-23 08:03:00 | 3694.16000 | 3696.80000 | 3694.16000 | 3696.75000 | 51.3929 | 189922.6200 | 3695.50004 2014-06-23 08:04:00 | 3695.99000 | 3700.00000 | 3695.12000 | 3700.00000 | 84.0249 | 310677.0800 | 3697.43988 2014-06-23 08:05:00 | 3698.98000 | 3700.00000 | 3696.00000 | 3697.31000 | 78.2809 | 289480.4000 | 3697.97002 2014-06-23 08:06:00 | 3697.31000 | 3701.91000 | 3697.00000 | 3701.11000 | 142.7759 | 528233.8000 | 3699.73984 2014-06-23 08:07:00 | 3701.11000 | 3704.00000 | 3696.06000 | 3700.60000 | 170.0179 | 629421.6800 | 3702.08991 2014-06-23 08:08:00 | 3700.55000 | 3700.55000 | 3695.97000 | 3696.42000 | 61.5920 | 227758.4400 | 3697.86003 2014-06-23 08:09:00 | 3696.00000 | 3697.65000 | 3695.96000 | 3697.50000 | 75.2271 | 278106.9100 | 3696.89994 2014-06-23 08:10:00 | 3697.00000 | 3699.98000 | 3697.00000 | 3697.26000 | 65.9540 | 243900.5500 | 3698.04007 2014-06-23 08:11:00 | 3697.40000 | 3697.43000 | 3694.32000 | 3694.32000 | 15.3910 | 56877.7300 | 3695.52000 2014-06-23 08:12:00 | 3694.34000 | 3696.00000 | 3693.30000 | 3695.00000 | 46.5900 | 172131.3100 | 3694.60000 2014-06-23 08:13:00 | 3694.98000 | 3698.64000 | 3694.42000 | 3696.05000 | 112.5041 | 415888.2100 | 3696.65012 2014-06-23 08:14:00 | 3696.00000 | 3699.00000 | 3696.00000 | 3697.00000 | 120.1849 | 444324.8500 | 3697.00984 2014-06-23 08:15:00 | 3698.15000 | 3702.94000 | 3697.12000 | 3701.13000 | 66.1850 | 244877.3100 | 3699.88991 2014-06-23 08:16:00 | 3701.16000 | 3702.06000 | 3698.05000 | 3700.98000 | 163.5912 | 605457.5100 | 3701.04005 2014-06-23 08:17:00 | 3700.98000 | 3702.00000 | 3698.33000 | 3701.12000 | 151.1012 | 559166.5800 | 3700.61005 2014-06-23 08:18:00 | 3701.23000 | 3701.90000 | 3698.76000 | 3699.12000 | 51.5800 | 190845.5200 | 3699.99000 2014-06-23 08:19:00 | 3698.12000 | 3699.29000 | 3696.00000 | 3696.00000 | 43.7409 | 161707.6500 | 3696.94001 2014-06-23 08:20:00 | 3697.65000 | 3698.34000 | 3696.02000 | 3696.91000 | 39.0620 | 144410.6600 | 3696.96002 2014-06-23 08:21:00 | 3696.91000 | 3700.00000 | 3696.89000 | 3698.96000 | 64.6580 | 239120.9700 | 3698.23997 2014-06-23 08:22:00 | 3698.23000 | 3700.02000 | 3698.23000 | 3700.00000 | 33.3470 | 123365.5000 | 3699.44997 2014-06-23 08:23:00 | 3699.18000 | 3700.06000 | 3699.18000 | 3700.00000 | 31.1570 | 115280.9600 | 3699.99997 2014-06-23 08:24:00 | 3697.11000 | 3701.77000 | 3697.09000 | 3701.13000 | 41.8350 | 154779.1300 | 3699.74994 2014-06-23 08:25:00 | 3700.41000 | 3700.41000 | 3698.13000 | 3698.98000 | 53.4050 | 197590.6400 | 3699.84993 2014-06-23 08:26:00 | 3698.95000 | 3699.37000 | 3698.24000 | 3699.00000 | 22.9060 | 84726.1500 | 3698.85998 2014-06-23 08:27:00 | 3698.98000 | 3699.37000 | 3698.95000 | 3699.19000 | 16.9170 | 62577.2200 | 3699.06999 2014-06-23 08:28:00 | 3699.17000 | 3699.17000 | 3698.10000 | 3698.12000 | 6.4510 | 23861.0000 | 3698.81000 2014-06-23 08:29:00 | 3698.12000 | 3699.00000 | 3696.00000 | 3696.00000 | 49.8460 | 184300.1200 | 3697.38995 2014-06-23 08:30:00 | 3697.01000 | 3697.51000 | 3686.08000 | 3692.93000 | 122.1569 | 451149.8100 | 3693.19990 2014-06-23 08:31:00 | 3692.88000 | 3692.88000 | 3681.00000 | 3681.00000 | 199.8722 | 737068.7400 | 3687.70012 2014-06-23 08:32:00 | 3682.02000 | 3687.00000 | 3680.00000 | 3685.22000 | 178.9512 | 658951.8700 | 3682.30006 2014-06-23 08:33:00 | 3685.63000 | 3686.31000 | 3682.87000 | 3683.02000 | 96.0931 | 354045.3700 | 3684.40008 2014-06-23 08:34:00 | 3684.17000 | 3686.41000 | 3683.03000 | 3685.00000 | 78.1781 | 288080.6500 | 3684.92996 2014-06-23 08:35:00 | 3685.00000 | 3689.64000 | 3685.00000 | 3688.99000 | 35.5270 | 130993.5700 | 3687.15997 2014-06-23 08:36:00 | 3688.99000 | 3689.64000 | 3684.73000 | 3686.72000 | 60.4920 | 223085.4500 | 3687.85003 2014-06-23 08:37:00 | 3684.57000 | 3688.16000 | 3684.57000 | 3685.63000 | 35.4870 | 130820.2200 | 3686.42997 2014-06-23 08:38:00 | 3685.93000 | 3690.04000 | 3685.00000 | 3688.84000 | 68.1031 | 251144.4200 | 3687.71006 2014-06-23 08:39:00 | 3688.84000 | 3689.69000 | 3688.10000 | 3688.27000 | 35.8710 | 132322.5400 | 3688.84001 2014-06-23 08:40:00 | 3688.27000 | 3688.80000 | 3686.03000 | 3686.14000 | 40.3800 | 148887.2100 | 3687.15000 2014-06-23 08:41:00 | 3686.14000 | 3686.14000 | 3677.00000 | 3679.96000 | 159.4421 | 587257.2300 | 3683.20009 2014-06-23 08:42:00 | 3679.96000 | 3686.11000 | 3676.02000 | 3682.35000 | 67.9320 | 249995.3000 | 3680.08004 2014-06-23 08:43:00 | 3682.18000 | 3682.18000 | 3679.77000 | 3679.97000 | 47.8870 | 176281.6900 | 3681.19996 2014-06-23 08:44:00 | 3679.95000 | 3685.12000 | 3678.35000 | 3684.89000 | 112.6791 | 414922.7600 | 3682.33997 2014-06-23 08:45:00 | 3684.88000 | 3686.97000 | 3680.00000 | 3680.00000 | 98.0291 | 361145.0800 | 3684.05998 2014-06-23 08:46:00 | 3681.48000 | 3683.00000 | 3679.68000 | 3681.51000 | 94.1770 | 346666.5600 | 3681.00992 2014-06-23 08:47:00 | 3681.95000 | 3683.00000 | 3678.84000 | 3679.91000 | 43.3400 | 159527.9600 | 3680.85000 2014-06-23 08:48:00 | 3678.65000 | 3678.65000 | 3668.00000 | 3669.00000 | 228.9692 | 840960.4600 | 3672.80995 2014-06-23 08:49:00 | 3668.92000 | 3670.00000 | 3665.00000 | 3668.11000 | 190.3492 | 698206.5900 | 3668.02996 2014-06-23 08:50:00 | 3668.13000 | 3672.98000 | 3667.18000 | 3667.23000 | 176.5429 | 647826.1300 | 3669.51014 2014-06-23 08:51:00 | 3667.22000 | 3667.22000 | 3663.50000 | 3666.00000 | 178.1500 | 652964.3700 | 3665.25000 2014-06-23 08:52:00 | 3665.83000 | 3669.88000 | 3664.75000 | 3669.00000 | 68.3880 | 250813.1200 | 3667.49996 2014-06-23 08:53:00 | 3668.88000 | 3674.00000 | 3667.90000 | 3673.77000 | 72.0351 | 264382.3700 | 3670.18990 2014-06-23 08:54:00 | 3672.01000 | 3676.79000 | 3670.00000 | 3672.04000 | 118.2900 | 434340.8400 | 3671.83000 2014-06-23 08:55:00 | 3672.07000 | 3673.01000 | 3670.98000 | 3672.02000 | 29.5170 | 108399.0800 | 3672.42998 2014-06-23 08:56:00 | 3672.02000 | 3672.02000 | 3670.00000 | 3671.00000 | 120.6290 | 442824.3500 | 3670.95997 2014-06-23 08:57:00 | 3670.90000 | 3678.88000 | 3670.00000 | 3675.88000 | 100.6559 | 369855.0800 | 3674.44989 2014-06-23 08:58:00 | 3676.05000 | 3678.05000 | 3671.96000 | 3671.98000 | 74.2011 | 272711.2500 | 3675.30002 2014-06-23 08:59:00 | 3671.95000 | 3672.00000 | 3668.06000 | 3669.11000 | 165.3890 | 607078.3500 | 3670.60995 2014-06-23 09:00:00 | 3669.97000 | 3670.04000 | 3666.74000 | 3667.89000 | 98.3559 | 360828.5600 | 3668.59989 2014-06-23 09:01:00 | 3667.91000 | 3669.98000 | 3666.42000 | 3669.98000 | 32.4120 | 118897.2100 | 3668.31002 2014-06-23 09:02:00 | 3669.98000 | 3671.80000 | 3669.08000 | 3671.80000 | 94.0049 | 344983.7900 | 3669.84987 2014-06-23 09:03:00 | 3672.00000 | 3677.68000 | 3670.01000 | 3671.76000 | 143.4099 | 526764.6400 | 3673.14000 2014-06-23 09:04:00 | 3671.76000 | 3675.24000 | 3670.00000 | 3675.21000 | 78.5380 | 288452.8600 | 3672.77996 2014-06-23 09:05:00 | 3673.21000 | 3680.37000 | 3673.21000 | 3677.88000 | 73.6810 | 270992.7900 | 3677.92002 2014-06-23 09:06:00 | 3678.33000 | 3680.00000 | 3673.22000 | 3676.77000 | 49.7050 | 182817.9500 | 3678.05993 2014-06-23 09:07:00 | 3676.67000 | 3678.02000 | 3673.23000 | 3674.66000 | 60.7520 | 223312.9900 | 3675.81003 2014-06-23 09:08:00 | 3674.68000 | 3678.00000 | 3674.66000 | 3677.24000 | 47.7331 | 175473.3800 | 3676.14004 2014-06-23 09:09:00 | 3678.00000 | 3681.00000 | 3676.43000 | 3678.42000 | 96.4610 | 354911.0000 | 3679.32003 2014-06-23 09:10:00 | 3678.41000 | 3679.99000 | 3677.08000 | 3678.51000 | 119.8731 | 440898.0400 | 3678.04010 2014-06-23 09:11:00 | 3678.87000 | 3680.00000 | 3677.12000 | 3679.97000 | 93.3219 | 343328.6100 | 3678.97005 2014-06-23 09:12:00 | 3680.02000 | 3681.06000 | 3678.05000 | 3679.02000 | 125.0380 | 460134.6700 | 3679.95993 2014-06-23 09:13:00 | 3679.05000 | 3682.06000 | 3678.43000 | 3682.06000 | 64.3079 | 236680.1700 | 3680.41996 2014-06-23 09:14:00 | 3682.06000 | 3683.83000 | 3679.92000 | 3681.88000 | 78.1699 | 287833.4600 | 3682.15000 2014-06-23 09:15:00 | 3681.84000 | 3681.86000 | 3677.74000 | 3679.10000 | 51.8200 | 190654.2200 | 3679.16000 2014-06-23 09:16:00 | 3679.00000 | 3679.00000 | 3675.00000 | 3676.60000 | 34.7120 | 127629.9700 | 3676.83002 2014-06-23 09:17:00 | 3676.07000 | 3676.98000 | 3674.21000 | 3676.02000 | 54.7480 | 201237.6300 | 3675.70997 2014-06-23 09:18:00 | 3676.02000 | 3679.04000 | 3676.02000 | 3679.04000 | 28.0240 | 103058.2800 | 3677.50003 2014-06-23 09:19:00 | 3679.05000 | 3681.16000 | 3678.21000 | 3681.01000 | 67.3379 | 247760.5000 | 3679.35996 2014-06-23 09:20:00 | 3681.00000 | 3681.95000 | 3680.03000 | 3681.33000 | 62.1949 | 228932.1000 | 3680.87991 2014-06-23 09:21:00 | 3680.76000 | 3680.76000 | 3678.01000 | 3679.17000 | 46.1191 | 169702.4400 | 3679.65999 2014-06-23 09:22:00 | 3679.19000 | 3681.58000 | 3679.16000 | 3680.00000 | 27.7560 | 102149.2400 | 3680.25997 2014-06-23 09:23:00 | 3680.00000 | 3681.90000 | 3679.24000 | 3681.90000 | 43.4780 | 160016.6900 | 3680.40998 2014-06-23 09:24:00 | 3681.00000 | 3685.00000 | 3681.00000 | 3685.00000 | 41.7880 | 153929.6900 | 3683.58998 2014-06-23 09:25:00 | 3685.00000 | 3688.90000 | 3684.90000 | 3687.00000 | 45.8830 | 169162.4700 | 3686.82004 2014-06-23 09:26:00 | 3687.15000 | 3690.00000 | 3687.00000 | 3688.81000 | 89.5531 | 330307.6700 | 3688.40008 2014-06-23 09:27:00 | 3689.26000 | 3689.26000 | 3684.91000 | 3685.40000 | 42.9951 | 158490.9500 | 3686.25994 2014-06-23 09:28:00 | 3685.48000 | 3690.00000 | 3684.90000 | 3686.12000 | 73.8091 | 272114.8900 | 3686.73998 2014-06-23 09:29:00 | 3686.12000 | 3693.14000 | 3685.03000 | 3685.85000 | 55.1910 | 203487.7400 | 3686.97002 2014-06-23 09:30:00 | 3685.20000 | 3693.00000 | 3685.03000 | 3688.52000 | 47.4240 | 174915.8900 | 3688.34005 2014-06-23 09:31:00 | 3687.97000 | 3695.00000 | 3687.97000 | 3693.37000 | 62.5419 | 230887.9100 | 3691.73003 2014-06-23 09:32:00 | 3693.30000 | 3695.00000 | 3692.46000 | 3692.46000 | 115.2811 | 425804.7300 | 3693.62004 2014-06-23 09:33:00 | 3691.06000 | 3692.02000 | 3689.00000 | 3692.00000 | 111.9059 | 413044.7200 | 3690.99988 2014-06-23 09:34:00 | 3692.02000 | 3693.91000 | 3689.98000 | 3689.98000 | 66.0460 | 243830.0000 | 3691.81993 2014-06-23 09:35:00 | 3689.98000 | 3691.00000 | 3686.21000 | 3686.83000 | 42.5000 | 156765.7900 | 3688.61000 2014-06-23 09:36:00 | 3686.83000 | 3687.90000 | 3686.30000 | 3687.46000 | 31.8100 | 117283.5100 | 3687.00000 2014-06-23 09:37:00 | 3687.46000 | 3689.41000 | 3686.08000 | 3686.09000 | 47.6520 | 175725.4000 | 3687.68003 2014-06-23 09:38:00 | 3686.81000 | 3687.93000 | 3685.26000 | 3686.24000 | 28.2630 | 104192.5900 | 3686.54002 2014-06-23 09:39:00 | 3686.79000 | 3688.00000 | 3685.40000 | 3687.05000 | 30.1330 | 111092.7500 | 3686.75002 2014-06-23 09:40:00 | 3687.93000 | 3687.95000 | 3685.03000 | 3686.83000 | 34.7100 | 127959.9900 | 3686.55000 2014-06-23 09:41:00 | 3686.27000 | 3687.39000 | 3684.87000 | 3686.00000 | 38.6550 | 142488.5200 | 3686.15995 2014-06-23 09:42:00 | 3685.07000 | 3686.90000 | 3678.04000 | 3679.95000 | 96.2799 | 354579.5100 | 3682.80000 2014-06-23 09:43:00 | 3679.90000 | 3682.72000 | 3679.00000 | 3680.88000 | 107.4179 | 395321.6400 | 3680.21994 2014-06-23 09:44:00 | 3680.31000 | 3687.00000 | 3680.31000 | 3683.00000 | 82.6431 | 304381.0000 | 3683.08007 2014-06-23 09:45:00 | 3682.89000 | 3683.83000 | 3680.86000 | 3682.17000 | 69.9010 | 257395.8300 | 3682.29002 2014-06-23 09:46:00 | 3682.17000 | 3684.83000 | 3681.00000 | 3682.72000 | 32.1800 | 118488.4600 | 3682.05000 2014-06-23 09:47:00 | 3682.70000 | 3686.90000 | 3682.62000 | 3686.17000 | 55.1840 | 203354.8300 | 3685.03006 2014-06-23 09:48:00 | 3685.95000 | 3687.02000 | 3685.00000 | 3687.02000 | 46.0169 | 169625.3600 | 3686.14996 2014-06-23 09:49:00 | 3687.02000 | 3687.99000 | 3686.21000 | 3687.93000 | 27.4630 | 101275.5400 | 3687.71002 2014-06-23 09:50:00 | 3687.95000 | 3689.88000 | 3685.02000 | 3686.54000 | 71.1490 | 262388.9500 | 3687.87998 2014-06-23 09:51:00 | 3686.48000 | 3687.86000 | 3685.00000 | 3685.00000 | 36.8460 | 135813.1100 | 3685.96996 2014-06-23 09:52:00 | 3685.00000 | 3685.15000 | 3681.61000 | 3682.91000 | 45.4851 | 167501.4300 | 3682.55994 2014-06-23 09:53:00 | 3683.32000 | 3685.02000 | 3683.32000 | 3684.01000 | 18.4540 | 67986.3900 | 3684.10002 2014-06-23 09:54:00 | 3684.27000 | 3686.00000 | 3684.27000 | 3686.00000 | 19.0910 | 70368.4600 | 3685.95001 2014-06-23 09:55:00 | 3686.00000 | 3686.99000 | 3681.00000 | 3681.00000 | 42.7410 | 157443.7800 | 3683.67001 2014-06-23 09:56:00 | 3681.02000 | 3682.20000 | 3680.10000 | 3680.70000 | 29.1180 | 107192.1300 | 3681.29998 2014-06-23 09:57:00 | 3680.69000 | 3682.00000 | 3680.21000 | 3681.36000 | 53.8830 | 198366.4600 | 3681.43004 2014-06-23 09:58:00 | 3681.49000 | 3682.20000 | 3680.00000 | 3680.00000 | 116.2750 | 427963.0100 | 3680.60984 2014-06-23 09:59:00 | 3679.76000 | 3679.76000 | 3670.10000 | 3672.29000 | 121.9750 | 448193.4400 | 3674.46983 2014-06-23 10:00:00 | 3672.29000 | 3672.35000 | 3666.01000 | 3671.00000 | 188.2360 | 690961.5700 | 3670.71979 2014-06-23 10:01:00 | 3671.00000 | 3672.05000 | 3667.00000 | 3671.88000 | 121.5769 | 446215.0800 | 3670.22990 2014-06-23 10:02:00 | 3671.86000 | 3674.22000 | 3671.86000 | 3674.18000 | 41.0199 | 150697.0200 | 3673.75000 2014-06-23 10:03:00 | 3674.18000 | 3675.78000 | 3671.20000 | 3672.18000 | 102.4929 | 376613.1100 | 3674.53008 2014-06-23 10:04:00 | 3672.56000 | 3674.14000 | 3671.66000 | 3673.02000 | 22.3050 | 81918.3800 | 3672.64997 2014-06-23 10:05:00 | 3673.62000 | 3677.79000 | 3673.54000 | 3676.03000 | 57.9630 | 213050.7000 | 3675.63005 2014-06-23 10:06:00 | 3676.95000 | 3678.15000 | 3674.91000 | 3676.77000 | 53.2241 | 195688.9400 | 3676.70006 2014-06-23 10:07:00 | 3676.75000 | 3676.94000 | 3675.00000 | 3675.32000 | 92.0051 | 338200.5500 | 3675.88988 2014-06-23 10:08:00 | 3675.36000 | 3676.99000 | 3674.75000 | 3676.07000 | 38.7800 | 142542.2500 | 3675.66000 2014-06-23 10:09:00 | 3676.07000 | 3676.99000 | 3674.99000 | 3675.15000 | 27.3030 | 100374.7700 | 3676.33002 2014-06-23 10:10:00 | 3675.15000 | 3675.15000 | 3674.30000 | 3674.33000 | 19.2960 | 70909.3500 | 3674.81998 2014-06-23 10:11:00 | 3674.95000 | 3675.87000 | 3674.27000 | 3674.27000 | 15.8220 | 58142.6200 | 3674.80001 2014-06-23 10:12:00 | 3674.24000 | 3676.40000 | 3673.95000 | 3676.00000 | 53.8701 | 197958.9800 | 3674.75000 2014-06-23 10:13:00 | 3675.96000 | 3678.07000 | 3674.86000 | 3677.05000 | 58.0550 | 213436.3900 | 3676.44992 2014-06-23 10:14:00 | 3677.00000 | 3683.91000 | 3675.93000 | 3681.20000 | 100.6829 | 370410.4700 | 3678.98008 2014-06-23 10:15:00 | 3681.63000 | 3682.03000 | 3678.86000 | 3682.03000 | 40.1890 | 147920.5700 | 3680.61999 2014-06-23 10:16:00 | 3681.57000 | 3687.00000 | 3677.04000 | 3679.20000 | 147.3639 | 542640.9000 | 3682.32015 2014-06-23 10:17:00 | 3679.20000 | 3687.00000 | 3676.10000 | 3680.00000 | 73.0909 | 269008.2500 | 3680.46002 2014-06-23 10:18:00 | 3679.99000 | 3682.53000 | 3679.99000 | 3680.23000 | 24.5960 | 90537.4500 | 3680.97997 2014-06-23 10:19:00 | 3680.23000 | 3684.99000 | 3680.01000 | 3682.03000 | 107.8639 | 397122.6700 | 3681.70012 2014-06-23 10:20:00 | 3682.12000 | 3686.99000 | 3682.12000 | 3684.22000 | 54.6601 | 201384.0500 | 3684.30000 2014-06-23 10:21:00 | 3684.34000 | 3685.62000 | 3683.00000 | 3683.02000 | 72.2940 | 266358.4600 | 3684.38008 2014-06-23 10:22:00 | 3684.12000 | 3684.12000 | 3680.38000 | 3681.04000 | 66.0470 | 243134.8000 | 3681.23995 2014-06-23 10:23:00 | 3681.04000 | 3681.14000 | 3680.01000 | 3681.11000 | 17.7380 | 65289.5000 | 3680.76999 2014-06-23 10:24:00 | 3681.00000 | 3682.80000 | 3680.97000 | 3680.97000 | 28.0610 | 103297.9900 | 3681.19001 2014-06-23 10:25:00 | 3680.03000 | 3681.98000 | 3679.00000 | 3680.18000 | 34.8890 | 128405.4300 | 3680.39999 2014-06-23 10:26:00 | 3680.18000 | 3681.20000 | 3679.14000 | 3680.30000 | 29.4850 | 108505.3500 | 3680.01996 2014-06-23 10:27:00 | 3680.33000 | 3680.33000 | 3679.31000 | 3679.33000 | 7.1050 | 26146.0200 | 3679.94999 2014-06-23 10:28:00 | 3679.88000 | 3680.31000 | 3679.13000 | 3679.14000 | 28.0880 | 103344.0400 | 3679.29998 2014-06-23 10:29:00 | 3679.14000 | 3679.52000 | 3678.98000 | 3678.99000 | 24.3050 | 89421.3200 | 3679.12997 2014-06-23 10:30:00 | 3678.66000 | 3679.15000 | 3678.50000 | 3679.15000 | 18.3720 | 67587.2900 | 3678.82001 2014-06-23 10:31:00 | 3679.52000 | 3681.20000 | 3679.52000 | 3680.05000 | 26.7710 | 98532.7200 | 3680.58001 2014-06-23 10:32:00 | 3681.20000 | 3683.02000 | 3679.95000 | 3683.02000 | 27.9440 | 102883.9200 | 3681.79003 2014-06-23 10:33:00 | 3683.07000 | 3684.00000 | 3681.60000 | 3683.40000 | 25.7650 | 94904.2000 | 3683.44997 2014-06-23 10:34:00 | 3682.73000 | 3682.73000 | 3681.50000 | 3681.69000 | 30.9170 | 113844.0600 | 3682.24997 2014-06-23 10:35:00 | 3681.70000 | 3683.04000 | 3681.52000 | 3682.00000 | 57.7860 | 212806.9300 | 3682.66994 2014-06-23 10:36:00 | 3682.94000 | 3684.77000 | 3682.94000 | 3684.45000 | 55.6091 | 204821.5400 | 3683.23999 2014-06-23 10:37:00 | 3683.44000 | 3687.14000 | 3683.44000 | 3687.14000 | 49.3050 | 181720.4400 | 3685.63993 2014-06-23 10:38:00 | 3687.14000 | 3689.25000 | 3687.14000 | 3689.06000 | 51.0850 | 188422.5600 | 3688.40993 2014-06-23 10:39:00 | 3689.06000 | 3689.83000 | 3688.80000 | 3689.02000 | 13.9700 | 51539.8200 | 3689.32000 2014-06-23 10:40:00 | 3689.04000 | 3689.10000 | 3687.73000 | 3688.08000 | 16.0650 | 59255.0100 | 3688.44998 2014-06-23 10:41:00 | 3688.08000 | 3689.13000 | 3687.73000 | 3689.12000 | 29.6860 | 109506.9300 | 3688.83997 2014-06-23 10:42:00 | 3689.12000 | 3689.12000 | 3687.75000 | 3687.77000 | 11.5440 | 42582.0100 | 3688.67001 2014-06-23 10:43:00 | 3688.57000 | 3688.57000 | 3687.00000 | 3687.23000 | 15.5540 | 57358.0800 | 3687.67002 2014-06-23 10:44:00 | 3687.72000 | 3687.72000 | 3685.00000 | 3685.87000 | 22.6730 | 83566.9500 | 3685.75002 2014-06-23 10:45:00 | 3685.86000 | 3687.97000 | 3685.00000 | 3687.10000 | 28.1270 | 103675.2400 | 3685.96998 2014-06-23 10:46:00 | 3687.11000 | 3692.07000 | 3687.06000 | 3692.07000 | 58.8490 | 217173.8300 | 3690.35998 2014-06-23 10:47:00 | 3692.07000 | 3693.94000 | 3689.89000 | 3692.89000 | 41.7280 | 154061.9700 | 3692.04998 2014-06-23 10:48:00 | 3692.10000 | 3695.00000 | 3692.00000 | 3694.57000 | 62.7779 | 231914.2900 | 3694.19997 2014-06-23 10:49:00 | 3694.65000 | 3695.00000 | 3690.48000 | 3693.00000 | 28.0060 | 103447.2800 | 3693.74997 2014-06-23 10:50:00 | 3693.00000 | 3693.00000 | 3688.21000 | 3689.80000 | 66.6521 | 246021.4100 | 3691.13004 2014-06-23 10:51:00 | 3688.91000 | 3690.00000 | 3688.26000 | 3689.99000 | 43.6130 | 160898.6900 | 3689.24004 2014-06-23 10:52:00 | 3689.87000 | 3691.99000 | 3689.87000 | 3691.52000 | 70.5180 | 260277.1500 | 3690.92996 2014-06-23 10:53:00 | 3691.54000 | 3693.00000 | 3691.23000 | 3692.98000 | 41.8110 | 154372.4700 | 3692.15001 2014-06-23 10:54:00 | 3692.98000 | 3693.00000 | 3690.05000 | 3691.49000 | 102.3481 | 377764.8000 | 3690.97995 2014-06-23 10:55:00 | 3691.46000 | 3691.48000 | 3689.14000 | 3690.21000 | 29.3480 | 108301.2700 | 3690.23998 2014-06-23 10:56:00 | 3690.10000 | 3694.31000 | 3690.08000 | 3694.31000 | 19.9920 | 73795.1500 | 3691.23001 2014-06-23 10:57:00 | 3692.82000 | 3694.19000 | 3691.33000 | 3691.40000 | 17.3440 | 64042.2600 | 3692.47002 2014-06-23 10:58:00 | 3691.51000 | 3692.95000 | 3691.23000 | 3691.99000 | 35.9250 | 132657.1100 | 3692.61005 2014-06-23 10:59:00 | 3692.92000 | 3695.82000 | 3692.14000 | 3695.82000 | 68.3159 | 252372.7100 | 3694.19992 2014-06-23 11:00:00 | 3695.82000 | 3695.91000 | 3692.50000 | 3692.62000 | 45.9880 | 169892.9700 | 3694.28997 2014-06-23 11:01:00 | 3692.60000 | 3693.32000 | 3691.16000 | 3692.95000 | 33.8050 | 124818.7400 | 3692.31995 2014-06-23 11:02:00 | 3692.98000 | 3694.00000 | 3692.50000 | 3692.79000 | 58.4240 | 215771.5300 | 3693.20006 2014-06-23 11:03:00 | 3693.45000 | 3694.00000 | 3692.15000 | 3693.16000 | 40.7991 | 150663.1500 | 3692.80999 2014-06-23 11:04:00 | 3693.16000 | 3694.00000 | 3692.00000 | 3692.00000 | 25.9010 | 95630.9700 | 3692.17001 2014-06-23 11:05:00 | 3691.98000 | 3691.98000 | 3690.01000 | 3690.03000 | 72.0370 | 265863.9200 | 3690.65994 2014-06-23 11:06:00 | 3690.01000 | 3691.04000 | 3690.00000 | 3691.04000 | 40.2980 | 148705.0200 | 3690.12998 2014-06-23 11:07:00 | 3691.04000 | 3694.00000 | 3688.50000 | 3690.29000 | 68.0320 | 251048.3500 | 3690.15004 2014-06-23 11:08:00 | 3691.19000 | 3691.19000 | 3689.46000 | 3689.47000 | 22.0380 | 81329.4500 | 3690.41999 2014-06-23 11:09:00 | 3688.57000 | 3690.00000 | 3688.51000 | 3689.93000 | 42.5800 | 157085.6300 | 3689.19000 2014-06-23 11:10:00 | 3689.65000 | 3691.00000 | 3689.65000 | 3691.00000 | 21.1280 | 77965.9000 | 3690.16999 2014-06-23 11:11:00 | 3690.07000 | 3691.00000 | 3689.97000 | 3689.97000 | 8.1260 | 29987.2300 | 3690.27999 2014-06-23 11:12:00 | 3689.97000 | 3690.84000 | 3689.81000 | 3690.00000 | 5.9350 | 21901.8600 | 3690.28999 2014-06-23 11:13:00 | 3690.57000 | 3690.80000 | 3689.80000 | 3690.02000 | 16.2080 | 59811.8200 | 3690.26999 2014-06-23 11:14:00 | 3690.02000 | 3690.73000 | 3690.02000 | 3690.04000 | 1.7700 | 6532.0500 | 3690.42000 2014-06-23 11:15:00 | 3690.04000 | 3691.90000 | 3690.04000 | 3691.37000 | 22.7140 | 83837.2500 | 3690.99002 2014-06-23 11:16:00 | 3691.37000 | 3696.88000 | 3691.27000 | 3693.51000 | 60.2790 | 222671.0700 | 3694.00998 2014-06-23 11:17:00 | 3693.47000 | 3695.00000 | 3693.34000 | 3694.38000 | 27.6820 | 102262.9400 | 3694.20002 2014-06-23 11:18:00 | 3694.38000 | 3696.63000 | 3693.63000 | 3696.04000 | 29.7470 | 109931.9600 | 3695.55998 2014-06-23 11:19:00 | 3696.04000 | 3700.00000 | 3696.04000 | 3698.36000 | 142.8400 | 528309.2800 | 3698.61000 2014-06-23 11:20:00 | 3698.38000 | 3699.83000 | 3695.27000 | 3696.68000 | 75.9430 | 280764.3900 | 3697.04006 2014-06-23 11:21:00 | 3696.14000 | 3696.63000 | 3694.36000 | 3695.01000 | 31.5870 | 116722.3300 | 3695.25997 2014-06-23 11:22:00 | 3695.44000 | 3697.00000 | 3691.00000 | 3694.24000 | 95.7411 | 353708.7800 | 3694.43003 2014-06-23 11:23:00 | 3693.25000 | 3693.82000 | 3690.00000 | 3690.09000 | 100.1190 | 369545.2400 | 3691.05997 2014-06-23 11:24:00 | 3690.19000 | 3691.87000 | 3689.19000 | 3690.52000 | 40.9400 | 151071.0300 | 3690.06000 2014-06-23 11:25:00 | 3690.64000 | 3693.61000 | 3690.00000 | 3691.61000 | 57.2430 | 211320.1100 | 3691.63005 2014-06-23 11:26:00 | 3692.77000 | 3694.26000 | 3691.64000 | 3693.08000 | 22.8400 | 84351.6700 | 3693.16000 2014-06-23 11:27:00 | 3692.98000 | 3693.02000 | 3691.21000 | 3692.27000 | 11.4530 | 42284.7200 | 3692.02001 2014-06-23 11:28:00 | 3691.49000 | 3691.49000 | 3689.24000 | 3689.98000 | 37.2930 | 137627.8000 | 3690.45003 2014-06-23 11:29:00 | 3690.00000 | 3692.37000 | 3687.14000 | 3689.00000 | 89.3300 | 329586.6800 | 3689.54000 2014-06-23 11:30:00 | 3688.57000 | 3689.69000 | 3687.06000 | 3688.00000 | 60.1180 | 221727.9100 | 3688.20997 2014-06-23 11:31:00 | 3688.02000 | 3690.70000 | 3687.12000 | 3688.06000 | 32.9000 | 121325.0500 | 3687.69000 2014-06-23 11:32:00 | 3687.93000 | 3691.35000 | 3687.93000 | 3689.78000 | 42.2090 | 155734.0400 | 3689.58999 2014-06-23 11:33:00 | 3689.68000 | 3690.90000 | 3688.00000 | 3690.87000 | 31.3850 | 115780.9500 | 3689.04996 2014-06-23 11:34:00 | 3689.98000 | 3690.87000 | 3689.98000 | 3690.87000 | 12.7480 | 47046.6200 | 3690.50999 2014-06-23 11:35:00 | 3690.85000 | 3690.87000 | 3690.85000 | 3690.87000 | 1.8320 | 6761.6600 | 3690.86000 2014-06-23 11:36:00 | 3690.09000 | 3690.50000 | 3689.07000 | 3690.04000 | 15.2290 | 56196.7200 | 3690.11000 2014-06-23 11:37:00 | 3690.04000 | 3693.03000 | 3689.07000 | 3690.61000 | 49.6570 | 183261.0000 | 3690.53996 2014-06-23 11:38:00 | 3690.21000 | 3691.00000 | 3688.98000 | 3690.04000 | 47.3770 | 174825.9800 | 3690.09996 2014-06-23 11:39:00 | 3689.28000 | 3689.96000 | 3688.22000 | 3688.98000 | 12.6210 | 46560.1700 | 3689.10000 2014-06-23 11:40:00 | 3688.47000 | 3690.00000 | 3688.29000 | 3690.00000 | 18.1840 | 67084.2500 | 3689.19002 2014-06-23 11:41:00 | 3690.00000 | 3691.04000 | 3689.36000 | 3690.67000 | 20.6520 | 76204.4800 | 3689.93001 2014-06-23 11:42:00 | 3690.67000 | 3691.00000 | 3690.59000 | 3690.63000 | 8.4630 | 31234.1300 | 3690.67001 2014-06-23 11:43:00 | 3690.63000 | 3690.63000 | 3687.75000 | 3688.42000 | 11.8120 | 43582.1800 | 3689.65001 2014-06-23 11:44:00 | 3689.16000 | 3689.16000 | 3685.21000 | 3686.60000 | 42.6250 | 157151.2000 | 3686.82994 2014-06-23 11:45:00 | 3686.79000 | 3688.25000 | 3686.60000 | 3687.69000 | 15.7780 | 58172.2700 | 3686.91999 2014-06-23 11:46:00 | 3688.22000 | 3688.23000 | 3686.00000 | 3686.14000 | 6.7070 | 24731.5300 | 3687.41999 2014-06-23 11:47:00 | 3686.21000 | 3687.44000 | 3685.27000 | 3686.90000 | 47.8189 | 176303.6700 | 3686.89999 2014-06-23 11:48:00 | 3686.25000 | 3686.25000 | 3684.50000 | 3684.52000 | 38.9620 | 143583.5300 | 3685.22002 2014-06-23 11:49:00 | 3684.56000 | 3684.95000 | 3683.76000 | 3684.23000 | 16.0830 | 59254.8000 | 3684.31001 2014-06-23 11:50:00 | 3684.50000 | 3684.98000 | 3684.16000 | 3684.18000 | 12.2960 | 45303.9600 | 3684.44999 2014-06-23 11:51:00 | 3684.01000 | 3685.31000 | 3684.00000 | 3685.31000 | 26.4510 | 97471.9200 | 3685.00001 2014-06-23 11:52:00 | 3686.00000 | 3687.80000 | 3685.61000 | 3687.70000 | 26.2950 | 96951.6300 | 3687.06996 2014-06-23 11:53:00 | 3687.74000 | 3688.07000 | 3686.38000 | 3686.88000 | 46.7100 | 172218.9900 | 3686.98000 2014-06-23 11:54:00 | 3688.20000 | 3688.22000 | 3687.17000 | 3687.96000 | 11.5800 | 42704.7100 | 3687.80000 2014-06-23 11:55:00 | 3687.89000 | 3688.10000 | 3686.82000 | 3688.00000 | 40.2870 | 148563.6800 | 3687.62997 2014-06-23 11:56:00 | 3687.89000 | 3687.89000 | 3687.09000 | 3687.26000 | 7.4790 | 27577.3300 | 3687.30000 2014-06-23 11:57:00 | 3687.28000 | 3688.00000 | 3687.25000 | 3688.00000 | 4.1070 | 15145.4000 | 3687.70000 2014-06-23 11:58:00 | 3688.00000 | 3690.70000 | 3688.00000 | 3690.70000 | 26.3270 | 97123.0300 | 3689.09998 2014-06-23 11:59:00 | 3689.94000 | 3691.67000 | 3689.94000 | 3690.16000 | 8.3500 | 30817.6900 | 3690.74000 2014-06-23 12:00:00 | 3690.66000 | 3691.69000 | 3689.98000 | 3690.70000 | 45.7001 | 168668.8500 | 3690.78000 2014-06-23 12:01:00 | 3690.44000 | 3691.57000 | 3690.44000 | 3691.45000 | 7.7490 | 28604.5900 | 3691.39000 2014-06-23 12:02:00 | 3690.99000 | 3691.52000 | 3690.00000 | 3690.04000 | 59.9561 | 221263.1200 | 3690.41994 2014-06-23 12:03:00 | 3690.26000 | 3690.33000 | 3690.00000 | 3690.07000 | 22.3880 | 82614.6600 | 3690.12999 2014-06-23 12:04:00 | 3690.99000 | 3691.00000 | 3689.98000 | 3690.50000 | 16.1770 | 59696.9100 | 3690.22999 2014-06-23 12:05:00 | 3690.50000 | 3690.79000 | 3690.49000 | 3690.79000 | 1.4320 | 5284.8900 | 3690.56000 2014-06-23 12:06:00 | 3691.00000 | 3692.17000 | 3690.81000 | 3692.17000 | 8.7320 | 32232.4900 | 3691.31000 2014-06-23 12:07:00 | 3692.18000 | 3692.18000 | 3691.62000 | 3691.62000 | 10.7720 | 39769.8900 | 3691.97001 2014-06-23 12:08:00 | 3691.63000 | 3693.08000 | 3691.15000 | 3691.15000 | 23.7540 | 87689.9400 | 3691.59003 2014-06-23 12:09:00 | 3691.99000 | 3692.01000 | 3691.69000 | 3692.00000 | 11.7600 | 43416.4900 | 3691.88000 2014-06-23 12:10:00 | 3692.00000 | 3692.00000 | 3691.50000 | 3691.51000 | 8.4630 | 31244.2600 | 3691.87001 2014-06-23 12:11:00 | 3691.50000 | 3691.52000 | 3691.10000 | 3691.10000 | 1.6090 | 5939.6000 | 3691.49000 2014-06-23 12:12:00 | 3691.92000 | 3692.00000 | 3691.10000 | 3691.24000 | 1.8520 | 6837.0500 | 3691.71000 2014-06-23 12:13:00 | 3691.10000 | 3691.34000 | 3690.18000 | 3691.01000 | 19.0160 | 70191.1400 | 3691.15998 2014-06-23 12:14:00 | 3691.01000 | 3691.70000 | 3690.00000 | 3690.99000 | 13.8710 | 51189.6600 | 3690.41000 2014-06-23 12:15:00 | 3690.98000 | 3691.70000 | 3690.32000 | 3690.64000 | 45.1091 | 166489.4200 | 3690.81999 2014-06-23 12:16:00 | 3690.92000 | 3690.92000 | 3689.98000 | 3689.98000 | 24.5580 | 90623.0500 | 3690.15999 2014-06-23 12:17:00 | 3690.50000 | 3690.50000 | 3689.96000 | 3689.96000 | 6.7250 | 24815.7300 | 3690.06999 2014-06-23 12:18:00 | 3689.11000 | 3689.93000 | 3689.11000 | 3689.87000 | 0.6180 | 2280.2500 | 3689.73000 2014-06-23 12:19:00 | 3689.87000 | 3689.89000 | 3687.37000 | 3688.32000 | 7.2030 | 26571.5500 | 3688.96001 2014-06-23 12:20:00 | 3688.30000 | 3688.64000 | 3688.30000 | 3688.51000 | 1.5690 | 5787.2900 | 3688.52000 2014-06-23 12:21:00 | 3688.50000 | 3688.64000 | 3686.00000 | 3687.97000 | 10.5770 | 39001.7200 | 3687.40999 2014-06-23 12:22:00 | 3687.09000 | 3687.21000 | 3683.95000 | 3683.95000 | 68.5650 | 252716.1000 | 3685.78991 2014-06-23 12:23:00 | 3683.00000 | 3683.00000 | 3678.30000 | 3678.30000 | 143.1651 | 526930.6700 | 3680.57981 2014-06-23 12:24:00 | 3679.93000 | 3680.97000 | 3676.16000 | 3677.45000 | 98.0119 | 360437.8700 | 3677.49005 2014-06-23 12:25:00 | 3678.70000 | 3684.50000 | 3678.70000 | 3683.89000 | 48.4890 | 178473.8100 | 3680.70999 2014-06-23 12:26:00 | 3683.93000 | 3685.71000 | 3682.03000 | 3682.33000 | 48.4150 | 178403.0200 | 3684.86993 2014-06-23 12:27:00 | 3683.92000 | 3684.55000 | 3682.50000 | 3682.63000 | 58.1350 | 214146.8300 | 3683.60992 2014-06-23 12:28:00 | 3682.67000 | 3685.00000 | 3679.97000 | 3679.97000 | 70.5120 | 259588.5900 | 3681.48004 2014-06-23 12:29:00 | 3681.48000 | 3682.53000 | 3679.10000 | 3680.08000 | 44.1150 | 162362.3200 | 3680.42994 2014-06-23 12:30:00 | 3679.96000 | 3682.67000 | 3679.00000 | 3680.32000 | 33.7220 | 124104.0100 | 3680.21002 2014-06-23 12:31:00 | 3680.84000 | 3682.65000 | 3680.39000 | 3682.57000 | 49.5889 | 182544.8300 | 3681.15999 2014-06-23 12:32:00 | 3682.59000 | 3683.75000 | 3682.55000 | 3683.65000 | 28.4340 | 104720.0800 | 3682.92003 2014-06-23 12:33:00 | 3683.62000 | 3684.10000 | 3682.03000 | 3683.75000 | 27.5710 | 101550.4100 | 3683.23001 2014-06-23 12:34:00 | 3683.03000 | 3683.44000 | 3681.00000 | 3681.37000 | 11.4790 | 42269.4900 | 3682.33000 2014-06-23 12:35:00 | 3681.36000 | 3682.18000 | 3681.31000 | 3681.77000 | 7.9960 | 29436.9100 | 3681.44999 2014-06-23 12:36:00 | 3681.65000 | 3681.77000 | 3681.63000 | 3681.73000 | 3.4250 | 12609.7200 | 3681.67000 2014-06-23 12:37:00 | 3681.54000 | 3681.54000 | 3680.46000 | 3680.46000 | 6.7970 | 25018.6100 | 3680.82999 2014-06-23 12:38:00 | 3680.41000 | 3680.41000 | 3676.44000 | 3677.96000 | 64.6219 | 237673.6900 | 3677.91003 2014-06-23 12:39:00 | 3677.96000 | 3680.79000 | 3677.79000 | 3678.75000 | 36.8440 | 135537.8700 | 3678.70004 2014-06-23 12:40:00 | 3677.84000 | 3680.00000 | 3676.84000 | 3678.97000 | 36.2440 | 133308.8600 | 3678.09004 2014-06-23 12:41:00 | 3678.92000 | 3680.00000 | 3678.79000 | 3679.98000 | 13.8060 | 50795.6000 | 3679.23998 2014-06-23 12:42:00 | 3679.06000 | 3682.98000 | 3679.00000 | 3680.66000 | 19.8850 | 73181.9600 | 3680.25997 2014-06-23 12:43:00 | 3680.82000 | 3681.54000 | 3680.03000 | 3680.03000 | 17.5360 | 64552.4200 | 3681.13998 2014-06-23 12:44:00 | 3680.03000 | 3680.85000 | 3680.03000 | 3680.10000 | 9.8270 | 36164.3900 | 3680.09999 2014-06-23 12:45:00 | 3680.10000 | 3680.22000 | 3680.00000 | 3680.18000 | 38.2200 | 140652.9100 | 3680.09000 2014-06-23 12:46:00 | 3680.17000 | 3680.17000 | 3676.10000 | 3676.39000 | 35.6190 | 131044.9500 | 3679.06999 2014-06-23 12:47:00 | 3676.39000 | 3678.32000 | 3676.01000 | 3676.01000 | 43.8330 | 161169.6800 | 3676.90004 2014-06-23 12:48:00 | 3676.03000 | 3676.03000 | 3673.03000 | 3675.09000 | 45.4591 | 167052.0400 | 3674.77999 2014-06-23 12:49:00 | 3675.09000 | 3675.09000 | 3672.02000 | 3672.94000 | 158.7652 | 583271.4600 | 3673.80022 2014-06-23 12:50:00 | 3672.15000 | 3677.99000 | 3671.98000 | 3672.84000 | 104.2080 | 382681.8100 | 3672.28994 2014-06-23 12:51:00 | 3672.80000 | 3677.16000 | 3671.05000 | 3675.65000 | 44.6640 | 164051.2000 | 3673.01005 2014-06-23 12:52:00 | 3675.65000 | 3675.65000 | 3672.54000 | 3672.56000 | 32.4290 | 119146.2500 | 3674.05999 2014-06-23 12:53:00 | 3672.54000 | 3672.95000 | 3672.00000 | 3672.02000 | 40.7140 | 149512.1000 | 3672.25004 2014-06-23 12:54:00 | 3672.01000 | 3672.01000 | 3671.14000 | 3671.30000 | 24.0930 | 88464.5900 | 3671.80002 2014-06-23 12:55:00 | 3671.32000 | 3673.68000 | 3671.03000 | 3673.32000 | 58.9479 | 216493.3400 | 3672.61997 2014-06-23 12:56:00 | 3673.05000 | 3673.57000 | 3671.67000 | 3673.57000 | 52.4010 | 192465.2300 | 3672.93001 2014-06-23 12:57:00 | 3673.55000 | 3676.26000 | 3673.55000 | 3673.69000 | 86.6560 | 318430.3400 | 3674.64990 2014-06-23 12:58:00 | 3673.82000 | 3676.09000 | 3673.74000 | 3674.10000 | 32.7420 | 120312.1000 | 3674.55002 2014-06-23 12:59:00 | 3674.11000 | 3674.56000 | 3672.35000 | 3674.00000 | 46.0110 | 169022.6400 | 3673.53001 2014-06-23 13:00:00 | 3674.00000 | 3674.20000 | 3673.32000 | 3674.00000 | 8.8890 | 32656.7400 | 3673.84000 2014-06-23 13:01:00 | 3674.00000 | 3675.79000 | 3674.00000 | 3674.31000 | 47.6421 | 175068.8400 | 3674.67003 2014-06-23 13:02:00 | 3674.31000 | 3674.31000 | 3673.00000 | 3673.83000 | 7.4580 | 27398.9500 | 3673.77000 2014-06-23 13:03:00 | 3673.02000 | 3673.04000 | 3672.16000 | 3672.16000 | 21.0080 | 77158.1600 | 3672.79999 2014-06-23 13:04:00 | 3672.02000 | 3672.02000 | 3668.00000 | 3668.93000 | 162.6741 | 597044.8400 | 3670.19018 2014-06-23 13:05:00 | 3668.93000 | 3668.93000 | 3665.00000 | 3665.00000 | 161.3359 | 591415.2900 | 3665.73982 2014-06-23 13:06:00 | 3665.71000 | 3669.21000 | 3665.00000 | 3668.84000 | 34.9280 | 128042.5800 | 3665.89998 2014-06-23 13:07:00 | 3668.79000 | 3673.48000 | 3668.79000 | 3671.30000 | 36.2040 | 132892.6100 | 3670.66004 2014-06-23 13:08:00 | 3670.22000 | 3671.13000 | 3668.97000 | 3668.97000 | 27.4880 | 100884.8000 | 3670.13999 2014-06-23 13:09:00 | 3669.02000 | 3669.02000 | 3665.72000 | 3665.94000 | 73.6810 | 270183.2300 | 3666.93002 2014-06-23 13:10:00 | 3665.65000 | 3665.65000 | 3661.01000 | 3661.98000 | 112.3180 | 411418.6600 | 3662.97994 2014-06-23 13:11:00 | 3661.98000 | 3663.55000 | 3661.12000 | 3662.10000 | 61.1309 | 223892.6400 | 3662.51002 2014-06-23 13:12:00 | 3662.63000 | 3663.40000 | 3659.16000 | 3659.98000 | 244.0092 | 893254.3300 | 3660.73995 2014-06-23 13:13:00 | 3659.51000 | 3660.00000 | 3657.00000 | 3659.03000 | 259.1608 | 948150.0800 | 3658.54005 2014-06-23 13:14:00 | 3659.03000 | 3666.00000 | 3655.00000 | 3655.07000 | 293.0319 | 1071444.7700 | 3656.41015 2014-06-23 13:15:00 | 3655.68000 | 3665.85000 | 3655.00000 | 3656.25000 | 204.2332 | 746787.0100 | 3656.54018 2014-06-23 13:16:00 | 3656.25000 | 3662.79000 | 3656.25000 | 3659.00000 | 105.4170 | 385772.3000 | 3659.48991 2014-06-23 13:17:00 | 3657.00000 | 3664.90000 | 3655.97000 | 3660.00000 | 131.5160 | 481026.3400 | 3657.54986 2014-06-23 13:18:00 | 3657.88000 | 3662.00000 | 3657.88000 | 3660.86000 | 172.9698 | 633109.1500 | 3660.22999 2014-06-23 13:19:00 | 3660.06000 | 3664.82000 | 3660.00000 | 3664.13000 | 93.6001 | 342712.0500 | 3661.45000 2014-06-23 13:20:00 | 3663.15000 | 3664.14000 | 3655.50000 | 3655.50000 | 130.9488 | 479097.2300 | 3658.65996 2014-06-23 13:21:00 | 3656.02000 | 3660.98000 | 3655.98000 | 3658.93000 | 87.9941 | 321917.5600 | 3658.40010 2014-06-23 13:22:00 | 3659.00000 | 3663.48000 | 3658.93000 | 3660.03000 | 72.2750 | 264601.6000 | 3661.03990 2014-06-23 13:23:00 | 3660.03000 | 3661.13000 | 3658.92000 | 3659.60000 | 66.4000 | 243002.7200 | 3659.68000 2014-06-23 13:24:00 | 3658.94000 | 3660.00000 | 3658.00000 | 3658.92000 | 56.1511 | 205464.6400 | 3659.14002 2014-06-23 13:25:00 | 3658.94000 | 3662.00000 | 3658.00000 | 3662.00000 | 82.9059 | 303382.6800 | 3659.35991 2014-06-23 13:26:00 | 3660.19000 | 3661.94000 | 3657.00000 | 3659.00000 | 60.3479 | 220889.7600 | 3660.26997 2014-06-23 13:27:00 | 3659.00000 | 3659.00000 | 3656.96000 | 3657.07000 | 38.9440 | 142448.8600 | 3657.79004 2014-06-23 13:28:00 | 3657.89000 | 3657.98000 | 3656.02000 | 3656.51000 | 39.4350 | 144204.2900 | 3656.75995 2014-06-23 13:29:00 | 3657.67000 | 3657.93000 | 3656.02000 | 3657.02000 | 55.8369 | 204173.3100 | 3656.59995 2014-06-23 13:30:00 | 3657.02000 | 3662.00000 | 3657.02000 | 3660.12000 | 64.5580 | 236302.8900 | 3660.31996 2014-06-23 13:31:00 | 3660.12000 | 3661.00000 | 3657.00000 | 3657.93000 | 67.1019 | 245548.7800 | 3659.34004 2014-06-23 13:32:00 | 3659.00000 | 3661.99000 | 3658.62000 | 3661.91000 | 43.1139 | 157805.6800 | 3660.20005 2014-06-23 13:33:00 | 3660.12000 | 3668.53000 | 3660.12000 | 3667.28000 | 179.9852 | 659408.0700 | 3663.67976 2014-06-23 13:34:00 | 3667.28000 | 3676.41000 | 3665.15000 | 3672.00000 | 158.5150 | 581784.9500 | 3670.22022 2014-06-23 13:35:00 | 3673.00000 | 3673.00000 | 3666.15000 | 3667.60000 | 40.5570 | 148817.5600 | 3669.33997 2014-06-23 13:36:00 | 3667.50000 | 3671.17000 | 3667.50000 | 3670.16000 | 17.7650 | 65184.2300 | 3669.24998 2014-06-23 13:37:00 | 3669.66000 | 3669.99000 | 3667.00000 | 3668.02000 | 57.1990 | 209809.2300 | 3668.05998 2014-06-23 13:38:00 | 3668.00000 | 3668.98000 | 3665.97000 | 3667.65000 | 59.1029 | 216764.7900 | 3667.58005 2014-06-23 13:39:00 | 3667.57000 | 3668.62000 | 3667.00000 | 3668.02000 | 55.6560 | 204122.3200 | 3667.56994 2014-06-23 13:40:00 | 3667.97000 | 3668.78000 | 3667.95000 | 3667.97000 | 40.3470 | 147993.9800 | 3668.02997 2014-06-23 13:41:00 | 3667.95000 | 3667.95000 | 3665.14000 | 3666.08000 | 77.5550 | 284354.7200 | 3666.48989 2014-06-23 13:42:00 | 3666.20000 | 3669.00000 | 3666.20000 | 3667.04000 | 41.2970 | 151466.9900 | 3667.74997 2014-06-23 13:43:00 | 3668.19000 | 3669.17000 | 3667.12000 | 3669.00000 | 65.2451 | 239348.9800 | 3668.45991 2014-06-23 13:44:00 | 3669.00000 | 3673.00000 | 3669.00000 | 3671.10000 | 77.9600 | 286237.2100 | 3671.59000 2014-06-23 13:45:00 | 3671.11000 | 3676.41000 | 3671.10000 | 3676.41000 | 84.7820 | 311480.6200 | 3673.90005 2014-06-23 13:46:00 | 3676.41000 | 3680.00000 | 3676.41000 | 3677.61000 | 76.9119 | 282941.2000 | 3678.77004 2014-06-23 13:47:00 | 3677.61000 | 3678.00000 | 3670.92000 | 3671.01000 | 218.3610 | 802382.7400 | 3674.57006 2014-06-23 13:48:00 | 3671.96000 | 3675.12000 | 3671.51000 | 3675.12000 | 92.8470 | 341078.8600 | 3673.55992 2014-06-23 13:49:00 | 3675.12000 | 3679.20000 | 3675.03000 | 3678.06000 | 124.1041 | 456361.6700 | 3677.25014 2014-06-23 13:50:00 | 3678.06000 | 3678.70000 | 3676.00000 | 3677.00000 | 59.2051 | 217707.0700 | 3677.16992 2014-06-23 13:51:00 | 3677.08000 | 3679.00000 | 3676.89000 | 3677.49000 | 53.3890 | 196350.7500 | 3677.73999 2014-06-23 13:52:00 | 3677.47000 | 3677.49000 | 3673.01000 | 3673.03000 | 60.5270 | 222479.6500 | 3675.70995 2014-06-23 13:53:00 | 3673.01000 | 3679.69000 | 3673.01000 | 3679.69000 | 129.6858 | 476722.5600 | 3675.97985 2014-06-23 13:54:00 | 3679.66000 | 3685.00000 | 3677.09000 | 3681.16000 | 203.2600 | 748012.9200 | 3680.08000 2014-06-23 13:55:00 | 3681.26000 | 3683.26000 | 3677.95000 | 3678.95000 | 186.6432 | 686805.7700 | 3679.78016 2014-06-23 13:56:00 | 3678.95000 | 3681.00000 | 3677.00000 | 3677.85000 | 79.4181 | 292184.6500 | 3679.06996 2014-06-23 13:57:00 | 3677.01000 | 3680.00000 | 3667.10000 | 3675.10000 | 123.5239 | 453920.7800 | 3674.76013 2014-06-23 13:58:00 | 3675.15000 | 3678.00000 | 3675.15000 | 3676.70000 | 38.8350 | 142783.3200 | 3676.66995 2014-06-23 13:59:00 | 3677.02000 | 3680.00000 | 3676.02000 | 3677.36000 | 42.4230 | 156010.6800 | 3677.50003 2014-06-23 14:00:00 | 3677.39000 | 3680.00000 | 3676.53000 | 3678.25000 | 37.4259 | 137657.1300 | 3678.11996 2014-06-23 14:01:00 | 3678.25000 | 3678.32000 | 3676.65000 | 3676.65000 | 36.9870 | 136035.8200 | 3677.93997 2014-06-23 14:02:00 | 3676.14000 | 3677.52000 | 3676.14000 | 3677.52000 | 4.8100 | 17688.0300 | 3677.35000 2014-06-23 14:03:00 | 3678.50000 | 3680.00000 | 3677.56000 | 3678.03000 | 22.4060 | 82412.0400 | 3678.11998 2014-06-23 14:04:00 | 3678.94000 | 3679.39000 | 3677.50000 | 3678.96000 | 73.2600 | 269468.7200 | 3678.25000 2014-06-23 14:05:00 | 3677.52000 | 3678.83000 | 3676.00000 | 3676.86000 | 39.3610 | 144744.6800 | 3677.36001 2014-06-23 14:06:00 | 3676.02000 | 3679.00000 | 3673.70000 | 3675.52000 | 26.8450 | 98666.8200 | 3675.42996 2014-06-23 14:07:00 | 3675.53000 | 3675.55000 | 3672.32000 | 3672.98000 | 103.7830 | 381218.8400 | 3673.23008 2014-06-23 14:08:00 | 3672.59000 | 3673.35000 | 3671.06000 | 3672.39000 | 34.3220 | 126024.5600 | 3671.83002 2014-06-23 14:09:00 | 3673.35000 | 3675.00000 | 3672.51000 | 3674.96000 | 26.8370 | 98603.9700 | 3674.17998 2014-06-23 14:10:00 | 3674.96000 | 3678.84000 | 3674.94000 | 3677.90000 | 25.0980 | 92258.6300 | 3675.93999 2014-06-23 14:11:00 | 3677.88000 | 3677.90000 | 3676.11000 | 3676.62000 | 15.1970 | 55883.6300 | 3677.27999 2014-06-23 14:12:00 | 3677.00000 | 3682.00000 | 3677.00000 | 3682.00000 | 48.9460 | 180082.6800 | 3679.20995 2014-06-23 14:13:00 | 3681.74000 | 3685.00000 | 3681.00000 | 3685.00000 | 80.5720 | 296721.0500 | 3682.68004 2014-06-23 14:14:00 | 3685.00000 | 3688.00000 | 3682.00000 | 3682.26000 | 170.7382 | 629214.6100 | 3685.25992 2014-06-23 14:15:00 | 3682.14000 | 3685.04000 | 3682.08000 | 3684.00000 | 53.4669 | 196964.1900 | 3683.84996 2014-06-23 14:16:00 | 3684.08000 | 3684.96000 | 3680.00000 | 3681.79000 | 76.5061 | 281704.5000 | 3682.11992 2014-06-23 14:17:00 | 3680.03000 | 3683.11000 | 3679.00000 | 3682.44000 | 62.6610 | 230668.7700 | 3681.22002 2014-06-23 14:18:00 | 3682.50000 | 3685.00000 | 3681.60000 | 3683.59000 | 48.5530 | 178856.0200 | 3683.73004 2014-06-23 14:19:00 | 3683.57000 | 3684.65000 | 3681.77000 | 3683.49000 | 37.2120 | 137056.0700 | 3683.11002 2014-06-23 14:20:00 | 3683.44000 | 3683.58000 | 3681.90000 | 3683.58000 | 13.7360 | 50588.4600 | 3682.90999 2014-06-23 14:21:00 | 3683.58000 | 3688.00000 | 3683.57000 | 3685.10000 | 38.5840 | 142216.2700 | 3685.89004 2014-06-23 14:22:00 | 3687.99000 | 3691.90000 | 3685.54000 | 3688.17000 | 157.0348 | 579233.8800 | 3688.56978 2014-06-23 14:23:00 | 3688.80000 | 3694.00000 | 3687.43000 | 3693.94000 | 102.2849 | 377481.5200 | 3690.48986 2014-06-23 14:24:00 | 3693.94000 | 3693.94000 | 3688.05000 | 3690.52000 | 85.1699 | 314375.7800 | 3691.16000 2014-06-23 14:25:00 | 3690.52000 | 3690.52000 | 3686.24000 | 3688.21000 | 72.3240 | 266720.6200 | 3687.86008 2014-06-23 14:26:00 | 3687.02000 | 3692.25000 | 3687.02000 | 3691.83000 | 33.0510 | 121941.6800 | 3689.50001 2014-06-23 14:27:00 | 3690.51000 | 3693.87000 | 3690.51000 | 3691.96000 | 39.0171 | 144050.9500 | 3691.99997 2014-06-23 14:28:00 | 3691.96000 | 3696.02000 | 3691.92000 | 3696.00000 | 133.5139 | 493250.9900 | 3694.38014 2014-06-23 14:29:00 | 3696.02000 | 3700.00000 | 3694.90000 | 3698.00000 | 213.3371 | 788895.0400 | 3697.87983 2014-06-23 14:30:00 | 3697.00000 | 3705.00000 | 3697.00000 | 3702.27000 | 170.7880 | 632098.4000 | 3701.06991 2014-06-23 14:31:00 | 3703.26000 | 3707.00000 | 3703.26000 | 3703.87000 | 138.3040 | 512376.1000 | 3704.71015 2014-06-23 14:32:00 | 3704.66000 | 3704.66000 | 3699.53000 | 3700.04000 | 181.1790 | 670530.6600 | 3700.92995 2014-06-23 14:33:00 | 3700.04000 | 3700.07000 | 3694.95000 | 3695.98000 | 72.1770 | 266849.8100 | 3697.15994 2014-06-23 14:34:00 | 3696.00000 | 3699.00000 | 3694.98000 | 3697.57000 | 91.6711 | 338898.7800 | 3696.90003 2014-06-23 14:35:00 | 3697.67000 | 3699.00000 | 3695.12000 | 3695.14000 | 71.1510 | 263114.9400 | 3697.98002 2014-06-23 14:36:00 | 3695.95000 | 3695.95000 | 3692.20000 | 3693.13000 | 100.5360 | 371339.7700 | 3693.59989 2014-06-23 14:37:00 | 3693.17000 | 3696.00000 | 3692.02000 | 3694.15000 | 96.3159 | 355745.8300 | 3693.52989 2014-06-23 14:38:00 | 3694.17000 | 3696.00000 | 3692.02000 | 3693.03000 | 69.7800 | 257731.1300 | 3693.48000 2014-06-23 14:39:00 | 3693.97000 | 3698.90000 | 3693.12000 | 3696.22000 | 104.6559 | 386777.9200 | 3695.70988 2014-06-23 14:40:00 | 3697.36000 | 3698.00000 | 3692.08000 | 3693.71000 | 73.7580 | 272559.3200 | 3695.31996 2014-06-23 14:41:00 | 3693.00000 | 3695.00000 | 3693.00000 | 3694.02000 | 66.3710 | 245151.8600 | 3693.66002 2014-06-23 14:42:00 | 3694.02000 | 3694.06000 | 3691.08000 | 3691.22000 | 52.9551 | 195526.0100 | 3692.29993 2014-06-23 14:43:00 | 3691.34000 | 3692.44000 | 3690.00000 | 3690.45000 | 82.4810 | 304444.9600 | 3691.09002 2014-06-23 14:44:00 | 3690.43000 | 3692.00000 | 3689.93000 | 3691.85000 | 114.8400 | 423838.7200 | 3690.69000 2014-06-23 14:45:00 | 3690.13000 | 3693.90000 | 3690.00000 | 3692.08000 | 52.3530 | 193252.6000 | 3691.34004 2014-06-23 14:46:00 | 3693.82000 | 3698.00000 | 3692.13000 | 3693.84000 | 75.5409 | 279078.3000 | 3694.40002 2014-06-23 14:47:00 | 3694.00000 | 3697.88000 | 3694.00000 | 3695.88000 | 81.3899 | 300763.3800 | 3695.34000 2014-06-23 14:48:00 | 3695.00000 | 3695.84000 | 3694.03000 | 3695.02000 | 15.2990 | 56529.1600 | 3694.96000 2014-06-23 14:49:00 | 3695.02000 | 3695.02000 | 3692.03000 | 3692.36000 | 33.9040 | 125226.1300 | 3693.55004 2014-06-23 14:50:00 | 3691.96000 | 3693.90000 | 3690.97000 | 3692.05000 | 25.9210 | 95695.5100 | 3691.81001 2014-06-23 14:51:00 | 3693.64000 | 3693.64000 | 3691.98000 | 3692.85000 | 28.1150 | 103809.8100 | 3692.32996 2014-06-23 14:52:00 | 3691.78000 | 3692.69000 | 3691.78000 | 3691.98000 | 9.7040 | 35826.7300 | 3691.95001 2014-06-23 14:53:00 | 3691.81000 | 3692.06000 | 3689.98000 | 3690.00000 | 25.1790 | 92920.9000 | 3690.40999 2014-06-23 14:54:00 | 3689.96000 | 3689.96000 | 3685.43000 | 3686.49000 | 92.6219 | 341418.2300 | 3686.15005 2014-06-23 14:55:00 | 3686.49000 | 3688.41000 | 3685.43000 | 3685.54000 | 77.1530 | 284405.9000 | 3686.26006 2014-06-23 14:56:00 | 3685.54000 | 3688.00000 | 3685.43000 | 3687.39000 | 19.0170 | 70103.1500 | 3686.33998 2014-06-23 14:57:00 | 3687.98000 | 3689.01000 | 3687.31000 | 3687.31000 | 15.8790 | 58560.1500 | 3687.90000 2014-06-23 14:58:00 | 3687.31000 | 3690.98000 | 3687.28000 | 3690.75000 | 53.7651 | 198358.6800 | 3689.35993 2014-06-23 14:59:00 | 3690.75000 | 3691.89000 | 3689.59000 | 3691.00000 | 47.2540 | 174415.6100 | 3691.02005 2014-06-23 15:00:00 | 3691.00000 | 3691.89000 | 3690.00000 | 3691.79000 | 60.0440 | 221636.1000 | 3691.23006 2014-06-23 15:01:00 | 3691.26000 | 3691.73000 | 3690.97000 | 3691.21000 | 23.2220 | 85716.9000 | 3691.19001 2014-06-23 15:02:00 | 3691.21000 | 3696.66000 | 3691.07000 | 3696.50000 | 34.0050 | 125639.6000 | 3694.73995 2014-06-23 15:03:00 | 3696.14000 | 3696.14000 | 3691.50000 | 3692.96000 | 26.4670 | 97765.5200 | 3693.85998 2014-06-23 15:04:00 | 3692.96000 | 3692.96000 | 3691.81000 | 3692.41000 | 10.5730 | 39038.9500 | 3692.33001 2014-06-23 15:05:00 | 3692.41000 | 3692.41000 | 3690.82000 | 3690.82000 | 19.0490 | 70319.6000 | 3691.50999 2014-06-23 15:06:00 | 3690.48000 | 3691.00000 | 3687.98000 | 3688.00000 | 22.9390 | 84634.2200 | 3689.52999 2014-06-23 15:07:00 | 3687.98000 | 3688.85000 | 3685.61000 | 3686.44000 | 33.0830 | 121991.4400 | 3687.44003 2014-06-23 15:08:00 | 3686.43000 | 3686.98000 | 3685.44000 | 3686.24000 | 30.0280 | 110683.2800 | 3685.99998 2014-06-23 15:09:00 | 3685.88000 | 3688.03000 | 3685.43000 | 3687.78000 | 31.5100 | 116141.2400 | 3685.85000 2014-06-23 15:10:00 | 3687.75000 | 3691.73000 | 3687.75000 | 3690.59000 | 23.8690 | 88066.3400 | 3689.56999 2014-06-23 15:11:00 | 3690.99000 | 3691.72000 | 3689.73000 | 3690.02000 | 36.1930 | 133571.1200 | 3690.52003 2014-06-23 15:12:00 | 3690.13000 | 3690.70000 | 3689.21000 | 3689.22000 | 13.1830 | 48645.9000 | 3690.05001 2014-06-23 15:13:00 | 3689.21000 | 3689.94000 | 3688.42000 | 3689.00000 | 7.5730 | 27940.8300 | 3689.53001 2014-06-23 15:14:00 | 3689.58000 | 3689.73000 | 3687.00000 | 3689.50000 | 16.1500 | 59575.2500 | 3688.87000 2014-06-23 15:15:00 | 3688.77000 | 3689.42000 | 3687.34000 | 3689.26000 | 25.8720 | 95427.6000 | 3688.45001 2014-06-23 15:16:00 | 3689.23000 | 3689.56000 | 3687.10000 | 3689.10000 | 32.2280 | 118870.7300 | 3688.42998 2014-06-23 15:17:00 | 3689.10000 | 3689.10000 | 3687.00000 | 3687.03000 | 16.6860 | 61530.1500 | 3687.52998 2014-06-23 15:18:00 | 3687.89000 | 3688.66000 | 3686.68000 | 3687.93000 | 19.4760 | 71819.7400 | 3687.59998 2014-06-23 15:19:00 | 3688.50000 | 3689.27000 | 3687.92000 | 3688.86000 | 1.7170 | 6333.1900 | 3688.52000 2014-06-23 15:20:00 | 3688.70000 | 3689.48000 | 3686.30000 | 3688.21000 | 69.4629 | 256157.7200 | 3687.69006 2014-06-23 15:21:00 | 3687.03000 | 3687.97000 | 3687.01000 | 3687.39000 | 14.0000 | 51622.3100 | 3687.31000 2014-06-23 15:22:00 | 3687.65000 | 3689.60000 | 3687.65000 | 3689.07000 | 21.2270 | 78296.9700 | 3688.55998 2014-06-23 15:23:00 | 3689.07000 | 3689.98000 | 3689.07000 | 3689.07000 | 4.9960 | 18433.2600 | 3689.59999 2014-06-23 15:24:00 | 3689.86000 | 3690.08000 | 3687.10000 | 3690.08000 | 67.0991 | 247576.0700 | 3689.70998 2014-06-23 15:25:00 | 3690.10000 | 3692.54000 | 3690.10000 | 3692.49000 | 83.9819 | 310016.7000 | 3691.47004 2014-06-23 15:26:00 | 3692.53000 | 3694.00000 | 3692.53000 | 3693.97000 | 48.4770 | 179053.2000 | 3693.56996 2014-06-23 15:27:00 | 3693.97000 | 3693.99000 | 3690.00000 | 3692.53000 | 71.4209 | 263737.4600 | 3692.72002 2014-06-23 15:28:00 | 3691.98000 | 3692.70000 | 3690.13000 | 3692.65000 | 36.0680 | 133147.7900 | 3691.57998 2014-06-23 15:29:00 | 3691.85000 | 3693.96000 | 3691.85000 | 3692.94000 | 25.2140 | 93109.7900 | 3692.78003 2014-06-23 15:30:00 | 3692.52000 | 3692.98000 | 3692.50000 | 3692.87000 | 31.6290 | 116799.3800 | 3692.78999 2014-06-23 15:31:00 | 3692.87000 | 3693.50000 | 3692.87000 | 3693.47000 | 7.6320 | 28186.4500 | 3693.19000 2014-06-23 15:32:00 | 3693.48000 | 3695.00000 | 3693.46000 | 3695.00000 | 10.2680 | 37929.0400 | 3693.90999 2014-06-23 15:33:00 | 3694.37000 | 3699.00000 | 3693.75000 | 3696.42000 | 70.5491 | 260710.5000 | 3695.44998 2014-06-23 15:34:00 | 3696.44000 | 3708.00000 | 3694.15000 | 3698.90000 | 118.1341 | 437210.8200 | 3700.97013 2014-06-23 15:35:00 | 3696.06000 | 3703.53000 | 3695.95000 | 3702.88000 | 56.9760 | 210838.0600 | 3700.46994 2014-06-23 15:36:00 | 3702.16000 | 3707.88000 | 3702.09000 | 3707.02000 | 103.9301 | 385153.4100 | 3705.89000 2014-06-23 15:37:00 | 3707.02000 | 3710.00000 | 3700.62000 | 3704.15000 | 196.2639 | 727196.9700 | 3705.20021 2014-06-23 15:38:00 | 3704.05000 | 3720.00000 | 3700.92000 | 3708.23000 | 206.7669 | 766954.3500 | 3709.26983 2014-06-23 15:39:00 | 3709.15000 | 3713.00000 | 3708.08000 | 3710.00000 | 187.0512 | 694089.2100 | 3710.69006 2014-06-23 15:40:00 | 3709.07000 | 3709.07000 | 3703.02000 | 3704.39000 | 65.3270 | 242235.1400 | 3708.03995 2014-06-23 15:41:00 | 3703.02000 | 3705.00000 | 3701.08000 | 3702.24000 | 119.9338 | 444052.6500 | 3702.48012 2014-06-23 15:42:00 | 3702.20000 | 3706.90000 | 3702.00000 | 3705.90000 | 114.0979 | 422684.7200 | 3704.57993 2014-06-23 15:43:00 | 3705.90000 | 3705.98000 | 3703.32000 | 3705.56000 | 39.0080 | 144513.4300 | 3704.70998 2014-06-23 15:44:00 | 3705.00000 | 3705.96000 | 3704.01000 | 3705.75000 | 33.6210 | 124573.7700 | 3705.24001 2014-06-23 15:45:00 | 3705.75000 | 3705.79000 | 3703.94000 | 3703.94000 | 49.9590 | 185108.6400 | 3705.20999 2014-06-23 15:46:00 | 3703.52000 | 3704.00000 | 3703.00000 | 3703.04000 | 48.4980 | 179606.6400 | 3703.37997 2014-06-23 15:47:00 | 3703.06000 | 3703.71000 | 3701.48000 | 3701.70000 | 87.8990 | 325425.0900 | 3702.25998 2014-06-23 15:48:00 | 3702.19000 | 3702.35000 | 3701.30000 | 3701.48000 | 30.9420 | 114547.2400 | 3702.00002 2014-06-23 15:49:00 | 3701.49000 | 3703.14000 | 3701.00000 | 3701.50000 | 80.6410 | 298465.3000 | 3701.16002 2014-06-23 15:50:00 | 3702.00000 | 3702.75000 | 3699.35000 | 3699.98000 | 32.5900 | 120606.2300 | 3700.71000 2014-06-23 15:51:00 | 3699.98000 | 3700.05000 | 3699.30000 | 3699.30000 | 32.2040 | 119148.5800 | 3699.81003 2014-06-23 15:52:00 | 3700.42000 | 3701.00000 | 3699.30000 | 3701.00000 | 56.5330 | 209183.4700 | 3700.20005 2014-06-23 15:53:00 | 3701.07000 | 3701.81000 | 3698.58000 | 3698.58000 | 55.0750 | 203797.7700 | 3700.36993 2014-06-23 15:54:00 | 3698.95000 | 3698.95000 | 3696.48000 | 3698.57000 | 28.5400 | 105531.4200 | 3697.67000 2014-06-23 15:55:00 | 3698.57000 | 3700.00000 | 3696.56000 | 3697.96000 | 48.0630 | 177745.2800 | 3698.17004 2014-06-23 15:56:00 | 3698.79000 | 3700.14000 | 3698.23000 | 3700.00000 | 40.2310 | 148841.0000 | 3699.66001 2014-06-23 15:57:00 | 3700.00000 | 3700.00000 | 3696.35000 | 3696.81000 | 29.4090 | 108741.7100 | 3697.56999 2014-06-23 15:58:00 | 3696.46000 | 3696.46000 | 3693.00000 | 3694.18000 | 49.5850 | 183211.5600 | 3694.89993 2014-06-23 15:59:00 | 3694.16000 | 3699.00000 | 3693.43000 | 3696.28000 | 66.2379 | 244830.6800 | 3696.22996 2014-06-23 16:00:00 | 3696.29000 | 3698.39000 | 3696.00000 | 3697.34000 | 11.3130 | 41821.8800 | 3696.80001 2014-06-23 16:01:00 | 3697.02000 | 3697.02000 | 3694.00000 | 3694.80000 | 37.5270 | 138671.3400 | 3695.23997 2014-06-23 16:02:00 | 3694.82000 | 3695.45000 | 3692.92000 | 3692.92000 | 13.8600 | 51202.2100 | 3694.24000 2014-06-23 16:03:00 | 3693.92000 | 3693.92000 | 3690.96000 | 3690.96000 | 7.7990 | 28793.2200 | 3691.91000 2014-06-23 16:04:00 | 3690.96000 | 3694.61000 | 3690.93000 | 3693.45000 | 34.2160 | 126337.7400 | 3692.35996 2014-06-23 16:05:00 | 3693.00000 | 3694.24000 | 3692.99000 | 3694.22000 | 11.1010 | 41005.0900 | 3693.82000 2014-06-23 16:06:00 | 3694.22000 | 3698.98000 | 3694.22000 | 3696.62000 | 33.9740 | 125558.2300 | 3695.72004 2014-06-23 16:07:00 | 3696.62000 | 3698.07000 | 3695.90000 | 3697.99000 | 42.3550 | 156606.2800 | 3697.46994 2014-06-23 16:08:00 | 3697.93000 | 3697.93000 | 3695.29000 | 3696.02000 | 8.3080 | 30709.9600 | 3696.43000 2014-06-23 16:09:00 | 3695.89000 | 3695.92000 | 3693.18000 | 3695.35000 | 14.1340 | 52227.1800 | 3695.15002 2014-06-23 16:10:00 | 3694.65000 | 3697.92000 | 3694.65000 | 3697.92000 | 11.6780 | 43164.0200 | 3696.17999 2014-06-23 16:11:00 | 3696.77000 | 3698.95000 | 3696.00000 | 3697.50000 | 33.9980 | 125716.0400 | 3697.74998 2014-06-23 16:12:00 | 3697.97000 | 3698.86000 | 3694.78000 | 3694.78000 | 40.8119 | 150872.8000 | 3696.78002 2014-06-23 16:13:00 | 3694.76000 | 3697.87000 | 3694.73000 | 3697.87000 | 51.9740 | 192089.3200 | 3695.87006 2014-06-23 16:14:00 | 3697.87000 | 3698.95000 | 3696.63000 | 3698.08000 | 28.0060 | 103565.6800 | 3697.97997 2014-06-23 16:15:00 | 3698.94000 | 3699.63000 | 3694.57000 | 3699.53000 | 34.4070 | 127243.2300 | 3698.17997 2014-06-23 16:16:00 | 3699.00000 | 3699.90000 | 3697.36000 | 3699.72000 | 25.8370 | 95571.7000 | 3699.01998 2014-06-23 16:17:00 | 3699.60000 | 3702.00000 | 3699.52000 | 3701.06000 | 54.1091 | 200217.0800 | 3700.24999 2014-06-23 16:18:00 | 3701.06000 | 3701.06000 | 3699.04000 | 3699.04000 | 18.7550 | 69411.3000 | 3700.94997 2014-06-23 16:19:00 | 3700.61000 | 3704.88000 | 3699.13000 | 3704.88000 | 77.3349 | 286330.2500 | 3702.47010 2014-06-23 16:20:00 | 3704.88000 | 3705.00000 | 3703.88000 | 3705.00000 | 66.6600 | 246936.0100 | 3704.41000 2014-06-23 16:21:00 | 3704.96000 | 3707.99000 | 3704.86000 | 3705.40000 | 81.1160 | 300589.7600 | 3705.67991 2014-06-23 16:22:00 | 3706.03000 | 3707.79000 | 3705.00000 | 3706.01000 | 26.1850 | 97031.4600 | 3705.60996 2014-06-23 16:23:00 | 3706.10000 | 3706.25000 | 3702.32000 | 3703.51000 | 17.1580 | 63564.3300 | 3704.64999 2014-06-23 16:24:00 | 3702.70000 | 3703.44000 | 3698.38000 | 3700.58000 | 52.1481 | 193009.3400 | 3701.17997 2014-06-23 16:25:00 | 3701.40000 | 3702.00000 | 3700.03000 | 3700.93000 | 34.8720 | 129060.1600 | 3700.97002 2014-06-23 16:26:00 | 3700.93000 | 3703.17000 | 3700.00000 | 3702.16000 | 28.2730 | 104666.7300 | 3702.00002 2014-06-23 16:27:00 | 3702.90000 | 3702.90000 | 3701.33000 | 3701.90000 | 16.8480 | 62368.2500 | 3701.81999 2014-06-23 16:28:00 | 3701.90000 | 3702.10000 | 3700.02000 | 3700.02000 | 13.3280 | 49329.2800 | 3701.17999 2014-06-23 16:29:00 | 3700.16000 | 3700.98000 | 3699.90000 | 3699.90000 | 21.3400 | 78961.4700 | 3700.16000 2014-06-23 16:30:00 | 3699.00000 | 3700.20000 | 3695.82000 | 3695.82000 | 26.0500 | 96319.8400 | 3697.50000 2014-06-23 16:31:00 | 3695.84000 | 3695.84000 | 3694.12000 | 3695.18000 | 19.4180 | 71755.5400 | 3695.30999 2014-06-23 16:32:00 | 3694.16000 | 3698.14000 | 3693.44000 | 3695.98000 | 33.0020 | 121945.2400 | 3695.09002 2014-06-23 16:33:00 | 3695.83000 | 3695.83000 | 3694.49000 | 3694.54000 | 5.7520 | 21251.9200 | 3694.70000 2014-06-23 16:34:00 | 3694.98000 | 3695.00000 | 3694.48000 | 3694.97000 | 2.7110 | 10017.0400 | 3694.96000 2014-06-23 16:35:00 | 3694.97000 | 3694.97000 | 3694.78000 | 3694.95000 | 3.0410 | 11235.9500 | 3694.82000 2014-06-23 16:36:00 | 3694.81000 | 3694.93000 | 3692.51000 | 3692.70000 | 25.8430 | 95461.4400 | 3693.90002 2014-06-23 16:37:00 | 3692.63000 | 3692.63000 | 3690.00000 | 3690.92000 | 22.1040 | 81572.2800 | 3690.39002 2014-06-23 16:38:00 | 3690.92000 | 3691.05000 | 3690.10000 | 3690.31000 | 42.2951 | 156101.7300 | 3690.77994 2014-06-23 16:39:00 | 3690.13000 | 3692.79000 | 3690.00000 | 3691.00000 | 64.9800 | 239816.3600 | 3690.62000 2014-06-23 16:40:00 | 3690.82000 | 3690.96000 | 3690.31000 | 3690.50000 | 17.9350 | 66189.1400 | 3690.50002 2014-06-23 16:41:00 | 3690.50000 | 3690.98000 | 3689.00000 | 3689.31000 | 27.6920 | 102185.9900 | 3690.09002 2014-06-23 16:42:00 | 3689.00000 | 3690.10000 | 3688.98000 | 3689.61000 | 9.7010 | 35791.6500 | 3689.48000 2014-06-23 16:43:00 | 3689.61000 | 3691.00000 | 3689.49000 | 3691.00000 | 29.2410 | 107919.7000 | 3690.70001 2014-06-23 16:44:00 | 3691.45000 | 3695.00000 | 3690.23000 | 3694.55000 | 50.7240 | 187281.5400 | 3692.17005 2014-06-23 16:45:00 | 3694.00000 | 3698.92000 | 3694.00000 | 3694.90000 | 36.4550 | 134716.1900 | 3695.40995 2014-06-23 16:46:00 | 3694.21000 | 3694.90000 | 3694.00000 | 3694.75000 | 27.7300 | 102440.9300 | 3694.23000 2014-06-23 16:47:00 | 3694.74000 | 3695.97000 | 3694.54000 | 3695.48000 | 7.5310 | 27825.8100 | 3694.84000 2014-06-23 16:48:00 | 3695.48000 | 3696.00000 | 3694.96000 | 3695.95000 | 37.0960 | 137076.3800 | 3695.17996 2014-06-23 16:49:00 | 3695.90000 | 3695.90000 | 3694.92000 | 3695.88000 | 8.0000 | 29561.6200 | 3695.20000 2014-06-23 16:50:00 | 3695.88000 | 3695.89000 | 3693.46000 | 3694.77000 | 20.6100 | 76137.1700 | 3694.19000 2014-06-23 16:51:00 | 3694.77000 | 3694.77000 | 3693.00000 | 3694.45000 | 11.4550 | 42311.8600 | 3693.74998 2014-06-23 16:52:00 | 3693.01000 | 3694.45000 | 3693.01000 | 3693.01000 | 9.6480 | 35633.4700 | 3693.34999 2014-06-23 16:53:00 | 3693.98000 | 3694.70000 | 3692.13000 | 3693.05000 | 27.4940 | 101550.2700 | 3693.54003 2014-06-23 16:54:00 | 3692.14000 | 3693.18000 | 3691.13000 | 3691.70000 | 17.3590 | 64092.2500 | 3692.16000 2014-06-23 16:55:00 | 3691.80000 | 3693.11000 | 3690.05000 | 3692.51000 | 40.2390 | 148564.5600 | 3692.04999 2014-06-23 16:56:00 | 3692.03000 | 3694.70000 | 3691.01000 | 3692.85000 | 21.3080 | 78671.6200 | 3692.11999 2014-06-23 16:57:00 | 3694.90000 | 3694.90000 | 3692.11000 | 3693.81000 | 13.7270 | 50692.6900 | 3692.91999 2014-06-23 16:58:00 | 3693.50000 | 3693.50000 | 3690.72000 | 3693.17000 | 19.0670 | 70401.4400 | 3692.31998 2014-06-23 16:59:00 | 3693.17000 | 3693.84000 | 3693.17000 | 3693.84000 | 0.4600 | 1699.0100 | 3693.51000 2014-06-23 17:00:00 | 3693.83000 | 3694.70000 | 3693.83000 | 3694.70000 | 1.7350 | 6409.6600 | 3694.33000 2014-06-23 17:01:00 | 3694.26000 | 3695.01000 | 3693.10000 | 3695.01000 | 13.7800 | 50905.5200 | 3694.16000 2014-06-23 17:02:00 | 3694.44000 | 3698.99000 | 3694.42000 | 3698.99000 | 68.3680 | 252651.1200 | 3695.45996 2014-06-23 17:03:00 | 3698.86000 | 3698.97000 | 3696.53000 | 3698.97000 | 6.2140 | 22981.6100 | 3698.36001 2014-06-23 17:04:00 | 3698.90000 | 3704.00000 | 3698.08000 | 3702.93000 | 59.6940 | 221003.8100 | 3702.28006 2014-06-23 17:05:00 | 3702.98000 | 3704.56000 | 3702.98000 | 3703.96000 | 26.6960 | 98880.3600 | 3703.93997 2014-06-23 17:06:00 | 3703.03000 | 3704.04000 | 3702.00000 | 3703.00000 | 48.2700 | 178776.9600 | 3703.69000 2014-06-23 17:07:00 | 3703.00000 | 3703.99000 | 3701.03000 | 3702.94000 | 32.0830 | 118785.2900 | 3702.44003 2014-06-23 17:08:00 | 3702.90000 | 3702.90000 | 3700.01000 | 3700.01000 | 40.7780 | 150936.5300 | 3701.41998 2014-06-23 17:09:00 | 3699.96000 | 3699.96000 | 3698.93000 | 3698.98000 | 15.2490 | 56406.6900 | 3699.04000 2014-06-23 17:10:00 | 3698.98000 | 3698.98000 | 3698.00000 | 3698.00000 | 11.0860 | 41002.5900 | 3698.58999 2014-06-23 17:11:00 | 3698.00000 | 3699.85000 | 3696.93000 | 3697.60000 | 19.6640 | 72719.1700 | 3698.09002 2014-06-23 17:12:00 | 3697.59000 | 3698.78000 | 3696.76000 | 3697.48000 | 13.0800 | 48361.0700 | 3697.33000 2014-06-23 17:13:00 | 3698.77000 | 3703.95000 | 3697.94000 | 3702.29000 | 32.0750 | 118703.1700 | 3700.79996 2014-06-23 17:14:00 | 3702.30000 | 3704.00000 | 3702.00000 | 3702.10000 | 23.7820 | 88065.1800 | 3703.02001 2014-06-23 17:15:00 | 3702.72000 | 3702.72000 | 3702.59000 | 3702.67000 | 6.5740 | 24341.2300 | 3702.65001 2014-06-23 17:16:00 | 3701.33000 | 3701.61000 | 3695.00000 | 3700.00000 | 19.4330 | 71890.5600 | 3699.41002 2014-06-23 17:17:00 | 3700.00000 | 3701.61000 | 3698.16000 | 3700.98000 | 36.4900 | 134992.0200 | 3699.43000 2014-06-23 17:18:00 | 3699.74000 | 3701.61000 | 3698.56000 | 3701.61000 | 63.8029 | 236065.1600 | 3699.91005 2014-06-23 17:19:00 | 3702.00000 | 3702.09000 | 3699.37000 | 3699.95000 | 27.3220 | 101091.5000 | 3700.00001 2014-06-23 17:20:00 | 3699.95000 | 3704.02000 | 3697.87000 | 3700.00000 | 17.3570 | 64220.5500 | 3699.97999 2014-06-23 17:21:00 | 3699.91000 | 3704.00000 | 3699.33000 | 3699.94000 | 9.0720 | 33570.1300 | 3700.41000 2014-06-23 17:22:00 | 3700.00000 | 3700.06000 | 3699.82000 | 3700.00000 | 9.1120 | 33714.1300 | 3699.97000 2014-06-23 17:23:00 | 3700.00000 | 3700.00000 | 3699.19000 | 3699.26000 | 3.4850 | 12894.3700 | 3699.96000 2014-06-23 17:24:00 | 3699.96000 | 3700.00000 | 3699.27000 | 3700.00000 | 25.4390 | 94124.2100 | 3699.99999 2014-06-23 17:25:00 | 3700.00000 | 3703.00000 | 3699.32000 | 3702.55000 | 21.3310 | 78942.8800 | 3700.85001 2014-06-23 17:26:00 | 3700.29000 | 3702.40000 | 3699.32000 | 3701.96000 | 13.2340 | 48987.1800 | 3701.62001 2014-06-23 17:27:00 | 3700.82000 | 3703.39000 | 3700.82000 | 3703.39000 | 3.5630 | 13190.6900 | 3702.13000 2014-06-23 17:28:00 | 3702.97000 | 3704.02000 | 3701.82000 | 3702.52000 | 25.3840 | 93996.8900 | 3703.00003 2014-06-23 17:29:00 | 3702.60000 | 3703.96000 | 3702.60000 | 3703.48000 | 6.8830 | 25491.5600 | 3703.55001 2014-06-23 17:30:00 | 3702.90000 | 3703.90000 | 3702.26000 | 3703.88000 | 13.0950 | 48498.7600 | 3703.60998 2014-06-23 17:31:00 | 3703.88000 | 3707.00000 | 3703.88000 | 3705.85000 | 28.8110 | 106743.8400 | 3704.97001 2014-06-23 17:32:00 | 3705.85000 | 3707.00000 | 3705.85000 | 3706.50000 | 16.5670 | 61403.9700 | 3706.39999 2014-06-23 17:33:00 | 3705.98000 | 3709.99000 | 3705.23000 | 3709.99000 | 37.7230 | 139903.5800 | 3708.71003 2014-06-23 17:34:00 | 3709.81000 | 3709.99000 | 3705.27000 | 3705.27000 | 38.4960 | 142740.4200 | 3707.92996 2014-06-23 17:35:00 | 3706.87000 | 3707.00000 | 3703.98000 | 3703.98000 | 37.6410 | 139484.7100 | 3705.66001 2014-06-23 17:36:00 | 3703.22000 | 3705.15000 | 3703.02000 | 3705.15000 | 23.1990 | 85921.4000 | 3703.66999 2014-06-23 17:37:00 | 3705.15000 | 3705.15000 | 3705.00000 | 3705.02000 | 7.1410 | 26457.9200 | 3705.07000 2014-06-23 17:38:00 | 3705.03000 | 3705.44000 | 3704.07000 | 3704.11000 | 16.7550 | 62078.1600 | 3705.04998 2014-06-23 17:39:00 | 3704.11000 | 3704.11000 | 3704.00000 | 3704.07000 | 13.7410 | 50897.1800 | 3704.04000 2014-06-23 17:40:00 | 3704.07000 | 3705.22000 | 3704.05000 | 3704.16000 | 31.1890 | 115539.0200 | 3704.47999 2014-06-23 17:41:00 | 3704.16000 | 3705.12000 | 3704.05000 | 3705.12000 | 10.9090 | 40408.1500 | 3704.11000 2014-06-23 17:42:00 | 3704.22000 | 3706.90000 | 3704.14000 | 3705.18000 | 9.5080 | 35233.7400 | 3705.68999 2014-06-23 17:43:00 | 3706.76000 | 3706.76000 | 3705.11000 | 3705.69000 | 11.9930 | 44443.0800 | 3705.75001 2014-06-23 17:44:00 | 3706.75000 | 3706.75000 | 3704.10000 | 3705.21000 | 25.0170 | 92691.0300 | 3705.11998 2014-06-23 17:45:00 | 3705.12000 | 3705.12000 | 3703.98000 | 3704.96000 | 50.0619 | 185437.9500 | 3704.17003 2014-06-23 17:46:00 | 3704.96000 | 3704.96000 | 3703.31000 | 3703.31000 | 9.3700 | 34708.9500 | 3704.26000 2014-06-23 17:47:00 | . | . | . | . | . | . | . 2014-06-23 17:48:00 | 3704.20000 | 3704.20000 | 3704.20000 | 3704.20000 | 0.0500 | 185.2100 | 3704.20000 2014-06-23 17:49:00 | 3704.20000 | 3705.00000 | 3704.20000 | 3705.00000 | 5.9440 | 22018.3100 | 3704.29001 2014-06-23 17:50:00 | 3704.26000 | 3704.89000 | 3704.21000 | 3704.21000 | 6.7460 | 24989.4000 | 3704.32999 2014-06-23 17:51:00 | . | . | . | . | . | . | . 2014-06-23 17:52:00 | 3703.77000 | 3703.77000 | 3703.73000 | 3703.73000 | 3.1820 | 11785.3500 | 3703.76000 2014-06-23 17:53:00 | 3704.25000 | 3704.26000 | 3703.09000 | 3703.31000 | 8.5080 | 31508.6300 | 3703.41000 2014-06-23 17:54:00 | 3703.33000 | 3704.70000 | 3703.31000 | 3704.46000 | 5.1830 | 19195.5700 | 3703.56000 2014-06-23 17:55:00 | 3704.38000 | 3704.38000 | 3703.60000 | 3703.60000 | 0.6480 | 2400.3300 | 3704.21000 2014-06-23 17:56:00 | 3703.65000 | 3703.70000 | 3700.99000 | 3701.57000 | 15.6830 | 58060.3000 | 3702.12001 2014-06-23 17:57:00 | 3701.57000 | 3701.57000 | 3698.98000 | 3699.11000 | 12.7140 | 47038.7100 | 3699.76001 2014-06-23 17:58:00 | 3699.03000 | 3699.03000 | 3696.00000 | 3696.18000 | 21.7220 | 80314.1000 | 3697.36001 2014-06-23 17:59:00 | 3696.18000 | 3697.19000 | 3696.00000 | 3696.12000 | 23.3510 | 86316.5100 | 3696.48001 2014-06-23 18:00:00 | 3695.68000 | 3695.68000 | 3693.00000 | 3694.00000 | 34.0540 | 125815.9500 | 3694.60004 2014-06-23 18:01:00 | 3694.04000 | 3696.00000 | 3690.00000 | 3692.42000 | 77.7351 | 287062.3600 | 3692.82990 2014-06-23 18:02:00 | 3692.41000 | 3695.61000 | 3692.41000 | 3694.68000 | 5.0410 | 18620.0000 | 3693.71000 2014-06-23 18:03:00 | 3695.05000 | 3695.70000 | 3693.95000 | 3693.95000 | 8.0530 | 29760.5300 | 3695.58001 2014-06-23 18:04:00 | 3695.41000 | 3697.44000 | 3694.63000 | 3696.87000 | 9.8230 | 36299.9600 | 3695.40001 2014-06-23 18:05:00 | 3697.46000 | 3698.92000 | 3696.53000 | 3697.89000 | 8.4950 | 31417.5200 | 3698.35001 2014-06-23 18:06:00 | 3698.04000 | 3698.82000 | 3696.09000 | 3696.12000 | 22.5340 | 83310.6700 | 3697.11002 2014-06-23 18:07:00 | 3696.54000 | 3697.05000 | 3696.02000 | 3696.02000 | 3.5910 | 13274.6200 | 3696.64000 2014-06-23 18:08:00 | 3696.02000 | 3697.54000 | 3696.02000 | 3696.11000 | 12.2820 | 45411.2300 | 3697.38001 2014-06-23 18:09:00 | 3696.12000 | 3696.12000 | 3696.09000 | 3696.09000 | 14.0470 | 51919.1800 | 3696.09999 2014-06-23 18:10:00 | 3696.09000 | 3696.09000 | 3694.65000 | 3695.25000 | 4.6850 | 17315.1500 | 3695.87001 2014-06-23 18:11:00 | 3695.12000 | 3696.01000 | 3693.72000 | 3693.72000 | 30.4000 | 112331.5900 | 3695.12000 2014-06-23 18:12:00 | 3693.72000 | 3695.96000 | 3693.67000 | 3695.95000 | 5.9710 | 22067.5600 | 3695.79000 2014-06-23 18:13:00 | 3696.05000 | 3697.26000 | 3695.06000 | 3697.26000 | 41.6790 | 154049.0400 | 3696.07999 2014-06-23 18:14:00 | 3697.23000 | 3703.01000 | 3697.22000 | 3698.85000 | 20.7630 | 76810.5800 | 3699.40002 2014-06-23 18:15:00 | 3698.71000 | 3698.88000 | 3698.19000 | 3698.88000 | 8.1730 | 30227.9900 | 3698.52001 2014-06-23 18:16:00 | 3698.88000 | 3701.19000 | 3698.66000 | 3700.60000 | 11.4570 | 42394.8500 | 3700.33999 2014-06-23 18:17:00 | 3701.22000 | 3703.66000 | 3701.22000 | 3702.96000 | 24.0140 | 88910.0500 | 3702.43003 2014-06-23 18:18:00 | 3700.47000 | 3701.15000 | 3700.02000 | 3700.02000 | 0.5840 | 2161.0300 | 3700.40000 2014-06-23 18:19:00 | 3700.15000 | 3700.93000 | 3697.00000 | 3697.20000 | 37.4360 | 138467.0800 | 3698.76996 2014-06-23 18:20:00 | 3697.24000 | 3699.55000 | 3697.24000 | 3698.94000 | 4.3530 | 16098.9400 | 3698.35000 2014-06-23 18:21:00 | 3698.94000 | 3699.92000 | 3698.31000 | 3699.50000 | 12.3790 | 45796.3500 | 3699.52000 2014-06-23 18:22:00 | 3699.41000 | 3700.00000 | 3697.10000 | 3699.13000 | 13.3570 | 49407.7800 | 3699.01999 2014-06-23 18:23:00 | 3698.97000 | 3698.97000 | 3698.97000 | 3698.97000 | 0.3280 | 1213.2600 | 3698.97000 2014-06-23 18:24:00 | 3697.92000 | 3698.29000 | 3697.92000 | 3697.98000 | 7.1130 | 26305.9000 | 3698.28001 2014-06-23 18:25:00 | 3697.98000 | 3697.98000 | 3697.00000 | 3697.01000 | 2.5300 | 9354.0400 | 3697.25000 2014-06-23 18:26:00 | 3697.38000 | 3697.38000 | 3697.38000 | 3697.38000 | 8.0000 | 29579.0400 | 3697.38000 2014-06-23 18:27:00 | 3697.00000 | 3697.00000 | 3695.42000 | 3695.77000 | 3.3630 | 12430.2400 | 3696.18000 2014-06-23 18:28:00 | 3695.67000 | 3696.40000 | 3695.53000 | 3695.97000 | 7.7280 | 28562.2000 | 3695.94000 2014-06-23 18:29:00 | 3695.42000 | 3697.24000 | 3695.21000 | 3697.24000 | 21.4380 | 79226.7700 | 3695.61999 2014-06-23 18:30:00 | 3696.79000 | 3697.48000 | 3696.40000 | 3696.40000 | 2.0980 | 7755.3500 | 3696.54000 2014-06-23 18:31:00 | 3696.40000 | 3697.02000 | 3695.99000 | 3697.00000 | 19.0940 | 70588.4500 | 3696.89002 2014-06-23 18:32:00 | 3697.00000 | 3697.91000 | 3697.00000 | 3697.29000 | 3.1890 | 11791.1600 | 3697.45000 2014-06-23 18:33:00 | 3696.50000 | 3697.65000 | 3696.23000 | 3696.98000 | 3.2200 | 11903.2100 | 3696.65000 2014-06-23 18:34:00 | 3697.08000 | 3697.08000 | 3697.00000 | 3697.07000 | 1.0520 | 3889.3000 | 3697.05000 2014-06-23 18:35:00 | 3698.06000 | 3698.06000 | 3698.06000 | 3698.06000 | 0.1000 | 369.8100 | 3698.06000 2014-06-23 18:36:00 | 3697.21000 | 3697.31000 | 3697.21000 | 3697.23000 | 1.4590 | 5394.2900 | 3697.25000 2014-06-23 18:37:00 | 3696.66000 | 3697.87000 | 3696.05000 | 3697.26000 | 10.7050 | 39574.9800 | 3696.86999 2014-06-23 18:38:00 | 3696.63000 | 3697.10000 | 3696.28000 | 3697.10000 | 2.0240 | 7482.6700 | 3696.97000 2014-06-23 18:39:00 | 3697.66000 | 3698.44000 | 3697.26000 | 3697.29000 | 3.7200 | 13755.5700 | 3697.73000 2014-06-23 18:40:00 | 3698.72000 | 3698.72000 | 3697.28000 | 3697.97000 | 0.0530 | 195.9800 | 3697.82000 2014-06-23 18:41:00 | 3697.97000 | 3700.09000 | 3696.94000 | 3696.94000 | 19.3370 | 71523.7900 | 3698.79998 2014-06-23 18:42:00 | 3698.27000 | 3698.27000 | 3697.02000 | 3697.97000 | 5.5930 | 20682.1000 | 3697.85000 2014-06-23 18:43:00 | 3697.17000 | 3697.77000 | 3697.02000 | 3697.77000 | 1.2210 | 4514.2900 | 3697.21000 2014-06-23 18:44:00 | 3697.77000 | 3697.87000 | 3697.12000 | 3697.12000 | 1.9700 | 7284.5500 | 3697.74000 2014-06-23 18:45:00 | 3697.69000 | 3697.69000 | 3697.02000 | 3697.02000 | 1.5850 | 5860.3900 | 3697.41000 2014-06-23 18:46:00 | 3697.59000 | 3697.61000 | 3697.59000 | 3697.61000 | 2.6160 | 9672.9000 | 3697.59000 2014-06-23 18:47:00 | 3697.69000 | 3697.73000 | 3697.69000 | 3697.73000 | 3.7520 | 13873.8300 | 3697.72000 2014-06-23 18:48:00 | 3698.44000 | 3701.35000 | 3698.44000 | 3701.35000 | 6.5840 | 24359.7000 | 3699.83001 2014-06-23 18:49:00 | 3701.43000 | 3701.43000 | 3698.79000 | 3700.85000 | 3.4450 | 12749.4400 | 3700.85000 2014-06-23 18:50:00 | 3698.61000 | 3701.00000 | 3698.34000 | 3699.61000 | 42.8150 | 158378.2800 | 3699.12994 2014-06-23 18:51:00 | 3699.08000 | 3699.08000 | 3697.14000 | 3698.98000 | 8.5830 | 31745.2800 | 3698.62001 2014-06-23 18:52:00 | 3698.31000 | 3698.31000 | 3698.31000 | 3698.31000 | 0.1400 | 517.7600 | 3698.31000 2014-06-23 18:53:00 | 3698.31000 | 3698.31000 | 3698.00000 | 3698.00000 | 5.0000 | 18490.0200 | 3698.00000 2014-06-23 18:54:00 | 3698.09000 | 3698.09000 | 3698.05000 | 3698.05000 | 6.0000 | 22188.3400 | 3698.06000 2014-06-23 18:55:00 | 3698.58000 | 3698.58000 | 3698.52000 | 3698.54000 | 4.5280 | 16746.9400 | 3698.53000 2014-06-23 18:56:00 | 3698.92000 | 3699.00000 | 3698.91000 | 3699.00000 | 2.2880 | 8463.2000 | 3698.95000 2014-06-23 18:57:00 | . | . | . | . | . | . | . 2014-06-23 18:58:00 | 3699.00000 | 3699.63000 | 3699.00000 | 3699.63000 | 4.4750 | 16553.1500 | 3699.03001 2014-06-23 18:59:00 | 3700.63000 | 3700.67000 | 3700.63000 | 3700.66000 | 12.2660 | 45392.0300 | 3700.63999 2014-06-23 19:00:00 | 3700.66000 | 3700.68000 | 3698.85000 | 3700.58000 | 12.4940 | 46232.3400 | 3700.36001 2014-06-23 19:01:00 | 3700.55000 | 3700.55000 | 3699.49000 | 3699.49000 | 0.7930 | 2934.1700 | 3700.09000 2014-06-23 19:02:00 | 3700.39000 | 3700.39000 | 3699.26000 | 3699.45000 | 6.1350 | 22697.0500 | 3699.59999 2014-06-23 19:03:00 | 3698.94000 | 3699.53000 | 3697.04000 | 3699.16000 | 11.2850 | 41731.3900 | 3697.94998 2014-06-23 19:04:00 | . | . | . | . | . | . | . 2014-06-23 19:05:00 | 3698.10000 | 3698.10000 | 3698.07000 | 3698.07000 | 1.0000 | 3698.0900 | 3698.09000 2014-06-23 19:06:00 | 3698.86000 | 3698.93000 | 3698.86000 | 3698.93000 | 0.0700 | 258.9200 | 3698.90000 2014-06-23 19:07:00 | . | . | . | . | . | . | . 2014-06-23 19:08:00 | 3698.87000 | 3698.92000 | 3698.07000 | 3698.37000 | 7.3140 | 27051.4900 | 3698.59001 2014-06-23 19:09:00 | 3698.76000 | 3698.76000 | 3698.76000 | 3698.76000 | 0.5000 | 1849.3800 | 3698.76000 2014-06-23 19:10:00 | . | . | . | . | . | . | . 2014-06-23 19:11:00 | 3698.77000 | 3698.77000 | 3696.66000 | 3698.67000 | 14.9300 | 55204.7000 | 3697.57000 2014-06-23 19:12:00 | 3698.64000 | 3698.65000 | 3698.63000 | 3698.63000 | 0.6710 | 2481.7900 | 3698.64000 2014-06-23 19:13:00 | 3697.71000 | 3698.39000 | 3697.35000 | 3698.25000 | 3.9960 | 14776.9600 | 3697.94000 2014-06-23 19:14:00 | 3698.25000 | 3698.27000 | 3696.89000 | 3698.24000 | 11.0660 | 40920.6700 | 3697.86999 2014-06-23 19:15:00 | 3697.56000 | 3697.56000 | 3697.56000 | 3697.56000 | 9.2000 | 34017.5500 | 3697.56000 2014-06-23 19:16:00 | 3698.03000 | 3698.03000 | 3698.03000 | 3698.03000 | 0.0100 | 36.9800 | 3698.03000 2014-06-23 19:17:00 | 3698.72000 | 3698.72000 | 3698.30000 | 3698.30000 | 2.0000 | 7397.0200 | 3698.51000 2014-06-23 19:18:00 | 3698.04000 | 3698.04000 | 3698.04000 | 3698.04000 | 1.9960 | 7381.2900 | 3698.04000 2014-06-23 19:19:00 | 3698.08000 | 3698.73000 | 3695.32000 | 3697.84000 | 13.4800 | 49843.8700 | 3697.62000 2014-06-23 19:20:00 | 3697.83000 | 3697.83000 | 3696.66000 | 3697.47000 | 5.9110 | 21855.5000 | 3697.43000 2014-06-23 19:21:00 | 3696.67000 | 3697.51000 | 3696.26000 | 3697.21000 | 11.9900 | 44327.3300 | 3697.02000 2014-06-23 19:22:00 | 3696.30000 | 3697.48000 | 3695.30000 | 3696.52000 | 9.5170 | 35177.4800 | 3696.27999 2014-06-23 19:23:00 | 3696.58000 | 3697.91000 | 3696.58000 | 3697.54000 | 1.3710 | 5068.8500 | 3697.19000 2014-06-23 19:24:00 | . | . | . | . | . | . | . 2014-06-23 19:25:00 | 3697.07000 | 3697.07000 | 3697.03000 | 3697.07000 | 3.8330 | 14170.7800 | 3697.05000 2014-06-23 19:26:00 | 3697.13000 | 3697.13000 | 3697.13000 | 3697.13000 | 0.1000 | 369.7100 | 3697.13000 2014-06-23 19:27:00 | . | . | . | . | . | . | . 2014-06-23 19:28:00 | 3697.03000 | 3697.46000 | 3694.76000 | 3694.78000 | 1.5880 | 5869.4900 | 3696.15000 2014-06-23 19:29:00 | 3695.48000 | 3696.57000 | 3695.11000 | 3695.45000 | 6.1540 | 22745.0900 | 3695.98001 2014-06-23 19:30:00 | 3696.72000 | 3696.72000 | 3696.09000 | 3696.09000 | 0.3060 | 1131.1000 | 3696.41000 2014-06-23 19:31:00 | 3695.45000 | 3696.89000 | 3695.38000 | 3696.89000 | 7.4430 | 27505.4700 | 3695.48001 2014-06-23 19:32:00 | 3698.00000 | 3698.00000 | 3695.47000 | 3696.45000 | 19.7910 | 73157.1400 | 3696.49001 2014-06-23 19:33:00 | 3695.98000 | 3695.98000 | 3695.98000 | 3695.98000 | 0.0650 | 240.2400 | 3695.98000 2014-06-23 19:34:00 | 3695.71000 | 3697.07000 | 3695.71000 | 3696.42000 | 7.8600 | 29051.5100 | 3696.12000 2014-06-23 19:35:00 | 3696.40000 | 3696.40000 | 3695.35000 | 3695.38000 | 5.6080 | 20725.9500 | 3695.78000 2014-06-23 19:36:00 | 3694.66000 | 3694.66000 | 3693.71000 | 3693.74000 | 8.3660 | 30908.1800 | 3694.49999 2014-06-23 19:37:00 | 3693.71000 | 3694.05000 | 3693.09000 | 3694.05000 | 11.1430 | 41156.8000 | 3693.51001 2014-06-23 19:38:00 | 3694.44000 | 3694.44000 | 3694.44000 | 3694.44000 | 0.4080 | 1507.3300 | 3694.44000 2014-06-23 19:39:00 | 3694.35000 | 3694.45000 | 3694.35000 | 3694.45000 | 1.8330 | 6771.9100 | 3694.44000 2014-06-23 19:40:00 | 3694.35000 | 3694.35000 | 3692.95000 | 3694.31000 | 4.6700 | 17250.2000 | 3693.83000 2014-06-23 19:41:00 | 3693.21000 | 3694.09000 | 3693.11000 | 3693.67000 | 0.7900 | 2917.8400 | 3693.47000 2014-06-23 19:42:00 | 3693.48000 | 3693.48000 | 3693.48000 | 3693.48000 | 6.6000 | 24376.9700 | 3693.48000 2014-06-23 19:43:00 | 3694.05000 | 3694.05000 | 3693.64000 | 3693.64000 | 16.1000 | 59470.3900 | 3693.81000 2014-06-23 19:44:00 | 3693.11000 | 3693.96000 | 3693.11000 | 3693.67000 | 1.8520 | 6840.1400 | 3693.38000 2014-06-23 19:45:00 | 3693.67000 | 3693.67000 | 3693.67000 | 3693.67000 | 0.5920 | 2186.6500 | 3693.67000 2014-06-23 19:46:00 | 3693.67000 | 3693.72000 | 3693.62000 | 3693.64000 | 0.8520 | 3147.0100 | 3693.68000 2014-06-23 19:47:00 | 3693.22000 | 3693.22000 | 3692.82000 | 3692.82000 | 1.6510 | 6097.1900 | 3693.03000 2014-06-23 19:48:00 | 3692.82000 | 3693.22000 | 3691.38000 | 3691.61000 | 14.0960 | 52044.0800 | 3692.11998 2014-06-23 19:49:00 | 3693.04000 | 3693.04000 | 3691.38000 | 3691.38000 | 2.9950 | 11058.2800 | 3692.25000 2014-06-23 19:50:00 | 3691.09000 | 3692.88000 | 3690.42000 | 3692.80000 | 2.1230 | 7836.1600 | 3691.08000 2014-06-23 19:51:00 | 3692.78000 | 3692.78000 | 3691.98000 | 3692.78000 | 0.5550 | 2049.4700 | 3692.75000 2014-06-23 19:52:00 | 3692.65000 | 3692.65000 | 3692.65000 | 3692.65000 | 0.2770 | 1022.8600 | 3692.65000 2014-06-23 19:53:00 | 3692.65000 | 3692.81000 | 3692.65000 | 3692.78000 | 0.4430 | 1635.8700 | 3692.70000 2014-06-23 19:54:00 | 3692.43000 | 3692.43000 | 3691.48000 | 3691.48000 | 0.9880 | 3647.2400 | 3691.53000 2014-06-23 19:55:00 | 3691.42000 | 3693.00000 | 3690.00000 | 3691.75000 | 4.0620 | 14998.4400 | 3692.38000 2014-06-23 19:56:00 | 3693.00000 | 3693.02000 | 3692.48000 | 3693.02000 | 9.2380 | 34113.8000 | 3692.76999 2014-06-23 19:57:00 | 3693.02000 | 3693.22000 | 3692.00000 | 3692.09000 | 17.8820 | 66033.3500 | 3692.73001 2014-06-23 19:58:00 | 3693.19000 | 3693.19000 | 3693.19000 | 3693.19000 | 0.0100 | 36.9300 | 3693.19000 2014-06-23 19:59:00 | 3692.02000 | 3692.02000 | 3692.02000 | 3692.02000 | 0.2290 | 845.4700 | 3692.02000 2014-06-23 20:00:00 | 3693.00000 | 3693.00000 | 3692.53000 | 3692.54000 | 1.9600 | 7237.9800 | 3692.85000 2014-06-23 20:01:00 | 3692.40000 | 3693.19000 | 3690.01000 | 3691.73000 | 7.5070 | 27712.4600 | 3691.54999 2014-06-23 20:02:00 | 3691.78000 | 3691.88000 | 3691.75000 | 3691.75000 | 7.5580 | 27903.0500 | 3691.86000 2014-06-23 20:03:00 | 3691.75000 | 3691.75000 | 3691.75000 | 3691.75000 | 0.3100 | 1144.4400 | 3691.75000 2014-06-23 20:04:00 | 3691.75000 | 3692.29000 | 3690.61000 | 3691.70000 | 21.9570 | 81065.1100 | 3691.98998 2014-06-23 20:05:00 | 3692.62000 | 3693.53000 | 3692.42000 | 3692.50000 | 3.4960 | 12909.6500 | 3692.69000 2014-06-23 20:06:00 | 3692.50000 | 3693.57000 | 3692.50000 | 3693.29000 | 5.7600 | 21273.4600 | 3693.31000 2014-06-23 20:07:00 | 3692.93000 | 3693.13000 | 3692.22000 | 3693.10000 | 7.9540 | 29374.5600 | 3693.06001 2014-06-23 20:08:00 | 3693.77000 | 3693.77000 | 3693.23000 | 3693.23000 | 15.5200 | 57318.9800 | 3693.23000 2014-06-23 20:09:00 | 3692.49000 | 3692.49000 | 3692.49000 | 3692.49000 | 0.0820 | 302.7800 | 3692.49000 2014-06-23 20:10:00 | 3692.49000 | 3693.67000 | 3690.03000 | 3691.08000 | 18.2560 | 67383.3900 | 3691.02998 2014-06-23 20:11:00 | 3691.11000 | 3692.97000 | 3690.01000 | 3692.22000 | 2.3280 | 8592.7100 | 3691.03000 2014-06-23 20:12:00 | 3690.82000 | 3691.27000 | 3690.16000 | 3690.83000 | 6.3360 | 23383.7200 | 3690.60999 2014-06-23 20:13:00 | 3690.56000 | 3690.66000 | 3690.01000 | 3690.01000 | 8.4580 | 31212.0700 | 3690.24000 2014-06-23 20:14:00 | 3690.56000 | 3691.19000 | 3690.03000 | 3691.19000 | 12.1960 | 45008.1400 | 3690.39999 2014-06-23 20:15:00 | 3691.19000 | 3692.17000 | 3690.01000 | 3690.01000 | 8.0350 | 29660.1900 | 3691.36999 2014-06-23 20:16:00 | 3690.03000 | 3691.51000 | 3689.05000 | 3690.92000 | 8.4010 | 31004.1500 | 3690.53000 2014-06-23 20:17:00 | 3690.80000 | 3691.03000 | 3689.00000 | 3689.64000 | 20.7650 | 76626.4300 | 3690.16997 2014-06-23 20:18:00 | 3689.64000 | 3689.68000 | 3689.61000 | 3689.68000 | 7.8460 | 28949.0400 | 3689.65999 2014-06-23 20:19:00 | 3689.00000 | 3689.68000 | 3688.46000 | 3689.68000 | 5.0850 | 18756.7600 | 3688.63999 2014-06-23 20:20:00 | 3689.68000 | 3690.00000 | 3689.31000 | 3689.93000 | 9.6820 | 35725.9000 | 3689.93001 2014-06-23 20:21:00 | 3690.49000 | 3690.90000 | 3690.49000 | 3690.90000 | 0.2580 | 952.2400 | 3690.87000 2014-06-23 20:22:00 | 3691.50000 | 3691.79000 | 3690.89000 | 3691.03000 | 13.0510 | 48175.5000 | 3691.33000 2014-06-23 20:23:00 | 3691.17000 | 3691.17000 | 3691.17000 | 3691.17000 | 8.1500 | 30083.0400 | 3691.17000 2014-06-23 20:24:00 | 3691.83000 | 3691.83000 | 3691.22000 | 3691.80000 | 1.9630 | 7246.9800 | 3691.79000 2014-06-23 20:25:00 | 3690.87000 | 3690.94000 | 3690.87000 | 3690.92000 | 1.4190 | 5237.4000 | 3690.91000 2014-06-23 20:26:00 | 3690.92000 | 3690.92000 | 3690.92000 | 3690.92000 | 0.6390 | 2358.5000 | 3690.92000 2014-06-23 20:27:00 | 3689.83000 | 3690.82000 | 3689.71000 | 3690.59000 | 4.7240 | 17431.6800 | 3690.03001 2014-06-23 20:28:00 | . | . | . | . | . | . | . 2014-06-23 20:29:00 | 3689.83000 | 3690.11000 | 3689.60000 | 3690.02000 | 11.5970 | 42791.6200 | 3689.88999 2014-06-23 20:30:00 | 3690.52000 | 3690.52000 | 3689.71000 | 3689.71000 | 9.6000 | 35428.1000 | 3690.43000 2014-06-23 20:31:00 | 3690.09000 | 3690.09000 | 3690.09000 | 3690.09000 | 0.1150 | 424.3600 | 3690.09000 2014-06-23 20:32:00 | 3689.61000 | 3691.32000 | 3689.07000 | 3690.26000 | 14.8050 | 54630.2400 | 3689.98998 2014-06-23 20:33:00 | 3690.28000 | 3690.60000 | 3688.54000 | 3689.89000 | 9.0370 | 33343.6800 | 3689.67999 2014-06-23 20:34:00 | 3688.44000 | 3688.45000 | 3688.42000 | 3688.43000 | 8.2420 | 30400.1500 | 3688.44000 2014-06-23 20:35:00 | 3688.43000 | 3688.45000 | 3688.42000 | 3688.44000 | 14.8260 | 54684.9100 | 3688.44998 2014-06-23 20:36:00 | 3688.44000 | 3691.30000 | 3688.44000 | 3689.15000 | 10.2410 | 37789.0300 | 3689.97000 2014-06-23 20:37:00 | 3689.16000 | 3689.16000 | 3689.15000 | 3689.16000 | 0.1200 | 442.7000 | 3689.16000 2014-06-23 20:38:00 | 3689.75000 | 3690.04000 | 3689.75000 | 3690.04000 | 4.5440 | 16767.1900 | 3689.96000 2014-06-23 20:39:00 | 3691.72000 | 3691.92000 | 3691.45000 | 3691.51000 | 2.0140 | 7434.8900 | 3691.60000 2014-06-23 20:40:00 | 3691.72000 | 3692.30000 | 3691.42000 | 3691.42000 | 1.0810 | 3990.6800 | 3691.65000 2014-06-23 20:41:00 | 3689.17000 | 3690.43000 | 3689.17000 | 3690.31000 | 6.5720 | 24245.8900 | 3689.27000 2014-06-23 20:42:00 | 3691.56000 | 3691.59000 | 3688.64000 | 3690.12000 | 15.9780 | 58966.9300 | 3690.50999 2014-06-23 20:43:00 | 3690.68000 | 3690.68000 | 3690.19000 | 3690.32000 | 1.0810 | 3989.3500 | 3690.42000 2014-06-23 20:44:00 | 3690.35000 | 3690.35000 | 3689.54000 | 3690.35000 | 8.7550 | 32306.2100 | 3690.02999 2014-06-23 20:45:00 | 3689.63000 | 3690.94000 | 3689.63000 | 3690.88000 | 6.7450 | 24886.6600 | 3689.64999 2014-06-23 20:46:00 | 3689.25000 | 3692.09000 | 3689.25000 | 3692.09000 | 0.0220 | 81.1900 | 3690.54000 2014-06-23 20:47:00 | 3691.34000 | 3691.34000 | 3691.34000 | 3691.34000 | 0.0400 | 147.6500 | 3691.34000 2014-06-23 20:48:00 | 3690.76000 | 3691.90000 | 3690.56000 | 3691.32000 | 14.4180 | 53213.4400 | 3690.75999 2014-06-23 20:49:00 | 3691.89000 | 3692.00000 | 3690.89000 | 3691.32000 | 5.4130 | 19984.0400 | 3691.86000 2014-06-23 20:50:00 | 3692.29000 | 3692.29000 | 3692.29000 | 3692.29000 | 0.2590 | 956.3000 | 3692.29000 2014-06-23 20:51:00 | 3691.42000 | 3692.15000 | 3691.09000 | 3692.15000 | 1.1110 | 4100.9100 | 3691.19000 2014-06-23 20:52:00 | 3692.08000 | 3692.96000 | 3691.34000 | 3691.81000 | 2.0410 | 7535.4000 | 3692.01000 2014-06-23 20:53:00 | 3692.45000 | 3692.83000 | 3691.82000 | 3692.02000 | 8.4760 | 31295.5700 | 3692.25999 2014-06-23 20:54:00 | 3692.02000 | 3695.08000 | 3692.02000 | 3694.40000 | 26.6140 | 98308.0200 | 3693.85003 2014-06-23 20:55:00 | 3694.48000 | 3694.50000 | 3693.29000 | 3694.24000 | 19.8190 | 73210.3700 | 3693.94999 2014-06-23 20:56:00 | 3694.18000 | 3697.04000 | 3693.59000 | 3695.78000 | 6.9260 | 25591.4800 | 3694.98999 2014-06-23 20:57:00 | 3695.78000 | 3697.28000 | 3694.58000 | 3696.54000 | 11.9570 | 44193.3700 | 3696.02999 2014-06-23 20:58:00 | 3696.54000 | 3697.30000 | 3694.93000 | 3695.29000 | 6.4520 | 23844.7300 | 3695.71000 2014-06-23 20:59:00 | 3695.29000 | 3695.29000 | 3695.29000 | 3695.29000 | 0.1100 | 406.4800 | 3695.29000 2014-06-23 21:00:00 | 3696.31000 | 3696.31000 | 3695.30000 | 3695.98000 | 9.8690 | 36472.3900 | 3695.65000 2014-06-23 21:01:00 | 3695.94000 | 3696.04000 | 3695.17000 | 3695.58000 | 4.5130 | 16678.9200 | 3695.75000 2014-06-23 21:02:00 | 3694.96000 | 3696.04000 | 3693.34000 | 3696.04000 | 1.3870 | 5123.8400 | 3694.19000 2014-06-23 21:03:00 | 3695.91000 | 3695.91000 | 3694.34000 | 3694.64000 | 2.0900 | 7722.5900 | 3695.02000 2014-06-23 21:04:00 | 3695.09000 | 3695.12000 | 3694.61000 | 3694.61000 | 0.9610 | 3550.6700 | 3694.77000 2014-06-23 21:05:00 | 3695.63000 | 3695.87000 | 3694.34000 | 3695.87000 | 7.9580 | 29408.8600 | 3695.51000 2014-06-23 21:06:00 | 3694.58000 | 3694.58000 | 3694.58000 | 3694.58000 | 0.0110 | 40.6400 | 3694.58000 2014-06-23 21:07:00 | 3694.60000 | 3694.72000 | 3694.60000 | 3694.65000 | 2.9150 | 10769.8800 | 3694.64000 2014-06-23 21:08:00 | 3695.28000 | 3695.45000 | 3694.65000 | 3695.45000 | 6.8610 | 25352.5400 | 3695.17000 2014-06-23 21:09:00 | 3695.50000 | 3695.72000 | 3695.50000 | 3695.72000 | 11.5130 | 42548.2600 | 3695.67001 2014-06-23 21:10:00 | 3695.72000 | 3695.72000 | 3694.71000 | 3695.70000 | 42.6460 | 157601.5300 | 3695.57995 2014-06-23 21:11:00 | . | . | . | . | . | . | . 2014-06-23 21:12:00 | 3694.65000 | 3695.39000 | 3693.00000 | 3695.39000 | 14.9330 | 55181.7700 | 3695.29001 2014-06-23 21:13:00 | . | . | . | . | . | . | . 2014-06-23 21:14:00 | . | . | . | . | . | . | . 2014-06-23 21:15:00 | 3693.97000 | 3695.14000 | 3693.97000 | 3694.54000 | 3.1810 | 11753.0600 | 3694.77000 2014-06-23 21:16:00 | 3694.34000 | 3695.18000 | 3694.15000 | 3694.26000 | 4.7510 | 17552.3600 | 3694.46000 2014-06-23 21:17:00 | 3694.74000 | 3694.74000 | 3694.74000 | 3694.74000 | 8.1000 | 29927.3900 | 3694.74000 2014-06-23 21:18:00 | . | . | . | . | . | . | . 2014-06-23 21:19:00 | . | . | . | . | . | . | . 2014-06-23 21:20:00 | 3694.22000 | 3694.22000 | 3694.19000 | 3694.22000 | 1.9650 | 7259.1300 | 3694.21000 2014-06-23 21:21:00 | . | . | . | . | . | . | . 2014-06-23 21:22:00 | . | . | . | . | . | . | . 2014-06-23 21:23:00 | 3694.52000 | 3694.52000 | 3694.52000 | 3694.52000 | 0.0560 | 206.8900 | 3694.52000 2014-06-23 21:24:00 | . | . | . | . | . | . | . 2014-06-23 21:25:00 | 3695.35000 | 3695.35000 | 3693.79000 | 3693.79000 | 3.7820 | 13974.2500 | 3694.94000 2014-06-23 21:26:00 | . | . | . | . | . | . | . 2014-06-23 21:27:00 | 3694.58000 | 3694.62000 | 3694.58000 | 3694.62000 | 1.0000 | 3694.6000 | 3694.60000 2014-06-23 21:28:00 | . | . | . | . | . | . | . 2014-06-23 21:29:00 | . | . | . | . | . | . | . 2014-06-23 21:30:00 | . | . | . | . | . | . | . 2014-06-23 21:31:00 | . | . | . | . | . | . | . 2014-06-23 21:32:00 | 3694.62000 | 3695.96000 | 3690.00000 | 3691.94000 | 34.4240 | 127113.2900 | 3692.58004 2014-06-23 21:33:00 | 3691.94000 | 3691.94000 | 3690.06000 | 3690.94000 | 1.3270 | 4897.8600 | 3690.92000 2014-06-23 21:34:00 | 3690.94000 | 3690.94000 | 3689.06000 | 3690.04000 | 8.7390 | 32249.1400 | 3690.26000 2014-06-23 21:35:00 | 3690.04000 | 3690.04000 | 3687.98000 | 3689.05000 | 16.2130 | 59798.7500 | 3688.32001 2014-06-23 21:36:00 | 3688.20000 | 3690.18000 | 3688.20000 | 3689.20000 | 13.8040 | 50933.2800 | 3689.75001 2014-06-23 21:37:00 | 3689.02000 | 3689.02000 | 3688.00000 | 3688.00000 | 6.3490 | 23418.1700 | 3688.48000 2014-06-23 21:38:00 | 3688.00000 | 3689.09000 | 3687.84000 | 3689.07000 | 8.8190 | 32526.3900 | 3688.22000 2014-06-23 21:39:00 | 3689.04000 | 3689.07000 | 3688.17000 | 3688.22000 | 16.7210 | 61673.5000 | 3688.39000 2014-06-23 21:40:00 | 3688.22000 | 3688.24000 | 3686.98000 | 3688.17000 | 11.6990 | 43138.1200 | 3687.33000 2014-06-23 21:41:00 | 3688.13000 | 3688.22000 | 3686.98000 | 3686.98000 | 4.5110 | 16635.2200 | 3687.70000 2014-06-23 21:42:00 | 3686.98000 | 3686.98000 | 3685.83000 | 3685.90000 | 15.5470 | 57308.3600 | 3686.13999 2014-06-23 21:43:00 | 3685.90000 | 3687.00000 | 3685.00000 | 3685.00000 | 20.8370 | 76798.8400 | 3685.69998 2014-06-23 21:44:00 | 3685.85000 | 3688.00000 | 3685.83000 | 3687.95000 | 19.2590 | 71009.3200 | 3687.06999 2014-06-23 21:45:00 | 3687.95000 | 3687.98000 | 3686.22000 | 3687.37000 | 21.2580 | 78375.3500 | 3686.85999 2014-06-23 21:46:00 | 3687.35000 | 3688.24000 | 3687.20000 | 3688.24000 | 48.4271 | 178588.3400 | 3687.77996 2014-06-23 21:47:00 | 3688.00000 | 3688.00000 | 3688.00000 | 3688.00000 | 0.1000 | 368.8000 | 3688.00000 2014-06-23 21:48:00 | 3687.92000 | 3688.00000 | 3687.90000 | 3687.90000 | 0.3360 | 1239.1400 | 3687.91000 2014-06-23 21:49:00 | 3687.89000 | 3687.89000 | 3687.89000 | 3687.89000 | 0.0950 | 350.3500 | 3687.89000 2014-06-23 21:50:00 | 3688.00000 | 3688.00000 | 3687.49000 | 3688.00000 | 0.6490 | 2393.3200 | 3687.71000 2014-06-23 21:51:00 | 3687.57000 | 3689.32000 | 3687.57000 | 3688.17000 | 9.2420 | 34088.8200 | 3688.47000 2014-06-23 21:52:00 | 3689.00000 | 3689.27000 | 3689.00000 | 3689.27000 | 3.0200 | 11140.8000 | 3689.01000 2014-06-23 21:53:00 | 3689.27000 | 3689.27000 | 3689.27000 | 3689.27000 | 0.0320 | 118.0600 | 3689.27000 2014-06-23 21:54:00 | 3689.27000 | 3689.27000 | 3689.27000 | 3689.27000 | 0.8390 | 3095.3000 | 3689.27000 2014-06-23 21:55:00 | 3689.04000 | 3689.05000 | 3689.04000 | 3689.04000 | 0.1500 | 553.3600 | 3689.04000 2014-06-23 21:56:00 | . | . | . | . | . | . | . 2014-06-23 21:57:00 | . | . | . | . | . | . | . 2014-06-23 21:58:00 | 3689.04000 | 3689.30000 | 3689.04000 | 3689.30000 | 2.1310 | 7861.8400 | 3689.27000 2014-06-23 21:59:00 | 3689.47000 | 3689.47000 | 3689.45000 | 3689.47000 | 1.0080 | 3718.9800 | 3689.47000 2014-06-23 22:00:00 | 3689.46000 | 3689.47000 | 3689.46000 | 3689.47000 | 0.5150 | 1900.0700 | 3689.46000 2014-06-23 22:01:00 | . | . | . | . | . | . | . 2014-06-23 22:02:00 | 3689.04000 | 3689.04000 | 3689.04000 | 3689.04000 | 1.6280 | 6005.7600 | 3689.04000 2014-06-23 22:03:00 | . | . | . | . | . | . | . 2014-06-23 22:04:00 | 3689.04000 | 3689.05000 | 3689.02000 | 3689.02000 | 2.7340 | 10085.8100 | 3689.03000 2014-06-23 22:05:00 | 3688.07000 | 3688.21000 | 3687.34000 | 3688.13000 | 7.1330 | 26306.0400 | 3687.93001 2014-06-23 22:06:00 | 3688.20000 | 3689.19000 | 3686.51000 | 3688.51000 | 13.3460 | 49220.0500 | 3687.99999 2014-06-23 22:07:00 | . | . | . | . | . | . | . 2014-06-23 22:08:00 | 3688.00000 | 3688.85000 | 3687.97000 | 3688.08000 | 1.8830 | 6944.6800 | 3688.09000 2014-06-23 22:09:00 | 3688.77000 | 3688.79000 | 3688.77000 | 3688.79000 | 1.4400 | 5311.8500 | 3688.79000 2014-06-23 22:10:00 | . | . | . | . | . | . | . 2014-06-23 22:11:00 | 3687.44000 | 3687.95000 | 3687.07000 | 3687.21000 | 8.3130 | 30654.2700 | 3687.51001 2014-06-23 22:12:00 | 3688.08000 | 3689.42000 | 3687.60000 | 3688.66000 | 12.3600 | 45587.6600 | 3688.32000 2014-06-23 22:13:00 | . | . | . | . | . | . | . 2014-06-23 22:14:00 | 3687.66000 | 3688.59000 | 3687.66000 | 3688.59000 | 0.9350 | 3448.6800 | 3688.43000 2014-06-23 22:15:00 | 3687.98000 | 3688.59000 | 3687.98000 | 3688.32000 | 4.2410 | 15642.9100 | 3688.50000 2014-06-23 22:16:00 | . | . | . | . | . | . | . 2014-06-23 22:17:00 | 3688.31000 | 3688.31000 | 3687.66000 | 3687.66000 | 0.5260 | 1939.8000 | 3687.83000 2014-06-23 22:18:00 | 3687.66000 | 3687.66000 | 3687.66000 | 3687.66000 | 0.1000 | 368.7700 | 3687.66000 2014-06-23 22:19:00 | 3687.66000 | 3688.47000 | 3685.28000 | 3688.47000 | 2.8740 | 10593.3000 | 3685.91000 2014-06-23 22:20:00 | 3688.32000 | 3688.82000 | 3687.89000 | 3687.93000 | 18.2620 | 67350.2600 | 3688.00001 2014-06-23 22:21:00 | 3688.03000 | 3688.64000 | 3688.03000 | 3688.64000 | 3.2070 | 11828.6900 | 3688.40000 2014-06-23 22:22:00 | 3689.46000 | 3691.69000 | 3688.42000 | 3691.69000 | 5.6130 | 20716.5300 | 3690.81000 2014-06-23 22:23:00 | 3690.39000 | 3692.21000 | 3690.39000 | 3692.21000 | 7.5250 | 27775.8000 | 3691.13999 2014-06-23 22:24:00 | 3692.37000 | 3694.63000 | 3692.37000 | 3693.97000 | 14.8090 | 54691.5500 | 3693.13000 2014-06-23 22:25:00 | 3695.00000 | 3699.99000 | 3695.00000 | 3698.42000 | 35.7120 | 132085.1800 | 3698.62002 2014-06-23 22:26:00 | 3698.44000 | 3699.14000 | 3698.00000 | 3698.06000 | 17.6950 | 65441.5400 | 3698.30998 2014-06-23 22:27:00 | 3697.83000 | 3697.83000 | 3696.45000 | 3696.83000 | 1.1890 | 4395.8000 | 3697.06000 2014-06-23 22:28:00 | 3696.00000 | 3696.63000 | 3695.92000 | 3695.94000 | 14.3460 | 53024.6100 | 3696.12998 2014-06-23 22:29:00 | 3695.79000 | 3695.79000 | 3693.70000 | 3693.87000 | 19.0330 | 70315.0000 | 3694.37002 2014-06-23 22:30:00 | 3693.87000 | 3695.03000 | 3693.70000 | 3694.38000 | 13.6990 | 50610.8700 | 3694.49000 2014-06-23 22:31:00 | 3694.39000 | 3697.71000 | 3694.37000 | 3696.02000 | 5.4540 | 20159.4200 | 3696.26001 2014-06-23 22:32:00 | 3695.97000 | 3695.97000 | 3694.34000 | 3694.89000 | 17.0820 | 63116.6100 | 3694.92001 2014-06-23 22:33:00 | 3694.88000 | 3694.88000 | 3693.73000 | 3693.73000 | 2.6080 | 9633.7200 | 3693.91000 2014-06-23 22:34:00 | 3693.74000 | 3694.94000 | 3693.71000 | 3693.83000 | 4.9220 | 18182.3500 | 3694.10000 2014-06-23 22:35:00 | 3693.83000 | 3693.85000 | 3693.72000 | 3693.84000 | 8.0790 | 29842.3300 | 3693.81000 2014-06-23 22:36:00 | 3693.85000 | 3693.85000 | 3693.71000 | 3693.85000 | 4.1060 | 15166.8800 | 3693.83000 2014-06-23 22:37:00 | . | . | . | . | . | . | . 2014-06-23 22:38:00 | 3693.92000 | 3694.45000 | 3693.92000 | 3694.45000 | 0.7150 | 2641.4500 | 3694.34000 2014-06-23 22:39:00 | 3694.45000 | 3696.27000 | 3694.45000 | 3696.27000 | 9.4320 | 34851.3900 | 3695.02001 2014-06-23 22:40:00 | 3696.72000 | 3697.43000 | 3696.23000 | 3696.33000 | 8.8430 | 32689.5800 | 3696.66001 2014-06-23 22:41:00 | 3697.03000 | 3697.03000 | 3693.94000 | 3693.96000 | 12.2400 | 45239.2600 | 3696.02000 2014-06-23 22:42:00 | 3695.00000 | 3695.32000 | 3695.00000 | 3695.32000 | 0.6660 | 2460.9700 | 3695.15000 2014-06-23 22:43:00 | 3695.40000 | 3696.92000 | 3695.22000 | 3695.29000 | 14.0460 | 51914.5800 | 3696.03998 2014-06-23 22:44:00 | 3695.00000 | 3696.34000 | 3695.00000 | 3696.00000 | 0.6960 | 2571.9900 | 3695.39000 2014-06-23 22:45:00 | 3695.94000 | 3703.95000 | 3693.72000 | 3702.35000 | 60.5570 | 224033.5000 | 3699.54995 2014-06-23 22:46:00 | 3702.37000 | 3702.40000 | 3700.00000 | 3701.38000 | 27.6260 | 102236.4300 | 3700.72997 2014-06-23 22:47:00 | 3701.23000 | 3701.23000 | 3696.39000 | 3697.92000 | 28.1480 | 104121.0200 | 3699.05998 2014-06-23 22:48:00 | . | . | . | . | . | . | . 2014-06-23 22:49:00 | 3698.59000 | 3699.81000 | 3695.50000 | 3697.22000 | 21.7120 | 80309.1400 | 3698.84001 2014-06-23 22:50:00 | 3698.77000 | 3702.00000 | 3698.77000 | 3698.96000 | 4.9820 | 18432.0500 | 3699.73000 2014-06-23 22:51:00 | 3701.97000 | 3702.13000 | 3700.94000 | 3701.87000 | 17.2140 | 63719.3600 | 3701.60002 2014-06-23 22:52:00 | 3701.87000 | 3703.88000 | 3700.53000 | 3702.58000 | 17.8960 | 66250.4400 | 3701.96998 2014-06-23 22:53:00 | 3703.00000 | 3703.00000 | 3699.49000 | 3702.54000 | 15.2910 | 56608.0100 | 3702.05000 2014-06-23 22:54:00 | 3701.54000 | 3701.54000 | 3701.11000 | 3701.22000 | 7.6880 | 28455.7500 | 3701.32000 2014-06-23 22:55:00 | 3701.22000 | 3701.31000 | 3701.12000 | 3701.31000 | 10.8470 | 40147.1400 | 3701.21999 2014-06-23 22:56:00 | 3701.35000 | 3705.05000 | 3701.35000 | 3705.05000 | 37.7740 | 139927.7200 | 3704.34004 2014-06-23 22:57:00 | 3705.04000 | 3705.90000 | 3703.74000 | 3705.51000 | 14.7510 | 54657.0900 | 3705.31000 2014-06-23 22:58:00 | 3705.52000 | 3706.00000 | 3704.15000 | 3704.15000 | 98.6789 | 365653.8000 | 3705.48997 2014-06-23 22:59:00 | 3704.19000 | 3705.06000 | 3704.19000 | 3704.34000 | 7.9430 | 29424.5500 | 3704.46001 2014-06-23 23:00:00 | 3704.34000 | 3705.06000 | 3704.30000 | 3704.32000 | 13.5240 | 50102.0000 | 3704.67001 2014-06-23 23:01:00 | 3704.32000 | 3704.98000 | 3704.18000 | 3704.91000 | 9.3760 | 34732.8100 | 3704.43999 2014-06-23 23:02:00 | 3704.58000 | 3704.59000 | 3704.23000 | 3704.23000 | 0.2230 | 826.0800 | 3704.39000 2014-06-23 23:03:00 | 3704.98000 | 3704.98000 | 3703.74000 | 3704.91000 | 5.7890 | 21444.4500 | 3704.35000 2014-06-23 23:04:00 | 3702.85000 | 3705.00000 | 3702.44000 | 3702.44000 | 43.3480 | 160550.2700 | 3703.74998 2014-06-23 23:05:00 | 3702.55000 | 3703.05000 | 3700.00000 | 3701.86000 | 28.0360 | 103773.2400 | 3701.42997 2014-06-23 23:06:00 | 3701.83000 | 3702.27000 | 3699.88000 | 3701.64000 | 10.8580 | 40182.2600 | 3700.70999 2014-06-23 23:07:00 | 3700.87000 | 3700.98000 | 3699.96000 | 3700.48000 | 15.8720 | 58734.0200 | 3700.48001 2014-06-23 23:08:00 | 3700.42000 | 3701.26000 | 3700.00000 | 3701.01000 | 20.7080 | 76634.0400 | 3700.69999 2014-06-23 23:09:00 | 3702.15000 | 3702.21000 | 3700.56000 | 3700.60000 | 9.4500 | 34977.4200 | 3701.31000 2014-06-23 23:10:00 | 3702.88000 | 3702.88000 | 3701.38000 | 3702.50000 | 0.4600 | 1703.0000 | 3702.18000 2014-06-23 23:11:00 | 3701.62000 | 3701.62000 | 3701.62000 | 3701.62000 | 0.1070 | 396.0700 | 3701.62000 2014-06-23 23:12:00 | 3701.64000 | 3701.64000 | 3701.60000 | 3701.60000 | 7.3520 | 27214.3400 | 3701.62000 2014-06-23 23:13:00 | 3701.60000 | 3701.62000 | 3700.57000 | 3701.50000 | 4.4130 | 16332.3400 | 3700.96000 2014-06-23 23:14:00 | 3700.55000 | 3701.49000 | 3700.23000 | 3701.47000 | 10.0580 | 37226.1300 | 3701.14999 2014-06-23 23:15:00 | 3700.94000 | 3700.94000 | 3699.33000 | 3699.88000 | 2.6140 | 9672.7200 | 3700.35000 2014-06-23 23:16:00 | 3699.33000 | 3699.33000 | 3698.04000 | 3698.04000 | 10.4660 | 38712.1900 | 3698.84999 2014-06-23 23:17:00 | 3698.04000 | 3698.04000 | 3696.00000 | 3696.02000 | 22.3300 | 82543.4600 | 3696.53000 2014-06-23 23:18:00 | 3696.02000 | 3698.97000 | 3696.00000 | 3696.90000 | 16.3050 | 60273.0100 | 3696.59998 2014-06-23 23:19:00 | 3696.89000 | 3698.82000 | 3696.68000 | 3696.68000 | 12.9830 | 48009.0200 | 3697.84001 2014-06-23 23:20:00 | 3696.68000 | 3696.68000 | 3696.10000 | 3696.38000 | 13.7040 | 50654.2200 | 3696.31001 2014-06-23 23:21:00 | 3697.17000 | 3697.51000 | 3696.36000 | 3696.41000 | 8.6400 | 31937.2000 | 3696.44000 2014-06-23 23:22:00 | 3696.41000 | 3696.57000 | 3695.89000 | 3696.57000 | 25.2120 | 93189.0100 | 3696.22001 2014-06-23 23:23:00 | 3696.29000 | 3700.03000 | 3695.01000 | 3698.49000 | 34.5520 | 127753.7100 | 3697.43002 2014-06-23 23:24:00 | 3698.25000 | 3698.30000 | 3697.22000 | 3697.41000 | 12.7450 | 47129.7900 | 3697.89998 2014-06-23 23:25:00 | 3697.41000 | 3697.75000 | 3695.55000 | 3695.55000 | 9.5000 | 35117.1000 | 3696.54000 2014-06-23 23:26:00 | 3696.53000 | 3696.62000 | 3695.06000 | 3695.94000 | 3.9580 | 14628.5200 | 3695.94000 2014-06-23 23:27:00 | 3697.63000 | 3697.63000 | 3695.72000 | 3697.37000 | 4.5970 | 16990.8200 | 3696.07000 2014-06-23 23:28:00 | 3697.34000 | 3697.38000 | 3696.55000 | 3697.32000 | 4.7810 | 17677.0100 | 3697.35000 2014-06-23 23:29:00 | 3697.32000 | 3697.32000 | 3697.28000 | 3697.28000 | 0.3830 | 1416.0600 | 3697.29000 2014-06-23 23:30:00 | 3697.02000 | 3697.08000 | 3695.72000 | 3695.72000 | 10.7720 | 39824.2500 | 3697.02001 2014-06-23 23:31:00 | 3696.97000 | 3706.00000 | 3696.94000 | 3704.84000 | 90.3939 | 334620.2400 | 3701.80010 2014-06-23 23:32:00 | 3704.82000 | 3707.00000 | 3703.26000 | 3706.07000 | 68.4031 | 253519.5200 | 3706.26006 2014-06-23 23:33:00 | 3706.87000 | 3707.86000 | 3706.07000 | 3707.86000 | 72.6950 | 269468.1600 | 3706.83010 2014-06-23 23:34:00 | 3706.37000 | 3706.37000 | 3705.87000 | 3706.17000 | 9.1670 | 33973.3700 | 3706.04999 2014-06-23 23:35:00 | 3705.50000 | 3705.72000 | 3705.00000 | 3705.00000 | 15.7900 | 58506.1600 | 3705.27000 2014-06-23 23:36:00 | 3704.86000 | 3706.19000 | 3704.81000 | 3705.34000 | 20.6640 | 76563.3100 | 3705.15002 2014-06-23 23:37:00 | 3705.12000 | 3706.90000 | 3703.58000 | 3703.62000 | 53.8540 | 199570.9300 | 3705.78006 2014-06-23 23:38:00 | 3703.92000 | 3708.00000 | 3703.57000 | 3708.00000 | 75.8079 | 281003.9900 | 3706.78996 2014-06-23 23:39:00 | 3707.02000 | 3707.98000 | 3705.81000 | 3707.51000 | 80.1471 | 297109.1700 | 3707.04994 2014-06-23 23:40:00 | 3707.24000 | 3708.00000 | 3704.98000 | 3704.98000 | 56.7330 | 210306.9300 | 3706.96005 2014-06-23 23:41:00 | 3704.97000 | 3704.97000 | 3703.72000 | 3703.96000 | 7.1480 | 26475.4600 | 3703.90000 2014-06-23 23:42:00 | 3703.72000 | 3703.72000 | 3700.10000 | 3701.77000 | 34.4590 | 127553.8300 | 3701.60999 2014-06-23 23:43:00 | 3702.65000 | 3703.00000 | 3702.30000 | 3702.30000 | 11.4850 | 42526.5700 | 3702.78998 2014-06-23 23:44:00 | 3702.98000 | 3703.20000 | 3701.86000 | 3702.00000 | 11.1390 | 41244.0200 | 3702.67000 2014-06-23 23:45:00 | 3702.30000 | 3702.67000 | 3701.83000 | 3701.88000 | 18.3030 | 67757.2800 | 3701.98001 2014-06-23 23:46:00 | 3703.08000 | 3703.74000 | 3701.81000 | 3702.42000 | 8.0940 | 29970.3100 | 3702.78001 2014-06-23 23:47:00 | 3701.86000 | 3702.13000 | 3701.83000 | 3702.11000 | 10.6900 | 39574.0900 | 3701.97000 2014-06-23 23:48:00 | 3702.11000 | 3702.25000 | 3701.88000 | 3702.25000 | 2.6920 | 9966.3400 | 3702.21000 2014-06-23 23:49:00 | 3702.25000 | 3703.66000 | 3702.23000 | 3702.93000 | 16.6510 | 61661.8500 | 3703.19000 2014-06-23 23:50:00 | 3702.61000 | 3703.68000 | 3701.81000 | 3702.13000 | 14.5060 | 53704.8300 | 3702.24998 2014-06-23 23:51:00 | 3702.54000 | 3703.00000 | 3701.00000 | 3701.09000 | 38.7120 | 143326.8600 | 3702.39002 2014-06-23 23:52:00 | 3702.00000 | 3702.91000 | 3701.00000 | 3702.63000 | 19.3170 | 71503.3800 | 3701.57998 2014-06-23 23:53:00 | 3702.47000 | 3702.47000 | 3701.52000 | 3701.52000 | 2.3470 | 8688.6500 | 3702.02000 2014-06-23 23:54:00 | 3701.35000 | 3703.74000 | 3701.00000 | 3701.11000 | 13.4810 | 49913.1200 | 3702.48000 2014-06-23 23:55:00 | 3702.65000 | 3703.00000 | 3701.14000 | 3702.34000 | 20.5670 | 76144.3100 | 3702.25998 2014-06-23 23:56:00 | 3702.26000 | 3702.31000 | 3702.04000 | 3702.30000 | 13.9650 | 51701.9300 | 3702.24998 2014-06-23 23:57:00 | 3702.30000 | 3702.94000 | 3702.29000 | 3702.60000 | 6.8390 | 25321.2500 | 3702.48000 2014-06-23 23:58:00 | 3702.50000 | 3705.23000 | 3702.46000 | 3705.23000 | 35.5170 | 131561.5600 | 3704.18997 2014-06-23 23:59:00 | 3705.27000 | 3705.78000 | 3704.31000 | 3705.48000 | 23.7600 | 88044.5800 | 3705.58000 2014-06-24 00:00:00 | 3705.31000 | 3705.48000 | 3701.20000 | 3701.50000 | 36.6880 | 135843.9100 | 3702.67998 2014-06-24 00:01:00 | 3701.22000 | 3701.49000 | 3697.09000 | 3698.01000 | 61.1679 | 226324.4200 | 3700.04997 2014-06-24 00:02:00 | 3698.01000 | 3698.93000 | 3695.00000 | 3696.18000 | 31.2190 | 115389.6000 | 3696.12999 2014-06-24 00:03:00 | 3696.00000 | 3696.00000 | 3693.84000 | 3694.50000 | 52.2270 | 192962.6000 | 3694.68996 2014-06-24 00:04:00 | 3694.03000 | 3694.50000 | 3688.00000 | 3693.00000 | 113.4930 | 418919.7300 | 3691.15009 2014-06-24 00:05:00 | 3691.97000 | 3696.66000 | 3689.30000 | 3689.98000 | 99.6390 | 367773.5700 | 3691.05997 2014-06-24 00:06:00 | 3689.96000 | 3691.97000 | 3689.91000 | 3689.91000 | 28.8050 | 106299.9900 | 3690.32996 2014-06-24 00:07:00 | 3689.91000 | 3693.00000 | 3689.31000 | 3692.23000 | 23.1680 | 85500.2700 | 3690.44999 2014-06-24 00:08:00 | 3692.94000 | 3694.00000 | 3692.13000 | 3693.00000 | 8.8590 | 32714.0800 | 3692.75000 2014-06-24 00:09:00 | 3692.90000 | 3693.04000 | 3690.58000 | 3691.90000 | 33.5800 | 123979.1400 | 3692.05000 2014-06-24 00:10:00 | 3691.90000 | 3691.92000 | 3690.13000 | 3690.22000 | 23.0370 | 85025.5300 | 3690.81998 2014-06-24 00:11:00 | 3690.20000 | 3690.22000 | 3686.70000 | 3689.52000 | 48.4230 | 178645.4600 | 3689.27004 2014-06-24 00:12:00 | 3687.43000 | 3690.22000 | 3685.00000 | 3689.81000 | 55.3330 | 203997.9100 | 3686.73005 2014-06-24 00:13:00 | 3688.12000 | 3689.75000 | 3687.00000 | 3688.02000 | 16.9850 | 62647.5900 | 3688.40998 2014-06-24 00:14:00 | 3687.02000 | 3689.68000 | 3687.00000 | 3689.68000 | 43.0999 | 158944.8500 | 3687.82000 2014-06-24 00:15:00 | 3687.56000 | 3689.34000 | 3686.07000 | 3687.30000 | 30.5590 | 112708.1100 | 3688.20999 2014-06-24 00:16:00 | 3687.49000 | 3687.62000 | 3686.12000 | 3687.30000 | 10.5790 | 39005.0300 | 3687.02000 2014-06-24 00:17:00 | 3687.30000 | 3688.80000 | 3683.78000 | 3683.78000 | 89.8930 | 331334.8200 | 3685.88007 2014-06-24 00:18:00 | 3683.29000 | 3683.29000 | 3679.56000 | 3680.00000 | 151.3730 | 557219.2000 | 3681.10012 2014-06-24 00:19:00 | 3679.58000 | 3681.84000 | 3679.56000 | 3680.00000 | 89.9291 | 330998.3500 | 3680.65998 2014-06-24 00:20:00 | 3679.97000 | 3680.03000 | 3677.05000 | 3677.05000 | 46.6409 | 171577.0800 | 3678.68001 2014-06-24 00:21:00 | 3677.02000 | 3677.80000 | 3676.06000 | 3676.80000 | 53.3330 | 196096.8600 | 3676.84004 2014-06-24 00:22:00 | 3676.80000 | 3677.79000 | 3676.80000 | 3677.79000 | 1.5330 | 5636.5600 | 3676.82000 2014-06-24 00:23:00 | 3677.91000 | 3678.42000 | 3677.26000 | 3677.30000 | 21.4860 | 79017.1800 | 3677.60998 2014-06-24 00:24:00 | 3678.12000 | 3678.14000 | 3676.87000 | 3676.87000 | 9.3920 | 34534.8000 | 3677.04001 2014-06-24 00:25:00 | 3676.93000 | 3677.00000 | 3672.67000 | 3675.23000 | 37.0840 | 136297.1500 | 3675.36004 2014-06-24 00:26:00 | 3675.20000 | 3676.90000 | 3673.57000 | 3673.57000 | 47.7359 | 175473.5000 | 3675.91995 2014-06-24 00:27:00 | 3675.74000 | 3675.83000 | 3674.41000 | 3674.50000 | 27.3380 | 100470.5500 | 3675.11999 2014-06-24 00:28:00 | 3673.81000 | 3675.73000 | 3669.98000 | 3671.41000 | 60.8070 | 223233.4300 | 3671.17995 2014-06-24 00:29:00 | 3671.44000 | 3672.13000 | 3669.00000 | 3669.43000 | 60.7390 | 222891.5500 | 3669.65998 2014-06-24 00:30:00 | 3669.39000 | 3669.48000 | 3667.97000 | 3667.97000 | 36.0740 | 132350.4000 | 3668.86004 2014-06-24 00:31:00 | 3667.97000 | 3667.97000 | 3663.18000 | 3663.18000 | 91.7181 | 336212.7700 | 3665.71995 2014-06-24 00:32:00 | 3663.18000 | 3665.00000 | 3662.84000 | 3664.77000 | 119.8811 | 439280.4400 | 3664.30004 2014-06-24 00:33:00 | 3664.99000 | 3676.00000 | 3664.99000 | 3669.08000 | 96.2220 | 353001.8700 | 3668.62005 2014-06-24 00:34:00 | 3669.15000 | 3671.00000 | 3666.92000 | 3670.00000 | 56.3091 | 206598.5300 | 3669.00999 2014-06-24 00:35:00 | 3670.06000 | 3673.52000 | 3670.00000 | 3672.00000 | 71.9550 | 264194.2000 | 3671.65990 2014-06-24 00:36:00 | 3673.42000 | 3673.42000 | 3667.02000 | 3667.83000 | 61.8520 | 226989.3300 | 3669.88003 2014-06-24 00:37:00 | 3668.91000 | 3669.98000 | 3668.10000 | 3669.00000 | 22.0760 | 81005.6100 | 3669.39998 2014-06-24 00:38:00 | 3668.97000 | 3670.00000 | 3667.98000 | 3669.21000 | 28.2320 | 103584.3000 | 3669.04002 2014-06-24 00:39:00 | 3669.00000 | 3669.98000 | 3668.20000 | 3669.58000 | 27.8190 | 102055.2900 | 3668.54999 2014-06-24 00:40:00 | 3669.00000 | 3669.58000 | 3665.00000 | 3666.94000 | 37.8250 | 138738.0000 | 3667.88995 2014-06-24 00:41:00 | 3665.14000 | 3665.99000 | 3662.00000 | 3664.29000 | 86.9530 | 318577.3900 | 3663.79007 2014-06-24 00:42:00 | 3664.29000 | 3664.29000 | 3660.56000 | 3661.02000 | 52.8019 | 193383.4200 | 3662.43003 2014-06-24 00:43:00 | 3661.02000 | 3662.07000 | 3660.00000 | 3661.85000 | 45.5220 | 166648.9400 | 3660.84003 2014-06-24 00:44:00 | 3661.85000 | 3668.98000 | 3661.85000 | 3666.53000 | 41.4490 | 151901.5300 | 3664.77999 2014-06-24 00:45:00 | 3665.94000 | 3666.72000 | 3663.98000 | 3663.98000 | 33.4960 | 122772.2900 | 3665.27996 2014-06-24 00:46:00 | 3663.08000 | 3663.98000 | 3660.00000 | 3663.98000 | 112.0661 | 410377.1400 | 3661.91988 2014-06-24 00:47:00 | 3666.00000 | 3668.89000 | 3663.04000 | 3668.17000 | 44.8000 | 164282.9400 | 3667.03000 2014-06-24 00:48:00 | 3667.95000 | 3668.85000 | 3663.62000 | 3663.62000 | 45.4080 | 166460.6900 | 3665.88998 2014-06-24 00:49:00 | 3665.00000 | 3667.33000 | 3664.00000 | 3667.33000 | 26.5000 | 97135.2400 | 3665.48000 2014-06-24 00:50:00 | 3666.23000 | 3671.00000 | 3666.23000 | 3671.00000 | 99.9671 | 366776.2600 | 3668.96992 2014-06-24 00:51:00 | 3670.14000 | 3671.84000 | 3668.00000 | 3668.73000 | 65.1680 | 239167.8800 | 3670.01996 2014-06-24 00:52:00 | 3668.58000 | 3669.80000 | 3665.10000 | 3665.10000 | 44.9441 | 164835.9300 | 3667.58005 2014-06-24 00:53:00 | 3666.00000 | 3668.73000 | 3665.85000 | 3668.73000 | 14.6740 | 53796.9400 | 3666.14002 2014-06-24 00:54:00 | 3668.76000 | 3671.58000 | 3667.59000 | 3670.00000 | 39.2830 | 144140.2900 | 3669.28003 2014-06-24 00:55:00 | 3670.03000 | 3672.00000 | 3669.49000 | 3670.39000 | 34.0000 | 124784.9600 | 3670.15000 2014-06-24 00:56:00 | 3669.61000 | 3671.48000 | 3668.53000 | 3670.02000 | 23.6470 | 86788.3400 | 3670.15998 2014-06-24 00:57:00 | 3670.76000 | 3672.02000 | 3670.76000 | 3671.48000 | 12.1110 | 44457.3600 | 3670.83000 2014-06-24 00:58:00 | 3672.00000 | 3674.88000 | 3670.12000 | 3670.46000 | 65.5391 | 240681.7600 | 3672.33998 2014-06-24 00:59:00 | 3670.51000 | 3671.90000 | 3669.94000 | 3671.13000 | 41.2650 | 151450.7000 | 3670.19994 2014-06-24 01:00:00 | 3670.61000 | 3672.40000 | 3670.10000 | 3670.25000 | 13.5710 | 49821.4400 | 3671.17000 2014-06-24 01:01:00 | 3672.35000 | 3672.35000 | 3672.09000 | 3672.09000 | 2.0230 | 7428.9600 | 3672.25000 2014-06-24 01:02:00 | 3672.09000 | 3672.09000 | 3671.17000 | 3671.26000 | 5.8310 | 21407.7700 | 3671.37000 2014-06-24 01:03:00 | 3671.26000 | 3671.30000 | 3670.40000 | 3671.30000 | 22.3990 | 82228.7500 | 3671.08999 2014-06-24 01:04:00 | 3670.42000 | 3671.22000 | 3670.08000 | 3671.14000 | 18.0410 | 66223.3700 | 3670.72000 2014-06-24 01:05:00 | 3671.14000 | 3671.30000 | 3669.00000 | 3670.98000 | 37.7640 | 138608.8900 | 3670.40004 2014-06-24 01:06:00 | 3670.98000 | 3670.98000 | 3662.80000 | 3666.00000 | 95.9721 | 351909.6100 | 3666.79006 2014-06-24 01:07:00 | 3665.41000 | 3667.43000 | 3661.00000 | 3665.09000 | 36.7370 | 134644.5700 | 3665.08997 2014-06-24 01:08:00 | 3665.09000 | 3666.92000 | 3660.05000 | 3664.47000 | 48.7680 | 178707.0000 | 3664.42997 2014-06-24 01:09:00 | 3664.47000 | 3666.82000 | 3662.01000 | 3664.99000 | 85.2179 | 312248.7500 | 3664.11995 2014-06-24 01:10:00 | 3666.00000 | 3668.91000 | 3655.96000 | 3660.00000 | 107.2261 | 392550.5600 | 3660.95989 2014-06-24 01:11:00 | 3660.00000 | 3661.35000 | 3657.11000 | 3661.02000 | 77.9771 | 285403.1200 | 3660.08994 2014-06-24 01:12:00 | 3661.00000 | 3663.91000 | 3660.06000 | 3663.91000 | 27.7880 | 101754.4400 | 3661.80998 2014-06-24 01:13:00 | 3663.98000 | 3666.00000 | 3663.98000 | 3665.58000 | 31.1990 | 114363.8700 | 3665.62999 2014-06-24 01:14:00 | 3665.00000 | 3665.97000 | 3662.03000 | 3665.93000 | 24.1220 | 88378.1400 | 3663.80001 2014-06-24 01:15:00 | 3665.91000 | 3665.96000 | 3665.18000 | 3665.78000 | 19.0100 | 69688.3100 | 3665.88000 2014-06-24 01:16:00 | 3665.32000 | 3668.00000 | 3665.32000 | 3667.99000 | 39.0420 | 143129.4600 | 3666.04002 2014-06-24 01:17:00 | 3667.97000 | 3672.00000 | 3667.95000 | 3671.46000 | 41.3660 | 151827.4000 | 3670.33996 2014-06-24 01:18:00 | 3671.46000 | 3673.98000 | 3670.55000 | 3672.00000 | 34.3120 | 125986.2700 | 3671.78002 2014-06-24 01:19:00 | 3673.88000 | 3674.82000 | 3661.10000 | 3662.00000 | 46.1560 | 169411.0200 | 3670.39995 2014-06-24 01:20:00 | 3666.92000 | 3674.99000 | 3666.92000 | 3667.87000 | 69.6481 | 255609.2000 | 3670.00996 2014-06-24 01:21:00 | 3668.55000 | 3672.96000 | 3667.14000 | 3672.36000 | 16.6550 | 61113.1100 | 3669.34998 2014-06-24 01:22:00 | 3672.86000 | 3674.97000 | 3669.99000 | 3673.02000 | 40.8100 | 149907.3700 | 3673.30000 2014-06-24 01:23:00 | 3672.22000 | 3673.77000 | 3670.59000 | 3670.87000 | 17.9690 | 65981.0500 | 3671.94000 2014-06-24 01:24:00 | 3670.12000 | 3670.64000 | 3668.36000 | 3669.93000 | 12.0420 | 44189.9200 | 3669.65001 2014-06-24 01:25:00 | 3669.90000 | 3672.02000 | 3669.90000 | 3672.00000 | 21.8090 | 80064.0200 | 3671.14999 2014-06-24 01:26:00 | 3672.80000 | 3673.05000 | 3672.00000 | 3673.05000 | 9.2180 | 33850.6500 | 3672.22999 2014-06-24 01:27:00 | 3672.05000 | 3673.04000 | 3672.00000 | 3673.02000 | 25.6300 | 94135.7500 | 3672.87000 2014-06-24 01:28:00 | 3673.02000 | 3673.64000 | 3673.02000 | 3673.64000 | 9.9640 | 36601.5400 | 3673.38001 2014-06-24 01:29:00 | 3673.91000 | 3676.13000 | 3673.78000 | 3675.10000 | 34.2400 | 125833.4800 | 3675.04000 2014-06-24 01:30:00 | 3676.81000 | 3679.79000 | 3676.00000 | 3677.98000 | 38.0900 | 140094.0100 | 3677.97000 2014-06-24 01:31:00 | 3677.98000 | 3679.58000 | 3673.72000 | 3674.60000 | 77.8961 | 286440.1400 | 3677.20992 2014-06-24 01:32:00 | 3674.54000 | 3675.56000 | 3671.61000 | 3674.62000 | 42.3650 | 155623.0700 | 3673.38994 2014-06-24 01:33:00 | 3673.57000 | 3674.97000 | 3673.34000 | 3674.10000 | 14.6530 | 53836.4400 | 3674.09001 2014-06-24 01:34:00 | 3673.50000 | 3674.16000 | 3672.06000 | 3673.11000 | 17.3030 | 63559.5700 | 3673.33001 2014-06-24 01:35:00 | 3673.18000 | 3682.00000 | 3673.13000 | 3678.14000 | 92.8860 | 341707.1900 | 3678.77990 2014-06-24 01:36:00 | 3678.14000 | 3682.00000 | 3676.22000 | 3677.43000 | 62.7570 | 230880.6400 | 3678.95995 2014-06-24 01:37:00 | 3676.97000 | 3676.97000 | 3671.68000 | 3671.68000 | 18.6510 | 68541.1800 | 3674.93001 2014-06-24 01:38:00 | 3672.91000 | 3676.63000 | 3672.36000 | 3675.00000 | 43.1320 | 158458.6300 | 3673.81002 2014-06-24 01:39:00 | 3674.97000 | 3676.12000 | 3673.68000 | 3675.00000 | 15.7070 | 57720.6500 | 3674.83999 2014-06-24 01:40:00 | 3674.13000 | 3674.94000 | 3673.18000 | 3673.79000 | 24.6290 | 90490.5100 | 3674.13999 2014-06-24 01:41:00 | 3674.26000 | 3674.97000 | 3673.80000 | 3674.97000 | 44.6280 | 163973.5500 | 3674.22998 2014-06-24 01:42:00 | 3673.91000 | 3673.92000 | 3673.00000 | 3673.86000 | 24.5340 | 90122.4500 | 3673.37003 2014-06-24 01:43:00 | 3673.02000 | 3674.68000 | 3673.02000 | 3673.99000 | 16.5290 | 60728.2500 | 3674.04000 2014-06-24 01:44:00 | 3674.00000 | 3676.00000 | 3674.00000 | 3676.00000 | 17.3640 | 63809.5100 | 3674.82002 2014-06-24 01:45:00 | 3676.12000 | 3677.17000 | 3675.08000 | 3675.08000 | 31.8810 | 117221.2300 | 3676.84001 2014-06-24 01:46:00 | 3676.35000 | 3682.00000 | 3675.16000 | 3676.57000 | 72.1960 | 265568.6400 | 3678.43992 2014-06-24 01:47:00 | 3677.40000 | 3677.40000 | 3675.27000 | 3675.96000 | 19.5170 | 71748.6200 | 3676.20998 2014-06-24 01:48:00 | 3676.65000 | 3681.00000 | 3676.18000 | 3678.02000 | 51.7480 | 190352.0200 | 3678.43997 2014-06-24 01:49:00 | 3679.29000 | 3680.25000 | 3675.54000 | 3677.82000 | 10.0670 | 37031.2200 | 3678.47999 2014-06-24 01:50:00 | 3677.77000 | 3677.90000 | 3676.52000 | 3677.57000 | 23.3420 | 85836.3300 | 3677.33001 2014-06-24 01:51:00 | 3676.51000 | 3677.12000 | 3676.43000 | 3677.12000 | 11.1160 | 40873.4900 | 3676.99999 2014-06-24 01:52:00 | 3677.00000 | 3677.96000 | 3675.23000 | 3675.51000 | 14.2950 | 52557.3900 | 3676.62998 2014-06-24 01:53:00 | 3676.00000 | 3677.50000 | 3675.00000 | 3676.02000 | 39.9500 | 146869.4500 | 3676.33000 2014-06-24 01:54:00 | 3675.53000 | 3675.53000 | 3674.76000 | 3674.79000 | 12.7720 | 46935.6800 | 3674.89001 2014-06-24 01:55:00 | 3674.94000 | 3674.96000 | 3673.72000 | 3673.76000 | 6.9330 | 25476.1600 | 3674.62001 2014-06-24 01:56:00 | 3673.76000 | 3673.92000 | 3672.22000 | 3673.92000 | 22.3170 | 81972.0100 | 3673.06998 2014-06-24 01:57:00 | 3673.81000 | 3673.84000 | 3672.89000 | 3672.89000 | 3.1240 | 11474.5800 | 3673.04000 2014-06-24 01:58:00 | 3673.00000 | 3674.29000 | 3673.00000 | 3674.29000 | 12.5550 | 46115.9900 | 3673.11998 2014-06-24 01:59:00 | 3674.21000 | 3674.23000 | 3673.17000 | 3673.21000 | 7.5550 | 27757.5400 | 3674.05999 2014-06-24 02:00:00 | 3673.21000 | 3673.22000 | 3671.58000 | 3671.58000 | 32.7120 | 120134.0100 | 3672.48002 2014-06-24 02:01:00 | 3671.58000 | 3671.96000 | 3670.02000 | 3670.49000 | 26.6340 | 97760.3600 | 3670.51003 2014-06-24 02:02:00 | 3670.04000 | 3670.04000 | 3667.00000 | 3667.97000 | 47.9220 | 175809.6200 | 3668.66003 2014-06-24 02:03:00 | 3667.63000 | 3667.63000 | 3667.00000 | 3667.02000 | 28.7580 | 105456.0100 | 3667.00998 2014-06-24 02:04:00 | 3667.12000 | 3669.27000 | 3667.02000 | 3668.00000 | 43.6950 | 160243.5300 | 3667.31994 2014-06-24 02:05:00 | 3668.06000 | 3669.27000 | 3668.02000 | 3668.99000 | 24.9790 | 91644.7700 | 3668.86999 2014-06-24 02:06:00 | 3668.91000 | 3669.00000 | 3668.00000 | 3668.99000 | 18.3890 | 67458.5700 | 3668.41999 2014-06-24 02:07:00 | 3668.24000 | 3670.33000 | 3668.24000 | 3670.33000 | 21.3190 | 78226.1300 | 3669.30999 2014-06-24 02:08:00 | 3670.10000 | 3674.00000 | 3669.98000 | 3669.98000 | 48.1000 | 176597.2400 | 3671.46000 2014-06-24 02:09:00 | 3669.98000 | 3671.97000 | 3669.66000 | 3671.97000 | 31.5880 | 115936.9000 | 3670.27998 2014-06-24 02:10:00 | 3671.06000 | 3673.02000 | 3670.91000 | 3672.99000 | 17.6300 | 64748.9600 | 3672.66000 2014-06-24 02:11:00 | 3672.93000 | 3673.81000 | 3672.93000 | 3673.67000 | 32.5720 | 119647.9200 | 3673.34002 2014-06-24 02:12:00 | 3673.67000 | 3674.00000 | 3673.67000 | 3673.86000 | 11.3010 | 41518.4800 | 3673.88000 2014-06-24 02:13:00 | 3673.83000 | 3673.85000 | 3670.51000 | 3670.86000 | 17.9050 | 65749.3000 | 3672.11998 2014-06-24 02:14:00 | 3671.50000 | 3672.39000 | 3670.49000 | 3670.49000 | 17.8440 | 65508.4500 | 3671.18002 2014-06-24 02:15:00 | 3670.04000 | 3673.99000 | 3669.49000 | 3672.27000 | 44.2530 | 162469.2500 | 3671.37004 2014-06-24 02:16:00 | 3673.13000 | 3673.65000 | 3672.33000 | 3673.33000 | 7.5840 | 27856.7600 | 3673.10001 2014-06-24 02:17:00 | 3673.63000 | 3674.03000 | 3673.63000 | 3674.03000 | 13.4710 | 49488.4200 | 3673.70000 2014-06-24 02:18:00 | 3674.98000 | 3675.00000 | 3674.05000 | 3674.36000 | 8.4920 | 31207.2800 | 3674.90000 2014-06-24 02:19:00 | 3674.36000 | 3674.54000 | 3674.34000 | 3674.50000 | 8.1130 | 29810.8900 | 3674.46001 2014-06-24 02:20:00 | 3674.52000 | 3675.00000 | 3674.50000 | 3674.98000 | 20.7560 | 76273.2000 | 3674.74998 2014-06-24 02:21:00 | 3674.98000 | 3675.00000 | 3673.99000 | 3673.99000 | 12.7540 | 46870.5100 | 3674.97001 2014-06-24 02:22:00 | 3674.01000 | 3674.86000 | 3673.33000 | 3673.33000 | 23.5590 | 86556.4800 | 3674.02999 2014-06-24 02:23:00 | 3673.33000 | 3674.03000 | 3673.33000 | 3673.65000 | 1.9570 | 7189.4900 | 3673.73000 2014-06-24 02:24:00 | 3673.65000 | 3673.65000 | 3673.18000 | 3673.32000 | 1.1890 | 4367.6600 | 3673.39000 2014-06-24 02:25:00 | 3673.34000 | 3673.34000 | 3666.01000 | 3668.89000 | 53.7551 | 197225.1500 | 3668.95993 2014-06-24 02:26:00 | 3669.66000 | 3670.96000 | 3668.10000 | 3668.96000 | 50.8820 | 186719.7300 | 3669.66003 2014-06-24 02:27:00 | 3669.01000 | 3673.60000 | 3669.01000 | 3670.77000 | 27.6050 | 101321.3700 | 3670.39996 2014-06-24 02:28:00 | 3672.57000 | 3672.57000 | 3669.62000 | 3669.62000 | 16.5680 | 60814.8000 | 3670.61999 2014-06-24 02:29:00 | 3669.62000 | 3670.24000 | 3669.00000 | 3669.00000 | 8.7060 | 31949.3000 | 3669.79999 2014-06-24 02:30:00 | 3669.02000 | 3669.72000 | 3666.94000 | 3666.94000 | 32.9180 | 120757.5000 | 3668.42998 2014-06-24 02:31:00 | 3666.94000 | 3667.16000 | 3665.84000 | 3665.92000 | 37.1320 | 136142.0800 | 3666.44002 2014-06-24 02:32:00 | 3665.85000 | 3668.99000 | 3665.84000 | 3668.95000 | 18.5430 | 67988.7700 | 3666.55002 2014-06-24 02:33:00 | 3668.95000 | 3673.63000 | 3668.00000 | 3670.01000 | 93.0991 | 341649.3900 | 3669.73998 2014-06-24 02:34:00 | 3670.01000 | 3672.02000 | 3669.21000 | 3670.04000 | 52.3520 | 192165.8000 | 3670.65003 2014-06-24 02:35:00 | 3670.04000 | 3671.00000 | 3668.09000 | 3668.09000 | 9.4510 | 34682.3300 | 3669.70000 2014-06-24 02:36:00 | 3668.09000 | 3668.88000 | 3668.07000 | 3668.07000 | 5.3800 | 19735.4100 | 3668.29000 2014-06-24 02:37:00 | 3668.88000 | 3669.11000 | 3668.07000 | 3668.18000 | 10.1830 | 37358.1000 | 3668.67001 2014-06-24 02:38:00 | 3668.14000 | 3668.25000 | 3667.53000 | 3667.83000 | 7.5880 | 27834.0200 | 3668.16000 2014-06-24 02:39:00 | 3667.83000 | 3669.04000 | 3667.83000 | 3668.21000 | 33.0000 | 121063.6900 | 3668.60000 2014-06-24 02:40:00 | 3668.31000 | 3670.08000 | 3668.31000 | 3670.00000 | 13.3060 | 48829.0700 | 3669.69999 2014-06-24 02:41:00 | 3669.98000 | 3670.00000 | 3667.83000 | 3668.58000 | 42.9450 | 157573.8200 | 3669.19994 2014-06-24 02:42:00 | 3667.88000 | 3668.66000 | 3667.44000 | 3668.03000 | 27.0960 | 99387.1400 | 3667.95997 2014-06-24 02:43:00 | 3668.80000 | 3668.94000 | 3667.45000 | 3668.37000 | 11.4480 | 41993.5800 | 3668.19999 2014-06-24 02:44:00 | 3668.35000 | 3669.03000 | 3668.30000 | 3669.03000 | 5.4780 | 20098.2800 | 3668.91000 2014-06-24 02:45:00 | 3669.31000 | 3670.08000 | 3669.03000 | 3670.06000 | 36.8940 | 135381.0500 | 3669.46004 2014-06-24 02:46:00 | 3670.06000 | 3670.08000 | 3669.06000 | 3670.08000 | 38.6040 | 141678.3200 | 3670.04004 2014-06-24 02:47:00 | 3670.08000 | 3671.00000 | 3670.08000 | 3671.00000 | 19.8970 | 73036.6900 | 3670.73998 2014-06-24 02:48:00 | 3670.58000 | 3671.99000 | 3669.03000 | 3669.97000 | 31.0670 | 114023.9100 | 3670.25997 2014-06-24 02:49:00 | 3669.97000 | 3671.40000 | 3669.97000 | 3670.12000 | 9.4120 | 34553.3900 | 3671.21001 2014-06-24 02:50:00 | 3670.12000 | 3671.07000 | 3670.12000 | 3671.03000 | 12.0630 | 44283.6000 | 3671.03001 2014-06-24 02:51:00 | 3671.07000 | 3671.91000 | 3671.03000 | 3671.66000 | 3.2160 | 11807.0100 | 3671.33000 2014-06-24 02:52:00 | 3671.66000 | 3672.32000 | 3670.00000 | 3670.00000 | 21.6950 | 79647.3500 | 3671.22997 2014-06-24 02:53:00 | 3670.28000 | 3670.30000 | 3670.01000 | 3670.30000 | 5.7910 | 21253.8600 | 3670.15000 2014-06-24 02:54:00 | 3670.15000 | 3670.31000 | 3670.01000 | 3670.31000 | 10.4870 | 38489.1400 | 3670.17999 2014-06-24 02:55:00 | 3671.31000 | 3671.59000 | 3670.60000 | 3670.72000 | 0.8850 | 3248.7000 | 3670.85000 2014-06-24 02:56:00 | 3671.44000 | 3672.28000 | 3671.08000 | 3672.02000 | 15.0800 | 55372.0100 | 3671.88000 2014-06-24 02:57:00 | 3672.32000 | 3672.44000 | 3671.36000 | 3672.34000 | 17.4970 | 64253.5700 | 3672.25999 2014-06-24 02:58:00 | 3672.02000 | 3672.02000 | 3671.00000 | 3671.32000 | 4.5520 | 16712.2400 | 3671.41000 2014-06-24 02:59:00 | 3671.32000 | 3672.56000 | 3671.00000 | 3671.67000 | 23.0590 | 84663.7800 | 3671.61999 2014-06-24 03:00:00 | 3671.63000 | 3671.67000 | 3671.02000 | 3671.62000 | 4.8690 | 17875.6600 | 3671.32000 2014-06-24 03:01:00 | 3671.02000 | 3672.60000 | 3670.72000 | 3672.04000 | 42.6900 | 156747.7900 | 3671.77000 2014-06-24 03:02:00 | 3672.04000 | 3672.62000 | 3672.04000 | 3672.59000 | 5.6560 | 20772.0100 | 3672.55999 2014-06-24 03:03:00 | 3672.57000 | 3673.48000 | 3672.57000 | 3673.48000 | 26.0920 | 95834.3000 | 3672.94001 2014-06-24 03:04:00 | 3673.65000 | 3680.00000 | 3673.64000 | 3679.29000 | 85.9149 | 315846.4400 | 3676.26988 2014-06-24 03:05:00 | 3679.29000 | 3683.17000 | 3677.01000 | 3681.05000 | 94.4609 | 347742.8700 | 3681.34002 2014-06-24 03:06:00 | 3681.05000 | 3685.00000 | 3681.05000 | 3685.00000 | 70.9720 | 261408.3900 | 3683.26004 2014-06-24 03:07:00 | 3684.12000 | 3684.86000 | 3682.46000 | 3682.52000 | 48.1360 | 177342.0500 | 3684.18995 2014-06-24 03:08:00 | 3682.89000 | 3682.93000 | 3678.20000 | 3678.31000 | 41.3010 | 152015.0900 | 3680.66001 2014-06-24 03:09:00 | 3679.31000 | 3679.60000 | 3678.00000 | 3679.24000 | 50.0660 | 184196.7100 | 3679.07995 2014-06-24 03:10:00 | 3679.60000 | 3680.08000 | 3677.98000 | 3678.00000 | 50.3200 | 185131.1400 | 3679.08000 2014-06-24 03:11:00 | 3678.00000 | 3678.84000 | 3677.00000 | 3677.98000 | 38.1120 | 140157.8200 | 3677.52002 2014-06-24 03:12:00 | 3677.98000 | 3680.00000 | 3677.04000 | 3679.00000 | 25.6910 | 94500.8000 | 3678.36001 2014-06-24 03:13:00 | 3678.76000 | 3679.00000 | 3675.09000 | 3676.20000 | 72.4511 | 266435.9300 | 3677.46002 2014-06-24 03:14:00 | 3676.21000 | 3678.84000 | 3676.19000 | 3677.72000 | 28.3940 | 104416.8000 | 3677.42003 2014-06-24 03:15:00 | 3677.61000 | 3680.98000 | 3677.08000 | 3679.21000 | 44.3830 | 163287.2200 | 3679.05004 2014-06-24 03:16:00 | 3679.21000 | 3680.00000 | 3679.21000 | 3679.97000 | 10.7470 | 39543.4800 | 3679.48999 2014-06-24 03:17:00 | 3679.44000 | 3681.00000 | 3679.44000 | 3680.28000 | 37.4960 | 137991.5200 | 3680.16996 2014-06-24 03:18:00 | 3680.10000 | 3684.20000 | 3680.10000 | 3684.20000 | 72.7000 | 267754.0900 | 3683.00000 2014-06-24 03:19:00 | 3684.26000 | 3686.00000 | 3683.04000 | 3683.76000 | 49.6010 | 182753.3300 | 3684.47001 2014-06-24 03:20:00 | 3682.98000 | 3682.98000 | 3679.40000 | 3679.97000 | 126.6061 | 465987.7300 | 3680.60987 2014-06-24 03:21:00 | 3679.94000 | 3680.13000 | 3678.98000 | 3678.98000 | 22.7210 | 83604.3700 | 3679.61001 2014-06-24 03:22:00 | 3678.95000 | 3679.33000 | 3678.76000 | 3678.90000 | 8.1570 | 30009.5100 | 3678.98999 2014-06-24 03:23:00 | 3678.90000 | 3678.92000 | 3678.86000 | 3678.90000 | 4.2580 | 15664.6500 | 3678.88000 2014-06-24 03:24:00 | 3678.76000 | 3678.90000 | 3677.72000 | 3677.94000 | 15.3090 | 56309.9400 | 3678.22000 2014-06-24 03:25:00 | 3676.94000 | 3677.94000 | 3676.00000 | 3676.30000 | 31.9070 | 117312.8800 | 3676.70997 2014-06-24 03:26:00 | 3676.30000 | 3679.33000 | 3676.30000 | 3679.33000 | 23.6580 | 87013.4900 | 3677.96999 2014-06-24 03:27:00 | 3678.36000 | 3679.99000 | 3677.15000 | 3677.42000 | 42.1010 | 154863.5900 | 3678.38001 2014-06-24 03:28:00 | 3677.43000 | 3678.12000 | 3677.15000 | 3678.12000 | 11.4760 | 42204.1500 | 3677.59999 2014-06-24 03:29:00 | 3678.12000 | 3680.00000 | 3677.79000 | 3678.94000 | 48.1030 | 176952.8300 | 3678.62004 2014-06-24 03:30:00 | 3678.81000 | 3679.67000 | 3677.50000 | 3677.96000 | 44.5690 | 163956.8900 | 3678.71999 2014-06-24 03:31:00 | 3677.96000 | 3677.98000 | 3677.50000 | 3677.60000 | 44.4070 | 163307.5000 | 3677.51996 2014-06-24 03:32:00 | 3677.72000 | 3679.98000 | 3677.49000 | 3677.54000 | 29.1950 | 107370.7900 | 3677.70996 2014-06-24 03:33:00 | 3677.54000 | 3679.25000 | 3677.54000 | 3679.25000 | 6.7970 | 25001.1500 | 3678.25999 2014-06-24 03:34:00 | 3679.20000 | 3679.20000 | 3678.43000 | 3679.16000 | 3.1440 | 11567.2600 | 3679.16000 2014-06-24 03:35:00 | 3679.10000 | 3680.00000 | 3679.10000 | 3679.99000 | 41.8201 | 153896.1200 | 3679.96000 2014-06-24 03:36:00 | 3680.05000 | 3683.00000 | 3679.86000 | 3679.86000 | 71.7310 | 264045.3200 | 3681.05002 2014-06-24 03:37:00 | 3679.93000 | 3679.93000 | 3678.43000 | 3679.06000 | 11.7260 | 43140.8600 | 3679.07999 2014-06-24 03:38:00 | 3679.06000 | 3680.30000 | 3679.06000 | 3680.30000 | 4.7340 | 17419.8600 | 3679.73001 2014-06-24 03:39:00 | 3682.95000 | 3685.00000 | 3680.48000 | 3681.90000 | 48.3980 | 178278.0000 | 3683.57997 2014-06-24 03:40:00 | 3681.51000 | 3683.05000 | 3681.49000 | 3683.05000 | 38.6830 | 142435.2300 | 3682.11003 2014-06-24 03:41:00 | 3683.49000 | 3684.72000 | 3681.90000 | 3681.90000 | 20.1660 | 74271.1400 | 3682.98998 2014-06-24 03:42:00 | 3681.90000 | 3682.12000 | 3680.85000 | 3681.48000 | 19.7640 | 72763.9000 | 3681.64002 2014-06-24 03:43:00 | 3681.46000 | 3681.52000 | 3680.00000 | 3680.00000 | 70.1280 | 258109.7800 | 3680.54996 2014-06-24 03:44:00 | 3680.10000 | 3680.10000 | 3679.00000 | 3679.77000 | 26.9480 | 99167.7600 | 3679.96999 2014-06-24 03:45:00 | 3678.98000 | 3678.98000 | 3677.95000 | 3678.04000 | 31.1050 | 114412.5000 | 3678.26996 2014-06-24 03:46:00 | 3678.04000 | 3679.84000 | 3677.57000 | 3677.96000 | 30.8750 | 113578.9100 | 3678.66996 2014-06-24 03:47:00 | 3677.96000 | 3678.00000 | 3675.69000 | 3676.65000 | 43.5390 | 160061.2200 | 3676.26999 2014-06-24 03:48:00 | 3675.73000 | 3677.03000 | 3675.73000 | 3676.22000 | 17.2390 | 63383.7500 | 3676.77000 2014-06-24 03:49:00 | 3676.27000 | 3680.00000 | 3676.27000 | 3679.97000 | 15.0700 | 55434.4000 | 3678.46000 2014-06-24 03:50:00 | 3678.56000 | 3679.97000 | 3677.80000 | 3678.27000 | 16.6060 | 61086.2800 | 3678.56998 2014-06-24 03:51:00 | 3678.25000 | 3678.25000 | 3676.05000 | 3676.25000 | 56.7389 | 208632.4700 | 3677.05998 2014-06-24 03:52:00 | 3677.41000 | 3679.17000 | 3676.05000 | 3677.84000 | 16.6460 | 61217.9700 | 3677.63998 2014-06-24 03:53:00 | 3677.81000 | 3679.05000 | 3676.76000 | 3678.71000 | 32.8570 | 120840.4700 | 3677.76997 2014-06-24 03:54:00 | 3678.00000 | 3678.00000 | 3676.71000 | 3677.70000 | 26.0530 | 95802.0200 | 3677.20002 2014-06-24 03:55:00 | 3676.63000 | 3677.70000 | 3675.72000 | 3677.00000 | 28.8940 | 106234.8400 | 3676.71003 2014-06-24 03:56:00 | 3677.02000 | 3677.10000 | 3676.98000 | 3677.02000 | 24.6310 | 90568.3600 | 3677.01001 2014-06-24 03:57:00 | 3677.00000 | 3677.12000 | 3676.94000 | 3677.00000 | 8.6530 | 31817.0000 | 3676.99001 2014-06-24 03:58:00 | 3676.99000 | 3677.14000 | 3676.99000 | 3677.10000 | 10.8550 | 39915.2800 | 3677.12999 2014-06-24 03:59:00 | 3677.11000 | 3679.12000 | 3677.11000 | 3679.04000 | 5.3940 | 19838.6600 | 3677.91001 2014-06-24 04:00:00 | 3677.97000 | 3679.96000 | 3677.97000 | 3679.96000 | 5.8830 | 21645.2100 | 3679.28000 2014-06-24 04:01:00 | 3679.96000 | 3680.00000 | 3679.04000 | 3679.23000 | 29.0100 | 106744.8200 | 3679.59000 2014-06-24 04:02:00 | 3679.23000 | 3679.24000 | 3678.22000 | 3678.80000 | 7.0670 | 25998.1300 | 3678.80999 2014-06-24 04:03:00 | 3679.03000 | 3679.99000 | 3677.88000 | 3678.78000 | 14.7700 | 54331.4500 | 3678.50000 2014-06-24 04:04:00 | 3678.78000 | 3678.78000 | 3678.78000 | 3678.78000 | 0.7240 | 2663.4400 | 3678.78000 2014-06-24 04:05:00 | 3678.78000 | 3678.86000 | 3678.03000 | 3678.86000 | 5.7250 | 21060.4200 | 3678.67999 2014-06-24 04:06:00 | 3678.86000 | 3679.00000 | 3678.26000 | 3678.64000 | 6.9230 | 25468.4500 | 3678.82001 2014-06-24 04:07:00 | 3678.70000 | 3678.86000 | 3677.97000 | 3678.03000 | 11.1940 | 41174.3700 | 3678.25001 2014-06-24 04:08:00 | 3678.62000 | 3678.62000 | 3677.18000 | 3678.15000 | 10.3060 | 37903.7400 | 3677.82999 2014-06-24 04:09:00 | 3677.47000 | 3678.64000 | 3677.36000 | 3678.64000 | 11.0590 | 40676.8800 | 3678.17000 2014-06-24 04:10:00 | 3678.85000 | 3679.99000 | 3677.36000 | 3679.22000 | 26.9880 | 99288.2500 | 3678.97999 2014-06-24 04:11:00 | 3679.93000 | 3679.99000 | 3679.22000 | 3679.67000 | 9.0610 | 33343.6400 | 3679.91000 2014-06-24 04:12:00 | 3679.67000 | 3680.00000 | 3679.00000 | 3679.79000 | 74.1520 | 272872.5700 | 3679.91004 2014-06-24 04:13:00 | 3679.79000 | 3681.98000 | 3678.15000 | 3681.53000 | 21.6190 | 79574.6500 | 3680.76999 2014-06-24 04:14:00 | 3681.54000 | 3682.48000 | 3681.49000 | 3682.13000 | 31.6480 | 116529.6700 | 3682.04998 2014-06-24 04:15:00 | 3682.22000 | 3688.00000 | 3682.20000 | 3683.98000 | 36.5480 | 134667.5600 | 3684.67998 2014-06-24 04:16:00 | 3683.97000 | 3684.60000 | 3681.63000 | 3681.63000 | 24.2600 | 89360.8600 | 3683.47000 2014-06-24 04:17:00 | 3681.00000 | 3681.00000 | 3680.01000 | 3681.00000 | 4.5470 | 16736.4700 | 3680.77000 2014-06-24 04:18:00 | 3681.00000 | 3681.00000 | 3678.98000 | 3680.14000 | 24.0580 | 88524.4700 | 3679.62999 2014-06-24 04:19:00 | 3680.30000 | 3681.04000 | 3680.30000 | 3681.04000 | 15.0440 | 55376.4600 | 3680.97002 2014-06-24 04:20:00 | 3681.20000 | 3683.18000 | 3681.20000 | 3683.18000 | 17.3090 | 63742.4900 | 3682.62000 2014-06-24 04:21:00 | 3683.18000 | 3683.18000 | 3679.61000 | 3679.74000 | 26.9720 | 99285.3800 | 3681.05001 2014-06-24 04:22:00 | 3679.72000 | 3679.72000 | 3674.98000 | 3675.61000 | 37.6520 | 138441.7900 | 3676.88002 2014-06-24 04:23:00 | 3675.48000 | 3675.61000 | 3673.00000 | 3673.99000 | 65.2560 | 239762.2200 | 3674.17993 2014-06-24 04:24:00 | 3673.98000 | 3678.51000 | 3673.98000 | 3678.50000 | 35.1680 | 129281.1600 | 3676.09998 2014-06-24 04:25:00 | 3678.45000 | 3678.45000 | 3674.13000 | 3675.62000 | 13.8270 | 50834.0100 | 3676.42999 2014-06-24 04:26:00 | 3675.66000 | 3676.39000 | 3675.66000 | 3676.21000 | 6.3510 | 23347.6000 | 3676.21000 2014-06-24 04:27:00 | 3676.25000 | 3678.51000 | 3676.21000 | 3677.91000 | 2.2220 | 8170.0900 | 3676.91000 2014-06-24 04:28:00 | 3677.83000 | 3679.15000 | 3676.99000 | 3679.15000 | 4.6880 | 17242.3000 | 3677.97000 2014-06-24 04:29:00 | 3679.09000 | 3679.15000 | 3676.00000 | 3678.00000 | 12.4170 | 45668.6000 | 3677.90999 2014-06-24 04:30:00 | 3677.96000 | 3678.00000 | 3677.27000 | 3677.93000 | 3.4290 | 12611.7300 | 3677.96000 2014-06-24 04:31:00 | 3677.25000 | 3678.00000 | 3676.01000 | 3676.80000 | 12.0820 | 44423.3600 | 3676.82001 2014-06-24 04:32:00 | 3676.01000 | 3677.06000 | 3676.01000 | 3677.02000 | 14.4310 | 53059.0800 | 3676.74000 2014-06-24 04:33:00 | 3677.00000 | 3680.00000 | 3676.61000 | 3676.61000 | 14.2600 | 52442.5300 | 3677.60000 2014-06-24 04:34:00 | 3677.60000 | 3680.00000 | 3675.76000 | 3675.76000 | 73.9489 | 271955.2300 | 3677.60998 2014-06-24 04:35:00 | 3675.73000 | 3675.73000 | 3674.00000 | 3674.00000 | 47.3450 | 173964.3100 | 3674.39994 2014-06-24 04:36:00 | 3673.98000 | 3673.98000 | 3670.00000 | 3670.62000 | 127.8779 | 469458.8800 | 3671.14993 2014-06-24 04:37:00 | 3670.61000 | 3674.44000 | 3670.00000 | 3674.44000 | 79.5310 | 291974.1500 | 3671.20002 2014-06-24 04:38:00 | 3674.95000 | 3678.38000 | 3672.00000 | 3678.20000 | 103.8081 | 381549.8800 | 3675.52995 2014-06-24 04:39:00 | 3678.20000 | 3678.30000 | 3675.08000 | 3676.36000 | 26.1790 | 96248.7800 | 3676.55999 2014-06-24 04:40:00 | 3677.06000 | 3678.05000 | 3676.32000 | 3677.65000 | 23.3850 | 85989.1700 | 3677.10997 2014-06-24 04:41:00 | 3678.13000 | 3678.44000 | 3676.02000 | 3676.02000 | 9.9440 | 36564.1200 | 3677.00001 2014-06-24 04:42:00 | 3676.98000 | 3676.99000 | 3672.12000 | 3672.12000 | 37.1460 | 136515.1600 | 3675.09996 2014-06-24 04:43:00 | 3672.12000 | 3674.80000 | 3672.00000 | 3672.03000 | 66.1990 | 243094.6900 | 3672.17998 2014-06-24 04:44:00 | 3672.01000 | 3679.00000 | 3672.01000 | 3674.77000 | 50.0061 | 183736.2900 | 3674.27995 2014-06-24 04:45:00 | 3675.14000 | 3676.34000 | 3674.01000 | 3676.20000 | 27.3720 | 100608.0600 | 3675.58002 2014-06-24 04:46:00 | 3676.16000 | 3676.24000 | 3676.15000 | 3676.24000 | 3.9890 | 14664.4300 | 3676.22000 2014-06-24 04:47:00 | 3676.31000 | 3676.52000 | 3675.82000 | 3675.82000 | 9.6700 | 35549.7100 | 3676.29000 2014-06-24 04:48:00 | 3674.87000 | 3676.00000 | 3674.08000 | 3675.23000 | 14.0260 | 51544.5800 | 3674.92998 2014-06-24 04:49:00 | 3675.23000 | 3675.23000 | 3674.04000 | 3674.06000 | 10.4320 | 38333.8300 | 3674.64001 2014-06-24 04:50:00 | 3674.40000 | 3675.00000 | 3674.06000 | 3674.24000 | 11.2730 | 41424.1600 | 3674.64001 2014-06-24 04:51:00 | 3674.22000 | 3675.54000 | 3674.20000 | 3674.97000 | 7.9970 | 29388.6300 | 3674.95999 2014-06-24 04:52:00 | 3674.97000 | 3675.07000 | 3674.22000 | 3674.22000 | 1.6280 | 5982.0900 | 3674.50000 2014-06-24 04:53:00 | 3674.22000 | 3674.32000 | 3673.00000 | 3673.96000 | 22.2240 | 81650.7400 | 3673.99002 2014-06-24 04:54:00 | 3673.95000 | 3673.95000 | 3672.30000 | 3672.45000 | 18.4290 | 67689.1100 | 3672.96999 2014-06-24 04:55:00 | 3672.30000 | 3673.96000 | 3672.14000 | 3673.96000 | 31.7280 | 116537.9700 | 3673.02998 2014-06-24 04:56:00 | 3673.96000 | 3673.98000 | 3672.00000 | 3673.51000 | 67.1211 | 246502.8200 | 3672.51002 2014-06-24 04:57:00 | 3672.99000 | 3673.54000 | 3672.99000 | 3673.54000 | 4.5200 | 16603.1500 | 3673.26000 2014-06-24 04:58:00 | 3673.46000 | 3673.46000 | 3672.01000 | 3673.07000 | 7.1910 | 26409.0500 | 3672.51000 2014-06-24 04:59:00 | 3672.99000 | 3674.00000 | 3672.97000 | 3674.00000 | 30.1450 | 110734.4500 | 3673.38996 2014-06-24 05:00:00 | 3674.32000 | 3675.67000 | 3674.00000 | 3675.67000 | 29.1290 | 107047.0400 | 3674.92999 2014-06-24 05:01:00 | 3675.70000 | 3677.04000 | 3675.70000 | 3677.04000 | 7.6460 | 28112.4300 | 3676.74999 2014-06-24 05:02:00 | 3677.04000 | 3679.79000 | 3677.04000 | 3679.03000 | 47.6981 | 175442.5400 | 3678.18997 2014-06-24 05:03:00 | 3679.02000 | 3682.99000 | 3679.02000 | 3682.04000 | 84.0070 | 309175.0900 | 3680.34993 2014-06-24 05:04:00 | 3682.09000 | 3682.13000 | 3680.04000 | 3680.96000 | 45.7620 | 168465.5800 | 3681.34003 2014-06-24 05:05:00 | 3680.96000 | 3682.15000 | 3680.36000 | 3682.15000 | 59.8471 | 220326.4200 | 3681.48995 2014-06-24 05:06:00 | 3682.19000 | 3683.37000 | 3682.19000 | 3683.00000 | 13.6420 | 50243.6900 | 3683.01001 2014-06-24 05:07:00 | 3683.00000 | 3683.04000 | 3682.00000 | 3682.18000 | 50.3560 | 185455.7100 | 3682.88995 2014-06-24 05:08:00 | 3682.20000 | 3682.47000 | 3680.36000 | 3680.59000 | 37.5230 | 138134.6300 | 3681.33003 2014-06-24 05:09:00 | 3680.60000 | 3681.17000 | 3680.59000 | 3680.73000 | 7.4030 | 27248.8900 | 3680.79001 2014-06-24 05:10:00 | 3680.66000 | 3683.03000 | 3680.66000 | 3683.03000 | 13.7220 | 50525.9400 | 3682.11001 2014-06-24 05:11:00 | 3682.55000 | 3685.00000 | 3682.55000 | 3682.70000 | 21.4850 | 79133.7200 | 3683.20997 2014-06-24 05:12:00 | 3683.23000 | 3685.00000 | 3683.13000 | 3683.53000 | 35.3560 | 130246.0200 | 3683.84996 2014-06-24 05:13:00 | 3683.53000 | 3684.07000 | 3681.93000 | 3681.93000 | 11.4910 | 42321.0700 | 3682.98000 2014-06-24 05:14:00 | 3682.57000 | 3682.62000 | 3681.88000 | 3681.88000 | 5.0100 | 18447.0100 | 3682.04000 2014-06-24 05:15:00 | 3681.88000 | 3681.90000 | 3680.38000 | 3681.05000 | 12.9400 | 47634.1000 | 3681.15000 2014-06-24 05:16:00 | 3681.06000 | 3683.18000 | 3681.06000 | 3681.32000 | 16.1110 | 59322.0100 | 3682.08000 2014-06-24 05:17:00 | 3681.35000 | 3682.99000 | 3681.35000 | 3682.14000 | 6.5730 | 24199.8600 | 3681.71001 2014-06-24 05:18:00 | 3682.36000 | 3683.99000 | 3682.28000 | 3683.96000 | 4.2910 | 15804.3600 | 3683.14000 2014-06-24 05:19:00 | 3683.95000 | 3683.96000 | 3682.45000 | 3682.46000 | 10.4460 | 38475.3700 | 3683.25999 2014-06-24 05:20:00 | 3682.46000 | 3683.22000 | 3681.95000 | 3681.96000 | 9.4740 | 34886.0700 | 3682.30001 2014-06-24 05:21:00 | 3681.96000 | 3681.96000 | 3680.36000 | 3681.05000 | 17.4610 | 64272.7100 | 3680.93000 2014-06-24 05:22:00 | 3681.05000 | 3682.00000 | 3679.36000 | 3680.66000 | 48.6561 | 179068.4300 | 3680.28995 2014-06-24 05:23:00 | 3680.23000 | 3681.00000 | 3679.26000 | 3680.10000 | 15.1610 | 55797.0600 | 3680.30000 2014-06-24 05:24:00 | 3680.12000 | 3681.77000 | 3680.10000 | 3681.77000 | 2.1860 | 8046.3100 | 3680.84000 2014-06-24 05:25:00 | 3680.90000 | 3681.50000 | 3680.24000 | 3681.02000 | 2.5970 | 9558.5300 | 3680.60000 2014-06-24 05:26:00 | 3680.95000 | 3680.95000 | 3679.33000 | 3679.33000 | 9.9780 | 36719.4900 | 3680.03999 2014-06-24 05:27:00 | 3679.31000 | 3679.50000 | 3678.94000 | 3679.07000 | 22.0920 | 81277.5800 | 3679.05001 2014-06-24 05:28:00 | 3679.89000 | 3681.02000 | 3679.07000 | 3681.02000 | 12.0320 | 44279.6100 | 3680.15001 2014-06-24 05:29:00 | 3680.05000 | 3680.78000 | 3680.00000 | 3680.18000 | 3.5060 | 12902.5300 | 3680.13000 2014-06-24 05:30:00 | 3680.18000 | 3680.18000 | 3675.00000 | 3679.66000 | 32.0990 | 118083.3700 | 3678.71999 2014-06-24 05:31:00 | 3679.98000 | 3680.18000 | 3679.62000 | 3680.00000 | 20.7540 | 76374.2600 | 3679.98002 2014-06-24 05:32:00 | 3680.00000 | 3681.01000 | 3679.52000 | 3680.34000 | 13.0620 | 48071.2400 | 3680.24001 2014-06-24 05:33:00 | 3680.27000 | 3681.81000 | 3679.26000 | 3679.85000 | 13.5380 | 49820.6600 | 3680.05999 2014-06-24 05:34:00 | 3679.85000 | 3679.85000 | 3679.82000 | 3679.82000 | 0.5100 | 1876.7200 | 3679.84000 2014-06-24 05:35:00 | 3679.82000 | 3679.83000 | 3679.00000 | 3679.11000 | 12.7330 | 46850.1600 | 3679.43001 2014-06-24 05:36:00 | 3679.64000 | 3679.83000 | 3677.10000 | 3679.03000 | 7.3460 | 27026.2000 | 3679.03999 2014-06-24 05:37:00 | 3678.72000 | 3679.79000 | 3677.60000 | 3678.82000 | 1.4580 | 5363.4200 | 3678.62000 2014-06-24 05:38:00 | 3678.82000 | 3679.00000 | 3678.01000 | 3678.02000 | 5.7770 | 21253.3300 | 3678.96000 2014-06-24 05:39:00 | 3678.02000 | 3678.98000 | 3677.05000 | 3678.00000 | 15.3700 | 56534.6700 | 3678.25000 2014-06-24 05:40:00 | 3677.99000 | 3678.00000 | 3675.54000 | 3677.07000 | 19.9710 | 73438.5200 | 3677.26001 2014-06-24 05:41:00 | 3677.12000 | 3677.86000 | 3676.00000 | 3676.87000 | 13.6590 | 50218.9300 | 3676.62000 2014-06-24 05:42:00 | 3677.74000 | 3677.74000 | 3676.15000 | 3676.83000 | 4.3480 | 15986.9300 | 3676.85000 2014-06-24 05:43:00 | 3676.83000 | 3677.00000 | 3676.18000 | 3676.29000 | 5.6760 | 20866.7300 | 3676.30999 2014-06-24 05:44:00 | 3676.40000 | 3676.48000 | 3676.37000 | 3676.45000 | 0.7400 | 2720.5400 | 3676.40000 2014-06-24 05:45:00 | 3676.45000 | 3677.98000 | 3676.45000 | 3677.31000 | 5.0890 | 18714.8800 | 3677.52000 2014-06-24 05:46:00 | 3677.30000 | 3678.82000 | 3677.06000 | 3678.82000 | 14.9750 | 55076.8700 | 3677.91998 2014-06-24 05:47:00 | 3678.82000 | 3678.96000 | 3678.76000 | 3678.78000 | 6.6850 | 24592.8400 | 3678.80999 2014-06-24 05:48:00 | 3678.73000 | 3678.75000 | 3677.98000 | 3678.00000 | 12.3840 | 45550.9300 | 3678.21001 2014-06-24 05:49:00 | 3678.00000 | 3678.02000 | 3677.95000 | 3677.95000 | 1.3030 | 4792.4200 | 3677.99000 2014-06-24 05:50:00 | 3677.95000 | 3678.77000 | 3677.94000 | 3678.77000 | 6.9400 | 25525.9600 | 3678.09000 2014-06-24 05:51:00 | 3678.77000 | 3678.77000 | 3677.38000 | 3677.74000 | 6.5520 | 24096.8800 | 3677.79000 2014-06-24 05:52:00 | 3677.75000 | 3678.77000 | 3677.74000 | 3678.02000 | 9.5280 | 35045.4000 | 3678.14999 2014-06-24 05:53:00 | 3678.02000 | 3678.77000 | 3677.74000 | 3677.74000 | 2.5830 | 9500.2900 | 3678.01000 2014-06-24 05:54:00 | 3677.74000 | 3677.74000 | 3677.36000 | 3677.37000 | 0.9810 | 3607.7100 | 3677.58000 2014-06-24 05:55:00 | 3677.36000 | 3678.00000 | 3677.00000 | 3677.38000 | 13.9700 | 51371.5000 | 3677.27000 2014-06-24 05:56:00 | 3677.38000 | 3677.70000 | 3677.36000 | 3677.38000 | 5.9790 | 21987.4600 | 3677.45000 2014-06-24 05:57:00 | 3677.38000 | 3677.44000 | 3677.38000 | 3677.44000 | 3.9360 | 14474.2900 | 3677.41000 2014-06-24 05:58:00 | 3677.44000 | 3677.84000 | 3677.44000 | 3677.84000 | 4.8570 | 17862.3100 | 3677.64000 2014-06-24 05:59:00 | 3677.87000 | 3678.87000 | 3677.42000 | 3677.42000 | 9.5280 | 35043.9600 | 3677.99999 2014-06-24 06:00:00 | 3677.69000 | 3678.00000 | 3677.36000 | 3677.45000 | 20.0030 | 73563.6100 | 3677.63002 2014-06-24 06:01:00 | 3677.47000 | 3677.47000 | 3677.00000 | 3677.02000 | 10.4220 | 38322.6000 | 3677.09001 2014-06-24 06:02:00 | 3677.02000 | 3677.03000 | 3677.00000 | 3677.00000 | 13.8340 | 50867.7200 | 3677.01002 2014-06-24 06:03:00 | 3676.96000 | 3676.96000 | 3675.20000 | 3676.36000 | 7.1460 | 26270.7700 | 3676.28999 2014-06-24 06:04:00 | 3676.36000 | 3676.36000 | 3676.00000 | 3676.00000 | 4.5280 | 16646.1200 | 3676.26000 2014-06-24 06:05:00 | 3676.00000 | 3677.00000 | 3675.48000 | 3675.48000 | 8.9010 | 32719.4900 | 3675.93000 2014-06-24 06:06:00 | 3675.48000 | 3676.11000 | 3675.45000 | 3676.08000 | 5.5410 | 20368.1500 | 3675.90000 2014-06-24 06:07:00 | 3676.08000 | 3676.91000 | 3675.86000 | 3676.22000 | 11.7470 | 43185.3400 | 3676.28999 2014-06-24 06:08:00 | 3676.22000 | 3676.27000 | 3676.17000 | 3676.17000 | 5.8490 | 21502.2400 | 3676.23000 2014-06-24 06:09:00 | 3676.14000 | 3676.14000 | 3675.00000 | 3675.57000 | 14.3290 | 52663.0600 | 3675.28000 2014-06-24 06:10:00 | 3675.57000 | 3677.00000 | 3675.57000 | 3677.00000 | 6.4690 | 23785.1300 | 3676.79000 2014-06-24 06:11:00 | 3677.00000 | 3678.00000 | 3676.50000 | 3676.74000 | 12.3540 | 45426.3900 | 3677.06001 2014-06-24 06:12:00 | 3676.74000 | 3677.04000 | 3676.74000 | 3676.74000 | 0.7000 | 2573.7800 | 3676.82000 2014-06-24 06:13:00 | 3676.84000 | 3677.87000 | 3676.74000 | 3677.87000 | 0.6440 | 2367.9300 | 3676.91000 2014-06-24 06:14:00 | 3677.02000 | 3677.74000 | 3677.02000 | 3677.71000 | 4.8540 | 17851.3000 | 3677.65001 2014-06-24 06:15:00 | 3677.75000 | 3678.10000 | 3677.74000 | 3678.10000 | 1.9440 | 7149.9700 | 3677.97000 2014-06-24 06:16:00 | 3678.10000 | 3679.04000 | 3678.06000 | 3679.04000 | 13.6040 | 50048.0800 | 3678.92001 2014-06-24 06:17:00 | 3679.04000 | 3680.00000 | 3679.02000 | 3680.00000 | 22.3250 | 82150.4100 | 3679.74997 2014-06-24 06:18:00 | 3679.99000 | 3681.99000 | 3679.40000 | 3681.62000 | 55.3409 | 203697.8200 | 3680.78001 2014-06-24 06:19:00 | 3681.04000 | 3683.00000 | 3681.04000 | 3682.53000 | 12.6160 | 46456.3900 | 3682.33999 2014-06-24 06:20:00 | 3682.96000 | 3684.07000 | 3682.81000 | 3683.23000 | 41.4650 | 152741.2100 | 3683.61994 2014-06-24 06:21:00 | 3683.06000 | 3683.23000 | 3680.07000 | 3680.07000 | 21.7030 | 79916.1200 | 3682.26002 2014-06-24 06:22:00 | 3679.89000 | 3681.77000 | 3679.09000 | 3680.72000 | 12.7100 | 46774.3300 | 3680.12000 2014-06-24 06:23:00 | 3680.72000 | 3681.77000 | 3679.10000 | 3679.96000 | 8.7150 | 32071.1200 | 3679.98999 2014-06-24 06:24:00 | 3679.95000 | 3679.95000 | 3679.87000 | 3679.94000 | 8.7120 | 32059.5800 | 3679.93000 2014-06-24 06:25:00 | 3679.91000 | 3680.19000 | 3679.25000 | 3680.17000 | 9.5000 | 34959.3900 | 3679.94000 2014-06-24 06:26:00 | 3680.11000 | 3680.11000 | 3679.95000 | 3679.95000 | 6.5440 | 24082.2800 | 3680.05001 2014-06-24 06:27:00 | 3679.95000 | 3680.19000 | 3679.30000 | 3679.32000 | 10.3310 | 38017.0100 | 3679.90000 2014-06-24 06:28:00 | 3679.33000 | 3680.00000 | 3679.30000 | 3680.00000 | 2.7680 | 10184.7600 | 3679.47000 2014-06-24 06:29:00 | 3680.00000 | 3682.00000 | 3679.32000 | 3679.84000 | 24.2440 | 89214.0600 | 3679.84003 2014-06-24 06:30:00 | 3679.37000 | 3681.63000 | 3679.30000 | 3680.36000 | 44.2110 | 162727.5200 | 3680.70001 2014-06-24 06:31:00 | 3680.47000 | 3683.00000 | 3680.47000 | 3682.03000 | 13.6810 | 50373.6600 | 3682.02000 2014-06-24 06:32:00 | 3682.03000 | 3682.03000 | 3681.93000 | 3681.93000 | 3.8790 | 14282.4500 | 3681.99000 2014-06-24 06:33:00 | 3681.93000 | 3681.93000 | 3681.86000 | 3681.86000 | 1.4740 | 5427.0800 | 3681.87000 2014-06-24 06:34:00 | 3681.86000 | 3681.86000 | 3680.00000 | 3680.45000 | 12.3030 | 45279.9800 | 3680.40001 2014-06-24 06:35:00 | 3681.13000 | 3681.13000 | 3679.10000 | 3679.10000 | 8.9480 | 32927.7200 | 3679.90000 2014-06-24 06:36:00 | 3679.10000 | 3679.96000 | 3678.82000 | 3678.85000 | 24.3830 | 89706.6000 | 3679.06002 2014-06-24 06:37:00 | 3678.85000 | 3679.05000 | 3678.85000 | 3678.98000 | 10.1960 | 37510.4500 | 3678.93999 2014-06-24 06:38:00 | 3678.97000 | 3679.00000 | 3678.48000 | 3678.92000 | 19.8120 | 72886.4000 | 3678.90001 2014-06-24 06:39:00 | 3678.92000 | 3679.00000 | 3678.90000 | 3679.00000 | 26.6070 | 97886.7800 | 3678.98998 2014-06-24 06:40:00 | 3679.00000 | 3679.00000 | 3678.04000 | 3678.07000 | 10.4560 | 38464.9400 | 3678.73999 2014-06-24 06:41:00 | 3679.00000 | 3680.00000 | 3678.99000 | 3679.24000 | 12.3380 | 45396.8400 | 3679.42999 2014-06-24 06:42:00 | 3679.25000 | 3680.00000 | 3679.24000 | 3679.93000 | 8.1200 | 29880.9700 | 3679.92000 2014-06-24 06:43:00 | 3680.00000 | 3680.05000 | 3679.66000 | 3679.66000 | 24.6060 | 90548.4500 | 3679.92997 2014-06-24 06:44:00 | 3679.66000 | 3679.88000 | 3678.30000 | 3678.98000 | 14.5490 | 53531.3400 | 3679.38000 2014-06-24 06:45:00 | 3678.96000 | 3678.98000 | 3677.96000 | 3678.95000 | 29.7200 | 109312.7800 | 3678.09000 2014-06-24 06:46:00 | 3678.04000 | 3679.88000 | 3678.04000 | 3679.47000 | 4.1340 | 15210.8300 | 3679.45000 2014-06-24 06:47:00 | 3679.47000 | 3679.98000 | 3678.96000 | 3679.00000 | 40.3579 | 148486.5800 | 3679.23998 2014-06-24 06:48:00 | 3679.00000 | 3680.10000 | 3678.96000 | 3680.10000 | 26.7910 | 98582.6900 | 3679.69001 2014-06-24 06:49:00 | 3680.10000 | 3683.00000 | 3679.82000 | 3683.00000 | 26.0800 | 96002.1300 | 3681.06000 2014-06-24 06:50:00 | 3682.15000 | 3685.00000 | 3682.02000 | 3682.84000 | 33.9500 | 125052.8900 | 3683.44000 2014-06-24 06:51:00 | 3683.00000 | 3684.03000 | 3680.00000 | 3681.53000 | 58.0160 | 213620.1000 | 3682.08994 2014-06-24 06:52:00 | 3681.74000 | 3681.74000 | 3680.24000 | 3680.50000 | 15.8860 | 58478.9600 | 3681.15998 2014-06-24 06:53:00 | 3680.57000 | 3681.23000 | 3679.98000 | 3681.02000 | 27.8590 | 102537.1100 | 3680.56999 2014-06-24 06:54:00 | 3681.02000 | 3682.06000 | 3681.00000 | 3681.54000 | 23.0440 | 84830.9000 | 3681.26002 2014-06-24 06:55:00 | 3681.54000 | 3685.35000 | 3681.54000 | 3684.10000 | 22.1020 | 81424.7500 | 3684.04001 2014-06-24 06:56:00 | 3684.10000 | 3687.94000 | 3684.00000 | 3687.94000 | 84.3679 | 310951.5300 | 3685.65995 2014-06-24 06:57:00 | 3687.94000 | 3688.98000 | 3687.05000 | 3688.98000 | 49.5489 | 182732.5000 | 3687.91999 2014-06-24 06:58:00 | 3689.00000 | 3690.00000 | 3687.34000 | 3690.00000 | 96.3039 | 355295.8500 | 3689.32010 2014-06-24 06:59:00 | 3690.00000 | 3695.35000 | 3690.00000 | 3693.91000 | 139.8139 | 516437.5400 | 3693.75015 2014-06-24 07:00:00 | 3693.91000 | 3698.10000 | 3693.35000 | 3697.74000 | 97.4031 | 359950.1100 | 3695.47008 2014-06-24 07:01:00 | 3697.00000 | 3698.96000 | 3695.27000 | 3697.98000 | 76.9699 | 284574.7500 | 3697.22000 2014-06-24 07:02:00 | 3697.98000 | 3699.99000 | 3697.98000 | 3698.09000 | 115.1451 | 425917.0200 | 3698.95985 2014-06-24 07:03:00 | 3698.10000 | 3698.10000 | 3691.00000 | 3694.01000 | 80.7390 | 298223.1000 | 3693.66998 2014-06-24 07:04:00 | 3694.05000 | 3694.96000 | 3691.95000 | 3691.98000 | 21.1800 | 78223.8700 | 3693.29000 2014-06-24 07:05:00 | 3691.98000 | 3695.00000 | 3691.95000 | 3693.96000 | 53.9620 | 199328.1600 | 3693.86003 2014-06-24 07:06:00 | 3693.96000 | 3693.99000 | 3691.00000 | 3692.00000 | 52.7199 | 194642.5300 | 3692.01000 2014-06-24 07:07:00 | 3692.00000 | 3695.00000 | 3691.21000 | 3695.00000 | 39.2250 | 144881.8300 | 3693.60995 2014-06-24 07:08:00 | 3695.00000 | 3697.65000 | 3694.14000 | 3696.97000 | 74.1681 | 274069.5800 | 3695.24996 2014-06-24 07:09:00 | 3696.95000 | 3697.98000 | 3695.08000 | 3695.11000 | 91.2411 | 337280.7900 | 3696.59003 2014-06-24 07:10:00 | 3695.04000 | 3697.14000 | 3695.01000 | 3697.14000 | 32.7520 | 121057.4500 | 3696.18002 2014-06-24 07:11:00 | 3697.94000 | 3700.00000 | 3697.18000 | 3700.00000 | 59.6020 | 220471.9800 | 3699.07003 2014-06-24 07:12:00 | 3700.00000 | 3703.94000 | 3699.99000 | 3703.94000 | 126.8179 | 469367.0800 | 3701.10993 2014-06-24 07:13:00 | 3703.68000 | 3705.00000 | 3703.00000 | 3703.97000 | 82.2089 | 304504.3000 | 3704.02998 2014-06-24 07:14:00 | 3702.53000 | 3703.50000 | 3697.15000 | 3698.91000 | 109.2101 | 404140.6800 | 3700.58000 2014-06-24 07:15:00 | 3698.91000 | 3704.00000 | 3698.06000 | 3699.96000 | 86.2539 | 319187.8900 | 3700.56009 2014-06-24 07:16:00 | 3699.88000 | 3700.00000 | 3695.08000 | 3698.48000 | 77.2979 | 285908.0600 | 3698.77996 2014-06-24 07:17:00 | 3698.42000 | 3701.93000 | 3698.41000 | 3700.25000 | 59.8840 | 221563.0400 | 3699.87006 2014-06-24 07:18:00 | 3699.10000 | 3699.97000 | 3697.33000 | 3699.02000 | 31.9930 | 118335.0600 | 3698.78003 2014-06-24 07:19:00 | 3699.05000 | 3700.00000 | 3699.02000 | 3699.07000 | 33.2390 | 122956.4900 | 3699.15999 2014-06-24 07:20:00 | 3699.07000 | 3699.99000 | 3698.13000 | 3699.04000 | 25.5300 | 94437.2000 | 3699.07000 2014-06-24 07:21:00 | 3699.97000 | 3699.97000 | 3696.97000 | 3699.58000 | 62.7721 | 232114.2200 | 3697.73004 2014-06-24 07:22:00 | 3698.06000 | 3699.47000 | 3696.00000 | 3696.02000 | 76.9721 | 284634.9800 | 3697.90004 2014-06-24 07:23:00 | 3696.03000 | 3698.02000 | 3695.97000 | 3697.14000 | 26.5520 | 98155.0200 | 3696.71001 2014-06-24 07:24:00 | 3698.00000 | 3698.00000 | 3696.67000 | 3698.00000 | 29.0200 | 107303.2400 | 3697.56000 2014-06-24 07:25:00 | 3696.88000 | 3698.00000 | 3695.05000 | 3697.00000 | 25.1620 | 93025.4800 | 3697.06001 2014-06-24 07:26:00 | 3697.00000 | 3697.00000 | 3695.30000 | 3696.48000 | 27.6040 | 102029.3100 | 3696.18003 2014-06-24 07:27:00 | 3696.45000 | 3696.50000 | 3693.23000 | 3695.21000 | 55.2030 | 203964.1100 | 3694.80005 2014-06-24 07:28:00 | 3695.18000 | 3695.18000 | 3693.00000 | 3693.25000 | 54.6621 | 201923.3100 | 3694.03003 2014-06-24 07:29:00 | 3693.96000 | 3693.96000 | 3693.00000 | 3693.12000 | 29.4500 | 108763.8100 | 3693.17000 2014-06-24 07:30:00 | 3693.12000 | 3694.90000 | 3692.98000 | 3694.00000 | 49.4210 | 182533.9800 | 3693.45001 2014-06-24 07:31:00 | 3693.99000 | 3694.00000 | 3693.04000 | 3693.66000 | 25.4240 | 93908.1400 | 3693.68003 2014-06-24 07:32:00 | 3693.15000 | 3693.66000 | 3692.15000 | 3692.98000 | 9.4990 | 35081.0700 | 3693.13000 2014-06-24 07:33:00 | 3692.15000 | 3693.02000 | 3691.75000 | 3692.01000 | 30.6130 | 113029.2700 | 3692.20002 2014-06-24 07:34:00 | 3692.01000 | 3693.02000 | 3692.00000 | 3693.02000 | 22.7750 | 84088.9700 | 3692.15997 2014-06-24 07:35:00 | 3693.00000 | 3696.05000 | 3693.00000 | 3696.05000 | 13.0260 | 48128.9300 | 3694.83999 2014-06-24 07:36:00 | 3696.13000 | 3699.00000 | 3695.60000 | 3698.04000 | 60.4021 | 223305.2500 | 3696.98003 2014-06-24 07:37:00 | 3698.04000 | 3698.55000 | 3696.96000 | 3696.96000 | 17.6140 | 65140.1500 | 3698.20002 2014-06-24 07:38:00 | 3696.15000 | 3697.06000 | 3695.50000 | 3696.36000 | 15.6520 | 57858.8400 | 3696.58001 2014-06-24 07:39:00 | 3697.17000 | 3698.00000 | 3695.21000 | 3697.97000 | 42.6110 | 157494.5800 | 3696.10001 2014-06-24 07:40:00 | 3696.09000 | 3696.90000 | 3695.03000 | 3695.28000 | 65.5420 | 242233.5500 | 3695.85004 2014-06-24 07:41:00 | 3696.46000 | 3696.48000 | 3694.98000 | 3694.98000 | 9.0910 | 33595.7900 | 3695.50000 2014-06-24 07:42:00 | 3694.94000 | 3694.94000 | 3692.92000 | 3692.94000 | 19.2760 | 71197.6900 | 3693.58998 2014-06-24 07:43:00 | 3691.93000 | 3692.95000 | 3691.62000 | 3692.00000 | 29.3580 | 108396.3300 | 3692.21998 2014-06-24 07:44:00 | 3691.62000 | 3692.00000 | 3691.00000 | 3692.00000 | 47.0460 | 173652.5300 | 3691.11995 2014-06-24 07:45:00 | 3691.64000 | 3694.66000 | 3691.64000 | 3693.00000 | 29.0390 | 107244.8500 | 3693.12999 2014-06-24 07:46:00 | 3693.00000 | 3693.00000 | 3692.00000 | 3692.48000 | 10.1300 | 37403.8600 | 3692.38000 2014-06-24 07:47:00 | 3692.46000 | 3692.50000 | 3691.98000 | 3692.50000 | 12.6890 | 46848.1700 | 3692.03000 2014-06-24 07:48:00 | 3692.50000 | 3693.00000 | 3691.28000 | 3692.97000 | 9.3220 | 34423.4200 | 3692.71001 2014-06-24 07:49:00 | 3692.97000 | 3693.00000 | 3692.16000 | 3693.00000 | 11.6830 | 43144.8600 | 3692.96001 2014-06-24 07:50:00 | 3693.00000 | 3693.00000 | 3692.99000 | 3693.00000 | 23.2500 | 85862.2500 | 3693.00000 2014-06-24 07:51:00 | 3692.99000 | 3693.66000 | 3692.88000 | 3693.24000 | 18.6420 | 68846.2000 | 3693.07001 2014-06-24 07:52:00 | 3693.51000 | 3694.31000 | 3693.38000 | 3694.31000 | 13.3770 | 49415.1900 | 3694.03999 2014-06-24 07:53:00 | 3694.56000 | 3695.28000 | 3693.40000 | 3695.28000 | 25.5220 | 94292.9900 | 3694.58001 2014-06-24 07:54:00 | 3695.31000 | 3698.00000 | 3695.31000 | 3698.00000 | 21.1810 | 78304.1500 | 3696.91001 2014-06-24 07:55:00 | 3698.04000 | 3699.00000 | 3697.38000 | 3698.60000 | 42.9300 | 158771.1700 | 3698.37000 2014-06-24 07:56:00 | 3697.13000 | 3697.97000 | 3694.15000 | 3695.00000 | 38.3270 | 141658.9900 | 3696.05997 2014-06-24 07:57:00 | 3695.00000 | 3695.00000 | 3692.59000 | 3692.66000 | 34.3370 | 126816.4200 | 3693.28997 2014-06-24 07:58:00 | 3692.89000 | 3693.23000 | 3692.32000 | 3692.50000 | 19.2590 | 71114.7100 | 3692.53999 2014-06-24 07:59:00 | 3692.50000 | 3693.96000 | 3692.42000 | 3693.53000 | 50.5290 | 186609.0500 | 3693.10999 2014-06-24 08:00:00 | 3692.92000 | 3693.97000 | 3692.54000 | 3693.95000 | 16.8810 | 62340.7400 | 3692.95000 2014-06-24 08:01:00 | 3693.95000 | 3693.95000 | 3692.62000 | 3692.97000 | 16.6170 | 61368.3400 | 3693.10999 2014-06-24 08:02:00 | 3692.97000 | 3695.23000 | 3692.95000 | 3693.98000 | 27.9300 | 103169.2900 | 3693.85000 2014-06-24 08:03:00 | 3693.52000 | 3694.00000 | 3692.90000 | 3694.00000 | 22.6010 | 83466.4000 | 3693.04001 2014-06-24 08:04:00 | 3694.00000 | 3695.50000 | 3692.98000 | 3694.48000 | 28.1820 | 104096.7400 | 3693.73002 2014-06-24 08:05:00 | 3695.19000 | 3698.07000 | 3694.03000 | 3694.13000 | 45.1820 | 167019.9400 | 3696.60002 2014-06-24 08:06:00 | 3694.15000 | 3694.16000 | 3693.54000 | 3693.54000 | 21.2320 | 78430.9900 | 3694.00001 2014-06-24 08:07:00 | 3693.54000 | 3693.57000 | 3693.01000 | 3693.02000 | 15.6450 | 57782.5500 | 3693.35998 2014-06-24 08:08:00 | 3693.02000 | 3694.00000 | 3692.98000 | 3692.98000 | 24.1670 | 89251.3900 | 3693.10998 2014-06-24 08:09:00 | 3692.62000 | 3693.75000 | 3692.52000 | 3693.50000 | 31.0820 | 114779.2300 | 3692.79002 2014-06-24 08:10:00 | 3692.52000 | 3693.41000 | 3692.52000 | 3693.38000 | 0.8320 | 3072.5900 | 3693.01000 2014-06-24 08:11:00 | 3693.00000 | 3693.38000 | 3691.46000 | 3692.00000 | 20.0570 | 74054.4800 | 3692.19998 2014-06-24 08:12:00 | 3692.00000 | 3693.00000 | 3692.00000 | 3693.00000 | 8.0470 | 29710.7100 | 3692.14999 2014-06-24 08:13:00 | 3693.00000 | 3695.00000 | 3692.03000 | 3695.00000 | 66.8310 | 246874.5100 | 3694.01002 2014-06-24 08:14:00 | 3695.01000 | 3701.00000 | 3695.01000 | 3700.00000 | 56.1900 | 207835.7500 | 3698.80000 2014-06-24 08:15:00 | 3700.07000 | 3705.06000 | 3700.07000 | 3705.04000 | 94.1339 | 348558.0500 | 3702.79010 2014-06-24 08:16:00 | 3705.04000 | 3707.99000 | 3704.00000 | 3705.35000 | 225.6219 | 836089.2200 | 3705.71011 2014-06-24 08:17:00 | 3705.55000 | 3705.97000 | 3702.11000 | 3704.63000 | 75.6089 | 280042.6200 | 3703.82998 2014-06-24 08:18:00 | 3704.70000 | 3710.00000 | 3704.18000 | 3709.00000 | 103.2291 | 382781.7000 | 3708.07997 2014-06-24 08:19:00 | 3709.00000 | 3713.06000 | 3706.00000 | 3706.05000 | 126.3440 | 468719.7700 | 3709.87014 2014-06-24 08:20:00 | 3706.15000 | 3706.15000 | 3704.63000 | 3706.00000 | 87.0549 | 322561.0100 | 3705.25988 2014-06-24 08:21:00 | 3707.53000 | 3711.00000 | 3706.59000 | 3709.98000 | 68.4721 | 253954.7100 | 3708.88004 2014-06-24 08:22:00 | 3708.93000 | 3712.00000 | 3704.81000 | 3704.93000 | 86.2990 | 319951.7800 | 3707.47998 2014-06-24 08:23:00 | 3704.81000 | 3705.00000 | 3701.03000 | 3703.23000 | 54.0211 | 200025.9300 | 3702.74002 2014-06-24 08:24:00 | 3703.21000 | 3705.02000 | 3703.00000 | 3705.00000 | 41.7500 | 154653.2600 | 3704.27000 2014-06-24 08:25:00 | 3705.00000 | 3709.94000 | 3705.00000 | 3709.46000 | 77.2731 | 286482.9500 | 3707.41006 2014-06-24 08:26:00 | 3709.48000 | 3709.48000 | 3706.90000 | 3707.60000 | 56.9130 | 211025.9500 | 3707.87005 2014-06-24 08:27:00 | 3707.61000 | 3709.99000 | 3707.46000 | 3709.96000 | 39.2440 | 145564.1400 | 3709.21004 2014-06-24 08:28:00 | 3709.91000 | 3709.91000 | 3706.00000 | 3706.69000 | 51.4750 | 190840.4700 | 3707.43993 2014-06-24 08:29:00 | 3706.67000 | 3706.96000 | 3705.00000 | 3706.80000 | 43.0790 | 159641.1500 | 3705.77999 2014-06-24 08:30:00 | 3706.70000 | 3706.70000 | 3705.00000 | 3705.06000 | 135.6389 | 502556.9500 | 3705.10996 2014-06-24 08:31:00 | 3705.08000 | 3705.48000 | 3705.00000 | 3705.24000 | 16.7060 | 61897.0800 | 3705.07998 2014-06-24 08:32:00 | 3705.08000 | 3706.00000 | 3705.00000 | 3705.00000 | 33.0370 | 122404.9100 | 3705.08997 2014-06-24 08:33:00 | 3705.00000 | 3705.94000 | 3704.63000 | 3704.63000 | 38.2070 | 141556.6900 | 3704.98997 2014-06-24 08:34:00 | 3704.55000 | 3705.59000 | 3704.02000 | 3704.95000 | 52.7930 | 195595.3000 | 3704.95004 2014-06-24 08:35:00 | 3704.93000 | 3704.93000 | 3703.04000 | 3703.94000 | 5.5870 | 20693.3200 | 3703.83000 2014-06-24 08:36:00 | 3703.94000 | 3704.32000 | 3703.00000 | 3703.00000 | 15.7300 | 58257.5000 | 3703.59000 2014-06-24 08:37:00 | 3702.27000 | 3705.03000 | 3701.10000 | 3702.02000 | 65.7530 | 243444.7400 | 3702.41005 2014-06-24 08:38:00 | 3702.02000 | 3704.00000 | 3701.12000 | 3704.00000 | 44.2350 | 163788.9600 | 3702.69994 2014-06-24 08:39:00 | 3703.04000 | 3704.92000 | 3703.02000 | 3704.92000 | 39.2520 | 145380.6100 | 3703.78002 2014-06-24 08:40:00 | 3704.92000 | 3707.03000 | 3704.00000 | 3707.00000 | 56.6930 | 210077.1600 | 3705.52005 2014-06-24 08:41:00 | 3706.99000 | 3710.98000 | 3706.99000 | 3708.00000 | 111.7621 | 414570.5100 | 3709.40006 2014-06-24 08:42:00 | 3709.00000 | 3710.03000 | 3707.22000 | 3708.81000 | 82.7940 | 307075.4900 | 3708.91009 2014-06-24 08:43:00 | 3708.40000 | 3709.90000 | 3705.22000 | 3706.16000 | 78.0160 | 289256.7800 | 3707.65992 2014-06-24 08:44:00 | 3705.10000 | 3706.56000 | 3703.98000 | 3705.28000 | 29.0700 | 107707.7600 | 3705.12000 2014-06-24 08:45:00 | 3707.85000 | 3707.85000 | 3705.58000 | 3706.45000 | 8.8670 | 32868.8000 | 3706.86999 2014-06-24 08:46:00 | 3706.44000 | 3706.44000 | 3704.30000 | 3705.22000 | 28.3240 | 104949.2300 | 3705.31003 2014-06-24 08:47:00 | 3704.54000 | 3705.10000 | 3704.52000 | 3704.54000 | 12.5760 | 46588.9700 | 3704.58999 2014-06-24 08:48:00 | 3704.54000 | 3705.00000 | 3703.34000 | 3705.00000 | 12.6780 | 46962.4500 | 3704.24999 2014-06-24 08:49:00 | 3705.03000 | 3705.98000 | 3704.70000 | 3705.66000 | 41.4921 | 153749.6300 | 3705.52002 2014-06-24 08:50:00 | 3705.99000 | 3706.79000 | 3705.99000 | 3706.40000 | 20.9310 | 77578.2500 | 3706.38001 2014-06-24 08:51:00 | 3705.16000 | 3705.16000 | 3705.00000 | 3705.02000 | 14.8570 | 55045.6300 | 3705.02999 2014-06-24 08:52:00 | 3705.02000 | 3705.71000 | 3705.00000 | 3705.00000 | 55.7220 | 206461.5400 | 3705.21003 2014-06-24 08:53:00 | 3705.13000 | 3707.60000 | 3705.13000 | 3707.08000 | 14.3220 | 53088.6600 | 3706.79001 2014-06-24 08:54:00 | 3706.38000 | 3708.00000 | 3706.00000 | 3707.60000 | 29.4730 | 109258.1900 | 3707.06002 2014-06-24 08:55:00 | 3707.90000 | 3707.96000 | 3707.12000 | 3707.25000 | 36.5620 | 135554.3700 | 3707.52002 2014-06-24 08:56:00 | 3707.25000 | 3707.32000 | 3707.02000 | 3707.32000 | 4.5940 | 17031.1700 | 3707.26000 2014-06-24 08:57:00 | 3707.60000 | 3707.60000 | 3707.34000 | 3707.34000 | 1.0880 | 4033.7100 | 3707.45000 2014-06-24 08:58:00 | 3707.32000 | 3707.43000 | 3706.27000 | 3706.63000 | 17.8790 | 66275.2100 | 3706.87000 2014-06-24 08:59:00 | 3707.57000 | 3707.62000 | 3706.39000 | 3707.62000 | 14.3550 | 53216.8700 | 3707.19998 2014-06-24 09:00:00 | 3707.32000 | 3707.55000 | 3705.92000 | 3707.55000 | 15.4540 | 57277.6200 | 3706.33002 2014-06-24 09:01:00 | 3707.00000 | 3707.00000 | 3705.92000 | 3706.98000 | 8.0650 | 29892.6000 | 3706.45999 2014-06-24 09:02:00 | 3706.98000 | 3707.00000 | 3705.92000 | 3706.90000 | 13.0860 | 48507.3100 | 3706.80999 2014-06-24 09:03:00 | 3705.92000 | 3706.92000 | 3705.92000 | 3706.92000 | 2.3330 | 8647.9300 | 3706.78000 2014-06-24 09:04:00 | 3705.94000 | 3706.32000 | 3705.92000 | 3706.20000 | 3.6560 | 13549.1000 | 3705.99000 2014-06-24 09:05:00 | 3706.14000 | 3706.14000 | 3705.01000 | 3705.72000 | 8.7460 | 32408.5900 | 3705.52999 2014-06-24 09:06:00 | 3705.72000 | 3705.74000 | 3705.03000 | 3705.03000 | 3.5120 | 13014.4200 | 3705.70000 2014-06-24 09:07:00 | 3705.03000 | 3705.74000 | 3705.00000 | 3705.65000 | 24.0080 | 88950.4700 | 3705.02999 2014-06-24 09:08:00 | 3705.00000 | 3705.00000 | 3703.32000 | 3704.72000 | 7.1550 | 26506.6700 | 3704.63999 2014-06-24 09:09:00 | 3704.07000 | 3704.59000 | 3702.34000 | 3704.59000 | 27.0270 | 100102.3500 | 3703.78998 2014-06-24 09:10:00 | 3704.59000 | 3704.59000 | 3703.64000 | 3704.50000 | 5.0180 | 18589.0900 | 3704.48000 2014-06-24 09:11:00 | 3703.67000 | 3704.57000 | 3702.37000 | 3703.25000 | 22.3940 | 82942.7300 | 3703.79002 2014-06-24 09:12:00 | 3703.85000 | 3704.49000 | 3703.10000 | 3703.17000 | 13.8460 | 51281.7300 | 3703.71999 2014-06-24 09:13:00 | 3703.39000 | 3704.26000 | 3702.98000 | 3703.27000 | 8.7960 | 32577.1200 | 3703.62999 2014-06-24 09:14:00 | 3704.24000 | 3704.47000 | 3702.04000 | 3704.43000 | 49.1020 | 181831.5700 | 3703.14003 2014-06-24 09:15:00 | 3704.07000 | 3704.34000 | 3701.40000 | 3702.42000 | 42.9760 | 159150.9300 | 3703.24995 2014-06-24 09:16:00 | 3703.37000 | 3704.09000 | 3702.12000 | 3702.96000 | 30.9860 | 114743.5900 | 3703.07997 2014-06-24 09:17:00 | 3702.98000 | 3705.75000 | 3702.98000 | 3705.45000 | 27.8690 | 103242.7600 | 3704.56999 2014-06-24 09:18:00 | 3705.98000 | 3707.01000 | 3704.77000 | 3706.92000 | 31.6630 | 117347.1500 | 3706.13003 2014-06-24 09:19:00 | 3706.87000 | 3707.01000 | 3705.00000 | 3706.64000 | 30.1320 | 111664.1900 | 3705.83002 2014-06-24 09:20:00 | 3706.64000 | 3709.98000 | 3706.25000 | 3708.59000 | 57.3970 | 212819.5200 | 3707.84995 2014-06-24 09:21:00 | 3709.99000 | 3715.03000 | 3709.38000 | 3714.99000 | 141.3202 | 524772.6200 | 3713.36001 2014-06-24 09:22:00 | 3714.99000 | 3715.03000 | 3711.53000 | 3715.01000 | 172.4698 | 640630.6100 | 3714.44999 2014-06-24 09:23:00 | 3715.01000 | 3716.00000 | 3713.00000 | 3714.65000 | 64.6600 | 240195.8400 | 3714.75000 2014-06-24 09:24:00 | 3714.65000 | 3714.66000 | 3712.03000 | 3712.96000 | 42.5611 | 158030.0400 | 3713.02001 2014-06-24 09:25:00 | 3712.93000 | 3714.07000 | 3712.93000 | 3713.05000 | 44.5730 | 165507.6800 | 3713.18004 2014-06-24 09:26:00 | 3714.03000 | 3716.01000 | 3713.03000 | 3715.04000 | 69.7060 | 258938.2700 | 3714.71992 2014-06-24 09:27:00 | 3716.00000 | 3718.02000 | 3715.07000 | 3716.75000 | 26.0880 | 96964.9700 | 3716.83999 2014-06-24 09:28:00 | 3717.48000 | 3718.96000 | 3716.82000 | 3718.96000 | 53.7930 | 200003.3900 | 3718.02004 2014-06-24 09:29:00 | 3718.96000 | 3720.85000 | 3718.90000 | 3720.44000 | 135.7219 | 504856.8600 | 3719.79007 2014-06-24 09:30:00 | 3720.44000 | 3722.00000 | 3719.00000 | 3719.00000 | 105.1111 | 391063.6800 | 3720.48003 2014-06-24 09:31:00 | 3719.00000 | 3720.00000 | 3716.35000 | 3716.59000 | 72.7279 | 270458.4300 | 3718.76996 2014-06-24 09:32:00 | 3716.14000 | 3719.95000 | 3716.08000 | 3717.90000 | 26.4600 | 98349.4600 | 3716.91000 2014-06-24 09:33:00 | 3717.88000 | 3717.88000 | 3714.27000 | 3717.02000 | 81.8829 | 304274.4700 | 3715.97006 2014-06-24 09:34:00 | 3716.13000 | 3718.00000 | 3715.94000 | 3718.00000 | 17.5930 | 65389.0400 | 3716.76001 2014-06-24 09:35:00 | 3718.00000 | 3719.68000 | 3717.09000 | 3718.06000 | 48.4890 | 180303.8000 | 3718.44999 2014-06-24 09:36:00 | 3718.22000 | 3718.22000 | 3716.25000 | 3716.25000 | 37.8050 | 140558.1400 | 3717.97995 2014-06-24 09:37:00 | 3716.25000 | 3717.18000 | 3716.00000 | 3716.95000 | 15.4090 | 57267.4200 | 3716.49000 2014-06-24 09:38:00 | 3716.96000 | 3717.87000 | 3716.00000 | 3716.64000 | 28.1480 | 104618.9300 | 3716.73999 2014-06-24 09:39:00 | 3716.03000 | 3716.03000 | 3714.08000 | 3714.38000 | 22.9660 | 85315.5400 | 3714.85998 2014-06-24 09:40:00 | 3715.68000 | 3716.99000 | 3714.00000 | 3716.00000 | 64.6340 | 240148.4400 | 3715.51007 2014-06-24 09:41:00 | 3716.00000 | 3717.99000 | 3715.47000 | 3717.99000 | 41.1320 | 152893.9500 | 3717.15002 2014-06-24 09:42:00 | 3717.99000 | 3718.10000 | 3715.09000 | 3716.05000 | 57.7711 | 214763.3600 | 3717.49002 2014-06-24 09:43:00 | 3715.13000 | 3716.08000 | 3714.07000 | 3714.07000 | 58.7199 | 218146.2800 | 3715.03000 2014-06-24 09:44:00 | 3714.14000 | 3715.98000 | 3714.00000 | 3715.59000 | 37.2970 | 138548.4300 | 3714.72997 2014-06-24 09:45:00 | 3715.00000 | 3715.48000 | 3713.01000 | 3714.89000 | 33.6660 | 125046.6400 | 3714.32996 2014-06-24 09:46:00 | 3714.85000 | 3716.00000 | 3713.31000 | 3715.55000 | 57.3190 | 212933.0800 | 3714.87998 2014-06-24 09:47:00 | 3715.53000 | 3715.96000 | 3714.95000 | 3715.88000 | 14.7970 | 54973.8400 | 3715.19999 2014-06-24 09:48:00 | 3715.88000 | 3715.90000 | 3714.86000 | 3714.86000 | 21.4630 | 79743.9800 | 3715.42002 2014-06-24 09:49:00 | 3715.46000 | 3715.46000 | 3713.01000 | 3714.16000 | 47.0210 | 174643.8800 | 3714.17001 2014-06-24 09:50:00 | 3714.16000 | 3714.18000 | 3713.00000 | 3713.75000 | 27.6870 | 102820.3800 | 3713.66998 2014-06-24 09:51:00 | 3713.75000 | 3713.75000 | 3712.00000 | 3712.96000 | 6.3980 | 23751.5400 | 3712.34000 2014-06-24 09:52:00 | 3712.96000 | 3712.96000 | 3711.00000 | 3712.38000 | 39.7820 | 147672.0500 | 3712.03002 2014-06-24 09:53:00 | 3712.38000 | 3712.38000 | 3710.00000 | 3710.00000 | 36.7860 | 136510.3900 | 3710.92996 2014-06-24 09:54:00 | 3710.00000 | 3712.30000 | 3709.50000 | 3710.20000 | 63.6969 | 236323.8900 | 3710.12995 2014-06-24 09:55:00 | 3710.22000 | 3713.74000 | 3710.20000 | 3711.96000 | 65.1569 | 241807.8200 | 3711.15995 2014-06-24 09:56:00 | 3711.92000 | 3711.94000 | 3710.50000 | 3710.80000 | 71.0721 | 263762.6600 | 3711.20004 2014-06-24 09:57:00 | 3710.82000 | 3714.00000 | 3710.80000 | 3713.94000 | 55.4139 | 205734.8200 | 3712.69006 2014-06-24 09:58:00 | 3711.94000 | 3714.18000 | 3711.94000 | 3714.18000 | 98.3770 | 365333.8000 | 3713.60992 2014-06-24 09:59:00 | 3714.22000 | 3714.22000 | 3711.85000 | 3711.85000 | 46.1680 | 171430.5000 | 3713.18997 2014-06-24 10:00:00 | 3711.62000 | 3711.82000 | 3711.01000 | 3711.07000 | 43.5210 | 161525.1600 | 3711.43001 2014-06-24 10:01:00 | 3711.82000 | 3712.91000 | 3711.00000 | 3712.73000 | 91.9701 | 341322.1300 | 3711.23000 2014-06-24 10:02:00 | 3711.70000 | 3712.47000 | 3710.80000 | 3711.33000 | 33.5160 | 124383.3900 | 3711.15996 2014-06-24 10:03:00 | 3711.40000 | 3713.92000 | 3710.92000 | 3710.92000 | 21.8760 | 81203.9200 | 3712.00998 2014-06-24 10:04:00 | 3711.00000 | 3712.13000 | 3710.94000 | 3712.13000 | 38.7240 | 143737.4600 | 3711.84004 2014-06-24 10:05:00 | 3712.13000 | 3712.69000 | 3710.63000 | 3711.84000 | 19.5100 | 72413.8300 | 3711.63000 2014-06-24 10:06:00 | 3711.79000 | 3712.17000 | 3711.74000 | 3712.00000 | 25.1690 | 93426.3800 | 3711.95999 2014-06-24 10:07:00 | 3712.12000 | 3715.00000 | 3712.12000 | 3715.00000 | 42.3930 | 157448.7600 | 3714.03003 2014-06-24 10:08:00 | 3715.00000 | 3716.98000 | 3714.97000 | 3716.96000 | 55.5080 | 206299.3600 | 3716.56997 2014-06-24 10:09:00 | 3716.92000 | 3716.98000 | 3712.07000 | 3715.42000 | 58.2669 | 216470.9400 | 3715.15995 2014-06-24 10:10:00 | 3716.13000 | 3716.94000 | 3716.09000 | 3716.09000 | 20.9870 | 77996.6700 | 3716.42998 2014-06-24 10:11:00 | 3715.15000 | 3716.24000 | 3713.84000 | 3716.00000 | 2.5920 | 9629.2500 | 3714.99000 2014-06-24 10:12:00 | 3713.87000 | 3714.85000 | 3712.17000 | 3712.17000 | 17.2760 | 64159.1000 | 3713.76998 2014-06-24 10:13:00 | 3712.10000 | 3712.10000 | 3709.50000 | 3709.50000 | 88.5431 | 328577.1700 | 3710.93007 2014-06-24 10:14:00 | 3709.52000 | 3712.98000 | 3709.00000 | 3712.00000 | 67.7639 | 251415.0500 | 3710.16007 2014-06-24 10:15:00 | 3711.23000 | 3713.87000 | 3711.23000 | 3712.87000 | 51.9360 | 192840.7800 | 3713.04994 2014-06-24 10:16:00 | 3712.87000 | 3713.74000 | 3710.91000 | 3711.97000 | 22.8400 | 84780.4900 | 3711.93000 2014-06-24 10:17:00 | 3712.20000 | 3712.91000 | 3711.34000 | 3712.91000 | 9.1070 | 33804.2600 | 3711.89999 2014-06-24 10:18:00 | 3712.25000 | 3712.25000 | 3710.00000 | 3711.00000 | 35.7190 | 132546.6300 | 3710.81999 2014-06-24 10:19:00 | 3711.02000 | 3712.94000 | 3711.02000 | 3711.53000 | 19.6790 | 73038.0000 | 3711.46999 2014-06-24 10:20:00 | 3711.54000 | 3713.71000 | 3711.54000 | 3712.38000 | 35.0750 | 130227.5300 | 3712.82995 2014-06-24 10:21:00 | 3712.28000 | 3712.92000 | 3711.50000 | 3712.69000 | 22.2200 | 82480.2200 | 3711.98000 2014-06-24 10:22:00 | 3711.59000 | 3711.82000 | 3711.00000 | 3711.02000 | 9.5500 | 35443.2800 | 3711.34000 2014-06-24 10:23:00 | 3711.12000 | 3712.62000 | 3710.00000 | 3712.62000 | 53.6140 | 198966.4200 | 3711.09006 2014-06-24 10:24:00 | 3712.11000 | 3712.11000 | 3712.10000 | 3712.10000 | 1.8530 | 6878.5400 | 3712.11000 2014-06-24 10:25:00 | 3712.98000 | 3714.03000 | 3712.98000 | 3714.03000 | 22.7410 | 84443.2600 | 3713.26001 2014-06-24 10:26:00 | 3714.02000 | 3716.04000 | 3712.24000 | 3716.02000 | 126.7639 | 471006.6000 | 3715.62013 2014-06-24 10:27:00 | 3716.04000 | 3716.82000 | 3714.09000 | 3716.59000 | 116.9361 | 434532.2200 | 3715.97988 2014-06-24 10:28:00 | 3715.47000 | 3716.09000 | 3715.00000 | 3715.00000 | 34.5020 | 128179.7700 | 3715.14002 2014-06-24 10:29:00 | 3713.47000 | 3714.58000 | 3712.40000 | 3714.41000 | 41.1590 | 152844.2200 | 3713.50999 2014-06-24 10:30:00 | 3714.93000 | 3714.93000 | 3713.00000 | 3714.16000 | 24.7460 | 91898.7400 | 3713.67997 2014-06-24 10:31:00 | 3713.11000 | 3714.07000 | 3713.06000 | 3713.06000 | 5.6710 | 21061.0100 | 3713.81000 2014-06-24 10:32:00 | 3713.08000 | 3713.83000 | 3713.08000 | 3713.27000 | 8.9060 | 33072.4100 | 3713.49999 2014-06-24 10:33:00 | 3713.27000 | 3715.00000 | 3713.27000 | 3714.24000 | 54.2450 | 201493.1000 | 3714.49993 2014-06-24 10:34:00 | 3714.44000 | 3714.66000 | 3713.55000 | 3714.11000 | 10.7790 | 40036.4600 | 3714.30000 2014-06-24 10:35:00 | 3713.59000 | 3714.98000 | 3713.41000 | 3713.68000 | 26.9610 | 100128.7100 | 3713.84001 2014-06-24 10:36:00 | 3713.70000 | 3713.86000 | 3713.00000 | 3713.00000 | 26.8360 | 99655.7800 | 3713.50997 2014-06-24 10:37:00 | 3713.00000 | 3714.99000 | 3713.00000 | 3713.45000 | 19.8960 | 73879.3400 | 3713.27998 2014-06-24 10:38:00 | 3713.73000 | 3715.00000 | 3713.73000 | 3714.52000 | 31.4690 | 116901.2500 | 3714.80999 2014-06-24 10:39:00 | 3714.98000 | 3716.89000 | 3714.52000 | 3716.89000 | 46.5760 | 173071.7600 | 3715.89995 2014-06-24 10:40:00 | 3715.49000 | 3716.89000 | 3715.49000 | 3716.52000 | 6.7680 | 25153.9700 | 3716.60000 2014-06-24 10:41:00 | 3715.33000 | 3717.00000 | 3715.00000 | 3717.00000 | 10.7310 | 39878.7400 | 3716.22000 2014-06-24 10:42:00 | 3716.50000 | 3717.60000 | 3716.50000 | 3717.01000 | 9.9750 | 37077.1400 | 3717.00999 2014-06-24 10:43:00 | 3717.00000 | 3717.43000 | 3715.97000 | 3717.02000 | 15.4420 | 57390.6000 | 3716.53001 2014-06-24 10:44:00 | 3717.43000 | 3717.43000 | 3717.02000 | 3717.20000 | 8.2210 | 30558.8900 | 3717.17000 2014-06-24 10:45:00 | 3717.20000 | 3717.21000 | 3716.96000 | 3716.96000 | 46.5351 | 172975.4600 | 3717.09994 2014-06-24 10:46:00 | 3716.96000 | 3716.96000 | 3716.46000 | 3716.46000 | 1.0570 | 3928.5500 | 3716.70000 2014-06-24 10:47:00 | 3715.16000 | 3716.34000 | 3714.00000 | 3714.00000 | 58.8300 | 218581.1200 | 3715.47000 2014-06-24 10:48:00 | 3714.88000 | 3715.31000 | 3712.81000 | 3713.62000 | 12.7260 | 47261.3200 | 3713.75999 2014-06-24 10:49:00 | 3713.03000 | 3713.03000 | 3710.00000 | 3710.00000 | 111.2399 | 412842.4300 | 3711.28000 2014-06-24 10:50:00 | 3709.09000 | 3709.14000 | 3706.10000 | 3706.10000 | 43.5940 | 161655.5600 | 3708.21005 2014-06-24 10:51:00 | 3706.14000 | 3706.14000 | 3704.26000 | 3705.00000 | 53.3800 | 197772.2400 | 3704.99000 2014-06-24 10:52:00 | 3705.00000 | 3710.00000 | 3704.96000 | 3708.17000 | 49.3450 | 182868.1200 | 3705.90993 2014-06-24 10:53:00 | 3708.19000 | 3709.71000 | 3708.19000 | 3708.62000 | 22.7430 | 84352.6400 | 3708.95002 2014-06-24 10:54:00 | 3708.59000 | 3709.02000 | 3705.42000 | 3707.43000 | 16.9900 | 63000.9700 | 3708.12000 2014-06-24 10:55:00 | 3707.34000 | 3707.67000 | 3706.03000 | 3707.52000 | 22.9020 | 84899.1300 | 3707.06001 2014-06-24 10:56:00 | 3707.47000 | 3707.47000 | 3706.02000 | 3707.09000 | 36.9440 | 136944.8400 | 3706.82004 2014-06-24 10:57:00 | 3706.51000 | 3707.00000 | 3706.00000 | 3706.51000 | 16.6030 | 61537.6600 | 3706.42001 2014-06-24 10:58:00 | 3706.62000 | 3707.55000 | 3705.95000 | 3705.98000 | 23.0250 | 85342.8300 | 3706.52997 2014-06-24 10:59:00 | 3705.97000 | 3706.00000 | 3700.70000 | 3704.67000 | 55.9820 | 207401.6000 | 3704.79003 2014-06-24 11:00:00 | 3704.52000 | 3704.64000 | 3700.10000 | 3703.33000 | 114.3470 | 423419.9300 | 3702.93991 2014-06-24 11:01:00 | 3703.37000 | 3705.00000 | 3703.37000 | 3704.96000 | 9.7360 | 36065.9800 | 3704.38999 2014-06-24 11:02:00 | 3704.86000 | 3707.76000 | 3704.03000 | 3705.64000 | 30.3910 | 112617.5900 | 3705.62001 2014-06-24 11:03:00 | 3705.58000 | 3706.89000 | 3704.96000 | 3705.72000 | 23.4760 | 86999.5200 | 3705.88997 2014-06-24 11:04:00 | 3705.62000 | 3705.66000 | 3705.10000 | 3705.64000 | 13.7630 | 50999.2300 | 3705.53001 2014-06-24 11:05:00 | 3705.98000 | 3706.91000 | 3705.28000 | 3706.89000 | 28.5500 | 105812.4800 | 3706.22000 2014-06-24 11:06:00 | 3706.92000 | 3707.64000 | 3706.87000 | 3706.89000 | 15.7730 | 58470.5400 | 3707.00001 2014-06-24 11:07:00 | 3707.08000 | 3708.22000 | 3705.82000 | 3708.22000 | 54.8961 | 203494.1800 | 3706.89994 2014-06-24 11:08:00 | 3707.52000 | 3708.30000 | 3707.52000 | 3708.30000 | 0.4930 | 1828.0500 | 3708.01000 2014-06-24 11:09:00 | 3708.96000 | 3710.00000 | 3708.52000 | 3709.94000 | 11.9420 | 44298.9800 | 3709.51001 2014-06-24 11:10:00 | 3708.80000 | 3709.83000 | 3707.65000 | 3708.66000 | 28.3930 | 105301.0500 | 3708.70002 2014-06-24 11:11:00 | 3708.00000 | 3708.37000 | 3707.00000 | 3707.00000 | 17.9410 | 66519.0900 | 3707.66000 2014-06-24 11:12:00 | 3707.00000 | 3707.42000 | 3706.10000 | 3706.10000 | 9.9170 | 36763.1400 | 3707.07999 2014-06-24 11:13:00 | 3706.72000 | 3706.72000 | 3706.06000 | 3706.10000 | 7.7580 | 28753.1200 | 3706.25000 2014-06-24 11:14:00 | 3706.01000 | 3706.01000 | 3705.00000 | 3705.89000 | 12.1940 | 45187.1600 | 3705.69001 2014-06-24 11:15:00 | 3705.94000 | 3706.00000 | 3705.94000 | 3706.00000 | 11.6530 | 43185.7900 | 3705.98001 2014-06-24 11:16:00 | 3706.69000 | 3706.98000 | 3706.04000 | 3706.96000 | 3.8060 | 14107.7900 | 3706.72000 2014-06-24 11:17:00 | 3706.96000 | 3707.00000 | 3706.92000 | 3706.97000 | 9.3720 | 34741.8500 | 3706.98001 2014-06-24 11:18:00 | 3707.04000 | 3708.06000 | 3707.01000 | 3708.04000 | 3.1580 | 11707.8400 | 3707.36000 2014-06-24 11:19:00 | 3708.06000 | 3708.90000 | 3706.11000 | 3708.60000 | 52.6790 | 195317.5300 | 3707.68999 2014-06-24 11:20:00 | 3708.61000 | 3709.98000 | 3706.33000 | 3708.95000 | 49.1210 | 182171.1200 | 3708.62001 2014-06-24 11:21:00 | 3707.60000 | 3709.22000 | 3707.54000 | 3708.61000 | 28.1930 | 104552.0600 | 3708.44002 2014-06-24 11:22:00 | 3708.58000 | 3708.58000 | 3707.56000 | 3707.56000 | 11.2250 | 41622.0100 | 3707.96998 2014-06-24 11:23:00 | 3708.00000 | 3708.97000 | 3707.73000 | 3708.00000 | 27.9620 | 103695.5300 | 3708.44002 2014-06-24 11:24:00 | 3708.00000 | 3708.95000 | 3707.76000 | 3708.41000 | 23.8250 | 88352.0200 | 3708.36997 2014-06-24 11:25:00 | 3708.90000 | 3709.53000 | 3708.14000 | 3708.41000 | 12.1020 | 44883.8200 | 3708.79001 2014-06-24 11:26:00 | 3708.45000 | 3708.98000 | 3708.43000 | 3708.98000 | 2.0020 | 7424.8000 | 3708.69000 2014-06-24 11:27:00 | 3709.03000 | 3710.23000 | 3708.00000 | 3710.23000 | 45.5340 | 168899.7800 | 3709.31005 2014-06-24 11:28:00 | 3710.35000 | 3715.00000 | 3710.35000 | 3712.96000 | 8.3260 | 30915.2600 | 3713.09999 2014-06-24 11:29:00 | 3712.99000 | 3714.63000 | 3711.00000 | 3711.00000 | 39.8680 | 148016.9700 | 3712.67998 2014-06-24 11:30:00 | 3711.00000 | 3712.00000 | 3709.11000 | 3711.98000 | 30.2780 | 112344.3300 | 3710.42998 2014-06-24 11:31:00 | 3711.98000 | 3712.98000 | 3711.96000 | 3712.98000 | 15.0870 | 56006.0600 | 3712.20999 2014-06-24 11:32:00 | 3712.98000 | 3713.04000 | 3712.98000 | 3713.04000 | 9.1590 | 34007.3300 | 3713.00000 2014-06-24 11:33:00 | 3713.49000 | 3713.94000 | 3711.96000 | 3711.96000 | 12.9070 | 47922.1300 | 3712.87999 2014-06-24 11:34:00 | 3711.96000 | 3711.96000 | 3709.55000 | 3710.32000 | 29.1730 | 108247.8400 | 3710.55002 2014-06-24 11:35:00 | 3710.32000 | 3711.55000 | 3709.02000 | 3709.28000 | 18.1220 | 67230.6300 | 3709.89001 2014-06-24 11:36:00 | 3710.63000 | 3710.66000 | 3709.66000 | 3709.66000 | 4.4760 | 16608.6500 | 3710.60000 2014-06-24 11:37:00 | 3709.08000 | 3710.18000 | 3707.60000 | 3709.28000 | 39.7300 | 147365.0900 | 3709.16000 2014-06-24 11:38:00 | 3709.00000 | 3709.69000 | 3706.74000 | 3709.02000 | 43.1330 | 159916.9500 | 3707.53004 2014-06-24 11:39:00 | 3708.91000 | 3708.91000 | 3706.00000 | 3706.00000 | 6.8150 | 25265.0200 | 3707.26999 2014-06-24 11:40:00 | 3706.10000 | 3707.92000 | 3705.96000 | 3707.89000 | 20.3830 | 75546.3500 | 3706.34002 2014-06-24 11:41:00 | 3706.16000 | 3707.02000 | 3706.15000 | 3707.02000 | 8.5690 | 31761.3700 | 3706.54000 2014-06-24 11:42:00 | 3707.92000 | 3708.12000 | 3707.92000 | 3708.10000 | 5.0200 | 18614.3300 | 3708.03000 2014-06-24 11:43:00 | 3708.41000 | 3709.34000 | 3707.00000 | 3707.00000 | 19.2330 | 71317.4700 | 3708.08002 2014-06-24 11:44:00 | 3707.77000 | 3707.79000 | 3707.02000 | 3707.79000 | 10.3190 | 38259.0400 | 3707.63000 2014-06-24 11:45:00 | 3707.98000 | 3710.00000 | 3707.00000 | 3709.03000 | 47.8770 | 177542.8700 | 3708.30996 2014-06-24 11:46:00 | 3709.04000 | 3709.82000 | 3706.22000 | 3708.60000 | 23.8500 | 88441.7700 | 3708.25000 2014-06-24 11:47:00 | 3708.15000 | 3708.95000 | 3706.25000 | 3708.00000 | 9.3320 | 34604.5600 | 3708.16001 2014-06-24 11:48:00 | 3708.12000 | 3708.88000 | 3707.08000 | 3708.29000 | 6.5380 | 24245.9600 | 3708.47000 2014-06-24 11:49:00 | 3709.30000 | 3709.30000 | 3707.53000 | 3708.54000 | 12.1580 | 45095.0200 | 3709.07999 2014-06-24 11:50:00 | 3708.97000 | 3708.97000 | 3706.80000 | 3707.46000 | 12.5270 | 46447.6000 | 3707.79999 2014-06-24 11:51:00 | 3708.25000 | 3708.40000 | 3706.57000 | 3707.52000 | 4.6360 | 17188.0700 | 3707.51999 2014-06-24 11:52:00 | 3707.54000 | 3708.44000 | 3707.52000 | 3708.44000 | 5.8080 | 21535.7700 | 3707.95000 2014-06-24 11:53:00 | . | . | . | . | . | . | . 2014-06-24 11:54:00 | 3707.54000 | 3708.44000 | 3705.52000 | 3705.98000 | 44.5350 | 165126.4900 | 3707.78994 2014-06-24 11:55:00 | 3705.98000 | 3705.98000 | 3704.86000 | 3704.87000 | 27.0400 | 100193.7300 | 3705.39000 2014-06-24 11:56:00 | 3704.87000 | 3704.93000 | 3704.00000 | 3704.00000 | 42.4860 | 157379.2100 | 3704.25995 2014-06-24 11:57:00 | 3704.00000 | 3704.52000 | 3703.71000 | 3704.00000 | 19.3620 | 71721.6700 | 3704.25001 2014-06-24 11:58:00 | 3703.78000 | 3704.00000 | 3703.75000 | 3703.75000 | 10.6400 | 39409.2300 | 3703.87000 2014-06-24 11:59:00 | 3703.98000 | 3703.98000 | 3700.00000 | 3701.23000 | 61.9291 | 229226.0900 | 3701.42998 2014-06-24 12:00:00 | 3701.22000 | 3702.74000 | 3698.95000 | 3701.62000 | 109.0061 | 403349.7500 | 3700.24988 2014-06-24 12:01:00 | 3701.64000 | 3703.78000 | 3701.28000 | 3703.00000 | 69.3869 | 256853.0100 | 3701.74994 2014-06-24 12:02:00 | 3703.56000 | 3706.01000 | 3703.00000 | 3705.04000 | 18.4650 | 68387.3000 | 3703.61997 2014-06-24 12:03:00 | 3705.11000 | 3710.00000 | 3705.02000 | 3707.58000 | 28.6890 | 106378.5800 | 3707.98999 2014-06-24 12:04:00 | 3707.65000 | 3708.91000 | 3706.98000 | 3708.27000 | 35.8690 | 132989.2100 | 3707.63999 2014-06-24 12:05:00 | 3707.04000 | 3708.44000 | 3704.14000 | 3705.12000 | 38.5250 | 142819.7300 | 3707.19995 2014-06-24 12:06:00 | 3705.92000 | 3707.91000 | 3705.00000 | 3706.67000 | 54.5870 | 202344.1600 | 3706.81996 2014-06-24 12:07:00 | 3706.79000 | 3707.02000 | 3706.59000 | 3707.00000 | 15.1690 | 56227.4200 | 3706.73000 2014-06-24 12:08:00 | 3707.00000 | 3708.59000 | 3707.00000 | 3707.00000 | 48.2729 | 178969.5500 | 3707.45004 2014-06-24 12:09:00 | 3707.38000 | 3708.38000 | 3704.92000 | 3706.01000 | 34.4140 | 127561.5800 | 3706.68004 2014-06-24 12:10:00 | 3705.98000 | 3705.98000 | 3705.48000 | 3705.52000 | 6.1140 | 22656.0800 | 3705.61001 2014-06-24 12:11:00 | 3705.51000 | 3705.56000 | 3704.78000 | 3705.56000 | 6.6750 | 24733.7200 | 3705.42999 2014-06-24 12:12:00 | 3705.56000 | 3705.58000 | 3704.20000 | 3705.56000 | 10.0330 | 37174.3200 | 3705.20001 2014-06-24 12:13:00 | 3705.56000 | 3707.98000 | 3705.56000 | 3706.58000 | 26.8650 | 99557.8200 | 3705.85996 2014-06-24 12:14:00 | 3707.18000 | 3707.97000 | 3706.58000 | 3707.63000 | 9.1430 | 33894.8500 | 3707.19001 2014-06-24 12:15:00 | 3707.00000 | 3707.65000 | 3706.90000 | 3707.63000 | 3.6570 | 13558.2300 | 3707.47000 2014-06-24 12:16:00 | 3706.34000 | 3706.34000 | 3706.34000 | 3706.34000 | 4.4000 | 16307.9000 | 3706.34000 2014-06-24 12:17:00 | . | . | . | . | . | . | . 2014-06-24 12:18:00 | 3706.36000 | 3706.96000 | 3706.05000 | 3706.68000 | 6.6050 | 24481.1200 | 3706.44999 2014-06-24 12:19:00 | 3706.68000 | 3709.31000 | 3706.68000 | 3708.12000 | 18.6100 | 68998.5300 | 3707.61000 2014-06-24 12:20:00 | 3708.33000 | 3710.33000 | 3708.33000 | 3710.33000 | 33.9590 | 125976.4400 | 3709.65999 2014-06-24 12:21:00 | 3711.00000 | 3715.00000 | 3711.00000 | 3713.02000 | 38.8210 | 144138.4400 | 3712.90001 2014-06-24 12:22:00 | 3713.02000 | 3713.02000 | 3710.15000 | 3711.41000 | 26.7350 | 99242.0000 | 3712.05996 2014-06-24 12:23:00 | 3712.00000 | 3715.00000 | 3710.95000 | 3714.11000 | 51.9750 | 193025.1300 | 3713.80993 2014-06-24 12:24:00 | 3714.11000 | 3718.50000 | 3714.00000 | 3715.98000 | 107.3571 | 399018.2600 | 3716.73991 2014-06-24 12:25:00 | 3715.96000 | 3719.00000 | 3714.99000 | 3714.99000 | 47.3590 | 176028.0200 | 3716.88999 2014-06-24 12:26:00 | 3715.00000 | 3715.50000 | 3714.00000 | 3714.77000 | 34.7190 | 128975.4000 | 3714.83999 2014-06-24 12:27:00 | 3714.17000 | 3714.80000 | 3712.68000 | 3714.80000 | 36.3180 | 134868.0700 | 3713.52998 2014-06-24 12:28:00 | 3714.00000 | 3714.80000 | 3712.97000 | 3714.57000 | 22.2870 | 82770.0900 | 3713.82998 2014-06-24 12:29:00 | 3714.26000 | 3714.30000 | 3712.00000 | 3712.00000 | 59.6130 | 221374.7300 | 3713.53005 2014-06-24 12:30:00 | 3712.67000 | 3713.96000 | 3712.67000 | 3712.72000 | 52.9840 | 196735.0600 | 3713.10006 2014-06-24 12:31:00 | 3712.70000 | 3714.23000 | 3712.70000 | 3713.99000 | 57.3560 | 213000.0000 | 3713.64994 2014-06-24 12:32:00 | 3714.28000 | 3715.94000 | 3713.60000 | 3714.59000 | 55.0010 | 204317.7100 | 3714.80001 2014-06-24 12:33:00 | 3715.98000 | 3717.18000 | 3714.49000 | 3715.66000 | 23.2620 | 86444.4500 | 3716.12001 2014-06-24 12:34:00 | 3716.04000 | 3716.04000 | 3714.44000 | 3714.59000 | 25.1480 | 93427.2300 | 3715.09999 2014-06-24 12:35:00 | 3714.66000 | 3714.71000 | 3713.06000 | 3714.00000 | 25.5960 | 95060.3500 | 3713.87997 2014-06-24 12:36:00 | 3714.00000 | 3714.24000 | 3713.03000 | 3713.03000 | 5.5310 | 20540.7000 | 3713.74000 2014-06-24 12:37:00 | 3713.21000 | 3713.52000 | 3711.87000 | 3712.02000 | 24.0550 | 89309.5200 | 3712.71997 2014-06-24 12:38:00 | 3712.72000 | 3712.72000 | 3709.98000 | 3712.00000 | 47.6870 | 176977.5500 | 3711.22996 2014-06-24 12:39:00 | 3712.10000 | 3714.30000 | 3709.76000 | 3711.75000 | 77.8730 | 289087.8800 | 3712.30006 2014-06-24 12:40:00 | 3712.53000 | 3712.53000 | 3710.75000 | 3711.20000 | 25.8330 | 95901.8000 | 3712.38002 2014-06-24 12:41:00 | 3711.20000 | 3711.99000 | 3710.34000 | 3711.99000 | 15.6640 | 58132.3900 | 3711.21002 2014-06-24 12:42:00 | 3711.99000 | 3711.99000 | 3708.41000 | 3709.59000 | 23.9390 | 88817.4300 | 3710.15999 2014-06-24 12:43:00 | 3708.67000 | 3710.08000 | 3708.43000 | 3709.20000 | 34.0530 | 126308.1500 | 3709.16003 2014-06-24 12:44:00 | 3710.04000 | 3710.25000 | 3709.50000 | 3710.04000 | 30.6510 | 113713.1800 | 3709.93001 2014-06-24 12:45:00 | 3710.25000 | 3710.25000 | 3709.97000 | 3709.98000 | 29.3220 | 108784.7200 | 3710.00002 2014-06-24 12:46:00 | 3710.00000 | 3710.03000 | 3710.00000 | 3710.03000 | 3.8590 | 14316.9100 | 3710.00000 2014-06-24 12:47:00 | 3710.11000 | 3710.47000 | 3709.78000 | 3710.47000 | 3.0960 | 11485.7500 | 3709.87000 2014-06-24 12:48:00 | 3710.47000 | 3711.04000 | 3709.78000 | 3711.00000 | 13.2360 | 49118.2800 | 3710.95999 2014-06-24 12:49:00 | 3711.59000 | 3711.96000 | 3710.49000 | 3711.93000 | 53.6550 | 199125.9400 | 3711.22993 2014-06-24 12:50:00 | 3710.88000 | 3710.88000 | 3709.46000 | 3709.63000 | 13.3220 | 49421.9100 | 3709.80001 2014-06-24 12:51:00 | 3709.82000 | 3712.00000 | 3706.02000 | 3709.60000 | 62.1299 | 230469.7600 | 3709.48000 2014-06-24 12:52:00 | 3709.66000 | 3709.66000 | 3708.98000 | 3708.98000 | 6.8770 | 25510.3800 | 3709.51999 2014-06-24 12:53:00 | 3709.73000 | 3709.79000 | 3708.00000 | 3708.02000 | 36.9110 | 136909.6000 | 3709.18001 2014-06-24 12:54:00 | 3708.02000 | 3709.26000 | 3705.00000 | 3707.85000 | 53.6200 | 198740.5300 | 3706.46000 2014-06-24 12:55:00 | 3707.15000 | 3708.41000 | 3706.56000 | 3708.41000 | 38.7070 | 143529.6900 | 3708.10997 2014-06-24 12:56:00 | . | . | . | . | . | . | . 2014-06-24 12:57:00 | 3708.56000 | 3709.90000 | 3707.64000 | 3709.90000 | 18.4260 | 68327.2600 | 3708.19998 2014-06-24 12:58:00 | 3709.73000 | 3710.21000 | 3708.61000 | 3710.17000 | 27.7340 | 102890.5100 | 3709.91003 2014-06-24 12:59:00 | 3710.20000 | 3711.22000 | 3710.17000 | 3710.46000 | 23.7460 | 88108.7700 | 3710.46997 2014-06-24 13:00:00 | 3710.48000 | 3710.48000 | 3709.89000 | 3709.99000 | 33.9980 | 126134.5100 | 3710.05998 2014-06-24 13:01:00 | 3709.94000 | 3710.81000 | 3706.10000 | 3710.02000 | 51.6990 | 191778.0300 | 3709.50999 2014-06-24 13:02:00 | 3710.02000 | 3710.02000 | 3709.00000 | 3710.00000 | 19.6160 | 72771.0700 | 3709.77998 2014-06-24 13:03:00 | 3709.10000 | 3709.10000 | 3709.04000 | 3709.06000 | 3.2300 | 11980.3400 | 3709.08000 2014-06-24 13:04:00 | 3709.06000 | 3709.96000 | 3708.78000 | 3709.89000 | 9.9440 | 36885.9000 | 3709.36001 2014-06-24 13:05:00 | 3709.70000 | 3710.02000 | 3707.33000 | 3709.28000 | 90.6570 | 336302.8900 | 3709.61993 2014-06-24 13:06:00 | 3709.61000 | 3711.07000 | 3709.61000 | 3710.56000 | 26.8220 | 99520.2900 | 3710.40001 2014-06-24 13:07:00 | 3710.74000 | 3711.74000 | 3710.56000 | 3711.36000 | 36.9630 | 137183.6900 | 3711.38003 2014-06-24 13:08:00 | 3711.00000 | 3712.22000 | 3709.20000 | 3712.06000 | 19.3530 | 71827.2400 | 3711.43002 2014-06-24 13:09:00 | 3712.06000 | 3712.30000 | 3711.82000 | 3711.86000 | 9.5460 | 35434.9900 | 3712.01999 2014-06-24 13:10:00 | 3712.54000 | 3713.00000 | 3711.80000 | 3711.80000 | 15.8540 | 58850.8200 | 3712.05002 2014-06-24 13:11:00 | 3712.85000 | 3712.97000 | 3711.36000 | 3711.96000 | 10.0240 | 37211.8400 | 3712.27001 2014-06-24 13:12:00 | 3711.69000 | 3711.69000 | 3711.34000 | 3711.34000 | 23.1490 | 85914.8500 | 3711.38999 2014-06-24 13:13:00 | 3711.36000 | 3711.36000 | 3710.48000 | 3710.53000 | 29.2690 | 108620.5800 | 3711.10999 2014-06-24 13:14:00 | 3710.82000 | 3711.32000 | 3709.23000 | 3709.33000 | 52.5249 | 194904.8400 | 3710.70993 2014-06-24 13:15:00 | 3710.03000 | 3711.12000 | 3709.31000 | 3710.00000 | 15.1640 | 56255.5700 | 3709.81002 2014-06-24 13:16:00 | 3709.46000 | 3710.57000 | 3709.14000 | 3710.00000 | 22.9190 | 85029.5600 | 3709.99999 2014-06-24 13:17:00 | 3710.00000 | 3711.60000 | 3709.23000 | 3711.57000 | 23.5530 | 87391.7000 | 3710.43002 2014-06-24 13:18:00 | 3711.60000 | 3711.60000 | 3710.12000 | 3711.53000 | 52.8469 | 196113.9400 | 3710.97996 2014-06-24 13:19:00 | 3710.71000 | 3711.31000 | 3710.12000 | 3710.12000 | 15.4020 | 57145.9900 | 3710.30001 2014-06-24 13:20:00 | 3711.53000 | 3711.53000 | 3710.10000 | 3710.10000 | 68.7221 | 255017.3600 | 3710.85004 2014-06-24 13:21:00 | 3711.39000 | 3711.52000 | 3710.10000 | 3710.10000 | 71.0040 | 263495.7100 | 3711.00008 2014-06-24 13:22:00 | 3710.10000 | 3711.50000 | 3709.60000 | 3709.60000 | 18.8110 | 69804.3100 | 3710.82001 2014-06-24 13:23:00 | 3709.60000 | 3711.68000 | 3709.60000 | 3710.55000 | 37.2370 | 138172.8600 | 3710.62997 2014-06-24 13:24:00 | 3710.26000 | 3711.27000 | 3709.25000 | 3710.23000 | 66.5110 | 246788.3400 | 3710.49002 2014-06-24 13:25:00 | 3710.99000 | 3711.68000 | 3710.51000 | 3710.57000 | 85.9349 | 318918.2800 | 3711.15988 2014-06-24 13:26:00 | 3710.81000 | 3710.84000 | 3710.51000 | 3710.51000 | 1.7570 | 6519.4200 | 3710.54000 2014-06-24 13:27:00 | 3710.13000 | 3710.65000 | 3710.00000 | 3710.65000 | 12.6420 | 46902.1200 | 3710.02001 2014-06-24 13:28:00 | 3710.20000 | 3710.96000 | 3710.20000 | 3710.96000 | 7.1460 | 26515.1500 | 3710.48999 2014-06-24 13:29:00 | 3710.02000 | 3711.57000 | 3710.02000 | 3710.92000 | 38.5630 | 143106.4800 | 3710.98003 2014-06-24 13:30:00 | 3711.43000 | 3711.43000 | 3710.53000 | 3710.70000 | 1.4070 | 5221.0500 | 3710.77000 2014-06-24 13:31:00 | 3710.90000 | 3711.68000 | 3710.89000 | 3711.68000 | 16.0700 | 59640.3500 | 3711.29000 2014-06-24 13:32:00 | 3711.68000 | 3712.56000 | 3711.68000 | 3712.56000 | 0.1070 | 397.1700 | 3711.84000 2014-06-24 13:33:00 | 3712.53000 | 3712.80000 | 3710.70000 | 3712.16000 | 46.8380 | 173880.0700 | 3712.36998 2014-06-24 13:34:00 | 3711.91000 | 3712.90000 | 3710.77000 | 3710.77000 | 35.1990 | 130649.4400 | 3711.73999 2014-06-24 13:35:00 | 3711.00000 | 3711.44000 | 3711.00000 | 3711.00000 | 3.3180 | 12313.3700 | 3711.08000 2014-06-24 13:36:00 | 3710.72000 | 3711.03000 | 3710.10000 | 3710.95000 | 8.2580 | 30640.9500 | 3710.46000 2014-06-24 13:37:00 | 3710.12000 | 3710.48000 | 3710.10000 | 3710.10000 | 21.9600 | 81474.8100 | 3710.15000 2014-06-24 13:38:00 | 3710.10000 | 3712.00000 | 3709.25000 | 3709.27000 | 38.2110 | 141768.1900 | 3710.14001 2014-06-24 13:39:00 | 3709.27000 | 3710.58000 | 3709.27000 | 3710.30000 | 16.4830 | 61151.3300 | 3709.96001 2014-06-24 13:40:00 | 3709.97000 | 3710.02000 | 3709.27000 | 3709.27000 | 1.6140 | 5987.8800 | 3709.97000 2014-06-24 13:41:00 | 3709.45000 | 3709.62000 | 3709.45000 | 3709.62000 | 13.2200 | 49041.1400 | 3709.62000 2014-06-24 13:42:00 | 3709.32000 | 3710.15000 | 3709.27000 | 3709.27000 | 4.1080 | 15237.8200 | 3709.30000 2014-06-24 13:43:00 | 3709.27000 | 3709.27000 | 3709.25000 | 3709.25000 | 0.8500 | 3152.8700 | 3709.26000 2014-06-24 13:44:00 | 3709.25000 | 3709.96000 | 3709.25000 | 3709.96000 | 2.8960 | 10743.9800 | 3709.94000 2014-06-24 13:45:00 | 3709.44000 | 3709.81000 | 3709.42000 | 3709.81000 | 14.5040 | 53801.5000 | 3709.42002 2014-06-24 13:46:00 | 3709.44000 | 3709.44000 | 3709.44000 | 3709.44000 | 0.0250 | 92.7400 | 3709.44000 2014-06-24 13:47:00 | . | . | . | . | . | . | . 2014-06-24 13:48:00 | 3709.44000 | 3709.81000 | 3709.02000 | 3709.02000 | 28.2840 | 104914.1800 | 3709.31003 2014-06-24 13:49:00 | 3709.02000 | 3709.04000 | 3709.00000 | 3709.00000 | 5.4630 | 20262.2900 | 3709.01000 2014-06-24 13:50:00 | 3708.56000 | 3709.00000 | 3708.04000 | 3708.04000 | 0.3000 | 1112.5500 | 3708.51000 2014-06-24 13:51:00 | 3708.99000 | 3709.00000 | 3707.00000 | 3707.85000 | 20.5520 | 76207.0200 | 3708.01001 2014-06-24 13:52:00 | 3706.92000 | 3707.81000 | 3705.98000 | 3707.00000 | 30.8130 | 114222.2600 | 3706.95002 2014-06-24 13:53:00 | 3707.00000 | 3707.08000 | 3706.34000 | 3707.08000 | 10.9640 | 40643.4100 | 3706.99001 2014-06-24 13:54:00 | 3706.55000 | 3707.99000 | 3705.99000 | 3707.21000 | 54.0940 | 200519.9600 | 3706.88006 2014-06-24 13:55:00 | 3706.71000 | 3707.36000 | 3706.47000 | 3707.22000 | 25.4960 | 94508.3600 | 3706.78997 2014-06-24 13:56:00 | 3706.52000 | 3707.14000 | 3706.05000 | 3706.05000 | 44.0480 | 163262.9200 | 3706.47998 2014-06-24 13:57:00 | 3706.99000 | 3707.00000 | 3706.06000 | 3706.42000 | 12.5460 | 46506.5800 | 3706.88999 2014-06-24 13:58:00 | 3706.40000 | 3707.00000 | 3705.76000 | 3706.47000 | 27.1670 | 100693.9200 | 3706.47998 2014-06-24 13:59:00 | 3705.81000 | 3707.45000 | 3705.81000 | 3706.40000 | 26.0440 | 96530.9600 | 3706.46003 2014-06-24 14:00:00 | 3707.07000 | 3709.00000 | 3706.99000 | 3708.97000 | 21.3290 | 79078.5100 | 3707.55999 2014-06-24 14:01:00 | 3707.77000 | 3709.02000 | 3707.49000 | 3708.05000 | 13.2030 | 48957.6000 | 3708.07001 2014-06-24 14:02:00 | 3708.97000 | 3708.97000 | 3707.87000 | 3707.87000 | 14.8960 | 55238.8800 | 3708.29998 2014-06-24 14:03:00 | 3708.83000 | 3708.83000 | 3706.97000 | 3706.97000 | 16.1270 | 59784.8900 | 3707.12999 2014-06-24 14:04:00 | 3706.56000 | 3708.51000 | 3705.93000 | 3705.98000 | 45.5920 | 168984.3700 | 3706.45002 2014-06-24 14:05:00 | 3705.95000 | 3705.98000 | 3704.95000 | 3704.97000 | 18.5510 | 68735.3700 | 3705.21001 2014-06-24 14:06:00 | 3704.97000 | 3707.00000 | 3704.97000 | 3707.00000 | 51.2090 | 189766.7700 | 3705.72999 2014-06-24 14:07:00 | 3706.59000 | 3706.97000 | 3703.50000 | 3706.39000 | 43.3060 | 160477.8100 | 3705.66995 2014-06-24 14:08:00 | 3705.91000 | 3706.56000 | 3702.41000 | 3706.07000 | 63.9861 | 237075.4100 | 3705.10993 2014-06-24 14:09:00 | 3705.44000 | 3705.96000 | 3703.00000 | 3704.09000 | 32.3130 | 119716.8200 | 3704.91003 2014-06-24 14:10:00 | 3705.66000 | 3705.66000 | 3703.46000 | 3705.07000 | 11.3750 | 42143.7300 | 3704.93998 2014-06-24 14:11:00 | 3705.07000 | 3705.70000 | 3705.00000 | 3705.58000 | 18.6420 | 69078.7100 | 3705.54001 2014-06-24 14:12:00 | 3705.90000 | 3706.05000 | 3705.55000 | 3706.05000 | 9.8750 | 36596.7100 | 3705.99999 2014-06-24 14:13:00 | 3706.51000 | 3707.02000 | 3706.51000 | 3707.02000 | 3.8610 | 14312.6800 | 3706.99000 2014-06-24 14:14:00 | 3707.04000 | 3707.67000 | 3706.05000 | 3706.33000 | 29.0310 | 107601.3900 | 3706.43001 2014-06-24 14:15:00 | 3706.36000 | 3707.32000 | 3706.05000 | 3706.05000 | 27.6210 | 102367.6300 | 3706.15001 2014-06-24 14:16:00 | 3706.05000 | 3706.05000 | 3704.95000 | 3704.98000 | 9.5580 | 35414.0700 | 3705.17999 2014-06-24 14:17:00 | 3704.98000 | 3706.76000 | 3704.56000 | 3705.60000 | 36.0320 | 133513.0900 | 3705.40002 2014-06-24 14:18:00 | 3705.64000 | 3706.77000 | 3705.00000 | 3705.37000 | 37.0250 | 137200.4500 | 3705.61995 2014-06-24 14:19:00 | 3705.37000 | 3706.46000 | 3705.35000 | 3705.43000 | 16.8460 | 62427.4200 | 3705.76998 2014-06-24 14:20:00 | 3705.52000 | 3708.81000 | 3705.44000 | 3707.84000 | 34.9830 | 129686.6700 | 3707.13003 2014-06-24 14:21:00 | 3708.75000 | 3710.00000 | 3707.08000 | 3708.03000 | 77.7951 | 288519.3000 | 3708.70990 2014-06-24 14:22:00 | 3709.78000 | 3715.05000 | 3709.78000 | 3715.05000 | 93.9380 | 348757.1700 | 3712.62995 2014-06-24 14:23:00 | 3715.07000 | 3724.00000 | 3715.07000 | 3720.26000 | 297.5353 | 1106441.2700 | 3718.68962 2014-06-24 14:24:00 | 3720.54000 | 3720.97000 | 3714.80000 | 3716.04000 | 109.2881 | 406336.4300 | 3718.02994 2014-06-24 14:25:00 | 3716.28000 | 3721.62000 | 3715.00000 | 3720.03000 | 70.4389 | 261903.9800 | 3718.16998 2014-06-24 14:26:00 | 3720.98000 | 3721.55000 | 3718.99000 | 3720.00000 | 98.4530 | 366265.6900 | 3720.21008 2014-06-24 14:27:00 | 3721.00000 | 3721.43000 | 3718.02000 | 3718.12000 | 59.5100 | 221369.4700 | 3719.87000 2014-06-24 14:28:00 | 3718.12000 | 3718.12000 | 3716.05000 | 3717.11000 | 29.6380 | 110164.9600 | 3717.01998 2014-06-24 14:29:00 | 3716.98000 | 3717.92000 | 3713.66000 | 3715.03000 | 32.6080 | 121164.3600 | 3715.78998 2014-06-24 14:30:00 | 3715.05000 | 3717.00000 | 3714.12000 | 3716.86000 | 40.4290 | 150224.5800 | 3715.75999 2014-06-24 14:31:00 | 3716.00000 | 3716.94000 | 3714.00000 | 3714.95000 | 39.4600 | 146611.3300 | 3715.44000 2014-06-24 14:32:00 | 3715.00000 | 3716.00000 | 3715.00000 | 3715.12000 | 22.4170 | 83287.2600 | 3715.35998 2014-06-24 14:33:00 | 3715.15000 | 3716.38000 | 3715.13000 | 3715.28000 | 54.3331 | 201895.1200 | 3715.88004 2014-06-24 14:34:00 | 3715.34000 | 3716.53000 | 3715.13000 | 3716.53000 | 8.6060 | 31973.9100 | 3715.29999 2014-06-24 14:35:00 | 3716.56000 | 3716.96000 | 3715.00000 | 3715.42000 | 55.8971 | 207706.2100 | 3715.86996 2014-06-24 14:36:00 | 3715.43000 | 3715.44000 | 3714.85000 | 3714.95000 | 10.7360 | 39884.8700 | 3715.05999 2014-06-24 14:37:00 | 3714.96000 | 3715.40000 | 3714.85000 | 3715.40000 | 7.8340 | 29103.9400 | 3715.08001 2014-06-24 14:38:00 | 3716.00000 | 3717.00000 | 3715.45000 | 3716.05000 | 22.4780 | 83548.1400 | 3716.87999 2014-06-24 14:39:00 | 3716.04000 | 3716.94000 | 3715.44000 | 3715.45000 | 20.8560 | 77503.9800 | 3716.14998 2014-06-24 14:40:00 | 3716.00000 | 3716.84000 | 3715.96000 | 3716.44000 | 9.4930 | 35280.6500 | 3716.49001 2014-06-24 14:41:00 | 3716.16000 | 3716.59000 | 3715.54000 | 3715.54000 | 3.1030 | 11530.9300 | 3716.06000 2014-06-24 14:42:00 | 3716.79000 | 3717.10000 | 3716.54000 | 3716.60000 | 29.4580 | 109494.0600 | 3716.95998 2014-06-24 14:43:00 | 3716.62000 | 3720.00000 | 3715.84000 | 3718.59000 | 63.7280 | 236921.5900 | 3717.69997 2014-06-24 14:44:00 | 3718.97000 | 3720.61000 | 3718.59000 | 3719.96000 | 53.3070 | 198292.9700 | 3719.82996 2014-06-24 14:45:00 | 3719.96000 | 3721.00000 | 3715.06000 | 3717.70000 | 23.5330 | 87535.7600 | 3719.70002 2014-06-24 14:46:00 | 3717.70000 | 3718.00000 | 3716.90000 | 3718.00000 | 12.1630 | 45214.4200 | 3717.37001 2014-06-24 14:47:00 | 3718.00000 | 3718.00000 | 3716.29000 | 3716.29000 | 20.2360 | 75218.2900 | 3717.04998 2014-06-24 14:48:00 | 3716.36000 | 3717.68000 | 3716.29000 | 3716.30000 | 27.2820 | 101412.2700 | 3717.19001 2014-06-24 14:49:00 | 3717.56000 | 3717.60000 | 3716.24000 | 3716.24000 | 14.1430 | 52569.2700 | 3716.98001 2014-06-24 14:50:00 | 3716.24000 | 3716.71000 | 3715.00000 | 3716.18000 | 54.4170 | 202184.8700 | 3715.46996 2014-06-24 14:51:00 | 3716.63000 | 3716.65000 | 3715.07000 | 3716.00000 | 43.9890 | 163466.8000 | 3716.07999 2014-06-24 14:52:00 | 3715.03000 | 3715.88000 | 3714.80000 | 3715.17000 | 12.3310 | 45815.6500 | 3715.49000 2014-06-24 14:53:00 | 3714.90000 | 3714.90000 | 3713.90000 | 3714.90000 | 26.9720 | 100182.7100 | 3714.32001 2014-06-24 14:54:00 | 3715.68000 | 3716.00000 | 3714.03000 | 3715.00000 | 40.4560 | 150268.1000 | 3714.35996 2014-06-24 14:55:00 | 3714.83000 | 3715.00000 | 3714.81000 | 3714.81000 | 13.0640 | 48532.0500 | 3714.95001 2014-06-24 14:56:00 | 3715.00000 | 3715.00000 | 3714.25000 | 3714.78000 | 6.8180 | 25325.8200 | 3714.55000 2014-06-24 14:57:00 | 3714.05000 | 3714.78000 | 3713.82000 | 3713.82000 | 9.2930 | 34516.1000 | 3714.20001 2014-06-24 14:58:00 | 3713.08000 | 3715.00000 | 3713.08000 | 3713.22000 | 10.7290 | 39846.0000 | 3713.86000 2014-06-24 14:59:00 | 3714.00000 | 3714.96000 | 3713.22000 | 3713.43000 | 23.7520 | 88214.0600 | 3713.96001 2014-06-24 15:00:00 | 3713.43000 | 3715.20000 | 3713.36000 | 3714.25000 | 38.4420 | 142800.3300 | 3714.70002 2014-06-24 15:01:00 | 3714.90000 | 3715.50000 | 3714.37000 | 3715.50000 | 7.4930 | 27837.1700 | 3715.09001 2014-06-24 15:02:00 | 3715.50000 | 3715.50000 | 3713.20000 | 3714.77000 | 26.3440 | 97858.4200 | 3714.64003 2014-06-24 15:03:00 | 3714.72000 | 3715.01000 | 3713.52000 | 3714.98000 | 28.9130 | 107386.6000 | 3714.13002 2014-06-24 15:04:00 | 3714.96000 | 3714.96000 | 3714.00000 | 3714.96000 | 8.1500 | 30270.8500 | 3714.21000 2014-06-24 15:05:00 | 3714.14000 | 3714.14000 | 3713.49000 | 3713.60000 | 5.3170 | 19746.5900 | 3713.86000 2014-06-24 15:06:00 | 3713.96000 | 3714.85000 | 3713.96000 | 3714.00000 | 10.3260 | 38355.1200 | 3714.41999 2014-06-24 15:07:00 | 3714.38000 | 3714.97000 | 3714.32000 | 3714.36000 | 6.3650 | 23642.7500 | 3714.48999 2014-06-24 15:08:00 | 3714.51000 | 3714.51000 | 3714.20000 | 3714.44000 | 2.3690 | 8799.0600 | 3714.25000 2014-06-24 15:09:00 | 3714.22000 | 3714.44000 | 3714.20000 | 3714.30000 | 8.6460 | 32113.2200 | 3714.22999 2014-06-24 15:10:00 | 3714.00000 | 3714.55000 | 3713.96000 | 3714.55000 | 6.5290 | 24248.6100 | 3713.99000 2014-06-24 15:11:00 | 3714.69000 | 3715.48000 | 3714.69000 | 3715.48000 | 7.1050 | 26394.1600 | 3714.86999 2014-06-24 15:12:00 | 3714.46000 | 3715.50000 | 3714.46000 | 3715.04000 | 12.6110 | 46848.0700 | 3714.86000 2014-06-24 15:13:00 | 3715.98000 | 3715.99000 | 3715.24000 | 3715.99000 | 0.3860 | 1434.3600 | 3715.95000 2014-06-24 15:14:00 | 3715.99000 | 3716.56000 | 3715.40000 | 3716.09000 | 23.5380 | 87467.7400 | 3716.01999 2014-06-24 15:15:00 | 3716.15000 | 3717.00000 | 3716.13000 | 3717.00000 | 45.5029 | 169125.3300 | 3716.80004 2014-06-24 15:16:00 | 3717.00000 | 3718.80000 | 3716.68000 | 3717.97000 | 40.9880 | 152363.2300 | 3717.25998 2014-06-24 15:17:00 | 3717.97000 | 3717.97000 | 3710.00000 | 3713.98000 | 87.8231 | 326087.9200 | 3713.01007 2014-06-24 15:18:00 | 3713.96000 | 3714.00000 | 3710.00000 | 3712.26000 | 74.3411 | 275928.1100 | 3711.65002 2014-06-24 15:19:00 | 3712.24000 | 3713.50000 | 3710.10000 | 3713.00000 | 51.5749 | 191421.4300 | 3711.51993 2014-06-24 15:20:00 | 3713.50000 | 3715.00000 | 3710.00000 | 3711.83000 | 53.1940 | 197411.0000 | 3711.15006 2014-06-24 15:21:00 | 3711.83000 | 3712.61000 | 3710.21000 | 3711.21000 | 60.7650 | 225546.2800 | 3711.77992 2014-06-24 15:22:00 | 3712.50000 | 3712.66000 | 3711.58000 | 3712.66000 | 3.4250 | 12715.3500 | 3712.51000 2014-06-24 15:23:00 | 3711.66000 | 3711.66000 | 3711.17000 | 3711.64000 | 9.9690 | 36999.3600 | 3711.44000 2014-06-24 15:24:00 | 3711.62000 | 3712.95000 | 3710.21000 | 3711.00000 | 41.7021 | 154784.2500 | 3711.67002 2014-06-24 15:25:00 | 3711.00000 | 3711.73000 | 3710.00000 | 3710.00000 | 44.6450 | 165634.2600 | 3710.02994 2014-06-24 15:26:00 | 3710.00000 | 3710.86000 | 3708.36000 | 3709.83000 | 77.4591 | 287370.8800 | 3709.96998 2014-06-24 15:27:00 | 3709.22000 | 3710.00000 | 3709.22000 | 3709.71000 | 16.1900 | 60056.0700 | 3709.45000 2014-06-24 15:28:00 | 3709.77000 | 3712.98000 | 3709.77000 | 3712.76000 | 39.6410 | 147103.9600 | 3710.90001 2014-06-24 15:29:00 | 3712.78000 | 3713.10000 | 3711.00000 | 3711.00000 | 17.7080 | 65734.4200 | 3712.12999 2014-06-24 15:30:00 | 3710.01000 | 3710.61000 | 3709.66000 | 3710.20000 | 10.5690 | 39212.6300 | 3710.15000 2014-06-24 15:31:00 | 3710.44000 | 3711.00000 | 3709.66000 | 3710.00000 | 28.5060 | 105757.6700 | 3710.00997 2014-06-24 15:32:00 | 3710.00000 | 3710.00000 | 3709.64000 | 3709.64000 | 24.6900 | 91594.9500 | 3709.80000 2014-06-24 15:33:00 | 3709.96000 | 3710.00000 | 3709.29000 | 3710.00000 | 12.4920 | 46344.4700 | 3709.93001 2014-06-24 15:34:00 | 3710.00000 | 3710.00000 | 3709.30000 | 3709.95000 | 8.6430 | 32061.0400 | 3709.48001 2014-06-24 15:35:00 | 3710.00000 | 3710.00000 | 3709.27000 | 3709.27000 | 3.7310 | 13839.5100 | 3709.33000 2014-06-24 15:36:00 | 3709.96000 | 3710.00000 | 3709.96000 | 3710.00000 | 8.5370 | 31672.2300 | 3709.99999 2014-06-24 15:37:00 | 3710.16000 | 3710.16000 | 3710.02000 | 3710.02000 | 8.7300 | 32388.6800 | 3710.04000 2014-06-24 15:38:00 | 3710.05000 | 3712.00000 | 3710.05000 | 3712.00000 | 12.8030 | 47516.4700 | 3711.35001 2014-06-24 15:39:00 | 3712.00000 | 3712.00000 | 3711.48000 | 3711.52000 | 8.5900 | 31884.3200 | 3711.79000 2014-06-24 15:40:00 | 3712.27000 | 3712.27000 | 3711.02000 | 3711.02000 | 12.2830 | 45589.3500 | 3711.58001 2014-06-24 15:41:00 | 3711.02000 | 3712.13000 | 3710.26000 | 3710.42000 | 44.2661 | 164278.4100 | 3711.15995 2014-06-24 15:42:00 | 3711.01000 | 3712.46000 | 3710.65000 | 3711.39000 | 11.2730 | 41840.0500 | 3711.53001 2014-06-24 15:43:00 | 3711.93000 | 3712.70000 | 3711.68000 | 3712.04000 | 51.6240 | 191626.7400 | 3711.97006 2014-06-24 15:44:00 | 3712.62000 | 3713.97000 | 3712.62000 | 3713.97000 | 6.7380 | 25019.5000 | 3713.19000 2014-06-24 15:45:00 | 3713.10000 | 3714.00000 | 3713.10000 | 3713.24000 | 6.9800 | 25921.6400 | 3713.70000 2014-06-24 15:46:00 | 3713.25000 | 3713.25000 | 3711.26000 | 3711.75000 | 63.1259 | 234321.5500 | 3711.96993 2014-06-24 15:47:00 | 3711.05000 | 3711.72000 | 3711.05000 | 3711.72000 | 1.7150 | 6365.3200 | 3711.56000 2014-06-24 15:48:00 | 3711.68000 | 3712.32000 | 3711.03000 | 3711.08000 | 3.6360 | 13494.3400 | 3711.32000 2014-06-24 15:49:00 | 3711.66000 | 3713.05000 | 3711.66000 | 3712.13000 | 25.4720 | 94553.9300 | 3712.07001 2014-06-24 15:50:00 | 3712.00000 | 3712.00000 | 3711.85000 | 3711.85000 | 0.9190 | 3411.2700 | 3711.94000 2014-06-24 15:51:00 | 3711.83000 | 3712.28000 | 3711.83000 | 3712.28000 | 30.7720 | 114227.3000 | 3712.05002 2014-06-24 15:52:00 | 3711.49000 | 3711.49000 | 3711.49000 | 3711.49000 | 0.0810 | 300.6300 | 3711.49000 2014-06-24 15:53:00 | 3711.57000 | 3713.74000 | 3711.57000 | 3713.50000 | 32.1400 | 119338.4100 | 3713.08000 2014-06-24 15:54:00 | 3712.79000 | 3713.18000 | 3711.90000 | 3712.00000 | 37.8671 | 140570.0700 | 3712.19997 2014-06-24 15:55:00 | . | . | . | . | . | . | . 2014-06-24 15:56:00 | 3712.01000 | 3712.08000 | 3712.01000 | 3712.08000 | 0.1800 | 668.1700 | 3712.05000 2014-06-24 15:57:00 | 3712.48000 | 3713.89000 | 3712.48000 | 3712.49000 | 46.7530 | 173603.6000 | 3713.21004 2014-06-24 15:58:00 | 3713.06000 | 3713.10000 | 3713.06000 | 3713.06000 | 1.5950 | 5922.3400 | 3713.06000 2014-06-24 15:59:00 | 3713.06000 | 3713.97000 | 3713.06000 | 3713.97000 | 1.0240 | 3802.1900 | 3713.07000 2014-06-24 16:00:00 | 3713.04000 | 3713.04000 | 3712.81000 | 3713.04000 | 24.6230 | 91425.5000 | 3713.01002 2014-06-24 16:01:00 | 3713.04000 | 3714.02000 | 3713.04000 | 3713.92000 | 11.9350 | 44324.1200 | 3713.78998 2014-06-24 16:02:00 | 3714.44000 | 3715.00000 | 3713.32000 | 3714.59000 | 18.1060 | 67251.5000 | 3714.31998 2014-06-24 16:03:00 | 3714.06000 | 3718.99000 | 3714.06000 | 3714.19000 | 73.4299 | 272846.6000 | 3715.74000 2014-06-24 16:04:00 | 3714.93000 | 3718.99000 | 3714.32000 | 3715.06000 | 54.6050 | 202871.1000 | 3715.24993 2014-06-24 16:05:00 | 3715.06000 | 3715.06000 | 3713.00000 | 3713.22000 | 9.6850 | 35965.5600 | 3713.52999 2014-06-24 16:06:00 | 3713.22000 | 3717.45000 | 3712.71000 | 3713.00000 | 35.6350 | 132346.0500 | 3713.92995 2014-06-24 16:07:00 | 3713.94000 | 3714.00000 | 3712.92000 | 3713.56000 | 19.6000 | 72786.7100 | 3713.61000 2014-06-24 16:08:00 | 3714.00000 | 3714.00000 | 3712.99000 | 3714.00000 | 8.3760 | 31107.0200 | 3713.82999 2014-06-24 16:09:00 | 3714.00000 | 3716.88000 | 3713.98000 | 3715.71000 | 30.1120 | 111863.4800 | 3714.91002 2014-06-24 16:10:00 | 3715.24000 | 3716.12000 | 3714.80000 | 3715.76000 | 34.5740 | 128469.3200 | 3715.78004 2014-06-24 16:11:00 | 3715.00000 | 3718.00000 | 3714.00000 | 3714.87000 | 22.8470 | 84887.0700 | 3715.45998 2014-06-24 16:12:00 | 3714.92000 | 3716.77000 | 3714.00000 | 3714.02000 | 34.5730 | 128436.4600 | 3714.94003 2014-06-24 16:13:00 | 3714.19000 | 3717.80000 | 3714.19000 | 3715.92000 | 26.9590 | 100151.9700 | 3714.96999 2014-06-24 16:14:00 | 3715.14000 | 3716.00000 | 3714.32000 | 3715.66000 | 29.7040 | 110357.8900 | 3715.25003 2014-06-24 16:15:00 | 3715.55000 | 3715.71000 | 3714.50000 | 3715.06000 | 9.4380 | 35064.4100 | 3715.23999 2014-06-24 16:16:00 | 3714.95000 | 3714.96000 | 3712.99000 | 3712.99000 | 17.9160 | 66542.1300 | 3714.11998 2014-06-24 16:17:00 | 3712.99000 | 3715.50000 | 3712.00000 | 3715.50000 | 13.4000 | 49758.9200 | 3713.35000 2014-06-24 16:18:00 | 3713.99000 | 3715.50000 | 3713.00000 | 3714.00000 | 66.8560 | 248262.2900 | 3713.38993 2014-06-24 16:19:00 | 3713.14000 | 3713.15000 | 3712.08000 | 3712.12000 | 18.4950 | 68671.5500 | 3712.97998 2014-06-24 16:20:00 | 3712.62000 | 3713.04000 | 3712.02000 | 3713.04000 | 37.0280 | 137469.5100 | 3712.57998 2014-06-24 16:21:00 | 3713.04000 | 3713.30000 | 3713.00000 | 3713.27000 | 29.2660 | 108669.5200 | 3713.16997 2014-06-24 16:22:00 | 3713.27000 | 3713.27000 | 3712.77000 | 3712.77000 | 1.2780 | 4745.5500 | 3713.27000 2014-06-24 16:23:00 | 3713.00000 | 3713.64000 | 3713.00000 | 3713.30000 | 1.5240 | 5659.0800 | 3713.31000 2014-06-24 16:24:00 | 3713.30000 | 3713.80000 | 3713.00000 | 3713.02000 | 6.1640 | 22888.3800 | 3713.24001 2014-06-24 16:25:00 | 3713.44000 | 3713.46000 | 3712.52000 | 3713.36000 | 9.6940 | 35994.2600 | 3713.05001 2014-06-24 16:26:00 | 3713.36000 | 3713.36000 | 3712.02000 | 3713.00000 | 12.1340 | 45052.5200 | 3712.92001 2014-06-24 16:27:00 | 3713.00000 | 3713.99000 | 3712.50000 | 3712.50000 | 7.2610 | 26963.9100 | 3713.53000 2014-06-24 16:28:00 | 3713.63000 | 3714.48000 | 3712.87000 | 3714.05000 | 33.4990 | 124417.7000 | 3714.06999 2014-06-24 16:29:00 | 3714.77000 | 3715.00000 | 3714.02000 | 3715.00000 | 9.5910 | 35626.2400 | 3714.55000 2014-06-24 16:30:00 | 3715.00000 | 3715.01000 | 3714.45000 | 3714.45000 | 7.9260 | 29443.5900 | 3714.80999 2014-06-24 16:31:00 | 3714.46000 | 3714.98000 | 3714.45000 | 3714.61000 | 6.4170 | 23836.6800 | 3714.60999 2014-06-24 16:32:00 | 3714.61000 | 3714.61000 | 3712.97000 | 3713.80000 | 18.5150 | 68770.4200 | 3714.30998 2014-06-24 16:33:00 | 3713.09000 | 3713.96000 | 3712.91000 | 3713.95000 | 12.7380 | 47298.8700 | 3713.20999 2014-06-24 16:34:00 | 3713.96000 | 3713.96000 | 3712.95000 | 3712.97000 | 2.2050 | 8187.2500 | 3713.04000 2014-06-24 16:35:00 | 3713.58000 | 3713.60000 | 3713.54000 | 3713.57000 | 9.8950 | 36745.8500 | 3713.57999 2014-06-24 16:36:00 | 3713.94000 | 3713.96000 | 3713.47000 | 3713.94000 | 10.5950 | 39347.9600 | 3713.81999 2014-06-24 16:37:00 | 3713.67000 | 3715.94000 | 3713.52000 | 3715.84000 | 12.8720 | 47814.8200 | 3714.64001 2014-06-24 16:38:00 | 3715.83000 | 3715.83000 | 3714.06000 | 3714.06000 | 22.3710 | 83105.4300 | 3714.87001 2014-06-24 16:39:00 | 3714.63000 | 3714.63000 | 3713.00000 | 3713.00000 | 7.0400 | 26147.3800 | 3714.12000 2014-06-24 16:40:00 | . | . | . | . | . | . | . 2014-06-24 16:41:00 | 3713.34000 | 3714.02000 | 3713.26000 | 3714.02000 | 5.6190 | 20865.0900 | 3713.31000 2014-06-24 16:42:00 | 3715.52000 | 3715.62000 | 3713.46000 | 3714.52000 | 5.9380 | 22054.2800 | 3714.09000 2014-06-24 16:43:00 | 3714.05000 | 3714.52000 | 3713.83000 | 3714.04000 | 1.5900 | 5905.2800 | 3714.01000 2014-06-24 16:44:00 | 3713.83000 | 3714.75000 | 3713.81000 | 3714.70000 | 9.9670 | 37019.7800 | 3714.23999 2014-06-24 16:45:00 | 3714.69000 | 3714.70000 | 3712.95000 | 3712.98000 | 16.6120 | 61683.8500 | 3713.21001 2014-06-24 16:46:00 | 3713.00000 | 3714.97000 | 3713.00000 | 3714.41000 | 14.4050 | 53501.1700 | 3714.06998 2014-06-24 16:47:00 | 3714.00000 | 3714.99000 | 3714.00000 | 3714.60000 | 2.7780 | 10319.5300 | 3714.73000 2014-06-24 16:48:00 | 3714.57000 | 3714.98000 | 3713.30000 | 3714.08000 | 29.6620 | 110163.2000 | 3713.95002 2014-06-24 16:49:00 | 3713.67000 | 3714.07000 | 3713.67000 | 3714.05000 | 2.8980 | 10763.2200 | 3714.02000 2014-06-24 16:50:00 | 3714.05000 | 3714.05000 | 3713.98000 | 3713.98000 | 3.1450 | 11680.6800 | 3714.05000 2014-06-24 16:51:00 | 3713.30000 | 3713.92000 | 3713.08000 | 3713.92000 | 10.2210 | 37952.7400 | 3713.21000 2014-06-24 16:52:00 | . | . | . | . | . | . | . 2014-06-24 16:53:00 | 3713.92000 | 3713.94000 | 3713.90000 | 3713.90000 | 0.5150 | 1912.6700 | 3713.92000 2014-06-24 16:54:00 | 3713.88000 | 3713.88000 | 3713.20000 | 3713.20000 | 1.5400 | 5719.3700 | 3713.88000 2014-06-24 16:55:00 | 3713.19000 | 3713.19000 | 3712.98000 | 3712.99000 | 7.0920 | 26333.4400 | 3713.12000 2014-06-24 16:56:00 | 3712.98000 | 3713.13000 | 3712.95000 | 3712.95000 | 8.9890 | 33375.8000 | 3712.96000 2014-06-24 16:57:00 | 3713.13000 | 3713.19000 | 3712.95000 | 3713.19000 | 13.7570 | 51081.5300 | 3713.12999 2014-06-24 16:58:00 | 3713.01000 | 3713.19000 | 3713.01000 | 3713.19000 | 4.9300 | 18305.9900 | 3713.18000 2014-06-24 16:59:00 | 3713.19000 | 3713.88000 | 3713.19000 | 3713.83000 | 1.9400 | 7204.3900 | 3713.61000 2014-06-24 17:00:00 | 3713.80000 | 3714.93000 | 3713.74000 | 3714.40000 | 5.7390 | 21314.7300 | 3714.01000 2014-06-24 17:01:00 | 3714.40000 | 3714.43000 | 3714.05000 | 3714.43000 | 1.0000 | 3714.2100 | 3714.21000 2014-06-24 17:02:00 | 3714.44000 | 3714.44000 | 3714.44000 | 3714.44000 | 0.2490 | 924.9000 | 3714.44000 2014-06-24 17:03:00 | 3714.55000 | 3714.55000 | 3714.53000 | 3714.53000 | 1.0620 | 3944.8400 | 3714.54000 2014-06-24 17:04:00 | . | . | . | . | . | . | . 2014-06-24 17:05:00 | 3715.31000 | 3715.62000 | 3714.53000 | 3714.59000 | 2.6900 | 9992.5500 | 3714.70000 2014-06-24 17:06:00 | 3714.78000 | 3715.30000 | 3714.62000 | 3715.26000 | 16.8300 | 62528.2200 | 3715.28000 2014-06-24 17:07:00 | 3715.26000 | 3715.61000 | 3714.76000 | 3714.76000 | 0.4420 | 1642.1600 | 3715.29000 2014-06-24 17:08:00 | 3714.76000 | 3716.49000 | 3714.76000 | 3716.49000 | 3.0170 | 11210.2100 | 3715.68000 2014-06-24 17:09:00 | 3716.37000 | 3716.98000 | 3716.37000 | 3716.98000 | 8.4970 | 31581.5100 | 3716.77999 2014-06-24 17:10:00 | 3716.98000 | 3717.00000 | 3716.98000 | 3717.00000 | 9.0090 | 33486.3800 | 3716.99000 2014-06-24 17:11:00 | 3717.00000 | 3717.00000 | 3716.99000 | 3717.00000 | 7.6690 | 28505.6700 | 3717.00000 2014-06-24 17:12:00 | 3717.00000 | 3717.50000 | 3717.00000 | 3717.00000 | 2.2460 | 8348.9000 | 3717.23000 2014-06-24 17:13:00 | 3717.00000 | 3717.50000 | 3715.47000 | 3716.78000 | 11.8660 | 44103.9600 | 3716.83999 2014-06-24 17:14:00 | 3716.78000 | 3716.78000 | 3715.83000 | 3715.83000 | 0.6780 | 2519.7400 | 3716.43000 2014-06-24 17:15:00 | 3715.96000 | 3715.96000 | 3714.76000 | 3714.76000 | 3.4310 | 12747.2500 | 3715.32000 2014-06-24 17:16:00 | 3714.70000 | 3714.72000 | 3714.39000 | 3714.43000 | 6.4150 | 23828.7600 | 3714.53999 2014-06-24 17:17:00 | 3714.43000 | 3714.46000 | 3714.43000 | 3714.46000 | 3.3490 | 12439.6300 | 3714.43000 2014-06-24 17:18:00 | 3714.46000 | 3714.99000 | 3714.40000 | 3714.99000 | 1.0650 | 3955.8900 | 3714.45000 2014-06-24 17:19:00 | 3714.46000 | 3714.99000 | 3714.05000 | 3714.05000 | 2.1380 | 7941.6400 | 3714.52000 2014-06-24 17:20:00 | 3714.06000 | 3714.69000 | 3713.74000 | 3714.68000 | 5.1630 | 19178.1600 | 3714.54000 2014-06-24 17:21:00 | 3714.69000 | 3715.49000 | 3714.21000 | 3715.49000 | 5.0290 | 18683.9800 | 3715.25000 2014-06-24 17:22:00 | 3714.80000 | 3714.80000 | 3714.21000 | 3714.21000 | 0.1730 | 642.6400 | 3714.69000 2014-06-24 17:23:00 | 3714.33000 | 3714.84000 | 3714.21000 | 3714.84000 | 20.4830 | 76086.4500 | 3714.61002 2014-06-24 17:24:00 | 3713.80000 | 3714.19000 | 3713.76000 | 3713.86000 | 0.7200 | 2674.0500 | 3713.96000 2014-06-24 17:25:00 | 3713.54000 | 3715.14000 | 3713.02000 | 3715.14000 | 9.3070 | 34565.5700 | 3713.92999 2014-06-24 17:26:00 | 3714.91000 | 3714.91000 | 3713.78000 | 3714.48000 | 9.4280 | 35017.4500 | 3714.19999 2014-06-24 17:27:00 | 3714.07000 | 3714.35000 | 3713.56000 | 3714.19000 | 5.3740 | 19959.1500 | 3714.02001 2014-06-24 17:28:00 | 3713.16000 | 3714.06000 | 3713.16000 | 3713.36000 | 3.4200 | 12700.1700 | 3713.50000 2014-06-24 17:29:00 | 3713.13000 | 3713.15000 | 3713.00000 | 3713.15000 | 6.4410 | 23916.0000 | 3713.09000 2014-06-24 17:30:00 | 3713.00000 | 3713.07000 | 3712.96000 | 3712.96000 | 10.1830 | 37809.3800 | 3712.99001 2014-06-24 17:31:00 | 3712.96000 | 3715.35000 | 3712.53000 | 3713.72000 | 11.6830 | 43385.3000 | 3713.54001 2014-06-24 17:32:00 | 3713.65000 | 3714.90000 | 3713.30000 | 3713.79000 | 21.1360 | 78495.5300 | 3713.82998 2014-06-24 17:33:00 | 3714.20000 | 3714.20000 | 3713.70000 | 3714.15000 | 1.5500 | 5756.7600 | 3714.04000 2014-06-24 17:34:00 | . | . | . | . | . | . | . 2014-06-24 17:35:00 | 3714.00000 | 3714.00000 | 3713.95000 | 3713.95000 | 2.0000 | 7427.9500 | 3713.98000 2014-06-24 17:36:00 | . | . | . | . | . | . | . 2014-06-24 17:37:00 | 3713.70000 | 3715.20000 | 3713.70000 | 3715.20000 | 8.3660 | 31069.6400 | 3713.79999 2014-06-24 17:38:00 | 3715.16000 | 3715.16000 | 3714.06000 | 3714.06000 | 0.4940 | 1835.1700 | 3714.92000 2014-06-24 17:39:00 | 3713.70000 | 3713.70000 | 3712.96000 | 3712.96000 | 3.0750 | 11418.2300 | 3713.25000 2014-06-24 17:40:00 | 3712.52000 | 3712.52000 | 3712.20000 | 3712.39000 | 8.0600 | 29921.0600 | 3712.29000 2014-06-24 17:41:00 | 3712.29000 | 3712.29000 | 3712.20000 | 3712.23000 | 18.1350 | 67320.8900 | 3712.20998 2014-06-24 17:42:00 | 3713.41000 | 3713.41000 | 3713.41000 | 3713.41000 | 7.4400 | 27627.7700 | 3713.41000 2014-06-24 17:43:00 | 3714.00000 | 3714.00000 | 3712.30000 | 3712.30000 | 6.3300 | 23503.2200 | 3712.99000 2014-06-24 17:44:00 | 3712.70000 | 3713.70000 | 3712.30000 | 3712.30000 | 6.3980 | 23756.6100 | 3713.13000 2014-06-24 17:45:00 | 3712.32000 | 3712.60000 | 3712.30000 | 3712.32000 | 4.3000 | 15962.9600 | 3712.32000 2014-06-24 17:46:00 | 3712.30000 | 3712.30000 | 3712.30000 | 3712.30000 | 0.1300 | 482.6000 | 3712.30000 2014-06-24 17:47:00 | 3712.30000 | 3712.32000 | 3711.01000 | 3711.96000 | 7.1610 | 26579.8100 | 3711.74000 2014-06-24 17:48:00 | 3711.97000 | 3714.20000 | 3711.97000 | 3714.14000 | 11.9490 | 44370.2500 | 3713.30000 2014-06-24 17:49:00 | 3714.13000 | 3714.50000 | 3713.00000 | 3713.00000 | 0.5200 | 1930.9500 | 3713.37000 2014-06-24 17:50:00 | 3713.00000 | 3713.53000 | 3712.98000 | 3712.98000 | 4.8860 | 18141.7600 | 3713.00999 2014-06-24 17:51:00 | 3713.70000 | 3713.72000 | 3712.98000 | 3712.98000 | 1.5480 | 5748.2700 | 3713.35000 2014-06-24 17:52:00 | 3713.72000 | 3713.72000 | 3713.72000 | 3713.72000 | 0.1450 | 538.4900 | 3713.72000 2014-06-24 17:53:00 | 3712.98000 | 3712.98000 | 3711.01000 | 3711.01000 | 1.4700 | 5455.4200 | 3711.17000 2014-06-24 17:54:00 | 3713.09000 | 3713.27000 | 3711.34000 | 3713.04000 | 11.4020 | 42331.4300 | 3712.63001 2014-06-24 17:55:00 | 3713.01000 | 3713.01000 | 3711.14000 | 3712.61000 | 15.5320 | 57649.0200 | 3711.63001 2014-06-24 17:56:00 | 3712.61000 | 3714.00000 | 3711.79000 | 3714.00000 | 27.4180 | 101815.5700 | 3713.45999 2014-06-24 17:57:00 | 3714.00000 | 3714.44000 | 3712.78000 | 3713.22000 | 17.6130 | 65403.2000 | 3713.35001 2014-06-24 17:58:00 | 3712.98000 | 3714.10000 | 3712.02000 | 3712.14000 | 15.4910 | 57530.4700 | 3713.80000 2014-06-24 17:59:00 | 3712.14000 | 3713.37000 | 3712.05000 | 3713.37000 | 7.8860 | 29274.7300 | 3712.23999 2014-06-24 18:00:00 | 3713.37000 | 3714.94000 | 3713.37000 | 3714.94000 | 24.8710 | 92361.5900 | 3713.63001 2014-06-24 18:01:00 | 3713.39000 | 3714.41000 | 3713.39000 | 3713.67000 | 0.7260 | 2696.1300 | 3713.67000 2014-06-24 18:02:00 | 3714.53000 | 3714.53000 | 3714.15000 | 3714.15000 | 0.5830 | 2165.3600 | 3714.16000 2014-06-24 18:03:00 | 3714.05000 | 3714.80000 | 3713.32000 | 3713.65000 | 21.9090 | 81371.0200 | 3714.04999 2014-06-24 18:04:00 | 3714.75000 | 3714.75000 | 3713.65000 | 3713.67000 | 0.6500 | 2414.1000 | 3714.00000 2014-06-24 18:05:00 | 3714.00000 | 3714.00000 | 3713.67000 | 3714.00000 | 6.7110 | 24924.5400 | 3713.98000 2014-06-24 18:06:00 | 3714.04000 | 3715.03000 | 3713.88000 | 3713.88000 | 36.5610 | 135806.4500 | 3714.52001 2014-06-24 18:07:00 | 3713.78000 | 3715.00000 | 3713.75000 | 3714.15000 | 27.8280 | 103359.2000 | 3714.21998 2014-06-24 18:08:00 | . | . | . | . | . | . | . 2014-06-24 18:09:00 | . | . | . | . | . | . | . 2014-06-24 18:10:00 | 3715.55000 | 3716.37000 | 3715.35000 | 3716.28000 | 14.8490 | 55179.6700 | 3716.05000 2014-06-24 18:11:00 | 3716.28000 | 3716.40000 | 3715.05000 | 3716.37000 | 1.7850 | 6632.4500 | 3715.66000 2014-06-24 18:12:00 | 3716.37000 | 3716.37000 | 3715.21000 | 3715.68000 | 3.5990 | 13373.2100 | 3715.81000 2014-06-24 18:13:00 | 3715.74000 | 3715.80000 | 3715.74000 | 3715.80000 | 0.7190 | 2671.6400 | 3715.77000 2014-06-24 18:14:00 | 3715.87000 | 3715.90000 | 3714.80000 | 3714.80000 | 1.1630 | 4321.0400 | 3715.42000 2014-06-24 18:15:00 | 3714.34000 | 3715.74000 | 3714.34000 | 3714.45000 | 4.3050 | 15994.1700 | 3715.24999 2014-06-24 18:16:00 | 3715.34000 | 3715.46000 | 3714.01000 | 3714.64000 | 1.6810 | 6244.9500 | 3715.02000 2014-06-24 18:17:00 | 3714.72000 | 3715.37000 | 3714.32000 | 3715.30000 | 1.1250 | 4179.2000 | 3714.84000 2014-06-24 18:18:00 | 3714.96000 | 3714.96000 | 3714.96000 | 3714.96000 | 0.2100 | 780.1400 | 3714.96000 2014-06-24 18:19:00 | 3714.77000 | 3714.77000 | 3714.32000 | 3714.32000 | 0.7600 | 2823.0300 | 3714.52000 2014-06-24 18:20:00 | 3714.56000 | 3715.40000 | 3713.98000 | 3715.40000 | 9.5700 | 35545.9200 | 3714.31000 2014-06-24 18:21:00 | . | . | . | . | . | . | . 2014-06-24 18:22:00 | 3714.52000 | 3715.34000 | 3714.48000 | 3714.53000 | 11.5580 | 42934.8000 | 3714.72999 2014-06-24 18:23:00 | 3714.81000 | 3715.32000 | 3712.83000 | 3714.96000 | 5.9740 | 22187.9600 | 3714.09001 2014-06-24 18:24:00 | 3714.93000 | 3714.93000 | 3713.22000 | 3714.89000 | 1.7490 | 6496.5800 | 3714.45000 2014-06-24 18:25:00 | 3714.90000 | 3714.98000 | 3713.18000 | 3714.12000 | 18.0760 | 67147.8700 | 3714.74998 2014-06-24 18:26:00 | 3714.18000 | 3714.23000 | 3713.98000 | 3713.98000 | 0.4500 | 1671.3600 | 3714.13000 2014-06-24 18:27:00 | 3714.26000 | 3714.26000 | 3714.00000 | 3714.00000 | 0.2100 | 779.9600 | 3714.07000 2014-06-24 18:28:00 | 3713.87000 | 3713.87000 | 3713.85000 | 3713.85000 | 1.7080 | 6343.2700 | 3713.86000 2014-06-24 18:29:00 | 3714.00000 | 3715.40000 | 3713.99000 | 3715.37000 | 6.6700 | 24773.1500 | 3714.12000 2014-06-24 18:30:00 | 3714.38000 | 3715.45000 | 3714.19000 | 3714.19000 | 4.2030 | 15615.1400 | 3715.24000 2014-06-24 18:31:00 | 3714.33000 | 3715.52000 | 3714.33000 | 3714.89000 | 12.0800 | 44876.5200 | 3714.94000 2014-06-24 18:32:00 | 3714.80000 | 3714.80000 | 3713.51000 | 3713.63000 | 2.6400 | 9805.5000 | 3714.21000 2014-06-24 18:33:00 | 3714.69000 | 3715.04000 | 3714.69000 | 3715.02000 | 17.7350 | 65884.7900 | 3714.95998 2014-06-24 18:34:00 | 3714.97000 | 3715.00000 | 3713.63000 | 3714.95000 | 3.3090 | 12290.2100 | 3714.18000 2014-06-24 18:35:00 | 3714.95000 | 3715.04000 | 3714.29000 | 3715.04000 | 9.1810 | 34106.6800 | 3714.92000 2014-06-24 18:36:00 | 3714.98000 | 3714.98000 | 3714.04000 | 3714.98000 | 1.0270 | 3814.4300 | 3714.15000 2014-06-24 18:37:00 | 3714.95000 | 3714.95000 | 3713.52000 | 3713.52000 | 5.1650 | 19186.8500 | 3714.77999 2014-06-24 18:38:00 | 3713.46000 | 3715.72000 | 3712.98000 | 3714.84000 | 14.6930 | 54581.8700 | 3714.82001 2014-06-24 18:39:00 | 3715.27000 | 3715.77000 | 3715.27000 | 3715.77000 | 16.1770 | 60102.0600 | 3715.27999 2014-06-24 18:40:00 | 3715.77000 | 3715.77000 | 3715.02000 | 3715.08000 | 1.2540 | 4659.0300 | 3715.34000 2014-06-24 18:41:00 | 3715.31000 | 3715.39000 | 3715.08000 | 3715.08000 | 1.0040 | 3730.1100 | 3715.25000 2014-06-24 18:42:00 | . | . | . | . | . | . | . 2014-06-24 18:43:00 | 3715.77000 | 3715.77000 | 3715.77000 | 3715.77000 | 0.1450 | 538.7900 | 3715.77000 2014-06-24 18:44:00 | 3715.08000 | 3715.08000 | 3715.06000 | 3715.06000 | 0.5520 | 2050.7200 | 3715.07000 2014-06-24 18:45:00 | 3715.88000 | 3715.88000 | 3715.88000 | 3715.88000 | 0.0170 | 63.1700 | 3715.88000 2014-06-24 18:46:00 | . | . | . | . | . | . | . 2014-06-24 18:47:00 | 3715.14000 | 3715.14000 | 3715.05000 | 3715.05000 | 12.7330 | 47304.4300 | 3715.11001 2014-06-24 18:48:00 | 3714.47000 | 3714.88000 | 3713.95000 | 3714.28000 | 5.9970 | 22275.4800 | 3714.44000 2014-06-24 18:49:00 | 3713.58000 | 3715.03000 | 3713.58000 | 3713.89000 | 14.0410 | 52148.9200 | 3714.05000 2014-06-24 18:50:00 | 3714.85000 | 3715.08000 | 3713.55000 | 3715.08000 | 21.4520 | 79683.0600 | 3714.48001 2014-06-24 18:51:00 | 3714.09000 | 3715.08000 | 3713.99000 | 3715.08000 | 18.9130 | 70244.6200 | 3714.09002 2014-06-24 18:52:00 | 3715.05000 | 3715.15000 | 3714.10000 | 3714.14000 | 9.2000 | 34174.1500 | 3714.58000 2014-06-24 18:53:00 | 3714.14000 | 3714.92000 | 3714.14000 | 3714.71000 | 0.5820 | 2161.9200 | 3714.65000 2014-06-24 18:54:00 | 3714.65000 | 3714.68000 | 3714.65000 | 3714.68000 | 0.2700 | 1002.9600 | 3714.67000 2014-06-24 18:55:00 | 3714.90000 | 3715.41000 | 3714.33000 | 3714.36000 | 10.2240 | 37982.0000 | 3714.98001 2014-06-24 18:56:00 | 3715.27000 | 3715.27000 | 3715.26999 | 3715.27000 | 9.2850 | 34496.2800 | 3715.26999 2014-06-24 18:57:00 | 3714.19000 | 3715.00000 | 3714.19000 | 3715.00000 | 2.6470 | 9831.8000 | 3714.32000 2014-06-24 18:58:00 | 3714.63000 | 3714.63000 | 3714.63000 | 3714.63000 | 0.2630 | 976.9500 | 3714.63000 2014-06-24 18:59:00 | 3715.57000 | 3715.60000 | 3714.55000 | 3714.63000 | 6.4360 | 23909.9900 | 3715.03999 2014-06-24 19:00:00 | 3714.66000 | 3715.66000 | 3714.66000 | 3715.19000 | 6.3920 | 23747.5500 | 3715.20000 2014-06-24 19:01:00 | 3715.19000 | 3715.19000 | 3714.15000 | 3715.19000 | 20.0590 | 74515.7300 | 3714.82999 2014-06-24 19:02:00 | 3714.28000 | 3715.80000 | 3714.15000 | 3714.15000 | 18.5790 | 69007.6000 | 3714.27999 2014-06-24 19:03:00 | 3713.17000 | 3713.83000 | 3712.32000 | 3712.32000 | 13.7020 | 50874.2400 | 3712.91001 2014-06-24 19:04:00 | 3714.10000 | 3714.10000 | 3711.08000 | 3711.28000 | 12.8850 | 47828.2400 | 3711.92998 2014-06-24 19:05:00 | 3711.22000 | 3711.35000 | 3711.22000 | 3711.35000 | 2.2440 | 8328.1900 | 3711.31000 2014-06-24 19:06:00 | 3711.24000 | 3711.29001 | 3711.24000 | 3711.29000 | 7.6640 | 28443.3000 | 3711.29001 2014-06-24 19:07:00 | 3711.33000 | 3712.00000 | 3711.33000 | 3712.00000 | 0.1650 | 612.3800 | 3711.42000 2014-06-24 19:08:00 | 3712.00000 | 3712.00000 | 3712.00000 | 3712.00000 | 2.9550 | 10968.9600 | 3712.00000 2014-06-24 19:09:00 | 3712.00000 | 3712.00000 | 3712.00000 | 3712.00000 | 1.5000 | 5568.0000 | 3712.00000 2014-06-24 19:10:00 | 3712.00000 | 3712.00000 | 3712.00000 | 3712.00000 | 0.0180 | 66.8200 | 3712.00000 2014-06-24 19:11:00 | 3712.00000 | 3712.00000 | 3712.00000 | 3712.00000 | 0.1030 | 382.3400 | 3712.00000 2014-06-24 19:12:00 | . | . | . | . | . | . | . 2014-06-24 19:13:00 | 3711.33000 | 3711.33000 | 3711.33000 | 3711.33000 | 0.3970 | 1473.4000 | 3711.33000 2014-06-24 19:14:00 | 3712.00000 | 3712.00000 | 3712.00000 | 3712.00000 | 0.1730 | 642.1800 | 3712.00000 2014-06-24 19:15:00 | . | . | . | . | . | . | . 2014-06-24 19:16:00 | 3711.76000 | 3712.00000 | 3711.76000 | 3712.00000 | 0.2460 | 913.1200 | 3711.85000 2014-06-24 19:17:00 | 3712.00000 | 3712.00000 | 3711.80000 | 3711.80000 | 0.6080 | 2256.8400 | 3711.91000 2014-06-24 19:18:00 | 3711.80000 | 3713.02000 | 3711.80000 | 3712.00000 | 0.9890 | 3671.1800 | 3712.01000 2014-06-24 19:19:00 | 3712.00000 | 3712.00000 | 3712.00000 | 3712.00000 | 0.6370 | 2364.5400 | 3712.00000 2014-06-24 19:20:00 | 3712.00000 | 3714.00000 | 3712.00000 | 3713.39000 | 14.7890 | 54906.3200 | 3712.65000 2014-06-24 19:21:00 | 3713.35000 | 3713.35000 | 3711.97000 | 3711.97000 | 3.6830 | 13672.2300 | 3712.25000 2014-06-24 19:22:00 | 3711.96000 | 3713.75000 | 3710.10000 | 3712.51000 | 52.5790 | 195100.5200 | 3710.61999 2014-06-24 19:23:00 | 3712.09000 | 3712.09000 | 3710.18000 | 3711.26000 | 8.3360 | 30938.8900 | 3711.47999 2014-06-24 19:24:00 | 3711.13000 | 3712.12000 | 3710.64000 | 3712.09000 | 4.3700 | 16215.9000 | 3710.73000 2014-06-24 19:25:00 | 3712.08000 | 3714.00000 | 3711.41000 | 3713.33000 | 8.1430 | 30237.1500 | 3713.27001 2014-06-24 19:26:00 | 3713.28000 | 3713.29000 | 3712.72000 | 3712.72000 | 1.1990 | 4451.8400 | 3712.96000 2014-06-24 19:27:00 | 3713.14000 | 3713.62000 | 3712.69000 | 3713.11000 | 5.4720 | 20316.8500 | 3712.88000 2014-06-24 19:28:00 | 3713.11000 | 3714.00000 | 3713.11000 | 3714.00000 | 10.7480 | 39915.9900 | 3713.80999 2014-06-24 19:29:00 | 3714.00000 | 3714.10000 | 3713.18000 | 3713.70000 | 5.2880 | 19639.2100 | 3713.92000 2014-06-24 19:30:00 | 3713.18000 | 3713.18000 | 3713.18000 | 3713.18000 | 0.4620 | 1715.4900 | 3713.18000 2014-06-24 19:31:00 | . | . | . | . | . | . | . 2014-06-24 19:32:00 | 3713.28000 | 3713.90000 | 3713.28000 | 3713.43000 | 11.2430 | 41750.0000 | 3713.42001 2014-06-24 19:33:00 | 3713.14000 | 3713.43000 | 3712.71000 | 3713.08000 | 0.1990 | 738.9200 | 3713.14000 2014-06-24 19:34:00 | 3713.21000 | 3713.88000 | 3713.21000 | 3713.88000 | 0.2880 | 1069.5900 | 3713.85000 2014-06-24 19:35:00 | . | . | . | . | . | . | . 2014-06-24 19:36:00 | . | . | . | . | . | . | . 2014-06-24 19:37:00 | . | . | . | . | . | . | . 2014-06-24 19:38:00 | 3713.46000 | 3713.46000 | 3713.46000 | 3713.46000 | 0.0450 | 167.1100 | 3713.46000 2014-06-24 19:39:00 | . | . | . | . | . | . | . 2014-06-24 19:40:00 | 3713.30000 | 3713.30000 | 3713.30000 | 3713.30000 | 0.0590 | 219.0800 | 3713.30000 2014-06-24 19:41:00 | 3713.30000 | 3713.30000 | 3713.30000 | 3713.30000 | 0.1920 | 712.9500 | 3713.30000 2014-06-24 19:42:00 | 3713.05000 | 3713.05000 | 3712.88000 | 3712.88000 | 0.1800 | 668.3400 | 3713.02000 2014-06-24 19:43:00 | . | . | . | . | . | . | . 2014-06-24 19:44:00 | 3713.04000 | 3713.58000 | 3712.62000 | 3712.63000 | 0.7580 | 2814.4300 | 3712.97000 2014-06-24 19:45:00 | 3713.65000 | 3713.65000 | 3713.65000 | 3713.65000 | 0.1450 | 538.4800 | 3713.65000 2014-06-24 19:46:00 | 3713.65000 | 3713.83000 | 3712.75000 | 3713.83000 | 0.3680 | 1366.5200 | 3713.38000 2014-06-24 19:47:00 | 3713.83000 | 3713.83000 | 3713.83000 | 3713.83000 | 0.0320 | 118.8400 | 3713.83000 2014-06-24 19:48:00 | 3713.36000 | 3713.36000 | 3713.25000 | 3713.25000 | 0.7300 | 2710.7300 | 3713.33000 2014-06-24 19:49:00 | 3713.12000 | 3713.87000 | 3712.96000 | 3713.87000 | 0.5460 | 2027.4100 | 3713.20000 2014-06-24 19:50:00 | 3713.87000 | 3713.90000 | 3712.96000 | 3713.88000 | 3.1970 | 11870.6200 | 3713.05000 2014-06-24 19:51:00 | 3713.90000 | 3713.90000 | 3712.06000 | 3712.76000 | 19.1830 | 71223.5700 | 3712.85002 2014-06-24 19:52:00 | 3711.98000 | 3713.17000 | 3711.95000 | 3711.95000 | 5.8410 | 21683.9500 | 3712.37000 2014-06-24 19:53:00 | 3711.61000 | 3713.14000 | 3711.61000 | 3712.03000 | 2.8830 | 10703.3800 | 3712.58000 2014-06-24 19:54:00 | 3712.09000 | 3713.06000 | 3712.00000 | 3712.00000 | 4.0300 | 14959.5900 | 3712.06000 2014-06-24 19:55:00 | 3711.56000 | 3712.50000 | 3711.46000 | 3712.50000 | 1.4290 | 5303.8400 | 3711.57000 2014-06-24 19:56:00 | 3712.49000 | 3712.49000 | 3712.49000 | 3712.49000 | 0.0160 | 59.4000 | 3712.49000 2014-06-24 19:57:00 | 3712.48000 | 3712.97000 | 3712.48000 | 3712.97000 | 2.2760 | 8450.5900 | 3712.91000 2014-06-24 19:58:00 | 3712.97000 | 3712.97000 | 3712.97000 | 3712.97000 | 0.0940 | 349.0200 | 3712.97000 2014-06-24 19:59:00 | 3712.97000 | 3712.97000 | 3712.87000 | 3712.87000 | 0.3970 | 1474.0200 | 3712.91000 2014-06-24 20:00:00 | 3712.55000 | 3713.49000 | 3710.85000 | 3711.86000 | 10.8210 | 40171.8200 | 3712.39000 2014-06-24 20:01:00 | 3713.29000 | 3713.29000 | 3712.26000 | 3712.43000 | 6.2200 | 23093.1400 | 3712.72000 2014-06-24 20:02:00 | 3712.44000 | 3713.00000 | 3712.44000 | 3713.00000 | 1.7300 | 6423.0700 | 3712.76000 2014-06-24 20:03:00 | 3712.70000 | 3712.72000 | 3712.55000 | 3712.72000 | 8.0440 | 29865.0500 | 3712.71001 2014-06-24 20:04:00 | 3712.49000 | 3712.49000 | 3712.49000 | 3712.49000 | 13.8800 | 51529.3600 | 3712.49000 2014-06-24 20:05:00 | 3712.44000 | 3714.01000 | 3712.41000 | 3713.51000 | 14.0210 | 52070.5700 | 3713.76000 2014-06-24 20:06:00 | 3713.94000 | 3713.94000 | 3712.23000 | 3713.59000 | 15.7970 | 58655.0200 | 3713.04999 2014-06-24 20:07:00 | 3713.26000 | 3713.63000 | 3712.13000 | 3713.63000 | 6.1480 | 22826.7500 | 3712.87000 2014-06-24 20:08:00 | 3713.51000 | 3713.51000 | 3712.71000 | 3712.94000 | 3.4340 | 12749.8600 | 3712.83000 2014-06-24 20:09:00 | 3712.15000 | 3712.15000 | 3711.94000 | 3711.97000 | 10.1410 | 37644.0000 | 3712.06000 2014-06-24 20:10:00 | 3711.91000 | 3711.95000 | 3711.53000 | 3711.72000 | 2.0600 | 7646.4700 | 3711.88000 2014-06-24 20:11:00 | 3711.47000 | 3712.08000 | 3710.54000 | 3712.08000 | 1.6110 | 5978.9800 | 3711.35000 2014-06-24 20:12:00 | 3711.98000 | 3713.09000 | 3710.60000 | 3711.23000 | 5.3810 | 19976.3800 | 3712.39000 2014-06-24 20:13:00 | 3710.24000 | 3710.24000 | 3710.24000 | 3710.24000 | 0.1440 | 534.2700 | 3710.24000 2014-06-24 20:14:00 | 3710.89000 | 3712.17000 | 3710.89000 | 3710.97000 | 5.6960 | 21139.5400 | 3711.29999 2014-06-24 20:15:00 | 3712.99000 | 3713.59000 | 3711.68000 | 3711.78000 | 4.4390 | 16480.1500 | 3712.58000 2014-06-24 20:16:00 | 3712.74000 | 3713.42000 | 3712.12000 | 3713.28000 | 5.9940 | 22255.3300 | 3712.94001 2014-06-24 20:17:00 | 3712.28000 | 3712.96000 | 3712.07000 | 3712.38000 | 1.1590 | 4302.6300 | 3712.36000 2014-06-24 20:18:00 | 3712.14000 | 3712.38000 | 3712.14000 | 3712.38000 | 0.2130 | 790.7000 | 3712.21000 2014-06-24 20:19:00 | 3712.13000 | 3712.13000 | 3712.05000 | 3712.05000 | 2.5520 | 9473.2300 | 3712.08000 2014-06-24 20:20:00 | 3710.97000 | 3711.65000 | 3710.97000 | 3711.65000 | 0.1380 | 512.1400 | 3711.14000 2014-06-24 20:21:00 | 3711.65000 | 3711.65000 | 3710.10000 | 3710.10000 | 16.5520 | 61411.8000 | 3710.23001 2014-06-24 20:22:00 | 3711.19000 | 3711.22000 | 3711.19000 | 3711.22000 | 1.4840 | 5507.4200 | 3711.20000 2014-06-24 20:23:00 | 3711.22000 | 3711.62000 | 3710.88000 | 3710.88000 | 6.1640 | 22875.9500 | 3711.22001 2014-06-24 20:24:00 | 3711.68000 | 3712.94000 | 3710.87000 | 3710.87000 | 22.2300 | 82497.8500 | 3711.10000 2014-06-24 20:25:00 | 3710.69000 | 3712.24000 | 3710.54000 | 3712.24000 | 2.9820 | 11065.0000 | 3710.60000 2014-06-24 20:26:00 | 3710.89000 | 3711.30000 | 3710.89000 | 3711.00000 | 0.5310 | 1970.5100 | 3710.93000 2014-06-24 20:27:00 | 3712.30000 | 3712.30000 | 3710.98000 | 3710.98000 | 20.8280 | 77318.4100 | 3712.22999 2014-06-24 20:28:00 | . | . | . | . | . | . | . 2014-06-24 20:29:00 | 3711.26000 | 3711.98000 | 3710.50000 | 3710.50000 | 1.5960 | 5923.1900 | 3711.27000 2014-06-24 20:30:00 | 3711.14000 | 3711.14000 | 3710.10000 | 3710.12000 | 7.9170 | 29374.1100 | 3710.25999 2014-06-24 20:31:00 | 3710.12000 | 3710.14000 | 3710.10000 | 3710.14000 | 10.2740 | 38117.8000 | 3710.12001 2014-06-24 20:32:00 | 3710.20000 | 3710.66000 | 3710.18000 | 3710.31000 | 8.7860 | 32598.8400 | 3710.31999 2014-06-24 20:33:00 | 3710.20000 | 3710.20000 | 3709.93000 | 3709.97000 | 20.2680 | 75195.9400 | 3710.07999 2014-06-24 20:34:00 | 3709.96000 | 3709.96000 | 3709.23000 | 3709.23000 | 9.0480 | 33561.3600 | 3709.26000 2014-06-24 20:35:00 | 3709.25000 | 3709.25000 | 3709.23000 | 3709.25000 | 5.6980 | 21135.2400 | 3709.24000 2014-06-24 20:36:00 | 3709.25000 | 3709.29000 | 3709.25000 | 3709.29000 | 3.6790 | 13646.3900 | 3709.27000 2014-06-24 20:37:00 | 3709.29000 | 3709.29000 | 3709.27000 | 3709.29000 | 0.8600 | 3189.9800 | 3709.28000 2014-06-24 20:38:00 | 3709.29000 | 3709.29000 | 3709.23000 | 3709.23000 | 3.7400 | 13872.6300 | 3709.26000 2014-06-24 20:39:00 | 3709.26000 | 3711.43000 | 3709.23000 | 3710.30000 | 5.0530 | 18744.8500 | 3709.65000 2014-06-24 20:40:00 | 3710.63000 | 3711.32000 | 3709.28000 | 3709.99000 | 5.9500 | 22075.7800 | 3710.22000 2014-06-24 20:41:00 | 3709.49000 | 3710.87000 | 3709.37000 | 3709.37000 | 0.1940 | 719.6500 | 3709.55000 2014-06-24 20:42:00 | 3709.82000 | 3710.33000 | 3709.10000 | 3710.33000 | 0.3620 | 1342.7200 | 3709.18000 2014-06-24 20:43:00 | 3709.97000 | 3709.97000 | 3709.97000 | 3709.97000 | 0.0480 | 178.0800 | 3709.97000 2014-06-24 20:44:00 | 3709.97000 | 3710.00000 | 3709.93000 | 3710.00000 | 0.6090 | 2259.3800 | 3709.99000 2014-06-24 20:45:00 | 3710.00000 | 3710.00000 | 3710.00000 | 3710.00000 | 0.1560 | 578.7600 | 3710.00000 2014-06-24 20:46:00 | 3710.00000 | 3711.54000 | 3710.00000 | 3711.54000 | 3.2710 | 12136.6600 | 3710.38000 2014-06-24 20:47:00 | 3710.53000 | 3711.30000 | 3710.39000 | 3711.27000 | 6.2280 | 23110.1800 | 3710.69000 2014-06-24 20:48:00 | 3711.02000 | 3711.02000 | 3711.02000 | 3711.02000 | 0.1500 | 556.6500 | 3711.02000 2014-06-24 20:49:00 | 3710.73000 | 3710.73000 | 3710.47000 | 3710.47000 | 0.4500 | 1669.7700 | 3710.59000 2014-06-24 20:50:00 | 3710.16000 | 3710.81000 | 3710.02000 | 3710.02000 | 7.7850 | 28885.8300 | 3710.44999 2014-06-24 20:51:00 | 3710.02000 | 3710.02000 | 3710.00000 | 3710.00000 | 2.2340 | 8288.1500 | 3710.00000 2014-06-24 20:52:00 | . | . | . | . | . | . | . 2014-06-24 20:53:00 | . | . | . | . | . | . | . 2014-06-24 20:54:00 | 3710.55000 | 3710.55000 | 3709.10000 | 3709.10000 | 2.7800 | 10313.0800 | 3709.74000 2014-06-24 20:55:00 | 3709.78000 | 3710.33000 | 3709.43000 | 3709.69000 | 12.2680 | 45511.5800 | 3709.77999 2014-06-24 20:56:00 | 3710.15000 | 3710.18000 | 3709.92000 | 3709.92000 | 3.9750 | 14747.2500 | 3709.99999 2014-06-24 20:57:00 | . | . | . | . | . | . | . 2014-06-24 20:58:00 | 3709.92000 | 3710.56000 | 3709.92000 | 3710.49000 | 5.5480 | 20583.3600 | 3710.05000 2014-06-24 20:59:00 | . | . | . | . | . | . | . 2014-06-24 21:00:00 | 3709.78000 | 3709.78000 | 3709.57000 | 3709.57000 | 0.8550 | 3171.7100 | 3709.61000 2014-06-24 21:01:00 | 3709.79000 | 3710.27000 | 3708.40000 | 3708.40000 | 21.9340 | 81355.8200 | 3709.12002 2014-06-24 21:02:00 | 3708.40000 | 3708.98000 | 3708.04000 | 3708.04000 | 4.1660 | 15449.2700 | 3708.42000 2014-06-24 21:03:00 | 3708.04000 | 3708.04000 | 3708.02000 | 3708.02000 | 1.5000 | 5562.0500 | 3708.03000 2014-06-24 21:04:00 | 3708.04000 | 3708.51000 | 3708.04000 | 3708.51000 | 0.7740 | 2870.1000 | 3708.14000 2014-06-24 21:05:00 | 3709.00000 | 3709.00000 | 3709.00000 | 3709.00000 | 0.7730 | 2867.0600 | 3709.00000 2014-06-24 21:06:00 | 3709.00000 | 3709.00000 | 3706.13000 | 3708.98000 | 14.6870 | 54452.4000 | 3707.51999 2014-06-24 21:07:00 | 3708.03000 | 3708.03000 | 3707.51000 | 3707.53000 | 3.8600 | 14311.4700 | 3707.64000 2014-06-24 21:08:00 | 3707.51000 | 3708.53000 | 3707.51000 | 3708.46000 | 1.5660 | 5806.3000 | 3707.72000 2014-06-24 21:09:00 | 3708.45000 | 3708.45000 | 3708.31000 | 3708.31000 | 1.1610 | 4305.3900 | 3708.35000 2014-06-24 21:10:00 | 3708.31000 | 3708.31000 | 3708.09000 | 3708.31000 | 1.9430 | 7205.2100 | 3708.29000 2014-06-24 21:11:00 | 3708.31000 | 3709.00000 | 3708.01000 | 3708.43000 | 2.6340 | 9769.1300 | 3708.86000 2014-06-24 21:12:00 | 3708.01000 | 3709.00000 | 3707.65000 | 3707.65000 | 1.5230 | 5647.3300 | 3708.03000 2014-06-24 21:13:00 | 3708.14000 | 3709.16000 | 3707.23000 | 3707.53000 | 5.9340 | 22002.4100 | 3707.86001 2014-06-24 21:14:00 | 3707.53000 | 3708.18000 | 3706.71000 | 3707.51000 | 2.0880 | 7740.8900 | 3707.32000 2014-06-24 21:15:00 | 3707.58000 | 3707.68000 | 3706.93000 | 3706.97000 | 9.5370 | 35356.2900 | 3707.27999 2014-06-24 21:16:00 | . | . | . | . | . | . | . 2014-06-24 21:17:00 | 3706.99000 | 3706.99000 | 3706.94000 | 3706.94000 | 3.1790 | 11784.4200 | 3706.96000 2014-06-24 21:18:00 | 3706.96000 | 3707.98000 | 3706.94000 | 3707.94000 | 13.9360 | 51668.9500 | 3707.58998 2014-06-24 21:19:00 | 3708.00000 | 3708.00000 | 3708.00000 | 3708.00000 | 0.2640 | 978.9100 | 3708.00000 2014-06-24 21:20:00 | . | . | . | . | . | . | . 2014-06-24 21:21:00 | 3707.02000 | 3707.02000 | 3706.42000 | 3706.42000 | 10.5750 | 39200.9300 | 3706.93999 2014-06-24 21:22:00 | 3707.93000 | 3707.96000 | 3706.62000 | 3706.79000 | 6.9780 | 25871.0000 | 3707.51000 2014-06-24 21:23:00 | 3706.25000 | 3707.11000 | 3706.20000 | 3707.11000 | 1.7160 | 6360.1300 | 3706.37000 2014-06-24 21:24:00 | 3707.07000 | 3707.07000 | 3706.20000 | 3706.62000 | 1.3810 | 5118.8900 | 3706.65000 2014-06-24 21:25:00 | 3706.59000 | 3707.21000 | 3706.59000 | 3707.18000 | 2.9140 | 10802.5200 | 3707.11000 2014-06-24 21:26:00 | . | . | . | . | . | . | . 2014-06-24 21:27:00 | 3707.18000 | 3708.54000 | 3705.60000 | 3705.60000 | 11.0400 | 40937.7100 | 3708.13000 2014-06-24 21:28:00 | 3707.41000 | 3709.62000 | 3707.03000 | 3707.06000 | 9.8180 | 36410.6300 | 3708.55999 2014-06-24 21:29:00 | 3707.91000 | 3707.91000 | 3707.02000 | 3707.02000 | 1.7200 | 6376.5000 | 3707.27000 2014-06-24 21:30:00 | 3707.87000 | 3707.87000 | 3707.87000 | 3707.87000 | 0.1440 | 533.9300 | 3707.87000 2014-06-24 21:31:00 | 3707.02000 | 3707.02000 | 3707.00000 | 3707.00000 | 4.5000 | 16681.5100 | 3707.00000 2014-06-24 21:32:00 | 3707.83000 | 3707.90000 | 3705.65000 | 3707.21000 | 6.5080 | 24127.8000 | 3707.41000 2014-06-24 21:33:00 | . | . | . | . | . | . | . 2014-06-24 21:34:00 | 3707.12000 | 3707.45000 | 3706.42000 | 3706.95000 | 3.7680 | 13966.9800 | 3706.74000 2014-06-24 21:35:00 | 3707.28000 | 3707.31000 | 3706.58000 | 3707.29000 | 5.4440 | 20182.3700 | 3707.27001 2014-06-24 21:36:00 | 3705.66000 | 3706.97000 | 3700.00000 | 3703.69000 | 132.4050 | 490184.4900 | 3702.15982 2014-06-24 21:37:00 | 3706.09000 | 3707.92000 | 3694.00000 | 3703.09000 | 98.2021 | 363348.6600 | 3700.01006 2014-06-24 21:38:00 | 3703.62000 | 3705.26000 | 3703.62000 | 3705.26000 | 10.1270 | 37512.7400 | 3704.22999 2014-06-24 21:39:00 | 3703.80000 | 3703.80000 | 3701.65000 | 3701.98000 | 7.4200 | 27474.1800 | 3702.72000 2014-06-24 21:40:00 | 3701.98000 | 3701.98000 | 3694.96000 | 3698.10000 | 29.5100 | 109157.8700 | 3699.01000 2014-06-24 21:41:00 | 3695.65000 | 3698.05000 | 3695.15000 | 3697.61000 | 9.2210 | 34092.2300 | 3697.24000 2014-06-24 21:42:00 | 3697.61000 | 3699.26000 | 3697.61000 | 3699.26000 | 2.0790 | 7687.8500 | 3697.86000 2014-06-24 21:43:00 | 3698.23000 | 3705.00000 | 3698.23000 | 3702.20000 | 17.5030 | 64762.1200 | 3700.06001 2014-06-24 21:44:00 | 3702.66000 | 3703.65000 | 3699.00000 | 3699.00000 | 14.9300 | 55269.9100 | 3701.94000 2014-06-24 21:45:00 | 3697.87000 | 3697.91000 | 3694.00000 | 3695.66000 | 15.4360 | 57059.0700 | 3696.48998 2014-06-24 21:46:00 | 3695.36000 | 3696.80000 | 3693.70000 | 3694.08000 | 16.4890 | 60935.4200 | 3695.52000 2014-06-24 21:47:00 | 3694.08000 | 3695.31000 | 3693.00000 | 3693.04000 | 16.5640 | 61188.6800 | 3694.08002 2014-06-24 21:48:00 | 3694.18000 | 3695.65000 | 3690.10000 | 3691.61000 | 44.0990 | 162833.3700 | 3692.44999 2014-06-24 21:49:00 | 3693.29000 | 3694.64000 | 3691.65000 | 3692.12000 | 11.4390 | 42252.1100 | 3693.69000 2014-06-24 21:50:00 | 3692.11000 | 3698.26000 | 3690.00000 | 3693.21000 | 75.2321 | 277826.7600 | 3692.93004 2014-06-24 21:51:00 | 3693.21000 | 3694.66000 | 3692.68000 | 3692.91000 | 25.3030 | 93446.7600 | 3693.11002 2014-06-24 21:52:00 | 3693.30000 | 3693.61000 | 3691.59000 | 3691.66000 | 21.8040 | 80523.4000 | 3693.06002 2014-06-24 21:53:00 | 3692.50000 | 3693.02000 | 3690.00000 | 3690.02000 | 10.9650 | 40469.2100 | 3690.75999 2014-06-24 21:54:00 | 3690.47000 | 3692.66000 | 3690.02000 | 3691.65000 | 26.8110 | 98969.0300 | 3691.36001 2014-06-24 21:55:00 | 3691.65000 | 3692.68000 | 3691.65000 | 3692.50000 | 8.9050 | 32880.6600 | 3692.38001 2014-06-24 21:56:00 | 3692.52000 | 3692.97000 | 3691.67000 | 3691.94000 | 6.9290 | 25581.3200 | 3691.92000 2014-06-24 21:57:00 | 3692.02000 | 3692.99000 | 3691.81000 | 3691.85000 | 6.9670 | 25725.4200 | 3692.46999 2014-06-24 21:58:00 | 3691.85000 | 3692.92000 | 3691.83000 | 3691.83000 | 3.1120 | 11489.4600 | 3691.99000 2014-06-24 21:59:00 | 3691.83000 | 3692.90000 | 3691.00000 | 3692.89000 | 32.1870 | 118825.6800 | 3691.72997 2014-06-24 22:00:00 | 3692.89000 | 3693.65000 | 3692.04000 | 3693.65000 | 6.9790 | 25770.3000 | 3692.55000 2014-06-24 22:01:00 | 3693.65000 | 3693.65000 | 3693.05000 | 3693.05000 | 2.7120 | 10016.0000 | 3693.22000 2014-06-24 22:02:00 | 3693.65000 | 3695.30000 | 3691.00000 | 3691.02000 | 28.2110 | 104161.0800 | 3692.21001 2014-06-24 22:03:00 | 3691.02000 | 3694.66000 | 3691.00000 | 3694.65000 | 41.4600 | 153061.5200 | 3691.79000 2014-06-24 22:04:00 | 3693.89000 | 3694.98000 | 3693.72000 | 3693.72000 | 18.9270 | 69919.2600 | 3694.14998 2014-06-24 22:05:00 | 3693.72000 | 3694.48000 | 3690.00000 | 3692.94000 | 17.7240 | 65446.0200 | 3692.51002 2014-06-24 22:06:00 | 3692.91000 | 3692.91000 | 3690.00000 | 3690.00000 | 21.9590 | 81040.6500 | 3690.53999 2014-06-24 22:07:00 | 3690.00000 | 3693.00000 | 3690.00000 | 3691.91000 | 21.9520 | 81021.9900 | 3690.87001 2014-06-24 22:08:00 | 3692.93000 | 3692.97000 | 3689.82000 | 3689.82000 | 54.6659 | 201733.1300 | 3690.28994 2014-06-24 22:09:00 | 3690.10000 | 3693.00000 | 3688.00000 | 3691.31000 | 35.2340 | 130011.6600 | 3689.95004 2014-06-24 22:10:00 | 3690.75000 | 3691.20000 | 3690.73000 | 3690.85000 | 5.2430 | 19351.3000 | 3690.88000 2014-06-24 22:11:00 | 3690.67000 | 3690.67000 | 3690.28000 | 3690.28000 | 0.7030 | 2594.5000 | 3690.61000 2014-06-24 22:12:00 | 3689.65000 | 3691.00000 | 3682.00000 | 3684.97000 | 103.2240 | 380434.2600 | 3685.52011 2014-06-24 22:13:00 | 3684.94000 | 3685.00000 | 3682.87000 | 3683.71000 | 47.8460 | 176275.1700 | 3684.21995 2014-06-24 22:14:00 | 3684.97000 | 3684.98000 | 3684.25000 | 3684.94000 | 8.1950 | 30195.5500 | 3684.62999 2014-06-24 22:15:00 | 3684.94000 | 3684.96000 | 3683.62000 | 3684.42000 | 7.9990 | 29474.9500 | 3684.83000 2014-06-24 22:16:00 | 3684.42000 | 3685.65000 | 3684.32000 | 3684.65000 | 25.5220 | 94042.6800 | 3684.77001 2014-06-24 22:17:00 | 3684.68000 | 3685.29000 | 3683.52000 | 3683.52000 | 6.5050 | 23967.7000 | 3684.49999 2014-06-24 22:18:00 | 3683.59000 | 3684.91000 | 3681.48000 | 3682.68000 | 12.5400 | 46184.2100 | 3682.95000 2014-06-24 22:19:00 | 3683.70000 | 3683.70000 | 3681.50000 | 3683.00000 | 19.3880 | 71398.5200 | 3682.60999 2014-06-24 22:20:00 | 3681.81000 | 3682.91000 | 3680.02000 | 3682.37000 | 34.4320 | 126783.3100 | 3682.14002 2014-06-24 22:21:00 | 3682.37000 | 3682.38000 | 3680.00000 | 3680.00000 | 99.7401 | 367064.5600 | 3680.21000 2014-06-24 22:22:00 | 3680.64000 | 3682.41000 | 3680.00000 | 3681.02000 | 15.8000 | 58152.6500 | 3680.55000 2014-06-24 22:23:00 | 3680.36000 | 3682.23000 | 3680.00000 | 3680.02000 | 33.8770 | 124678.0900 | 3680.31997 2014-06-24 22:24:00 | 3680.00000 | 3680.02000 | 3676.22000 | 3677.97000 | 48.2450 | 177443.7200 | 3677.96993 2014-06-24 22:25:00 | 3679.09000 | 3679.11000 | 3675.16000 | 3677.00000 | 29.7260 | 109303.8300 | 3677.03997 2014-06-24 22:26:00 | 3677.43000 | 3679.48000 | 3675.00000 | 3678.80000 | 30.3250 | 111476.4800 | 3676.05996 2014-06-24 22:27:00 | 3675.02000 | 3677.89000 | 3666.00000 | 3666.00000 | 160.6311 | 589567.4100 | 3670.32005 2014-06-24 22:28:00 | 3671.91000 | 3684.00000 | 3665.00000 | 3674.76000 | 82.2250 | 301907.2800 | 3671.71989 2014-06-24 22:29:00 | 3675.46000 | 3677.85000 | 3673.41000 | 3674.74000 | 25.1830 | 92547.6300 | 3675.00002 2014-06-24 22:30:00 | 3673.56000 | 3674.91000 | 3665.00000 | 3670.81000 | 27.3300 | 100346.0400 | 3671.64000 2014-06-24 22:31:00 | 3670.75000 | 3671.70000 | 3665.00000 | 3669.00000 | 38.9620 | 142942.2200 | 3668.76002 2014-06-24 22:32:00 | 3669.00000 | 3670.00000 | 3667.66000 | 3668.14000 | 25.6080 | 93947.3000 | 3668.66999 2014-06-24 22:33:00 | 3669.00000 | 3669.97000 | 3668.24000 | 3668.54000 | 10.4890 | 38480.9700 | 3668.70000 2014-06-24 22:34:00 | 3668.54000 | 3671.52000 | 3668.52000 | 3669.65000 | 22.1660 | 81339.6900 | 3669.56998 2014-06-24 22:35:00 | 3669.77000 | 3670.00000 | 3668.00000 | 3668.04000 | 38.7070 | 142024.5100 | 3669.21997 2014-06-24 22:36:00 | 3668.04000 | 3680.00000 | 3668.00000 | 3669.05000 | 68.4860 | 251280.7200 | 3669.07993 2014-06-24 22:37:00 | 3669.05000 | 3671.54000 | 3668.00000 | 3668.72000 | 29.4370 | 108011.1300 | 3669.22998 2014-06-24 22:38:00 | 3668.02000 | 3671.37000 | 3668.02000 | 3670.75000 | 21.4250 | 78605.5600 | 3668.86997 2014-06-24 22:39:00 | 3670.75000 | 3674.52000 | 3670.07000 | 3670.30000 | 27.3260 | 100325.6300 | 3671.42997 2014-06-24 22:40:00 | 3671.94000 | 3673.93000 | 3671.14000 | 3672.59000 | 15.6690 | 57544.7200 | 3672.52000 2014-06-24 22:41:00 | 3672.61000 | 3676.31000 | 3672.59000 | 3676.31000 | 29.8040 | 109498.8600 | 3673.97003 2014-06-24 22:42:00 | 3675.31000 | 3676.00000 | 3672.67000 | 3672.69000 | 21.8630 | 80336.4200 | 3674.54002 2014-06-24 22:43:00 | 3672.60000 | 3674.00000 | 3670.32000 | 3672.28000 | 52.8489 | 194029.5700 | 3671.39998 2014-06-24 22:44:00 | 3672.29000 | 3672.73000 | 3671.08000 | 3672.21000 | 21.5810 | 79249.8100 | 3672.20001 2014-06-24 22:45:00 | 3674.31000 | 3674.31000 | 3672.33000 | 3673.92000 | 6.3590 | 23362.7300 | 3673.96000 2014-06-24 22:46:00 | 3674.34000 | 3676.00000 | 3673.38000 | 3675.99000 | 2.6940 | 9901.1400 | 3675.26000 2014-06-24 22:47:00 | 3675.99000 | 3676.00000 | 3675.07000 | 3675.95000 | 10.8130 | 39745.2600 | 3675.69001 2014-06-24 22:48:00 | 3676.28000 | 3678.54000 | 3676.28000 | 3677.67000 | 23.4470 | 86229.5200 | 3677.63998 2014-06-24 22:49:00 | 3677.67000 | 3679.97000 | 3677.00000 | 3677.12000 | 47.4391 | 174504.1200 | 3678.48999 2014-06-24 22:50:00 | 3677.71000 | 3679.00000 | 3677.00000 | 3678.02000 | 25.2990 | 93045.2300 | 3677.81999 2014-06-24 22:51:00 | 3679.00000 | 3680.00000 | 3676.76000 | 3676.76000 | 21.4510 | 78905.6900 | 3678.42001 2014-06-24 22:52:00 | 3676.76000 | 3680.00000 | 3676.73000 | 3678.18000 | 24.0360 | 88399.7200 | 3677.79997 2014-06-24 22:53:00 | 3678.21000 | 3681.00000 | 3678.21000 | 3680.64000 | 20.7020 | 76186.3400 | 3680.14001 2014-06-24 22:54:00 | 3680.64000 | 3683.79000 | 3680.64000 | 3682.97000 | 24.3410 | 89632.5900 | 3682.37001 2014-06-24 22:55:00 | 3681.43000 | 3682.02000 | 3678.05000 | 3678.09000 | 81.7870 | 301042.2900 | 3680.80993 2014-06-24 22:56:00 | 3678.09000 | 3679.50000 | 3675.00000 | 3677.92000 | 69.5370 | 255644.5500 | 3676.37994 2014-06-24 22:57:00 | 3677.02000 | 3679.97000 | 3677.02000 | 3677.89000 | 11.1680 | 41084.7200 | 3678.78999 2014-06-24 22:58:00 | 3678.96000 | 3681.00000 | 3677.86000 | 3678.20000 | 24.4670 | 90017.0300 | 3679.11998 2014-06-24 22:59:00 | 3680.00000 | 3681.00000 | 3678.27000 | 3679.70000 | 8.8320 | 32499.9300 | 3679.79000 2014-06-24 23:00:00 | 3679.78000 | 3681.00000 | 3677.85000 | 3679.98000 | 15.2180 | 56007.1600 | 3680.31999 2014-06-24 23:01:00 | 3679.87000 | 3679.90000 | 3675.10000 | 3675.10000 | 52.3220 | 192407.3500 | 3677.37003 2014-06-24 23:02:00 | 3675.13000 | 3677.19000 | 3675.00000 | 3675.00000 | 30.4040 | 111741.2100 | 3675.21003 2014-06-24 23:03:00 | 3674.96000 | 3676.83000 | 3674.25000 | 3676.78000 | 21.3090 | 78313.2000 | 3675.11999 2014-06-24 23:04:00 | 3676.79000 | 3679.17000 | 3675.01000 | 3675.01000 | 18.7430 | 68923.2200 | 3677.28002 2014-06-24 23:05:00 | 3675.88000 | 3677.51000 | 3675.01000 | 3677.51000 | 21.1360 | 77695.0100 | 3675.95998 2014-06-24 23:06:00 | 3676.82000 | 3679.48000 | 3676.82000 | 3677.70000 | 7.3060 | 26873.9800 | 3678.33999 2014-06-24 23:07:00 | 3679.78000 | 3680.00000 | 3677.99000 | 3679.06000 | 7.2300 | 26599.5700 | 3679.05000 2014-06-24 23:08:00 | 3679.98000 | 3679.98000 | 3676.53000 | 3678.98000 | 45.7370 | 168254.2000 | 3678.72996 2014-06-24 23:09:00 | 3677.77000 | 3679.00000 | 3677.54000 | 3677.96000 | 27.3750 | 100692.8800 | 3678.27996 2014-06-24 23:10:00 | 3677.57000 | 3680.00000 | 3677.57000 | 3679.06000 | 26.2000 | 96388.9900 | 3678.97000 2014-06-24 23:11:00 | 3679.87000 | 3679.87000 | 3677.58000 | 3678.02000 | 11.8230 | 43494.7700 | 3678.83001 2014-06-24 23:12:00 | 3678.02000 | 3679.48000 | 3677.60000 | 3678.98000 | 14.8030 | 54453.1200 | 3678.52001 2014-06-24 23:13:00 | 3677.78000 | 3679.00000 | 3677.78000 | 3678.98000 | 3.8620 | 14206.9800 | 3678.66000 2014-06-24 23:14:00 | 3678.98000 | 3680.00000 | 3678.22000 | 3678.44000 | 37.9290 | 139541.3700 | 3679.01999 2014-06-24 23:15:00 | 3679.10000 | 3679.64000 | 3679.10000 | 3679.60000 | 4.3870 | 16141.9000 | 3679.48000 2014-06-24 23:16:00 | 3679.60000 | 3679.62000 | 3678.67000 | 3679.62000 | 5.3690 | 19754.1700 | 3679.30000 2014-06-24 23:17:00 | 3679.88000 | 3679.90000 | 3678.43000 | 3679.48000 | 12.0610 | 44376.8500 | 3679.37000 2014-06-24 23:18:00 | 3679.46000 | 3679.97000 | 3677.98000 | 3679.81000 | 42.2650 | 155478.9600 | 3678.66994 2014-06-24 23:19:00 | 3678.61000 | 3679.99000 | 3678.61000 | 3678.97000 | 8.9780 | 33034.5100 | 3679.50000 2014-06-24 23:20:00 | 3679.96000 | 3680.00000 | 3679.25000 | 3679.99000 | 13.2240 | 48662.3100 | 3679.85001 2014-06-24 23:21:00 | 3679.99000 | 3680.00000 | 3677.70000 | 3677.72000 | 26.3870 | 97061.8100 | 3678.38998 2014-06-24 23:22:00 | 3677.72000 | 3678.00000 | 3677.58000 | 3678.00000 | 20.6590 | 75980.9400 | 3677.85999 2014-06-24 23:23:00 | 3678.00000 | 3679.90000 | 3677.58000 | 3679.90000 | 33.1880 | 122068.1600 | 3678.07998 2014-06-24 23:24:00 | 3679.98000 | 3680.00000 | 3679.16000 | 3679.16000 | 8.4970 | 31264.3200 | 3679.44999 2014-06-24 23:25:00 | 3679.79000 | 3679.79000 | 3678.51000 | 3679.35000 | 4.9750 | 18305.9700 | 3679.59001 2014-06-24 23:26:00 | 3679.31000 | 3679.70000 | 3679.31000 | 3679.70000 | 5.2600 | 19354.7400 | 3679.61000 2014-06-24 23:27:00 | 3679.70000 | 3680.00000 | 3679.70000 | 3680.00000 | 20.0110 | 73640.2600 | 3679.99001 2014-06-24 23:28:00 | 3680.00000 | 3683.90000 | 3680.00000 | 3681.00000 | 35.8170 | 131837.3300 | 3680.85997 2014-06-24 23:29:00 | 3681.00000 | 3682.98000 | 3681.00000 | 3681.35000 | 43.3320 | 159525.1300 | 3681.46002 2014-06-24 23:30:00 | 3681.29000 | 3682.13000 | 3680.97000 | 3681.10000 | 10.3690 | 38171.3100 | 3681.29000 2014-06-24 23:31:00 | 3681.19000 | 3681.96000 | 3681.10000 | 3681.90000 | 14.3780 | 52933.8500 | 3681.58999 2014-06-24 23:32:00 | 3681.90000 | 3683.90000 | 3681.90000 | 3682.99000 | 10.8040 | 39791.1600 | 3683.00001 2014-06-24 23:33:00 | 3682.99000 | 3683.99000 | 3682.41000 | 3683.99000 | 45.1260 | 166214.1000 | 3683.32995 2014-06-24 23:34:00 | 3683.99000 | 3685.03000 | 3683.09000 | 3685.00000 | 29.0190 | 106907.7500 | 3684.05999 2014-06-24 23:35:00 | 3684.95000 | 3686.88000 | 3684.50000 | 3685.84000 | 15.3260 | 56483.8600 | 3685.48998 2014-06-24 23:36:00 | 3685.87000 | 3687.14000 | 3684.92000 | 3684.92000 | 13.8130 | 50918.2400 | 3686.26001 2014-06-24 23:37:00 | 3684.92000 | 3686.65000 | 3683.81000 | 3684.97000 | 29.1300 | 107358.8300 | 3685.51000 2014-06-24 23:38:00 | 3684.38000 | 3685.42000 | 3683.00000 | 3683.87000 | 25.4720 | 93840.7100 | 3684.07001 2014-06-24 23:39:00 | 3683.84000 | 3684.00000 | 3682.96000 | 3683.92000 | 19.8330 | 73057.0600 | 3683.61002 2014-06-24 23:40:00 | 3683.88000 | 3683.99000 | 3680.00000 | 3683.57000 | 45.5970 | 167878.4800 | 3681.78996 2014-06-24 23:41:00 | . | . | . | . | . | . | . 2014-06-24 23:42:00 | 3681.34000 | 3681.34000 | 3680.13000 | 3680.60000 | 5.9220 | 21798.6200 | 3680.96000 2014-06-24 23:43:00 | 3680.58000 | 3681.29000 | 3679.48000 | 3680.62000 | 10.5500 | 38825.8900 | 3680.18000 2014-06-24 23:44:00 | 3680.54000 | 3680.56000 | 3679.00000 | 3679.01000 | 34.2930 | 126187.5300 | 3679.69003 2014-06-24 23:45:00 | 3679.01000 | 3679.01000 | 3675.00000 | 3676.06000 | 41.2349 | 151615.1300 | 3676.85994 2014-06-24 23:46:00 | 3676.01000 | 3677.97000 | 3675.00000 | 3675.73000 | 37.9360 | 139477.3800 | 3676.64996 2014-06-24 23:47:00 | 3675.75000 | 3676.26000 | 3673.55000 | 3674.88000 | 77.4881 | 284798.9500 | 3675.38996 2014-06-24 23:48:00 | 3674.97000 | 3675.01000 | 3674.04000 | 3674.04000 | 14.6550 | 53856.2800 | 3674.93998 2014-06-24 23:49:00 | 3674.04000 | 3674.78000 | 3668.00000 | 3671.55000 | 89.2000 | 327459.4600 | 3671.07000 2014-06-24 23:50:00 | 3670.43000 | 3670.47000 | 3668.89000 | 3670.23000 | 42.0290 | 154225.0200 | 3669.48999 2014-06-24 23:51:00 | 3671.73000 | 3671.91000 | 3667.60000 | 3668.61000 | 35.7080 | 131052.5900 | 3670.11998 2014-06-24 23:52:00 | 3668.29000 | 3670.00000 | 3666.11000 | 3668.00000 | 47.5219 | 174311.4400 | 3668.02003 2014-06-24 23:53:00 | 3668.00000 | 3668.00000 | 3662.00000 | 3664.46000 | 127.1590 | 466123.1000 | 3665.66997 2014-06-24 23:54:00 | 3664.23000 | 3665.00000 | 3661.05000 | 3665.00000 | 62.2361 | 227945.8500 | 3662.59993 2014-06-24 23:55:00 | 3665.03000 | 3666.88000 | 3665.00000 | 3666.62000 | 22.3340 | 81861.9000 | 3665.35002 2014-06-24 23:56:00 | 3666.62000 | 3666.63000 | 3665.17000 | 3665.84000 | 20.5510 | 75336.0500 | 3665.81001 2014-06-24 23:57:00 | 3665.43000 | 3666.04000 | 3660.50000 | 3661.25000 | 79.0480 | 289561.3800 | 3663.10996 2014-06-24 23:58:00 | 3661.90000 | 3663.79000 | 3660.84000 | 3660.84000 | 123.3789 | 451730.7900 | 3661.32996 2014-06-24 23:59:00 | 3660.79000 | 3662.08000 | 3660.00000 | 3662.08000 | 137.4989 | 503289.8300 | 3660.31996 2014-06-25 00:00:00 | 3662.18000 | 3665.00000 | 3659.95000 | 3660.00000 | 104.5791 | 382818.1900 | 3660.55998 2014-06-25 00:01:00 | 3660.03000 | 3665.99000 | 3658.01000 | 3660.87000 | 86.5479 | 316768.9200 | 3660.03995 2014-06-25 00:02:00 | 3660.99000 | 3668.98000 | 3660.03000 | 3668.32000 | 61.3559 | 224870.1200 | 3665.00993 2014-06-25 00:03:00 | 3666.75000 | 3668.00000 | 3663.50000 | 3663.65000 | 41.9390 | 153754.6800 | 3666.14999 2014-06-25 00:04:00 | 3664.97000 | 3669.90000 | 3663.52000 | 3666.36000 | 61.5880 | 225790.7100 | 3666.14997 2014-06-25 00:05:00 | 3666.00000 | 3666.65000 | 3663.52000 | 3664.06000 | 72.8719 | 267080.6200 | 3665.07004 2014-06-25 00:06:00 | 3665.00000 | 3669.00000 | 3665.00000 | 3667.09000 | 52.0631 | 190917.3600 | 3667.04004 2014-06-25 00:07:00 | 3667.09000 | 3668.00000 | 3665.05000 | 3668.00000 | 50.8540 | 186462.6600 | 3666.63005 2014-06-25 00:08:00 | 3666.36000 | 3669.80000 | 3665.00000 | 3669.02000 | 79.3440 | 291016.4100 | 3667.78009 2014-06-25 00:09:00 | 3669.02000 | 3674.97000 | 3669.00000 | 3670.81000 | 90.3580 | 331642.7000 | 3670.31995 2014-06-25 00:10:00 | 3670.02000 | 3674.00000 | 3666.13000 | 3668.00000 | 90.1111 | 330615.6800 | 3668.98003 2014-06-25 00:11:00 | 3667.27000 | 3670.00000 | 3666.33000 | 3670.00000 | 48.9919 | 179739.6800 | 3668.76003 2014-06-25 00:12:00 | 3670.05000 | 3672.00000 | 3669.00000 | 3670.12000 | 44.3850 | 162901.8600 | 3670.19994 2014-06-25 00:13:00 | 3670.28000 | 3672.00000 | 3670.00000 | 3670.42000 | 26.1230 | 95899.7400 | 3671.08002 2014-06-25 00:14:00 | 3670.42000 | 3672.00000 | 3670.02000 | 3670.10000 | 52.8800 | 194139.8700 | 3671.33000 2014-06-25 00:15:00 | 3670.00000 | 3671.02000 | 3669.00000 | 3671.02000 | 34.7020 | 127363.5600 | 3670.21002 2014-06-25 00:16:00 | 3671.02000 | 3672.00000 | 3669.00000 | 3670.00000 | 77.1230 | 283042.2700 | 3670.01006 2014-06-25 00:17:00 | 3669.32000 | 3671.00000 | 3669.00000 | 3671.00000 | 38.9860 | 143069.9800 | 3669.77996 2014-06-25 00:18:00 | 3670.28000 | 3671.00000 | 3668.98000 | 3670.00000 | 57.4061 | 210669.3600 | 3669.80994 2014-06-25 00:19:00 | 3669.92000 | 3670.33000 | 3668.05000 | 3669.72000 | 32.0570 | 117621.9000 | 3669.14997 2014-06-25 00:20:00 | 3668.94000 | 3670.06000 | 3666.17000 | 3669.56000 | 22.7970 | 83617.1300 | 3667.89998 2014-06-25 00:21:00 | 3669.56000 | 3669.56000 | 3668.38000 | 3668.96000 | 6.0630 | 22243.3600 | 3668.71000 2014-06-25 00:22:00 | 3669.00000 | 3669.00000 | 3668.96000 | 3668.96000 | 0.5240 | 1922.5400 | 3668.97000 2014-06-25 00:23:00 | 3669.10000 | 3671.55000 | 3669.00000 | 3670.80000 | 21.3170 | 78236.4300 | 3670.13998 2014-06-25 00:24:00 | 3669.95000 | 3671.02000 | 3669.93000 | 3670.92000 | 23.0900 | 84755.6600 | 3670.67000 2014-06-25 00:25:00 | 3670.50000 | 3670.56000 | 3669.04000 | 3669.04000 | 17.4300 | 63966.1400 | 3669.89000 2014-06-25 00:26:00 | 3670.65000 | 3671.00000 | 3670.65000 | 3671.00000 | 4.7140 | 17304.5500 | 3670.88001 2014-06-25 00:27:00 | 3671.00000 | 3671.89000 | 3671.00000 | 3671.86000 | 10.8340 | 39776.3100 | 3671.43001 2014-06-25 00:28:00 | 3671.83000 | 3672.00000 | 3671.22000 | 3671.93000 | 41.9790 | 154141.4800 | 3671.86999 2014-06-25 00:29:00 | 3671.93000 | 3673.07000 | 3671.93000 | 3673.07000 | 63.0141 | 231409.6700 | 3672.35007 2014-06-25 00:30:00 | 3673.07000 | 3674.00000 | 3670.88000 | 3672.48000 | 42.4830 | 156033.9300 | 3672.86003 2014-06-25 00:31:00 | 3672.45000 | 3672.45000 | 3670.96000 | 3671.00000 | 10.0630 | 36943.4300 | 3671.21001 2014-06-25 00:32:00 | 3671.00000 | 3671.90000 | 3670.08000 | 3671.90000 | 14.6260 | 53686.4000 | 3670.60998 2014-06-25 00:33:00 | 3671.89000 | 3671.90000 | 3670.86000 | 3670.90000 | 11.2640 | 41350.8700 | 3671.06001 2014-06-25 00:34:00 | 3671.82000 | 3671.85000 | 3667.00000 | 3668.57000 | 45.4420 | 166765.3700 | 3669.85002 2014-06-25 00:35:00 | 3668.55000 | 3670.85000 | 3665.08000 | 3667.00000 | 62.4340 | 228943.6800 | 3666.97007 2014-06-25 00:36:00 | 3666.29000 | 3669.91000 | 3665.00000 | 3669.82000 | 35.8990 | 131655.0000 | 3667.36999 2014-06-25 00:37:00 | 3669.82000 | 3670.82000 | 3665.02000 | 3666.84000 | 50.3569 | 184721.3300 | 3668.23996 2014-06-25 00:38:00 | 3668.01000 | 3673.09000 | 3667.04000 | 3669.98000 | 27.0420 | 99241.5500 | 3669.90001 2014-06-25 00:39:00 | 3669.98000 | 3670.85000 | 3669.15000 | 3669.87000 | 21.2560 | 78007.6700 | 3669.90998 2014-06-25 00:40:00 | 3669.87000 | 3673.09000 | 3669.15000 | 3670.78000 | 38.9960 | 143150.0500 | 3670.88996 2014-06-25 00:41:00 | 3670.75000 | 3673.09000 | 3669.00000 | 3673.06000 | 31.5530 | 115839.8300 | 3671.28003 2014-06-25 00:42:00 | 3670.28000 | 3672.88000 | 3670.26000 | 3671.52000 | 11.5820 | 42519.9100 | 3671.21001 2014-06-25 00:43:00 | 3671.69000 | 3671.95000 | 3671.69000 | 3671.85000 | 3.4120 | 12528.2600 | 3671.82000 2014-06-25 00:44:00 | 3671.87000 | 3671.90000 | 3671.10000 | 3671.12000 | 11.1330 | 40875.9100 | 3671.60001 2014-06-25 00:45:00 | 3671.10000 | 3671.31000 | 3669.59000 | 3669.59000 | 31.6300 | 116113.0300 | 3670.98000 2014-06-25 00:46:00 | 3670.02000 | 3670.02000 | 3669.61000 | 3670.00000 | 22.7840 | 83616.3700 | 3669.96002 2014-06-25 00:47:00 | 3670.00000 | 3671.04000 | 3669.63000 | 3671.00000 | 47.9109 | 175872.9000 | 3670.83001 2014-06-25 00:48:00 | 3670.98000 | 3673.00000 | 3670.58000 | 3673.00000 | 23.6870 | 86950.7900 | 3670.81998 2014-06-25 00:49:00 | 3672.20000 | 3673.00000 | 3671.46000 | 3672.17000 | 58.4421 | 214626.7700 | 3672.47003 2014-06-25 00:50:00 | 3672.17000 | 3672.17000 | 3669.00000 | 3669.72000 | 25.8990 | 95055.6200 | 3670.23999 2014-06-25 00:51:00 | 3670.00000 | 3670.47000 | 3669.70000 | 3670.45000 | 13.7450 | 50442.3700 | 3669.86998 2014-06-25 00:52:00 | 3670.43000 | 3670.43000 | 3669.70000 | 3669.96000 | 11.6320 | 42688.5500 | 3669.92001 2014-06-25 00:53:00 | 3669.95000 | 3670.55000 | 3669.95000 | 3670.02000 | 8.2370 | 30230.7600 | 3670.11999 2014-06-25 00:54:00 | 3670.03000 | 3670.74000 | 3670.00000 | 3670.00000 | 4.4740 | 16420.5000 | 3670.21000 2014-06-25 00:55:00 | 3670.29000 | 3670.29000 | 3668.04000 | 3668.04000 | 9.8270 | 36059.5000 | 3669.42999 2014-06-25 00:56:00 | 3668.04000 | 3668.95000 | 3666.00000 | 3668.00000 | 48.0840 | 176363.1400 | 3667.81005 2014-06-25 00:57:00 | 3668.00000 | 3668.68000 | 3666.96000 | 3668.00000 | 15.4720 | 56751.9500 | 3668.04001 2014-06-25 00:58:00 | 3667.98000 | 3668.50000 | 3667.54000 | 3668.49000 | 28.1700 | 103326.3100 | 3667.96000 2014-06-25 00:59:00 | 3668.48000 | 3668.68000 | 3667.04000 | 3667.68000 | 7.0620 | 25904.5700 | 3668.16000 2014-06-25 01:00:00 | 3667.69000 | 3668.69000 | 3667.65000 | 3667.86000 | 18.2130 | 66808.2500 | 3668.16001 2014-06-25 01:01:00 | 3667.04000 | 3667.04000 | 3664.09000 | 3665.00000 | 34.7000 | 127182.0100 | 3665.19000 2014-06-25 01:02:00 | 3665.58000 | 3666.50000 | 3663.00000 | 3666.01000 | 111.1419 | 407342.7000 | 3665.07006 2014-06-25 01:03:00 | 3665.95000 | 3667.25000 | 3665.02000 | 3666.65000 | 19.4440 | 71277.4000 | 3665.78002 2014-06-25 01:04:00 | 3665.26000 | 3668.69000 | 3665.04000 | 3668.60000 | 20.8340 | 76401.6700 | 3667.16002 2014-06-25 01:05:00 | 3668.56000 | 3668.56000 | 3665.04000 | 3667.02000 | 14.4480 | 52989.1800 | 3667.57999 2014-06-25 01:06:00 | 3667.20000 | 3668.10000 | 3666.93000 | 3667.22000 | 15.3570 | 56316.4600 | 3667.14999 2014-06-25 01:07:00 | 3667.22000 | 3667.56000 | 3666.68000 | 3666.96000 | 17.7580 | 65122.5300 | 3667.21999 2014-06-25 01:08:00 | 3666.96000 | 3666.98000 | 3662.98000 | 3663.02000 | 190.7438 | 698950.2300 | 3664.34020 2014-06-25 01:09:00 | 3663.02000 | 3664.10000 | 3658.00000 | 3659.67000 | 132.9009 | 486588.8100 | 3661.29003 2014-06-25 01:10:00 | 3659.65000 | 3659.65000 | 3656.01000 | 3659.00000 | 87.8151 | 321216.1800 | 3657.86988 2014-06-25 01:11:00 | 3658.93000 | 3659.90000 | 3657.00000 | 3658.69000 | 115.6660 | 423063.3800 | 3657.62987 2014-06-25 01:12:00 | 3658.69000 | 3660.00000 | 3657.00000 | 3658.03000 | 69.3579 | 253747.2800 | 3658.51996 2014-06-25 01:13:00 | 3658.03000 | 3660.00000 | 3656.23000 | 3657.90000 | 56.5631 | 206891.8200 | 3657.72005 2014-06-25 01:14:00 | 3658.78000 | 3659.97000 | 3656.25000 | 3659.05000 | 19.8230 | 72505.6800 | 3657.65002 2014-06-25 01:15:00 | 3659.95000 | 3661.90000 | 3659.08000 | 3661.05000 | 23.9130 | 87520.8900 | 3659.97002 2014-06-25 01:16:00 | 3661.04000 | 3668.00000 | 3661.02000 | 3665.95000 | 52.9830 | 194170.4100 | 3664.77004 2014-06-25 01:17:00 | 3665.98000 | 3668.00000 | 3665.93000 | 3667.08000 | 33.5260 | 122921.9000 | 3666.45996 2014-06-25 01:18:00 | 3666.14000 | 3671.00000 | 3666.14000 | 3668.53000 | 35.9700 | 131932.2900 | 3667.84000 2014-06-25 01:19:00 | 3668.53000 | 3673.00000 | 3668.16000 | 3668.57000 | 83.3649 | 306020.9700 | 3670.85988 2014-06-25 01:20:00 | 3668.57000 | 3673.00000 | 3668.55000 | 3672.56000 | 69.3770 | 254684.4200 | 3671.01994 2014-06-25 01:21:00 | 3672.56000 | 3673.00000 | 3669.00000 | 3669.00000 | 48.6690 | 178682.9400 | 3671.38999 2014-06-25 01:22:00 | 3669.01000 | 3669.67000 | 3666.00000 | 3668.08000 | 32.3700 | 118730.6900 | 3667.92000 2014-06-25 01:23:00 | 3667.79000 | 3667.79000 | 3662.00000 | 3665.75000 | 49.5790 | 181712.8900 | 3665.11999 2014-06-25 01:24:00 | 3665.71000 | 3669.62000 | 3665.05000 | 3669.00000 | 23.7580 | 87133.4300 | 3667.53999 2014-06-25 01:25:00 | 3669.00000 | 3670.79000 | 3669.00000 | 3670.79000 | 43.8160 | 160807.7000 | 3670.06995 2014-06-25 01:26:00 | 3670.19000 | 3673.00000 | 3668.07000 | 3669.74000 | 24.3850 | 89502.0800 | 3670.36997 2014-06-25 01:27:00 | 3669.77000 | 3670.02000 | 3668.00000 | 3669.49000 | 16.0920 | 59050.0600 | 3669.53001 2014-06-25 01:28:00 | 3668.00000 | 3669.00000 | 3667.10000 | 3668.51000 | 53.2241 | 195230.0900 | 3668.08006 2014-06-25 01:29:00 | 3667.37000 | 3669.60000 | 3667.37000 | 3668.18000 | 12.8690 | 47205.2900 | 3668.14000 2014-06-25 01:30:00 | 3668.20000 | 3668.83000 | 3668.00000 | 3668.00000 | 4.3720 | 16038.4700 | 3668.45000 2014-06-25 01:31:00 | 3668.00000 | 3668.70000 | 3665.97000 | 3667.99000 | 43.3770 | 159063.9100 | 3667.00996 2014-06-25 01:32:00 | 3667.60000 | 3669.00000 | 3666.78000 | 3668.42000 | 36.4480 | 133692.0300 | 3668.01998 2014-06-25 01:33:00 | 3668.53000 | 3669.41000 | 3668.50000 | 3669.41000 | 3.4530 | 12668.3400 | 3668.79000 2014-06-25 01:34:00 | 3670.09000 | 3671.53000 | 3669.34000 | 3670.69000 | 48.7890 | 179089.6400 | 3670.69999 2014-06-25 01:35:00 | 3670.85000 | 3674.96000 | 3670.85000 | 3674.12000 | 96.1139 | 353017.8900 | 3672.91010 2014-06-25 01:36:00 | 3674.12000 | 3674.40000 | 3671.72000 | 3672.16000 | 39.8370 | 146354.8300 | 3673.83997 2014-06-25 01:37:00 | 3672.32000 | 3673.12000 | 3671.72000 | 3672.03000 | 6.8770 | 25252.1500 | 3671.96999 2014-06-25 01:38:00 | 3672.03000 | 3674.03000 | 3670.59000 | 3672.79000 | 15.2940 | 56160.9400 | 3672.09002 2014-06-25 01:39:00 | 3672.83000 | 3678.00000 | 3670.60000 | 3673.24000 | 41.4000 | 152110.0700 | 3674.16000 2014-06-25 01:40:00 | 3673.91000 | 3674.88000 | 3671.93000 | 3672.00000 | 40.4260 | 148479.7800 | 3672.87996 2014-06-25 01:41:00 | 3672.74000 | 3673.68000 | 3671.80000 | 3671.95000 | 19.6900 | 72312.7000 | 3672.56000 2014-06-25 01:42:00 | 3671.95000 | 3672.74000 | 3671.93000 | 3671.99000 | 12.2910 | 45133.0100 | 3672.04000 2014-06-25 01:43:00 | 3671.99000 | 3672.00000 | 3671.90000 | 3671.90000 | 19.9100 | 73108.4500 | 3671.95000 2014-06-25 01:44:00 | 3671.94000 | 3672.71000 | 3670.83000 | 3672.71000 | 18.6850 | 68608.8400 | 3671.87003 2014-06-25 01:45:00 | 3672.05000 | 3672.83000 | 3672.05000 | 3672.83000 | 3.3760 | 12399.2400 | 3672.76000 2014-06-25 01:46:00 | 3673.00000 | 3673.68000 | 3672.50000 | 3673.64000 | 15.2320 | 55952.5800 | 3673.36001 2014-06-25 01:47:00 | 3673.69000 | 3675.00000 | 3672.95000 | 3673.00000 | 59.5320 | 218715.3800 | 3673.91003 2014-06-25 01:48:00 | 3672.97000 | 3678.00000 | 3672.97000 | 3674.97000 | 55.0800 | 202410.8000 | 3674.85000 2014-06-25 01:49:00 | 3674.30000 | 3675.00000 | 3673.32000 | 3675.00000 | 33.5170 | 123153.8100 | 3674.36997 2014-06-25 01:50:00 | 3674.98000 | 3675.80000 | 3674.21000 | 3675.44000 | 37.0890 | 136295.8300 | 3674.82999 2014-06-25 01:51:00 | 3675.54000 | 3676.63000 | 3675.43000 | 3676.04000 | 25.4690 | 93620.4200 | 3675.85999 2014-06-25 01:52:00 | 3676.59000 | 3679.99000 | 3676.04000 | 3679.82000 | 76.6801 | 282077.5700 | 3678.63000 2014-06-25 01:53:00 | 3679.05000 | 3679.76000 | 3678.00000 | 3679.00000 | 28.0430 | 103161.6400 | 3678.70002 2014-06-25 01:54:00 | 3678.98000 | 3679.99000 | 3677.26000 | 3677.26000 | 62.5790 | 230210.6700 | 3678.71998 2014-06-25 01:55:00 | 3677.31000 | 3680.00000 | 3677.20000 | 3677.20000 | 102.9239 | 378597.2000 | 3678.42011 2014-06-25 01:56:00 | 3677.20000 | 3679.02000 | 3676.90000 | 3677.99000 | 89.6941 | 329935.1300 | 3678.45010 2014-06-25 01:57:00 | 3678.06000 | 3678.55000 | 3677.00000 | 3677.96000 | 54.5990 | 200789.8400 | 3677.53998 2014-06-25 01:58:00 | 3677.95000 | 3678.23000 | 3671.00000 | 3672.00000 | 62.1769 | 228509.5000 | 3675.14995 2014-06-25 01:59:00 | 3672.02000 | 3674.15000 | 3671.00000 | 3672.03000 | 90.4061 | 331958.4300 | 3671.85990 2014-06-25 02:00:00 | 3672.03000 | 3672.04000 | 3669.02000 | 3670.02000 | 45.3340 | 166413.4800 | 3670.83005 2014-06-25 02:01:00 | 3670.02000 | 3670.35000 | 3666.12000 | 3669.35000 | 66.1280 | 242584.5200 | 3668.40996 2014-06-25 02:02:00 | 3669.31000 | 3670.02000 | 3668.18000 | 3668.18000 | 78.3851 | 287614.4600 | 3669.24989 2014-06-25 02:03:00 | 3668.18000 | 3668.92000 | 3667.08000 | 3667.90000 | 53.3060 | 195523.3100 | 3667.93994 2014-06-25 02:04:00 | 3668.71000 | 3669.93000 | 3667.08000 | 3668.00000 | 54.1450 | 198607.8200 | 3668.06993 2014-06-25 02:05:00 | 3668.02000 | 3668.12000 | 3665.02000 | 3665.02000 | 50.5800 | 185452.2300 | 3666.51000 2014-06-25 02:06:00 | 3666.16000 | 3668.14000 | 3665.05000 | 3666.62000 | 35.3770 | 129701.0900 | 3666.24997 2014-06-25 02:07:00 | 3666.70000 | 3669.04000 | 3666.66000 | 3667.41000 | 38.5800 | 141526.7500 | 3668.40000 2014-06-25 02:08:00 | 3667.30000 | 3667.30000 | 3665.00000 | 3665.31000 | 53.5330 | 196218.4100 | 3665.37004 2014-06-25 02:09:00 | 3665.28000 | 3666.08000 | 3663.17000 | 3663.42000 | 97.8590 | 358528.9600 | 3663.72997 2014-06-25 02:10:00 | 3663.44000 | 3663.50000 | 3657.50000 | 3657.58000 | 89.9879 | 329383.7600 | 3660.30995 2014-06-25 02:11:00 | 3657.64000 | 3659.10000 | 3653.01000 | 3657.57000 | 221.8450 | 811278.1900 | 3656.95970 2014-06-25 02:12:00 | 3656.45000 | 3657.06000 | 3650.02000 | 3652.65000 | 164.8321 | 602019.4100 | 3652.32009 2014-06-25 02:13:00 | 3652.65000 | 3659.99000 | 3640.88000 | 3653.87000 | 410.8307 | 1499199.3700 | 3649.19008 2014-06-25 02:14:00 | 3653.81000 | 3655.00000 | 3649.95000 | 3653.99000 | 85.7951 | 313346.7400 | 3652.26988 2014-06-25 02:15:00 | 3653.98000 | 3659.00000 | 3653.98000 | 3656.09000 | 147.8522 | 540608.1600 | 3656.41009 2014-06-25 02:16:00 | 3656.83000 | 3656.92000 | 3650.02000 | 3653.48000 | 88.8761 | 324755.0600 | 3654.01991 2014-06-25 02:17:00 | 3654.00000 | 3656.09000 | 3652.57000 | 3655.43000 | 82.8409 | 302727.1800 | 3654.32002 2014-06-25 02:18:00 | 3654.66000 | 3657.71000 | 3653.02000 | 3656.10000 | 59.5551 | 217660.0100 | 3654.76992 2014-06-25 02:19:00 | 3657.58000 | 3658.80000 | 3655.95000 | 3658.02000 | 87.3511 | 319478.6900 | 3657.41003 2014-06-25 02:20:00 | 3658.73000 | 3664.00000 | 3658.00000 | 3662.67000 | 141.5339 | 518079.0700 | 3660.46015 2014-06-25 02:21:00 | 3662.96000 | 3663.00000 | 3658.02000 | 3658.36000 | 87.1789 | 319040.0500 | 3659.59997 2014-06-25 02:22:00 | 3659.97000 | 3660.00000 | 3655.97000 | 3656.21000 | 86.3141 | 315774.9100 | 3658.44010 2014-06-25 02:23:00 | 3657.49000 | 3658.71000 | 3655.00000 | 3655.05000 | 93.7501 | 342751.2000 | 3656.01000 2014-06-25 02:24:00 | 3655.00000 | 3660.00000 | 3655.00000 | 3658.64000 | 75.3771 | 275652.4100 | 3656.97994 2014-06-25 02:25:00 | 3657.30000 | 3660.00000 | 3653.33000 | 3654.06000 | 67.0871 | 245306.6000 | 3656.53995 2014-06-25 02:26:00 | 3654.05000 | 3654.97000 | 3650.00000 | 3650.05000 | 125.5531 | 458537.3300 | 3652.14010 2014-06-25 02:27:00 | 3650.05000 | 3651.00000 | 3642.25000 | 3645.16000 | 175.9372 | 641532.0100 | 3646.36986 2014-06-25 02:28:00 | 3644.09000 | 3647.00000 | 3641.00000 | 3647.00000 | 263.6052 | 960529.8100 | 3643.81965 2014-06-25 02:29:00 | 3647.00000 | 3650.02000 | 3647.00000 | 3647.53000 | 91.7399 | 334788.3900 | 3649.32000 2014-06-25 02:30:00 | 3648.00000 | 3648.24000 | 3645.00000 | 3646.01000 | 46.4690 | 169460.8700 | 3646.74999 2014-06-25 02:31:00 | 3646.01000 | 3649.80000 | 3645.40000 | 3647.95000 | 31.7270 | 115715.7600 | 3647.22997 2014-06-25 02:32:00 | 3648.79000 | 3650.08000 | 3645.95000 | 3646.00000 | 63.6491 | 232117.3300 | 3646.82998 2014-06-25 02:33:00 | 3646.80000 | 3650.08000 | 3646.26000 | 3650.00000 | 81.0421 | 295685.9800 | 3648.55005 2014-06-25 02:34:00 | 3650.03000 | 3653.90000 | 3650.00000 | 3651.52000 | 85.6711 | 312856.3100 | 3651.83003 2014-06-25 02:35:00 | 3651.49000 | 3652.97000 | 3648.06000 | 3649.00000 | 86.7941 | 316793.3300 | 3649.94010 2014-06-25 02:36:00 | 3649.00000 | 3650.00000 | 3647.00000 | 3648.00000 | 44.3000 | 161642.8700 | 3648.82000 2014-06-25 02:37:00 | 3647.09000 | 3650.89000 | 3647.09000 | 3649.94000 | 70.6700 | 257868.6400 | 3648.91000 2014-06-25 02:38:00 | 3649.21000 | 3649.94000 | 3648.68000 | 3648.88000 | 39.9490 | 145777.5900 | 3649.08999 2014-06-25 02:39:00 | 3648.88000 | 3649.49000 | 3646.00000 | 3646.00000 | 77.8579 | 283961.0300 | 3647.16996 2014-06-25 02:40:00 | 3646.96000 | 3648.00000 | 3646.52000 | 3646.98000 | 26.6620 | 97236.9900 | 3647.03001 2014-06-25 02:41:00 | 3647.95000 | 3650.00000 | 3646.96000 | 3647.12000 | 43.5780 | 158983.0800 | 3648.23998 2014-06-25 02:42:00 | 3648.00000 | 3651.00000 | 3641.18000 | 3644.97000 | 90.7071 | 330787.8200 | 3646.76993 2014-06-25 02:43:00 | 3644.00000 | 3646.01000 | 3642.23000 | 3645.81000 | 51.1970 | 186567.8400 | 3644.11996 2014-06-25 02:44:00 | 3645.46000 | 3649.02000 | 3645.46000 | 3648.56000 | 50.3700 | 183706.8000 | 3647.15000 2014-06-25 02:45:00 | 3648.56000 | 3650.00000 | 3645.72000 | 3647.14000 | 105.0290 | 383213.0800 | 3648.63997 2014-06-25 02:46:00 | 3647.14000 | 3650.00000 | 3646.92000 | 3648.86000 | 55.9490 | 204116.9400 | 3648.26998 2014-06-25 02:47:00 | 3648.93000 | 3649.97000 | 3644.97000 | 3644.97000 | 46.6570 | 170175.7800 | 3647.37996 2014-06-25 02:48:00 | 3644.87000 | 3645.78000 | 3640.01000 | 3643.95000 | 79.0640 | 287936.8400 | 3641.82009 2014-06-25 02:49:00 | 3643.95000 | 3643.99000 | 3635.50000 | 3637.80000 | 168.8388 | 614524.3800 | 3639.70995 2014-06-25 02:50:00 | 3635.52000 | 3636.03000 | 3633.11000 | 3634.28000 | 125.6418 | 456617.6400 | 3634.28006 2014-06-25 02:51:00 | 3634.97000 | 3638.65000 | 3634.97000 | 3638.00000 | 62.8809 | 228653.2700 | 3636.29002 2014-06-25 02:52:00 | 3637.22000 | 3638.97000 | 3637.18000 | 3637.98000 | 25.6570 | 93334.6800 | 3637.78998 2014-06-25 02:53:00 | 3638.99000 | 3639.49000 | 3636.04000 | 3637.80000 | 50.6930 | 184414.4100 | 3637.87004 2014-06-25 02:54:00 | 3638.49000 | 3644.93000 | 3636.50000 | 3644.93000 | 25.0760 | 91259.8700 | 3639.32997 2014-06-25 02:55:00 | 3644.21000 | 3644.21000 | 3641.05000 | 3643.88000 | 41.2010 | 150084.4000 | 3642.74001 2014-06-25 02:56:00 | 3643.88000 | 3643.92000 | 3640.03000 | 3640.71000 | 62.6179 | 228091.4100 | 3642.58996 2014-06-25 02:57:00 | 3642.00000 | 3642.00000 | 3636.01000 | 3636.01000 | 60.4760 | 219971.2900 | 3637.32993 2014-06-25 02:58:00 | 3636.66000 | 3637.59000 | 3633.11000 | 3636.91000 | 78.4569 | 285200.2900 | 3635.11993 2014-06-25 02:59:00 | 3636.95000 | 3639.53000 | 3636.73000 | 3637.03000 | 79.2010 | 288147.4600 | 3638.18002 2014-06-25 03:00:00 | 3637.05000 | 3637.19000 | 3634.05000 | 3636.00000 | 58.9280 | 214261.0900 | 3635.97997 2014-06-25 03:01:00 | 3636.00000 | 3638.62000 | 3634.13000 | 3638.62000 | 67.8630 | 246858.2800 | 3637.60006 2014-06-25 03:02:00 | 3638.76000 | 3643.86000 | 3638.76000 | 3643.86000 | 98.7070 | 359480.1800 | 3641.88992 2014-06-25 03:03:00 | 3643.86000 | 3643.86000 | 3640.08000 | 3640.65000 | 63.5300 | 231356.6000 | 3641.69000 2014-06-25 03:04:00 | 3640.67000 | 3644.00000 | 3640.67000 | 3643.06000 | 40.6070 | 147913.3400 | 3642.55997 2014-06-25 03:05:00 | 3643.09000 | 3644.00000 | 3641.81000 | 3643.40000 | 13.8820 | 50571.0200 | 3642.92001 2014-06-25 03:06:00 | 3643.62000 | 3644.96000 | 3642.06000 | 3644.96000 | 61.5250 | 224163.1000 | 3643.44991 2014-06-25 03:07:00 | 3645.00000 | 3648.00000 | 3644.90000 | 3647.92000 | 39.3960 | 143668.6800 | 3646.77996 2014-06-25 03:08:00 | 3647.47000 | 3648.02000 | 3645.55000 | 3645.64000 | 72.1869 | 263269.3900 | 3647.04994 2014-06-25 03:09:00 | 3645.64000 | 3646.17000 | 3645.00000 | 3645.73000 | 107.1041 | 390429.8000 | 3645.33012 2014-06-25 03:10:00 | 3645.38000 | 3645.53000 | 3644.27000 | 3644.27000 | 70.5370 | 257106.8200 | 3644.98994 2014-06-25 03:11:00 | 3644.27000 | 3644.33000 | 3642.19000 | 3643.75000 | 41.5160 | 151293.9400 | 3644.22995 2014-06-25 03:12:00 | 3643.72000 | 3644.13000 | 3642.23000 | 3642.23000 | 66.9679 | 243971.5300 | 3643.10996 2014-06-25 03:13:00 | 3642.22000 | 3642.22000 | 3640.00000 | 3640.32000 | 56.7900 | 206776.9300 | 3641.08000 2014-06-25 03:14:00 | 3640.58000 | 3644.94000 | 3640.32000 | 3643.41000 | 54.1130 | 197102.8200 | 3642.43004 2014-06-25 03:15:00 | 3644.60000 | 3648.54000 | 3644.53000 | 3648.12000 | 107.8121 | 393087.2100 | 3646.04006 2014-06-25 03:16:00 | 3648.54000 | 3648.60000 | 3645.00000 | 3645.00000 | 39.9070 | 145542.6900 | 3647.04997 2014-06-25 03:17:00 | 3645.00000 | 3647.67000 | 3644.76000 | 3646.82000 | 37.4550 | 136565.0300 | 3646.10995 2014-06-25 03:18:00 | 3646.78000 | 3647.46000 | 3644.79000 | 3644.87000 | 65.1111 | 237378.7400 | 3645.75002 2014-06-25 03:19:00 | 3644.81000 | 3645.00000 | 3641.00000 | 3643.91000 | 44.7121 | 162915.9800 | 3643.67003 2014-06-25 03:20:00 | 3641.98000 | 3642.92000 | 3640.12000 | 3640.12000 | 14.2690 | 51961.8100 | 3641.59000 2014-06-25 03:21:00 | 3640.12000 | 3641.87000 | 3638.95000 | 3639.76000 | 42.9240 | 156269.8800 | 3640.62005 2014-06-25 03:22:00 | 3638.95000 | 3639.62000 | 3635.00000 | 3637.45000 | 61.7840 | 224711.4100 | 3637.05007 2014-06-25 03:23:00 | 3637.45000 | 3640.00000 | 3635.00000 | 3640.00000 | 36.3240 | 132133.8900 | 3637.65004 2014-06-25 03:24:00 | 3640.00000 | 3641.00000 | 3639.61000 | 3640.03000 | 12.2760 | 44689.0300 | 3640.35999 2014-06-25 03:25:00 | 3640.03000 | 3640.05000 | 3638.65000 | 3638.98000 | 11.2010 | 40765.4000 | 3639.44000 2014-06-25 03:26:00 | 3638.73000 | 3641.88000 | 3638.73000 | 3640.70000 | 35.5480 | 129377.3800 | 3639.50998 2014-06-25 03:27:00 | 3640.84000 | 3644.00000 | 3639.89000 | 3641.94000 | 33.6620 | 122580.2200 | 3641.50002 2014-06-25 03:28:00 | 3641.90000 | 3648.95000 | 3641.90000 | 3647.96000 | 54.0490 | 196997.2500 | 3644.78999 2014-06-25 03:29:00 | 3648.14000 | 3648.14000 | 3642.39000 | 3643.87000 | 69.5681 | 253537.3100 | 3644.44996 2014-06-25 03:30:00 | 3643.55000 | 3645.56000 | 3642.86000 | 3644.61000 | 17.3230 | 63140.7200 | 3644.91001 2014-06-25 03:31:00 | 3643.80000 | 3645.38000 | 3643.80000 | 3645.08000 | 15.2460 | 55563.9300 | 3644.48998 2014-06-25 03:32:00 | 3645.55000 | 3646.72000 | 3645.13000 | 3645.51000 | 25.5010 | 92971.9200 | 3645.81001 2014-06-25 03:33:00 | 3645.92000 | 3647.00000 | 3645.02000 | 3647.00000 | 42.2740 | 154142.4200 | 3646.27005 2014-06-25 03:34:00 | 3647.04000 | 3648.97000 | 3644.00000 | 3646.13000 | 121.9382 | 444592.6000 | 3646.04994 2014-06-25 03:35:00 | 3645.17000 | 3645.97000 | 3641.00000 | 3643.22000 | 66.3319 | 241644.5300 | 3642.96003 2014-06-25 03:36:00 | 3643.00000 | 3644.10000 | 3642.30000 | 3644.04000 | 26.4770 | 96462.5800 | 3643.25998 2014-06-25 03:37:00 | 3644.06000 | 3646.83000 | 3644.04000 | 3645.04000 | 45.0680 | 164292.4000 | 3645.42998 2014-06-25 03:38:00 | 3644.93000 | 3645.04000 | 3643.15000 | 3644.76000 | 35.8100 | 130507.7700 | 3644.45000 2014-06-25 03:39:00 | 3644.76000 | 3646.70000 | 3643.97000 | 3644.84000 | 37.6100 | 137103.2800 | 3645.39000 2014-06-25 03:40:00 | 3644.76000 | 3645.70000 | 3643.33000 | 3644.91000 | 39.1700 | 142765.8100 | 3644.77000 2014-06-25 03:41:00 | 3645.00000 | 3646.00000 | 3644.93000 | 3646.00000 | 21.3390 | 77796.4000 | 3645.73999 2014-06-25 03:42:00 | 3646.00000 | 3647.00000 | 3645.53000 | 3646.35000 | 26.7050 | 97383.2300 | 3646.62996 2014-06-25 03:43:00 | 3646.35000 | 3648.06000 | 3645.54000 | 3648.06000 | 22.7660 | 83039.0200 | 3647.49998 2014-06-25 03:44:00 | 3648.12000 | 3655.00000 | 3648.12000 | 3652.02000 | 132.5210 | 483877.9300 | 3651.33004 2014-06-25 03:45:00 | 3652.02000 | 3654.98000 | 3650.97000 | 3654.98000 | 56.0270 | 204643.7200 | 3652.58995 2014-06-25 03:46:00 | 3654.96000 | 3655.04000 | 3652.13000 | 3652.15000 | 113.3961 | 414400.1900 | 3654.44988 2014-06-25 03:47:00 | 3652.48000 | 3653.32000 | 3647.55000 | 3647.90000 | 55.2439 | 201633.7900 | 3649.88006 2014-06-25 03:48:00 | 3647.88000 | 3652.38000 | 3647.09000 | 3652.02000 | 54.9329 | 200516.7300 | 3650.21004 2014-06-25 03:49:00 | 3652.00000 | 3652.00000 | 3649.20000 | 3650.00000 | 50.7010 | 185071.2200 | 3650.25001 2014-06-25 03:50:00 | 3650.00000 | 3651.80000 | 3649.57000 | 3650.50000 | 9.5250 | 34772.0500 | 3650.60999 2014-06-25 03:51:00 | 3650.55000 | 3651.70000 | 3649.61000 | 3650.07000 | 61.8121 | 225656.0700 | 3650.68003 2014-06-25 03:52:00 | 3650.11000 | 3651.23000 | 3649.95000 | 3651.19000 | 21.1630 | 77261.7100 | 3650.79002 2014-06-25 03:53:00 | 3651.19000 | 3653.11000 | 3651.19000 | 3652.17000 | 36.0680 | 131724.0100 | 3652.09998 2014-06-25 03:54:00 | 3652.25000 | 3652.42000 | 3649.23000 | 3649.23000 | 49.5370 | 180875.0000 | 3651.30996 2014-06-25 03:55:00 | 3649.22000 | 3649.70000 | 3648.18000 | 3648.20000 | 38.5640 | 140711.6800 | 3648.78004 2014-06-25 03:56:00 | 3648.94000 | 3649.56000 | 3647.21000 | 3647.21000 | 63.2820 | 230880.1000 | 3648.43004 2014-06-25 03:57:00 | 3648.03000 | 3650.77000 | 3647.13000 | 3648.07000 | 41.4040 | 151021.3800 | 3647.51005 2014-06-25 03:58:00 | 3648.12000 | 3649.71000 | 3647.58000 | 3649.29000 | 13.8860 | 50668.6500 | 3648.89998 2014-06-25 03:59:00 | 3648.44000 | 3649.77000 | 3648.04000 | 3649.77000 | 76.8090 | 280270.5500 | 3648.92998 2014-06-25 04:00:00 | 3649.97000 | 3651.00000 | 3649.74000 | 3650.44000 | 10.6940 | 39034.8900 | 3650.17001 2014-06-25 04:01:00 | 3650.55000 | 3650.92000 | 3649.74000 | 3650.42000 | 11.0540 | 40351.3000 | 3650.38001 2014-06-25 04:02:00 | 3649.74000 | 3652.00000 | 3649.74000 | 3651.91000 | 16.4630 | 60106.7700 | 3651.02001 2014-06-25 04:03:00 | 3651.91000 | 3652.77000 | 3650.61000 | 3652.07000 | 29.8200 | 108895.8800 | 3651.77000 2014-06-25 04:04:00 | 3653.04000 | 3653.16000 | 3650.77000 | 3651.00000 | 39.9410 | 145828.6300 | 3651.10001 2014-06-25 04:05:00 | 3651.24000 | 3651.74000 | 3651.00000 | 3651.07000 | 22.7660 | 83120.6500 | 3651.08997 2014-06-25 04:06:00 | 3651.13000 | 3652.38000 | 3651.07000 | 3651.87000 | 6.1320 | 22392.3600 | 3651.72000 2014-06-25 04:07:00 | 3651.02000 | 3651.87000 | 3650.84000 | 3651.31000 | 28.7850 | 105095.7300 | 3651.05996 2014-06-25 04:08:00 | 3650.93000 | 3651.25000 | 3649.77000 | 3649.77000 | 12.3260 | 44995.7000 | 3650.46999 2014-06-25 04:09:00 | 3649.83000 | 3650.81000 | 3649.75000 | 3649.77000 | 9.0310 | 32966.3400 | 3650.35000 2014-06-25 04:10:00 | 3650.42000 | 3650.74000 | 3649.77000 | 3650.00000 | 7.3200 | 26720.8600 | 3650.39000 2014-06-25 04:11:00 | 3650.03000 | 3650.03000 | 3649.78000 | 3649.78000 | 1.2940 | 4722.9200 | 3649.86000 2014-06-25 04:12:00 | 3650.56000 | 3650.56000 | 3649.75000 | 3649.75000 | 4.3910 | 16026.8900 | 3649.94000 2014-06-25 04:13:00 | 3649.76000 | 3651.14000 | 3649.76000 | 3650.69000 | 19.2630 | 70307.7200 | 3649.88002 2014-06-25 04:14:00 | 3650.00000 | 3650.47000 | 3650.00000 | 3650.01000 | 0.8010 | 2923.7600 | 3650.14000 2014-06-25 04:15:00 | 3650.27000 | 3650.97000 | 3649.75000 | 3649.78000 | 11.6810 | 42635.0400 | 3649.95000 2014-06-25 04:16:00 | 3649.82000 | 3650.11000 | 3647.56000 | 3647.56000 | 33.0290 | 120508.2500 | 3648.55999 2014-06-25 04:17:00 | 3647.33000 | 3647.33000 | 3645.00000 | 3646.04000 | 75.2750 | 274439.9200 | 3645.82990 2014-06-25 04:18:00 | 3646.04000 | 3646.34000 | 3645.41000 | 3646.04000 | 15.9040 | 57986.0200 | 3646.00002 2014-06-25 04:19:00 | 3646.04000 | 3648.00000 | 3646.04000 | 3646.09000 | 10.7850 | 39335.6500 | 3647.25999 2014-06-25 04:20:00 | 3647.36000 | 3648.00000 | 3646.23000 | 3648.00000 | 24.1980 | 88261.1300 | 3647.45999 2014-06-25 04:21:00 | 3648.00000 | 3648.21000 | 3647.16000 | 3647.33000 | 11.2320 | 40974.4700 | 3648.01001 2014-06-25 04:22:00 | 3647.33000 | 3649.08000 | 3646.46000 | 3649.08000 | 14.7910 | 53957.0800 | 3647.97000 2014-06-25 04:23:00 | 3648.64000 | 3648.65000 | 3647.90000 | 3648.24000 | 11.1990 | 40860.4700 | 3648.58000 2014-06-25 04:24:00 | 3648.78000 | 3649.95000 | 3648.78000 | 3649.69000 | 11.4300 | 41711.5900 | 3649.31000 2014-06-25 04:25:00 | 3649.05000 | 3649.53000 | 3648.16000 | 3649.53000 | 6.5140 | 23770.0900 | 3649.08001 2014-06-25 04:26:00 | 3649.53000 | 3650.90000 | 3649.53000 | 3650.04000 | 15.5720 | 56837.9700 | 3650.01001 2014-06-25 04:27:00 | 3650.88000 | 3654.85000 | 3650.04000 | 3652.16000 | 77.0639 | 281408.2000 | 3651.62008 2014-06-25 04:28:00 | 3652.18000 | 3658.00000 | 3652.18000 | 3658.00000 | 102.8570 | 376047.2900 | 3656.01992 2014-06-25 04:29:00 | 3655.78000 | 3657.05000 | 3655.17000 | 3655.22000 | 68.0041 | 248617.4400 | 3655.92008 2014-06-25 04:30:00 | 3655.22000 | 3655.59000 | 3654.00000 | 3654.10000 | 27.3570 | 99978.8500 | 3654.59998 2014-06-25 04:31:00 | 3654.00000 | 3656.00000 | 3653.96000 | 3655.99000 | 12.2390 | 44735.6000 | 3655.17000 2014-06-25 04:32:00 | 3656.44000 | 3658.00000 | 3655.08000 | 3658.00000 | 77.9159 | 284979.8800 | 3657.52991 2014-06-25 04:33:00 | 3658.00000 | 3658.00000 | 3655.00000 | 3655.25000 | 21.2090 | 77547.6600 | 3656.35999 2014-06-25 04:34:00 | 3655.30000 | 3657.04000 | 3655.17000 | 3657.00000 | 32.0310 | 117109.9300 | 3656.14001 2014-06-25 04:35:00 | 3656.52000 | 3658.18000 | 3656.52000 | 3658.04000 | 23.1310 | 84602.0900 | 3657.52001 2014-06-25 04:36:00 | 3658.04000 | 3659.06000 | 3658.02000 | 3659.01000 | 19.6620 | 71927.4000 | 3658.19001 2014-06-25 04:37:00 | 3659.01000 | 3659.94000 | 3658.00000 | 3658.10000 | 34.8680 | 127584.6300 | 3659.07998 2014-06-25 04:38:00 | 3658.10000 | 3659.53000 | 3656.98000 | 3656.98000 | 18.5990 | 68038.5300 | 3658.17999 2014-06-25 04:39:00 | 3657.49000 | 3658.20000 | 3655.95000 | 3657.14000 | 32.5890 | 119183.8700 | 3657.17999 2014-06-25 04:40:00 | 3657.12000 | 3657.12000 | 3653.76000 | 3653.76000 | 38.1170 | 139325.8200 | 3655.20997 2014-06-25 04:41:00 | 3653.76000 | 3653.76000 | 3651.20000 | 3652.59000 | 42.7260 | 156054.8400 | 3652.45995 2014-06-25 04:42:00 | 3651.29000 | 3653.00000 | 3651.29000 | 3653.00000 | 6.4300 | 23486.8400 | 3652.70000 2014-06-25 04:43:00 | 3653.03000 | 3654.00000 | 3651.40000 | 3652.16000 | 29.7080 | 108514.6700 | 3652.70998 2014-06-25 04:44:00 | 3652.07000 | 3655.00000 | 3651.25000 | 3653.69000 | 54.3189 | 198429.2800 | 3653.03998 2014-06-25 04:45:00 | 3652.02000 | 3654.95000 | 3652.02000 | 3654.69000 | 30.3920 | 111025.8200 | 3653.13002 2014-06-25 04:46:00 | 3654.59000 | 3654.59000 | 3653.80000 | 3653.80000 | 11.4730 | 41921.2200 | 3653.90001 2014-06-25 04:47:00 | 3653.78000 | 3653.78000 | 3651.68000 | 3652.06000 | 17.9410 | 65525.2300 | 3652.26000 2014-06-25 04:48:00 | 3652.06000 | 3652.79000 | 3652.04000 | 3652.04000 | 3.1960 | 11673.3100 | 3652.48000 2014-06-25 04:49:00 | 3652.04000 | 3652.15000 | 3651.41000 | 3651.41000 | 6.8100 | 24870.0400 | 3651.99000 2014-06-25 04:50:00 | 3651.93000 | 3651.99000 | 3651.41000 | 3651.73000 | 3.7880 | 13833.3600 | 3651.89000 2014-06-25 04:51:00 | 3651.80000 | 3651.87000 | 3651.35000 | 3651.40000 | 12.9630 | 47335.6600 | 3651.60001 2014-06-25 04:52:00 | 3651.40000 | 3653.29000 | 3651.40000 | 3653.29000 | 11.7140 | 42783.8100 | 3652.37001 2014-06-25 04:53:00 | 3652.14000 | 3653.06000 | 3652.00000 | 3652.70000 | 12.7230 | 46467.7400 | 3652.26001 2014-06-25 04:54:00 | 3652.03000 | 3652.70000 | 3652.03000 | 3652.70000 | 12.4950 | 45638.6700 | 3652.54998 2014-06-25 04:55:00 | 3652.74000 | 3654.30000 | 3652.54000 | 3653.04000 | 38.0980 | 139169.9700 | 3652.94998 2014-06-25 04:56:00 | 3653.44000 | 3654.62000 | 3653.02000 | 3654.62000 | 16.2060 | 59212.6300 | 3653.74998 2014-06-25 04:57:00 | 3654.61000 | 3657.11000 | 3652.54000 | 3655.98000 | 21.4380 | 78352.9300 | 3654.85999 2014-06-25 04:58:00 | 3656.01000 | 3657.59000 | 3656.00000 | 3656.39000 | 17.4370 | 63767.2500 | 3657.00999 2014-06-25 04:59:00 | 3656.37000 | 3657.44000 | 3655.90000 | 3656.07000 | 35.5450 | 129981.2400 | 3656.80995 2014-06-25 05:00:00 | 3655.06000 | 3656.32000 | 3653.68000 | 3654.89000 | 46.2380 | 169000.7100 | 3655.01997 2014-06-25 05:01:00 | 3654.69000 | 3655.48000 | 3653.00000 | 3653.04000 | 35.0890 | 128205.1900 | 3653.70999 2014-06-25 05:02:00 | 3653.04000 | 3653.77000 | 3652.60000 | 3652.62000 | 12.6360 | 46160.9600 | 3653.12999 2014-06-25 05:03:00 | 3652.83000 | 3652.86000 | 3652.54000 | 3652.54000 | 41.2910 | 150817.8200 | 3652.56001 2014-06-25 05:04:00 | 3652.54000 | 3652.56000 | 3652.00000 | 3652.54000 | 3.9550 | 14444.1200 | 3652.11999 2014-06-25 05:05:00 | 3652.02000 | 3652.02000 | 3651.37000 | 3651.37000 | 5.3970 | 19708.4600 | 3651.74000 2014-06-25 05:06:00 | 3651.95000 | 3651.95000 | 3651.36000 | 3651.61000 | 20.1090 | 73429.7000 | 3651.57999 2014-06-25 05:07:00 | 3651.62000 | 3651.62000 | 3649.14000 | 3649.14000 | 45.1160 | 164702.6600 | 3650.64995 2014-06-25 05:08:00 | 3648.37000 | 3649.77000 | 3645.95000 | 3646.13000 | 45.7470 | 166836.6800 | 3646.93996 2014-06-25 05:09:00 | 3646.15000 | 3648.27000 | 3646.15000 | 3647.65000 | 33.7570 | 123106.3000 | 3646.83997 2014-06-25 05:10:00 | 3647.83000 | 3649.02000 | 3647.01000 | 3647.13000 | 21.3230 | 77791.9900 | 3648.27002 2014-06-25 05:11:00 | 3647.16000 | 3648.89000 | 3647.16000 | 3647.51000 | 62.5709 | 228240.5700 | 3647.71002 2014-06-25 05:12:00 | 3647.52000 | 3648.20000 | 3647.38000 | 3648.00000 | 18.3440 | 66916.0000 | 3647.84002 2014-06-25 05:13:00 | 3648.02000 | 3648.17000 | 3647.50000 | 3647.53000 | 16.6900 | 60881.2300 | 3647.77000 2014-06-25 05:14:00 | 3647.56000 | 3648.05000 | 3647.56000 | 3648.05000 | 11.9960 | 43756.6800 | 3647.60999 2014-06-25 05:15:00 | 3648.05000 | 3650.07000 | 3648.04000 | 3650.07000 | 39.7439 | 145037.9900 | 3649.31004 2014-06-25 05:16:00 | 3650.07000 | 3651.10000 | 3649.50000 | 3650.00000 | 37.9790 | 138646.8400 | 3650.61999 2014-06-25 05:17:00 | 3650.00000 | 3650.38000 | 3648.54000 | 3650.07000 | 27.1540 | 99108.1800 | 3649.86003 2014-06-25 05:18:00 | 3650.19000 | 3650.19000 | 3649.66000 | 3650.13000 | 17.0090 | 62082.1100 | 3649.96000 2014-06-25 05:19:00 | 3651.01000 | 3651.11000 | 3650.23000 | 3651.10000 | 2.3990 | 8758.8600 | 3651.05000 2014-06-25 05:20:00 | 3650.12000 | 3653.69000 | 3650.12000 | 3652.86000 | 10.9220 | 39892.2600 | 3652.47001 2014-06-25 05:21:00 | 3653.64000 | 3653.69000 | 3650.54000 | 3653.69000 | 12.7740 | 46668.0000 | 3653.36001 2014-06-25 05:22:00 | 3652.95000 | 3653.66000 | 3650.04000 | 3651.33000 | 47.7340 | 174277.6900 | 3651.02005 2014-06-25 05:23:00 | 3651.74000 | 3653.97000 | 3651.69000 | 3653.97000 | 30.8220 | 112584.6300 | 3652.74002 2014-06-25 05:24:00 | 3653.90000 | 3654.14000 | 3653.04000 | 3653.24000 | 38.0840 | 139155.9700 | 3653.92004 2014-06-25 05:25:00 | 3653.76000 | 3653.93000 | 3651.00000 | 3652.98000 | 58.9349 | 215266.3400 | 3652.60992 2014-06-25 05:26:00 | 3652.98000 | 3652.99000 | 3651.33000 | 3652.88000 | 25.2880 | 92359.4100 | 3652.29999 2014-06-25 05:27:00 | 3651.92000 | 3652.99000 | 3650.10000 | 3650.10000 | 16.4600 | 60102.5900 | 3651.43000 2014-06-25 05:28:00 | 3650.22000 | 3652.65000 | 3650.00000 | 3652.35000 | 38.4330 | 140315.0700 | 3650.90003 2014-06-25 05:29:00 | 3651.98000 | 3651.98000 | 3649.97000 | 3650.81000 | 44.6510 | 162990.5500 | 3650.32001 2014-06-25 05:30:00 | 3649.84000 | 3650.46000 | 3648.48000 | 3650.22000 | 11.9900 | 43758.6400 | 3649.59000 2014-06-25 05:31:00 | 3649.00000 | 3649.79000 | 3648.48000 | 3649.75000 | 23.1300 | 84404.7000 | 3649.14000 2014-06-25 05:32:00 | 3649.47000 | 3650.00000 | 3649.22000 | 3649.49000 | 15.0230 | 54826.6300 | 3649.51001 2014-06-25 05:33:00 | 3649.50000 | 3650.00000 | 3649.49000 | 3649.54000 | 1.2310 | 4492.6500 | 3649.59000 2014-06-25 05:34:00 | 3649.54000 | 3650.00000 | 3649.54000 | 3649.54000 | 6.4280 | 23461.4400 | 3649.88000 2014-06-25 05:35:00 | 3650.00000 | 3650.00000 | 3649.45000 | 3649.45000 | 18.3770 | 67072.0100 | 3649.77998 2014-06-25 05:36:00 | 3649.98000 | 3651.91000 | 3649.45000 | 3651.91000 | 25.8900 | 94498.5600 | 3650.00000 2014-06-25 05:37:00 | 3650.23000 | 3651.81000 | 3650.23000 | 3651.52000 | 46.2681 | 168931.1400 | 3651.13998 2014-06-25 05:38:00 | 3651.78000 | 3652.00000 | 3650.43000 | 3651.56000 | 30.7030 | 112106.6500 | 3651.33002 2014-06-25 05:39:00 | 3650.61000 | 3650.96000 | 3650.59000 | 3650.96000 | 3.1430 | 11473.9400 | 3650.63000 2014-06-25 05:40:00 | 3650.79000 | 3651.09000 | 3650.77000 | 3651.09000 | 8.6990 | 31758.5500 | 3650.83000 2014-06-25 05:41:00 | 3651.09000 | 3651.10000 | 3650.02000 | 3650.53000 | 15.1570 | 55334.5900 | 3650.75999 2014-06-25 05:42:00 | 3650.08000 | 3650.49000 | 3649.20000 | 3649.81000 | 25.8500 | 94347.7300 | 3649.82000 2014-06-25 05:43:00 | 3650.02000 | 3650.12000 | 3649.68000 | 3649.70000 | 16.3520 | 59685.0600 | 3650.02001 2014-06-25 05:44:00 | 3650.00000 | 3651.50000 | 3649.00000 | 3651.04000 | 29.2350 | 106719.0400 | 3650.38996 2014-06-25 05:45:00 | 3651.07000 | 3651.50000 | 3650.83000 | 3651.00000 | 14.7150 | 53724.0300 | 3650.96998 2014-06-25 05:46:00 | 3651.04000 | 3651.98000 | 3651.04000 | 3651.76000 | 12.6920 | 46344.9100 | 3651.51001 2014-06-25 05:47:00 | 3651.52000 | 3652.00000 | 3651.50000 | 3651.50000 | 8.0430 | 29371.1600 | 3651.77001 2014-06-25 05:48:00 | 3650.13000 | 3651.88000 | 3650.08000 | 3651.72000 | 18.5520 | 67728.7300 | 3650.75001 2014-06-25 05:49:00 | 3651.72000 | 3651.74000 | 3650.00000 | 3650.00000 | 10.2050 | 37252.0600 | 3650.36999 2014-06-25 05:50:00 | 3650.04000 | 3651.12000 | 3649.52000 | 3649.56000 | 25.8330 | 94297.4000 | 3650.27002 2014-06-25 05:51:00 | 3649.58000 | 3649.96000 | 3649.13000 | 3649.72000 | 26.6250 | 97169.2300 | 3649.54996 2014-06-25 05:52:00 | 3649.25000 | 3649.73000 | 3649.14000 | 3649.73000 | 3.5070 | 12797.6700 | 3649.18000 2014-06-25 05:53:00 | 3649.73000 | 3651.38000 | 3649.73000 | 3651.30000 | 17.2440 | 62941.9300 | 3650.08002 2014-06-25 05:54:00 | 3650.07000 | 3650.38000 | 3649.20000 | 3649.20000 | 12.1590 | 44381.0500 | 3650.06000 2014-06-25 05:55:00 | 3650.11000 | 3650.32000 | 3649.20000 | 3649.95000 | 13.0730 | 47709.8800 | 3649.50001 2014-06-25 05:56:00 | 3649.89000 | 3651.06000 | 3649.83000 | 3651.06000 | 7.6580 | 27954.1600 | 3650.32000 2014-06-25 05:57:00 | 3651.38000 | 3653.05000 | 3651.38000 | 3653.05000 | 25.5160 | 93195.8700 | 3652.44997 2014-06-25 05:58:00 | 3653.92000 | 3653.92000 | 3652.28000 | 3653.63000 | 25.4790 | 93082.7500 | 3653.30999 2014-06-25 05:59:00 | 3653.54000 | 3653.54000 | 3651.12000 | 3652.05000 | 20.2060 | 73808.3900 | 3652.79998 2014-06-25 06:00:00 | 3652.42000 | 3652.58000 | 3652.06000 | 3652.36000 | 16.9140 | 61776.1500 | 3652.37002 2014-06-25 06:01:00 | 3653.00000 | 3653.47000 | 3652.35000 | 3652.82000 | 1.9240 | 7027.9300 | 3652.77000 2014-06-25 06:02:00 | 3652.84000 | 3653.34000 | 3652.82000 | 3653.25000 | 5.9760 | 21830.5300 | 3653.02999 2014-06-25 06:03:00 | 3652.88000 | 3653.96000 | 3651.71000 | 3652.49000 | 12.2740 | 44833.5600 | 3652.73001 2014-06-25 06:04:00 | 3651.54000 | 3652.27000 | 3651.00000 | 3651.00000 | 7.2100 | 26325.3900 | 3651.23000 2014-06-25 06:05:00 | 3651.67000 | 3651.67000 | 3650.38000 | 3650.38000 | 10.0490 | 36688.7700 | 3650.99000 2014-06-25 06:06:00 | 3650.88000 | 3652.96000 | 3650.84000 | 3651.68000 | 23.9000 | 87273.8000 | 3651.62000 2014-06-25 06:07:00 | 3651.45000 | 3652.94000 | 3651.41000 | 3652.01000 | 11.2730 | 41169.2400 | 3652.02001 2014-06-25 06:08:00 | 3652.92000 | 3652.92000 | 3650.50000 | 3650.51000 | 22.0770 | 80599.9000 | 3650.84998 2014-06-25 06:09:00 | 3651.07000 | 3655.00000 | 3650.02000 | 3651.83000 | 35.0480 | 128001.7500 | 3652.17998 2014-06-25 06:10:00 | 3651.45000 | 3651.45000 | 3650.92000 | 3651.00000 | 7.5800 | 27675.5100 | 3651.12000 2014-06-25 06:11:00 | 3650.97000 | 3653.14000 | 3650.97000 | 3652.31000 | 21.6940 | 79220.2500 | 3651.71002 2014-06-25 06:12:00 | 3652.00000 | 3652.21000 | 3651.59000 | 3652.00000 | 3.8380 | 14016.0200 | 3651.91000 2014-06-25 06:13:00 | 3652.00000 | 3652.00000 | 3651.57000 | 3651.57000 | 3.3780 | 12335.1500 | 3651.61000 2014-06-25 06:14:00 | 3652.00000 | 3653.97000 | 3651.97000 | 3653.00000 | 24.9520 | 91145.9300 | 3652.85001 2014-06-25 06:15:00 | 3652.83000 | 3653.65000 | 3652.17000 | 3652.94000 | 43.6170 | 159325.5800 | 3652.82996 2014-06-25 06:16:00 | 3653.52000 | 3653.88000 | 3652.08000 | 3652.95000 | 15.2350 | 55655.6700 | 3653.14998 2014-06-25 06:17:00 | 3653.27000 | 3655.00000 | 3650.72000 | 3653.23000 | 61.8860 | 226053.5700 | 3652.73993 2014-06-25 06:18:00 | 3653.31000 | 3658.88000 | 3653.31000 | 3657.08000 | 75.8129 | 277236.4600 | 3656.85006 2014-06-25 06:19:00 | 3657.70000 | 3657.70000 | 3656.02000 | 3656.68000 | 57.3951 | 209880.5500 | 3656.76992 2014-06-25 06:20:00 | 3657.10000 | 3658.88000 | 3656.68000 | 3657.17000 | 25.7800 | 94296.4200 | 3657.74000 2014-06-25 06:21:00 | 3657.26000 | 3658.20000 | 3656.06000 | 3658.17000 | 25.1630 | 92038.3300 | 3657.69002 2014-06-25 06:22:00 | 3658.16000 | 3658.72000 | 3656.30000 | 3658.00000 | 38.6871 | 141507.5600 | 3657.74997 2014-06-25 06:23:00 | 3657.27000 | 3657.99000 | 3656.00000 | 3656.03000 | 18.1140 | 66242.2000 | 3656.96002 2014-06-25 06:24:00 | 3656.94000 | 3656.96000 | 3655.00000 | 3655.13000 | 25.5540 | 93411.2600 | 3655.45003 2014-06-25 06:25:00 | 3655.11000 | 3657.13000 | 3654.84000 | 3656.16000 | 32.7640 | 119769.5200 | 3655.52004 2014-06-25 06:26:00 | 3656.16000 | 3656.18000 | 3655.00000 | 3655.18000 | 8.7510 | 31989.1200 | 3655.48000 2014-06-25 06:27:00 | 3656.05000 | 3656.73000 | 3654.97000 | 3655.82000 | 62.8819 | 229869.3200 | 3655.57003 2014-06-25 06:28:00 | 3656.80000 | 3656.80000 | 3655.23000 | 3656.55000 | 18.4400 | 67420.3000 | 3656.20000 2014-06-25 06:29:00 | 3655.31000 | 3656.91000 | 3655.24000 | 3656.84000 | 14.8100 | 54143.1600 | 3655.85000 2014-06-25 06:30:00 | 3656.82000 | 3656.86000 | 3655.39000 | 3655.65000 | 30.0790 | 109976.2100 | 3656.24999 2014-06-25 06:31:00 | 3655.42000 | 3656.70000 | 3655.42000 | 3656.15000 | 42.9670 | 157087.7100 | 3656.00996 2014-06-25 06:32:00 | 3655.50000 | 3656.62000 | 3655.42000 | 3655.54000 | 6.7920 | 24830.6800 | 3655.87000 2014-06-25 06:33:00 | 3655.54000 | 3656.00000 | 3655.52000 | 3655.98000 | 9.2390 | 33777.0000 | 3655.92000 2014-06-25 06:34:00 | 3655.43000 | 3656.50000 | 3655.41000 | 3655.43000 | 23.8780 | 87297.4700 | 3655.97999 2014-06-25 06:35:00 | 3655.43000 | 3657.00000 | 3655.41000 | 3656.02000 | 24.8200 | 90739.9300 | 3655.92000 2014-06-25 06:36:00 | 3656.02000 | 3658.80000 | 3656.00000 | 3656.00000 | 38.2800 | 139985.2000 | 3656.88000 2014-06-25 06:37:00 | 3656.02000 | 3657.86000 | 3656.00000 | 3656.10000 | 38.7160 | 141566.1600 | 3656.52996 2014-06-25 06:38:00 | 3656.10000 | 3657.18000 | 3655.20000 | 3656.20000 | 53.9340 | 197193.9200 | 3656.21006 2014-06-25 06:39:00 | 3655.53000 | 3656.50000 | 3655.51000 | 3656.00000 | 21.6550 | 79170.5800 | 3655.99997 2014-06-25 06:40:00 | 3656.00000 | 3656.50000 | 3652.77000 | 3655.69000 | 49.5090 | 180980.5300 | 3655.50999 2014-06-25 06:41:00 | 3655.64000 | 3655.64000 | 3651.20000 | 3651.97000 | 47.2849 | 172783.9100 | 3654.09993 2014-06-25 06:42:00 | 3654.39000 | 3654.39000 | 3651.97000 | 3653.14000 | 42.5910 | 155598.1800 | 3653.31001 2014-06-25 06:43:00 | 3652.55000 | 3654.00000 | 3650.00000 | 3652.67000 | 78.9601 | 288325.8700 | 3651.54000 2014-06-25 06:44:00 | 3650.90000 | 3651.91000 | 3650.00000 | 3650.00000 | 39.2470 | 143270.2400 | 3650.47997 2014-06-25 06:45:00 | 3650.00000 | 3650.00000 | 3645.00000 | 3646.14000 | 71.9950 | 262554.9600 | 3646.84990 2014-06-25 06:46:00 | 3647.11000 | 3648.17000 | 3645.75000 | 3646.08000 | 19.5110 | 71142.2400 | 3646.26001 2014-06-25 06:47:00 | 3647.19000 | 3648.00000 | 3643.00000 | 3647.11000 | 40.0130 | 145899.3800 | 3646.30003 2014-06-25 06:48:00 | 3647.24000 | 3648.92000 | 3646.77000 | 3648.04000 | 46.2910 | 168846.9300 | 3647.51001 2014-06-25 06:49:00 | 3648.51000 | 3649.98000 | 3648.00000 | 3648.55000 | 17.5770 | 64133.5100 | 3648.71999 2014-06-25 06:50:00 | 3648.58000 | 3649.98000 | 3648.00000 | 3648.02000 | 23.8040 | 86853.8900 | 3648.71003 2014-06-25 06:51:00 | 3648.86000 | 3648.86000 | 3648.02000 | 3648.05000 | 8.0140 | 29239.2200 | 3648.52001 2014-06-25 06:52:00 | 3648.18000 | 3649.91000 | 3648.18000 | 3649.65000 | 9.0640 | 33075.7000 | 3649.13001 2014-06-25 06:53:00 | 3649.53000 | 3650.10000 | 3649.00000 | 3650.10000 | 9.4000 | 34307.6200 | 3649.75000 2014-06-25 06:54:00 | 3650.71000 | 3651.66000 | 3649.24000 | 3649.24000 | 22.3850 | 81716.3600 | 3650.49997 2014-06-25 06:55:00 | 3649.94000 | 3650.09000 | 3649.24000 | 3650.05000 | 23.0710 | 84206.8500 | 3649.90001 2014-06-25 06:56:00 | 3650.05000 | 3650.75000 | 3649.20000 | 3649.20000 | 8.6460 | 31558.3400 | 3650.04999 2014-06-25 06:57:00 | 3648.52000 | 3648.76000 | 3646.00000 | 3646.00000 | 41.0110 | 149598.2700 | 3647.76001 2014-06-25 06:58:00 | 3647.57000 | 3647.57000 | 3640.00000 | 3643.51000 | 147.8759 | 538896.8800 | 3644.24984 2014-06-25 06:59:00 | 3642.02000 | 3643.80000 | 3640.00000 | 3640.00000 | 100.5171 | 366004.7300 | 3641.21992 2014-06-25 07:00:00 | 3640.05000 | 3640.86000 | 3636.00000 | 3637.89000 | 65.9541 | 240023.4000 | 3639.25007 2014-06-25 07:01:00 | 3636.77000 | 3637.98000 | 3633.00000 | 3634.02000 | 124.2158 | 451592.8600 | 3635.54986 2014-06-25 07:02:00 | 3634.02000 | 3634.02000 | 3615.00000 | 3615.00000 | 408.6282 | 1481877.6600 | 3626.46979 2014-06-25 07:03:00 | 3627.36000 | 3633.00000 | 3613.87000 | 3620.16000 | 273.7587 | 991770.3100 | 3622.78990 2014-06-25 07:04:00 | 3620.16000 | 3625.00000 | 3617.15000 | 3625.00000 | 70.8909 | 256790.2600 | 3622.33002 2014-06-25 07:05:00 | 3624.16000 | 3626.78000 | 3620.03000 | 3620.03000 | 110.8960 | 401929.1300 | 3624.37988 2014-06-25 07:06:00 | 3622.00000 | 3622.00000 | 3611.80000 | 3611.80000 | 149.4968 | 540629.7600 | 3616.32987 2014-06-25 07:07:00 | 3611.80000 | 3614.53000 | 3607.00000 | 3610.02000 | 215.5110 | 778037.9900 | 3610.20006 2014-06-25 07:08:00 | 3610.02000 | 3614.81000 | 3606.02000 | 3611.87000 | 142.2638 | 513603.7100 | 3610.22015 2014-06-25 07:09:00 | 3611.31000 | 3613.94000 | 3610.02000 | 3613.01000 | 151.3048 | 546509.9700 | 3611.97978 2014-06-25 07:10:00 | 3613.02000 | 3613.02000 | 3610.02000 | 3611.94000 | 95.4150 | 344598.1000 | 3611.56987 2014-06-25 07:11:00 | 3613.00000 | 3622.00000 | 3612.03000 | 3620.12000 | 127.7129 | 462095.8600 | 3618.24010 2014-06-25 07:12:00 | 3620.12000 | 3621.16000 | 3617.86000 | 3618.98000 | 123.1110 | 445485.7100 | 3618.57003 2014-06-25 07:13:00 | 3617.92000 | 3617.93000 | 3607.01000 | 3610.13000 | 88.8010 | 320932.1200 | 3614.06002 2014-06-25 07:14:00 | 3610.16000 | 3611.52000 | 3607.08000 | 3610.07000 | 74.3250 | 268284.3700 | 3609.60990 2014-06-25 07:15:00 | 3610.07000 | 3615.32000 | 3609.00000 | 3613.13000 | 108.8909 | 393405.4200 | 3612.84003 2014-06-25 07:16:00 | 3613.17000 | 3615.82000 | 3613.00000 | 3615.33000 | 126.4921 | 457241.1800 | 3614.78007 2014-06-25 07:17:00 | 3615.35000 | 3617.32000 | 3614.49000 | 3616.51000 | 49.7109 | 179762.7400 | 3616.16001 2014-06-25 07:18:00 | 3615.34000 | 3617.25000 | 3614.11000 | 3615.02000 | 79.9790 | 289175.4100 | 3615.63998 2014-06-25 07:19:00 | 3615.39000 | 3617.87000 | 3615.39000 | 3617.00000 | 70.0910 | 253488.3100 | 3616.56002 2014-06-25 07:20:00 | 3617.00000 | 3617.88000 | 3615.98000 | 3617.00000 | 32.5140 | 117598.0600 | 3616.84004 2014-06-25 07:21:00 | 3617.00000 | 3619.00000 | 3617.00000 | 3617.96000 | 76.7340 | 277621.3900 | 3617.97009 2014-06-25 07:22:00 | 3617.92000 | 3617.92000 | 3615.45000 | 3617.01000 | 23.9230 | 86517.1300 | 3616.48002 2014-06-25 07:23:00 | 3616.02000 | 3617.15000 | 3614.00000 | 3615.03000 | 96.4600 | 348768.4100 | 3615.68000 2014-06-25 07:24:00 | 3615.13000 | 3618.08000 | 3615.00000 | 3616.36000 | 62.4050 | 225659.5200 | 3616.04991 2014-06-25 07:25:00 | 3617.10000 | 3619.14000 | 3616.64000 | 3619.04000 | 16.2350 | 58735.4900 | 3617.82998 2014-06-25 07:26:00 | 3619.04000 | 3620.00000 | 3615.02000 | 3615.02000 | 79.9870 | 289440.2700 | 3618.58993 2014-06-25 07:27:00 | 3615.00000 | 3615.00000 | 3613.02000 | 3613.92000 | 53.8400 | 194596.4500 | 3614.35000 2014-06-25 07:28:00 | 3613.91000 | 3614.00000 | 3610.96000 | 3613.00000 | 68.4320 | 247197.7300 | 3612.31004 2014-06-25 07:29:00 | 3612.37000 | 3614.00000 | 3605.00000 | 3608.22000 | 96.8789 | 349792.1000 | 3610.60997 2014-06-25 07:30:00 | 3609.93000 | 3609.93000 | 3601.00000 | 3601.97000 | 215.6748 | 777337.0700 | 3604.20969 2014-06-25 07:31:00 | 3601.98000 | 3607.86000 | 3600.00000 | 3603.11000 | 251.4297 | 905493.7300 | 3601.37998 2014-06-25 07:32:00 | 3603.01000 | 3606.79000 | 3602.94000 | 3606.00000 | 152.4318 | 549518.3000 | 3605.01008 2014-06-25 07:33:00 | 3606.00000 | 3606.56000 | 3601.96000 | 3602.12000 | 121.5039 | 437850.1900 | 3603.59013 2014-06-25 07:34:00 | 3602.14000 | 3604.89000 | 3601.01000 | 3603.02000 | 116.3500 | 419192.8000 | 3602.86000 2014-06-25 07:35:00 | 3603.02000 | 3608.22000 | 3603.00000 | 3605.16000 | 203.4938 | 733503.4700 | 3604.55021 2014-06-25 07:36:00 | 3605.16000 | 3609.90000 | 3604.91000 | 3609.00000 | 67.3220 | 242739.0100 | 3605.64004 2014-06-25 07:37:00 | 3607.92000 | 3609.90000 | 3606.05000 | 3609.04000 | 91.9880 | 331888.0900 | 3607.94995 2014-06-25 07:38:00 | 3609.06000 | 3612.86000 | 3609.04000 | 3612.86000 | 105.2300 | 379919.2300 | 3610.37000 2014-06-25 07:39:00 | 3611.12000 | 3613.98000 | 3608.76000 | 3610.10000 | 82.3031 | 297246.6000 | 3611.61007 2014-06-25 07:40:00 | 3610.10000 | 3612.00000 | 3608.55000 | 3610.06000 | 101.3111 | 365729.0100 | 3609.96003 2014-06-25 07:41:00 | 3610.06000 | 3612.00000 | 3608.78000 | 3612.00000 | 76.3459 | 275646.1000 | 3610.48991 2014-06-25 07:42:00 | 3613.04000 | 3617.76000 | 3612.11000 | 3615.31000 | 177.7191 | 642509.6700 | 3615.30996 2014-06-25 07:43:00 | 3616.22000 | 3616.96000 | 3613.04000 | 3614.26000 | 95.4990 | 345207.8700 | 3614.77997 2014-06-25 07:44:00 | 3614.21000 | 3614.25000 | 3611.51000 | 3612.00000 | 74.1810 | 268004.8500 | 3612.85002 2014-06-25 07:45:00 | 3612.81000 | 3616.98000 | 3612.04000 | 3616.07000 | 153.0488 | 553233.1600 | 3614.74995 2014-06-25 07:46:00 | 3615.47000 | 3618.00000 | 3614.42000 | 3617.81000 | 90.1960 | 326190.1100 | 3616.45990 2014-06-25 07:47:00 | 3617.79000 | 3619.00000 | 3615.15000 | 3616.02000 | 56.0520 | 202757.4700 | 3617.31003 2014-06-25 07:48:00 | 3616.10000 | 3617.00000 | 3615.00000 | 3616.86000 | 88.6471 | 320538.1900 | 3615.88993 2014-06-25 07:49:00 | 3616.78000 | 3616.83000 | 3615.02000 | 3615.02000 | 98.2069 | 355108.2800 | 3615.91992 2014-06-25 07:50:00 | 3615.00000 | 3615.14000 | 3612.20000 | 3614.92000 | 98.6691 | 356590.1900 | 3613.99998 2014-06-25 07:51:00 | 3614.93000 | 3617.00000 | 3613.44000 | 3616.63000 | 108.7490 | 393212.5700 | 3615.77997 2014-06-25 07:52:00 | 3615.18000 | 3615.18000 | 3605.00000 | 3606.80000 | 270.2052 | 975332.4200 | 3609.59964 2014-06-25 07:53:00 | 3606.80000 | 3610.00000 | 3602.98000 | 3607.68000 | 145.8601 | 526292.2800 | 3608.20000 2014-06-25 07:54:00 | 3607.68000 | 3609.00000 | 3604.10000 | 3608.33000 | 61.4121 | 221556.2600 | 3607.70003 2014-06-25 07:55:00 | 3608.98000 | 3611.15000 | 3608.46000 | 3610.86000 | 109.3910 | 394906.8700 | 3610.05003 2014-06-25 07:56:00 | 3610.86000 | 3610.93000 | 3607.88000 | 3607.88000 | 74.8941 | 270346.5900 | 3609.72008 2014-06-25 07:57:00 | 3607.23000 | 3607.86000 | 3602.00000 | 3603.12000 | 127.1640 | 458405.9000 | 3604.84014 2014-06-25 07:58:00 | 3603.54000 | 3609.83000 | 3603.54000 | 3608.96000 | 100.6820 | 363041.2000 | 3605.82006 2014-06-25 07:59:00 | 3608.05000 | 3610.86000 | 3607.00000 | 3608.00000 | 42.8041 | 154429.7500 | 3607.83005 2014-06-25 08:00:00 | 3608.00000 | 3610.97000 | 3607.87000 | 3610.02000 | 87.8020 | 316917.8300 | 3609.46005 2014-06-25 08:01:00 | 3610.02000 | 3614.00000 | 3609.11000 | 3611.56000 | 59.4801 | 214789.1200 | 3611.11000 2014-06-25 08:02:00 | 3612.17000 | 3618.00000 | 3612.15000 | 3615.48000 | 147.0801 | 531738.5200 | 3615.30000 2014-06-25 08:03:00 | 3615.52000 | 3619.88000 | 3613.86000 | 3615.21000 | 104.9699 | 379523.7700 | 3615.55000 2014-06-25 08:04:00 | 3616.15000 | 3621.30000 | 3615.66000 | 3620.00000 | 194.4801 | 703842.8200 | 3619.10000 2014-06-25 08:05:00 | 3620.02000 | 3622.00000 | 3616.54000 | 3618.14000 | 120.1201 | 434750.7900 | 3619.30000 2014-06-25 08:06:00 | 3617.97000 | 3618.41000 | 3615.00000 | 3615.02000 | 57.6110 | 208348.4400 | 3616.47002 2014-06-25 08:07:00 | 3615.11000 | 3619.00000 | 3615.11000 | 3617.86000 | 131.9961 | 477447.0900 | 3617.12986 2014-06-25 08:08:00 | 3617.20000 | 3624.97000 | 3617.20000 | 3622.86000 | 115.8419 | 419488.8900 | 3621.22006 2014-06-25 08:09:00 | 3622.86000 | 3626.00000 | 3621.84000 | 3623.11000 | 142.8011 | 517475.5200 | 3623.75004 2014-06-25 08:10:00 | 3623.22000 | 3624.10000 | 3620.05000 | 3620.05000 | 118.6131 | 429628.3900 | 3622.10010 2014-06-25 08:11:00 | 3620.07000 | 3620.07000 | 3617.08000 | 3618.83000 | 59.9970 | 217108.6600 | 3618.65995 2014-06-25 08:12:00 | 3618.22000 | 3622.83000 | 3618.20000 | 3619.98000 | 70.2479 | 254310.1600 | 3620.17996 2014-06-25 08:13:00 | 3619.00000 | 3623.18000 | 3617.63000 | 3620.07000 | 117.2670 | 424524.0000 | 3620.14990 2014-06-25 08:14:00 | 3620.10000 | 3620.13000 | 3618.80000 | 3619.90000 | 43.6889 | 158144.8200 | 3619.78999 2014-06-25 08:15:00 | 3619.90000 | 3621.97000 | 3619.19000 | 3619.28000 | 60.2700 | 218181.6000 | 3620.07000 2014-06-25 08:16:00 | 3620.00000 | 3620.00000 | 3619.00000 | 3619.00000 | 67.2351 | 243360.0600 | 3619.53991 2014-06-25 08:17:00 | 3618.81000 | 3618.92000 | 3617.82000 | 3618.13000 | 28.5670 | 103372.8100 | 3618.60998 2014-06-25 08:18:00 | 3618.36000 | 3620.00000 | 3618.36000 | 3619.16000 | 21.6700 | 78424.7400 | 3619.05000 2014-06-25 08:19:00 | 3619.17000 | 3620.96000 | 3617.81000 | 3619.57000 | 49.2580 | 178277.9100 | 3619.26997 2014-06-25 08:20:00 | 3618.77000 | 3618.77000 | 3618.73000 | 3618.73000 | 7.9470 | 28758.3200 | 3618.75999 2014-06-25 08:21:00 | 3617.83000 | 3619.41000 | 3617.20000 | 3617.61000 | 40.7030 | 147265.0100 | 3618.04003 2014-06-25 08:22:00 | 3618.11000 | 3618.26000 | 3617.28000 | 3617.82000 | 28.6140 | 103527.2800 | 3618.06003 2014-06-25 08:23:00 | 3617.74000 | 3619.00000 | 3617.36000 | 3617.77000 | 25.7960 | 93339.4500 | 3618.36997 2014-06-25 08:24:00 | 3617.80000 | 3617.80000 | 3617.01000 | 3617.24000 | 28.1610 | 101872.6800 | 3617.51001 2014-06-25 08:25:00 | 3617.22000 | 3617.52000 | 3615.08000 | 3615.90000 | 53.7159 | 194281.4400 | 3616.82994 2014-06-25 08:26:00 | 3615.10000 | 3615.85000 | 3609.00000 | 3611.22000 | 99.7311 | 360170.8500 | 3611.42003 2014-06-25 08:27:00 | 3610.25000 | 3616.39000 | 3610.23000 | 3616.11000 | 57.6340 | 208261.6300 | 3613.52006 2014-06-25 08:28:00 | 3614.30000 | 3616.23000 | 3608.00000 | 3611.56000 | 93.5929 | 338139.9800 | 3612.88008 2014-06-25 08:29:00 | 3611.63000 | 3613.73000 | 3611.53000 | 3613.59000 | 40.7740 | 147321.0100 | 3613.11005 2014-06-25 08:30:00 | 3612.46000 | 3613.99000 | 3612.12000 | 3613.14000 | 52.5230 | 189779.0800 | 3613.26004 2014-06-25 08:31:00 | 3613.14000 | 3617.10000 | 3613.00000 | 3615.68000 | 45.2480 | 163541.5800 | 3614.33997 2014-06-25 08:32:00 | 3615.67000 | 3617.99000 | 3613.10000 | 3615.53000 | 78.9410 | 285479.7400 | 3616.37002 2014-06-25 08:33:00 | 3615.97000 | 3616.60000 | 3614.10000 | 3614.10000 | 26.7080 | 96570.2900 | 3615.77999 2014-06-25 08:34:00 | 3613.56000 | 3614.62000 | 3613.13000 | 3613.19000 | 77.6860 | 280744.6000 | 3613.83991 2014-06-25 08:35:00 | 3613.83000 | 3613.83000 | 3613.16000 | 3613.18000 | 21.9340 | 79254.2900 | 3613.31002 2014-06-25 08:36:00 | 3613.18000 | 3613.18000 | 3610.00000 | 3612.14000 | 76.2131 | 275306.8300 | 3612.33007 2014-06-25 08:37:00 | 3612.06000 | 3612.14000 | 3608.80000 | 3611.25000 | 62.0680 | 224128.2500 | 3611.00997 2014-06-25 08:38:00 | 3611.33000 | 3612.16000 | 3610.00000 | 3611.80000 | 50.2460 | 181464.3400 | 3611.51994 2014-06-25 08:39:00 | 3611.00000 | 3612.00000 | 3610.98000 | 3611.28000 | 21.7890 | 78690.2000 | 3611.45999 2014-06-25 08:40:00 | 3611.97000 | 3611.99000 | 3610.00000 | 3611.43000 | 44.2600 | 159818.9200 | 3610.91000 2014-06-25 08:41:00 | 3611.16000 | 3611.87000 | 3609.88000 | 3610.50000 | 83.4801 | 301400.7800 | 3610.45000 2014-06-25 08:42:00 | 3610.64000 | 3611.44000 | 3610.00000 | 3610.00000 | 27.2190 | 98284.0300 | 3610.85999 2014-06-25 08:43:00 | 3610.00000 | 3610.98000 | 3609.28000 | 3610.98000 | 6.4310 | 23215.4000 | 3609.92000 2014-06-25 08:44:00 | 3610.98000 | 3612.15000 | 3610.05000 | 3611.30000 | 30.3390 | 109558.9100 | 3611.15999 2014-06-25 08:45:00 | 3612.16000 | 3613.03000 | 3612.14000 | 3613.03000 | 52.0420 | 188014.1900 | 3612.74003 2014-06-25 08:46:00 | 3613.03000 | 3617.04000 | 3613.03000 | 3616.02000 | 110.7731 | 400473.5000 | 3615.26009 2014-06-25 08:47:00 | 3617.01000 | 3617.04000 | 3614.84000 | 3616.00000 | 103.2120 | 373218.8400 | 3616.04006 2014-06-25 08:48:00 | 3615.93000 | 3616.23000 | 3613.06000 | 3615.03000 | 21.3050 | 77027.6500 | 3615.46997 2014-06-25 08:49:00 | 3614.63000 | 3615.82000 | 3613.10000 | 3613.22000 | 79.4120 | 287034.0400 | 3614.49004 2014-06-25 08:50:00 | 3614.31000 | 3615.24000 | 3614.31000 | 3615.24000 | 16.3670 | 59161.4100 | 3614.67999 2014-06-25 08:51:00 | 3615.26000 | 3618.01000 | 3615.26000 | 3618.01000 | 40.7810 | 147527.8700 | 3617.56001 2014-06-25 08:52:00 | 3618.03000 | 3619.90000 | 3617.43000 | 3619.06000 | 52.2250 | 188967.2600 | 3618.32993 2014-06-25 08:53:00 | 3619.05000 | 3619.98000 | 3617.94000 | 3618.06000 | 72.7130 | 263128.0800 | 3618.72006 2014-06-25 08:54:00 | 3618.13000 | 3618.87000 | 3614.00000 | 3616.82000 | 41.5960 | 150445.3100 | 3616.81995 2014-06-25 08:55:00 | 3616.04000 | 3616.85000 | 3615.31000 | 3615.31000 | 15.9050 | 57515.1900 | 3616.16998 2014-06-25 08:56:00 | 3614.93000 | 3616.89000 | 3613.00000 | 3613.00000 | 19.3690 | 70018.5400 | 3614.97999 2014-06-25 08:57:00 | 3613.84000 | 3614.87000 | 3613.30000 | 3613.96000 | 37.7880 | 136563.0300 | 3613.92998 2014-06-25 08:58:00 | 3613.95000 | 3615.00000 | 3613.63000 | 3615.00000 | 20.7130 | 74857.9900 | 3614.06002 2014-06-25 08:59:00 | 3615.02000 | 3617.80000 | 3615.02000 | 3616.40000 | 16.2310 | 58700.0400 | 3616.54000 2014-06-25 09:00:00 | 3616.41000 | 3618.80000 | 3616.00000 | 3616.00000 | 26.6910 | 96557.6800 | 3617.61001 2014-06-25 09:01:00 | 3616.00000 | 3616.00000 | 3614.53000 | 3614.98000 | 4.6120 | 16673.5200 | 3615.25000 2014-06-25 09:02:00 | 3614.96000 | 3614.96000 | 3610.00000 | 3610.92000 | 43.5311 | 157242.4600 | 3612.19001 2014-06-25 09:03:00 | 3610.85000 | 3619.90000 | 3609.23000 | 3611.00000 | 84.6671 | 305830.2000 | 3612.14993 2014-06-25 09:04:00 | 3613.69000 | 3613.69000 | 3608.80000 | 3609.80000 | 97.5961 | 352371.6100 | 3610.50989 2014-06-25 09:05:00 | 3609.78000 | 3609.78000 | 3600.28000 | 3602.20000 | 137.1479 | 494348.3800 | 3604.48992 2014-06-25 09:06:00 | 3602.12000 | 3602.18000 | 3592.00000 | 3594.95000 | 213.7712 | 769375.3000 | 3599.06007 2014-06-25 09:07:00 | 3594.95000 | 3603.19000 | 3592.06000 | 3601.94000 | 92.9240 | 334232.7000 | 3596.84010 2014-06-25 09:08:00 | 3601.94000 | 3605.00000 | 3597.64000 | 3597.64000 | 116.5050 | 419628.8700 | 3601.80984 2014-06-25 09:09:00 | 3597.64000 | 3597.71000 | 3592.01000 | 3595.26000 | 64.8390 | 233035.1400 | 3594.05998 2014-06-25 09:10:00 | 3597.51000 | 3601.56000 | 3587.00000 | 3587.47000 | 241.6188 | 867582.9700 | 3590.70992 2014-06-25 09:11:00 | 3587.40000 | 3588.01000 | 3585.96000 | 3587.00000 | 64.7720 | 232334.5600 | 3586.96004 2014-06-25 09:12:00 | 3586.30000 | 3588.80000 | 3583.44000 | 3586.31000 | 233.1458 | 836025.9600 | 3585.84973 2014-06-25 09:13:00 | 3586.31000 | 3588.77000 | 3585.00000 | 3587.93000 | 145.4361 | 521594.7900 | 3586.41984 2014-06-25 09:14:00 | 3587.74000 | 3587.92000 | 3582.03000 | 3583.78000 | 246.7958 | 884834.5200 | 3585.28971 2014-06-25 09:15:00 | 3583.76000 | 3587.76000 | 3582.00000 | 3586.10000 | 208.2859 | 746525.8400 | 3584.13976 2014-06-25 09:16:00 | 3587.01000 | 3592.09000 | 3586.10000 | 3592.09000 | 158.2921 | 568246.6300 | 3589.86009 2014-06-25 09:17:00 | 3592.09000 | 3592.91000 | 3585.52000 | 3587.68000 | 108.8870 | 390942.3000 | 3590.34991 2014-06-25 09:18:00 | 3587.88000 | 3590.00000 | 3586.10000 | 3586.77000 | 80.9681 | 290551.5200 | 3588.46996 2014-06-25 09:19:00 | 3587.09000 | 3591.37000 | 3586.91000 | 3591.37000 | 58.6830 | 210645.6400 | 3589.55005 2014-06-25 09:20:00 | 3591.11000 | 3593.00000 | 3589.99000 | 3592.52000 | 73.1521 | 262734.4900 | 3591.62004 2014-06-25 09:21:00 | 3592.46000 | 3593.99000 | 3591.13000 | 3591.13000 | 47.7139 | 171415.2200 | 3592.56005 2014-06-25 09:22:00 | 3591.13000 | 3591.13000 | 3588.10000 | 3588.34000 | 50.4571 | 181141.8300 | 3590.01996 2014-06-25 09:23:00 | 3588.10000 | 3588.10000 | 3587.01000 | 3587.65000 | 64.6539 | 231928.5700 | 3587.23007 2014-06-25 09:24:00 | 3587.65000 | 3588.80000 | 3587.01000 | 3588.00000 | 67.2270 | 241198.4800 | 3587.81994 2014-06-25 09:25:00 | 3588.00000 | 3589.90000 | 3587.10000 | 3588.29000 | 47.3450 | 169904.1400 | 3588.63993 2014-06-25 09:26:00 | 3588.60000 | 3591.12000 | 3588.60000 | 3590.02000 | 88.4759 | 317675.5300 | 3590.52990 2014-06-25 09:27:00 | 3590.02000 | 3591.00000 | 3588.79000 | 3590.24000 | 88.8560 | 319024.0900 | 3590.34990 2014-06-25 09:28:00 | 3590.49000 | 3593.00000 | 3590.00000 | 3591.36000 | 70.0479 | 251551.8900 | 3591.13996 2014-06-25 09:29:00 | 3591.32000 | 3595.04000 | 3591.00000 | 3595.02000 | 88.9141 | 319495.0800 | 3593.30010 2014-06-25 09:30:00 | 3595.04000 | 3597.00000 | 3591.90000 | 3596.31000 | 223.6820 | 804089.6900 | 3594.79012 2014-06-25 09:31:00 | 3595.05000 | 3598.80000 | 3595.00000 | 3595.78000 | 143.1589 | 514977.0900 | 3597.23996 2014-06-25 09:32:00 | 3595.84000 | 3595.89000 | 3591.18000 | 3591.90000 | 45.4050 | 163111.0800 | 3592.35994 2014-06-25 09:33:00 | 3591.89000 | 3593.06000 | 3591.00000 | 3593.06000 | 101.6441 | 365154.2900 | 3592.48012 2014-06-25 09:34:00 | 3592.81000 | 3595.92000 | 3591.86000 | 3593.19000 | 205.7048 | 739393.4300 | 3594.43970 2014-06-25 09:35:00 | 3590.93000 | 3594.49000 | 3590.93000 | 3594.49000 | 58.6440 | 210679.1600 | 3592.51007 2014-06-25 09:36:00 | 3595.00000 | 3596.40000 | 3591.12000 | 3592.46000 | 49.0100 | 176161.9200 | 3594.41000 2014-06-25 09:37:00 | 3593.72000 | 3596.66000 | 3592.31000 | 3593.93000 | 91.3430 | 328362.5300 | 3594.83008 2014-06-25 09:38:00 | 3593.88000 | 3595.00000 | 3591.12000 | 3591.12000 | 44.0120 | 158139.0000 | 3593.09002 2014-06-25 09:39:00 | 3591.89000 | 3597.98000 | 3591.83000 | 3593.75000 | 51.4920 | 185066.8200 | 3594.09003 2014-06-25 09:40:00 | 3593.94000 | 3594.08000 | 3591.01000 | 3591.01000 | 51.1199 | 183654.5300 | 3592.62000 2014-06-25 09:41:00 | 3591.27000 | 3592.07000 | 3588.02000 | 3589.86000 | 59.4300 | 213379.6900 | 3590.44000 2014-06-25 09:42:00 | 3589.68000 | 3592.37000 | 3588.02000 | 3590.02000 | 182.5478 | 655392.3700 | 3590.24989 2014-06-25 09:43:00 | 3590.04000 | 3592.88000 | 3588.20000 | 3590.34000 | 58.3559 | 209494.9100 | 3589.94993 2014-06-25 09:44:00 | 3592.88000 | 3603.04000 | 3592.88000 | 3601.01000 | 121.3140 | 436573.7900 | 3598.71013 2014-06-25 09:45:00 | 3601.01000 | 3603.00000 | 3597.00000 | 3599.93000 | 130.5100 | 469894.8500 | 3600.45000 2014-06-25 09:46:00 | 3601.50000 | 3601.50000 | 3597.00000 | 3597.00000 | 38.4750 | 138446.6600 | 3598.34995 2014-06-25 09:47:00 | 3597.02000 | 3597.18000 | 3595.70000 | 3596.18000 | 35.0740 | 126133.9000 | 3596.22004 2014-06-25 09:48:00 | 3596.37000 | 3597.02000 | 3594.01000 | 3595.86000 | 57.7791 | 207749.7900 | 3595.58998 2014-06-25 09:49:00 | 3595.84000 | 3595.97000 | 3594.45000 | 3594.81000 | 24.9540 | 89714.7700 | 3595.21003 2014-06-25 09:50:00 | 3594.82000 | 3598.87000 | 3594.82000 | 3598.06000 | 45.6920 | 164371.0800 | 3597.37003 2014-06-25 09:51:00 | 3598.10000 | 3598.10000 | 3596.00000 | 3596.24000 | 39.5520 | 142249.6000 | 3596.52002 2014-06-25 09:52:00 | 3597.97000 | 3597.97000 | 3597.04000 | 3597.04000 | 6.8190 | 24529.1000 | 3597.17000 2014-06-25 09:53:00 | 3597.00000 | 3597.04000 | 3595.00000 | 3595.02000 | 39.8560 | 143310.1600 | 3595.69996 2014-06-25 09:54:00 | 3595.02000 | 3596.01000 | 3593.02000 | 3595.05000 | 37.1310 | 133475.5800 | 3594.72001 2014-06-25 09:55:00 | 3593.53000 | 3594.72000 | 3590.99000 | 3590.99000 | 54.6330 | 196216.6700 | 3591.54005 2014-06-25 09:56:00 | 3590.91000 | 3591.08000 | 3589.35000 | 3590.16000 | 73.1170 | 262517.6700 | 3590.37994 2014-06-25 09:57:00 | 3590.22000 | 3591.08000 | 3588.00000 | 3589.32000 | 37.9160 | 136084.5300 | 3589.10996 2014-06-25 09:58:00 | 3589.32000 | 3590.47000 | 3586.76000 | 3588.86000 | 90.4659 | 324630.6000 | 3588.42990 2014-06-25 09:59:00 | 3588.81000 | 3593.00000 | 3588.00000 | 3592.66000 | 33.1520 | 119038.1300 | 3590.68002 2014-06-25 10:00:00 | 3593.00000 | 3594.88000 | 3592.10000 | 3592.30000 | 29.7310 | 106837.0100 | 3593.45001 2014-06-25 10:01:00 | 3592.34000 | 3592.34000 | 3590.00000 | 3590.26000 | 37.7670 | 135614.0500 | 3590.80997 2014-06-25 10:02:00 | 3590.02000 | 3590.02000 | 3589.00000 | 3589.00000 | 16.8730 | 60559.5900 | 3589.14001 2014-06-25 10:03:00 | 3588.09000 | 3588.66000 | 3585.37000 | 3585.37000 | 46.1860 | 165650.7600 | 3586.59995 2014-06-25 10:04:00 | 3585.73000 | 3587.38000 | 3583.00000 | 3584.98000 | 127.2811 | 456216.0400 | 3584.32004 2014-06-25 10:05:00 | 3585.00000 | 3589.59000 | 3584.12000 | 3588.00000 | 45.3300 | 162600.5600 | 3587.04000 2014-06-25 10:06:00 | 3588.96000 | 3589.50000 | 3586.40000 | 3588.94000 | 70.8050 | 254065.8800 | 3588.24990 2014-06-25 10:07:00 | 3588.94000 | 3593.32000 | 3588.94000 | 3593.32000 | 85.0350 | 305374.4400 | 3591.15988 2014-06-25 10:08:00 | 3593.44000 | 3596.99000 | 3593.44000 | 3594.46000 | 107.2789 | 385739.4200 | 3595.66997 2014-06-25 10:09:00 | 3594.43000 | 3595.56000 | 3593.06000 | 3595.10000 | 72.4061 | 260275.8800 | 3594.66992 2014-06-25 10:10:00 | 3595.56000 | 3601.07000 | 3595.36000 | 3600.64000 | 140.2411 | 504581.8000 | 3597.96004 2014-06-25 10:11:00 | 3600.64000 | 3601.96000 | 3600.00000 | 3600.00000 | 143.1441 | 515358.9100 | 3600.28016 2014-06-25 10:12:00 | 3600.61000 | 3601.89000 | 3600.00000 | 3601.89000 | 105.0770 | 378299.1100 | 3600.20991 2014-06-25 10:13:00 | 3601.00000 | 3601.96000 | 3598.50000 | 3598.50000 | 79.0150 | 284493.3400 | 3600.49989 2014-06-25 10:14:00 | 3598.50000 | 3599.37000 | 3595.01000 | 3596.04000 | 51.4960 | 185196.5500 | 3596.32994 2014-06-25 10:15:00 | 3596.66000 | 3597.00000 | 3593.13000 | 3596.00000 | 86.7191 | 311783.7800 | 3595.32998 2014-06-25 10:16:00 | 3596.05000 | 3597.87000 | 3594.11000 | 3596.98000 | 68.4941 | 246266.9700 | 3595.45008 2014-06-25 10:17:00 | 3596.99000 | 3599.00000 | 3595.68000 | 3598.38000 | 33.8280 | 121688.8800 | 3597.27998 2014-06-25 10:18:00 | 3598.84000 | 3598.86000 | 3597.00000 | 3597.00000 | 28.0010 | 100735.7400 | 3597.58001 2014-06-25 10:19:00 | 3596.01000 | 3598.64000 | 3595.10000 | 3598.64000 | 31.7870 | 114353.5600 | 3597.48997 2014-06-25 10:20:00 | 3598.64000 | 3601.01000 | 3595.14000 | 3595.36000 | 120.6610 | 434267.4000 | 3599.07003 2014-06-25 10:21:00 | 3595.81000 | 3597.08000 | 3595.10000 | 3595.10000 | 33.9200 | 121966.3900 | 3595.71000 2014-06-25 10:22:00 | 3595.19000 | 3598.00000 | 3595.10000 | 3597.11000 | 38.4930 | 138445.1900 | 3596.63003 2014-06-25 10:23:00 | 3596.12000 | 3598.92000 | 3596.06000 | 3596.49000 | 27.3970 | 98553.8000 | 3597.24998 2014-06-25 10:24:00 | 3596.59000 | 3599.90000 | 3596.14000 | 3599.41000 | 41.1240 | 147992.2400 | 3598.68005 2014-06-25 10:25:00 | 3599.40000 | 3599.40000 | 3596.01000 | 3597.00000 | 60.7581 | 218574.1100 | 3597.44997 2014-06-25 10:26:00 | 3596.02000 | 3596.94000 | 3595.85000 | 3596.00000 | 22.7590 | 81845.2400 | 3596.16999 2014-06-25 10:27:00 | 3596.00000 | 3596.02000 | 3594.96000 | 3594.96000 | 32.1910 | 115734.8800 | 3595.26001 2014-06-25 10:28:00 | 3594.96000 | 3595.00000 | 3593.22000 | 3594.76000 | 46.5960 | 167470.2300 | 3594.08995 2014-06-25 10:29:00 | 3594.04000 | 3595.83000 | 3591.22000 | 3595.78000 | 17.8570 | 64179.5100 | 3594.07999 2014-06-25 10:30:00 | 3594.58000 | 3595.17000 | 3593.10000 | 3595.17000 | 15.1900 | 54600.6300 | 3594.51000 2014-06-25 10:31:00 | 3594.19000 | 3595.49000 | 3592.23000 | 3592.23000 | 8.1040 | 29127.4100 | 3594.20001 2014-06-25 10:32:00 | 3593.73000 | 3594.91000 | 3592.55000 | 3594.02000 | 38.9360 | 139938.4500 | 3594.05996 2014-06-25 10:33:00 | 3594.24000 | 3596.77000 | 3594.24000 | 3595.77000 | 12.9200 | 46445.4300 | 3594.85000 2014-06-25 10:34:00 | 3595.98000 | 3597.08000 | 3595.95000 | 3596.54000 | 24.8870 | 89509.3300 | 3596.62998 2014-06-25 10:35:00 | 3596.54000 | 3598.00000 | 3596.54000 | 3598.00000 | 18.7780 | 67554.6400 | 3597.53999 2014-06-25 10:36:00 | 3597.98000 | 3600.00000 | 3597.00000 | 3598.96000 | 86.0481 | 309657.0200 | 3598.64995 2014-06-25 10:37:00 | 3598.57000 | 3598.59000 | 3597.06000 | 3598.00000 | 69.3070 | 249364.4900 | 3597.96994 2014-06-25 10:38:00 | 3597.06000 | 3597.98000 | 3596.50000 | 3597.51000 | 34.0240 | 122388.0800 | 3597.11004 2014-06-25 10:39:00 | 3596.86000 | 3597.47000 | 3596.84000 | 3597.07000 | 18.0900 | 65068.1700 | 3596.91000 2014-06-25 10:40:00 | 3597.78000 | 3598.00000 | 3597.00000 | 3597.02000 | 11.4050 | 41034.4200 | 3597.92998 2014-06-25 10:41:00 | 3597.92000 | 3598.70000 | 3596.86000 | 3597.67000 | 34.0620 | 122543.8800 | 3597.67002 2014-06-25 10:42:00 | 3598.00000 | 3599.00000 | 3597.50000 | 3597.90000 | 67.8430 | 244126.9800 | 3598.41006 2014-06-25 10:43:00 | 3597.91000 | 3607.59000 | 3597.91000 | 3603.04000 | 204.2252 | 735762.2500 | 3602.69973 2014-06-25 10:44:00 | 3603.02000 | 3610.02000 | 3598.98000 | 3606.45000 | 106.3340 | 383452.1100 | 3606.11012 2014-06-25 10:45:00 | 3604.35000 | 3606.45000 | 3600.50000 | 3600.50000 | 75.1330 | 270774.0200 | 3603.93006 2014-06-25 10:46:00 | 3601.00000 | 3604.92000 | 3600.78000 | 3603.00000 | 20.5290 | 73965.2200 | 3602.95999 2014-06-25 10:47:00 | 3602.92000 | 3603.42000 | 3597.58000 | 3597.92000 | 101.6309 | 365898.6400 | 3600.27003 2014-06-25 10:48:00 | 3597.97000 | 3599.04000 | 3597.96000 | 3598.00000 | 32.1220 | 115590.4500 | 3598.48002 2014-06-25 10:49:00 | 3598.00000 | 3601.04000 | 3597.97000 | 3598.16000 | 118.8361 | 427743.5200 | 3599.43987 2014-06-25 10:50:00 | 3597.94000 | 3598.02000 | 3596.01000 | 3597.06000 | 37.4320 | 134649.9600 | 3597.19002 2014-06-25 10:51:00 | 3597.12000 | 3597.23000 | 3595.87000 | 3597.00000 | 45.6570 | 164216.4300 | 3596.73996 2014-06-25 10:52:00 | 3597.62000 | 3598.87000 | 3597.59000 | 3597.71000 | 56.8500 | 204546.4300 | 3598.00000 2014-06-25 10:53:00 | 3597.77000 | 3598.72000 | 3597.63000 | 3597.63000 | 17.9140 | 64455.6700 | 3598.06002 2014-06-25 10:54:00 | 3597.93000 | 3598.05000 | 3596.19000 | 3596.84000 | 10.8930 | 39183.5200 | 3597.13001 2014-06-25 10:55:00 | 3596.53000 | 3596.55000 | 3594.00000 | 3594.00000 | 51.3520 | 184611.6400 | 3595.02003 2014-06-25 10:56:00 | 3594.02000 | 3594.34000 | 3592.84000 | 3594.34000 | 32.9610 | 118428.8900 | 3593.00001 2014-06-25 10:57:00 | 3592.86000 | 3594.41000 | 3588.49000 | 3588.49000 | 127.5711 | 458044.0500 | 3590.50004 2014-06-25 10:58:00 | 3588.23000 | 3594.48000 | 3588.23000 | 3594.04000 | 29.3280 | 105342.5900 | 3591.87998 2014-06-25 10:59:00 | 3594.31000 | 3597.14000 | 3592.82000 | 3595.75000 | 35.8070 | 128741.5600 | 3595.42997 2014-06-25 11:00:00 | 3595.77000 | 3595.79000 | 3590.00000 | 3593.02000 | 50.5081 | 181527.4900 | 3594.02997 2014-06-25 11:01:00 | 3591.59000 | 3592.84000 | 3590.00000 | 3590.60000 | 46.3280 | 166361.8700 | 3590.95997 2014-06-25 11:02:00 | 3590.60000 | 3592.90000 | 3590.00000 | 3590.00000 | 49.7060 | 178541.5000 | 3591.94994 2014-06-25 11:03:00 | 3590.01000 | 3590.96000 | 3587.02000 | 3588.84000 | 63.7021 | 228584.7400 | 3588.34004 2014-06-25 11:04:00 | 3588.84000 | 3588.84000 | 3585.01000 | 3588.66000 | 31.3270 | 112386.3000 | 3587.51997 2014-06-25 11:05:00 | 3588.71000 | 3592.03000 | 3587.42000 | 3592.03000 | 33.4980 | 120219.2600 | 3588.84998 2014-06-25 11:06:00 | 3590.96000 | 3590.96000 | 3588.89000 | 3589.01000 | 8.5920 | 30848.2700 | 3590.35000 2014-06-25 11:07:00 | 3588.86000 | 3591.29000 | 3588.50000 | 3590.07000 | 59.7259 | 214404.1300 | 3589.79993 2014-06-25 11:08:00 | 3590.27000 | 3596.00000 | 3590.11000 | 3594.31000 | 72.2871 | 259673.3300 | 3592.24994 2014-06-25 11:09:00 | 3592.30000 | 3595.30000 | 3592.30000 | 3592.57000 | 23.5480 | 84651.1800 | 3594.83999 2014-06-25 11:10:00 | 3593.89000 | 3593.90000 | 3591.42000 | 3592.18000 | 14.2300 | 51122.7500 | 3592.60000 2014-06-25 11:11:00 | 3591.01000 | 3592.17000 | 3590.08000 | 3592.14000 | 25.7430 | 92450.0600 | 3591.27002 2014-06-25 11:12:00 | 3592.16000 | 3593.78000 | 3592.00000 | 3593.13000 | 24.5060 | 88039.7200 | 3592.57997 2014-06-25 11:13:00 | 3593.56000 | 3594.83000 | 3593.11000 | 3594.00000 | 7.1330 | 25635.2600 | 3593.90001 2014-06-25 11:14:00 | 3594.00000 | 3594.00000 | 3591.32000 | 3591.96000 | 14.1600 | 50878.1000 | 3593.09000 2014-06-25 11:15:00 | 3591.96000 | 3592.00000 | 3590.62000 | 3591.15000 | 30.9060 | 111013.2200 | 3591.95997 2014-06-25 11:16:00 | 3592.00000 | 3592.96000 | 3589.97000 | 3590.14000 | 25.6840 | 92221.0300 | 3590.60003 2014-06-25 11:17:00 | 3590.17000 | 3590.93000 | 3588.03000 | 3588.19000 | 28.2000 | 101215.6500 | 3589.21000 2014-06-25 11:18:00 | 3588.01000 | 3590.80000 | 3585.00000 | 3585.52000 | 61.7521 | 221502.2000 | 3586.96004 2014-06-25 11:19:00 | 3585.04000 | 3585.04000 | 3577.00000 | 3577.73000 | 221.9538 | 794630.0700 | 3580.16023 2014-06-25 11:20:00 | 3579.97000 | 3579.97000 | 3576.32000 | 3577.73000 | 106.7339 | 381882.0600 | 3577.89012 2014-06-25 11:21:00 | 3578.64000 | 3582.01000 | 3577.73000 | 3581.02000 | 56.2790 | 201507.4900 | 3580.50998 2014-06-25 11:22:00 | 3581.04000 | 3583.12000 | 3581.02000 | 3582.79000 | 16.7580 | 60022.7100 | 3581.72999 2014-06-25 11:23:00 | 3582.02000 | 3582.10000 | 3578.13000 | 3578.23000 | 48.6900 | 174297.0600 | 3579.73000 2014-06-25 11:24:00 | 3579.73000 | 3579.73000 | 3573.83000 | 3573.88000 | 87.8381 | 314148.6400 | 3576.44995 2014-06-25 11:25:00 | 3574.88000 | 3574.88000 | 3570.00000 | 3573.83000 | 116.8230 | 417340.6700 | 3572.42010 2014-06-25 11:26:00 | 3573.93000 | 3577.98000 | 3573.93000 | 3575.95000 | 56.5010 | 202021.1600 | 3575.53002 2014-06-25 11:27:00 | 3575.98000 | 3581.20000 | 3575.97000 | 3580.89000 | 93.6830 | 335260.5000 | 3578.67008 2014-06-25 11:28:00 | 3580.89000 | 3580.89000 | 3577.12000 | 3579.14000 | 40.9110 | 146390.2200 | 3578.26001 2014-06-25 11:29:00 | 3579.12000 | 3579.14000 | 3576.24000 | 3577.96000 | 33.3970 | 119507.4500 | 3578.38997 2014-06-25 11:30:00 | 3576.82000 | 3577.79000 | 3574.22000 | 3575.00000 | 30.3020 | 108350.8600 | 3575.70002 2014-06-25 11:31:00 | 3575.00000 | 3579.26000 | 3575.00000 | 3579.26000 | 120.2681 | 430209.7100 | 3577.08994 2014-06-25 11:32:00 | 3580.00000 | 3588.57000 | 3580.00000 | 3585.88000 | 111.1059 | 398086.8100 | 3582.94987 2014-06-25 11:33:00 | 3587.54000 | 3589.00000 | 3583.98000 | 3584.98000 | 120.8631 | 433472.9300 | 3586.48010 2014-06-25 11:34:00 | 3585.93000 | 3586.00000 | 3583.14000 | 3584.06000 | 77.3830 | 277394.0200 | 3584.69006 2014-06-25 11:35:00 | 3584.15000 | 3587.00000 | 3584.15000 | 3585.74000 | 50.2331 | 180127.7500 | 3585.84004 2014-06-25 11:36:00 | 3585.81000 | 3591.00000 | 3585.78000 | 3590.69000 | 95.1359 | 341361.7700 | 3588.14989 2014-06-25 11:37:00 | 3590.43000 | 3592.00000 | 3586.46000 | 3587.46000 | 110.0340 | 395044.1100 | 3590.20012 2014-06-25 11:38:00 | 3587.12000 | 3589.05000 | 3583.32000 | 3583.33000 | 90.4699 | 324466.6600 | 3586.46000 2014-06-25 11:39:00 | 3583.32000 | 3584.29000 | 3581.14000 | 3583.85000 | 103.9310 | 372332.9800 | 3582.50003 2014-06-25 11:40:00 | 3584.25000 | 3584.96000 | 3582.03000 | 3582.03000 | 38.4540 | 137807.8100 | 3583.71004 2014-06-25 11:41:00 | 3582.02000 | 3584.62000 | 3581.14000 | 3583.50000 | 72.5400 | 259848.5900 | 3582.14000 2014-06-25 11:42:00 | 3584.23000 | 3589.00000 | 3582.97000 | 3586.00000 | 68.2820 | 244844.2600 | 3585.78004 2014-06-25 11:43:00 | 3586.93000 | 3587.00000 | 3582.30000 | 3585.00000 | 58.4980 | 209671.3900 | 3584.24997 2014-06-25 11:44:00 | 3585.05000 | 3585.55000 | 3582.93000 | 3584.60000 | 30.6420 | 109840.6600 | 3584.64002 2014-06-25 11:45:00 | 3584.60000 | 3584.60000 | 3582.98000 | 3583.00000 | 39.7440 | 142448.0300 | 3584.14004 2014-06-25 11:46:00 | 3583.00000 | 3583.91000 | 3582.00000 | 3583.00000 | 24.5070 | 87803.0800 | 3582.77998 2014-06-25 11:47:00 | 3583.82000 | 3584.60000 | 3583.82000 | 3584.02000 | 21.1240 | 75712.4200 | 3584.19002 2014-06-25 11:48:00 | 3584.04000 | 3586.04000 | 3584.02000 | 3584.62000 | 26.6770 | 95655.7300 | 3585.69998 2014-06-25 11:49:00 | 3583.60000 | 3585.28000 | 3581.02000 | 3581.02000 | 86.1139 | 308554.8900 | 3583.10009 2014-06-25 11:50:00 | 3581.04000 | 3581.44000 | 3574.67000 | 3578.00000 | 176.7752 | 632362.1200 | 3577.20976 2014-06-25 11:51:00 | 3578.00000 | 3588.00000 | 3577.09000 | 3582.81000 | 95.7869 | 343220.6500 | 3583.16992 2014-06-25 11:52:00 | 3582.81000 | 3586.00000 | 3580.00000 | 3581.00000 | 104.2059 | 373431.2800 | 3583.58988 2014-06-25 11:53:00 | 3581.48000 | 3582.15000 | 3578.78000 | 3581.03000 | 24.4920 | 87701.8200 | 3580.84001 2014-06-25 11:54:00 | 3580.54000 | 3580.72000 | 3577.89000 | 3577.89000 | 50.1810 | 179611.0200 | 3579.26001 2014-06-25 11:55:00 | 3577.64000 | 3579.84000 | 3576.57000 | 3576.57000 | 39.4911 | 141292.2800 | 3577.83001 2014-06-25 11:56:00 | 3576.65000 | 3578.98000 | 3573.11000 | 3576.19000 | 60.7001 | 217103.5600 | 3576.66000 2014-06-25 11:57:00 | 3576.17000 | 3577.00000 | 3568.36000 | 3570.00000 | 132.9521 | 475064.3800 | 3573.20008 2014-06-25 11:58:00 | 3570.00000 | 3574.90000 | 3568.00000 | 3573.21000 | 91.7499 | 327714.1900 | 3571.82000 2014-06-25 11:59:00 | 3574.14000 | 3574.84000 | 3570.01000 | 3571.20000 | 50.6830 | 181013.8600 | 3571.49004 2014-06-25 12:00:00 | 3571.15000 | 3573.36000 | 3570.22000 | 3571.55000 | 57.1349 | 204064.8400 | 3571.62992 2014-06-25 12:01:00 | 3571.54000 | 3574.78000 | 3571.50000 | 3574.78000 | 107.8909 | 385509.4500 | 3573.14003 2014-06-25 12:02:00 | 3574.98000 | 3577.00000 | 3572.17000 | 3575.00000 | 109.5991 | 391890.2700 | 3575.66997 2014-06-25 12:03:00 | 3574.98000 | 3577.00000 | 3573.00000 | 3575.00000 | 83.4161 | 298211.7300 | 3574.98991 2014-06-25 12:04:00 | 3575.06000 | 3578.00000 | 3574.56000 | 3575.59000 | 69.8770 | 249903.1500 | 3576.32994 2014-06-25 12:05:00 | 3577.43000 | 3579.00000 | 3575.00000 | 3576.94000 | 107.6551 | 385089.7300 | 3577.06985 2014-06-25 12:06:00 | 3576.97000 | 3576.98000 | 3572.80000 | 3575.71000 | 71.1030 | 254222.3200 | 3575.41006 2014-06-25 12:07:00 | 3575.70000 | 3577.80000 | 3575.50000 | 3576.70000 | 30.0150 | 107356.3300 | 3576.75996 2014-06-25 12:08:00 | 3576.70000 | 3577.80000 | 3575.07000 | 3577.80000 | 19.4260 | 69474.6600 | 3576.36998 2014-06-25 12:09:00 | 3578.00000 | 3582.84000 | 3575.13000 | 3582.50000 | 137.3589 | 491571.9200 | 3578.73996 2014-06-25 12:10:00 | 3580.24000 | 3585.00000 | 3576.54000 | 3580.03000 | 117.6989 | 421663.5200 | 3582.55997 2014-06-25 12:11:00 | 3580.83000 | 3582.71000 | 3578.88000 | 3580.15000 | 77.4781 | 277360.6000 | 3579.85996 2014-06-25 12:12:00 | 3580.41000 | 3584.27000 | 3580.17000 | 3582.21000 | 73.1220 | 261900.3800 | 3581.69004 2014-06-25 12:13:00 | 3582.23000 | 3583.96000 | 3580.00000 | 3580.95000 | 45.9701 | 164648.6500 | 3581.65000 2014-06-25 12:14:00 | 3581.10000 | 3582.64000 | 3580.00000 | 3580.50000 | 45.2150 | 161910.9900 | 3580.90994 2014-06-25 12:15:00 | 3580.51000 | 3584.58000 | 3579.99000 | 3583.81000 | 64.8080 | 232113.1000 | 3581.54996 2014-06-25 12:16:00 | 3584.14000 | 3588.00000 | 3583.61000 | 3586.82000 | 114.6451 | 411160.9000 | 3586.37984 2014-06-25 12:17:00 | 3586.82000 | 3587.00000 | 3584.03000 | 3584.24000 | 42.6439 | 152890.9000 | 3585.29005 2014-06-25 12:18:00 | 3584.24000 | 3585.40000 | 3582.00000 | 3584.55000 | 38.3230 | 137355.0400 | 3584.14003 2014-06-25 12:19:00 | 3583.86000 | 3588.00000 | 3583.23000 | 3587.14000 | 98.1771 | 352034.6600 | 3585.70992 2014-06-25 12:20:00 | 3587.14000 | 3588.50000 | 3584.87000 | 3587.80000 | 68.1150 | 244325.1600 | 3586.95010 2014-06-25 12:21:00 | 3586.50000 | 3589.00000 | 3584.98000 | 3586.02000 | 136.3379 | 489000.5700 | 3586.67992 2014-06-25 12:22:00 | 3586.97000 | 3586.97000 | 3581.01000 | 3585.14000 | 104.4769 | 374457.6900 | 3584.11991 2014-06-25 12:23:00 | 3585.14000 | 3588.00000 | 3585.00000 | 3587.20000 | 106.8930 | 383325.9200 | 3586.07009 2014-06-25 12:24:00 | 3586.00000 | 3587.05000 | 3583.44000 | 3583.44000 | 82.2631 | 295005.3500 | 3586.12007 2014-06-25 12:25:00 | 3585.68000 | 3585.69000 | 3582.30000 | 3584.00000 | 65.4260 | 234524.7600 | 3584.57993 2014-06-25 12:26:00 | 3584.00000 | 3587.04000 | 3583.98000 | 3587.00000 | 57.5250 | 206261.2000 | 3585.58992 2014-06-25 12:27:00 | 3587.00000 | 3594.36000 | 3587.00000 | 3593.16000 | 111.1821 | 399202.8000 | 3590.53007 2014-06-25 12:28:00 | 3593.50000 | 3595.00000 | 3590.07000 | 3590.93000 | 87.6071 | 314719.8100 | 3592.39993 2014-06-25 12:29:00 | 3590.88000 | 3597.50000 | 3588.82000 | 3594.01000 | 121.5831 | 436845.6300 | 3592.98010 2014-06-25 12:30:00 | 3594.04000 | 3596.00000 | 3593.70000 | 3593.96000 | 42.8440 | 153991.5900 | 3594.24005 2014-06-25 12:31:00 | 3593.74000 | 3593.93000 | 3590.01000 | 3591.53000 | 51.8960 | 186410.3500 | 3591.99994 2014-06-25 12:32:00 | 3591.37000 | 3598.00000 | 3590.34000 | 3596.16000 | 169.9241 | 610717.4400 | 3594.06019 2014-06-25 12:33:00 | 3596.67000 | 3598.80000 | 3595.26000 | 3598.00000 | 108.7290 | 391095.9500 | 3596.97997 2014-06-25 12:34:00 | 3598.78000 | 3602.26000 | 3598.00000 | 3598.77000 | 223.5808 | 804870.8600 | 3599.91005 2014-06-25 12:35:00 | 3598.74000 | 3599.97000 | 3595.10000 | 3595.10000 | 42.9280 | 154421.0500 | 3597.20998 2014-06-25 12:36:00 | 3595.10000 | 3596.15000 | 3591.66000 | 3594.08000 | 75.3659 | 270812.2900 | 3593.29991 2014-06-25 12:37:00 | 3592.18000 | 3598.99000 | 3592.14000 | 3595.80000 | 61.1660 | 219880.9300 | 3594.81993 2014-06-25 12:38:00 | 3595.75000 | 3595.80000 | 3591.98000 | 3591.98000 | 79.7601 | 286634.6800 | 3593.71000 2014-06-25 12:39:00 | 3591.95000 | 3598.88000 | 3590.10000 | 3595.65000 | 66.5050 | 238919.8800 | 3592.50991 2014-06-25 12:40:00 | 3596.85000 | 3598.88000 | 3593.64000 | 3595.82000 | 110.2431 | 396424.4500 | 3595.91010 2014-06-25 12:41:00 | 3595.82000 | 3597.47000 | 3595.00000 | 3597.30000 | 32.4350 | 116637.3200 | 3596.02996 2014-06-25 12:42:00 | 3597.24000 | 3597.24000 | 3594.21000 | 3595.32000 | 48.5369 | 174542.7200 | 3596.07996 2014-06-25 12:43:00 | 3594.47000 | 3595.49000 | 3594.00000 | 3595.00000 | 53.3351 | 191720.3700 | 3594.63993 2014-06-25 12:44:00 | 3595.00000 | 3596.34000 | 3594.48000 | 3594.98000 | 107.9359 | 388072.7600 | 3595.39988 2014-06-25 12:45:00 | 3594.98000 | 3595.00000 | 3590.10000 | 3590.17000 | 63.0600 | 226508.3600 | 3591.95000 2014-06-25 12:46:00 | 3590.13000 | 3590.13000 | 3585.10000 | 3588.19000 | 136.9851 | 491518.9600 | 3588.11981 2014-06-25 12:47:00 | 3588.16000 | 3594.00000 | 3588.01000 | 3592.39000 | 125.2130 | 449578.6400 | 3590.51011 2014-06-25 12:48:00 | 3593.48000 | 3594.88000 | 3591.51000 | 3591.94000 | 41.3610 | 148596.0500 | 3592.66001 2014-06-25 12:49:00 | 3592.52000 | 3594.00000 | 3591.89000 | 3593.00000 | 43.6380 | 156778.8100 | 3592.70998 2014-06-25 12:50:00 | 3593.96000 | 3596.97000 | 3592.30000 | 3596.97000 | 100.1810 | 360057.5300 | 3594.07003 2014-06-25 12:51:00 | 3596.95000 | 3598.89000 | 3596.26000 | 3598.00000 | 28.8140 | 103657.7400 | 3597.48003 2014-06-25 12:52:00 | 3598.00000 | 3599.00000 | 3595.91000 | 3597.49000 | 60.9539 | 219327.4500 | 3598.25007 2014-06-25 12:53:00 | 3597.01000 | 3597.59000 | 3594.00000 | 3594.05000 | 41.8490 | 150482.7800 | 3595.84999 2014-06-25 12:54:00 | 3593.50000 | 3594.97000 | 3591.71000 | 3592.75000 | 51.1460 | 183763.3400 | 3592.91994 2014-06-25 12:55:00 | 3592.70000 | 3594.00000 | 3591.01000 | 3593.00000 | 53.6959 | 192916.6300 | 3592.75994 2014-06-25 12:56:00 | 3593.97000 | 3598.00000 | 3592.08000 | 3596.90000 | 148.8628 | 535085.9700 | 3594.49012 2014-06-25 12:57:00 | 3596.90000 | 3600.03000 | 3595.58000 | 3600.03000 | 203.4889 | 732328.2100 | 3598.85994 2014-06-25 12:58:00 | 3600.03000 | 3600.79000 | 3596.98000 | 3599.00000 | 130.2999 | 468976.6500 | 3599.21000 2014-06-25 12:59:00 | 3598.50000 | 3599.88000 | 3595.34000 | 3596.30000 | 49.6440 | 178589.9200 | 3597.41006 2014-06-25 13:00:00 | 3596.30000 | 3597.96000 | 3594.58000 | 3594.58000 | 28.9180 | 103993.3000 | 3596.13998 2014-06-25 13:01:00 | 3596.00000 | 3596.00000 | 3592.00000 | 3593.06000 | 64.4521 | 231602.0900 | 3593.40004 2014-06-25 13:02:00 | 3593.06000 | 3599.88000 | 3591.40000 | 3594.87000 | 68.6389 | 246727.4300 | 3594.56998 2014-06-25 13:03:00 | 3594.87000 | 3595.00000 | 3591.43000 | 3592.91000 | 31.7300 | 114022.4700 | 3593.52000 2014-06-25 13:04:00 | 3592.91000 | 3594.00000 | 3589.68000 | 3590.00000 | 139.7040 | 501705.1900 | 3591.20016 2014-06-25 13:05:00 | 3590.92000 | 3593.90000 | 3589.19000 | 3593.00000 | 44.2950 | 159110.9000 | 3592.06994 2014-06-25 13:06:00 | 3591.17000 | 3592.82000 | 3590.00000 | 3591.65000 | 46.7890 | 168016.0800 | 3590.92999 2014-06-25 13:07:00 | 3591.07000 | 3592.50000 | 3590.22000 | 3592.05000 | 72.4721 | 260266.8800 | 3591.27004 2014-06-25 13:08:00 | 3591.50000 | 3593.63000 | 3590.01000 | 3591.99000 | 125.2320 | 449796.9200 | 3591.71007 2014-06-25 13:09:00 | 3591.00000 | 3591.79000 | 3586.69000 | 3586.69000 | 93.4511 | 335295.9000 | 3587.93003 2014-06-25 13:10:00 | 3586.47000 | 3586.84000 | 3582.00000 | 3585.00000 | 143.7129 | 515224.9900 | 3585.10011 2014-06-25 13:11:00 | 3585.02000 | 3588.09000 | 3583.00000 | 3586.84000 | 55.6249 | 199472.6700 | 3586.02992 2014-06-25 13:12:00 | 3587.63000 | 3587.63000 | 3583.84000 | 3584.38000 | 35.2060 | 126230.0500 | 3585.46996 2014-06-25 13:13:00 | 3584.38000 | 3587.86000 | 3582.00000 | 3585.37000 | 124.7901 | 447337.5700 | 3584.72000 2014-06-25 13:14:00 | 3585.35000 | 3586.44000 | 3584.00000 | 3585.52000 | 49.4100 | 177145.3500 | 3585.21000 2014-06-25 13:15:00 | 3585.96000 | 3585.96000 | 3583.01000 | 3585.00000 | 86.3191 | 309395.2800 | 3584.31998 2014-06-25 13:16:00 | 3585.47000 | 3585.50000 | 3583.00000 | 3584.00000 | 64.9760 | 232870.8000 | 3583.94993 2014-06-25 13:17:00 | 3585.00000 | 3585.00000 | 3580.43000 | 3581.08000 | 53.3791 | 191193.6700 | 3581.80999 2014-06-25 13:18:00 | 3581.10000 | 3584.46000 | 3580.21000 | 3584.46000 | 68.1059 | 243967.6300 | 3582.17992 2014-06-25 13:19:00 | 3584.79000 | 3587.68000 | 3582.97000 | 3584.48000 | 74.1670 | 265870.1500 | 3584.74994 2014-06-25 13:20:00 | 3584.48000 | 3586.00000 | 3581.00000 | 3582.10000 | 49.6160 | 177780.6200 | 3583.12994 2014-06-25 13:21:00 | 3582.74000 | 3584.94000 | 3582.08000 | 3583.79000 | 27.7380 | 99394.8500 | 3583.34998 2014-06-25 13:22:00 | 3583.71000 | 3583.74000 | 3582.00000 | 3582.81000 | 76.7859 | 275100.0500 | 3582.68991 2014-06-25 13:23:00 | 3582.90000 | 3585.46000 | 3581.84000 | 3585.46000 | 91.7199 | 328681.1300 | 3583.53000 2014-06-25 13:24:00 | 3585.46000 | 3585.95000 | 3582.54000 | 3582.60000 | 107.6460 | 385831.3800 | 3584.25988 2014-06-25 13:25:00 | 3582.96000 | 3583.96000 | 3582.10000 | 3582.65000 | 36.6570 | 131324.0900 | 3582.50997 2014-06-25 13:26:00 | 3582.50000 | 3582.96000 | 3581.84000 | 3581.84000 | 40.5450 | 145236.7000 | 3582.10994 2014-06-25 13:27:00 | 3582.50000 | 3582.79000 | 3581.84000 | 3582.76000 | 59.8860 | 214509.1000 | 3581.95993 2014-06-25 13:28:00 | 3582.77000 | 3584.28000 | 3582.05000 | 3582.99000 | 34.8080 | 124705.5300 | 3582.66998 2014-06-25 13:29:00 | 3582.99000 | 3584.45000 | 3582.90000 | 3583.78000 | 24.0310 | 86111.0800 | 3583.33001 2014-06-25 13:30:00 | 3583.76000 | 3585.00000 | 3582.93000 | 3585.00000 | 39.2760 | 140781.4300 | 3584.40996 2014-06-25 13:31:00 | 3585.62000 | 3587.99000 | 3585.12000 | 3586.99000 | 45.4970 | 163194.6100 | 3586.92996 2014-06-25 13:32:00 | 3587.26000 | 3587.80000 | 3586.00000 | 3587.77000 | 27.1770 | 97481.6100 | 3586.91998 2014-06-25 13:33:00 | 3586.32000 | 3587.80000 | 3584.78000 | 3584.97000 | 52.8650 | 189567.5000 | 3585.87993 2014-06-25 13:34:00 | 3585.07000 | 3587.77000 | 3584.48000 | 3584.85000 | 53.6340 | 192311.7400 | 3585.63006 2014-06-25 13:35:00 | 3584.83000 | 3585.05000 | 3583.14000 | 3584.64000 | 51.2859 | 183842.6300 | 3584.65994 2014-06-25 13:36:00 | 3584.63000 | 3585.00000 | 3583.04000 | 3584.85000 | 49.9820 | 179162.0100 | 3584.53003 2014-06-25 13:37:00 | 3584.85000 | 3585.00000 | 3582.50000 | 3583.24000 | 92.7961 | 332520.7700 | 3583.34990 2014-06-25 13:38:00 | 3583.00000 | 3583.14000 | 3580.00000 | 3580.30000 | 131.2630 | 470126.3200 | 3581.56011 2014-06-25 13:39:00 | 3580.62000 | 3580.78000 | 3576.00000 | 3576.87000 | 113.8720 | 407396.5100 | 3577.67006 2014-06-25 13:40:00 | 3577.97000 | 3580.00000 | 3577.14000 | 3579.78000 | 78.0649 | 279349.0700 | 3578.41989 2014-06-25 13:41:00 | 3578.72000 | 3579.96000 | 3578.06000 | 3578.20000 | 18.9360 | 67766.8700 | 3578.72998 2014-06-25 13:42:00 | 3579.53000 | 3580.00000 | 3575.01000 | 3579.55000 | 73.6549 | 263573.3700 | 3578.48990 2014-06-25 13:43:00 | 3579.55000 | 3582.00000 | 3579.50000 | 3579.50000 | 25.3700 | 90844.1500 | 3580.77000 2014-06-25 13:44:00 | 3580.66000 | 3584.00000 | 3578.00000 | 3581.57000 | 118.6741 | 424975.6600 | 3581.03014 2014-06-25 13:45:00 | 3581.38000 | 3582.53000 | 3579.05000 | 3579.60000 | 47.6479 | 170592.9800 | 3580.27997 2014-06-25 13:46:00 | 3580.05000 | 3581.83000 | 3579.00000 | 3580.53000 | 21.6870 | 77639.2200 | 3579.98998 2014-06-25 13:47:00 | 3580.72000 | 3582.77000 | 3580.72000 | 3581.79000 | 6.5680 | 23523.7400 | 3581.57000 2014-06-25 13:48:00 | 3581.79000 | 3585.00000 | 3581.79000 | 3585.00000 | 55.9060 | 200366.1600 | 3583.97994 2014-06-25 13:49:00 | 3585.00000 | 3589.00000 | 3585.00000 | 3585.46000 | 51.0690 | 183181.9100 | 3586.94999 2014-06-25 13:50:00 | 3585.46000 | 3587.94000 | 3584.96000 | 3586.77000 | 72.1190 | 258576.7400 | 3585.41998 2014-06-25 13:51:00 | 3586.75000 | 3588.98000 | 3586.75000 | 3588.71000 | 28.8140 | 103392.6000 | 3588.28003 2014-06-25 13:52:00 | 3588.71000 | 3589.66000 | 3585.38000 | 3586.00000 | 54.6069 | 195884.8900 | 3587.17995 2014-06-25 13:53:00 | 3586.00000 | 3588.08000 | 3585.01000 | 3586.90000 | 43.3370 | 155400.9100 | 3585.86996 2014-06-25 13:54:00 | 3586.88000 | 3586.88000 | 3585.12000 | 3585.30000 | 61.5469 | 220707.9200 | 3586.00995 2014-06-25 13:55:00 | 3585.32000 | 3585.32000 | 3582.88000 | 3583.00000 | 19.1960 | 68800.4800 | 3584.09998 2014-06-25 13:56:00 | 3584.22000 | 3584.22000 | 3582.78000 | 3583.72000 | 9.4740 | 33949.0700 | 3583.39001 2014-06-25 13:57:00 | 3583.72000 | 3584.93000 | 3583.72000 | 3584.06000 | 27.7730 | 99545.0200 | 3584.24002 2014-06-25 13:58:00 | 3584.07000 | 3587.00000 | 3583.18000 | 3585.07000 | 36.4700 | 130735.9700 | 3584.75000 2014-06-25 13:59:00 | 3585.07000 | 3585.08000 | 3583.37000 | 3585.07000 | 15.4490 | 55372.1100 | 3584.19000 2014-06-25 14:00:00 | 3585.21000 | 3586.70000 | 3585.21000 | 3585.30000 | 16.1150 | 57781.4400 | 3585.57002 2014-06-25 14:01:00 | 3585.30000 | 3587.00000 | 3584.13000 | 3584.25000 | 45.9620 | 164802.8300 | 3585.63003 2014-06-25 14:02:00 | 3584.36000 | 3586.77000 | 3580.99000 | 3585.96000 | 68.4951 | 245431.6100 | 3583.19991 2014-06-25 14:03:00 | 3585.34000 | 3587.02000 | 3584.92000 | 3587.02000 | 43.8070 | 157068.3700 | 3585.45996 2014-06-25 14:04:00 | 3587.02000 | 3588.00000 | 3585.15000 | 3587.00000 | 20.2360 | 72588.2300 | 3587.07998 2014-06-25 14:05:00 | 3587.09000 | 3588.19000 | 3586.40000 | 3586.40000 | 39.2980 | 140973.9700 | 3587.30998 2014-06-25 14:06:00 | 3587.93000 | 3587.93000 | 3586.34000 | 3587.88000 | 57.1120 | 204866.8900 | 3587.11003 2014-06-25 14:07:00 | 3588.00000 | 3589.67000 | 3588.00000 | 3589.62000 | 24.9010 | 89371.2300 | 3589.06001 2014-06-25 14:08:00 | 3589.57000 | 3589.99000 | 3588.90000 | 3589.95000 | 75.1141 | 269647.4400 | 3589.84008 2014-06-25 14:09:00 | 3589.95000 | 3589.99000 | 3588.98000 | 3589.00000 | 9.1090 | 32698.1800 | 3589.66000 2014-06-25 14:10:00 | 3589.00000 | 3590.00000 | 3587.08000 | 3588.50000 | 54.4239 | 195311.7200 | 3588.71006 2014-06-25 14:11:00 | 3588.48000 | 3590.00000 | 3588.33000 | 3590.00000 | 26.7920 | 96163.1200 | 3589.25001 2014-06-25 14:12:00 | 3590.00000 | 3591.84000 | 3589.00000 | 3591.84000 | 96.2020 | 345369.0800 | 3590.04005 2014-06-25 14:13:00 | 3591.00000 | 3591.90000 | 3590.04000 | 3591.44000 | 32.9690 | 118391.4300 | 3590.98999 2014-06-25 14:14:00 | 3591.46000 | 3593.00000 | 3591.05000 | 3592.50000 | 54.1690 | 194587.0300 | 3592.21999 2014-06-25 14:15:00 | 3592.49000 | 3594.74000 | 3591.92000 | 3593.08000 | 67.2590 | 241699.2300 | 3593.55998 2014-06-25 14:16:00 | 3593.46000 | 3595.00000 | 3591.92000 | 3595.00000 | 64.9820 | 233501.2900 | 3593.32004 2014-06-25 14:17:00 | 3595.00000 | 3597.33000 | 3593.97000 | 3593.97000 | 91.6291 | 329462.4000 | 3595.60998 2014-06-25 14:18:00 | 3594.07000 | 3595.50000 | 3594.00000 | 3594.11000 | 38.6540 | 138932.2000 | 3594.25004 2014-06-25 14:19:00 | 3594.23000 | 3594.23000 | 3591.02000 | 3591.99000 | 61.9911 | 222705.9600 | 3592.55002 2014-06-25 14:20:00 | 3591.99000 | 3594.11000 | 3591.77000 | 3592.59000 | 45.0530 | 161874.5100 | 3592.98004 2014-06-25 14:21:00 | 3592.74000 | 3593.88000 | 3592.65000 | 3593.30000 | 10.4870 | 37682.3800 | 3593.24999 2014-06-25 14:22:00 | 3593.83000 | 3593.88000 | 3592.64000 | 3592.64000 | 16.8160 | 60422.2500 | 3593.13998 2014-06-25 14:23:00 | 3592.62000 | 3592.88000 | 3591.72000 | 3591.83000 | 28.8550 | 103661.0500 | 3592.47996 2014-06-25 14:24:00 | 3591.74000 | 3592.15000 | 3591.00000 | 3592.15000 | 42.3870 | 152238.3300 | 3591.62996 2014-06-25 14:25:00 | 3592.16000 | 3593.77000 | 3591.12000 | 3591.96000 | 31.2450 | 112248.2500 | 3592.51996 2014-06-25 14:26:00 | 3591.96000 | 3593.77000 | 3591.79000 | 3592.89000 | 29.6650 | 106570.2200 | 3592.45996 2014-06-25 14:27:00 | 3592.91000 | 3594.11000 | 3592.20000 | 3593.20000 | 48.4790 | 174208.1900 | 3593.47999 2014-06-25 14:28:00 | 3593.78000 | 3594.15000 | 3593.74000 | 3594.15000 | 40.4950 | 145541.3200 | 3594.06006 2014-06-25 14:29:00 | 3595.00000 | 3595.02000 | 3592.95000 | 3594.00000 | 59.9579 | 215522.3600 | 3594.55997 2014-06-25 14:30:00 | 3594.06000 | 3598.00000 | 3594.00000 | 3596.54000 | 92.5279 | 332721.9800 | 3595.90995 2014-06-25 14:31:00 | 3596.54000 | 3598.00000 | 3594.98000 | 3597.96000 | 97.1180 | 349299.5300 | 3596.64995 2014-06-25 14:32:00 | 3597.92000 | 3604.28000 | 3597.50000 | 3602.30000 | 120.7691 | 434813.3500 | 3600.36997 2014-06-25 14:33:00 | 3602.62000 | 3603.46000 | 3597.52000 | 3597.52000 | 71.6930 | 258163.6400 | 3600.96006 2014-06-25 14:34:00 | 3597.59000 | 3600.00000 | 3597.53000 | 3598.07000 | 75.4480 | 271544.1800 | 3599.08996 2014-06-25 14:35:00 | 3598.94000 | 3601.15000 | 3598.09000 | 3600.96000 | 50.6080 | 182168.5500 | 3599.59997 2014-06-25 14:36:00 | 3600.02000 | 3601.17000 | 3599.88000 | 3601.10000 | 59.1791 | 213070.6400 | 3600.43998 2014-06-25 14:37:00 | 3601.02000 | 3603.99000 | 3599.97000 | 3599.97000 | 44.0880 | 158792.6500 | 3601.71998 2014-06-25 14:38:00 | 3599.97000 | 3600.11000 | 3598.00000 | 3600.10000 | 61.9830 | 223095.2500 | 3599.30005 2014-06-25 14:39:00 | 3600.14000 | 3603.94000 | 3600.11000 | 3603.94000 | 44.4410 | 160030.2900 | 3600.96001 2014-06-25 14:40:00 | 3604.00000 | 3608.00000 | 3602.12000 | 3605.33000 | 84.1211 | 303212.8500 | 3604.48003 2014-06-25 14:41:00 | 3606.63000 | 3608.14000 | 3605.00000 | 3608.13000 | 76.2051 | 274844.2600 | 3606.63990 2014-06-25 14:42:00 | 3608.14000 | 3609.99000 | 3607.15000 | 3608.95000 | 110.0510 | 397133.3100 | 3608.63003 2014-06-25 14:43:00 | 3608.95000 | 3614.00000 | 3608.68000 | 3612.31000 | 197.9148 | 714545.5800 | 3610.36971 2014-06-25 14:44:00 | 3612.99000 | 3613.94000 | 3608.00000 | 3609.00000 | 167.3279 | 604182.5700 | 3610.76990 2014-06-25 14:45:00 | 3608.08000 | 3608.96000 | 3603.10000 | 3605.58000 | 101.4929 | 366041.3400 | 3606.57008 2014-06-25 14:46:00 | 3604.97000 | 3607.98000 | 3603.00000 | 3606.92000 | 134.6172 | 485448.4200 | 3606.13990 2014-06-25 14:47:00 | 3606.17000 | 3606.90000 | 3604.58000 | 3604.58000 | 24.6230 | 88794.1700 | 3606.15002 2014-06-25 14:48:00 | 3605.80000 | 3605.80000 | 3603.94000 | 3604.54000 | 23.2010 | 83626.2600 | 3604.42001 2014-06-25 14:49:00 | 3605.00000 | 3607.06000 | 3604.47000 | 3606.91000 | 46.1890 | 166552.3200 | 3605.88999 2014-06-25 14:50:00 | 3606.12000 | 3606.12000 | 3603.97000 | 3604.27000 | 51.9260 | 187168.9400 | 3604.52994 2014-06-25 14:51:00 | 3604.27000 | 3606.64000 | 3604.27000 | 3605.10000 | 53.1600 | 191679.0200 | 3605.70000 2014-06-25 14:52:00 | 3604.18000 | 3605.12000 | 3604.15000 | 3604.20000 | 10.9580 | 39501.8900 | 3604.83999 2014-06-25 14:53:00 | 3605.12000 | 3606.88000 | 3604.22000 | 3605.98000 | 24.3520 | 87799.0200 | 3605.41001 2014-06-25 14:54:00 | 3605.99000 | 3609.00000 | 3605.96000 | 3608.70000 | 69.0549 | 249157.7600 | 3608.10990 2014-06-25 14:55:00 | 3608.70000 | 3608.90000 | 3607.01000 | 3608.01000 | 30.2240 | 109049.3500 | 3608.04003 2014-06-25 14:56:00 | 3607.94000 | 3608.00000 | 3605.65000 | 3606.94000 | 22.3020 | 80446.3900 | 3607.14001 2014-06-25 14:57:00 | 3606.94000 | 3606.96000 | 3604.12000 | 3605.00000 | 77.1171 | 277986.9700 | 3604.73994 2014-06-25 14:58:00 | 3604.98000 | 3606.35000 | 3602.94000 | 3602.97000 | 68.9900 | 248676.3500 | 3604.53000 2014-06-25 14:59:00 | 3602.96000 | 3605.97000 | 3601.97000 | 3605.97000 | 68.5610 | 247074.5400 | 3603.72002 2014-06-25 15:00:00 | 3605.03000 | 3606.07000 | 3604.66000 | 3604.67000 | 37.9350 | 136771.2000 | 3605.40995 2014-06-25 15:01:00 | 3604.67000 | 3605.10000 | 3599.95000 | 3600.44000 | 172.3780 | 620855.6800 | 3601.70991 2014-06-25 15:02:00 | 3600.42000 | 3604.84000 | 3600.00000 | 3600.01000 | 63.6290 | 229083.5400 | 3600.29998 2014-06-25 15:03:00 | 3600.08000 | 3600.16000 | 3598.22000 | 3598.22000 | 70.2989 | 253078.9400 | 3600.03998 2014-06-25 15:04:00 | 3599.04000 | 3600.19000 | 3598.14000 | 3598.69000 | 29.7540 | 107080.4100 | 3598.86003 2014-06-25 15:05:00 | 3598.66000 | 3598.66000 | 3595.10000 | 3597.97000 | 82.3880 | 296346.1600 | 3596.95995 2014-06-25 15:06:00 | 3599.64000 | 3599.97000 | 3597.00000 | 3597.66000 | 61.4790 | 221200.2700 | 3597.97998 2014-06-25 15:07:00 | 3597.67000 | 3602.00000 | 3597.66000 | 3601.06000 | 43.0780 | 155065.8300 | 3599.64998 2014-06-25 15:08:00 | 3601.91000 | 3602.00000 | 3598.95000 | 3601.04000 | 138.6982 | 499448.0200 | 3600.96993 2014-06-25 15:09:00 | 3601.35000 | 3602.00000 | 3600.53000 | 3601.97000 | 47.1711 | 169877.5900 | 3601.31001 2014-06-25 15:10:00 | 3601.16000 | 3602.84000 | 3599.00000 | 3600.04000 | 97.7579 | 352023.2800 | 3600.96994 2014-06-25 15:11:00 | 3600.06000 | 3601.17000 | 3599.03000 | 3599.03000 | 80.8131 | 290962.6200 | 3600.44007 2014-06-25 15:12:00 | 3600.00000 | 3606.59000 | 3600.00000 | 3603.97000 | 14.2920 | 51486.9900 | 3602.50001 2014-06-25 15:13:00 | 3603.97000 | 3605.00000 | 3603.23000 | 3604.51000 | 42.3630 | 152669.5800 | 3603.84004 2014-06-25 15:14:00 | 3604.54000 | 3605.92000 | 3604.25000 | 3605.19000 | 32.0380 | 115503.6000 | 3605.20998 2014-06-25 15:15:00 | 3605.19000 | 3605.19000 | 3603.10000 | 3603.10000 | 19.7210 | 71091.9400 | 3604.88001 2014-06-25 15:16:00 | 3604.85000 | 3604.85000 | 3600.50000 | 3600.50000 | 41.2200 | 148520.3700 | 3603.11000 2014-06-25 15:17:00 | 3600.50000 | 3601.56000 | 3598.00000 | 3598.47000 | 95.1401 | 342482.3200 | 3599.77000 2014-06-25 15:18:00 | 3599.89000 | 3599.91000 | 3596.08000 | 3599.06000 | 21.2060 | 76320.0600 | 3598.97998 2014-06-25 15:19:00 | 3599.72000 | 3602.00000 | 3598.73000 | 3600.59000 | 44.3610 | 159694.2000 | 3599.88001 2014-06-25 15:20:00 | 3600.64000 | 3601.45000 | 3600.62000 | 3601.45000 | 12.3680 | 44541.1900 | 3601.32999 2014-06-25 15:21:00 | 3601.45000 | 3603.93000 | 3598.08000 | 3598.08000 | 44.0360 | 158594.8900 | 3601.47995 2014-06-25 15:22:00 | 3601.40000 | 3602.00000 | 3599.43000 | 3601.00000 | 39.7830 | 143263.0600 | 3601.11003 2014-06-25 15:23:00 | 3601.00000 | 3601.55000 | 3600.51000 | 3601.54000 | 18.5820 | 66916.9300 | 3601.17001 2014-06-25 15:24:00 | 3601.52000 | 3604.97000 | 3601.52000 | 3603.86000 | 51.2260 | 184570.3300 | 3603.05994 2014-06-25 15:25:00 | 3603.86000 | 3603.93000 | 3600.01000 | 3602.02000 | 51.5520 | 185684.0600 | 3601.88003 2014-06-25 15:26:00 | 3601.99000 | 3605.56000 | 3601.73000 | 3604.09000 | 44.0990 | 158929.6100 | 3603.92999 2014-06-25 15:27:00 | 3604.78000 | 3604.88000 | 3603.71000 | 3604.65000 | 22.6190 | 81530.3200 | 3604.50999 2014-06-25 15:28:00 | 3604.65000 | 3604.83000 | 3604.65000 | 3604.83000 | 9.9210 | 35763.2200 | 3604.80000 2014-06-25 15:29:00 | 3604.83000 | 3605.99000 | 3603.97000 | 3603.97000 | 37.7900 | 136240.3100 | 3605.19000 2014-06-25 15:30:00 | 3604.64000 | 3607.00000 | 3603.97000 | 3607.00000 | 31.5450 | 113744.4500 | 3605.77996 2014-06-25 15:31:00 | 3606.66000 | 3607.96000 | 3606.30000 | 3607.37000 | 34.1010 | 123014.9800 | 3607.37001 2014-06-25 15:32:00 | 3607.37000 | 3607.83000 | 3606.62000 | 3607.78000 | 12.5850 | 45395.6200 | 3607.11998 2014-06-25 15:33:00 | 3607.78000 | 3607.78000 | 3606.81000 | 3607.12000 | 6.4690 | 23334.9600 | 3607.20000 2014-06-25 15:34:00 | 3607.12000 | 3607.47000 | 3606.14000 | 3607.47000 | 70.4850 | 254225.3000 | 3606.79990 2014-06-25 15:35:00 | 3607.47000 | 3608.00000 | 3606.53000 | 3607.05000 | 26.0730 | 94054.7100 | 3607.36002 2014-06-25 15:36:00 | 3607.05000 | 3607.96000 | 3606.53000 | 3607.08000 | 24.9910 | 90142.0900 | 3606.98001 2014-06-25 15:37:00 | 3607.08000 | 3607.08000 | 3604.58000 | 3605.44000 | 20.2280 | 72942.0000 | 3605.98999 2014-06-25 15:38:00 | 3605.39000 | 3605.44000 | 3601.00000 | 3603.74000 | 41.7260 | 150398.1800 | 3604.41995 2014-06-25 15:39:00 | 3603.63000 | 3604.04000 | 3602.19000 | 3603.07000 | 36.9660 | 133196.2900 | 3603.20996 2014-06-25 15:40:00 | 3602.85000 | 3602.87000 | 3600.01000 | 3600.01000 | 36.4860 | 131387.2800 | 3601.02996 2014-06-25 15:41:00 | 3600.03000 | 3600.09000 | 3599.88000 | 3600.00000 | 62.3091 | 224312.6100 | 3599.99998 2014-06-25 15:42:00 | 3600.00000 | 3600.25000 | 3598.00000 | 3599.94000 | 23.0960 | 83136.9100 | 3599.61997 2014-06-25 15:43:00 | 3599.96000 | 3600.00000 | 3599.00000 | 3599.96000 | 27.3110 | 98312.0100 | 3599.72001 2014-06-25 15:44:00 | 3599.96000 | 3599.96000 | 3598.97000 | 3599.30000 | 25.8140 | 92908.6000 | 3599.16003 2014-06-25 15:45:00 | 3599.19000 | 3600.00000 | 3599.19000 | 3600.00000 | 8.3040 | 29893.7500 | 3599.92001 2014-06-25 15:46:00 | 3600.00000 | 3600.00000 | 3600.00000 | 3600.00000 | 2.8950 | 10422.0000 | 3600.00000 2014-06-25 15:47:00 | 3600.00000 | 3600.25000 | 3599.25000 | 3600.25000 | 11.4700 | 41291.6200 | 3599.97000 2014-06-25 15:48:00 | 3599.96000 | 3605.00000 | 3599.47000 | 3602.13000 | 23.8730 | 85984.4600 | 3601.75002 2014-06-25 15:49:00 | 3602.13000 | 3605.00000 | 3599.33000 | 3604.32000 | 47.2211 | 170108.2000 | 3602.38001 2014-06-25 15:50:00 | 3604.98000 | 3605.00000 | 3602.64000 | 3603.52000 | 43.8970 | 158224.9700 | 3604.45996 2014-06-25 15:51:00 | 3602.99000 | 3603.98000 | 3602.00000 | 3602.77000 | 8.1890 | 29503.9400 | 3602.87000 2014-06-25 15:52:00 | 3602.77000 | 3602.77000 | 3601.64000 | 3602.36000 | 40.7390 | 146759.2500 | 3602.42999 2014-06-25 15:53:00 | 3602.77000 | 3602.77000 | 3601.84000 | 3602.77000 | 1.9660 | 7081.7400 | 3602.11000 2014-06-25 15:54:00 | 3602.00000 | 3602.77000 | 3600.67000 | 3601.18000 | 13.0530 | 47015.0200 | 3601.86001 2014-06-25 15:55:00 | 3600.89000 | 3601.61000 | 3599.97000 | 3599.97000 | 26.2140 | 94399.1400 | 3601.10003 2014-06-25 15:56:00 | 3599.57000 | 3601.04000 | 3592.30000 | 3594.00000 | 88.2279 | 317279.9000 | 3596.13995 2014-06-25 15:57:00 | 3594.00000 | 3594.00000 | 3588.00000 | 3589.52000 | 78.1871 | 280762.6800 | 3590.90994 2014-06-25 15:58:00 | 3589.52000 | 3590.08000 | 3588.00000 | 3588.05000 | 70.0481 | 251421.4600 | 3589.26996 2014-06-25 15:59:00 | 3588.13000 | 3593.00000 | 3588.08000 | 3589.98000 | 92.7321 | 332881.2800 | 3589.71005 2014-06-25 16:00:00 | 3590.00000 | 3590.00000 | 3586.10000 | 3588.26000 | 103.9990 | 373271.2300 | 3589.17997 2014-06-25 16:01:00 | 3589.66000 | 3589.98000 | 3582.10000 | 3584.84000 | 137.7761 | 494005.8700 | 3585.56985 2014-06-25 16:02:00 | 3584.77000 | 3584.77000 | 3580.21000 | 3580.96000 | 131.7240 | 471867.0500 | 3582.24015 2014-06-25 16:03:00 | 3580.63000 | 3581.98000 | 3576.00000 | 3577.26000 | 125.3239 | 448593.1900 | 3579.47014 2014-06-25 16:04:00 | 3578.33000 | 3581.25000 | 3575.00000 | 3577.16000 | 148.5339 | 531302.6700 | 3576.98016 2014-06-25 16:05:00 | 3575.31000 | 3577.14000 | 3564.00000 | 3567.51000 | 356.3123 | 1271710.7100 | 3569.09023 2014-06-25 16:06:00 | 3567.02000 | 3571.99000 | 3563.33000 | 3570.00000 | 263.9707 | 941588.9500 | 3567.02006 2014-06-25 16:07:00 | 3569.97000 | 3575.00000 | 3564.00000 | 3564.38000 | 188.7460 | 673706.1900 | 3569.37979 2014-06-25 16:08:00 | 3564.97000 | 3569.99000 | 3564.95000 | 3566.22000 | 125.5029 | 447627.3400 | 3566.67010 2014-06-25 16:09:00 | 3566.39000 | 3569.98000 | 3564.99000 | 3569.59000 | 167.2771 | 596680.6300 | 3567.01986 2014-06-25 16:10:00 | 3569.59000 | 3572.03000 | 3566.00000 | 3567.61000 | 253.1840 | 903704.9900 | 3569.36029 2014-06-25 16:11:00 | 3567.61000 | 3569.91000 | 3565.00000 | 3567.10000 | 68.8479 | 245577.0900 | 3566.94996 2014-06-25 16:12:00 | 3567.07000 | 3567.07000 | 3560.10000 | 3560.10000 | 181.8738 | 647910.8500 | 3562.42019 2014-06-25 16:13:00 | 3560.68000 | 3562.02000 | 3554.02000 | 3559.00000 | 310.7451 | 1105932.4300 | 3558.96957 2014-06-25 16:14:00 | 3559.00000 | 3564.94000 | 3558.01000 | 3559.97000 | 200.6680 | 714632.8400 | 3561.26989 2014-06-25 16:15:00 | 3559.97000 | 3563.97000 | 3559.97000 | 3563.65000 | 61.2400 | 218125.7300 | 3561.82000 2014-06-25 16:16:00 | 3563.60000 | 3568.93000 | 3562.15000 | 3567.14000 | 113.2141 | 403721.4300 | 3566.00013 2014-06-25 16:17:00 | 3567.14000 | 3571.99000 | 3565.80000 | 3567.05000 | 95.3420 | 340276.6900 | 3569.01005 2014-06-25 16:18:00 | 3567.02000 | 3567.05000 | 3564.27000 | 3564.27000 | 73.5350 | 262199.9400 | 3565.64990 2014-06-25 16:19:00 | 3566.01000 | 3568.00000 | 3565.89000 | 3568.00000 | 31.2660 | 111536.3400 | 3567.33996 2014-06-25 16:20:00 | 3569.92000 | 3570.02000 | 3567.04000 | 3567.04000 | 80.1619 | 286097.9400 | 3569.00004 2014-06-25 16:21:00 | 3568.90000 | 3569.86000 | 3568.00000 | 3568.88000 | 25.7610 | 91937.3000 | 3568.86001 2014-06-25 16:22:00 | 3569.84000 | 3569.84000 | 3565.96000 | 3566.29000 | 33.0840 | 118010.4900 | 3567.00004 2014-06-25 16:23:00 | 3565.98000 | 3566.20000 | 3562.76000 | 3563.98000 | 37.1020 | 132232.2400 | 3564.02002 2014-06-25 16:24:00 | 3563.97000 | 3564.83000 | 3563.01000 | 3563.79000 | 34.0970 | 121520.5400 | 3563.96997 2014-06-25 16:25:00 | 3563.79000 | 3565.50000 | 3563.28000 | 3565.49000 | 37.5870 | 133995.6200 | 3564.94997 2014-06-25 16:26:00 | 3565.50000 | 3568.50000 | 3564.97000 | 3568.50000 | 43.7150 | 155898.0200 | 3566.23994 2014-06-25 16:27:00 | 3567.20000 | 3567.24000 | 3564.00000 | 3565.43000 | 47.5599 | 169588.3100 | 3565.78000 2014-06-25 16:28:00 | 3564.88000 | 3565.76000 | 3564.88000 | 3565.50000 | 11.7450 | 41872.6300 | 3565.14998 2014-06-25 16:29:00 | 3565.56000 | 3567.80000 | 3565.56000 | 3567.80000 | 12.6910 | 45271.3200 | 3567.20000 2014-06-25 16:30:00 | 3567.80000 | 3568.80000 | 3565.96000 | 3567.59000 | 70.9779 | 253238.6400 | 3567.84996 2014-06-25 16:31:00 | 3567.82000 | 3568.79000 | 3566.18000 | 3567.91000 | 59.5230 | 212352.9400 | 3567.58005 2014-06-25 16:32:00 | 3566.49000 | 3567.50000 | 3566.49000 | 3566.74000 | 4.5300 | 16157.5900 | 3566.80000 2014-06-25 16:33:00 | 3566.15000 | 3567.33000 | 3562.00000 | 3562.01000 | 68.8420 | 245385.1900 | 3564.47004 2014-06-25 16:34:00 | 3561.99000 | 3562.00000 | 3555.00000 | 3555.16000 | 62.0700 | 220881.0000 | 3558.58000 2014-06-25 16:35:00 | 3555.16000 | 3555.16000 | 3551.60000 | 3551.70000 | 117.8901 | 418955.6400 | 3553.78000 2014-06-25 16:36:00 | 3552.98000 | 3556.03000 | 3552.00000 | 3556.03000 | 73.9540 | 262843.4600 | 3554.15008 2014-06-25 16:37:00 | 3556.09000 | 3558.70000 | 3555.09000 | 3555.35000 | 49.5820 | 176365.7500 | 3557.05003 2014-06-25 16:38:00 | 3556.69000 | 3558.46000 | 3555.30000 | 3556.91000 | 24.2350 | 86195.4600 | 3556.64997 2014-06-25 16:39:00 | 3558.15000 | 3558.15000 | 3555.19000 | 3556.08000 | 26.5030 | 94263.7400 | 3556.72002 2014-06-25 16:40:00 | 3556.08000 | 3558.02000 | 3555.05000 | 3558.02000 | 54.1251 | 192503.9100 | 3556.64992 2014-06-25 16:41:00 | 3559.80000 | 3560.90000 | 3557.92000 | 3560.02000 | 68.9590 | 245416.6400 | 3558.87998 2014-06-25 16:42:00 | 3560.86000 | 3560.89000 | 3557.05000 | 3558.56000 | 27.9980 | 99628.9200 | 3558.42998 2014-06-25 16:43:00 | 3558.07000 | 3558.48000 | 3556.00000 | 3556.77000 | 31.8340 | 113252.8300 | 3557.61004 2014-06-25 16:44:00 | 3556.79000 | 3557.29000 | 3556.77000 | 3557.03000 | 37.4130 | 133076.6600 | 3556.96003 2014-06-25 16:45:00 | 3557.04000 | 3558.00000 | 3550.45000 | 3550.55000 | 131.6729 | 467904.8900 | 3553.54011 2014-06-25 16:46:00 | 3550.57000 | 3551.95000 | 3550.00000 | 3551.95000 | 150.0759 | 532817.3600 | 3550.31983 2014-06-25 16:47:00 | 3552.17000 | 3552.47000 | 3549.00000 | 3549.02000 | 119.3100 | 423550.4000 | 3550.00000 2014-06-25 16:48:00 | 3549.03000 | 3551.79000 | 3549.00000 | 3550.50000 | 97.1809 | 344988.4600 | 3549.96003 2014-06-25 16:49:00 | 3550.47000 | 3553.00000 | 3550.00000 | 3552.95000 | 41.5670 | 147600.2900 | 3550.89996 2014-06-25 16:50:00 | 3552.96000 | 3556.14000 | 3550.80000 | 3554.08000 | 72.9720 | 259383.2300 | 3554.56004 2014-06-25 16:51:00 | 3554.06000 | 3555.94000 | 3550.80000 | 3552.65000 | 76.6050 | 272237.1500 | 3553.77989 2014-06-25 16:52:00 | 3552.69000 | 3555.01000 | 3552.69000 | 3555.00000 | 45.0850 | 160219.0400 | 3553.70994 2014-06-25 16:53:00 | 3555.00000 | 3560.99000 | 3554.99000 | 3560.99000 | 63.4600 | 225734.2900 | 3557.11000 2014-06-25 16:54:00 | 3561.00000 | 3564.00000 | 3560.00000 | 3563.01000 | 134.4999 | 479116.9200 | 3562.21000 2014-06-25 16:55:00 | 3563.07000 | 3563.07000 | 3555.35000 | 3560.00000 | 65.5941 | 233528.7200 | 3560.21008 2014-06-25 16:56:00 | 3560.00000 | 3562.71000 | 3559.57000 | 3561.00000 | 50.3770 | 179372.7500 | 3560.60996 2014-06-25 16:57:00 | 3560.98000 | 3561.98000 | 3558.17000 | 3561.98000 | 58.6520 | 208843.8900 | 3560.73003 2014-06-25 16:58:00 | 3561.98000 | 3562.50000 | 3561.00000 | 3561.62000 | 45.3930 | 161687.5100 | 3561.95004 2014-06-25 16:59:00 | 3561.11000 | 3561.11000 | 3557.07000 | 3557.09000 | 72.0300 | 256377.8500 | 3559.32000 2014-06-25 17:00:00 | 3556.95000 | 3561.09000 | 3556.00000 | 3556.08000 | 49.6920 | 176842.5500 | 3558.77003 2014-06-25 17:01:00 | 3557.81000 | 3559.63000 | 3557.10000 | 3557.48000 | 22.8960 | 81473.7800 | 3558.42997 2014-06-25 17:02:00 | 3556.60000 | 3558.04000 | 3555.56000 | 3557.94000 | 18.1850 | 64675.6700 | 3556.54003 2014-06-25 17:03:00 | 3557.93000 | 3559.81000 | 3557.93000 | 3559.64000 | 32.9920 | 117436.0700 | 3559.53002 2014-06-25 17:04:00 | 3559.64000 | 3561.98000 | 3558.28000 | 3559.42000 | 32.8240 | 116880.5700 | 3560.83004 2014-06-25 17:05:00 | 3559.42000 | 3559.90000 | 3557.02000 | 3559.19000 | 29.9330 | 106505.6300 | 3558.13003 2014-06-25 17:06:00 | 3558.08000 | 3561.99000 | 3558.08000 | 3559.61000 | 28.8110 | 102605.6200 | 3561.33001 2014-06-25 17:07:00 | 3560.04000 | 3561.58000 | 3560.00000 | 3560.72000 | 15.3790 | 54751.3600 | 3560.14000 2014-06-25 17:08:00 | 3561.42000 | 3561.42000 | 3560.00000 | 3560.83000 | 29.0820 | 103551.6100 | 3560.68002 2014-06-25 17:09:00 | 3561.10000 | 3561.10000 | 3560.00000 | 3560.84000 | 12.3670 | 44030.7500 | 3560.33999 2014-06-25 17:10:00 | 3560.84000 | 3564.04000 | 3560.84000 | 3564.04000 | 34.3240 | 122265.4000 | 3562.10004 2014-06-25 17:11:00 | 3564.95000 | 3565.99000 | 3564.02000 | 3564.10000 | 38.7550 | 138171.0400 | 3565.23995 2014-06-25 17:12:00 | 3564.15000 | 3565.05000 | 3563.01000 | 3563.84000 | 59.3400 | 211499.6800 | 3564.20000 2014-06-25 17:13:00 | 3563.76000 | 3564.17000 | 3563.63000 | 3563.71000 | 27.2690 | 97186.8300 | 3563.99999 2014-06-25 17:14:00 | 3563.70000 | 3564.05000 | 3563.00000 | 3563.60000 | 14.5180 | 51739.0300 | 3563.77999 2014-06-25 17:15:00 | 3563.55000 | 3565.00000 | 3563.01000 | 3563.03000 | 31.3560 | 111741.1400 | 3563.62996 2014-06-25 17:16:00 | 3563.16000 | 3564.00000 | 3563.00000 | 3563.08000 | 21.4670 | 76493.5000 | 3563.30998 2014-06-25 17:17:00 | 3563.92000 | 3563.92000 | 3563.00000 | 3563.68000 | 7.7320 | 27549.7900 | 3563.09000 2014-06-25 17:18:00 | 3563.44000 | 3563.44000 | 3562.48000 | 3563.04000 | 14.0870 | 50189.0400 | 3562.78999 2014-06-25 17:19:00 | 3563.47000 | 3564.00000 | 3563.47000 | 3564.00000 | 4.4760 | 15952.4200 | 3563.98999 2014-06-25 17:20:00 | 3563.24000 | 3565.99000 | 3563.24000 | 3565.04000 | 50.9180 | 181525.0900 | 3565.04997 2014-06-25 17:21:00 | 3565.12000 | 3566.83000 | 3565.02000 | 3565.53000 | 9.2680 | 33044.3400 | 3565.41999 2014-06-25 17:22:00 | 3566.37000 | 3566.94000 | 3566.36000 | 3566.94000 | 10.8500 | 38697.5300 | 3566.59000 2014-06-25 17:23:00 | 3566.75000 | 3569.28000 | 3566.00000 | 3568.80000 | 47.8360 | 170641.9700 | 3567.22995 2014-06-25 17:24:00 | 3567.47000 | 3568.90000 | 3567.44000 | 3567.69000 | 28.7150 | 102455.1100 | 3567.99996 2014-06-25 17:25:00 | 3567.41000 | 3568.62000 | 3563.00000 | 3564.81000 | 60.3030 | 214995.3700 | 3565.25005 2014-06-25 17:26:00 | 3563.05000 | 3564.60000 | 3563.02000 | 3564.60000 | 12.3520 | 44020.8300 | 3563.86001 2014-06-25 17:27:00 | 3564.60000 | 3566.39000 | 3564.60000 | 3565.11000 | 28.8760 | 102957.2900 | 3565.49997 2014-06-25 17:28:00 | 3565.16000 | 3565.71000 | 3564.97000 | 3565.68000 | 9.7740 | 34845.9300 | 3565.17001 2014-06-25 17:29:00 | 3565.02000 | 3565.32000 | 3563.96000 | 3564.31000 | 12.9480 | 46159.2800 | 3564.96999 2014-06-25 17:30:00 | 3564.30000 | 3564.30000 | 3563.54000 | 3563.55000 | 7.7240 | 27528.9600 | 3564.08001 2014-06-25 17:31:00 | 3563.54000 | 3564.30000 | 3563.54000 | 3564.30000 | 11.5570 | 41187.6300 | 3563.86999 2014-06-25 17:32:00 | 3563.75000 | 3566.58000 | 3563.74000 | 3566.02000 | 50.0010 | 178267.1100 | 3565.27001 2014-06-25 17:33:00 | 3566.58000 | 3567.18000 | 3565.69000 | 3566.98000 | 28.1740 | 100485.7200 | 3566.61003 2014-06-25 17:34:00 | 3566.99000 | 3567.00000 | 3565.49000 | 3566.21000 | 20.4410 | 72892.7900 | 3566.01001 2014-06-25 17:35:00 | 3566.25000 | 3566.68000 | 3565.49000 | 3565.49000 | 51.8649 | 184941.5500 | 3565.82993 2014-06-25 17:36:00 | 3566.00000 | 3566.06000 | 3565.49000 | 3566.06000 | 29.7130 | 105953.3000 | 3565.89003 2014-06-25 17:37:00 | 3566.07000 | 3567.19000 | 3565.70000 | 3567.16000 | 4.6850 | 16710.4400 | 3566.80001 2014-06-25 17:38:00 | 3567.13000 | 3567.18000 | 3565.49000 | 3566.96000 | 29.3020 | 104505.6000 | 3566.50002 2014-06-25 17:39:00 | 3565.49000 | 3566.96000 | 3565.49000 | 3565.52000 | 9.5710 | 34127.8100 | 3565.75000 2014-06-25 17:40:00 | 3565.52000 | 3566.76000 | 3564.12000 | 3565.46000 | 16.5740 | 59094.6300 | 3565.50002 2014-06-25 17:41:00 | 3565.41000 | 3565.43000 | 3564.20000 | 3565.33000 | 5.7520 | 20506.3300 | 3565.08000 2014-06-25 17:42:00 | 3565.33000 | 3565.35000 | 3564.42000 | 3564.44000 | 6.4480 | 22984.9400 | 3564.66000 2014-06-25 17:43:00 | 3565.30000 | 3565.30000 | 3563.50000 | 3563.50000 | 13.8360 | 49320.4300 | 3564.64998 2014-06-25 17:44:00 | 3564.95000 | 3566.26000 | 3564.95000 | 3565.96000 | 3.4140 | 12173.4300 | 3565.74000 2014-06-25 17:45:00 | 3565.96000 | 3566.00000 | 3564.93000 | 3566.00000 | 4.8680 | 17359.0200 | 3565.94000 2014-06-25 17:46:00 | 3566.00000 | 3567.00000 | 3565.40000 | 3565.52000 | 15.7800 | 56283.9500 | 3566.79000 2014-06-25 17:47:00 | 3566.93000 | 3566.96000 | 3565.57000 | 3566.05000 | 0.6130 | 2186.3100 | 3566.58000 2014-06-25 17:48:00 | 3566.06000 | 3566.98000 | 3565.36000 | 3565.36000 | 9.7210 | 34667.9200 | 3566.29000 2014-06-25 17:49:00 | 3565.60000 | 3566.98000 | 3565.48000 | 3566.16000 | 9.0170 | 32153.8300 | 3565.90999 2014-06-25 17:50:00 | 3566.90000 | 3566.90000 | 3566.14000 | 3566.46000 | 7.0310 | 25074.4000 | 3566.26000 2014-06-25 17:51:00 | 3566.46000 | 3566.48000 | 3566.14000 | 3566.43000 | 7.1200 | 25392.2100 | 3566.32000 2014-06-25 17:52:00 | 3566.10000 | 3566.13000 | 3565.12000 | 3565.98000 | 8.3980 | 29946.5300 | 3565.91000 2014-06-25 17:53:00 | 3565.95000 | 3566.11000 | 3565.20000 | 3566.09000 | 12.1970 | 43488.1900 | 3565.47999 2014-06-25 17:54:00 | 3566.08000 | 3566.09000 | 3565.96000 | 3565.96000 | 0.2900 | 1034.1600 | 3566.08000 2014-06-25 17:55:00 | 3565.96000 | 3566.01000 | 3565.20000 | 3565.20000 | 17.3810 | 61973.5200 | 3565.59000 2014-06-25 17:56:00 | 3566.38000 | 3566.38000 | 3565.16000 | 3565.16000 | 7.5010 | 26745.5400 | 3565.60000 2014-06-25 17:57:00 | 3565.16000 | 3566.40000 | 3564.37000 | 3566.00000 | 23.6660 | 84375.2500 | 3565.24997 2014-06-25 17:58:00 | 3565.96000 | 3565.96000 | 3563.66000 | 3564.90000 | 7.7400 | 27590.3000 | 3564.64000 2014-06-25 17:59:00 | 3564.90000 | 3564.99000 | 3562.49000 | 3562.56000 | 13.6110 | 48502.3800 | 3563.47000 2014-06-25 18:00:00 | 3562.56000 | 3564.40000 | 3562.04000 | 3562.20000 | 34.9560 | 124567.0600 | 3563.53996 2014-06-25 18:01:00 | 3562.55000 | 3564.09000 | 3562.52000 | 3564.09000 | 1.4280 | 5087.3500 | 3562.57000 2014-06-25 18:02:00 | 3564.08000 | 3564.11000 | 3563.15000 | 3564.11000 | 3.7260 | 13279.0400 | 3563.89000 2014-06-25 18:03:00 | 3564.11000 | 3564.99000 | 3564.00000 | 3564.00000 | 6.1710 | 21995.9700 | 3564.41000 2014-06-25 18:04:00 | 3564.00000 | 3564.14000 | 3563.54000 | 3564.10000 | 29.9580 | 106773.1300 | 3564.08998 2014-06-25 18:05:00 | 3564.10000 | 3564.12000 | 3562.90000 | 3562.90000 | 7.0810 | 25236.8600 | 3564.03000 2014-06-25 18:06:00 | 3562.90000 | 3564.00000 | 3562.90000 | 3564.00000 | 1.7990 | 6410.2600 | 3563.23000 2014-06-25 18:07:00 | 3564.00000 | 3564.01000 | 3563.54000 | 3563.94000 | 1.3310 | 4743.6500 | 3563.97000 2014-06-25 18:08:00 | 3563.94000 | 3563.96000 | 3563.94000 | 3563.96000 | 1.1040 | 3934.6000 | 3563.95000 2014-06-25 18:09:00 | 3563.96000 | 3563.98000 | 3563.00000 | 3563.94000 | 5.9530 | 21214.3500 | 3563.64001 2014-06-25 18:10:00 | 3563.88000 | 3563.90000 | 3563.88000 | 3563.90000 | 7.1660 | 25538.8800 | 3563.89999 2014-06-25 18:11:00 | 3563.90000 | 3563.98000 | 3563.90000 | 3563.98000 | 0.5030 | 1792.6700 | 3563.95000 2014-06-25 18:12:00 | 3563.98000 | 3563.98000 | 3563.97000 | 3563.98000 | 0.5310 | 1892.4700 | 3563.98000 2014-06-25 18:13:00 | 3563.98000 | 3564.79000 | 3563.98000 | 3564.79000 | 0.4970 | 1771.4000 | 3564.18000 2014-06-25 18:14:00 | 3564.80000 | 3564.80000 | 3564.79000 | 3564.79000 | 0.4800 | 1711.1000 | 3564.80000 2014-06-25 18:15:00 | 3564.79000 | 3564.79000 | 3564.79000 | 3564.79000 | 1.1990 | 4274.1800 | 3564.79000 2014-06-25 18:16:00 | 3564.79000 | 3565.99000 | 3564.32000 | 3565.99000 | 9.4720 | 33772.9100 | 3565.55001 2014-06-25 18:17:00 | 3565.98000 | 3566.00000 | 3565.95000 | 3566.00000 | 5.2360 | 18671.4600 | 3565.97999 2014-06-25 18:18:00 | 3566.00000 | 3568.99000 | 3566.00000 | 3568.97000 | 11.6990 | 41727.9500 | 3566.80000 2014-06-25 18:19:00 | 3566.54000 | 3572.20000 | 3566.54000 | 3571.26000 | 39.5290 | 141105.4800 | 3569.66999 2014-06-25 18:20:00 | 3571.26000 | 3573.00000 | 3570.34000 | 3570.50000 | 51.6290 | 184399.5200 | 3571.62998 2014-06-25 18:21:00 | 3571.00000 | 3571.44000 | 3568.50000 | 3569.40000 | 17.2440 | 61558.6400 | 3569.86002 2014-06-25 18:22:00 | 3567.13000 | 3570.35000 | 3567.13000 | 3569.74000 | 9.1030 | 32486.6200 | 3568.78001 2014-06-25 18:23:00 | 3569.00000 | 3569.93000 | 3568.43000 | 3569.07000 | 6.9050 | 24641.6300 | 3568.65999 2014-06-25 18:24:00 | 3569.31000 | 3570.50000 | 3569.07000 | 3570.50000 | 2.0320 | 7252.9800 | 3569.38000 2014-06-25 18:25:00 | 3570.12000 | 3570.52000 | 3570.07000 | 3570.50000 | 12.4890 | 44588.7300 | 3570.24000 2014-06-25 18:26:00 | 3570.50000 | 3570.89000 | 3570.50000 | 3570.89000 | 3.0520 | 10897.3300 | 3570.55000 2014-06-25 18:27:00 | 3570.90000 | 3570.92000 | 3570.90000 | 3570.92000 | 2.0160 | 7198.9700 | 3570.92000 2014-06-25 18:28:00 | 3570.92000 | 3571.16000 | 3570.92000 | 3571.16000 | 0.2800 | 999.9000 | 3571.09000 2014-06-25 18:29:00 | 3571.04000 | 3572.40000 | 3571.04000 | 3572.40000 | 12.2510 | 43759.0500 | 3571.88000 2014-06-25 18:30:00 | 3572.04000 | 3573.04000 | 3571.44000 | 3573.00000 | 34.1850 | 122128.0500 | 3572.55995 2014-06-25 18:31:00 | 3573.00000 | 3581.39000 | 3573.00000 | 3577.86000 | 265.2598 | 949043.9500 | 3577.78999 2014-06-25 18:32:00 | 3576.00000 | 3577.86000 | 3573.39000 | 3576.02000 | 71.5120 | 255659.8600 | 3575.06004 2014-06-25 18:33:00 | 3576.00000 | 3576.70000 | 3574.00000 | 3576.16000 | 17.1940 | 61470.2600 | 3575.10002 2014-06-25 18:34:00 | 3574.00000 | 3575.78000 | 3574.00000 | 3575.10000 | 14.2880 | 51076.5800 | 3574.78999 2014-06-25 18:35:00 | 3575.32000 | 3577.53000 | 3574.10000 | 3575.55000 | 48.0170 | 171663.0800 | 3575.04996 2014-06-25 18:36:00 | 3575.51000 | 3575.98000 | 3573.00000 | 3573.25000 | 20.3410 | 72705.5700 | 3574.34001 2014-06-25 18:37:00 | 3573.16000 | 3574.09000 | 3572.64000 | 3574.09000 | 10.9220 | 39027.8400 | 3573.32001 2014-06-25 18:38:00 | 3574.09000 | 3574.09000 | 3572.60000 | 3573.97000 | 7.4070 | 26467.6900 | 3573.32999 2014-06-25 18:39:00 | 3573.02000 | 3573.95000 | 3572.74000 | 3573.05000 | 1.3540 | 4838.2900 | 3573.33000 2014-06-25 18:40:00 | 3573.51000 | 3579.00000 | 3572.62000 | 3576.72000 | 41.6250 | 148780.9900 | 3574.31994 2014-06-25 18:41:00 | 3576.75000 | 3576.75000 | 3573.08000 | 3573.58000 | 11.0390 | 39468.5600 | 3575.37000 2014-06-25 18:42:00 | 3574.19000 | 3575.34000 | 3573.50000 | 3575.30000 | 4.8940 | 17490.7200 | 3573.91001 2014-06-25 18:43:00 | 3575.29000 | 3575.29000 | 3575.04000 | 3575.04000 | 5.9100 | 21128.5800 | 3575.06000 2014-06-25 18:44:00 | 3574.58000 | 3575.51000 | 3573.16000 | 3573.17000 | 3.9340 | 14058.4000 | 3573.56000 2014-06-25 18:45:00 | 3573.26000 | 3575.55000 | 3571.44000 | 3575.55000 | 11.5510 | 41265.2600 | 3572.44000 2014-06-25 18:46:00 | 3572.70000 | 3574.85000 | 3572.05000 | 3573.26000 | 11.9360 | 42649.8700 | 3573.20999 2014-06-25 18:47:00 | 3571.80000 | 3573.47000 | 3570.00000 | 3570.75000 | 11.7420 | 41928.7700 | 3570.84001 2014-06-25 18:48:00 | 3570.77000 | 3572.41000 | 3567.00000 | 3568.06000 | 27.3360 | 97536.4700 | 3568.05997 2014-06-25 18:49:00 | 3567.00000 | 3568.05000 | 3565.10000 | 3567.24000 | 37.9310 | 135284.1600 | 3566.59001 2014-06-25 18:50:00 | 3566.84000 | 3566.84000 | 3566.47000 | 3566.73000 | 10.0520 | 35853.5000 | 3566.80001 2014-06-25 18:51:00 | 3565.59000 | 3569.30000 | 3565.10000 | 3567.93000 | 31.6680 | 112964.6500 | 3567.14998 2014-06-25 18:52:00 | 3567.94000 | 3567.94000 | 3565.30000 | 3567.52000 | 12.9920 | 46334.9300 | 3566.42001 2014-06-25 18:53:00 | 3567.44000 | 3567.44000 | 3566.65000 | 3566.97000 | 11.4340 | 40781.1500 | 3566.66001 2014-06-25 18:54:00 | 3566.52000 | 3566.52000 | 3565.30000 | 3566.01000 | 6.0230 | 21476.5700 | 3565.76001 2014-06-25 18:55:00 | 3565.95000 | 3565.95000 | 3565.30000 | 3565.30000 | 0.9230 | 3291.1000 | 3565.66000 2014-06-25 18:56:00 | 3565.95000 | 3565.95000 | 3565.42000 | 3565.54000 | 0.6320 | 2253.5700 | 3565.78000 2014-06-25 18:57:00 | 3565.67000 | 3565.97000 | 3565.67000 | 3565.97000 | 0.5900 | 2103.8900 | 3565.91000 2014-06-25 18:58:00 | 3565.97000 | 3565.97000 | 3565.96000 | 3565.97000 | 0.8700 | 3102.3900 | 3565.97000 2014-06-25 18:59:00 | 3565.97000 | 3565.97000 | 3565.96000 | 3565.96000 | 0.4000 | 1426.3900 | 3565.97000 2014-06-25 19:00:00 | 3565.72000 | 3568.00000 | 3565.72000 | 3566.08000 | 12.6500 | 45111.9700 | 3566.16000 2014-06-25 19:01:00 | 3566.19000 | 3567.97000 | 3566.19000 | 3567.88000 | 5.5270 | 19717.8500 | 3567.55000 2014-06-25 19:02:00 | 3568.83000 | 3569.22000 | 3567.46000 | 3569.22000 | 2.8420 | 10141.2400 | 3568.34000 2014-06-25 19:03:00 | 3569.22000 | 3569.22000 | 3569.22000 | 3569.22000 | 0.2800 | 999.3800 | 3569.22000 2014-06-25 19:04:00 | 3568.10000 | 3569.19000 | 3566.04000 | 3567.96000 | 13.7420 | 49040.3100 | 3568.64001 2014-06-25 19:05:00 | 3567.85000 | 3568.00000 | 3567.85000 | 3568.00000 | 0.6800 | 2426.2000 | 3567.94000 2014-06-25 19:06:00 | 3567.24000 | 3571.94000 | 3567.24000 | 3568.83000 | 13.5930 | 48509.9300 | 3568.74001 2014-06-25 19:07:00 | 3568.84000 | 3570.35000 | 3568.84000 | 3569.11000 | 3.1100 | 11100.6800 | 3569.35000 2014-06-25 19:08:00 | 3569.05000 | 3569.05000 | 3567.96000 | 3567.96000 | 4.6350 | 16540.5500 | 3568.61999 2014-06-25 19:09:00 | 3567.80000 | 3567.97000 | 3567.02000 | 3567.97000 | 0.9760 | 3481.8200 | 3567.44000 2014-06-25 19:10:00 | 3567.97000 | 3568.00000 | 3567.13000 | 3568.00000 | 0.6870 | 2451.1200 | 3567.86000 2014-06-25 19:11:00 | 3568.00000 | 3568.45000 | 3567.12000 | 3568.45000 | 1.2980 | 4631.2500 | 3567.99000 2014-06-25 19:12:00 | 3568.03000 | 3568.91000 | 3567.91000 | 3568.91000 | 5.1280 | 18298.1400 | 3568.28000 2014-06-25 19:13:00 | 3568.93000 | 3569.11000 | 3568.93000 | 3569.11000 | 2.0670 | 7377.0500 | 3568.96000 2014-06-25 19:14:00 | 3569.11000 | 3570.57000 | 3569.11000 | 3570.49000 | 10.0540 | 35891.4700 | 3569.87001 2014-06-25 19:15:00 | 3569.14000 | 3570.48000 | 3569.14000 | 3570.13000 | 7.1830 | 25646.1200 | 3570.39001 2014-06-25 19:16:00 | 3570.08000 | 3570.84000 | 3569.88000 | 3570.42000 | 11.9340 | 42607.1400 | 3570.23001 2014-06-25 19:17:00 | 3570.41000 | 3571.00000 | 3569.99000 | 3570.02000 | 12.2650 | 43789.1500 | 3570.24998 2014-06-25 19:18:00 | 3570.02000 | 3570.73000 | 3570.02000 | 3570.49000 | 5.3860 | 19230.4800 | 3570.45999 2014-06-25 19:19:00 | 3570.49000 | 3572.00000 | 3570.49000 | 3571.98000 | 18.2490 | 65168.1300 | 3571.04999 2014-06-25 19:20:00 | 3571.95000 | 3572.00000 | 3571.95000 | 3572.00000 | 5.5550 | 19842.4000 | 3571.98999 2014-06-25 19:21:00 | 3572.00000 | 3573.00000 | 3571.55000 | 3573.00000 | 2.6630 | 9513.1500 | 3572.34000 2014-06-25 19:22:00 | 3573.00000 | 3575.03000 | 3572.04000 | 3574.02000 | 33.7540 | 120644.3600 | 3574.22004 2014-06-25 19:23:00 | 3574.06000 | 3580.00000 | 3574.06000 | 3575.75000 | 20.8820 | 74664.7600 | 3575.56001 2014-06-25 19:24:00 | 3575.75000 | 3576.23000 | 3574.03000 | 3574.15000 | 9.0750 | 32448.3900 | 3575.58001 2014-06-25 19:25:00 | 3575.68000 | 3575.68000 | 3575.28000 | 3575.28000 | 0.4450 | 1591.1100 | 3575.53000 2014-06-25 19:26:00 | 3575.12000 | 3575.12000 | 3574.20000 | 3575.06000 | 5.4360 | 19432.8700 | 3574.84999 2014-06-25 19:27:00 | 3575.07000 | 3579.04000 | 3575.07000 | 3576.25000 | 30.3310 | 108501.2100 | 3577.24001 2014-06-25 19:28:00 | 3576.01000 | 3582.79000 | 3575.12000 | 3580.02000 | 64.7420 | 231733.7600 | 3579.34004 2014-06-25 19:29:00 | 3580.02000 | 3582.70000 | 3579.01000 | 3581.67000 | 52.0900 | 186498.8600 | 3580.32000 2014-06-25 19:30:00 | 3581.29000 | 3582.70000 | 3580.55000 | 3582.70000 | 13.1970 | 47261.9300 | 3581.25999 2014-06-25 19:31:00 | 3581.13000 | 3582.52000 | 3580.62000 | 3581.23000 | 8.6190 | 30866.4600 | 3581.21000 2014-06-25 19:32:00 | 3581.23000 | 3587.00000 | 3581.22000 | 3583.10000 | 19.3540 | 69347.6000 | 3583.11002 2014-06-25 19:33:00 | 3583.10000 | 3584.88000 | 3580.17000 | 3583.61000 | 31.3050 | 112144.9000 | 3582.32996 2014-06-25 19:34:00 | 3583.58000 | 3586.20000 | 3580.21000 | 3581.73000 | 36.8410 | 131969.8400 | 3582.15001 2014-06-25 19:35:00 | 3581.10000 | 3584.96000 | 3578.01000 | 3584.43000 | 9.3880 | 33616.6400 | 3580.80999 2014-06-25 19:36:00 | 3583.73000 | 3583.73000 | 3578.11000 | 3578.30000 | 3.7450 | 13409.3600 | 3580.59999 2014-06-25 19:37:00 | 3580.50000 | 3580.50000 | 3577.51000 | 3579.69000 | 0.7760 | 2777.7400 | 3579.57000 2014-06-25 19:38:00 | 3579.52000 | 3579.52000 | 3573.01000 | 3573.01000 | 36.4620 | 130322.4400 | 3574.20002 2014-06-25 19:39:00 | 3573.01000 | 3577.86000 | 3572.40000 | 3573.98000 | 12.5020 | 44678.9800 | 3573.75001 2014-06-25 19:40:00 | 3574.02000 | 3574.02000 | 3571.95000 | 3573.10000 | 20.8790 | 74599.1000 | 3572.91999 2014-06-25 19:41:00 | 3573.05000 | 3575.97000 | 3573.00000 | 3574.74000 | 6.9000 | 24659.7600 | 3573.88000 2014-06-25 19:42:00 | 3573.93000 | 3574.89000 | 3572.02000 | 3574.89000 | 16.1990 | 57887.3100 | 3573.51000 2014-06-25 19:43:00 | 3574.60000 | 3580.00000 | 3572.90000 | 3572.90000 | 8.0780 | 28875.7300 | 3574.61000 2014-06-25 19:44:00 | 3572.90000 | 3575.93000 | 3572.90000 | 3573.61000 | 1.3110 | 4685.9600 | 3574.34000 2014-06-25 19:45:00 | 3574.93000 | 3575.78000 | 3574.05000 | 3574.50000 | 5.4730 | 19565.5300 | 3574.92000 2014-06-25 19:46:00 | 3575.24000 | 3575.24000 | 3574.53000 | 3575.16000 | 1.0960 | 3917.9800 | 3574.80000 2014-06-25 19:47:00 | 3575.12000 | 3575.15000 | 3569.15000 | 3569.93000 | 52.4920 | 187435.4000 | 3570.74003 2014-06-25 19:48:00 | 3569.94000 | 3569.98000 | 3569.17000 | 3569.98000 | 4.2410 | 15140.0700 | 3569.93000 2014-06-25 19:49:00 | 3569.98000 | 3570.00000 | 3569.11000 | 3569.13000 | 18.5200 | 66106.2500 | 3569.45000 2014-06-25 19:50:00 | 3569.13000 | 3569.20000 | 3568.46000 | 3568.46000 | 9.8790 | 35258.2900 | 3569.01000 2014-06-25 19:51:00 | 3568.90000 | 3568.90000 | 3568.44000 | 3568.79000 | 4.5260 | 16151.1900 | 3568.53999 2014-06-25 19:52:00 | 3568.76000 | 3570.83000 | 3568.76000 | 3570.59000 | 10.2520 | 36601.4600 | 3570.18001 2014-06-25 19:53:00 | 3570.44000 | 3570.44000 | 3569.45000 | 3569.97000 | 1.2870 | 4594.5700 | 3569.99000 2014-06-25 19:54:00 | 3569.56000 | 3569.78000 | 3569.45000 | 3569.45000 | 0.5650 | 2016.7800 | 3569.52000 2014-06-25 19:55:00 | 3569.25000 | 3569.25000 | 3568.44000 | 3568.51000 | 8.5650 | 30567.9500 | 3568.93999 2014-06-25 19:56:00 | 3568.46000 | 3570.92000 | 3568.46000 | 3570.61000 | 13.1400 | 46913.8200 | 3570.31000 2014-06-25 19:57:00 | 3570.38000 | 3572.87000 | 3570.01000 | 3572.68000 | 4.3400 | 15494.9200 | 3570.26000 2014-06-25 19:58:00 | 3570.73000 | 3571.67000 | 3570.73000 | 3571.67000 | 1.5130 | 5402.8700 | 3570.97000 2014-06-25 19:59:00 | 3571.48000 | 3571.48000 | 3570.75000 | 3570.93000 | 1.3220 | 4720.6400 | 3570.83000 2014-06-25 20:00:00 | 3570.76000 | 3570.89000 | 3570.00000 | 3570.86000 | 16.7510 | 59802.1900 | 3570.07000 2014-06-25 20:01:00 | 3570.70000 | 3570.70000 | 3570.70000 | 3570.70000 | 0.2800 | 999.8000 | 3570.70000 2014-06-25 20:02:00 | 3570.66000 | 3570.70000 | 3570.66000 | 3570.70000 | 0.2800 | 999.8000 | 3570.70000 2014-06-25 20:03:00 | 3570.70000 | 3572.56000 | 3570.70000 | 3571.64000 | 17.6080 | 62879.0500 | 3571.04999 2014-06-25 20:04:00 | 3571.64000 | 3572.36000 | 3571.17000 | 3572.05000 | 2.7440 | 9800.5900 | 3571.65000 2014-06-25 20:05:00 | 3572.01000 | 3572.10000 | 3572.01000 | 3572.10000 | 0.2800 | 1000.1800 | 3572.06000 2014-06-25 20:06:00 | 3572.10000 | 3572.12000 | 3572.10000 | 3572.12000 | 2.5390 | 9069.6100 | 3572.12000 2014-06-25 20:07:00 | 3572.11000 | 3572.11000 | 3572.07000 | 3572.07000 | 2.1130 | 7547.8500 | 3572.10000 2014-06-25 20:08:00 | 3572.07000 | 3572.07000 | 3572.07000 | 3572.07000 | 0.2800 | 1000.1800 | 3572.07000 2014-06-25 20:09:00 | 3572.07000 | 3572.12000 | 3571.68000 | 3572.12000 | 1.0310 | 3682.7600 | 3572.03000 2014-06-25 20:10:00 | 3572.12000 | 3573.00000 | 3571.72000 | 3572.92000 | 2.2110 | 7899.2800 | 3572.72000 2014-06-25 20:11:00 | 3571.99000 | 3574.20000 | 3571.99000 | 3574.20000 | 3.5530 | 12694.1900 | 3572.81000 2014-06-25 20:12:00 | 3574.20000 | 3574.91000 | 3572.37000 | 3572.73000 | 1.9310 | 6901.1500 | 3573.87000 2014-06-25 20:13:00 | 3572.95000 | 3574.18000 | 3572.21000 | 3573.23000 | 5.9220 | 21159.1100 | 3572.97000 2014-06-25 20:14:00 | 3573.23000 | 3573.23000 | 3570.73000 | 3572.82000 | 10.6360 | 37991.9500 | 3572.01999 2014-06-25 20:15:00 | 3572.85000 | 3573.24000 | 3571.41000 | 3573.24000 | 1.2820 | 4579.7300 | 3572.33000 2014-06-25 20:16:00 | 3572.97000 | 3572.97000 | 3572.94000 | 3572.94000 | 0.5340 | 1907.9600 | 3572.96000 2014-06-25 20:17:00 | 3572.87000 | 3575.96000 | 3572.18000 | 3575.95000 | 25.5140 | 91193.6100 | 3574.26003 2014-06-25 20:18:00 | 3576.00000 | 3576.78000 | 3573.33000 | 3575.83000 | 4.1130 | 14704.2700 | 3575.07000 2014-06-25 20:19:00 | 3573.87000 | 3574.87000 | 3573.05000 | 3574.87000 | 6.0670 | 21683.6900 | 3574.03999 2014-06-25 20:20:00 | 3573.80000 | 3575.03000 | 3573.80000 | 3575.03000 | 1.3940 | 4982.6900 | 3574.38000 2014-06-25 20:21:00 | 3574.68000 | 3575.03000 | 3574.68000 | 3574.85000 | 3.0250 | 10813.9300 | 3574.85000 2014-06-25 20:22:00 | 3574.88000 | 3574.94000 | 3574.85000 | 3574.88000 | 1.4850 | 5308.7000 | 3574.88000 2014-06-25 20:23:00 | 3574.80000 | 3574.80000 | 3574.38000 | 3574.38000 | 1.0050 | 3592.5000 | 3574.62000 2014-06-25 20:24:00 | 3574.22000 | 3574.22000 | 3574.22000 | 3574.22000 | 0.5910 | 2112.3600 | 3574.22000 2014-06-25 20:25:00 | 3574.22000 | 3574.22000 | 3574.22000 | 3574.22000 | 0.4600 | 1644.1400 | 3574.22000 2014-06-25 20:26:00 | 3574.22000 | 3574.22000 | 3573.82000 | 3574.22000 | 0.3430 | 1225.8800 | 3573.99000 2014-06-25 20:27:00 | 3574.22000 | 3574.22000 | 3574.22000 | 3574.22000 | 0.2800 | 1000.7800 | 3574.22000 2014-06-25 20:28:00 | 3574.22000 | 3574.22000 | 3574.22000 | 3574.22000 | 0.2800 | 1000.7800 | 3574.22000 2014-06-25 20:29:00 | 3574.22000 | 3576.58000 | 3573.02000 | 3573.02000 | 16.2240 | 57983.0100 | 3573.90002 2014-06-25 20:30:00 | 3573.97000 | 3575.19000 | 3572.09000 | 3574.58000 | 11.1010 | 39675.0500 | 3574.01000 2014-06-25 20:31:00 | 3573.36000 | 3576.19000 | 3573.36000 | 3576.19000 | 0.4250 | 1519.4200 | 3575.10000 2014-06-25 20:32:00 | 3575.80000 | 3576.18000 | 3574.79000 | 3574.88000 | 1.2940 | 4626.2200 | 3575.14000 2014-06-25 20:33:00 | 3575.97000 | 3579.82000 | 3572.97000 | 3574.73000 | 52.5670 | 187940.3000 | 3575.24996 2014-06-25 20:34:00 | 3574.82000 | 3575.48000 | 3573.19000 | 3575.28000 | 21.6500 | 77363.8300 | 3573.39000 2014-06-25 20:35:00 | 3575.25000 | 3575.40000 | 3573.87000 | 3575.33000 | 0.9810 | 3507.0200 | 3574.94000 2014-06-25 20:36:00 | 3574.31000 | 3575.81000 | 3573.87000 | 3575.81000 | 1.8000 | 6434.1600 | 3574.53000 2014-06-25 20:37:00 | 3575.18000 | 3575.18000 | 3574.55000 | 3574.55000 | 0.3100 | 1108.2900 | 3575.12000 2014-06-25 20:38:00 | 3575.53000 | 3575.53000 | 3575.53000 | 3575.53000 | 0.2800 | 1001.1500 | 3575.53000 2014-06-25 20:39:00 | 3575.07000 | 3575.53000 | 3575.07000 | 3575.35000 | 0.5300 | 1894.9800 | 3575.43000 2014-06-25 20:40:00 | 3574.97000 | 3575.00000 | 3574.97000 | 3575.00000 | 0.4930 | 1762.4700 | 3574.99000 2014-06-25 20:41:00 | 3575.00000 | 3575.68000 | 3574.09000 | 3575.42000 | 13.7710 | 49225.0600 | 3574.55000 2014-06-25 20:42:00 | 3575.41000 | 3575.43000 | 3570.04000 | 3572.94000 | 8.9000 | 31798.4600 | 3572.86000 2014-06-25 20:43:00 | 3572.92000 | 3576.00000 | 3570.29000 | 3570.74000 | 20.3820 | 72805.0500 | 3572.03001 2014-06-25 20:44:00 | 3572.44000 | 3572.44000 | 3571.63000 | 3571.63000 | 2.4140 | 8622.7700 | 3571.98000 2014-06-25 20:45:00 | 3571.60000 | 3574.14000 | 3571.06000 | 3573.99000 | 29.5100 | 105416.4400 | 3572.23000 2014-06-25 20:46:00 | 3573.95000 | 3574.10000 | 3572.10000 | 3572.16000 | 8.2080 | 29329.5400 | 3573.29000 2014-06-25 20:47:00 | 3572.24000 | 3573.00000 | 3571.14000 | 3572.81000 | 1.5470 | 5526.6500 | 3572.50000 2014-06-25 20:48:00 | 3570.91000 | 3572.13000 | 3570.23000 | 3570.96000 | 16.3630 | 58435.6400 | 3571.21001 2014-06-25 20:49:00 | 3572.60000 | 3574.16000 | 3572.60000 | 3574.16000 | 0.2800 | 1000.7400 | 3574.05000 2014-06-25 20:50:00 | 3573.64000 | 3573.64000 | 3571.53000 | 3571.72000 | 4.4960 | 16061.2200 | 3572.33999 2014-06-25 20:51:00 | 3573.19000 | 3573.19000 | 3571.31000 | 3572.16000 | 26.3970 | 94294.2900 | 3572.15998 2014-06-25 20:52:00 | 3572.99000 | 3572.99000 | 3570.71000 | 3571.65000 | 6.9880 | 24957.8700 | 3571.53000 2014-06-25 20:53:00 | 3571.39000 | 3573.68000 | 3571.32000 | 3572.14000 | 9.0250 | 32239.9800 | 3572.29999 2014-06-25 20:54:00 | 3572.03000 | 3572.79000 | 3570.00000 | 3571.88000 | 20.7830 | 74226.0600 | 3571.48002 2014-06-25 20:55:00 | 3573.00000 | 3573.39000 | 3572.42000 | 3572.54000 | 1.8260 | 6524.8500 | 3573.30000 2014-06-25 20:56:00 | 3573.27000 | 3573.29000 | 3573.27000 | 3573.29000 | 0.7230 | 2583.4700 | 3573.27000 2014-06-25 20:57:00 | 3573.29000 | 3573.29000 | 3573.29000 | 3573.29000 | 1.4600 | 5217.0000 | 3573.29000 2014-06-25 20:58:00 | 3573.29000 | 3575.51000 | 3572.86000 | 3575.51000 | 6.3450 | 22680.1800 | 3574.49999 2014-06-25 20:59:00 | 3575.52000 | 3575.92000 | 3574.27000 | 3574.33000 | 3.5580 | 12719.3600 | 3574.86000 2014-06-25 21:00:00 | 3575.77000 | 3578.00000 | 3574.21000 | 3576.54000 | 17.9750 | 64271.1500 | 3575.58997 2014-06-25 21:01:00 | 3576.54000 | 3579.39000 | 3573.29000 | 3574.61000 | 31.2660 | 111784.2500 | 3575.26996 2014-06-25 21:02:00 | 3574.63000 | 3575.73000 | 3574.62000 | 3575.73000 | 0.4440 | 1587.4600 | 3575.36000 2014-06-25 21:03:00 | 3574.63000 | 3576.58000 | 3574.63000 | 3575.11000 | 1.8780 | 6714.4200 | 3575.30000 2014-06-25 21:04:00 | 3575.72000 | 3577.27000 | 3574.87000 | 3574.87000 | 1.8650 | 6669.1500 | 3575.95000 2014-06-25 21:05:00 | 3574.98000 | 3577.53000 | 3574.98000 | 3577.53000 | 12.9270 | 46235.2200 | 3576.63999 2014-06-25 21:06:00 | 3575.99000 | 3579.00000 | 3574.93000 | 3576.36000 | 5.0300 | 17990.2900 | 3576.60000 2014-06-25 21:07:00 | 3576.52000 | 3577.67000 | 3573.53000 | 3573.65000 | 14.1340 | 50544.9500 | 3576.13002 2014-06-25 21:08:00 | 3573.29000 | 3577.88000 | 3573.29000 | 3575.91000 | 27.9130 | 99788.9200 | 3575.00002 2014-06-25 21:09:00 | 3575.81000 | 3575.81000 | 3574.86000 | 3574.86000 | 3.9360 | 14071.2200 | 3575.01000 2014-06-25 21:10:00 | 3574.85000 | 3580.20000 | 3574.63000 | 3577.91000 | 66.7380 | 238686.9500 | 3576.47996 2014-06-25 21:11:00 | 3578.38000 | 3579.94000 | 3577.98000 | 3579.74000 | 5.6950 | 20381.9300 | 3578.91999 2014-06-25 21:12:00 | 3579.74000 | 3579.94000 | 3578.74000 | 3579.34000 | 1.4860 | 5319.4100 | 3579.69000 2014-06-25 21:13:00 | 3579.73000 | 3583.09000 | 3579.61000 | 3580.91000 | 11.6130 | 41578.9400 | 3580.38001 2014-06-25 21:14:00 | 3580.91000 | 3581.12000 | 3579.09000 | 3580.81000 | 12.6020 | 45120.3100 | 3580.41001 2014-06-25 21:15:00 | 3580.37000 | 3580.37000 | 3579.74000 | 3579.77000 | 4.2490 | 15210.5400 | 3579.79000 2014-06-25 21:16:00 | 3580.11000 | 3580.12000 | 3579.94000 | 3580.12000 | 1.0590 | 3791.3200 | 3580.10000 2014-06-25 21:17:00 | 3579.77000 | 3580.12000 | 3575.00000 | 3578.51000 | 16.5980 | 59365.6500 | 3576.66999 2014-06-25 21:18:00 | 3579.87000 | 3579.90000 | 3577.16000 | 3578.18000 | 4.1410 | 14818.8300 | 3578.56000 2014-06-25 21:19:00 | 3578.04000 | 3578.04000 | 3577.02000 | 3577.97000 | 2.5330 | 9062.9600 | 3577.96000 2014-06-25 21:20:00 | 3577.97000 | 3579.27000 | 3577.97000 | 3578.48000 | 5.3190 | 19033.8800 | 3578.47000 2014-06-25 21:21:00 | 3578.04000 | 3578.56000 | 3578.01000 | 3578.16000 | 5.8140 | 20804.7700 | 3578.39001 2014-06-25 21:22:00 | 3578.59000 | 3580.00000 | 3578.18000 | 3578.39000 | 0.8640 | 3092.2900 | 3579.04000 2014-06-25 21:23:00 | 3578.41000 | 3579.92000 | 3578.41000 | 3579.92000 | 0.4740 | 1696.5400 | 3579.20000 2014-06-25 21:24:00 | 3578.75000 | 3579.88000 | 3578.75000 | 3579.88000 | 5.7560 | 20602.9900 | 3579.38999 2014-06-25 21:25:00 | 3579.87000 | 3579.98000 | 3579.09000 | 3579.09000 | 1.5210 | 5444.2600 | 3579.39000 2014-06-25 21:26:00 | 3579.91000 | 3579.98000 | 3579.90000 | 3579.90000 | 0.4220 | 1510.7300 | 3579.94000 2014-06-25 21:27:00 | 3579.28000 | 3580.06000 | 3579.09000 | 3579.89000 | 5.1210 | 18331.7100 | 3579.71000 2014-06-25 21:28:00 | 3579.91000 | 3582.43000 | 3579.80000 | 3582.43000 | 16.3320 | 58489.2700 | 3581.27001 2014-06-25 21:29:00 | 3581.66000 | 3582.50000 | 3579.10000 | 3579.75000 | 11.4970 | 41166.0700 | 3580.58999 2014-06-25 21:30:00 | 3579.75000 | 3579.98000 | 3577.97000 | 3578.98000 | 21.4770 | 76865.5000 | 3578.96998 2014-06-25 21:31:00 | 3578.98000 | 3579.96000 | 3578.98000 | 3579.96000 | 12.6000 | 45096.4900 | 3579.09000 2014-06-25 21:32:00 | 3579.81000 | 3579.96000 | 3579.81000 | 3579.96000 | 0.2800 | 1002.3900 | 3579.95000 2014-06-25 21:33:00 | 3579.03000 | 3579.03000 | 3578.96000 | 3578.96000 | 2.7360 | 9792.1200 | 3578.99000 2014-06-25 21:34:00 | 3578.75000 | 3578.75000 | 3573.91000 | 3573.91000 | 27.1510 | 97082.5500 | 3575.65001 2014-06-25 21:35:00 | 3573.89000 | 3573.89000 | 3570.00000 | 3572.25000 | 17.2540 | 61624.4000 | 3571.60002 2014-06-25 21:36:00 | 3572.26000 | 3572.58000 | 3568.00000 | 3568.00000 | 11.9410 | 42632.5800 | 3570.27000 2014-06-25 21:37:00 | 3569.48000 | 3569.48000 | 3565.02000 | 3566.37000 | 45.4990 | 162269.3500 | 3566.43999 2014-06-25 21:38:00 | 3566.34000 | 3566.34000 | 3565.20000 | 3566.29000 | 8.9010 | 31743.1800 | 3566.25000 2014-06-25 21:39:00 | 3566.74000 | 3570.87000 | 3566.74000 | 3568.14000 | 1.7570 | 6270.8000 | 3569.04000 2014-06-25 21:40:00 | 3568.17000 | 3568.73000 | 3567.33000 | 3568.58000 | 4.3100 | 15378.2200 | 3568.03000 2014-06-25 21:41:00 | 3568.59000 | 3568.72000 | 3567.00000 | 3567.00000 | 3.8550 | 13755.4600 | 3568.20999 2014-06-25 21:42:00 | 3569.97000 | 3569.97000 | 3567.21000 | 3567.65000 | 1.6030 | 5719.4200 | 3567.94000 2014-06-25 21:43:00 | 3567.54000 | 3567.54000 | 3566.24000 | 3567.19000 | 10.9640 | 39101.6000 | 3566.36001 2014-06-25 21:44:00 | 3566.21000 | 3567.04000 | 3566.21000 | 3566.62000 | 4.2200 | 15051.2500 | 3566.65000 2014-06-25 21:45:00 | 3566.29000 | 3566.63000 | 3566.29000 | 3566.63000 | 0.9810 | 3498.7600 | 3566.53000 2014-06-25 21:46:00 | 3566.63000 | 3566.99000 | 3565.81000 | 3565.96000 | 6.9660 | 24841.6200 | 3566.11999 2014-06-25 21:47:00 | 3565.97000 | 3569.17000 | 3565.03000 | 3566.62000 | 15.2990 | 54559.8800 | 3566.24000 2014-06-25 21:48:00 | 3565.61000 | 3568.99000 | 3565.09000 | 3565.09000 | 26.2060 | 93475.3600 | 3566.94997 2014-06-25 21:49:00 | 3566.47000 | 3567.99000 | 3566.47000 | 3566.74000 | 1.0320 | 3681.5600 | 3567.40000 2014-06-25 21:50:00 | 3567.11000 | 3567.99000 | 3566.99000 | 3567.53000 | 1.4180 | 5058.6800 | 3567.48000 2014-06-25 21:51:00 | 3567.97000 | 3568.47000 | 3566.71000 | 3567.67000 | 2.4440 | 8719.7100 | 3567.80000 2014-06-25 21:52:00 | 3567.54000 | 3568.47000 | 3566.77000 | 3567.71000 | 14.2710 | 50915.8800 | 3567.79000 2014-06-25 21:53:00 | 3568.32000 | 3568.32000 | 3567.01000 | 3567.69000 | 6.4240 | 22915.7300 | 3567.21001 2014-06-25 21:54:00 | 3568.65000 | 3568.65000 | 3567.37000 | 3568.10000 | 18.9860 | 67746.6700 | 3568.23998 2014-06-25 21:55:00 | 3567.49000 | 3571.24000 | 3567.49000 | 3569.27000 | 16.5150 | 58936.8500 | 3568.68998 2014-06-25 21:56:00 | 3569.24000 | 3575.20000 | 3569.24000 | 3571.34000 | 9.1620 | 32729.1000 | 3572.27001 2014-06-25 21:57:00 | 3572.94000 | 3572.94000 | 3566.71000 | 3570.48000 | 38.0740 | 135954.6000 | 3570.80004 2014-06-25 21:58:00 | 3570.53000 | 3571.67000 | 3568.40000 | 3570.09000 | 37.3400 | 133297.3100 | 3569.83000 2014-06-25 21:59:00 | 3570.06000 | 3570.06000 | 3567.13000 | 3568.12000 | 14.4040 | 51411.3200 | 3569.24002 2014-06-25 22:00:00 | 3567.14000 | 3568.28000 | 3565.15000 | 3566.71000 | 13.5820 | 48440.5800 | 3566.53001 2014-06-25 22:01:00 | . | . | . | . | . | . | . 2014-06-25 22:02:00 | 3565.90000 | 3571.76000 | 3564.73000 | 3566.90000 | 46.9630 | 167453.3300 | 3565.64004 2014-06-25 22:03:00 | 3566.96000 | 3569.09000 | 3565.68000 | 3567.98000 | 32.2670 | 115108.5100 | 3567.37997 2014-06-25 22:04:00 | 3567.97000 | 3567.97000 | 3566.51000 | 3566.51000 | 3.2490 | 11592.0300 | 3567.88000 2014-06-25 22:05:00 | 3566.70000 | 3570.00000 | 3566.68000 | 3567.94000 | 6.5360 | 23314.7400 | 3567.12999 2014-06-25 22:06:00 | 3567.96000 | 3567.96000 | 3565.08000 | 3565.36000 | 2.2650 | 8078.3900 | 3566.62000 2014-06-25 22:07:00 | 3566.86000 | 3566.98000 | 3565.33000 | 3566.37000 | 8.2870 | 29551.2000 | 3565.96999 2014-06-25 22:08:00 | 3565.69000 | 3566.05000 | 3565.10000 | 3565.40000 | 7.8980 | 28159.7400 | 3565.43000 2014-06-25 22:09:00 | 3565.19000 | 3565.25000 | 3565.16000 | 3565.25000 | 3.0260 | 10788.2300 | 3565.18000 2014-06-25 22:10:00 | 3565.87000 | 3567.61000 | 3565.84000 | 3566.63000 | 7.1870 | 25633.0800 | 3566.58999 2014-06-25 22:11:00 | 3568.13000 | 3568.13000 | 3565.06000 | 3567.28000 | 1.1050 | 3941.3400 | 3566.83000 2014-06-25 22:12:00 | 3565.44000 | 3568.27000 | 3565.43000 | 3566.52000 | 4.6010 | 16410.9000 | 3566.81000 2014-06-25 22:13:00 | 3566.74000 | 3568.27000 | 3566.63000 | 3566.63000 | 2.3200 | 8276.3400 | 3567.39000 2014-06-25 22:14:00 | 3566.63000 | 3567.96000 | 3565.39000 | 3565.39000 | 32.1440 | 114670.4500 | 3567.40004 2014-06-25 22:15:00 | 3566.61000 | 3566.61000 | 3564.00000 | 3564.00000 | 32.3040 | 115143.2700 | 3564.37004 2014-06-25 22:16:00 | 3565.45000 | 3565.45000 | 3564.00000 | 3564.42000 | 30.7300 | 109531.2500 | 3564.31000 2014-06-25 22:17:00 | 3564.26000 | 3566.30000 | 3564.00000 | 3564.15000 | 35.6550 | 127097.9200 | 3564.65995 2014-06-25 22:18:00 | 3564.99000 | 3565.83000 | 3563.80000 | 3563.80000 | 12.0560 | 42968.0700 | 3564.03999 2014-06-25 22:19:00 | 3563.80000 | 3563.80000 | 3559.04000 | 3560.01000 | 38.5330 | 137199.8900 | 3560.58003 2014-06-25 22:20:00 | 3560.01000 | 3561.34000 | 3559.43000 | 3560.00000 | 20.1160 | 71613.6700 | 3560.03998 2014-06-25 22:21:00 | 3559.39000 | 3560.44000 | 3558.00000 | 3560.01000 | 7.6010 | 27057.8600 | 3559.78000 2014-06-25 22:22:00 | 3559.98000 | 3563.95000 | 3558.11000 | 3562.17000 | 65.5889 | 233585.7300 | 3561.35998 2014-06-25 22:23:00 | 3561.44000 | 3561.44000 | 3558.03000 | 3559.36000 | 20.5030 | 72990.6000 | 3560.00002 2014-06-25 22:24:00 | 3559.37000 | 3560.30000 | 3556.48000 | 3556.55000 | 54.7391 | 194740.8000 | 3557.61999 2014-06-25 22:25:00 | 3557.30000 | 3557.30000 | 3554.11000 | 3555.12000 | 14.4830 | 51500.8200 | 3555.95001 2014-06-25 22:26:00 | 3554.92000 | 3554.92000 | 3553.81000 | 3553.81000 | 0.1280 | 454.9600 | 3554.40000 2014-06-25 22:27:00 | 3553.74000 | 3555.31000 | 3552.78000 | 3555.26000 | 2.5070 | 8909.2300 | 3553.74000 2014-06-25 22:28:00 | 3553.56000 | 3555.18000 | 3552.31000 | 3553.06000 | 7.1060 | 25249.2400 | 3553.22999 2014-06-25 22:29:00 | 3553.79000 | 3553.79000 | 3553.53000 | 3553.53000 | 0.6770 | 2405.8200 | 3553.64000 2014-06-25 22:30:00 | 3553.23000 | 3553.23000 | 3551.00000 | 3552.19000 | 6.5820 | 23381.0200 | 3552.27000 2014-06-25 22:31:00 | 3552.97000 | 3555.05000 | 3552.12000 | 3555.04000 | 54.3919 | 193287.7300 | 3553.61003 2014-06-25 22:32:00 | 3557.72000 | 3558.30000 | 3554.99000 | 3556.20000 | 21.5440 | 76625.7400 | 3556.71002 2014-06-25 22:33:00 | 3556.91000 | 3556.93000 | 3555.99000 | 3556.16000 | 13.6050 | 48388.8500 | 3556.69998 2014-06-25 22:34:00 | 3556.28000 | 3559.18000 | 3556.28000 | 3557.39000 | 19.2290 | 68408.4800 | 3557.56999 2014-06-25 22:35:00 | 3558.83000 | 3563.97000 | 3558.83000 | 3562.02000 | 11.0980 | 39514.8900 | 3560.53999 2014-06-25 22:36:00 | 3562.47000 | 3562.48000 | 3560.98000 | 3562.48000 | 8.4590 | 30129.0800 | 3561.78000 2014-06-25 22:37:00 | 3561.26000 | 3561.86000 | 3556.00000 | 3557.23000 | 35.7170 | 127124.6000 | 3559.21997 2014-06-25 22:38:00 | 3560.01000 | 3560.01000 | 3557.47000 | 3557.47000 | 10.8780 | 38707.3300 | 3558.30999 2014-06-25 22:39:00 | 3557.42000 | 3561.00000 | 3555.00000 | 3557.46000 | 28.6190 | 101820.5900 | 3557.79999 2014-06-25 22:40:00 | 3557.51000 | 3559.42000 | 3555.14000 | 3557.70000 | 34.2240 | 121765.1300 | 3557.89004 2014-06-25 22:41:00 | 3559.32000 | 3559.35000 | 3558.13000 | 3558.14000 | 9.0470 | 32198.6400 | 3559.03999 2014-06-25 22:42:00 | 3558.13000 | 3563.65000 | 3556.93000 | 3560.05000 | 28.6730 | 102079.9100 | 3560.14002 2014-06-25 22:43:00 | 3562.65000 | 3565.65000 | 3560.13000 | 3562.17000 | 12.0760 | 43016.9900 | 3562.18999 2014-06-25 22:44:00 | 3564.99000 | 3567.00000 | 3561.00000 | 3565.00000 | 23.7670 | 84712.6200 | 3564.29998 2014-06-25 22:45:00 | 3563.89000 | 3565.00000 | 3562.12000 | 3563.58000 | 33.2390 | 118462.2300 | 3563.94999 2014-06-25 22:46:00 | 3563.58000 | 3565.84000 | 3562.35000 | 3562.38000 | 39.3710 | 140316.7200 | 3563.96001 2014-06-25 22:47:00 | 3563.43000 | 3564.97000 | 3558.06000 | 3560.35000 | 35.4670 | 126331.5500 | 3561.94997 2014-06-25 22:48:00 | 3561.70000 | 3561.70000 | 3560.41000 | 3560.60000 | 3.4170 | 12167.9200 | 3560.99000 2014-06-25 22:49:00 | 3561.25000 | 3561.42000 | 3558.34000 | 3559.89000 | 24.6130 | 87635.6100 | 3560.54002 2014-06-25 22:50:00 | 3559.49000 | 3559.89000 | 3557.68000 | 3558.94000 | 12.8190 | 45619.0800 | 3558.71000 2014-06-25 22:51:00 | 3558.84000 | 3561.24000 | 3557.97000 | 3558.57000 | 30.4020 | 108211.2800 | 3559.35002 2014-06-25 22:52:00 | 3561.60000 | 3563.01000 | 3560.00000 | 3560.00000 | 30.8260 | 109785.7500 | 3561.46997 2014-06-25 22:53:00 | 3560.01000 | 3563.34000 | 3560.00000 | 3560.70000 | 24.3030 | 86544.9100 | 3561.08002 2014-06-25 22:54:00 | 3561.10000 | 3571.00000 | 3558.00000 | 3560.39000 | 72.4460 | 257988.2700 | 3561.10992 2014-06-25 22:55:00 | 3560.39000 | 3561.17000 | 3558.80000 | 3559.51000 | 4.5640 | 16248.1100 | 3560.06001 2014-06-25 22:56:00 | 3559.04000 | 3559.35000 | 3556.20000 | 3556.20000 | 29.2550 | 104062.8300 | 3557.09996 2014-06-25 22:57:00 | 3556.20000 | 3558.12000 | 3556.20000 | 3558.07000 | 16.6390 | 59193.0400 | 3557.49000 2014-06-25 22:58:00 | 3557.65000 | 3557.65000 | 3557.28000 | 3557.28000 | 4.4700 | 15901.2400 | 3557.33000 2014-06-25 22:59:00 | 3556.50000 | 3556.61000 | 3551.64000 | 3551.64000 | 67.8319 | 241031.3100 | 3553.36004 2014-06-25 23:00:00 | 3554.10000 | 3554.22000 | 3551.67000 | 3552.38000 | 13.4130 | 47657.1800 | 3553.06001 2014-06-25 23:01:00 | 3552.97000 | 3554.95000 | 3551.88000 | 3554.43000 | 30.4980 | 108366.7700 | 3553.23998 2014-06-25 23:02:00 | 3552.16000 | 3554.97000 | 3551.00000 | 3551.00000 | 43.9040 | 155943.1400 | 3551.91005 2014-06-25 23:03:00 | 3550.97000 | 3554.92000 | 3550.97000 | 3552.40000 | 42.9270 | 152458.5900 | 3551.57996 2014-06-25 23:04:00 | 3552.42000 | 3554.00000 | 3552.42000 | 3552.91000 | 16.3450 | 58081.6300 | 3553.47998 2014-06-25 23:05:00 | 3553.91000 | 3554.00000 | 3553.30000 | 3553.68000 | 2.0700 | 7356.5500 | 3553.89000 2014-06-25 23:06:00 | 3553.70000 | 3556.06000 | 3553.00000 | 3555.04000 | 36.2770 | 128948.7700 | 3554.55997 2014-06-25 23:07:00 | 3555.00000 | 3555.16000 | 3553.02000 | 3555.03000 | 19.6520 | 69862.7000 | 3554.99001 2014-06-25 23:08:00 | 3555.03000 | 3557.65000 | 3554.03000 | 3557.61000 | 5.1070 | 18155.6100 | 3555.04000 2014-06-25 23:09:00 | 3557.61000 | 3557.61000 | 3552.31000 | 3553.88000 | 18.3320 | 65164.2900 | 3554.67001 2014-06-25 23:10:00 | 3552.35000 | 3554.97000 | 3552.35000 | 3554.95000 | 3.0180 | 10725.6700 | 3553.90000 2014-06-25 23:11:00 | 3554.20000 | 3554.97000 | 3553.06000 | 3553.85000 | 3.5260 | 12529.6900 | 3553.51000 2014-06-25 23:12:00 | 3553.76000 | 3553.76000 | 3550.00000 | 3550.00000 | 31.8300 | 113038.2400 | 3551.31000 2014-06-25 23:13:00 | 3552.01000 | 3552.01000 | 3549.03000 | 3549.20000 | 46.6740 | 165694.4900 | 3550.04005 2014-06-25 23:14:00 | 3549.03000 | 3549.96000 | 3549.00000 | 3549.78000 | 86.1071 | 305597.5400 | 3549.03993 2014-06-25 23:15:00 | 3549.77000 | 3555.00000 | 3549.77000 | 3553.90000 | 43.2271 | 153523.0400 | 3551.54996 2014-06-25 23:16:00 | 3552.62000 | 3554.00000 | 3551.58000 | 3551.58000 | 37.7409 | 134117.3600 | 3553.63001 2014-06-25 23:17:00 | 3552.93000 | 3554.93000 | 3552.88000 | 3554.09000 | 5.4560 | 19385.9900 | 3553.14999 2014-06-25 23:18:00 | 3554.10000 | 3557.00000 | 3549.80000 | 3554.80000 | 42.4560 | 150933.1800 | 3555.04995 2014-06-25 23:19:00 | 3554.87000 | 3554.87000 | 3553.15000 | 3554.47000 | 13.0650 | 46438.9400 | 3554.44998 2014-06-25 23:20:00 | 3554.49000 | 3554.50000 | 3552.57000 | 3554.14000 | 29.5490 | 105013.0300 | 3553.85999 2014-06-25 23:21:00 | 3554.08000 | 3554.08000 | 3553.09000 | 3553.15000 | 1.8660 | 6630.5800 | 3553.37000 2014-06-25 23:22:00 | 3554.08000 | 3555.75000 | 3553.97000 | 3555.75000 | 10.3580 | 36816.3100 | 3554.37999 2014-06-25 23:23:00 | 3554.75000 | 3557.99000 | 3554.60000 | 3556.76000 | 26.7120 | 94987.9600 | 3556.00002 2014-06-25 23:24:00 | 3556.91000 | 3559.17000 | 3555.13000 | 3555.73000 | 26.7390 | 95095.2500 | 3556.41999 2014-06-25 23:25:00 | 3555.00000 | 3560.08000 | 3554.18000 | 3560.08000 | 62.7051 | 223155.4000 | 3558.80991 2014-06-25 23:26:00 | 3560.08000 | 3560.95000 | 3556.83000 | 3559.85000 | 13.4060 | 47731.9600 | 3560.48998 2014-06-25 23:27:00 | 3558.02000 | 3559.18000 | 3558.01000 | 3558.96000 | 33.9520 | 120812.4500 | 3558.33002 2014-06-25 23:28:00 | 3558.20000 | 3558.21000 | 3556.47000 | 3558.01000 | 13.1490 | 46780.1700 | 3557.70000 2014-06-25 23:29:00 | 3558.96000 | 3561.00000 | 3557.98000 | 3560.38000 | 42.1630 | 150081.6700 | 3559.56004 2014-06-25 23:30:00 | 3559.98000 | 3559.98000 | 3558.99000 | 3559.02000 | 8.9960 | 32021.3400 | 3559.50999 2014-06-25 23:31:00 | 3558.99000 | 3559.74000 | 3558.00000 | 3559.74000 | 21.8740 | 77839.6500 | 3558.55002 2014-06-25 23:32:00 | 3558.74000 | 3560.89000 | 3558.74000 | 3559.96000 | 30.1210 | 107220.9400 | 3559.67001 2014-06-25 23:33:00 | 3557.94000 | 3561.00000 | 3557.94000 | 3560.70000 | 22.3660 | 79623.2600 | 3560.00997 2014-06-25 23:34:00 | 3560.15000 | 3560.72000 | 3560.00000 | 3560.72000 | 15.6280 | 55639.5600 | 3560.24999 2014-06-25 23:35:00 | 3561.00000 | 3561.00000 | 3560.00000 | 3561.00000 | 12.5640 | 44736.3900 | 3560.68001 2014-06-25 23:36:00 | 3560.28000 | 3560.31000 | 3560.28000 | 3560.30000 | 7.1240 | 25363.5500 | 3560.30001 2014-06-25 23:37:00 | 3560.72000 | 3561.00000 | 3560.72000 | 3561.00000 | 0.3000 | 1068.2900 | 3560.98000 2014-06-25 23:38:00 | 3560.84000 | 3562.00000 | 3560.00000 | 3561.99000 | 40.8500 | 145475.5300 | 3561.21000 2014-06-25 23:39:00 | 3561.92000 | 3565.00000 | 3561.88000 | 3563.49000 | 25.9440 | 92444.3800 | 3563.23003 2014-06-25 23:40:00 | 3563.49000 | 3563.77000 | 3562.38000 | 3563.00000 | 13.7800 | 49098.4400 | 3563.02000 2014-06-25 23:41:00 | 3563.00000 | 3565.00000 | 3563.00000 | 3563.22000 | 49.2480 | 175540.9900 | 3564.42997 2014-06-25 23:42:00 | 3563.97000 | 3564.00000 | 3561.46000 | 3564.00000 | 12.9200 | 46035.0700 | 3563.09000 2014-06-25 23:43:00 | 3563.02000 | 3563.95000 | 3561.01000 | 3561.02000 | 38.7330 | 137973.4100 | 3562.17003 2014-06-25 23:44:00 | 3561.92000 | 3562.03000 | 3558.02000 | 3559.98000 | 37.1740 | 132342.1300 | 3560.07004 2014-06-25 23:45:00 | 3559.16000 | 3560.43000 | 3558.56000 | 3559.42000 | 9.3110 | 33140.6100 | 3559.30000 2014-06-25 23:46:00 | 3559.40000 | 3562.98000 | 3559.38000 | 3560.55000 | 29.4200 | 104739.8900 | 3560.16000 2014-06-25 23:47:00 | 3560.56000 | 3560.89000 | 3559.43000 | 3559.99000 | 15.1110 | 53794.7800 | 3559.98000 2014-06-25 23:48:00 | 3560.95000 | 3563.00000 | 3559.10000 | 3560.03000 | 18.2010 | 64806.2000 | 3560.58001 2014-06-25 23:49:00 | 3559.15000 | 3559.77000 | 3559.02000 | 3559.02000 | 6.6660 | 23725.4600 | 3559.16999 2014-06-25 23:50:00 | 3559.04000 | 3560.30000 | 3559.02000 | 3559.02000 | 12.4000 | 44139.5700 | 3559.64000 2014-06-25 23:51:00 | 3559.02000 | 3560.55000 | 3557.00000 | 3557.91000 | 34.7850 | 123819.0700 | 3559.55005 2014-06-25 23:52:00 | 3558.91000 | 3559.00000 | 3557.66000 | 3559.00000 | 15.4540 | 54995.8700 | 3558.68002 2014-06-25 23:53:00 | 3558.28000 | 3559.01000 | 3557.80000 | 3558.91000 | 11.1920 | 39826.5300 | 3558.48001 2014-06-25 23:54:00 | 3558.91000 | 3558.91000 | 3558.02000 | 3558.19000 | 5.0780 | 18068.3800 | 3558.17000 2014-06-25 23:55:00 | 3558.02000 | 3558.16000 | 3557.18000 | 3557.18000 | 12.5590 | 44683.1300 | 3557.86000 2014-06-25 23:56:00 | 3557.27000 | 3557.94000 | 3556.23000 | 3556.23000 | 1.5090 | 5367.5000 | 3556.99000 2014-06-25 23:57:00 | 3556.23000 | 3556.98000 | 3556.23000 | 3556.34000 | 16.5290 | 58788.6900 | 3556.70000 2014-06-25 23:58:00 | 3556.36000 | 3556.96000 | 3556.30000 | 3556.96000 | 4.4940 | 15982.2600 | 3556.35001 2014-06-25 23:59:00 | 3556.96000 | 3560.71000 | 3556.32000 | 3556.32000 | 26.4180 | 93999.7100 | 3558.16999 2014-06-26 00:00:00 | 3557.28000 | 3559.47000 | 3556.32000 | 3557.60000 | 35.8890 | 127673.9000 | 3557.46999 2014-06-26 00:01:00 | 3557.79000 | 3558.00000 | 3556.44000 | 3557.05000 | 14.3070 | 50892.9900 | 3557.20999 2014-06-26 00:02:00 | 3557.25000 | 3558.00000 | 3557.25000 | 3557.92000 | 4.4510 | 15836.3200 | 3557.92000 2014-06-26 00:03:00 | 3557.87000 | 3557.93000 | 3557.87000 | 3557.93000 | 6.5800 | 23411.0300 | 3557.91000 2014-06-26 00:04:00 | 3557.43000 | 3557.80000 | 3556.30000 | 3557.80000 | 7.4930 | 26651.7400 | 3556.89001 2014-06-26 00:05:00 | 3556.94000 | 3557.54000 | 3556.00000 | 3557.00000 | 27.6470 | 98343.6800 | 3557.11998 2014-06-26 00:06:00 | 3556.43000 | 3557.00000 | 3555.01000 | 3555.08000 | 33.9660 | 120779.2700 | 3555.88996 2014-06-26 00:07:00 | 3555.04000 | 3556.57000 | 3552.95000 | 3552.98000 | 58.8911 | 209295.8800 | 3553.95002 2014-06-26 00:08:00 | 3552.98000 | 3553.00000 | 3550.32000 | 3550.38000 | 18.6670 | 66304.2200 | 3551.94998 2014-06-26 00:09:00 | 3550.38000 | 3551.63000 | 3549.00000 | 3550.12000 | 102.0700 | 362328.1500 | 3549.80000 2014-06-26 00:10:00 | 3550.14000 | 3551.60000 | 3549.68000 | 3549.71000 | 37.9710 | 134811.0200 | 3550.37001 2014-06-26 00:11:00 | 3550.28000 | 3551.45000 | 3549.70000 | 3550.30000 | 16.6160 | 58994.5500 | 3550.46998 2014-06-26 00:12:00 | 3550.30000 | 3552.22000 | 3550.10000 | 3551.05000 | 32.7230 | 116187.9500 | 3550.65003 2014-06-26 00:13:00 | 3552.40000 | 3553.00000 | 3551.14000 | 3551.52000 | 40.6050 | 144226.9900 | 3551.95006 2014-06-26 00:14:00 | 3551.61000 | 3552.98000 | 3551.52000 | 3552.49000 | 22.9240 | 81420.5900 | 3551.76003 2014-06-26 00:15:00 | 3551.64000 | 3552.88000 | 3551.64000 | 3551.97000 | 10.1940 | 36210.8700 | 3552.17001 2014-06-26 00:16:00 | 3551.97000 | 3552.76000 | 3551.63000 | 3552.16000 | 22.5890 | 80235.2800 | 3551.95999 2014-06-26 00:17:00 | 3552.14000 | 3555.11000 | 3551.99000 | 3553.11000 | 63.5070 | 225642.9200 | 3553.03995 2014-06-26 00:18:00 | 3553.15000 | 3553.15000 | 3551.00000 | 3551.25000 | 39.7590 | 141225.1300 | 3552.02999 2014-06-26 00:19:00 | 3551.05000 | 3552.76000 | 3551.00000 | 3551.24000 | 17.8130 | 63260.1500 | 3551.35001 2014-06-26 00:20:00 | 3551.24000 | 3553.16000 | 3549.68000 | 3549.84000 | 23.9530 | 85054.8200 | 3550.90002 2014-06-26 00:21:00 | 3549.82000 | 3549.96000 | 3549.01000 | 3549.96000 | 27.3240 | 96993.2000 | 3549.74003 2014-06-26 00:22:00 | 3549.96000 | 3550.59000 | 3549.93000 | 3550.59000 | 16.0210 | 56878.3800 | 3550.24000 2014-06-26 00:23:00 | 3552.05000 | 3555.03000 | 3551.14000 | 3554.99000 | 20.8880 | 74222.8300 | 3553.36999 2014-06-26 00:24:00 | 3555.00000 | 3557.86000 | 3553.21000 | 3554.44000 | 31.0430 | 110366.2600 | 3555.27003 2014-06-26 00:25:00 | 3554.27000 | 3554.36000 | 3550.08000 | 3552.96000 | 11.2640 | 40012.1800 | 3552.22001 2014-06-26 00:26:00 | 3552.86000 | 3552.86000 | 3550.50000 | 3550.50000 | 33.4500 | 118777.8600 | 3550.91000 2014-06-26 00:27:00 | 3550.49000 | 3550.66000 | 3549.03000 | 3549.03000 | 39.0750 | 138699.3600 | 3549.56994 2014-06-26 00:28:00 | 3549.05000 | 3551.00000 | 3549.00000 | 3549.00000 | 215.0601 | 763284.7200 | 3549.17000 2014-06-26 00:29:00 | 3549.70000 | 3549.70000 | 3545.20000 | 3546.03000 | 78.4450 | 278275.8000 | 3547.40011 2014-06-26 00:30:00 | 3546.00000 | 3546.00000 | 3540.16000 | 3544.99000 | 56.4949 | 200162.6500 | 3543.01992 2014-06-26 00:31:00 | 3544.96000 | 3548.97000 | 3543.76000 | 3548.97000 | 50.6561 | 179585.8900 | 3545.19994 2014-06-26 00:32:00 | 3547.83000 | 3548.55000 | 3544.10000 | 3544.67000 | 28.8440 | 102285.9300 | 3546.18003 2014-06-26 00:33:00 | 3544.10000 | 3544.10000 | 3540.00000 | 3542.04000 | 56.0019 | 198373.9900 | 3542.27003 2014-06-26 00:34:00 | 3541.97000 | 3543.63000 | 3540.47000 | 3541.48000 | 27.2830 | 96630.7600 | 3541.79002 2014-06-26 00:35:00 | 3541.48000 | 3545.00000 | 3540.35000 | 3543.00000 | 15.5070 | 54917.6200 | 3541.46999 2014-06-26 00:36:00 | 3542.97000 | 3547.96000 | 3540.86000 | 3546.07000 | 59.1691 | 209775.1100 | 3545.34998 2014-06-26 00:37:00 | 3546.45000 | 3546.98000 | 3545.10000 | 3546.90000 | 40.1510 | 142382.3000 | 3546.17001 2014-06-26 00:38:00 | 3546.75000 | 3546.82000 | 3544.13000 | 3545.05000 | 11.8710 | 42087.9400 | 3545.44000 2014-06-26 00:39:00 | 3545.06000 | 3547.96000 | 3541.60000 | 3545.62000 | 32.2000 | 114161.5800 | 3545.39000 2014-06-26 00:40:00 | 3545.58000 | 3547.17000 | 3542.71000 | 3547.17000 | 24.1090 | 85475.1100 | 3545.35999 2014-06-26 00:41:00 | 3545.85000 | 3547.01000 | 3544.88000 | 3547.01000 | 10.3210 | 36599.8600 | 3546.15000 2014-06-26 00:42:00 | 3547.02000 | 3549.00000 | 3547.00000 | 3548.00000 | 33.4520 | 118682.8100 | 3547.85002 2014-06-26 00:43:00 | 3548.19000 | 3555.00000 | 3548.17000 | 3553.06000 | 62.7340 | 222755.8200 | 3550.80007 2014-06-26 00:44:00 | 3553.10000 | 3555.00000 | 3550.56000 | 3551.73000 | 38.2100 | 135732.3400 | 3552.27000 2014-06-26 00:45:00 | 3550.79000 | 3551.41000 | 3549.77000 | 3549.95000 | 20.3920 | 72393.8800 | 3550.11001 2014-06-26 00:46:00 | 3549.95000 | 3550.00000 | 3548.69000 | 3548.70000 | 5.3280 | 18912.7500 | 3549.69000 2014-06-26 00:47:00 | 3548.58000 | 3548.78000 | 3547.63000 | 3548.78000 | 26.4480 | 93852.1700 | 3548.54999 2014-06-26 00:48:00 | 3548.82000 | 3548.82000 | 3547.63000 | 3547.78000 | 20.9350 | 74279.4300 | 3548.09997 2014-06-26 00:49:00 | 3548.29000 | 3548.29000 | 3545.02000 | 3545.93000 | 22.2590 | 78941.6800 | 3546.50999 2014-06-26 00:50:00 | 3545.02000 | 3547.98000 | 3544.61000 | 3546.70000 | 24.4140 | 86566.3200 | 3545.77003 2014-06-26 00:51:00 | 3547.72000 | 3549.10000 | 3546.83000 | 3548.33000 | 39.4430 | 139965.8600 | 3548.56003 2014-06-26 00:52:00 | 3548.34000 | 3548.94000 | 3546.80000 | 3546.80000 | 16.0960 | 57110.2100 | 3548.09998 2014-06-26 00:53:00 | 3546.82000 | 3549.00000 | 3544.00000 | 3548.71000 | 28.4110 | 100770.4000 | 3546.88001 2014-06-26 00:54:00 | 3547.08000 | 3548.38000 | 3546.39000 | 3546.42000 | 14.9300 | 52955.4100 | 3546.91000 2014-06-26 00:55:00 | 3548.50000 | 3548.50000 | 3546.57000 | 3547.46000 | 12.0170 | 42624.6600 | 3547.02999 2014-06-26 00:56:00 | 3548.11000 | 3548.11000 | 3547.93000 | 3547.96000 | 8.8790 | 31502.4800 | 3547.98000 2014-06-26 00:57:00 | 3547.46000 | 3547.46000 | 3545.21000 | 3547.10000 | 9.5430 | 33847.0900 | 3546.80001 2014-06-26 00:58:00 | 3547.10000 | 3549.00000 | 3547.10000 | 3547.84000 | 24.4050 | 86593.6300 | 3548.18997 2014-06-26 00:59:00 | 3548.95000 | 3549.00000 | 3547.78000 | 3547.86000 | 55.9980 | 198690.9400 | 3548.17997 2014-06-26 01:00:00 | 3547.85000 | 3552.00000 | 3547.85000 | 3552.00000 | 44.5880 | 158297.1000 | 3550.21997 2014-06-26 01:01:00 | 3550.00000 | 3552.26000 | 3550.00000 | 3550.41000 | 41.7821 | 148397.7400 | 3551.71002 2014-06-26 01:02:00 | 3549.24000 | 3550.40000 | 3549.07000 | 3550.40000 | 44.0620 | 156407.4900 | 3549.71003 2014-06-26 01:03:00 | 3550.34000 | 3553.02000 | 3550.00000 | 3551.62000 | 46.2070 | 164103.7500 | 3551.48996 2014-06-26 01:04:00 | 3551.21000 | 3552.87000 | 3551.00000 | 3552.40000 | 29.8260 | 105938.1300 | 3551.86997 2014-06-26 01:05:00 | 3551.91000 | 3552.26000 | 3551.00000 | 3551.85000 | 28.3980 | 100862.0400 | 3551.72998 2014-06-26 01:06:00 | 3551.02000 | 3552.60000 | 3550.34000 | 3552.60000 | 32.8030 | 116502.5300 | 3551.58003 2014-06-26 01:07:00 | 3552.81000 | 3559.00000 | 3552.69000 | 3557.40000 | 208.6580 | 741814.5200 | 3555.16988 2014-06-26 01:08:00 | 3557.40000 | 3559.00000 | 3555.84000 | 3555.93000 | 87.1130 | 309875.6300 | 3557.17007 2014-06-26 01:09:00 | 3555.95000 | 3556.73000 | 3553.73000 | 3554.95000 | 64.4060 | 228998.1000 | 3555.53993 2014-06-26 01:10:00 | 3554.97000 | 3559.00000 | 3554.97000 | 3558.65000 | 59.5771 | 211900.7100 | 3556.74995 2014-06-26 01:11:00 | 3558.00000 | 3561.86000 | 3557.97000 | 3561.86000 | 31.5280 | 112222.5400 | 3559.45998 2014-06-26 01:12:00 | 3561.85000 | 3562.99000 | 3558.63000 | 3558.63000 | 56.8061 | 202292.6900 | 3561.10994 2014-06-26 01:13:00 | 3559.49000 | 3559.49000 | 3558.63000 | 3558.82000 | 22.4770 | 79991.9500 | 3558.83998 2014-06-26 01:14:00 | 3558.67000 | 3558.67000 | 3555.64000 | 3555.72000 | 94.0610 | 334521.3600 | 3556.43003 2014-06-26 01:15:00 | 3555.75000 | 3558.00000 | 3555.37000 | 3557.76000 | 50.0471 | 178006.3900 | 3556.77996 2014-06-26 01:16:00 | 3557.76000 | 3559.86000 | 3556.92000 | 3558.33000 | 33.2470 | 118277.7300 | 3557.54997 2014-06-26 01:17:00 | 3559.71000 | 3559.71000 | 3557.70000 | 3558.00000 | 39.3550 | 140056.2900 | 3558.79006 2014-06-26 01:18:00 | 3556.43000 | 3556.66000 | 3554.72000 | 3555.75000 | 11.3030 | 40196.6400 | 3556.28001 2014-06-26 01:19:00 | 3554.79000 | 3555.71000 | 3552.32000 | 3552.32000 | 67.0390 | 238251.8600 | 3553.92998 2014-06-26 01:20:00 | 3552.32000 | 3553.09000 | 3551.12000 | 3553.09000 | 37.1230 | 131861.7500 | 3552.02003 2014-06-26 01:21:00 | 3553.09000 | 3554.97000 | 3552.40000 | 3554.72000 | 41.9280 | 149009.9900 | 3553.94998 2014-06-26 01:22:00 | 3555.00000 | 3556.00000 | 3552.76000 | 3553.98000 | 63.3870 | 225299.5800 | 3554.34995 2014-06-26 01:23:00 | 3553.98000 | 3555.33000 | 3553.50000 | 3555.09000 | 30.7230 | 109215.0100 | 3554.83003 2014-06-26 01:24:00 | 3555.09000 | 3557.08000 | 3555.07000 | 3556.00000 | 18.8000 | 66856.8100 | 3556.21000 2014-06-26 01:25:00 | 3556.02000 | 3558.00000 | 3556.02000 | 3557.04000 | 16.9710 | 60373.4200 | 3557.45000 2014-06-26 01:26:00 | 3557.50000 | 3561.36000 | 3557.50000 | 3561.36000 | 61.8879 | 220307.9800 | 3559.78996 2014-06-26 01:27:00 | 3561.40000 | 3561.98000 | 3556.50000 | 3560.83000 | 31.4950 | 112139.7200 | 3560.55996 2014-06-26 01:28:00 | 3560.39000 | 3561.36000 | 3559.98000 | 3560.14000 | 55.8471 | 198831.1900 | 3560.27995 2014-06-26 01:29:00 | 3560.14000 | 3562.00000 | 3560.00000 | 3561.00000 | 41.4220 | 147496.3700 | 3560.82002 2014-06-26 01:30:00 | 3561.36000 | 3561.97000 | 3560.96000 | 3560.96000 | 12.5850 | 44819.4100 | 3561.33998 2014-06-26 01:31:00 | 3560.93000 | 3561.00000 | 3560.00000 | 3560.10000 | 32.1700 | 114538.6400 | 3560.42000 2014-06-26 01:32:00 | 3560.10000 | 3561.00000 | 3558.00000 | 3558.00000 | 29.5790 | 105309.5100 | 3560.27999 2014-06-26 01:33:00 | 3557.91000 | 3558.93000 | 3557.00000 | 3558.73000 | 60.3100 | 214574.4700 | 3557.86000 2014-06-26 01:34:00 | 3558.72000 | 3561.02000 | 3556.98000 | 3561.02000 | 68.4411 | 243559.9100 | 3558.68002 2014-06-26 01:35:00 | 3561.98000 | 3564.88000 | 3561.04000 | 3563.99000 | 43.1300 | 153663.9200 | 3562.81000 2014-06-26 01:36:00 | 3563.96000 | 3563.96000 | 3562.82000 | 3563.31000 | 15.2260 | 54252.9200 | 3563.17998 2014-06-26 01:37:00 | 3563.31000 | 3565.69000 | 3562.88000 | 3565.06000 | 68.5460 | 244336.4600 | 3564.55992 2014-06-26 01:38:00 | 3565.61000 | 3570.00000 | 3565.57000 | 3567.46000 | 47.1521 | 168224.8500 | 3567.71003 2014-06-26 01:39:00 | 3567.46000 | 3574.87000 | 3567.44000 | 3572.02000 | 100.3409 | 358354.3600 | 3571.37002 2014-06-26 01:40:00 | 3572.79000 | 3575.00000 | 3569.98000 | 3571.96000 | 121.8260 | 435286.8200 | 3573.01986 2014-06-26 01:41:00 | 3570.70000 | 3572.00000 | 3568.79000 | 3571.23000 | 41.8120 | 149267.6600 | 3569.97002 2014-06-26 01:42:00 | 3571.23000 | 3571.23000 | 3568.30000 | 3568.90000 | 41.6660 | 148744.4400 | 3569.91995 2014-06-26 01:43:00 | 3568.90000 | 3571.17000 | 3566.16000 | 3566.91000 | 40.3130 | 143880.6800 | 3569.09003 2014-06-26 01:44:00 | 3566.23000 | 3570.59000 | 3566.00000 | 3570.59000 | 61.8309 | 220655.4300 | 3568.69002 2014-06-26 01:45:00 | 3572.00000 | 3574.96000 | 3570.12000 | 3573.74000 | 40.7540 | 145592.1000 | 3572.46005 2014-06-26 01:46:00 | 3572.90000 | 3576.75000 | 3572.80000 | 3576.75000 | 41.9300 | 149863.5600 | 3574.14000 2014-06-26 01:47:00 | 3576.27000 | 3576.75000 | 3573.80000 | 3574.90000 | 56.2890 | 201251.2700 | 3575.31998 2014-06-26 01:48:00 | 3574.90000 | 3576.86000 | 3573.10000 | 3575.00000 | 55.2380 | 197459.7700 | 3574.70997 2014-06-26 01:49:00 | 3574.94000 | 3575.94000 | 3573.90000 | 3573.99000 | 122.8260 | 439041.5600 | 3574.49986 2014-06-26 01:50:00 | 3573.97000 | 3575.50000 | 3571.01000 | 3572.95000 | 70.7519 | 252837.7500 | 3573.58004 2014-06-26 01:51:00 | 3572.23000 | 3572.23000 | 3569.68000 | 3571.89000 | 58.3450 | 208356.5800 | 3571.10992 2014-06-26 01:52:00 | 3572.44000 | 3575.50000 | 3571.95000 | 3575.12000 | 77.7841 | 278021.3900 | 3574.27009 2014-06-26 01:53:00 | 3575.13000 | 3576.86000 | 3573.70000 | 3576.38000 | 64.9201 | 232124.2800 | 3575.54000 2014-06-26 01:54:00 | 3576.74000 | 3582.93000 | 3575.00000 | 3581.57000 | 137.8231 | 493110.4000 | 3577.85012 2014-06-26 01:55:00 | 3582.33000 | 3585.00000 | 3580.00000 | 3583.09000 | 68.5230 | 245442.7100 | 3581.90006 2014-06-26 01:56:00 | 3582.65000 | 3585.00000 | 3577.72000 | 3581.97000 | 123.3959 | 441949.7300 | 3581.55986 2014-06-26 01:57:00 | 3580.95000 | 3583.17000 | 3576.77000 | 3579.83000 | 70.0399 | 250707.9100 | 3579.50000 2014-06-26 01:58:00 | 3578.27000 | 3579.47000 | 3577.05000 | 3577.51000 | 40.3250 | 144270.8200 | 3577.69994 2014-06-26 01:59:00 | 3578.19000 | 3579.99000 | 3576.90000 | 3579.83000 | 82.2121 | 294169.6000 | 3578.18005 2014-06-26 02:00:00 | 3579.00000 | 3584.20000 | 3578.16000 | 3584.10000 | 159.0110 | 569358.0800 | 3580.62005 2014-06-26 02:01:00 | 3584.10000 | 3584.96000 | 3581.94000 | 3581.98000 | 95.5990 | 342538.7900 | 3583.07997 2014-06-26 02:02:00 | 3581.92000 | 3583.98000 | 3581.92000 | 3582.83000 | 28.5740 | 102367.4500 | 3582.54003 2014-06-26 02:03:00 | 3583.00000 | 3584.50000 | 3582.83000 | 3584.11000 | 58.2550 | 208763.1800 | 3583.60992 2014-06-26 02:04:00 | 3584.09000 | 3590.00000 | 3584.09000 | 3587.14000 | 125.9799 | 451927.8100 | 3587.30000 2014-06-26 02:05:00 | 3589.30000 | 3595.00000 | 3587.16000 | 3594.02000 | 113.1341 | 406481.9300 | 3592.92013 2014-06-26 02:06:00 | 3594.02000 | 3600.00000 | 3591.72000 | 3595.88000 | 238.0103 | 855632.7500 | 3594.94002 2014-06-26 02:07:00 | 3595.88000 | 3603.00000 | 3595.88000 | 3602.89000 | 241.7493 | 870357.7600 | 3600.24995 2014-06-26 02:08:00 | 3600.22000 | 3603.00000 | 3595.08000 | 3595.99000 | 182.8837 | 658275.4300 | 3599.42019 2014-06-26 02:09:00 | 3596.00000 | 3597.12000 | 3594.79000 | 3595.85000 | 98.8049 | 355296.5200 | 3595.93986 2014-06-26 02:10:00 | 3595.99000 | 3596.91000 | 3592.77000 | 3592.90000 | 72.1631 | 259418.9800 | 3594.90006 2014-06-26 02:11:00 | 3592.86000 | 3592.86000 | 3588.00000 | 3590.00000 | 150.4821 | 540197.6300 | 3589.78009 2014-06-26 02:12:00 | 3589.00000 | 3590.00000 | 3585.00000 | 3587.19000 | 69.3241 | 248734.7200 | 3588.00008 2014-06-26 02:13:00 | 3588.08000 | 3589.74000 | 3586.02000 | 3588.05000 | 39.5910 | 142021.3800 | 3587.21001 2014-06-26 02:14:00 | 3588.08000 | 3593.01000 | 3588.02000 | 3592.65000 | 76.0010 | 272905.0400 | 3590.81002 2014-06-26 02:15:00 | 3591.04000 | 3592.06000 | 3587.89000 | 3588.00000 | 108.5521 | 389810.5200 | 3591.00006 2014-06-26 02:16:00 | 3588.03000 | 3589.63000 | 3581.30000 | 3583.03000 | 86.9800 | 311868.3900 | 3585.52000 2014-06-26 02:17:00 | 3583.05000 | 3587.90000 | 3582.10000 | 3586.10000 | 79.1260 | 283616.8400 | 3584.36991 2014-06-26 02:18:00 | 3586.10000 | 3587.00000 | 3585.04000 | 3586.65000 | 98.4699 | 353122.0000 | 3586.09000 2014-06-26 02:19:00 | 3586.00000 | 3586.64000 | 3585.26000 | 3585.77000 | 36.4730 | 130800.0400 | 3586.22003 2014-06-26 02:20:00 | 3585.93000 | 3586.60000 | 3585.03000 | 3585.49000 | 36.4120 | 130566.4000 | 3585.81002 2014-06-26 02:21:00 | 3585.50000 | 3586.80000 | 3585.01000 | 3585.13000 | 19.0020 | 68127.9700 | 3585.30001 2014-06-26 02:22:00 | 3586.02000 | 3586.27000 | 3585.25000 | 3586.06000 | 23.5790 | 84551.6000 | 3585.88999 2014-06-26 02:23:00 | 3586.06000 | 3589.00000 | 3585.50000 | 3588.02000 | 102.9530 | 369302.7300 | 3587.10009 2014-06-26 02:24:00 | 3588.02000 | 3589.04000 | 3586.67000 | 3588.43000 | 122.2951 | 438841.3100 | 3588.37983 2014-06-26 02:25:00 | 3587.23000 | 3591.01000 | 3587.23000 | 3590.40000 | 116.0130 | 416469.2700 | 3589.85010 2014-06-26 02:26:00 | 3590.40000 | 3594.77000 | 3589.90000 | 3589.90000 | 115.5189 | 414977.3500 | 3592.28996 2014-06-26 02:27:00 | 3589.66000 | 3589.99000 | 3587.00000 | 3588.02000 | 128.4860 | 461056.6200 | 3588.37986 2014-06-26 02:28:00 | 3588.02000 | 3590.00000 | 3588.00000 | 3588.95000 | 47.8190 | 171637.6400 | 3589.31999 2014-06-26 02:29:00 | 3588.95000 | 3588.97000 | 3585.84000 | 3588.28000 | 76.1930 | 273362.0400 | 3587.76006 2014-06-26 02:30:00 | 3588.10000 | 3588.20000 | 3585.84000 | 3585.84000 | 19.7860 | 70963.9300 | 3586.56998 2014-06-26 02:31:00 | 3585.12000 | 3586.98000 | 3584.08000 | 3585.00000 | 115.8971 | 415566.4400 | 3585.64991 2014-06-26 02:32:00 | 3585.00000 | 3585.40000 | 3584.30000 | 3585.37000 | 21.1320 | 75757.5600 | 3584.97001 2014-06-26 02:33:00 | 3585.14000 | 3587.76000 | 3585.10000 | 3587.76000 | 53.0761 | 190347.1700 | 3586.30994 2014-06-26 02:34:00 | 3587.11000 | 3587.76000 | 3585.33000 | 3585.84000 | 35.5490 | 127494.7200 | 3586.44999 2014-06-26 02:35:00 | 3585.78000 | 3591.98000 | 3585.32000 | 3590.97000 | 115.4289 | 414285.9800 | 3589.09997 2014-06-26 02:36:00 | 3591.95000 | 3600.00000 | 3590.97000 | 3594.95000 | 92.6660 | 333037.8500 | 3593.95990 2014-06-26 02:37:00 | 3594.95000 | 3599.00000 | 3591.53000 | 3596.00000 | 114.2129 | 410823.8200 | 3597.00009 2014-06-26 02:38:00 | 3595.95000 | 3596.00000 | 3593.39000 | 3595.18000 | 61.6331 | 221568.4400 | 3594.96005 2014-06-26 02:39:00 | 3595.18000 | 3605.77000 | 3595.18000 | 3604.02000 | 115.3689 | 415424.9800 | 3600.83997 2014-06-26 02:40:00 | 3604.04000 | 3613.80000 | 3604.00000 | 3610.10000 | 315.7503 | 1139454.4700 | 3608.72003 2014-06-26 02:41:00 | 3611.96000 | 3612.84000 | 3607.53000 | 3608.96000 | 116.1180 | 419240.3900 | 3610.46993 2014-06-26 02:42:00 | 3607.54000 | 3608.89000 | 3604.89000 | 3605.98000 | 137.7481 | 496747.0100 | 3606.19993 2014-06-26 02:43:00 | 3605.88000 | 3605.88000 | 3602.00000 | 3602.11000 | 78.2791 | 282019.2400 | 3602.73998 2014-06-26 02:44:00 | 3603.94000 | 3606.58000 | 3603.00000 | 3606.04000 | 106.9080 | 385362.7000 | 3604.61994 2014-06-26 02:45:00 | 3606.05000 | 3607.00000 | 3604.16000 | 3606.46000 | 95.7749 | 345354.8600 | 3605.89987 2014-06-26 02:46:00 | 3606.00000 | 3606.92000 | 3601.09000 | 3602.86000 | 37.4650 | 135024.6800 | 3604.01995 2014-06-26 02:47:00 | 3602.84000 | 3604.92000 | 3600.08000 | 3603.64000 | 109.9690 | 396088.3600 | 3601.81997 2014-06-26 02:48:00 | 3603.64000 | 3607.14000 | 3601.03000 | 3606.06000 | 81.8159 | 294964.4600 | 3605.21991 2014-06-26 02:49:00 | 3605.95000 | 3609.02000 | 3604.32000 | 3608.22000 | 90.5460 | 326594.7900 | 3606.94990 2014-06-26 02:50:00 | 3607.00000 | 3609.98000 | 3602.01000 | 3602.06000 | 134.9711 | 486732.8600 | 3606.20004 2014-06-26 02:51:00 | 3603.88000 | 3609.00000 | 3601.14000 | 3603.06000 | 155.6818 | 560971.3000 | 3603.32008 2014-06-26 02:52:00 | 3604.85000 | 3606.26000 | 3603.50000 | 3605.09000 | 58.1720 | 209682.1500 | 3604.52003 2014-06-26 02:53:00 | 3605.09000 | 3608.98000 | 3604.00000 | 3604.18000 | 80.0230 | 288487.1000 | 3605.05007 2014-06-26 02:54:00 | 3604.10000 | 3605.06000 | 3600.01000 | 3601.44000 | 85.1100 | 306608.0100 | 3602.49000 2014-06-26 02:55:00 | 3601.44000 | 3603.00000 | 3597.01000 | 3597.01000 | 152.2352 | 548011.6100 | 3599.76980 2014-06-26 02:56:00 | 3598.60000 | 3599.94000 | 3597.20000 | 3599.02000 | 56.9421 | 204918.6000 | 3598.72003 2014-06-26 02:57:00 | 3599.83000 | 3601.08000 | 3597.20000 | 3598.86000 | 110.9560 | 399423.7300 | 3599.83988 2014-06-26 02:58:00 | 3598.80000 | 3599.55000 | 3597.01000 | 3598.61000 | 38.2809 | 137723.7500 | 3597.71001 2014-06-26 02:59:00 | 3598.60000 | 3599.00000 | 3597.69000 | 3599.00000 | 53.3761 | 192093.5400 | 3598.86994 2014-06-26 03:00:00 | 3599.05000 | 3601.08000 | 3598.48000 | 3599.28000 | 68.1900 | 245462.1100 | 3599.68000 2014-06-26 03:01:00 | 3599.39000 | 3604.02000 | 3599.37000 | 3604.02000 | 62.5249 | 225267.2800 | 3602.83991 2014-06-26 03:02:00 | 3604.06000 | 3605.08000 | 3604.00000 | 3605.08000 | 43.2260 | 155812.8100 | 3604.60995 2014-06-26 03:03:00 | 3605.04000 | 3610.00000 | 3605.04000 | 3608.04000 | 91.9741 | 331813.2200 | 3607.68011 2014-06-26 03:04:00 | 3608.04000 | 3608.99000 | 3602.26000 | 3602.72000 | 72.8230 | 262579.2100 | 3605.72006 2014-06-26 03:05:00 | 3602.74000 | 3607.23000 | 3602.70000 | 3605.17000 | 67.3430 | 242723.0100 | 3604.28006 2014-06-26 03:06:00 | 3605.22000 | 3605.88000 | 3600.30000 | 3600.30000 | 99.4141 | 358095.6100 | 3602.06011 2014-06-26 03:07:00 | 3600.33000 | 3600.34000 | 3594.91000 | 3594.92000 | 187.5080 | 674439.9500 | 3596.85989 2014-06-26 03:08:00 | 3594.92000 | 3596.99000 | 3591.00000 | 3595.00000 | 160.9670 | 578489.5000 | 3593.83986 2014-06-26 03:09:00 | 3593.70000 | 3596.99000 | 3593.42000 | 3594.89000 | 63.0270 | 226587.7900 | 3595.08995 2014-06-26 03:10:00 | 3594.86000 | 3596.97000 | 3594.85000 | 3596.73000 | 49.3680 | 177516.4700 | 3595.77997 2014-06-26 03:11:00 | 3596.06000 | 3596.99000 | 3594.11000 | 3595.05000 | 33.5050 | 120467.1000 | 3595.49995 2014-06-26 03:12:00 | 3594.11000 | 3598.50000 | 3594.08000 | 3597.23000 | 130.9141 | 470827.4400 | 3596.46015 2014-06-26 03:13:00 | 3598.48000 | 3600.97000 | 3598.48000 | 3599.69000 | 85.8320 | 308959.9300 | 3599.59005 2014-06-26 03:14:00 | 3597.00000 | 3600.90000 | 3595.00000 | 3598.22000 | 76.6599 | 275836.9200 | 3598.19000 2014-06-26 03:15:00 | 3598.22000 | 3600.00000 | 3596.00000 | 3597.97000 | 82.9140 | 298282.2100 | 3597.49009 2014-06-26 03:16:00 | 3597.90000 | 3597.90000 | 3596.00000 | 3596.02000 | 39.9390 | 143648.5400 | 3596.69999 2014-06-26 03:17:00 | 3596.03000 | 3596.03000 | 3591.10000 | 3591.91000 | 163.3882 | 587226.9300 | 3594.05992 2014-06-26 03:18:00 | 3591.91000 | 3596.83000 | 3591.86000 | 3595.00000 | 39.0590 | 140366.5000 | 3593.69999 2014-06-26 03:19:00 | 3595.02000 | 3595.31000 | 3592.00000 | 3593.21000 | 77.1780 | 277330.6800 | 3593.38996 2014-06-26 03:20:00 | 3592.27000 | 3593.04000 | 3592.27000 | 3592.29000 | 14.8150 | 53226.1800 | 3592.71998 2014-06-26 03:21:00 | 3592.31000 | 3596.00000 | 3591.70000 | 3593.00000 | 34.5340 | 124074.2900 | 3592.82004 2014-06-26 03:22:00 | 3593.00000 | 3594.86000 | 3593.00000 | 3594.61000 | 5.9240 | 21288.1900 | 3593.55001 2014-06-26 03:23:00 | 3594.15000 | 3596.57000 | 3594.04000 | 3595.39000 | 63.0430 | 226635.8700 | 3594.94005 2014-06-26 03:24:00 | 3595.00000 | 3596.60000 | 3594.59000 | 3596.18000 | 19.8110 | 71236.0700 | 3595.78001 2014-06-26 03:25:00 | 3595.72000 | 3595.98000 | 3593.00000 | 3593.00000 | 92.3090 | 331768.5800 | 3594.10997 2014-06-26 03:26:00 | 3591.26000 | 3592.88000 | 3591.18000 | 3592.33000 | 28.2680 | 101532.2100 | 3591.76998 2014-06-26 03:27:00 | 3592.33000 | 3592.45000 | 3591.95000 | 3591.96000 | 14.7180 | 52867.5700 | 3592.02999 2014-06-26 03:28:00 | 3591.96000 | 3593.00000 | 3591.11000 | 3593.00000 | 34.9710 | 125594.2200 | 3591.38001 2014-06-26 03:29:00 | 3592.99000 | 3593.00000 | 3591.98000 | 3592.81000 | 32.8330 | 117943.7300 | 3592.23003 2014-06-26 03:30:00 | 3592.33000 | 3593.00000 | 3591.28000 | 3591.83000 | 36.0380 | 129474.2200 | 3592.70998 2014-06-26 03:31:00 | 3592.00000 | 3593.99000 | 3592.00000 | 3593.56000 | 38.7030 | 139068.3300 | 3593.22003 2014-06-26 03:32:00 | 3593.56000 | 3596.56000 | 3593.54000 | 3596.56000 | 50.9749 | 183283.9900 | 3595.56993 2014-06-26 03:33:00 | 3596.60000 | 3599.64000 | 3596.13000 | 3596.71000 | 70.1960 | 252533.0800 | 3597.53992 2014-06-26 03:34:00 | 3596.70000 | 3597.04000 | 3595.96000 | 3596.87000 | 77.1681 | 277521.0900 | 3596.31996 2014-06-26 03:35:00 | 3596.54000 | 3596.54000 | 3596.00000 | 3596.00000 | 22.8160 | 82052.1700 | 3596.25997 2014-06-26 03:36:00 | 3595.98000 | 3595.98000 | 3594.94000 | 3594.94000 | 32.1380 | 115540.7700 | 3595.14998 2014-06-26 03:37:00 | 3594.94000 | 3594.94000 | 3593.99000 | 3594.05000 | 10.9480 | 39353.3300 | 3594.56999 2014-06-26 03:38:00 | 3594.08000 | 3594.87000 | 3592.55000 | 3593.37000 | 55.3220 | 198785.8400 | 3593.25003 2014-06-26 03:39:00 | 3593.45000 | 3595.80000 | 3593.45000 | 3595.80000 | 24.6750 | 88696.2600 | 3594.57997 2014-06-26 03:40:00 | 3595.09000 | 3596.98000 | 3594.56000 | 3595.02000 | 90.8661 | 326750.8300 | 3595.95990 2014-06-26 03:41:00 | 3595.91000 | 3596.80000 | 3595.91000 | 3595.93000 | 14.9440 | 53740.7200 | 3596.14002 2014-06-26 03:42:00 | 3596.56000 | 3599.00000 | 3595.93000 | 3597.99000 | 68.2569 | 245583.5800 | 3597.92994 2014-06-26 03:43:00 | 3598.64000 | 3603.70000 | 3598.64000 | 3602.00000 | 82.1240 | 295687.3000 | 3600.50009 2014-06-26 03:44:00 | 3601.35000 | 3602.89000 | 3597.70000 | 3599.55000 | 105.3560 | 379384.7800 | 3600.97988 2014-06-26 03:45:00 | 3598.61000 | 3599.99000 | 3598.17000 | 3598.52000 | 47.5280 | 171064.8300 | 3599.23997 2014-06-26 03:46:00 | 3598.94000 | 3600.10000 | 3598.94000 | 3599.27000 | 22.9460 | 82594.3300 | 3599.50997 2014-06-26 03:47:00 | 3599.28000 | 3599.96000 | 3598.58000 | 3599.42000 | 23.6690 | 85188.2900 | 3599.14999 2014-06-26 03:48:00 | 3599.41000 | 3599.41000 | 3598.82000 | 3599.36000 | 5.9940 | 21573.8200 | 3599.24001 2014-06-26 03:49:00 | 3599.98000 | 3601.46000 | 3598.50000 | 3599.77000 | 55.6760 | 200442.0100 | 3600.14994 2014-06-26 03:50:00 | 3599.70000 | 3600.00000 | 3599.00000 | 3599.58000 | 30.1920 | 108674.4200 | 3599.44002 2014-06-26 03:51:00 | 3599.58000 | 3600.04000 | 3598.59000 | 3600.00000 | 62.3751 | 224535.8600 | 3599.76991 2014-06-26 03:52:00 | 3600.00000 | 3601.65000 | 3599.00000 | 3599.08000 | 93.1590 | 335374.1400 | 3600.01997 2014-06-26 03:53:00 | 3599.87000 | 3599.87000 | 3597.00000 | 3597.98000 | 48.9290 | 176058.2600 | 3598.23999 2014-06-26 03:54:00 | 3597.00000 | 3597.12000 | 3595.00000 | 3596.12000 | 40.0940 | 144178.9100 | 3596.02004 2014-06-26 03:55:00 | 3596.02000 | 3596.02000 | 3593.96000 | 3594.90000 | 99.9600 | 359281.4000 | 3594.25000 2014-06-26 03:56:00 | 3594.14000 | 3594.90000 | 3592.50000 | 3593.00000 | 44.7720 | 160897.6000 | 3593.71002 2014-06-26 03:57:00 | 3593.14000 | 3596.00000 | 3593.00000 | 3594.23000 | 75.2670 | 270533.8100 | 3594.31994 2014-06-26 03:58:00 | 3593.24000 | 3595.80000 | 3593.16000 | 3595.04000 | 20.0130 | 71932.9500 | 3594.31002 2014-06-26 03:59:00 | 3595.09000 | 3598.54000 | 3595.09000 | 3596.90000 | 38.7860 | 139481.9900 | 3596.18996 2014-06-26 04:00:00 | 3596.88000 | 3596.90000 | 3594.99000 | 3594.99000 | 19.8030 | 71210.7400 | 3595.96002 2014-06-26 04:01:00 | 3595.94000 | 3595.94000 | 3594.99000 | 3595.49000 | 5.5900 | 20098.4400 | 3595.43000 2014-06-26 04:02:00 | 3596.88000 | 3597.85000 | 3595.92000 | 3596.98000 | 16.4020 | 58998.1200 | 3597.01001 2014-06-26 04:03:00 | 3597.00000 | 3597.50000 | 3595.50000 | 3595.50000 | 23.0200 | 82805.2700 | 3597.10000 2014-06-26 04:04:00 | 3595.46000 | 3597.67000 | 3595.46000 | 3597.67000 | 28.7560 | 103408.5100 | 3596.06997 2014-06-26 04:05:00 | 3597.67000 | 3597.70000 | 3596.19000 | 3596.94000 | 12.1830 | 43822.8100 | 3597.05001 2014-06-26 04:06:00 | 3596.94000 | 3596.94000 | 3596.02000 | 3596.29000 | 12.5750 | 45224.3300 | 3596.36998 2014-06-26 04:07:00 | 3596.31000 | 3596.68000 | 3595.65000 | 3596.00000 | 23.2240 | 83515.2800 | 3596.08003 2014-06-26 04:08:00 | 3596.51000 | 3596.51000 | 3596.00000 | 3596.00000 | 3.6070 | 12970.9700 | 3596.06000 2014-06-26 04:09:00 | 3596.00000 | 3596.02000 | 3595.26000 | 3595.27000 | 21.4000 | 76949.3200 | 3595.76000 2014-06-26 04:10:00 | 3594.32000 | 3595.27000 | 3594.32000 | 3595.27000 | 9.9460 | 35758.4800 | 3595.25999 2014-06-26 04:11:00 | 3595.27000 | 3597.17000 | 3595.24000 | 3596.88000 | 34.3900 | 123677.7800 | 3596.33000 2014-06-26 04:12:00 | 3596.91000 | 3597.51000 | 3595.80000 | 3597.36000 | 21.7380 | 78188.3300 | 3596.84999 2014-06-26 04:13:00 | 3596.24000 | 3596.70000 | 3595.29000 | 3595.29000 | 11.2560 | 40474.4600 | 3595.80999 2014-06-26 04:14:00 | 3595.26000 | 3595.26000 | 3594.10000 | 3594.68000 | 23.2230 | 83479.5000 | 3594.69002 2014-06-26 04:15:00 | 3596.59000 | 3598.00000 | 3595.16000 | 3596.49000 | 87.6179 | 315183.6200 | 3597.24995 2014-06-26 04:16:00 | 3596.67000 | 3598.04000 | 3596.47000 | 3598.00000 | 39.7270 | 142908.6200 | 3597.26997 2014-06-26 04:17:00 | 3598.46000 | 3599.27000 | 3595.90000 | 3599.12000 | 42.8049 | 154020.7600 | 3598.19994 2014-06-26 04:18:00 | 3599.21000 | 3599.89000 | 3597.80000 | 3599.28000 | 38.8890 | 139972.7000 | 3599.28999 2014-06-26 04:19:00 | 3598.96000 | 3599.89000 | 3597.96000 | 3599.00000 | 35.5780 | 128027.9100 | 3598.50998 2014-06-26 04:20:00 | 3599.84000 | 3600.00000 | 3598.92000 | 3599.09000 | 96.3950 | 346994.1100 | 3599.70987 2014-06-26 04:21:00 | 3599.11000 | 3602.94000 | 3599.09000 | 3602.94000 | 94.6211 | 340729.6600 | 3600.99003 2014-06-26 04:22:00 | 3603.00000 | 3604.50000 | 3600.45000 | 3603.07000 | 82.5930 | 297575.0900 | 3602.91007 2014-06-26 04:23:00 | 3603.10000 | 3604.88000 | 3601.00000 | 3602.00000 | 54.7080 | 197118.8900 | 3603.10997 2014-06-26 04:24:00 | 3601.98000 | 3601.98000 | 3598.00000 | 3600.42000 | 22.0720 | 79461.5100 | 3600.10001 2014-06-26 04:25:00 | 3600.42000 | 3603.52000 | 3600.39000 | 3602.13000 | 54.3290 | 195672.3700 | 3601.61998 2014-06-26 04:26:00 | 3602.28000 | 3603.10000 | 3599.00000 | 3602.02000 | 44.0150 | 158533.1700 | 3601.79994 2014-06-26 04:27:00 | 3600.92000 | 3601.28000 | 3595.00000 | 3595.77000 | 53.2010 | 191415.1200 | 3597.96001 2014-06-26 04:28:00 | 3595.42000 | 3599.57000 | 3592.10000 | 3599.31000 | 122.1260 | 438945.3100 | 3594.19986 2014-06-26 04:29:00 | 3596.27000 | 3599.88000 | 3593.27000 | 3596.27000 | 96.5920 | 347423.0400 | 3596.81005 2014-06-26 04:30:00 | 3596.27000 | 3596.71000 | 3594.32000 | 3596.21000 | 33.3300 | 119842.7900 | 3595.64000 2014-06-26 04:31:00 | 3596.90000 | 3596.96000 | 3594.96000 | 3596.96000 | 51.9279 | 186699.1500 | 3595.34997 2014-06-26 04:32:00 | 3594.62000 | 3595.22000 | 3594.00000 | 3595.15000 | 23.6080 | 84869.4400 | 3594.93999 2014-06-26 04:33:00 | 3595.15000 | 3595.87000 | 3594.22000 | 3595.71000 | 17.2340 | 61951.9000 | 3594.75002 2014-06-26 04:34:00 | 3594.82000 | 3595.85000 | 3593.29000 | 3593.36000 | 74.2600 | 266948.5000 | 3594.78000 2014-06-26 04:35:00 | 3593.46000 | 3594.87000 | 3593.46000 | 3594.20000 | 13.3240 | 47890.4800 | 3594.30001 2014-06-26 04:36:00 | 3593.84000 | 3594.20000 | 3593.50000 | 3594.00000 | 11.5690 | 41578.1400 | 3593.93000 2014-06-26 04:37:00 | 3593.31000 | 3593.86000 | 3593.08000 | 3593.66000 | 12.5900 | 45240.4400 | 3593.36000 2014-06-26 04:38:00 | 3593.66000 | 3595.40000 | 3593.66000 | 3595.29000 | 31.3050 | 112518.1800 | 3594.25996 2014-06-26 04:39:00 | 3595.06000 | 3595.08000 | 3594.16000 | 3595.04000 | 9.6560 | 34709.6400 | 3594.61999 2014-06-26 04:40:00 | 3595.02000 | 3595.04000 | 3595.00000 | 3595.00000 | 30.1830 | 108508.0700 | 3595.01002 2014-06-26 04:41:00 | 3595.04000 | 3595.04000 | 3595.00000 | 3595.00000 | 1.0540 | 3789.1600 | 3595.03000 2014-06-26 04:42:00 | 3594.98000 | 3595.00000 | 3594.16000 | 3595.00000 | 7.8270 | 28134.9200 | 3594.59999 2014-06-26 04:43:00 | 3594.58000 | 3594.60000 | 3592.20000 | 3593.38000 | 33.4540 | 120214.4400 | 3593.42004 2014-06-26 04:44:00 | 3593.38000 | 3595.54000 | 3593.38000 | 3594.96000 | 29.7080 | 106784.2100 | 3594.45998 2014-06-26 04:45:00 | 3594.34000 | 3594.96000 | 3592.00000 | 3593.98000 | 50.1290 | 180138.7100 | 3593.49999 2014-06-26 04:46:00 | 3594.62000 | 3594.95000 | 3594.00000 | 3594.65000 | 6.8300 | 24548.3900 | 3594.20000 2014-06-26 04:47:00 | 3593.98000 | 3594.00000 | 3592.06000 | 3594.00000 | 12.7730 | 45902.8200 | 3593.74001 2014-06-26 04:48:00 | 3593.76000 | 3595.54000 | 3593.76000 | 3594.53000 | 8.2890 | 29793.9900 | 3594.40000 2014-06-26 04:49:00 | 3594.52000 | 3595.54000 | 3593.80000 | 3593.80000 | 37.3200 | 134141.3000 | 3594.35000 2014-06-26 04:50:00 | 3593.72000 | 3593.77000 | 3592.04000 | 3592.04000 | 6.3080 | 22668.0800 | 3593.54000 2014-06-26 04:51:00 | 3593.79000 | 3593.84000 | 3592.88000 | 3593.82000 | 16.1800 | 58147.2900 | 3593.78000 2014-06-26 04:52:00 | 3593.82000 | 3595.54000 | 3592.93000 | 3592.93000 | 14.9820 | 53840.4500 | 3593.68001 2014-06-26 04:53:00 | 3594.84000 | 3594.84000 | 3592.88000 | 3593.02000 | 24.5340 | 88159.6900 | 3593.37003 2014-06-26 04:54:00 | 3593.02000 | 3594.00000 | 3592.47000 | 3594.00000 | 38.2030 | 137253.5600 | 3592.74003 2014-06-26 04:55:00 | 3593.02000 | 3594.00000 | 3593.02000 | 3594.00000 | 20.5510 | 73851.8400 | 3593.59001 2014-06-26 04:56:00 | 3593.28000 | 3595.00000 | 3593.28000 | 3595.00000 | 15.3660 | 55234.9700 | 3594.61998 2014-06-26 04:57:00 | 3595.00000 | 3595.31000 | 3594.04000 | 3595.31000 | 8.0100 | 28792.1100 | 3594.52000 2014-06-26 04:58:00 | 3595.31000 | 3595.31000 | 3593.30000 | 3593.32000 | 35.3320 | 126980.6000 | 3593.93002 2014-06-26 04:59:00 | 3593.32000 | 3594.24000 | 3593.30000 | 3594.24000 | 8.1440 | 29264.9200 | 3593.43001 2014-06-26 05:00:00 | 3594.24000 | 3594.24000 | 3593.39000 | 3594.24000 | 1.3790 | 4955.6400 | 3593.64000 2014-06-26 05:01:00 | 3594.00000 | 3594.00000 | 3593.89000 | 3593.99000 | 5.5140 | 19816.8600 | 3593.92001 2014-06-26 05:02:00 | 3593.99000 | 3593.99000 | 3593.40000 | 3593.40000 | 5.8750 | 21111.9600 | 3593.52999 2014-06-26 05:03:00 | 3593.33000 | 3594.00000 | 3592.96000 | 3593.94000 | 23.2280 | 83463.2000 | 3593.21999 2014-06-26 05:04:00 | 3593.94000 | 3594.96000 | 3592.94000 | 3594.02000 | 37.7940 | 135804.8000 | 3593.29004 2014-06-26 05:05:00 | 3594.02000 | 3595.00000 | 3592.75000 | 3593.92000 | 55.4760 | 199392.5300 | 3594.20994 2014-06-26 05:06:00 | 3594.72000 | 3594.72000 | 3593.61000 | 3594.04000 | 11.2420 | 40406.4200 | 3594.24001 2014-06-26 05:07:00 | 3594.04000 | 3595.00000 | 3594.04000 | 3594.54000 | 9.1860 | 33019.5900 | 3594.55999 2014-06-26 05:08:00 | 3595.04000 | 3596.00000 | 3594.54000 | 3595.94000 | 10.7370 | 38604.5400 | 3595.46999 2014-06-26 05:09:00 | 3595.03000 | 3599.00000 | 3595.03000 | 3596.02000 | 34.5860 | 124394.9000 | 3596.67996 2014-06-26 05:10:00 | 3596.16000 | 3604.00000 | 3596.16000 | 3602.03000 | 147.6381 | 531666.9900 | 3601.14992 2014-06-26 05:11:00 | 3602.06000 | 3604.02000 | 3600.17000 | 3602.04000 | 154.4608 | 556372.4500 | 3602.03003 2014-06-26 05:12:00 | 3602.04000 | 3605.00000 | 3600.63000 | 3602.03000 | 133.1699 | 479793.6600 | 3602.86999 2014-06-26 05:13:00 | 3601.92000 | 3602.04000 | 3600.00000 | 3600.93000 | 48.9619 | 176330.0400 | 3601.37003 2014-06-26 05:14:00 | 3600.07000 | 3602.02000 | 3600.02000 | 3602.02000 | 25.3770 | 91373.6600 | 3600.64998 2014-06-26 05:15:00 | 3600.44000 | 3601.90000 | 3600.44000 | 3601.90000 | 18.0010 | 64824.5700 | 3601.17000 2014-06-26 05:16:00 | 3601.89000 | 3602.54000 | 3601.04000 | 3602.10000 | 24.7740 | 89239.0100 | 3602.12003 2014-06-26 05:17:00 | 3602.54000 | 3603.02000 | 3602.00000 | 3603.02000 | 38.2370 | 137745.0400 | 3602.39997 2014-06-26 05:18:00 | 3603.10000 | 3603.10000 | 3596.08000 | 3596.38000 | 152.0772 | 547664.9700 | 3601.22988 2014-06-26 05:19:00 | 3598.97000 | 3599.96000 | 3598.32000 | 3599.68000 | 25.0650 | 90213.1000 | 3599.16996 2014-06-26 05:20:00 | 3599.40000 | 3600.16000 | 3598.12000 | 3600.10000 | 41.5321 | 149491.7100 | 3599.43002 2014-06-26 05:21:00 | 3599.99000 | 3603.97000 | 3599.99000 | 3603.00000 | 71.3919 | 257140.8300 | 3601.82004 2014-06-26 05:22:00 | 3601.70000 | 3602.96000 | 3601.70000 | 3601.74000 | 45.9160 | 165398.0300 | 3602.18995 2014-06-26 05:23:00 | 3601.69000 | 3602.00000 | 3600.02000 | 3600.02000 | 11.9480 | 43026.0300 | 3601.10999 2014-06-26 05:24:00 | 3600.02000 | 3601.00000 | 3598.96000 | 3599.87000 | 34.8400 | 125440.9900 | 3600.49000 2014-06-26 05:25:00 | 3599.41000 | 3600.09000 | 3598.79000 | 3600.09000 | 31.6730 | 114013.8300 | 3599.72003 2014-06-26 05:26:00 | 3599.13000 | 3600.09000 | 3599.13000 | 3600.03000 | 23.5780 | 84881.5200 | 3600.02999 2014-06-26 05:27:00 | 3600.03000 | 3600.68000 | 3599.97000 | 3600.11000 | 17.8860 | 64392.4600 | 3600.15998 2014-06-26 05:28:00 | 3600.13000 | 3600.13000 | 3600.11000 | 3600.12000 | 4.8870 | 17593.7900 | 3600.12000 2014-06-26 05:29:00 | 3600.16000 | 3600.19000 | 3600.16000 | 3600.19000 | 0.7730 | 2782.9300 | 3600.17000 2014-06-26 05:30:00 | 3600.23000 | 3600.61000 | 3599.95000 | 3600.59000 | 19.1960 | 69112.1700 | 3600.33998 2014-06-26 05:31:00 | 3600.59000 | 3600.59000 | 3599.00000 | 3599.02000 | 33.1720 | 119416.9900 | 3599.93002 2014-06-26 05:32:00 | 3599.86000 | 3601.23000 | 3594.99000 | 3596.35000 | 96.5659 | 347543.6600 | 3599.02989 2014-06-26 05:33:00 | 3596.00000 | 3596.50000 | 3593.00000 | 3593.11000 | 124.0029 | 445759.3900 | 3594.75010 2014-06-26 05:34:00 | 3593.11000 | 3596.83000 | 3591.20000 | 3595.27000 | 60.1480 | 216151.3100 | 3593.65997 2014-06-26 05:35:00 | 3595.27000 | 3595.90000 | 3595.25000 | 3595.90000 | 9.2150 | 33131.5500 | 3595.38999 2014-06-26 05:36:00 | 3594.30000 | 3596.84000 | 3592.00000 | 3593.16000 | 42.0300 | 151089.1000 | 3594.79000 2014-06-26 05:37:00 | 3593.82000 | 3595.00000 | 3592.01000 | 3594.88000 | 109.7690 | 394479.1900 | 3593.71997 2014-06-26 05:38:00 | 3594.88000 | 3595.00000 | 3592.00000 | 3593.88000 | 78.0190 | 280350.9800 | 3593.36998 2014-06-26 05:39:00 | 3593.87000 | 3595.00000 | 3592.00000 | 3593.97000 | 81.1980 | 291801.0700 | 3593.69995 2014-06-26 05:40:00 | 3593.97000 | 3594.94000 | 3593.97000 | 3594.94000 | 14.2180 | 51100.0900 | 3594.03999 2014-06-26 05:41:00 | 3594.94000 | 3594.94000 | 3593.00000 | 3593.00000 | 15.0270 | 54006.1000 | 3593.93999 2014-06-26 05:42:00 | 3594.96000 | 3594.96000 | 3593.96000 | 3594.05000 | 2.9720 | 10683.1400 | 3594.60000 2014-06-26 05:43:00 | 3594.98000 | 3595.97000 | 3594.49000 | 3595.44000 | 28.3770 | 102018.0400 | 3595.09998 2014-06-26 05:44:00 | 3595.29000 | 3595.99000 | 3595.16000 | 3595.99000 | 25.5050 | 91705.8700 | 3595.59996 2014-06-26 05:45:00 | 3595.99000 | 3596.88000 | 3594.71000 | 3595.78000 | 26.8820 | 96677.4300 | 3596.36002 2014-06-26 05:46:00 | 3594.96000 | 3595.03000 | 3593.72000 | 3593.72000 | 24.5650 | 88310.2400 | 3594.95997 2014-06-26 05:47:00 | 3593.61000 | 3593.61000 | 3592.00000 | 3592.00000 | 43.4470 | 156078.1200 | 3592.37996 2014-06-26 05:48:00 | 3592.00000 | 3592.00000 | 3588.00000 | 3588.00000 | 124.7238 | 447762.3200 | 3590.03013 2014-06-26 05:49:00 | 3590.94000 | 3590.94000 | 3586.87000 | 3589.97000 | 44.1720 | 158550.9000 | 3589.40002 2014-06-26 05:50:00 | 3589.97000 | 3592.02000 | 3586.00000 | 3590.04000 | 71.7440 | 257479.8100 | 3588.87008 2014-06-26 05:51:00 | 3590.89000 | 3590.89000 | 3590.04000 | 3590.10000 | 8.2440 | 29602.0500 | 3590.74001 2014-06-26 05:52:00 | 3590.64000 | 3591.90000 | 3586.00000 | 3586.00000 | 51.8610 | 186146.7700 | 3589.34001 2014-06-26 05:53:00 | 3588.23000 | 3588.23000 | 3582.13000 | 3582.97000 | 61.1900 | 219364.3900 | 3584.97000 2014-06-26 05:54:00 | 3582.97000 | 3586.98000 | 3582.97000 | 3585.23000 | 66.4660 | 238294.0300 | 3585.19993 2014-06-26 05:55:00 | 3585.22000 | 3586.00000 | 3583.00000 | 3583.00000 | 95.7741 | 343254.2400 | 3584.00011 2014-06-26 05:56:00 | 3583.00000 | 3583.82000 | 3581.00000 | 3581.05000 | 107.9590 | 386726.3100 | 3582.15997 2014-06-26 05:57:00 | 3581.05000 | 3582.00000 | 3576.98000 | 3578.15000 | 195.9600 | 701519.0600 | 3579.91000 2014-06-26 05:58:00 | 3578.12000 | 3580.97000 | 3575.13000 | 3580.93000 | 99.3080 | 355259.3700 | 3577.34994 2014-06-26 05:59:00 | 3580.91000 | 3582.32000 | 3579.54000 | 3582.25000 | 62.5491 | 224005.6700 | 3581.27998 2014-06-26 06:00:00 | 3582.00000 | 3584.38000 | 3580.88000 | 3581.92000 | 78.8599 | 282477.1200 | 3582.01000 2014-06-26 06:01:00 | 3581.92000 | 3581.92000 | 3578.20000 | 3579.13000 | 52.3240 | 187319.4300 | 3579.99006 2014-06-26 06:02:00 | 3578.00000 | 3580.28000 | 3576.96000 | 3580.27000 | 38.5400 | 137936.8200 | 3579.06000 2014-06-26 06:03:00 | 3580.96000 | 3581.88000 | 3579.02000 | 3579.46000 | 11.8580 | 42452.0100 | 3580.02999 2014-06-26 06:04:00 | 3579.46000 | 3582.00000 | 3579.14000 | 3581.02000 | 28.5440 | 102191.7500 | 3580.15003 2014-06-26 06:05:00 | 3581.02000 | 3581.80000 | 3580.24000 | 3581.80000 | 41.7430 | 149469.9700 | 3580.72003 2014-06-26 06:06:00 | 3582.00000 | 3582.41000 | 3581.07000 | 3582.41000 | 16.5210 | 59175.5000 | 3581.84000 2014-06-26 06:07:00 | 3582.41000 | 3585.15000 | 3581.89000 | 3583.43000 | 75.9880 | 272346.4400 | 3584.06996 2014-06-26 06:08:00 | 3582.43000 | 3585.99000 | 3581.18000 | 3583.88000 | 70.4220 | 252357.8900 | 3583.51004 2014-06-26 06:09:00 | 3583.88000 | 3585.63000 | 3582.74000 | 3584.88000 | 25.2320 | 90435.4400 | 3584.16001 2014-06-26 06:10:00 | 3585.98000 | 3586.00000 | 3584.11000 | 3584.73000 | 25.9390 | 93000.7700 | 3585.35999 2014-06-26 06:11:00 | 3584.75000 | 3584.95000 | 3581.00000 | 3582.57000 | 39.6130 | 141923.1600 | 3582.74003 2014-06-26 06:12:00 | 3582.55000 | 3584.96000 | 3581.81000 | 3582.63000 | 28.7410 | 102982.4000 | 3583.12001 2014-06-26 06:13:00 | 3581.21000 | 3582.29000 | 3580.00000 | 3581.25000 | 45.6649 | 163512.4800 | 3580.69994 2014-06-26 06:14:00 | 3581.26000 | 3581.99000 | 3581.00000 | 3581.99000 | 24.9490 | 89355.0000 | 3581.50999 2014-06-26 06:15:00 | 3582.02000 | 3583.58000 | 3581.27000 | 3581.94000 | 16.8620 | 60412.3300 | 3582.75001 2014-06-26 06:16:00 | 3582.03000 | 3582.50000 | 3581.41000 | 3581.98000 | 38.4110 | 137585.2500 | 3581.92001 2014-06-26 06:17:00 | 3582.03000 | 3582.61000 | 3581.50000 | 3582.60000 | 2.7090 | 9703.8100 | 3582.06000 2014-06-26 06:18:00 | 3582.73000 | 3583.26000 | 3582.05000 | 3583.21000 | 23.0690 | 82654.8400 | 3582.93999 2014-06-26 06:19:00 | 3583.24000 | 3584.99000 | 3580.99000 | 3581.78000 | 71.1930 | 255069.6400 | 3582.79006 2014-06-26 06:20:00 | 3581.85000 | 3583.59000 | 3581.85000 | 3583.59000 | 16.0510 | 57506.0300 | 3582.71000 2014-06-26 06:21:00 | 3584.44000 | 3584.46000 | 3582.21000 | 3584.00000 | 28.7090 | 102883.5400 | 3583.66999 2014-06-26 06:22:00 | 3584.43000 | 3584.90000 | 3582.00000 | 3582.00000 | 18.6310 | 66760.7900 | 3583.32001 2014-06-26 06:23:00 | 3582.50000 | 3584.60000 | 3582.48000 | 3584.24000 | 51.5650 | 184795.4300 | 3583.73993 2014-06-26 06:24:00 | 3584.47000 | 3585.00000 | 3583.39000 | 3583.39000 | 33.4330 | 119838.6500 | 3584.44003 2014-06-26 06:25:00 | 3583.25000 | 3583.95000 | 3582.52000 | 3583.00000 | 21.0200 | 75317.3300 | 3583.13000 2014-06-26 06:26:00 | 3583.17000 | 3585.03000 | 3583.17000 | 3585.03000 | 30.0410 | 107682.1000 | 3584.50001 2014-06-26 06:27:00 | 3585.08000 | 3586.00000 | 3585.02000 | 3585.09000 | 21.9880 | 78837.5200 | 3585.47999 2014-06-26 06:28:00 | 3585.04000 | 3586.66000 | 3585.00000 | 3585.89000 | 50.9580 | 182717.5100 | 3585.64997 2014-06-26 06:29:00 | 3586.09000 | 3587.00000 | 3585.89000 | 3586.80000 | 19.6810 | 70586.8000 | 3586.55001 2014-06-26 06:30:00 | 3586.83000 | 3587.06000 | 3586.78000 | 3587.06000 | 8.6950 | 31188.1100 | 3586.89999 2014-06-26 06:31:00 | 3587.10000 | 3587.11000 | 3584.96000 | 3585.00000 | 71.5839 | 256672.7200 | 3585.62008 2014-06-26 06:32:00 | 3584.19000 | 3585.00000 | 3583.65000 | 3584.08000 | 36.2100 | 129795.1600 | 3584.51000 2014-06-26 06:33:00 | 3584.10000 | 3584.10000 | 3583.02000 | 3583.81000 | 38.3780 | 137536.5000 | 3583.72998 2014-06-26 06:34:00 | 3583.80000 | 3585.00000 | 3583.04000 | 3584.88000 | 17.3860 | 62317.4800 | 3584.34998 2014-06-26 06:35:00 | 3584.89000 | 3585.76000 | 3584.78000 | 3584.78000 | 9.9320 | 35605.0600 | 3584.88001 2014-06-26 06:36:00 | 3584.78000 | 3585.84000 | 3584.78000 | 3585.84000 | 51.8670 | 185952.5700 | 3585.17996 2014-06-26 06:37:00 | 3585.84000 | 3587.80000 | 3585.84000 | 3586.95000 | 60.8330 | 218168.3900 | 3586.35005 2014-06-26 06:38:00 | 3586.36000 | 3586.37000 | 3586.34000 | 3586.37000 | 1.2130 | 4350.2500 | 3586.35000 2014-06-26 06:39:00 | 3586.10000 | 3586.33000 | 3585.86000 | 3586.27000 | 19.9850 | 71670.5900 | 3586.21997 2014-06-26 06:40:00 | 3587.02000 | 3587.77000 | 3586.37000 | 3587.53000 | 35.6120 | 127740.8700 | 3587.02002 2014-06-26 06:41:00 | 3587.57000 | 3589.44000 | 3587.57000 | 3589.44000 | 50.5880 | 181508.8500 | 3587.97997 2014-06-26 06:42:00 | 3589.41000 | 3590.00000 | 3588.15000 | 3588.96000 | 31.7800 | 114064.0300 | 3589.18000 2014-06-26 06:43:00 | 3588.96000 | 3591.93000 | 3587.28000 | 3589.94000 | 27.7870 | 99737.1000 | 3589.33998 2014-06-26 06:44:00 | 3589.36000 | 3591.02000 | 3588.50000 | 3589.24000 | 34.4440 | 123654.1700 | 3590.01004 2014-06-26 06:45:00 | 3589.24000 | 3589.25000 | 3587.08000 | 3588.17000 | 23.7520 | 85220.2200 | 3587.92001 2014-06-26 06:46:00 | 3588.02000 | 3589.84000 | 3587.10000 | 3588.65000 | 61.1460 | 219446.1600 | 3588.88993 2014-06-26 06:47:00 | 3588.93000 | 3590.56000 | 3588.92000 | 3590.56000 | 4.9460 | 17753.8600 | 3589.53999 2014-06-26 06:48:00 | 3590.00000 | 3590.00000 | 3589.08000 | 3589.10000 | 16.6700 | 59843.8400 | 3589.91000 2014-06-26 06:49:00 | 3588.45000 | 3589.99000 | 3587.02000 | 3589.08000 | 40.0360 | 143691.5200 | 3589.05996 2014-06-26 06:50:00 | 3589.08000 | 3589.90000 | 3589.08000 | 3589.88000 | 20.6010 | 73949.0100 | 3589.58001 2014-06-26 06:51:00 | 3589.88000 | 3589.88000 | 3588.20000 | 3589.62000 | 16.8270 | 60398.0900 | 3589.35999 2014-06-26 06:52:00 | 3589.46000 | 3590.00000 | 3588.51000 | 3589.88000 | 23.2480 | 83455.9100 | 3589.80999 2014-06-26 06:53:00 | 3589.84000 | 3590.98000 | 3589.79000 | 3590.98000 | 6.1310 | 22010.3200 | 3590.00000 2014-06-26 06:54:00 | 3590.98000 | 3591.66000 | 3590.04000 | 3591.01000 | 32.5050 | 116725.0300 | 3590.98995 2014-06-26 06:55:00 | 3590.03000 | 3591.04000 | 3589.86000 | 3591.02000 | 12.6780 | 45522.1600 | 3590.63999 2014-06-26 06:56:00 | 3591.04000 | 3592.00000 | 3589.88000 | 3590.46000 | 32.6050 | 117094.9500 | 3591.32005 2014-06-26 06:57:00 | 3591.87000 | 3591.88000 | 3590.95000 | 3591.86000 | 19.2960 | 69300.3200 | 3591.42998 2014-06-26 06:58:00 | 3591.86000 | 3592.36000 | 3590.00000 | 3590.01000 | 66.9000 | 240294.0600 | 3591.84000 2014-06-26 06:59:00 | 3590.04000 | 3590.86000 | 3583.05000 | 3583.05000 | 133.7311 | 479772.4700 | 3587.59004 2014-06-26 07:00:00 | 3586.44000 | 3587.73000 | 3582.26000 | 3582.26000 | 128.5069 | 460640.5900 | 3584.55989 2014-06-26 07:01:00 | 3582.24000 | 3583.11000 | 3576.79000 | 3578.95000 | 124.8340 | 446961.8900 | 3580.45014 2014-06-26 07:02:00 | 3577.94000 | 3586.00000 | 3576.01000 | 3581.02000 | 167.6558 | 599828.7900 | 3577.73980 2014-06-26 07:03:00 | 3582.66000 | 3586.83000 | 3582.02000 | 3583.71000 | 138.0888 | 495135.4400 | 3585.62995 2014-06-26 07:04:00 | 3584.83000 | 3586.03000 | 3582.30000 | 3584.59000 | 50.7620 | 181948.1800 | 3584.34003 2014-06-26 07:05:00 | 3584.54000 | 3584.55000 | 3581.08000 | 3583.20000 | 62.7760 | 224909.4600 | 3582.72993 2014-06-26 07:06:00 | 3584.00000 | 3584.56000 | 3583.03000 | 3583.03000 | 26.4090 | 94654.7700 | 3584.18999 2014-06-26 07:07:00 | 3583.05000 | 3584.47000 | 3583.00000 | 3583.07000 | 18.5510 | 66479.9000 | 3583.63001 2014-06-26 07:08:00 | 3583.96000 | 3586.31000 | 3583.96000 | 3586.31000 | 39.5170 | 141663.3800 | 3584.86997 2014-06-26 07:09:00 | 3586.45000 | 3588.11000 | 3585.13000 | 3586.15000 | 67.8109 | 243218.7500 | 3586.72002 2014-06-26 07:10:00 | 3586.15000 | 3586.15000 | 3583.96000 | 3584.57000 | 74.0599 | 265469.3200 | 3584.52000 2014-06-26 07:11:00 | 3584.58000 | 3586.08000 | 3584.58000 | 3584.62000 | 16.6650 | 59742.5700 | 3584.90998 2014-06-26 07:12:00 | 3584.57000 | 3588.90000 | 3582.15000 | 3584.74000 | 22.8710 | 81959.6400 | 3583.56001 2014-06-26 07:13:00 | 3584.82000 | 3584.82000 | 3583.11000 | 3583.40000 | 20.8530 | 74733.4100 | 3583.82002 2014-06-26 07:14:00 | 3583.37000 | 3583.37000 | 3582.62000 | 3582.62000 | 33.0110 | 118279.2600 | 3583.03001 2014-06-26 07:15:00 | 3582.80000 | 3583.02000 | 3582.04000 | 3582.57000 | 13.4600 | 48220.3500 | 3582.49000 2014-06-26 07:16:00 | 3583.02000 | 3584.67000 | 3582.41000 | 3584.42000 | 31.3220 | 112239.0000 | 3583.39002 2014-06-26 07:17:00 | 3584.42000 | 3584.42000 | 3584.02000 | 3584.42000 | 9.6810 | 34699.1200 | 3584.25000 2014-06-26 07:18:00 | 3584.46000 | 3585.08000 | 3584.44000 | 3585.07000 | 5.3680 | 19242.7000 | 3584.71000 2014-06-26 07:19:00 | 3585.67000 | 3588.38000 | 3585.67000 | 3588.10000 | 14.9590 | 53666.5000 | 3587.57000 2014-06-26 07:20:00 | 3588.38000 | 3589.03000 | 3586.97000 | 3586.98000 | 22.6710 | 81357.7200 | 3588.62001 2014-06-26 07:21:00 | 3586.62000 | 3586.66000 | 3586.08000 | 3586.30000 | 3.2550 | 11673.3200 | 3586.27000 2014-06-26 07:22:00 | 3586.30000 | 3586.66000 | 3586.22000 | 3586.66000 | 10.5450 | 37820.3500 | 3586.56999 2014-06-26 07:23:00 | 3586.25000 | 3586.25000 | 3584.96000 | 3584.97000 | 8.3030 | 29773.3900 | 3585.86001 2014-06-26 07:24:00 | 3584.92000 | 3584.92000 | 3584.92000 | 3584.92000 | 1.0000 | 3584.9200 | 3584.92000 2014-06-26 07:25:00 | 3585.48000 | 3585.55000 | 3584.70000 | 3585.52000 | 14.9770 | 53693.0100 | 3585.02999 2014-06-26 07:26:00 | 3585.31000 | 3585.96000 | 3584.35000 | 3584.70000 | 24.9590 | 89484.3200 | 3585.24999 2014-06-26 07:27:00 | 3584.81000 | 3585.67000 | 3584.81000 | 3585.50000 | 10.2190 | 36639.5700 | 3585.44000 2014-06-26 07:28:00 | 3585.47000 | 3589.50000 | 3585.07000 | 3589.50000 | 26.3170 | 94379.5900 | 3586.25998 2014-06-26 07:29:00 | 3589.52000 | 3589.98000 | 3588.91000 | 3589.86000 | 24.6430 | 88454.8300 | 3589.45002 2014-06-26 07:30:00 | 3589.17000 | 3593.85000 | 3589.17000 | 3593.38000 | 40.7040 | 146166.3900 | 3590.96005 2014-06-26 07:31:00 | 3593.38000 | 3594.46000 | 3592.24000 | 3592.24000 | 93.2590 | 335171.0600 | 3593.97997 2014-06-26 07:32:00 | 3593.91000 | 3595.92000 | 3592.54000 | 3594.00000 | 109.8731 | 394891.7900 | 3594.07010 2014-06-26 07:33:00 | 3594.49000 | 3595.88000 | 3586.44000 | 3589.95000 | 136.8190 | 491284.1400 | 3590.75996 2014-06-26 07:34:00 | 3590.62000 | 3591.79000 | 3589.51000 | 3591.02000 | 35.8460 | 128703.7900 | 3590.45996 2014-06-26 07:35:00 | 3591.02000 | 3591.79000 | 3591.00000 | 3591.02000 | 19.1550 | 68787.3300 | 3591.08997 2014-06-26 07:36:00 | 3591.04000 | 3592.00000 | 3590.44000 | 3590.44000 | 12.0590 | 43304.2700 | 3591.03000 2014-06-26 07:37:00 | 3590.49000 | 3591.41000 | 3590.00000 | 3591.12000 | 30.8840 | 110891.6000 | 3590.58003 2014-06-26 07:38:00 | 3590.81000 | 3590.98000 | 3588.00000 | 3589.29000 | 20.7030 | 74318.2300 | 3589.73002 2014-06-26 07:39:00 | 3587.52000 | 3589.47000 | 3587.15000 | 3587.15000 | 26.3160 | 94437.1500 | 3588.57997 2014-06-26 07:40:00 | 3587.10000 | 3587.19000 | 3585.98000 | 3586.00000 | 33.2570 | 119266.4200 | 3586.19997 2014-06-26 07:41:00 | 3586.00000 | 3588.50000 | 3586.00000 | 3586.96000 | 27.7120 | 99405.2300 | 3587.08002 2014-06-26 07:42:00 | 3586.94000 | 3588.38000 | 3586.94000 | 3588.38000 | 19.0050 | 68188.7200 | 3587.93997 2014-06-26 07:43:00 | 3587.51000 | 3590.65000 | 3587.27000 | 3590.50000 | 6.6680 | 23930.5300 | 3588.86000 2014-06-26 07:44:00 | 3590.50000 | 3590.65000 | 3587.10000 | 3587.10000 | 19.0380 | 68323.6700 | 3588.79999 2014-06-26 07:45:00 | 3588.49000 | 3588.49000 | 3587.02000 | 3588.21000 | 9.4250 | 33814.1500 | 3587.70999 2014-06-26 07:46:00 | 3588.02000 | 3589.97000 | 3588.00000 | 3589.49000 | 35.1560 | 126172.5000 | 3588.92996 2014-06-26 07:47:00 | 3588.80000 | 3588.80000 | 3588.30000 | 3588.30000 | 7.5780 | 27193.0200 | 3588.42000 2014-06-26 07:48:00 | 3588.30000 | 3589.38000 | 3588.25000 | 3588.41000 | 21.0910 | 75684.2900 | 3588.46001 2014-06-26 07:49:00 | 3588.57000 | 3589.10000 | 3588.00000 | 3588.02000 | 28.2890 | 101519.8300 | 3588.66999 2014-06-26 07:50:00 | 3588.76000 | 3588.79000 | 3588.76000 | 3588.79000 | 17.4390 | 62584.8900 | 3588.79000 2014-06-26 07:51:00 | 3589.05000 | 3589.07000 | 3588.02000 | 3588.18000 | 20.6930 | 74258.9800 | 3588.60002 2014-06-26 07:52:00 | 3588.18000 | 3590.76000 | 3587.00000 | 3587.00000 | 85.7779 | 307867.2900 | 3589.11995 2014-06-26 07:53:00 | 3591.20000 | 3591.23000 | 3585.10000 | 3588.05000 | 71.9789 | 258369.1300 | 3589.50998 2014-06-26 07:54:00 | 3586.34000 | 3590.21000 | 3585.02000 | 3586.93000 | 80.4200 | 288480.1500 | 3587.17000 2014-06-26 07:55:00 | 3586.93000 | 3588.09000 | 3586.93000 | 3586.93000 | 16.0460 | 57559.6500 | 3587.15998 2014-06-26 07:56:00 | 3586.93000 | 3587.10000 | 3585.00000 | 3585.73000 | 39.1311 | 140325.1200 | 3586.03001 2014-06-26 07:57:00 | 3585.73000 | 3587.86000 | 3585.00000 | 3587.45000 | 46.2160 | 165760.6000 | 3586.64995 2014-06-26 07:58:00 | 3586.87000 | 3588.00000 | 3586.00000 | 3586.21000 | 26.4910 | 95022.7800 | 3586.98001 2014-06-26 07:59:00 | 3587.21000 | 3587.60000 | 3586.00000 | 3587.13000 | 15.1100 | 54198.1400 | 3586.91000 2014-06-26 08:00:00 | 3587.12000 | 3587.15000 | 3586.22000 | 3587.15000 | 4.6420 | 16650.4900 | 3586.92000 2014-06-26 08:01:00 | 3587.15000 | 3588.00000 | 3587.15000 | 3587.94000 | 42.4500 | 152293.3300 | 3587.59000 2014-06-26 08:02:00 | 3587.47000 | 3588.40000 | 3586.64000 | 3588.40000 | 9.5220 | 34157.6500 | 3587.23001 2014-06-26 08:03:00 | 3588.36000 | 3589.81000 | 3587.30000 | 3587.73000 | 12.9720 | 46552.7000 | 3588.71001 2014-06-26 08:04:00 | 3588.92000 | 3588.98000 | 3587.68000 | 3588.98000 | 47.5770 | 170718.0200 | 3588.24996 2014-06-26 08:05:00 | 3589.02000 | 3590.04000 | 3588.99000 | 3590.04000 | 18.0520 | 64805.5700 | 3589.94001 2014-06-26 08:06:00 | 3590.04000 | 3592.78000 | 3590.04000 | 3592.24000 | 9.7480 | 35013.3300 | 3591.84999 2014-06-26 08:07:00 | 3592.75000 | 3592.76000 | 3590.00000 | 3592.05000 | 47.1070 | 169187.7200 | 3591.55996 2014-06-26 08:08:00 | 3592.05000 | 3592.05000 | 3590.00000 | 3590.51000 | 33.6250 | 120734.5100 | 3590.61995 2014-06-26 08:09:00 | 3590.51000 | 3590.84000 | 3589.20000 | 3589.58000 | 28.5380 | 102447.9200 | 3589.87998 2014-06-26 08:10:00 | 3589.56000 | 3593.02000 | 3589.08000 | 3593.00000 | 50.9701 | 183071.7400 | 3591.75000 2014-06-26 08:11:00 | 3592.89000 | 3598.00000 | 3592.89000 | 3598.00000 | 149.0841 | 535972.1900 | 3595.10017 2014-06-26 08:12:00 | 3598.00000 | 3601.31000 | 3597.85000 | 3601.00000 | 134.6879 | 484822.7000 | 3599.59992 2014-06-26 08:13:00 | 3601.01000 | 3603.00000 | 3601.00000 | 3601.01000 | 76.1039 | 274126.3900 | 3602.00008 2014-06-26 08:14:00 | 3601.01000 | 3601.37000 | 3598.62000 | 3600.00000 | 69.4540 | 250029.0000 | 3599.92008 2014-06-26 08:15:00 | 3599.98000 | 3602.62000 | 3599.98000 | 3602.00000 | 132.4371 | 476949.8200 | 3601.32989 2014-06-26 08:16:00 | 3601.33000 | 3609.66000 | 3601.31000 | 3609.00000 | 176.4368 | 636063.5300 | 3605.04984 2014-06-26 08:17:00 | 3609.00000 | 3609.66000 | 3604.58000 | 3607.61000 | 127.9371 | 461514.0500 | 3607.34990 2014-06-26 08:18:00 | 3607.28000 | 3607.28000 | 3605.00000 | 3606.03000 | 68.8430 | 248267.8900 | 3606.29006 2014-06-26 08:19:00 | 3606.66000 | 3606.66000 | 3604.38000 | 3605.99000 | 52.9600 | 190956.2300 | 3605.67000 2014-06-26 08:20:00 | 3605.97000 | 3605.98000 | 3602.00000 | 3604.36000 | 84.1400 | 303218.6900 | 3603.74000 2014-06-26 08:21:00 | 3603.21000 | 3604.34000 | 3601.98000 | 3603.11000 | 106.7069 | 384428.5400 | 3602.65991 2014-06-26 08:22:00 | 3602.69000 | 3603.25000 | 3601.06000 | 3601.74000 | 122.4029 | 440927.1100 | 3602.26010 2014-06-26 08:23:00 | 3601.92000 | 3605.00000 | 3601.74000 | 3603.25000 | 68.6099 | 247211.7900 | 3603.15000 2014-06-26 08:24:00 | 3602.97000 | 3603.98000 | 3602.20000 | 3602.71000 | 25.8510 | 93148.1500 | 3603.27001 2014-06-26 08:25:00 | 3602.71000 | 3602.71000 | 3601.20000 | 3601.30000 | 24.9550 | 89883.2400 | 3601.80997 2014-06-26 08:26:00 | 3601.32000 | 3601.70000 | 3600.00000 | 3600.03000 | 67.0360 | 241383.7700 | 3600.80992 2014-06-26 08:27:00 | 3600.96000 | 3602.71000 | 3600.93000 | 3602.71000 | 33.2680 | 119819.4700 | 3601.63998 2014-06-26 08:28:00 | 3602.71000 | 3607.88000 | 3602.00000 | 3603.15000 | 71.5750 | 258012.1700 | 3604.77990 2014-06-26 08:29:00 | 3603.15000 | 3606.74000 | 3603.15000 | 3604.10000 | 45.3879 | 163581.7900 | 3604.07997 2014-06-26 08:30:00 | 3604.10000 | 3604.10000 | 3602.33000 | 3602.33000 | 7.5300 | 27135.1400 | 3603.60000 2014-06-26 08:31:00 | 3603.41000 | 3603.74000 | 3601.96000 | 3602.00000 | 47.7710 | 172107.0000 | 3602.75001 2014-06-26 08:32:00 | 3602.03000 | 3602.98000 | 3601.00000 | 3602.33000 | 11.7980 | 42496.8400 | 3602.03999 2014-06-26 08:33:00 | 3602.33000 | 3602.33000 | 3600.06000 | 3601.02000 | 85.5110 | 307952.4300 | 3601.32002 2014-06-26 08:34:00 | 3601.03000 | 3602.00000 | 3600.05000 | 3601.00000 | 63.5021 | 228688.7300 | 3601.28004 2014-06-26 08:35:00 | 3600.96000 | 3602.04000 | 3600.96000 | 3602.02000 | 44.1810 | 159109.6200 | 3601.31001 2014-06-26 08:36:00 | 3602.04000 | 3603.29000 | 3602.04000 | 3603.29000 | 7.0650 | 25451.4200 | 3602.46999 2014-06-26 08:37:00 | 3603.99000 | 3604.73000 | 3603.34000 | 3604.73000 | 13.2790 | 47855.0200 | 3603.81000 2014-06-26 08:38:00 | 3604.73000 | 3606.87000 | 3604.00000 | 3605.00000 | 81.3769 | 293414.1400 | 3605.61993 2014-06-26 08:39:00 | 3605.90000 | 3605.90000 | 3604.00000 | 3604.05000 | 23.9550 | 86348.9500 | 3604.62997 2014-06-26 08:40:00 | 3604.08000 | 3604.08000 | 3601.33000 | 3603.24000 | 29.1680 | 105085.1100 | 3602.74998 2014-06-26 08:41:00 | 3601.75000 | 3606.00000 | 3601.75000 | 3604.00000 | 42.8980 | 154618.5200 | 3604.32998 2014-06-26 08:42:00 | 3603.95000 | 3605.23000 | 3603.35000 | 3604.10000 | 50.4650 | 181888.8100 | 3604.25993 2014-06-26 08:43:00 | 3604.07000 | 3608.00000 | 3604.03000 | 3606.56000 | 80.2660 | 289420.0600 | 3605.75991 2014-06-26 08:44:00 | 3605.06000 | 3608.00000 | 3605.06000 | 3605.84000 | 51.3899 | 185338.3600 | 3606.51000 2014-06-26 08:45:00 | 3606.74000 | 3608.60000 | 3605.86000 | 3607.63000 | 40.3869 | 145684.2000 | 3607.20997 2014-06-26 08:46:00 | 3607.29000 | 3608.97000 | 3606.02000 | 3607.09000 | 39.2220 | 141508.3900 | 3607.88002 2014-06-26 08:47:00 | 3606.62000 | 3607.52000 | 3606.00000 | 3606.00000 | 11.0300 | 39778.8600 | 3606.42000 2014-06-26 08:48:00 | 3605.30000 | 3605.98000 | 3604.18000 | 3604.18000 | 2.8340 | 10215.5300 | 3604.63000 2014-06-26 08:49:00 | 3604.00000 | 3607.17000 | 3604.00000 | 3607.17000 | 22.6430 | 81625.7300 | 3604.90002 2014-06-26 08:50:00 | 3606.96000 | 3607.00000 | 3606.11000 | 3606.17000 | 28.6060 | 103177.3100 | 3606.83997 2014-06-26 08:51:00 | 3607.00000 | 3608.80000 | 3606.00000 | 3607.88000 | 18.7450 | 67613.9200 | 3607.03997 2014-06-26 08:52:00 | 3607.88000 | 3609.15000 | 3606.85000 | 3608.82000 | 47.2500 | 170489.7800 | 3608.25000 2014-06-26 08:53:00 | 3609.14000 | 3609.62000 | 3608.16000 | 3609.02000 | 42.7450 | 154270.1800 | 3609.07994 2014-06-26 08:54:00 | 3609.02000 | 3609.82000 | 3608.98000 | 3608.98000 | 32.3960 | 116925.2800 | 3609.24996 2014-06-26 08:55:00 | 3608.02000 | 3609.86000 | 3608.00000 | 3608.94000 | 19.4320 | 70119.4100 | 3608.45001 2014-06-26 08:56:00 | 3609.85000 | 3612.08000 | 3608.93000 | 3612.01000 | 119.8270 | 432693.9700 | 3610.98990 2014-06-26 08:57:00 | 3612.01000 | 3612.03000 | 3609.14000 | 3609.14000 | 47.0240 | 169800.2300 | 3610.93005 2014-06-26 08:58:00 | 3609.32000 | 3611.00000 | 3608.88000 | 3608.95000 | 49.4580 | 178527.0900 | 3609.66997 2014-06-26 08:59:00 | 3608.95000 | 3611.03000 | 3608.86000 | 3609.29000 | 41.9690 | 151509.3600 | 3610.02999 2014-06-26 09:00:00 | 3609.30000 | 3609.98000 | 3605.32000 | 3605.86000 | 48.6570 | 175529.1500 | 3607.47996 2014-06-26 09:01:00 | 3605.83000 | 3607.94000 | 3605.32000 | 3606.20000 | 39.7340 | 143276.8300 | 3605.90004 2014-06-26 09:02:00 | 3606.28000 | 3607.00000 | 3605.32000 | 3606.04000 | 30.8590 | 111284.9500 | 3606.23999 2014-06-26 09:03:00 | 3606.07000 | 3606.15000 | 3603.00000 | 3603.93000 | 57.1050 | 205823.3900 | 3604.29992 2014-06-26 09:04:00 | 3603.38000 | 3605.94000 | 3601.67000 | 3605.00000 | 64.1320 | 231152.2500 | 3604.32004 2014-06-26 09:05:00 | 3605.92000 | 3605.92000 | 3601.67000 | 3601.67000 | 25.2870 | 91127.1900 | 3603.71998 2014-06-26 09:06:00 | 3601.69000 | 3603.23000 | 3599.00000 | 3599.04000 | 127.7628 | 460015.2000 | 3600.54010 2014-06-26 09:07:00 | 3599.04000 | 3599.05000 | 3595.00000 | 3597.00000 | 109.3779 | 393491.2100 | 3597.53993 2014-06-26 09:08:00 | 3596.99000 | 3599.00000 | 3595.47000 | 3596.30000 | 55.7680 | 200623.3200 | 3597.45997 2014-06-26 09:09:00 | 3596.31000 | 3597.12000 | 3593.37000 | 3595.25000 | 105.5590 | 379480.4300 | 3594.95997 2014-06-26 09:10:00 | 3595.34000 | 3596.05000 | 3592.67000 | 3593.84000 | 129.4859 | 465382.7800 | 3594.07985 2014-06-26 09:11:00 | 3593.54000 | 3595.00000 | 3592.84000 | 3594.67000 | 56.7310 | 203900.1400 | 3594.16002 2014-06-26 09:12:00 | 3594.11000 | 3596.00000 | 3594.11000 | 3596.00000 | 44.6110 | 160381.4600 | 3595.11001 2014-06-26 09:13:00 | 3595.90000 | 3596.98000 | 3594.02000 | 3594.02000 | 41.4150 | 148918.9800 | 3595.76994 2014-06-26 09:14:00 | 3594.02000 | 3595.18000 | 3593.03000 | 3593.96000 | 43.2930 | 155612.0600 | 3594.39004 2014-06-26 09:15:00 | 3594.94000 | 3594.94000 | 3592.67000 | 3592.67000 | 28.4830 | 102360.3700 | 3593.74002 2014-06-26 09:16:00 | 3592.52000 | 3593.86000 | 3591.20000 | 3592.02000 | 31.8410 | 114369.8800 | 3591.91001 2014-06-26 09:17:00 | 3592.02000 | 3592.04000 | 3591.03000 | 3591.96000 | 17.5740 | 63123.7500 | 3591.88002 2014-06-26 09:18:00 | 3591.96000 | 3592.08000 | 3590.00000 | 3591.26000 | 76.9071 | 276137.8700 | 3590.53994 2014-06-26 09:19:00 | 3591.31000 | 3592.06000 | 3590.59000 | 3590.70000 | 35.7000 | 128207.9300 | 3591.26000 2014-06-26 09:20:00 | 3591.83000 | 3592.38000 | 3590.00000 | 3590.88000 | 53.4800 | 192026.9400 | 3590.63000 2014-06-26 09:21:00 | 3590.76000 | 3590.95000 | 3585.00000 | 3588.02000 | 91.4519 | 328144.0300 | 3588.16005 2014-06-26 09:22:00 | 3588.39000 | 3589.28000 | 3588.00000 | 3589.19000 | 34.7710 | 124783.4000 | 3588.72001 2014-06-26 09:23:00 | 3589.75000 | 3592.02000 | 3589.75000 | 3591.13000 | 40.5919 | 145785.1700 | 3591.48002 2014-06-26 09:24:00 | 3591.13000 | 3592.47000 | 3588.42000 | 3591.59000 | 128.1949 | 460220.8100 | 3590.00982 2014-06-26 09:25:00 | 3590.60000 | 3591.24000 | 3590.03000 | 3590.43000 | 45.5460 | 163531.8400 | 3590.47995 2014-06-26 09:26:00 | 3590.42000 | 3592.98000 | 3590.42000 | 3591.50000 | 52.0260 | 186819.7500 | 3590.88994 2014-06-26 09:27:00 | 3591.27000 | 3594.00000 | 3591.00000 | 3592.30000 | 60.1139 | 215941.9100 | 3592.21007 2014-06-26 09:28:00 | 3591.96000 | 3592.20000 | 3591.00000 | 3591.00000 | 28.5170 | 102421.4200 | 3591.58998 2014-06-26 09:29:00 | 3591.02000 | 3591.72000 | 3591.02000 | 3591.04000 | 2.3590 | 8471.6100 | 3591.19000 2014-06-26 09:30:00 | 3591.07000 | 3591.11000 | 3590.00000 | 3590.42000 | 28.0880 | 100861.4700 | 3590.90998 2014-06-26 09:31:00 | 3590.23000 | 3591.07000 | 3590.23000 | 3590.74000 | 5.6200 | 20177.7500 | 3590.35000 2014-06-26 09:32:00 | 3591.98000 | 3592.01000 | 3591.34000 | 3592.01000 | 5.5990 | 20111.0800 | 3591.91000 2014-06-26 09:33:00 | 3592.02000 | 3592.96000 | 3591.42000 | 3592.85000 | 22.1100 | 79419.0800 | 3592.00000 2014-06-26 09:34:00 | 3591.58000 | 3592.26000 | 3591.07000 | 3591.90000 | 7.6500 | 27473.5800 | 3591.32000 2014-06-26 09:35:00 | 3591.64000 | 3591.64000 | 3590.00000 | 3590.00000 | 13.4190 | 48184.0300 | 3590.73000 2014-06-26 09:36:00 | 3590.26000 | 3590.29000 | 3585.91000 | 3586.04000 | 63.1949 | 226749.7700 | 3588.09991 2014-06-26 09:37:00 | 3587.12000 | 3589.15000 | 3585.71000 | 3587.73000 | 43.1650 | 154803.0500 | 3586.30994 2014-06-26 09:38:00 | 3587.27000 | 3589.92000 | 3587.22000 | 3589.00000 | 30.6740 | 110089.9000 | 3589.03003 2014-06-26 09:39:00 | 3589.07000 | 3589.07000 | 3588.00000 | 3588.02000 | 7.1150 | 25532.9300 | 3588.60999 2014-06-26 09:40:00 | 3589.58000 | 3593.33000 | 3589.55000 | 3593.32000 | 58.8111 | 211210.5500 | 3591.34002 2014-06-26 09:41:00 | 3593.33000 | 3593.60000 | 3591.30000 | 3593.59000 | 26.6000 | 95571.5200 | 3592.91000 2014-06-26 09:42:00 | 3593.59000 | 3593.60000 | 3591.30000 | 3591.51000 | 23.7010 | 85147.7300 | 3592.58001 2014-06-26 09:43:00 | 3592.97000 | 3593.00000 | 3592.01000 | 3592.09000 | 13.1350 | 47183.3700 | 3592.18998 2014-06-26 09:44:00 | 3592.96000 | 3594.02000 | 3592.20000 | 3593.02000 | 43.1740 | 155138.6900 | 3593.34005 2014-06-26 09:45:00 | 3593.02000 | 3593.96000 | 3593.00000 | 3593.02000 | 15.5870 | 56004.5500 | 3593.02999 2014-06-26 09:46:00 | 3593.02000 | 3594.15000 | 3592.14000 | 3593.79000 | 42.3509 | 152181.3400 | 3593.34001 2014-06-26 09:47:00 | 3593.79000 | 3593.79000 | 3592.00000 | 3592.04000 | 11.1480 | 40054.5600 | 3592.97999 2014-06-26 09:48:00 | 3592.73000 | 3592.73000 | 3592.73000 | 3592.73000 | 0.0200 | 71.8500 | 3592.73000 2014-06-26 09:49:00 | 3592.69000 | 3593.33000 | 3592.40000 | 3593.29000 | 7.5580 | 27155.8300 | 3592.99000 2014-06-26 09:50:00 | 3593.33000 | 3594.97000 | 3593.16000 | 3593.28000 | 34.2500 | 123097.3500 | 3594.08000 2014-06-26 09:51:00 | 3594.72000 | 3594.98000 | 3593.40000 | 3594.06000 | 59.2320 | 212888.2500 | 3594.14003 2014-06-26 09:52:00 | 3594.86000 | 3594.86000 | 3594.86000 | 3594.86000 | 0.1690 | 607.5300 | 3594.86000 2014-06-26 09:53:00 | 3594.86000 | 3594.86000 | 3593.34000 | 3594.12000 | 13.5890 | 48839.8500 | 3594.07000 2014-06-26 09:54:00 | 3594.12000 | 3594.76000 | 3592.53000 | 3593.24000 | 6.1720 | 22178.3100 | 3593.37000 2014-06-26 09:55:00 | 3593.61000 | 3593.61000 | 3590.44000 | 3590.44000 | 42.4040 | 152334.5900 | 3592.46005 2014-06-26 09:56:00 | 3590.44000 | 3590.93000 | 3588.02000 | 3590.50000 | 33.8870 | 121638.3300 | 3589.52997 2014-06-26 09:57:00 | 3590.56000 | 3590.56000 | 3588.16000 | 3590.00000 | 13.3680 | 47983.4300 | 3589.41999 2014-06-26 09:58:00 | 3589.97000 | 3593.51000 | 3589.97000 | 3592.72000 | 21.9830 | 78964.7800 | 3592.08002 2014-06-26 09:59:00 | 3591.60000 | 3593.13000 | 3591.60000 | 3592.90000 | 10.0360 | 36057.5500 | 3592.81999 2014-06-26 10:00:00 | 3592.74000 | 3592.84000 | 3592.00000 | 3592.82000 | 0.4150 | 1490.9900 | 3592.75000 2014-06-26 10:01:00 | 3592.05000 | 3592.05000 | 3590.00000 | 3591.90000 | 66.7480 | 239706.0600 | 3591.20996 2014-06-26 10:02:00 | 3591.82000 | 3591.85000 | 3590.49000 | 3591.41000 | 23.9590 | 86037.6900 | 3591.03999 2014-06-26 10:03:00 | 3591.43000 | 3592.05000 | 3591.04000 | 3591.54000 | 29.6930 | 106647.5200 | 3591.67002 2014-06-26 10:04:00 | 3591.62000 | 3592.00000 | 3591.04000 | 3591.04000 | 13.8660 | 49799.7300 | 3591.49998 2014-06-26 10:05:00 | 3591.00000 | 3591.00000 | 3590.00000 | 3590.01000 | 6.1560 | 22100.2000 | 3590.02999 2014-06-26 10:06:00 | 3590.02000 | 3590.39000 | 3590.00000 | 3590.00000 | 11.0500 | 39670.1900 | 3590.06000 2014-06-26 10:07:00 | 3590.10000 | 3590.64000 | 3589.99000 | 3590.00000 | 3.6640 | 13153.8300 | 3590.02000 2014-06-26 10:08:00 | 3589.99000 | 3590.58000 | 3589.99000 | 3590.56000 | 2.7620 | 9916.2600 | 3590.25000 2014-06-26 10:09:00 | 3590.56000 | 3590.56000 | 3590.38000 | 3590.44000 | 3.2700 | 11740.7700 | 3590.45000 2014-06-26 10:10:00 | 3590.46000 | 3592.04000 | 3590.38000 | 3592.04000 | 25.7050 | 92315.4200 | 3591.33996 2014-06-26 10:11:00 | 3592.55000 | 3593.53000 | 3592.02000 | 3593.21000 | 64.4001 | 231374.6000 | 3592.77000 2014-06-26 10:12:00 | 3593.23000 | 3595.00000 | 3592.94000 | 3593.01000 | 28.3350 | 101838.6000 | 3594.08996 2014-06-26 10:13:00 | 3592.52000 | 3593.01000 | 3589.33000 | 3589.98000 | 34.9560 | 125545.4300 | 3591.52996 2014-06-26 10:14:00 | 3589.48000 | 3590.26000 | 3588.10000 | 3589.35000 | 38.0680 | 136626.3900 | 3589.00998 2014-06-26 10:15:00 | 3589.20000 | 3589.35000 | 3588.96000 | 3589.21000 | 35.3300 | 126805.1200 | 3589.16000 2014-06-26 10:16:00 | 3589.21000 | 3590.57000 | 3589.21000 | 3590.57000 | 10.8620 | 38991.2000 | 3589.69001 2014-06-26 10:17:00 | 3590.59000 | 3592.03000 | 3590.59000 | 3592.03000 | 20.2660 | 72791.9000 | 3591.81998 2014-06-26 10:18:00 | 3592.44000 | 3592.44000 | 3592.24000 | 3592.34000 | 22.9580 | 82472.8200 | 3592.32999 2014-06-26 10:19:00 | 3592.34000 | 3592.34000 | 3590.82000 | 3590.88000 | 35.8690 | 128824.2200 | 3591.51999 2014-06-26 10:20:00 | 3590.88000 | 3590.90000 | 3590.68000 | 3590.90000 | 0.0600 | 215.4500 | 3590.81000 2014-06-26 10:21:00 | 3591.32000 | 3591.95000 | 3590.93000 | 3591.94000 | 12.8160 | 46031.2300 | 3591.69999 2014-06-26 10:22:00 | 3591.95000 | 3593.00000 | 3591.95000 | 3593.00000 | 14.6600 | 52669.3300 | 3592.72000 2014-06-26 10:23:00 | 3592.16000 | 3592.93000 | 3591.53000 | 3592.87000 | 19.7740 | 71042.6400 | 3592.73002 2014-06-26 10:24:00 | 3592.19000 | 3592.83000 | 3591.80000 | 3591.87000 | 10.0410 | 36071.2200 | 3592.39000 2014-06-26 10:25:00 | 3592.02000 | 3592.67000 | 3592.00000 | 3592.45000 | 12.6570 | 45464.7200 | 3592.05999 2014-06-26 10:26:00 | 3592.02000 | 3592.99000 | 3591.79000 | 3591.79000 | 16.0480 | 57647.1500 | 3592.16999 2014-06-26 10:27:00 | 3592.05000 | 3592.97000 | 3592.05000 | 3592.10000 | 5.8910 | 21163.7000 | 3592.55000 2014-06-26 10:28:00 | 3592.07000 | 3592.07000 | 3590.00000 | 3590.38000 | 23.6330 | 84869.8100 | 3591.16002 2014-06-26 10:29:00 | 3591.57000 | 3591.57000 | 3587.01000 | 3589.43000 | 101.4801 | 364229.3700 | 3589.17000 2014-06-26 10:30:00 | 3589.43000 | 3592.00000 | 3587.38000 | 3587.50000 | 26.8670 | 96444.0000 | 3589.67998 2014-06-26 10:31:00 | 3588.93000 | 3588.93000 | 3587.96000 | 3588.61000 | 38.0720 | 136616.0000 | 3588.36002 2014-06-26 10:32:00 | 3588.61000 | 3589.04000 | 3586.97000 | 3587.00000 | 71.5059 | 256516.1000 | 3587.33992 2014-06-26 10:33:00 | 3587.55000 | 3589.31000 | 3587.20000 | 3588.98000 | 13.2150 | 47411.7800 | 3587.71998 2014-06-26 10:34:00 | 3588.98000 | 3588.98000 | 3587.63000 | 3588.00000 | 24.1190 | 86541.4200 | 3588.09999 2014-06-26 10:35:00 | 3588.00000 | 3589.13000 | 3587.88000 | 3589.13000 | 14.4360 | 51798.6900 | 3588.15998 2014-06-26 10:36:00 | 3588.50000 | 3588.50000 | 3587.22000 | 3587.71000 | 7.1600 | 25689.8900 | 3587.97000 2014-06-26 10:37:00 | 3586.99000 | 3587.60000 | 3586.99000 | 3587.60000 | 1.7170 | 6159.2700 | 3587.23000 2014-06-26 10:38:00 | 3587.18000 | 3587.71000 | 3586.82000 | 3587.71000 | 1.5070 | 5406.2900 | 3587.45000 2014-06-26 10:39:00 | 3587.71000 | 3588.00000 | 3587.20000 | 3587.89000 | 4.8250 | 17310.6800 | 3587.70999 2014-06-26 10:40:00 | 3587.00000 | 3588.00000 | 3586.97000 | 3588.00000 | 9.6050 | 34461.5000 | 3587.86999 2014-06-26 10:41:00 | 3588.00000 | 3588.00000 | 3587.71000 | 3588.00000 | 3.6240 | 13002.8900 | 3587.99000 2014-06-26 10:42:00 | 3587.75000 | 3587.75000 | 3587.75000 | 3587.75000 | 1.4300 | 5130.4800 | 3587.75000 2014-06-26 10:43:00 | 3588.00000 | 3588.00000 | 3588.00000 | 3588.00000 | 0.7160 | 2569.0100 | 3588.00000 2014-06-26 10:44:00 | 3588.00000 | 3588.00000 | 3588.00000 | 3588.00000 | 1.2850 | 4610.5800 | 3588.00000 2014-06-26 10:45:00 | 3588.28000 | 3588.28000 | 3588.28000 | 3588.28000 | 0.8300 | 2978.2700 | 3588.28000 2014-06-26 10:46:00 | 3589.15000 | 3589.88000 | 3588.00000 | 3588.27000 | 23.2010 | 83269.5200 | 3589.05001 2014-06-26 10:47:00 | 3588.27000 | 3588.28000 | 3588.02000 | 3588.02000 | 1.5500 | 5561.7800 | 3588.24000 2014-06-26 10:48:00 | 3588.04000 | 3588.04000 | 3588.01999 | 3588.02000 | 16.5180 | 59266.9400 | 3588.01999 2014-06-26 10:49:00 | 3588.15000 | 3588.17000 | 3588.02000 | 3588.04000 | 3.1310 | 11234.4100 | 3588.12000 2014-06-26 10:50:00 | 3588.09000 | 3589.88000 | 3588.09000 | 3589.56000 | 1.2050 | 4324.5900 | 3588.87000 2014-06-26 10:51:00 | 3589.55000 | 3589.56000 | 3589.03000 | 3589.44000 | 9.4840 | 34041.6400 | 3589.38001 2014-06-26 10:52:00 | 3589.44000 | 3590.00000 | 3589.08000 | 3590.00000 | 15.6720 | 56259.6900 | 3589.82001 2014-06-26 10:53:00 | 3590.00000 | 3591.17000 | 3589.41000 | 3589.96000 | 19.7250 | 70807.9900 | 3589.75997 2014-06-26 10:54:00 | 3590.05000 | 3590.92000 | 3589.29000 | 3590.21000 | 13.5730 | 48730.3400 | 3590.24001 2014-06-26 10:55:00 | 3589.07000 | 3592.00000 | 3588.29000 | 3591.00000 | 58.2531 | 209095.8700 | 3589.44005 2014-06-26 10:56:00 | 3590.26000 | 3591.74000 | 3590.24000 | 3591.43000 | 18.3780 | 65997.3000 | 3591.09999 2014-06-26 10:57:00 | 3591.43000 | 3592.45000 | 3591.43000 | 3591.73000 | 10.8160 | 38847.8900 | 3591.70999 2014-06-26 10:58:00 | 3592.88000 | 3592.88000 | 3591.43000 | 3591.43000 | 20.0560 | 72035.2200 | 3591.69998 2014-06-26 10:59:00 | 3591.40000 | 3591.50000 | 3590.50000 | 3590.97000 | 6.2610 | 22482.8600 | 3590.94000 2014-06-26 11:00:00 | 3590.97000 | 3592.87000 | 3590.03000 | 3591.09000 | 42.0829 | 151136.2600 | 3591.39003 2014-06-26 11:01:00 | 3592.26000 | 3592.26000 | 3591.09000 | 3591.30000 | 35.1270 | 126165.4700 | 3591.69997 2014-06-26 11:02:00 | 3591.30000 | 3591.30000 | 3591.30000 | 3591.30000 | 0.3830 | 1375.4700 | 3591.30000 2014-06-26 11:03:00 | 3591.30000 | 3591.30000 | 3591.30000 | 3591.30000 | 0.2120 | 761.3600 | 3591.30000 2014-06-26 11:04:00 | 3591.94000 | 3591.97000 | 3590.95000 | 3590.95000 | 5.2300 | 18782.1400 | 3591.23000 2014-06-26 11:05:00 | 3591.92000 | 3592.86000 | 3591.01000 | 3591.35000 | 23.0540 | 82800.4800 | 3591.59003 2014-06-26 11:06:00 | 3591.35000 | 3593.80000 | 3591.35000 | 3593.80000 | 17.1560 | 61645.4200 | 3593.22998 2014-06-26 11:07:00 | 3593.56000 | 3595.00000 | 3593.56000 | 3595.00000 | 39.2270 | 141008.8600 | 3594.68997 2014-06-26 11:08:00 | 3593.59000 | 3594.05000 | 3593.59000 | 3594.05000 | 3.6590 | 13150.5100 | 3594.02000 2014-06-26 11:09:00 | 3594.70000 | 3596.80000 | 3594.10000 | 3596.00000 | 69.4250 | 249641.1000 | 3595.83990 2014-06-26 11:10:00 | 3596.96000 | 3597.45000 | 3595.15000 | 3596.74000 | 28.1230 | 101145.4000 | 3596.54002 2014-06-26 11:11:00 | 3596.72000 | 3597.99000 | 3595.01000 | 3597.85000 | 60.1140 | 216226.5000 | 3596.94007 2014-06-26 11:12:00 | 3597.87000 | 3597.89000 | 3597.00000 | 3597.43000 | 7.1860 | 25852.2400 | 3597.57999 2014-06-26 11:13:00 | 3597.44000 | 3597.44000 | 3597.00000 | 3597.02000 | 30.3950 | 109333.2400 | 3597.07996 2014-06-26 11:14:00 | 3597.40000 | 3597.40000 | 3595.44000 | 3595.58000 | 51.3660 | 184737.4400 | 3596.48994 2014-06-26 11:15:00 | 3595.58000 | 3596.54000 | 3595.14000 | 3595.14000 | 24.8300 | 89296.7300 | 3596.32000 2014-06-26 11:16:00 | 3596.10000 | 3596.23000 | 3595.00000 | 3596.06000 | 36.9450 | 132844.5100 | 3595.73995 2014-06-26 11:17:00 | 3596.10000 | 3597.98000 | 3596.06000 | 3597.98000 | 9.5900 | 34492.8600 | 3596.75000 2014-06-26 11:18:00 | 3597.02000 | 3598.00000 | 3596.58000 | 3597.04000 | 13.8820 | 49939.1200 | 3597.40001 2014-06-26 11:19:00 | 3598.00000 | 3598.58000 | 3596.30000 | 3596.30000 | 28.1060 | 101122.0300 | 3597.87997 2014-06-26 11:20:00 | 3597.00000 | 3597.82000 | 3596.06000 | 3596.22000 | 6.2100 | 22333.9400 | 3596.45000 2014-06-26 11:21:00 | 3596.08000 | 3598.60000 | 3596.06000 | 3596.06000 | 55.3760 | 199188.5800 | 3597.01994 2014-06-26 11:22:00 | 3596.84000 | 3597.76000 | 3596.84000 | 3597.76000 | 5.6610 | 20366.5100 | 3597.69000 2014-06-26 11:23:00 | 3597.04000 | 3598.50000 | 3597.04000 | 3598.50000 | 22.8690 | 82277.5000 | 3597.76999 2014-06-26 11:24:00 | 3598.50000 | 3599.25000 | 3598.00000 | 3599.25000 | 12.1240 | 43633.2500 | 3598.92001 2014-06-26 11:25:00 | 3599.62000 | 3602.00000 | 3599.62000 | 3602.00000 | 27.9180 | 100508.1900 | 3600.11998 2014-06-26 11:26:00 | 3600.68000 | 3601.92000 | 3600.00000 | 3600.00000 | 44.1540 | 158993.1600 | 3600.88005 2014-06-26 11:27:00 | 3599.96000 | 3602.84000 | 3599.00000 | 3601.98000 | 55.3060 | 199119.1900 | 3600.31994 2014-06-26 11:28:00 | 3602.03000 | 3603.00000 | 3601.93000 | 3603.00000 | 28.6140 | 103079.8600 | 3602.43003 2014-06-26 11:29:00 | 3603.04000 | 3603.99000 | 3602.86000 | 3603.00000 | 32.1100 | 115710.0300 | 3603.55000 2014-06-26 11:30:00 | 3603.01000 | 3603.01000 | 3600.00000 | 3600.00000 | 75.1881 | 270777.7700 | 3601.33996 2014-06-26 11:31:00 | 3599.98000 | 3600.82000 | 3599.08000 | 3600.76000 | 31.6100 | 113806.2300 | 3600.32000 2014-06-26 11:32:00 | 3600.72000 | 3600.82000 | 3600.01000 | 3600.01000 | 10.3150 | 37137.8800 | 3600.37999 2014-06-26 11:33:00 | 3600.69000 | 3600.69000 | 3600.00000 | 3600.00000 | 7.5210 | 27078.5700 | 3600.40000 2014-06-26 11:34:00 | 3600.00000 | 3602.99000 | 3598.02000 | 3598.27000 | 28.0840 | 101090.8300 | 3599.59003 2014-06-26 11:35:00 | 3598.93000 | 3599.95000 | 3598.93000 | 3599.20000 | 24.8010 | 89264.7000 | 3599.24001 2014-06-26 11:36:00 | 3599.20000 | 3599.20000 | 3599.12000 | 3599.12000 | 0.5710 | 2055.1300 | 3599.18000 2014-06-26 11:37:00 | 3599.06000 | 3601.62000 | 3599.06000 | 3600.61000 | 56.5940 | 203754.2500 | 3600.28006 2014-06-26 11:38:00 | 3599.80000 | 3600.62000 | 3599.80000 | 3599.80000 | 8.2870 | 29836.3000 | 3600.36999 2014-06-26 11:39:00 | 3599.80000 | 3601.00000 | 3599.17000 | 3599.26000 | 31.1600 | 112180.2800 | 3600.14000 2014-06-26 11:40:00 | 3599.47000 | 3599.73000 | 3598.41000 | 3599.00000 | 46.9740 | 169069.8600 | 3599.22005 2014-06-26 11:41:00 | 3599.00000 | 3599.02000 | 3598.00000 | 3598.23000 | 23.7580 | 85493.8100 | 3598.52999 2014-06-26 11:42:00 | 3598.19000 | 3599.53000 | 3597.50000 | 3599.09000 | 24.4220 | 87886.8900 | 3598.68001 2014-06-26 11:43:00 | 3598.11000 | 3598.91000 | 3597.57000 | 3598.81000 | 5.9690 | 21478.1900 | 3598.29000 2014-06-26 11:44:00 | 3598.62000 | 3598.62000 | 3598.00000 | 3598.00000 | 7.1200 | 25617.9400 | 3598.03000 2014-06-26 11:45:00 | 3598.00000 | 3598.00000 | 3596.11000 | 3597.02000 | 18.8880 | 67938.3800 | 3596.90999 2014-06-26 11:46:00 | 3597.03000 | 3597.67000 | 3596.24000 | 3596.24000 | 11.8620 | 42670.4500 | 3597.24001 2014-06-26 11:47:00 | 3596.24000 | 3597.65000 | 3596.11000 | 3596.16000 | 36.7440 | 132152.0500 | 3596.56004 2014-06-26 11:48:00 | 3597.18000 | 3598.52000 | 3596.50000 | 3596.50000 | 21.9830 | 79080.6300 | 3597.35002 2014-06-26 11:49:00 | 3597.64000 | 3599.16000 | 3597.53000 | 3598.04000 | 27.2470 | 98035.7300 | 3598.03998 2014-06-26 11:50:00 | 3598.76000 | 3599.00000 | 3596.50000 | 3597.02000 | 32.8290 | 118112.8600 | 3597.81999 2014-06-26 11:51:00 | 3597.02000 | 3598.00000 | 3596.00000 | 3597.93000 | 35.3070 | 127003.9700 | 3597.12997 2014-06-26 11:52:00 | 3597.93000 | 3597.93000 | 3597.43000 | 3597.72000 | 2.6900 | 9678.3200 | 3597.89000 2014-06-26 11:53:00 | 3597.72000 | 3597.72000 | 3595.64000 | 3597.00000 | 3.7060 | 13330.9200 | 3597.12000 2014-06-26 11:54:00 | 3597.15000 | 3597.38000 | 3596.10000 | 3596.43000 | 10.2970 | 37037.9700 | 3596.96999 2014-06-26 11:55:00 | 3597.32000 | 3597.68000 | 3597.23000 | 3597.68000 | 17.4540 | 62789.2200 | 3597.41002 2014-06-26 11:56:00 | 3597.32000 | 3597.32000 | 3597.30000 | 3597.30000 | 1.7280 | 6216.1400 | 3597.30000 2014-06-26 11:57:00 | 3598.00000 | 3598.01000 | 3597.28000 | 3597.99000 | 2.2180 | 7979.6000 | 3597.66000 2014-06-26 11:58:00 | 3598.01000 | 3598.91000 | 3597.77000 | 3598.77000 | 4.7440 | 17070.4400 | 3598.32001 2014-06-26 11:59:00 | 3598.98000 | 3599.18000 | 3598.30000 | 3598.39000 | 6.0790 | 21877.9600 | 3598.94000 2014-06-26 12:00:00 | 3598.30000 | 3599.40000 | 3598.30000 | 3599.40000 | 12.3860 | 44576.8200 | 3598.96999 2014-06-26 12:01:00 | 3599.40000 | 3599.41000 | 3599.36000 | 3599.38000 | 9.4260 | 33927.8300 | 3599.38999 2014-06-26 12:02:00 | 3599.38000 | 3600.18000 | 3599.36000 | 3600.18000 | 28.6530 | 103141.2100 | 3599.67002 2014-06-26 12:03:00 | 3600.18000 | 3600.94000 | 3599.96000 | 3599.96000 | 24.7320 | 89036.5200 | 3600.05001 2014-06-26 12:04:00 | 3599.98000 | 3600.00000 | 3598.30000 | 3598.30000 | 30.1070 | 108374.8800 | 3599.65997 2014-06-26 12:05:00 | 3598.37000 | 3599.62000 | 3597.80000 | 3597.91000 | 18.5680 | 66816.7100 | 3598.48999 2014-06-26 12:06:00 | 3597.92000 | 3598.48000 | 3597.92000 | 3598.44000 | 6.0730 | 21850.9800 | 3598.05001 2014-06-26 12:07:00 | 3598.00000 | 3599.02000 | 3597.95000 | 3598.95000 | 4.5180 | 16257.1800 | 3598.31000 2014-06-26 12:08:00 | 3599.16000 | 3599.99000 | 3598.69000 | 3599.50000 | 44.5690 | 160413.9800 | 3599.22999 2014-06-26 12:09:00 | 3599.50000 | 3599.50000 | 3598.22000 | 3598.51000 | 64.3140 | 231455.1700 | 3598.83007 2014-06-26 12:10:00 | 3598.96000 | 3599.98000 | 3598.00000 | 3598.13000 | 34.1100 | 122749.7400 | 3598.64000 2014-06-26 12:11:00 | 3598.14000 | 3601.64000 | 3598.14000 | 3601.62000 | 33.9440 | 122214.9300 | 3600.49004 2014-06-26 12:12:00 | 3601.63000 | 3601.82000 | 3599.41000 | 3600.01000 | 16.4100 | 59083.4500 | 3600.45000 2014-06-26 12:13:00 | 3599.37000 | 3599.72000 | 3597.86000 | 3599.64000 | 39.2260 | 141160.6000 | 3598.64996 2014-06-26 12:14:00 | 3599.41000 | 3601.82000 | 3598.63000 | 3599.95000 | 67.1180 | 241639.5600 | 3600.21996 2014-06-26 12:15:00 | 3599.90000 | 3600.94000 | 3599.69000 | 3600.37000 | 37.3390 | 134446.1600 | 3600.68999 2014-06-26 12:16:00 | 3600.51000 | 3600.82000 | 3599.10000 | 3600.40000 | 34.9940 | 125977.6000 | 3599.98004 2014-06-26 12:17:00 | 3599.40000 | 3601.24000 | 3599.38000 | 3600.03000 | 83.8210 | 301776.4300 | 3600.25002 2014-06-26 12:18:00 | 3600.08000 | 3600.14000 | 3599.50000 | 3599.50000 | 10.6890 | 38479.3400 | 3599.90000 2014-06-26 12:19:00 | 3599.50000 | 3600.60000 | 3599.50000 | 3600.06000 | 10.5400 | 37948.0400 | 3600.38000 2014-06-26 12:20:00 | 3601.00000 | 3602.09000 | 3600.51000 | 3602.09000 | 30.0040 | 108043.8200 | 3600.98003 2014-06-26 12:21:00 | 3601.10000 | 3602.80000 | 3600.69000 | 3600.69000 | 13.5850 | 48934.4900 | 3602.09998 2014-06-26 12:22:00 | 3601.70000 | 3601.70000 | 3600.30000 | 3601.69000 | 23.7900 | 85680.8700 | 3601.55000 2014-06-26 12:23:00 | 3601.00000 | 3601.83000 | 3599.07000 | 3599.91000 | 47.4980 | 171019.3700 | 3600.55997 2014-06-26 12:24:00 | 3599.91000 | 3601.54000 | 3599.11000 | 3600.00000 | 30.5540 | 109994.3300 | 3600.00003 2014-06-26 12:25:00 | 3600.00000 | 3601.83000 | 3600.00000 | 3601.12000 | 30.1570 | 108606.5200 | 3601.36997 2014-06-26 12:26:00 | 3602.09000 | 3604.80000 | 3599.87000 | 3601.65000 | 51.6830 | 186194.3400 | 3602.62004 2014-06-26 12:27:00 | 3602.06000 | 3608.00000 | 3601.68000 | 3604.00000 | 80.5781 | 290518.5800 | 3605.42996 2014-06-26 12:28:00 | 3604.03000 | 3606.69000 | 3603.99000 | 3604.00000 | 38.6680 | 139382.1200 | 3604.58998 2014-06-26 12:29:00 | 3604.02000 | 3604.12000 | 3595.00000 | 3601.36000 | 50.2080 | 180817.9700 | 3601.37997 2014-06-26 12:30:00 | 3601.36000 | 3602.97000 | 3601.33000 | 3602.53000 | 69.8829 | 251700.0500 | 3601.74006 2014-06-26 12:31:00 | 3601.86000 | 3601.86000 | 3599.07000 | 3599.07000 | 18.2690 | 65781.1300 | 3600.69999 2014-06-26 12:32:00 | 3598.02000 | 3600.60000 | 3595.00000 | 3597.11000 | 94.4870 | 339987.0600 | 3598.23992 2014-06-26 12:33:00 | 3597.10000 | 3598.48000 | 3595.00000 | 3595.00000 | 64.7620 | 232893.7800 | 3596.15004 2014-06-26 12:34:00 | 3595.00000 | 3596.96000 | 3591.01000 | 3594.02000 | 34.8060 | 125083.8800 | 3593.73996 2014-06-26 12:35:00 | 3593.47000 | 3597.00000 | 3588.75000 | 3589.98000 | 141.0310 | 506542.5100 | 3591.71004 2014-06-26 12:36:00 | 3589.98000 | 3594.03000 | 3589.93000 | 3593.00000 | 77.3029 | 277589.3400 | 3590.93006 2014-06-26 12:37:00 | 3592.99000 | 3593.71000 | 3591.44000 | 3591.64000 | 22.7660 | 81786.7700 | 3592.49997 2014-06-26 12:38:00 | 3592.15000 | 3593.00000 | 3590.91000 | 3590.91000 | 69.7960 | 250716.3100 | 3592.12992 2014-06-26 12:39:00 | 3590.87000 | 3592.88000 | 3590.25000 | 3592.84000 | 15.1820 | 54517.2000 | 3590.91001 2014-06-26 12:40:00 | 3592.02000 | 3592.88000 | 3591.04000 | 3591.59000 | 7.5890 | 27260.1800 | 3592.07000 2014-06-26 12:41:00 | 3592.57000 | 3592.75000 | 3591.50000 | 3592.58000 | 27.1310 | 97452.3400 | 3591.92001 2014-06-26 12:42:00 | 3591.50000 | 3592.58000 | 3591.00000 | 3591.44000 | 11.1760 | 40133.6100 | 3591.04999 2014-06-26 12:43:00 | 3591.00000 | 3591.03000 | 3590.52000 | 3591.03000 | 12.3350 | 44293.7100 | 3590.89998 2014-06-26 12:44:00 | 3592.61000 | 3592.61000 | 3590.50000 | 3590.50000 | 6.4320 | 23100.0500 | 3591.43000 2014-06-26 12:45:00 | 3591.49000 | 3593.02000 | 3591.49000 | 3592.31000 | 41.7831 | 150090.1500 | 3592.13004 2014-06-26 12:46:00 | 3592.35000 | 3594.00000 | 3592.33000 | 3592.55000 | 40.9780 | 147238.5800 | 3593.10998 2014-06-26 12:47:00 | 3593.27000 | 3593.35000 | 3591.89000 | 3591.92000 | 52.7010 | 189336.2500 | 3592.65001 2014-06-26 12:48:00 | 3592.20000 | 3592.20000 | 3592.00000 | 3592.00000 | 8.5690 | 30780.2000 | 3592.04000 2014-06-26 12:49:00 | 3592.02000 | 3592.02000 | 3591.63000 | 3591.68000 | 9.1560 | 32886.7700 | 3591.82999 2014-06-26 12:50:00 | 3591.68000 | 3592.59000 | 3591.68000 | 3592.02000 | 58.5610 | 210366.9000 | 3592.27002 2014-06-26 12:51:00 | 3592.02000 | 3592.22000 | 3591.50000 | 3592.00000 | 13.2720 | 47674.1600 | 3592.09001 2014-06-26 12:52:00 | 3591.92000 | 3592.61000 | 3590.26000 | 3591.88000 | 53.1631 | 190942.5500 | 3591.64005 2014-06-26 12:53:00 | 3592.66000 | 3592.68000 | 3592.00000 | 3592.01000 | 0.4550 | 1634.5000 | 3592.30000 2014-06-26 12:54:00 | 3592.02000 | 3592.02000 | 3592.00000 | 3592.02000 | 5.5880 | 20072.1500 | 3592.01000 2014-06-26 12:55:00 | 3592.00000 | 3592.02000 | 3590.63000 | 3592.02000 | 12.3060 | 44199.3100 | 3591.68999 2014-06-26 12:56:00 | 3591.07000 | 3592.22000 | 3591.07000 | 3592.16000 | 20.0970 | 72189.1500 | 3592.03998 2014-06-26 12:57:00 | 3592.16000 | 3592.16000 | 3590.01000 | 3590.01000 | 4.6790 | 16803.1900 | 3591.19000 2014-06-26 12:58:00 | 3590.01000 | 3591.51000 | 3590.00000 | 3590.94000 | 44.0771 | 158259.9900 | 3590.52996 2014-06-26 12:59:00 | 3590.94000 | 3590.94000 | 3586.29000 | 3586.29000 | 42.8860 | 153888.2300 | 3588.30995 2014-06-26 13:00:00 | 3586.96000 | 3586.96000 | 3583.10000 | 3585.93000 | 55.8449 | 200197.9400 | 3584.88992 2014-06-26 13:01:00 | 3586.12000 | 3586.99000 | 3575.00000 | 3582.81000 | 237.9673 | 851908.4900 | 3579.93982 2014-06-26 13:02:00 | 3582.81000 | 3582.81000 | 3577.05000 | 3580.00000 | 69.0569 | 247247.2300 | 3580.33994 2014-06-26 13:03:00 | 3580.00000 | 3581.00000 | 3578.67000 | 3580.07000 | 71.5980 | 256320.0000 | 3579.98996 2014-06-26 13:04:00 | 3580.07000 | 3582.00000 | 3579.89000 | 3581.98000 | 59.9791 | 214779.6800 | 3580.90998 2014-06-26 13:05:00 | 3581.04000 | 3581.98000 | 3578.57000 | 3578.57000 | 23.2230 | 83139.6300 | 3580.06002 2014-06-26 13:06:00 | 3578.12000 | 3579.26000 | 3576.02000 | 3577.51000 | 86.2539 | 308572.4100 | 3577.49009 2014-06-26 13:07:00 | 3578.78000 | 3578.83000 | 3571.09000 | 3572.88000 | 108.4470 | 387733.9200 | 3575.32991 2014-06-26 13:08:00 | 3572.88000 | 3575.88000 | 3572.00000 | 3573.96000 | 63.8020 | 228000.9500 | 3573.57004 2014-06-26 13:09:00 | 3573.96000 | 3576.00000 | 3573.96000 | 3574.95000 | 32.6680 | 116793.6400 | 3575.16998 2014-06-26 13:10:00 | 3574.18000 | 3576.66000 | 3574.00000 | 3575.25000 | 44.8879 | 160465.8700 | 3574.80997 2014-06-26 13:11:00 | 3576.46000 | 3576.98000 | 3575.27000 | 3576.96000 | 29.5360 | 105623.3700 | 3576.08997 2014-06-26 13:12:00 | 3576.96000 | 3578.97000 | 3576.96000 | 3578.71000 | 57.6591 | 206300.1200 | 3577.92999 2014-06-26 13:13:00 | 3578.99000 | 3580.00000 | 3577.00000 | 3577.49000 | 53.2870 | 190694.0500 | 3578.61996 2014-06-26 13:14:00 | 3577.51000 | 3580.48000 | 3576.00000 | 3577.21000 | 60.4230 | 216184.5600 | 3577.85005 2014-06-26 13:15:00 | 3577.21000 | 3577.99000 | 3574.55000 | 3574.55000 | 52.7350 | 188553.4100 | 3575.48993 2014-06-26 13:16:00 | 3574.55000 | 3575.93000 | 3574.09000 | 3575.15000 | 44.4210 | 158790.8200 | 3574.68001 2014-06-26 13:17:00 | 3575.15000 | 3578.01000 | 3575.11000 | 3578.01000 | 12.6770 | 45336.5800 | 3576.28999 2014-06-26 13:18:00 | 3576.52000 | 3578.21000 | 3576.52000 | 3578.00000 | 34.9020 | 124856.1800 | 3577.34002 2014-06-26 13:19:00 | 3578.06000 | 3578.71000 | 3577.65000 | 3577.65000 | 22.4260 | 80242.6300 | 3578.10997 2014-06-26 13:20:00 | 3578.00000 | 3580.50000 | 3578.00000 | 3580.04000 | 48.6350 | 174083.2500 | 3579.37993 2014-06-26 13:21:00 | 3580.04000 | 3580.07000 | 3577.70000 | 3577.98000 | 51.4460 | 184114.8400 | 3578.79994 2014-06-26 13:22:00 | 3577.98000 | 3578.00000 | 3575.01000 | 3576.76000 | 39.9570 | 142935.6200 | 3577.23997 2014-06-26 13:23:00 | 3577.80000 | 3578.71000 | 3576.50000 | 3578.69000 | 25.4210 | 90942.7000 | 3577.46001 2014-06-26 13:24:00 | 3578.06000 | 3579.58000 | 3578.06000 | 3579.04000 | 24.1340 | 86373.9300 | 3578.93003 2014-06-26 13:25:00 | 3579.02000 | 3579.02000 | 3577.00000 | 3577.98000 | 23.1270 | 82740.0200 | 3577.63998 2014-06-26 13:26:00 | 3577.98000 | 3578.73000 | 3577.48000 | 3578.70000 | 27.0840 | 96914.4800 | 3578.29003 2014-06-26 13:27:00 | 3578.80000 | 3579.71000 | 3578.10000 | 3578.39000 | 10.7360 | 38422.9700 | 3578.88999 2014-06-26 13:28:00 | 3578.42000 | 3579.31000 | 3578.42000 | 3579.31000 | 7.8360 | 28043.2900 | 3578.77999 2014-06-26 13:29:00 | 3579.68000 | 3579.74000 | 3578.96000 | 3578.98000 | 13.0980 | 46880.6500 | 3579.21999 2014-06-26 13:30:00 | 3578.98000 | 3579.00000 | 3578.01000 | 3578.01000 | 23.7170 | 84875.0500 | 3578.65998 2014-06-26 13:31:00 | 3578.94000 | 3578.98000 | 3576.66000 | 3576.96000 | 11.2180 | 40134.7200 | 3577.70999 2014-06-26 13:32:00 | 3576.62000 | 3578.00000 | 3575.25000 | 3576.10000 | 26.0600 | 93200.1600 | 3576.37000 2014-06-26 13:33:00 | 3575.86000 | 3575.87000 | 3572.08000 | 3572.08000 | 31.9180 | 114089.6800 | 3574.45998 2014-06-26 13:34:00 | 3573.84000 | 3573.84000 | 3571.10000 | 3572.78000 | 33.1950 | 118580.8100 | 3572.24995 2014-06-26 13:35:00 | 3572.74000 | 3574.71000 | 3572.32000 | 3574.71000 | 12.6690 | 45264.3900 | 3572.85000 2014-06-26 13:36:00 | 3574.71000 | 3574.98000 | 3573.03000 | 3574.64000 | 21.3720 | 76380.3000 | 3573.85001 2014-06-26 13:37:00 | 3573.95000 | 3575.50000 | 3573.21000 | 3575.50000 | 43.2241 | 154489.6900 | 3574.16005 2014-06-26 13:38:00 | 3575.07000 | 3575.53000 | 3574.37000 | 3575.02000 | 8.1430 | 29110.7500 | 3574.94001 2014-06-26 13:39:00 | 3575.02000 | 3578.00000 | 3574.20000 | 3576.11000 | 77.2050 | 276111.2200 | 3576.33989 2014-06-26 13:40:00 | 3576.11000 | 3576.11000 | 3575.00000 | 3575.99000 | 18.2840 | 65380.1900 | 3575.81002 2014-06-26 13:41:00 | 3575.99000 | 3577.71000 | 3575.07000 | 3575.07000 | 51.5190 | 184266.8300 | 3576.67999 2014-06-26 13:42:00 | 3575.97000 | 3576.86000 | 3575.07000 | 3576.02000 | 7.7450 | 27694.0300 | 3575.72999 2014-06-26 13:43:00 | 3576.56000 | 3576.56000 | 3575.04000 | 3575.04000 | 4.2560 | 15218.9300 | 3575.88000 2014-06-26 13:44:00 | 3575.20000 | 3575.96000 | 3575.00000 | 3575.94000 | 13.8540 | 49531.8100 | 3575.27002 2014-06-26 13:45:00 | 3575.94000 | 3576.98000 | 3575.80000 | 3576.98000 | 14.0880 | 50377.7700 | 3575.92999 2014-06-26 13:46:00 | 3576.97000 | 3577.00000 | 3576.22000 | 3576.45000 | 12.0000 | 42919.0100 | 3576.58000 2014-06-26 13:47:00 | 3576.47000 | 3577.00000 | 3575.95000 | 3576.07000 | 14.6850 | 52517.3200 | 3576.25998 2014-06-26 13:48:00 | 3576.07000 | 3576.08000 | 3575.23000 | 3575.78000 | 7.0170 | 25091.6900 | 3575.83999 2014-06-26 13:49:00 | 3575.77000 | 3575.78000 | 3574.30000 | 3574.37000 | 32.7520 | 117082.9400 | 3574.83002 2014-06-26 13:50:00 | 3574.30000 | 3574.77000 | 3572.00000 | 3572.00000 | 30.9000 | 110407.1000 | 3573.05000 2014-06-26 13:51:00 | 3572.02000 | 3572.74000 | 3568.00000 | 3568.00000 | 167.1329 | 596742.9700 | 3570.47013 2014-06-26 13:52:00 | 3568.00000 | 3569.99000 | 3560.01000 | 3564.33000 | 202.4128 | 721648.1200 | 3565.23016 2014-06-26 13:53:00 | 3564.37000 | 3566.54000 | 3562.70000 | 3565.11000 | 98.9980 | 352879.2000 | 3564.50994 2014-06-26 13:54:00 | 3565.98000 | 3568.62000 | 3565.35000 | 3565.99000 | 67.1851 | 239618.2000 | 3566.53991 2014-06-26 13:55:00 | 3564.71000 | 3566.90000 | 3564.00000 | 3566.00000 | 15.3190 | 54619.9700 | 3565.50000 2014-06-26 13:56:00 | 3566.00000 | 3569.04000 | 3565.97000 | 3569.04000 | 69.6530 | 248469.5300 | 3567.25006 2014-06-26 13:57:00 | 3569.90000 | 3569.90000 | 3565.98000 | 3567.96000 | 53.4420 | 190650.6200 | 3567.43003 2014-06-26 13:58:00 | 3567.98000 | 3569.90000 | 3567.98000 | 3568.20000 | 46.0350 | 164270.8300 | 3568.38994 2014-06-26 13:59:00 | 3568.20000 | 3569.99000 | 3568.12000 | 3569.00000 | 43.5431 | 155419.0900 | 3569.32004 2014-06-26 14:00:00 | 3569.00000 | 3571.59000 | 3566.85000 | 3566.93000 | 58.4300 | 208556.1200 | 3569.33000 2014-06-26 14:01:00 | 3566.95000 | 3568.00000 | 3566.06000 | 3567.00000 | 43.2570 | 154311.8900 | 3567.32996 2014-06-26 14:02:00 | 3567.87000 | 3567.87000 | 3564.00000 | 3565.96000 | 27.4700 | 97977.3800 | 3566.70000 2014-06-26 14:03:00 | 3566.00000 | 3566.00000 | 3563.02000 | 3564.50000 | 77.4341 | 276006.0900 | 3564.40009 2014-06-26 14:04:00 | 3565.83000 | 3566.00000 | 3562.12000 | 3566.00000 | 55.8020 | 198874.9400 | 3563.94003 2014-06-26 14:05:00 | 3565.07000 | 3568.00000 | 3565.00000 | 3567.15000 | 68.9200 | 245826.5100 | 3566.84000 2014-06-26 14:06:00 | 3567.70000 | 3570.17000 | 3567.68000 | 3570.08000 | 83.1001 | 296515.1700 | 3568.17000 2014-06-26 14:07:00 | 3570.06000 | 3571.90000 | 3569.22000 | 3570.42000 | 43.1190 | 153967.7300 | 3570.75999 2014-06-26 14:08:00 | 3570.48000 | 3570.98000 | 3566.77000 | 3569.02000 | 77.5090 | 276611.9300 | 3568.76998 2014-06-26 14:09:00 | 3569.02000 | 3577.90000 | 3568.90000 | 3575.56000 | 136.0771 | 486210.3000 | 3573.04989 2014-06-26 14:10:00 | 3574.07000 | 3578.10000 | 3574.07000 | 3576.81000 | 104.3969 | 373409.0100 | 3576.81991 2014-06-26 14:11:00 | 3576.87000 | 3578.00000 | 3575.19000 | 3576.95000 | 32.1160 | 114869.2100 | 3576.69996 2014-06-26 14:12:00 | 3575.44000 | 3576.98000 | 3575.44000 | 3575.90000 | 23.8660 | 85352.0600 | 3576.29997 2014-06-26 14:13:00 | 3575.39000 | 3577.11000 | 3574.84000 | 3576.12000 | 24.6900 | 88302.8800 | 3576.46000 2014-06-26 14:14:00 | 3576.12000 | 3577.21000 | 3576.00000 | 3576.00000 | 48.2440 | 172550.9600 | 3576.63005 2014-06-26 14:15:00 | 3575.94000 | 3576.90000 | 3574.12000 | 3576.89000 | 64.2049 | 229600.6700 | 3576.05991 2014-06-26 14:16:00 | 3576.54000 | 3576.54000 | 3574.14000 | 3576.54000 | 64.2170 | 229591.9800 | 3575.24995 2014-06-26 14:17:00 | 3574.71000 | 3575.12000 | 3573.01000 | 3573.01000 | 21.6330 | 77310.6000 | 3573.73002 2014-06-26 14:18:00 | 3573.03000 | 3574.90000 | 3572.74000 | 3574.90000 | 24.8610 | 88836.4500 | 3573.33001 2014-06-26 14:19:00 | 3574.00000 | 3576.54000 | 3574.00000 | 3576.47000 | 31.4400 | 112427.5500 | 3575.94000 2014-06-26 14:20:00 | 3576.53000 | 3581.76000 | 3576.53000 | 3581.69000 | 132.4600 | 474181.7400 | 3579.81000 2014-06-26 14:21:00 | 3581.71000 | 3581.98000 | 3578.93000 | 3579.02000 | 56.0310 | 200626.9500 | 3580.64002 2014-06-26 14:22:00 | 3579.02000 | 3580.00000 | 3578.10000 | 3580.00000 | 33.1910 | 118806.9700 | 3579.49001 2014-06-26 14:23:00 | 3580.71000 | 3581.00000 | 3580.71000 | 3581.00000 | 10.6740 | 38223.3700 | 3580.98001 2014-06-26 14:24:00 | 3581.00000 | 3581.40000 | 3579.08000 | 3580.58000 | 30.2760 | 108399.8800 | 3580.38997 2014-06-26 14:25:00 | 3580.58000 | 3580.58000 | 3578.73000 | 3578.76000 | 33.6010 | 120268.2000 | 3579.30001 2014-06-26 14:26:00 | 3578.14000 | 3578.74000 | 3574.28000 | 3576.11000 | 46.0400 | 164678.9600 | 3576.87000 2014-06-26 14:27:00 | 3576.11000 | 3578.12000 | 3574.14000 | 3575.50000 | 66.2691 | 236927.1600 | 3575.22998 2014-06-26 14:28:00 | 3575.64000 | 3576.34000 | 3574.55000 | 3575.17000 | 18.5120 | 66191.0800 | 3575.58001 2014-06-26 14:29:00 | 3575.14000 | 3575.14000 | 3574.50000 | 3574.87000 | 6.5290 | 23338.9500 | 3574.66000 2014-06-26 14:30:00 | 3574.87000 | 3576.83000 | 3574.60000 | 3576.03000 | 28.3420 | 101334.8300 | 3575.43002 2014-06-26 14:31:00 | 3576.71000 | 3578.00000 | 3576.00000 | 3578.00000 | 45.0751 | 161236.6500 | 3577.06994 2014-06-26 14:32:00 | 3578.12000 | 3578.73000 | 3576.00000 | 3577.96000 | 25.6390 | 91722.1900 | 3577.44999 2014-06-26 14:33:00 | 3577.96000 | 3577.96000 | 3575.26000 | 3576.96000 | 24.0660 | 86081.2200 | 3576.87997 2014-06-26 14:34:00 | 3576.91000 | 3579.20000 | 3575.07000 | 3578.01000 | 68.1530 | 243780.4000 | 3576.96006 2014-06-26 14:35:00 | 3578.02000 | 3578.02000 | 3577.00000 | 3577.02000 | 18.0660 | 64628.1400 | 3577.33998 2014-06-26 14:36:00 | 3577.71000 | 3581.99000 | 3577.71000 | 3580.05000 | 90.0289 | 322274.7300 | 3579.67997 2014-06-26 14:37:00 | 3580.12000 | 3581.99000 | 3580.00000 | 3580.77000 | 42.8800 | 153558.4700 | 3581.12000 2014-06-26 14:38:00 | 3581.02000 | 3582.00000 | 3580.00000 | 3581.74000 | 64.3830 | 230565.8100 | 3581.16005 2014-06-26 14:39:00 | 3581.74000 | 3582.80000 | 3579.99000 | 3580.91000 | 61.8529 | 221491.6600 | 3580.94005 2014-06-26 14:40:00 | 3580.00000 | 3581.00000 | 3579.03000 | 3580.03000 | 50.0859 | 179330.7200 | 3580.45994 2014-06-26 14:41:00 | 3580.05000 | 3580.05000 | 3578.00000 | 3579.62000 | 7.4930 | 26818.1500 | 3579.09001 2014-06-26 14:42:00 | 3578.81000 | 3579.69000 | 3577.53000 | 3578.12000 | 20.9760 | 75064.0500 | 3578.56998 2014-06-26 14:43:00 | 3578.12000 | 3580.76000 | 3578.06000 | 3580.31000 | 38.3580 | 137305.5300 | 3579.57998 2014-06-26 14:44:00 | 3580.36000 | 3580.36000 | 3579.68000 | 3579.68000 | 10.4980 | 37583.1900 | 3580.02999 2014-06-26 14:45:00 | 3579.05000 | 3581.96000 | 3578.25000 | 3579.13000 | 41.2070 | 147511.8700 | 3579.77997 2014-06-26 14:46:00 | 3579.20000 | 3580.07000 | 3578.30000 | 3580.05000 | 19.9970 | 71585.9200 | 3579.82998 2014-06-26 14:47:00 | 3580.05000 | 3582.72000 | 3580.05000 | 3581.95000 | 22.4550 | 80415.3200 | 3581.17997 2014-06-26 14:48:00 | 3582.71000 | 3587.76000 | 3582.22000 | 3587.76000 | 94.3911 | 338382.5300 | 3584.90003 2014-06-26 14:49:00 | 3587.01000 | 3588.00000 | 3583.10000 | 3583.10000 | 79.9989 | 286865.6700 | 3585.86998 2014-06-26 14:50:00 | 3583.10000 | 3587.00000 | 3583.10000 | 3586.98000 | 99.9061 | 358178.2900 | 3585.14989 2014-06-26 14:51:00 | 3586.98000 | 3591.00000 | 3586.02000 | 3590.00000 | 80.5181 | 288977.8900 | 3588.97996 2014-06-26 14:52:00 | 3589.95000 | 3590.99000 | 3588.00000 | 3589.24000 | 75.1359 | 269722.1700 | 3589.78991 2014-06-26 14:53:00 | 3589.06000 | 3590.00000 | 3588.03000 | 3588.97000 | 31.7240 | 113862.4700 | 3589.16004 2014-06-26 14:54:00 | 3588.99000 | 3589.96000 | 3588.58000 | 3588.87000 | 21.9060 | 78620.0600 | 3588.96998 2014-06-26 14:55:00 | 3588.89000 | 3589.00000 | 3582.66000 | 3585.05000 | 74.0459 | 265619.0000 | 3587.21992 2014-06-26 14:56:00 | 3584.81000 | 3584.99000 | 3579.99000 | 3579.99000 | 86.5900 | 310143.0400 | 3581.74000 2014-06-26 14:57:00 | 3579.00000 | 3581.02000 | 3575.38000 | 3580.36000 | 88.7361 | 317656.6200 | 3579.78990 2014-06-26 14:58:00 | 3581.94000 | 3582.00000 | 3580.00000 | 3580.90000 | 68.3469 | 244743.5400 | 3580.89994 2014-06-26 14:59:00 | 3580.03000 | 3580.03000 | 3578.00000 | 3578.97000 | 29.2880 | 104823.6500 | 3579.05998 2014-06-26 15:00:00 | 3579.72000 | 3585.05000 | 3579.72000 | 3585.02000 | 44.2710 | 158606.9700 | 3582.64001 2014-06-26 15:01:00 | 3585.02000 | 3585.51000 | 3583.39000 | 3585.45000 | 72.7310 | 260761.7500 | 3585.29002 2014-06-26 15:02:00 | 3585.45000 | 3585.50000 | 3583.00000 | 3583.09000 | 35.2480 | 126361.4800 | 3584.92998 2014-06-26 15:03:00 | 3583.02000 | 3584.76000 | 3583.02000 | 3583.04000 | 25.2320 | 90432.0700 | 3584.02001 2014-06-26 15:04:00 | 3584.00000 | 3585.00000 | 3583.16000 | 3585.00000 | 28.3490 | 101609.8300 | 3584.24999 2014-06-26 15:05:00 | 3585.02000 | 3585.47000 | 3584.32000 | 3585.37000 | 38.5020 | 138029.7000 | 3585.00002 2014-06-26 15:06:00 | 3585.33000 | 3585.33000 | 3584.00000 | 3584.36000 | 26.1350 | 93678.5300 | 3584.40996 2014-06-26 15:07:00 | 3584.34000 | 3585.42000 | 3584.02000 | 3585.02000 | 20.3470 | 72939.3400 | 3584.76998 2014-06-26 15:08:00 | 3584.28000 | 3585.41000 | 3584.26000 | 3585.22000 | 9.6020 | 34420.0200 | 3584.67001 2014-06-26 15:09:00 | 3585.22000 | 3585.35000 | 3584.30000 | 3584.98000 | 2.7900 | 10002.4100 | 3585.09000 2014-06-26 15:10:00 | 3584.96000 | 3590.00000 | 3583.00000 | 3587.32000 | 51.4200 | 184431.7600 | 3586.77000 2014-06-26 15:11:00 | 3586.03000 | 3590.98000 | 3585.70000 | 3587.45000 | 55.1021 | 197706.2200 | 3588.00003 2014-06-26 15:12:00 | 3588.23000 | 3588.65000 | 3585.00000 | 3585.11000 | 37.2420 | 133572.8600 | 3586.62002 2014-06-26 15:13:00 | 3585.11000 | 3586.95000 | 3585.07000 | 3586.26000 | 20.3240 | 72880.5100 | 3585.93002 2014-06-26 15:14:00 | 3586.95000 | 3587.21000 | 3586.24000 | 3587.02000 | 13.3120 | 47749.1400 | 3586.92001 2014-06-26 15:15:00 | 3587.64000 | 3588.02000 | 3587.02000 | 3588.00000 | 12.5500 | 45028.2300 | 3587.91000 2014-06-26 15:16:00 | 3588.86000 | 3592.40000 | 3588.86000 | 3592.00000 | 62.7029 | 225134.8900 | 3590.50005 2014-06-26 15:17:00 | 3592.74000 | 3595.00000 | 3592.74000 | 3594.02000 | 46.5451 | 167270.3500 | 3593.72994 2014-06-26 15:18:00 | 3594.99000 | 3596.00000 | 3593.18000 | 3594.97000 | 50.5181 | 181597.7700 | 3594.70997 2014-06-26 15:19:00 | 3594.72000 | 3595.00000 | 3593.18000 | 3593.18000 | 28.6620 | 103005.8800 | 3593.81002 2014-06-26 15:20:00 | 3593.14000 | 3593.14000 | 3589.77000 | 3590.09000 | 23.8630 | 85714.3300 | 3591.93002 2014-06-26 15:21:00 | 3590.84000 | 3590.94000 | 3589.10000 | 3590.13000 | 17.7560 | 63752.1100 | 3590.44998 2014-06-26 15:22:00 | 3590.28000 | 3594.00000 | 3590.09000 | 3593.29000 | 32.6740 | 117351.5000 | 3591.59004 2014-06-26 15:23:00 | 3593.97000 | 3595.62000 | 3593.19000 | 3595.12000 | 63.1020 | 226854.9500 | 3595.05004 2014-06-26 15:24:00 | 3595.72000 | 3599.79000 | 3595.14000 | 3596.03000 | 76.2751 | 274312.6400 | 3596.35990 2014-06-26 15:25:00 | 3596.98000 | 3597.00000 | 3594.34000 | 3594.34000 | 55.7180 | 200356.3100 | 3595.89997 2014-06-26 15:26:00 | 3594.32000 | 3596.00000 | 3593.92000 | 3595.21000 | 21.1860 | 76164.8100 | 3595.04998 2014-06-26 15:27:00 | 3595.23000 | 3596.07000 | 3594.74000 | 3595.81000 | 60.8941 | 218936.0500 | 3595.36007 2014-06-26 15:28:00 | 3594.80000 | 3595.67000 | 3594.77000 | 3595.00000 | 34.9220 | 125540.5600 | 3594.88002 2014-06-26 15:29:00 | 3595.02000 | 3595.15000 | 3592.82000 | 3593.10000 | 29.4160 | 105747.6200 | 3594.89997 2014-06-26 15:30:00 | 3594.00000 | 3594.00000 | 3590.36000 | 3590.36000 | 16.3500 | 58730.1300 | 3592.06000 2014-06-26 15:31:00 | 3590.36000 | 3592.98000 | 3590.11000 | 3592.98000 | 42.4290 | 152374.3600 | 3591.27999 2014-06-26 15:32:00 | 3592.97000 | 3596.00000 | 3592.97000 | 3593.46000 | 5.1290 | 18435.2300 | 3594.31000 2014-06-26 15:33:00 | 3594.11000 | 3596.74000 | 3594.11000 | 3595.48000 | 60.2000 | 216445.5100 | 3595.44000 2014-06-26 15:34:00 | 3594.75000 | 3595.25000 | 3594.15000 | 3594.15000 | 9.2800 | 33360.4400 | 3594.88000 2014-06-26 15:35:00 | 3594.15000 | 3595.00000 | 3592.81000 | 3592.95000 | 18.8050 | 67579.1300 | 3593.67997 2014-06-26 15:36:00 | 3592.14000 | 3592.55000 | 3589.13000 | 3589.95000 | 33.0130 | 118555.5100 | 3591.18003 2014-06-26 15:37:00 | 3589.95000 | 3594.00000 | 3589.95000 | 3591.08000 | 18.8790 | 67782.7600 | 3590.37999 2014-06-26 15:38:00 | 3592.43000 | 3592.43000 | 3590.89000 | 3590.89000 | 44.3341 | 159223.5600 | 3591.45005 2014-06-26 15:39:00 | 3590.86000 | 3591.83000 | 3589.13000 | 3589.96000 | 20.4120 | 73298.0100 | 3590.93001 2014-06-26 15:40:00 | 3589.96000 | 3589.96000 | 3588.74000 | 3588.86000 | 1.8850 | 6765.5900 | 3589.17000 2014-06-26 15:41:00 | 3588.86000 | 3588.98000 | 3587.98000 | 3588.00000 | 9.4820 | 34022.1700 | 3588.08001 2014-06-26 15:42:00 | 3588.00000 | 3588.88000 | 3586.46000 | 3586.46000 | 31.5130 | 113065.0900 | 3587.89003 2014-06-26 15:43:00 | 3586.26000 | 3590.93000 | 3586.26000 | 3589.99000 | 24.5950 | 88256.8500 | 3588.40997 2014-06-26 15:44:00 | 3589.95000 | 3592.12000 | 3589.95000 | 3591.37000 | 13.3250 | 47853.8400 | 3591.27998 2014-06-26 15:45:00 | 3591.30000 | 3591.33000 | 3588.06000 | 3588.07000 | 25.0350 | 89857.9200 | 3589.28997 2014-06-26 15:46:00 | 3588.03000 | 3589.74000 | 3584.96000 | 3587.10000 | 33.3980 | 119786.7800 | 3586.64998 2014-06-26 15:47:00 | 3585.77000 | 3586.57000 | 3584.66000 | 3585.00000 | 52.2851 | 187458.7100 | 3585.31993 2014-06-26 15:48:00 | 3585.21000 | 3587.99000 | 3585.21000 | 3587.10000 | 22.9150 | 82206.7800 | 3587.46997 2014-06-26 15:49:00 | 3587.18000 | 3587.98000 | 3585.02000 | 3585.09000 | 12.7280 | 45649.3900 | 3586.52999 2014-06-26 15:50:00 | 3585.03000 | 3587.00000 | 3584.49000 | 3586.20000 | 28.3430 | 101639.3600 | 3586.05002 2014-06-26 15:51:00 | 3586.26000 | 3587.14000 | 3586.24000 | 3587.02000 | 12.2720 | 44018.6300 | 3586.92001 2014-06-26 15:52:00 | 3587.14000 | 3587.16000 | 3586.25000 | 3587.03000 | 13.7220 | 49221.0500 | 3587.02001 2014-06-26 15:53:00 | 3587.09000 | 3587.98000 | 3587.05000 | 3587.11000 | 0.6990 | 2507.5300 | 3587.31000 2014-06-26 15:54:00 | 3587.11000 | 3587.11000 | 3587.00000 | 3587.10000 | 4.9370 | 17709.3100 | 3587.06000 2014-06-26 15:55:00 | 3587.10000 | 3587.94000 | 3585.80000 | 3587.03000 | 34.3910 | 123360.8200 | 3587.01001 2014-06-26 15:56:00 | 3586.88000 | 3586.88000 | 3586.01000 | 3586.01000 | 16.7730 | 60148.5800 | 3586.04001 2014-06-26 15:57:00 | 3586.00000 | 3587.98000 | 3586.00000 | 3586.51000 | 42.4170 | 152125.4800 | 3586.42996 2014-06-26 15:58:00 | 3586.53000 | 3587.32000 | 3586.53000 | 3586.79000 | 9.3260 | 33454.5200 | 3587.22999 2014-06-26 15:59:00 | 3586.79000 | 3588.01000 | 3586.79000 | 3587.99000 | 41.8590 | 150177.4400 | 3587.69999 2014-06-26 16:00:00 | 3587.99000 | 3589.99000 | 3587.99000 | 3589.99000 | 30.7080 | 110199.1900 | 3588.60998 2014-06-26 16:01:00 | 3590.00000 | 3591.88000 | 3589.99000 | 3591.88000 | 11.8930 | 42706.2100 | 3590.87001 2014-06-26 16:02:00 | 3591.88000 | 3591.88000 | 3590.12000 | 3590.12000 | 27.6430 | 99275.0200 | 3591.33002 2014-06-26 16:03:00 | 3590.13000 | 3590.16000 | 3589.80000 | 3589.81000 | 10.5650 | 37928.2400 | 3589.98999 2014-06-26 16:04:00 | 3589.97000 | 3590.00000 | 3589.80000 | 3590.00000 | 17.3620 | 62329.4000 | 3589.99001 2014-06-26 16:05:00 | 3590.00000 | 3590.00000 | 3589.10000 | 3589.10000 | 9.1320 | 32782.8100 | 3589.88001 2014-06-26 16:06:00 | 3589.00000 | 3590.00000 | 3588.98000 | 3588.98000 | 12.4000 | 44508.9800 | 3589.43000 2014-06-26 16:07:00 | 3588.96000 | 3588.98000 | 3588.05000 | 3588.05000 | 3.2300 | 11591.1800 | 3588.60000 2014-06-26 16:08:00 | 3588.48000 | 3588.48000 | 3588.48000 | 3588.48000 | 0.3500 | 1255.9700 | 3588.48000 2014-06-26 16:09:00 | 3588.82000 | 3588.84000 | 3588.07000 | 3588.07000 | 7.9880 | 28667.1400 | 3588.78000 2014-06-26 16:10:00 | 3588.41000 | 3590.00000 | 3588.05000 | 3589.30000 | 27.4980 | 98689.6300 | 3588.96998 2014-06-26 16:11:00 | 3589.28000 | 3591.70000 | 3589.28000 | 3591.70000 | 35.8170 | 128597.1300 | 3590.38997 2014-06-26 16:12:00 | 3591.74000 | 3592.80000 | 3591.72000 | 3592.16000 | 23.4060 | 84086.1700 | 3592.49997 2014-06-26 16:13:00 | 3592.14000 | 3592.14000 | 3591.34000 | 3591.34000 | 0.3730 | 1339.6900 | 3591.66000 2014-06-26 16:14:00 | 3591.47000 | 3592.02000 | 3591.00000 | 3592.02000 | 27.8810 | 100124.7000 | 3591.14001 2014-06-26 16:15:00 | 3592.02000 | 3593.00000 | 3592.00000 | 3592.21000 | 16.8450 | 60512.9300 | 3592.33998 2014-06-26 16:16:00 | 3592.21000 | 3592.21000 | 3591.00000 | 3592.00000 | 31.7140 | 113904.7900 | 3591.62004 2014-06-26 16:17:00 | 3591.46000 | 3592.24000 | 3591.35000 | 3591.58000 | 12.1810 | 43752.0500 | 3591.83000 2014-06-26 16:18:00 | 3591.59000 | 3591.59000 | 3591.31000 | 3591.31000 | 20.0000 | 71826.7500 | 3591.34000 2014-06-26 16:19:00 | 3591.52000 | 3591.52000 | 3591.31000 | 3591.31000 | 22.4240 | 80531.7200 | 3591.32002 2014-06-26 16:20:00 | 3591.33000 | 3592.22000 | 3591.33000 | 3592.00000 | 10.3360 | 37122.0300 | 3591.52999 2014-06-26 16:21:00 | 3591.99000 | 3591.99000 | 3591.01000 | 3591.01000 | 12.8240 | 46052.6900 | 3591.13001 2014-06-26 16:22:00 | 3591.97000 | 3592.11000 | 3591.15000 | 3591.48000 | 8.7160 | 31303.1800 | 3591.45999 2014-06-26 16:23:00 | 3591.71000 | 3591.71000 | 3591.29000 | 3591.50000 | 0.7200 | 2585.8500 | 3591.46000 2014-06-26 16:24:00 | 3591.50000 | 3592.93000 | 3591.01000 | 3591.99000 | 32.0150 | 114972.9400 | 3591.21996 2014-06-26 16:25:00 | 3591.50000 | 3591.97000 | 3591.50000 | 3591.50000 | 0.2620 | 940.9900 | 3591.56000 2014-06-26 16:26:00 | 3591.94000 | 3591.94000 | 3591.50000 | 3591.52000 | 7.2090 | 25892.9200 | 3591.75000 2014-06-26 16:27:00 | 3591.52000 | 3592.11000 | 3591.50000 | 3592.09000 | 3.9600 | 14224.3500 | 3592.01000 2014-06-26 16:28:00 | 3592.00000 | 3592.10000 | 3591.99000 | 3592.10000 | 0.5990 | 2151.6500 | 3592.08000 2014-06-26 16:29:00 | 3592.11000 | 3592.11000 | 3591.00000 | 3591.51000 | 39.2110 | 140821.5500 | 3591.38001 2014-06-26 16:30:00 | 3591.57000 | 3591.92000 | 3590.33000 | 3590.82000 | 6.9280 | 24879.9100 | 3591.21000 2014-06-26 16:31:00 | 3590.79000 | 3590.82000 | 3589.42000 | 3589.43000 | 5.2170 | 18727.6500 | 3589.74000 2014-06-26 16:32:00 | 3589.69000 | 3589.69000 | 3587.29000 | 3587.57000 | 36.7180 | 131795.0800 | 3589.38998 2014-06-26 16:33:00 | 3587.30000 | 3587.66000 | 3587.10000 | 3587.66000 | 7.7680 | 27865.4500 | 3587.21000 2014-06-26 16:34:00 | 3586.88000 | 3587.35000 | 3586.88000 | 3587.00000 | 4.4420 | 15934.1500 | 3587.16000 2014-06-26 16:35:00 | 3587.00000 | 3587.00000 | 3586.86000 | 3586.86000 | 5.0240 | 18020.8700 | 3586.96001 2014-06-26 16:36:00 | 3587.00000 | 3587.07000 | 3586.03000 | 3586.96000 | 9.5040 | 34090.3600 | 3586.95001 2014-06-26 16:37:00 | 3586.52000 | 3586.96000 | 3585.99000 | 3586.01000 | 18.6090 | 66734.0600 | 3586.11999 2014-06-26 16:38:00 | 3585.82000 | 3586.01000 | 3585.79000 | 3585.82000 | 4.6380 | 16631.0100 | 3585.82000 2014-06-26 16:39:00 | 3585.60000 | 3585.60000 | 3585.44000 | 3585.44000 | 1.5800 | 5665.0100 | 3585.45000 2014-06-26 16:40:00 | 3585.01000 | 3586.13000 | 3585.01000 | 3586.11000 | 14.8240 | 53149.7200 | 3585.38002 2014-06-26 16:41:00 | 3586.06000 | 3586.11000 | 3585.82000 | 3585.82000 | 10.3900 | 37258.8600 | 3586.03000 2014-06-26 16:42:00 | 3587.67000 | 3587.78000 | 3586.11000 | 3586.83000 | 6.7740 | 24299.9600 | 3587.24001 2014-06-26 16:43:00 | 3587.78000 | 3589.53000 | 3587.78000 | 3588.29000 | 21.7880 | 78178.9500 | 3588.16999 2014-06-26 16:44:00 | 3589.79000 | 3590.70000 | 3589.78000 | 3590.11000 | 2.4990 | 8972.2000 | 3590.31000 2014-06-26 16:45:00 | 3590.17000 | 3591.96000 | 3590.17000 | 3590.74000 | 1.7590 | 6316.3500 | 3590.88000 2014-06-26 16:46:00 | 3591.03000 | 3591.03000 | 3591.00000 | 3591.00000 | 0.2290 | 822.3400 | 3591.01000 2014-06-26 16:47:00 | 3591.86000 | 3595.60000 | 3591.76000 | 3595.03000 | 26.2560 | 94360.7100 | 3593.86997 2014-06-26 16:48:00 | 3595.59000 | 3595.59000 | 3592.84000 | 3593.05000 | 35.6760 | 128246.2100 | 3594.74996 2014-06-26 16:49:00 | 3595.57000 | 3596.00000 | 3594.35000 | 3595.46000 | 7.1170 | 25588.8900 | 3595.45999 2014-06-26 16:50:00 | 3595.51000 | 3595.57000 | 3595.51000 | 3595.54000 | 1.4300 | 5141.6000 | 3595.53000 2014-06-26 16:51:00 | 3595.89000 | 3595.90000 | 3593.99000 | 3593.99000 | 8.5730 | 30824.0300 | 3595.48001 2014-06-26 16:52:00 | 3593.90000 | 3595.90000 | 3592.38000 | 3595.90000 | 48.8160 | 175510.2000 | 3595.33995 2014-06-26 16:53:00 | 3595.98000 | 3596.80000 | 3595.61000 | 3596.07000 | 19.6120 | 70531.3700 | 3596.34001 2014-06-26 16:54:00 | 3596.07000 | 3597.03000 | 3596.07000 | 3597.02000 | 9.1020 | 32739.5000 | 3596.96001 2014-06-26 16:55:00 | 3597.02000 | 3598.25000 | 3597.02000 | 3598.11000 | 36.1870 | 130189.4100 | 3597.67997 2014-06-26 16:56:00 | 3598.12000 | 3598.16000 | 3598.02000 | 3598.16000 | 17.2650 | 62121.2100 | 3598.09998 2014-06-26 16:57:00 | 3598.24000 | 3599.00000 | 3598.24000 | 3598.96000 | 1.7190 | 6186.6300 | 3598.97000 2014-06-26 16:58:00 | 3598.96000 | 3600.00000 | 3597.72000 | 3597.72000 | 46.3860 | 166965.4300 | 3599.47995 2014-06-26 16:59:00 | 3597.90000 | 3600.00000 | 3597.87000 | 3598.20000 | 54.8680 | 197462.7400 | 3598.86997 2014-06-26 17:00:00 | 3598.00000 | 3599.68000 | 3595.35000 | 3598.79000 | 34.2790 | 123329.9500 | 3597.82999 2014-06-26 17:01:00 | 3597.39000 | 3597.98000 | 3596.03000 | 3597.00000 | 4.3900 | 15791.4500 | 3597.14000 2014-06-26 17:02:00 | 3596.85000 | 3597.70000 | 3595.52000 | 3595.52000 | 14.5880 | 52466.2400 | 3596.52999 2014-06-26 17:03:00 | 3595.50000 | 3598.50000 | 3595.28000 | 3597.39000 | 44.5140 | 160097.3700 | 3596.56005 2014-06-26 17:04:00 | 3597.39000 | 3598.96000 | 3595.00000 | 3595.00000 | 16.8440 | 60570.1000 | 3595.95002 2014-06-26 17:05:00 | 3595.43000 | 3595.43000 | 3590.00000 | 3593.86000 | 15.4650 | 55576.2100 | 3593.67998 2014-06-26 17:06:00 | 3593.79000 | 3594.86000 | 3591.10000 | 3593.96000 | 22.5070 | 80875.7200 | 3593.35998 2014-06-26 17:07:00 | 3593.96000 | 3593.98000 | 3592.86000 | 3593.64000 | 20.0940 | 72206.6300 | 3593.44002 2014-06-26 17:08:00 | 3593.45000 | 3594.58000 | 3593.41000 | 3594.57000 | 22.7620 | 81806.2400 | 3593.98001 2014-06-26 17:09:00 | 3594.56000 | 3596.50000 | 3594.56000 | 3596.00000 | 8.9630 | 32226.2500 | 3595.48001 2014-06-26 17:10:00 | 3595.97000 | 3596.44000 | 3595.06000 | 3596.44000 | 11.1700 | 40166.8600 | 3595.96000 2014-06-26 17:11:00 | 3596.08000 | 3596.44000 | 3596.06000 | 3596.32000 | 5.5520 | 19966.4000 | 3596.25000 2014-06-26 17:12:00 | 3596.31000 | 3598.00000 | 3596.31000 | 3597.00000 | 6.7610 | 24317.2600 | 3596.70000 2014-06-26 17:13:00 | 3596.98000 | 3597.03000 | 3595.94000 | 3596.06000 | 17.7260 | 63751.7200 | 3596.50998 2014-06-26 17:14:00 | 3596.98000 | 3596.98000 | 3596.03000 | 3596.03000 | 2.9240 | 10515.0200 | 3596.11000 2014-06-26 17:15:00 | 3596.89000 | 3596.98000 | 3596.68000 | 3596.68000 | 11.1120 | 39967.1500 | 3596.76001 2014-06-26 17:16:00 | 3596.98000 | 3596.98000 | 3596.11000 | 3596.11000 | 1.0240 | 3682.9800 | 3596.66000 2014-06-26 17:17:00 | 3596.98000 | 3597.00000 | 3596.68000 | 3596.68000 | 7.8100 | 28091.4700 | 3596.86000 2014-06-26 17:18:00 | 3596.68000 | 3597.62000 | 3595.40000 | 3595.94000 | 6.0160 | 21632.7800 | 3595.86999 2014-06-26 17:19:00 | 3595.55000 | 3596.32000 | 3595.10000 | 3595.10000 | 1.5930 | 5727.8300 | 3595.63000 2014-06-26 17:20:00 | 3596.22000 | 3596.25000 | 3595.25000 | 3595.31000 | 2.2930 | 8245.2500 | 3595.83000 2014-06-26 17:21:00 | 3595.27000 | 3596.25000 | 3591.00000 | 3595.02000 | 18.3010 | 65792.7700 | 3595.04001 2014-06-26 17:22:00 | 3594.38000 | 3594.38000 | 3588.38000 | 3589.24000 | 33.2420 | 119320.6800 | 3589.46002 2014-06-26 17:23:00 | 3590.00000 | 3590.00000 | 3588.16000 | 3589.04000 | 11.3230 | 40638.2000 | 3589.00001 2014-06-26 17:24:00 | 3588.94000 | 3590.29000 | 3587.37000 | 3590.18000 | 17.8250 | 63977.0700 | 3589.17998 2014-06-26 17:25:00 | 3589.16000 | 3591.03000 | 3589.16000 | 3589.55000 | 21.3250 | 76557.1000 | 3590.01997 2014-06-26 17:26:00 | 3591.37000 | 3591.68000 | 3588.83000 | 3591.01000 | 16.3260 | 58620.3200 | 3590.60998 2014-06-26 17:27:00 | 3590.06000 | 3591.68000 | 3588.11000 | 3590.01000 | 11.8760 | 42634.0700 | 3589.93999 2014-06-26 17:28:00 | 3590.15000 | 3591.00000 | 3588.17000 | 3588.19000 | 7.4400 | 26713.2100 | 3590.49000 2014-06-26 17:29:00 | 3588.12000 | 3589.55000 | 3587.01000 | 3587.56000 | 18.5360 | 66504.7600 | 3587.86998 2014-06-26 17:30:00 | 3588.02000 | 3588.88000 | 3587.28000 | 3587.28000 | 10.2200 | 36669.2600 | 3587.99000 2014-06-26 17:31:00 | 3587.28000 | 3588.23000 | 3586.97000 | 3587.03000 | 1.2840 | 4606.1500 | 3587.34000 2014-06-26 17:32:00 | 3588.03000 | 3588.34000 | 3587.03000 | 3587.84000 | 21.3110 | 76459.8100 | 3587.81001 2014-06-26 17:33:00 | 3588.19000 | 3590.67000 | 3588.19000 | 3589.07000 | 9.7900 | 35137.4500 | 3589.12000 2014-06-26 17:34:00 | 3590.00000 | 3595.00000 | 3590.00000 | 3592.82000 | 5.3930 | 19374.2500 | 3592.48000 2014-06-26 17:35:00 | 3592.82000 | 3593.59000 | 3591.54000 | 3591.58000 | 16.4290 | 59022.2400 | 3592.56000 2014-06-26 17:36:00 | 3591.40000 | 3592.26000 | 3591.09000 | 3591.14000 | 2.8410 | 10203.9400 | 3591.67000 2014-06-26 17:37:00 | 3591.19000 | 3591.19000 | 3591.12000 | 3591.12000 | 3.0200 | 10845.2400 | 3591.14000 2014-06-26 17:38:00 | 3591.12000 | 3591.12000 | 3587.96000 | 3587.96000 | 5.1180 | 18367.7300 | 3588.85000 2014-06-26 17:39:00 | 3587.96000 | 3590.28000 | 3587.08000 | 3590.28000 | 14.5820 | 52327.7300 | 3588.52001 2014-06-26 17:40:00 | 3590.26000 | 3592.12000 | 3589.98000 | 3590.25000 | 12.8310 | 46072.4900 | 3590.72000 2014-06-26 17:41:00 | 3590.35000 | 3591.75000 | 3590.00000 | 3591.13000 | 4.5550 | 16354.2800 | 3590.39999 2014-06-26 17:42:00 | 3590.78000 | 3591.15000 | 3590.51000 | 3591.15000 | 16.6200 | 59681.1200 | 3590.92000 2014-06-26 17:43:00 | . | . | . | . | . | . | . 2014-06-26 17:44:00 | 3591.43000 | 3592.70000 | 3591.29000 | 3592.34000 | 5.2850 | 18985.0000 | 3592.23999 2014-06-26 17:45:00 | . | . | . | . | . | . | . 2014-06-26 17:46:00 | . | . | . | . | . | . | . 2014-06-26 17:47:00 | 3592.35000 | 3593.00000 | 3592.35000 | 3592.86000 | 6.5870 | 23666.8200 | 3592.95999 2014-06-26 17:48:00 | 3592.68000 | 3593.35000 | 3592.24000 | 3592.82000 | 0.3480 | 1250.2100 | 3592.55000 2014-06-26 17:49:00 | 3593.11000 | 3594.04000 | 3592.92000 | 3593.84000 | 21.9800 | 78982.0400 | 3593.36000 2014-06-26 17:50:00 | 3593.83000 | 3594.98000 | 3593.83000 | 3594.03000 | 2.3210 | 8341.8200 | 3594.06000 2014-06-26 17:51:00 | 3594.02000 | 3594.05000 | 3593.16000 | 3593.16000 | 1.0400 | 3737.2900 | 3593.55000 2014-06-26 17:52:00 | 3593.16000 | 3593.84000 | 3592.99000 | 3593.62000 | 2.4080 | 8652.7000 | 3593.31000 2014-06-26 17:53:00 | 3593.88000 | 3594.10000 | 3592.39000 | 3592.39000 | 10.2210 | 36730.6500 | 3593.65000 2014-06-26 17:54:00 | 3592.80000 | 3592.80000 | 3592.80000 | 3592.80000 | 0.2510 | 901.7900 | 3592.80000 2014-06-26 17:55:00 | . | . | . | . | . | . | . 2014-06-26 17:56:00 | 3593.41000 | 3593.94000 | 3591.27000 | 3593.94000 | 3.6360 | 13063.8500 | 3592.92000 2014-06-26 17:57:00 | 3592.63000 | 3593.35000 | 3590.77000 | 3590.77000 | 4.2980 | 15440.4300 | 3592.47000 2014-06-26 17:58:00 | 3590.76000 | 3591.47000 | 3588.87000 | 3589.89000 | 6.2910 | 22584.2700 | 3589.93000 2014-06-26 17:59:00 | 3589.91000 | 3591.89000 | 3589.55000 | 3590.96000 | 16.4170 | 58944.5900 | 3590.45999 2014-06-26 18:00:00 | 3591.03000 | 3591.90000 | 3591.03000 | 3591.07000 | 0.2260 | 811.5900 | 3591.10000 2014-06-26 18:01:00 | 3591.22000 | 3591.22000 | 3591.19000 | 3591.21000 | 2.6390 | 9477.1800 | 3591.20000 2014-06-26 18:02:00 | 3591.22000 | 3591.97000 | 3591.19000 | 3591.97000 | 3.2790 | 11775.5500 | 3591.20000 2014-06-26 18:03:00 | 3591.96000 | 3592.98000 | 3590.96000 | 3590.99000 | 3.3910 | 12180.2500 | 3591.94000 2014-06-26 18:04:00 | 3590.99000 | 3591.80000 | 3590.52000 | 3591.80000 | 6.7680 | 24304.9900 | 3591.16000 2014-06-26 18:05:00 | 3591.90000 | 3591.90000 | 3591.09000 | 3591.38000 | 3.2690 | 11741.4000 | 3591.74000 2014-06-26 18:06:00 | 3591.10000 | 3591.23000 | 3590.03000 | 3590.64000 | 11.9220 | 42806.5300 | 3590.55001 2014-06-26 18:07:00 | 3590.60000 | 3591.98000 | 3590.60000 | 3591.02000 | 6.9710 | 25031.5800 | 3590.82000 2014-06-26 18:08:00 | 3591.04000 | 3591.90000 | 3591.00000 | 3591.00000 | 3.2530 | 11681.8000 | 3591.09000 2014-06-26 18:09:00 | 3591.88000 | 3592.00000 | 3591.29000 | 3592.00000 | 2.0560 | 7384.9300 | 3591.89000 2014-06-26 18:10:00 | 3591.07000 | 3591.07000 | 3589.99000 | 3589.99000 | 12.7200 | 45672.5100 | 3590.61000 2014-06-26 18:11:00 | 3589.52000 | 3589.53000 | 3589.40000 | 3589.45000 | 5.9420 | 21328.7900 | 3589.50000 2014-06-26 18:12:00 | 3589.16000 | 3589.16000 | 3589.16000 | 3589.16000 | 0.4170 | 1496.6800 | 3589.16000 2014-06-26 18:13:00 | 3589.30000 | 3589.30000 | 3589.16000 | 3589.16000 | 0.7540 | 2706.3000 | 3589.25000 2014-06-26 18:14:00 | 3589.40000 | 3589.42000 | 3589.40000 | 3589.42000 | 2.0000 | 7178.8200 | 3589.41000 2014-06-26 18:15:00 | 3589.16000 | 3589.16000 | 3588.86000 | 3588.86000 | 1.2850 | 4611.9200 | 3589.04000 2014-06-26 18:16:00 | 3588.74000 | 3590.19000 | 3588.51000 | 3590.19000 | 11.9980 | 43063.4700 | 3589.21999 2014-06-26 18:17:00 | 3588.93000 | 3588.93000 | 3588.00000 | 3588.56000 | 16.1660 | 58013.3700 | 3588.59998 2014-06-26 18:18:00 | 3588.56000 | 3589.58000 | 3588.22000 | 3588.71000 | 4.7770 | 17144.4900 | 3588.97000 2014-06-26 18:19:00 | 3589.32000 | 3590.10000 | 3588.80000 | 3589.42000 | 4.8940 | 17565.8300 | 3589.26001 2014-06-26 18:20:00 | 3590.49000 | 3591.00000 | 3589.64000 | 3590.64000 | 22.3020 | 80077.5100 | 3590.60001 2014-06-26 18:21:00 | 3590.98000 | 3591.00000 | 3590.94000 | 3590.97000 | 4.0110 | 14403.4600 | 3590.99000 2014-06-26 18:22:00 | 3590.97000 | 3592.28000 | 3590.97000 | 3591.93000 | 44.1150 | 158418.2600 | 3591.02994 2014-06-26 18:23:00 | 3592.00000 | 3592.28000 | 3591.40000 | 3591.71000 | 1.6960 | 6091.9100 | 3591.93000 2014-06-26 18:24:00 | 3592.02000 | 3592.02000 | 3591.80000 | 3591.80000 | 0.3600 | 1293.0500 | 3591.81000 2014-06-26 18:25:00 | 3592.00000 | 3595.68000 | 3592.00000 | 3592.97000 | 5.1560 | 18532.5700 | 3594.36999 2014-06-26 18:26:00 | 3592.97000 | 3594.38000 | 3592.10000 | 3593.19000 | 23.7370 | 85296.9800 | 3593.41998 2014-06-26 18:27:00 | 3593.24000 | 3593.24000 | 3592.05000 | 3592.93000 | 16.8730 | 60620.5800 | 3592.76001 2014-06-26 18:28:00 | 3592.93000 | 3592.96000 | 3591.04000 | 3592.96000 | 13.4290 | 48241.0300 | 3592.30000 2014-06-26 18:29:00 | 3592.96000 | 3592.96000 | 3592.12000 | 3592.95000 | 0.1420 | 510.1200 | 3592.37000 2014-06-26 18:30:00 | 3592.30000 | 3592.93000 | 3592.03000 | 3592.93000 | 2.5620 | 9203.2600 | 3592.22000 2014-06-26 18:31:00 | 3592.93000 | 3592.96000 | 3592.03000 | 3592.96000 | 13.9710 | 50194.3100 | 3592.75000 2014-06-26 18:32:00 | 3592.03000 | 3592.05000 | 3590.98000 | 3590.98000 | 13.3910 | 48092.3300 | 3591.39000 2014-06-26 18:33:00 | 3590.60000 | 3590.94000 | 3590.00000 | 3590.00000 | 4.6940 | 16852.2700 | 3590.17001 2014-06-26 18:34:00 | 3589.99000 | 3590.32000 | 3589.63000 | 3589.63000 | 2.0660 | 7416.8200 | 3589.94000 2014-06-26 18:35:00 | 3589.63000 | 3589.63000 | 3589.55000 | 3589.55000 | 1.4400 | 5169.0600 | 3589.63000 2014-06-26 18:36:00 | . | . | . | . | . | . | . 2014-06-26 18:37:00 | 3589.55000 | 3589.55000 | 3589.55000 | 3589.55000 | 0.0120 | 43.0700 | 3589.55000 2014-06-26 18:38:00 | 3588.92000 | 3588.92000 | 3588.74000 | 3588.74000 | 2.2100 | 7931.4500 | 3588.89000 2014-06-26 18:39:00 | 3588.56000 | 3588.68000 | 3585.03000 | 3585.03000 | 9.2590 | 33210.6500 | 3586.85000 2014-06-26 18:40:00 | 3585.99000 | 3588.32000 | 3585.16000 | 3587.28000 | 5.2420 | 18808.1200 | 3587.97000 2014-06-26 18:41:00 | 3588.29000 | 3588.92000 | 3587.52000 | 3588.90000 | 22.1610 | 79532.1800 | 3588.84001 2014-06-26 18:42:00 | 3588.54000 | 3592.96000 | 3587.60000 | 3591.66000 | 33.3500 | 119760.3500 | 3591.02000 2014-06-26 18:43:00 | 3591.68000 | 3592.96000 | 3591.68000 | 3592.96000 | 24.5090 | 88055.1300 | 3592.76999 2014-06-26 18:44:00 | 3592.91000 | 3592.96000 | 3591.80000 | 3592.95000 | 11.1970 | 40226.9400 | 3592.64999 2014-06-26 18:45:00 | 3591.97000 | 3592.96000 | 3591.87000 | 3591.87000 | 8.9930 | 32310.4300 | 3592.84001 2014-06-26 18:46:00 | 3591.87000 | 3592.96000 | 3591.80000 | 3592.96000 | 4.6200 | 16597.6200 | 3592.56000 2014-06-26 18:47:00 | 3592.91000 | 3592.96000 | 3591.98000 | 3592.96000 | 6.7710 | 24327.7500 | 3592.93000 2014-06-26 18:48:00 | 3592.89000 | 3592.96000 | 3592.02000 | 3592.02000 | 1.7850 | 6413.3300 | 3592.90000 2014-06-26 18:49:00 | 3592.77000 | 3592.81000 | 3592.70000 | 3592.70000 | 0.4200 | 1508.9700 | 3592.79000 2014-06-26 18:50:00 | . | . | . | . | . | . | . 2014-06-26 18:51:00 | 3592.74000 | 3592.96000 | 3592.00000 | 3592.92000 | 4.8580 | 17453.0300 | 3592.64000 2014-06-26 18:52:00 | 3592.85000 | 3592.92000 | 3592.81000 | 3592.92000 | 0.5400 | 1940.1700 | 3592.91000 2014-06-26 18:53:00 | 3592.07000 | 3592.96000 | 3590.97000 | 3592.22000 | 10.0120 | 35966.1000 | 3592.30001 2014-06-26 18:54:00 | 3589.43000 | 3592.96000 | 3589.07000 | 3591.18000 | 18.0720 | 64872.7700 | 3589.68001 2014-06-26 18:55:00 | 3591.18000 | 3592.76000 | 3590.39000 | 3592.15000 | 2.4530 | 8811.1200 | 3591.98000 2014-06-26 18:56:00 | 3591.30000 | 3592.94000 | 3591.30000 | 3591.80000 | 16.5360 | 59390.3500 | 3591.57998 2014-06-26 18:57:00 | 3592.94000 | 3592.96000 | 3591.98000 | 3591.98000 | 1.8720 | 6725.9500 | 3592.92000 2014-06-26 18:58:00 | 3592.76000 | 3592.96000 | 3591.98000 | 3591.98000 | 0.8610 | 3093.1200 | 3592.47000 2014-06-26 18:59:00 | 3591.98000 | 3592.96000 | 3591.97000 | 3592.75000 | 4.2410 | 15236.3700 | 3592.64000 2014-06-26 19:00:00 | 3592.96000 | 3592.96000 | 3592.96000 | 3592.96000 | 0.1900 | 682.6600 | 3592.96000 2014-06-26 19:01:00 | 3591.97000 | 3591.97000 | 3590.94000 | 3590.94000 | 0.8780 | 3153.6500 | 3591.85000 2014-06-26 19:02:00 | 3592.93000 | 3592.96000 | 3591.23000 | 3592.00000 | 9.5680 | 34372.9800 | 3592.48999 2014-06-26 19:03:00 | 3592.92000 | 3592.96000 | 3591.99000 | 3592.96000 | 34.5450 | 124116.6000 | 3592.89995 2014-06-26 19:04:00 | 3592.96000 | 3593.21000 | 3591.11000 | 3591.46000 | 11.6680 | 41922.0000 | 3592.89999 2014-06-26 19:05:00 | 3591.45000 | 3591.82000 | 3591.00000 | 3591.82000 | 0.6840 | 2456.6700 | 3591.63000 2014-06-26 19:06:00 | 3592.55000 | 3593.27000 | 3590.94000 | 3591.94000 | 4.9460 | 17763.8500 | 3591.55999 2014-06-26 19:07:00 | 3589.45000 | 3591.40000 | 3589.45000 | 3590.37000 | 7.1300 | 25599.6600 | 3590.41000 2014-06-26 19:08:00 | 3590.87000 | 3591.39000 | 3590.09000 | 3591.29000 | 12.1450 | 43604.2300 | 3590.29998 2014-06-26 19:09:00 | 3591.45000 | 3592.23000 | 3590.09000 | 3590.46000 | 8.2550 | 29640.7900 | 3590.64999 2014-06-26 19:10:00 | 3590.82000 | 3592.04000 | 3590.82000 | 3592.04000 | 0.8310 | 2984.6500 | 3591.64000 2014-06-26 19:11:00 | 3592.02000 | 3593.97000 | 3591.75000 | 3592.26000 | 2.0350 | 7310.8500 | 3592.56000 2014-06-26 19:12:00 | 3593.01000 | 3596.71000 | 3592.43000 | 3596.71000 | 24.0960 | 86635.7700 | 3595.43997 2014-06-26 19:13:00 | 3596.70000 | 3598.89000 | 3593.75000 | 3597.46000 | 9.7950 | 35236.2300 | 3597.36999 2014-06-26 19:14:00 | 3597.32000 | 3598.99000 | 3597.00000 | 3597.05000 | 6.8880 | 24778.3600 | 3597.32000 2014-06-26 19:15:00 | 3597.47000 | 3598.03000 | 3597.47000 | 3598.03000 | 6.1280 | 22046.5900 | 3597.68000 2014-06-26 19:16:00 | 3598.47000 | 3598.47000 | 3597.23000 | 3598.40000 | 16.7330 | 60204.8300 | 3597.97001 2014-06-26 19:17:00 | 3598.40000 | 3598.97000 | 3597.92000 | 3598.53000 | 13.0690 | 47025.5600 | 3598.25000 2014-06-26 19:18:00 | 3597.23000 | 3597.23000 | 3597.04000 | 3597.06000 | 13.1730 | 47385.6500 | 3597.18001 2014-06-26 19:19:00 | 3596.94000 | 3598.94000 | 3596.84000 | 3596.94000 | 10.3470 | 37220.5800 | 3597.22999 2014-06-26 19:20:00 | 3596.96000 | 3598.82000 | 3596.96000 | 3598.19000 | 13.5570 | 48770.5800 | 3597.44999 2014-06-26 19:21:00 | 3597.21000 | 3597.97000 | 3596.93000 | 3597.62000 | 8.1210 | 29211.3700 | 3597.02000 2014-06-26 19:22:00 | 3596.90000 | 3597.87000 | 3595.88000 | 3597.49000 | 1.7020 | 6121.4400 | 3596.62000 2014-06-26 19:23:00 | 3598.22000 | 3598.22000 | 3597.53000 | 3597.53000 | 0.0310 | 111.5300 | 3597.77000 2014-06-26 19:24:00 | 3597.75000 | 3598.44000 | 3597.51000 | 3597.51000 | 4.8030 | 17281.0700 | 3597.97000 2014-06-26 19:25:00 | 3598.35000 | 3598.59000 | 3597.18000 | 3597.18000 | 0.3060 | 1101.0300 | 3598.14000 2014-06-26 19:26:00 | . | . | . | . | . | . | . 2014-06-26 19:27:00 | 3596.89000 | 3597.44000 | 3594.94000 | 3596.19000 | 8.9600 | 32223.4100 | 3596.36000 2014-06-26 19:28:00 | 3594.94000 | 3597.53000 | 3594.59000 | 3596.91000 | 1.3240 | 4761.3400 | 3596.18000 2014-06-26 19:29:00 | . | . | . | . | . | . | . 2014-06-26 19:30:00 | 3596.54000 | 3596.91000 | 3595.30000 | 3596.05000 | 1.1060 | 3977.7800 | 3596.55000 2014-06-26 19:31:00 | 3596.08000 | 3596.92000 | 3594.99000 | 3596.87000 | 14.6020 | 52520.1700 | 3596.78001 2014-06-26 19:32:00 | 3596.78000 | 3597.23000 | 3595.92000 | 3597.08000 | 1.2930 | 4650.6100 | 3596.76000 2014-06-26 19:33:00 | 3597.05000 | 3597.80000 | 3595.89000 | 3595.89000 | 32.2120 | 115889.7100 | 3597.72002 2014-06-26 19:34:00 | 3596.25000 | 3596.25000 | 3596.25000 | 3596.25000 | 0.5700 | 2049.8600 | 3596.25000 2014-06-26 19:35:00 | 3596.84000 | 3597.23000 | 3596.49000 | 3596.49000 | 3.4590 | 12441.4200 | 3596.83000 2014-06-26 19:36:00 | 3596.49000 | 3596.49000 | 3595.12000 | 3595.67000 | 1.5420 | 5544.6800 | 3595.77000 2014-06-26 19:37:00 | 3595.67000 | 3596.02000 | 3594.59000 | 3594.59000 | 4.9290 | 17722.4000 | 3595.54000 2014-06-26 19:38:00 | 3594.01000 | 3594.01000 | 3590.50000 | 3592.91000 | 15.9790 | 57386.4100 | 3591.36000 2014-06-26 19:39:00 | 3592.78000 | 3592.78000 | 3591.15000 | 3592.37000 | 10.2300 | 36742.8500 | 3591.68000 2014-06-26 19:40:00 | 3592.36000 | 3592.41000 | 3591.39000 | 3592.26000 | 10.5110 | 37753.3600 | 3591.80000 2014-06-26 19:41:00 | 3591.46000 | 3593.74000 | 3591.28000 | 3592.74000 | 8.0510 | 28917.6200 | 3591.81000 2014-06-26 19:42:00 | 3591.94000 | 3592.03000 | 3591.94000 | 3592.03000 | 0.5700 | 2047.4400 | 3592.01000 2014-06-26 19:43:00 | 3592.70000 | 3595.52000 | 3592.05000 | 3593.29000 | 8.2620 | 29690.0700 | 3593.57000 2014-06-26 19:44:00 | 3593.29000 | 3593.29000 | 3593.29000 | 3593.29000 | 0.0300 | 107.8000 | 3593.29000 2014-06-26 19:45:00 | 3593.33000 | 3596.70000 | 3593.33000 | 3594.24000 | 18.6520 | 67048.6700 | 3594.72001 2014-06-26 19:46:00 | . | . | . | . | . | . | . 2014-06-26 19:47:00 | 3594.48000 | 3594.80000 | 3594.15000 | 3594.15000 | 2.7450 | 9866.1700 | 3594.23000 2014-06-26 19:48:00 | 3594.15000 | 3594.15000 | 3593.76000 | 3593.76000 | 3.7770 | 13573.9700 | 3593.85000 2014-06-26 19:49:00 | . | . | . | . | . | . | . 2014-06-26 19:50:00 | . | . | . | . | . | . | . 2014-06-26 19:51:00 | 3593.20000 | 3593.20000 | 3592.32000 | 3592.32000 | 0.5630 | 2022.9300 | 3593.12000 2014-06-26 19:52:00 | 3592.05000 | 3592.75000 | 3591.35000 | 3591.35000 | 1.3800 | 4956.9800 | 3592.02000 2014-06-26 19:53:00 | 3591.01000 | 3592.21000 | 3590.99000 | 3592.21000 | 6.5340 | 23467.7500 | 3591.64001 2014-06-26 19:54:00 | 3593.99000 | 3594.11000 | 3592.23000 | 3592.23000 | 1.2820 | 4606.2500 | 3593.02000 2014-06-26 19:55:00 | 3591.85000 | 3592.57000 | 3591.60000 | 3592.57000 | 2.7560 | 9899.5300 | 3591.99000 2014-06-26 19:56:00 | 3592.39000 | 3593.98000 | 3591.29000 | 3592.93000 | 4.0020 | 14378.0100 | 3592.71000 2014-06-26 19:57:00 | 3592.86000 | 3592.86000 | 3591.29000 | 3592.21000 | 0.8760 | 3146.7300 | 3592.15000 2014-06-26 19:58:00 | 3591.91000 | 3592.17000 | 3591.91000 | 3592.17000 | 0.8440 | 3031.6200 | 3591.97000 2014-06-26 19:59:00 | 3593.13000 | 3594.15000 | 3590.20000 | 3592.61000 | 12.0110 | 43162.8100 | 3593.61000 2014-06-26 20:00:00 | 3593.18000 | 3593.18000 | 3593.12000 | 3593.12000 | 1.7430 | 6262.8700 | 3593.16000 2014-06-26 20:01:00 | 3593.12000 | 3593.12000 | 3593.12000 | 3593.12000 | 0.2440 | 876.7200 | 3593.12000 2014-06-26 20:02:00 | 3591.56000 | 3592.01000 | 3590.99000 | 3591.06000 | 7.9680 | 28616.8400 | 3591.47000 2014-06-26 20:03:00 | 3591.06000 | 3593.07000 | 3588.94000 | 3589.35000 | 16.6370 | 59733.9900 | 3590.42999 2014-06-26 20:04:00 | 3589.23000 | 3590.17000 | 3589.20000 | 3590.17000 | 5.4130 | 19428.9100 | 3589.31000 2014-06-26 20:05:00 | 3590.76000 | 3593.00000 | 3590.73000 | 3591.35000 | 14.5020 | 52089.1800 | 3591.86001 2014-06-26 20:06:00 | . | . | . | . | . | . | . 2014-06-26 20:07:00 | 3591.51000 | 3591.77000 | 3590.94000 | 3590.94000 | 4.3610 | 15662.5200 | 3591.50000 2014-06-26 20:08:00 | 3591.36000 | 3591.36000 | 3590.00000 | 3590.00000 | 8.4210 | 30234.8300 | 3590.41000 2014-06-26 20:09:00 | 3591.00000 | 3591.00000 | 3590.12000 | 3590.38000 | 10.8630 | 39002.4400 | 3590.39001 2014-06-26 20:10:00 | 3590.97000 | 3591.76000 | 3590.02000 | 3591.29000 | 14.4540 | 51901.8300 | 3590.83002 2014-06-26 20:11:00 | 3591.30000 | 3591.42000 | 3590.72000 | 3590.72000 | 7.6450 | 27456.1500 | 3591.38999 2014-06-26 20:12:00 | . | . | . | . | . | . | . 2014-06-26 20:13:00 | 3591.00000 | 3592.45000 | 3590.50000 | 3592.45000 | 5.7720 | 20727.1300 | 3590.98000 2014-06-26 20:14:00 | 3590.66000 | 3591.23000 | 3590.00000 | 3590.39000 | 8.6560 | 31078.6100 | 3590.40999 2014-06-26 20:15:00 | 3590.47000 | 3592.20000 | 3590.30000 | 3592.20000 | 8.1840 | 29393.9500 | 3591.64001 2014-06-26 20:16:00 | 3590.29000 | 3591.30001 | 3590.27000 | 3590.27000 | 7.2540 | 26051.2700 | 3591.30001 2014-06-26 20:17:00 | 3590.15000 | 3591.13000 | 3590.15000 | 3591.13000 | 0.5700 | 2046.6700 | 3590.65000 2014-06-26 20:18:00 | 3591.14000 | 3591.14000 | 3591.14000 | 3591.14000 | 0.1220 | 438.1200 | 3591.14000 2014-06-26 20:19:00 | 3590.85000 | 3590.94000 | 3590.20000 | 3590.77000 | 6.3690 | 22869.0900 | 3590.69000 2014-06-26 20:20:00 | 3590.35000 | 3590.96000 | 3589.07000 | 3589.46000 | 9.2960 | 33374.3900 | 3590.18999 2014-06-26 20:21:00 | 3589.80000 | 3589.80000 | 3589.53000 | 3589.80000 | 0.3160 | 1134.3500 | 3589.70000 2014-06-26 20:22:00 | 3590.39000 | 3592.13000 | 3590.39000 | 3591.35000 | 6.3050 | 22639.3500 | 3590.69999 2014-06-26 20:23:00 | 3591.54000 | 3591.54000 | 3591.50000 | 3591.50000 | 1.3040 | 4683.3500 | 3591.53000 2014-06-26 20:24:00 | . | . | . | . | . | . | . 2014-06-26 20:25:00 | 3591.50000 | 3591.50000 | 3591.33000 | 3591.48000 | 6.5540 | 23538.4300 | 3591.46001 2014-06-26 20:26:00 | 3591.37000 | 3591.37000 | 3591.37000 | 3591.37000 | 0.8920 | 3203.5000 | 3591.37000 2014-06-26 20:27:00 | . | . | . | . | . | . | . 2014-06-26 20:28:00 | 3591.37000 | 3591.49000 | 3591.34000 | 3591.37000 | 2.7740 | 9962.4700 | 3591.37000 2014-06-26 20:29:00 | 3591.62000 | 3592.24000 | 3590.85000 | 3592.07000 | 23.6210 | 84845.7100 | 3591.96001 2014-06-26 20:30:00 | . | . | . | . | . | . | . 2014-06-26 20:31:00 | 3591.99000 | 3591.99000 | 3591.99000 | 3591.99000 | 0.6240 | 2241.4000 | 3591.99000 2014-06-26 20:32:00 | . | . | . | . | . | . | . 2014-06-26 20:33:00 | 3591.34000 | 3591.34000 | 3590.72000 | 3590.94000 | 1.8250 | 6553.5000 | 3590.96000 2014-06-26 20:34:00 | 3591.72000 | 3591.74000 | 3591.10000 | 3591.74000 | 5.1000 | 18316.6100 | 3591.49000 2014-06-26 20:35:00 | 3591.36000 | 3591.36000 | 3591.36000 | 3591.36000 | 5.5000 | 19752.4800 | 3591.36000 2014-06-26 20:36:00 | . | . | . | . | . | . | . 2014-06-26 20:37:00 | 3591.21000 | 3592.00000 | 3590.72000 | 3592.00000 | 31.5360 | 113271.4300 | 3591.80997 2014-06-26 20:38:00 | 3591.40000 | 3591.40000 | 3591.40000 | 3591.40000 | 0.0900 | 323.2300 | 3591.40000 2014-06-26 20:39:00 | 3591.34000 | 3592.00000 | 3591.34000 | 3592.00000 | 2.2490 | 8077.0300 | 3591.39000 2014-06-26 20:40:00 | 3592.00000 | 3592.19000 | 3591.99998 | 3592.19000 | 14.5460 | 52249.2800 | 3591.99998 2014-06-26 20:41:00 | 3592.13000 | 3592.13000 | 3591.89000 | 3591.91000 | 3.4730 | 12474.7200 | 3591.92000 2014-06-26 20:42:00 | 3591.34000 | 3591.34000 | 3591.34000 | 3591.34000 | 0.0400 | 143.6500 | 3591.34000 2014-06-26 20:43:00 | 3590.70000 | 3591.34000 | 3589.80000 | 3591.34000 | 12.9320 | 46435.1600 | 3590.72001 2014-06-26 20:44:00 | 3591.12000 | 3591.34000 | 3591.12000 | 3591.34000 | 0.3330 | 1195.8800 | 3591.25000 2014-06-26 20:45:00 | 3591.95000 | 3591.95000 | 3591.95000 | 3591.95000 | 0.0340 | 122.1300 | 3591.95000 2014-06-26 20:46:00 | 3591.82000 | 3591.82000 | 3590.72000 | 3591.65000 | 4.4430 | 15956.2700 | 3591.33000 2014-06-26 20:47:00 | 3590.91000 | 3590.91000 | 3590.91000 | 3590.91000 | 16.5000 | 59250.0200 | 3590.91000 2014-06-26 20:48:00 | 3591.38000 | 3592.00000 | 3590.64000 | 3591.93000 | 11.1570 | 40068.3900 | 3591.31999 2014-06-26 20:49:00 | 3591.86000 | 3591.88000 | 3590.90000 | 3591.88000 | 1.7120 | 6148.9400 | 3591.67000 2014-06-26 20:50:00 | 3591.06000 | 3591.98000 | 3591.03000 | 3591.98000 | 0.8230 | 2955.5600 | 3591.20000 2014-06-26 20:51:00 | 3591.94000 | 3591.94000 | 3590.80000 | 3590.99000 | 19.5540 | 70220.1700 | 3591.09002 2014-06-26 20:52:00 | 3591.00000 | 3591.04000 | 3591.00000 | 3591.04000 | 0.2940 | 1055.7600 | 3591.02000 2014-06-26 20:53:00 | . | . | . | . | . | . | . 2014-06-26 20:54:00 | 3591.04000 | 3591.04000 | 3591.04000 | 3591.04000 | 0.2100 | 754.1200 | 3591.04000 2014-06-26 20:55:00 | 3591.04000 | 3591.04000 | 3591.04000 | 3591.04000 | 0.0130 | 46.6800 | 3591.04000 2014-06-26 20:56:00 | . | . | . | . | . | . | . 2014-06-26 20:57:00 | . | . | . | . | . | . | . 2014-06-26 20:58:00 | . | . | . | . | . | . | . 2014-06-26 20:59:00 | 3591.04000 | 3591.04000 | 3591.04000 | 3591.04000 | 1.9990 | 7178.4900 | 3591.04000 2014-06-26 21:00:00 | 3591.02000 | 3591.02000 | 3587.64000 | 3587.68000 | 31.4900 | 112987.7600 | 3588.05000 2014-06-26 21:01:00 | 3587.68000 | 3587.68000 | 3587.60000 | 3587.68000 | 3.5640 | 12786.4100 | 3587.66000 2014-06-26 21:02:00 | 3587.68000 | 3589.54000 | 3587.68000 | 3588.97000 | 10.5750 | 37950.7500 | 3588.71999 2014-06-26 21:03:00 | 3588.97000 | 3588.97000 | 3588.97000 | 3588.97000 | 0.0100 | 35.8900 | 3588.97000 2014-06-26 21:04:00 | 3589.02000 | 3589.02000 | 3588.99000 | 3588.99000 | 1.0910 | 3915.6000 | 3589.00000 2014-06-26 21:05:00 | . | . | . | . | . | . | . 2014-06-26 21:06:00 | 3589.42000 | 3589.42000 | 3587.68000 | 3588.30000 | 11.0820 | 39771.0100 | 3588.79001 2014-06-26 21:07:00 | 3588.30000 | 3588.31000 | 3588.30000 | 3588.31000 | 1.2560 | 4506.9100 | 3588.30000 2014-06-26 21:08:00 | 3588.67000 | 3589.93000 | 3588.66000 | 3589.24000 | 4.4960 | 16136.5900 | 3589.09999 2014-06-26 21:09:00 | 3589.32000 | 3589.37000 | 3589.32000 | 3589.37000 | 0.2270 | 814.7800 | 3589.32000 2014-06-26 21:10:00 | . | . | . | . | . | . | . 2014-06-26 21:11:00 | 3589.52000 | 3589.60000 | 3589.52000 | 3589.58000 | 1.2690 | 4555.1200 | 3589.53000 2014-06-26 21:12:00 | 3589.60000 | 3589.60000 | 3589.60000 | 3589.60000 | 0.0140 | 50.2500 | 3589.60000 2014-06-26 21:13:00 | 3589.62000 | 3589.62000 | 3589.58000 | 3589.58000 | 6.5460 | 23497.5600 | 3589.60999 2014-06-26 21:14:00 | 3589.58000 | 3589.58000 | 3589.57000 | 3589.58000 | 1.7730 | 6364.3200 | 3589.58000 2014-06-26 21:15:00 | 3589.58000 | 3589.58000 | 3589.56000 | 3589.56000 | 0.5400 | 1938.3700 | 3589.58000 2014-06-26 21:16:00 | 3589.56000 | 3589.56000 | 3589.37000 | 3589.37000 | 1.3800 | 4953.3700 | 3589.40000 2014-06-26 21:17:00 | 3589.58000 | 3589.58000 | 3589.39000 | 3589.39000 | 0.5040 | 1809.0800 | 3589.45000 2014-06-26 21:18:00 | 3589.79000 | 3589.87000 | 3589.37000 | 3589.82000 | 1.3940 | 5003.8700 | 3589.58000 2014-06-26 21:19:00 | . | . | . | . | . | . | . 2014-06-26 21:20:00 | 3589.81000 | 3589.81000 | 3589.81000 | 3589.81000 | 0.3660 | 1313.8700 | 3589.81000 2014-06-26 21:21:00 | 3589.68000 | 3589.69000 | 3589.68000 | 3589.69000 | 1.3280 | 4767.1000 | 3589.68000 2014-06-26 21:22:00 | 3589.69000 | 3589.84000 | 3589.69000 | 3589.84000 | 8.1680 | 29321.6100 | 3589.82000 2014-06-26 21:23:00 | 3589.87000 | 3590.07000 | 3589.87000 | 3590.07000 | 1.1320 | 4063.8900 | 3590.01000 2014-06-26 21:24:00 | . | . | . | . | . | . | . 2014-06-26 21:25:00 | 3590.64000 | 3592.04000 | 3590.64000 | 3592.02000 | 3.2180 | 11557.3400 | 3591.47000 2014-06-26 21:26:00 | 3592.02000 | 3592.73000 | 3591.61000 | 3592.58000 | 5.0390 | 18101.8300 | 3592.35000 2014-06-26 21:27:00 | 3592.37000 | 3592.83000 | 3591.07000 | 3592.08000 | 16.2860 | 58496.4800 | 3591.82998 2014-06-26 21:28:00 | 3592.08000 | 3592.10000 | 3592.06000 | 3592.10000 | 3.5840 | 12874.0400 | 3592.09000 2014-06-26 21:29:00 | 3592.39000 | 3593.26000 | 3592.39000 | 3593.26000 | 1.1940 | 4290.2000 | 3593.13000 2014-06-26 21:30:00 | 3593.28000 | 3593.93000 | 3591.48000 | 3592.35000 | 17.3280 | 62249.2200 | 3592.40999 2014-06-26 21:31:00 | 3593.18000 | 3593.18000 | 3591.72000 | 3592.97000 | 3.2310 | 11608.1000 | 3592.73000 2014-06-26 21:32:00 | 3592.96000 | 3593.26000 | 3592.92000 | 3593.26000 | 1.4800 | 5317.6100 | 3592.98000 2014-06-26 21:33:00 | 3592.39000 | 3592.39000 | 3592.39000 | 3592.39000 | 0.5490 | 1972.2200 | 3592.39000 2014-06-26 21:34:00 | 3592.51000 | 3594.03000 | 3592.51000 | 3593.30000 | 7.7200 | 27742.6700 | 3593.61000 2014-06-26 21:35:00 | 3593.01000 | 3593.23000 | 3591.87000 | 3592.42000 | 10.5030 | 37732.3200 | 3592.53001 2014-06-26 21:36:00 | 3591.08000 | 3592.67000 | 3590.80000 | 3592.57000 | 3.6920 | 13259.4700 | 3591.41000 2014-06-26 21:37:00 | 3592.43000 | 3592.94000 | 3591.34000 | 3592.94000 | 20.5960 | 73988.6400 | 3592.37998 2014-06-26 21:38:00 | 3592.03000 | 3593.64000 | 3592.03000 | 3593.25000 | 5.6610 | 20340.5000 | 3593.09000 2014-06-26 21:39:00 | 3592.96000 | 3593.23000 | 3592.96000 | 3593.23000 | 0.0760 | 273.0700 | 3593.05000 2014-06-26 21:40:00 | 3593.25000 | 3594.48000 | 3593.25000 | 3594.04000 | 4.2580 | 15302.7400 | 3593.88000 2014-06-26 21:41:00 | . | . | . | . | . | . | . 2014-06-26 21:42:00 | 3594.04000 | 3594.56000 | 3594.04000 | 3594.56000 | 6.3250 | 22735.2600 | 3594.50999 2014-06-26 21:43:00 | 3594.56000 | 3595.13000 | 3594.51000 | 3594.51000 | 3.6660 | 13178.5300 | 3594.80000 2014-06-26 21:44:00 | 3594.51000 | 3595.46000 | 3594.41000 | 3594.71000 | 2.3800 | 8555.5900 | 3594.79000 2014-06-26 21:45:00 | 3594.73000 | 3595.65000 | 3594.70000 | 3595.01000 | 2.4340 | 8749.8900 | 3594.86000 2014-06-26 21:46:00 | 3594.80000 | 3595.95000 | 3594.71000 | 3594.71000 | 4.5290 | 16281.1200 | 3594.86000 2014-06-26 21:47:00 | 3595.70000 | 3595.70000 | 3594.71000 | 3595.02000 | 8.0770 | 29036.7500 | 3594.98999 2014-06-26 21:48:00 | 3595.01000 | 3595.59000 | 3594.71000 | 3595.56000 | 3.2700 | 11756.8800 | 3595.38000 2014-06-26 21:49:00 | 3595.51000 | 3595.51000 | 3594.79000 | 3595.38000 | 1.2950 | 4655.9800 | 3595.35000 2014-06-26 21:50:00 | 3595.93000 | 3595.93000 | 3590.40000 | 3595.32000 | 14.2860 | 51356.1700 | 3594.85998 2014-06-26 21:51:00 | 3594.94000 | 3595.95000 | 3593.06000 | 3595.87000 | 15.2350 | 54758.9000 | 3594.27998 2014-06-26 21:52:00 | 3595.17000 | 3596.34000 | 3595.02000 | 3595.21000 | 2.4300 | 8737.5500 | 3595.70000 2014-06-26 21:53:00 | 3595.68000 | 3596.84000 | 3595.47000 | 3596.56000 | 1.9510 | 7016.5600 | 3596.39000 2014-06-26 21:54:00 | 3596.54000 | 3598.00000 | 3596.54000 | 3596.85000 | 12.2250 | 43983.9900 | 3597.86998 2014-06-26 21:55:00 | 3597.02000 | 3597.95000 | 3597.02000 | 3597.02000 | 0.3830 | 1377.7400 | 3597.24000 2014-06-26 21:56:00 | 3597.75000 | 3597.76000 | 3597.00000 | 3597.00000 | 1.4090 | 5068.2800 | 3597.07000 2014-06-26 21:57:00 | 3597.93000 | 3598.00000 | 3596.42000 | 3598.00000 | 5.8910 | 21191.9900 | 3597.35000 2014-06-26 21:58:00 | 3597.99000 | 3598.00000 | 3597.95000 | 3597.96000 | 1.8830 | 6774.9700 | 3597.96000 2014-06-26 21:59:00 | 3597.34000 | 3598.99000 | 3597.34000 | 3598.99000 | 4.3300 | 15581.2500 | 3598.44000 2014-06-26 22:00:00 | 3597.44000 | 3599.50000 | 3597.44000 | 3599.00000 | 6.6050 | 23770.9600 | 3598.92999 2014-06-26 22:01:00 | 3599.50000 | 3600.00000 | 3595.00000 | 3597.23000 | 46.2309 | 166378.2000 | 3598.85001 2014-06-26 22:02:00 | 3598.18000 | 3599.01000 | 3597.88000 | 3599.01000 | 5.8480 | 21043.5400 | 3598.42000 2014-06-26 22:03:00 | 3599.40000 | 3600.34000 | 3598.00000 | 3599.87000 | 18.6940 | 67281.2200 | 3599.08002 2014-06-26 22:04:00 | 3599.79000 | 3599.80000 | 3598.46000 | 3599.21000 | 9.7300 | 35019.0000 | 3599.07000 2014-06-26 22:05:00 | 3598.31000 | 3598.85000 | 3598.26000 | 3598.29000 | 1.9970 | 7186.0000 | 3598.40000 2014-06-26 22:06:00 | 3598.80000 | 3598.80000 | 3598.80000 | 3598.80000 | 0.1000 | 359.8800 | 3598.80000 2014-06-26 22:07:00 | 3598.69000 | 3599.36000 | 3598.37000 | 3598.70000 | 14.2010 | 51106.6300 | 3598.81000 2014-06-26 22:08:00 | 3599.39000 | 3599.39000 | 3597.40000 | 3598.34000 | 0.4070 | 1464.5700 | 3598.45000 2014-06-26 22:09:00 | 3597.65000 | 3598.01000 | 3597.00000 | 3597.72000 | 5.8050 | 20884.5300 | 3597.67999 2014-06-26 22:10:00 | 3598.94000 | 3599.60000 | 3598.77000 | 3599.49000 | 0.7120 | 2562.6500 | 3599.22000 2014-06-26 22:11:00 | 3598.40000 | 3599.74000 | 3598.33000 | 3599.74000 | 20.6340 | 74260.5000 | 3598.94002 2014-06-26 22:12:00 | 3599.72000 | 3599.83000 | 3599.02000 | 3599.80000 | 6.0850 | 21904.1700 | 3599.69999 2014-06-26 22:13:00 | 3599.79000 | 3599.80000 | 3599.02000 | 3599.02000 | 1.0050 | 3617.1000 | 3599.11000 2014-06-26 22:14:00 | 3599.47000 | 3599.49000 | 3599.07000 | 3599.49000 | 9.1380 | 32892.0800 | 3599.47999 2014-06-26 22:15:00 | 3599.49000 | 3599.49000 | 3599.05000 | 3599.05000 | 2.4560 | 8839.8200 | 3599.28000 2014-06-26 22:16:00 | 3599.05000 | 3599.48000 | 3598.34000 | 3599.48000 | 23.9050 | 86042.7400 | 3599.35997 2014-06-26 22:17:00 | 3599.48000 | 3599.48000 | 3599.07000 | 3599.21000 | 6.1310 | 22067.0900 | 3599.26000 2014-06-26 22:18:00 | 3599.37000 | 3599.39000 | 3599.05000 | 3599.39000 | 19.1510 | 68927.7100 | 3599.17001 2014-06-26 22:19:00 | 3599.05000 | 3599.42000 | 3599.05000 | 3599.42000 | 5.0580 | 18204.9600 | 3599.24000 2014-06-26 22:20:00 | 3599.42000 | 3599.42000 | 3597.72000 | 3597.72000 | 5.6300 | 20258.4100 | 3598.30000 2014-06-26 22:21:00 | 3598.69000 | 3599.01000 | 3597.05000 | 3597.51000 | 17.3100 | 62276.4900 | 3597.72000 2014-06-26 22:22:00 | 3597.06000 | 3599.32000 | 3597.05000 | 3597.16000 | 10.7410 | 38644.5800 | 3597.86000 2014-06-26 22:23:00 | 3598.00000 | 3599.75000 | 3598.00000 | 3598.07000 | 3.4830 | 12532.2200 | 3598.11000 2014-06-26 22:24:00 | 3598.08000 | 3600.00000 | 3598.02000 | 3599.97000 | 21.9060 | 78850.6900 | 3599.49998 2014-06-26 22:25:00 | 3599.97000 | 3600.35000 | 3599.97000 | 3600.27000 | 16.3600 | 58896.8700 | 3600.05000 2014-06-26 22:26:00 | 3600.27000 | 3600.35000 | 3600.04000 | 3600.35000 | 1.6510 | 5943.8400 | 3600.14000 2014-06-26 22:27:00 | 3600.35000 | 3600.71000 | 3600.35000 | 3600.71000 | 0.8920 | 3211.6000 | 3600.45000 2014-06-26 22:28:00 | 3600.68000 | 3602.00000 | 3600.67000 | 3601.70000 | 8.5710 | 30869.4200 | 3601.61000 2014-06-26 22:29:00 | 3601.72000 | 3604.00000 | 3601.72000 | 3603.90000 | 17.1110 | 61648.8400 | 3602.88000 2014-06-26 22:30:00 | 3603.28000 | 3605.00000 | 3602.94000 | 3602.94000 | 10.2250 | 36851.8500 | 3604.08999 2014-06-26 22:31:00 | 3604.84000 | 3605.13000 | 3603.11000 | 3603.38000 | 19.3010 | 69560.9200 | 3604.01001 2014-06-26 22:32:00 | 3603.42000 | 3605.17000 | 3603.39000 | 3605.00000 | 14.1430 | 50984.4400 | 3604.92001 2014-06-26 22:33:00 | 3605.07000 | 3605.96000 | 3605.02000 | 3605.96000 | 6.7430 | 24310.8500 | 3605.35001 2014-06-26 22:34:00 | 3605.04000 | 3606.00000 | 3605.02000 | 3605.78000 | 10.5970 | 38208.3700 | 3605.57999 2014-06-26 22:35:00 | 3604.15000 | 3605.53000 | 3604.15000 | 3605.28000 | 2.4700 | 8904.2900 | 3604.98000 2014-06-26 22:36:00 | 3604.50000 | 3605.28000 | 3603.15000 | 3604.48000 | 6.2690 | 22596.1800 | 3604.43000 2014-06-26 22:37:00 | 3604.21000 | 3604.50000 | 3604.21000 | 3604.23000 | 27.9690 | 100809.4900 | 3604.32999 2014-06-26 22:38:00 | 3603.23000 | 3603.23000 | 3603.23000 | 3603.23000 | 0.1510 | 544.0900 | 3603.23000 2014-06-26 22:39:00 | 3604.19000 | 3604.50000 | 3602.94000 | 3602.94000 | 39.6770 | 142995.3600 | 3603.98997 2014-06-26 22:40:00 | 3602.89000 | 3603.33000 | 3601.06000 | 3603.33000 | 34.5120 | 124348.5100 | 3603.05002 2014-06-26 22:41:00 | 3602.07000 | 3602.07000 | 3601.95000 | 3601.96000 | 16.6880 | 60110.5200 | 3602.01999 2014-06-26 22:42:00 | 3601.11000 | 3601.88000 | 3601.05000 | 3601.66000 | 7.4010 | 26655.4600 | 3601.60000 2014-06-26 22:43:00 | 3601.67000 | 3601.68000 | 3600.27000 | 3600.98000 | 37.2770 | 134234.8000 | 3601.00997 2014-06-26 22:44:00 | 3600.98000 | 3601.00000 | 3600.17000 | 3600.90000 | 4.1810 | 15054.6000 | 3600.72000 2014-06-26 22:45:00 | 3600.19000 | 3600.97000 | 3600.17000 | 3600.92000 | 11.7940 | 42468.8300 | 3600.88001 2014-06-26 22:46:00 | 3600.92000 | 3601.00000 | 3600.90000 | 3601.00000 | 15.6050 | 56192.6300 | 3600.93998 2014-06-26 22:47:00 | 3601.00000 | 3601.00000 | 3600.90000 | 3600.90000 | 0.9600 | 3456.9500 | 3600.98000 2014-06-26 22:48:00 | 3600.91000 | 3601.17000 | 3600.91000 | 3601.15000 | 8.1520 | 29355.8300 | 3601.06000 2014-06-26 22:49:00 | 3602.11000 | 3602.94000 | 3601.20000 | 3602.69000 | 19.4110 | 69931.6300 | 3602.68001 2014-06-26 22:50:00 | 3602.68000 | 3603.33000 | 3601.80000 | 3603.33000 | 20.5710 | 74112.6400 | 3602.77001 2014-06-26 22:51:00 | 3603.31000 | 3604.00000 | 3603.31000 | 3603.98000 | 17.5890 | 63383.9800 | 3603.61000 2014-06-26 22:52:00 | 3603.96000 | 3604.11000 | 3603.96000 | 3604.11000 | 8.2270 | 29650.0800 | 3603.99999 2014-06-26 22:53:00 | . | . | . | . | . | . | . 2014-06-26 22:54:00 | 3604.11000 | 3604.11000 | 3603.98000 | 3604.00000 | 14.2790 | 51461.6100 | 3604.01000 2014-06-26 22:55:00 | 3604.67000 | 3606.00000 | 3604.00000 | 3605.63000 | 10.3370 | 37262.3000 | 3604.74999 2014-06-26 22:56:00 | 3605.63000 | 3607.11000 | 3605.42000 | 3606.31000 | 18.7250 | 67538.6300 | 3606.86997 2014-06-26 22:57:00 | 3606.31000 | 3607.00000 | 3604.59000 | 3606.51000 | 4.8210 | 17382.0700 | 3605.49000 2014-06-26 22:58:00 | 3604.62000 | 3606.11000 | 3604.11000 | 3606.11000 | 14.1420 | 50979.2700 | 3604.81001 2014-06-26 22:59:00 | 3606.10000 | 3606.10000 | 3604.46000 | 3605.75000 | 9.3640 | 33758.2300 | 3605.11001 2014-06-26 23:00:00 | 3605.73000 | 3607.10000 | 3604.97000 | 3607.10000 | 53.9419 | 194525.9800 | 3606.21003 2014-06-26 23:01:00 | 3607.10000 | 3608.41000 | 3607.07000 | 3608.38000 | 12.8840 | 46478.1400 | 3607.43001 2014-06-26 23:02:00 | 3607.95000 | 3610.94000 | 3607.56000 | 3609.83000 | 55.7439 | 201213.9000 | 3609.61006 2014-06-26 23:03:00 | 3609.73000 | 3612.00000 | 3609.67000 | 3611.01000 | 26.9050 | 97144.0100 | 3610.62996 2014-06-26 23:04:00 | 3611.01000 | 3611.95000 | 3610.11000 | 3610.19000 | 5.8100 | 20978.8600 | 3610.82000 2014-06-26 23:05:00 | 3611.75000 | 3613.98000 | 3610.99000 | 3613.10000 | 32.8240 | 118578.4300 | 3612.55004 2014-06-26 23:06:00 | 3613.02000 | 3616.00000 | 3613.02000 | 3616.00000 | 105.1590 | 380146.5700 | 3614.96997 2014-06-26 23:07:00 | 3615.20000 | 3618.00000 | 3615.00000 | 3615.11000 | 54.3751 | 196650.1000 | 3616.54993 2014-06-26 23:08:00 | 3615.00000 | 3615.97000 | 3613.96000 | 3614.27000 | 25.7060 | 92916.4300 | 3614.57997 2014-06-26 23:09:00 | 3614.27000 | 3616.20000 | 3612.53000 | 3612.88000 | 6.6960 | 24198.5400 | 3613.87999 2014-06-26 23:10:00 | 3612.90000 | 3614.94000 | 3612.55000 | 3614.04000 | 25.3430 | 91576.0300 | 3613.46002 2014-06-26 23:11:00 | 3614.98000 | 3618.00000 | 3614.02000 | 3616.94000 | 33.4320 | 120898.8300 | 3616.26002 2014-06-26 23:12:00 | 3617.53000 | 3624.00000 | 3617.53000 | 3621.03000 | 110.1200 | 398609.1000 | 3619.77000 2014-06-26 23:13:00 | 3621.03000 | 3625.00000 | 3618.00000 | 3620.89000 | 83.6240 | 302759.9900 | 3620.49009 2014-06-26 23:14:00 | 3620.87000 | 3625.00000 | 3620.10000 | 3621.92000 | 49.0910 | 177838.1000 | 3622.62001 2014-06-26 23:15:00 | 3622.00000 | 3625.00000 | 3621.92000 | 3623.49000 | 56.3260 | 204079.1400 | 3623.17994 2014-06-26 23:16:00 | 3623.49000 | 3623.95000 | 3618.00000 | 3620.03000 | 77.5061 | 280583.6000 | 3620.14992 2014-06-26 23:17:00 | 3620.94000 | 3624.99000 | 3620.17000 | 3622.19000 | 39.3330 | 142476.0000 | 3622.30003 2014-06-26 23:18:00 | 3623.76000 | 3625.00000 | 3620.92000 | 3620.98000 | 56.1480 | 203384.3500 | 3622.28997 2014-06-26 23:19:00 | 3620.98000 | 3621.14000 | 3620.00000 | 3621.00000 | 38.0620 | 137812.5900 | 3620.74002 2014-06-26 23:20:00 | 3620.13000 | 3628.82000 | 3620.00000 | 3628.82000 | 40.5450 | 146929.4800 | 3623.85994 2014-06-26 23:21:00 | 3621.44000 | 3628.00000 | 3621.44000 | 3628.00000 | 31.2300 | 113220.6100 | 3625.38000 2014-06-26 23:22:00 | 3625.25000 | 3635.66000 | 3623.88000 | 3630.30000 | 127.9709 | 464530.4800 | 3629.97003 2014-06-26 23:23:00 | 3630.33000 | 3631.49000 | 3627.03000 | 3628.65000 | 73.6751 | 267376.3400 | 3629.12990 2014-06-26 23:24:00 | 3628.35000 | 3629.99000 | 3625.19000 | 3629.03000 | 44.6619 | 162050.9700 | 3628.39002 2014-06-26 23:25:00 | 3629.98000 | 3637.00000 | 3629.03000 | 3636.98000 | 51.5150 | 187144.3600 | 3632.80993 2014-06-26 23:26:00 | 3636.98000 | 3636.98000 | 3633.74000 | 3635.75000 | 91.4709 | 332552.6300 | 3635.61002 2014-06-26 23:27:00 | 3635.78000 | 3638.95000 | 3635.73000 | 3638.00000 | 67.1170 | 244130.5200 | 3637.38994 2014-06-26 23:28:00 | 3638.00000 | 3639.98000 | 3637.00000 | 3639.96000 | 47.2770 | 172008.8200 | 3638.31996 2014-06-26 23:29:00 | 3639.96000 | 3644.60000 | 3639.01000 | 3641.33000 | 190.9588 | 695283.0000 | 3641.00994 2014-06-26 23:30:00 | 3641.36000 | 3641.40000 | 3640.17000 | 3640.25000 | 59.3071 | 215923.3400 | 3640.76995 2014-06-26 23:31:00 | 3640.25000 | 3644.60000 | 3640.00000 | 3644.19000 | 117.9940 | 429576.0700 | 3640.66013 2014-06-26 23:32:00 | 3643.00000 | 3644.53000 | 3636.86000 | 3637.92000 | 111.7710 | 406825.2700 | 3639.81003 2014-06-26 23:33:00 | 3639.00000 | 3641.98000 | 3637.95000 | 3640.49000 | 50.6341 | 184286.2100 | 3639.57006 2014-06-26 23:34:00 | 3640.16000 | 3641.83000 | 3639.77000 | 3640.00000 | 67.7819 | 246737.1000 | 3640.16004 2014-06-26 23:35:00 | 3640.00000 | 3641.70000 | 3639.77000 | 3641.62000 | 31.2390 | 113725.7500 | 3640.50999 2014-06-26 23:36:00 | 3641.70000 | 3642.93000 | 3640.10000 | 3640.60000 | 52.6739 | 191832.7300 | 3641.89006 2014-06-26 23:37:00 | 3640.60000 | 3641.00000 | 3639.00000 | 3639.10000 | 55.4480 | 201818.9100 | 3639.78997 2014-06-26 23:38:00 | 3639.92000 | 3639.92000 | 3637.83000 | 3638.59000 | 58.7610 | 213797.7400 | 3638.43002 2014-06-26 23:39:00 | 3638.61000 | 3639.00000 | 3636.86000 | 3638.65000 | 38.5890 | 140392.5500 | 3638.14999 2014-06-26 23:40:00 | 3638.76000 | 3640.00000 | 3637.98000 | 3639.00000 | 116.8580 | 425227.4600 | 3638.83993 2014-06-26 23:41:00 | 3638.99000 | 3641.00000 | 3636.86000 | 3639.77000 | 79.1121 | 287892.9200 | 3639.05005 2014-06-26 23:42:00 | 3639.70000 | 3639.88000 | 3636.86000 | 3638.68000 | 55.7110 | 202693.7800 | 3638.31001 2014-06-26 23:43:00 | 3638.68000 | 3638.70000 | 3635.82000 | 3635.82000 | 56.5950 | 205854.2100 | 3637.31992 2014-06-26 23:44:00 | 3635.82000 | 3636.53000 | 3632.80000 | 3632.80000 | 48.5620 | 176514.0000 | 3634.82003 2014-06-26 23:45:00 | 3633.08000 | 3633.08000 | 3630.00000 | 3631.48000 | 52.5749 | 190918.5000 | 3631.35993 2014-06-26 23:46:00 | 3631.48000 | 3631.63000 | 3627.01000 | 3628.88000 | 104.2489 | 378387.9400 | 3629.65997 2014-06-26 23:47:00 | 3628.16000 | 3634.00000 | 3628.10000 | 3631.76000 | 50.9191 | 184822.4200 | 3629.72999 2014-06-26 23:48:00 | 3631.77000 | 3635.50000 | 3630.87000 | 3633.00000 | 70.4490 | 255994.0900 | 3633.74998 2014-06-26 23:49:00 | 3634.11000 | 3635.94000 | 3631.02000 | 3634.00000 | 71.4780 | 259777.6200 | 3634.36996 2014-06-26 23:50:00 | 3631.12000 | 3635.00000 | 3631.12000 | 3635.00000 | 26.3740 | 95841.2000 | 3633.93003 2014-06-26 23:51:00 | 3635.07000 | 3635.95000 | 3634.00000 | 3634.00000 | 39.4600 | 143406.4300 | 3634.22000 2014-06-26 23:52:00 | 3634.03000 | 3635.00000 | 3634.00000 | 3634.96000 | 31.5770 | 114752.5200 | 3634.04997 2014-06-26 23:53:00 | 3634.96000 | 3634.98000 | 3633.04000 | 3633.04000 | 19.3510 | 70328.9700 | 3634.38001 2014-06-26 23:54:00 | 3633.95000 | 3633.96000 | 3633.04000 | 3633.95000 | 3.2420 | 11780.1700 | 3633.61000 2014-06-26 23:55:00 | 3633.95000 | 3634.98000 | 3631.69000 | 3634.98000 | 17.4390 | 63363.5200 | 3633.44000 2014-06-26 23:56:00 | 3633.91000 | 3634.97000 | 3633.00000 | 3634.97000 | 16.3040 | 59243.3500 | 3633.67002 2014-06-26 23:57:00 | 3634.04000 | 3636.85000 | 3634.00000 | 3636.85000 | 67.8120 | 246493.7300 | 3634.96004 2014-06-26 23:58:00 | 3635.89000 | 3637.78000 | 3635.89000 | 3637.00000 | 18.6110 | 67690.5200 | 3637.12001 2014-06-26 23:59:00 | 3637.00000 | 3637.00000 | 3635.00000 | 3635.41000 | 20.2070 | 73464.9200 | 3635.61998 2014-06-27 00:00:00 | 3635.41000 | 3636.11000 | 3633.11000 | 3634.87000 | 19.0850 | 69367.7000 | 3634.66997 2014-06-27 00:01:00 | 3634.87000 | 3635.94000 | 3633.88000 | 3635.94000 | 24.1800 | 87883.7300 | 3634.56000 2014-06-27 00:02:00 | 3635.96000 | 3636.23000 | 3635.28000 | 3636.05000 | 16.0180 | 58241.4600 | 3635.99999 2014-06-27 00:03:00 | 3636.00000 | 3638.00000 | 3636.00000 | 3637.99000 | 13.4480 | 48909.9300 | 3636.96999 2014-06-27 00:04:00 | 3636.91000 | 3639.00000 | 3636.91000 | 3639.00000 | 58.4480 | 212657.1300 | 3638.39997 2014-06-27 00:05:00 | 3639.00000 | 3639.15000 | 3638.00000 | 3638.00000 | 20.9550 | 76251.7500 | 3638.82997 2014-06-27 00:06:00 | 3638.92000 | 3638.96000 | 3636.32000 | 3638.90000 | 26.1110 | 94997.7500 | 3638.23001 2014-06-27 00:07:00 | 3638.89000 | 3638.94000 | 3636.31000 | 3637.00000 | 24.7830 | 90144.3000 | 3637.34002 2014-06-27 00:08:00 | 3637.00000 | 3638.51000 | 3636.31000 | 3637.56000 | 35.6070 | 129514.8600 | 3637.33997 2014-06-27 00:09:00 | 3637.55000 | 3638.05000 | 3636.00000 | 3636.00000 | 43.5810 | 158475.4700 | 3636.34001 2014-06-27 00:10:00 | 3637.35000 | 3637.44000 | 3635.00000 | 3635.09000 | 83.4890 | 303584.4400 | 3636.21998 2014-06-27 00:11:00 | 3635.13000 | 3635.13000 | 3632.97000 | 3634.97000 | 24.1430 | 87754.0400 | 3634.76002 2014-06-27 00:12:00 | 3634.97000 | 3635.88000 | 3633.81000 | 3635.66000 | 11.9530 | 43449.0800 | 3634.99001 2014-06-27 00:13:00 | 3634.19000 | 3635.99000 | 3634.19000 | 3635.98000 | 17.2900 | 62854.0700 | 3635.28000 2014-06-27 00:14:00 | 3635.98000 | 3637.71000 | 3635.18000 | 3636.94000 | 32.0300 | 116465.1900 | 3636.13000 2014-06-27 00:15:00 | 3636.97000 | 3637.96000 | 3636.52000 | 3636.52000 | 8.6020 | 31284.8300 | 3636.92000 2014-06-27 00:16:00 | 3636.81000 | 3636.90000 | 3634.94000 | 3636.46000 | 37.6160 | 136773.6800 | 3636.04996 2014-06-27 00:17:00 | 3635.95000 | 3636.94000 | 3634.08000 | 3636.09000 | 23.2840 | 84666.3500 | 3636.25003 2014-06-27 00:18:00 | 3636.11000 | 3637.07000 | 3634.94000 | 3636.02000 | 29.0930 | 105791.0600 | 3636.31002 2014-06-27 00:19:00 | 3636.01000 | 3636.18000 | 3634.18000 | 3635.75000 | 26.5430 | 96504.1200 | 3635.77002 2014-06-27 00:20:00 | 3635.45000 | 3636.18000 | 3634.00000 | 3634.93000 | 57.0620 | 207388.4700 | 3634.44003 2014-06-27 00:21:00 | 3635.90000 | 3635.90000 | 3633.66000 | 3633.74000 | 22.1220 | 80395.2900 | 3634.18001 2014-06-27 00:22:00 | 3633.94000 | 3635.31000 | 3633.50000 | 3633.52000 | 37.7360 | 137132.3600 | 3633.98996 2014-06-27 00:23:00 | 3633.52000 | 3634.02000 | 3633.00000 | 3633.00000 | 40.5970 | 147508.5100 | 3633.47997 2014-06-27 00:24:00 | 3633.02000 | 3634.71000 | 3633.00000 | 3633.94000 | 31.4600 | 114320.5300 | 3633.84000 2014-06-27 00:25:00 | 3633.94000 | 3634.07000 | 3633.03000 | 3633.05000 | 22.5870 | 82071.9200 | 3633.58998 2014-06-27 00:26:00 | 3633.07000 | 3633.07000 | 3633.00000 | 3633.00000 | 31.1460 | 113153.8700 | 3633.00997 2014-06-27 00:27:00 | 3633.00000 | 3635.97000 | 3633.00000 | 3635.97000 | 39.8590 | 144840.5400 | 3633.81999 2014-06-27 00:28:00 | 3635.93000 | 3636.87000 | 3635.00000 | 3635.13000 | 14.7310 | 53556.3800 | 3635.62000 2014-06-27 00:29:00 | 3635.15000 | 3635.20000 | 3635.15000 | 3635.20000 | 0.7140 | 2595.5200 | 3635.18000 2014-06-27 00:30:00 | 3635.80000 | 3636.81000 | 3635.79000 | 3636.81000 | 12.4750 | 45359.7900 | 3636.05998 2014-06-27 00:31:00 | 3636.00000 | 3638.91000 | 3635.81000 | 3636.12000 | 24.2530 | 88201.4300 | 3636.72002 2014-06-27 00:32:00 | 3636.14000 | 3637.60000 | 3636.02000 | 3637.60000 | 15.0740 | 54820.3300 | 3636.75002 2014-06-27 00:33:00 | 3637.00000 | 3640.77000 | 3636.84000 | 3640.55000 | 76.9580 | 280059.4700 | 3639.11996 2014-06-27 00:34:00 | 3640.55000 | 3644.55000 | 3640.02000 | 3644.51000 | 40.6780 | 148163.9300 | 3642.35998 2014-06-27 00:35:00 | 3644.51000 | 3646.99000 | 3644.45000 | 3646.99000 | 72.4979 | 264279.5700 | 3645.33996 2014-06-27 00:36:00 | 3647.00000 | 3652.00000 | 3646.23000 | 3651.95000 | 158.9330 | 579917.9000 | 3648.82013 2014-06-27 00:37:00 | 3651.95000 | 3652.02000 | 3644.94000 | 3644.94000 | 70.6160 | 257748.9900 | 3650.00992 2014-06-27 00:38:00 | 3645.26000 | 3649.93000 | 3643.00000 | 3648.04000 | 44.4540 | 162016.6800 | 3644.59005 2014-06-27 00:39:00 | 3648.11000 | 3656.00000 | 3648.11000 | 3655.87000 | 101.5281 | 370582.6300 | 3650.04995 2014-06-27 00:40:00 | 3653.14000 | 3659.00000 | 3651.65000 | 3654.61000 | 141.8441 | 518233.1400 | 3653.54016 2014-06-27 00:41:00 | 3653.43000 | 3654.81000 | 3652.95000 | 3653.17000 | 27.3370 | 99873.3000 | 3653.40998 2014-06-27 00:42:00 | 3653.19000 | 3654.16000 | 3651.00000 | 3651.00000 | 64.6300 | 236053.4800 | 3652.38000 2014-06-27 00:43:00 | 3650.94000 | 3651.40000 | 3649.00000 | 3649.14000 | 67.3660 | 245880.4600 | 3649.91993 2014-06-27 00:44:00 | 3649.14000 | 3652.60000 | 3649.02000 | 3652.02000 | 38.2760 | 139740.8400 | 3650.86996 2014-06-27 00:45:00 | 3652.02000 | 3656.00000 | 3652.02000 | 3654.93000 | 72.1351 | 263621.8700 | 3654.55990 2014-06-27 00:46:00 | 3654.94000 | 3658.00000 | 3654.94000 | 3656.50000 | 86.3069 | 315512.1100 | 3655.69993 2014-06-27 00:47:00 | 3656.50000 | 3659.96000 | 3656.35000 | 3659.92000 | 93.0961 | 340588.3200 | 3658.45990 2014-06-27 00:48:00 | 3659.92000 | 3663.00000 | 3659.92000 | 3660.05000 | 82.1241 | 300681.8200 | 3661.31009 2014-06-27 00:49:00 | 3660.07000 | 3662.38000 | 3659.18000 | 3659.18000 | 95.8519 | 350863.8900 | 3660.48005 2014-06-27 00:50:00 | 3658.98000 | 3659.00000 | 3657.46000 | 3657.50000 | 39.5920 | 144848.6200 | 3658.53002 2014-06-27 00:51:00 | 3657.48000 | 3662.99000 | 3657.35000 | 3658.89000 | 58.6050 | 214387.0800 | 3658.16992 2014-06-27 00:52:00 | 3658.92000 | 3661.98000 | 3658.92000 | 3661.50000 | 54.1990 | 198415.5500 | 3660.86999 2014-06-27 00:53:00 | 3661.40000 | 3664.88000 | 3660.52000 | 3661.42000 | 78.8691 | 288809.1200 | 3661.87998 2014-06-27 00:54:00 | 3661.42000 | 3663.99000 | 3657.37000 | 3657.37000 | 123.0979 | 450620.9200 | 3660.66993 2014-06-27 00:55:00 | 3657.35000 | 3662.94000 | 3655.93000 | 3658.63000 | 70.1769 | 256653.1400 | 3657.22994 2014-06-27 00:56:00 | 3657.36000 | 3658.71000 | 3656.00000 | 3657.00000 | 119.2610 | 436147.0600 | 3657.08003 2014-06-27 00:57:00 | 3657.01000 | 3657.71000 | 3656.02000 | 3657.00000 | 44.0090 | 160936.6800 | 3656.89999 2014-06-27 00:58:00 | 3656.81000 | 3668.00000 | 3655.93000 | 3660.03000 | 101.7919 | 372561.3600 | 3660.03005 2014-06-27 00:59:00 | 3660.78000 | 3670.00000 | 3660.78000 | 3668.20000 | 213.9978 | 784963.1900 | 3668.08987 2014-06-27 01:00:00 | 3668.24000 | 3668.90000 | 3663.14000 | 3664.15000 | 89.2399 | 327212.4600 | 3666.66000 2014-06-27 01:01:00 | 3663.14000 | 3666.00000 | 3660.00000 | 3661.90000 | 80.9429 | 296477.6700 | 3662.80006 2014-06-27 01:02:00 | 3662.77000 | 3666.85000 | 3661.90000 | 3664.10000 | 100.3320 | 367582.3600 | 3663.66005 2014-06-27 01:03:00 | 3664.09000 | 3664.22000 | 3660.76000 | 3661.10000 | 76.4590 | 280049.4300 | 3662.73998 2014-06-27 01:04:00 | 3661.10000 | 3661.10000 | 3657.48000 | 3659.94000 | 91.9721 | 336632.6600 | 3660.16005 2014-06-27 01:05:00 | 3659.98000 | 3664.08000 | 3657.80000 | 3663.03000 | 119.6251 | 437973.9000 | 3661.21984 2014-06-27 01:06:00 | 3663.00000 | 3664.09000 | 3658.00000 | 3661.04000 | 87.4301 | 320010.7700 | 3660.19000 2014-06-27 01:07:00 | 3661.04000 | 3663.00000 | 3659.88000 | 3663.00000 | 50.4269 | 184652.8800 | 3661.78996 2014-06-27 01:08:00 | 3662.04000 | 3663.11000 | 3662.02000 | 3663.06000 | 14.5770 | 53393.1100 | 3662.82999 2014-06-27 01:09:00 | 3663.06000 | 3663.70000 | 3660.00000 | 3660.00000 | 72.2880 | 264684.0400 | 3661.51996 2014-06-27 01:10:00 | 3660.00000 | 3660.96000 | 3658.20000 | 3658.20000 | 24.5900 | 89996.0400 | 3659.86000 2014-06-27 01:11:00 | 3658.20000 | 3660.00000 | 3657.89000 | 3658.97000 | 42.8030 | 156596.3400 | 3658.54003 2014-06-27 01:12:00 | 3658.91000 | 3660.97000 | 3658.00000 | 3660.00000 | 55.3750 | 202668.0800 | 3659.91992 2014-06-27 01:13:00 | 3660.00000 | 3660.02000 | 3659.00000 | 3660.00000 | 39.0960 | 143079.7000 | 3659.69996 2014-06-27 01:14:00 | 3659.98000 | 3663.66000 | 3659.78000 | 3662.35000 | 92.1831 | 337484.9800 | 3661.03008 2014-06-27 01:15:00 | 3663.66000 | 3674.90000 | 3663.00000 | 3668.98000 | 180.9870 | 663606.8300 | 3666.59985 2014-06-27 01:16:00 | 3669.01000 | 3671.22000 | 3667.86000 | 3671.21000 | 102.0921 | 374655.5200 | 3669.78006 2014-06-27 01:17:00 | 3670.15000 | 3673.88000 | 3670.15000 | 3671.66000 | 56.0759 | 205933.2300 | 3672.39994 2014-06-27 01:18:00 | 3671.64000 | 3671.98000 | 3667.84000 | 3667.84000 | 68.0650 | 249786.9300 | 3669.82991 2014-06-27 01:19:00 | 3667.84000 | 3669.36000 | 3665.89000 | 3665.99000 | 25.7710 | 94511.9200 | 3667.37001 2014-06-27 01:20:00 | 3665.95000 | 3668.99000 | 3665.92000 | 3667.60000 | 121.4318 | 445312.4200 | 3667.18006 2014-06-27 01:21:00 | 3667.57000 | 3667.57000 | 3662.20000 | 3662.20000 | 51.8181 | 189903.3600 | 3664.80997 2014-06-27 01:22:00 | 3662.20000 | 3663.20000 | 3659.01000 | 3659.72000 | 134.6070 | 492781.2400 | 3660.88989 2014-06-27 01:23:00 | 3659.72000 | 3664.88000 | 3659.00000 | 3661.32000 | 67.7280 | 247926.5300 | 3660.61996 2014-06-27 01:24:00 | 3661.34000 | 3665.90000 | 3661.34000 | 3664.86000 | 48.4410 | 177455.3400 | 3663.33001 2014-06-27 01:25:00 | 3664.08000 | 3666.94000 | 3664.08000 | 3665.85000 | 26.7840 | 98183.8000 | 3665.76003 2014-06-27 01:26:00 | 3664.94000 | 3665.45000 | 3662.05000 | 3663.13000 | 102.1959 | 374391.7700 | 3663.46989 2014-06-27 01:27:00 | 3663.13000 | 3663.97000 | 3660.10000 | 3660.10000 | 21.2610 | 77860.2700 | 3662.12001 2014-06-27 01:28:00 | 3660.56000 | 3662.00000 | 3660.00000 | 3660.05000 | 52.8800 | 193575.0600 | 3660.65000 2014-06-27 01:29:00 | 3660.02000 | 3661.80000 | 3660.00000 | 3661.02000 | 22.2460 | 81445.6700 | 3661.13998 2014-06-27 01:30:00 | 3661.00000 | 3663.00000 | 3661.00000 | 3663.00000 | 65.8730 | 241240.7300 | 3662.21005 2014-06-27 01:31:00 | 3663.04000 | 3664.04000 | 3663.00000 | 3663.36000 | 51.0680 | 187099.8400 | 3663.73997 2014-06-27 01:32:00 | 3664.02000 | 3664.12000 | 3661.82000 | 3662.86000 | 30.1290 | 110369.6600 | 3663.23999 2014-06-27 01:33:00 | 3662.86000 | 3665.00000 | 3662.78000 | 3663.31000 | 36.4540 | 133554.4600 | 3663.64004 2014-06-27 01:34:00 | 3664.00000 | 3666.92000 | 3663.46000 | 3666.63000 | 38.9530 | 142766.7900 | 3665.10003 2014-06-27 01:35:00 | 3664.60000 | 3666.00000 | 3663.12000 | 3663.12000 | 68.2650 | 250159.0200 | 3664.52991 2014-06-27 01:36:00 | 3663.96000 | 3663.99000 | 3659.98000 | 3660.10000 | 105.2101 | 385255.0100 | 3661.77000 2014-06-27 01:37:00 | 3659.99000 | 3662.34000 | 3659.66000 | 3659.66000 | 62.2751 | 227942.2600 | 3660.24992 2014-06-27 01:38:00 | 3659.65000 | 3659.99000 | 3658.19000 | 3658.19000 | 78.1670 | 286005.1600 | 3658.89994 2014-06-27 01:39:00 | 3658.19000 | 3658.32000 | 3653.00000 | 3653.01000 | 56.5580 | 206740.9200 | 3655.37997 2014-06-27 01:40:00 | 3654.00000 | 3655.00000 | 3653.10000 | 3654.30000 | 61.4069 | 224396.3300 | 3654.24995 2014-06-27 01:41:00 | 3654.30000 | 3657.00000 | 3654.30000 | 3654.94000 | 72.3040 | 264347.8400 | 3656.06008 2014-06-27 01:42:00 | 3654.94000 | 3655.08000 | 3649.98000 | 3650.00000 | 230.7328 | 842728.5900 | 3652.40018 2014-06-27 01:43:00 | 3649.95000 | 3650.00000 | 3646.77000 | 3646.93000 | 142.4840 | 519924.3100 | 3649.00016 2014-06-27 01:44:00 | 3646.93000 | 3648.45000 | 3645.00000 | 3646.00000 | 131.2500 | 478588.8100 | 3646.39000 2014-06-27 01:45:00 | 3646.00000 | 3650.58000 | 3646.00000 | 3648.92000 | 104.6149 | 381705.1400 | 3648.66985 2014-06-27 01:46:00 | 3650.00000 | 3651.77000 | 3648.83000 | 3649.90000 | 140.5450 | 513030.1900 | 3650.29019 2014-06-27 01:47:00 | 3650.12000 | 3652.88000 | 3649.89000 | 3651.09000 | 38.6810 | 141218.7400 | 3650.86001 2014-06-27 01:48:00 | 3651.94000 | 3651.98000 | 3648.99000 | 3649.46000 | 37.9830 | 138644.8500 | 3650.18003 2014-06-27 01:49:00 | 3649.46000 | 3649.52000 | 3648.00000 | 3648.33000 | 25.4840 | 92987.9700 | 3648.88003 2014-06-27 01:50:00 | 3649.03000 | 3649.03000 | 3647.17000 | 3648.74000 | 20.7870 | 75837.8200 | 3648.32998 2014-06-27 01:51:00 | 3647.24000 | 3648.00000 | 3646.12000 | 3646.12000 | 30.9040 | 112711.1300 | 3647.14003 2014-06-27 01:52:00 | 3646.13000 | 3646.56000 | 3645.03000 | 3646.02000 | 15.6880 | 57196.8600 | 3645.89999 2014-06-27 01:53:00 | 3645.96000 | 3646.00000 | 3644.00000 | 3644.00000 | 38.9210 | 141870.4600 | 3645.09001 2014-06-27 01:54:00 | 3644.00000 | 3645.02000 | 3643.31000 | 3645.02000 | 63.0100 | 229622.1200 | 3644.22000 2014-06-27 01:55:00 | 3645.80000 | 3646.06000 | 3643.47000 | 3646.06000 | 44.7909 | 163278.6500 | 3645.35001 2014-06-27 01:56:00 | 3646.10000 | 3648.90000 | 3646.06000 | 3648.89000 | 43.8359 | 159893.8000 | 3647.54995 2014-06-27 01:57:00 | 3648.14000 | 3651.00000 | 3647.31000 | 3650.52000 | 124.8659 | 455696.8000 | 3649.48986 2014-06-27 01:58:00 | 3650.53000 | 3651.00000 | 3649.34000 | 3650.59000 | 26.8620 | 98051.3800 | 3650.19001 2014-06-27 01:59:00 | 3651.00000 | 3651.07000 | 3648.03000 | 3648.85000 | 30.8750 | 112669.4100 | 3649.20996 2014-06-27 02:00:00 | 3648.88000 | 3651.77000 | 3648.80000 | 3651.77000 | 34.9850 | 127683.7400 | 3649.66995 2014-06-27 02:01:00 | 3650.94000 | 3651.66000 | 3650.00000 | 3650.00000 | 31.1880 | 113846.8100 | 3650.33998 2014-06-27 02:02:00 | 3650.27000 | 3650.33000 | 3650.13000 | 3650.28000 | 11.6310 | 42455.9100 | 3650.24000 2014-06-27 02:03:00 | 3650.24000 | 3650.50000 | 3650.00000 | 3650.50000 | 7.4150 | 27066.3600 | 3650.21999 2014-06-27 02:04:00 | 3650.49000 | 3652.51000 | 3650.49000 | 3651.33000 | 39.3690 | 143738.7100 | 3651.05999 2014-06-27 02:05:00 | 3651.41000 | 3655.00000 | 3651.41000 | 3655.00000 | 28.0470 | 102491.4500 | 3654.26998 2014-06-27 02:06:00 | 3654.90000 | 3656.73000 | 3654.10000 | 3655.29000 | 73.8310 | 269862.6200 | 3655.14002 2014-06-27 02:07:00 | 3655.31000 | 3657.02000 | 3653.10000 | 3656.00000 | 53.4499 | 195370.7600 | 3655.21000 2014-06-27 02:08:00 | 3656.02000 | 3657.48000 | 3655.00000 | 3655.36000 | 69.1711 | 252918.5100 | 3656.42002 2014-06-27 02:09:00 | 3655.37000 | 3656.00000 | 3651.00000 | 3652.92000 | 28.5240 | 104243.3600 | 3654.58003 2014-06-27 02:10:00 | 3651.93000 | 3652.68000 | 3651.00000 | 3652.57000 | 52.9830 | 193482.2600 | 3651.78004 2014-06-27 02:11:00 | 3652.56000 | 3655.90000 | 3652.08000 | 3655.13000 | 19.2310 | 70269.3900 | 3653.96001 2014-06-27 02:12:00 | 3655.00000 | 3655.00000 | 3654.00000 | 3654.18000 | 10.5310 | 38488.2000 | 3654.75000 2014-06-27 02:13:00 | 3653.37000 | 3654.18000 | 3651.50000 | 3653.53000 | 51.1249 | 186733.3500 | 3652.48993 2014-06-27 02:14:00 | 3653.51000 | 3654.34000 | 3652.42000 | 3653.02000 | 26.2540 | 95908.6400 | 3653.11003 2014-06-27 02:15:00 | 3653.02000 | 3653.61000 | 3652.01000 | 3652.03000 | 20.3730 | 74420.4600 | 3652.90002 2014-06-27 02:16:00 | 3652.04000 | 3652.70000 | 3649.97000 | 3650.00000 | 50.5890 | 184668.2100 | 3650.35999 2014-06-27 02:17:00 | 3650.52000 | 3650.52000 | 3649.00000 | 3649.02000 | 28.4100 | 103689.8700 | 3649.77000 2014-06-27 02:18:00 | 3648.95000 | 3648.97000 | 3648.01000 | 3648.04000 | 28.4980 | 103977.5300 | 3648.58998 2014-06-27 02:19:00 | 3648.10000 | 3648.90000 | 3648.00000 | 3648.02000 | 19.1040 | 69697.5500 | 3648.32002 2014-06-27 02:20:00 | 3648.08000 | 3648.46000 | 3648.04000 | 3648.46000 | 7.3760 | 26908.1800 | 3648.06999 2014-06-27 02:21:00 | 3648.09000 | 3649.05000 | 3648.05000 | 3649.05000 | 30.0730 | 109727.1300 | 3648.69002 2014-06-27 02:22:00 | 3648.93000 | 3649.05000 | 3648.93000 | 3649.05000 | 8.4310 | 30765.0000 | 3649.03000 2014-06-27 02:23:00 | 3649.66000 | 3652.94000 | 3649.66000 | 3651.40000 | 48.6960 | 177758.0300 | 3650.35995 2014-06-27 02:24:00 | 3652.70000 | 3652.91000 | 3651.40000 | 3652.04000 | 16.5890 | 60585.0600 | 3652.12000 2014-06-27 02:25:00 | 3652.04000 | 3652.25000 | 3651.38000 | 3652.04000 | 16.3860 | 59839.7900 | 3651.88998 2014-06-27 02:26:00 | 3652.04000 | 3652.16000 | 3651.00000 | 3652.13000 | 27.1290 | 99060.8100 | 3651.46999 2014-06-27 02:27:00 | 3652.13000 | 3652.90000 | 3651.16000 | 3651.16000 | 35.6550 | 130215.4400 | 3652.08995 2014-06-27 02:28:00 | 3651.16000 | 3655.41000 | 3651.00000 | 3654.82000 | 84.9070 | 310167.0400 | 3653.01993 2014-06-27 02:29:00 | 3654.89000 | 3655.89000 | 3653.10000 | 3653.99000 | 45.9160 | 167786.3500 | 3654.19995 2014-06-27 02:30:00 | 3653.50000 | 3656.00000 | 3653.29000 | 3654.98000 | 52.1969 | 190758.9200 | 3654.59996 2014-06-27 02:31:00 | 3654.13000 | 3655.00000 | 3651.12000 | 3654.00000 | 69.9269 | 255496.2000 | 3653.75994 2014-06-27 02:32:00 | 3654.96000 | 3654.97000 | 3653.90000 | 3654.10000 | 12.7580 | 46620.8200 | 3654.23999 2014-06-27 02:33:00 | 3654.70000 | 3655.40000 | 3654.20000 | 3654.70000 | 29.5050 | 107837.5700 | 3654.88996 2014-06-27 02:34:00 | 3655.04000 | 3656.30000 | 3653.25000 | 3653.84000 | 19.0110 | 69476.9400 | 3654.57001 2014-06-27 02:35:00 | 3653.84000 | 3654.00000 | 3653.00000 | 3653.00000 | 38.4580 | 140505.4900 | 3653.47998 2014-06-27 02:36:00 | 3652.96000 | 3653.00000 | 3651.00000 | 3651.79000 | 51.2980 | 187330.0100 | 3651.79997 2014-06-27 02:37:00 | 3651.72000 | 3651.74000 | 3650.01000 | 3650.98000 | 25.2770 | 92287.3100 | 3651.03998 2014-06-27 02:38:00 | 3651.00000 | 3653.00000 | 3650.98000 | 3652.92000 | 13.6410 | 49817.5900 | 3652.05000 2014-06-27 02:39:00 | 3652.91000 | 3654.02000 | 3652.07000 | 3653.09000 | 13.8420 | 50565.5000 | 3653.05001 2014-06-27 02:40:00 | 3653.95000 | 3656.00000 | 3653.10000 | 3654.92000 | 73.6660 | 269247.7300 | 3654.97992 2014-06-27 02:41:00 | 3654.96000 | 3655.84000 | 3653.10000 | 3653.14000 | 33.9140 | 123935.4500 | 3654.40004 2014-06-27 02:42:00 | 3653.14000 | 3654.00000 | 3652.77000 | 3652.77000 | 35.6530 | 130242.3600 | 3653.05003 2014-06-27 02:43:00 | 3652.75000 | 3652.77000 | 3652.04000 | 3652.16000 | 16.2660 | 59406.2300 | 3652.16998 2014-06-27 02:44:00 | 3652.16000 | 3655.98000 | 3652.14000 | 3655.09000 | 73.4160 | 268287.7300 | 3654.34992 2014-06-27 02:45:00 | 3655.95000 | 3657.00000 | 3653.48000 | 3656.86000 | 47.7760 | 174644.3500 | 3655.47995 2014-06-27 02:46:00 | 3656.77000 | 3657.82000 | 3655.94000 | 3656.06000 | 31.2360 | 114205.6200 | 3656.21997 2014-06-27 02:47:00 | 3657.02000 | 3660.00000 | 3656.20000 | 3658.98000 | 66.7679 | 244256.4600 | 3658.28996 2014-06-27 02:48:00 | 3658.71000 | 3664.89000 | 3658.71000 | 3661.54000 | 203.6568 | 745827.9800 | 3662.17982 2014-06-27 02:49:00 | 3661.56000 | 3664.89000 | 3661.56000 | 3662.90000 | 48.0500 | 175999.8900 | 3662.85000 2014-06-27 02:50:00 | 3662.96000 | 3663.80000 | 3661.35000 | 3661.52000 | 58.1950 | 213146.0500 | 3662.61992 2014-06-27 02:51:00 | 3661.54000 | 3662.42000 | 3660.00000 | 3660.20000 | 36.4230 | 133330.3000 | 3660.61003 2014-06-27 02:52:00 | 3660.21000 | 3661.81000 | 3660.05000 | 3661.40000 | 11.9430 | 43723.0000 | 3660.97001 2014-06-27 02:53:00 | 3661.40000 | 3661.77000 | 3660.72000 | 3661.08000 | 15.0420 | 55069.7500 | 3661.07001 2014-06-27 02:54:00 | 3661.72000 | 3661.76000 | 3660.07000 | 3660.07000 | 30.0370 | 109972.1500 | 3661.21998 2014-06-27 02:55:00 | 3661.00000 | 3661.24000 | 3659.16000 | 3659.16000 | 22.6080 | 82753.0200 | 3660.33999 2014-06-27 02:56:00 | 3658.94000 | 3658.94000 | 3655.39000 | 3655.84000 | 55.0750 | 201421.2100 | 3657.21992 2014-06-27 02:57:00 | 3655.71000 | 3658.51000 | 3654.93000 | 3656.00000 | 72.3430 | 264484.7200 | 3655.98006 2014-06-27 02:58:00 | 3656.00000 | 3660.60000 | 3656.00000 | 3660.60000 | 22.9510 | 83929.6900 | 3656.91001 2014-06-27 02:59:00 | 3659.08000 | 3659.68000 | 3656.18000 | 3657.36000 | 29.9650 | 109604.0500 | 3657.73996 2014-06-27 03:00:00 | 3657.41000 | 3658.93000 | 3657.41000 | 3658.04000 | 31.8220 | 116399.3900 | 3657.83002 2014-06-27 03:01:00 | 3658.56000 | 3659.99000 | 3657.33000 | 3657.73000 | 57.1780 | 209164.0800 | 3658.11997 2014-06-27 03:02:00 | 3658.02000 | 3658.88000 | 3658.00000 | 3658.00000 | 7.0630 | 25837.3200 | 3658.12001 2014-06-27 03:03:00 | 3658.00000 | 3658.00000 | 3657.17000 | 3657.17000 | 10.2550 | 37506.1800 | 3657.35999 2014-06-27 03:04:00 | 3657.15000 | 3657.50000 | 3655.01000 | 3656.95000 | 30.7040 | 112275.4100 | 3656.70003 2014-06-27 03:05:00 | 3656.93000 | 3656.93000 | 3655.20000 | 3655.20000 | 30.6990 | 112233.3900 | 3655.92999 2014-06-27 03:06:00 | 3655.30000 | 3655.30000 | 3654.73000 | 3655.28000 | 31.3410 | 114549.6100 | 3654.94001 2014-06-27 03:07:00 | 3655.23000 | 3656.00000 | 3654.10000 | 3655.69000 | 32.9320 | 120361.6300 | 3654.85002 2014-06-27 03:08:00 | 3655.77000 | 3658.90000 | 3655.77000 | 3658.00000 | 39.4130 | 144140.0300 | 3657.17003 2014-06-27 03:09:00 | 3658.00000 | 3661.24000 | 3657.02000 | 3661.24000 | 104.2799 | 381663.3100 | 3659.99000 2014-06-27 03:10:00 | 3661.22000 | 3665.00000 | 3659.06000 | 3663.00000 | 150.5048 | 551303.6100 | 3663.02979 2014-06-27 03:11:00 | 3662.98000 | 3666.29000 | 3662.81000 | 3665.09000 | 113.8259 | 417197.0300 | 3665.21987 2014-06-27 03:12:00 | 3664.34000 | 3665.09000 | 3662.35000 | 3664.82000 | 74.8811 | 274342.5200 | 3663.71002 2014-06-27 03:13:00 | 3664.82000 | 3665.00000 | 3662.96000 | 3662.96000 | 28.1680 | 103216.1600 | 3664.30998 2014-06-27 03:14:00 | 3662.94000 | 3663.00000 | 3658.77000 | 3658.77000 | 80.1310 | 293318.6400 | 3660.49002 2014-06-27 03:15:00 | 3660.30000 | 3661.19000 | 3660.00000 | 3660.34000 | 42.2020 | 154487.2300 | 3660.66002 2014-06-27 03:16:00 | 3660.97000 | 3662.37000 | 3660.35000 | 3662.20000 | 43.3400 | 158694.9700 | 3661.63000 2014-06-27 03:17:00 | 3662.24000 | 3664.00000 | 3662.23000 | 3663.43000 | 42.5820 | 155980.0600 | 3663.05002 2014-06-27 03:18:00 | 3663.35000 | 3667.10000 | 3661.04000 | 3666.90000 | 147.4171 | 540307.3500 | 3665.15988 2014-06-27 03:19:00 | 3666.90000 | 3668.00000 | 3663.92000 | 3664.00000 | 87.1081 | 319380.0000 | 3666.47995 2014-06-27 03:20:00 | 3663.34000 | 3663.34000 | 3661.11000 | 3662.11000 | 37.5820 | 137627.3900 | 3662.06002 2014-06-27 03:21:00 | 3662.89000 | 3663.29000 | 3662.12000 | 3663.29000 | 19.9760 | 73159.9000 | 3662.38998 2014-06-27 03:22:00 | 3663.78000 | 3664.76000 | 3663.31000 | 3663.98000 | 28.2560 | 103531.1500 | 3664.03997 2014-06-27 03:23:00 | 3663.96000 | 3663.98000 | 3663.00000 | 3663.35000 | 40.1580 | 147116.3900 | 3663.43998 2014-06-27 03:24:00 | 3663.35000 | 3664.00000 | 3663.30000 | 3663.60000 | 8.7760 | 32153.0900 | 3663.74999 2014-06-27 03:25:00 | 3663.97000 | 3666.00000 | 3663.64000 | 3665.01000 | 38.8400 | 142338.6500 | 3664.74000 2014-06-27 03:26:00 | 3665.98000 | 3666.60000 | 3665.05000 | 3666.00000 | 55.7330 | 204314.8200 | 3665.96005 2014-06-27 03:27:00 | 3665.98000 | 3667.00000 | 3665.00000 | 3665.16000 | 17.7120 | 64927.0100 | 3665.71001 2014-06-27 03:28:00 | 3665.18000 | 3665.22000 | 3663.82000 | 3664.84000 | 34.4390 | 126218.1000 | 3664.97999 2014-06-27 03:29:00 | 3664.77000 | 3664.95000 | 3663.77000 | 3663.80000 | 42.9730 | 157459.4400 | 3664.15003 2014-06-27 03:30:00 | 3664.22000 | 3664.84000 | 3663.00000 | 3664.52000 | 7.8980 | 28937.0100 | 3663.84000 2014-06-27 03:31:00 | 3663.97000 | 3663.98000 | 3663.00000 | 3663.93000 | 22.0470 | 80765.2200 | 3663.31998 2014-06-27 03:32:00 | 3663.03000 | 3665.02000 | 3663.00000 | 3664.06000 | 65.1210 | 238611.6800 | 3664.13002 2014-06-27 03:33:00 | 3665.00000 | 3666.99000 | 3664.06000 | 3666.11000 | 99.1350 | 363463.4500 | 3666.34986 2014-06-27 03:34:00 | 3666.48000 | 3669.22000 | 3664.65000 | 3665.02000 | 129.8218 | 476060.5700 | 3667.03006 2014-06-27 03:35:00 | 3665.75000 | 3666.82000 | 3665.05000 | 3666.04000 | 31.8870 | 116897.3500 | 3665.98997 2014-06-27 03:36:00 | 3666.14000 | 3672.00000 | 3666.00000 | 3671.00000 | 161.3690 | 592059.4700 | 3668.97995 2014-06-27 03:37:00 | 3671.00000 | 3678.00000 | 3670.00000 | 3670.77000 | 170.7562 | 627117.5000 | 3672.58982 2014-06-27 03:38:00 | 3670.35000 | 3671.10000 | 3667.02000 | 3670.04000 | 184.0301 | 675327.8700 | 3669.66000 2014-06-27 03:39:00 | 3670.04000 | 3670.83000 | 3667.52000 | 3668.81000 | 118.3309 | 434214.1000 | 3669.49003 2014-06-27 03:40:00 | 3668.81000 | 3672.01000 | 3668.00000 | 3672.00000 | 70.0290 | 257021.8600 | 3670.21998 2014-06-27 03:41:00 | 3672.00000 | 3672.94000 | 3671.67000 | 3671.67000 | 59.9430 | 220114.8900 | 3672.07005 2014-06-27 03:42:00 | 3671.94000 | 3674.22000 | 3671.65000 | 3672.20000 | 96.9930 | 356229.1700 | 3672.73008 2014-06-27 03:43:00 | 3672.20000 | 3677.00000 | 3672.20000 | 3673.14000 | 132.6171 | 487271.1700 | 3674.26990 2014-06-27 03:44:00 | 3673.14000 | 3673.96000 | 3672.00000 | 3672.66000 | 38.9580 | 143077.1500 | 3672.59998 2014-06-27 03:45:00 | 3672.67000 | 3674.52000 | 3670.00000 | 3671.00000 | 82.1610 | 301699.2100 | 3672.05002 2014-06-27 03:46:00 | 3670.98000 | 3671.95000 | 3667.67000 | 3670.00000 | 78.5570 | 288254.7800 | 3669.36994 2014-06-27 03:47:00 | 3669.98000 | 3672.08000 | 3668.00000 | 3668.00000 | 69.6889 | 255761.1400 | 3670.03998 2014-06-27 03:48:00 | 3669.01000 | 3669.65000 | 3665.10000 | 3666.89000 | 70.2370 | 257563.4200 | 3667.05994 2014-06-27 03:49:00 | 3666.13000 | 3666.13000 | 3663.50000 | 3663.77000 | 115.0960 | 421773.8500 | 3664.53987 2014-06-27 03:50:00 | 3663.70000 | 3664.53000 | 3663.00000 | 3663.00000 | 51.2359 | 187698.2300 | 3663.40994 2014-06-27 03:51:00 | 3663.00000 | 3665.97000 | 3663.00000 | 3665.14000 | 34.7120 | 127171.2100 | 3663.61002 2014-06-27 03:52:00 | 3665.13000 | 3666.13000 | 3664.20000 | 3664.23000 | 21.4080 | 78468.6300 | 3665.38999 2014-06-27 03:53:00 | 3665.97000 | 3667.50000 | 3664.20000 | 3664.78000 | 41.0270 | 150376.6600 | 3665.30997 2014-06-27 03:54:00 | 3664.22000 | 3664.80000 | 3662.08000 | 3662.27000 | 26.5810 | 97391.9900 | 3663.97001 2014-06-27 03:55:00 | 3663.74000 | 3664.00000 | 3662.41000 | 3663.03000 | 20.9290 | 76670.0800 | 3663.33999 2014-06-27 03:56:00 | 3663.04000 | 3663.04000 | 3662.10000 | 3662.34000 | 11.5440 | 42282.5800 | 3662.73001 2014-06-27 03:57:00 | 3662.34000 | 3663.34000 | 3660.79000 | 3661.95000 | 105.3861 | 385935.6500 | 3662.10989 2014-06-27 03:58:00 | 3661.96000 | 3663.00000 | 3660.32000 | 3661.00000 | 56.6011 | 207222.1200 | 3661.10002 2014-06-27 03:59:00 | 3660.97000 | 3663.00000 | 3660.05000 | 3661.62000 | 56.8150 | 208033.0600 | 3661.58992 2014-06-27 04:00:00 | 3661.35000 | 3662.74000 | 3658.18000 | 3659.78000 | 96.3230 | 352639.5900 | 3661.01008 2014-06-27 04:01:00 | 3659.78000 | 3661.42000 | 3658.20000 | 3659.70000 | 113.3709 | 414951.0100 | 3660.12003 2014-06-27 04:02:00 | 3658.37000 | 3662.96000 | 3658.37000 | 3660.98000 | 33.9520 | 124279.7800 | 3660.46002 2014-06-27 04:03:00 | 3659.96000 | 3664.61000 | 3659.94000 | 3663.00000 | 34.1690 | 125148.3200 | 3662.62999 2014-06-27 04:04:00 | 3663.00000 | 3663.00000 | 3658.20000 | 3658.20000 | 48.8740 | 178934.7300 | 3661.14005 2014-06-27 04:05:00 | 3659.09000 | 3661.33000 | 3658.00000 | 3660.19000 | 33.4630 | 122459.9200 | 3659.56003 2014-06-27 04:06:00 | 3660.19000 | 3660.93000 | 3658.50000 | 3660.00000 | 20.5450 | 75191.2900 | 3659.82997 2014-06-27 04:07:00 | 3659.77000 | 3660.06000 | 3658.98000 | 3658.98000 | 38.0669 | 139318.1800 | 3659.81997 2014-06-27 04:08:00 | 3658.64000 | 3659.00000 | 3658.30000 | 3658.60000 | 14.0600 | 51440.5900 | 3658.65000 2014-06-27 04:09:00 | 3658.60000 | 3659.02000 | 3657.05000 | 3658.10000 | 83.2630 | 304618.6600 | 3658.51007 2014-06-27 04:10:00 | 3658.12000 | 3659.63000 | 3656.00000 | 3657.67000 | 53.7630 | 196662.3100 | 3657.95004 2014-06-27 04:11:00 | 3658.31000 | 3658.33000 | 3654.95000 | 3654.96000 | 81.2040 | 296861.6600 | 3655.75009 2014-06-27 04:12:00 | 3654.77000 | 3655.27000 | 3652.82000 | 3653.94000 | 64.2369 | 234724.2900 | 3654.03995 2014-06-27 04:13:00 | 3653.91000 | 3656.06000 | 3653.91000 | 3655.00000 | 74.4219 | 271995.7200 | 3654.78004 2014-06-27 04:14:00 | 3655.00000 | 3655.00000 | 3648.03000 | 3651.77000 | 207.5652 | 757743.8000 | 3650.62973 2014-06-27 04:15:00 | 3650.04000 | 3651.47000 | 3648.02000 | 3650.00000 | 108.8810 | 397369.0000 | 3649.57003 2014-06-27 04:16:00 | 3650.05000 | 3651.84000 | 3649.94000 | 3651.04000 | 82.2021 | 300064.7300 | 3650.33005 2014-06-27 04:17:00 | 3651.03000 | 3652.51000 | 3651.00000 | 3651.04000 | 60.8070 | 222026.9000 | 3651.33995 2014-06-27 04:18:00 | 3651.13000 | 3653.01000 | 3651.00000 | 3652.02000 | 99.9700 | 365041.5000 | 3651.51000 2014-06-27 04:19:00 | 3652.75000 | 3653.10000 | 3651.41000 | 3652.07000 | 76.8880 | 280825.7400 | 3652.39996 2014-06-27 04:20:00 | 3652.06000 | 3652.06000 | 3651.00000 | 3651.00000 | 58.9139 | 215128.4000 | 3651.57006 2014-06-27 04:21:00 | 3650.97000 | 3653.70000 | 3650.97000 | 3652.28000 | 52.8251 | 192907.0500 | 3651.80993 2014-06-27 04:22:00 | 3652.30000 | 3652.70000 | 3651.10000 | 3651.10000 | 47.2590 | 172587.5900 | 3651.94999 2014-06-27 04:23:00 | 3651.89000 | 3655.03000 | 3651.10000 | 3654.00000 | 140.4289 | 513078.0800 | 3653.64996 2014-06-27 04:24:00 | 3654.07000 | 3656.40000 | 3654.02000 | 3656.02000 | 38.0040 | 138932.2000 | 3655.73004 2014-06-27 04:25:00 | 3656.00000 | 3656.42000 | 3654.62000 | 3656.42000 | 55.5330 | 203012.0200 | 3655.70005 2014-06-27 04:26:00 | 3656.47000 | 3657.84000 | 3655.00000 | 3656.18000 | 50.8020 | 185741.8400 | 3656.19003 2014-06-27 04:27:00 | 3656.14000 | 3657.69000 | 3653.00000 | 3654.27000 | 77.9230 | 284807.7800 | 3654.99006 2014-06-27 04:28:00 | 3654.24000 | 3655.21000 | 3653.00000 | 3653.13000 | 59.4850 | 217374.1100 | 3654.26992 2014-06-27 04:29:00 | 3653.33000 | 3653.94000 | 3653.00000 | 3653.90000 | 42.2200 | 154243.7600 | 3653.33000 2014-06-27 04:30:00 | 3653.08000 | 3653.14000 | 3652.05000 | 3652.05000 | 41.3910 | 151200.4600 | 3652.98001 2014-06-27 04:31:00 | 3652.06000 | 3653.79000 | 3652.05000 | 3653.22000 | 35.5470 | 129853.3000 | 3652.99997 2014-06-27 04:32:00 | 3653.24000 | 3654.00000 | 3651.47000 | 3653.98000 | 37.1760 | 135830.6800 | 3653.71996 2014-06-27 04:33:00 | 3654.00000 | 3654.83000 | 3653.53000 | 3653.94000 | 18.6600 | 68183.9600 | 3654.02000 2014-06-27 04:34:00 | 3654.00000 | 3654.69000 | 3653.46000 | 3653.46000 | 59.0769 | 215841.0900 | 3653.55995 2014-06-27 04:35:00 | 3653.46000 | 3654.20000 | 3653.46000 | 3653.65000 | 23.7160 | 86653.1100 | 3653.77997 2014-06-27 04:36:00 | 3653.65000 | 3654.50000 | 3652.27000 | 3652.29000 | 15.0050 | 54811.4900 | 3652.87998 2014-06-27 04:37:00 | 3653.43000 | 3655.96000 | 3652.93000 | 3655.10000 | 27.7110 | 101254.3500 | 3653.94001 2014-06-27 04:38:00 | 3655.89000 | 3656.67000 | 3655.12000 | 3656.00000 | 17.4790 | 63899.6100 | 3655.79000 2014-06-27 04:39:00 | 3656.03000 | 3659.04000 | 3656.03000 | 3657.34000 | 55.0970 | 201539.4600 | 3657.89996 2014-06-27 04:40:00 | 3657.94000 | 3658.02000 | 3656.55000 | 3656.83000 | 20.6170 | 75405.6800 | 3657.44998 2014-06-27 04:41:00 | 3656.90000 | 3657.90000 | 3655.83000 | 3657.01000 | 31.7300 | 116031.8300 | 3656.85000 2014-06-27 04:42:00 | 3657.02000 | 3658.00000 | 3655.11000 | 3655.11000 | 34.9920 | 127971.6500 | 3657.17002 2014-06-27 04:43:00 | 3655.57000 | 3656.80000 | 3655.57000 | 3656.14000 | 17.5430 | 64142.6100 | 3656.31001 2014-06-27 04:44:00 | 3656.17000 | 3657.00000 | 3656.14000 | 3656.97000 | 30.7710 | 112520.7900 | 3656.72001 2014-06-27 04:45:00 | 3656.97000 | 3658.68000 | 3656.32000 | 3658.02000 | 34.8230 | 127365.6000 | 3657.51003 2014-06-27 04:46:00 | 3657.04000 | 3658.04000 | 3656.28000 | 3657.18000 | 54.8460 | 200587.1000 | 3657.27994 2014-06-27 04:47:00 | 3657.21000 | 3657.94000 | 3655.98000 | 3657.00000 | 41.2171 | 150725.8200 | 3656.87997 2014-06-27 04:48:00 | 3657.03000 | 3658.00000 | 3657.00000 | 3657.02000 | 43.2690 | 158255.0200 | 3657.46999 2014-06-27 04:49:00 | 3657.06000 | 3657.65000 | 3657.05000 | 3657.13000 | 4.2950 | 15707.5500 | 3657.16999 2014-06-27 04:50:00 | 3657.12000 | 3657.12000 | 3656.00000 | 3656.75000 | 20.0670 | 73376.8700 | 3656.58998 2014-06-27 04:51:00 | 3656.75000 | 3656.75000 | 3655.00000 | 3655.73000 | 38.4450 | 140537.2600 | 3655.53995 2014-06-27 04:52:00 | 3656.02000 | 3656.25000 | 3655.00000 | 3655.62000 | 8.0910 | 29578.4800 | 3655.73000 2014-06-27 04:53:00 | 3655.02000 | 3656.54000 | 3655.02000 | 3656.54000 | 15.4560 | 56505.9000 | 3655.91998 2014-06-27 04:54:00 | 3656.53000 | 3656.76000 | 3654.29000 | 3654.98000 | 35.9780 | 131520.0200 | 3655.56998 2014-06-27 04:55:00 | 3654.98000 | 3656.00000 | 3654.40000 | 3655.02000 | 26.9570 | 98533.0900 | 3655.19998 2014-06-27 04:56:00 | 3655.02000 | 3655.27000 | 3655.00000 | 3655.00000 | 11.2050 | 40954.8300 | 3655.04998 2014-06-27 04:57:00 | 3655.00000 | 3655.66000 | 3654.12000 | 3655.66000 | 8.6800 | 31725.2200 | 3654.98000 2014-06-27 04:58:00 | 3655.67000 | 3657.64000 | 3654.99000 | 3657.07000 | 28.1890 | 103068.5900 | 3656.33999 2014-06-27 04:59:00 | 3656.58000 | 3658.18000 | 3656.58000 | 3658.18000 | 18.8080 | 68786.0800 | 3657.27999 2014-06-27 05:00:00 | 3658.16000 | 3658.77000 | 3655.21000 | 3655.38000 | 5.3630 | 19620.1900 | 3658.44000 2014-06-27 05:01:00 | 3655.55000 | 3657.55000 | 3655.50000 | 3656.25000 | 3.1630 | 11563.6100 | 3655.90000 2014-06-27 05:02:00 | 3655.96000 | 3655.97000 | 3655.08000 | 3655.15000 | 13.1270 | 47985.5100 | 3655.47999 2014-06-27 05:03:00 | 3655.15000 | 3656.41000 | 3655.15000 | 3655.35000 | 0.4940 | 1805.9400 | 3655.75000 2014-06-27 05:04:00 | 3656.26000 | 3658.16000 | 3655.51000 | 3658.16000 | 66.5399 | 243373.7600 | 3657.56000 2014-06-27 05:05:00 | 3658.23000 | 3658.23000 | 3656.21000 | 3656.52000 | 27.3180 | 99927.5900 | 3657.93999 2014-06-27 05:06:00 | 3656.52000 | 3659.02000 | 3656.52000 | 3657.99000 | 17.9630 | 65713.7500 | 3658.28001 2014-06-27 05:07:00 | 3658.28000 | 3658.76000 | 3657.56000 | 3658.00000 | 19.7990 | 72427.2800 | 3658.12999 2014-06-27 05:08:00 | 3657.71000 | 3658.16000 | 3657.71000 | 3658.16000 | 10.8390 | 39649.1900 | 3658.01000 2014-06-27 05:09:00 | 3658.88000 | 3662.97000 | 3658.47000 | 3662.10000 | 89.3219 | 326988.7800 | 3660.79005 2014-06-27 05:10:00 | 3662.11000 | 3662.14000 | 3659.75000 | 3659.97000 | 24.4520 | 89520.4800 | 3661.07001 2014-06-27 05:11:00 | 3659.97000 | 3660.00000 | 3658.00000 | 3658.93000 | 23.5290 | 86091.2900 | 3658.93999 2014-06-27 05:12:00 | 3658.10000 | 3658.10000 | 3656.10000 | 3656.32000 | 32.1140 | 117448.3400 | 3657.23004 2014-06-27 05:13:00 | 3656.60000 | 3657.97000 | 3656.26000 | 3656.47000 | 25.4310 | 92992.7400 | 3656.67001 2014-06-27 05:14:00 | 3656.76000 | 3656.78000 | 3656.26000 | 3656.26000 | 7.5800 | 27714.6600 | 3656.29000 2014-06-27 05:15:00 | 3656.04000 | 3656.71000 | 3656.04000 | 3656.70000 | 1.2100 | 4424.0200 | 3656.21000 2014-06-27 05:16:00 | 3656.70000 | 3659.31000 | 3655.99000 | 3658.75000 | 22.9470 | 83925.5000 | 3657.35998 2014-06-27 05:17:00 | 3658.75000 | 3658.97000 | 3657.03000 | 3658.62000 | 36.3260 | 132884.8700 | 3658.11996 2014-06-27 05:18:00 | 3657.42000 | 3658.94000 | 3656.73000 | 3658.02000 | 13.6340 | 49870.5900 | 3657.81001 2014-06-27 05:19:00 | 3659.00000 | 3660.66000 | 3657.03000 | 3659.00000 | 38.8230 | 142052.9800 | 3658.99003 2014-06-27 05:20:00 | 3659.02000 | 3659.92000 | 3657.55000 | 3658.43000 | 10.8340 | 39639.6800 | 3658.82001 2014-06-27 05:21:00 | 3657.90000 | 3658.05000 | 3656.97000 | 3657.95000 | 12.8570 | 47027.4400 | 3657.72999 2014-06-27 05:22:00 | 3657.26000 | 3657.93000 | 3656.82000 | 3657.07000 | 29.6840 | 108565.9700 | 3657.39003 2014-06-27 05:23:00 | 3657.08000 | 3658.00000 | 3657.05000 | 3657.11000 | 10.4420 | 38190.4000 | 3657.38001 2014-06-27 05:24:00 | 3657.92000 | 3659.09000 | 3657.91000 | 3658.15000 | 25.8820 | 94683.8100 | 3658.29001 2014-06-27 05:25:00 | 3658.17000 | 3659.09000 | 3656.21000 | 3657.01000 | 24.5370 | 89755.6300 | 3657.96998 2014-06-27 05:26:00 | 3657.47000 | 3659.90000 | 3656.18000 | 3659.90000 | 48.3811 | 176956.6000 | 3657.56001 2014-06-27 05:27:00 | 3656.99000 | 3660.60000 | 3656.58000 | 3658.69000 | 28.6180 | 104708.7000 | 3658.83998 2014-06-27 05:28:00 | 3658.69000 | 3658.71000 | 3657.00000 | 3657.51000 | 19.8950 | 72774.7300 | 3657.93997 2014-06-27 05:29:00 | 3657.50000 | 3658.38000 | 3657.50000 | 3658.22000 | 2.5870 | 9462.5100 | 3657.71000 2014-06-27 05:30:00 | 3658.37000 | 3658.50000 | 3657.10000 | 3657.81000 | 28.2880 | 103469.9300 | 3657.72998 2014-06-27 05:31:00 | 3657.86000 | 3658.30000 | 3657.52000 | 3657.82000 | 11.9060 | 43551.6300 | 3657.95999 2014-06-27 05:32:00 | 3657.82000 | 3658.28000 | 3657.52000 | 3657.62000 | 6.8360 | 25005.4000 | 3657.89999 2014-06-27 05:33:00 | 3657.62000 | 3657.94000 | 3657.13000 | 3657.13000 | 7.0860 | 25917.1100 | 3657.50999 2014-06-27 05:34:00 | 3657.43000 | 3657.43000 | 3657.15000 | 3657.40000 | 4.1840 | 15302.5500 | 3657.40000 2014-06-27 05:35:00 | 3657.15000 | 3657.52000 | 3657.13000 | 3657.15000 | 4.1270 | 15093.0600 | 3657.15000 2014-06-27 05:36:00 | 3657.52000 | 3657.72000 | 3657.13000 | 3657.13000 | 5.1940 | 18997.5400 | 3657.59001 2014-06-27 05:37:00 | 3657.13000 | 3657.69000 | 3657.13000 | 3657.13000 | 7.6340 | 27919.1200 | 3657.21001 2014-06-27 05:38:00 | 3657.10000 | 3657.13000 | 3656.18000 | 3656.96000 | 31.2110 | 114139.2700 | 3657.02001 2014-06-27 05:39:00 | 3656.18000 | 3656.18000 | 3656.00000 | 3656.00000 | 6.9000 | 25226.6900 | 3656.04000 2014-06-27 05:40:00 | 3656.42000 | 3656.42000 | 3655.98000 | 3655.98000 | 5.0500 | 18464.1100 | 3656.26000 2014-06-27 05:41:00 | 3655.57000 | 3655.57000 | 3652.95000 | 3653.96000 | 47.2590 | 172698.9400 | 3654.30999 2014-06-27 05:42:00 | 3653.96000 | 3653.96000 | 3651.06000 | 3652.41000 | 23.5040 | 85836.8600 | 3652.01003 2014-06-27 05:43:00 | 3652.06000 | 3653.97000 | 3651.05000 | 3652.74000 | 63.0330 | 230190.9100 | 3651.91005 2014-06-27 05:44:00 | 3652.72000 | 3653.50000 | 3652.65000 | 3653.50000 | 5.9160 | 21610.9900 | 3652.96999 2014-06-27 05:45:00 | 3654.61000 | 3654.99000 | 3653.82000 | 3654.99000 | 16.7290 | 61136.3700 | 3654.51000 2014-06-27 05:46:00 | 3654.99000 | 3654.99000 | 3654.54000 | 3654.99000 | 19.2060 | 70196.2100 | 3654.90998 2014-06-27 05:47:00 | 3654.98000 | 3654.99000 | 3654.54000 | 3654.54000 | 9.1720 | 33520.2100 | 3654.62001 2014-06-27 05:48:00 | 3654.56000 | 3654.86000 | 3653.28000 | 3653.38000 | 6.9770 | 25492.4000 | 3653.77999 2014-06-27 05:49:00 | 3652.32000 | 3653.43000 | 3647.03000 | 3650.01000 | 62.4791 | 228113.0100 | 3651.02998 2014-06-27 05:50:00 | 3650.01000 | 3652.03000 | 3648.09000 | 3652.03000 | 62.4239 | 227899.8200 | 3650.84007 2014-06-27 05:51:00 | 3653.97000 | 3653.97000 | 3651.07000 | 3651.79000 | 30.8620 | 112717.0400 | 3652.29002 2014-06-27 05:52:00 | 3651.20000 | 3652.21000 | 3651.07000 | 3652.00000 | 37.4620 | 136799.7400 | 3651.69002 2014-06-27 05:53:00 | 3651.60000 | 3652.21000 | 3651.07000 | 3651.21000 | 17.5630 | 64135.0800 | 3651.72001 2014-06-27 05:54:00 | 3651.21000 | 3652.21000 | 3648.92000 | 3650.93000 | 44.2161 | 161435.9100 | 3651.06995 2014-06-27 05:55:00 | 3652.13000 | 3652.20000 | 3650.00000 | 3652.20000 | 22.2600 | 81280.4500 | 3651.41000 2014-06-27 05:56:00 | 3653.89000 | 3653.89000 | 3648.11000 | 3649.00000 | 61.2911 | 223739.3100 | 3650.44002 2014-06-27 05:57:00 | 3649.00000 | 3650.75000 | 3648.25000 | 3650.02000 | 22.7860 | 83154.9300 | 3649.38997 2014-06-27 05:58:00 | 3650.02000 | 3651.00000 | 3649.00000 | 3650.04000 | 72.6039 | 264990.6100 | 3649.81008 2014-06-27 05:59:00 | 3650.98000 | 3651.80000 | 3649.97000 | 3650.04000 | 55.2289 | 201617.0800 | 3650.56998 2014-06-27 06:00:00 | 3651.80000 | 3654.97000 | 3649.98000 | 3652.04000 | 111.8920 | 408659.8300 | 3652.27006 2014-06-27 06:01:00 | 3652.05000 | 3653.71000 | 3650.89000 | 3651.00000 | 39.8590 | 145542.1300 | 3651.41999 2014-06-27 06:02:00 | 3651.01000 | 3653.08000 | 3650.33000 | 3650.87000 | 34.1830 | 124797.7900 | 3650.87003 2014-06-27 06:03:00 | 3651.44000 | 3652.73000 | 3650.55000 | 3650.75000 | 60.5530 | 221099.4800 | 3651.34005 2014-06-27 06:04:00 | 3651.65000 | 3651.65000 | 3650.15000 | 3650.66000 | 17.9790 | 65634.3500 | 3650.61000 2014-06-27 06:05:00 | 3650.13000 | 3651.68000 | 3650.13000 | 3651.00000 | 16.5840 | 60546.6500 | 3650.91002 2014-06-27 06:06:00 | 3650.73000 | 3650.73000 | 3650.71000 | 3650.73000 | 25.4870 | 93046.1300 | 3650.72998 2014-06-27 06:07:00 | 3650.77000 | 3651.86000 | 3650.77000 | 3651.41000 | 10.0750 | 36786.6900 | 3651.28001 2014-06-27 06:08:00 | 3651.22000 | 3652.98000 | 3651.22000 | 3652.05000 | 29.9470 | 109378.3500 | 3652.39998 2014-06-27 06:09:00 | 3652.78000 | 3654.86000 | 3652.20000 | 3653.02000 | 65.2670 | 238475.0400 | 3653.83995 2014-06-27 06:10:00 | 3653.02000 | 3654.42000 | 3652.01000 | 3652.01000 | 77.1681 | 281921.1600 | 3653.33996 2014-06-27 06:11:00 | 3652.01000 | 3652.08000 | 3652.01000 | 3652.02000 | 8.4850 | 30987.5100 | 3652.02999 2014-06-27 06:12:00 | 3652.01000 | 3652.08000 | 3651.05000 | 3652.08000 | 35.0640 | 128051.8500 | 3651.95004 2014-06-27 06:13:00 | 3652.95000 | 3654.00000 | 3652.49000 | 3653.06000 | 37.2640 | 136135.6300 | 3653.27004 2014-06-27 06:14:00 | 3653.21000 | 3654.09000 | 3653.21000 | 3654.09000 | 4.9270 | 18002.8600 | 3653.92000 2014-06-27 06:15:00 | 3654.13000 | 3658.29000 | 3654.11000 | 3658.29000 | 122.8279 | 449020.8100 | 3655.68993 2014-06-27 06:16:00 | 3658.87000 | 3665.18000 | 3657.44000 | 3663.43000 | 126.3499 | 462659.0500 | 3661.72999 2014-06-27 06:17:00 | 3664.45000 | 3667.62000 | 3663.25000 | 3664.83000 | 96.1499 | 352425.9100 | 3665.38000 2014-06-27 06:18:00 | 3664.83000 | 3665.98000 | 3661.08000 | 3663.97000 | 67.8011 | 248406.1600 | 3663.75002 2014-06-27 06:19:00 | 3663.97000 | 3663.98000 | 3660.10000 | 3660.10000 | 30.1260 | 110307.8600 | 3661.54997 2014-06-27 06:20:00 | 3660.12000 | 3661.37000 | 3660.01000 | 3660.61000 | 40.5000 | 148247.9500 | 3660.44000 2014-06-27 06:21:00 | 3660.22000 | 3662.22000 | 3660.22000 | 3662.10000 | 39.5380 | 144781.9100 | 3661.83998 2014-06-27 06:22:00 | 3662.68000 | 3664.00000 | 3660.95000 | 3662.41000 | 36.2100 | 132608.6200 | 3662.21000 2014-06-27 06:23:00 | 3662.43000 | 3663.31000 | 3662.00000 | 3662.13000 | 9.4850 | 34737.4400 | 3662.35999 2014-06-27 06:24:00 | 3662.13000 | 3664.44000 | 3661.06000 | 3663.43000 | 15.2850 | 55988.4400 | 3662.96998 2014-06-27 06:25:00 | 3663.47000 | 3664.99000 | 3662.58000 | 3663.36000 | 45.1979 | 165599.4100 | 3663.86997 2014-06-27 06:26:00 | 3663.39000 | 3668.00000 | 3663.37000 | 3667.81000 | 60.2670 | 220962.2000 | 3666.38995 2014-06-27 06:27:00 | 3667.83000 | 3668.88000 | 3667.36000 | 3668.80000 | 155.7110 | 571191.3700 | 3668.28004 2014-06-27 06:28:00 | 3668.00000 | 3668.11000 | 3666.05000 | 3666.98000 | 64.4280 | 236310.9300 | 3667.82996 2014-06-27 06:29:00 | 3666.05000 | 3667.06000 | 3665.98000 | 3665.98000 | 49.6510 | 182058.9700 | 3666.77001 2014-06-27 06:30:00 | 3665.98000 | 3666.98000 | 3663.68000 | 3666.80000 | 63.6429 | 233329.6800 | 3666.23005 2014-06-27 06:31:00 | 3666.87000 | 3666.98000 | 3665.26000 | 3665.50000 | 80.6089 | 295538.9400 | 3666.32998 2014-06-27 06:32:00 | 3665.52000 | 3668.00000 | 3665.08000 | 3668.00000 | 94.6940 | 347251.5000 | 3667.09010 2014-06-27 06:33:00 | 3668.04000 | 3669.00000 | 3668.00000 | 3668.88000 | 49.6530 | 182153.8500 | 3668.54004 2014-06-27 06:34:00 | 3668.02000 | 3670.00000 | 3667.95000 | 3667.95000 | 146.3099 | 536859.4500 | 3669.33000 2014-06-27 06:35:00 | 3667.95000 | 3668.42000 | 3664.30000 | 3664.32000 | 98.0260 | 359464.4100 | 3667.02989 2014-06-27 06:36:00 | 3665.39000 | 3667.50000 | 3664.33000 | 3667.50000 | 34.7450 | 127362.2500 | 3665.63005 2014-06-27 06:37:00 | 3666.17000 | 3667.50000 | 3665.86000 | 3666.25000 | 25.2730 | 92655.6500 | 3666.19002 2014-06-27 06:38:00 | 3666.98000 | 3667.46000 | 3665.88000 | 3666.24000 | 41.7890 | 153211.0400 | 3666.29999 2014-06-27 06:39:00 | 3666.18000 | 3666.93000 | 3665.27000 | 3665.83000 | 20.1490 | 73866.1600 | 3665.99999 2014-06-27 06:40:00 | 3665.84000 | 3666.94000 | 3665.12000 | 3665.46000 | 44.2670 | 162274.2300 | 3665.80996 2014-06-27 06:41:00 | 3665.46000 | 3666.49000 | 3665.45000 | 3665.49000 | 14.4100 | 52823.2700 | 3665.74000 2014-06-27 06:42:00 | 3665.61000 | 3667.99000 | 3665.59000 | 3667.07000 | 28.4610 | 104370.7200 | 3667.15001 2014-06-27 06:43:00 | 3667.95000 | 3669.00000 | 3667.00000 | 3667.00000 | 70.1639 | 257352.8100 | 3667.88007 2014-06-27 06:44:00 | 3667.00000 | 3667.01000 | 3663.02000 | 3663.39000 | 80.3251 | 294442.1200 | 3665.62989 2014-06-27 06:45:00 | 3663.02000 | 3663.02000 | 3657.02000 | 3657.62000 | 167.6899 | 613815.5800 | 3660.42000 2014-06-27 06:46:00 | 3657.12000 | 3661.00000 | 3657.00000 | 3657.00000 | 92.9590 | 340059.8500 | 3658.16997 2014-06-27 06:47:00 | 3656.97000 | 3658.79000 | 3656.97000 | 3658.73000 | 45.0370 | 164710.8000 | 3657.22996 2014-06-27 06:48:00 | 3658.73000 | 3659.27000 | 3657.00000 | 3657.96000 | 91.4401 | 334476.7800 | 3657.88000 2014-06-27 06:49:00 | 3657.02000 | 3658.59000 | 3657.00000 | 3657.64000 | 61.0859 | 223427.3000 | 3657.58993 2014-06-27 06:50:00 | 3657.98000 | 3658.62000 | 3657.66000 | 3658.02000 | 68.8430 | 251853.9100 | 3658.38006 2014-06-27 06:51:00 | 3657.99000 | 3658.47000 | 3657.12000 | 3658.47000 | 38.2810 | 140032.5200 | 3658.02001 2014-06-27 06:52:00 | 3658.00000 | 3658.08000 | 3657.42000 | 3657.51000 | 13.1550 | 48119.3400 | 3657.86998 2014-06-27 06:53:00 | 3657.53000 | 3658.00000 | 3657.51000 | 3658.00000 | 3.8590 | 14114.7700 | 3657.62000 2014-06-27 06:54:00 | 3657.56000 | 3658.45000 | 3657.55000 | 3658.43000 | 9.9140 | 36265.8000 | 3658.04001 2014-06-27 06:55:00 | 3657.51000 | 3658.99000 | 3657.51000 | 3658.49000 | 31.4730 | 115139.1300 | 3658.35003 2014-06-27 06:56:00 | 3658.49000 | 3662.07000 | 3658.49000 | 3661.12000 | 63.7880 | 233446.8000 | 3659.72996 2014-06-27 06:57:00 | 3661.23000 | 3662.81000 | 3660.23000 | 3660.44000 | 25.9440 | 94991.1400 | 3661.39003 2014-06-27 06:58:00 | 3660.64000 | 3660.66000 | 3659.97000 | 3659.97000 | 21.3460 | 78135.0200 | 3660.40998 2014-06-27 06:59:00 | 3659.97000 | 3660.00000 | 3658.00000 | 3659.03000 | 62.7100 | 229450.1100 | 3658.91000 2014-06-27 07:00:00 | 3659.03000 | 3660.03000 | 3659.03000 | 3659.11000 | 14.2840 | 52275.1000 | 3659.70002 2014-06-27 07:01:00 | 3659.11000 | 3659.59000 | 3657.53000 | 3658.30000 | 25.4620 | 93167.2400 | 3659.07001 2014-06-27 07:02:00 | 3659.04000 | 3659.53000 | 3658.31000 | 3659.12000 | 12.8830 | 47139.5900 | 3659.05001 2014-06-27 07:03:00 | 3659.38000 | 3659.40000 | 3658.97000 | 3659.00000 | 58.9751 | 215791.5900 | 3659.02992 2014-06-27 07:04:00 | 3659.04000 | 3659.12000 | 3659.00000 | 3659.00000 | 22.6270 | 82792.3600 | 3659.00998 2014-06-27 07:05:00 | 3659.00000 | 3659.33000 | 3658.28000 | 3659.02000 | 46.8540 | 171439.2400 | 3659.01005 2014-06-27 07:06:00 | 3659.04000 | 3659.16000 | 3657.55000 | 3659.02000 | 19.5180 | 71411.4300 | 3658.74999 2014-06-27 07:07:00 | 3659.02000 | 3659.12000 | 3658.61000 | 3659.10000 | 14.1970 | 51945.2900 | 3658.88999 2014-06-27 07:08:00 | 3659.12000 | 3660.45000 | 3659.10000 | 3660.12000 | 34.3780 | 125823.1900 | 3659.98998 2014-06-27 07:09:00 | 3660.41000 | 3660.70000 | 3659.33000 | 3659.47000 | 22.8040 | 83466.6500 | 3660.18002 2014-06-27 07:10:00 | 3659.86000 | 3660.17000 | 3659.86000 | 3660.09000 | 5.3650 | 19636.5400 | 3660.11999 2014-06-27 07:11:00 | 3660.00000 | 3660.05000 | 3659.97000 | 3659.97000 | 11.0680 | 40508.8800 | 3659.99999 2014-06-27 07:12:00 | 3659.82000 | 3660.00000 | 3659.20000 | 3660.00000 | 12.6400 | 46257.8700 | 3659.64000 2014-06-27 07:13:00 | 3659.20000 | 3659.35000 | 3659.12000 | 3659.31000 | 27.7530 | 101556.5000 | 3659.30002 2014-06-27 07:14:00 | 3659.12000 | 3660.09000 | 3659.12000 | 3660.05000 | 22.2690 | 81503.2100 | 3659.93999 2014-06-27 07:15:00 | 3660.04000 | 3660.72000 | 3660.00000 | 3660.00000 | 32.5940 | 119299.9100 | 3660.18004 2014-06-27 07:16:00 | 3659.88000 | 3660.00000 | 3658.75000 | 3658.77000 | 28.2400 | 103345.8500 | 3659.56000 2014-06-27 07:17:00 | 3658.76000 | 3660.30000 | 3658.35000 | 3660.00000 | 48.8701 | 178841.4300 | 3659.53000 2014-06-27 07:18:00 | 3659.65000 | 3659.65000 | 3658.35000 | 3658.35000 | 11.7330 | 42928.8100 | 3658.81001 2014-06-27 07:19:00 | 3659.02000 | 3659.64000 | 3659.00000 | 3659.62000 | 12.6710 | 46369.5100 | 3659.50000 2014-06-27 07:20:00 | 3659.64000 | 3660.34000 | 3659.64000 | 3660.01000 | 8.1450 | 29810.8400 | 3660.01999 2014-06-27 07:21:00 | 3660.01000 | 3660.01000 | 3659.00000 | 3659.56000 | 19.6390 | 71871.8000 | 3659.64999 2014-06-27 07:22:00 | 3659.19000 | 3660.50000 | 3659.19000 | 3660.00000 | 15.6950 | 57446.1700 | 3660.15998 2014-06-27 07:23:00 | 3659.98000 | 3659.98000 | 3659.00000 | 3659.26000 | 28.4520 | 104109.7800 | 3659.14002 2014-06-27 07:24:00 | 3659.91000 | 3660.00000 | 3659.00000 | 3659.90000 | 30.4420 | 111403.9200 | 3659.55002 2014-06-27 07:25:00 | 3660.00000 | 3661.00000 | 3659.76000 | 3661.00000 | 26.3100 | 96306.7200 | 3660.46000 2014-06-27 07:26:00 | 3659.69000 | 3662.21000 | 3659.69000 | 3661.96000 | 52.9241 | 193772.4600 | 3661.33006 2014-06-27 07:27:00 | 3661.96000 | 3665.00000 | 3661.96000 | 3665.00000 | 56.8280 | 208170.0000 | 3663.15997 2014-06-27 07:28:00 | 3664.72000 | 3665.00000 | 3661.94000 | 3662.05000 | 107.7081 | 394644.7800 | 3664.01995 2014-06-27 07:29:00 | 3662.07000 | 3662.73000 | 3662.00000 | 3662.37000 | 19.9330 | 73000.5700 | 3662.30002 2014-06-27 07:30:00 | 3662.24000 | 3662.24000 | 3661.04000 | 3661.80000 | 31.9460 | 116980.2100 | 3661.80997 2014-06-27 07:31:00 | 3661.80000 | 3662.47000 | 3661.80000 | 3662.47000 | 20.9790 | 76829.4700 | 3662.20999 2014-06-27 07:32:00 | 3662.03000 | 3663.38000 | 3662.00000 | 3663.00000 | 21.8340 | 79965.9800 | 3662.45002 2014-06-27 07:33:00 | 3662.99000 | 3662.99000 | 3661.90000 | 3662.59000 | 6.6520 | 24361.6100 | 3662.30000 2014-06-27 07:34:00 | 3662.04000 | 3663.00000 | 3662.02000 | 3663.00000 | 17.0250 | 62359.0000 | 3662.79002 2014-06-27 07:35:00 | 3663.10000 | 3666.00000 | 3663.08000 | 3663.47000 | 24.9120 | 91278.2600 | 3664.03001 2014-06-27 07:36:00 | 3663.65000 | 3667.11000 | 3663.65000 | 3665.43000 | 44.5819 | 163416.0200 | 3665.52002 2014-06-27 07:37:00 | 3665.41000 | 3665.41000 | 3663.17000 | 3663.18000 | 70.4470 | 258160.9000 | 3664.60994 2014-06-27 07:38:00 | 3664.93000 | 3665.00000 | 3663.50000 | 3664.58000 | 13.3220 | 48822.9300 | 3664.83001 2014-06-27 07:39:00 | 3664.77000 | 3664.79000 | 3664.60000 | 3664.79000 | 6.5530 | 24015.1100 | 3664.75001 2014-06-27 07:40:00 | 3664.81000 | 3665.10000 | 3664.61000 | 3664.61000 | 26.0380 | 95427.9300 | 3664.94999 2014-06-27 07:41:00 | 3665.00000 | 3666.00000 | 3664.26000 | 3664.93000 | 26.8760 | 98505.0300 | 3665.16997 2014-06-27 07:42:00 | 3664.96000 | 3665.00000 | 3663.46000 | 3664.20000 | 19.7580 | 72406.9100 | 3664.68999 2014-06-27 07:43:00 | 3664.20000 | 3664.44000 | 3662.96000 | 3664.32000 | 21.5850 | 79072.7300 | 3663.31997 2014-06-27 07:44:00 | 3664.23000 | 3667.00000 | 3662.20000 | 3667.00000 | 45.2340 | 165780.9200 | 3664.96005 2014-06-27 07:45:00 | 3667.00000 | 3668.00000 | 3664.90000 | 3664.90000 | 87.8091 | 321980.9300 | 3666.82998 2014-06-27 07:46:00 | 3665.87000 | 3665.87000 | 3663.00000 | 3663.00000 | 27.1620 | 99523.5400 | 3664.07001 2014-06-27 07:47:00 | 3663.00000 | 3663.00000 | 3661.00000 | 3661.70000 | 70.0989 | 256698.7000 | 3661.94998 2014-06-27 07:48:00 | 3661.06000 | 3662.93000 | 3658.98000 | 3659.00000 | 117.6500 | 430663.6400 | 3660.55000 2014-06-27 07:49:00 | 3658.38000 | 3659.99000 | 3658.30000 | 3659.99000 | 27.1540 | 99363.5700 | 3659.26003 2014-06-27 07:50:00 | 3660.00000 | 3660.49000 | 3659.65000 | 3660.46000 | 40.6760 | 148879.8200 | 3660.13996 2014-06-27 07:51:00 | 3660.29000 | 3660.30000 | 3658.01000 | 3660.00000 | 38.6790 | 141544.8000 | 3659.46999 2014-06-27 07:52:00 | 3660.02000 | 3660.02000 | 3658.00000 | 3658.98000 | 69.3351 | 253674.1900 | 3658.67010 2014-06-27 07:53:00 | 3658.98000 | 3660.00000 | 3657.00000 | 3657.94000 | 69.8460 | 255541.3700 | 3658.63992 2014-06-27 07:54:00 | 3657.90000 | 3658.00000 | 3655.33000 | 3656.00000 | 70.1620 | 256563.3200 | 3656.73004 2014-06-27 07:55:00 | 3655.33000 | 3656.47000 | 3654.29000 | 3654.29000 | 51.8890 | 189660.9600 | 3655.12999 2014-06-27 07:56:00 | 3654.46000 | 3656.65000 | 3654.46000 | 3656.54000 | 47.5590 | 173855.7100 | 3655.57999 2014-06-27 07:57:00 | 3656.56000 | 3658.11000 | 3656.56000 | 3658.00000 | 14.4440 | 52823.2800 | 3657.11002 2014-06-27 07:58:00 | 3658.00000 | 3658.11000 | 3656.96000 | 3657.96000 | 18.1600 | 66418.5600 | 3657.41000 2014-06-27 07:59:00 | 3657.02000 | 3657.96000 | 3652.39000 | 3652.39000 | 76.1451 | 278313.3400 | 3655.03990 2014-06-27 08:00:00 | 3652.39000 | 3653.22000 | 3650.21000 | 3651.22000 | 96.3881 | 351975.4400 | 3651.64995 2014-06-27 08:01:00 | 3651.22000 | 3654.00000 | 3650.21000 | 3653.94000 | 73.3840 | 268042.3900 | 3652.60008 2014-06-27 08:02:00 | 3653.30000 | 3653.99000 | 3653.00000 | 3653.02000 | 19.4060 | 70895.0400 | 3653.24998 2014-06-27 08:03:00 | 3653.03000 | 3653.82000 | 3651.91000 | 3653.00000 | 88.0159 | 321522.2300 | 3652.99990 2014-06-27 08:04:00 | 3653.47000 | 3654.97000 | 3652.02000 | 3653.07000 | 33.1310 | 121043.6900 | 3653.49001 2014-06-27 08:05:00 | 3653.98000 | 3656.97000 | 3653.08000 | 3655.24000 | 54.5200 | 199254.6600 | 3654.71000 2014-06-27 08:06:00 | 3656.01000 | 3656.04000 | 3653.92000 | 3655.00000 | 87.2089 | 318719.8100 | 3654.66997 2014-06-27 08:07:00 | 3654.19000 | 3654.19000 | 3652.00000 | 3653.83000 | 21.9620 | 80225.2800 | 3652.91001 2014-06-27 08:08:00 | 3653.06000 | 3653.06000 | 3649.97000 | 3650.07000 | 124.5050 | 454547.6400 | 3650.83983 2014-06-27 08:09:00 | 3650.07000 | 3651.02000 | 3650.00000 | 3650.99000 | 46.8170 | 170890.1300 | 3650.16996 2014-06-27 08:10:00 | 3651.04000 | 3652.17000 | 3651.04000 | 3652.17000 | 33.3700 | 121857.9900 | 3651.72000 2014-06-27 08:11:00 | 3651.94000 | 3652.17000 | 3651.12000 | 3651.21000 | 10.9500 | 39986.0100 | 3651.69000 2014-06-27 08:12:00 | 3651.23000 | 3652.16000 | 3651.21000 | 3652.16000 | 20.0870 | 73357.0200 | 3651.95998 2014-06-27 08:13:00 | 3652.16000 | 3653.44000 | 3651.30000 | 3653.40000 | 214.9291 | 784940.4100 | 3652.08995 2014-06-27 08:14:00 | 3653.86000 | 3654.04000 | 3651.68000 | 3653.03000 | 90.9170 | 332153.4900 | 3653.36993 2014-06-27 08:15:00 | 3653.03000 | 3653.73000 | 3651.58000 | 3651.58000 | 19.1350 | 69889.6600 | 3652.44997 2014-06-27 08:16:00 | 3652.16000 | 3653.00000 | 3651.40000 | 3652.09000 | 34.2560 | 125112.3700 | 3652.27996 2014-06-27 08:17:00 | 3652.87000 | 3653.02000 | 3652.09000 | 3652.09000 | 1.7400 | 6355.7700 | 3652.74000 2014-06-27 08:18:00 | 3652.09000 | 3652.09000 | 3651.61000 | 3651.61000 | 12.7520 | 46569.8200 | 3651.96001 2014-06-27 08:19:00 | 3651.60000 | 3651.60000 | 3650.00000 | 3650.00000 | 74.3579 | 271434.7500 | 3650.37996 2014-06-27 08:20:00 | 3649.98000 | 3651.00000 | 3649.90000 | 3650.26000 | 20.8190 | 75991.3200 | 3650.08999 2014-06-27 08:21:00 | 3650.02000 | 3650.69000 | 3650.00000 | 3650.65000 | 16.1140 | 58822.5700 | 3650.40002 2014-06-27 08:22:00 | 3650.65000 | 3650.65000 | 3650.02000 | 3650.06000 | 9.6900 | 35372.0900 | 3650.37000 2014-06-27 08:23:00 | 3650.06000 | 3650.06000 | 3649.90000 | 3649.94000 | 11.6780 | 42624.3800 | 3649.96999 2014-06-27 08:24:00 | 3649.95000 | 3650.65000 | 3649.95000 | 3650.65000 | 13.4270 | 49011.9100 | 3650.24999 2014-06-27 08:25:00 | 3650.65000 | 3650.80000 | 3649.00000 | 3650.80000 | 39.0900 | 142678.6100 | 3650.00000 2014-06-27 08:26:00 | 3650.07000 | 3650.07000 | 3648.01000 | 3648.95000 | 27.8310 | 101570.0900 | 3649.53001 2014-06-27 08:27:00 | 3649.73000 | 3650.94000 | 3648.01000 | 3648.03000 | 19.2770 | 70357.3600 | 3649.80998 2014-06-27 08:28:00 | 3648.68000 | 3648.68000 | 3645.08000 | 3647.00000 | 104.3051 | 380360.8700 | 3646.61986 2014-06-27 08:29:00 | 3647.00000 | 3649.95000 | 3647.00000 | 3649.95000 | 56.8009 | 207219.5000 | 3648.17001 2014-06-27 08:30:00 | 3649.88000 | 3649.91000 | 3649.04000 | 3649.71000 | 8.1620 | 29786.6300 | 3649.43000 2014-06-27 08:31:00 | 3649.91000 | 3651.00000 | 3649.91000 | 3650.88000 | 38.2470 | 139609.9900 | 3650.21997 2014-06-27 08:32:00 | 3650.65000 | 3650.65000 | 3650.10000 | 3650.65000 | 16.0980 | 58762.4000 | 3650.28999 2014-06-27 08:33:00 | 3650.71000 | 3653.00000 | 3650.71000 | 3652.96000 | 20.7100 | 75641.3400 | 3652.41000 2014-06-27 08:34:00 | 3652.09000 | 3653.06000 | 3651.16000 | 3652.93000 | 46.7860 | 170877.2900 | 3652.31995 2014-06-27 08:35:00 | 3652.22000 | 3652.89000 | 3651.00000 | 3651.96000 | 15.1640 | 55377.4400 | 3651.90002 2014-06-27 08:36:00 | 3651.25000 | 3651.88000 | 3651.01000 | 3651.03000 | 4.4680 | 16313.1300 | 3651.10000 2014-06-27 08:37:00 | 3651.05000 | 3651.93000 | 3651.00000 | 3651.93000 | 17.6270 | 64357.2900 | 3651.05999 2014-06-27 08:38:00 | 3651.05000 | 3651.96000 | 3651.05000 | 3651.91000 | 4.2070 | 15363.1400 | 3651.80000 2014-06-27 08:39:00 | 3651.88000 | 3652.03000 | 3651.54000 | 3652.00000 | 26.8180 | 97937.9900 | 3651.94999 2014-06-27 08:40:00 | 3652.00000 | 3652.00000 | 3649.98000 | 3651.92000 | 28.7190 | 104841.7300 | 3650.60999 2014-06-27 08:41:00 | 3651.90000 | 3651.95000 | 3651.16000 | 3651.95000 | 0.0850 | 310.3900 | 3651.62000 2014-06-27 08:42:00 | 3651.17000 | 3651.17000 | 3650.37000 | 3651.12000 | 9.3260 | 34050.1500 | 3651.09999 2014-06-27 08:43:00 | 3651.12000 | 3651.12000 | 3650.05000 | 3650.96000 | 7.0970 | 25911.6000 | 3651.05999 2014-06-27 08:44:00 | 3650.87000 | 3651.92000 | 3650.55000 | 3651.92000 | 3.9080 | 14267.9500 | 3650.96000 2014-06-27 08:45:00 | 3651.80000 | 3651.99000 | 3651.66000 | 3651.99000 | 5.7340 | 20939.7200 | 3651.85001 2014-06-27 08:46:00 | 3651.98000 | 3652.99000 | 3651.79000 | 3652.99000 | 28.3830 | 103654.2600 | 3651.98002 2014-06-27 08:47:00 | 3652.90000 | 3653.30000 | 3652.04000 | 3653.30000 | 42.8000 | 156342.3700 | 3652.86000 2014-06-27 08:48:00 | 3653.74000 | 3654.30000 | 3652.31000 | 3654.26000 | 17.3240 | 63293.4900 | 3653.51002 2014-06-27 08:49:00 | 3654.25000 | 3655.00000 | 3653.43000 | 3654.44000 | 17.2100 | 62894.4000 | 3654.53000 2014-06-27 08:50:00 | 3654.98000 | 3655.01000 | 3652.22000 | 3653.96000 | 48.9910 | 179020.5300 | 3654.15001 2014-06-27 08:51:00 | 3654.06000 | 3655.01000 | 3652.20000 | 3652.94000 | 25.8480 | 94442.1200 | 3653.74999 2014-06-27 08:52:00 | 3652.21000 | 3652.81000 | 3650.00000 | 3651.80000 | 29.3330 | 107091.6600 | 3650.89002 2014-06-27 08:53:00 | 3651.72000 | 3651.72000 | 3650.15000 | 3651.00000 | 22.8830 | 83538.5300 | 3650.68002 2014-06-27 08:54:00 | 3651.00000 | 3651.83000 | 3650.84000 | 3651.43000 | 7.7040 | 28127.3800 | 3651.01001 2014-06-27 08:55:00 | 3651.42000 | 3652.10000 | 3651.32000 | 3652.10000 | 54.0169 | 197266.0800 | 3651.92995 2014-06-27 08:56:00 | 3652.14000 | 3653.06000 | 3652.12000 | 3652.81000 | 16.4880 | 60227.0400 | 3652.77999 2014-06-27 08:57:00 | 3652.78000 | 3652.80000 | 3652.39000 | 3652.39000 | 6.9290 | 25309.5700 | 3652.70000 2014-06-27 08:58:00 | 3652.39000 | 3652.39000 | 3651.15000 | 3651.15000 | 2.1260 | 7763.7000 | 3651.79000 2014-06-27 08:59:00 | 3651.15000 | 3651.15000 | 3650.86000 | 3651.00000 | 27.7550 | 101333.9800 | 3651.01996 2014-06-27 09:00:00 | 3651.52000 | 3653.76000 | 3651.14000 | 3651.75000 | 9.8470 | 35960.2900 | 3651.89999 2014-06-27 09:01:00 | 3652.33000 | 3653.61000 | 3651.77000 | 3652.71000 | 42.8780 | 156628.2100 | 3652.87998 2014-06-27 09:02:00 | 3652.73000 | 3653.74000 | 3652.70000 | 3652.93000 | 7.6320 | 27878.7000 | 3652.87000 2014-06-27 09:03:00 | 3653.87000 | 3653.88000 | 3652.70000 | 3653.63000 | 7.7290 | 28236.3000 | 3653.29000 2014-06-27 09:04:00 | 3652.77000 | 3655.00000 | 3652.66000 | 3654.42000 | 31.5460 | 115270.6400 | 3654.04997 2014-06-27 09:05:00 | 3654.09000 | 3655.05000 | 3653.37000 | 3654.78000 | 21.7660 | 79550.0700 | 3654.78998 2014-06-27 09:06:00 | 3655.00000 | 3655.00000 | 3653.06000 | 3654.97000 | 61.8701 | 226122.1700 | 3654.79000 2014-06-27 09:07:00 | 3654.97000 | 3654.98000 | 3652.52000 | 3654.00000 | 17.2340 | 62963.9100 | 3653.47002 2014-06-27 09:08:00 | 3653.64000 | 3654.42000 | 3653.35000 | 3653.35000 | 30.3270 | 110812.7400 | 3653.92998 2014-06-27 09:09:00 | 3653.62000 | 3654.12000 | 3653.00000 | 3654.10000 | 18.8630 | 68920.1700 | 3653.72002 2014-06-27 09:10:00 | 3654.10000 | 3655.02000 | 3654.00000 | 3654.64000 | 65.7280 | 240220.1400 | 3654.75996 2014-06-27 09:11:00 | 3654.99000 | 3655.02000 | 3654.53000 | 3654.64000 | 25.5740 | 93469.3600 | 3654.86003 2014-06-27 09:12:00 | 3654.63000 | 3655.02000 | 3653.89000 | 3653.89000 | 18.3640 | 67113.0700 | 3654.60002 2014-06-27 09:13:00 | 3653.89000 | 3654.56000 | 3653.85000 | 3653.85000 | 30.9250 | 113001.7300 | 3654.05996 2014-06-27 09:14:00 | 3653.37000 | 3653.83000 | 3652.50000 | 3653.02000 | 28.5750 | 104381.3100 | 3652.88996 2014-06-27 09:15:00 | 3653.12000 | 3653.12000 | 3652.15000 | 3652.41000 | 6.1140 | 22332.0600 | 3652.61001 2014-06-27 09:16:00 | 3652.17000 | 3653.10000 | 3651.52000 | 3652.08000 | 54.0811 | 197511.0600 | 3652.13002 2014-06-27 09:17:00 | 3652.67000 | 3652.67000 | 3649.58000 | 3649.58000 | 97.7171 | 356727.8700 | 3650.61992 2014-06-27 09:18:00 | 3649.98000 | 3650.00000 | 3649.60000 | 3649.89000 | 8.4980 | 31016.5600 | 3649.87000 2014-06-27 09:19:00 | 3650.93000 | 3650.96000 | 3648.93000 | 3648.93000 | 46.5450 | 169868.8800 | 3649.55994 2014-06-27 09:20:00 | 3649.07000 | 3649.55000 | 3648.93000 | 3648.93000 | 43.8830 | 160130.7000 | 3649.04004 2014-06-27 09:21:00 | 3648.94000 | 3650.86000 | 3648.50000 | 3649.98000 | 19.8200 | 72325.6700 | 3649.13000 2014-06-27 09:22:00 | 3649.96000 | 3649.96000 | 3648.96000 | 3648.96000 | 30.5780 | 111582.0300 | 3649.09998 2014-06-27 09:23:00 | 3648.96000 | 3649.76000 | 3648.96000 | 3649.00000 | 18.5820 | 67806.2900 | 3649.03001 2014-06-27 09:24:00 | 3649.16000 | 3651.02000 | 3648.18000 | 3649.00000 | 49.7920 | 181715.4800 | 3649.49003 2014-06-27 09:25:00 | 3649.00000 | 3650.73000 | 3647.08000 | 3649.94000 | 52.6000 | 191903.1100 | 3648.35000 2014-06-27 09:26:00 | 3649.94000 | 3650.86000 | 3648.15000 | 3649.90000 | 38.2230 | 139485.4900 | 3649.26003 2014-06-27 09:27:00 | 3649.80000 | 3651.00000 | 3648.12000 | 3650.02000 | 37.7670 | 137847.8000 | 3649.94997 2014-06-27 09:28:00 | 3650.02000 | 3651.03000 | 3650.02000 | 3651.03000 | 16.8200 | 61405.5700 | 3650.75000 2014-06-27 09:29:00 | 3651.15000 | 3653.74000 | 3651.15000 | 3652.52000 | 46.7650 | 170829.8200 | 3652.93994 2014-06-27 09:30:00 | 3652.52000 | 3653.98000 | 3651.99000 | 3653.91000 | 36.9260 | 134897.6900 | 3653.18996 2014-06-27 09:31:00 | 3653.98000 | 3654.02000 | 3652.89000 | 3653.50000 | 34.5870 | 126367.1600 | 3653.59997 2014-06-27 09:32:00 | 3653.61000 | 3654.75000 | 3652.00000 | 3653.00000 | 56.8990 | 207847.6300 | 3652.91999 2014-06-27 09:33:00 | 3654.49000 | 3655.86000 | 3652.00000 | 3655.70000 | 110.4990 | 403780.8500 | 3654.15997 2014-06-27 09:34:00 | 3655.70000 | 3658.57000 | 3653.53000 | 3657.90000 | 98.2621 | 359281.5900 | 3656.36006 2014-06-27 09:35:00 | 3658.52000 | 3659.39000 | 3657.26000 | 3659.09000 | 90.3410 | 330529.6200 | 3658.69002 2014-06-27 09:36:00 | 3659.07000 | 3660.02000 | 3657.59000 | 3660.00000 | 63.5851 | 232676.2100 | 3659.28991 2014-06-27 09:37:00 | 3659.99000 | 3660.95000 | 3657.56000 | 3660.00000 | 87.9630 | 321906.7300 | 3659.57007 2014-06-27 09:38:00 | 3659.97000 | 3660.99000 | 3658.53000 | 3660.14000 | 49.0920 | 179683.9800 | 3660.15003 2014-06-27 09:39:00 | 3660.14000 | 3660.14000 | 3656.97000 | 3658.81000 | 28.0280 | 102542.3900 | 3658.56998 2014-06-27 09:40:00 | 3658.81000 | 3658.82000 | 3656.65000 | 3657.00000 | 16.3620 | 59843.6700 | 3657.48001 2014-06-27 09:41:00 | 3657.77000 | 3659.96000 | 3657.00000 | 3659.00000 | 32.5050 | 118913.7600 | 3658.31996 2014-06-27 09:42:00 | 3659.00000 | 3659.99000 | 3657.19000 | 3658.86000 | 28.9860 | 106052.4700 | 3658.74997 2014-06-27 09:43:00 | 3658.86000 | 3659.96000 | 3657.59000 | 3659.46000 | 38.2930 | 140105.6100 | 3658.78003 2014-06-27 09:44:00 | 3659.99000 | 3660.99000 | 3659.02000 | 3659.88000 | 34.6250 | 126730.6600 | 3660.08995 2014-06-27 09:45:00 | 3659.38000 | 3660.96000 | 3659.00000 | 3660.81000 | 12.7860 | 46795.0100 | 3659.85999 2014-06-27 09:46:00 | 3660.81000 | 3661.00000 | 3660.76000 | 3660.97000 | 8.5420 | 31271.6100 | 3660.92000 2014-06-27 09:47:00 | 3660.97000 | 3662.64000 | 3660.13000 | 3662.64000 | 80.2401 | 293807.1100 | 3661.60000 2014-06-27 09:48:00 | 3662.62000 | 3663.78000 | 3660.41000 | 3661.97000 | 28.5050 | 104419.2400 | 3663.18996 2014-06-27 09:49:00 | 3661.97000 | 3661.97000 | 3658.80000 | 3658.80000 | 27.6790 | 101299.1100 | 3659.77999 2014-06-27 09:50:00 | 3658.80000 | 3661.00000 | 3658.80000 | 3660.66000 | 36.6400 | 134084.0400 | 3659.50000 2014-06-27 09:51:00 | 3660.80000 | 3661.00000 | 3660.00000 | 3660.70000 | 25.7830 | 94372.9900 | 3660.28002 2014-06-27 09:52:00 | 3660.70000 | 3660.70000 | 3659.40000 | 3660.12000 | 9.6370 | 35272.4400 | 3660.10999 2014-06-27 09:53:00 | 3660.62000 | 3660.62000 | 3658.31000 | 3659.00000 | 30.4720 | 111525.8600 | 3659.95002 2014-06-27 09:54:00 | 3658.99000 | 3668.00000 | 3657.35000 | 3662.67000 | 101.7820 | 372674.7900 | 3661.50006 2014-06-27 09:55:00 | 3661.14000 | 3663.52000 | 3659.80000 | 3661.62000 | 53.3800 | 195485.0600 | 3662.14000 2014-06-27 09:56:00 | 3660.81000 | 3661.50000 | 3659.03000 | 3660.38000 | 67.4961 | 247055.9100 | 3660.29993 2014-06-27 09:57:00 | 3660.34000 | 3661.91000 | 3657.36000 | 3658.99000 | 35.9970 | 131746.0700 | 3659.91997 2014-06-27 09:58:00 | 3659.93000 | 3659.96000 | 3657.00000 | 3658.22000 | 38.8460 | 142109.7200 | 3658.27996 2014-06-27 09:59:00 | 3658.18000 | 3659.79000 | 3657.02000 | 3657.28000 | 17.6190 | 64461.3800 | 3658.63000 2014-06-27 10:00:00 | 3657.28000 | 3657.60000 | 3655.08000 | 3655.61000 | 31.3600 | 114668.4700 | 3656.52000 2014-06-27 10:01:00 | 3655.32000 | 3656.01000 | 3654.90000 | 3655.08000 | 35.4670 | 129641.1100 | 3655.25997 2014-06-27 10:02:00 | 3656.86000 | 3656.88000 | 3655.17000 | 3655.98000 | 12.4980 | 45693.2800 | 3656.04999 2014-06-27 10:03:00 | 3655.43000 | 3655.43000 | 3653.96000 | 3653.96000 | 16.9710 | 62025.5500 | 3654.80000 2014-06-27 10:04:00 | 3653.96000 | 3655.00000 | 3652.79000 | 3653.87000 | 20.9920 | 76685.4700 | 3653.08001 2014-06-27 10:05:00 | 3654.85000 | 3658.26000 | 3653.96000 | 3654.00000 | 62.4960 | 228432.4300 | 3655.14993 2014-06-27 10:06:00 | 3653.97000 | 3655.07000 | 3653.16000 | 3655.07000 | 17.9700 | 65664.1200 | 3654.10000 2014-06-27 10:07:00 | 3656.59000 | 3656.63000 | 3654.45000 | 3656.49000 | 20.5160 | 74995.2000 | 3655.44998 2014-06-27 10:08:00 | 3656.51000 | 3657.02000 | 3655.76000 | 3656.98000 | 39.7580 | 145374.7600 | 3656.48998 2014-06-27 10:09:00 | 3656.98000 | 3657.00000 | 3656.02000 | 3656.06000 | 49.1450 | 179722.2100 | 3656.97993 2014-06-27 10:10:00 | 3656.98000 | 3657.15000 | 3656.09000 | 3656.50000 | 24.1680 | 88378.9900 | 3656.85999 2014-06-27 10:11:00 | 3656.96000 | 3656.96000 | 3655.78000 | 3656.96000 | 22.1440 | 80964.9800 | 3656.29002 2014-06-27 10:12:00 | 3656.96000 | 3657.88000 | 3656.18000 | 3657.54000 | 17.7240 | 64817.6300 | 3657.05002 2014-06-27 10:13:00 | 3657.85000 | 3660.54000 | 3657.85000 | 3659.74000 | 29.7660 | 108920.9500 | 3659.23997 2014-06-27 10:14:00 | 3660.00000 | 3660.00000 | 3658.71000 | 3658.71000 | 8.1060 | 29666.5400 | 3659.81999 2014-06-27 10:15:00 | 3659.97000 | 3660.00000 | 3659.00000 | 3660.00000 | 13.2280 | 48406.5000 | 3659.39999 2014-06-27 10:16:00 | 3659.98000 | 3660.13000 | 3658.39000 | 3660.13000 | 60.0830 | 219864.9100 | 3659.35005 2014-06-27 10:17:00 | 3660.91000 | 3661.88000 | 3660.00000 | 3660.05000 | 33.1990 | 121519.7300 | 3660.33999 2014-06-27 10:18:00 | 3660.12000 | 3661.33000 | 3659.95000 | 3660.00000 | 11.5340 | 42216.1000 | 3660.14001 2014-06-27 10:19:00 | 3660.00000 | 3661.58000 | 3660.00000 | 3660.85000 | 40.1410 | 146925.8200 | 3660.24001 2014-06-27 10:20:00 | 3660.22000 | 3661.98000 | 3660.20000 | 3661.98000 | 21.6330 | 79199.4200 | 3661.05002 2014-06-27 10:21:00 | 3661.43000 | 3661.98000 | 3661.00000 | 3661.98000 | 13.8490 | 50707.1900 | 3661.43000 2014-06-27 10:22:00 | 3661.97000 | 3661.97000 | 3661.27000 | 3661.96000 | 12.2060 | 44697.5100 | 3661.92999 2014-06-27 10:23:00 | 3661.98000 | 3662.00000 | 3660.96000 | 3661.80000 | 31.7140 | 116130.1200 | 3661.79003 2014-06-27 10:24:00 | 3661.80000 | 3661.80000 | 3661.50000 | 3661.50000 | 17.8030 | 65186.6800 | 3661.56001 2014-06-27 10:25:00 | 3661.11000 | 3661.46000 | 3660.06000 | 3660.06000 | 22.9040 | 83844.9300 | 3660.71003 2014-06-27 10:26:00 | 3659.98000 | 3659.98000 | 3658.42000 | 3658.46000 | 21.6520 | 79229.7400 | 3659.23001 2014-06-27 10:27:00 | 3659.00000 | 3659.95000 | 3658.42000 | 3659.12000 | 20.8320 | 76226.4400 | 3659.10001 2014-06-27 10:28:00 | 3659.05000 | 3660.80000 | 3659.04000 | 3660.00000 | 34.9320 | 127846.1100 | 3659.86002 2014-06-27 10:29:00 | 3660.75000 | 3661.99000 | 3660.75000 | 3661.85000 | 30.2000 | 110574.7600 | 3661.42000 2014-06-27 10:30:00 | 3661.95000 | 3662.03000 | 3661.95000 | 3662.01000 | 17.3880 | 63674.7100 | 3661.98999 2014-06-27 10:31:00 | 3661.98000 | 3661.98000 | 3660.00000 | 3660.92000 | 37.3460 | 136708.0100 | 3660.57996 2014-06-27 10:32:00 | 3660.91000 | 3660.91000 | 3660.00000 | 3660.00000 | 0.9840 | 3601.5900 | 3660.16000 2014-06-27 10:33:00 | 3660.87000 | 3661.02000 | 3659.95000 | 3659.95000 | 8.2750 | 30287.3700 | 3660.09999 2014-06-27 10:34:00 | 3661.80000 | 3661.83000 | 3659.35000 | 3661.67000 | 13.5590 | 49633.6500 | 3660.57000 2014-06-27 10:35:00 | 3661.25000 | 3661.98000 | 3660.87000 | 3661.98000 | 2.7440 | 10046.1800 | 3661.15000 2014-06-27 10:36:00 | 3661.98000 | 3663.10000 | 3661.93000 | 3662.21000 | 38.3740 | 140548.8500 | 3662.61004 2014-06-27 10:37:00 | 3662.25000 | 3665.31000 | 3662.23000 | 3664.07000 | 71.9480 | 263616.5900 | 3663.98996 2014-06-27 10:38:00 | 3664.65000 | 3665.29000 | 3661.73000 | 3661.80000 | 61.6019 | 225721.8300 | 3664.20003 2014-06-27 10:39:00 | 3663.06000 | 3664.43000 | 3660.68000 | 3660.68000 | 61.0270 | 223524.1500 | 3662.70995 2014-06-27 10:40:00 | 3662.08000 | 3662.37000 | 3658.98000 | 3659.61000 | 37.9360 | 138856.1500 | 3660.26996 2014-06-27 10:41:00 | 3659.70000 | 3660.87000 | 3658.98000 | 3660.87000 | 8.3310 | 30493.8300 | 3660.28000 2014-06-27 10:42:00 | 3662.21000 | 3664.05000 | 3661.42000 | 3664.05000 | 18.6510 | 68313.2600 | 3662.71001 2014-06-27 10:43:00 | 3664.07000 | 3664.60000 | 3662.22000 | 3663.88000 | 27.0190 | 98987.6500 | 3663.62999 2014-06-27 10:44:00 | 3664.02000 | 3665.95000 | 3663.25000 | 3665.95000 | 22.8420 | 83715.9900 | 3665.00001 2014-06-27 10:45:00 | 3665.00000 | 3668.61000 | 3665.00000 | 3668.61000 | 142.2359 | 521614.7000 | 3667.24984 2014-06-27 10:46:00 | 3668.61000 | 3668.61000 | 3666.67000 | 3668.39000 | 10.9780 | 40259.7100 | 3667.30999 2014-06-27 10:47:00 | 3668.02000 | 3668.39000 | 3665.24000 | 3667.11000 | 68.6781 | 251849.3200 | 3667.09996 2014-06-27 10:48:00 | 3667.11000 | 3667.56000 | 3663.11000 | 3666.00000 | 55.8469 | 204762.8000 | 3666.49995 2014-06-27 10:49:00 | 3666.80000 | 3667.29000 | 3666.00000 | 3666.24000 | 30.5120 | 111871.4700 | 3666.47002 2014-06-27 10:50:00 | 3666.29000 | 3667.63000 | 3666.00000 | 3667.59000 | 24.2920 | 89083.2700 | 3667.19001 2014-06-27 10:51:00 | 3667.61000 | 3668.17000 | 3667.59000 | 3667.61000 | 28.1800 | 103364.7400 | 3668.02000 2014-06-27 10:52:00 | 3667.77000 | 3668.91000 | 3667.54000 | 3667.71000 | 23.6850 | 86872.4400 | 3667.81997 2014-06-27 10:53:00 | 3667.54000 | 3667.72000 | 3666.19000 | 3667.61000 | 13.8190 | 50681.6900 | 3667.54000 2014-06-27 10:54:00 | 3668.00000 | 3668.00000 | 3666.13000 | 3666.13000 | 20.7570 | 76130.7300 | 3667.70998 2014-06-27 10:55:00 | 3666.16000 | 3666.43000 | 3665.04000 | 3666.21000 | 9.1790 | 33650.9700 | 3666.08000 2014-06-27 10:56:00 | 3665.50000 | 3666.90000 | 3665.03000 | 3665.63000 | 24.0840 | 88283.6000 | 3665.65003 2014-06-27 10:57:00 | 3665.63000 | 3667.01000 | 3665.63000 | 3666.22000 | 15.6560 | 57397.2900 | 3666.14998 2014-06-27 10:58:00 | 3666.37000 | 3667.61000 | 3665.16000 | 3666.02000 | 34.3450 | 125911.1200 | 3666.06995 2014-06-27 10:59:00 | 3666.02000 | 3666.05000 | 3663.19000 | 3664.18000 | 26.4860 | 97062.0500 | 3664.65997 2014-06-27 11:00:00 | 3664.61000 | 3665.12000 | 3663.15000 | 3663.15000 | 15.9950 | 58613.5600 | 3664.48998 2014-06-27 11:01:00 | 3664.34000 | 3664.34000 | 3663.10000 | 3663.10000 | 29.6110 | 108477.5200 | 3663.42001 2014-06-27 11:02:00 | 3663.12000 | 3663.16000 | 3661.52000 | 3661.78000 | 36.1260 | 132310.8300 | 3662.47996 2014-06-27 11:03:00 | 3661.77000 | 3662.21000 | 3660.51000 | 3662.03000 | 45.9179 | 168126.2700 | 3661.44997 2014-06-27 11:04:00 | 3661.24000 | 3664.00000 | 3660.00000 | 3660.02000 | 73.9490 | 270714.8500 | 3660.82998 2014-06-27 11:05:00 | 3661.02000 | 3662.18000 | 3660.02000 | 3662.04000 | 7.0760 | 25907.0900 | 3661.25999 2014-06-27 11:06:00 | 3661.12000 | 3661.59000 | 3660.10000 | 3660.60000 | 24.2530 | 88793.6600 | 3661.14002 2014-06-27 11:07:00 | 3661.00000 | 3662.28000 | 3661.00000 | 3661.00000 | 30.4480 | 111473.2300 | 3661.09998 2014-06-27 11:08:00 | 3661.20000 | 3661.20000 | 3660.12000 | 3660.12000 | 32.8520 | 120258.2500 | 3660.61002 2014-06-27 11:09:00 | 3660.12000 | 3661.83000 | 3660.12000 | 3661.78000 | 4.3710 | 16003.8400 | 3661.37000 2014-06-27 11:10:00 | 3661.02000 | 3661.03000 | 3660.02000 | 3660.26000 | 28.1800 | 103150.9100 | 3660.43000 2014-06-27 11:11:00 | 3660.34000 | 3661.11000 | 3660.12000 | 3660.14000 | 9.5910 | 35106.6300 | 3660.37000 2014-06-27 11:12:00 | 3660.16000 | 3660.16000 | 3660.02000 | 3660.08000 | 1.0700 | 3916.2800 | 3660.07000 2014-06-27 11:13:00 | 3661.03000 | 3661.06000 | 3660.00000 | 3660.02000 | 6.5370 | 23928.0000 | 3660.38999 2014-06-27 11:14:00 | 3660.02000 | 3660.92000 | 3659.00000 | 3659.00000 | 32.0950 | 117459.8300 | 3659.74996 2014-06-27 11:15:00 | 3658.76000 | 3659.10000 | 3658.00000 | 3658.72000 | 16.2630 | 59499.1800 | 3658.56001 2014-06-27 11:16:00 | 3658.06000 | 3659.15000 | 3657.88000 | 3657.98000 | 22.0800 | 80769.9000 | 3658.06000 2014-06-27 11:17:00 | 3657.98000 | 3658.13000 | 3657.98000 | 3658.13000 | 20.6320 | 75472.3500 | 3658.02001 2014-06-27 11:18:00 | 3658.13000 | 3658.68000 | 3658.10000 | 3658.20000 | 9.4800 | 34681.4600 | 3658.38000 2014-06-27 11:19:00 | 3658.20000 | 3662.00000 | 3658.20000 | 3660.65000 | 40.0690 | 146641.7100 | 3659.72999 2014-06-27 11:20:00 | 3660.65000 | 3662.10000 | 3660.65000 | 3661.76000 | 33.1950 | 121549.9600 | 3661.68996 2014-06-27 11:21:00 | 3661.77000 | 3662.03000 | 3660.65000 | 3661.39000 | 12.4280 | 45504.2600 | 3661.42999 2014-06-27 11:22:00 | 3661.40000 | 3661.94000 | 3660.64000 | 3661.05000 | 36.2600 | 132762.8200 | 3661.41000 2014-06-27 11:23:00 | 3661.04000 | 3661.07000 | 3660.50000 | 3660.50000 | 4.1460 | 15178.5700 | 3661.01000 2014-06-27 11:24:00 | 3660.12000 | 3661.94000 | 3659.68000 | 3660.20000 | 15.2100 | 55673.5200 | 3660.32000 2014-06-27 11:25:00 | 3660.69000 | 3660.69000 | 3660.12000 | 3660.12000 | 5.2140 | 19084.0900 | 3660.16001 2014-06-27 11:26:00 | 3660.00000 | 3660.59000 | 3659.69000 | 3659.69000 | 6.2850 | 23003.1500 | 3660.00999 2014-06-27 11:27:00 | 3659.70000 | 3661.00000 | 3659.70000 | 3660.95000 | 8.1250 | 29742.4800 | 3660.60999 2014-06-27 11:28:00 | 3660.19000 | 3660.95000 | 3660.19000 | 3660.90000 | 0.8800 | 3221.1900 | 3660.44000 2014-06-27 11:29:00 | 3660.90000 | 3661.00000 | 3660.82000 | 3660.89000 | 11.2750 | 41276.7000 | 3660.89998 2014-06-27 11:30:00 | 3660.89000 | 3660.89000 | 3660.89000 | 3660.89000 | 0.2600 | 951.8300 | 3660.89000 2014-06-27 11:31:00 | 3660.89000 | 3660.89000 | 3660.21000 | 3660.21000 | 3.9210 | 14353.1200 | 3660.58000 2014-06-27 11:32:00 | 3660.22000 | 3660.22000 | 3659.00000 | 3660.13000 | 16.7070 | 61148.7400 | 3660.06999 2014-06-27 11:33:00 | 3660.14000 | 3660.14000 | 3659.62000 | 3659.66000 | 12.8510 | 47034.8100 | 3660.01000 2014-06-27 11:34:00 | 3660.00000 | 3660.19000 | 3660.00000 | 3660.19000 | 1.1040 | 4040.7700 | 3660.12000 2014-06-27 11:35:00 | 3660.07000 | 3662.79000 | 3660.05000 | 3662.66000 | 40.0100 | 146510.6900 | 3661.85000 2014-06-27 11:36:00 | 3662.50000 | 3662.50000 | 3660.37000 | 3660.78000 | 20.1970 | 73944.1400 | 3661.13998 2014-06-27 11:37:00 | 3661.53000 | 3661.73000 | 3660.77000 | 3660.77000 | 17.5100 | 64113.2800 | 3661.52000 2014-06-27 11:38:00 | 3661.38000 | 3663.12000 | 3660.06000 | 3662.57000 | 49.9440 | 182884.9000 | 3661.80005 2014-06-27 11:39:00 | 3663.57000 | 3665.00000 | 3662.50000 | 3663.41000 | 16.6770 | 61108.2900 | 3664.22999 2014-06-27 11:40:00 | 3663.50000 | 3667.01000 | 3663.50000 | 3664.67000 | 49.9920 | 183209.7300 | 3664.78003 2014-06-27 11:41:00 | 3664.68000 | 3665.32000 | 3663.67000 | 3665.12000 | 29.9560 | 109781.4700 | 3664.75997 2014-06-27 11:42:00 | 3665.12000 | 3665.12000 | 3664.77000 | 3664.77000 | 6.9770 | 25570.8100 | 3665.00999 2014-06-27 11:43:00 | 3664.77000 | 3666.98000 | 3664.73000 | 3664.73000 | 10.0310 | 36766.9500 | 3665.33000 2014-06-27 11:44:00 | 3664.99000 | 3667.98000 | 3664.99000 | 3667.98000 | 104.8031 | 384320.1500 | 3667.07009 2014-06-27 11:45:00 | 3667.54000 | 3667.98000 | 3666.97000 | 3667.00000 | 23.4670 | 86066.3100 | 3667.54998 2014-06-27 11:46:00 | 3666.76000 | 3668.04000 | 3666.67000 | 3668.00000 | 53.7999 | 197323.1200 | 3667.72000 2014-06-27 11:47:00 | 3667.99000 | 3675.00000 | 3666.80000 | 3673.00000 | 197.6830 | 725775.4200 | 3671.41016 2014-06-27 11:48:00 | 3673.00000 | 3675.00000 | 3671.97000 | 3673.89000 | 102.6040 | 376962.9300 | 3673.96011 2014-06-27 11:49:00 | 3673.89000 | 3675.03000 | 3672.95000 | 3674.97000 | 14.5820 | 53581.7500 | 3674.51001 2014-06-27 11:50:00 | 3674.97000 | 3679.00000 | 3674.97000 | 3678.02000 | 195.1720 | 717744.9300 | 3677.50010 2014-06-27 11:51:00 | 3678.32000 | 3690.00000 | 3678.31000 | 3681.99000 | 184.8670 | 680759.8200 | 3682.42985 2014-06-27 11:52:00 | 3682.14000 | 3685.03000 | 3676.67000 | 3685.00000 | 163.1869 | 600829.7500 | 3681.84986 2014-06-27 11:53:00 | 3685.02000 | 3685.02000 | 3680.00000 | 3681.00000 | 55.6059 | 204759.9600 | 3682.33994 2014-06-27 11:54:00 | 3682.00000 | 3682.91000 | 3680.01000 | 3682.08000 | 32.1130 | 118207.1000 | 3680.97003 2014-06-27 11:55:00 | 3682.14000 | 3687.00000 | 3682.14000 | 3686.11000 | 68.1671 | 251192.8600 | 3684.95995 2014-06-27 11:56:00 | 3686.24000 | 3687.08000 | 3684.00000 | 3687.00000 | 98.7989 | 364173.8500 | 3686.00997 2014-06-27 11:57:00 | 3687.00000 | 3687.00000 | 3682.16000 | 3683.00000 | 65.7000 | 242076.4000 | 3684.57000 2014-06-27 11:58:00 | 3682.16000 | 3683.90000 | 3679.03000 | 3680.03000 | 44.7550 | 164746.2200 | 3681.06994 2014-06-27 11:59:00 | 3680.89000 | 3681.91000 | 3678.20000 | 3679.07000 | 72.4509 | 266643.2800 | 3680.33002 2014-06-27 12:00:00 | 3679.47000 | 3680.02000 | 3677.13000 | 3680.02000 | 122.8909 | 452127.8700 | 3679.10003 2014-06-27 12:01:00 | 3680.02000 | 3680.64000 | 3678.18000 | 3680.44000 | 83.6101 | 307669.9600 | 3679.82000 2014-06-27 12:02:00 | 3680.45000 | 3682.00000 | 3679.00000 | 3679.05000 | 51.3140 | 188851.7600 | 3680.32006 2014-06-27 12:03:00 | 3679.98000 | 3680.00000 | 3676.58000 | 3676.58000 | 53.9670 | 198526.3100 | 3678.65996 2014-06-27 12:04:00 | 3677.44000 | 3683.76000 | 3677.44000 | 3683.18000 | 63.6410 | 234284.7400 | 3681.35002 2014-06-27 12:05:00 | 3683.20000 | 3686.08000 | 3683.20000 | 3685.47000 | 64.6489 | 238219.0600 | 3684.80998 2014-06-27 12:06:00 | 3685.96000 | 3686.99000 | 3685.86000 | 3686.85000 | 52.4980 | 193524.8600 | 3686.32997 2014-06-27 12:07:00 | 3686.87000 | 3687.06000 | 3685.00000 | 3686.00000 | 84.8071 | 312608.2800 | 3686.10993 2014-06-27 12:08:00 | 3686.00000 | 3686.00000 | 3683.13000 | 3685.02000 | 109.5200 | 403526.6200 | 3684.50000 2014-06-27 12:09:00 | 3684.96000 | 3686.05000 | 3684.00000 | 3684.51000 | 36.0760 | 132932.8100 | 3684.79996 2014-06-27 12:10:00 | 3684.53000 | 3690.00000 | 3684.53000 | 3688.56000 | 120.4340 | 444188.2900 | 3688.23013 2014-06-27 12:11:00 | 3688.56000 | 3695.00000 | 3688.56000 | 3694.36000 | 84.4320 | 311792.0300 | 3692.82004 2014-06-27 12:12:00 | 3694.41000 | 3695.00000 | 3687.00000 | 3689.24000 | 133.5560 | 493107.2900 | 3692.13985 2014-06-27 12:13:00 | 3689.24000 | 3691.73000 | 3688.30000 | 3690.25000 | 100.8990 | 372329.5900 | 3690.11997 2014-06-27 12:14:00 | 3690.25000 | 3690.34000 | 3686.08000 | 3687.00000 | 76.6430 | 282684.0700 | 3688.32006 2014-06-27 12:15:00 | 3686.96000 | 3690.00000 | 3686.96000 | 3688.00000 | 27.4180 | 101143.1300 | 3688.92999 2014-06-27 12:16:00 | 3688.00000 | 3689.99000 | 3688.00000 | 3689.17000 | 38.5590 | 142244.0000 | 3688.99999 2014-06-27 12:17:00 | 3689.04000 | 3690.08000 | 3688.52000 | 3689.20000 | 93.3300 | 344369.1400 | 3689.80000 2014-06-27 12:18:00 | 3689.03000 | 3690.23000 | 3688.61000 | 3689.67000 | 58.7921 | 216937.4100 | 3689.91003 2014-06-27 12:19:00 | 3688.63000 | 3688.66000 | 3685.00000 | 3688.08000 | 93.6909 | 345410.4000 | 3686.70002 2014-06-27 12:20:00 | 3687.81000 | 3690.23000 | 3686.01000 | 3688.46000 | 80.0641 | 295353.1500 | 3688.96009 2014-06-27 12:21:00 | 3688.46000 | 3689.53000 | 3687.98000 | 3688.52000 | 48.4360 | 178648.3800 | 3688.33995 2014-06-27 12:22:00 | 3688.44000 | 3689.82000 | 3688.37000 | 3689.49000 | 40.1230 | 148003.1700 | 3688.74003 2014-06-27 12:23:00 | 3689.51000 | 3693.00000 | 3689.51000 | 3690.99000 | 66.5010 | 245498.3800 | 3691.65002 2014-06-27 12:24:00 | 3690.99000 | 3693.00000 | 3689.97000 | 3690.95000 | 67.0300 | 247432.0400 | 3691.36000 2014-06-27 12:25:00 | 3691.00000 | 3692.05000 | 3690.90000 | 3691.00000 | 40.6510 | 150069.4100 | 3691.65001 2014-06-27 12:26:00 | 3690.92000 | 3690.92000 | 3690.00000 | 3690.00000 | 24.4830 | 90354.5700 | 3690.50002 2014-06-27 12:27:00 | 3690.00000 | 3690.00000 | 3688.86000 | 3688.86000 | 37.1650 | 137107.2900 | 3689.14995 2014-06-27 12:28:00 | 3688.88000 | 3689.00000 | 3687.18000 | 3689.00000 | 28.1640 | 103873.9300 | 3688.18003 2014-06-27 12:29:00 | 3689.00000 | 3689.02000 | 3687.02000 | 3687.02000 | 24.8780 | 91753.6200 | 3688.13999 2014-06-27 12:30:00 | 3687.18000 | 3689.57000 | 3685.85000 | 3688.20000 | 60.3050 | 222308.4500 | 3686.39992 2014-06-27 12:31:00 | 3687.34000 | 3688.00000 | 3685.88000 | 3686.94000 | 37.9400 | 139861.2300 | 3686.38000 2014-06-27 12:32:00 | 3686.97000 | 3687.53000 | 3685.91000 | 3687.02000 | 27.5930 | 101725.2500 | 3686.63002 2014-06-27 12:33:00 | 3687.87000 | 3688.00000 | 3686.87000 | 3687.98000 | 25.9120 | 95555.9200 | 3687.71001 2014-06-27 12:34:00 | 3688.00000 | 3690.84000 | 3687.98000 | 3690.04000 | 90.0370 | 332202.4000 | 3689.61993 2014-06-27 12:35:00 | 3690.05000 | 3692.00000 | 3688.34000 | 3688.98000 | 57.6409 | 212741.7800 | 3690.81001 2014-06-27 12:36:00 | 3689.93000 | 3690.72000 | 3688.83000 | 3689.95000 | 46.7030 | 172304.7200 | 3689.37004 2014-06-27 12:37:00 | 3689.95000 | 3691.00000 | 3688.86000 | 3689.91000 | 20.0240 | 73885.8900 | 3689.87002 2014-06-27 12:38:00 | 3689.93000 | 3691.00000 | 3689.93000 | 3691.00000 | 13.5740 | 50096.2600 | 3690.60001 2014-06-27 12:39:00 | 3690.93000 | 3692.04000 | 3689.92000 | 3689.92000 | 72.0389 | 265846.6900 | 3690.31998 2014-06-27 12:40:00 | 3689.98000 | 3693.06000 | 3689.92000 | 3692.00000 | 84.9990 | 313781.4600 | 3691.58998 2014-06-27 12:41:00 | 3692.13000 | 3695.51000 | 3692.13000 | 3695.06000 | 60.6619 | 224113.1100 | 3694.46003 2014-06-27 12:42:00 | 3695.51000 | 3702.01000 | 3695.09000 | 3701.54000 | 334.3863 | 1236901.4500 | 3699.01966 2014-06-27 12:43:00 | 3701.48000 | 3706.00000 | 3701.14000 | 3703.00000 | 269.1838 | 997115.9300 | 3704.22027 2014-06-27 12:44:00 | 3702.92000 | 3704.06000 | 3702.00000 | 3702.00000 | 55.6880 | 206204.7400 | 3702.85997 2014-06-27 12:45:00 | 3700.37000 | 3711.00000 | 3700.32000 | 3708.92000 | 109.0349 | 404056.2100 | 3705.74985 2014-06-27 12:46:00 | 3708.94000 | 3715.00000 | 3708.79000 | 3712.98000 | 157.7871 | 585535.4400 | 3710.91988 2014-06-27 12:47:00 | 3713.00000 | 3715.70000 | 3709.28000 | 3711.02000 | 147.8869 | 549019.8800 | 3712.42988 2014-06-27 12:48:00 | 3711.00000 | 3711.89000 | 3702.00000 | 3707.00000 | 208.4390 | 772972.9100 | 3708.38994 2014-06-27 12:49:00 | 3707.00000 | 3708.90000 | 3702.11000 | 3707.16000 | 61.1821 | 226711.3700 | 3705.52003 2014-06-27 12:50:00 | 3707.16000 | 3709.00000 | 3705.11000 | 3705.11000 | 124.6249 | 461996.8300 | 3707.09983 2014-06-27 12:51:00 | 3706.98000 | 3706.98000 | 3702.14000 | 3705.00000 | 136.3218 | 504923.7400 | 3703.91007 2014-06-27 12:52:00 | 3706.21000 | 3709.99000 | 3705.11000 | 3709.99000 | 90.2960 | 334835.4900 | 3708.19990 2014-06-27 12:53:00 | 3709.99000 | 3712.94000 | 3706.56000 | 3708.29000 | 306.6592 | 1137766.8800 | 3710.19993 2014-06-27 12:54:00 | 3707.59000 | 3709.46000 | 3703.41000 | 3704.95000 | 67.4030 | 249829.2800 | 3706.50005 2014-06-27 12:55:00 | 3704.95000 | 3712.97000 | 3703.02000 | 3711.00000 | 135.5771 | 502871.5500 | 3709.11989 2014-06-27 12:56:00 | 3710.99000 | 3716.00000 | 3710.99000 | 3713.93000 | 183.2239 | 680462.6000 | 3713.83019 2014-06-27 12:57:00 | 3714.73000 | 3714.88000 | 3711.00000 | 3713.60000 | 103.5061 | 384332.5200 | 3713.13989 2014-06-27 12:58:00 | 3713.15000 | 3716.00000 | 3712.04000 | 3714.09000 | 158.9770 | 590473.8000 | 3714.20987 2014-06-27 12:59:00 | 3714.09000 | 3717.99000 | 3713.00000 | 3714.99000 | 215.4018 | 800290.7700 | 3715.34010 2014-06-27 13:00:00 | 3714.99000 | 3721.02000 | 3714.95000 | 3720.00000 | 187.0078 | 695231.5100 | 3717.65989 2014-06-27 13:01:00 | 3720.90000 | 3728.58000 | 3720.04000 | 3728.58000 | 254.7763 | 949230.2000 | 3725.73975 2014-06-27 13:02:00 | 3728.58000 | 3735.00000 | 3722.98000 | 3723.38000 | 349.4428 | 1302562.1600 | 3727.54026 2014-06-27 13:03:00 | 3723.38000 | 3726.99000 | 3720.00000 | 3722.00000 | 199.4531 | 742735.6200 | 3723.86017 2014-06-27 13:04:00 | 3722.00000 | 3722.00000 | 3715.08000 | 3719.70000 | 155.3952 | 577951.8700 | 3719.23980 2014-06-27 13:05:00 | 3719.98000 | 3721.99000 | 3719.00000 | 3719.68000 | 138.7320 | 516101.0600 | 3720.13007 2014-06-27 13:06:00 | 3719.70000 | 3719.70000 | 3709.98000 | 3713.00000 | 160.8902 | 597716.5700 | 3715.06001 2014-06-27 13:07:00 | 3713.02000 | 3716.00000 | 3708.89000 | 3711.80000 | 152.4882 | 566002.4800 | 3711.77992 2014-06-27 13:08:00 | 3711.78000 | 3715.85000 | 3711.78000 | 3712.90000 | 129.8160 | 482049.7000 | 3713.32986 2014-06-27 13:09:00 | 3712.90000 | 3713.86000 | 3708.99000 | 3711.19000 | 136.4968 | 506557.4400 | 3711.12988 2014-06-27 13:10:00 | 3712.05000 | 3714.00000 | 3709.00000 | 3712.71000 | 126.0532 | 467962.2800 | 3712.42011 2014-06-27 13:11:00 | 3712.00000 | 3712.63000 | 3706.00000 | 3707.00000 | 165.5891 | 614138.4200 | 3708.80996 2014-06-27 13:12:00 | 3707.00000 | 3709.00000 | 3705.00000 | 3708.82000 | 190.1350 | 704663.0300 | 3706.11974 2014-06-27 13:13:00 | 3707.09000 | 3708.00000 | 3705.70000 | 3708.00000 | 135.2610 | 501301.5100 | 3706.18004 2014-06-27 13:14:00 | 3707.77000 | 3709.99000 | 3700.00000 | 3706.96000 | 223.2780 | 827026.1000 | 3704.01988 2014-06-27 13:15:00 | 3706.96000 | 3707.00000 | 3703.28000 | 3703.73000 | 63.3839 | 234851.3800 | 3705.22007 2014-06-27 13:16:00 | 3703.73000 | 3708.54000 | 3703.73000 | 3707.11000 | 57.8969 | 214541.7700 | 3705.57995 2014-06-27 13:17:00 | 3707.18000 | 3710.00000 | 3707.00000 | 3707.07000 | 124.3298 | 461160.5200 | 3709.16999 2014-06-27 13:18:00 | 3707.82000 | 3709.99000 | 3707.00000 | 3709.38000 | 51.9429 | 192633.4900 | 3708.56004 2014-06-27 13:19:00 | 3709.40000 | 3711.81000 | 3709.38000 | 3709.84000 | 147.7019 | 548018.2800 | 3710.30007 2014-06-27 13:20:00 | 3709.98000 | 3712.00000 | 3709.00000 | 3710.03000 | 132.5119 | 491684.2500 | 3710.49007 2014-06-27 13:21:00 | 3711.21000 | 3712.00000 | 3708.59000 | 3709.44000 | 73.3089 | 271964.4000 | 3709.83998 2014-06-27 13:22:00 | 3709.43000 | 3709.72000 | 3707.10000 | 3707.81000 | 40.9620 | 151907.8200 | 3708.51002 2014-06-27 13:23:00 | 3707.81000 | 3708.98000 | 3706.14000 | 3706.14000 | 39.7120 | 147234.2900 | 3707.55002 2014-06-27 13:24:00 | 3706.14000 | 3707.98000 | 3706.01000 | 3706.09000 | 57.5320 | 213253.2900 | 3706.69003 2014-06-27 13:25:00 | 3707.00000 | 3707.00000 | 3704.50000 | 3705.26000 | 62.2310 | 230595.6200 | 3705.48002 2014-06-27 13:26:00 | 3705.20000 | 3707.44000 | 3704.49000 | 3706.04000 | 88.8660 | 329317.0700 | 3705.76990 2014-06-27 13:27:00 | 3706.08000 | 3706.17000 | 3704.60000 | 3705.00000 | 59.8070 | 221600.3600 | 3705.25995 2014-06-27 13:28:00 | 3705.00000 | 3705.15000 | 3702.98000 | 3703.28000 | 56.0579 | 207624.5800 | 3703.74997 2014-06-27 13:29:00 | 3703.29000 | 3703.29000 | 3697.98000 | 3698.12000 | 217.2181 | 803943.5700 | 3701.08989 2014-06-27 13:30:00 | 3699.81000 | 3699.81000 | 3695.56000 | 3698.00000 | 121.8599 | 450550.2800 | 3697.28000 2014-06-27 13:31:00 | 3697.99000 | 3701.00000 | 3697.12000 | 3701.00000 | 94.4821 | 349528.8300 | 3699.42005 2014-06-27 13:32:00 | 3700.08000 | 3703.94000 | 3700.08000 | 3702.79000 | 130.7132 | 483832.1700 | 3701.48011 2014-06-27 13:33:00 | 3702.89000 | 3708.00000 | 3702.89000 | 3704.02000 | 86.4420 | 320280.6700 | 3705.15005 2014-06-27 13:34:00 | 3704.06000 | 3705.00000 | 3701.33000 | 3703.89000 | 56.2780 | 208395.6500 | 3702.96997 2014-06-27 13:35:00 | 3703.02000 | 3703.94000 | 3700.07000 | 3701.07000 | 34.0220 | 125953.9500 | 3702.13002 2014-06-27 13:36:00 | 3701.09000 | 3701.09000 | 3697.88000 | 3700.00000 | 103.8801 | 384301.2500 | 3699.47000 2014-06-27 13:37:00 | 3700.00000 | 3701.94000 | 3698.85000 | 3699.93000 | 81.6001 | 301930.1400 | 3700.12000 2014-06-27 13:38:00 | 3699.00000 | 3700.53000 | 3698.00000 | 3699.95000 | 132.2521 | 489306.3300 | 3699.80008 2014-06-27 13:39:00 | 3699.97000 | 3702.29000 | 3699.97000 | 3702.00000 | 41.7240 | 154407.1200 | 3700.68004 2014-06-27 13:40:00 | 3702.02000 | 3704.34000 | 3701.98000 | 3704.22000 | 59.9380 | 221969.6200 | 3703.31997 2014-06-27 13:41:00 | 3704.23000 | 3707.02000 | 3704.19000 | 3706.02000 | 72.5440 | 268842.9000 | 3705.93008 2014-06-27 13:42:00 | 3706.35000 | 3706.35000 | 3702.20000 | 3702.74000 | 98.9481 | 366492.7000 | 3703.88995 2014-06-27 13:43:00 | 3702.23000 | 3704.02000 | 3702.00000 | 3704.01000 | 58.3780 | 216169.6100 | 3702.92997 2014-06-27 13:44:00 | 3704.97000 | 3705.88000 | 3704.97000 | 3705.61000 | 29.7440 | 110205.0500 | 3705.12003 2014-06-27 13:45:00 | 3705.88000 | 3707.37000 | 3705.00000 | 3705.10000 | 56.8320 | 210628.0600 | 3706.15003 2014-06-27 13:46:00 | 3705.02000 | 3708.11000 | 3704.96000 | 3707.81000 | 77.4700 | 287136.2600 | 3706.42000 2014-06-27 13:47:00 | 3707.82000 | 3710.00000 | 3707.12000 | 3707.88000 | 74.4800 | 276221.8800 | 3708.67000 2014-06-27 13:48:00 | 3707.88000 | 3708.00000 | 3704.98000 | 3704.98000 | 105.1291 | 389678.9200 | 3706.66997 2014-06-27 13:49:00 | 3704.93000 | 3706.13000 | 3702.10000 | 3704.90000 | 123.7589 | 458482.2200 | 3704.63996 2014-06-27 13:50:00 | 3704.90000 | 3706.60000 | 3704.02000 | 3704.96000 | 52.7000 | 195277.1100 | 3705.45000 2014-06-27 13:51:00 | 3704.02000 | 3705.05000 | 3703.10000 | 3705.02000 | 56.9990 | 211155.8000 | 3704.54999 2014-06-27 13:52:00 | 3705.05000 | 3705.91000 | 3703.10000 | 3703.11000 | 66.7629 | 247313.8700 | 3704.36005 2014-06-27 13:53:00 | 3704.11000 | 3704.90000 | 3703.11000 | 3704.90000 | 38.0500 | 140936.7400 | 3703.99000 2014-06-27 13:54:00 | 3704.91000 | 3705.69000 | 3704.00000 | 3705.00000 | 21.0760 | 78067.2700 | 3704.07998 2014-06-27 13:55:00 | 3704.96000 | 3706.18000 | 3704.11000 | 3705.58000 | 44.4100 | 164559.0600 | 3705.45000 2014-06-27 13:56:00 | 3705.84000 | 3707.48000 | 3705.00000 | 3706.87000 | 33.0110 | 122344.1900 | 3706.16001 2014-06-27 13:57:00 | 3706.86000 | 3707.00000 | 3704.11000 | 3704.50000 | 81.7030 | 302738.9400 | 3705.36007 2014-06-27 13:58:00 | 3704.50000 | 3705.06000 | 3704.15000 | 3704.90000 | 49.6640 | 183990.7200 | 3704.71005 2014-06-27 13:59:00 | 3704.47000 | 3706.81000 | 3704.40000 | 3705.83000 | 50.4210 | 186835.0800 | 3705.50001 2014-06-27 14:00:00 | 3705.96000 | 3707.28000 | 3705.23000 | 3707.20000 | 47.0540 | 174399.3800 | 3706.37005 2014-06-27 14:01:00 | 3708.00000 | 3708.00000 | 3706.93000 | 3707.52000 | 18.8900 | 70033.0200 | 3707.41000 2014-06-27 14:02:00 | 3706.98000 | 3707.06000 | 3705.12000 | 3705.52000 | 46.2619 | 171466.6600 | 3706.43002 2014-06-27 14:03:00 | 3705.82000 | 3708.00000 | 3705.06000 | 3706.12000 | 76.4471 | 283328.2500 | 3706.19994 2014-06-27 14:04:00 | 3706.60000 | 3708.99000 | 3706.60000 | 3708.96000 | 7.0340 | 26080.5800 | 3707.79001 2014-06-27 14:05:00 | 3708.92000 | 3709.18000 | 3707.72000 | 3708.00000 | 53.1659 | 197177.0600 | 3708.70994 2014-06-27 14:06:00 | 3708.03000 | 3709.02000 | 3708.00000 | 3709.00000 | 63.5390 | 235650.8300 | 3708.75998 2014-06-27 14:07:00 | 3708.04000 | 3709.98000 | 3707.92000 | 3709.15000 | 67.1289 | 248953.7500 | 3708.58998 2014-06-27 14:08:00 | 3707.94000 | 3709.99000 | 3707.91000 | 3709.30000 | 43.0860 | 159823.6000 | 3709.40995 2014-06-27 14:09:00 | 3709.25000 | 3712.00000 | 3708.00000 | 3711.09000 | 96.6019 | 358446.2400 | 3710.55005 2014-06-27 14:10:00 | 3711.09000 | 3712.02000 | 3709.25000 | 3712.00000 | 51.1081 | 189684.0100 | 3711.42997 2014-06-27 14:11:00 | 3712.00000 | 3713.95000 | 3711.69000 | 3712.07000 | 76.9941 | 285838.2700 | 3712.47008 2014-06-27 14:12:00 | 3713.03000 | 3716.14000 | 3712.99000 | 3715.00000 | 107.0951 | 397863.4600 | 3715.04986 2014-06-27 14:13:00 | 3715.02000 | 3715.98000 | 3711.54000 | 3712.74000 | 61.4040 | 228032.8400 | 3713.65007 2014-06-27 14:14:00 | 3711.03000 | 3714.96000 | 3710.98000 | 3712.04000 | 37.6990 | 139931.0900 | 3711.79999 2014-06-27 14:15:00 | 3713.94000 | 3714.93000 | 3712.20000 | 3714.14000 | 59.2090 | 219860.2500 | 3713.28998 2014-06-27 14:16:00 | 3713.25000 | 3714.21000 | 3712.21000 | 3713.98000 | 79.5870 | 295574.8400 | 3713.85993 2014-06-27 14:17:00 | 3713.99000 | 3714.99000 | 3713.00000 | 3713.09000 | 81.4890 | 302651.9400 | 3714.01998 2014-06-27 14:18:00 | 3714.00000 | 3714.48000 | 3710.00000 | 3710.71000 | 50.3470 | 186836.1400 | 3710.96996 2014-06-27 14:19:00 | 3710.04000 | 3712.02000 | 3710.02000 | 3711.19000 | 32.7880 | 121674.3400 | 3710.93998 2014-06-27 14:20:00 | 3711.19000 | 3711.33000 | 3710.00000 | 3710.00000 | 94.7771 | 351681.6400 | 3710.61992 2014-06-27 14:21:00 | 3710.00000 | 3710.15000 | 3708.82000 | 3709.23000 | 61.3840 | 227678.2100 | 3709.08007 2014-06-27 14:22:00 | 3709.37000 | 3712.68000 | 3709.00000 | 3712.68000 | 39.2510 | 145662.6400 | 3711.06001 2014-06-27 14:23:00 | 3713.19000 | 3713.99000 | 3711.55000 | 3711.55000 | 38.5820 | 143269.0300 | 3713.36002 2014-06-27 14:24:00 | 3711.20000 | 3712.80000 | 3710.19000 | 3712.00000 | 16.7230 | 62065.7600 | 3711.40001 2014-06-27 14:25:00 | 3711.99000 | 3712.99000 | 3711.14000 | 3712.99000 | 24.7690 | 91945.2900 | 3712.10999 2014-06-27 14:26:00 | 3712.06000 | 3712.21000 | 3712.06000 | 3712.21000 | 1.5420 | 5724.0700 | 3712.11000 2014-06-27 14:27:00 | 3712.27000 | 3713.18000 | 3712.27000 | 3712.96000 | 17.5270 | 65079.3900 | 3713.08999 2014-06-27 14:28:00 | 3712.55000 | 3712.84000 | 3711.84000 | 3712.20000 | 18.8210 | 69874.0300 | 3712.56000 2014-06-27 14:29:00 | 3712.22000 | 3712.95000 | 3710.08000 | 3711.00000 | 73.9900 | 274656.8000 | 3712.08000 2014-06-27 14:30:00 | 3711.20000 | 3711.20000 | 3709.96000 | 3710.11000 | 33.3410 | 123707.5900 | 3710.37001 2014-06-27 14:31:00 | 3710.13000 | 3710.14000 | 3709.00000 | 3710.14000 | 67.9960 | 252257.7300 | 3709.88993 2014-06-27 14:32:00 | 3710.14000 | 3710.97000 | 3708.90000 | 3709.78000 | 47.5560 | 176417.5500 | 3709.67995 2014-06-27 14:33:00 | 3709.78000 | 3709.80000 | 3708.05000 | 3708.99000 | 48.4490 | 179703.9600 | 3709.13999 2014-06-27 14:34:00 | 3708.75000 | 3709.11000 | 3707.00000 | 3708.05000 | 54.8461 | 203388.9000 | 3708.35994 2014-06-27 14:35:00 | 3707.98000 | 3707.98000 | 3704.11000 | 3705.00000 | 97.6361 | 361781.6300 | 3705.40990 2014-06-27 14:36:00 | 3704.79000 | 3705.14000 | 3702.15000 | 3703.84000 | 81.9319 | 303483.1400 | 3704.09004 2014-06-27 14:37:00 | 3703.77000 | 3704.96000 | 3703.21000 | 3704.21000 | 87.5371 | 324238.1300 | 3704.00993 2014-06-27 14:38:00 | 3704.26000 | 3704.27000 | 3702.15000 | 3702.15000 | 49.6660 | 183909.6600 | 3702.92995 2014-06-27 14:39:00 | 3702.20000 | 3704.73000 | 3702.20000 | 3703.54000 | 93.4641 | 346159.1400 | 3703.66010 2014-06-27 14:40:00 | 3703.55000 | 3703.55000 | 3702.18000 | 3703.55000 | 95.1800 | 352486.6500 | 3703.37000 2014-06-27 14:41:00 | 3703.63000 | 3705.57000 | 3703.55000 | 3704.93000 | 88.3080 | 327149.3200 | 3704.63995 2014-06-27 14:42:00 | 3705.50000 | 3706.00000 | 3703.95000 | 3704.00000 | 53.4570 | 198054.8000 | 3704.93996 2014-06-27 14:43:00 | 3704.40000 | 3705.80000 | 3701.34000 | 3701.38000 | 68.1671 | 252434.8600 | 3703.17995 2014-06-27 14:44:00 | 3701.50000 | 3702.16000 | 3698.10000 | 3699.86000 | 87.5190 | 323849.8700 | 3700.33998 2014-06-27 14:45:00 | 3699.97000 | 3701.05000 | 3698.10000 | 3700.12000 | 72.0939 | 266697.7300 | 3699.31008 2014-06-27 14:46:00 | 3700.22000 | 3703.00000 | 3700.17000 | 3702.66000 | 39.2230 | 145204.9900 | 3702.04003 2014-06-27 14:47:00 | 3703.58000 | 3705.00000 | 3702.36000 | 3702.36000 | 24.9050 | 92247.3400 | 3703.96997 2014-06-27 14:48:00 | 3702.36000 | 3702.52000 | 3698.20000 | 3699.00000 | 123.1421 | 455657.7900 | 3700.26007 2014-06-27 14:49:00 | 3699.02000 | 3699.69000 | 3698.02000 | 3698.38000 | 31.0610 | 114887.2800 | 3698.76001 2014-06-27 14:50:00 | 3698.72000 | 3700.00000 | 3695.08000 | 3700.00000 | 128.3840 | 474837.1800 | 3698.57014 2014-06-27 14:51:00 | 3699.96000 | 3700.00000 | 3698.08000 | 3698.90000 | 35.9290 | 132912.6000 | 3699.30999 2014-06-27 14:52:00 | 3698.78000 | 3700.90000 | 3698.78000 | 3700.90000 | 70.5151 | 260850.7400 | 3699.21991 2014-06-27 14:53:00 | 3700.86000 | 3704.00000 | 3700.29000 | 3703.37000 | 103.0461 | 381537.5300 | 3702.58989 2014-06-27 14:54:00 | 3702.98000 | 3703.96000 | 3699.95000 | 3699.98000 | 41.5800 | 153929.5600 | 3702.01000 2014-06-27 14:55:00 | 3699.98000 | 3702.98000 | 3698.07000 | 3702.96000 | 56.8220 | 210264.0900 | 3700.40003 2014-06-27 14:56:00 | 3702.00000 | 3705.00000 | 3701.12000 | 3704.11000 | 22.8210 | 84511.5900 | 3703.24001 2014-06-27 14:57:00 | 3705.00000 | 3705.10000 | 3703.78000 | 3704.70000 | 26.0100 | 96361.2800 | 3704.78000 2014-06-27 14:58:00 | 3704.06000 | 3705.00000 | 3703.10000 | 3704.00000 | 33.0360 | 122368.1200 | 3704.07996 2014-06-27 14:59:00 | 3704.00000 | 3704.35000 | 3703.00000 | 3703.67000 | 58.4709 | 216568.1500 | 3703.86001 2014-06-27 15:00:00 | 3703.65000 | 3704.09000 | 3703.10000 | 3704.00000 | 9.5000 | 35184.8400 | 3703.67000 2014-06-27 15:01:00 | 3704.00000 | 3704.09000 | 3702.97000 | 3703.89000 | 8.7400 | 32369.3900 | 3703.59000 2014-06-27 15:02:00 | 3703.98000 | 3705.50000 | 3703.89000 | 3705.46000 | 33.8750 | 125502.3000 | 3704.85995 2014-06-27 15:03:00 | 3705.15000 | 3705.50000 | 3704.95000 | 3705.50000 | 41.4390 | 153536.1600 | 3705.10999 2014-06-27 15:04:00 | 3705.44000 | 3705.44000 | 3704.95000 | 3705.00000 | 12.2500 | 45386.4600 | 3705.02000 2014-06-27 15:05:00 | 3704.98000 | 3705.00000 | 3701.68000 | 3701.68000 | 49.3870 | 182887.4600 | 3703.14996 2014-06-27 15:06:00 | 3701.68000 | 3701.68000 | 3696.69000 | 3697.70000 | 74.1011 | 274128.6900 | 3699.39002 2014-06-27 15:07:00 | 3699.48000 | 3701.62000 | 3697.75000 | 3700.09000 | 40.7650 | 150803.7100 | 3699.33995 2014-06-27 15:08:00 | 3700.14000 | 3700.14000 | 3699.93000 | 3700.07000 | 62.7161 | 232053.8200 | 3700.06993 2014-06-27 15:09:00 | 3700.09000 | 3701.77000 | 3700.08000 | 3701.74000 | 31.0210 | 114791.4200 | 3700.44001 2014-06-27 15:10:00 | 3701.70000 | 3702.00000 | 3700.62000 | 3702.00000 | 16.3730 | 60602.8800 | 3701.39001 2014-06-27 15:11:00 | 3701.95000 | 3702.07000 | 3700.70000 | 3701.97000 | 47.1349 | 174486.0300 | 3701.83994 2014-06-27 15:12:00 | 3701.97000 | 3703.45000 | 3700.09000 | 3701.00000 | 41.5770 | 153898.2800 | 3701.51997 2014-06-27 15:13:00 | 3701.00000 | 3701.58000 | 3699.43000 | 3699.43000 | 15.5380 | 57501.8300 | 3700.71999 2014-06-27 15:14:00 | 3699.41000 | 3701.20000 | 3698.95000 | 3701.17000 | 45.9610 | 170062.7200 | 3700.15001 2014-06-27 15:15:00 | 3700.88000 | 3701.18000 | 3700.00000 | 3700.07000 | 78.8070 | 291599.2200 | 3700.16994 2014-06-27 15:16:00 | 3700.10000 | 3700.10000 | 3699.46000 | 3699.74000 | 6.7410 | 24938.9700 | 3699.60000 2014-06-27 15:17:00 | 3699.47000 | 3699.47000 | 3697.35000 | 3697.88000 | 13.2420 | 48978.8900 | 3698.75001 2014-06-27 15:18:00 | 3697.82000 | 3698.05000 | 3695.10000 | 3698.03000 | 28.6130 | 105781.1800 | 3696.96002 2014-06-27 15:19:00 | 3698.05000 | 3699.00000 | 3698.00000 | 3698.17000 | 10.6460 | 39372.7600 | 3698.35999 2014-06-27 15:20:00 | 3698.45000 | 3698.76000 | 3695.05000 | 3697.02000 | 110.9330 | 410053.7000 | 3696.41009 2014-06-27 15:21:00 | 3697.02000 | 3698.79000 | 3696.95000 | 3697.60000 | 31.3750 | 116003.8600 | 3697.32996 2014-06-27 15:22:00 | 3698.55000 | 3699.90000 | 3697.74000 | 3699.88000 | 106.3470 | 393363.9000 | 3698.86992 2014-06-27 15:23:00 | 3699.98000 | 3701.54000 | 3699.98000 | 3699.99000 | 44.7070 | 165444.5900 | 3700.63996 2014-06-27 15:24:00 | 3700.11000 | 3700.23000 | 3698.38000 | 3698.61000 | 10.1820 | 37672.9000 | 3699.95001 2014-06-27 15:25:00 | 3699.86000 | 3699.90000 | 3697.95000 | 3698.88000 | 46.7970 | 173106.7800 | 3699.09996 2014-06-27 15:26:00 | 3698.88000 | 3699.03000 | 3698.00000 | 3698.01000 | 31.2490 | 115572.9500 | 3698.44999 2014-06-27 15:27:00 | 3698.01000 | 3698.02000 | 3697.05000 | 3697.63000 | 25.9550 | 95966.9100 | 3697.42997 2014-06-27 15:28:00 | 3697.90000 | 3699.98000 | 3697.87000 | 3699.98000 | 17.7660 | 65702.9400 | 3698.23998 2014-06-27 15:29:00 | 3699.92000 | 3700.00000 | 3699.23000 | 3699.92000 | 10.4500 | 38663.8800 | 3699.89000 2014-06-27 15:30:00 | 3699.96000 | 3701.00000 | 3699.96000 | 3700.22000 | 32.7000 | 120999.0300 | 3700.28000 2014-06-27 15:31:00 | 3700.30000 | 3701.28000 | 3700.30000 | 3701.00000 | 18.5270 | 68567.0500 | 3700.92998 2014-06-27 15:32:00 | 3700.96000 | 3701.51000 | 3700.12000 | 3701.38000 | 21.3870 | 79151.4100 | 3700.90998 2014-06-27 15:33:00 | 3701.32000 | 3701.32000 | 3700.34000 | 3700.34000 | 9.9720 | 36907.0100 | 3701.06001 2014-06-27 15:34:00 | 3701.30000 | 3702.00000 | 3700.52000 | 3702.00000 | 35.1690 | 130183.2600 | 3701.64999 2014-06-27 15:35:00 | 3702.00000 | 3703.02000 | 3701.54000 | 3702.01000 | 31.3690 | 116145.8100 | 3702.56999 2014-06-27 15:36:00 | 3702.06000 | 3705.00000 | 3702.06000 | 3703.85000 | 47.4340 | 175703.5400 | 3704.17005 2014-06-27 15:37:00 | 3704.94000 | 3705.00000 | 3703.82000 | 3704.47000 | 51.6851 | 191479.2100 | 3704.72993 2014-06-27 15:38:00 | 3703.49000 | 3704.56000 | 3702.45000 | 3704.04000 | 31.2110 | 115600.9700 | 3703.85001 2014-06-27 15:39:00 | 3704.04000 | 3704.54000 | 3703.20000 | 3703.98000 | 10.8680 | 40255.7500 | 3704.05999 2014-06-27 15:40:00 | 3704.01000 | 3704.01000 | 3702.11000 | 3702.94000 | 24.0510 | 89057.4500 | 3702.86001 2014-06-27 15:41:00 | 3702.15000 | 3702.92000 | 3700.99000 | 3700.99000 | 37.5590 | 139033.9100 | 3701.74999 2014-06-27 15:42:00 | 3701.04000 | 3702.92000 | 3701.00000 | 3702.10000 | 38.2560 | 141610.6500 | 3701.65996 2014-06-27 15:43:00 | 3702.12000 | 3703.78000 | 3701.50000 | 3702.00000 | 12.7090 | 47050.9400 | 3702.17000 2014-06-27 15:44:00 | 3702.00000 | 3702.96000 | 3701.96000 | 3701.96000 | 18.7210 | 69309.7100 | 3702.24001 2014-06-27 15:45:00 | 3702.70000 | 3702.70000 | 3702.54000 | 3702.55000 | 1.5040 | 5568.6800 | 3702.58000 2014-06-27 15:46:00 | 3702.53000 | 3704.32000 | 3702.53000 | 3703.99000 | 20.6150 | 76344.8300 | 3703.35997 2014-06-27 15:47:00 | 3704.05000 | 3704.58000 | 3703.96000 | 3703.98000 | 23.5680 | 87297.7200 | 3704.07999 2014-06-27 15:48:00 | 3703.96000 | 3704.00000 | 3703.01000 | 3703.01000 | 41.2650 | 152832.2300 | 3703.67994 2014-06-27 15:49:00 | 3703.80000 | 3703.96000 | 3703.00000 | 3703.11000 | 12.2520 | 45372.4300 | 3703.27001 2014-06-27 15:50:00 | 3703.11000 | 3703.68000 | 3702.98000 | 3703.01000 | 14.6440 | 54229.0600 | 3703.16002 2014-06-27 15:51:00 | 3703.01000 | 3705.00000 | 3703.01000 | 3705.00000 | 22.9530 | 85026.6300 | 3704.38002 2014-06-27 15:52:00 | 3704.98000 | 3706.70000 | 3704.98000 | 3706.70000 | 54.8920 | 203417.2900 | 3705.77003 2014-06-27 15:53:00 | 3706.70000 | 3706.87000 | 3704.67000 | 3705.45000 | 43.0920 | 159698.5700 | 3705.99002 2014-06-27 15:54:00 | 3705.44000 | 3706.00000 | 3704.50000 | 3705.17000 | 15.1140 | 55999.9000 | 3705.17002 2014-06-27 15:55:00 | 3705.17000 | 3706.00000 | 3705.17000 | 3705.95000 | 9.3530 | 34660.4400 | 3705.81001 2014-06-27 15:56:00 | 3705.95000 | 3705.95000 | 3704.25000 | 3705.40000 | 25.9860 | 96283.0900 | 3705.18997 2014-06-27 15:57:00 | 3705.41000 | 3705.88000 | 3705.36000 | 3705.39000 | 10.7170 | 39710.8800 | 3705.40999 2014-06-27 15:58:00 | 3705.39000 | 3705.40000 | 3704.00000 | 3705.35000 | 33.8260 | 125326.9600 | 3705.04996 2014-06-27 15:59:00 | 3705.04000 | 3705.35000 | 3704.02000 | 3705.00000 | 19.4260 | 71968.1900 | 3704.73998 2014-06-27 16:00:00 | 3704.85000 | 3705.37000 | 3703.00000 | 3704.00000 | 38.6220 | 143063.5200 | 3704.20002 2014-06-27 16:01:00 | 3704.02000 | 3704.02000 | 3702.85000 | 3702.85000 | 13.8150 | 51164.3800 | 3703.53998 2014-06-27 16:02:00 | 3702.82000 | 3702.98000 | 3701.12000 | 3702.98000 | 9.6270 | 35640.1200 | 3702.09999 2014-06-27 16:03:00 | 3702.11000 | 3702.11000 | 3702.09000 | 3702.11000 | 40.5090 | 149968.5400 | 3702.09999 2014-06-27 16:04:00 | 3702.11000 | 3703.47000 | 3702.11000 | 3702.77000 | 34.3310 | 127105.7000 | 3702.36001 2014-06-27 16:05:00 | 3702.82000 | 3703.71000 | 3702.82000 | 3702.86000 | 7.1130 | 26340.3700 | 3703.13001 2014-06-27 16:06:00 | 3703.00000 | 3703.56000 | 3702.86000 | 3703.30000 | 7.9840 | 29564.7500 | 3703.00001 2014-06-27 16:07:00 | 3703.24000 | 3703.24000 | 3702.87000 | 3702.87000 | 7.3380 | 27171.8800 | 3702.90000 2014-06-27 16:08:00 | 3702.87000 | 3703.00000 | 3702.87000 | 3702.98000 | 10.7950 | 39972.7600 | 3702.89999 2014-06-27 16:09:00 | 3702.98000 | 3703.10000 | 3702.87000 | 3703.00000 | 18.5370 | 68642.6400 | 3703.00998 2014-06-27 16:10:00 | 3702.96000 | 3702.96000 | 3701.09000 | 3701.09000 | 25.1070 | 92941.8700 | 3701.82998 2014-06-27 16:11:00 | 3701.09000 | 3701.11000 | 3699.92000 | 3699.92000 | 38.9320 | 144079.6900 | 3700.80002 2014-06-27 16:12:00 | 3699.85000 | 3699.86000 | 3698.88000 | 3698.98000 | 18.1120 | 66997.0200 | 3699.04001 2014-06-27 16:13:00 | 3699.00000 | 3699.99000 | 3698.79000 | 3699.49000 | 68.2881 | 252597.5900 | 3698.99996 2014-06-27 16:14:00 | 3699.70000 | 3700.00000 | 3699.47000 | 3700.00000 | 19.9520 | 73819.7600 | 3699.87001 2014-06-27 16:15:00 | 3700.85000 | 3701.11000 | 3699.85000 | 3699.85000 | 27.5590 | 101971.5200 | 3700.11999 2014-06-27 16:16:00 | 3699.85000 | 3700.90000 | 3699.67000 | 3700.90000 | 31.6480 | 117093.5600 | 3699.86998 2014-06-27 16:17:00 | 3700.13000 | 3702.97000 | 3699.95000 | 3702.96000 | 28.3390 | 104887.9200 | 3701.18999 2014-06-27 16:18:00 | 3702.96000 | 3703.82000 | 3702.29000 | 3703.82000 | 25.1950 | 93295.7400 | 3702.94997 2014-06-27 16:19:00 | 3703.82000 | 3703.97000 | 3702.90000 | 3703.51000 | 20.0840 | 74380.8200 | 3703.49002 2014-06-27 16:20:00 | 3703.15000 | 3703.97000 | 3702.87000 | 3703.96000 | 11.0740 | 41010.1700 | 3703.28001 2014-06-27 16:21:00 | 3702.86000 | 3703.95000 | 3702.15000 | 3703.50000 | 14.7740 | 54707.2100 | 3702.94002 2014-06-27 16:22:00 | 3703.48000 | 3703.96000 | 3701.55000 | 3702.79000 | 24.4870 | 90672.7600 | 3702.88998 2014-06-27 16:23:00 | 3702.79000 | 3703.31000 | 3700.47000 | 3702.58000 | 15.9660 | 59098.8400 | 3701.53998 2014-06-27 16:24:00 | 3702.58000 | 3702.98000 | 3702.05000 | 3702.98000 | 5.9080 | 21875.8300 | 3702.75000 2014-06-27 16:25:00 | 3702.82000 | 3703.30000 | 3702.78000 | 3703.30000 | 22.3130 | 82624.2700 | 3702.97002 2014-06-27 16:26:00 | 3703.30000 | 3703.85000 | 3702.78000 | 3703.13000 | 12.0940 | 44786.8200 | 3703.23001 2014-06-27 16:27:00 | 3703.13000 | 3703.96000 | 3702.78000 | 3703.96000 | 6.2990 | 23329.1900 | 3703.63000 2014-06-27 16:28:00 | 3703.96000 | 3703.96000 | 3703.11000 | 3703.13000 | 17.4840 | 64754.0100 | 3703.62002 2014-06-27 16:29:00 | 3703.13000 | 3703.54000 | 3702.14000 | 3702.77000 | 19.8550 | 73529.9500 | 3703.34997 2014-06-27 16:30:00 | 3703.50000 | 3703.50000 | 3702.97000 | 3702.97000 | 13.2790 | 49176.4900 | 3703.33000 2014-06-27 16:31:00 | 3702.97000 | 3703.00000 | 3702.20000 | 3703.00000 | 5.0720 | 18781.4700 | 3702.97000 2014-06-27 16:32:00 | 3703.00000 | 3703.00000 | 3701.98000 | 3702.12000 | 42.1620 | 156096.8600 | 3702.31002 2014-06-27 16:33:00 | 3702.00000 | 3702.12000 | 3700.00000 | 3702.11000 | 31.0350 | 114863.2200 | 3701.08996 2014-06-27 16:34:00 | 3702.11000 | 3702.11000 | 3701.04000 | 3701.94000 | 38.0120 | 140712.9900 | 3701.80002 2014-06-27 16:35:00 | 3701.90000 | 3701.94000 | 3701.20000 | 3701.32000 | 9.4040 | 34812.5100 | 3701.88001 2014-06-27 16:36:00 | 3701.90000 | 3702.04000 | 3701.34000 | 3702.04000 | 16.3680 | 60593.5800 | 3701.94999 2014-06-27 16:37:00 | 3702.05000 | 3702.99000 | 3702.04000 | 3702.11000 | 1.5990 | 5920.4700 | 3702.61000 2014-06-27 16:38:00 | 3702.96000 | 3703.00000 | 3702.96000 | 3702.97000 | 13.0130 | 48186.9900 | 3702.99001 2014-06-27 16:39:00 | 3702.97000 | 3702.97000 | 3702.28000 | 3702.28000 | 2.3160 | 8575.5200 | 3702.73000 2014-06-27 16:40:00 | 3702.30000 | 3703.00000 | 3702.30000 | 3702.96000 | 14.1740 | 52485.9000 | 3702.97002 2014-06-27 16:41:00 | 3702.07000 | 3702.54000 | 3701.00000 | 3701.58000 | 19.6480 | 72734.2100 | 3701.85999 2014-06-27 16:42:00 | 3702.37000 | 3702.40000 | 3701.67000 | 3701.74000 | 5.5230 | 20446.6900 | 3702.10000 2014-06-27 16:43:00 | 3701.75000 | 3701.79000 | 3701.75000 | 3701.75000 | 4.6910 | 17365.0300 | 3701.78000 2014-06-27 16:44:00 | 3701.12000 | 3701.12000 | 3700.00000 | 3700.02000 | 20.9620 | 77572.7400 | 3700.64001 2014-06-27 16:45:00 | 3700.06000 | 3700.08000 | 3700.06000 | 3700.08000 | 0.1100 | 407.0100 | 3700.07000 2014-06-27 16:46:00 | 3700.72000 | 3700.72000 | 3699.95000 | 3699.96000 | 10.6400 | 39368.0800 | 3700.01000 2014-06-27 16:47:00 | 3699.96000 | 3701.25000 | 3699.96000 | 3700.29000 | 29.9480 | 110824.0000 | 3700.54998 2014-06-27 16:48:00 | 3699.98000 | 3700.41000 | 3698.38000 | 3698.38000 | 15.5160 | 57405.0200 | 3699.72998 2014-06-27 16:49:00 | 3699.87000 | 3699.87000 | 3698.36000 | 3698.36000 | 2.7500 | 10172.3900 | 3699.05000 2014-06-27 16:50:00 | 3698.40000 | 3698.40000 | 3696.08000 | 3696.08000 | 62.2399 | 230093.5600 | 3696.88000 2014-06-27 16:51:00 | 3696.10000 | 3697.72000 | 3696.00000 | 3697.10000 | 33.0860 | 122298.8700 | 3696.38996 2014-06-27 16:52:00 | 3697.00000 | 3697.83000 | 3696.60000 | 3697.83000 | 32.3440 | 119574.1300 | 3696.95003 2014-06-27 16:53:00 | 3697.82000 | 3699.56000 | 3697.82000 | 3698.80000 | 17.1100 | 63284.4900 | 3698.68000 2014-06-27 16:54:00 | 3698.80000 | 3698.82000 | 3696.81000 | 3696.96000 | 10.4500 | 38638.5100 | 3697.46000 2014-06-27 16:55:00 | 3696.97000 | 3697.80000 | 3696.94000 | 3696.96000 | 2.9100 | 10759.8600 | 3697.55000 2014-06-27 16:56:00 | 3696.97000 | 3696.97000 | 3692.00000 | 3693.32000 | 90.6389 | 334999.4800 | 3695.97997 2014-06-27 16:57:00 | 3693.86000 | 3695.02000 | 3689.91000 | 3689.91000 | 132.3390 | 488530.8600 | 3691.50997 2014-06-27 16:58:00 | 3689.87000 | 3692.70000 | 3685.00000 | 3686.87000 | 89.6630 | 330706.7900 | 3688.33007 2014-06-27 16:59:00 | 3686.85000 | 3690.00000 | 3685.00000 | 3687.47000 | 50.3580 | 185661.3100 | 3686.82997 2014-06-27 17:00:00 | 3687.52000 | 3689.19000 | 3687.52000 | 3689.03000 | 26.4070 | 97405.0100 | 3688.60998 2014-06-27 17:01:00 | 3689.06000 | 3690.49000 | 3689.06000 | 3689.76000 | 21.8480 | 80617.7800 | 3689.93999 2014-06-27 17:02:00 | 3689.73000 | 3689.73000 | 3687.16000 | 3688.00000 | 20.8450 | 76885.2500 | 3688.42997 2014-06-27 17:03:00 | 3688.00000 | 3692.12000 | 3688.00000 | 3692.10000 | 26.9830 | 99584.2000 | 3690.63002 2014-06-27 17:04:00 | 3692.10000 | 3693.00000 | 3691.93000 | 3691.93000 | 27.0790 | 99978.2400 | 3692.09999 2014-06-27 17:05:00 | 3691.94000 | 3692.00000 | 3691.89000 | 3692.00000 | 19.1780 | 70804.1600 | 3691.94999 2014-06-27 17:06:00 | 3693.00000 | 3693.45000 | 3692.40000 | 3693.42000 | 14.0120 | 51745.1200 | 3692.91001 2014-06-27 17:07:00 | 3693.42000 | 3693.49000 | 3690.42000 | 3692.51000 | 14.5220 | 53611.0000 | 3691.71001 2014-06-27 17:08:00 | 3692.51000 | 3692.51000 | 3690.50000 | 3692.45000 | 25.9970 | 95970.1000 | 3691.57998 2014-06-27 17:09:00 | 3692.45000 | 3692.51000 | 3691.60000 | 3692.45000 | 7.3330 | 27074.7700 | 3692.18001 2014-06-27 17:10:00 | 3692.45000 | 3694.95000 | 3692.08000 | 3694.45000 | 6.3100 | 23301.6800 | 3692.82000 2014-06-27 17:11:00 | 3693.45000 | 3693.63000 | 3691.71000 | 3693.48000 | 12.6250 | 46623.8000 | 3692.96998 2014-06-27 17:12:00 | 3693.48000 | 3696.00000 | 3693.09000 | 3694.56000 | 51.6489 | 190827.8900 | 3694.70999 2014-06-27 17:13:00 | 3695.92000 | 3695.92000 | 3693.52000 | 3693.55000 | 13.0900 | 48366.8700 | 3694.95000 2014-06-27 17:14:00 | 3694.72000 | 3696.45000 | 3693.93000 | 3696.45000 | 21.7610 | 80407.6900 | 3695.04001 2014-06-27 17:15:00 | 3695.99000 | 3696.50000 | 3693.72000 | 3694.25000 | 21.4500 | 79269.1500 | 3695.53000 2014-06-27 17:16:00 | 3694.15000 | 3695.13000 | 3692.97000 | 3694.36000 | 14.9790 | 55325.3700 | 3693.53000 2014-06-27 17:17:00 | 3694.36000 | 3695.00000 | 3691.90000 | 3694.44000 | 26.5080 | 97921.3400 | 3694.02999 2014-06-27 17:18:00 | 3695.42000 | 3695.45000 | 3695.20000 | 3695.20000 | 2.2140 | 8181.2200 | 3695.22000 2014-06-27 17:19:00 | 3695.20000 | 3695.20000 | 3695.04000 | 3695.20000 | 1.8470 | 6824.9900 | 3695.18000 2014-06-27 17:20:00 | 3695.20000 | 3696.00000 | 3695.20000 | 3696.00000 | 3.3280 | 12298.0100 | 3695.32000 2014-06-27 17:21:00 | 3696.00000 | 3697.00000 | 3695.17000 | 3695.41000 | 19.9700 | 73813.7000 | 3696.23000 2014-06-27 17:22:00 | 3695.41000 | 3697.00000 | 3695.05000 | 3697.00000 | 22.0730 | 81587.2200 | 3696.25002 2014-06-27 17:23:00 | 3696.44000 | 3696.44000 | 3695.57000 | 3695.57000 | 0.2710 | 1001.6600 | 3696.15000 2014-06-27 17:24:00 | 3696.37000 | 3696.37000 | 3696.37000 | 3696.37000 | 0.1310 | 484.2200 | 3696.37000 2014-06-27 17:25:00 | 3695.59000 | 3695.60000 | 3695.56000 | 3695.58000 | 0.8520 | 3148.6300 | 3695.57000 2014-06-27 17:26:00 | 3696.24000 | 3696.24000 | 3693.92000 | 3694.98000 | 10.2380 | 37830.7400 | 3695.12999 2014-06-27 17:27:00 | 3694.98000 | 3694.98000 | 3694.98000 | 3694.98000 | 0.9280 | 3428.9400 | 3694.98000 2014-06-27 17:28:00 | 3694.98000 | 3694.98000 | 3694.98000 | 3694.98000 | 2.5130 | 9285.4800 | 3694.98000 2014-06-27 17:29:00 | . | . | . | . | . | . | . 2014-06-27 17:30:00 | 3695.45000 | 3695.98000 | 3694.63000 | 3694.63000 | 2.5950 | 9589.3900 | 3695.33000 2014-06-27 17:31:00 | 3695.04000 | 3695.95000 | 3694.65000 | 3694.65000 | 9.7640 | 36079.5600 | 3695.16001 2014-06-27 17:32:00 | . | . | . | . | . | . | . 2014-06-27 17:33:00 | 3695.00000 | 3695.00000 | 3695.00000 | 3695.00000 | 0.0140 | 51.7300 | 3695.00000 2014-06-27 17:34:00 | 3695.04000 | 3695.04000 | 3695.02000 | 3695.02000 | 0.9950 | 3676.5600 | 3695.04000 2014-06-27 17:35:00 | 3695.02000 | 3695.02000 | 3695.00000 | 3695.00000 | 12.7680 | 47177.8300 | 3695.00999 2014-06-27 17:36:00 | 3695.50000 | 3695.52000 | 3695.00000 | 3695.52000 | 2.2600 | 8351.3800 | 3695.30000 2014-06-27 17:37:00 | 3695.52000 | 3695.54000 | 3694.99000 | 3694.99000 | 8.9780 | 33175.6500 | 3695.22000 2014-06-27 17:38:00 | 3695.00000 | 3695.00000 | 3694.04000 | 3694.96000 | 4.0600 | 14999.7300 | 3694.51000 2014-06-27 17:39:00 | 3694.95000 | 3694.96000 | 3693.96000 | 3693.98000 | 10.4930 | 38761.5500 | 3694.04001 2014-06-27 17:40:00 | 3693.98000 | 3693.98000 | 3693.00000 | 3693.48000 | 14.2800 | 52738.5600 | 3693.18000 2014-06-27 17:41:00 | 3693.48000 | 3693.50000 | 3693.05000 | 3693.05000 | 4.9680 | 18348.9700 | 3693.43000 2014-06-27 17:42:00 | 3693.05000 | 3693.05000 | 3691.62000 | 3691.62000 | 7.0010 | 25850.9600 | 3692.47000 2014-06-27 17:43:00 | 3692.51000 | 3692.53000 | 3691.64000 | 3692.45000 | 3.5950 | 13272.8300 | 3692.02000 2014-06-27 17:44:00 | 3692.45000 | 3693.50000 | 3690.01000 | 3693.45000 | 21.6490 | 79898.3500 | 3690.62999 2014-06-27 17:45:00 | 3693.45000 | 3693.50000 | 3693.45000 | 3693.50000 | 1.4720 | 5436.8300 | 3693.50000 2014-06-27 17:46:00 | 3692.51000 | 3692.58000 | 3692.51000 | 3692.58000 | 0.5450 | 2012.4500 | 3692.57000 2014-06-27 17:47:00 | . | . | . | . | . | . | . 2014-06-27 17:48:00 | 3692.63000 | 3692.63000 | 3692.54000 | 3692.54000 | 4.9880 | 18418.7000 | 3692.60000 2014-06-27 17:49:00 | 3692.54000 | 3692.94000 | 3692.52000 | 3692.94000 | 12.6060 | 46549.0100 | 3692.60999 2014-06-27 17:50:00 | 3692.94000 | 3694.00000 | 3692.56000 | 3693.36000 | 12.8770 | 47557.7400 | 3693.22999 2014-06-27 17:51:00 | 3693.36000 | 3693.93000 | 3692.45000 | 3692.97000 | 4.6040 | 17002.3700 | 3692.96000 2014-06-27 17:52:00 | 3693.88000 | 3693.88000 | 3693.82000 | 3693.82000 | 0.9000 | 3324.4500 | 3693.83000 2014-06-27 17:53:00 | 3693.82000 | 3694.22000 | 3693.82000 | 3694.18000 | 3.3890 | 12518.5600 | 3693.88000 2014-06-27 17:54:00 | 3694.20000 | 3695.00000 | 3694.17000 | 3695.00000 | 27.1330 | 100251.8300 | 3694.83002 2014-06-27 17:55:00 | 3695.00000 | 3695.00000 | 3694.40000 | 3694.40000 | 11.2880 | 41708.8200 | 3694.96999 2014-06-27 17:56:00 | 3694.40000 | 3694.40000 | 3693.31000 | 3694.13000 | 4.2680 | 15766.5800 | 3694.14000 2014-06-27 17:57:00 | 3693.37000 | 3694.13000 | 3693.00000 | 3693.28000 | 8.7040 | 32148.1300 | 3693.49001 2014-06-27 17:58:00 | 3694.12000 | 3694.15000 | 3694.12000 | 3694.15000 | 1.4300 | 5282.6300 | 3694.15000 2014-06-27 17:59:00 | 3694.15000 | 3694.15000 | 3693.32000 | 3694.15000 | 1.4060 | 5193.8700 | 3694.07000 2014-06-27 18:00:00 | 3694.15000 | 3695.00000 | 3693.32000 | 3693.77000 | 6.4280 | 23746.7600 | 3694.27000 2014-06-27 18:01:00 | 3694.13000 | 3694.13000 | 3693.80000 | 3694.04000 | 1.4900 | 5504.1000 | 3694.03000 2014-06-27 18:02:00 | 3694.97000 | 3694.97000 | 3694.97000 | 3694.97000 | 0.1500 | 554.2500 | 3694.97000 2014-06-27 18:03:00 | 3694.04000 | 3694.04000 | 3693.74000 | 3693.74000 | 8.0850 | 29865.9000 | 3693.98999 2014-06-27 18:04:00 | 3693.68000 | 3694.53000 | 3692.98000 | 3694.30000 | 3.7390 | 13810.7000 | 3693.69000 2014-06-27 18:05:00 | 3693.57000 | 3695.00000 | 3692.97000 | 3693.05000 | 25.0380 | 92500.5800 | 3694.40999 2014-06-27 18:06:00 | 3692.98000 | 3692.99000 | 3689.57000 | 3692.93000 | 13.0310 | 48104.8900 | 3691.57000 2014-06-27 18:07:00 | 3692.95000 | 3692.95000 | 3692.95000 | 3692.95000 | 0.6000 | 2215.7700 | 3692.95000 2014-06-27 18:08:00 | 3692.95000 | 3693.45000 | 3691.96000 | 3692.72000 | 12.8640 | 47499.0100 | 3692.40001 2014-06-27 18:09:00 | 3693.67000 | 3693.82000 | 3692.77000 | 3693.12000 | 7.6290 | 28179.0400 | 3693.67000 2014-06-27 18:10:00 | 3693.17000 | 3694.46000 | 3693.17000 | 3693.38000 | 6.3620 | 23499.3400 | 3693.70000 2014-06-27 18:11:00 | 3694.45000 | 3695.00000 | 3693.80000 | 3694.00000 | 5.1940 | 19191.5100 | 3694.94001 2014-06-27 18:12:00 | 3694.27000 | 3694.27000 | 3694.08000 | 3694.08000 | 1.1040 | 4078.4300 | 3694.23000 2014-06-27 18:13:00 | 3694.08000 | 3694.08000 | 3693.04000 | 3693.04000 | 5.0590 | 18687.2400 | 3693.86000 2014-06-27 18:14:00 | 3693.05000 | 3693.05000 | 3692.32000 | 3692.37000 | 6.8130 | 25156.4200 | 3692.41001 2014-06-27 18:15:00 | 3692.43000 | 3692.43000 | 3692.41000 | 3692.41000 | 3.1510 | 11634.8100 | 3692.42000 2014-06-27 18:16:00 | 3692.34000 | 3694.08000 | 3691.68000 | 3694.06000 | 24.4240 | 90198.6600 | 3693.03003 2014-06-27 18:17:00 | 3694.06000 | 3694.06000 | 3694.04000 | 3694.04000 | 0.4180 | 1544.1100 | 3694.05000 2014-06-27 18:18:00 | 3694.06000 | 3694.06000 | 3694.04000 | 3694.04000 | 0.3000 | 1108.2200 | 3694.05000 2014-06-27 18:19:00 | 3694.06000 | 3694.23000 | 3694.06000 | 3694.08000 | 5.7860 | 21374.3900 | 3694.15999 2014-06-27 18:20:00 | 3694.17000 | 3694.19000 | 3693.16000 | 3693.16000 | 7.1500 | 26413.0400 | 3694.13000 2014-06-27 18:21:00 | 3694.11000 | 3694.23000 | 3694.11000 | 3694.23000 | 12.4760 | 46088.5900 | 3694.17999 2014-06-27 18:22:00 | 3694.36000 | 3694.96000 | 3694.25000 | 3694.96000 | 0.8400 | 3103.3600 | 3694.47000 2014-06-27 18:23:00 | 3694.96000 | 3695.03000 | 3694.92000 | 3695.03000 | 21.2180 | 78400.4900 | 3694.99999 2014-06-27 18:24:00 | 3695.04000 | 3695.09000 | 3695.03998 | 3695.09000 | 12.5650 | 46428.1800 | 3695.03998 2014-06-27 18:25:00 | 3695.09000 | 3695.56000 | 3695.09000 | 3695.56000 | 2.2550 | 8333.0900 | 3695.38000 2014-06-27 18:26:00 | 3695.56000 | 3695.64000 | 3695.56000 | 3695.64000 | 2.2300 | 8241.2400 | 3695.62000 2014-06-27 18:27:00 | 3695.56000 | 3695.88000 | 3695.56000 | 3695.79000 | 3.7440 | 13836.7900 | 3695.72000 2014-06-27 18:28:00 | 3695.89000 | 3696.00004 | 3695.89000 | 3696.00000 | 33.6740 | 124459.0200 | 3696.00004 2014-06-27 18:29:00 | 3696.00000 | 3696.00000 | 3696.00000 | 3696.00000 | 0.1400 | 517.4400 | 3696.00000 2014-06-27 18:30:00 | 3696.00000 | 3696.46000 | 3696.00000 | 3696.46000 | 0.6100 | 2254.7700 | 3696.34000 2014-06-27 18:31:00 | 3696.00000 | 3696.52000 | 3696.00000 | 3696.01000 | 0.7370 | 2724.0000 | 3696.07000 2014-06-27 18:32:00 | 3696.52000 | 3696.69000 | 3696.04000 | 3696.06000 | 1.9190 | 7093.3900 | 3696.40000 2014-06-27 18:33:00 | 3696.54000 | 3696.88000 | 3696.26000 | 3696.30000 | 0.9250 | 3419.3800 | 3696.63000 2014-06-27 18:34:00 | 3696.31000 | 3696.90000 | 3696.31000 | 3696.31000 | 0.5380 | 1988.8800 | 3696.79000 2014-06-27 18:35:00 | 3696.31000 | 3697.41000 | 3696.31000 | 3697.41000 | 16.2360 | 60025.0100 | 3697.02998 2014-06-27 18:36:00 | 3697.41000 | 3699.00000 | 3696.45000 | 3699.00000 | 28.4060 | 105036.1500 | 3697.66997 2014-06-27 18:37:00 | 3698.14000 | 3701.00000 | 3698.13000 | 3701.00000 | 33.4280 | 123693.9900 | 3700.30998 2014-06-27 18:38:00 | 3700.06000 | 3701.00000 | 3699.45000 | 3700.00000 | 20.4170 | 75552.1800 | 3700.44998 2014-06-27 18:39:00 | 3700.00000 | 3700.00000 | 3699.08000 | 3699.08000 | 1.3110 | 4850.5500 | 3699.89000 2014-06-27 18:40:00 | 3699.67000 | 3700.00000 | 3696.00000 | 3697.62000 | 18.8130 | 69567.4200 | 3697.84002 2014-06-27 18:41:00 | 3697.37000 | 3700.00000 | 3697.34000 | 3700.00000 | 6.2720 | 23190.7700 | 3697.51000 2014-06-27 18:42:00 | 3699.45000 | 3700.00000 | 3699.39000 | 3699.93000 | 20.4750 | 75753.4300 | 3699.79997 2014-06-27 18:43:00 | 3699.53000 | 3700.02000 | 3699.51000 | 3700.02000 | 3.5650 | 13188.9800 | 3699.57000 2014-06-27 18:44:00 | 3700.04000 | 3701.63000 | 3700.02000 | 3700.46000 | 14.5740 | 53935.3800 | 3700.79002 2014-06-27 18:45:00 | 3700.45000 | 3700.90000 | 3700.21000 | 3700.90000 | 2.6180 | 9688.7900 | 3700.84000 2014-06-27 18:46:00 | 3700.21000 | 3700.90000 | 3700.21000 | 3700.90000 | 0.1680 | 621.6900 | 3700.55000 2014-06-27 18:47:00 | . | . | . | . | . | . | . 2014-06-27 18:48:00 | 3700.21000 | 3704.88000 | 3700.21000 | 3701.73000 | 7.2240 | 26745.4800 | 3702.31001 2014-06-27 18:49:00 | 3702.24000 | 3702.33000 | 3702.22000 | 3702.33000 | 0.7180 | 2658.2300 | 3702.26000 2014-06-27 18:50:00 | 3701.53000 | 3702.22000 | 3701.53000 | 3701.98000 | 2.2070 | 8170.2800 | 3701.99000 2014-06-27 18:51:00 | 3701.98000 | 3702.00000 | 3701.52000 | 3701.52000 | 4.4560 | 16494.3100 | 3701.60000 2014-06-27 18:52:00 | 3701.12000 | 3701.52000 | 3700.24000 | 3700.32000 | 0.8760 | 3241.8100 | 3700.70000 2014-06-27 18:53:00 | 3700.79000 | 3701.35000 | 3700.42000 | 3701.31000 | 2.7330 | 10114.6000 | 3700.91000 2014-06-27 18:54:00 | 3701.38000 | 3702.28000 | 3701.37000 | 3702.24000 | 3.5500 | 13140.5200 | 3701.55000 2014-06-27 18:55:00 | 3702.00000 | 3702.00000 | 3701.69000 | 3701.71000 | 10.5490 | 39052.0900 | 3701.97000 2014-06-27 18:56:00 | 3702.30000 | 3702.40000 | 3701.67000 | 3702.38000 | 6.4650 | 23932.1500 | 3701.79999 2014-06-27 18:57:00 | 3702.37000 | 3703.90000 | 3701.08000 | 3702.92000 | 8.9960 | 33307.4800 | 3702.47999 2014-06-27 18:58:00 | 3702.32000 | 3703.70000 | 3701.02000 | 3702.17000 | 10.1200 | 37465.3300 | 3702.11000 2014-06-27 18:59:00 | 3701.94000 | 3702.00000 | 3700.00000 | 3700.09000 | 27.0310 | 100026.6500 | 3700.44001 2014-06-27 19:00:00 | 3700.96000 | 3701.47000 | 3700.00000 | 3700.13000 | 7.0080 | 25933.0100 | 3700.49000 2014-06-27 19:01:00 | 3700.16000 | 3701.49000 | 3700.16000 | 3700.83000 | 10.7010 | 39606.1400 | 3701.16000 2014-06-27 19:02:00 | 3700.85000 | 3702.34000 | 3700.44000 | 3701.84000 | 12.3330 | 45649.7800 | 3701.43001 2014-06-27 19:03:00 | 3701.78000 | 3701.82000 | 3701.77000 | 3701.80000 | 8.7810 | 32505.4300 | 3701.79000 2014-06-27 19:04:00 | 3701.80000 | 3702.38000 | 3701.01000 | 3701.18000 | 7.5630 | 27996.6000 | 3701.79001 2014-06-27 19:05:00 | 3702.24000 | 3702.24000 | 3702.24000 | 3702.24000 | 0.0200 | 74.0400 | 3702.24000 2014-06-27 19:06:00 | . | . | . | . | . | . | . 2014-06-27 19:07:00 | 3702.23000 | 3702.96000 | 3701.61000 | 3702.14000 | 8.4580 | 31314.2700 | 3702.33000 2014-06-27 19:08:00 | 3702.32000 | 3702.42000 | 3701.47000 | 3702.20000 | 3.7040 | 13712.5300 | 3702.09000 2014-06-27 19:09:00 | 3702.20000 | 3702.77000 | 3702.19000 | 3702.33000 | 11.4540 | 42406.6100 | 3702.34001 2014-06-27 19:10:00 | 3702.26000 | 3702.26000 | 3701.45000 | 3701.47000 | 5.9220 | 21920.4200 | 3701.52000 2014-06-27 19:11:00 | 3701.49000 | 3703.18000 | 3701.49000 | 3703.18000 | 7.1450 | 26455.3800 | 3702.63999 2014-06-27 19:12:00 | 3703.30000 | 3703.84000 | 3702.27000 | 3702.84000 | 9.3240 | 34527.9700 | 3703.13001 2014-06-27 19:13:00 | 3702.85000 | 3703.51000 | 3702.55000 | 3702.55000 | 3.5610 | 13186.2000 | 3702.95000 2014-06-27 19:14:00 | 3703.43000 | 3703.91000 | 3703.43000 | 3703.91000 | 7.3880 | 27364.0300 | 3703.85000 2014-06-27 19:15:00 | 3703.91000 | 3704.67000 | 3702.21000 | 3704.67000 | 6.0590 | 22440.8100 | 3703.71000 2014-06-27 19:16:00 | 3704.64000 | 3704.64000 | 3703.05000 | 3703.26000 | 0.4910 | 1818.5100 | 3703.69000 2014-06-27 19:17:00 | 3703.43000 | 3703.43000 | 3703.43000 | 3703.43000 | 0.0800 | 296.2700 | 3703.43000 2014-06-27 19:18:00 | 3704.39000 | 3704.67000 | 3703.73000 | 3704.14000 | 5.9170 | 21917.4900 | 3704.16000 2014-06-27 19:19:00 | 3704.14000 | 3704.76000 | 3704.14000 | 3704.67000 | 3.1870 | 11806.4500 | 3704.56000 2014-06-27 19:20:00 | 3704.73000 | 3704.76000 | 3703.56000 | 3703.56000 | 1.1840 | 4386.0300 | 3704.42000 2014-06-27 19:21:00 | 3703.83000 | 3704.76000 | 3703.83000 | 3704.76000 | 1.4730 | 5457.0500 | 3704.72000 2014-06-27 19:22:00 | 3704.58000 | 3704.78000 | 3704.46000 | 3704.78000 | 5.4810 | 20305.3700 | 3704.68000 2014-06-27 19:23:00 | 3704.81000 | 3705.15000 | 3704.81000 | 3705.15000 | 1.2960 | 4801.6400 | 3704.97000 2014-06-27 19:24:00 | 3705.21000 | 3707.00000 | 3705.21000 | 3705.98000 | 8.1410 | 30171.7700 | 3706.15000 2014-06-27 19:25:00 | 3705.83000 | 3705.87000 | 3705.83000 | 3705.85000 | 3.0410 | 11269.4900 | 3705.85000 2014-06-27 19:26:00 | 3705.89000 | 3705.89000 | 3705.89000 | 3705.89000 | 0.5470 | 2027.1200 | 3705.89000 2014-06-27 19:27:00 | 3705.89000 | 3706.16000 | 3705.87000 | 3706.02000 | 13.5110 | 50071.6400 | 3705.99000 2014-06-27 19:28:00 | 3706.02000 | 3707.00000 | 3706.00000 | 3706.84000 | 18.8370 | 69824.6700 | 3706.77998 2014-06-27 19:29:00 | 3706.84000 | 3707.05000 | 3706.84000 | 3706.99000 | 7.2560 | 26897.7200 | 3706.95999 2014-06-27 19:30:00 | 3706.99000 | 3707.68000 | 3706.97000 | 3707.40000 | 9.7770 | 36247.3500 | 3707.40999 2014-06-27 19:31:00 | 3707.41000 | 3708.00000 | 3706.92000 | 3708.00000 | 13.6630 | 50653.7200 | 3707.36001 2014-06-27 19:32:00 | 3706.45000 | 3706.56000 | 3706.45000 | 3706.56000 | 2.2940 | 8502.8200 | 3706.55000 2014-06-27 19:33:00 | 3706.55000 | 3706.55000 | 3706.55000 | 3706.55000 | 0.1200 | 444.7900 | 3706.55000 2014-06-27 19:34:00 | 3706.93000 | 3706.93000 | 3706.93000 | 3706.93000 | 0.0200 | 74.1400 | 3706.93000 2014-06-27 19:35:00 | 3706.93000 | 3707.63000 | 3706.93000 | 3707.33000 | 3.3230 | 12319.7100 | 3707.41000 2014-06-27 19:36:00 | 3707.35000 | 3707.61000 | 3707.08000 | 3707.08000 | 5.0550 | 18740.7000 | 3707.35999 2014-06-27 19:37:00 | 3707.22000 | 3707.80000 | 3707.00000 | 3707.72000 | 20.0580 | 74360.7700 | 3707.28999 2014-06-27 19:38:00 | . | . | . | . | . | . | . 2014-06-27 19:39:00 | 3707.94000 | 3708.00000 | 3707.29000 | 3707.31000 | 6.6550 | 24674.1400 | 3707.60999 2014-06-27 19:40:00 | 3708.00000 | 3708.00000 | 3708.00000 | 3708.00000 | 0.7000 | 2595.6000 | 3708.00000 2014-06-27 19:41:00 | 3707.48000 | 3707.77000 | 3706.36000 | 3706.36000 | 31.9990 | 118628.3500 | 3707.24999 2014-06-27 19:42:00 | 3706.40000 | 3707.28000 | 3706.00000 | 3706.69000 | 13.6200 | 50480.6800 | 3706.36000 2014-06-27 19:43:00 | . | . | . | . | . | . | . 2014-06-27 19:44:00 | 3706.63000 | 3706.65000 | 3706.10000 | 3706.17000 | 7.8810 | 29208.5700 | 3706.20000 2014-06-27 19:45:00 | 3706.43000 | 3707.02000 | 3706.43000 | 3706.99000 | 1.0220 | 3788.5300 | 3706.97000 2014-06-27 19:46:00 | 3706.79000 | 3707.00000 | 3706.79000 | 3707.00000 | 1.2420 | 4604.0800 | 3706.99000 2014-06-27 19:47:00 | . | . | . | . | . | . | . 2014-06-27 19:48:00 | 3706.95000 | 3707.00001 | 3706.95000 | 3707.00000 | 21.0320 | 77965.5500 | 3707.00001 2014-06-27 19:49:00 | 3706.95000 | 3706.95000 | 3703.95000 | 3705.00000 | 71.6599 | 265566.7100 | 3705.93000 2014-06-27 19:50:00 | 3705.00000 | 3705.00000 | 3697.34000 | 3699.22000 | 60.3740 | 223427.4400 | 3700.72007 2014-06-27 19:51:00 | 3701.45000 | 3703.54000 | 3700.02000 | 3701.36000 | 30.8410 | 114165.1900 | 3701.73001 2014-06-27 19:52:00 | 3701.36000 | 3702.52000 | 3699.06000 | 3700.40000 | 13.6630 | 50560.4300 | 3700.54001 2014-06-27 19:53:00 | 3700.49000 | 3702.38000 | 3700.40000 | 3702.03000 | 13.8220 | 51155.6600 | 3701.03001 2014-06-27 19:54:00 | 3702.02000 | 3704.45000 | 3702.00000 | 3703.63000 | 9.2160 | 34123.1300 | 3702.59999 2014-06-27 19:55:00 | 3703.68000 | 3705.19000 | 3703.68000 | 3705.19000 | 2.5330 | 9382.3800 | 3704.06000 2014-06-27 19:56:00 | 3703.68000 | 3703.68000 | 3702.05000 | 3703.33000 | 3.0210 | 11185.6700 | 3702.64000 2014-06-27 19:57:00 | 3702.75000 | 3702.82000 | 3702.00000 | 3702.08000 | 4.6300 | 17140.8900 | 3702.14000 2014-06-27 19:58:00 | 3702.22000 | 3702.98000 | 3702.22000 | 3702.98000 | 0.2170 | 803.4100 | 3702.35000 2014-06-27 19:59:00 | 3703.31000 | 3705.90000 | 3702.00000 | 3702.00000 | 10.5320 | 38994.9200 | 3702.52001 2014-06-27 20:00:00 | 3702.02000 | 3703.00000 | 3701.65000 | 3701.68000 | 47.9040 | 177355.7800 | 3702.32005 2014-06-27 20:01:00 | 3701.79000 | 3702.02000 | 3701.42000 | 3702.02000 | 5.0000 | 18509.4100 | 3701.88000 2014-06-27 20:02:00 | 3702.02000 | 3702.20000 | 3700.45000 | 3700.45000 | 29.2380 | 108235.3200 | 3701.86998 2014-06-27 20:03:00 | 3701.42000 | 3703.05000 | 3700.57000 | 3703.05000 | 3.0960 | 11460.9000 | 3701.84000 2014-06-27 20:04:00 | 3701.48000 | 3701.60000 | 3697.02000 | 3701.30000 | 22.5020 | 83285.7400 | 3701.26001 2014-06-27 20:05:00 | 3701.20000 | 3701.20000 | 3699.73000 | 3700.00000 | 24.6960 | 91389.8100 | 3700.58997 2014-06-27 20:06:00 | 3699.77000 | 3700.00000 | 3699.76000 | 3700.00000 | 13.1000 | 48469.9000 | 3699.99000 2014-06-27 20:07:00 | 3700.06000 | 3702.42000 | 3699.87000 | 3699.87000 | 36.1210 | 133657.3500 | 3700.27001 2014-06-27 20:08:00 | 3699.78000 | 3700.00000 | 3699.50000 | 3699.99000 | 22.3300 | 82616.5500 | 3699.80000 2014-06-27 20:09:00 | 3700.09000 | 3700.09000 | 3700.00000 | 3700.00000 | 1.3650 | 5050.5700 | 3700.05000 2014-06-27 20:10:00 | 3700.00000 | 3700.00000 | 3700.00000 | 3700.00000 | 0.1500 | 555.0000 | 3700.00000 2014-06-27 20:11:00 | 3699.99000 | 3700.00000 | 3698.29000 | 3698.29000 | 25.1920 | 93185.4600 | 3699.01001 2014-06-27 20:12:00 | 3698.40000 | 3699.03000 | 3697.78000 | 3699.03000 | 19.2110 | 71047.7400 | 3698.28001 2014-06-27 20:13:00 | 3698.33000 | 3699.46000 | 3697.46000 | 3697.99000 | 29.2760 | 108269.7900 | 3698.23997 2014-06-27 20:14:00 | . | . | . | . | . | . | . 2014-06-27 20:15:00 | 3697.99000 | 3698.87000 | 3697.87000 | 3697.99000 | 3.2190 | 11904.3200 | 3698.14000 2014-06-27 20:16:00 | . | . | . | . | . | . | . 2014-06-27 20:17:00 | 3698.70000 | 3698.70000 | 3697.62000 | 3698.51000 | 18.6540 | 68989.0700 | 3698.35002 2014-06-27 20:18:00 | . | . | . | . | . | . | . 2014-06-27 20:19:00 | 3697.49000 | 3698.02000 | 3697.40000 | 3698.00000 | 14.8690 | 54984.5300 | 3697.93000 2014-06-27 20:20:00 | 3698.39000 | 3698.40000 | 3698.00000 | 3698.00000 | 1.3100 | 4844.4600 | 3698.06000 2014-06-27 20:21:00 | . | . | . | . | . | . | . 2014-06-27 20:22:00 | . | . | . | . | . | . | . 2014-06-27 20:23:00 | . | . | . | . | . | . | . 2014-06-27 20:24:00 | 3698.35000 | 3698.35000 | 3698.01000 | 3698.33000 | 4.4180 | 16338.6000 | 3698.19000 2014-06-27 20:25:00 | 3698.35000 | 3699.23000 | 3698.35000 | 3699.22000 | 4.4950 | 16624.5100 | 3698.43999 2014-06-27 20:26:00 | . | . | . | . | . | . | . 2014-06-27 20:27:00 | 3698.48000 | 3698.49000 | 3698.36000 | 3698.36000 | 5.1720 | 19128.4500 | 3698.46000 2014-06-27 20:28:00 | . | . | . | . | . | . | . 2014-06-27 20:29:00 | 3698.45000 | 3698.47000 | 3698.45000 | 3698.47000 | 1.5000 | 5547.6900 | 3698.46000 2014-06-27 20:30:00 | 3698.47000 | 3699.08000 | 3697.70000 | 3699.08000 | 10.0440 | 37149.0400 | 3698.63001 2014-06-27 20:31:00 | 3699.04000 | 3701.70000 | 3699.04000 | 3701.70000 | 6.6040 | 24437.8400 | 3700.46001 2014-06-27 20:32:00 | 3701.77000 | 3701.82000 | 3699.48000 | 3699.53000 | 7.1680 | 26527.2700 | 3700.79000 2014-06-27 20:33:00 | 3699.45000 | 3699.45000 | 3698.68000 | 3699.42000 | 1.8710 | 6921.5600 | 3699.39000 2014-06-27 20:34:00 | . | . | . | . | . | . | . 2014-06-27 20:35:00 | 3699.43000 | 3699.45000 | 3699.43000 | 3699.45000 | 3.8690 | 14313.1600 | 3699.45000 2014-06-27 20:36:00 | 3699.46000 | 3699.46000 | 3699.25000 | 3699.28000 | 4.8600 | 17978.4800 | 3699.28000 2014-06-27 20:37:00 | 3699.31000 | 3699.96000 | 3698.66000 | 3698.80000 | 1.3670 | 5056.5200 | 3698.99000 2014-06-27 20:38:00 | 3699.78000 | 3700.05000 | 3699.39000 | 3699.39000 | 14.5060 | 53671.2500 | 3699.92998 2014-06-27 20:39:00 | 3699.43000 | 3699.48000 | 3699.24000 | 3699.24000 | 0.4100 | 1516.7800 | 3699.45000 2014-06-27 20:40:00 | 3699.25000 | 3699.97000 | 3699.00000 | 3699.02000 | 17.5490 | 64914.1500 | 3699.02000 2014-06-27 20:41:00 | 3699.02000 | 3699.34000 | 3699.02000 | 3699.02000 | 0.8610 | 3185.0400 | 3699.23000 2014-06-27 20:42:00 | 3699.25000 | 3699.27000 | 3698.14000 | 3698.14000 | 17.5100 | 64767.6100 | 3698.89000 2014-06-27 20:43:00 | 3698.04000 | 3698.04000 | 3695.00000 | 3695.00000 | 42.2160 | 156007.0100 | 3695.44995 2014-06-27 20:44:00 | 3694.94000 | 3694.96000 | 3693.10000 | 3693.47000 | 19.3380 | 71428.0900 | 3693.66999 2014-06-27 20:45:00 | 3693.49000 | 3693.53000 | 3689.08000 | 3690.00000 | 60.3721 | 222829.0200 | 3690.93003 2014-06-27 20:46:00 | 3690.00000 | 3692.37000 | 3688.00000 | 3689.45000 | 26.5640 | 97997.6800 | 3689.12003 2014-06-27 20:47:00 | 3689.97000 | 3691.01000 | 3686.02000 | 3689.76000 | 38.2630 | 141131.9100 | 3688.47003 2014-06-27 20:48:00 | 3689.76000 | 3690.48000 | 3688.99000 | 3690.45000 | 14.2320 | 52514.2500 | 3689.87001 2014-06-27 20:49:00 | 3690.12000 | 3690.94000 | 3688.38000 | 3690.34000 | 2.2530 | 8313.9400 | 3690.16000 2014-06-27 20:50:00 | 3689.56000 | 3690.30000 | 3686.00000 | 3688.32000 | 38.6400 | 142456.4000 | 3686.76000 2014-06-27 20:51:00 | 3688.16000 | 3688.16000 | 3686.55000 | 3686.87000 | 16.7080 | 61613.8900 | 3687.68999 2014-06-27 20:52:00 | 3686.89000 | 3687.57000 | 3685.00000 | 3687.00000 | 13.5700 | 50022.2700 | 3686.24000 2014-06-27 20:53:00 | 3686.95000 | 3686.95000 | 3685.50000 | 3685.88000 | 5.9520 | 21943.2500 | 3686.70000 2014-06-27 20:54:00 | 3686.27000 | 3687.09000 | 3685.00000 | 3686.30000 | 21.9690 | 80966.9000 | 3685.50999 2014-06-27 20:55:00 | 3686.32000 | 3686.32000 | 3685.00000 | 3685.86000 | 14.2070 | 52357.7800 | 3685.34999 2014-06-27 20:56:00 | 3685.85000 | 3685.90000 | 3685.03000 | 3685.18000 | 3.5010 | 12902.1700 | 3685.28000 2014-06-27 20:57:00 | 3685.03000 | 3685.03000 | 3684.66000 | 3684.66000 | 6.4370 | 23719.6000 | 3684.87999 2014-06-27 20:58:00 | 3684.66000 | 3684.81000 | 3683.10000 | 3683.12000 | 28.2490 | 104071.3700 | 3684.06999 2014-06-27 20:59:00 | 3683.12000 | 3683.12000 | 3683.00000 | 3683.00000 | 17.3310 | 63830.3600 | 3683.02000 2014-06-27 21:00:00 | 3683.03000 | 3683.56000 | 3683.00000 | 3683.02000 | 5.9640 | 21967.1000 | 3683.28001 2014-06-27 21:01:00 | 3683.53000 | 3691.20000 | 3683.00000 | 3689.15000 | 57.8889 | 213378.0400 | 3685.98998 2014-06-27 21:02:00 | 3689.03000 | 3690.59000 | 3683.00000 | 3684.72000 | 38.0950 | 140454.7800 | 3686.95995 2014-06-27 21:03:00 | 3684.74000 | 3686.06000 | 3684.74000 | 3685.25000 | 8.2870 | 30542.2600 | 3685.55999 2014-06-27 21:04:00 | 3686.11000 | 3687.00000 | 3685.30000 | 3686.31000 | 0.1890 | 696.7000 | 3686.26000 2014-06-27 21:05:00 | 3687.00000 | 3687.00000 | 3687.00000 | 3687.00000 | 0.1360 | 501.4300 | 3687.00000 2014-06-27 21:06:00 | 3686.99000 | 3688.86000 | 3686.78000 | 3686.78000 | 2.5910 | 9552.6900 | 3686.88000 2014-06-27 21:07:00 | 3686.86000 | 3686.86000 | 3685.98000 | 3686.35000 | 6.1960 | 22840.8200 | 3686.37999 2014-06-27 21:08:00 | 3686.35000 | 3686.35000 | 3685.76000 | 3685.76000 | 0.4000 | 1474.3400 | 3685.85000 2014-06-27 21:09:00 | 3686.32000 | 3686.32000 | 3685.88000 | 3685.90000 | 3.9380 | 14515.3400 | 3685.97000 2014-06-27 21:10:00 | 3685.86000 | 3685.88000 | 3683.00000 | 3684.82000 | 33.9190 | 124990.9700 | 3684.97999 2014-06-27 21:11:00 | 3684.80000 | 3684.80000 | 3683.12000 | 3683.28000 | 24.9380 | 91865.3100 | 3683.74999 2014-06-27 21:12:00 | 3683.34000 | 3683.34000 | 3683.30000 | 3683.33000 | 1.3040 | 4803.0300 | 3683.31000 2014-06-27 21:13:00 | 3683.33000 | 3683.38000 | 3682.02000 | 3682.28000 | 23.0270 | 84797.4400 | 3682.51998 2014-06-27 21:14:00 | 3682.14000 | 3684.20000 | 3682.02000 | 3683.08000 | 18.2280 | 67139.6900 | 3683.32999 2014-06-27 21:15:00 | 3683.00000 | 3683.00000 | 3681.00000 | 3681.97000 | 46.3750 | 170737.0800 | 3681.65994 2014-06-27 21:16:00 | 3682.01000 | 3682.08000 | 3681.07000 | 3682.08000 | 3.9560 | 14563.5600 | 3681.39000 2014-06-27 21:17:00 | 3682.07000 | 3682.08000 | 3681.07000 | 3682.08000 | 2.2890 | 8426.3900 | 3681.26000 2014-06-27 21:18:00 | 3681.13000 | 3681.13000 | 3680.68000 | 3681.09000 | 10.1340 | 37302.6500 | 3680.94001 2014-06-27 21:19:00 | 3681.11000 | 3681.68000 | 3677.00000 | 3679.95000 | 100.5549 | 370014.7700 | 3679.72986 2014-06-27 21:20:00 | 3679.74000 | 3681.11000 | 3678.81000 | 3678.89000 | 11.9300 | 43896.5300 | 3679.51000 2014-06-27 21:21:00 | 3679.00000 | 3679.01000 | 3678.88000 | 3679.01000 | 7.6800 | 28254.6700 | 3678.99000 2014-06-27 21:22:00 | 3679.08000 | 3679.08000 | 3678.21000 | 3678.21000 | 2.0670 | 7602.9300 | 3678.24000 2014-06-27 21:23:00 | 3679.57000 | 3679.57000 | 3678.54000 | 3678.64000 | 15.4010 | 56661.5300 | 3679.08000 2014-06-27 21:24:00 | 3678.65000 | 3679.86000 | 3678.63000 | 3679.86000 | 1.3040 | 4797.6000 | 3679.14000 2014-06-27 21:25:00 | 3678.79000 | 3681.30000 | 3678.10000 | 3681.12000 | 28.6940 | 105560.0500 | 3678.82003 2014-06-27 21:26:00 | 3681.11000 | 3681.64000 | 3681.10000 | 3681.64000 | 5.3780 | 19797.7200 | 3681.24000 2014-06-27 21:27:00 | 3681.64000 | 3681.77000 | 3678.32000 | 3680.10000 | 9.8320 | 36189.3500 | 3680.77001 2014-06-27 21:28:00 | 3680.00000 | 3680.00000 | 3678.10000 | 3679.25000 | 11.7570 | 43250.8100 | 3678.72999 2014-06-27 21:29:00 | 3679.22000 | 3679.33000 | 3679.13000 | 3679.30000 | 1.1470 | 4220.0300 | 3679.19000 2014-06-27 21:30:00 | 3679.16000 | 3680.64000 | 3678.10000 | 3679.12000 | 20.0010 | 73592.6100 | 3679.45001 2014-06-27 21:31:00 | 3679.91000 | 3680.63000 | 3679.86000 | 3679.86000 | 0.2380 | 875.8600 | 3680.07000 2014-06-27 21:32:00 | 3680.35000 | 3683.20000 | 3678.10000 | 3682.49000 | 21.5540 | 79328.0900 | 3680.43002 2014-06-27 21:33:00 | 3683.09000 | 3683.09000 | 3682.58000 | 3682.58000 | 0.1720 | 633.4600 | 3682.91000 2014-06-27 21:34:00 | 3682.08000 | 3683.16000 | 3681.62000 | 3681.63000 | 4.1710 | 15360.3500 | 3682.65000 2014-06-27 21:35:00 | 3682.43000 | 3683.02000 | 3681.61000 | 3681.95000 | 8.1240 | 29916.6900 | 3682.51001 2014-06-27 21:36:00 | 3682.34000 | 3684.38000 | 3682.32000 | 3684.38000 | 7.5470 | 27795.6200 | 3682.99999 2014-06-27 21:37:00 | 3684.38000 | 3695.51000 | 3678.10000 | 3681.99000 | 48.6300 | 179075.1100 | 3682.40000 2014-06-27 21:38:00 | 3682.81000 | 3692.08000 | 3678.10000 | 3683.81000 | 67.7159 | 249734.9500 | 3687.97993 2014-06-27 21:39:00 | 3683.00000 | 3685.16000 | 3680.16000 | 3684.02000 | 18.8840 | 69552.4900 | 3683.14002 2014-06-27 21:40:00 | 3685.62000 | 3688.97000 | 3685.62000 | 3686.16000 | 7.8200 | 28838.0300 | 3687.73000 2014-06-27 21:41:00 | 3686.17000 | 3686.21000 | 3684.00000 | 3685.00000 | 9.1740 | 33811.0900 | 3685.53001 2014-06-27 21:42:00 | 3685.00000 | 3685.99000 | 3684.19000 | 3684.35000 | 25.1740 | 92772.6400 | 3685.26003 2014-06-27 21:43:00 | 3685.04000 | 3685.04000 | 3684.00000 | 3684.79000 | 9.5030 | 35016.8600 | 3684.82001 2014-06-27 21:44:00 | 3684.91000 | 3684.91000 | 3680.94000 | 3683.99000 | 9.8490 | 36265.0500 | 3682.10000 2014-06-27 21:45:00 | 3684.21000 | 3685.74000 | 3684.05000 | 3685.72000 | 10.4360 | 38458.6200 | 3685.18999 2014-06-27 21:46:00 | 3686.00000 | 3687.00000 | 3684.74000 | 3684.74000 | 9.6520 | 35576.9200 | 3685.96001 2014-06-27 21:47:00 | 3686.91000 | 3687.84000 | 3686.88000 | 3687.84000 | 3.3960 | 12521.2500 | 3687.06000 2014-06-27 21:48:00 | 3687.81000 | 3696.00000 | 3687.81000 | 3696.00000 | 48.6841 | 179678.2300 | 3690.70005 2014-06-27 21:49:00 | 3693.94000 | 3695.24000 | 3688.02000 | 3690.01000 | 38.6740 | 142754.2900 | 3691.22004 2014-06-27 21:50:00 | 3690.00000 | 3692.03000 | 3688.00000 | 3692.03000 | 39.3940 | 145333.9800 | 3689.24004 2014-06-27 21:51:00 | 3690.16000 | 3690.94000 | 3689.09000 | 3690.93000 | 14.2470 | 52571.5500 | 3690.00999 2014-06-27 21:52:00 | 3690.78000 | 3695.00000 | 3690.00000 | 3694.94000 | 16.6790 | 61600.1400 | 3693.28000 2014-06-27 21:53:00 | 3694.09000 | 3695.00000 | 3692.42000 | 3693.10000 | 0.9150 | 3380.6400 | 3694.69000 2014-06-27 21:54:00 | 3693.10000 | 3693.10000 | 3686.88000 | 3686.88000 | 37.1180 | 136982.4600 | 3690.45998 2014-06-27 21:55:00 | 3686.79000 | 3692.99000 | 3683.00000 | 3687.83000 | 35.6030 | 131278.1400 | 3687.28003 2014-06-27 21:56:00 | 3687.84000 | 3688.92000 | 3687.09000 | 3688.82000 | 19.8940 | 73376.8500 | 3688.39002 2014-06-27 21:57:00 | 3688.94000 | 3690.07000 | 3688.87000 | 3689.00000 | 14.0810 | 51956.2500 | 3689.81000 2014-06-27 21:58:00 | 3689.46000 | 3690.05000 | 3688.08000 | 3689.20000 | 25.0840 | 92557.6300 | 3689.91003 2014-06-27 21:59:00 | 3687.83000 | 3693.13000 | 3687.83000 | 3692.29000 | 15.9620 | 58907.7300 | 3690.50001 2014-06-27 22:00:00 | 3692.28000 | 3692.36000 | 3691.82000 | 3691.82000 | 3.1080 | 11475.5800 | 3692.27000 2014-06-27 22:01:00 | 3693.05000 | 3694.20000 | 3690.07000 | 3692.25000 | 58.1970 | 214909.1200 | 3692.78995 2014-06-27 22:02:00 | 3693.02000 | 3693.07000 | 3692.33000 | 3692.48000 | 8.7820 | 32431.0700 | 3692.90000 2014-06-27 22:03:00 | 3693.38000 | 3695.50000 | 3692.39000 | 3694.33000 | 27.1170 | 100184.5100 | 3694.52998 2014-06-27 22:04:00 | 3693.83000 | 3699.23000 | 3693.83000 | 3697.36000 | 27.0180 | 99851.3100 | 3695.72999 2014-06-27 22:05:00 | 3697.43000 | 3698.71000 | 3694.68000 | 3698.65000 | 17.6030 | 65082.6200 | 3697.25001 2014-06-27 22:06:00 | 3697.44000 | 3697.55000 | 3695.42000 | 3696.48000 | 5.1710 | 19117.2800 | 3697.02000 2014-06-27 22:07:00 | 3696.50000 | 3697.13000 | 3691.11000 | 3695.08000 | 12.4570 | 46037.8200 | 3695.73999 2014-06-27 22:08:00 | 3694.38000 | 3695.83000 | 3692.00000 | 3695.20000 | 14.6830 | 54233.3100 | 3693.61001 2014-06-27 22:09:00 | 3695.16000 | 3697.32000 | 3693.08000 | 3696.58000 | 24.9340 | 92159.6600 | 3696.14003 2014-06-27 22:10:00 | 3696.58000 | 3701.99000 | 3695.41000 | 3700.64000 | 50.6890 | 187482.8700 | 3698.68999 2014-06-27 22:11:00 | 3701.38000 | 3702.00000 | 3701.38000 | 3701.96000 | 4.4510 | 16476.9800 | 3701.86000 2014-06-27 22:12:00 | 3701.44000 | 3701.45000 | 3701.44000 | 3701.44000 | 0.1520 | 562.6200 | 3701.44000 2014-06-27 22:13:00 | 3701.44000 | 3701.93000 | 3693.04000 | 3699.62000 | 6.7810 | 25095.9800 | 3700.93000 2014-06-27 22:14:00 | 3699.38000 | 3702.96000 | 3698.80000 | 3701.94000 | 14.8330 | 54912.1200 | 3702.02001 2014-06-27 22:15:00 | 3701.94000 | 3701.94000 | 3700.01000 | 3700.66000 | 20.4050 | 75501.9800 | 3700.16997 2014-06-27 22:16:00 | 3701.69000 | 3704.44000 | 3701.69000 | 3704.21000 | 24.4230 | 90437.4200 | 3702.96002 2014-06-27 22:17:00 | 3704.21000 | 3705.98000 | 3703.52000 | 3704.01000 | 16.3670 | 60646.8100 | 3705.42999 2014-06-27 22:18:00 | 3704.11000 | 3705.70000 | 3703.87000 | 3705.70000 | 8.2920 | 30720.9300 | 3704.89000 2014-06-27 22:19:00 | 3704.39000 | 3704.87000 | 3703.87000 | 3703.96000 | 7.1790 | 26596.6700 | 3704.79000 2014-06-27 22:20:00 | 3703.96000 | 3703.97000 | 3698.74000 | 3700.88000 | 32.1480 | 119001.0600 | 3701.65998 2014-06-27 22:21:00 | 3699.98000 | 3706.40000 | 3699.38000 | 3705.38000 | 56.7730 | 210215.5900 | 3702.74005 2014-06-27 22:22:00 | 3706.58000 | 3706.78000 | 3703.00000 | 3705.06000 | 28.5640 | 105830.0500 | 3705.02003 2014-06-27 22:23:00 | 3703.03000 | 3704.02000 | 3703.03000 | 3703.95000 | 0.8700 | 3222.3300 | 3703.83000 2014-06-27 22:24:00 | 3703.02000 | 3703.02000 | 3703.01000 | 3703.02000 | 1.4730 | 5454.5500 | 3703.02000 2014-06-27 22:25:00 | 3703.90000 | 3708.00000 | 3702.10000 | 3706.87000 | 62.8700 | 232999.4000 | 3706.05000 2014-06-27 22:26:00 | 3707.99000 | 3712.03000 | 3704.79000 | 3711.05000 | 74.1370 | 275019.5300 | 3709.60994 2014-06-27 22:27:00 | 3710.93000 | 3715.00000 | 3710.10000 | 3714.00000 | 89.3530 | 331786.4300 | 3713.21007 2014-06-27 22:28:00 | 3714.00000 | 3716.80000 | 3714.00000 | 3716.80000 | 37.5850 | 139657.3400 | 3715.76995 2014-06-27 22:29:00 | 3716.20000 | 3717.45000 | 3716.03000 | 3716.96000 | 22.2810 | 82819.3000 | 3717.04001 2014-06-27 22:30:00 | 3716.99000 | 3724.99000 | 3716.99000 | 3724.95000 | 101.7280 | 378444.2700 | 3720.15994 2014-06-27 22:31:00 | 3724.99000 | 3733.57000 | 3724.95000 | 3733.56000 | 199.2410 | 743019.5700 | 3729.25005 2014-06-27 22:32:00 | 3733.56000 | 3742.71000 | 3733.08000 | 3740.07000 | 294.7653 | 1101956.2200 | 3738.41963 2014-06-27 22:33:00 | 3740.08000 | 3740.08000 | 3738.40000 | 3740.03000 | 92.5720 | 346209.0900 | 3739.89005 2014-06-27 22:34:00 | 3740.03000 | 3745.00000 | 3740.00000 | 3741.69000 | 129.5339 | 484722.4300 | 3742.05014 2014-06-27 22:35:00 | 3743.17000 | 3748.00000 | 3742.89000 | 3744.79000 | 57.8260 | 216584.3200 | 3745.44994 2014-06-27 22:36:00 | 3744.79000 | 3746.97000 | 3744.27000 | 3746.97000 | 97.6170 | 365592.0700 | 3745.16992 2014-06-27 22:37:00 | 3746.97000 | 3756.66000 | 3746.97000 | 3756.40000 | 412.4635 | 1547117.5900 | 3750.92038 2014-06-27 22:38:00 | 3756.40000 | 3760.00000 | 3754.90000 | 3755.69000 | 166.8862 | 627039.8000 | 3757.28983 2014-06-27 22:39:00 | 3755.42000 | 3756.97000 | 3740.00000 | 3742.00000 | 108.9389 | 408198.3800 | 3747.03997 2014-06-27 22:40:00 | 3742.79000 | 3747.05000 | 3739.04000 | 3746.51000 | 60.5751 | 226797.8600 | 3744.07992 2014-06-27 22:41:00 | 3745.85000 | 3756.50000 | 3745.85000 | 3750.99000 | 146.6278 | 550006.8700 | 3751.03992 2014-06-27 22:42:00 | 3750.99000 | 3750.99000 | 3743.85000 | 3744.00000 | 45.2250 | 169412.4200 | 3745.98994 2014-06-27 22:43:00 | 3744.98000 | 3760.23000 | 3743.75000 | 3760.23000 | 174.4181 | 654859.8600 | 3754.53991 2014-06-27 22:44:00 | 3761.43000 | 3761.50000 | 3753.00000 | 3755.73000 | 141.9891 | 533550.9600 | 3757.68997 2014-06-27 22:45:00 | 3755.65000 | 3758.00000 | 3754.74000 | 3758.00000 | 218.6208 | 821338.7500 | 3756.91005 2014-06-27 22:46:00 | 3758.00000 | 3760.02000 | 3756.83000 | 3756.83000 | 120.5800 | 453250.6300 | 3758.92000 2014-06-27 22:47:00 | 3756.80000 | 3759.66000 | 3756.63000 | 3758.91000 | 61.3419 | 230473.9100 | 3757.20003 2014-06-27 22:48:00 | 3758.94000 | 3762.50000 | 3758.18000 | 3762.45000 | 52.4600 | 197269.9000 | 3760.39000 2014-06-27 22:49:00 | 3762.50000 | 3765.00000 | 3762.39000 | 3764.00000 | 99.1499 | 373208.1100 | 3764.08000 2014-06-27 22:50:00 | 3764.00000 | 3766.50000 | 3762.44000 | 3763.94000 | 108.2941 | 407768.5800 | 3765.38012 2014-06-27 22:51:00 | 3763.91000 | 3770.00000 | 3759.00000 | 3761.93000 | 140.7502 | 529527.4600 | 3762.18001 2014-06-27 22:52:00 | 3761.91000 | 3763.65000 | 3760.00000 | 3763.65000 | 68.7450 | 258536.8000 | 3760.80991 2014-06-27 22:53:00 | 3763.98000 | 3763.98000 | 3760.38000 | 3761.94000 | 38.6170 | 145263.3900 | 3761.63997 2014-06-27 22:54:00 | 3761.04000 | 3764.00000 | 3760.98000 | 3764.00000 | 61.7009 | 232160.3100 | 3762.67002 2014-06-27 22:55:00 | 3763.99000 | 3767.97000 | 3763.18000 | 3765.00000 | 122.0691 | 459608.4000 | 3765.14997 2014-06-27 22:56:00 | 3767.97000 | 3768.98000 | 3763.59000 | 3768.13000 | 39.7500 | 149690.2400 | 3765.79000 2014-06-27 22:57:00 | 3768.20000 | 3770.01000 | 3765.02000 | 3769.96000 | 68.2439 | 257186.0800 | 3768.63007 2014-06-27 22:58:00 | 3769.99000 | 3776.00000 | 3769.87000 | 3775.03000 | 81.4470 | 307268.7500 | 3772.61994 2014-06-27 22:59:00 | 3775.03000 | 3775.97000 | 3773.13000 | 3775.00000 | 98.8400 | 373093.4200 | 3774.72000 2014-06-27 23:00:00 | 3775.00000 | 3775.00000 | 3768.00000 | 3768.80000 | 53.9790 | 203583.0100 | 3771.51999 2014-06-27 23:01:00 | 3768.08000 | 3769.00000 | 3760.00000 | 3764.95000 | 37.3520 | 140623.5100 | 3764.82002 2014-06-27 23:02:00 | 3764.58000 | 3764.58000 | 3761.00000 | 3762.00000 | 31.6030 | 118899.7300 | 3762.29003 2014-06-27 23:03:00 | 3761.98000 | 3765.39000 | 3760.00000 | 3764.02000 | 79.9590 | 300769.6500 | 3761.54998 2014-06-27 23:04:00 | 3764.97000 | 3769.84000 | 3764.04000 | 3769.84000 | 44.7771 | 168698.4400 | 3767.51996 2014-06-27 23:05:00 | 3769.04000 | 3769.04000 | 3764.98000 | 3764.98000 | 138.6851 | 522393.4700 | 3766.75982 2014-06-27 23:06:00 | 3764.88000 | 3765.76000 | 3763.80000 | 3764.21000 | 54.6130 | 205602.0200 | 3764.71004 2014-06-27 23:07:00 | 3764.26000 | 3767.63000 | 3764.26000 | 3767.61000 | 32.2500 | 121458.5600 | 3766.16000 2014-06-27 23:08:00 | 3767.63000 | 3770.91000 | 3764.98000 | 3767.97000 | 106.2889 | 400467.9200 | 3767.72997 2014-06-27 23:09:00 | 3767.59000 | 3769.24000 | 3763.14000 | 3765.00000 | 45.7360 | 172264.0400 | 3766.48995 2014-06-27 23:10:00 | 3765.12000 | 3765.52000 | 3762.02000 | 3762.02000 | 33.6330 | 126592.2800 | 3763.93003 2014-06-27 23:11:00 | 3762.96000 | 3762.96000 | 3756.00000 | 3756.24000 | 72.5629 | 272774.8700 | 3759.15006 2014-06-27 23:12:00 | 3756.20000 | 3757.23000 | 3754.35000 | 3754.35000 | 60.4379 | 227015.1500 | 3756.16997 2014-06-27 23:13:00 | 3754.36000 | 3755.08000 | 3753.00000 | 3753.26000 | 57.4121 | 215519.7500 | 3753.91003 2014-06-27 23:14:00 | 3753.26000 | 3756.00000 | 3753.26000 | 3756.00000 | 106.9939 | 401780.3200 | 3755.17011 2014-06-27 23:15:00 | 3756.00000 | 3760.05000 | 3756.00000 | 3757.00000 | 57.4889 | 216018.1600 | 3757.55998 2014-06-27 23:16:00 | 3758.66000 | 3759.04000 | 3756.10000 | 3756.10000 | 40.5310 | 152289.7200 | 3757.36001 2014-06-27 23:17:00 | 3756.12000 | 3757.81000 | 3755.00000 | 3757.75000 | 65.1000 | 244484.3200 | 3755.52000 2014-06-27 23:18:00 | 3756.20000 | 3758.03000 | 3756.20000 | 3757.85000 | 27.3280 | 102680.5400 | 3757.33999 2014-06-27 23:19:00 | 3757.83000 | 3763.28000 | 3757.83000 | 3763.28000 | 60.5591 | 227818.3100 | 3761.91998 2014-06-27 23:20:00 | 3763.03000 | 3763.31000 | 3759.77000 | 3762.42000 | 91.4580 | 344017.3900 | 3761.47995 2014-06-27 23:21:00 | 3761.23000 | 3762.41000 | 3758.07000 | 3760.00000 | 46.1110 | 173352.3700 | 3759.46001 2014-06-27 23:22:00 | 3762.00000 | 3764.64000 | 3762.00000 | 3763.63000 | 34.5060 | 129865.2800 | 3763.55996 2014-06-27 23:23:00 | 3763.63000 | 3766.00000 | 3762.47000 | 3762.65000 | 54.7921 | 206248.8600 | 3764.21003 2014-06-27 23:24:00 | 3763.44000 | 3764.99000 | 3760.11000 | 3760.22000 | 38.2080 | 143776.3400 | 3762.98998 2014-06-27 23:25:00 | 3761.60000 | 3761.60000 | 3759.30000 | 3760.33000 | 49.6680 | 186755.2200 | 3760.06997 2014-06-27 23:26:00 | 3761.14000 | 3763.58000 | 3761.00000 | 3763.00000 | 48.7120 | 183272.4400 | 3762.37003 2014-06-27 23:27:00 | 3762.99000 | 3767.62000 | 3762.25000 | 3767.60000 | 74.4800 | 280450.5900 | 3765.45000 2014-06-27 23:28:00 | 3767.62000 | 3767.72000 | 3764.97000 | 3765.98000 | 69.0760 | 260145.2300 | 3766.06993 2014-06-27 23:29:00 | 3765.97000 | 3766.97000 | 3763.55000 | 3763.96000 | 49.3340 | 185745.4400 | 3765.06005 2014-06-27 23:30:00 | 3763.96000 | 3766.88000 | 3763.95000 | 3764.45000 | 40.5630 | 152714.4400 | 3764.87003 2014-06-27 23:31:00 | 3764.45000 | 3767.28000 | 3763.24000 | 3767.24000 | 32.0190 | 120564.1700 | 3765.38999 2014-06-27 23:32:00 | 3767.23000 | 3771.02000 | 3766.25000 | 3771.02000 | 59.8389 | 225509.6200 | 3768.60998 2014-06-27 23:33:00 | 3771.08000 | 3779.97000 | 3771.08000 | 3777.00000 | 149.4631 | 564499.7900 | 3776.85012 2014-06-27 23:34:00 | 3777.00000 | 3778.00000 | 3771.24000 | 3774.97000 | 64.2730 | 242564.9800 | 3773.98005 2014-06-27 23:35:00 | 3774.84000 | 3774.97000 | 3772.87000 | 3774.90000 | 55.6400 | 210018.1500 | 3774.59000 2014-06-27 23:36:00 | 3773.99000 | 3775.02000 | 3773.00000 | 3773.85000 | 200.2398 | 755634.8200 | 3773.64999 2014-06-27 23:37:00 | 3775.43000 | 3776.75000 | 3773.00000 | 3773.07000 | 95.8241 | 361776.0900 | 3775.42010 2014-06-27 23:38:00 | 3773.74000 | 3774.18000 | 3771.00000 | 3772.03000 | 95.7161 | 361043.0700 | 3772.01990 2014-06-27 23:39:00 | 3772.03000 | 3773.05000 | 3771.40000 | 3772.21000 | 73.0750 | 275650.5100 | 3772.15990 2014-06-27 23:40:00 | 3772.21000 | 3776.03000 | 3771.28000 | 3774.82000 | 48.8739 | 184473.2100 | 3774.47005 2014-06-27 23:41:00 | 3773.73000 | 3774.56000 | 3772.50000 | 3773.37000 | 55.5050 | 209418.0800 | 3772.95993 2014-06-27 23:42:00 | 3773.99000 | 3776.00000 | 3773.77000 | 3775.38000 | 31.8990 | 120415.0400 | 3774.87999 2014-06-27 23:43:00 | 3775.45000 | 3778.36000 | 3775.43000 | 3777.17000 | 51.1150 | 193057.6200 | 3776.92993 2014-06-27 23:44:00 | 3778.03000 | 3778.50000 | 3775.49000 | 3775.49000 | 79.8000 | 301462.7100 | 3777.73000 2014-06-27 23:45:00 | 3776.39000 | 3783.15000 | 3776.33000 | 3783.15000 | 209.2668 | 791049.3300 | 3780.09982 2014-06-27 23:46:00 | 3783.15000 | 3785.21000 | 3780.50000 | 3784.01000 | 122.6191 | 463933.1900 | 3783.52997 2014-06-27 23:47:00 | 3784.00000 | 3787.02000 | 3783.00000 | 3785.76000 | 105.4409 | 399145.3400 | 3785.49002 2014-06-27 23:48:00 | 3785.26000 | 3788.02000 | 3785.15000 | 3787.69000 | 87.3450 | 330766.8900 | 3786.89989 2014-06-27 23:49:00 | 3787.69000 | 3788.52000 | 3785.00000 | 3785.02000 | 94.4201 | 357556.5000 | 3786.87000 2014-06-27 23:50:00 | 3785.02000 | 3786.64000 | 3784.11000 | 3785.12000 | 42.2960 | 160097.8600 | 3785.17995 2014-06-27 23:51:00 | 3785.11000 | 3786.04000 | 3784.20000 | 3786.02000 | 47.8960 | 181311.6200 | 3785.52995 2014-06-27 23:52:00 | 3786.72000 | 3792.00000 | 3785.98000 | 3789.17000 | 167.9621 | 636470.4200 | 3789.37009 2014-06-27 23:53:00 | 3789.99000 | 3795.00000 | 3789.21000 | 3793.67000 | 119.8271 | 454364.1600 | 3791.82991 2014-06-27 23:54:00 | 3793.70000 | 3794.86000 | 3791.94000 | 3793.00000 | 69.1401 | 262295.3500 | 3793.68000 2014-06-27 23:55:00 | 3793.77000 | 3794.00000 | 3790.20000 | 3792.05000 | 53.9200 | 204489.0400 | 3792.45000 2014-06-27 23:56:00 | 3792.98000 | 3793.50000 | 3791.80000 | 3792.96000 | 28.5630 | 108330.0000 | 3792.67002 2014-06-27 23:57:00 | 3791.95000 | 3792.98000 | 3790.00000 | 3792.08000 | 62.1590 | 235691.8900 | 3791.75998 2014-06-27 23:58:00 | 3792.13000 | 3792.13000 | 3787.89000 | 3789.01000 | 70.5940 | 267581.7600 | 3790.43008 2014-06-27 23:59:00 | 3789.85000 | 3791.83000 | 3789.00000 | 3790.02000 | 65.5899 | 248589.1600 | 3790.05000 2014-06-28 00:00:00 | 3789.52000 | 3789.95000 | 3781.10000 | 3784.91000 | 99.5410 | 376937.0600 | 3786.75003 2014-06-28 00:01:00 | 3785.90000 | 3792.99000 | 3784.92000 | 3788.86000 | 52.3299 | 198235.7300 | 3788.19000 2014-06-28 00:02:00 | 3789.51000 | 3789.51000 | 3787.01000 | 3788.00000 | 26.8040 | 101537.1600 | 3788.13003 2014-06-28 00:03:00 | 3788.00000 | 3788.00000 | 3785.00000 | 3785.00000 | 30.3510 | 114925.7500 | 3786.56001 2014-06-28 00:04:00 | 3786.02000 | 3787.98000 | 3785.00000 | 3787.98000 | 50.3290 | 190564.3300 | 3786.36999 2014-06-28 00:05:00 | 3787.98000 | 3788.27000 | 3785.00000 | 3785.98000 | 90.7470 | 343643.5800 | 3786.82993 2014-06-28 00:06:00 | 3785.98000 | 3786.84000 | 3782.30000 | 3782.35000 | 91.2130 | 345235.7900 | 3784.94007 2014-06-28 00:07:00 | 3782.43000 | 3782.94000 | 3779.22000 | 3780.74000 | 52.3301 | 197849.5000 | 3780.80000 2014-06-28 00:08:00 | 3779.62000 | 3779.82000 | 3776.82000 | 3778.80000 | 65.4030 | 247080.1200 | 3777.81005 2014-06-28 00:09:00 | 3778.77000 | 3780.90000 | 3778.02000 | 3779.90000 | 42.1730 | 159367.5300 | 3778.90003 2014-06-28 00:10:00 | 3780.59000 | 3781.00000 | 3779.00000 | 3779.02000 | 41.8740 | 158283.1900 | 3779.99004 2014-06-28 00:11:00 | 3779.26000 | 3783.95000 | 3779.25000 | 3782.57000 | 58.7450 | 222137.0200 | 3781.37992 2014-06-28 00:12:00 | 3782.67000 | 3786.63000 | 3782.19000 | 3786.63000 | 32.6820 | 123670.9500 | 3784.07002 2014-06-28 00:13:00 | 3786.67000 | 3789.50000 | 3783.19000 | 3783.32000 | 55.0519 | 208388.6600 | 3785.31003 2014-06-28 00:14:00 | 3784.16000 | 3785.10000 | 3782.09000 | 3782.92000 | 40.7870 | 154358.7300 | 3784.50997 2014-06-28 00:15:00 | 3782.92000 | 3783.04000 | 3778.00000 | 3779.06000 | 104.6051 | 395432.3400 | 3780.23986 2014-06-28 00:16:00 | 3778.25000 | 3778.81000 | 3770.00000 | 3773.44000 | 112.8501 | 426006.9000 | 3774.98000 2014-06-28 00:17:00 | 3773.44000 | 3775.39000 | 3769.02000 | 3769.04000 | 161.8661 | 610298.2400 | 3770.38983 2014-06-28 00:18:00 | 3769.78000 | 3770.00000 | 3765.00000 | 3767.14000 | 143.3999 | 540332.1100 | 3768.00999 2014-06-28 00:19:00 | 3767.14000 | 3768.96000 | 3766.55000 | 3767.24000 | 89.5471 | 337384.8400 | 3767.67993 2014-06-28 00:20:00 | 3767.28000 | 3770.08000 | 3766.55000 | 3767.11000 | 101.9009 | 383934.1000 | 3767.72002 2014-06-28 00:21:00 | 3769.04000 | 3772.00000 | 3769.02000 | 3770.92000 | 37.4140 | 141069.8900 | 3770.51004 2014-06-28 00:22:00 | 3770.89000 | 3770.98000 | 3765.00000 | 3765.08000 | 61.7230 | 232551.7500 | 3767.67005 2014-06-28 00:23:00 | 3765.08000 | 3774.00000 | 3763.00000 | 3765.05000 | 64.8720 | 244250.9200 | 3765.12003 2014-06-28 00:24:00 | 3765.02000 | 3774.56000 | 3764.08000 | 3769.90000 | 58.4400 | 220244.0300 | 3768.72000 2014-06-28 00:25:00 | 3769.90000 | 3770.00000 | 3766.29000 | 3766.29000 | 34.9300 | 131630.5400 | 3768.41000 2014-06-28 00:26:00 | 3766.27000 | 3766.95000 | 3763.50000 | 3764.06000 | 88.5239 | 333222.6200 | 3764.21009 2014-06-28 00:27:00 | 3764.08000 | 3768.98000 | 3764.08000 | 3767.20000 | 45.6720 | 172018.6800 | 3766.39002 2014-06-28 00:28:00 | 3767.39000 | 3773.00000 | 3767.39000 | 3773.00000 | 61.4169 | 231547.3500 | 3770.08995 2014-06-28 00:29:00 | 3773.02000 | 3774.88000 | 3769.00000 | 3770.94000 | 78.0470 | 294442.3800 | 3772.62994 2014-06-28 00:30:00 | 3770.93000 | 3771.82000 | 3770.00000 | 3771.66000 | 38.1690 | 143930.5000 | 3770.86999 2014-06-28 00:31:00 | 3771.66000 | 3774.00000 | 3770.93000 | 3772.90000 | 30.2140 | 113962.1000 | 3771.83003 2014-06-28 00:32:00 | 3771.73000 | 3774.00000 | 3771.73000 | 3773.00000 | 88.3910 | 333501.9800 | 3773.03002 2014-06-28 00:33:00 | 3772.98000 | 3774.16000 | 3771.45000 | 3772.78000 | 43.4100 | 163801.5800 | 3773.36000 2014-06-28 00:34:00 | 3772.38000 | 3773.44000 | 3770.26000 | 3770.26000 | 44.1161 | 166405.3200 | 3771.98995 2014-06-28 00:35:00 | 3771.52000 | 3771.78000 | 3767.67000 | 3768.51000 | 50.7880 | 191427.9900 | 3769.15997 2014-06-28 00:36:00 | 3768.00000 | 3770.00000 | 3765.08000 | 3769.74000 | 120.5820 | 454321.7600 | 3767.74007 2014-06-28 00:37:00 | 3768.98000 | 3770.46000 | 3767.15000 | 3767.96000 | 50.0880 | 188817.1700 | 3769.70997 2014-06-28 00:38:00 | 3767.42000 | 3771.31000 | 3767.42000 | 3771.03000 | 19.3250 | 72867.7500 | 3770.64997 2014-06-28 00:39:00 | 3771.08000 | 3774.00000 | 3771.08000 | 3773.86000 | 56.5050 | 213189.3700 | 3772.92992 2014-06-28 00:40:00 | 3773.90000 | 3774.02000 | 3772.95000 | 3773.50000 | 51.6169 | 194788.3700 | 3773.72996 2014-06-28 00:41:00 | 3773.51000 | 3773.86000 | 3772.00000 | 3772.00000 | 41.0310 | 154796.9900 | 3772.68001 2014-06-28 00:42:00 | 3772.02000 | 3772.02000 | 3769.65000 | 3771.77000 | 57.8380 | 218085.6600 | 3770.62997 2014-06-28 00:43:00 | 3772.00000 | 3772.00000 | 3769.02000 | 3771.06000 | 37.7040 | 142155.2600 | 3770.30004 2014-06-28 00:44:00 | 3771.08000 | 3772.00000 | 3769.64000 | 3770.94000 | 44.0980 | 166303.6200 | 3771.22998 2014-06-28 00:45:00 | 3770.99000 | 3775.02000 | 3770.94000 | 3773.95000 | 125.0459 | 471878.0500 | 3773.63986 2014-06-28 00:46:00 | 3773.95000 | 3776.40000 | 3772.83000 | 3775.06000 | 64.5390 | 243619.7300 | 3774.76998 2014-06-28 00:47:00 | 3775.06000 | 3776.11000 | 3773.00000 | 3774.92000 | 21.4810 | 81098.1700 | 3775.34001 2014-06-28 00:48:00 | 3774.90000 | 3775.86000 | 3773.15000 | 3775.43000 | 34.3000 | 129470.7200 | 3774.66000 2014-06-28 00:49:00 | 3775.45000 | 3780.00000 | 3775.41000 | 3777.01000 | 81.2021 | 306697.0100 | 3776.96004 2014-06-28 00:50:00 | 3777.02000 | 3777.62000 | 3774.01000 | 3774.99000 | 76.5770 | 289147.1100 | 3775.89994 2014-06-28 00:51:00 | 3774.83000 | 3780.00000 | 3774.83000 | 3780.00000 | 87.7231 | 331349.3400 | 3777.22007 2014-06-28 00:52:00 | 3780.05000 | 3782.99000 | 3778.20000 | 3779.91000 | 58.1840 | 219974.9500 | 3780.68006 2014-06-28 00:53:00 | 3779.97000 | 3780.08000 | 3778.23000 | 3779.75000 | 76.1851 | 287958.3000 | 3779.71990 2014-06-28 00:54:00 | 3780.00000 | 3780.48000 | 3778.90000 | 3778.92000 | 47.0551 | 177844.5600 | 3779.49994 2014-06-28 00:55:00 | 3778.91000 | 3779.16000 | 3778.20000 | 3779.04000 | 48.0260 | 181488.3500 | 3778.95995 2014-06-28 00:56:00 | 3779.18000 | 3779.93000 | 3778.72000 | 3779.22000 | 73.3141 | 277046.6000 | 3778.90008 2014-06-28 00:57:00 | 3779.87000 | 3783.13000 | 3779.20000 | 3783.13000 | 120.1181 | 454098.2400 | 3780.42994 2014-06-28 00:58:00 | 3783.20000 | 3784.42000 | 3782.97000 | 3783.97000 | 88.5790 | 335153.7700 | 3783.66998 2014-06-28 00:59:00 | 3783.97000 | 3783.97000 | 3782.85000 | 3783.11000 | 23.5800 | 89205.5500 | 3783.10000 2014-06-28 01:00:00 | 3783.12000 | 3783.12000 | 3778.86000 | 3780.38000 | 86.2199 | 325966.4600 | 3780.64000 2014-06-28 01:01:00 | 3779.97000 | 3780.82000 | 3779.03000 | 3780.00000 | 22.7400 | 85951.5700 | 3779.75000 2014-06-28 01:02:00 | 3780.00000 | 3780.97000 | 3779.13000 | 3780.34000 | 24.2610 | 91714.5500 | 3780.33001 2014-06-28 01:03:00 | 3779.88000 | 3781.07000 | 3779.03000 | 3781.00000 | 37.4460 | 141568.6700 | 3780.60996 2014-06-28 01:04:00 | 3780.03000 | 3781.00000 | 3778.89000 | 3780.00000 | 91.2679 | 344994.4400 | 3780.01995 2014-06-28 01:05:00 | 3779.98000 | 3781.00000 | 3779.86000 | 3780.99000 | 26.8060 | 101330.4700 | 3780.13997 2014-06-28 01:06:00 | 3780.89000 | 3781.04000 | 3780.84000 | 3781.00000 | 24.5720 | 92906.5000 | 3780.99001 2014-06-28 01:07:00 | 3781.00000 | 3782.75000 | 3780.00000 | 3781.69000 | 41.7320 | 157777.8800 | 3780.74002 2014-06-28 01:08:00 | 3782.44000 | 3783.22000 | 3781.00000 | 3783.19000 | 38.1940 | 144465.4500 | 3782.41004 2014-06-28 01:09:00 | 3783.50000 | 3783.98000 | 3783.50000 | 3783.98000 | 21.2000 | 80212.6300 | 3783.61000 2014-06-28 01:10:00 | 3784.00000 | 3784.00000 | 3783.00000 | 3783.98000 | 15.5320 | 58767.7800 | 3783.66001 2014-06-28 01:11:00 | 3783.06000 | 3785.00000 | 3780.00000 | 3781.08000 | 77.2439 | 292241.5900 | 3783.36008 2014-06-28 01:12:00 | 3781.08000 | 3784.00000 | 3779.53000 | 3780.00000 | 80.1209 | 302937.9900 | 3781.01002 2014-06-28 01:13:00 | 3780.12000 | 3780.86000 | 3778.86000 | 3778.95000 | 41.2440 | 155901.3400 | 3779.98004 2014-06-28 01:14:00 | 3778.86000 | 3780.00000 | 3777.07000 | 3777.07000 | 88.1500 | 333101.9300 | 3778.81000 2014-06-28 01:15:00 | 3777.96000 | 3780.00000 | 3773.08000 | 3777.87000 | 63.9279 | 241304.8800 | 3774.63996 2014-06-28 01:16:00 | 3775.37000 | 3776.11000 | 3774.08000 | 3774.51000 | 51.9770 | 196227.8500 | 3775.27996 2014-06-28 01:17:00 | 3774.51000 | 3775.35000 | 3773.17000 | 3775.35000 | 34.6640 | 130841.8400 | 3774.57004 2014-06-28 01:18:00 | 3775.32000 | 3776.49000 | 3775.29000 | 3775.34000 | 10.7220 | 40480.2800 | 3775.44001 2014-06-28 01:19:00 | 3775.62000 | 3776.25000 | 3775.29000 | 3775.29000 | 39.9590 | 150877.1800 | 3775.79999 2014-06-28 01:20:00 | 3776.08000 | 3776.54000 | 3775.32000 | 3775.42000 | 32.4340 | 122466.9800 | 3775.88003 2014-06-28 01:21:00 | 3775.42000 | 3775.51000 | 3774.03000 | 3774.27000 | 11.7390 | 44314.6100 | 3774.99000 2014-06-28 01:22:00 | 3774.72000 | 3775.97000 | 3773.00000 | 3773.00000 | 35.0320 | 132213.4200 | 3774.08002 2014-06-28 01:23:00 | 3773.71000 | 3773.77000 | 3769.98000 | 3771.00000 | 94.4799 | 356393.4200 | 3772.16000 2014-06-28 01:24:00 | 3770.95000 | 3770.98000 | 3768.67000 | 3769.42000 | 29.8440 | 112513.4900 | 3770.05003 2014-06-28 01:25:00 | 3769.76000 | 3770.22000 | 3769.00000 | 3770.17000 | 36.9870 | 139431.8700 | 3769.74997 2014-06-28 01:26:00 | 3771.77000 | 3771.89000 | 3769.88000 | 3769.88000 | 43.0950 | 162501.5000 | 3770.76994 2014-06-28 01:27:00 | 3770.02000 | 3770.02000 | 3768.00000 | 3768.92000 | 75.9389 | 286173.5800 | 3768.46998 2014-06-28 01:28:00 | 3768.08000 | 3769.50000 | 3767.80000 | 3768.62000 | 34.2700 | 129157.0400 | 3768.81000 2014-06-28 01:29:00 | 3769.50000 | 3773.00000 | 3768.60000 | 3771.32000 | 56.1791 | 211840.6000 | 3770.80999 2014-06-28 01:30:00 | 3771.32000 | 3773.70000 | 3771.02000 | 3773.70000 | 94.8441 | 357823.0300 | 3772.75010 2014-06-28 01:31:00 | 3773.68000 | 3774.80000 | 3773.02000 | 3773.98000 | 9.7350 | 36736.4200 | 3773.63999 2014-06-28 01:32:00 | 3773.88000 | 3774.90000 | 3771.20000 | 3772.43000 | 101.5030 | 382988.1600 | 3773.17008 2014-06-28 01:33:00 | 3772.43000 | 3773.46000 | 3771.96000 | 3773.46000 | 21.8160 | 82294.4400 | 3772.20998 2014-06-28 01:34:00 | 3773.45000 | 3773.98000 | 3772.18000 | 3773.55000 | 9.9310 | 37474.6100 | 3773.50000 2014-06-28 01:35:00 | 3773.55000 | 3774.98000 | 3772.47000 | 3774.98000 | 23.1620 | 87408.4100 | 3773.79001 2014-06-28 01:36:00 | 3774.97000 | 3777.07000 | 3774.97000 | 3777.01000 | 38.0790 | 143798.1400 | 3776.30999 2014-06-28 01:37:00 | 3776.97000 | 3776.98000 | 3772.50000 | 3773.32000 | 38.1140 | 143843.3900 | 3774.03004 2014-06-28 01:38:00 | 3773.22000 | 3774.80000 | 3772.17000 | 3773.47000 | 39.0800 | 147469.3100 | 3773.52000 2014-06-28 01:39:00 | 3774.73000 | 3776.97000 | 3773.90000 | 3775.28000 | 60.2929 | 227620.2800 | 3775.24005 2014-06-28 01:40:00 | 3775.29000 | 3776.38000 | 3773.46000 | 3774.00000 | 38.4740 | 145232.5200 | 3774.82004 2014-06-28 01:41:00 | 3774.00000 | 3776.78000 | 3774.00000 | 3775.00000 | 18.6970 | 70587.5000 | 3775.33999 2014-06-28 01:42:00 | 3774.99000 | 3774.99000 | 3773.46000 | 3773.46000 | 19.1580 | 72300.8900 | 3773.92999 2014-06-28 01:43:00 | 3772.78000 | 3773.98000 | 3772.25000 | 3773.80000 | 6.2070 | 23420.7200 | 3773.28000 2014-06-28 01:44:00 | 3773.80000 | 3773.80000 | 3772.29000 | 3772.98000 | 13.7910 | 52034.7900 | 3773.10000 2014-06-28 01:45:00 | 3772.98000 | 3772.98000 | 3771.98000 | 3772.00000 | 25.3520 | 95639.4900 | 3772.46001 2014-06-28 01:46:00 | 3771.98000 | 3772.96000 | 3771.98000 | 3772.19000 | 17.7200 | 66847.0200 | 3772.40000 2014-06-28 01:47:00 | 3772.94000 | 3773.00000 | 3772.88000 | 3773.00000 | 20.3490 | 76776.2100 | 3772.96999 2014-06-28 01:48:00 | 3773.36000 | 3775.00000 | 3773.36000 | 3774.13000 | 8.3780 | 31621.8100 | 3774.39000 2014-06-28 01:49:00 | 3774.98000 | 3778.00000 | 3774.14000 | 3776.13000 | 46.8090 | 176745.0200 | 3775.87999 2014-06-28 01:50:00 | 3777.91000 | 3780.95000 | 3775.86000 | 3778.84000 | 122.4740 | 462836.7900 | 3779.06013 2014-06-28 01:51:00 | 3778.95000 | 3780.95000 | 3778.95000 | 3780.02000 | 145.7720 | 551044.2700 | 3780.18008 2014-06-28 01:52:00 | 3780.02000 | 3780.65000 | 3778.10000 | 3779.93000 | 114.7079 | 433593.6100 | 3779.97994 2014-06-28 01:53:00 | 3779.92000 | 3780.25000 | 3779.10000 | 3780.03000 | 53.2830 | 201404.2800 | 3779.90004 2014-06-28 01:54:00 | 3780.08000 | 3781.92000 | 3778.59000 | 3781.59000 | 78.3611 | 296276.9400 | 3780.92002 2014-06-28 01:55:00 | 3780.98000 | 3781.41000 | 3780.00000 | 3780.78000 | 25.3160 | 95709.4800 | 3780.58997 2014-06-28 01:56:00 | 3780.78000 | 3781.00000 | 3778.09000 | 3779.89000 | 51.5510 | 194865.2800 | 3780.05001 2014-06-28 01:57:00 | 3779.00000 | 3780.91000 | 3778.97000 | 3780.91000 | 25.9560 | 98100.4000 | 3779.48997 2014-06-28 01:58:00 | 3780.90000 | 3780.90000 | 3780.00000 | 3780.81000 | 11.3020 | 42725.6900 | 3780.37001 2014-06-28 01:59:00 | 3780.10000 | 3780.67000 | 3777.00000 | 3777.00000 | 24.9800 | 94394.5500 | 3778.80000 2014-06-28 02:00:00 | 3775.53000 | 3782.99000 | 3775.53000 | 3782.88000 | 60.2381 | 227675.7500 | 3779.59997 2014-06-28 02:01:00 | 3780.46000 | 3781.94000 | 3780.46000 | 3781.11000 | 16.4770 | 62305.3400 | 3781.34999 2014-06-28 02:02:00 | 3781.11000 | 3782.99000 | 3779.55000 | 3780.02000 | 45.0260 | 170298.1500 | 3782.21995 2014-06-28 02:03:00 | 3780.10000 | 3780.10000 | 3778.00000 | 3778.00000 | 59.4120 | 224525.6100 | 3779.13003 2014-06-28 02:04:00 | 3778.00000 | 3778.55000 | 3777.00000 | 3777.03000 | 36.4210 | 137587.9200 | 3777.71001 2014-06-28 02:05:00 | 3777.00000 | 3777.52000 | 3776.73000 | 3777.48000 | 11.8330 | 44693.2800 | 3777.00001 2014-06-28 02:06:00 | 3777.42000 | 3777.58000 | 3777.02000 | 3777.50000 | 9.3590 | 35353.0900 | 3777.44000 2014-06-28 02:07:00 | 3777.58000 | 3778.67000 | 3777.58000 | 3778.58000 | 21.5800 | 81539.8800 | 3778.49000 2014-06-28 02:08:00 | 3779.05000 | 3779.99000 | 3779.05000 | 3779.70000 | 22.5470 | 85217.0100 | 3779.52998 2014-06-28 02:09:00 | 3779.05000 | 3780.00000 | 3779.05000 | 3779.36000 | 10.5740 | 39968.2300 | 3779.86001 2014-06-28 02:10:00 | 3779.37000 | 3780.00000 | 3778.01000 | 3778.26000 | 17.8190 | 67339.2100 | 3779.07000 2014-06-28 02:11:00 | 3778.17000 | 3779.36000 | 3777.65000 | 3779.01000 | 30.3200 | 114566.6100 | 3778.58000 2014-06-28 02:12:00 | 3778.45000 | 3780.02000 | 3778.09000 | 3778.58000 | 32.5600 | 123063.7100 | 3779.60000 2014-06-28 02:13:00 | 3778.96000 | 3783.33000 | 3778.96000 | 3783.33000 | 64.4370 | 243692.2900 | 3781.86995 2014-06-28 02:14:00 | 3783.51000 | 3788.88000 | 3783.51000 | 3787.05000 | 160.9459 | 609281.5600 | 3785.62983 2014-06-28 02:15:00 | 3788.82000 | 3793.00000 | 3787.08000 | 3793.00000 | 160.7371 | 609278.9200 | 3790.52988 2014-06-28 02:16:00 | 3792.97000 | 3793.52000 | 3787.02000 | 3788.50000 | 143.3699 | 543542.3800 | 3791.18999 2014-06-28 02:17:00 | 3789.66000 | 3789.93000 | 3787.00000 | 3788.00000 | 78.0310 | 295595.3100 | 3788.18002 2014-06-28 02:18:00 | 3787.76000 | 3790.59000 | 3787.00000 | 3790.01000 | 78.0011 | 295567.9100 | 3789.28002 2014-06-28 02:19:00 | 3790.01000 | 3791.99000 | 3788.80000 | 3790.68000 | 56.5450 | 214305.1600 | 3789.98993 2014-06-28 02:20:00 | 3790.75000 | 3791.56000 | 3789.00000 | 3789.98000 | 53.1580 | 201475.0200 | 3790.11997 2014-06-28 02:21:00 | 3789.05000 | 3789.90000 | 3785.97000 | 3785.97000 | 47.0880 | 178350.5700 | 3787.59998 2014-06-28 02:22:00 | 3785.97000 | 3786.89000 | 3784.00000 | 3785.08000 | 56.3471 | 213265.1700 | 3784.84996 2014-06-28 02:23:00 | 3785.08000 | 3787.97000 | 3784.24000 | 3784.96000 | 43.9690 | 166467.5400 | 3786.01999 2014-06-28 02:24:00 | 3784.37000 | 3785.02000 | 3784.00000 | 3785.00000 | 29.2350 | 110642.7200 | 3784.59996 2014-06-28 02:25:00 | 3785.74000 | 3785.74000 | 3784.46000 | 3784.46000 | 59.2199 | 224150.3800 | 3785.05000 2014-06-28 02:26:00 | 3784.46000 | 3785.46000 | 3778.53000 | 3779.97000 | 99.9399 | 377932.7900 | 3781.60000 2014-06-28 02:27:00 | 3779.47000 | 3781.00000 | 3778.25000 | 3780.77000 | 40.9810 | 154899.1300 | 3779.78001 2014-06-28 02:28:00 | 3780.77000 | 3781.90000 | 3778.37000 | 3778.37000 | 47.6850 | 180240.3800 | 3779.80994 2014-06-28 02:29:00 | 3779.52000 | 3779.80000 | 3777.00000 | 3779.80000 | 49.1690 | 185759.4600 | 3777.97999 2014-06-28 02:30:00 | 3778.91000 | 3780.01000 | 3778.66000 | 3780.00000 | 34.9730 | 132174.6700 | 3779.33003 2014-06-28 02:31:00 | 3780.00000 | 3782.77000 | 3780.00000 | 3782.41000 | 19.8940 | 75232.5900 | 3781.67002 2014-06-28 02:32:00 | 3782.51000 | 3782.77000 | 3781.06000 | 3781.06000 | 50.0000 | 189106.1400 | 3782.12000 2014-06-28 02:33:00 | 3781.09000 | 3781.52000 | 3779.00000 | 3779.98000 | 45.6320 | 172519.6900 | 3780.67002 2014-06-28 02:34:00 | 3779.88000 | 3780.58000 | 3779.00000 | 3780.43000 | 37.8350 | 143006.1900 | 3779.72995 2014-06-28 02:35:00 | 3780.02000 | 3780.37000 | 3777.96000 | 3777.96000 | 43.2230 | 163333.2500 | 3778.85003 2014-06-28 02:36:00 | 3777.96000 | 3778.60000 | 3777.00000 | 3778.51000 | 16.3780 | 61866.0800 | 3777.38999 2014-06-28 02:37:00 | 3777.90000 | 3779.79000 | 3777.88000 | 3778.97000 | 34.3170 | 129666.4900 | 3778.48997 2014-06-28 02:38:00 | 3778.87000 | 3780.03000 | 3778.49000 | 3780.03000 | 24.0260 | 90798.7200 | 3779.18997 2014-06-28 02:39:00 | 3779.08000 | 3780.28000 | 3779.08000 | 3780.18000 | 9.4630 | 35772.2100 | 3780.22001 2014-06-28 02:40:00 | 3780.16000 | 3781.79000 | 3780.16000 | 3781.79000 | 45.0090 | 170183.1800 | 3781.08999 2014-06-28 02:41:00 | 3781.10000 | 3781.13000 | 3780.04000 | 3780.80000 | 14.3000 | 54065.9900 | 3780.84000 2014-06-28 02:42:00 | 3780.04000 | 3780.80000 | 3779.50000 | 3780.00000 | 25.1430 | 95039.4500 | 3779.96002 2014-06-28 02:43:00 | 3780.00000 | 3780.80000 | 3779.00000 | 3779.00000 | 68.5270 | 259025.3400 | 3779.89995 2014-06-28 02:44:00 | 3778.98000 | 3780.05000 | 3778.98000 | 3779.96000 | 31.6800 | 119746.5700 | 3779.88000 2014-06-28 02:45:00 | 3779.96000 | 3779.96000 | 3778.79000 | 3778.94000 | 19.3250 | 73038.0500 | 3779.45997 2014-06-28 02:46:00 | 3778.94000 | 3780.80000 | 3778.94000 | 3780.80000 | 12.6920 | 47972.5700 | 3779.75001 2014-06-28 02:47:00 | 3780.80000 | 3783.86000 | 3780.00000 | 3783.06000 | 24.1390 | 91290.7500 | 3781.87999 2014-06-28 02:48:00 | 3783.25000 | 3783.98000 | 3780.96000 | 3783.89000 | 89.6571 | 339160.1300 | 3782.85993 2014-06-28 02:49:00 | 3783.02000 | 3787.00000 | 3783.02000 | 3785.99000 | 89.3639 | 338231.6700 | 3784.88009 2014-06-28 02:50:00 | 3786.73000 | 3790.02000 | 3786.00000 | 3787.96000 | 130.9681 | 496176.6700 | 3788.52994 2014-06-28 02:51:00 | 3787.96000 | 3798.00000 | 3787.96000 | 3798.00000 | 341.2011 | 1294524.0100 | 3794.02010 2014-06-28 02:52:00 | 3797.03000 | 3798.00000 | 3790.08000 | 3795.00000 | 158.1269 | 600167.3800 | 3795.47987 2014-06-28 02:53:00 | 3794.87000 | 3798.00000 | 3793.41000 | 3794.78000 | 123.2670 | 467848.7300 | 3795.40990 2014-06-28 02:54:00 | 3795.00000 | 3796.96000 | 3793.94000 | 3793.98000 | 61.5010 | 233384.5900 | 3794.81002 2014-06-28 02:55:00 | 3793.50000 | 3797.99000 | 3793.21000 | 3797.99000 | 117.4660 | 445804.7600 | 3795.17988 2014-06-28 02:56:00 | 3797.03000 | 3798.80000 | 3796.50000 | 3796.50000 | 184.0770 | 699111.6700 | 3797.92986 2014-06-28 02:57:00 | 3796.14000 | 3798.00000 | 3795.00000 | 3797.89000 | 159.0769 | 604081.6500 | 3797.41987 2014-06-28 02:58:00 | 3797.98000 | 3798.00000 | 3796.04000 | 3797.98000 | 82.5069 | 313303.5500 | 3797.29993 2014-06-28 02:59:00 | 3797.98000 | 3797.98000 | 3796.90000 | 3796.98000 | 36.5470 | 138785.5400 | 3797.44997 2014-06-28 03:00:00 | 3796.98000 | 3796.98000 | 3794.01000 | 3794.85000 | 68.1369 | 258571.4500 | 3794.87994 2014-06-28 03:01:00 | 3794.72000 | 3795.75000 | 3792.17000 | 3793.10000 | 77.5770 | 294317.1300 | 3793.86994 2014-06-28 03:02:00 | 3793.88000 | 3795.00000 | 3792.84000 | 3794.92000 | 72.0230 | 273252.4700 | 3793.96006 2014-06-28 03:03:00 | 3794.01000 | 3798.00000 | 3794.01000 | 3797.01000 | 108.5619 | 412147.7600 | 3796.43006 2014-06-28 03:04:00 | 3797.74000 | 3797.99000 | 3796.15000 | 3797.00000 | 64.6610 | 245527.4100 | 3797.15002 2014-06-28 03:05:00 | 3797.00000 | 3798.00000 | 3794.03000 | 3794.95000 | 77.8870 | 295708.0600 | 3796.62994 2014-06-28 03:06:00 | 3794.96000 | 3797.00000 | 3793.19000 | 3793.48000 | 146.1080 | 554403.9600 | 3794.47992 2014-06-28 03:07:00 | 3793.26000 | 3794.45000 | 3789.00000 | 3789.02000 | 128.7819 | 488320.3700 | 3791.84006 2014-06-28 03:08:00 | 3789.02000 | 3791.64000 | 3788.56000 | 3791.00000 | 95.2311 | 360927.7600 | 3790.02003 2014-06-28 03:09:00 | 3792.00000 | 3792.89000 | 3791.00000 | 3792.13000 | 76.6650 | 290715.2600 | 3792.01990 2014-06-28 03:10:00 | 3792.20000 | 3792.20000 | 3790.00000 | 3792.00000 | 74.4151 | 282135.0300 | 3791.36990 2014-06-28 03:11:00 | 3792.00000 | 3794.89000 | 3791.96000 | 3794.02000 | 118.7000 | 450207.7300 | 3792.82000 2014-06-28 03:12:00 | 3794.02000 | 3796.15000 | 3794.02000 | 3795.02000 | 47.9190 | 181854.9200 | 3795.04999 2014-06-28 03:13:00 | 3795.96000 | 3795.98000 | 3793.26000 | 3794.93000 | 22.7600 | 86361.2700 | 3794.43000 2014-06-28 03:14:00 | 3794.94000 | 3795.00000 | 3793.00000 | 3793.59000 | 39.2270 | 148829.9400 | 3794.06997 2014-06-28 03:15:00 | 3793.94000 | 3795.00000 | 3793.00000 | 3794.13000 | 26.6330 | 101044.3600 | 3793.95002 2014-06-28 03:16:00 | 3794.98000 | 3794.99000 | 3789.82000 | 3789.82000 | 122.0050 | 462655.0300 | 3792.09984 2014-06-28 03:17:00 | 3789.80000 | 3792.68000 | 3789.80000 | 3789.98000 | 113.7752 | 431317.0300 | 3790.95985 2014-06-28 03:18:00 | 3790.84000 | 3791.00000 | 3790.00000 | 3791.00000 | 7.8400 | 29718.2900 | 3790.60000 2014-06-28 03:19:00 | 3790.98000 | 3791.96000 | 3790.98000 | 3791.28000 | 16.1580 | 61259.3300 | 3791.26999 2014-06-28 03:20:00 | 3791.96000 | 3792.07000 | 3791.27000 | 3792.07000 | 22.3760 | 84848.8800 | 3791.95998 2014-06-28 03:21:00 | 3792.07000 | 3792.81000 | 3791.22000 | 3791.22000 | 13.9200 | 52786.4600 | 3792.13000 2014-06-28 03:22:00 | 3791.08000 | 3791.92000 | 3787.80000 | 3787.80000 | 46.6670 | 176817.7000 | 3788.91996 2014-06-28 03:23:00 | 3787.96000 | 3788.98000 | 3786.20000 | 3788.04000 | 41.9700 | 158949.2800 | 3787.21000 2014-06-28 03:24:00 | 3788.96000 | 3789.89000 | 3788.00000 | 3788.08000 | 70.3101 | 266389.3200 | 3788.78000 2014-06-28 03:25:00 | 3789.86000 | 3789.86000 | 3787.00000 | 3788.39000 | 30.9950 | 117409.1600 | 3787.99996 2014-06-28 03:26:00 | 3787.07000 | 3789.00000 | 3786.03000 | 3786.98000 | 57.3030 | 217049.0300 | 3787.74005 2014-06-28 03:27:00 | 3787.00000 | 3787.15000 | 3785.03000 | 3785.35000 | 54.3691 | 205860.8300 | 3786.35999 2014-06-28 03:28:00 | 3785.35000 | 3785.35000 | 3784.00000 | 3785.26000 | 80.6060 | 305072.0200 | 3784.72992 2014-06-28 03:29:00 | 3784.08000 | 3785.25000 | 3783.58000 | 3784.47000 | 42.5139 | 160874.0600 | 3784.03004 2014-06-28 03:30:00 | 3784.47000 | 3785.00000 | 3783.96000 | 3784.46000 | 38.2130 | 144601.9600 | 3784.10003 2014-06-28 03:31:00 | 3784.46000 | 3787.00000 | 3783.00000 | 3787.00000 | 139.6231 | 528518.0900 | 3785.32011 2014-06-28 03:32:00 | 3786.90000 | 3787.86000 | 3786.06000 | 3786.98000 | 54.3079 | 205663.6500 | 3786.98997 2014-06-28 03:33:00 | 3786.92000 | 3787.00000 | 3785.04000 | 3786.28000 | 45.9440 | 173963.4300 | 3786.42005 2014-06-28 03:34:00 | 3786.29000 | 3788.84000 | 3786.28000 | 3788.08000 | 33.5060 | 126915.8700 | 3787.85996 2014-06-28 03:35:00 | 3788.04000 | 3789.00000 | 3786.00000 | 3786.13000 | 51.7560 | 196027.0000 | 3787.51995 2014-06-28 03:36:00 | 3786.13000 | 3786.90000 | 3785.50000 | 3786.40000 | 35.3900 | 133991.1900 | 3786.13000 2014-06-28 03:37:00 | 3786.40000 | 3789.96000 | 3786.02000 | 3788.98000 | 30.7430 | 116453.0900 | 3787.95002 2014-06-28 03:38:00 | 3789.00000 | 3789.00000 | 3785.96000 | 3785.96000 | 42.5310 | 161056.9300 | 3786.81001 2014-06-28 03:39:00 | 3785.96000 | 3786.41000 | 3783.96000 | 3783.96000 | 40.4940 | 153274.5800 | 3785.12004 2014-06-28 03:40:00 | 3783.02000 | 3785.00000 | 3777.93000 | 3778.28000 | 208.9081 | 789896.0300 | 3781.06989 2014-06-28 03:41:00 | 3778.28000 | 3781.46000 | 3777.00000 | 3778.00000 | 78.9430 | 298278.2700 | 3778.40006 2014-06-28 03:42:00 | 3778.00000 | 3778.50000 | 3776.23000 | 3777.11000 | 107.1370 | 404703.4200 | 3777.43991 2014-06-28 03:43:00 | 3778.00000 | 3779.47000 | 3776.08000 | 3776.31000 | 66.2771 | 250331.1000 | 3777.03995 2014-06-28 03:44:00 | 3776.35000 | 3777.70000 | 3773.00000 | 3773.42000 | 176.5511 | 666424.0900 | 3774.68005 2014-06-28 03:45:00 | 3773.41000 | 3775.03000 | 3771.00000 | 3774.98000 | 96.9360 | 365709.3900 | 3772.68990 2014-06-28 03:46:00 | 3774.98000 | 3777.00000 | 3774.37000 | 3777.00000 | 84.9019 | 320586.2300 | 3775.96004 2014-06-28 03:47:00 | 3776.72000 | 3777.90000 | 3776.22000 | 3777.79000 | 56.1530 | 212118.6200 | 3777.51004 2014-06-28 03:48:00 | 3777.75000 | 3780.00000 | 3776.79000 | 3778.96000 | 64.5810 | 244006.9000 | 3778.31002 2014-06-28 03:49:00 | 3778.20000 | 3781.00000 | 3778.00000 | 3780.00000 | 90.8950 | 343584.1700 | 3780.00988 2014-06-28 03:50:00 | 3780.00000 | 3780.78000 | 3777.00000 | 3777.00000 | 40.7730 | 154062.5500 | 3778.54003 2014-06-28 03:51:00 | 3777.88000 | 3778.00000 | 3775.03000 | 3777.05000 | 96.5659 | 364750.7400 | 3777.21990 2014-06-28 03:52:00 | 3777.06000 | 3777.96000 | 3776.30000 | 3777.89000 | 18.3700 | 69384.1700 | 3777.04000 2014-06-28 03:53:00 | 3777.89000 | 3780.00000 | 3777.00000 | 3777.00000 | 59.7110 | 225603.0100 | 3778.25002 2014-06-28 03:54:00 | 3776.98000 | 3779.75000 | 3776.98000 | 3777.00000 | 44.4940 | 168072.8400 | 3777.43005 2014-06-28 03:55:00 | 3777.01000 | 3777.02000 | 3772.00000 | 3772.00000 | 70.9730 | 267981.8100 | 3775.83006 2014-06-28 03:56:00 | 3771.00000 | 3774.23000 | 3771.00000 | 3774.23000 | 64.0470 | 241598.2400 | 3772.19995 2014-06-28 03:57:00 | 3774.10000 | 3775.77000 | 3774.10000 | 3775.73000 | 26.9610 | 101789.3100 | 3775.43001 2014-06-28 03:58:00 | 3775.73000 | 3777.80000 | 3775.73000 | 3777.02000 | 33.6210 | 126949.4800 | 3775.90001 2014-06-28 03:59:00 | 3777.55000 | 3777.55000 | 3776.32000 | 3776.73000 | 9.9330 | 37516.6600 | 3776.97001 2014-06-28 04:00:00 | 3776.58000 | 3776.58000 | 3775.78000 | 3776.56000 | 19.7140 | 74445.4900 | 3776.28002 2014-06-28 04:01:00 | 3777.00000 | 3779.99000 | 3776.58000 | 3779.99000 | 74.5640 | 281689.2600 | 3777.82008 2014-06-28 04:02:00 | 3778.12000 | 3779.99000 | 3778.12000 | 3779.17000 | 26.8570 | 101488.4700 | 3778.84998 2014-06-28 04:03:00 | 3779.17000 | 3781.82000 | 3779.02000 | 3781.77000 | 56.0491 | 211870.4900 | 3780.08999 2014-06-28 04:04:00 | 3781.76000 | 3783.99000 | 3781.73000 | 3783.00000 | 52.3880 | 198178.0600 | 3782.88997 2014-06-28 04:05:00 | 3783.02000 | 3783.82000 | 3780.00000 | 3780.05000 | 34.8530 | 131810.1700 | 3781.89003 2014-06-28 04:06:00 | 3780.06000 | 3782.41000 | 3780.00000 | 3780.47000 | 41.1260 | 155479.4700 | 3780.55996 2014-06-28 04:07:00 | 3781.05000 | 3781.05000 | 3778.02000 | 3779.96000 | 79.9660 | 302265.2000 | 3779.91992 2014-06-28 04:08:00 | 3778.98000 | 3779.83000 | 3778.30000 | 3778.30000 | 33.0370 | 124862.0600 | 3779.45997 2014-06-28 04:09:00 | 3778.30000 | 3779.10000 | 3777.10000 | 3777.97000 | 11.3690 | 42950.6300 | 3777.87000 2014-06-28 04:10:00 | 3778.00000 | 3779.90000 | 3777.00000 | 3779.02000 | 36.1950 | 136763.9300 | 3778.52995 2014-06-28 04:11:00 | 3778.62000 | 3779.91000 | 3776.08000 | 3779.02000 | 75.8850 | 286738.2000 | 3778.58990 2014-06-28 04:12:00 | 3778.18000 | 3778.21000 | 3777.00000 | 3777.30000 | 15.8650 | 59934.8300 | 3777.79998 2014-06-28 04:13:00 | 3778.93000 | 3779.00000 | 3777.73000 | 3777.92000 | 13.2460 | 50044.2600 | 3778.06999 2014-06-28 04:14:00 | 3778.95000 | 3778.96000 | 3777.00000 | 3778.87000 | 57.7120 | 218046.8100 | 3778.19003 2014-06-28 04:15:00 | 3778.83000 | 3778.85000 | 3777.36000 | 3777.36000 | 25.1750 | 95112.7100 | 3778.05997 2014-06-28 04:16:00 | 3776.15000 | 3777.96000 | 3775.75000 | 3776.00000 | 21.2000 | 80056.1100 | 3776.23000 2014-06-28 04:17:00 | 3777.76000 | 3778.87000 | 3775.98000 | 3777.38000 | 51.4239 | 194216.4000 | 3776.77005 2014-06-28 04:18:00 | 3776.58000 | 3777.78000 | 3776.58000 | 3777.69000 | 17.6200 | 66563.4000 | 3777.72000 2014-06-28 04:19:00 | 3777.76000 | 3778.02000 | 3776.72000 | 3776.90000 | 50.2730 | 189883.6900 | 3777.05004 2014-06-28 04:20:00 | 3776.92000 | 3776.92000 | 3776.13000 | 3776.20000 | 14.5440 | 54927.7600 | 3776.66002 2014-06-28 04:21:00 | 3776.20000 | 3776.96000 | 3776.11000 | 3776.93000 | 11.5600 | 43656.0700 | 3776.48000 2014-06-28 04:22:00 | 3777.60000 | 3777.62000 | 3773.34000 | 3773.34000 | 54.9220 | 207337.1600 | 3775.12003 2014-06-28 04:23:00 | 3773.83000 | 3774.45000 | 3772.00000 | 3773.48000 | 21.9230 | 82729.1800 | 3773.62002 2014-06-28 04:24:00 | 3773.94000 | 3774.82000 | 3772.88000 | 3774.70000 | 33.6410 | 126955.8800 | 3773.84001 2014-06-28 04:25:00 | 3774.70000 | 3774.95000 | 3773.41000 | 3774.95000 | 20.2590 | 76457.8800 | 3774.01999 2014-06-28 04:26:00 | 3774.91000 | 3774.91000 | 3773.79000 | 3774.31000 | 11.8490 | 44725.3800 | 3774.61000 2014-06-28 04:27:00 | 3774.96000 | 3774.96000 | 3773.12000 | 3773.12000 | 5.0740 | 19150.7500 | 3774.29001 2014-06-28 04:28:00 | 3773.12000 | 3774.30000 | 3773.10000 | 3774.02000 | 24.5870 | 92790.3100 | 3773.95998 2014-06-28 04:29:00 | 3774.02000 | 3774.02000 | 3773.16000 | 3773.18000 | 12.8460 | 48478.1200 | 3773.78999 2014-06-28 04:30:00 | 3773.18000 | 3775.00000 | 3773.18000 | 3774.98000 | 15.6760 | 59167.8200 | 3774.41998 2014-06-28 04:31:00 | 3774.90000 | 3776.29000 | 3774.90000 | 3775.00000 | 76.2939 | 288021.0800 | 3775.15008 2014-06-28 04:32:00 | 3775.02000 | 3775.81000 | 3774.98000 | 3775.02000 | 15.5580 | 58731.9800 | 3775.02999 2014-06-28 04:33:00 | 3775.02000 | 3775.02000 | 3773.51000 | 3774.72000 | 15.4260 | 58232.0000 | 3774.92998 2014-06-28 04:34:00 | 3774.72000 | 3776.49000 | 3774.04000 | 3775.32000 | 20.0250 | 75606.8200 | 3775.62003 2014-06-28 04:35:00 | 3776.45000 | 3776.45000 | 3774.02000 | 3774.02000 | 22.5610 | 85178.7700 | 3775.49001 2014-06-28 04:36:00 | 3774.93000 | 3774.93000 | 3774.48000 | 3774.48000 | 5.2520 | 19824.3800 | 3774.63000 2014-06-28 04:37:00 | 3774.64000 | 3774.64000 | 3774.00000 | 3774.03000 | 13.4020 | 50584.2000 | 3774.38001 2014-06-28 04:38:00 | 3773.62000 | 3774.28000 | 3773.62000 | 3774.28000 | 7.0780 | 26712.3500 | 3774.00000 2014-06-28 04:39:00 | 3774.28000 | 3775.18000 | 3774.28000 | 3775.18000 | 9.4470 | 35662.2500 | 3774.97999 2014-06-28 04:40:00 | 3775.18000 | 3776.36000 | 3775.00000 | 3775.00000 | 48.2400 | 182111.6500 | 3775.12000 2014-06-28 04:41:00 | 3775.21000 | 3776.49000 | 3775.21000 | 3776.49000 | 18.2470 | 68896.1700 | 3775.74999 2014-06-28 04:42:00 | 3776.49000 | 3777.62000 | 3776.04000 | 3777.28000 | 8.8120 | 33281.7000 | 3776.86000 2014-06-28 04:43:00 | 3777.29000 | 3778.88000 | 3777.21000 | 3777.38000 | 7.5560 | 28541.4300 | 3777.31999 2014-06-28 04:44:00 | 3777.92000 | 3778.44000 | 3776.45000 | 3777.08000 | 13.8270 | 52223.1500 | 3776.89999 2014-06-28 04:45:00 | 3777.07000 | 3778.88000 | 3776.98000 | 3778.49000 | 13.0870 | 49435.8100 | 3777.46999 2014-06-28 04:46:00 | 3777.96000 | 3780.00000 | 3777.81000 | 3779.08000 | 48.7340 | 184190.6400 | 3779.51005 2014-06-28 04:47:00 | 3779.98000 | 3781.00000 | 3779.42000 | 3781.00000 | 97.7781 | 369640.3200 | 3780.39995 2014-06-28 04:48:00 | 3781.11000 | 3782.88000 | 3781.00000 | 3781.23000 | 54.6980 | 206868.3500 | 3782.00997 2014-06-28 04:49:00 | 3781.02000 | 3781.25000 | 3778.00000 | 3778.25000 | 71.9570 | 271989.6200 | 3779.88994 2014-06-28 04:50:00 | 3779.60000 | 3779.60000 | 3777.04000 | 3778.00000 | 27.7520 | 104848.0100 | 3778.03001 2014-06-28 04:51:00 | 3778.06000 | 3778.98000 | 3777.51000 | 3778.71000 | 22.8030 | 86158.7800 | 3778.40002 2014-06-28 04:52:00 | 3778.69000 | 3778.69000 | 3777.68000 | 3778.55000 | 12.5290 | 47337.1600 | 3778.21000 2014-06-28 04:53:00 | 3777.77000 | 3777.77000 | 3777.77000 | 3777.77000 | 0.0300 | 113.3300 | 3777.77000 2014-06-28 04:54:00 | 3777.91000 | 3777.91000 | 3776.65000 | 3777.31000 | 38.8890 | 146886.9700 | 3777.07999 2014-06-28 04:55:00 | 3777.31000 | 3778.69000 | 3777.31000 | 3778.61000 | 30.4510 | 115054.2300 | 3778.34001 2014-06-28 04:56:00 | 3778.69000 | 3779.10000 | 3777.70000 | 3779.00000 | 22.7570 | 85992.5600 | 3778.72998 2014-06-28 04:57:00 | 3779.06000 | 3779.94000 | 3778.97000 | 3779.94000 | 7.5750 | 28626.0500 | 3779.01999 2014-06-28 04:58:00 | 3779.10000 | 3780.20000 | 3778.06000 | 3780.12000 | 18.5580 | 70144.8200 | 3779.75999 2014-06-28 04:59:00 | 3780.13000 | 3781.03000 | 3779.46000 | 3779.98000 | 67.2719 | 254319.4600 | 3780.47003 2014-06-28 05:00:00 | 3779.98000 | 3781.09000 | 3779.00000 | 3781.09000 | 23.8440 | 90127.7100 | 3779.89003 2014-06-28 05:01:00 | 3780.06000 | 3780.53000 | 3778.05000 | 3779.00000 | 43.0580 | 162723.8400 | 3779.17998 2014-06-28 05:02:00 | 3778.05000 | 3778.05000 | 3774.20000 | 3774.20000 | 62.4600 | 235855.3500 | 3776.10000 2014-06-28 05:03:00 | 3774.20000 | 3774.96000 | 3773.00000 | 3774.02000 | 63.0840 | 238084.6500 | 3774.09007 2014-06-28 05:04:00 | 3774.02000 | 3774.63000 | 3773.12000 | 3774.27000 | 18.6940 | 70556.2400 | 3774.27002 2014-06-28 05:05:00 | 3774.16000 | 3774.52000 | 3772.10000 | 3774.02000 | 43.8330 | 165367.0300 | 3772.66003 2014-06-28 05:06:00 | 3774.43000 | 3776.00000 | 3774.43000 | 3774.63000 | 31.2450 | 117958.6400 | 3775.27996 2014-06-28 05:07:00 | 3774.63000 | 3775.80000 | 3774.63000 | 3775.80000 | 9.7820 | 36927.8900 | 3775.09001 2014-06-28 05:08:00 | 3776.93000 | 3777.65000 | 3775.98000 | 3776.98000 | 30.5450 | 115364.8300 | 3776.87996 2014-06-28 05:09:00 | 3776.49000 | 3777.00000 | 3775.97000 | 3776.00000 | 8.4570 | 31937.4100 | 3776.44999 2014-06-28 05:10:00 | 3776.11000 | 3776.11000 | 3775.02000 | 3775.48000 | 29.5330 | 111496.6600 | 3775.32002 2014-06-28 05:11:00 | 3775.48000 | 3775.61000 | 3775.00000 | 3775.00000 | 22.0460 | 83228.3800 | 3775.20998 2014-06-28 05:12:00 | 3774.98000 | 3774.98000 | 3773.20000 | 3774.33000 | 26.6270 | 100495.0900 | 3774.17998 2014-06-28 05:13:00 | 3774.36000 | 3775.52000 | 3774.35000 | 3774.35000 | 1.2180 | 4597.9400 | 3774.99000 2014-06-28 05:14:00 | 3774.49000 | 3774.49000 | 3774.01000 | 3774.24000 | 9.6050 | 36253.2700 | 3774.41999 2014-06-28 05:15:00 | 3774.47000 | 3775.31000 | 3774.00000 | 3774.91000 | 18.0300 | 68054.9400 | 3774.54000 2014-06-28 05:16:00 | 3775.50000 | 3776.20000 | 3775.07000 | 3776.20000 | 15.2910 | 57737.1700 | 3775.89000 2014-06-28 05:17:00 | 3776.20000 | 3777.00000 | 3775.99000 | 3777.00000 | 8.0400 | 30363.7300 | 3776.58000 2014-06-28 05:18:00 | 3776.50000 | 3777.26000 | 3776.04000 | 3776.31000 | 13.0480 | 49281.4100 | 3776.92999 2014-06-28 05:19:00 | 3776.37000 | 3777.67000 | 3776.37000 | 3777.65000 | 44.3180 | 167388.5300 | 3776.98998 2014-06-28 05:20:00 | 3777.43000 | 3777.81000 | 3777.00000 | 3777.00000 | 15.8390 | 59824.4800 | 3777.04000 2014-06-28 05:21:00 | 3777.46000 | 3778.00000 | 3777.28000 | 3777.99000 | 12.5930 | 47571.3900 | 3777.61001 2014-06-28 05:22:00 | 3777.99000 | 3777.99000 | 3776.98000 | 3777.49000 | 12.7680 | 48225.7700 | 3777.07999 2014-06-28 05:23:00 | 3777.51000 | 3777.51000 | 3776.59000 | 3777.50000 | 4.6410 | 17528.1600 | 3776.81000 2014-06-28 05:24:00 | 3777.48000 | 3777.48000 | 3776.13000 | 3776.87000 | 8.9950 | 33971.2100 | 3776.68001 2014-06-28 05:25:00 | 3776.36000 | 3777.52000 | 3776.36000 | 3777.50000 | 21.8960 | 82704.9500 | 3777.16998 2014-06-28 05:26:00 | 3777.56000 | 3777.95000 | 3777.54000 | 3777.56000 | 4.1980 | 15858.9300 | 3777.73000 2014-06-28 05:27:00 | 3777.88000 | 3779.00000 | 3777.38000 | 3778.04000 | 39.2400 | 148236.3900 | 3777.69000 2014-06-28 05:28:00 | 3778.04000 | 3779.00000 | 3777.00000 | 3777.00000 | 76.2589 | 288080.3500 | 3777.65998 2014-06-28 05:29:00 | 3776.99000 | 3777.52000 | 3776.00000 | 3776.68000 | 4.7710 | 18017.1100 | 3776.38000 2014-06-28 05:30:00 | 3776.67000 | 3777.00000 | 3776.02000 | 3776.89000 | 6.8770 | 25972.0000 | 3776.64999 2014-06-28 05:31:00 | 3776.77000 | 3776.88000 | 3776.00000 | 3776.88000 | 12.2550 | 46283.4800 | 3776.69998 2014-06-28 05:32:00 | 3776.88000 | 3777.92000 | 3776.11000 | 3777.00000 | 17.9070 | 67632.3600 | 3776.86999 2014-06-28 05:33:00 | 3777.38000 | 3777.88000 | 3776.52000 | 3777.88000 | 8.6500 | 32673.7200 | 3777.31000 2014-06-28 05:34:00 | 3777.88000 | 3778.61000 | 3777.64000 | 3777.64000 | 5.4990 | 20774.4200 | 3777.85000 2014-06-28 05:35:00 | 3777.70000 | 3777.70000 | 3776.94000 | 3777.16000 | 14.6890 | 55482.0700 | 3777.12000 2014-06-28 05:36:00 | 3777.16000 | 3777.62000 | 3776.00000 | 3776.00000 | 41.0840 | 155171.3200 | 3776.93004 2014-06-28 05:37:00 | 3775.02000 | 3776.08000 | 3774.35000 | 3775.26000 | 27.3160 | 103124.3200 | 3775.22997 2014-06-28 05:38:00 | 3775.27000 | 3776.88000 | 3775.00000 | 3776.88000 | 14.9450 | 56427.8300 | 3775.69998 2014-06-28 05:39:00 | 3776.88000 | 3778.61000 | 3776.11000 | 3777.46000 | 38.5850 | 145749.3700 | 3777.35995 2014-06-28 05:40:00 | 3777.04000 | 3777.76000 | 3775.28000 | 3777.76000 | 12.6590 | 47813.3300 | 3777.02000 2014-06-28 05:41:00 | 3777.70000 | 3777.75000 | 3777.26000 | 3777.26000 | 2.9130 | 11004.4500 | 3777.70000 2014-06-28 05:42:00 | 3776.76000 | 3777.22000 | 3775.14000 | 3775.14000 | 12.0880 | 45647.1900 | 3776.23999 2014-06-28 05:43:00 | 3775.00000 | 3775.93000 | 3774.12000 | 3775.61000 | 30.2980 | 114373.7300 | 3774.95998 2014-06-28 05:44:00 | 3774.45000 | 3777.14000 | 3774.45000 | 3775.24000 | 14.2220 | 53699.0700 | 3775.78001 2014-06-28 05:45:00 | 3775.61000 | 3776.97000 | 3775.32000 | 3776.97000 | 9.8120 | 37049.6800 | 3775.96001 2014-06-28 05:46:00 | 3776.46000 | 3777.73000 | 3776.46000 | 3777.73000 | 8.8580 | 33457.4200 | 3777.08000 2014-06-28 05:47:00 | 3777.73000 | 3778.00000 | 3776.26000 | 3777.80000 | 16.9080 | 63870.7800 | 3777.54999 2014-06-28 05:48:00 | 3777.00000 | 3777.96000 | 3776.47000 | 3777.96000 | 20.2250 | 76381.9500 | 3776.60997 2014-06-28 05:49:00 | 3777.81000 | 3777.81000 | 3774.77000 | 3776.58000 | 17.2870 | 65295.9500 | 3777.16999 2014-06-28 05:50:00 | 3775.29000 | 3776.59000 | 3775.29000 | 3776.06000 | 11.8450 | 44726.3800 | 3775.96998 2014-06-28 05:51:00 | 3776.06000 | 3776.35000 | 3774.72000 | 3775.54000 | 22.2290 | 83927.6000 | 3775.58999 2014-06-28 05:52:00 | 3776.75000 | 3776.84000 | 3775.40000 | 3776.37000 | 1.1750 | 4437.3200 | 3776.44000 2014-06-28 05:53:00 | 3775.40000 | 3775.93000 | 3774.22000 | 3775.80000 | 3.2460 | 12252.7600 | 3774.73000 2014-06-28 05:54:00 | 3775.80000 | 3775.93000 | 3774.82000 | 3775.29000 | 10.8160 | 40834.1400 | 3775.34999 2014-06-28 05:55:00 | 3775.28000 | 3775.47000 | 3774.90000 | 3774.98000 | 12.1470 | 45857.1700 | 3775.17999 2014-06-28 05:56:00 | 3774.96000 | 3774.96000 | 3773.00000 | 3774.00000 | 43.0471 | 162460.8600 | 3774.02997 2014-06-28 05:57:00 | 3774.00000 | 3774.00000 | 3773.11000 | 3773.98000 | 11.1350 | 42022.8000 | 3773.93999 2014-06-28 05:58:00 | 3773.98000 | 3774.00000 | 3772.10000 | 3773.18000 | 17.9880 | 67872.2400 | 3773.19999 2014-06-28 05:59:00 | 3773.18000 | 3773.64000 | 3772.52000 | 3772.65000 | 7.0880 | 26742.8900 | 3772.98000 2014-06-28 06:00:00 | 3772.50000 | 3773.16000 | 3772.10000 | 3773.16000 | 29.1990 | 110153.6900 | 3772.51999 2014-06-28 06:01:00 | 3773.02000 | 3773.85000 | 3773.02000 | 3773.83000 | 5.6520 | 21328.5100 | 3773.62000 2014-06-28 06:02:00 | 3773.79000 | 3774.90000 | 3773.00000 | 3773.92000 | 11.5210 | 43476.2100 | 3773.65000 2014-06-28 06:03:00 | 3774.21000 | 3774.93000 | 3773.73000 | 3774.93000 | 4.4910 | 16949.7200 | 3774.15000 2014-06-28 06:04:00 | 3774.06000 | 3774.95000 | 3774.06000 | 3774.95000 | 6.8600 | 25893.7200 | 3774.60000 2014-06-28 06:05:00 | 3775.00000 | 3778.61000 | 3775.00000 | 3776.69000 | 35.4200 | 133760.5400 | 3776.41000 2014-06-28 06:06:00 | 3776.18000 | 3776.98000 | 3775.50000 | 3775.90000 | 5.7940 | 21877.5000 | 3775.89001 2014-06-28 06:07:00 | 3775.39000 | 3775.90000 | 3774.34000 | 3775.03000 | 12.3810 | 46738.9300 | 3775.05000 2014-06-28 06:08:00 | 3775.03000 | 3775.05000 | 3774.07000 | 3775.05000 | 1.0240 | 3865.5300 | 3774.93000 2014-06-28 06:09:00 | 3775.05000 | 3775.05000 | 3774.53000 | 3774.53000 | 0.3470 | 1309.8400 | 3774.74000 2014-06-28 06:10:00 | 3775.03000 | 3775.05000 | 3774.21000 | 3774.71000 | 10.0850 | 38070.5200 | 3774.96999 2014-06-28 06:11:00 | 3775.03000 | 3777.00000 | 3775.03000 | 3776.52000 | 59.2430 | 223676.0500 | 3775.57005 2014-06-28 06:12:00 | 3776.91000 | 3776.94000 | 3775.98000 | 3776.75000 | 10.0920 | 38111.4900 | 3776.41001 2014-06-28 06:13:00 | 3776.77000 | 3777.00000 | 3776.50000 | 3776.50000 | 5.4810 | 20700.8200 | 3776.83000 2014-06-28 06:14:00 | 3776.50000 | 3776.50000 | 3776.39000 | 3776.39000 | 1.8290 | 6907.1500 | 3776.46000 2014-06-28 06:15:00 | 3776.50000 | 3778.30000 | 3776.50000 | 3778.30000 | 36.6960 | 138628.1600 | 3777.74996 2014-06-28 06:16:00 | 3778.29000 | 3779.10000 | 3775.97000 | 3779.02000 | 52.4200 | 198046.3200 | 3778.07000 2014-06-28 06:17:00 | 3778.98000 | 3779.12000 | 3778.96000 | 3779.10000 | 18.8320 | 71166.8000 | 3779.04001 2014-06-28 06:18:00 | 3779.10000 | 3781.00000 | 3779.00000 | 3779.56000 | 40.3790 | 152611.3000 | 3779.46999 2014-06-28 06:19:00 | 3779.66000 | 3782.00000 | 3779.66000 | 3782.00000 | 45.0720 | 170412.8900 | 3780.90002 2014-06-28 06:20:00 | 3782.00000 | 3782.90000 | 3781.37000 | 3782.90000 | 40.8380 | 154465.2000 | 3782.38998 2014-06-28 06:21:00 | 3782.90000 | 3783.82000 | 3782.54000 | 3783.80000 | 76.6069 | 289821.5600 | 3783.22994 2014-06-28 06:22:00 | 3783.99000 | 3784.00000 | 3782.52000 | 3783.88000 | 23.1360 | 87525.9600 | 3783.10998 2014-06-28 06:23:00 | 3783.37000 | 3783.90000 | 3780.22000 | 3781.47000 | 40.6010 | 153572.3800 | 3782.48001 2014-06-28 06:24:00 | 3781.51000 | 3781.72000 | 3780.03000 | 3780.22000 | 23.3730 | 88359.7900 | 3780.42002 2014-06-28 06:25:00 | 3780.24000 | 3781.47000 | 3780.14000 | 3780.24000 | 39.4230 | 149040.5600 | 3780.55003 2014-06-28 06:26:00 | 3780.24000 | 3781.35000 | 3780.24000 | 3781.07000 | 25.0420 | 94672.4000 | 3780.54001 2014-06-28 06:27:00 | 3780.47000 | 3780.66000 | 3780.45000 | 3780.63000 | 1.5030 | 5682.1000 | 3780.51000 2014-06-28 06:28:00 | 3780.61000 | 3780.66000 | 3780.40000 | 3780.60000 | 17.7840 | 67233.1600 | 3780.54002 2014-06-28 06:29:00 | 3780.45000 | 3780.87000 | 3780.42000 | 3780.87000 | 19.8060 | 74880.2300 | 3780.67998 2014-06-28 06:30:00 | 3780.87000 | 3781.00000 | 3780.42000 | 3780.42000 | 4.3470 | 16435.5800 | 3780.90000 2014-06-28 06:31:00 | 3781.00000 | 3781.03000 | 3780.92000 | 3781.03000 | 11.3830 | 43039.1100 | 3781.00001 2014-06-28 06:32:00 | 3781.00000 | 3782.00000 | 3781.00000 | 3782.00000 | 12.8470 | 48581.8500 | 3781.56999 2014-06-28 06:33:00 | 3781.45000 | 3783.84000 | 3781.45000 | 3783.18000 | 29.4150 | 111266.5900 | 3782.64996 2014-06-28 06:34:00 | 3783.31000 | 3783.81000 | 3781.56000 | 3781.56000 | 38.3200 | 144985.5600 | 3783.55000 2014-06-28 06:35:00 | 3781.54000 | 3782.20000 | 3780.17000 | 3780.17000 | 38.9710 | 147321.6000 | 3780.29001 2014-06-28 06:36:00 | 3780.00000 | 3780.00000 | 3776.82000 | 3777.10000 | 18.1530 | 68580.5300 | 3777.92001 2014-06-28 06:37:00 | 3776.21000 | 3777.07000 | 3776.21000 | 3776.28000 | 19.1570 | 72351.3400 | 3776.75998 2014-06-28 06:38:00 | 3776.28000 | 3776.94000 | 3775.83000 | 3775.91000 | 62.8410 | 237298.4600 | 3776.17002 2014-06-28 06:39:00 | 3775.78000 | 3775.95000 | 3772.18000 | 3774.19000 | 84.8311 | 320263.7100 | 3775.31002 2014-06-28 06:40:00 | 3774.19000 | 3774.19000 | 3773.70000 | 3774.12000 | 27.8710 | 105183.2100 | 3773.93001 2014-06-28 06:41:00 | 3774.24000 | 3775.25000 | 3773.74000 | 3773.74000 | 36.1330 | 136383.2000 | 3774.48003 2014-06-28 06:42:00 | 3774.46000 | 3775.21000 | 3773.74000 | 3774.01000 | 9.3070 | 35128.0500 | 3774.36999 2014-06-28 06:43:00 | 3774.41000 | 3775.32000 | 3774.01000 | 3775.32000 | 14.7190 | 55555.5500 | 3774.41000 2014-06-28 06:44:00 | 3775.88000 | 3775.95000 | 3774.83000 | 3775.17000 | 16.4090 | 61956.3900 | 3775.76000 2014-06-28 06:45:00 | 3775.66000 | 3777.00000 | 3775.66000 | 3777.00000 | 36.5920 | 138179.6500 | 3776.23002 2014-06-28 06:46:00 | 3776.56000 | 3777.13000 | 3776.07000 | 3777.00000 | 13.1140 | 49529.8900 | 3776.87001 2014-06-28 06:47:00 | 3776.90000 | 3778.04000 | 3776.86000 | 3777.76000 | 53.6250 | 202561.0800 | 3777.35993 2014-06-28 06:48:00 | 3777.76000 | 3778.00000 | 3776.23000 | 3777.72000 | 23.0490 | 87072.4200 | 3777.70999 2014-06-28 06:49:00 | 3777.33000 | 3777.33000 | 3776.00000 | 3776.00000 | 17.7680 | 67097.2200 | 3776.29999 2014-06-28 06:50:00 | 3776.50000 | 3777.02000 | 3776.00000 | 3776.00000 | 10.9520 | 41355.6200 | 3776.08001 2014-06-28 06:51:00 | 3776.67000 | 3776.67000 | 3776.00000 | 3776.00000 | 3.4980 | 13208.4700 | 3776.01000 2014-06-28 06:52:00 | 3775.96000 | 3776.93000 | 3775.30000 | 3775.55000 | 9.0760 | 34269.2100 | 3775.80999 2014-06-28 06:53:00 | 3776.35000 | 3776.35000 | 3774.38000 | 3775.80000 | 13.6660 | 51585.4500 | 3774.72999 2014-06-28 06:54:00 | 3775.30000 | 3775.78000 | 3774.49000 | 3775.45000 | 10.8690 | 41035.6900 | 3775.48000 2014-06-28 06:55:00 | 3775.04000 | 3775.80000 | 3775.00000 | 3775.04000 | 36.7380 | 138691.0500 | 3775.13998 2014-06-28 06:56:00 | 3775.52000 | 3775.80000 | 3775.04000 | 3775.04000 | 0.4820 | 1819.7300 | 3775.37000 2014-06-28 06:57:00 | 3775.04000 | 3775.04000 | 3774.50000 | 3774.82000 | 32.4570 | 122525.0400 | 3774.99997 2014-06-28 06:58:00 | 3774.98000 | 3775.00000 | 3774.10000 | 3774.10000 | 46.2350 | 174514.1000 | 3774.49994 2014-06-28 06:59:00 | 3774.86000 | 3774.88000 | 3772.09000 | 3772.22000 | 50.3440 | 189980.7900 | 3773.65005 2014-06-28 07:00:00 | 3772.22000 | 3772.71000 | 3770.10000 | 3772.65000 | 58.6210 | 221094.8000 | 3771.60001 2014-06-28 07:01:00 | 3772.40000 | 3773.04000 | 3767.00000 | 3769.54000 | 118.8029 | 447927.3000 | 3770.34009 2014-06-28 07:02:00 | 3769.24000 | 3770.23000 | 3769.24000 | 3769.96000 | 24.2290 | 91343.0400 | 3769.98999 2014-06-28 07:03:00 | 3769.95000 | 3770.00000 | 3769.29000 | 3769.44000 | 41.7020 | 157215.2300 | 3769.97002 2014-06-28 07:04:00 | 3769.70000 | 3769.70000 | 3767.00000 | 3767.95000 | 52.1300 | 196433.6600 | 3768.15000 2014-06-28 07:05:00 | 3767.64000 | 3768.79000 | 3765.00000 | 3765.77000 | 42.1950 | 158960.3600 | 3767.27994 2014-06-28 07:06:00 | 3766.65000 | 3766.71000 | 3762.00000 | 3763.33000 | 100.5049 | 378326.5500 | 3764.25986 2014-06-28 07:07:00 | 3763.63000 | 3764.60000 | 3762.00000 | 3762.83000 | 24.4330 | 91937.1300 | 3762.83002 2014-06-28 07:08:00 | 3762.83000 | 3766.65000 | 3762.00000 | 3766.00000 | 132.3191 | 498084.8900 | 3764.26997 2014-06-28 07:09:00 | 3766.11000 | 3766.14000 | 3764.89000 | 3765.00000 | 78.2639 | 294705.9300 | 3765.54008 2014-06-28 07:10:00 | 3765.00000 | 3767.90000 | 3765.00000 | 3767.90000 | 31.1370 | 117266.4400 | 3766.13998 2014-06-28 07:11:00 | 3767.87000 | 3767.90000 | 3766.11000 | 3767.64000 | 13.6900 | 51575.0600 | 3767.35000 2014-06-28 07:12:00 | 3767.50000 | 3768.00000 | 3766.00000 | 3767.02000 | 38.1790 | 143834.5500 | 3767.36999 2014-06-28 07:13:00 | 3767.02000 | 3767.64000 | 3766.59000 | 3767.33000 | 8.0630 | 30373.9600 | 3767.08001 2014-06-28 07:14:00 | 3767.56000 | 3770.98000 | 3766.29000 | 3770.00000 | 68.9249 | 259793.8600 | 3769.22991 2014-06-28 07:15:00 | 3770.00000 | 3771.93000 | 3769.65000 | 3769.65000 | 83.8229 | 316053.4300 | 3770.49006 2014-06-28 07:16:00 | 3769.16000 | 3769.97000 | 3768.66000 | 3768.66000 | 31.4240 | 118449.4200 | 3769.39003 2014-06-28 07:17:00 | 3769.00000 | 3769.04000 | 3768.00000 | 3768.00000 | 21.0030 | 79152.2400 | 3768.62002 2014-06-28 07:18:00 | 3768.00000 | 3768.52000 | 3765.70000 | 3767.47000 | 32.0190 | 120627.0100 | 3767.35999 2014-06-28 07:19:00 | 3767.85000 | 3767.85000 | 3765.70000 | 3766.68000 | 8.5550 | 32224.4200 | 3766.73999 2014-06-28 07:20:00 | 3766.32000 | 3768.98000 | 3765.72000 | 3768.90000 | 36.4010 | 137145.4300 | 3767.63001 2014-06-28 07:21:00 | 3768.88000 | 3771.01000 | 3766.02000 | 3770.78000 | 107.8270 | 406456.9600 | 3769.52991 2014-06-28 07:22:00 | 3770.78000 | 3771.88000 | 3769.82000 | 3770.04000 | 19.5200 | 73608.8200 | 3770.94000 2014-06-28 07:23:00 | 3770.54000 | 3771.00000 | 3770.34000 | 3770.52000 | 2.4220 | 9132.5700 | 3770.67000 2014-06-28 07:24:00 | 3770.97000 | 3772.16000 | 3770.97000 | 3771.01000 | 11.8920 | 44854.3800 | 3771.81001 2014-06-28 07:25:00 | 3771.21000 | 3771.31000 | 3770.80000 | 3770.97000 | 36.1670 | 136386.2400 | 3771.00997 2014-06-28 07:26:00 | 3770.97000 | 3770.99000 | 3770.95000 | 3770.97000 | 16.9180 | 63797.3200 | 3770.96999 2014-06-28 07:27:00 | 3770.98000 | 3771.00000 | 3770.31000 | 3770.74000 | 4.8350 | 18232.2500 | 3770.88999 2014-06-28 07:28:00 | 3770.74000 | 3770.81000 | 3768.95000 | 3768.95000 | 12.6940 | 47863.3900 | 3770.55001 2014-06-28 07:29:00 | 3768.99000 | 3769.77000 | 3768.86000 | 3769.00000 | 21.0080 | 79180.5800 | 3769.06999 2014-06-28 07:30:00 | 3768.88000 | 3769.85000 | 3768.53000 | 3769.82000 | 17.7260 | 66807.8500 | 3768.91998 2014-06-28 07:31:00 | 3770.00000 | 3772.00000 | 3768.95000 | 3771.10000 | 30.0410 | 113252.7800 | 3769.94001 2014-06-28 07:32:00 | 3771.19000 | 3771.19000 | 3768.16000 | 3770.54000 | 29.0480 | 109523.6000 | 3770.43998 2014-06-28 07:33:00 | 3770.32000 | 3770.70000 | 3770.30000 | 3770.32000 | 4.8350 | 18229.5900 | 3770.33999 2014-06-28 07:34:00 | 3770.31000 | 3770.32000 | 3769.34000 | 3769.98000 | 18.9270 | 71346.9400 | 3769.58998 2014-06-28 07:35:00 | 3769.98000 | 3769.98000 | 3768.45000 | 3768.57000 | 13.3360 | 50267.5300 | 3769.30999 2014-06-28 07:36:00 | 3768.74000 | 3768.99000 | 3768.00000 | 3768.00000 | 27.4890 | 103592.2400 | 3768.49999 2014-06-28 07:37:00 | 3768.00000 | 3768.00000 | 3766.00000 | 3766.02000 | 35.2370 | 132726.8500 | 3766.68997 2014-06-28 07:38:00 | 3766.02000 | 3766.02000 | 3763.20000 | 3763.39000 | 49.9230 | 187968.1100 | 3765.16004 2014-06-28 07:39:00 | 3763.47000 | 3764.98000 | 3761.00000 | 3764.19000 | 29.9900 | 112854.4400 | 3763.07000 2014-06-28 07:40:00 | 3764.19000 | 3764.19000 | 3761.01000 | 3761.71000 | 53.4220 | 201004.5500 | 3762.58003 2014-06-28 07:41:00 | 3761.24000 | 3761.24000 | 3758.10000 | 3760.00000 | 83.8039 | 315116.0700 | 3760.16009 2014-06-28 07:42:00 | 3760.00000 | 3761.00000 | 3760.00000 | 3760.12000 | 34.1670 | 128481.9700 | 3760.40997 2014-06-28 07:43:00 | 3760.34000 | 3760.34000 | 3759.30000 | 3759.94000 | 26.4480 | 99448.2100 | 3760.13999 2014-06-28 07:44:00 | 3759.80000 | 3762.00000 | 3759.00000 | 3759.00000 | 97.7399 | 367489.3100 | 3759.87000 2014-06-28 07:45:00 | 3759.04000 | 3761.34000 | 3759.00000 | 3760.02000 | 58.8190 | 221161.2900 | 3760.02998 2014-06-28 07:46:00 | 3760.02000 | 3760.98000 | 3758.41000 | 3759.31000 | 48.8760 | 183778.4900 | 3760.09995 2014-06-28 07:47:00 | 3759.29000 | 3759.46000 | 3758.02000 | 3758.02000 | 52.2239 | 196291.0000 | 3758.64005 2014-06-28 07:48:00 | 3758.02000 | 3758.66000 | 3757.50000 | 3758.00000 | 54.2489 | 203877.2600 | 3758.17998 2014-06-28 07:49:00 | 3758.00000 | 3758.03000 | 3756.14000 | 3756.14000 | 70.0131 | 263026.5200 | 3756.82006 2014-06-28 07:50:00 | 3756.16000 | 3756.98000 | 3755.58000 | 3756.85000 | 59.3861 | 223058.7600 | 3756.07994 2014-06-28 07:51:00 | 3756.85000 | 3761.10000 | 3755.98000 | 3760.69000 | 101.4171 | 381150.8900 | 3758.24992 2014-06-28 07:52:00 | 3760.69000 | 3760.98000 | 3759.85000 | 3760.20000 | 70.1521 | 263790.6900 | 3760.27004 2014-06-28 07:53:00 | 3760.10000 | 3760.92000 | 3759.48000 | 3759.48000 | 35.6040 | 133877.9900 | 3760.20004 2014-06-28 07:54:00 | 3760.21000 | 3763.91000 | 3760.21000 | 3763.00000 | 45.8250 | 172426.6600 | 3762.71994 2014-06-28 07:55:00 | 3763.46000 | 3763.91000 | 3762.04000 | 3762.14000 | 15.0480 | 56623.1500 | 3762.83999 2014-06-28 07:56:00 | 3762.68000 | 3765.29000 | 3762.12000 | 3765.29000 | 48.4050 | 182193.1600 | 3763.92994 2014-06-28 07:57:00 | 3765.02000 | 3765.02000 | 3763.55000 | 3763.55000 | 12.6900 | 47775.8700 | 3764.84000 2014-06-28 07:58:00 | 3763.55000 | 3764.14000 | 3763.04000 | 3764.14000 | 54.1019 | 203617.5100 | 3763.59003 2014-06-28 07:59:00 | 3763.73000 | 3764.19000 | 3763.35000 | 3764.19000 | 16.1290 | 60706.9100 | 3763.84000 2014-06-28 08:00:00 | 3764.22000 | 3765.01000 | 3764.02000 | 3765.00000 | 24.1690 | 90993.8500 | 3764.89999 2014-06-28 08:01:00 | 3765.00000 | 3765.29000 | 3764.48000 | 3764.97000 | 9.2240 | 34726.6000 | 3764.81001 2014-06-28 08:02:00 | 3764.99000 | 3765.75000 | 3764.89000 | 3765.48000 | 17.1820 | 64692.4400 | 3765.13001 2014-06-28 08:03:00 | 3765.22000 | 3767.07000 | 3764.61000 | 3766.00000 | 29.6880 | 111793.6300 | 3765.61998 2014-06-28 08:04:00 | 3765.62000 | 3765.62000 | 3762.96000 | 3763.63000 | 15.0000 | 56455.9100 | 3763.73000 2014-06-28 08:05:00 | 3764.25000 | 3765.98000 | 3764.25000 | 3765.31000 | 4.3070 | 16215.6400 | 3764.95000 2014-06-28 08:06:00 | 3765.12000 | 3765.67000 | 3763.00000 | 3764.86000 | 18.9730 | 71435.3100 | 3765.10002 2014-06-28 08:07:00 | 3764.61000 | 3764.95000 | 3762.17000 | 3762.57000 | 23.7630 | 89439.5900 | 3763.82002 2014-06-28 08:08:00 | 3762.52000 | 3762.53000 | 3760.98000 | 3761.98000 | 11.4850 | 43202.9400 | 3761.67998 2014-06-28 08:09:00 | 3761.57000 | 3764.06000 | 3760.28000 | 3763.56000 | 41.9270 | 157757.4700 | 3762.66997 2014-06-28 08:10:00 | 3763.98000 | 3764.17000 | 3762.77000 | 3763.62000 | 25.5340 | 96093.0700 | 3763.34003 2014-06-28 08:11:00 | 3764.41000 | 3764.86000 | 3763.00000 | 3764.05000 | 28.6920 | 107996.5000 | 3763.99002 2014-06-28 08:12:00 | 3764.19000 | 3764.87000 | 3764.00000 | 3764.85000 | 12.9260 | 48658.1500 | 3764.35999 2014-06-28 08:13:00 | 3764.85000 | 3766.00000 | 3764.85000 | 3765.00000 | 36.8730 | 138851.8300 | 3765.68003 2014-06-28 08:14:00 | 3765.55000 | 3767.00000 | 3765.12000 | 3767.00000 | 31.5420 | 118805.2200 | 3766.57002 2014-06-28 08:15:00 | 3766.90000 | 3770.34000 | 3766.89000 | 3770.32000 | 52.5800 | 198177.3200 | 3769.06000 2014-06-28 08:16:00 | 3770.34000 | 3770.98000 | 3765.17000 | 3768.80000 | 73.7989 | 278112.7700 | 3768.51998 2014-06-28 08:17:00 | 3768.82000 | 3770.00000 | 3766.77000 | 3767.13000 | 94.2260 | 355040.6900 | 3767.96990 2014-06-28 08:18:00 | 3767.11000 | 3769.14000 | 3767.11000 | 3767.81000 | 27.7100 | 104414.6200 | 3768.12000 2014-06-28 08:19:00 | 3767.81000 | 3768.97000 | 3767.67000 | 3768.07000 | 7.0290 | 26484.4800 | 3767.89000 2014-06-28 08:20:00 | 3768.07000 | 3768.96000 | 3767.00000 | 3767.02000 | 31.3420 | 118089.4400 | 3767.77002 2014-06-28 08:21:00 | 3767.14000 | 3768.05000 | 3765.03000 | 3766.37000 | 58.5930 | 220732.7500 | 3767.22005 2014-06-28 08:22:00 | 3767.01000 | 3767.68000 | 3766.54000 | 3767.01000 | 5.4650 | 20587.3000 | 3767.11999 2014-06-28 08:23:00 | 3767.51000 | 3768.07000 | 3765.13000 | 3767.55000 | 27.2190 | 102554.1700 | 3767.73999 2014-06-28 08:24:00 | 3767.15000 | 3768.00000 | 3765.00000 | 3767.98000 | 39.8510 | 150108.3300 | 3766.74001 2014-06-28 08:25:00 | 3767.98000 | 3768.00000 | 3766.00000 | 3767.53000 | 27.1130 | 102127.5900 | 3766.74002 2014-06-28 08:26:00 | 3767.53000 | 3767.53000 | 3765.12000 | 3765.70000 | 37.6980 | 141981.5000 | 3766.28998 2014-06-28 08:27:00 | 3765.60000 | 3767.96000 | 3765.01000 | 3766.04000 | 64.4419 | 242696.6600 | 3766.13003 2014-06-28 08:28:00 | 3766.04000 | 3766.04000 | 3765.00000 | 3765.04000 | 19.3240 | 72768.9800 | 3765.73002 2014-06-28 08:29:00 | 3765.04000 | 3765.04000 | 3763.40000 | 3763.40000 | 61.3111 | 230799.9500 | 3764.41002 2014-06-28 08:30:00 | 3763.40000 | 3763.40000 | 3762.00000 | 3763.02000 | 34.6160 | 130254.1800 | 3762.82996 2014-06-28 08:31:00 | 3763.01000 | 3765.00000 | 3763.01000 | 3764.65000 | 16.8330 | 63357.7100 | 3763.90001 2014-06-28 08:32:00 | 3764.87000 | 3765.00000 | 3763.91000 | 3764.86000 | 10.4690 | 39410.7200 | 3764.52000 2014-06-28 08:33:00 | 3764.81000 | 3768.00000 | 3764.81000 | 3767.98000 | 16.9520 | 63853.0200 | 3766.70001 2014-06-28 08:34:00 | 3767.94000 | 3768.11000 | 3766.15000 | 3766.15000 | 38.1560 | 143754.3200 | 3767.53996 2014-06-28 08:35:00 | 3767.00000 | 3767.91000 | 3765.99000 | 3767.20000 | 11.7120 | 44119.7700 | 3767.06001 2014-06-28 08:36:00 | 3767.22000 | 3770.00000 | 3766.84000 | 3767.90000 | 37.4950 | 141273.5800 | 3767.80005 2014-06-28 08:37:00 | 3767.87000 | 3771.20000 | 3767.44000 | 3769.65000 | 72.5080 | 273336.2400 | 3769.73996 2014-06-28 08:38:00 | 3769.97000 | 3771.34000 | 3769.00000 | 3769.99000 | 79.2031 | 298640.0100 | 3770.56006 2014-06-28 08:39:00 | 3770.01000 | 3773.32000 | 3769.49000 | 3771.03000 | 48.0390 | 181160.6700 | 3771.11999 2014-06-28 08:40:00 | 3771.61000 | 3772.49000 | 3770.09000 | 3771.00000 | 39.6960 | 149701.2300 | 3771.18996 2014-06-28 08:41:00 | 3771.50000 | 3773.18000 | 3770.14000 | 3771.83000 | 65.9381 | 248705.9100 | 3771.80997 2014-06-28 08:42:00 | 3771.52000 | 3772.67000 | 3770.00000 | 3770.10000 | 30.9350 | 116648.5800 | 3770.75996 2014-06-28 08:43:00 | 3770.00000 | 3771.52000 | 3769.72000 | 3769.72000 | 29.9810 | 113036.9400 | 3770.29001 2014-06-28 08:44:00 | 3769.60000 | 3769.60000 | 3768.08000 | 3768.74000 | 61.9130 | 233329.7100 | 3768.67005 2014-06-28 08:45:00 | 3768.75000 | 3768.82000 | 3767.08000 | 3768.71000 | 29.8430 | 112462.1000 | 3768.46002 2014-06-28 08:46:00 | 3768.00000 | 3769.32000 | 3768.00000 | 3769.32000 | 5.9470 | 22414.2000 | 3768.99000 2014-06-28 08:47:00 | 3769.06000 | 3769.32000 | 3769.04000 | 3769.32000 | 1.9290 | 7270.6800 | 3769.14000 2014-06-28 08:48:00 | 3769.32000 | 3770.00000 | 3769.32000 | 3769.54000 | 11.4530 | 43172.9900 | 3769.58001 2014-06-28 08:49:00 | 3769.54000 | 3770.24000 | 3769.10000 | 3770.00000 | 29.7570 | 112174.5200 | 3769.68998 2014-06-28 08:50:00 | 3769.83000 | 3770.32000 | 3769.02000 | 3769.51000 | 0.2940 | 1108.3100 | 3769.77000 2014-06-28 08:51:00 | 3769.32000 | 3771.00000 | 3768.45000 | 3769.57000 | 11.8270 | 44586.4400 | 3769.88999 2014-06-28 08:52:00 | 3770.00000 | 3771.19000 | 3769.60000 | 3770.12000 | 12.0310 | 45357.8700 | 3770.08000 2014-06-28 08:53:00 | 3770.14000 | 3770.20000 | 3770.14000 | 3770.20000 | 0.8000 | 3016.1100 | 3770.14000 2014-06-28 08:54:00 | 3770.20000 | 3770.50000 | 3769.41000 | 3770.02000 | 12.0650 | 45486.4000 | 3770.10998 2014-06-28 08:55:00 | 3770.04000 | 3770.18000 | 3770.00000 | 3770.02000 | 15.4210 | 58137.6400 | 3770.03000 2014-06-28 08:56:00 | 3770.02000 | 3770.12000 | 3767.65000 | 3769.38000 | 12.1100 | 45645.2600 | 3769.22000 2014-06-28 08:57:00 | 3768.97000 | 3768.97000 | 3766.00000 | 3767.02000 | 22.3490 | 84186.8700 | 3766.91999 2014-06-28 08:58:00 | 3767.02000 | 3767.27000 | 3765.01000 | 3766.87000 | 30.2200 | 113833.6000 | 3766.83000 2014-06-28 08:59:00 | 3766.82000 | 3766.82000 | 3765.01000 | 3765.57000 | 14.9190 | 56179.7700 | 3765.65000 2014-06-28 09:00:00 | 3765.57000 | 3767.00000 | 3765.22000 | 3767.00000 | 20.1030 | 75699.9200 | 3765.60002 2014-06-28 09:01:00 | 3767.00000 | 3767.00000 | 3766.12000 | 3766.12000 | 8.0750 | 30415.8900 | 3766.67001 2014-06-28 09:02:00 | 3767.00000 | 3770.39000 | 3767.00000 | 3770.39000 | 40.5510 | 152835.7900 | 3768.98001 2014-06-28 09:03:00 | 3770.39000 | 3772.27000 | 3767.12000 | 3768.71000 | 28.2500 | 106484.1400 | 3769.35000 2014-06-28 09:04:00 | 3768.33000 | 3768.46000 | 3767.65000 | 3767.75000 | 9.6400 | 36322.3600 | 3767.88000 2014-06-28 09:05:00 | 3767.94000 | 3768.73000 | 3767.68000 | 3768.20000 | 8.0710 | 30412.0600 | 3768.07000 2014-06-28 09:06:00 | 3768.22000 | 3769.10000 | 3768.14000 | 3769.00000 | 33.2100 | 125165.2600 | 3768.90000 2014-06-28 09:07:00 | 3768.60000 | 3770.14000 | 3768.59000 | 3768.97000 | 15.5350 | 58552.6500 | 3769.07998 2014-06-28 09:08:00 | 3768.62000 | 3770.21000 | 3768.47000 | 3768.93000 | 2.9950 | 11287.2600 | 3768.70000 2014-06-28 09:09:00 | 3768.94000 | 3769.00000 | 3766.57000 | 3766.57000 | 10.2950 | 38785.9400 | 3767.44999 2014-06-28 09:10:00 | 3767.34000 | 3768.61000 | 3766.32000 | 3766.32000 | 24.9020 | 93811.4800 | 3767.23001 2014-06-28 09:11:00 | 3766.28000 | 3766.28000 | 3765.00000 | 3765.10000 | 47.3210 | 178188.1600 | 3765.52001 2014-06-28 09:12:00 | 3765.10000 | 3765.90000 | 3765.02000 | 3765.37000 | 20.0730 | 75581.3900 | 3765.33002 2014-06-28 09:13:00 | 3765.72000 | 3767.04000 | 3765.72000 | 3766.37000 | 10.4880 | 39504.1300 | 3766.59999 2014-06-28 09:14:00 | 3767.29000 | 3767.31000 | 3766.00000 | 3767.06000 | 8.4250 | 31734.9500 | 3766.75999 2014-06-28 09:15:00 | 3767.09000 | 3768.32000 | 3766.02000 | 3768.04000 | 22.7610 | 85749.4900 | 3767.39001 2014-06-28 09:16:00 | 3768.06000 | 3768.87000 | 3767.05000 | 3768.87000 | 15.3030 | 57661.6500 | 3768.00001 2014-06-28 09:17:00 | 3768.87000 | 3770.00000 | 3768.06000 | 3769.96000 | 53.5460 | 201825.7400 | 3769.19994 2014-06-28 09:18:00 | 3770.00000 | 3773.88000 | 3769.70000 | 3773.87000 | 56.2400 | 212140.7600 | 3772.06000 2014-06-28 09:19:00 | 3773.87000 | 3774.00000 | 3772.71000 | 3772.71000 | 41.3270 | 155944.8300 | 3773.43997 2014-06-28 09:20:00 | 3772.68000 | 3774.40000 | 3771.60000 | 3773.02000 | 15.7380 | 59378.4500 | 3772.93999 2014-06-28 09:21:00 | 3773.04000 | 3775.00000 | 3771.33000 | 3774.23000 | 142.4770 | 537607.1900 | 3773.28989 2014-06-28 09:22:00 | 3773.84000 | 3774.78000 | 3773.53000 | 3773.56000 | 26.1110 | 98543.4400 | 3774.02001 2014-06-28 09:23:00 | 3773.51000 | 3774.06000 | 3773.00000 | 3773.32000 | 17.9690 | 67803.0000 | 3773.33000 2014-06-28 09:24:00 | 3773.32000 | 3775.02000 | 3771.75000 | 3772.42000 | 24.6400 | 92963.6400 | 3772.87000 2014-06-28 09:25:00 | 3772.56000 | 3772.98000 | 3772.40000 | 3772.87000 | 1.3700 | 5168.3100 | 3772.49000 2014-06-28 09:26:00 | 3772.46000 | 3774.97000 | 3772.39000 | 3774.97000 | 18.0670 | 68178.1300 | 3773.62999 2014-06-28 09:27:00 | 3774.97000 | 3775.52000 | 3774.96000 | 3774.96000 | 22.5290 | 85050.0000 | 3775.12999 2014-06-28 09:28:00 | 3774.97000 | 3776.00000 | 3774.60000 | 3775.14000 | 24.1060 | 91012.8900 | 3775.52997 2014-06-28 09:29:00 | 3775.16000 | 3775.50000 | 3774.00000 | 3774.07000 | 34.4530 | 130056.2100 | 3774.89003 2014-06-28 09:30:00 | 3774.07000 | 3774.27000 | 3773.60000 | 3774.02000 | 11.3240 | 42735.9100 | 3773.92001 2014-06-28 09:31:00 | 3774.03000 | 3774.03000 | 3773.01000 | 3773.01000 | 17.4220 | 65744.8000 | 3773.67001 2014-06-28 09:32:00 | 3773.04000 | 3773.56000 | 3773.02000 | 3773.08000 | 25.2250 | 95180.6600 | 3773.26997 2014-06-28 09:33:00 | 3773.33000 | 3773.35000 | 3773.04000 | 3773.04000 | 4.3560 | 16436.5900 | 3773.32000 2014-06-28 09:34:00 | 3773.14000 | 3774.01000 | 3773.02000 | 3773.99000 | 8.0350 | 30320.5400 | 3773.55999 2014-06-28 09:35:00 | 3774.06000 | 3775.43000 | 3773.29000 | 3775.00000 | 8.7800 | 33139.2200 | 3774.40000 2014-06-28 09:36:00 | 3775.00000 | 3775.00000 | 3773.08000 | 3774.32000 | 0.9330 | 3521.3700 | 3774.24000 2014-06-28 09:37:00 | 3774.34000 | 3774.34000 | 3773.13000 | 3773.83000 | 4.4930 | 16955.9700 | 3773.86000 2014-06-28 09:38:00 | 3773.80000 | 3773.80000 | 3773.80000 | 3773.80000 | 0.0100 | 37.7400 | 3773.80000 2014-06-28 09:39:00 | 3773.80000 | 3774.92000 | 3773.80000 | 3773.83000 | 10.2650 | 38739.0800 | 3773.89999 2014-06-28 09:40:00 | 3773.85000 | 3774.22000 | 3773.85000 | 3774.22000 | 1.4350 | 5415.6600 | 3773.98000 2014-06-28 09:41:00 | 3774.22000 | 3774.42000 | 3773.87000 | 3774.42000 | 6.6920 | 25257.3200 | 3774.26000 2014-06-28 09:42:00 | 3774.42000 | 3775.00000 | 3774.42000 | 3775.00000 | 3.4570 | 13049.2800 | 3774.74000 2014-06-28 09:43:00 | 3775.00000 | 3775.34000 | 3774.78000 | 3775.34000 | 9.2730 | 35007.0200 | 3775.16001 2014-06-28 09:44:00 | 3775.33000 | 3776.52000 | 3775.00000 | 3775.55000 | 22.1320 | 83561.2100 | 3775.58001 2014-06-28 09:45:00 | 3775.55000 | 3775.93000 | 3775.00000 | 3775.00000 | 4.1460 | 15652.3200 | 3775.28000 2014-06-28 09:46:00 | 3775.02000 | 3775.52000 | 3774.00000 | 3774.80000 | 24.7120 | 93276.1700 | 3774.53001 2014-06-28 09:47:00 | 3774.80000 | 3774.82000 | 3774.12000 | 3774.50000 | 15.4740 | 58405.6000 | 3774.43002 2014-06-28 09:48:00 | 3774.52000 | 3774.52000 | 3774.12000 | 3774.12000 | 9.4230 | 35566.8500 | 3774.47001 2014-06-28 09:49:00 | 3774.12000 | 3774.12000 | 3773.54000 | 3773.54000 | 25.0830 | 94662.6800 | 3773.98002 2014-06-28 09:50:00 | 3773.62000 | 3773.63000 | 3772.23000 | 3772.23000 | 15.0750 | 56881.3700 | 3773.22998 2014-06-28 09:51:00 | 3772.00000 | 3773.48000 | 3771.54000 | 3771.80000 | 28.8690 | 108909.8800 | 3772.54999 2014-06-28 09:52:00 | 3773.35000 | 3773.48000 | 3772.32000 | 3772.37000 | 29.7890 | 112400.6300 | 3773.22999 2014-06-28 09:53:00 | 3772.05000 | 3772.92000 | 3771.89000 | 3772.02000 | 10.2510 | 38671.4900 | 3772.46000 2014-06-28 09:54:00 | 3772.03000 | 3773.25000 | 3771.80000 | 3772.49000 | 31.4420 | 118603.1800 | 3772.13002 2014-06-28 09:55:00 | 3772.05000 | 3772.05000 | 3768.95000 | 3769.97000 | 31.6860 | 119475.0600 | 3770.58997 2014-06-28 09:56:00 | 3769.56000 | 3769.82000 | 3768.80000 | 3769.00000 | 8.6690 | 32673.0900 | 3768.96000 2014-06-28 09:57:00 | 3769.00000 | 3769.84000 | 3768.83000 | 3769.80000 | 27.9120 | 105202.1200 | 3769.06002 2014-06-28 09:58:00 | 3769.82000 | 3771.61000 | 3769.58000 | 3769.58000 | 12.1450 | 45802.6400 | 3771.31998 2014-06-28 09:59:00 | 3770.51000 | 3771.36000 | 3770.00000 | 3770.86000 | 6.0920 | 22971.4900 | 3770.76000 2014-06-28 10:00:00 | 3770.87000 | 3770.87000 | 3769.51000 | 3770.55000 | 6.1300 | 23110.1900 | 3770.01000 2014-06-28 10:01:00 | 3770.54000 | 3770.84000 | 3770.53000 | 3770.71000 | 12.7250 | 47981.2800 | 3770.62998 2014-06-28 10:02:00 | 3770.72000 | 3771.01000 | 3770.09000 | 3770.09000 | 6.9020 | 26025.3300 | 3770.69000 2014-06-28 10:03:00 | 3770.86000 | 3771.31000 | 3770.36000 | 3770.38000 | 22.5910 | 85188.6400 | 3770.91001 2014-06-28 10:04:00 | 3770.38000 | 3770.80000 | 3770.30000 | 3770.80000 | 1.0810 | 4076.0900 | 3770.67000 2014-06-28 10:05:00 | 3770.52000 | 3770.94000 | 3769.77000 | 3770.07000 | 16.7680 | 63219.3100 | 3770.23999 2014-06-28 10:06:00 | 3769.70000 | 3769.91000 | 3768.00000 | 3769.01000 | 13.8680 | 52264.6100 | 3768.71999 2014-06-28 10:07:00 | 3768.99000 | 3769.50000 | 3768.54000 | 3769.50000 | 6.5010 | 24501.9700 | 3768.95000 2014-06-28 10:08:00 | 3769.48000 | 3769.50000 | 3768.77000 | 3769.50000 | 4.1370 | 15594.2800 | 3769.47000 2014-06-28 10:09:00 | 3769.45000 | 3769.50000 | 3768.84000 | 3768.84000 | 3.6660 | 13817.4500 | 3769.08000 2014-06-28 10:10:00 | 3769.34000 | 3769.50000 | 3769.10000 | 3769.10000 | 1.2340 | 4651.3300 | 3769.31000 2014-06-28 10:11:00 | 3769.09000 | 3769.50000 | 3768.80000 | 3769.50000 | 12.2910 | 46325.4200 | 3769.05000 2014-06-28 10:12:00 | 3769.56000 | 3769.56000 | 3768.00000 | 3768.02000 | 29.2290 | 110161.2800 | 3768.89999 2014-06-28 10:13:00 | 3768.02000 | 3768.14000 | 3767.60000 | 3768.11000 | 12.1030 | 45603.0000 | 3767.91001 2014-06-28 10:14:00 | 3767.99000 | 3768.04000 | 3767.99000 | 3767.99000 | 2.7190 | 10245.2200 | 3768.01000 2014-06-28 10:15:00 | 3768.04000 | 3768.04000 | 3767.80000 | 3767.80000 | 6.2220 | 23443.9100 | 3767.91000 2014-06-28 10:16:00 | 3767.78000 | 3768.00000 | 3766.96000 | 3767.96000 | 34.6270 | 130461.9800 | 3767.63997 2014-06-28 10:17:00 | 3768.00000 | 3768.82000 | 3768.00000 | 3768.82000 | 14.6920 | 55361.3900 | 3768.13001 2014-06-28 10:18:00 | 3768.84000 | 3768.84000 | 3768.81000 | 3768.81000 | 0.1970 | 742.4600 | 3768.84000 2014-06-28 10:19:00 | 3768.58000 | 3769.26000 | 3768.30000 | 3768.34000 | 11.7800 | 44396.5500 | 3768.81000 2014-06-28 10:20:00 | 3769.00000 | 3770.00000 | 3768.04000 | 3769.03000 | 11.0290 | 41567.2700 | 3768.91000 2014-06-28 10:21:00 | 3769.03000 | 3769.05000 | 3768.07000 | 3768.23000 | 11.2850 | 42531.9100 | 3768.88999 2014-06-28 10:22:00 | 3768.70000 | 3769.97000 | 3768.24000 | 3768.92000 | 9.4940 | 35780.3500 | 3768.73001 2014-06-28 10:23:00 | 3769.29000 | 3769.74000 | 3768.70000 | 3769.07000 | 9.9280 | 37420.0800 | 3769.14999 2014-06-28 10:24:00 | 3769.33000 | 3770.20000 | 3768.82000 | 3770.16000 | 20.4810 | 77210.1200 | 3769.84001 2014-06-28 10:25:00 | 3769.96000 | 3770.15000 | 3769.90000 | 3770.15000 | 6.2750 | 23657.0000 | 3770.03999 2014-06-28 10:26:00 | 3770.15000 | 3770.15000 | 3769.00000 | 3769.00000 | 5.9360 | 22376.7900 | 3769.67999 2014-06-28 10:27:00 | 3769.00000 | 3770.15000 | 3769.00000 | 3770.15000 | 5.7300 | 21601.3800 | 3769.87000 2014-06-28 10:28:00 | 3770.12000 | 3770.12000 | 3769.99000 | 3770.00000 | 2.0200 | 7615.4000 | 3770.00000 2014-06-28 10:29:00 | 3770.00000 | 3770.00000 | 3769.46000 | 3769.76000 | 1.3320 | 5021.3100 | 3769.75000 2014-06-28 10:30:00 | 3769.76000 | 3770.00000 | 3769.05000 | 3769.05000 | 5.7450 | 21657.9300 | 3769.87999 2014-06-28 10:31:00 | 3769.02000 | 3769.08000 | 3768.72000 | 3769.08000 | 3.8060 | 14344.0900 | 3768.81000 2014-06-28 10:32:00 | 3769.83000 | 3769.99000 | 3769.83000 | 3769.97000 | 8.5560 | 32255.4200 | 3769.91999 2014-06-28 10:33:00 | 3769.90000 | 3769.97000 | 3768.74000 | 3768.98000 | 10.9820 | 41398.3300 | 3769.65001 2014-06-28 10:34:00 | 3768.98000 | 3768.98000 | 3768.74000 | 3768.74000 | 1.0100 | 3806.4300 | 3768.74000 2014-06-28 10:35:00 | 3768.74000 | 3768.76000 | 3768.70000 | 3768.70000 | 13.8080 | 52038.5000 | 3768.71999 2014-06-28 10:36:00 | 3768.70000 | 3768.70000 | 3767.96000 | 3767.96000 | 6.5040 | 24509.0900 | 3768.31001 2014-06-28 10:37:00 | 3767.96000 | 3768.61000 | 3767.96000 | 3767.98000 | 17.1540 | 64637.0100 | 3768.04002 2014-06-28 10:38:00 | 3767.98000 | 3768.00000 | 3765.00000 | 3766.73000 | 41.1600 | 155028.4400 | 3766.48000 2014-06-28 10:39:00 | 3766.74000 | 3766.74000 | 3766.70000 | 3766.70000 | 1.5790 | 5947.6700 | 3766.73000 2014-06-28 10:40:00 | 3766.56000 | 3770.00000 | 3763.01000 | 3766.06000 | 72.6099 | 273396.6500 | 3765.28000 2014-06-28 10:41:00 | 3766.31000 | 3767.32000 | 3765.16000 | 3767.00000 | 5.6690 | 21352.5600 | 3766.55000 2014-06-28 10:42:00 | 3766.83000 | 3768.48000 | 3765.71000 | 3766.91000 | 20.9280 | 78823.2800 | 3766.39999 2014-06-28 10:43:00 | 3766.91000 | 3766.91000 | 3765.91000 | 3766.05000 | 18.8030 | 70821.9400 | 3766.52002 2014-06-28 10:44:00 | 3765.99000 | 3766.66000 | 3765.99000 | 3766.66000 | 22.1020 | 83246.8900 | 3766.49001 2014-06-28 10:45:00 | 3767.02000 | 3767.19000 | 3766.62000 | 3766.90000 | 11.0690 | 41695.8800 | 3766.91000 2014-06-28 10:46:00 | 3766.90000 | 3766.90000 | 3766.43000 | 3766.44000 | 11.6390 | 43840.6400 | 3766.70000 2014-06-28 10:47:00 | 3766.50000 | 3766.62000 | 3766.50000 | 3766.62000 | 8.3840 | 31578.3800 | 3766.50001 2014-06-28 10:48:00 | 3766.68000 | 3768.00000 | 3766.65000 | 3767.06000 | 5.4500 | 20532.2500 | 3767.39000 2014-06-28 10:49:00 | 3767.50000 | 3767.98000 | 3767.06000 | 3767.98000 | 8.6270 | 32502.6500 | 3767.54999 2014-06-28 10:50:00 | 3767.60000 | 3769.86000 | 3767.09000 | 3768.90000 | 31.7610 | 119677.1100 | 3768.05001 2014-06-28 10:51:00 | 3768.80000 | 3771.96000 | 3768.00000 | 3770.97000 | 45.0250 | 169749.9700 | 3770.12994 2014-06-28 10:52:00 | 3770.99000 | 3770.99000 | 3767.95000 | 3768.34000 | 24.2410 | 91372.3200 | 3769.33001 2014-06-28 10:53:00 | 3768.49000 | 3771.85000 | 3768.00000 | 3768.79000 | 35.7390 | 134711.2200 | 3769.30999 2014-06-28 10:54:00 | 3768.37000 | 3769.72000 | 3767.40000 | 3768.37000 | 11.1330 | 41956.7700 | 3768.69001 2014-06-28 10:55:00 | 3768.40000 | 3769.02000 | 3767.59000 | 3768.77000 | 3.2300 | 12171.9400 | 3768.40000 2014-06-28 10:56:00 | 3768.50000 | 3768.62000 | 3767.82000 | 3768.03000 | 10.6840 | 40258.0300 | 3768.07001 2014-06-28 10:57:00 | 3768.17000 | 3769.00000 | 3767.68000 | 3767.68000 | 6.3650 | 23986.4200 | 3768.48999 2014-06-28 10:58:00 | 3768.04000 | 3768.14000 | 3766.39000 | 3767.98000 | 15.1930 | 57242.7300 | 3767.70001 2014-06-28 10:59:00 | 3767.90000 | 3772.00000 | 3767.52000 | 3767.84000 | 31.3760 | 118232.2300 | 3768.23997 2014-06-28 11:00:00 | 3768.88000 | 3771.94000 | 3768.06000 | 3768.90000 | 28.3170 | 106730.1800 | 3769.11998 2014-06-28 11:01:00 | 3768.82000 | 3770.14000 | 3768.46000 | 3770.14000 | 21.5650 | 81270.9000 | 3768.64997 2014-06-28 11:02:00 | 3770.37000 | 3770.97000 | 3769.16000 | 3770.00000 | 31.5390 | 118899.4000 | 3769.91999 2014-06-28 11:03:00 | 3769.69000 | 3769.78000 | 3769.28000 | 3769.78000 | 2.0730 | 7814.5400 | 3769.68000 2014-06-28 11:04:00 | 3769.79000 | 3769.79000 | 3769.09000 | 3769.78000 | 5.1120 | 19270.3100 | 3769.62000 2014-06-28 11:05:00 | 3769.77000 | 3771.05000 | 3769.77000 | 3771.04000 | 6.8350 | 25771.7100 | 3770.54999 2014-06-28 11:06:00 | 3771.06000 | 3772.92000 | 3771.02000 | 3772.92000 | 24.6410 | 92944.0000 | 3771.92001 2014-06-28 11:07:00 | 3772.92000 | 3774.65000 | 3772.92000 | 3774.65000 | 24.9970 | 94330.8100 | 3773.68998 2014-06-28 11:08:00 | 3774.65000 | 3774.65000 | 3773.45000 | 3774.00000 | 37.0130 | 139708.1000 | 3774.57003 2014-06-28 11:09:00 | 3774.00000 | 3774.00000 | 3773.02000 | 3773.46000 | 18.9760 | 71610.2800 | 3773.72998 2014-06-28 11:10:00 | 3773.15000 | 3773.59000 | 3773.08000 | 3773.57000 | 8.9980 | 33954.1600 | 3773.52000 2014-06-28 11:11:00 | 3773.56000 | 3773.56000 | 3771.57000 | 3772.89000 | 14.8750 | 56123.6700 | 3773.01998 2014-06-28 11:12:00 | 3772.48000 | 3774.00000 | 3772.48000 | 3773.04000 | 14.1560 | 53415.3800 | 3773.33998 2014-06-28 11:13:00 | 3773.06000 | 3774.04000 | 3773.02000 | 3774.04000 | 15.8260 | 59716.0000 | 3773.27998 2014-06-28 11:14:00 | 3774.05000 | 3775.04000 | 3774.02000 | 3775.04000 | 47.1829 | 178107.5700 | 3774.83004 2014-06-28 11:15:00 | 3775.35000 | 3782.02000 | 3775.33000 | 3781.75000 | 183.6122 | 694008.2100 | 3779.75011 2014-06-28 11:16:00 | 3781.98000 | 3790.02000 | 3781.98000 | 3788.00000 | 294.6558 | 1115699.3500 | 3786.44967 2014-06-28 11:17:00 | 3787.63000 | 3795.00000 | 3782.00000 | 3783.67000 | 212.3988 | 804456.2900 | 3787.47993 2014-06-28 11:18:00 | 3784.11000 | 3786.67000 | 3783.80000 | 3783.98000 | 106.5449 | 403276.8800 | 3785.03986 2014-06-28 11:19:00 | 3783.93000 | 3784.19000 | 3782.00000 | 3783.88000 | 63.3470 | 239644.7100 | 3783.04995 2014-06-28 11:20:00 | 3783.59000 | 3785.00000 | 3782.20000 | 3784.74000 | 38.0470 | 143970.0200 | 3783.99997 2014-06-28 11:21:00 | 3784.67000 | 3786.86000 | 3784.31000 | 3786.03000 | 28.2710 | 107024.9200 | 3785.68001 2014-06-28 11:22:00 | 3786.04000 | 3786.10000 | 3783.00000 | 3783.22000 | 74.6479 | 282515.5500 | 3784.63996 2014-06-28 11:23:00 | 3783.72000 | 3783.91000 | 3780.06000 | 3781.00000 | 23.2840 | 88059.4500 | 3781.97002 2014-06-28 11:24:00 | 3781.10000 | 3782.05000 | 3779.92000 | 3781.24000 | 96.4460 | 364655.5900 | 3780.92990 2014-06-28 11:25:00 | 3781.24000 | 3782.10000 | 3781.14000 | 3781.70000 | 26.3580 | 99683.9400 | 3781.91999 2014-06-28 11:26:00 | 3781.70000 | 3788.50000 | 3781.70000 | 3785.94000 | 74.7860 | 282958.0200 | 3783.56992 2014-06-28 11:27:00 | 3786.00000 | 3786.33000 | 3783.04000 | 3784.37000 | 25.7690 | 97528.6700 | 3784.72999 2014-06-28 11:28:00 | 3784.80000 | 3785.95000 | 3784.00000 | 3784.02000 | 35.4620 | 134212.2300 | 3784.68002 2014-06-28 11:29:00 | 3783.98000 | 3785.02000 | 3783.64000 | 3784.80000 | 36.2800 | 137294.6500 | 3784.31000 2014-06-28 11:30:00 | 3784.76000 | 3787.76000 | 3784.20000 | 3787.56000 | 56.5060 | 213911.7500 | 3785.64994 2014-06-28 11:31:00 | 3787.51000 | 3793.35000 | 3787.00000 | 3791.87000 | 225.5023 | 854637.7900 | 3789.93013 2014-06-28 11:32:00 | 3791.87000 | 3796.00000 | 3791.34000 | 3793.10000 | 160.0738 | 607345.7600 | 3794.16016 2014-06-28 11:33:00 | 3793.08000 | 3795.00000 | 3788.05000 | 3789.01000 | 108.4980 | 411372.4600 | 3791.51994 2014-06-28 11:34:00 | 3789.58000 | 3796.30000 | 3788.50000 | 3789.45000 | 113.5751 | 430605.2000 | 3791.36985 2014-06-28 11:35:00 | 3789.43000 | 3790.53000 | 3788.99000 | 3789.25000 | 47.6459 | 180544.2700 | 3789.28995 2014-06-28 11:36:00 | 3789.60000 | 3790.60000 | 3788.96000 | 3790.60000 | 26.1420 | 99065.9900 | 3789.53001 2014-06-28 11:37:00 | 3790.60000 | 3792.50000 | 3790.60000 | 3792.00000 | 61.5520 | 233375.8100 | 3791.52003 2014-06-28 11:38:00 | 3792.02000 | 3792.03000 | 3788.00000 | 3790.00000 | 153.8100 | 582920.0700 | 3789.87000 2014-06-28 11:39:00 | 3789.19000 | 3796.80000 | 3789.19000 | 3793.00000 | 154.7549 | 587112.0600 | 3793.81979 2014-06-28 11:40:00 | 3793.00000 | 3794.45000 | 3789.98000 | 3790.00000 | 110.9481 | 420721.8700 | 3792.05994 2014-06-28 11:41:00 | 3789.98000 | 3793.00000 | 3789.97000 | 3792.77000 | 81.7931 | 310071.8700 | 3790.93007 2014-06-28 11:42:00 | 3792.57000 | 3797.00000 | 3792.01000 | 3795.00000 | 187.6251 | 711969.7200 | 3794.63976 2014-06-28 11:43:00 | 3795.00000 | 3803.00000 | 3794.15000 | 3801.01000 | 509.8965 | 1937295.4300 | 3799.38953 2014-06-28 11:44:00 | 3801.01000 | 3802.97000 | 3796.02000 | 3798.00000 | 272.5123 | 1035252.4600 | 3798.92016 2014-06-28 11:45:00 | 3797.84000 | 3803.00000 | 3797.01000 | 3803.00000 | 278.6181 | 1058486.8100 | 3799.05986 2014-06-28 11:46:00 | 3803.22000 | 3805.00000 | 3801.17000 | 3803.00000 | 199.5300 | 758864.5500 | 3803.26000 2014-06-28 11:47:00 | 3803.47000 | 3804.00000 | 3795.00000 | 3797.35000 | 273.8661 | 1040510.2100 | 3799.33972 2014-06-28 11:48:00 | 3797.32000 | 3802.00000 | 3795.60000 | 3800.39000 | 219.0858 | 832370.3400 | 3799.28976 2014-06-28 11:49:00 | 3800.24000 | 3801.00000 | 3797.04000 | 3797.51000 | 124.4070 | 472665.9100 | 3799.34990 2014-06-28 11:50:00 | 3797.50000 | 3799.90000 | 3794.60000 | 3797.14000 | 63.8879 | 242482.1900 | 3795.42997 2014-06-28 11:51:00 | 3797.45000 | 3798.47000 | 3795.00000 | 3795.40000 | 112.8939 | 428641.2700 | 3796.85012 2014-06-28 11:52:00 | 3795.38000 | 3797.00000 | 3793.50000 | 3795.30000 | 100.9639 | 383140.9100 | 3794.83010 2014-06-28 11:53:00 | 3795.30000 | 3797.00000 | 3794.60000 | 3797.00000 | 93.4380 | 354655.1100 | 3795.61995 2014-06-28 11:54:00 | 3797.00000 | 3804.03000 | 3797.00000 | 3800.00000 | 546.0603 | 2075373.1600 | 3800.63004 2014-06-28 11:55:00 | 3802.49000 | 3804.00000 | 3797.64000 | 3799.36000 | 100.7890 | 383166.4400 | 3801.66997 2014-06-28 11:56:00 | 3799.36000 | 3799.97000 | 3797.00000 | 3799.64000 | 59.6170 | 226422.9800 | 3797.95995 2014-06-28 11:57:00 | 3798.52000 | 3802.05000 | 3797.79000 | 3802.04000 | 171.8650 | 653265.8500 | 3801.03978 2014-06-28 11:58:00 | 3802.02000 | 3802.04000 | 3799.59000 | 3799.97000 | 164.3010 | 624501.5700 | 3800.96004 2014-06-28 11:59:00 | 3799.96000 | 3800.61000 | 3797.50000 | 3797.61000 | 100.5390 | 381948.6300 | 3799.00997 2014-06-28 12:00:00 | 3797.22000 | 3801.92000 | 3796.40000 | 3799.98000 | 175.2520 | 665780.7500 | 3798.99009 2014-06-28 12:01:00 | 3799.96000 | 3799.96000 | 3797.00000 | 3798.18000 | 58.6451 | 222721.6700 | 3797.78992 2014-06-28 12:02:00 | 3798.15000 | 3798.15000 | 3794.98000 | 3795.45000 | 80.8621 | 306962.9800 | 3796.13004 2014-06-28 12:03:00 | 3795.90000 | 3797.75000 | 3795.13000 | 3796.04000 | 81.4401 | 309205.1400 | 3796.72000 2014-06-28 12:04:00 | 3797.00000 | 3799.00000 | 3795.00000 | 3795.89000 | 237.2129 | 900671.4100 | 3796.89018 2014-06-28 12:05:00 | 3795.93000 | 3796.02000 | 3794.40000 | 3796.02000 | 94.1550 | 357351.0100 | 3795.34987 2014-06-28 12:06:00 | 3796.02000 | 3796.02000 | 3794.92000 | 3794.98000 | 41.9560 | 159231.4100 | 3795.19996 2014-06-28 12:07:00 | 3794.98000 | 3795.62000 | 3794.00000 | 3794.00000 | 109.7479 | 416472.3300 | 3794.80994 2014-06-28 12:08:00 | 3794.00000 | 3794.02000 | 3787.04000 | 3789.58000 | 114.2841 | 433236.3400 | 3790.87012 2014-06-28 12:09:00 | 3789.84000 | 3790.47000 | 3785.00000 | 3786.08000 | 155.1169 | 587528.5500 | 3787.64987 2014-06-28 12:10:00 | 3786.08000 | 3789.93000 | 3785.20000 | 3788.11000 | 173.8760 | 658497.9700 | 3787.16982 2014-06-28 12:11:00 | 3788.12000 | 3791.65000 | 3788.11000 | 3789.49000 | 156.6159 | 593671.2300 | 3790.61983 2014-06-28 12:12:00 | 3789.36000 | 3790.69000 | 3787.00000 | 3788.93000 | 57.3660 | 217310.3100 | 3788.13994 2014-06-28 12:13:00 | 3788.72000 | 3789.04000 | 3786.00000 | 3786.00000 | 94.5159 | 357927.0400 | 3786.94990 2014-06-28 12:14:00 | 3786.50000 | 3787.07000 | 3786.33000 | 3787.07000 | 34.8320 | 131904.0300 | 3786.86002 2014-06-28 12:15:00 | 3787.07000 | 3791.71000 | 3786.49000 | 3787.92000 | 121.6881 | 461067.7300 | 3788.92994 2014-06-28 12:16:00 | 3787.24000 | 3793.00000 | 3786.00000 | 3787.93000 | 130.5421 | 494511.9300 | 3788.14007 2014-06-28 12:17:00 | 3787.82000 | 3789.00000 | 3786.90000 | 3788.82000 | 20.6100 | 78053.1600 | 3787.15000 2014-06-28 12:18:00 | 3788.62000 | 3789.89000 | 3788.02000 | 3789.04000 | 52.2990 | 198165.2600 | 3789.07999 2014-06-28 12:19:00 | 3789.50000 | 3792.52000 | 3789.32000 | 3792.02000 | 71.7991 | 272175.2700 | 3790.78998 2014-06-28 12:20:00 | 3792.02000 | 3792.90000 | 3789.03000 | 3789.92000 | 61.2530 | 232216.3500 | 3791.10005 2014-06-28 12:21:00 | 3790.00000 | 3791.35000 | 3789.96000 | 3790.82000 | 26.0260 | 98661.9300 | 3790.89997 2014-06-28 12:22:00 | 3790.82000 | 3790.82000 | 3789.96000 | 3790.46000 | 18.2190 | 69058.1300 | 3790.45000 2014-06-28 12:23:00 | 3790.46000 | 3790.46000 | 3786.77000 | 3787.00000 | 42.1780 | 159807.4400 | 3788.87998 2014-06-28 12:24:00 | 3786.93000 | 3787.72000 | 3785.02000 | 3786.91000 | 44.3960 | 168098.3300 | 3786.33995 2014-06-28 12:25:00 | 3787.38000 | 3789.05000 | 3787.38000 | 3788.55000 | 51.7570 | 196073.5400 | 3788.34996 2014-06-28 12:26:00 | 3789.26000 | 3790.27000 | 3788.00000 | 3788.32000 | 60.9989 | 231136.5000 | 3789.18998 2014-06-28 12:27:00 | 3788.58000 | 3790.08000 | 3788.58000 | 3788.95000 | 4.8590 | 18413.1800 | 3789.50000 2014-06-28 12:28:00 | 3788.99000 | 3789.83000 | 3788.99000 | 3789.83000 | 13.6850 | 51861.5600 | 3789.65998 2014-06-28 12:29:00 | 3789.83000 | 3789.90000 | 3788.90000 | 3789.29000 | 34.8380 | 132011.4300 | 3789.28998 2014-06-28 12:30:00 | 3789.81000 | 3789.83000 | 3786.92000 | 3786.94000 | 42.8270 | 162241.9500 | 3788.30997 2014-06-28 12:31:00 | 3786.95000 | 3787.02000 | 3785.00000 | 3785.24000 | 80.1429 | 303436.2800 | 3786.19006 2014-06-28 12:32:00 | 3785.80000 | 3785.80000 | 3783.04000 | 3783.04000 | 102.6321 | 388380.3100 | 3784.20006 2014-06-28 12:33:00 | 3783.14000 | 3785.89000 | 3782.98000 | 3785.85000 | 67.4510 | 255219.0900 | 3783.77002 2014-06-28 12:34:00 | 3785.68000 | 3786.00000 | 3785.22000 | 3786.00000 | 26.0970 | 98797.4100 | 3785.77998 2014-06-28 12:35:00 | 3785.86000 | 3787.88000 | 3785.80000 | 3787.06000 | 76.7141 | 290501.6000 | 3786.81008 2014-06-28 12:36:00 | 3787.06000 | 3788.00000 | 3786.00000 | 3787.00000 | 71.0080 | 268908.5600 | 3787.01996 2014-06-28 12:37:00 | 3786.61000 | 3787.13000 | 3786.00000 | 3786.96000 | 34.4110 | 130293.6300 | 3786.39001 2014-06-28 12:38:00 | 3786.84000 | 3786.92000 | 3786.20000 | 3786.20000 | 14.6490 | 55470.6100 | 3786.65000 2014-06-28 12:39:00 | 3786.22000 | 3788.00000 | 3785.46000 | 3787.02000 | 51.1140 | 193541.4500 | 3786.47005 2014-06-28 12:40:00 | 3787.02000 | 3787.32000 | 3785.18000 | 3785.22000 | 21.4770 | 81312.0600 | 3786.00998 2014-06-28 12:41:00 | 3785.62000 | 3785.70000 | 3785.20000 | 3785.20000 | 6.6810 | 25291.8800 | 3785.64000 2014-06-28 12:42:00 | 3785.19000 | 3786.25000 | 3785.00000 | 3786.19000 | 25.2980 | 95773.3100 | 3785.80999 2014-06-28 12:43:00 | 3786.21000 | 3786.66000 | 3786.21000 | 3786.58000 | 12.5930 | 47683.6900 | 3786.52001 2014-06-28 12:44:00 | 3786.58000 | 3788.00000 | 3786.10000 | 3787.02000 | 21.1070 | 79929.5900 | 3786.87998 2014-06-28 12:45:00 | 3787.02000 | 3787.12000 | 3787.00000 | 3787.10000 | 22.5600 | 85435.5700 | 3787.04000 2014-06-28 12:46:00 | 3787.10000 | 3787.80000 | 3786.96000 | 3787.00000 | 18.6150 | 70495.5500 | 3787.03002 2014-06-28 12:47:00 | 3786.80000 | 3786.98000 | 3785.08000 | 3786.27000 | 24.9020 | 94284.1600 | 3786.21001 2014-06-28 12:48:00 | 3786.00000 | 3786.24000 | 3785.93000 | 3785.96000 | 2.5410 | 9620.4300 | 3786.08000 2014-06-28 12:49:00 | 3785.96000 | 3786.30000 | 3785.95000 | 3786.06000 | 15.8020 | 59827.5900 | 3786.08001 2014-06-28 12:50:00 | 3786.06000 | 3786.09000 | 3785.20000 | 3785.64000 | 11.4570 | 43374.7700 | 3785.87999 2014-06-28 12:51:00 | 3786.02000 | 3786.02000 | 3784.17000 | 3784.98000 | 68.6990 | 260039.4100 | 3785.19998 2014-06-28 12:52:00 | 3784.93000 | 3787.01000 | 3784.07000 | 3787.01000 | 9.7750 | 37008.8600 | 3786.06999 2014-06-28 12:53:00 | 3785.92000 | 3787.85000 | 3785.84000 | 3787.84000 | 42.0270 | 159155.4700 | 3786.97997 2014-06-28 12:54:00 | 3787.82000 | 3787.82000 | 3785.62000 | 3786.46000 | 12.4320 | 47084.5800 | 3787.37001 2014-06-28 12:55:00 | 3786.55000 | 3786.83000 | 3786.50000 | 3786.83000 | 7.4720 | 28293.0400 | 3786.54000 2014-06-28 12:56:00 | 3786.50000 | 3787.01000 | 3786.10000 | 3786.61000 | 6.3580 | 24075.0000 | 3786.57000 2014-06-28 12:57:00 | 3786.27000 | 3786.27000 | 3784.02000 | 3784.02000 | 57.4651 | 217526.5600 | 3785.36993 2014-06-28 12:58:00 | 3784.02000 | 3784.21000 | 3780.00000 | 3782.77000 | 142.1530 | 537565.7900 | 3781.60011 2014-06-28 12:59:00 | 3781.70000 | 3782.19000 | 3779.01000 | 3779.23000 | 102.1250 | 386008.8100 | 3779.76986 2014-06-28 13:00:00 | 3779.23000 | 3781.00000 | 3779.00000 | 3779.58000 | 42.9850 | 162474.9900 | 3779.80994 2014-06-28 13:01:00 | 3779.55000 | 3779.55000 | 3776.01000 | 3776.51000 | 129.3950 | 488793.5200 | 3777.52983 2014-06-28 13:02:00 | 3776.28000 | 3776.43000 | 3761.25000 | 3767.01000 | 306.5169 | 1155884.3100 | 3771.02975 2014-06-28 13:03:00 | 3768.19000 | 3772.00000 | 3762.76000 | 3765.82000 | 188.6200 | 710708.6600 | 3767.94000 2014-06-28 13:04:00 | 3765.67000 | 3766.00000 | 3757.00000 | 3759.00000 | 248.6828 | 935330.7500 | 3761.14018 2014-06-28 13:05:00 | 3759.00000 | 3761.12000 | 3756.00000 | 3759.48000 | 126.8399 | 476754.5500 | 3758.71000 2014-06-28 13:06:00 | 3759.55000 | 3763.32000 | 3756.02000 | 3760.97000 | 89.7689 | 337561.6600 | 3760.33997 2014-06-28 13:07:00 | 3760.17000 | 3761.97000 | 3744.89000 | 3753.31000 | 426.7322 | 1601500.6200 | 3752.94026 2014-06-28 13:08:00 | 3753.31000 | 3755.00000 | 3739.12000 | 3739.93000 | 298.8526 | 1119630.3700 | 3746.43021 2014-06-28 13:09:00 | 3739.93000 | 3740.00000 | 3725.00000 | 3730.02000 | 459.0865 | 1712663.2900 | 3730.58957 2014-06-28 13:10:00 | 3730.03000 | 3741.26000 | 3730.00000 | 3741.01000 | 284.0532 | 1061265.4700 | 3736.15024 2014-06-28 13:11:00 | 3741.04000 | 3745.00000 | 3740.00000 | 3743.98000 | 218.1030 | 816418.4200 | 3743.27017 2014-06-28 13:12:00 | 3743.98000 | 3743.98000 | 3738.90000 | 3742.78000 | 150.1282 | 561724.1300 | 3741.62993 2014-06-28 13:13:00 | 3742.80000 | 3745.02000 | 3739.94000 | 3745.00000 | 195.7950 | 732698.1800 | 3742.16974 2014-06-28 13:14:00 | 3745.00000 | 3753.08000 | 3745.00000 | 3752.96000 | 312.1424 | 1170284.1600 | 3749.20020 2014-06-28 13:15:00 | 3752.43000 | 3754.00000 | 3745.85000 | 3746.63000 | 310.1817 | 1163627.9500 | 3751.44014 2014-06-28 13:16:00 | 3746.59000 | 3746.86000 | 3739.33000 | 3739.92000 | 136.5610 | 511187.3200 | 3743.29004 2014-06-28 13:17:00 | 3740.00000 | 3744.18000 | 3736.00000 | 3743.10000 | 168.6119 | 630749.9800 | 3740.84008 2014-06-28 13:18:00 | 3743.03000 | 3748.92000 | 3742.20000 | 3747.00000 | 157.1770 | 588692.1300 | 3745.40987 2014-06-28 13:19:00 | 3748.33000 | 3748.33000 | 3742.20000 | 3743.27000 | 136.2669 | 510418.9000 | 3745.72989 2014-06-28 13:20:00 | 3743.95000 | 3745.00000 | 3743.75000 | 3744.54000 | 118.8360 | 444950.5000 | 3744.23987 2014-06-28 13:21:00 | 3744.94000 | 3751.50000 | 3744.93000 | 3750.90000 | 182.4249 | 683799.4400 | 3748.38975 2014-06-28 13:22:00 | 3750.92000 | 3755.00000 | 3750.08000 | 3750.98000 | 199.4730 | 748500.7000 | 3752.39016 2014-06-28 13:23:00 | 3750.98000 | 3750.98000 | 3743.10000 | 3745.20000 | 122.0071 | 457200.9000 | 3747.32991 2014-06-28 13:24:00 | 3745.06000 | 3745.99000 | 3738.80000 | 3741.00000 | 354.5453 | 1326573.6300 | 3741.61955 2014-06-28 13:25:00 | 3741.30000 | 3741.30000 | 3720.01000 | 3734.00000 | 273.0292 | 1019649.2700 | 3734.57994 2014-06-28 13:26:00 | 3734.00000 | 3743.99000 | 3731.00000 | 3739.65000 | 189.7702 | 709397.1400 | 3738.19001 2014-06-28 13:27:00 | 3739.65000 | 3744.88000 | 3739.52000 | 3740.13000 | 146.9980 | 549848.8000 | 3740.51992 2014-06-28 13:28:00 | 3740.00000 | 3740.00000 | 3733.08000 | 3734.40000 | 114.4671 | 427627.1700 | 3735.80991 2014-06-28 13:29:00 | 3733.90000 | 3742.00000 | 3732.08000 | 3740.91000 | 265.1329 | 990443.7400 | 3735.65021 2014-06-28 13:30:00 | 3740.05000 | 3741.54000 | 3737.94000 | 3740.00000 | 92.8430 | 347268.0900 | 3740.38007 2014-06-28 13:31:00 | 3740.50000 | 3741.06000 | 3737.33000 | 3741.06000 | 127.6260 | 477309.6400 | 3739.90986 2014-06-28 13:32:00 | 3741.36000 | 3747.98000 | 3739.96000 | 3746.62000 | 135.4619 | 507122.0200 | 3743.65007 2014-06-28 13:33:00 | 3746.74000 | 3750.00000 | 3745.86000 | 3748.96000 | 156.0159 | 584805.2100 | 3748.36983 2014-06-28 13:34:00 | 3749.00000 | 3749.86000 | 3742.52000 | 3744.98000 | 148.9232 | 558041.9500 | 3747.18013 2014-06-28 13:35:00 | 3744.97000 | 3746.45000 | 3743.95000 | 3745.49000 | 73.5619 | 275480.6400 | 3744.88004 2014-06-28 13:36:00 | 3745.49000 | 3746.47000 | 3744.54000 | 3744.90000 | 55.1770 | 206670.5400 | 3745.58996 2014-06-28 13:37:00 | 3744.90000 | 3746.00000 | 3744.00000 | 3744.00000 | 71.6941 | 268497.8800 | 3745.05008 2014-06-28 13:38:00 | 3743.96000 | 3743.96000 | 3740.23000 | 3741.84000 | 47.5861 | 178081.7600 | 3742.30995 2014-06-28 13:39:00 | 3741.84000 | 3742.22000 | 3739.00000 | 3740.00000 | 139.5618 | 522078.5600 | 3740.84007 2014-06-28 13:40:00 | 3740.00000 | 3743.08000 | 3740.00000 | 3743.08000 | 46.8920 | 175436.6900 | 3741.29003 2014-06-28 13:41:00 | 3743.10000 | 3745.79000 | 3743.10000 | 3744.56000 | 107.1000 | 401060.4000 | 3744.73000 2014-06-28 13:42:00 | 3744.08000 | 3744.08000 | 3742.65000 | 3743.13000 | 58.7160 | 219790.2400 | 3743.27994 2014-06-28 13:43:00 | 3743.42000 | 3745.87000 | 3742.63000 | 3743.91000 | 27.2650 | 102073.7800 | 3743.76996 2014-06-28 13:44:00 | 3744.99000 | 3749.80000 | 3744.53000 | 3747.20000 | 82.1680 | 307867.8100 | 3746.80996 2014-06-28 13:45:00 | 3746.81000 | 3752.64000 | 3746.08000 | 3751.47000 | 122.8310 | 460521.6700 | 3749.23003 2014-06-28 13:46:00 | 3751.45000 | 3751.47000 | 3748.74000 | 3748.75000 | 48.5460 | 182072.2300 | 3750.50995 2014-06-28 13:47:00 | 3748.10000 | 3749.00000 | 3746.00000 | 3748.98000 | 108.6150 | 407030.4800 | 3747.45986 2014-06-28 13:48:00 | 3748.03000 | 3753.00000 | 3748.03000 | 3751.57000 | 68.2500 | 255969.7300 | 3750.47000 2014-06-28 13:49:00 | 3751.95000 | 3751.98000 | 3748.98000 | 3749.04000 | 113.1951 | 424501.8400 | 3750.17985 2014-06-28 13:50:00 | 3749.04000 | 3749.04000 | 3746.00000 | 3747.15000 | 118.8019 | 445218.6100 | 3747.57006 2014-06-28 13:51:00 | 3747.15000 | 3747.15000 | 3742.02000 | 3747.03000 | 71.1451 | 266489.5800 | 3745.71991 2014-06-28 13:52:00 | 3747.03000 | 3750.00000 | 3747.03000 | 3749.03000 | 31.3510 | 117511.5600 | 3748.26001 2014-06-28 13:53:00 | 3749.04000 | 3749.88000 | 3748.12000 | 3749.00000 | 32.6990 | 122587.4700 | 3748.96999 2014-06-28 13:54:00 | 3748.96000 | 3748.98000 | 3743.96000 | 3743.96000 | 68.3509 | 256097.9800 | 3746.81002 2014-06-28 13:55:00 | 3743.93000 | 3747.13000 | 3743.08000 | 3744.00000 | 62.3070 | 233306.5600 | 3744.46995 2014-06-28 13:56:00 | 3744.05000 | 3745.00000 | 3741.00000 | 3741.00000 | 77.3491 | 289508.2200 | 3742.87998 2014-06-28 13:57:00 | 3741.00000 | 3744.04000 | 3741.00000 | 3743.97000 | 52.7240 | 197323.2900 | 3742.57006 2014-06-28 13:58:00 | 3743.62000 | 3743.76000 | 3742.88000 | 3742.91000 | 73.3031 | 274396.9400 | 3743.32006 2014-06-28 13:59:00 | 3743.40000 | 3743.96000 | 3742.52000 | 3742.72000 | 25.7460 | 96375.3900 | 3743.30997 2014-06-28 14:00:00 | 3742.64000 | 3742.66000 | 3735.00000 | 3737.02000 | 123.4720 | 461696.2700 | 3739.28006 2014-06-28 14:01:00 | 3737.72000 | 3737.72000 | 3731.30000 | 3732.70000 | 94.1160 | 351459.2500 | 3734.31990 2014-06-28 14:02:00 | 3732.70000 | 3735.55000 | 3728.04000 | 3733.15000 | 191.4619 | 714252.3100 | 3730.52010 2014-06-28 14:03:00 | 3733.68000 | 3735.45000 | 3731.36000 | 3731.36000 | 69.2201 | 258444.9500 | 3733.67000 2014-06-28 14:04:00 | 3731.02000 | 3732.00000 | 3728.02000 | 3728.02000 | 205.0790 | 764950.9700 | 3730.02995 2014-06-28 14:05:00 | 3728.04000 | 3731.00000 | 3726.15000 | 3730.20000 | 165.3159 | 616428.3600 | 3728.78982 2014-06-28 14:06:00 | 3730.96000 | 3732.00000 | 3727.05000 | 3727.98000 | 154.1919 | 575103.3900 | 3729.79008 2014-06-28 14:07:00 | 3727.98000 | 3728.00000 | 3722.02000 | 3722.88000 | 142.4270 | 530578.8300 | 3725.26988 2014-06-28 14:08:00 | 3722.88000 | 3724.90000 | 3715.02000 | 3716.94000 | 304.3136 | 1131684.6700 | 3718.81030 2014-06-28 14:09:00 | 3716.94000 | 3716.97000 | 3706.00000 | 3710.72000 | 423.8778 | 1573379.1100 | 3711.86975 2014-06-28 14:10:00 | 3710.82000 | 3713.70000 | 3708.01000 | 3710.02000 | 250.7679 | 930421.5300 | 3710.28986 2014-06-28 14:11:00 | 3710.05000 | 3714.00000 | 3708.89000 | 3712.54000 | 195.5761 | 725831.8200 | 3711.24980 2014-06-28 14:12:00 | 3712.62000 | 3718.00000 | 3712.56000 | 3717.80000 | 185.4280 | 689031.9000 | 3715.89990 2014-06-28 14:13:00 | 3717.80000 | 3720.00000 | 3717.50000 | 3719.57000 | 182.5271 | 678706.8800 | 3718.38986 2014-06-28 14:14:00 | 3719.02000 | 3722.00000 | 3717.57000 | 3718.95000 | 101.6129 | 377918.6500 | 3719.20008 2014-06-28 14:15:00 | 3718.96000 | 3720.00000 | 3714.97000 | 3717.00000 | 156.1370 | 580481.6100 | 3717.76988 2014-06-28 14:16:00 | 3716.95000 | 3717.00000 | 3714.04000 | 3716.98000 | 42.3610 | 157414.4700 | 3716.02001 2014-06-28 14:17:00 | 3716.92000 | 3723.98000 | 3716.92000 | 3722.00000 | 167.0660 | 621363.5200 | 3719.26982 2014-06-28 14:18:00 | 3723.78000 | 3724.00000 | 3720.97000 | 3724.00000 | 131.1440 | 488290.9800 | 3723.32014 2014-06-28 14:19:00 | 3724.04000 | 3724.06000 | 3717.11000 | 3719.68000 | 91.4359 | 340219.3400 | 3720.84990 2014-06-28 14:20:00 | 3719.68000 | 3723.00000 | 3718.00000 | 3721.98000 | 114.9330 | 427664.3700 | 3720.99009 2014-06-28 14:21:00 | 3722.44000 | 3727.90000 | 3722.44000 | 3726.95000 | 155.2059 | 578026.9600 | 3724.25983 2014-06-28 14:22:00 | 3726.95000 | 3728.15000 | 3724.07000 | 3724.57000 | 99.9890 | 372567.0200 | 3726.07997 2014-06-28 14:23:00 | 3724.12000 | 3725.60000 | 3722.94000 | 3725.00000 | 47.1330 | 175533.3100 | 3724.21004 2014-06-28 14:24:00 | 3724.98000 | 3725.01000 | 3723.05000 | 3725.01000 | 80.0991 | 298328.3100 | 3724.48998 2014-06-28 14:25:00 | 3725.13000 | 3730.05000 | 3725.04000 | 3730.05000 | 79.9961 | 298250.1500 | 3728.30992 2014-06-28 14:26:00 | 3730.98000 | 3735.00000 | 3729.00000 | 3729.03000 | 140.5901 | 524488.3000 | 3730.62000 2014-06-28 14:27:00 | 3729.98000 | 3730.00000 | 3724.97000 | 3727.57000 | 68.2629 | 254399.5000 | 3726.76005 2014-06-28 14:28:00 | 3727.61000 | 3727.61000 | 3725.08000 | 3725.40000 | 81.6041 | 304078.7400 | 3726.27009 2014-06-28 14:29:00 | 3725.39000 | 3729.00000 | 3725.10000 | 3728.02000 | 39.8740 | 148613.0200 | 3727.07004 2014-06-28 14:30:00 | 3728.80000 | 3730.69000 | 3728.52000 | 3729.90000 | 72.0419 | 268708.5100 | 3729.89004 2014-06-28 14:31:00 | 3729.90000 | 3731.50000 | 3729.80000 | 3731.50000 | 131.1199 | 489153.2900 | 3730.58000 2014-06-28 14:32:00 | 3731.48000 | 3733.00000 | 3731.12000 | 3732.99000 | 124.3199 | 463989.2100 | 3732.22000 2014-06-28 14:33:00 | 3732.58000 | 3732.58000 | 3729.80000 | 3730.56000 | 76.2969 | 284693.6700 | 3731.38994 2014-06-28 14:34:00 | 3730.16000 | 3730.16000 | 3727.11000 | 3727.98000 | 55.9481 | 208630.8700 | 3729.00997 2014-06-28 14:35:00 | 3727.94000 | 3727.94000 | 3725.56000 | 3725.64000 | 25.6310 | 95509.7300 | 3726.34001 2014-06-28 14:36:00 | 3725.56000 | 3725.62000 | 3723.98000 | 3724.00000 | 71.4859 | 266250.7400 | 3724.51992 2014-06-28 14:37:00 | 3724.00000 | 3727.02000 | 3724.00000 | 3726.50000 | 97.1269 | 361835.6900 | 3725.38992 2014-06-28 14:38:00 | 3726.50000 | 3729.88000 | 3726.04000 | 3729.56000 | 63.2610 | 235830.5600 | 3727.90002 2014-06-28 14:39:00 | 3729.54000 | 3730.00000 | 3728.02000 | 3728.47000 | 76.8100 | 286418.4600 | 3728.92000 2014-06-28 14:40:00 | 3728.00000 | 3729.02000 | 3726.12000 | 3729.02000 | 16.8190 | 62701.4900 | 3728.02000 2014-06-28 14:41:00 | 3728.62000 | 3730.00000 | 3728.46000 | 3728.46000 | 51.4790 | 191983.1000 | 3729.34999 2014-06-28 14:42:00 | 3728.42000 | 3729.29000 | 3727.79000 | 3728.78000 | 35.3960 | 131975.6500 | 3728.54996 2014-06-28 14:43:00 | 3728.78000 | 3730.10000 | 3728.33000 | 3729.25000 | 15.7960 | 58905.0400 | 3729.10998 2014-06-28 14:44:00 | 3729.29000 | 3737.59000 | 3729.27000 | 3735.27000 | 117.1480 | 437263.2000 | 3732.56994 2014-06-28 14:45:00 | 3735.27000 | 3740.07000 | 3735.00000 | 3737.92000 | 130.6621 | 488498.7000 | 3738.64007 2014-06-28 14:46:00 | 3737.41000 | 3742.89000 | 3736.00000 | 3742.00000 | 162.3582 | 607026.3600 | 3738.80992 2014-06-28 14:47:00 | 3741.37000 | 3741.96000 | 3737.27000 | 3737.54000 | 51.1540 | 191284.8100 | 3739.39005 2014-06-28 14:48:00 | 3737.50000 | 3737.50000 | 3735.01000 | 3736.03000 | 51.1270 | 191017.7900 | 3736.13996 2014-06-28 14:49:00 | 3735.13000 | 3736.00000 | 3733.45000 | 3735.95000 | 135.0889 | 504565.0500 | 3735.05996 2014-06-28 14:50:00 | 3736.00000 | 3736.40000 | 3734.68000 | 3734.77000 | 32.3290 | 120754.7900 | 3735.17999 2014-06-28 14:51:00 | 3734.62000 | 3734.72000 | 3730.09000 | 3732.62000 | 34.1960 | 127612.8200 | 3731.80996 2014-06-28 14:52:00 | 3732.91000 | 3734.99000 | 3732.91000 | 3733.56000 | 43.0220 | 160648.3000 | 3734.10002 2014-06-28 14:53:00 | 3733.38000 | 3734.77000 | 3732.46000 | 3734.31000 | 55.2530 | 206256.6300 | 3732.95004 2014-06-28 14:54:00 | 3732.72000 | 3734.80000 | 3732.56000 | 3734.19000 | 41.8130 | 156127.5400 | 3733.95003 2014-06-28 14:55:00 | 3734.17000 | 3735.40000 | 3733.94000 | 3734.96000 | 70.8859 | 264712.9400 | 3734.34992 2014-06-28 14:56:00 | 3734.92000 | 3739.98000 | 3733.58000 | 3737.26000 | 102.1131 | 381502.6700 | 3736.08008 2014-06-28 14:57:00 | 3737.85000 | 3738.02000 | 3735.49000 | 3735.57000 | 61.4300 | 229573.1900 | 3737.15000 2014-06-28 14:58:00 | 3735.56000 | 3738.88000 | 3735.00000 | 3737.00000 | 77.1310 | 288203.9100 | 3736.55002 2014-06-28 14:59:00 | 3737.00000 | 3739.00000 | 3735.70000 | 3737.77000 | 57.7520 | 215823.3200 | 3737.07003 2014-06-28 15:00:00 | 3737.17000 | 3739.06000 | 3737.02000 | 3739.06000 | 20.0140 | 74818.2600 | 3738.30002 2014-06-28 15:01:00 | 3739.49000 | 3742.40000 | 3739.49000 | 3740.92000 | 71.9080 | 269023.6800 | 3741.21996 2014-06-28 15:02:00 | 3740.31000 | 3745.00000 | 3739.56000 | 3742.02000 | 126.5811 | 473807.1100 | 3743.11004 2014-06-28 15:03:00 | 3741.42000 | 3741.98000 | 3738.27000 | 3738.95000 | 40.8900 | 152925.4900 | 3739.92000 2014-06-28 15:04:00 | 3739.29000 | 3739.46000 | 3738.90000 | 3738.91000 | 24.5500 | 91795.8100 | 3739.14000 2014-06-28 15:05:00 | 3738.91000 | 3739.00000 | 3737.00000 | 3738.01000 | 22.5630 | 84346.0900 | 3738.25002 2014-06-28 15:06:00 | 3738.01000 | 3738.56000 | 3736.17000 | 3736.17000 | 25.6980 | 96042.9900 | 3737.36999 2014-06-28 15:07:00 | 3736.02000 | 3736.11000 | 3735.99000 | 3736.00000 | 18.5770 | 69404.1800 | 3736.02999 2014-06-28 15:08:00 | 3736.00000 | 3736.00000 | 3735.18000 | 3735.20000 | 8.1180 | 30324.0800 | 3735.41000 2014-06-28 15:09:00 | 3735.32000 | 3737.16000 | 3735.18000 | 3735.25000 | 17.9320 | 66989.4600 | 3735.75001 2014-06-28 15:10:00 | 3736.00000 | 3736.02000 | 3734.25000 | 3735.00000 | 28.2230 | 105415.2200 | 3735.08002 2014-06-28 15:11:00 | 3735.35000 | 3737.06000 | 3734.54000 | 3736.00000 | 26.2150 | 97938.1300 | 3735.95996 2014-06-28 15:12:00 | 3736.00000 | 3736.55000 | 3734.36000 | 3736.00000 | 12.9030 | 48198.7700 | 3735.47001 2014-06-28 15:13:00 | 3736.06000 | 3736.10000 | 3734.00000 | 3734.80000 | 13.4920 | 50395.1800 | 3735.19001 2014-06-28 15:14:00 | 3734.22000 | 3734.63000 | 3731.12000 | 3732.47000 | 60.6321 | 226325.5600 | 3732.77003 2014-06-28 15:15:00 | 3731.70000 | 3733.62000 | 3729.47000 | 3729.72000 | 47.2909 | 176461.9100 | 3731.41001 2014-06-28 15:16:00 | 3729.50000 | 3729.74000 | 3724.98000 | 3728.54000 | 92.4751 | 344689.6900 | 3727.37988 2014-06-28 15:17:00 | 3728.54000 | 3731.90000 | 3728.12000 | 3730.64000 | 87.2630 | 325475.4200 | 3729.82007 2014-06-28 15:18:00 | 3730.69000 | 3731.51000 | 3729.98000 | 3731.42000 | 48.9830 | 182736.0100 | 3730.60004 2014-06-28 15:19:00 | 3731.42000 | 3732.96000 | 3731.40000 | 3732.96000 | 35.6350 | 132989.5800 | 3731.98995 2014-06-28 15:20:00 | 3732.96000 | 3735.61000 | 3732.60000 | 3735.61000 | 43.1510 | 161123.7400 | 3733.95001 2014-06-28 15:21:00 | 3735.61000 | 3738.50000 | 3735.39000 | 3735.39000 | 61.4150 | 229500.0100 | 3736.86992 2014-06-28 15:22:00 | 3735.39000 | 3735.39000 | 3732.58000 | 3733.26000 | 20.8770 | 77957.0900 | 3734.10998 2014-06-28 15:23:00 | 3733.29000 | 3739.89000 | 3733.00000 | 3734.27000 | 76.9519 | 287415.3600 | 3735.00004 2014-06-28 15:24:00 | 3734.99000 | 3739.88000 | 3734.93000 | 3737.16000 | 66.3491 | 247961.7200 | 3737.22998 2014-06-28 15:25:00 | 3737.16000 | 3742.00000 | 3737.12000 | 3742.00000 | 184.9601 | 691743.5300 | 3739.96001 2014-06-28 15:26:00 | 3741.98000 | 3745.00000 | 3740.00000 | 3744.00000 | 121.1201 | 453367.0800 | 3743.12000 2014-06-28 15:27:00 | 3744.00000 | 3748.00000 | 3741.80000 | 3743.63000 | 196.7338 | 736701.2100 | 3744.66020 2014-06-28 15:28:00 | 3743.37000 | 3743.52000 | 3740.11000 | 3741.97000 | 84.4529 | 316044.7200 | 3742.26007 2014-06-28 15:29:00 | 3741.53000 | 3742.96000 | 3740.96000 | 3742.47000 | 35.5230 | 132915.6000 | 3741.68003 2014-06-28 15:30:00 | 3742.46000 | 3744.00000 | 3741.30000 | 3743.92000 | 66.7859 | 249991.7500 | 3743.17993 2014-06-28 15:31:00 | 3743.30000 | 3745.00000 | 3741.57000 | 3743.61000 | 54.4660 | 203909.9600 | 3743.79994 2014-06-28 15:32:00 | 3743.87000 | 3745.83000 | 3742.70000 | 3743.99000 | 54.3010 | 203307.1600 | 3744.08001 2014-06-28 15:33:00 | 3744.00000 | 3744.94000 | 3743.07000 | 3744.00000 | 91.6760 | 343242.3400 | 3744.07990 2014-06-28 15:34:00 | 3743.96000 | 3744.48000 | 3743.00000 | 3743.19000 | 51.9450 | 194466.9200 | 3743.70993 2014-06-28 15:35:00 | 3743.18000 | 3743.18000 | 3738.00000 | 3739.61000 | 38.1120 | 142590.3600 | 3741.35002 2014-06-28 15:36:00 | 3739.01000 | 3742.71000 | 3737.00000 | 3740.96000 | 55.7460 | 208449.7500 | 3739.27994 2014-06-28 15:37:00 | 3740.96000 | 3742.02000 | 3740.67000 | 3740.98000 | 53.1630 | 198899.8300 | 3741.32004 2014-06-28 15:38:00 | 3740.98000 | 3743.88000 | 3740.98000 | 3743.88000 | 85.9771 | 321760.5500 | 3742.39993 2014-06-28 15:39:00 | 3743.88000 | 3745.80000 | 3743.55000 | 3744.91000 | 80.3899 | 301026.4900 | 3744.58000 2014-06-28 15:40:00 | 3744.86000 | 3749.00000 | 3744.74000 | 3747.24000 | 77.0401 | 288635.9700 | 3746.57000 2014-06-28 15:41:00 | 3747.23000 | 3749.40000 | 3747.09000 | 3749.40000 | 49.7801 | 186578.1300 | 3748.05000 2014-06-28 15:42:00 | 3749.40000 | 3750.00000 | 3747.92000 | 3750.00000 | 177.6852 | 666258.9400 | 3749.65977 2014-06-28 15:43:00 | 3750.00000 | 3751.90000 | 3747.98000 | 3748.00000 | 111.5170 | 418108.4300 | 3749.27991 2014-06-28 15:44:00 | 3747.98000 | 3747.98000 | 3744.07000 | 3744.89000 | 56.8890 | 213140.2700 | 3746.59998 2014-06-28 15:45:00 | 3744.22000 | 3746.39000 | 3744.00000 | 3745.35000 | 73.7531 | 276177.2800 | 3744.62006 2014-06-28 15:46:00 | 3745.38000 | 3746.42000 | 3743.97000 | 3746.04000 | 42.2351 | 158173.6500 | 3745.07994 2014-06-28 15:47:00 | 3746.05000 | 3746.59000 | 3744.94000 | 3745.00000 | 25.2440 | 94565.9100 | 3746.07003 2014-06-28 15:48:00 | 3745.50000 | 3745.52000 | 3745.00000 | 3745.02000 | 11.2830 | 42254.9800 | 3745.01001 2014-06-28 15:49:00 | 3745.10000 | 3748.30000 | 3745.00000 | 3748.00000 | 41.2660 | 154595.9800 | 3746.32996 2014-06-28 15:50:00 | 3747.80000 | 3748.79000 | 3747.11000 | 3747.11000 | 32.0820 | 120233.1100 | 3747.68002 2014-06-28 15:51:00 | 3747.10000 | 3748.20000 | 3745.15000 | 3747.98000 | 40.5810 | 152056.2500 | 3746.98001 2014-06-28 15:52:00 | 3747.96000 | 3750.00000 | 3747.04000 | 3748.75000 | 68.5861 | 257081.8800 | 3748.30993 2014-06-28 15:53:00 | 3748.77000 | 3749.96000 | 3748.00000 | 3749.34000 | 34.6850 | 130027.7600 | 3748.81995 2014-06-28 15:54:00 | 3749.34000 | 3749.34000 | 3745.20000 | 3747.00000 | 36.3840 | 136338.2100 | 3747.20004 2014-06-28 15:55:00 | 3747.00000 | 3749.98000 | 3746.41000 | 3749.98000 | 64.5569 | 241972.9900 | 3748.20995 2014-06-28 15:56:00 | 3749.77000 | 3749.77000 | 3745.82000 | 3746.47000 | 19.4860 | 73034.0500 | 3748.02998 2014-06-28 15:57:00 | 3745.86000 | 3746.47000 | 3744.36000 | 3744.98000 | 67.8440 | 254108.3600 | 3745.48007 2014-06-28 15:58:00 | 3744.98000 | 3745.00000 | 3741.00000 | 3742.00000 | 119.2799 | 446513.3900 | 3743.41000 2014-06-28 15:59:00 | 3742.35000 | 3744.06000 | 3741.10000 | 3742.83000 | 73.3481 | 274538.8900 | 3742.95996 2014-06-28 16:00:00 | 3742.98000 | 3743.12000 | 3742.03000 | 3743.03000 | 40.6110 | 152006.3300 | 3742.98001 2014-06-28 16:01:00 | 3743.12000 | 3746.14000 | 3743.12000 | 3746.14000 | 26.1930 | 98082.9400 | 3744.62002 2014-06-28 16:02:00 | 3746.13000 | 3746.13000 | 3743.35000 | 3743.53000 | 60.3940 | 226171.9700 | 3744.94006 2014-06-28 16:03:00 | 3744.00000 | 3744.66000 | 3742.97000 | 3742.97000 | 7.6210 | 28532.8300 | 3743.97000 2014-06-28 16:04:00 | 3742.97000 | 3743.53000 | 3740.51000 | 3740.51000 | 63.4500 | 237450.9600 | 3742.33000 2014-06-28 16:05:00 | 3740.91000 | 3741.00000 | 3738.15000 | 3739.60000 | 66.1250 | 247297.6600 | 3739.84991 2014-06-28 16:06:00 | 3739.55000 | 3740.98000 | 3739.28000 | 3739.30000 | 36.1500 | 135197.6200 | 3739.91000 2014-06-28 16:07:00 | 3739.97000 | 3739.97000 | 3737.00000 | 3737.14000 | 55.1059 | 205980.5200 | 3737.89994 2014-06-28 16:08:00 | 3737.50000 | 3738.11000 | 3735.40000 | 3738.09000 | 21.0750 | 78765.6800 | 3737.39997 2014-06-28 16:09:00 | 3738.09000 | 3739.88000 | 3737.36000 | 3739.88000 | 26.8580 | 100420.2100 | 3738.92999 2014-06-28 16:10:00 | 3739.88000 | 3740.01000 | 3739.76000 | 3740.01000 | 16.3200 | 61034.7000 | 3739.87000 2014-06-28 16:11:00 | 3739.94000 | 3740.84000 | 3739.03000 | 3739.15000 | 17.5650 | 65690.5900 | 3739.85998 2014-06-28 16:12:00 | 3738.76000 | 3739.18000 | 3737.24000 | 3738.99000 | 23.7260 | 88696.3500 | 3738.35997 2014-06-28 16:13:00 | 3738.55000 | 3738.77000 | 3736.01000 | 3737.98000 | 9.2440 | 34546.8600 | 3737.22001 2014-06-28 16:14:00 | 3737.80000 | 3737.80000 | 3735.77000 | 3735.77000 | 20.7510 | 77528.5400 | 3736.14001 2014-06-28 16:15:00 | 3735.94000 | 3738.78000 | 3735.78000 | 3736.84000 | 20.2080 | 75504.8500 | 3736.37999 2014-06-28 16:16:00 | 3737.26000 | 3738.78000 | 3736.96000 | 3738.00000 | 13.1490 | 49150.4600 | 3737.96000 2014-06-28 16:17:00 | 3738.04000 | 3739.39000 | 3738.00000 | 3739.16000 | 26.0910 | 97548.1200 | 3738.77001 2014-06-28 16:18:00 | 3739.16000 | 3739.32000 | 3738.00000 | 3738.28000 | 10.7000 | 40002.3000 | 3738.53000 2014-06-28 16:19:00 | 3737.97000 | 3738.12000 | 3735.77000 | 3735.77000 | 21.0160 | 78540.6800 | 3737.18998 2014-06-28 16:20:00 | 3735.69000 | 3735.95000 | 3733.26000 | 3735.95000 | 65.1580 | 243379.3000 | 3735.21996 2014-06-28 16:21:00 | 3736.00000 | 3738.25000 | 3735.95000 | 3738.20000 | 21.1620 | 79092.5000 | 3737.48001 2014-06-28 16:22:00 | 3738.05000 | 3738.05000 | 3737.68000 | 3737.68000 | 0.8020 | 2997.8900 | 3738.02000 2014-06-28 16:23:00 | 3736.84000 | 3737.96000 | 3736.84000 | 3737.96000 | 3.3400 | 12482.8600 | 3737.38000 2014-06-28 16:24:00 | 3737.72000 | 3737.93000 | 3736.10000 | 3736.10000 | 10.3000 | 38489.4000 | 3736.84000 2014-06-28 16:25:00 | 3736.10000 | 3736.94000 | 3734.88000 | 3734.88000 | 14.0300 | 52414.0700 | 3735.86000 2014-06-28 16:26:00 | 3734.87000 | 3735.08000 | 3734.29000 | 3734.95000 | 30.0620 | 112268.1100 | 3734.55002 2014-06-28 16:27:00 | 3735.13000 | 3738.00000 | 3735.13000 | 3737.24000 | 34.6860 | 129594.1000 | 3736.20996 2014-06-28 16:28:00 | 3737.04000 | 3737.79000 | 3735.97000 | 3736.97000 | 8.7920 | 32858.1200 | 3737.28000 2014-06-28 16:29:00 | 3736.80000 | 3737.25000 | 3735.05000 | 3735.57000 | 48.4011 | 180850.5400 | 3736.50001 2014-06-28 16:30:00 | 3735.37000 | 3736.48000 | 3734.31000 | 3736.15000 | 45.7420 | 170846.1000 | 3734.99003 2014-06-28 16:31:00 | 3735.36000 | 3735.74000 | 3735.06000 | 3735.33000 | 5.6790 | 21212.8000 | 3735.31000 2014-06-28 16:32:00 | 3735.33000 | 3735.68000 | 3735.00000 | 3735.35000 | 14.7190 | 54980.9000 | 3735.37000 2014-06-28 16:33:00 | 3735.47000 | 3738.00000 | 3735.37000 | 3736.29000 | 23.5020 | 87811.4000 | 3736.34001 2014-06-28 16:34:00 | 3736.31000 | 3737.49000 | 3735.06000 | 3735.58000 | 34.8300 | 130135.5400 | 3736.31000 2014-06-28 16:35:00 | 3735.21000 | 3736.00000 | 3735.00000 | 3735.00000 | 3.8910 | 14533.5800 | 3735.18000 2014-06-28 16:36:00 | 3735.00000 | 3735.50000 | 3734.90000 | 3734.90000 | 5.9840 | 22352.6800 | 3735.41001 2014-06-28 16:37:00 | 3735.39000 | 3736.00000 | 3735.37000 | 3735.42000 | 6.7840 | 25341.5700 | 3735.49001 2014-06-28 16:38:00 | 3735.42000 | 3736.77000 | 3735.40000 | 3736.05000 | 6.2530 | 23360.8400 | 3735.94001 2014-06-28 16:39:00 | 3736.60000 | 3736.60000 | 3734.96000 | 3735.86000 | 7.2890 | 27230.9600 | 3735.90000 2014-06-28 16:40:00 | 3735.83000 | 3737.58000 | 3735.00000 | 3736.45000 | 11.3720 | 42487.3200 | 3736.13001 2014-06-28 16:41:00 | 3735.66000 | 3736.58000 | 3734.97000 | 3735.88000 | 6.2080 | 23188.5800 | 3735.27000 2014-06-28 16:42:00 | 3735.87000 | 3736.77000 | 3735.33000 | 3736.77000 | 6.5360 | 24418.7200 | 3736.02999 2014-06-28 16:43:00 | 3736.77000 | 3738.47000 | 3736.03000 | 3736.47000 | 10.0460 | 37547.3000 | 3737.53999 2014-06-28 16:44:00 | 3736.84000 | 3738.15000 | 3736.52000 | 3736.67000 | 10.9140 | 40786.3900 | 3737.07001 2014-06-28 16:45:00 | 3736.82000 | 3738.00000 | 3736.00000 | 3736.13000 | 16.3270 | 61012.4400 | 3736.89999 2014-06-28 16:46:00 | 3737.56000 | 3737.56000 | 3735.33000 | 3736.11000 | 6.2670 | 23415.3900 | 3736.29999 2014-06-28 16:47:00 | 3736.11000 | 3736.81000 | 3735.41000 | 3736.37000 | 14.0450 | 52474.8700 | 3736.19998 2014-06-28 16:48:00 | 3735.77000 | 3736.39000 | 3735.00000 | 3736.18000 | 21.5250 | 80411.2700 | 3735.71997 2014-06-28 16:49:00 | 3736.18000 | 3737.91000 | 3735.02000 | 3737.11000 | 50.7051 | 189468.5500 | 3736.67993 2014-06-28 16:50:00 | 3737.11000 | 3738.05000 | 3735.43000 | 3736.27000 | 60.2701 | 225217.1600 | 3736.80000 2014-06-28 16:51:00 | 3735.42000 | 3738.00000 | 3734.30000 | 3735.66000 | 68.9880 | 257697.7000 | 3735.39996 2014-06-28 16:52:00 | 3735.51000 | 3736.00000 | 3734.98000 | 3734.98000 | 33.1320 | 123755.7600 | 3735.23002 2014-06-28 16:53:00 | 3734.96000 | 3734.96000 | 3731.83000 | 3732.88000 | 39.7930 | 148554.7600 | 3733.19003 2014-06-28 16:54:00 | 3732.03000 | 3732.78000 | 3730.00000 | 3731.88000 | 95.5869 | 356617.6400 | 3730.81992 2014-06-28 16:55:00 | 3731.79000 | 3732.00000 | 3730.12000 | 3730.55000 | 42.6750 | 159191.1600 | 3730.30994 2014-06-28 16:56:00 | 3730.61000 | 3731.73000 | 3729.97000 | 3730.12000 | 26.1350 | 97498.3700 | 3730.56996 2014-06-28 16:57:00 | 3730.00000 | 3731.77000 | 3729.82000 | 3730.20000 | 22.2450 | 82991.7300 | 3730.79997 2014-06-28 16:58:00 | 3730.34000 | 3731.59000 | 3729.77000 | 3730.77000 | 49.5200 | 184715.6900 | 3730.12000 2014-06-28 16:59:00 | 3730.05000 | 3732.10000 | 3729.95000 | 3729.98000 | 33.0970 | 123462.5500 | 3730.31997 2014-06-28 17:00:00 | 3729.98000 | 3731.07000 | 3729.00000 | 3729.96000 | 57.2649 | 213597.0600 | 3729.97992 2014-06-28 17:01:00 | 3729.88000 | 3730.94000 | 3728.00000 | 3729.74000 | 33.3320 | 124294.9700 | 3729.00002 2014-06-28 17:02:00 | 3729.72000 | 3729.72000 | 3726.12000 | 3727.82000 | 60.4200 | 225221.0400 | 3727.59000 2014-06-28 17:03:00 | 3727.13000 | 3728.00000 | 3722.56000 | 3725.46000 | 57.8340 | 215441.0600 | 3725.16006 2014-06-28 17:04:00 | 3725.46000 | 3727.00000 | 3725.46000 | 3727.00000 | 39.3320 | 146562.0800 | 3726.28002 2014-06-28 17:05:00 | 3727.02000 | 3728.04000 | 3727.00000 | 3728.04000 | 11.7080 | 43642.3000 | 3727.55999 2014-06-28 17:06:00 | 3727.88000 | 3728.03000 | 3727.13000 | 3728.00000 | 14.4010 | 53686.4800 | 3727.97000 2014-06-28 17:07:00 | 3728.57000 | 3729.08000 | 3727.18000 | 3728.04000 | 11.9160 | 44427.7800 | 3728.40999 2014-06-28 17:08:00 | 3728.03000 | 3729.78000 | 3728.03000 | 3729.78000 | 7.8420 | 29242.8000 | 3729.00000 2014-06-28 17:09:00 | 3730.00000 | 3731.14000 | 3728.80000 | 3729.91000 | 4.8260 | 18003.9000 | 3730.60999 2014-06-28 17:10:00 | 3729.78000 | 3729.81000 | 3726.22000 | 3728.67000 | 19.8450 | 73989.9500 | 3728.38997 2014-06-28 17:11:00 | 3728.77000 | 3729.14000 | 3728.68000 | 3728.97000 | 0.9190 | 3426.9100 | 3728.96000 2014-06-28 17:12:00 | 3728.91000 | 3728.91000 | 3728.83000 | 3728.85000 | 3.0800 | 11484.8400 | 3728.84000 2014-06-28 17:13:00 | 3729.14000 | 3729.77000 | 3729.14000 | 3729.50000 | 7.9510 | 29651.9100 | 3729.33000 2014-06-28 17:14:00 | 3729.77000 | 3730.77000 | 3728.70000 | 3730.53000 | 18.0280 | 67248.9000 | 3730.24999 2014-06-28 17:15:00 | 3730.77000 | 3733.62000 | 3730.77000 | 3731.79000 | 3.0670 | 11445.5500 | 3731.84000 2014-06-28 17:16:00 | 3731.68000 | 3732.46000 | 3731.68000 | 3732.00000 | 38.4630 | 143545.8900 | 3732.05003 2014-06-28 17:17:00 | 3732.37000 | 3733.05000 | 3732.22000 | 3733.01000 | 6.7600 | 25232.8400 | 3732.67000 2014-06-28 17:18:00 | 3733.01000 | 3734.98000 | 3733.01000 | 3734.98000 | 16.8870 | 63057.7200 | 3734.09999 2014-06-28 17:19:00 | 3734.82000 | 3734.98000 | 3731.63000 | 3731.98000 | 18.7340 | 69950.2200 | 3733.86002 2014-06-28 17:20:00 | 3731.98000 | 3734.00000 | 3730.67000 | 3731.52000 | 9.6850 | 36147.4800 | 3732.31999 2014-06-28 17:21:00 | 3731.40000 | 3732.72000 | 3731.40000 | 3731.42000 | 11.4380 | 42690.8100 | 3732.36999 2014-06-28 17:22:00 | 3732.62000 | 3734.00000 | 3732.61000 | 3734.00000 | 3.6010 | 13443.9600 | 3733.40000 2014-06-28 17:23:00 | 3734.00000 | 3734.00000 | 3732.10000 | 3732.12000 | 22.5880 | 84313.9800 | 3732.68999 2014-06-28 17:24:00 | 3732.12000 | 3733.77000 | 3731.77000 | 3731.89000 | 13.6330 | 50890.1800 | 3732.87001 2014-06-28 17:25:00 | 3731.97000 | 3733.15000 | 3731.97000 | 3733.15000 | 17.2980 | 64571.3500 | 3732.87999 2014-06-28 17:26:00 | 3733.02000 | 3734.03000 | 3733.00000 | 3734.03000 | 7.9510 | 29684.2300 | 3733.40000 2014-06-28 17:27:00 | 3734.07000 | 3734.13000 | 3733.00000 | 3733.65000 | 8.7230 | 32569.2100 | 3733.72001 2014-06-28 17:28:00 | 3733.65000 | 3734.13000 | 3733.65000 | 3734.13000 | 15.0650 | 56250.7700 | 3733.86998 2014-06-28 17:29:00 | 3734.66000 | 3734.80000 | 3734.57000 | 3734.80000 | 8.9890 | 33570.5200 | 3734.62000 2014-06-28 17:30:00 | 3734.80000 | 3737.92000 | 3734.54000 | 3736.46000 | 42.6800 | 159444.5100 | 3735.81000 2014-06-28 17:31:00 | 3737.23000 | 3739.18000 | 3736.63000 | 3739.18000 | 11.6150 | 43419.8400 | 3738.25998 2014-06-28 17:32:00 | 3739.18000 | 3741.87000 | 3738.27000 | 3741.07000 | 84.7630 | 317006.1300 | 3739.91007 2014-06-28 17:33:00 | 3741.50000 | 3745.00000 | 3740.00000 | 3741.42000 | 69.0121 | 258279.7800 | 3742.53004 2014-06-28 17:34:00 | 3742.49000 | 3742.51000 | 3737.85000 | 3738.88000 | 25.9270 | 96966.0600 | 3739.95998 2014-06-28 17:35:00 | 3738.88000 | 3741.97000 | 3737.96000 | 3741.41000 | 20.4170 | 76363.5500 | 3740.18998 2014-06-28 17:36:00 | 3740.68000 | 3741.14000 | 3739.38000 | 3739.38000 | 40.2940 | 150725.0900 | 3740.63004 2014-06-28 17:37:00 | 3740.00000 | 3740.10000 | 3738.13000 | 3738.13000 | 25.5050 | 95387.0700 | 3739.93997 2014-06-28 17:38:00 | 3738.18000 | 3740.22000 | 3738.00000 | 3739.02000 | 20.4910 | 76603.4800 | 3738.40001 2014-06-28 17:39:00 | 3739.07000 | 3742.00000 | 3739.07000 | 3740.56000 | 24.3930 | 91244.9500 | 3740.62002 2014-06-28 17:40:00 | 3740.56000 | 3740.90000 | 3740.00000 | 3740.25000 | 7.5170 | 28117.7800 | 3740.55999 2014-06-28 17:41:00 | 3740.25000 | 3741.86000 | 3740.25000 | 3741.86000 | 24.3030 | 90920.3900 | 3741.12002 2014-06-28 17:42:00 | 3741.86000 | 3742.00000 | 3741.00000 | 3741.02000 | 18.7250 | 70060.9300 | 3741.56998 2014-06-28 17:43:00 | 3741.59000 | 3742.04000 | 3741.00000 | 3742.04000 | 17.9010 | 66976.2200 | 3741.48000 2014-06-28 17:44:00 | 3742.04000 | 3742.18000 | 3742.00000 | 3742.02000 | 11.9540 | 44732.1700 | 3742.03001 2014-06-28 17:45:00 | 3742.02000 | 3742.80000 | 3741.78000 | 3741.78000 | 2.7360 | 10238.0200 | 3741.97000 2014-06-28 17:46:00 | 3741.44000 | 3742.53000 | 3741.40000 | 3741.47000 | 13.8820 | 51949.1200 | 3742.19001 2014-06-28 17:47:00 | 3741.18000 | 3741.42000 | 3741.00000 | 3741.02000 | 3.5660 | 13340.6100 | 3741.06000 2014-06-28 17:48:00 | 3741.26000 | 3741.64000 | 3741.00000 | 3741.00000 | 11.9050 | 44538.8900 | 3741.18998 2014-06-28 17:49:00 | 3741.00000 | 3743.85000 | 3740.30000 | 3742.58000 | 6.3360 | 23712.4200 | 3742.48999 2014-06-28 17:50:00 | 3742.08000 | 3742.64000 | 3740.64000 | 3740.66000 | 6.5000 | 24319.1100 | 3741.40000 2014-06-28 17:51:00 | 3740.18000 | 3742.69000 | 3740.02000 | 3741.16000 | 12.2330 | 45772.0000 | 3741.68001 2014-06-28 17:52:00 | 3741.13000 | 3743.04000 | 3740.60000 | 3741.23000 | 8.1350 | 30438.6900 | 3741.68999 2014-06-28 17:53:00 | 3741.25000 | 3741.25000 | 3740.04000 | 3740.04000 | 7.9530 | 29748.3200 | 3740.51001 2014-06-28 17:54:00 | 3740.04000 | 3741.23000 | 3740.00000 | 3741.23000 | 11.3070 | 42294.5200 | 3740.55999 2014-06-28 17:55:00 | 3741.23000 | 3742.89000 | 3741.23000 | 3742.44000 | 9.5950 | 35904.3600 | 3741.98999 2014-06-28 17:56:00 | 3742.54000 | 3743.00000 | 3740.00000 | 3741.22000 | 60.4141 | 226083.3200 | 3742.23007 2014-06-28 17:57:00 | 3741.85000 | 3742.48000 | 3741.19000 | 3742.23000 | 10.1510 | 37987.6900 | 3742.26000 2014-06-28 17:58:00 | 3742.29000 | 3742.29000 | 3742.29000 | 3742.29000 | 0.5000 | 1871.1500 | 3742.29000 2014-06-28 17:59:00 | 3742.29000 | 3742.29000 | 3741.53000 | 3741.53000 | 0.5050 | 1889.7900 | 3742.15000 2014-06-28 18:00:00 | 3741.53000 | 3742.29000 | 3739.50000 | 3739.50000 | 22.9750 | 85936.5000 | 3740.43997 2014-06-28 18:01:00 | 3739.49000 | 3741.75000 | 3739.49000 | 3741.63000 | 16.6650 | 62340.8700 | 3740.82998 2014-06-28 18:02:00 | 3741.63000 | 3744.18000 | 3740.57000 | 3741.57000 | 30.3870 | 113710.9700 | 3742.08998 2014-06-28 18:03:00 | 3741.58000 | 3743.00000 | 3740.64000 | 3741.21000 | 8.4900 | 31767.2400 | 3741.72000 2014-06-28 18:04:00 | 3741.60000 | 3743.18000 | 3739.98000 | 3742.14000 | 20.4210 | 76402.0300 | 3741.35001 2014-06-28 18:05:00 | 3742.11000 | 3744.17000 | 3741.43000 | 3742.83000 | 3.1720 | 11874.5200 | 3743.54000 2014-06-28 18:06:00 | 3742.49000 | 3744.51000 | 3741.31000 | 3743.11000 | 23.2920 | 87174.7600 | 3742.69001 2014-06-28 18:07:00 | 3743.00000 | 3743.75000 | 3743.00000 | 3743.74000 | 4.5480 | 17026.2400 | 3743.68000 2014-06-28 18:08:00 | 3743.73000 | 3747.00000 | 3743.73000 | 3745.33000 | 21.6090 | 80940.9300 | 3745.69999 2014-06-28 18:09:00 | 3745.99000 | 3748.00000 | 3745.02000 | 3745.02000 | 39.1330 | 146606.6300 | 3746.37003 2014-06-28 18:10:00 | 3745.26000 | 3750.00000 | 3745.18000 | 3748.45000 | 57.2830 | 214726.9700 | 3748.53005 2014-06-28 18:11:00 | 3748.45000 | 3751.97000 | 3746.86000 | 3750.37000 | 39.7950 | 149204.6200 | 3749.32995 2014-06-28 18:12:00 | 3750.37000 | 3754.80000 | 3745.01000 | 3750.63000 | 31.0730 | 116594.2000 | 3752.27002 2014-06-28 18:13:00 | 3750.63000 | 3750.63000 | 3745.02000 | 3746.53000 | 35.7190 | 133893.3600 | 3748.51999 2014-06-28 18:14:00 | 3746.53000 | 3752.43000 | 3746.53000 | 3748.90000 | 40.1390 | 150532.7300 | 3750.28999 2014-06-28 18:15:00 | 3750.24000 | 3751.72000 | 3750.23000 | 3751.60000 | 13.2300 | 49629.0000 | 3751.25000 2014-06-28 18:16:00 | 3751.19000 | 3751.61000 | 3750.70000 | 3751.61000 | 16.0350 | 60146.7000 | 3750.95998 2014-06-28 18:17:00 | 3751.02000 | 3751.02000 | 3749.85000 | 3751.00000 | 15.2450 | 57181.8000 | 3750.85998 2014-06-28 18:18:00 | 3751.05000 | 3751.68000 | 3751.04000 | 3751.24000 | 4.2160 | 15814.5900 | 3751.09000 2014-06-28 18:19:00 | 3751.26000 | 3751.26000 | 3751.26000 | 3751.26000 | 0.0300 | 112.5400 | 3751.26000 2014-06-28 18:20:00 | 3751.97000 | 3753.20000 | 3751.97000 | 3753.19000 | 8.4180 | 31589.4900 | 3752.61000 2014-06-28 18:21:00 | 3753.19000 | 3754.48000 | 3753.00000 | 3753.75000 | 34.4530 | 129313.9600 | 3753.34003 2014-06-28 18:22:00 | 3754.24000 | 3754.24000 | 3751.00000 | 3751.00000 | 56.0550 | 210378.4600 | 3753.06993 2014-06-28 18:23:00 | 3751.15000 | 3752.36000 | 3750.73000 | 3751.02000 | 20.8170 | 78102.2400 | 3751.84998 2014-06-28 18:24:00 | 3751.02000 | 3752.07000 | 3751.00000 | 3751.02000 | 10.2030 | 38274.5800 | 3751.31001 2014-06-28 18:25:00 | 3751.03000 | 3751.03000 | 3750.39000 | 3750.53000 | 1.9940 | 7479.0100 | 3750.76000 2014-06-28 18:26:00 | 3750.18000 | 3750.18000 | 3748.00000 | 3749.85000 | 36.2640 | 135936.5000 | 3748.52004 2014-06-28 18:27:00 | 3749.00000 | 3750.41000 | 3748.97000 | 3748.97000 | 6.7480 | 25304.0400 | 3749.86000 2014-06-28 18:28:00 | 3749.66000 | 3750.47000 | 3748.89000 | 3749.85000 | 4.6630 | 17486.0000 | 3749.95000 2014-06-28 18:29:00 | 3749.43000 | 3750.13000 | 3747.91000 | 3748.00000 | 22.4930 | 84316.7300 | 3748.58002 2014-06-28 18:30:00 | 3748.10000 | 3748.84000 | 3747.91000 | 3747.91000 | 3.9910 | 14959.0700 | 3748.20000 2014-06-28 18:31:00 | 3748.97000 | 3749.00000 | 3747.91000 | 3747.91000 | 0.6950 | 2605.3400 | 3748.70000 2014-06-28 18:32:00 | 3747.18000 | 3748.98000 | 3744.95000 | 3745.17000 | 38.7990 | 145325.2900 | 3745.58999 2014-06-28 18:33:00 | 3745.12000 | 3747.94000 | 3743.75000 | 3745.24000 | 23.5610 | 88242.0500 | 3745.26001 2014-06-28 18:34:00 | 3745.24000 | 3747.78000 | 3744.21000 | 3745.00000 | 34.7490 | 130156.4700 | 3745.61999 2014-06-28 18:35:00 | 3745.00000 | 3745.18000 | 3742.94000 | 3743.04000 | 32.2480 | 120715.9800 | 3743.35998 2014-06-28 18:36:00 | 3743.04000 | 3746.18000 | 3743.04000 | 3746.18000 | 13.1190 | 49118.8100 | 3744.10000 2014-06-28 18:37:00 | 3746.43000 | 3746.46000 | 3741.21000 | 3741.57000 | 26.3080 | 98484.6800 | 3743.52999 2014-06-28 18:38:00 | 3742.96000 | 3748.00000 | 3741.97000 | 3743.94000 | 20.3450 | 76167.2600 | 3743.77997 2014-06-28 18:39:00 | 3742.66000 | 3747.97000 | 3742.63000 | 3745.00000 | 30.1040 | 112741.7900 | 3745.08003 2014-06-28 18:40:00 | 3746.30000 | 3747.10000 | 3745.89000 | 3746.08000 | 15.4660 | 57941.0700 | 3746.34998 2014-06-28 18:41:00 | 3745.18000 | 3748.00000 | 3744.60000 | 3746.14000 | 6.0090 | 22510.8900 | 3746.20000 2014-06-28 18:42:00 | 3746.14000 | 3747.14000 | 3745.61000 | 3746.98000 | 3.6850 | 13806.6400 | 3746.71000 2014-06-28 18:43:00 | 3745.76000 | 3746.51000 | 3745.30000 | 3746.06000 | 13.7190 | 51387.3800 | 3745.71000 2014-06-28 18:44:00 | 3745.80000 | 3746.12000 | 3745.26000 | 3746.02000 | 21.9230 | 82121.5100 | 3745.91002 2014-06-28 18:45:00 | 3746.00000 | 3746.02000 | 3746.00000 | 3746.00000 | 3.7670 | 14111.2100 | 3746.01000 2014-06-28 18:46:00 | 3746.00000 | 3747.96000 | 3746.00000 | 3747.31000 | 19.6670 | 73678.8200 | 3746.31998 2014-06-28 18:47:00 | 3747.32000 | 3747.32000 | 3745.83000 | 3746.28000 | 19.0900 | 71517.8500 | 3746.35000 2014-06-28 18:48:00 | 3746.48000 | 3747.22000 | 3746.48000 | 3747.22000 | 0.5510 | 2064.5900 | 3746.99000 2014-06-28 18:49:00 | 3747.48000 | 3748.00000 | 3746.18000 | 3746.89000 | 12.1060 | 45369.8100 | 3747.70999 2014-06-28 18:50:00 | 3746.35000 | 3749.87000 | 3746.35000 | 3748.21000 | 10.3340 | 38739.4700 | 3748.74001 2014-06-28 18:51:00 | 3747.98000 | 3748.04000 | 3747.93000 | 3747.93000 | 1.4620 | 5479.5500 | 3747.99000 2014-06-28 18:52:00 | 3749.06000 | 3749.06000 | 3748.02000 | 3748.02000 | 1.4070 | 5273.9800 | 3748.39000 2014-06-28 18:53:00 | 3748.02000 | 3748.02000 | 3748.02000 | 3748.02000 | 0.2680 | 1004.4700 | 3748.02000 2014-06-28 18:54:00 | 3749.18000 | 3752.02000 | 3748.14000 | 3752.00000 | 55.5390 | 208322.3400 | 3750.91999 2014-06-28 18:55:00 | 3752.02000 | 3752.18000 | 3746.09000 | 3748.06000 | 25.3680 | 95148.7200 | 3750.73999 2014-06-28 18:56:00 | 3748.10000 | 3749.78000 | 3746.00000 | 3749.49000 | 10.4730 | 39254.8400 | 3748.19001 2014-06-28 18:57:00 | 3747.63000 | 3748.80000 | 3747.56000 | 3748.80000 | 1.6630 | 6232.2200 | 3747.58000 2014-06-28 18:58:00 | 3748.25000 | 3748.25000 | 3748.25000 | 3748.25000 | 4.3800 | 16417.3400 | 3748.25000 2014-06-28 18:59:00 | 3748.63000 | 3749.18000 | 3748.63000 | 3749.18000 | 5.2190 | 19564.1500 | 3748.64000 2014-06-28 19:00:00 | 3748.85000 | 3749.80000 | 3748.85000 | 3749.00000 | 15.3950 | 57719.3100 | 3749.21998 2014-06-28 19:01:00 | 3749.04000 | 3749.80000 | 3749.04000 | 3749.80000 | 0.6920 | 2594.8400 | 3749.77000 2014-06-28 19:02:00 | 3749.80000 | 3750.00000 | 3749.10000 | 3749.70000 | 7.8570 | 29463.0900 | 3749.91999 2014-06-28 19:03:00 | 3749.78000 | 3751.00000 | 3749.73000 | 3750.57000 | 1.8200 | 6825.3300 | 3750.18000 2014-06-28 19:04:00 | 3750.91000 | 3751.39000 | 3749.02000 | 3750.77000 | 14.3240 | 53726.6600 | 3750.81002 2014-06-28 19:05:00 | 3751.18000 | 3751.42000 | 3751.18000 | 3751.42000 | 0.2180 | 817.7700 | 3751.26000 2014-06-28 19:06:00 | 3751.50000 | 3753.96000 | 3751.43000 | 3752.59000 | 12.7330 | 47783.6200 | 3752.74001 2014-06-28 19:07:00 | 3752.63000 | 3753.98000 | 3751.96000 | 3753.05000 | 18.9500 | 71122.3200 | 3753.16000 2014-06-28 19:08:00 | 3753.13000 | 3753.67000 | 3753.13000 | 3753.22000 | 0.9130 | 3426.9800 | 3753.54000 2014-06-28 19:09:00 | 3753.63000 | 3753.99000 | 3753.49000 | 3753.98000 | 3.4110 | 12804.1000 | 3753.77000 2014-06-28 19:10:00 | 3753.49000 | 3753.49000 | 3753.00000 | 3753.00000 | 20.7360 | 77830.6700 | 3753.40998 2014-06-28 19:11:00 | 3752.96000 | 3752.98000 | 3752.18000 | 3752.77000 | 5.0530 | 18963.1100 | 3752.84000 2014-06-28 19:12:00 | 3752.02000 | 3752.02000 | 3745.00000 | 3747.80000 | 33.3180 | 124921.7900 | 3749.37998 2014-06-28 19:13:00 | 3747.80000 | 3749.03000 | 3745.00000 | 3746.05000 | 12.4530 | 46649.4800 | 3746.04001 2014-06-28 19:14:00 | 3747.12000 | 3747.12000 | 3746.39000 | 3746.39000 | 1.0870 | 4072.5700 | 3746.62000 2014-06-28 19:15:00 | 3745.83000 | 3745.83000 | 3743.25000 | 3744.10000 | 17.3700 | 65040.9100 | 3744.44000 2014-06-28 19:16:00 | 3744.47000 | 3745.07000 | 3743.98000 | 3744.37000 | 17.0020 | 63666.1600 | 3744.63001 2014-06-28 19:17:00 | 3745.18000 | 3747.06000 | 3743.95000 | 3745.50000 | 19.1340 | 71657.3600 | 3745.03002 2014-06-28 19:18:00 | 3744.84000 | 3744.88000 | 3744.84000 | 3744.88000 | 3.4210 | 12811.1600 | 3744.86000 2014-06-28 19:19:00 | 3744.79000 | 3748.00000 | 3744.79000 | 3748.00000 | 7.1720 | 26874.9300 | 3747.20000 2014-06-28 19:20:00 | 3747.61000 | 3748.00000 | 3747.59000 | 3747.65000 | 6.6840 | 25050.8900 | 3747.89001 2014-06-28 19:21:00 | 3747.70000 | 3747.70000 | 3745.92000 | 3746.02000 | 3.7660 | 14112.9000 | 3747.45000 2014-06-28 19:22:00 | 3745.62000 | 3746.35000 | 3745.23000 | 3745.88000 | 1.5360 | 5753.4600 | 3745.74000 2014-06-28 19:23:00 | 3745.88000 | 3745.91000 | 3744.60000 | 3745.73000 | 4.7370 | 17741.3300 | 3745.27000 2014-06-28 19:24:00 | 3744.98000 | 3744.98000 | 3744.18000 | 3744.18000 | 0.6770 | 2535.2600 | 3744.84000 2014-06-28 19:25:00 | 3744.00000 | 3745.97000 | 3743.00000 | 3744.94000 | 28.9450 | 108383.9000 | 3744.47996 2014-06-28 19:26:00 | 3744.93000 | 3745.03000 | 3744.93000 | 3745.03000 | 8.7480 | 32761.2800 | 3745.00000 2014-06-28 19:27:00 | 3745.03000 | 3745.04000 | 3744.95000 | 3744.95000 | 3.3080 | 12388.4800 | 3745.00000 2014-06-28 19:28:00 | 3744.20000 | 3744.88000 | 3743.00000 | 3744.49000 | 14.4040 | 53924.5600 | 3743.72002 2014-06-28 19:29:00 | 3744.46000 | 3745.18000 | 3743.43000 | 3744.55000 | 2.0380 | 7631.1800 | 3744.45000 2014-06-28 19:30:00 | . | . | . | . | . | . | . 2014-06-28 19:31:00 | . | . | . | . | . | . | . 2014-06-28 19:32:00 | 3744.58000 | 3744.58000 | 3744.58000 | 3744.58000 | 0.0770 | 288.3300 | 3744.58000 2014-06-28 19:33:00 | . | . | . | . | . | . | . 2014-06-28 19:34:00 | 3744.55000 | 3746.39000 | 3744.55000 | 3745.50000 | 6.4580 | 24191.9700 | 3746.05000 2014-06-28 19:35:00 | 3745.47000 | 3748.00000 | 3744.84000 | 3746.66000 | 19.2080 | 71965.2800 | 3746.62999 2014-06-28 19:36:00 | 3746.66000 | 3746.80000 | 3742.93000 | 3744.23000 | 16.6280 | 62257.2200 | 3744.11999 2014-06-28 19:37:00 | 3745.13000 | 3745.13000 | 3743.97000 | 3744.00000 | 7.5510 | 28272.6500 | 3744.23000 2014-06-28 19:38:00 | 3745.18000 | 3745.18000 | 3742.00000 | 3742.01000 | 41.0230 | 153543.4700 | 3742.86003 2014-06-28 19:39:00 | 3743.18000 | 3744.14000 | 3741.90000 | 3743.84000 | 20.6030 | 77120.1100 | 3743.15002 2014-06-28 19:40:00 | 3743.37000 | 3743.48000 | 3743.37000 | 3743.48000 | 2.9260 | 10953.2500 | 3743.42000 2014-06-28 19:41:00 | 3744.17000 | 3744.17000 | 3743.47000 | 3743.47000 | 0.6920 | 2590.8700 | 3744.03000 2014-06-28 19:42:00 | 3743.87000 | 3745.18000 | 3742.88000 | 3745.18000 | 1.9920 | 7457.4600 | 3743.70000 2014-06-28 19:43:00 | 3745.17000 | 3745.20000 | 3745.17000 | 3745.18000 | 4.6890 | 17561.1500 | 3745.18000 2014-06-28 19:44:00 | 3745.21000 | 3746.18000 | 3745.18000 | 3745.66000 | 9.1210 | 34166.0500 | 3745.87000 2014-06-28 19:45:00 | 3746.18000 | 3746.18000 | 3746.18000 | 3746.18000 | 2.1030 | 7878.2200 | 3746.18000 2014-06-28 19:46:00 | 3745.65000 | 3747.52000 | 3744.91000 | 3747.39000 | 10.3590 | 38806.4800 | 3746.16000 2014-06-28 19:47:00 | 3747.32000 | 3748.00000 | 3745.54000 | 3746.68000 | 12.1720 | 45604.0400 | 3746.63001 2014-06-28 19:48:00 | 3746.21000 | 3746.54000 | 3746.21000 | 3746.53000 | 2.9090 | 10898.4400 | 3746.46000 2014-06-28 19:49:00 | 3747.12000 | 3747.12000 | 3746.60000 | 3746.99000 | 1.8680 | 6999.2400 | 3746.92000 2014-06-28 19:50:00 | 3747.06000 | 3747.06000 | 3747.06000 | 3747.06000 | 0.0800 | 299.7600 | 3747.06000 2014-06-28 19:51:00 | 3747.18000 | 3748.20000 | 3747.06000 | 3748.01000 | 2.3890 | 8953.6800 | 3747.88000 2014-06-28 19:52:00 | 3747.21000 | 3748.01000 | 3746.42000 | 3747.92000 | 1.4190 | 5317.1800 | 3747.13000 2014-06-28 19:53:00 | 3747.06000 | 3747.85000 | 3747.06000 | 3747.85000 | 1.9790 | 7416.0800 | 3747.39000 2014-06-28 19:54:00 | . | . | . | . | . | . | . 2014-06-28 19:55:00 | . | . | . | . | . | . | . 2014-06-28 19:56:00 | 3747.15000 | 3747.15000 | 3747.15000 | 3747.15000 | 0.1000 | 374.7200 | 3747.15000 2014-06-28 19:57:00 | 3747.86000 | 3747.86000 | 3747.23000 | 3747.23000 | 6.6600 | 24957.9400 | 3747.44000 2014-06-28 19:58:00 | 3747.25000 | 3747.25000 | 3744.14000 | 3744.48000 | 24.5370 | 91895.0400 | 3745.15998 2014-06-28 19:59:00 | 3745.18000 | 3745.25000 | 3744.50000 | 3744.99000 | 14.5810 | 54603.7200 | 3744.85000 2014-06-28 20:00:00 | 3745.31000 | 3745.31000 | 3744.23000 | 3744.23000 | 3.7950 | 14211.4800 | 3744.78999 2014-06-28 20:01:00 | 3744.26000 | 3744.65000 | 3744.18000 | 3744.57000 | 2.4660 | 9233.2500 | 3744.22000 2014-06-28 20:02:00 | 3744.53000 | 3744.53000 | 3743.99000 | 3744.00000 | 4.9160 | 18405.7000 | 3744.03999 2014-06-28 20:03:00 | 3744.22000 | 3745.09000 | 3744.22000 | 3744.39000 | 16.9870 | 63607.3100 | 3744.46999 2014-06-28 20:04:00 | 3743.89000 | 3744.12000 | 3743.89000 | 3744.12000 | 5.1400 | 19244.7400 | 3744.11000 2014-06-28 20:05:00 | 3743.97000 | 3744.64000 | 3743.76000 | 3743.76000 | 3.2350 | 12112.6100 | 3744.24000 2014-06-28 20:06:00 | 3744.29000 | 3747.77000 | 3743.18000 | 3744.13000 | 2.5150 | 9416.4700 | 3744.12000 2014-06-28 20:07:00 | 3743.94000 | 3743.94000 | 3743.94000 | 3743.94000 | 0.1300 | 486.7100 | 3743.94000 2014-06-28 20:08:00 | 3744.25000 | 3745.15000 | 3744.25000 | 3745.15000 | 0.0720 | 269.6200 | 3744.71000 2014-06-28 20:09:00 | 3743.74000 | 3743.74000 | 3743.09000 | 3743.09000 | 0.2800 | 1048.1800 | 3743.50000 2014-06-28 20:10:00 | 3743.11000 | 3743.97000 | 3742.86000 | 3742.87000 | 1.6420 | 6145.9000 | 3742.93000 2014-06-28 20:11:00 | 3742.19000 | 3742.19000 | 3742.02000 | 3742.02000 | 0.5000 | 1871.0700 | 3742.14000 2014-06-28 20:12:00 | . | . | . | . | . | . | . 2014-06-28 20:13:00 | 3742.02000 | 3742.81000 | 3741.00000 | 3741.16000 | 35.0080 | 130973.7100 | 3741.24998 2014-06-28 20:14:00 | 3741.15000 | 3741.20000 | 3741.15000 | 3741.20000 | 11.9720 | 44789.5800 | 3741.19001 2014-06-28 20:15:00 | 3742.18000 | 3742.23000 | 3742.18000 | 3742.22000 | 0.1240 | 464.0300 | 3742.21000 2014-06-28 20:16:00 | . | . | . | . | . | . | . 2014-06-28 20:17:00 | 3742.28000 | 3742.28000 | 3742.28000 | 3742.28000 | 0.1120 | 419.1400 | 3742.28000 2014-06-28 20:18:00 | 3743.00000 | 3743.00000 | 3743.00000 | 3743.00000 | 0.2110 | 789.7700 | 3743.00000 2014-06-28 20:19:00 | . | . | . | . | . | . | . 2014-06-28 20:20:00 | 3743.00000 | 3743.00000 | 3743.00000 | 3743.00000 | 2.7830 | 10416.7700 | 3743.00000 2014-06-28 20:21:00 | . | . | . | . | . | . | . 2014-06-28 20:22:00 | 3743.00000 | 3743.00000 | 3743.00000 | 3743.00000 | 7.1320 | 26695.0800 | 3743.00000 2014-06-28 20:23:00 | . | . | . | . | . | . | . 2014-06-28 20:24:00 | . | . | . | . | . | . | . 2014-06-28 20:25:00 | . | . | . | . | . | . | . 2014-06-28 20:26:00 | . | . | . | . | . | . | . 2014-06-28 20:27:00 | 3743.00000 | 3744.00000 | 3743.00000 | 3743.93000 | 3.0140 | 11281.5000 | 3743.03000 2014-06-28 20:28:00 | 3743.94000 | 3743.94000 | 3742.71000 | 3743.26000 | 1.3410 | 5019.6900 | 3743.24000 2014-06-28 20:29:00 | 3743.91000 | 3744.15000 | 3743.91000 | 3744.08000 | 2.9110 | 10899.0200 | 3744.08000 2014-06-28 20:30:00 | 3743.96000 | 3744.07000 | 3743.96000 | 3744.07000 | 0.6270 | 2347.5300 | 3744.06000 2014-06-28 20:31:00 | . | . | . | . | . | . | . 2014-06-28 20:32:00 | . | . | . | . | . | . | . 2014-06-28 20:33:00 | . | . | . | . | . | . | . 2014-06-28 20:34:00 | . | . | . | . | . | . | . 2014-06-28 20:35:00 | 3744.00000 | 3744.00000 | 3744.00000 | 3744.00000 | 1.0000 | 3744.0000 | 3744.00000 2014-06-28 20:36:00 | . | . | . | . | . | . | . 2014-06-28 20:37:00 | 3743.89000 | 3743.89000 | 3743.87000 | 3743.88000 | 1.2300 | 4604.9700 | 3743.88000 2014-06-28 20:38:00 | 3743.91000 | 3743.93000 | 3743.91000 | 3743.93000 | 0.1440 | 539.1200 | 3743.92000 2014-06-28 20:39:00 | 3743.98000 | 3744.06000 | 3743.98000 | 3744.06000 | 0.2390 | 894.8200 | 3744.02000 2014-06-28 20:40:00 | 3744.11000 | 3746.00000 | 3744.11000 | 3745.99000 | 5.2750 | 19757.1000 | 3745.41999 2014-06-28 20:41:00 | 3745.46000 | 3746.99000 | 3745.46000 | 3746.23000 | 6.9480 | 26028.1800 | 3746.14000 2014-06-28 20:42:00 | 3746.94000 | 3751.00000 | 3746.26000 | 3750.18000 | 22.5690 | 84592.5000 | 3748.16999 2014-06-28 20:43:00 | 3750.21000 | 3751.77000 | 3749.34000 | 3750.77000 | 23.1390 | 86797.1400 | 3751.11999 2014-06-28 20:44:00 | 3750.26000 | 3752.86000 | 3749.52000 | 3752.04000 | 26.3680 | 98906.3400 | 3750.99999 2014-06-28 20:45:00 | 3752.02000 | 3752.74000 | 3751.20000 | 3752.25000 | 17.0570 | 64006.0900 | 3752.47999 2014-06-28 20:46:00 | 3751.92000 | 3751.92000 | 3751.92000 | 3751.92000 | 0.8790 | 3297.9400 | 3751.92000 2014-06-28 20:47:00 | . | . | . | . | . | . | . 2014-06-28 20:48:00 | 3752.16000 | 3752.16000 | 3752.16000 | 3752.16000 | 0.0140 | 52.5300 | 3752.16000 2014-06-28 20:49:00 | 3752.23000 | 3752.91000 | 3751.80000 | 3752.69000 | 11.0990 | 41647.2700 | 3752.34000 2014-06-28 20:50:00 | 3752.68000 | 3752.68000 | 3751.18000 | 3751.20000 | 8.8810 | 33320.2200 | 3751.85000 2014-06-28 20:51:00 | 3751.41000 | 3751.44000 | 3751.20000 | 3751.28000 | 3.6800 | 13804.9700 | 3751.35000 2014-06-28 20:52:00 | 3751.30000 | 3751.90000 | 3751.30000 | 3751.90000 | 3.0740 | 11532.5800 | 3751.65000 2014-06-28 20:53:00 | 3751.88000 | 3752.83000 | 3751.88000 | 3751.94000 | 0.3480 | 1305.7300 | 3752.09000 2014-06-28 20:54:00 | 3751.94000 | 3755.00000 | 3751.18000 | 3753.22000 | 22.2290 | 83433.3700 | 3753.35999 2014-06-28 20:55:00 | 3753.17000 | 3753.19000 | 3752.96000 | 3752.96000 | 0.1620 | 608.0100 | 3753.13000 2014-06-28 20:56:00 | 3752.21000 | 3756.00000 | 3751.18000 | 3753.66000 | 37.8060 | 141912.2100 | 3753.69996 2014-06-28 20:57:00 | 3753.67000 | 3754.83000 | 3753.18000 | 3753.19000 | 9.1070 | 34186.3700 | 3753.85999 2014-06-28 20:58:00 | 3754.24000 | 3754.28000 | 3753.10000 | 3754.00000 | 8.6090 | 32318.9300 | 3754.09000 2014-06-28 20:59:00 | 3754.02000 | 3754.02000 | 3751.42000 | 3753.23000 | 11.6180 | 43609.1200 | 3753.57999 2014-06-28 21:00:00 | 3753.23000 | 3753.23000 | 3751.64000 | 3751.67000 | 12.1160 | 45469.4400 | 3752.83999 2014-06-28 21:01:00 | 3751.50000 | 3752.43000 | 3751.18000 | 3751.20000 | 40.8210 | 153143.1200 | 3751.58001 2014-06-28 21:02:00 | 3751.22000 | 3752.19000 | 3751.20000 | 3751.22000 | 3.7640 | 14120.9300 | 3751.57000 2014-06-28 21:03:00 | 3751.22000 | 3751.22000 | 3751.22000 | 3751.22000 | 0.5630 | 2111.9400 | 3751.22000 2014-06-28 21:04:00 | 3751.22000 | 3751.22000 | 3750.59000 | 3750.79000 | 11.9730 | 44910.3700 | 3750.97001 2014-06-28 21:05:00 | 3750.87000 | 3754.00000 | 3750.48000 | 3754.00000 | 32.2240 | 120879.9200 | 3751.24003 2014-06-28 21:06:00 | 3754.18000 | 3755.96000 | 3753.26000 | 3755.96000 | 7.2690 | 27293.7400 | 3754.81000 2014-06-28 21:07:00 | 3755.91000 | 3756.06000 | 3755.44000 | 3756.04000 | 6.9250 | 26010.1600 | 3755.97999 2014-06-28 21:08:00 | 3756.16000 | 3756.25000 | 3756.11000 | 3756.11000 | 11.1060 | 41715.9700 | 3756.16999 2014-06-28 21:09:00 | 3756.12000 | 3756.12000 | 3756.08000 | 3756.08000 | 1.1200 | 4206.8200 | 3756.09000 2014-06-28 21:10:00 | 3755.71000 | 3755.72000 | 3755.71000 | 3755.72000 | 1.0690 | 4014.8500 | 3755.71000 2014-06-28 21:11:00 | 3755.78000 | 3755.78000 | 3755.78000 | 3755.78000 | 9.0000 | 33802.0200 | 3755.78000 2014-06-28 21:12:00 | 3755.96000 | 3756.09000 | 3755.95000 | 3756.09000 | 15.2260 | 57189.0300 | 3756.00998 2014-06-28 21:13:00 | 3756.10000 | 3757.00000 | 3756.10000 | 3756.29000 | 4.9620 | 18641.2800 | 3756.81000 2014-06-28 21:14:00 | 3756.29000 | 3756.98000 | 3756.29000 | 3756.55000 | 8.3090 | 31212.1300 | 3756.42000 2014-06-28 21:15:00 | 3756.56000 | 3765.00000 | 3752.00000 | 3756.94000 | 183.1312 | 688767.4900 | 3761.06006 2014-06-28 21:16:00 | 3756.94000 | 3758.80000 | 3754.92000 | 3757.41000 | 23.9360 | 89920.8800 | 3756.71997 2014-06-28 21:17:00 | 3757.34000 | 3757.34000 | 3756.14000 | 3757.07000 | 11.7890 | 44288.5600 | 3756.77000 2014-06-28 21:18:00 | 3757.27000 | 3760.02000 | 3756.22000 | 3758.18000 | 8.5550 | 32149.7900 | 3758.00999 2014-06-28 21:19:00 | 3758.92000 | 3761.30000 | 3758.92000 | 3761.02000 | 16.3600 | 61506.2100 | 3759.55000 2014-06-28 21:20:00 | 3761.30000 | 3761.98000 | 3760.39000 | 3761.68000 | 39.7640 | 149563.8200 | 3761.29004 2014-06-28 21:21:00 | 3761.68000 | 3761.99000 | 3758.78000 | 3759.05000 | 22.5410 | 84770.9800 | 3760.75001 2014-06-28 21:22:00 | 3760.00000 | 3760.07000 | 3758.76000 | 3759.97000 | 37.1070 | 139509.1300 | 3759.63997 2014-06-28 21:23:00 | 3759.97000 | 3759.97000 | 3758.00000 | 3758.00000 | 18.9400 | 71194.2500 | 3758.94000 2014-06-28 21:24:00 | 3758.00000 | 3759.02000 | 3754.00000 | 3755.02000 | 34.7020 | 130349.6200 | 3756.26002 2014-06-28 21:25:00 | 3754.25000 | 3759.03000 | 3753.03000 | 3757.89000 | 23.0770 | 86647.3100 | 3754.69998 2014-06-28 21:26:00 | 3756.08000 | 3758.56000 | 3755.96000 | 3756.14000 | 37.2790 | 140048.0600 | 3756.74999 2014-06-28 21:27:00 | 3756.14000 | 3756.43000 | 3753.00000 | 3753.12000 | 24.0900 | 90469.1600 | 3755.47000 2014-06-28 21:28:00 | 3753.02000 | 3755.43000 | 3752.05000 | 3752.05000 | 20.7090 | 77732.7000 | 3753.56999 2014-06-28 21:29:00 | 3752.10000 | 3752.90000 | 3748.41000 | 3749.42000 | 48.3670 | 181445.8000 | 3751.43996 2014-06-28 21:30:00 | 3748.72000 | 3749.89000 | 3740.23000 | 3747.56000 | 30.7480 | 115169.4100 | 3745.58998 2014-06-28 21:31:00 | 3747.70000 | 3749.44000 | 3747.55000 | 3747.84000 | 22.4570 | 84182.8100 | 3748.61998 2014-06-28 21:32:00 | 3748.72000 | 3752.98000 | 3748.67000 | 3752.98000 | 27.0990 | 101623.0400 | 3750.06999 2014-06-28 21:33:00 | 3752.97000 | 3753.00000 | 3752.22000 | 3753.00000 | 13.9590 | 52387.6200 | 3752.96000 2014-06-28 21:34:00 | 3753.02000 | 3754.74000 | 3752.69000 | 3752.72000 | 8.9170 | 33467.6600 | 3753.23999 2014-06-28 21:35:00 | 3753.80000 | 3753.80000 | 3750.23000 | 3750.23000 | 7.4780 | 28063.4400 | 3752.80000 2014-06-28 21:36:00 | 3750.68000 | 3750.69000 | 3750.61000 | 3750.61000 | 0.7270 | 2726.7100 | 3750.64000 2014-06-28 21:37:00 | 3750.10000 | 3752.04000 | 3748.89000 | 3750.56000 | 7.3790 | 27673.8000 | 3750.35000 2014-06-28 21:38:00 | 3750.03000 | 3750.56000 | 3749.70000 | 3749.70000 | 1.1650 | 4368.8400 | 3750.08000 2014-06-28 21:39:00 | 3750.56000 | 3754.39000 | 3750.56000 | 3754.39000 | 17.1220 | 64246.5100 | 3752.28001 2014-06-28 21:40:00 | 3754.80000 | 3759.37000 | 3754.80000 | 3759.02000 | 45.3620 | 170385.7300 | 3756.13002 2014-06-28 21:41:00 | 3759.02000 | 3760.50000 | 3757.96000 | 3759.50000 | 51.5540 | 193828.1200 | 3759.71005 2014-06-28 21:42:00 | 3759.56000 | 3760.09000 | 3752.91000 | 3754.37000 | 22.5790 | 84814.2800 | 3756.32999 2014-06-28 21:43:00 | 3754.31000 | 3754.33000 | 3752.48000 | 3753.02000 | 12.9500 | 48607.6000 | 3753.48000 2014-06-28 21:44:00 | 3753.03000 | 3753.08000 | 3749.46000 | 3752.06000 | 11.7740 | 44178.3900 | 3752.20001 2014-06-28 21:45:00 | 3751.19000 | 3754.57000 | 3749.39000 | 3753.52000 | 21.9520 | 82344.7800 | 3751.13001 2014-06-28 21:46:00 | 3753.84000 | 3758.36000 | 3753.84000 | 3758.24000 | 12.8820 | 48385.3100 | 3756.04001 2014-06-28 21:47:00 | 3757.43000 | 3758.70000 | 3755.64000 | 3757.39000 | 5.3470 | 20089.9300 | 3757.23000 2014-06-28 21:48:00 | 3757.94000 | 3757.94000 | 3755.55000 | 3755.70000 | 14.4800 | 54388.1700 | 3756.09000 2014-06-28 21:49:00 | 3755.72000 | 3756.11000 | 3755.70000 | 3755.70000 | 2.2870 | 8589.4700 | 3755.78000 2014-06-28 21:50:00 | 3755.83000 | 3756.48000 | 3755.79000 | 3756.43000 | 5.8210 | 21865.4800 | 3756.31000 2014-06-28 21:51:00 | 3756.39000 | 3759.98000 | 3755.16000 | 3755.16000 | 29.3260 | 110183.5500 | 3757.19997 2014-06-28 21:52:00 | 3756.29000 | 3756.79000 | 3755.42000 | 3756.63000 | 4.5310 | 17017.4100 | 3755.77000 2014-06-28 21:53:00 | 3755.51000 | 3755.51000 | 3755.44000 | 3755.45000 | 1.9970 | 7499.6900 | 3755.48000 2014-06-28 21:54:00 | 3755.51000 | 3755.82000 | 3755.00000 | 3755.78000 | 8.1530 | 30617.7900 | 3755.40001 2014-06-28 21:55:00 | 3755.78000 | 3755.78000 | 3754.96000 | 3754.96000 | 5.9630 | 22391.6800 | 3755.10000 2014-06-28 21:56:00 | 3754.94000 | 3755.69000 | 3754.09000 | 3754.22000 | 4.6030 | 17286.9400 | 3755.58000 2014-06-28 21:57:00 | . | . | . | . | . | . | . 2014-06-28 21:58:00 | . | . | . | . | . | . | . 2014-06-28 21:59:00 | 3754.87000 | 3754.87000 | 3754.20000 | 3754.20000 | 3.8960 | 14628.6700 | 3754.79000 2014-06-28 22:00:00 | 3754.36000 | 3756.02000 | 3754.00000 | 3756.00000 | 18.2620 | 68576.5700 | 3755.15001 2014-06-28 22:01:00 | 3754.07000 | 3756.79000 | 3753.09000 | 3755.97000 | 9.2560 | 34763.0600 | 3755.72999 2014-06-28 22:02:00 | 3754.77000 | 3755.87000 | 3754.77000 | 3754.96000 | 0.5180 | 1945.1300 | 3755.07000 2014-06-28 22:03:00 | . | . | . | . | . | . | . 2014-06-28 22:04:00 | 3754.96000 | 3755.68000 | 3754.34000 | 3755.07000 | 10.1060 | 37952.1700 | 3755.40999 2014-06-28 22:05:00 | 3755.07000 | 3755.09000 | 3754.18000 | 3755.09000 | 11.8940 | 44662.3700 | 3755.03001 2014-06-28 22:06:00 | 3754.18000 | 3755.09000 | 3751.00000 | 3751.00000 | 10.8230 | 40614.5600 | 3752.62001 2014-06-28 22:07:00 | 3751.47000 | 3752.76000 | 3751.36000 | 3751.36000 | 5.6590 | 21232.0000 | 3751.90000 2014-06-28 22:08:00 | 3752.34000 | 3753.02000 | 3751.00000 | 3752.62000 | 48.4310 | 181711.1900 | 3751.96001 2014-06-28 22:09:00 | 3752.63000 | 3753.45000 | 3751.77000 | 3752.26000 | 33.9680 | 127462.7100 | 3752.42998 2014-06-28 22:10:00 | 3752.25000 | 3752.25000 | 3750.24000 | 3750.76000 | 12.9930 | 48736.1100 | 3750.95001 2014-06-28 22:11:00 | 3750.79000 | 3750.95000 | 3750.63000 | 3750.95000 | 1.2380 | 4643.5200 | 3750.82000 2014-06-28 22:12:00 | 3750.73000 | 3750.73000 | 3750.72000 | 3750.73000 | 1.0170 | 3814.4900 | 3750.73000 2014-06-28 22:13:00 | 3750.73000 | 3750.73000 | 3749.14000 | 3749.73000 | 9.3460 | 35048.8900 | 3750.14999 2014-06-28 22:14:00 | 3750.96000 | 3751.92000 | 3749.08000 | 3749.08000 | 17.5000 | 65630.6000 | 3750.32000 2014-06-28 22:15:00 | 3749.39000 | 3750.00000 | 3749.00000 | 3749.00000 | 12.9570 | 48581.8900 | 3749.46999 2014-06-28 22:16:00 | 3749.04000 | 3750.00000 | 3749.04000 | 3749.98000 | 4.5100 | 16911.5900 | 3749.80000 2014-06-28 22:17:00 | 3749.76000 | 3749.76000 | 3749.36000 | 3749.40000 | 4.6950 | 17604.7200 | 3749.66999 2014-06-28 22:18:00 | 3749.98000 | 3751.74000 | 3747.96000 | 3749.40000 | 34.6210 | 129783.4000 | 3748.69001 2014-06-28 22:19:00 | 3749.37000 | 3750.93000 | 3748.96000 | 3749.98000 | 11.2130 | 42045.8900 | 3749.75001 2014-06-28 22:20:00 | 3749.98000 | 3752.00000 | 3748.52000 | 3748.52000 | 14.6180 | 54818.7500 | 3750.08999 2014-06-28 22:21:00 | 3748.42000 | 3748.42000 | 3747.03000 | 3747.03000 | 7.3710 | 27626.3000 | 3747.97000 2014-06-28 22:22:00 | 3747.83000 | 3749.40000 | 3747.83000 | 3749.02000 | 24.2030 | 90733.6900 | 3748.86002 2014-06-28 22:23:00 | 3749.33000 | 3750.00000 | 3747.15000 | 3749.20000 | 10.4250 | 39086.3600 | 3749.28999 2014-06-28 22:24:00 | 3749.37000 | 3749.40000 | 3748.30000 | 3748.89000 | 1.9890 | 7456.6000 | 3748.92000 2014-06-28 22:25:00 | 3747.96000 | 3748.58000 | 3746.16000 | 3748.39000 | 6.1250 | 22953.6200 | 3747.52999 2014-06-28 22:26:00 | 3747.98000 | 3747.98000 | 3746.98000 | 3747.92000 | 8.2050 | 30746.3800 | 3747.26999 2014-06-28 22:27:00 | 3748.95000 | 3748.95000 | 3745.00000 | 3747.44000 | 17.3750 | 65105.2800 | 3747.06998 2014-06-28 22:28:00 | 3747.43000 | 3747.48000 | 3745.96000 | 3746.93000 | 19.6380 | 73576.6400 | 3746.64999 2014-06-28 22:29:00 | 3747.00000 | 3747.00000 | 3745.00000 | 3745.90000 | 22.1410 | 82944.1300 | 3746.18001 2014-06-28 22:30:00 | 3745.86000 | 3747.45000 | 3744.92000 | 3747.45000 | 32.3390 | 121113.5800 | 3745.11999 2014-06-28 22:31:00 | 3745.76000 | 3746.96000 | 3745.76000 | 3746.96000 | 19.4200 | 72756.9800 | 3746.50000 2014-06-28 22:32:00 | 3746.75000 | 3746.75000 | 3746.15000 | 3746.15000 | 1.0480 | 3925.9900 | 3746.18000 2014-06-28 22:33:00 | 3746.96000 | 3746.96000 | 3746.20000 | 3746.40000 | 0.9270 | 3473.1100 | 3746.61000 2014-06-28 22:34:00 | 3747.00000 | 3748.76000 | 3746.61000 | 3747.41000 | 4.1580 | 15580.7700 | 3747.18000 2014-06-28 22:35:00 | 3746.96000 | 3749.95000 | 3746.86000 | 3748.91000 | 12.5860 | 47179.2200 | 3748.54999 2014-06-28 22:36:00 | 3748.92000 | 3749.50000 | 3748.90000 | 3749.50000 | 1.4350 | 5379.9300 | 3749.08000 2014-06-28 22:37:00 | 3749.52000 | 3749.92000 | 3748.97000 | 3749.92000 | 4.7370 | 17762.3800 | 3749.71000 2014-06-28 22:38:00 | 3749.87000 | 3751.94000 | 3749.87000 | 3751.00000 | 6.2830 | 23561.9000 | 3750.10001 2014-06-28 22:39:00 | 3751.90000 | 3752.09000 | 3751.41000 | 3751.69000 | 9.1950 | 34499.1000 | 3751.93999 2014-06-28 22:40:00 | 3751.48000 | 3751.79000 | 3749.07000 | 3749.37000 | 10.1090 | 37912.7400 | 3750.39000 2014-06-28 22:41:00 | 3749.32000 | 3749.32000 | 3747.45000 | 3747.45000 | 2.4170 | 9059.1200 | 3748.08000 2014-06-28 22:42:00 | 3747.48000 | 3748.96000 | 3747.48000 | 3748.55000 | 5.5930 | 20961.4800 | 3747.81000 2014-06-28 22:43:00 | 3748.64000 | 3748.71000 | 3748.64000 | 3748.71000 | 2.9040 | 10886.2300 | 3748.70000 2014-06-28 22:44:00 | 3748.69000 | 3748.69000 | 3748.13000 | 3748.13000 | 1.5760 | 5907.2300 | 3748.24000 2014-06-28 22:45:00 | 3748.13000 | 3748.13000 | 3747.58000 | 3747.85000 | 11.9640 | 44839.7500 | 3747.89001 2014-06-28 22:46:00 | 3748.17000 | 3752.28000 | 3748.17000 | 3752.28000 | 13.9560 | 52347.9400 | 3750.92999 2014-06-28 22:47:00 | 3752.26000 | 3753.72000 | 3750.95000 | 3751.02000 | 39.6500 | 148784.8200 | 3752.45000 2014-06-28 22:48:00 | 3750.97000 | 3754.50000 | 3750.66000 | 3754.28000 | 19.5310 | 73290.3900 | 3752.52001 2014-06-28 22:49:00 | 3754.08000 | 3758.09000 | 3753.96000 | 3756.02000 | 20.2580 | 76073.7100 | 3755.23999 2014-06-28 22:50:00 | 3756.04000 | 3758.11000 | 3755.58000 | 3756.90000 | 24.5010 | 92049.0800 | 3756.95001 2014-06-28 22:51:00 | 3756.90000 | 3757.71000 | 3755.96000 | 3755.96000 | 19.5520 | 73451.5400 | 3756.73001 2014-06-28 22:52:00 | 3755.65000 | 3755.65000 | 3752.00000 | 3752.02000 | 30.3660 | 113972.6700 | 3753.29997 2014-06-28 22:53:00 | 3752.38000 | 3753.62000 | 3752.00000 | 3753.41000 | 21.4840 | 80609.5500 | 3752.07002 2014-06-28 22:54:00 | 3753.44000 | 3756.89000 | 3751.15000 | 3753.11000 | 30.6050 | 114856.0200 | 3752.84996 2014-06-28 22:55:00 | 3753.11000 | 3754.80000 | 3752.03000 | 3753.07000 | 10.8430 | 40701.3900 | 3753.70001 2014-06-28 22:56:00 | 3753.47000 | 3754.79000 | 3753.07000 | 3754.37000 | 5.1200 | 19221.2600 | 3754.15000 2014-06-28 22:57:00 | 3753.10000 | 3754.07000 | 3753.10000 | 3753.11000 | 0.8010 | 3006.2600 | 3753.14000 2014-06-28 22:58:00 | 3752.96000 | 3752.96000 | 3751.55000 | 3752.09000 | 4.1330 | 15509.7600 | 3752.66000 2014-06-28 22:59:00 | 3752.28000 | 3752.57000 | 3751.47000 | 3751.47000 | 6.2770 | 23551.9500 | 3752.09999 2014-06-28 23:00:00 | 3752.46000 | 3752.46000 | 3751.86000 | 3752.02000 | 3.6380 | 13649.8500 | 3752.02000 2014-06-28 23:01:00 | 3752.02000 | 3752.20000 | 3750.00000 | 3751.61000 | 33.5460 | 125823.5100 | 3750.77996 2014-06-28 23:02:00 | 3750.96000 | 3751.55000 | 3748.93000 | 3750.05000 | 24.6000 | 92253.7500 | 3750.15000 2014-06-28 23:03:00 | 3750.05000 | 3750.05000 | 3748.14000 | 3749.79000 | 7.7980 | 29238.5300 | 3749.49000 2014-06-28 23:04:00 | 3749.79000 | 3749.81000 | 3748.77000 | 3748.82000 | 21.7360 | 81496.7400 | 3749.38998 2014-06-28 23:05:00 | 3749.17000 | 3749.18000 | 3748.12000 | 3748.60000 | 1.4640 | 5487.7600 | 3748.47000 2014-06-28 23:06:00 | 3748.60000 | 3749.02000 | 3748.45000 | 3749.02000 | 18.2350 | 68358.4300 | 3748.74998 2014-06-28 23:07:00 | 3749.00000 | 3749.30000 | 3748.00000 | 3748.49000 | 10.0360 | 37623.9000 | 3748.88999 2014-06-28 23:08:00 | 3748.49000 | 3749.11000 | 3748.00000 | 3748.00000 | 21.0920 | 79057.3200 | 3748.21001 2014-06-28 23:09:00 | 3747.97000 | 3748.16000 | 3747.95000 | 3747.98000 | 3.5780 | 13410.2600 | 3747.98000 2014-06-28 23:10:00 | 3747.98000 | 3749.46000 | 3747.98000 | 3749.25000 | 12.4670 | 46728.7900 | 3748.19999 2014-06-28 23:11:00 | 3749.05000 | 3749.05000 | 3747.91000 | 3748.18000 | 9.1060 | 34133.2000 | 3748.42999 2014-06-28 23:12:00 | 3747.96000 | 3748.13000 | 3747.96000 | 3748.11000 | 0.2570 | 963.2500 | 3748.06000 2014-06-28 23:13:00 | 3748.13000 | 3748.17000 | 3748.00000 | 3748.17000 | 0.1490 | 558.4700 | 3748.12000 2014-06-28 23:14:00 | 3748.21000 | 3748.21000 | 3747.58000 | 3748.19000 | 5.9470 | 22288.9700 | 3747.94000 2014-06-28 23:15:00 | 3747.98000 | 3747.98000 | 3746.00000 | 3746.93000 | 35.0560 | 131348.9600 | 3746.82996 2014-06-28 23:16:00 | 3746.91000 | 3746.91000 | 3746.00000 | 3746.25000 | 18.4500 | 69120.8900 | 3746.39000 2014-06-28 23:17:00 | 3746.08000 | 3746.38000 | 3745.61000 | 3745.61000 | 5.5040 | 20617.9900 | 3746.00001 2014-06-28 23:18:00 | 3745.06000 | 3745.07000 | 3745.00000 | 3745.00000 | 10.1840 | 38139.3000 | 3745.02001 2014-06-28 23:19:00 | 3744.96000 | 3744.96000 | 3741.32000 | 3742.89000 | 19.4330 | 72735.1400 | 3742.87002 2014-06-28 23:20:00 | 3742.78000 | 3742.89000 | 3740.96000 | 3740.97000 | 6.6510 | 24883.4700 | 3741.31000 2014-06-28 23:21:00 | 3740.97000 | 3741.25000 | 3740.10000 | 3740.10000 | 8.5970 | 32157.5100 | 3740.54999 2014-06-28 23:22:00 | 3740.10000 | 3740.95000 | 3735.00000 | 3737.87000 | 56.5131 | 211272.9400 | 3738.48005 2014-06-28 23:23:00 | 3736.99000 | 3737.94000 | 3735.00000 | 3735.99000 | 18.9680 | 70872.8700 | 3736.43999 2014-06-28 23:24:00 | 3735.03000 | 3736.92000 | 3731.91000 | 3733.29000 | 37.6560 | 140618.7300 | 3734.29996 2014-06-28 23:25:00 | 3733.31000 | 3735.22000 | 3731.00000 | 3734.01000 | 62.9341 | 234975.0800 | 3733.67007 2014-06-28 23:26:00 | 3734.19000 | 3734.19000 | 3730.76000 | 3732.04000 | 41.5960 | 155219.5000 | 3731.59996 2014-06-28 23:27:00 | 3732.18000 | 3733.99000 | 3730.91000 | 3733.12000 | 26.6300 | 99388.0500 | 3732.18000 2014-06-28 23:28:00 | 3733.17000 | 3739.13000 | 3732.86000 | 3737.03000 | 21.4920 | 80318.4300 | 3737.13001 2014-06-28 23:29:00 | 3737.03000 | 3738.11000 | 3734.80000 | 3738.11000 | 25.3080 | 94578.0200 | 3737.07999 2014-06-28 23:30:00 | 3736.61000 | 3739.98000 | 3735.10000 | 3736.90000 | 26.1920 | 97903.3100 | 3737.91001 2014-06-28 23:31:00 | 3736.93000 | 3736.93000 | 3731.08000 | 3734.00000 | 31.2610 | 116731.8400 | 3734.10001 2014-06-28 23:32:00 | 3734.00000 | 3735.33000 | 3731.10000 | 3733.31000 | 36.2950 | 135499.2900 | 3733.27995 2014-06-28 23:33:00 | 3732.98000 | 3736.20000 | 3731.00000 | 3733.04000 | 80.5960 | 300865.5100 | 3733.00991 2014-06-28 23:34:00 | 3733.05000 | 3733.05000 | 3731.99000 | 3731.99000 | 26.6790 | 99591.8600 | 3732.96999 2014-06-28 23:35:00 | 3732.00000 | 3732.00000 | 3730.00000 | 3730.00000 | 17.7320 | 66154.0600 | 3730.77001 2014-06-28 23:36:00 | 3730.00000 | 3732.63000 | 3727.69000 | 3728.56000 | 85.6989 | 319598.6700 | 3729.31998 2014-06-28 23:37:00 | 3728.56000 | 3728.56000 | 3726.08000 | 3726.16000 | 33.4650 | 124714.7100 | 3726.71996 2014-06-28 23:38:00 | 3726.16000 | 3726.48000 | 3722.00000 | 3722.00000 | 36.5440 | 136106.8700 | 3724.47004 2014-06-28 23:39:00 | 3722.91000 | 3726.00000 | 3722.50000 | 3725.00000 | 34.8230 | 129664.9200 | 3723.54003 2014-06-28 23:40:00 | 3725.00000 | 3730.64000 | 3725.00000 | 3729.00000 | 80.2950 | 299421.7600 | 3729.01989 2014-06-28 23:41:00 | 3729.00000 | 3729.00000 | 3723.40000 | 3723.83000 | 15.8000 | 58870.5400 | 3725.98000 2014-06-28 23:42:00 | 3723.40000 | 3723.86000 | 3722.23000 | 3722.47000 | 23.6690 | 88120.0900 | 3723.01999 2014-06-28 23:43:00 | 3722.47000 | 3722.47000 | 3722.00000 | 3722.02000 | 53.1271 | 197749.5600 | 3722.19996 2014-06-28 23:44:00 | 3722.02000 | 3725.00000 | 3721.91000 | 3723.63000 | 49.4260 | 183988.9100 | 3722.50995 2014-06-28 23:45:00 | 3723.58000 | 3725.00000 | 3723.38000 | 3723.39000 | 47.0400 | 175193.6100 | 3724.35000 2014-06-28 23:46:00 | 3722.45000 | 3725.86000 | 3722.35000 | 3722.96000 | 25.4420 | 94749.6300 | 3724.14001 2014-06-28 23:47:00 | 3722.93000 | 3722.96000 | 3721.00000 | 3721.78000 | 59.5249 | 221532.1600 | 3721.66992 2014-06-28 23:48:00 | 3721.77000 | 3721.77000 | 3721.00000 | 3721.77000 | 25.6230 | 95356.5000 | 3721.52002 2014-06-28 23:49:00 | 3721.71000 | 3723.00000 | 3721.71000 | 3722.96000 | 33.4950 | 124694.2500 | 3722.77005 2014-06-28 23:50:00 | 3722.96000 | 3724.25000 | 3722.76000 | 3723.00000 | 19.6720 | 73241.1500 | 3723.12001 2014-06-28 23:51:00 | 3723.00000 | 3724.13000 | 3722.97000 | 3723.50000 | 19.3540 | 72066.1800 | 3723.58002 2014-06-28 23:52:00 | 3723.65000 | 3724.25000 | 3721.90000 | 3723.46000 | 37.2590 | 138701.9400 | 3722.63999 2014-06-28 23:53:00 | 3723.46000 | 3724.53000 | 3719.84000 | 3719.84000 | 40.4130 | 150364.9800 | 3720.71003 2014-06-28 23:54:00 | 3719.73000 | 3721.89000 | 3719.00000 | 3721.68000 | 32.6780 | 121544.0000 | 3719.43998 2014-06-28 23:55:00 | 3720.90000 | 3726.00000 | 3720.31000 | 3725.03000 | 49.7960 | 185431.1600 | 3723.81995 2014-06-28 23:56:00 | 3725.00000 | 3726.96000 | 3721.92000 | 3723.29000 | 22.5720 | 84074.2500 | 3724.71001 2014-06-28 23:57:00 | 3723.09000 | 3724.98000 | 3722.22000 | 3724.57000 | 13.1450 | 48956.0200 | 3724.30998 2014-06-28 23:58:00 | 3724.39000 | 3724.74000 | 3724.00000 | 3724.00000 | 11.7530 | 43768.7700 | 3724.05001 2014-06-28 23:59:00 | 3724.02000 | 3724.96000 | 3721.22000 | 3722.96000 | 20.8280 | 77538.0400 | 3722.77999 2014-06-29 00:00:00 | 3723.21000 | 3723.83000 | 3720.21000 | 3720.95000 | 42.7880 | 159228.9500 | 3721.34998 2014-06-29 00:01:00 | 3721.18000 | 3722.56000 | 3720.97000 | 3721.67000 | 8.1270 | 30246.1000 | 3721.67999 2014-06-29 00:02:00 | 3721.46000 | 3722.49000 | 3720.87000 | 3721.18000 | 23.9990 | 89312.0500 | 3721.48999 2014-06-29 00:03:00 | 3721.18000 | 3723.00000 | 3721.00000 | 3721.99000 | 10.4780 | 38998.0500 | 3721.89999 2014-06-29 00:04:00 | 3721.96000 | 3722.02000 | 3721.95000 | 3721.98000 | 5.9480 | 22138.3100 | 3721.98000 2014-06-29 00:05:00 | 3721.98000 | 3721.98000 | 3721.00000 | 3721.00000 | 9.3500 | 34793.1600 | 3721.19000 2014-06-29 00:06:00 | 3720.87000 | 3721.00000 | 3719.00000 | 3720.50000 | 17.1930 | 63958.1100 | 3720.01001 2014-06-29 00:07:00 | 3720.45000 | 3721.00000 | 3720.45000 | 3721.00000 | 24.4740 | 91065.6800 | 3720.92003 2014-06-29 00:08:00 | 3722.00000 | 3722.00000 | 3721.68000 | 3721.78000 | 7.1640 | 26664.3000 | 3721.99001 2014-06-29 00:09:00 | 3721.98000 | 3722.34000 | 3721.80000 | 3722.34000 | 4.8070 | 17891.8700 | 3722.04000 2014-06-29 00:10:00 | 3722.35000 | 3722.84000 | 3722.16000 | 3722.83000 | 7.4230 | 27633.2900 | 3722.66001 2014-06-29 00:11:00 | 3722.83000 | 3726.00000 | 3722.83000 | 3726.00000 | 119.9751 | 446758.6100 | 3723.75984 2014-06-29 00:12:00 | 3725.80000 | 3726.88000 | 3725.02000 | 3726.85000 | 14.4590 | 53873.7600 | 3725.97000 2014-06-29 00:13:00 | 3726.85000 | 3726.90000 | 3725.00000 | 3725.00000 | 33.6190 | 125245.4000 | 3725.43999 2014-06-29 00:14:00 | 3724.98000 | 3725.00000 | 3722.90000 | 3723.99000 | 25.0160 | 93172.0000 | 3724.49997 2014-06-29 00:15:00 | 3723.96000 | 3725.37000 | 3722.42000 | 3724.20000 | 10.1680 | 37866.3600 | 3724.06999 2014-06-29 00:16:00 | 3724.20000 | 3725.68000 | 3722.50000 | 3723.68000 | 32.2040 | 119957.9100 | 3724.94003 2014-06-29 00:17:00 | 3723.68000 | 3725.98000 | 3723.68000 | 3725.98000 | 19.5540 | 72821.5400 | 3724.13002 2014-06-29 00:18:00 | 3725.76000 | 3726.50000 | 3724.00000 | 3726.50000 | 48.2330 | 179675.1700 | 3725.15004 2014-06-29 00:19:00 | 3726.33000 | 3728.00000 | 3725.73000 | 3727.99000 | 65.1040 | 242642.5500 | 3727.00007 2014-06-29 00:20:00 | 3727.97000 | 3727.99000 | 3724.84000 | 3725.82000 | 17.2220 | 64183.4900 | 3726.83001 2014-06-29 00:21:00 | 3725.82000 | 3728.00000 | 3725.82000 | 3726.52000 | 44.8650 | 167204.7300 | 3726.83994 2014-06-29 00:22:00 | 3727.72000 | 3728.00000 | 3726.88000 | 3728.00000 | 30.1780 | 112477.6800 | 3727.13998 2014-06-29 00:23:00 | 3728.00000 | 3728.00000 | 3726.30000 | 3728.00000 | 34.1150 | 127153.6800 | 3727.20995 2014-06-29 00:24:00 | 3728.00000 | 3729.00000 | 3726.67000 | 3728.42000 | 33.1190 | 123471.2500 | 3728.10999 2014-06-29 00:25:00 | 3728.76000 | 3730.00000 | 3728.00000 | 3729.80000 | 62.7500 | 234007.4000 | 3729.20000 2014-06-29 00:26:00 | 3729.60000 | 3730.00000 | 3726.79000 | 3730.00000 | 68.2680 | 254552.9800 | 3728.72996 2014-06-29 00:27:00 | 3729.80000 | 3731.00000 | 3729.04000 | 3730.05000 | 39.0650 | 145723.2400 | 3730.27995 2014-06-29 00:28:00 | 3730.80000 | 3733.00000 | 3729.80000 | 3731.32000 | 43.7310 | 163169.8500 | 3731.22001 2014-06-29 00:29:00 | 3731.43000 | 3735.00000 | 3730.75000 | 3735.00000 | 60.7040 | 226649.4500 | 3733.68007 2014-06-29 00:30:00 | 3734.88000 | 3735.00000 | 3730.10000 | 3731.00000 | 56.9310 | 212546.0400 | 3733.40001 2014-06-29 00:31:00 | 3731.04000 | 3732.80000 | 3731.04000 | 3731.61000 | 14.2250 | 53086.4700 | 3731.90998 2014-06-29 00:32:00 | 3731.43000 | 3731.77000 | 3730.14000 | 3731.00000 | 29.5810 | 110366.4500 | 3730.99001 2014-06-29 00:33:00 | 3731.00000 | 3733.09000 | 3730.00000 | 3733.09000 | 49.3470 | 184135.8100 | 3731.44996 2014-06-29 00:34:00 | 3733.09000 | 3737.00000 | 3733.09000 | 3736.16000 | 25.7640 | 96227.6600 | 3734.97003 2014-06-29 00:35:00 | 3736.11000 | 3737.91000 | 3733.83000 | 3734.55000 | 47.3980 | 177115.3100 | 3736.76997 2014-06-29 00:36:00 | 3734.56000 | 3735.63000 | 3733.44000 | 3733.68000 | 25.2370 | 94262.2600 | 3735.07998 2014-06-29 00:37:00 | 3733.73000 | 3734.69000 | 3733.64000 | 3733.64000 | 21.1990 | 79156.8000 | 3733.98999 2014-06-29 00:38:00 | 3733.64000 | 3734.02000 | 3733.00000 | 3733.99000 | 21.7960 | 81374.0900 | 3733.43998 2014-06-29 00:39:00 | 3734.02000 | 3734.13000 | 3733.98000 | 3733.98000 | 3.2230 | 12034.6900 | 3734.00000 2014-06-29 00:40:00 | 3734.63000 | 3735.40000 | 3734.62000 | 3735.00000 | 15.2030 | 56783.8500 | 3735.04001 2014-06-29 00:41:00 | 3735.19000 | 3737.96000 | 3733.88000 | 3737.09000 | 32.7110 | 122185.0100 | 3735.29001 2014-06-29 00:42:00 | 3737.94000 | 3739.48000 | 3736.98000 | 3736.98000 | 19.2330 | 71885.3200 | 3737.60002 2014-06-29 00:43:00 | 3736.97000 | 3736.97000 | 3733.66000 | 3735.37000 | 9.2740 | 34637.5500 | 3734.91001 2014-06-29 00:44:00 | 3735.35000 | 3735.35000 | 3733.05000 | 3734.89000 | 33.3410 | 124484.6600 | 3733.68001 2014-06-29 00:45:00 | 3733.71000 | 3735.45000 | 3732.82000 | 3734.57000 | 31.8170 | 118793.4400 | 3733.64997 2014-06-29 00:46:00 | 3734.51000 | 3734.85000 | 3732.44000 | 3733.23000 | 25.4100 | 94868.7900 | 3733.52000 2014-06-29 00:47:00 | 3733.23000 | 3733.68000 | 3732.00000 | 3733.68000 | 23.8950 | 89200.4600 | 3733.01997 2014-06-29 00:48:00 | 3733.68000 | 3733.71000 | 3733.00000 | 3733.42000 | 3.4710 | 12957.5300 | 3733.08000 2014-06-29 00:49:00 | 3733.89000 | 3734.39000 | 3733.50000 | 3734.39000 | 8.8940 | 33208.1900 | 3733.77001 2014-06-29 00:50:00 | 3734.39000 | 3734.63000 | 3733.54000 | 3734.00000 | 9.8310 | 36709.2500 | 3734.03000 2014-06-29 00:51:00 | 3734.19000 | 3736.00000 | 3732.00000 | 3734.44000 | 38.0060 | 141930.5800 | 3734.42996 2014-06-29 00:52:00 | 3734.50000 | 3734.50000 | 3732.00000 | 3733.76000 | 22.8760 | 85413.8100 | 3733.76998 2014-06-29 00:53:00 | 3734.26000 | 3735.64000 | 3733.63000 | 3734.99000 | 12.1230 | 45276.2200 | 3734.74001 2014-06-29 00:54:00 | 3735.00000 | 3735.05000 | 3733.23000 | 3735.00000 | 12.0130 | 44864.1400 | 3734.63001 2014-06-29 00:55:00 | 3734.80000 | 3735.00000 | 3732.75000 | 3734.17000 | 16.3190 | 60936.0000 | 3734.05000 2014-06-29 00:56:00 | 3734.35000 | 3734.71000 | 3732.00000 | 3734.35000 | 18.2850 | 68270.1100 | 3733.66998 2014-06-29 00:57:00 | 3734.35000 | 3734.35000 | 3732.90000 | 3732.99000 | 31.9820 | 119398.1200 | 3733.29002 2014-06-29 00:58:00 | 3732.97000 | 3733.87000 | 3731.63000 | 3732.57000 | 23.0110 | 85887.6300 | 3732.46001 2014-06-29 00:59:00 | 3732.37000 | 3732.42000 | 3730.96000 | 3732.42000 | 32.9050 | 122798.5100 | 3731.90996 2014-06-29 01:00:00 | 3732.63000 | 3732.76000 | 3730.82000 | 3732.58000 | 5.0750 | 18936.3700 | 3731.30999 2014-06-29 01:01:00 | 3731.47000 | 3732.25000 | 3730.82000 | 3731.12000 | 1.6230 | 6056.2800 | 3731.53000 2014-06-29 01:02:00 | 3731.12000 | 3732.99000 | 3730.04000 | 3732.64000 | 44.4590 | 165886.1400 | 3731.21999 2014-06-29 01:03:00 | 3732.09000 | 3732.62000 | 3730.00000 | 3731.35000 | 17.2610 | 64393.9700 | 3730.61000 2014-06-29 01:04:00 | 3731.35000 | 3731.97000 | 3729.02000 | 3731.93000 | 20.4770 | 76398.9700 | 3730.95998 2014-06-29 01:05:00 | 3731.63000 | 3731.98000 | 3729.51000 | 3730.06000 | 16.4960 | 61540.9700 | 3730.65998 2014-06-29 01:06:00 | 3730.41000 | 3731.03000 | 3728.34000 | 3730.48000 | 17.8050 | 66411.9900 | 3729.95998 2014-06-29 01:07:00 | 3730.45000 | 3730.56000 | 3729.00000 | 3729.50000 | 28.0720 | 104688.4900 | 3729.29001 2014-06-29 01:08:00 | 3729.26000 | 3729.80000 | 3725.09000 | 3727.77000 | 31.5640 | 117662.3700 | 3727.74003 2014-06-29 01:09:00 | 3727.63000 | 3728.28000 | 3727.02000 | 3728.12000 | 13.8350 | 51572.9300 | 3727.70998 2014-06-29 01:10:00 | 3728.45000 | 3731.00000 | 3728.35000 | 3731.00000 | 12.7590 | 47590.8100 | 3729.98000 2014-06-29 01:11:00 | 3730.94000 | 3731.98000 | 3730.04000 | 3730.39000 | 18.2960 | 68263.2800 | 3731.04998 2014-06-29 01:12:00 | 3731.63000 | 3732.00000 | 3731.00000 | 3731.80000 | 23.9420 | 89347.2200 | 3731.82001 2014-06-29 01:13:00 | 3731.00000 | 3733.62000 | 3731.00000 | 3732.89000 | 34.7940 | 129870.6600 | 3732.56004 2014-06-29 01:14:00 | 3732.97000 | 3734.00000 | 3732.89000 | 3733.40000 | 25.9110 | 96734.5400 | 3733.34001 2014-06-29 01:15:00 | 3733.99000 | 3737.47000 | 3733.40000 | 3736.18000 | 62.0920 | 231939.2000 | 3735.41003 2014-06-29 01:16:00 | 3736.93000 | 3739.17000 | 3736.21000 | 3738.46000 | 33.3540 | 124671.5500 | 3737.83004 2014-06-29 01:17:00 | 3738.45000 | 3739.14000 | 3737.83000 | 3739.06000 | 31.8850 | 119200.8800 | 3738.45996 2014-06-29 01:18:00 | 3738.90000 | 3740.00000 | 3738.07000 | 3738.83000 | 43.0140 | 160840.0300 | 3739.25005 2014-06-29 01:19:00 | 3738.92000 | 3744.00000 | 3738.72000 | 3744.00000 | 112.5729 | 421174.7500 | 3741.35009 2014-06-29 01:20:00 | 3741.08000 | 3750.00000 | 3741.08000 | 3743.99000 | 193.1841 | 723516.9100 | 3745.22021 2014-06-29 01:21:00 | 3745.00000 | 3752.00000 | 3740.10000 | 3746.66000 | 96.6261 | 362114.0800 | 3747.57990 2014-06-29 01:22:00 | 3748.00000 | 3752.00000 | 3746.55000 | 3747.08000 | 124.5601 | 466950.7300 | 3748.80000 2014-06-29 01:23:00 | 3747.11000 | 3748.88000 | 3744.29000 | 3744.45000 | 48.9850 | 183490.0200 | 3745.83993 2014-06-29 01:24:00 | 3745.38000 | 3745.71000 | 3742.91000 | 3744.46000 | 17.6010 | 65914.3400 | 3744.92000 2014-06-29 01:25:00 | 3744.26000 | 3744.43000 | 3742.10000 | 3744.03000 | 18.2330 | 68259.8600 | 3743.75001 2014-06-29 01:26:00 | 3744.11000 | 3744.11000 | 3742.96000 | 3743.70000 | 18.9330 | 70876.3500 | 3743.54002 2014-06-29 01:27:00 | 3743.97000 | 3746.00000 | 3743.00000 | 3744.30000 | 46.1760 | 172925.8000 | 3744.92995 2014-06-29 01:28:00 | 3744.30000 | 3752.00000 | 3743.00000 | 3746.37000 | 67.0251 | 251077.8600 | 3746.02991 2014-06-29 01:29:00 | 3746.00000 | 3750.00000 | 3744.80000 | 3748.51000 | 42.5620 | 159503.5000 | 3747.56002 2014-06-29 01:30:00 | 3749.97000 | 3752.00000 | 3744.00000 | 3747.80000 | 91.6219 | 343461.1500 | 3748.68005 2014-06-29 01:31:00 | 3746.60000 | 3749.13000 | 3744.84000 | 3749.12000 | 73.2849 | 274595.7200 | 3746.95990 2014-06-29 01:32:00 | 3748.36000 | 3749.87000 | 3746.80000 | 3748.00000 | 36.2180 | 135731.3900 | 3747.61998 2014-06-29 01:33:00 | 3748.52000 | 3749.19000 | 3746.16000 | 3748.58000 | 50.8540 | 190626.6800 | 3748.51005 2014-06-29 01:34:00 | 3748.52000 | 3752.00000 | 3747.20000 | 3749.02000 | 112.2661 | 421013.5600 | 3750.13988 2014-06-29 01:35:00 | 3749.88000 | 3751.00000 | 3748.53000 | 3749.00000 | 65.8239 | 246822.6700 | 3749.74007 2014-06-29 01:36:00 | 3749.00000 | 3752.00000 | 3748.50000 | 3750.00000 | 43.4840 | 163079.6000 | 3750.34005 2014-06-29 01:37:00 | 3751.43000 | 3751.43000 | 3748.45000 | 3751.00000 | 43.0600 | 161477.8900 | 3750.07000 2014-06-29 01:38:00 | 3750.48000 | 3751.00000 | 3748.39000 | 3749.61000 | 90.9459 | 341002.5900 | 3749.50990 2014-06-29 01:39:00 | 3749.61000 | 3754.60000 | 3749.61000 | 3752.96000 | 74.9779 | 281230.1400 | 3750.83996 2014-06-29 01:40:00 | 3752.99000 | 3758.00000 | 3752.51000 | 3756.80000 | 132.2610 | 496703.5500 | 3755.48004 2014-06-29 01:41:00 | 3756.76000 | 3758.11000 | 3755.94000 | 3757.00000 | 63.5620 | 238811.2400 | 3757.14003 2014-06-29 01:42:00 | 3757.00000 | 3760.72000 | 3756.12000 | 3756.12000 | 162.6481 | 611314.6100 | 3758.50992 2014-06-29 01:43:00 | 3756.12000 | 3759.23000 | 3753.54000 | 3759.00000 | 119.7040 | 449745.9200 | 3757.15013 2014-06-29 01:44:00 | 3759.00000 | 3759.04000 | 3752.00000 | 3753.97000 | 93.5601 | 351436.0800 | 3756.26000 2014-06-29 01:45:00 | 3753.97000 | 3756.80000 | 3752.11000 | 3753.47000 | 42.7470 | 160479.7800 | 3754.17997 2014-06-29 01:46:00 | 3753.18000 | 3755.03000 | 3751.00000 | 3754.40000 | 24.1120 | 90487.7200 | 3752.81001 2014-06-29 01:47:00 | 3754.40000 | 3757.98000 | 3754.40000 | 3757.84000 | 49.1509 | 184595.7200 | 3755.69001 2014-06-29 01:48:00 | 3757.03000 | 3760.03000 | 3755.49000 | 3760.00000 | 190.9530 | 717632.1200 | 3758.16015 2014-06-29 01:49:00 | 3760.00000 | 3762.00000 | 3758.02000 | 3759.01000 | 72.3389 | 271984.2300 | 3759.85998 2014-06-29 01:50:00 | 3759.01000 | 3761.00000 | 3758.10000 | 3761.00000 | 26.5920 | 99980.2200 | 3759.79001 2014-06-29 01:51:00 | 3760.80000 | 3761.07000 | 3758.10000 | 3758.10000 | 50.8069 | 191025.4800 | 3759.82996 2014-06-29 01:52:00 | 3758.05000 | 3758.80000 | 3757.00000 | 3757.98000 | 45.0050 | 169129.8600 | 3758.01994 2014-06-29 01:53:00 | 3757.98000 | 3759.94000 | 3757.36000 | 3758.58000 | 32.2640 | 121258.1700 | 3758.31003 2014-06-29 01:54:00 | 3758.93000 | 3760.35000 | 3758.10000 | 3758.29000 | 45.4900 | 171017.9100 | 3759.46000 2014-06-29 01:55:00 | 3759.51000 | 3761.33000 | 3758.57000 | 3761.00000 | 33.3200 | 125277.5800 | 3759.83000 2014-06-29 01:56:00 | 3761.27000 | 3768.00000 | 3761.27000 | 3767.93000 | 109.4511 | 412026.3000 | 3764.48003 2014-06-29 01:57:00 | 3768.00000 | 3770.00000 | 3765.00000 | 3766.80000 | 147.3458 | 555160.7500 | 3767.73984 2014-06-29 01:58:00 | 3766.00000 | 3767.48000 | 3761.01000 | 3761.98000 | 47.0010 | 176931.4300 | 3764.42001 2014-06-29 01:59:00 | 3761.98000 | 3764.31000 | 3761.98000 | 3762.00000 | 43.8930 | 165154.8900 | 3762.67004 2014-06-29 02:00:00 | 3762.00000 | 3765.97000 | 3762.00000 | 3764.02000 | 33.0680 | 124470.1700 | 3764.06998 2014-06-29 02:01:00 | 3764.11000 | 3765.70000 | 3763.50000 | 3764.00000 | 71.1770 | 267953.8100 | 3764.60994 2014-06-29 02:02:00 | 3764.00000 | 3765.00000 | 3763.23000 | 3764.90000 | 72.2461 | 271945.6900 | 3764.15992 2014-06-29 02:03:00 | 3764.69000 | 3765.88000 | 3763.95000 | 3765.16000 | 65.3959 | 246218.3600 | 3765.03993 2014-06-29 02:04:00 | 3765.16000 | 3766.88000 | 3764.30000 | 3764.98000 | 128.4051 | 483454.1900 | 3765.06983 2014-06-29 02:05:00 | 3764.98000 | 3767.72000 | 3764.80000 | 3767.02000 | 51.3391 | 193336.2400 | 3765.86999 2014-06-29 02:06:00 | 3767.02000 | 3776.88000 | 3767.00000 | 3774.02000 | 286.5379 | 1080812.3100 | 3771.96984 2014-06-29 02:07:00 | 3774.02000 | 3777.00000 | 3774.00000 | 3775.91000 | 139.8520 | 528000.0500 | 3775.42007 2014-06-29 02:08:00 | 3775.13000 | 3776.50000 | 3768.09000 | 3770.00000 | 169.2569 | 638711.1500 | 3773.61986 2014-06-29 02:09:00 | 3769.97000 | 3769.97000 | 3765.99000 | 3766.50000 | 184.1278 | 693631.5700 | 3767.11989 2014-06-29 02:10:00 | 3766.85000 | 3770.06000 | 3766.85000 | 3767.57000 | 91.1521 | 343467.4300 | 3768.07005 2014-06-29 02:11:00 | 3767.57000 | 3770.00000 | 3767.00000 | 3768.99000 | 104.4860 | 393862.1700 | 3769.51989 2014-06-29 02:12:00 | 3768.80000 | 3769.00000 | 3763.00000 | 3764.74000 | 58.5339 | 220448.1500 | 3766.16006 2014-06-29 02:13:00 | 3765.01000 | 3765.89000 | 3760.00000 | 3763.29000 | 84.7480 | 318926.2000 | 3763.22995 2014-06-29 02:14:00 | 3763.65000 | 3763.97000 | 3758.15000 | 3759.35000 | 89.6529 | 337102.2600 | 3760.08007 2014-06-29 02:15:00 | 3759.35000 | 3763.56000 | 3759.35000 | 3763.48000 | 47.3930 | 178274.7900 | 3761.63004 2014-06-29 02:16:00 | 3763.50000 | 3767.00000 | 3762.27000 | 3764.15000 | 79.7330 | 300093.5500 | 3763.73006 2014-06-29 02:17:00 | 3764.01000 | 3764.56000 | 3760.63000 | 3760.67000 | 56.5650 | 212781.2800 | 3761.70993 2014-06-29 02:18:00 | 3760.67000 | 3763.03000 | 3760.67000 | 3763.02000 | 44.6930 | 168146.3000 | 3762.25004 2014-06-29 02:19:00 | 3763.36000 | 3763.50000 | 3761.61000 | 3761.61000 | 23.9480 | 90105.5900 | 3762.54999 2014-06-29 02:20:00 | 3761.96000 | 3763.01000 | 3761.75000 | 3762.00000 | 20.4910 | 77092.3600 | 3762.25001 2014-06-29 02:21:00 | 3761.96000 | 3761.96000 | 3758.86000 | 3758.86000 | 17.7250 | 66656.2000 | 3760.57998 2014-06-29 02:22:00 | 3758.87000 | 3758.98000 | 3755.00000 | 3755.00000 | 65.7499 | 247016.6200 | 3756.91000 2014-06-29 02:23:00 | 3755.00000 | 3757.02000 | 3752.91000 | 3755.52000 | 135.3319 | 508103.5400 | 3754.50007 2014-06-29 02:24:00 | 3755.52000 | 3757.39000 | 3754.93000 | 3757.28000 | 45.7540 | 171842.0600 | 3755.78005 2014-06-29 02:25:00 | 3757.39000 | 3758.00000 | 3755.55000 | 3756.99000 | 74.9429 | 281520.8100 | 3756.47006 2014-06-29 02:26:00 | 3756.10000 | 3758.68000 | 3756.00000 | 3758.31000 | 19.7660 | 74275.1000 | 3757.71998 2014-06-29 02:27:00 | 3758.88000 | 3759.80000 | 3757.54000 | 3759.49000 | 55.7610 | 209600.5100 | 3758.91001 2014-06-29 02:28:00 | 3758.75000 | 3762.00000 | 3758.02000 | 3761.00000 | 136.8081 | 514409.3800 | 3760.07993 2014-06-29 02:29:00 | 3761.00000 | 3762.00000 | 3760.01000 | 3760.01000 | 27.0400 | 101700.1000 | 3761.10000 2014-06-29 02:30:00 | 3761.00000 | 3763.50000 | 3759.00000 | 3763.50000 | 59.1929 | 222669.6200 | 3761.76005 2014-06-29 02:31:00 | 3763.50000 | 3770.23000 | 3763.49000 | 3767.03000 | 199.1349 | 750260.4500 | 3767.59973 2014-06-29 02:32:00 | 3767.80000 | 3768.00000 | 3765.00000 | 3766.71000 | 64.0389 | 241233.9700 | 3766.98998 2014-06-29 02:33:00 | 3766.83000 | 3769.97000 | 3766.83000 | 3766.97000 | 61.3810 | 231292.2000 | 3768.14002 2014-06-29 02:34:00 | 3766.94000 | 3768.02000 | 3764.80000 | 3765.94000 | 86.4901 | 325668.9400 | 3765.39000 2014-06-29 02:35:00 | 3766.12000 | 3766.12000 | 3758.00000 | 3758.88000 | 168.0560 | 631925.8500 | 3760.20982 2014-06-29 02:36:00 | 3758.87000 | 3764.04000 | 3758.86000 | 3761.18000 | 44.2310 | 166379.3800 | 3761.60001 2014-06-29 02:37:00 | 3763.41000 | 3764.90000 | 3760.09000 | 3762.95000 | 35.2210 | 132539.0400 | 3763.07001 2014-06-29 02:38:00 | 3762.92000 | 3764.04000 | 3761.96000 | 3763.00000 | 86.5500 | 325693.6600 | 3763.07000 2014-06-29 02:39:00 | 3763.00000 | 3763.66000 | 3762.36000 | 3763.35000 | 24.7850 | 93271.1000 | 3763.20997 2014-06-29 02:40:00 | 3763.35000 | 3763.66000 | 3762.59000 | 3762.97000 | 25.1920 | 94800.1300 | 3763.10001 2014-06-29 02:41:00 | 3762.97000 | 3762.97000 | 3761.00000 | 3761.00000 | 10.6870 | 40196.4600 | 3761.24999 2014-06-29 02:42:00 | 3761.17000 | 3763.13000 | 3761.00000 | 3763.09000 | 20.8510 | 78434.5000 | 3761.67001 2014-06-29 02:43:00 | 3762.89000 | 3763.35000 | 3762.31000 | 3763.35000 | 16.0530 | 60410.4200 | 3763.19001 2014-06-29 02:44:00 | 3763.15000 | 3763.35000 | 3763.09000 | 3763.12000 | 29.1200 | 109581.7600 | 3763.11000 2014-06-29 02:45:00 | 3763.09000 | 3763.12000 | 3760.72000 | 3761.00000 | 14.9490 | 56231.7000 | 3761.57000 2014-06-29 02:46:00 | 3760.96000 | 3761.00000 | 3757.91000 | 3757.91000 | 52.8970 | 198836.5900 | 3758.93996 2014-06-29 02:47:00 | 3757.11000 | 3757.85000 | 3754.97000 | 3755.00000 | 64.0261 | 240475.5100 | 3755.89993 2014-06-29 02:48:00 | 3754.98000 | 3756.80000 | 3754.98000 | 3755.35000 | 49.3750 | 185424.3100 | 3755.42993 2014-06-29 02:49:00 | 3755.35000 | 3758.00000 | 3755.05000 | 3758.00000 | 46.6430 | 175235.0700 | 3756.94004 2014-06-29 02:50:00 | 3758.00000 | 3764.88000 | 3757.99000 | 3759.83000 | 115.7100 | 435165.6900 | 3760.83000 2014-06-29 02:51:00 | 3758.12000 | 3759.69000 | 3757.91000 | 3758.73000 | 65.1550 | 244905.7400 | 3758.81991 2014-06-29 02:52:00 | 3758.60000 | 3761.37000 | 3757.91000 | 3760.12000 | 27.0040 | 101506.2700 | 3758.93003 2014-06-29 02:53:00 | 3760.81000 | 3760.99000 | 3758.53000 | 3759.90000 | 18.7890 | 70639.8600 | 3759.63999 2014-06-29 02:54:00 | 3759.94000 | 3761.86000 | 3759.41000 | 3759.98000 | 10.5090 | 39514.9600 | 3760.11000 2014-06-29 02:55:00 | 3760.00000 | 3762.03000 | 3759.20000 | 3762.03000 | 32.7220 | 123071.3900 | 3761.12002 2014-06-29 02:56:00 | 3762.97000 | 3763.00000 | 3761.81000 | 3761.87000 | 18.4110 | 69264.4800 | 3762.12001 2014-06-29 02:57:00 | 3762.03000 | 3764.00000 | 3761.95000 | 3762.50000 | 42.0930 | 158381.2000 | 3762.65003 2014-06-29 02:58:00 | 3762.45000 | 3765.00000 | 3758.23000 | 3761.65000 | 71.9101 | 270503.3300 | 3761.69000 2014-06-29 02:59:00 | 3761.62000 | 3762.00000 | 3760.63000 | 3761.85000 | 59.0539 | 222130.1800 | 3761.48006 2014-06-29 03:00:00 | 3761.50000 | 3763.00000 | 3761.41000 | 3762.99000 | 73.6869 | 277223.5200 | 3762.17994 2014-06-29 03:01:00 | 3762.78000 | 3763.00000 | 3762.28000 | 3762.79000 | 8.6420 | 32516.2400 | 3762.58000 2014-06-29 03:02:00 | 3762.60000 | 3762.70000 | 3761.16000 | 3761.86000 | 12.2210 | 45980.9000 | 3762.45000 2014-06-29 03:03:00 | 3761.86000 | 3762.83000 | 3761.82000 | 3762.00000 | 19.3800 | 72919.9000 | 3762.64000 2014-06-29 03:04:00 | 3762.35000 | 3764.00000 | 3762.35000 | 3763.24000 | 19.2850 | 72569.1000 | 3762.97997 2014-06-29 03:05:00 | 3763.58000 | 3765.00000 | 3763.21000 | 3764.02000 | 29.9530 | 112760.9000 | 3764.59002 2014-06-29 03:06:00 | 3764.99000 | 3765.00000 | 3764.48000 | 3764.80000 | 20.0550 | 75504.8900 | 3764.88997 2014-06-29 03:07:00 | 3764.70000 | 3765.30000 | 3764.70000 | 3765.15000 | 15.1770 | 57138.7000 | 3764.81999 2014-06-29 03:08:00 | 3765.00000 | 3765.00000 | 3763.65000 | 3764.00000 | 32.0460 | 120634.6500 | 3764.41997 2014-06-29 03:09:00 | 3763.81000 | 3763.81000 | 3761.87000 | 3761.87000 | 20.1990 | 76006.4900 | 3762.87999 2014-06-29 03:10:00 | 3761.87000 | 3761.89000 | 3759.94000 | 3760.00000 | 58.2930 | 219246.3100 | 3761.11005 2014-06-29 03:11:00 | 3760.00000 | 3762.00000 | 3759.16000 | 3761.80000 | 83.4231 | 313782.5700 | 3761.34007 2014-06-29 03:12:00 | 3761.13000 | 3762.00000 | 3760.00000 | 3760.00000 | 51.2721 | 192838.3300 | 3761.08003 2014-06-29 03:13:00 | 3760.00000 | 3760.00000 | 3758.50000 | 3758.90000 | 24.0000 | 90227.8800 | 3759.50000 2014-06-29 03:14:00 | 3758.92000 | 3758.92000 | 3758.02000 | 3758.80000 | 35.7110 | 134227.5000 | 3758.72001 2014-06-29 03:15:00 | 3758.90000 | 3758.93000 | 3758.04000 | 3758.93000 | 32.7150 | 122971.0300 | 3758.85996 2014-06-29 03:16:00 | 3758.85000 | 3761.66000 | 3758.80000 | 3761.66000 | 17.3720 | 65310.5400 | 3759.53001 2014-06-29 03:17:00 | 3760.20000 | 3760.65000 | 3760.20000 | 3760.65000 | 10.6520 | 40056.8200 | 3760.50001 2014-06-29 03:18:00 | 3760.65000 | 3761.02000 | 3759.32000 | 3760.99000 | 38.3970 | 144389.7100 | 3760.43997 2014-06-29 03:19:00 | 3760.98000 | 3761.03000 | 3760.98000 | 3761.03000 | 0.7350 | 2764.3200 | 3760.98000 2014-06-29 03:20:00 | 3761.04000 | 3762.00000 | 3758.97000 | 3759.91000 | 24.3700 | 91656.9100 | 3761.05000 2014-06-29 03:21:00 | 3759.90000 | 3760.70000 | 3759.88000 | 3760.70000 | 24.3420 | 91523.7200 | 3759.91001 2014-06-29 03:22:00 | 3761.00000 | 3763.32000 | 3761.00000 | 3763.32000 | 18.4380 | 69357.6100 | 3761.66999 2014-06-29 03:23:00 | 3763.34000 | 3764.10000 | 3762.28000 | 3764.10000 | 35.0820 | 132042.2200 | 3763.82002 2014-06-29 03:24:00 | 3764.82000 | 3765.88000 | 3764.82000 | 3765.88000 | 75.3699 | 283790.4600 | 3765.30000 2014-06-29 03:25:00 | 3765.86000 | 3766.07000 | 3765.00000 | 3765.00000 | 50.5230 | 190262.4200 | 3765.86004 2014-06-29 03:26:00 | 3765.00000 | 3765.84000 | 3762.97000 | 3762.98000 | 18.7700 | 70650.9000 | 3764.03000 2014-06-29 03:27:00 | 3762.98000 | 3765.00000 | 3762.92000 | 3764.73000 | 9.0760 | 34154.5800 | 3763.17999 2014-06-29 03:28:00 | 3764.00000 | 3764.78000 | 3762.45000 | 3763.92000 | 24.5360 | 92345.5800 | 3763.67997 2014-06-29 03:29:00 | 3763.94000 | 3764.28000 | 3763.15000 | 3763.58000 | 14.9400 | 56234.8700 | 3764.05000 2014-06-29 03:30:00 | 3763.61000 | 3763.61000 | 3762.97000 | 3763.27000 | 8.6170 | 32428.1300 | 3763.26999 2014-06-29 03:31:00 | 3763.27000 | 3763.96000 | 3763.19000 | 3763.60000 | 8.4740 | 31891.7000 | 3763.48001 2014-06-29 03:32:00 | 3763.55000 | 3764.04000 | 3762.97000 | 3762.97000 | 23.9340 | 90084.5700 | 3763.87003 2014-06-29 03:33:00 | 3762.46000 | 3764.03000 | 3762.45000 | 3763.02000 | 35.9810 | 135427.8000 | 3763.87001 2014-06-29 03:34:00 | 3763.01000 | 3763.76000 | 3763.00000 | 3763.35000 | 4.4610 | 16788.5900 | 3763.41000 2014-06-29 03:35:00 | 3763.66000 | 3763.66000 | 3762.45000 | 3762.88000 | 4.0730 | 15326.7000 | 3763.00000 2014-06-29 03:36:00 | 3763.00000 | 3763.00000 | 3758.88000 | 3759.81000 | 45.0139 | 169253.7700 | 3760.03005 2014-06-29 03:37:00 | 3759.60000 | 3763.56000 | 3759.60000 | 3763.39000 | 58.8780 | 221488.8700 | 3761.82997 2014-06-29 03:38:00 | 3763.39000 | 3765.00000 | 3762.35000 | 3764.90000 | 87.5809 | 329666.7700 | 3764.14002 2014-06-29 03:39:00 | 3764.94000 | 3765.99000 | 3764.90000 | 3765.00000 | 24.0840 | 90676.5600 | 3765.01003 2014-06-29 03:40:00 | 3765.00000 | 3765.00000 | 3763.00000 | 3763.57000 | 20.3600 | 76642.7500 | 3764.38000 2014-06-29 03:41:00 | 3763.57000 | 3764.92000 | 3762.02000 | 3764.00000 | 50.0531 | 188371.6600 | 3763.44004 2014-06-29 03:42:00 | 3764.00000 | 3764.00000 | 3762.00000 | 3762.16000 | 25.8310 | 97194.4600 | 3762.71001 2014-06-29 03:43:00 | 3762.17000 | 3763.11000 | 3761.68000 | 3762.00000 | 15.6360 | 58825.9700 | 3762.20998 2014-06-29 03:44:00 | 3761.80000 | 3763.55000 | 3760.98000 | 3763.10000 | 18.1390 | 68248.2900 | 3762.52000 2014-06-29 03:45:00 | 3763.25000 | 3763.98000 | 3762.02000 | 3762.99000 | 8.3880 | 31566.3300 | 3763.27000 2014-06-29 03:46:00 | 3762.91000 | 3763.76000 | 3762.00000 | 3762.80000 | 22.3170 | 83970.2700 | 3762.60998 2014-06-29 03:47:00 | 3762.63000 | 3764.90000 | 3762.63000 | 3764.69000 | 24.7580 | 93184.1700 | 3763.79999 2014-06-29 03:48:00 | 3764.90000 | 3765.99000 | 3763.95000 | 3765.99000 | 36.3470 | 136832.2200 | 3764.60997 2014-06-29 03:49:00 | 3765.42000 | 3766.04000 | 3765.42000 | 3765.97000 | 13.6810 | 51522.1600 | 3765.96000 2014-06-29 03:50:00 | 3765.97000 | 3766.00000 | 3763.51000 | 3763.83000 | 37.8140 | 142362.9900 | 3764.82004 2014-06-29 03:51:00 | 3763.54000 | 3766.03000 | 3763.51000 | 3766.00000 | 31.7340 | 119488.7200 | 3765.32003 2014-06-29 03:52:00 | 3765.99000 | 3767.00000 | 3765.99000 | 3766.50000 | 80.4839 | 303161.9500 | 3766.74008 2014-06-29 03:53:00 | 3766.50000 | 3766.55000 | 3763.69000 | 3764.00000 | 40.1030 | 150999.2400 | 3765.29003 2014-06-29 03:54:00 | 3764.00000 | 3765.99000 | 3763.52000 | 3765.10000 | 15.9300 | 59978.9300 | 3765.16000 2014-06-29 03:55:00 | 3765.10000 | 3766.03000 | 3764.98000 | 3766.03000 | 73.0540 | 275093.7600 | 3765.62008 2014-06-29 03:56:00 | 3766.53000 | 3766.55000 | 3765.00000 | 3766.33000 | 29.0510 | 109403.8700 | 3765.92001 2014-06-29 03:57:00 | 3766.33000 | 3767.28000 | 3766.09000 | 3767.06000 | 19.3760 | 72981.2300 | 3766.57998 2014-06-29 03:58:00 | 3767.00000 | 3768.10000 | 3766.15000 | 3768.10000 | 64.2880 | 242209.6300 | 3767.56997 2014-06-29 03:59:00 | 3768.85000 | 3769.78000 | 3768.00000 | 3769.78000 | 50.6799 | 190988.3600 | 3768.52000 2014-06-29 04:00:00 | 3769.78000 | 3769.78000 | 3767.01000 | 3768.00000 | 32.6850 | 123170.4600 | 3768.40996 2014-06-29 04:01:00 | 3768.82000 | 3769.00000 | 3768.00000 | 3769.00000 | 40.7200 | 153460.9400 | 3768.69000 2014-06-29 04:02:00 | 3769.03000 | 3773.00000 | 3769.00000 | 3771.19000 | 99.2711 | 374314.4200 | 3770.63003 2014-06-29 04:03:00 | 3771.19000 | 3773.84000 | 3771.19000 | 3773.01000 | 89.1031 | 336178.6900 | 3772.92007 2014-06-29 04:04:00 | 3773.00000 | 3773.01000 | 3769.00000 | 3770.03000 | 160.1628 | 603927.5200 | 3770.71012 2014-06-29 04:05:00 | 3770.03000 | 3771.00000 | 3768.51000 | 3768.51000 | 91.3690 | 344484.7700 | 3770.25998 2014-06-29 04:06:00 | 3768.51000 | 3769.91000 | 3766.00000 | 3768.00000 | 57.1440 | 215281.3600 | 3767.35006 2014-06-29 04:07:00 | 3767.97000 | 3767.98000 | 3765.87000 | 3766.66000 | 38.2180 | 143968.6600 | 3767.03998 2014-06-29 04:08:00 | 3766.57000 | 3766.57000 | 3764.00000 | 3764.98000 | 71.7270 | 270069.2000 | 3765.23994 2014-06-29 04:09:00 | 3764.98000 | 3768.00000 | 3764.98000 | 3767.33000 | 88.6531 | 333964.1200 | 3767.09007 2014-06-29 04:10:00 | 3767.36000 | 3768.87000 | 3767.00000 | 3767.00000 | 38.6630 | 145658.5800 | 3767.39003 2014-06-29 04:11:00 | 3767.00000 | 3768.00000 | 3766.00000 | 3767.24000 | 30.1130 | 113448.5800 | 3767.43002 2014-06-29 04:12:00 | 3766.96000 | 3768.00000 | 3766.10000 | 3767.18000 | 47.2220 | 177888.1400 | 3767.06003 2014-06-29 04:13:00 | 3767.07000 | 3767.07000 | 3766.29000 | 3766.29000 | 13.4430 | 50639.8300 | 3767.00001 2014-06-29 04:14:00 | 3766.44000 | 3766.62000 | 3766.00000 | 3766.09000 | 22.2570 | 83822.6700 | 3766.12998 2014-06-29 04:15:00 | 3766.06000 | 3767.00000 | 3765.00000 | 3767.00000 | 74.0060 | 278750.9500 | 3766.59992 2014-06-29 04:16:00 | 3767.03000 | 3768.99000 | 3767.02000 | 3768.99000 | 13.8440 | 52167.1100 | 3768.21001 2014-06-29 04:17:00 | 3768.98000 | 3769.40000 | 3768.56000 | 3768.79000 | 37.9850 | 143165.9400 | 3769.00995 2014-06-29 04:18:00 | 3769.00000 | 3769.50000 | 3769.00000 | 3769.50000 | 7.4510 | 28085.9700 | 3769.42000 2014-06-29 04:19:00 | 3769.80000 | 3770.70000 | 3769.19000 | 3769.98000 | 16.2030 | 61083.3200 | 3769.88001 2014-06-29 04:20:00 | 3769.98000 | 3770.74000 | 3769.98000 | 3770.02000 | 32.0250 | 120737.4900 | 3770.09996 2014-06-29 04:21:00 | 3770.28000 | 3770.73000 | 3769.77000 | 3770.00000 | 37.8860 | 142830.7800 | 3770.00996 2014-06-29 04:22:00 | 3770.00000 | 3770.00000 | 3768.17000 | 3768.70000 | 37.1060 | 139856.4400 | 3769.10996 2014-06-29 04:23:00 | 3768.49000 | 3770.00000 | 3766.61000 | 3767.02000 | 47.4790 | 178862.4900 | 3767.18999 2014-06-29 04:24:00 | 3767.00000 | 3767.00000 | 3765.00000 | 3765.00000 | 59.4180 | 223741.3400 | 3765.54997 2014-06-29 04:25:00 | 3765.00000 | 3765.89000 | 3763.52000 | 3765.02000 | 13.5950 | 51191.3300 | 3765.44998 2014-06-29 04:26:00 | 3765.98000 | 3767.72000 | 3765.02000 | 3766.54000 | 16.3850 | 61707.2100 | 3766.07998 2014-06-29 04:27:00 | 3766.54000 | 3767.64000 | 3765.03000 | 3766.91000 | 17.7400 | 66804.1500 | 3765.74000 2014-06-29 04:28:00 | 3766.20000 | 3766.20000 | 3766.00000 | 3766.00000 | 1.2870 | 4846.8900 | 3766.04000 2014-06-29 04:29:00 | 3765.95000 | 3766.88000 | 3765.03000 | 3766.06000 | 7.7290 | 29101.6500 | 3765.25000 2014-06-29 04:30:00 | 3766.32000 | 3767.89000 | 3765.79000 | 3766.04000 | 13.0750 | 49251.3400 | 3766.82998 2014-06-29 04:31:00 | 3766.30000 | 3766.71000 | 3766.03000 | 3766.20000 | 4.6870 | 17653.0800 | 3766.39000 2014-06-29 04:32:00 | 3765.66000 | 3767.97000 | 3765.03000 | 3766.97000 | 19.7560 | 74407.2300 | 3766.30998 2014-06-29 04:33:00 | 3766.97000 | 3766.97000 | 3765.00000 | 3766.90000 | 33.5670 | 126398.1800 | 3765.54997 2014-06-29 04:34:00 | 3766.33000 | 3766.50000 | 3766.09000 | 3766.47000 | 5.6860 | 21415.2000 | 3766.29999 2014-06-29 04:35:00 | 3766.26000 | 3766.81000 | 3766.05000 | 3766.33000 | 3.4940 | 13160.8100 | 3766.69000 2014-06-29 04:36:00 | 3766.45000 | 3766.45000 | 3765.00000 | 3765.00000 | 29.7340 | 111980.2900 | 3766.07003 2014-06-29 04:37:00 | 3766.05000 | 3766.50000 | 3765.00000 | 3766.14000 | 12.9060 | 48603.6900 | 3765.97999 2014-06-29 04:38:00 | 3766.00000 | 3766.45000 | 3765.03000 | 3766.02000 | 17.6300 | 66394.1800 | 3765.98000 2014-06-29 04:39:00 | 3766.00000 | 3766.29000 | 3764.97000 | 3766.29000 | 15.0760 | 56762.5600 | 3765.08998 2014-06-29 04:40:00 | 3765.77000 | 3765.77000 | 3764.78000 | 3765.08000 | 37.4790 | 141109.2500 | 3765.01999 2014-06-29 04:41:00 | 3765.20000 | 3765.20000 | 3764.06000 | 3764.60000 | 20.4390 | 76952.2100 | 3764.96999 2014-06-29 04:42:00 | 3765.00000 | 3765.11000 | 3763.46000 | 3763.46000 | 37.1190 | 139743.9500 | 3764.75999 2014-06-29 04:43:00 | 3763.46000 | 3763.55000 | 3759.05000 | 3759.19000 | 58.4799 | 219893.2900 | 3760.15000 2014-06-29 04:44:00 | 3759.04000 | 3759.15000 | 3754.65000 | 3756.00000 | 88.9381 | 334135.8100 | 3756.94995 2014-06-29 04:45:00 | 3755.80000 | 3756.00000 | 3754.84000 | 3755.36000 | 91.5320 | 343711.9700 | 3755.10005 2014-06-29 04:46:00 | 3755.40000 | 3756.15000 | 3754.97000 | 3755.00000 | 47.1170 | 176943.1500 | 3755.39996 2014-06-29 04:47:00 | 3755.00000 | 3756.08000 | 3753.00000 | 3755.00000 | 101.5481 | 381302.7700 | 3754.89995 2014-06-29 04:48:00 | 3754.85000 | 3757.07000 | 3754.85000 | 3757.04000 | 64.7211 | 243038.5500 | 3755.17002 2014-06-29 04:49:00 | 3757.09000 | 3758.00000 | 3756.05000 | 3757.00000 | 22.1150 | 83089.0800 | 3757.13997 2014-06-29 04:50:00 | 3757.02000 | 3757.99000 | 3754.97000 | 3756.90000 | 41.7700 | 156884.4800 | 3755.91000 2014-06-29 04:51:00 | 3756.94000 | 3757.55000 | 3756.61000 | 3757.50000 | 16.4660 | 61865.6600 | 3757.17998 2014-06-29 04:52:00 | 3757.50000 | 3757.99000 | 3756.07000 | 3756.07000 | 25.4020 | 95440.8400 | 3757.22001 2014-06-29 04:53:00 | 3756.78000 | 3757.96000 | 3756.78000 | 3757.00000 | 33.1860 | 124680.8400 | 3757.02996 2014-06-29 04:54:00 | 3756.84000 | 3757.50000 | 3756.60000 | 3757.21000 | 16.7460 | 62916.7500 | 3757.11998 2014-06-29 04:55:00 | 3757.32000 | 3758.23000 | 3756.98000 | 3757.00000 | 34.3840 | 129193.5100 | 3757.37004 2014-06-29 04:56:00 | 3756.78000 | 3757.00000 | 3755.90000 | 3756.00000 | 26.0360 | 97799.9900 | 3756.33997 2014-06-29 04:57:00 | 3756.00000 | 3758.00000 | 3755.16000 | 3756.99000 | 28.7310 | 107915.2600 | 3756.06001 2014-06-29 04:58:00 | 3757.37000 | 3757.37000 | 3756.96000 | 3756.96000 | 0.6820 | 2562.5100 | 3757.35000 2014-06-29 04:59:00 | 3756.78000 | 3756.78000 | 3755.10000 | 3755.28000 | 4.4980 | 16894.8000 | 3756.07000 2014-06-29 05:00:00 | 3755.10000 | 3756.00000 | 3750.00000 | 3754.31000 | 87.8359 | 329649.9800 | 3753.01990 2014-06-29 05:01:00 | 3754.33000 | 3757.00000 | 3752.89000 | 3755.06000 | 18.2390 | 68474.1900 | 3754.27000 2014-06-29 05:02:00 | 3755.06000 | 3756.97000 | 3755.06000 | 3756.44000 | 9.9890 | 37520.3300 | 3756.16000 2014-06-29 05:03:00 | 3756.48000 | 3758.00000 | 3755.30000 | 3757.21000 | 12.9780 | 48754.9800 | 3756.73999 2014-06-29 05:04:00 | 3757.55000 | 3758.38000 | 3757.44000 | 3758.00000 | 26.4330 | 99335.8600 | 3758.02002 2014-06-29 05:05:00 | 3758.02000 | 3758.10000 | 3757.75000 | 3757.84000 | 19.7970 | 74396.0300 | 3757.93998 2014-06-29 05:06:00 | 3757.85000 | 3758.00000 | 3757.54000 | 3758.00000 | 3.3430 | 12562.8500 | 3757.96000 2014-06-29 05:07:00 | 3757.90000 | 3758.00000 | 3756.41000 | 3756.41000 | 36.5770 | 137435.8800 | 3757.43997 2014-06-29 05:08:00 | 3756.41000 | 3756.41000 | 3755.50000 | 3756.00000 | 18.6340 | 69989.5800 | 3756.01002 2014-06-29 05:09:00 | 3756.00000 | 3756.90000 | 3755.00000 | 3755.64000 | 15.6880 | 58919.8500 | 3755.72999 2014-06-29 05:10:00 | 3755.43000 | 3755.43000 | 3754.31000 | 3754.32000 | 22.3790 | 84031.0200 | 3754.90999 2014-06-29 05:11:00 | 3754.03000 | 3754.03000 | 3752.96000 | 3753.00000 | 20.2000 | 75818.6200 | 3753.40000 2014-06-29 05:12:00 | 3753.02000 | 3754.66000 | 3753.00000 | 3753.41000 | 20.2200 | 75896.0000 | 3753.51000 2014-06-29 05:13:00 | 3753.41000 | 3754.18000 | 3752.92000 | 3754.18000 | 20.6030 | 77323.8000 | 3753.04002 2014-06-29 05:14:00 | 3753.21000 | 3753.55000 | 3752.10000 | 3752.10000 | 15.3410 | 57575.3400 | 3753.04000 2014-06-29 05:15:00 | 3752.10000 | 3752.10000 | 3750.47000 | 3750.74000 | 24.8230 | 93116.2400 | 3751.21002 2014-06-29 05:16:00 | 3750.03000 | 3752.93000 | 3750.00000 | 3752.73000 | 14.2090 | 53293.9900 | 3750.72000 2014-06-29 05:17:00 | 3752.51000 | 3753.03000 | 3752.24000 | 3753.03000 | 10.4840 | 39346.1200 | 3752.97001 2014-06-29 05:18:00 | 3753.03000 | 3753.98000 | 3753.00000 | 3753.09000 | 33.9850 | 127549.0200 | 3753.09995 2014-06-29 05:19:00 | 3752.89000 | 3753.96000 | 3752.03000 | 3753.00000 | 16.3880 | 61503.8500 | 3752.97999 2014-06-29 05:20:00 | 3753.01000 | 3755.28000 | 3752.10000 | 3755.01000 | 76.0829 | 285579.4800 | 3753.53006 2014-06-29 05:21:00 | 3754.08000 | 3755.39000 | 3753.96000 | 3755.00000 | 18.0670 | 67834.6700 | 3754.61999 2014-06-29 05:22:00 | 3755.00000 | 3755.32000 | 3754.10000 | 3754.10000 | 28.6250 | 107484.3900 | 3754.90996 2014-06-29 05:23:00 | 3754.38000 | 3754.78000 | 3754.10000 | 3754.10000 | 5.0330 | 18895.5100 | 3754.32000 2014-06-29 05:24:00 | 3754.14000 | 3757.00000 | 3754.12000 | 3755.52000 | 11.7560 | 44148.8200 | 3755.42999 2014-06-29 05:25:00 | 3756.16000 | 3756.97000 | 3755.95000 | 3756.50000 | 23.3780 | 87818.4100 | 3756.45999 2014-06-29 05:26:00 | 3756.30000 | 3757.00000 | 3754.10000 | 3755.03000 | 22.0980 | 82993.0400 | 3755.67999 2014-06-29 05:27:00 | 3755.03000 | 3756.03000 | 3753.72000 | 3754.75000 | 17.0960 | 64193.9600 | 3754.90998 2014-06-29 05:28:00 | 3754.81000 | 3755.00000 | 3753.88000 | 3753.91000 | 24.4500 | 91791.3300 | 3754.25000 2014-06-29 05:29:00 | 3753.91000 | 3753.91000 | 3753.90000 | 3753.90000 | 8.2880 | 31112.3400 | 3753.90000 2014-06-29 05:30:00 | 3753.87000 | 3756.23000 | 3753.16000 | 3756.23000 | 25.3890 | 95347.0900 | 3755.44999 2014-06-29 05:31:00 | 3756.22000 | 3756.25000 | 3755.06000 | 3756.22000 | 55.5180 | 208508.0200 | 3755.67997 2014-06-29 05:32:00 | 3756.22000 | 3758.00000 | 3756.22000 | 3758.00000 | 13.2420 | 49752.2600 | 3757.16001 2014-06-29 05:33:00 | 3757.97000 | 3759.00000 | 3757.97000 | 3758.15000 | 26.9520 | 101291.8400 | 3758.23001 2014-06-29 05:34:00 | 3758.97000 | 3759.89000 | 3758.15000 | 3758.78000 | 9.9150 | 37271.1900 | 3759.07001 2014-06-29 05:35:00 | 3758.58000 | 3760.50000 | 3758.20000 | 3759.89000 | 38.7740 | 145786.6400 | 3759.91004 2014-06-29 05:36:00 | 3760.02000 | 3763.36000 | 3759.38000 | 3761.25000 | 34.2470 | 128801.7500 | 3760.95997 2014-06-29 05:37:00 | 3761.05000 | 3762.00000 | 3759.20000 | 3760.00000 | 32.8970 | 123695.2200 | 3760.07997 2014-06-29 05:38:00 | 3760.02000 | 3760.04000 | 3758.13000 | 3758.15000 | 20.5030 | 77078.4000 | 3759.37002 2014-06-29 05:39:00 | 3758.49000 | 3760.64000 | 3758.45000 | 3760.64000 | 16.0890 | 60483.9700 | 3759.34000 2014-06-29 05:40:00 | 3760.28000 | 3760.28000 | 3759.10000 | 3759.54000 | 19.0730 | 71705.1100 | 3759.51002 2014-06-29 05:41:00 | 3759.24000 | 3760.00000 | 3758.00000 | 3758.46000 | 19.9190 | 74876.1500 | 3759.02999 2014-06-29 05:42:00 | 3758.47000 | 3759.10000 | 3758.02000 | 3759.04000 | 7.6730 | 28838.4500 | 3758.43001 2014-06-29 05:43:00 | 3759.10000 | 3759.60000 | 3759.10000 | 3759.60000 | 3.4670 | 13034.0600 | 3759.46000 2014-06-29 05:44:00 | 3759.38000 | 3759.38000 | 3758.72000 | 3758.72000 | 1.7860 | 6713.8200 | 3759.14000 2014-06-29 05:45:00 | 3758.54000 | 3758.72000 | 3758.14000 | 3758.14000 | 13.4260 | 50463.6300 | 3758.64999 2014-06-29 05:46:00 | 3758.11000 | 3758.80000 | 3758.00000 | 3758.80000 | 14.4710 | 54387.6500 | 3758.39000 2014-06-29 05:47:00 | 3758.80000 | 3760.03000 | 3758.34000 | 3760.03000 | 11.3930 | 42828.5800 | 3759.20001 2014-06-29 05:48:00 | 3760.72000 | 3761.99000 | 3760.72000 | 3761.78000 | 11.8390 | 44531.3000 | 3761.41000 2014-06-29 05:49:00 | 3761.99000 | 3762.00000 | 3760.08000 | 3760.36000 | 27.9710 | 105212.2000 | 3761.47001 2014-06-29 05:50:00 | 3761.41000 | 3761.41000 | 3759.84000 | 3759.99000 | 37.8850 | 142451.9100 | 3760.10995 2014-06-29 05:51:00 | 3760.00000 | 3760.98000 | 3759.03000 | 3760.41000 | 9.5260 | 35821.0000 | 3760.33999 2014-06-29 05:52:00 | 3760.75000 | 3761.30000 | 3760.20000 | 3761.30000 | 7.0740 | 26605.2200 | 3760.99001 2014-06-29 05:53:00 | 3760.81000 | 3761.16000 | 3760.32000 | 3760.32000 | 5.8450 | 21981.6200 | 3760.75999 2014-06-29 05:54:00 | 3760.27000 | 3760.27000 | 3759.79000 | 3759.98000 | 5.8120 | 21853.0800 | 3759.99000 2014-06-29 05:55:00 | 3759.03000 | 3759.15000 | 3758.00000 | 3758.00000 | 23.3770 | 87860.0200 | 3758.39998 2014-06-29 05:56:00 | 3758.01000 | 3758.53000 | 3756.67000 | 3756.67000 | 22.3060 | 83827.2500 | 3758.05998 2014-06-29 05:57:00 | 3756.60000 | 3756.60000 | 3754.74000 | 3754.74000 | 12.3740 | 46469.7100 | 3755.43001 2014-06-29 05:58:00 | 3754.54000 | 3754.54000 | 3753.21000 | 3754.03000 | 16.1090 | 60467.6900 | 3753.66000 2014-06-29 05:59:00 | 3753.57000 | 3754.17000 | 3753.33000 | 3754.00000 | 10.4390 | 39185.9100 | 3753.80000 2014-06-29 06:00:00 | 3754.06000 | 3754.99000 | 3754.00000 | 3754.99000 | 48.2879 | 181278.7100 | 3754.11997 2014-06-29 06:01:00 | 3755.03000 | 3756.04000 | 3755.01000 | 3756.03000 | 5.6800 | 21329.9200 | 3755.27000 2014-06-29 06:02:00 | 3756.04000 | 3756.25000 | 3755.14000 | 3755.14000 | 3.9730 | 14922.4500 | 3755.97000 2014-06-29 06:03:00 | 3756.75000 | 3757.37000 | 3756.21000 | 3757.00000 | 28.7750 | 108103.8300 | 3756.86996 2014-06-29 06:04:00 | 3757.00000 | 3759.36000 | 3757.00000 | 3758.58000 | 7.8610 | 29542.2800 | 3758.08000 2014-06-29 06:05:00 | 3758.57000 | 3758.57000 | 3757.12000 | 3758.52000 | 8.3260 | 31293.2000 | 3758.48999 2014-06-29 06:06:00 | 3757.87000 | 3757.92000 | 3757.00000 | 3757.37000 | 16.1390 | 60636.1700 | 3757.12000 2014-06-29 06:07:00 | 3757.17000 | 3757.90000 | 3756.73000 | 3757.13000 | 4.4160 | 16590.8900 | 3757.00000 2014-06-29 06:08:00 | 3757.80000 | 3757.80000 | 3756.67000 | 3756.77000 | 10.2070 | 38353.1500 | 3757.52999 2014-06-29 06:09:00 | 3756.77000 | 3756.80000 | 3755.00000 | 3755.00000 | 55.1960 | 207298.3900 | 3755.67994 2014-06-29 06:10:00 | 3755.19000 | 3755.61000 | 3755.00000 | 3755.00000 | 5.6120 | 21073.2400 | 3755.03000 2014-06-29 06:11:00 | 3755.01000 | 3756.41000 | 3755.00000 | 3756.03000 | 51.0980 | 191902.6000 | 3755.57997 2014-06-29 06:12:00 | 3755.23000 | 3756.92000 | 3755.00000 | 3755.92000 | 50.6130 | 190104.1100 | 3756.03004 2014-06-29 06:13:00 | 3755.97000 | 3756.96000 | 3755.92000 | 3756.19000 | 3.0370 | 11407.0400 | 3756.02000 2014-06-29 06:14:00 | 3756.53000 | 3757.00000 | 3755.01000 | 3756.90000 | 3.8630 | 14511.4800 | 3756.53000 2014-06-29 06:15:00 | 3755.39000 | 3756.87000 | 3755.05000 | 3755.27000 | 54.6570 | 205294.8200 | 3756.05996 2014-06-29 06:16:00 | 3755.05000 | 3756.80000 | 3754.36000 | 3754.80000 | 17.1870 | 64543.8700 | 3755.38999 2014-06-29 06:17:00 | 3754.85000 | 3754.85000 | 3753.80000 | 3754.22000 | 8.1360 | 30547.7100 | 3754.62999 2014-06-29 06:18:00 | 3754.22000 | 3756.37000 | 3753.21000 | 3754.53000 | 25.5210 | 95811.3900 | 3754.22001 2014-06-29 06:19:00 | 3754.88000 | 3754.95000 | 3754.00000 | 3754.51000 | 10.6200 | 39871.8300 | 3754.41000 2014-06-29 06:20:00 | 3754.86000 | 3755.73000 | 3754.61000 | 3755.44000 | 4.4410 | 16676.7900 | 3755.19000 2014-06-29 06:21:00 | 3755.41000 | 3756.00000 | 3755.08000 | 3755.19000 | 9.3870 | 35252.5900 | 3755.46999 2014-06-29 06:22:00 | 3754.97000 | 3754.97000 | 3753.01000 | 3754.47000 | 15.6800 | 58866.9300 | 3754.27000 2014-06-29 06:23:00 | 3753.93000 | 3755.03000 | 3753.01000 | 3753.86000 | 5.7910 | 21739.9500 | 3754.09000 2014-06-29 06:24:00 | 3754.13000 | 3754.13000 | 3752.00000 | 3752.00000 | 30.2100 | 113359.5800 | 3752.39000 2014-06-29 06:25:00 | 3752.00000 | 3752.14000 | 3751.47000 | 3751.69000 | 16.8020 | 63039.6700 | 3751.91001 2014-06-29 06:26:00 | 3751.69000 | 3753.03000 | 3751.69000 | 3753.00000 | 8.9340 | 33520.6300 | 3752.03001 2014-06-29 06:27:00 | 3753.01000 | 3754.85000 | 3752.69000 | 3753.83000 | 2.4220 | 9091.1500 | 3753.57000 2014-06-29 06:28:00 | 3754.67000 | 3756.81000 | 3754.02000 | 3755.11000 | 10.0940 | 37903.2900 | 3755.03001 2014-06-29 06:29:00 | 3756.01000 | 3756.66000 | 3753.44000 | 3753.77000 | 24.3300 | 91367.9900 | 3755.36000 2014-06-29 06:30:00 | 3753.11000 | 3754.44000 | 3752.29000 | 3753.00000 | 14.1800 | 53226.2000 | 3753.61000 2014-06-29 06:31:00 | 3753.35000 | 3753.81000 | 3752.97000 | 3753.50000 | 19.4680 | 73070.3800 | 3753.35999 2014-06-29 06:32:00 | 3753.22000 | 3754.03000 | 3753.20000 | 3753.64000 | 10.9840 | 41228.4900 | 3753.50001 2014-06-29 06:33:00 | 3753.95000 | 3755.20000 | 3753.95000 | 3754.07000 | 11.1900 | 42013.5600 | 3754.56000 2014-06-29 06:34:00 | 3754.01000 | 3754.17000 | 3753.35000 | 3754.17000 | 12.8300 | 48164.6600 | 3754.07000 2014-06-29 06:35:00 | 3753.80000 | 3754.13000 | 3753.71000 | 3754.13000 | 0.6050 | 2271.2000 | 3754.05000 2014-06-29 06:36:00 | 3754.39000 | 3755.95000 | 3754.39000 | 3755.95000 | 2.8110 | 10556.0400 | 3755.26000 2014-06-29 06:37:00 | 3755.74000 | 3756.37000 | 3753.51000 | 3755.15000 | 9.7170 | 36492.3300 | 3755.50999 2014-06-29 06:38:00 | 3755.14000 | 3755.50000 | 3754.04000 | 3755.00000 | 31.7460 | 119199.3200 | 3754.77997 2014-06-29 06:39:00 | 3754.91000 | 3755.00000 | 3754.91000 | 3755.00000 | 1.4140 | 5309.5300 | 3754.97000 2014-06-29 06:40:00 | 3755.02000 | 3755.90000 | 3755.02000 | 3755.90000 | 2.2850 | 8581.7600 | 3755.69000 2014-06-29 06:41:00 | 3755.42000 | 3755.76000 | 3754.95000 | 3755.76000 | 0.3400 | 1276.7200 | 3755.07000 2014-06-29 06:42:00 | 3755.90000 | 3756.00000 | 3755.70000 | 3756.00000 | 2.7950 | 10497.5700 | 3755.84000 2014-06-29 06:43:00 | 3755.90000 | 3756.00000 | 3755.78000 | 3756.00000 | 5.6760 | 21318.6100 | 3755.91999 2014-06-29 06:44:00 | 3755.56000 | 3755.56000 | 3755.56000 | 3755.56000 | 3.1280 | 11747.3900 | 3755.56000 2014-06-29 06:45:00 | 3755.36000 | 3755.69000 | 3755.06000 | 3755.69000 | 4.5800 | 17200.9300 | 3755.66000 2014-06-29 06:46:00 | 3755.98000 | 3756.01000 | 3754.78000 | 3755.00000 | 23.3160 | 87564.0200 | 3755.52998 2014-06-29 06:47:00 | 3755.02000 | 3755.68000 | 3755.00000 | 3755.68000 | 16.3510 | 61400.2100 | 3755.13000 2014-06-29 06:48:00 | 3755.62000 | 3755.70000 | 3755.00000 | 3755.38000 | 22.1450 | 83158.0300 | 3755.15997 2014-06-29 06:49:00 | 3755.15000 | 3755.17000 | 3755.15000 | 3755.17000 | 3.4100 | 12805.0800 | 3755.15000 2014-06-29 06:50:00 | 3755.34000 | 3755.34000 | 3754.43000 | 3754.64000 | 13.5560 | 50902.1600 | 3754.94999 2014-06-29 06:51:00 | 3754.63000 | 3754.98000 | 3753.68000 | 3754.75000 | 10.3180 | 38737.3600 | 3754.34999 2014-06-29 06:52:00 | 3754.55000 | 3754.55000 | 3754.30000 | 3754.37000 | 3.9820 | 14949.9800 | 3754.39000 2014-06-29 06:53:00 | 3754.35000 | 3754.39000 | 3753.33000 | 3753.68000 | 5.2860 | 19840.5100 | 3753.40999 2014-06-29 06:54:00 | 3753.47000 | 3753.47000 | 3753.33000 | 3753.46000 | 1.2220 | 4586.5900 | 3753.35000 2014-06-29 06:55:00 | 3753.68000 | 3753.84000 | 3751.00000 | 3751.41000 | 38.0070 | 142624.9200 | 3752.59997 2014-06-29 06:56:00 | 3753.15000 | 3753.15000 | 3752.14000 | 3752.60000 | 43.2731 | 162388.6300 | 3752.65004 2014-06-29 06:57:00 | 3752.28000 | 3753.07000 | 3752.28000 | 3753.00000 | 6.6630 | 25004.6700 | 3752.76001 2014-06-29 06:58:00 | 3753.42000 | 3753.59000 | 3753.10000 | 3753.49000 | 1.6180 | 6072.9800 | 3753.39000 2014-06-29 06:59:00 | 3753.30000 | 3753.62000 | 3753.30000 | 3753.62000 | 2.6760 | 10044.2000 | 3753.44000 2014-06-29 07:00:00 | 3753.43000 | 3753.98000 | 3753.41000 | 3753.41000 | 1.3020 | 4887.0100 | 3753.46000 2014-06-29 07:01:00 | 3753.42000 | 3753.46000 | 3753.42000 | 3753.46000 | 0.8190 | 3074.0700 | 3753.44000 2014-06-29 07:02:00 | 3753.98000 | 3754.54000 | 3753.42000 | 3753.89000 | 2.5240 | 9474.3900 | 3753.72000 2014-06-29 07:03:00 | 3753.68000 | 3754.42000 | 3753.52000 | 3753.70000 | 2.6330 | 9883.9900 | 3753.89000 2014-06-29 07:04:00 | 3753.52000 | 3754.20000 | 3753.52000 | 3754.20000 | 2.6200 | 9835.6800 | 3754.08000 2014-06-29 07:05:00 | 3754.20000 | 3754.21000 | 3753.52000 | 3754.21000 | 6.8290 | 25635.3100 | 3753.89000 2014-06-29 07:06:00 | 3754.20000 | 3754.24000 | 3753.61000 | 3754.22000 | 8.8080 | 33067.1400 | 3754.22000 2014-06-29 07:07:00 | 3754.21000 | 3755.43000 | 3753.78000 | 3755.40000 | 32.4290 | 121772.9500 | 3755.05999 2014-06-29 07:08:00 | 3755.43000 | 3755.51000 | 3755.34000 | 3755.34000 | 15.0620 | 56564.6600 | 3755.45001 2014-06-29 07:09:00 | 3755.19000 | 3755.72000 | 3754.14000 | 3755.17000 | 18.4740 | 69368.8200 | 3754.94002 2014-06-29 07:10:00 | 3755.00000 | 3756.14000 | 3754.04000 | 3755.01000 | 36.2720 | 136222.7600 | 3755.59002 2014-06-29 07:11:00 | 3754.18000 | 3755.93000 | 3754.02000 | 3754.02000 | 12.0510 | 45250.9200 | 3754.95000 2014-06-29 07:12:00 | 3754.07000 | 3755.48000 | 3754.07000 | 3755.04000 | 16.3140 | 61262.8800 | 3755.23002 2014-06-29 07:13:00 | 3755.39000 | 3756.81000 | 3755.04000 | 3756.81000 | 9.2090 | 34588.8000 | 3755.98000 2014-06-29 07:14:00 | 3756.61000 | 3756.84000 | 3756.55000 | 3756.66000 | 18.1790 | 68291.9800 | 3756.64000 2014-06-29 07:15:00 | 3756.55000 | 3756.66000 | 3755.40000 | 3755.40000 | 12.6920 | 47671.7200 | 3756.04001 2014-06-29 07:16:00 | 3755.40000 | 3755.53000 | 3754.89000 | 3755.53000 | 9.3600 | 35150.3900 | 3755.38000 2014-06-29 07:17:00 | 3755.42000 | 3755.52000 | 3755.40000 | 3755.50000 | 20.7910 | 78078.9700 | 3755.42001 2014-06-29 07:18:00 | 3755.46000 | 3755.87000 | 3755.46000 | 3755.51000 | 9.6020 | 36060.5000 | 3755.52001 2014-06-29 07:19:00 | 3755.53000 | 3756.50000 | 3755.51000 | 3756.50000 | 11.8710 | 44584.5400 | 3755.75000 2014-06-29 07:20:00 | 3756.30000 | 3756.30000 | 3755.70000 | 3755.77000 | 9.4470 | 35481.4300 | 3755.83999 2014-06-29 07:21:00 | 3756.04000 | 3756.50000 | 3755.92000 | 3755.92000 | 25.7560 | 96744.9800 | 3756.20997 2014-06-29 07:22:00 | 3756.00000 | 3756.54000 | 3755.52000 | 3756.34000 | 23.5020 | 88274.8400 | 3756.06001 2014-06-29 07:23:00 | 3756.15000 | 3756.37000 | 3755.83000 | 3756.13000 | 6.2000 | 23288.9700 | 3756.29000 2014-06-29 07:24:00 | 3755.92000 | 3756.33000 | 3755.65000 | 3756.03000 | 3.4740 | 13049.1600 | 3756.23000 2014-06-29 07:25:00 | 3756.03000 | 3756.06000 | 3756.03000 | 3756.03000 | 1.7360 | 6520.4700 | 3756.03000 2014-06-29 07:26:00 | 3756.47000 | 3757.42000 | 3755.51000 | 3757.42000 | 30.4910 | 114539.4400 | 3756.50001 2014-06-29 07:27:00 | 3757.42000 | 3760.02000 | 3755.51000 | 3759.01000 | 67.5460 | 253864.1000 | 3758.38993 2014-06-29 07:28:00 | 3759.80000 | 3763.17000 | 3759.39000 | 3763.17000 | 59.2341 | 222799.5100 | 3761.34006 2014-06-29 07:29:00 | 3762.81000 | 3765.00000 | 3762.55000 | 3763.51000 | 47.5280 | 178881.1300 | 3763.69997 2014-06-29 07:30:00 | 3763.40000 | 3763.40000 | 3761.40000 | 3762.37000 | 29.4980 | 110975.9300 | 3762.14998 2014-06-29 07:31:00 | 3761.41000 | 3762.14000 | 3758.59000 | 3758.59000 | 62.6419 | 235552.4500 | 3760.30003 2014-06-29 07:32:00 | 3759.15000 | 3760.86000 | 3759.00000 | 3759.40000 | 67.7609 | 254787.1700 | 3760.09002 2014-06-29 07:33:00 | 3759.40000 | 3760.04000 | 3758.50000 | 3760.04000 | 21.7550 | 81781.3000 | 3759.19997 2014-06-29 07:34:00 | 3760.52000 | 3762.00000 | 3758.04000 | 3758.87000 | 23.1170 | 86929.4500 | 3760.40998 2014-06-29 07:35:00 | 3759.00000 | 3759.30000 | 3757.38000 | 3758.41000 | 10.6030 | 39847.4900 | 3758.13001 2014-06-29 07:36:00 | 3758.38000 | 3758.92000 | 3758.29000 | 3758.30000 | 6.9090 | 25967.7200 | 3758.53000 2014-06-29 07:37:00 | 3758.25000 | 3760.00000 | 3758.02000 | 3759.78000 | 16.8100 | 63189.7100 | 3759.05000 2014-06-29 07:38:00 | 3759.78000 | 3760.60000 | 3758.88000 | 3759.73000 | 23.4380 | 88125.7800 | 3759.94999 2014-06-29 07:39:00 | 3759.76000 | 3760.00000 | 3758.96000 | 3759.76000 | 20.3860 | 76636.5400 | 3759.26998 2014-06-29 07:40:00 | 3759.75000 | 3759.76000 | 3759.00000 | 3759.42000 | 4.8140 | 18097.7500 | 3759.40001 2014-06-29 07:41:00 | 3759.42000 | 3759.66000 | 3759.18000 | 3759.48000 | 3.8770 | 14575.2200 | 3759.41000 2014-06-29 07:42:00 | 3759.45000 | 3759.45000 | 3756.09000 | 3756.09000 | 31.1560 | 117088.1300 | 3758.11997 2014-06-29 07:43:00 | 3756.80000 | 3757.63000 | 3755.07000 | 3756.63000 | 19.5400 | 73400.5400 | 3756.42000 2014-06-29 07:44:00 | 3756.86000 | 3758.21000 | 3756.63000 | 3757.97000 | 23.3040 | 87566.9400 | 3757.59002 2014-06-29 07:45:00 | 3757.73000 | 3757.88000 | 3757.42000 | 3757.67000 | 4.2800 | 16082.5800 | 3757.61000 2014-06-29 07:46:00 | 3757.44000 | 3757.67000 | 3755.62000 | 3755.95000 | 9.4110 | 35351.9200 | 3756.45000 2014-06-29 07:47:00 | 3755.88000 | 3755.88000 | 3753.34000 | 3753.39000 | 18.6450 | 69996.1800 | 3754.14998 2014-06-29 07:48:00 | 3753.36000 | 3754.00000 | 3753.34000 | 3753.55000 | 34.1930 | 128347.3600 | 3753.62003 2014-06-29 07:49:00 | 3753.80000 | 3753.98000 | 3753.51000 | 3753.73000 | 22.7100 | 85245.5500 | 3753.66000 2014-06-29 07:50:00 | 3753.54000 | 3753.80000 | 3753.31000 | 3753.80000 | 18.5860 | 69765.7100 | 3753.66998 2014-06-29 07:51:00 | 3753.80000 | 3756.00000 | 3753.77000 | 3755.72000 | 10.3110 | 38708.2900 | 3754.08000 2014-06-29 07:52:00 | 3756.01000 | 3756.11000 | 3755.00000 | 3755.00000 | 12.2310 | 45936.2400 | 3755.72000 2014-06-29 07:53:00 | 3755.00000 | 3756.00000 | 3752.00000 | 3753.02000 | 23.4030 | 87836.1400 | 3753.20002 2014-06-29 07:54:00 | 3753.01000 | 3754.00000 | 3753.01000 | 3754.00000 | 3.9280 | 14743.8900 | 3753.54000 2014-06-29 07:55:00 | 3754.00000 | 3754.35000 | 3753.60000 | 3753.73000 | 7.9690 | 29914.2000 | 3753.82000 2014-06-29 07:56:00 | 3753.72000 | 3754.94000 | 3753.72000 | 3754.00000 | 11.4520 | 42993.6100 | 3754.24001 2014-06-29 07:57:00 | 3753.48000 | 3756.35000 | 3753.05000 | 3756.14000 | 11.6480 | 43736.3500 | 3754.83999 2014-06-29 07:58:00 | 3756.13000 | 3756.13000 | 3754.00000 | 3755.50000 | 20.8870 | 78437.4500 | 3755.31998 2014-06-29 07:59:00 | 3755.34000 | 3755.52000 | 3754.34000 | 3754.70000 | 15.1940 | 57052.0000 | 3754.90002 2014-06-29 08:00:00 | 3754.66000 | 3754.76000 | 3754.28000 | 3754.76000 | 16.3190 | 61271.3100 | 3754.60000 2014-06-29 08:01:00 | 3754.76000 | 3754.78000 | 3754.65000 | 3754.74000 | 11.9950 | 45037.4400 | 3754.67998 2014-06-29 08:02:00 | 3754.74000 | 3754.74000 | 3754.65000 | 3754.66000 | 7.4470 | 27960.9700 | 3754.65999 2014-06-29 08:03:00 | 3754.66000 | 3754.66000 | 3754.02000 | 3754.37000 | 21.0150 | 78902.8700 | 3754.59997 2014-06-29 08:04:00 | 3754.02000 | 3754.50000 | 3754.02000 | 3754.50000 | 6.8460 | 25702.9200 | 3754.43999 2014-06-29 08:05:00 | 3754.34000 | 3754.60000 | 3754.31000 | 3754.58000 | 20.3480 | 76396.4500 | 3754.48999 2014-06-29 08:06:00 | 3754.60000 | 3754.60000 | 3754.39000 | 3754.58000 | 12.4190 | 46626.8500 | 3754.48000 2014-06-29 08:07:00 | 3754.45000 | 3754.58000 | 3753.61000 | 3754.33000 | 24.9400 | 93633.8700 | 3754.37000 2014-06-29 08:08:00 | 3754.28000 | 3754.48000 | 3754.01000 | 3754.09000 | 10.9190 | 40992.6600 | 3754.25000 2014-06-29 08:09:00 | 3754.09000 | 3754.09000 | 3753.20000 | 3753.20000 | 12.4220 | 46626.8100 | 3753.57001 2014-06-29 08:10:00 | 3753.18000 | 3753.32000 | 3753.00000 | 3753.14000 | 14.7630 | 55407.0100 | 3753.10001 2014-06-29 08:11:00 | 3753.15000 | 3753.89000 | 3753.00000 | 3753.89000 | 17.3960 | 65294.3600 | 3753.40998 2014-06-29 08:12:00 | 3753.89000 | 3754.02000 | 3751.00000 | 3753.42000 | 63.2979 | 237473.0100 | 3751.66997 2014-06-29 08:13:00 | 3753.29000 | 3753.31000 | 3750.00000 | 3750.07000 | 47.0340 | 176424.9600 | 3751.01005 2014-06-29 08:14:00 | 3750.07000 | 3751.01000 | 3750.02000 | 3750.02000 | 21.1720 | 79399.4000 | 3750.21001 2014-06-29 08:15:00 | 3750.06000 | 3752.69000 | 3750.00000 | 3752.64000 | 26.3360 | 98778.3000 | 3750.68997 2014-06-29 08:16:00 | 3752.65000 | 3753.02000 | 3751.78000 | 3752.53000 | 13.9790 | 52457.0600 | 3752.56000 2014-06-29 08:17:00 | 3752.55000 | 3752.55000 | 3751.78000 | 3751.78000 | 22.1690 | 83182.6300 | 3752.19999 2014-06-29 08:18:00 | 3751.77000 | 3751.78000 | 3748.00000 | 3749.67000 | 57.5870 | 215955.2000 | 3750.06995 2014-06-29 08:19:00 | 3749.37000 | 3749.37000 | 3747.82000 | 3748.49000 | 26.6210 | 99780.7600 | 3748.20001 2014-06-29 08:20:00 | 3748.48000 | 3748.49000 | 3739.65000 | 3740.00000 | 157.5840 | 589818.0600 | 3742.88017 2014-06-29 08:21:00 | 3742.00000 | 3742.00000 | 3735.10000 | 3737.03000 | 100.2741 | 374771.3500 | 3737.47011 2014-06-29 08:22:00 | 3737.77000 | 3738.72000 | 3725.11000 | 3729.40000 | 199.4971 | 744503.2800 | 3731.89985 2014-06-29 08:23:00 | 3729.94000 | 3731.94000 | 3727.00000 | 3731.09000 | 62.7081 | 233876.5900 | 3729.60997 2014-06-29 08:24:00 | 3732.00000 | 3735.00000 | 3731.12000 | 3735.00000 | 85.0949 | 317767.3500 | 3734.26988 2014-06-29 08:25:00 | 3735.01000 | 3735.98000 | 3732.98000 | 3732.98000 | 91.1050 | 340244.5400 | 3734.63988 2014-06-29 08:26:00 | 3732.98000 | 3734.01000 | 3731.96000 | 3733.91000 | 43.4130 | 162064.0500 | 3733.08003 2014-06-29 08:27:00 | 3734.98000 | 3737.93000 | 3734.03000 | 3735.03000 | 80.1779 | 299474.2200 | 3735.11996 2014-06-29 08:28:00 | 3735.03000 | 3737.00000 | 3734.04000 | 3735.69000 | 21.0230 | 78524.8100 | 3735.19002 2014-06-29 08:29:00 | 3735.69000 | 3741.77000 | 3735.69000 | 3736.85000 | 44.3911 | 165887.5900 | 3736.96001 2014-06-29 08:30:00 | 3736.82000 | 3738.83000 | 3736.00000 | 3738.00000 | 41.4820 | 155042.3200 | 3737.58002 2014-06-29 08:31:00 | 3738.01000 | 3739.98000 | 3736.90000 | 3737.52000 | 52.9630 | 197986.4200 | 3738.20004 2014-06-29 08:32:00 | 3738.01000 | 3740.00000 | 3737.02000 | 3737.98000 | 40.9140 | 152939.1200 | 3738.06004 2014-06-29 08:33:00 | 3737.98000 | 3738.00000 | 3735.29000 | 3736.78000 | 71.9250 | 268806.6800 | 3737.31990 2014-06-29 08:34:00 | 3736.23000 | 3737.50000 | 3736.23000 | 3736.58000 | 19.6120 | 73281.4000 | 3736.56001 2014-06-29 08:35:00 | 3737.00000 | 3738.16000 | 3736.62000 | 3737.32000 | 29.6560 | 110830.7100 | 3737.20997 2014-06-29 08:36:00 | 3738.14000 | 3738.14000 | 3736.54000 | 3737.99000 | 13.1990 | 49326.5900 | 3737.15000 2014-06-29 08:37:00 | 3737.25000 | 3737.99000 | 3736.82000 | 3737.04000 | 29.8860 | 111694.3000 | 3737.34997 2014-06-29 08:38:00 | 3737.05000 | 3737.50000 | 3736.01000 | 3736.54000 | 28.4960 | 106472.5600 | 3736.39997 2014-06-29 08:39:00 | 3736.02000 | 3736.02000 | 3731.50000 | 3734.56000 | 22.6130 | 84451.5600 | 3734.65002 2014-06-29 08:40:00 | 3734.56000 | 3734.87000 | 3732.10000 | 3733.96000 | 12.6600 | 47269.5800 | 3733.77000 2014-06-29 08:41:00 | 3733.04000 | 3735.00000 | 3732.00000 | 3734.92000 | 55.5710 | 207528.0700 | 3734.47001 2014-06-29 08:42:00 | 3734.89000 | 3736.51000 | 3734.39000 | 3736.51000 | 20.6030 | 76955.3000 | 3735.15002 2014-06-29 08:43:00 | 3736.10000 | 3738.00000 | 3736.10000 | 3737.88000 | 13.0020 | 48588.3900 | 3736.99001 2014-06-29 08:44:00 | 3737.00000 | 3738.37000 | 3735.95000 | 3735.98000 | 26.3000 | 98291.3000 | 3737.31000 2014-06-29 08:45:00 | 3735.93000 | 3737.08000 | 3735.93000 | 3736.50000 | 25.7590 | 96258.8800 | 3736.89999 2014-06-29 08:46:00 | 3736.48000 | 3738.82000 | 3736.19000 | 3738.79000 | 16.0360 | 59928.0900 | 3737.09998 2014-06-29 08:47:00 | 3737.14000 | 3738.72000 | 3737.00000 | 3738.00000 | 21.9420 | 82016.1600 | 3737.86001 2014-06-29 08:48:00 | 3738.06000 | 3738.06000 | 3736.49000 | 3736.96000 | 31.1200 | 116300.7200 | 3737.17000 2014-06-29 08:49:00 | 3736.80000 | 3736.98000 | 3736.80000 | 3736.95000 | 8.9700 | 33520.4600 | 3736.95000 2014-06-29 08:50:00 | 3736.97000 | 3737.09000 | 3736.79000 | 3737.00000 | 26.6890 | 99737.0500 | 3737.00999 2014-06-29 08:51:00 | 3736.11000 | 3736.92000 | 3736.01000 | 3736.51000 | 11.5290 | 43075.2900 | 3736.26000 2014-06-29 08:52:00 | 3736.04000 | 3737.03000 | 3736.00000 | 3736.59000 | 20.1380 | 75239.1100 | 3736.17999 2014-06-29 08:53:00 | 3736.83000 | 3737.90000 | 3736.50000 | 3736.70000 | 29.9680 | 111984.5400 | 3736.79998 2014-06-29 08:54:00 | 3736.76000 | 3737.87000 | 3736.54000 | 3737.00000 | 24.9610 | 93283.4600 | 3737.17001 2014-06-29 08:55:00 | 3737.09000 | 3737.27000 | 3736.86000 | 3736.98000 | 8.2300 | 30755.3400 | 3736.98000 2014-06-29 08:56:00 | 3736.98000 | 3737.27000 | 3736.98000 | 3737.27000 | 5.8580 | 21891.3900 | 3737.01000 2014-06-29 08:57:00 | 3737.00000 | 3737.00000 | 3736.00000 | 3736.98000 | 15.7510 | 58860.1100 | 3736.91000 2014-06-29 08:58:00 | 3737.00000 | 3737.00000 | 3736.00000 | 3736.00000 | 13.5290 | 50552.1800 | 3736.58000 2014-06-29 08:59:00 | 3736.02000 | 3736.02000 | 3734.26000 | 3734.69000 | 14.4400 | 53939.4500 | 3735.42000 2014-06-29 09:00:00 | 3734.60000 | 3736.00000 | 3734.58000 | 3735.53000 | 9.6980 | 36226.8200 | 3735.48999 2014-06-29 09:01:00 | 3735.93000 | 3737.27000 | 3732.32000 | 3736.77000 | 69.8310 | 260840.4600 | 3735.31002 2014-06-29 09:02:00 | 3737.24000 | 3741.00000 | 3737.00000 | 3740.02000 | 73.6721 | 275440.7900 | 3738.74004 2014-06-29 09:03:00 | 3740.03000 | 3743.00000 | 3739.99000 | 3741.07000 | 78.8639 | 295063.7800 | 3741.43008 2014-06-29 09:04:00 | 3741.09000 | 3741.37000 | 3739.81000 | 3739.82000 | 51.9880 | 194462.8100 | 3740.52997 2014-06-29 09:05:00 | 3740.58000 | 3740.65000 | 3739.81000 | 3739.82000 | 37.3740 | 139778.6900 | 3740.00004 2014-06-29 09:06:00 | 3739.82000 | 3740.00000 | 3738.02000 | 3738.98000 | 24.0020 | 89748.4500 | 3739.21001 2014-06-29 09:07:00 | 3738.98000 | 3739.00000 | 3738.00000 | 3738.14000 | 15.2450 | 56998.5800 | 3738.83998 2014-06-29 09:08:00 | 3738.65000 | 3738.96000 | 3738.18000 | 3738.18000 | 2.7740 | 10370.4500 | 3738.45000 2014-06-29 09:09:00 | 3738.31000 | 3738.94000 | 3738.18000 | 3738.41000 | 15.4960 | 57934.7700 | 3738.68998 2014-06-29 09:10:00 | 3738.20000 | 3738.41000 | 3738.02000 | 3738.20000 | 15.5180 | 58009.6500 | 3738.21999 2014-06-29 09:11:00 | 3738.20000 | 3738.20000 | 3736.73000 | 3737.76000 | 19.7400 | 73771.3300 | 3737.15000 2014-06-29 09:12:00 | 3737.76000 | 3737.76000 | 3736.01000 | 3737.12000 | 31.0860 | 116157.2800 | 3736.63997 2014-06-29 09:13:00 | 3736.95000 | 3737.67000 | 3736.38000 | 3736.86000 | 23.0400 | 86102.5300 | 3737.09000 2014-06-29 09:14:00 | 3736.12000 | 3736.91000 | 3736.00000 | 3736.02000 | 5.0080 | 18710.9200 | 3736.21000 2014-06-29 09:15:00 | 3736.04000 | 3736.41000 | 3735.00000 | 3735.00000 | 20.1340 | 75213.5800 | 3735.65002 2014-06-29 09:16:00 | 3735.00000 | 3735.00000 | 3733.09000 | 3733.89000 | 22.6760 | 84682.2200 | 3734.43998 2014-06-29 09:17:00 | 3733.87000 | 3735.23000 | 3732.00000 | 3734.10000 | 56.9300 | 212557.3700 | 3733.66000 2014-06-29 09:18:00 | 3733.38000 | 3733.38000 | 3732.33000 | 3733.17000 | 6.6720 | 24905.9400 | 3732.90000 2014-06-29 09:19:00 | 3733.19000 | 3734.98000 | 3733.19000 | 3734.09000 | 5.2870 | 19745.8500 | 3734.79000 2014-06-29 09:20:00 | 3734.87000 | 3735.01000 | 3734.87000 | 3735.01000 | 14.2700 | 53298.2700 | 3734.99000 2014-06-29 09:21:00 | 3736.00000 | 3737.58000 | 3735.61000 | 3737.06000 | 1.1140 | 4162.3300 | 3736.38000 2014-06-29 09:22:00 | 3737.54000 | 3737.97000 | 3736.48000 | 3737.27000 | 22.1260 | 82689.9800 | 3737.22998 2014-06-29 09:23:00 | 3736.73000 | 3736.93000 | 3735.00000 | 3736.93000 | 13.0400 | 48720.1300 | 3736.21000 2014-06-29 09:24:00 | 3735.76000 | 3735.85000 | 3735.76000 | 3735.81000 | 1.5370 | 5741.9000 | 3735.78000 2014-06-29 09:25:00 | 3735.76000 | 3735.76000 | 3734.84000 | 3734.84000 | 6.7840 | 25339.6900 | 3735.21001 2014-06-29 09:26:00 | 3734.17000 | 3735.29000 | 3734.14000 | 3735.00000 | 10.0820 | 37654.1900 | 3734.79001 2014-06-29 09:27:00 | 3735.05000 | 3735.10000 | 3734.23000 | 3734.67000 | 12.9420 | 48335.9500 | 3734.81001 2014-06-29 09:28:00 | 3734.66000 | 3734.80000 | 3734.66000 | 3734.77000 | 4.9430 | 18460.8600 | 3734.75000 2014-06-29 09:29:00 | 3734.78000 | 3735.31000 | 3733.59000 | 3734.23000 | 8.9020 | 33243.3100 | 3734.36000 2014-06-29 09:30:00 | 3734.87000 | 3735.01000 | 3734.21000 | 3735.00000 | 9.1070 | 34008.5000 | 3734.32999 2014-06-29 09:31:00 | 3735.00000 | 3736.02000 | 3735.00000 | 3736.02000 | 13.8680 | 51801.3100 | 3735.30999 2014-06-29 09:32:00 | 3736.06000 | 3737.48000 | 3735.30000 | 3736.75000 | 31.7400 | 118604.8000 | 3736.76000 2014-06-29 09:33:00 | 3736.69000 | 3738.81000 | 3736.61000 | 3738.60000 | 9.8910 | 36970.6200 | 3737.80000 2014-06-29 09:34:00 | 3738.52000 | 3738.99000 | 3737.50000 | 3737.52000 | 17.8620 | 66769.1200 | 3738.05001 2014-06-29 09:35:00 | 3737.81000 | 3738.87000 | 3737.52000 | 3738.14000 | 6.8560 | 25628.5500 | 3738.11999 2014-06-29 09:36:00 | 3738.13000 | 3738.13000 | 3737.54000 | 3737.54000 | 5.2910 | 19778.0700 | 3738.06000 2014-06-29 09:37:00 | 3737.54000 | 3737.54000 | 3735.30000 | 3736.00000 | 33.4470 | 124969.3800 | 3736.33997 2014-06-29 09:38:00 | 3736.41000 | 3736.98000 | 3734.99000 | 3734.99000 | 47.3090 | 176729.4100 | 3735.63999 2014-06-29 09:39:00 | 3734.90000 | 3734.99000 | 3731.48000 | 3731.48000 | 70.7439 | 264154.9300 | 3733.96007 2014-06-29 09:40:00 | 3731.48000 | 3733.04000 | 3731.36000 | 3733.00000 | 28.1970 | 105236.8400 | 3732.19998 2014-06-29 09:41:00 | 3733.00000 | 3734.22000 | 3732.94000 | 3734.22000 | 19.2960 | 72034.5900 | 3733.13998 2014-06-29 09:42:00 | 3734.34000 | 3735.28000 | 3733.24000 | 3733.36000 | 9.5730 | 35748.6600 | 3734.32001 2014-06-29 09:43:00 | 3733.36000 | 3733.36000 | 3730.90000 | 3730.95000 | 15.2730 | 56997.8700 | 3731.94001 2014-06-29 09:44:00 | 3731.95000 | 3733.22000 | 3730.96000 | 3732.03000 | 18.0650 | 67429.6000 | 3732.60998 2014-06-29 09:45:00 | 3732.04000 | 3732.39000 | 3731.91000 | 3732.24000 | 8.4690 | 31607.5500 | 3732.15000 2014-06-29 09:46:00 | 3732.81000 | 3732.85000 | 3730.90000 | 3730.94000 | 32.5590 | 121488.8600 | 3731.33999 2014-06-29 09:47:00 | 3730.82000 | 3730.82000 | 3725.00000 | 3727.12000 | 64.3631 | 239968.7000 | 3728.36005 2014-06-29 09:48:00 | 3727.10000 | 3729.25000 | 3726.42000 | 3727.95000 | 63.3980 | 236333.9500 | 3727.77997 2014-06-29 09:49:00 | 3727.99000 | 3729.01000 | 3727.90000 | 3728.13000 | 8.8580 | 33022.8200 | 3728.02000 2014-06-29 09:50:00 | 3728.55000 | 3731.00000 | 3728.54000 | 3731.00000 | 17.2840 | 64462.0200 | 3729.58002 2014-06-29 09:51:00 | 3731.01000 | 3732.00000 | 3731.01000 | 3731.07000 | 42.7870 | 159664.6900 | 3731.61997 2014-06-29 09:52:00 | 3731.12000 | 3731.12000 | 3730.53000 | 3730.62000 | 11.7060 | 43674.7900 | 3730.96999 2014-06-29 09:53:00 | 3730.59000 | 3730.96000 | 3730.59000 | 3730.92000 | 10.0490 | 37490.6800 | 3730.79000 2014-06-29 09:54:00 | 3730.66000 | 3731.00000 | 3730.62000 | 3731.00000 | 46.1250 | 172077.9600 | 3730.68994 2014-06-29 09:55:00 | 3730.66000 | 3731.80000 | 3730.66000 | 3731.80000 | 13.5130 | 50415.7900 | 3730.91001 2014-06-29 09:56:00 | 3730.84000 | 3731.72000 | 3730.72000 | 3731.72000 | 1.1160 | 4163.7400 | 3730.95000 2014-06-29 09:57:00 | 3731.10000 | 3731.29000 | 3730.72000 | 3731.20000 | 8.4370 | 31478.9300 | 3731.05999 2014-06-29 09:58:00 | 3731.80000 | 3732.90000 | 3731.22000 | 3732.90000 | 18.3570 | 68508.2700 | 3731.99999 2014-06-29 09:59:00 | 3732.20000 | 3733.12000 | 3732.20000 | 3733.10000 | 11.4270 | 42656.0800 | 3732.91999 2014-06-29 10:00:00 | 3733.35000 | 3734.05000 | 3731.99000 | 3733.80000 | 41.8330 | 156196.1400 | 3733.80003 2014-06-29 10:01:00 | 3733.74000 | 3734.01000 | 3732.70000 | 3733.93000 | 9.8330 | 36712.9000 | 3733.64001 2014-06-29 10:02:00 | 3734.53000 | 3735.22000 | 3733.98000 | 3734.90000 | 44.6011 | 166576.9000 | 3734.82001 2014-06-29 10:03:00 | 3734.99000 | 3735.30000 | 3729.35000 | 3732.54000 | 33.4320 | 124837.2500 | 3734.06002 2014-06-29 10:04:00 | 3733.19000 | 3733.81000 | 3730.98000 | 3732.88000 | 26.0470 | 97223.0900 | 3732.59998 2014-06-29 10:05:00 | 3732.91000 | 3733.58000 | 3731.10000 | 3732.00000 | 22.2870 | 83171.1800 | 3731.81998 2014-06-29 10:06:00 | 3732.07000 | 3732.10000 | 3731.45000 | 3731.72000 | 41.9840 | 156683.5500 | 3731.98005 2014-06-29 10:07:00 | 3731.68000 | 3732.97000 | 3730.68000 | 3730.99000 | 16.7110 | 62364.8900 | 3731.97000 2014-06-29 10:08:00 | 3730.99000 | 3731.03000 | 3730.00000 | 3730.02000 | 27.9550 | 104286.3800 | 3730.50996 2014-06-29 10:09:00 | 3730.13000 | 3731.00000 | 3729.35000 | 3729.78000 | 32.5650 | 121470.8200 | 3730.09996 2014-06-29 10:10:00 | 3730.64000 | 3731.90000 | 3729.80000 | 3730.34000 | 15.8270 | 59044.1800 | 3730.59999 2014-06-29 10:11:00 | 3730.32000 | 3731.99000 | 3729.37000 | 3731.50000 | 24.7000 | 92134.4400 | 3730.14000 2014-06-29 10:12:00 | 3731.88000 | 3733.42000 | 3730.16000 | 3731.88000 | 20.0210 | 74696.0600 | 3730.89001 2014-06-29 10:13:00 | 3731.56000 | 3732.14000 | 3729.35000 | 3731.06000 | 34.7420 | 129613.8000 | 3730.75002 2014-06-29 10:14:00 | 3731.02000 | 3731.73000 | 3730.01000 | 3730.79000 | 19.5490 | 72932.3900 | 3730.74999 2014-06-29 10:15:00 | 3731.48000 | 3731.99000 | 3731.48000 | 3731.75000 | 4.5600 | 17016.8000 | 3731.75000 2014-06-29 10:16:00 | 3731.75000 | 3733.30000 | 3731.75000 | 3733.21000 | 4.7810 | 17845.9200 | 3732.68000 2014-06-29 10:17:00 | 3733.22000 | 3737.05000 | 3733.21000 | 3737.01000 | 22.0410 | 82321.7200 | 3734.94001 2014-06-29 10:18:00 | 3737.01000 | 3740.00000 | 3736.02000 | 3739.02000 | 80.4351 | 300725.0500 | 3738.72989 2014-06-29 10:19:00 | 3738.49000 | 3739.00000 | 3737.04000 | 3738.08000 | 52.3049 | 195501.7600 | 3737.72993 2014-06-29 10:20:00 | 3738.00000 | 3739.00000 | 3737.87000 | 3737.87000 | 17.9730 | 67182.7000 | 3737.98001 2014-06-29 10:21:00 | 3737.90000 | 3737.90000 | 3735.22000 | 3735.45000 | 55.9880 | 209193.0900 | 3736.38997 2014-06-29 10:22:00 | 3735.12000 | 3736.00000 | 3733.54000 | 3735.17000 | 31.7640 | 118632.7800 | 3734.82003 2014-06-29 10:23:00 | 3735.40000 | 3737.82000 | 3735.15000 | 3737.15000 | 12.0010 | 44842.3600 | 3736.55000 2014-06-29 10:24:00 | 3737.17000 | 3738.21000 | 3736.56000 | 3737.27000 | 19.8240 | 74088.3200 | 3737.30002 2014-06-29 10:25:00 | 3737.28000 | 3737.28000 | 3735.89000 | 3735.93000 | 9.7610 | 36469.4600 | 3736.24000 2014-06-29 10:26:00 | 3736.12000 | 3736.99000 | 3735.20000 | 3736.04000 | 16.0830 | 60089.9200 | 3736.24001 2014-06-29 10:27:00 | 3735.92000 | 3735.92000 | 3734.25000 | 3734.89000 | 15.0710 | 56290.2700 | 3735.01000 2014-06-29 10:28:00 | 3735.33000 | 3735.33000 | 3735.33000 | 3735.33000 | 0.0680 | 254.0000 | 3735.33000 2014-06-29 10:29:00 | 3735.41000 | 3735.41000 | 3735.20000 | 3735.20000 | 8.7410 | 32650.4800 | 3735.33000 2014-06-29 10:30:00 | 3735.06000 | 3735.09000 | 3733.99000 | 3733.99000 | 8.5390 | 31891.2500 | 3734.78000 2014-06-29 10:31:00 | 3733.48000 | 3734.14000 | 3733.01000 | 3733.15000 | 9.8970 | 36951.8600 | 3733.63999 2014-06-29 10:32:00 | 3733.32000 | 3734.16000 | 3732.94000 | 3733.97000 | 6.1960 | 23133.9700 | 3733.68999 2014-06-29 10:33:00 | 3733.90000 | 3733.95000 | 3733.14000 | 3733.95000 | 22.7820 | 85051.7000 | 3733.28001 2014-06-29 10:34:00 | 3734.16000 | 3735.01000 | 3734.06000 | 3734.86000 | 15.3240 | 57228.1700 | 3734.55002 2014-06-29 10:35:00 | 3735.99000 | 3735.99000 | 3734.15000 | 3734.65000 | 8.0460 | 30050.9100 | 3734.88999 2014-06-29 10:36:00 | 3734.01000 | 3734.61000 | 3733.30000 | 3733.58000 | 11.6560 | 43518.9600 | 3733.60999 2014-06-29 10:37:00 | 3734.62000 | 3736.00000 | 3734.56000 | 3735.00000 | 9.8130 | 36652.1300 | 3735.06001 2014-06-29 10:38:00 | 3735.04000 | 3735.79000 | 3734.00000 | 3734.00000 | 46.6850 | 174364.8800 | 3734.91994 2014-06-29 10:39:00 | 3734.20000 | 3734.73000 | 3733.44000 | 3733.86000 | 10.0720 | 37609.3500 | 3734.05001 2014-06-29 10:40:00 | 3734.49000 | 3734.51000 | 3733.02000 | 3734.43000 | 6.4840 | 24212.6800 | 3734.22001 2014-06-29 10:41:00 | 3733.92000 | 3734.77000 | 3733.92000 | 3734.02000 | 8.0690 | 30131.1900 | 3734.19000 2014-06-29 10:42:00 | 3734.02000 | 3734.21000 | 3733.94000 | 3734.21000 | 16.0850 | 60061.3600 | 3733.99998 2014-06-29 10:43:00 | 3734.25000 | 3735.16000 | 3734.21000 | 3734.21000 | 11.4670 | 42829.4200 | 3735.01999 2014-06-29 10:44:00 | 3734.22000 | 3734.22000 | 3733.92000 | 3733.92000 | 5.7220 | 21367.0100 | 3734.19000 2014-06-29 10:45:00 | 3733.87000 | 3733.87000 | 3733.00000 | 3733.06000 | 3.8530 | 14383.5100 | 3733.07000 2014-06-29 10:46:00 | 3733.07000 | 3733.07000 | 3731.11000 | 3731.11000 | 9.0900 | 33922.5700 | 3731.86000 2014-06-29 10:47:00 | 3731.39000 | 3731.43000 | 3730.98000 | 3731.06000 | 13.0030 | 48517.6900 | 3731.27001 2014-06-29 10:48:00 | 3731.02000 | 3731.02000 | 3730.73000 | 3730.74000 | 8.8900 | 33166.5200 | 3730.77000 2014-06-29 10:49:00 | 3730.74000 | 3730.91000 | 3730.67000 | 3730.70000 | 20.1920 | 75330.5400 | 3730.71001 2014-06-29 10:50:00 | 3730.56000 | 3730.56000 | 3728.98000 | 3729.01000 | 16.1570 | 60261.5500 | 3729.74999 2014-06-29 10:51:00 | 3730.00000 | 3730.00000 | 3728.10000 | 3728.85000 | 9.6020 | 35800.8600 | 3728.48001 2014-06-29 10:52:00 | 3728.16000 | 3728.72000 | 3728.00000 | 3728.00000 | 52.3320 | 195094.8900 | 3728.02003 2014-06-29 10:53:00 | 3728.00000 | 3729.44000 | 3726.28000 | 3728.87000 | 16.7370 | 62400.3100 | 3728.28999 2014-06-29 10:54:00 | 3727.02000 | 3728.00000 | 3726.61000 | 3727.00000 | 10.2180 | 38084.5600 | 3727.19999 2014-06-29 10:55:00 | 3727.01000 | 3727.51000 | 3726.17000 | 3726.70000 | 18.5120 | 68987.6700 | 3726.65001 2014-06-29 10:56:00 | 3726.65000 | 3726.70000 | 3725.66000 | 3725.66000 | 29.5890 | 110249.7200 | 3726.03999 2014-06-29 10:57:00 | 3725.01000 | 3727.01000 | 3725.00000 | 3727.00000 | 8.9230 | 33245.7700 | 3725.85001 2014-06-29 10:58:00 | 3727.91000 | 3728.29000 | 3725.00000 | 3727.51000 | 21.7850 | 81192.9700 | 3727.00997 2014-06-29 10:59:00 | 3727.49000 | 3728.00000 | 3725.08000 | 3727.75000 | 34.8130 | 129737.2700 | 3726.69003 2014-06-29 11:00:00 | 3727.75000 | 3729.01000 | 3727.74000 | 3729.00000 | 1.4200 | 5294.3100 | 3728.39000 2014-06-29 11:01:00 | 3729.01000 | 3729.95000 | 3726.20000 | 3729.06000 | 24.5730 | 91625.3900 | 3728.70002 2014-06-29 11:02:00 | 3729.66000 | 3729.99000 | 3729.05000 | 3729.94000 | 5.4820 | 20445.0600 | 3729.49000 2014-06-29 11:03:00 | 3729.26000 | 3729.26000 | 3729.00000 | 3729.00000 | 20.9600 | 78160.3900 | 3729.03000 2014-06-29 11:04:00 | 3728.98000 | 3729.00000 | 3727.02000 | 3727.20000 | 25.8020 | 96186.2300 | 3727.86001 2014-06-29 11:05:00 | 3727.18000 | 3728.21000 | 3727.16000 | 3728.11000 | 14.4770 | 53963.7500 | 3727.54999 2014-06-29 11:06:00 | 3727.03000 | 3727.14000 | 3726.63000 | 3727.14000 | 4.4510 | 16588.7500 | 3726.97000 2014-06-29 11:07:00 | 3727.13000 | 3727.50000 | 3726.00000 | 3727.43000 | 14.8580 | 55373.4900 | 3726.84999 2014-06-29 11:08:00 | 3727.43000 | 3727.47000 | 3727.00000 | 3727.20000 | 2.2190 | 8271.1500 | 3727.42000 2014-06-29 11:09:00 | 3727.00000 | 3728.85000 | 3727.00000 | 3728.73000 | 8.8230 | 32892.2700 | 3728.01001 2014-06-29 11:10:00 | 3728.74000 | 3730.00000 | 3728.73000 | 3729.83000 | 52.1391 | 194457.2800 | 3729.58999 2014-06-29 11:11:00 | 3729.85000 | 3730.00000 | 3728.12000 | 3729.13000 | 39.1430 | 145985.6100 | 3729.55003 2014-06-29 11:12:00 | 3729.21000 | 3731.51000 | 3728.61000 | 3730.05000 | 89.9529 | 335530.6500 | 3730.07007 2014-06-29 11:13:00 | 3730.05000 | 3732.00000 | 3730.00000 | 3732.00000 | 21.7260 | 81061.7600 | 3731.08998 2014-06-29 11:14:00 | 3731.40000 | 3732.00000 | 3730.01000 | 3730.01000 | 22.0010 | 82086.0300 | 3731.01001 2014-06-29 11:15:00 | 3730.70000 | 3730.71000 | 3729.12000 | 3729.12000 | 4.4350 | 16542.5200 | 3729.99001 2014-06-29 11:16:00 | 3729.12000 | 3729.52000 | 3727.83000 | 3729.36000 | 22.4480 | 83705.0100 | 3728.83999 2014-06-29 11:17:00 | 3729.01000 | 3729.84000 | 3728.91000 | 3728.91000 | 6.6400 | 24764.4800 | 3729.59000 2014-06-29 11:18:00 | 3728.91000 | 3730.01000 | 3728.91000 | 3729.00000 | 13.9040 | 51856.1900 | 3729.59001 2014-06-29 11:19:00 | 3729.07000 | 3729.98000 | 3728.56000 | 3729.90000 | 9.5450 | 35596.0900 | 3729.28999 2014-06-29 11:20:00 | 3729.20000 | 3729.20000 | 3729.00000 | 3729.00000 | 1.1490 | 4284.6900 | 3729.06000 2014-06-29 11:21:00 | 3729.00000 | 3729.90000 | 3728.94000 | 3729.00000 | 10.7910 | 40240.4300 | 3729.07000 2014-06-29 11:22:00 | 3729.00000 | 3729.90000 | 3728.90000 | 3729.90000 | 18.3690 | 68506.3800 | 3729.45999 2014-06-29 11:23:00 | 3729.90000 | 3730.18000 | 3729.90000 | 3729.99000 | 10.6440 | 39702.3500 | 3730.02001 2014-06-29 11:24:00 | 3730.92000 | 3730.96000 | 3730.00000 | 3730.95000 | 8.6650 | 32322.1900 | 3730.20001 2014-06-29 11:25:00 | 3730.12000 | 3731.01000 | 3730.12000 | 3731.01000 | 9.1170 | 34015.0800 | 3730.94999 2014-06-29 11:26:00 | 3731.02000 | 3731.44000 | 3730.95000 | 3731.22000 | 15.4900 | 57795.1700 | 3731.13000 2014-06-29 11:27:00 | 3731.22000 | 3731.29000 | 3730.95000 | 3730.98000 | 15.3640 | 57323.8800 | 3731.05002 2014-06-29 11:28:00 | 3730.98000 | 3731.00000 | 3730.10000 | 3730.10000 | 13.5500 | 50549.8600 | 3730.62000 2014-06-29 11:29:00 | 3730.92000 | 3730.92000 | 3729.10000 | 3729.10000 | 33.3300 | 124321.3500 | 3730.01000 2014-06-29 11:30:00 | 3729.10000 | 3732.00000 | 3729.00000 | 3732.00000 | 38.0150 | 141806.5700 | 3730.27995 2014-06-29 11:31:00 | 3732.00000 | 3732.94000 | 3731.39000 | 3731.98000 | 39.8940 | 148869.8700 | 3731.64004 2014-06-29 11:32:00 | 3731.98000 | 3732.80000 | 3731.98000 | 3732.80000 | 13.6900 | 51095.1600 | 3732.30000 2014-06-29 11:33:00 | 3732.38000 | 3732.88000 | 3731.98000 | 3732.88000 | 9.9290 | 37056.9200 | 3732.19000 2014-06-29 11:34:00 | 3732.77000 | 3732.88000 | 3731.05000 | 3731.69000 | 9.8770 | 36862.6700 | 3732.16999 2014-06-29 11:35:00 | 3731.37000 | 3732.11000 | 3730.67000 | 3730.89000 | 19.1800 | 71566.4900 | 3731.31000 2014-06-29 11:36:00 | 3730.89000 | 3730.94000 | 3729.64000 | 3730.00000 | 12.5590 | 46851.8600 | 3730.54000 2014-06-29 11:37:00 | 3729.64000 | 3729.64000 | 3729.00000 | 3729.00000 | 25.2600 | 94201.4700 | 3729.27000 2014-06-29 11:38:00 | 3729.03000 | 3730.00000 | 3728.99000 | 3730.00000 | 36.6020 | 136504.7800 | 3729.44002 2014-06-29 11:39:00 | 3729.05000 | 3730.00000 | 3729.00000 | 3729.67000 | 26.0820 | 97269.2400 | 3729.36001 2014-06-29 11:40:00 | 3729.61000 | 3729.63000 | 3727.98000 | 3728.93000 | 27.7600 | 103506.9100 | 3728.64000 2014-06-29 11:41:00 | 3728.93000 | 3729.89000 | 3728.93000 | 3729.19000 | 40.4460 | 150826.6400 | 3729.08996 2014-06-29 11:42:00 | 3730.00000 | 3730.10000 | 3727.90000 | 3729.00000 | 59.4529 | 221685.1500 | 3728.75005 2014-06-29 11:43:00 | 3728.39000 | 3728.41000 | 3728.01000 | 3728.31000 | 19.3060 | 71978.9200 | 3728.31998 2014-06-29 11:44:00 | 3728.31000 | 3728.41000 | 3727.71000 | 3728.41000 | 25.3020 | 94325.1000 | 3727.97001 2014-06-29 11:45:00 | 3728.60000 | 3729.13000 | 3728.60000 | 3729.11000 | 17.2250 | 64230.8000 | 3728.92998 2014-06-29 11:46:00 | 3729.14000 | 3730.98000 | 3729.00000 | 3729.93000 | 52.0010 | 193925.4100 | 3729.26001 2014-06-29 11:47:00 | 3729.93000 | 3729.93000 | 3729.00000 | 3729.00000 | 7.4410 | 27749.3000 | 3729.24000 2014-06-29 11:48:00 | 3729.93000 | 3729.93000 | 3728.97000 | 3728.97000 | 6.8830 | 25667.5200 | 3729.12001 2014-06-29 11:49:00 | 3729.80000 | 3729.80000 | 3728.00000 | 3728.00000 | 7.3740 | 27495.2800 | 3728.68001 2014-06-29 11:50:00 | 3729.01000 | 3729.55000 | 3728.00000 | 3729.07000 | 30.9650 | 115461.3300 | 3728.76996 2014-06-29 11:51:00 | 3729.05000 | 3729.65000 | 3729.04000 | 3729.09000 | 9.1970 | 34298.3700 | 3729.29999 2014-06-29 11:52:00 | 3729.17000 | 3729.90000 | 3729.09000 | 3729.47000 | 11.4860 | 42838.2400 | 3729.59999 2014-06-29 11:53:00 | 3729.31000 | 3729.40000 | 3729.19000 | 3729.23000 | 3.7750 | 14078.0500 | 3729.27999 2014-06-29 11:54:00 | 3729.23000 | 3729.29000 | 3728.03000 | 3728.03000 | 5.1270 | 19118.7600 | 3729.04000 2014-06-29 11:55:00 | 3728.03000 | 3728.83000 | 3726.97000 | 3726.99000 | 11.6260 | 43334.5000 | 3727.37999 2014-06-29 11:56:00 | 3726.97000 | 3727.15000 | 3726.05000 | 3726.74000 | 14.4770 | 53946.5400 | 3726.35999 2014-06-29 11:57:00 | 3726.77000 | 3727.88000 | 3726.77000 | 3727.12000 | 6.0200 | 22441.0500 | 3727.75000 2014-06-29 11:58:00 | 3727.22000 | 3728.03000 | 3727.22000 | 3728.03000 | 4.4100 | 16440.3400 | 3727.97000 2014-06-29 11:59:00 | 3728.10000 | 3728.22000 | 3728.10000 | 3728.13000 | 1.0000 | 3728.1300 | 3728.13000 2014-06-29 12:00:00 | 3728.22000 | 3728.27000 | 3727.78000 | 3727.78000 | 14.5110 | 54097.5700 | 3728.04000 2014-06-29 12:01:00 | 3727.76000 | 3727.76000 | 3727.01000 | 3727.67000 | 0.3800 | 1416.4900 | 3727.62000 2014-06-29 12:02:00 | 3727.23000 | 3727.72000 | 3727.23000 | 3727.63000 | 5.4340 | 20255.7800 | 3727.60001 2014-06-29 12:03:00 | 3728.00000 | 3728.76000 | 3727.63000 | 3728.64000 | 10.8180 | 40332.4600 | 3728.26999 2014-06-29 12:04:00 | 3727.98000 | 3727.98000 | 3726.08000 | 3726.69000 | 30.8880 | 115115.6400 | 3726.86998 2014-06-29 12:05:00 | 3727.31000 | 3727.31000 | 3726.34000 | 3726.34000 | 5.0790 | 18930.0500 | 3727.12000 2014-06-29 12:06:00 | 3727.23000 | 3728.00000 | 3726.90000 | 3727.30000 | 8.8940 | 33149.6100 | 3727.19001 2014-06-29 12:07:00 | 3727.42000 | 3727.98000 | 3726.30000 | 3727.47000 | 10.9750 | 40908.9700 | 3727.46999 2014-06-29 12:08:00 | 3727.21000 | 3727.36000 | 3727.00000 | 3727.20000 | 1.9690 | 7338.9000 | 3727.22000 2014-06-29 12:09:00 | 3727.20000 | 3727.28000 | 3727.00000 | 3727.00000 | 3.4470 | 12847.7800 | 3727.23000 2014-06-29 12:10:00 | 3727.00000 | 3727.30000 | 3726.66000 | 3727.30000 | 8.2480 | 30738.0000 | 3726.72000 2014-06-29 12:11:00 | 3726.82000 | 3727.60000 | 3726.32000 | 3727.19000 | 16.1370 | 60143.6800 | 3727.06999 2014-06-29 12:12:00 | 3727.23000 | 3728.00000 | 3727.23000 | 3727.96000 | 7.9310 | 29565.7800 | 3727.87000 2014-06-29 12:13:00 | 3728.00000 | 3728.01000 | 3727.49000 | 3727.97000 | 12.3160 | 45913.5300 | 3727.95999 2014-06-29 12:14:00 | 3727.99000 | 3728.01000 | 3727.50000 | 3727.50000 | 9.3580 | 34884.7900 | 3727.80000 2014-06-29 12:15:00 | 3727.40000 | 3728.40000 | 3727.40000 | 3728.23000 | 15.7380 | 58668.1500 | 3727.79999 2014-06-29 12:16:00 | 3728.28000 | 3729.80000 | 3728.25000 | 3729.80000 | 16.7210 | 62350.1000 | 3728.85000 2014-06-29 12:17:00 | 3729.90000 | 3734.54000 | 3729.90000 | 3732.96000 | 54.7500 | 204341.1100 | 3732.26000 2014-06-29 12:18:00 | 3732.52000 | 3733.70000 | 3732.50000 | 3732.98000 | 23.1630 | 86469.3800 | 3733.08002 2014-06-29 12:19:00 | 3732.01000 | 3732.64000 | 3730.13000 | 3731.98000 | 24.5800 | 91729.0200 | 3731.86000 2014-06-29 12:20:00 | 3731.90000 | 3732.98000 | 3731.02000 | 3732.00000 | 20.2890 | 75723.9900 | 3732.26999 2014-06-29 12:21:00 | 3731.10000 | 3731.12000 | 3730.00000 | 3730.02000 | 26.0280 | 97099.5400 | 3730.57999 2014-06-29 12:22:00 | 3730.98000 | 3731.00000 | 3729.00000 | 3729.13000 | 25.2930 | 94332.7100 | 3729.60002 2014-06-29 12:23:00 | 3729.11000 | 3729.42000 | 3727.02000 | 3727.06000 | 23.5090 | 87648.6600 | 3728.29999 2014-06-29 12:24:00 | 3727.06000 | 3727.92000 | 3720.33000 | 3720.36000 | 127.4319 | 474547.6300 | 3723.93007 2014-06-29 12:25:00 | 3720.36000 | 3720.52000 | 3711.40000 | 3715.00000 | 136.5152 | 507439.2100 | 3717.09019 2014-06-29 12:26:00 | 3714.95000 | 3717.00000 | 3711.58000 | 3717.00000 | 92.3040 | 342793.9100 | 3713.75010 2014-06-29 12:27:00 | 3716.92000 | 3717.00000 | 3713.82000 | 3715.00000 | 70.0470 | 260253.4100 | 3715.40994 2014-06-29 12:28:00 | 3715.00000 | 3717.71000 | 3713.97000 | 3717.04000 | 51.1640 | 190134.2100 | 3716.17006 2014-06-29 12:29:00 | 3717.94000 | 3721.41000 | 3717.94000 | 3719.90000 | 84.2879 | 313519.9600 | 3719.62995 2014-06-29 12:30:00 | 3719.90000 | 3719.90000 | 3716.32000 | 3716.40000 | 44.6830 | 166158.7400 | 3718.61004 2014-06-29 12:31:00 | 3718.10000 | 3720.04000 | 3716.18000 | 3718.81000 | 61.3459 | 228090.3300 | 3718.09993 2014-06-29 12:32:00 | 3719.75000 | 3720.80000 | 3716.53000 | 3720.80000 | 48.0530 | 178716.4900 | 3719.15004 2014-06-29 12:33:00 | 3720.78000 | 3721.97000 | 3719.76000 | 3720.41000 | 33.8780 | 126056.4000 | 3720.88998 2014-06-29 12:34:00 | 3720.41000 | 3721.00000 | 3719.00000 | 3720.00000 | 47.6750 | 177348.5900 | 3719.94994 2014-06-29 12:35:00 | 3720.02000 | 3721.49000 | 3720.00000 | 3720.02000 | 29.2200 | 108702.3100 | 3720.13000 2014-06-29 12:36:00 | 3720.02000 | 3720.46000 | 3719.00000 | 3719.44000 | 38.9900 | 145020.3400 | 3719.42000 2014-06-29 12:37:00 | 3719.44000 | 3723.87000 | 3719.42000 | 3723.87000 | 34.1870 | 127189.6100 | 3720.40997 2014-06-29 12:38:00 | 3722.02000 | 3723.57000 | 3721.50000 | 3722.24000 | 27.8340 | 103617.9100 | 3722.71003 2014-06-29 12:39:00 | 3722.24000 | 3722.77000 | 3720.00000 | 3721.10000 | 101.5210 | 377826.8100 | 3721.66003 2014-06-29 12:40:00 | 3721.97000 | 3721.98000 | 3719.00000 | 3719.00000 | 18.3410 | 68230.6800 | 3720.12000 2014-06-29 12:41:00 | 3719.02000 | 3720.00000 | 3719.02000 | 3719.24000 | 51.6270 | 192031.9300 | 3719.59996 2014-06-29 12:42:00 | 3719.30000 | 3719.70000 | 3719.03000 | 3719.05000 | 18.6100 | 69219.8900 | 3719.50000 2014-06-29 12:43:00 | 3719.05000 | 3720.73000 | 3719.05000 | 3719.98000 | 30.1480 | 112148.3000 | 3719.92998 2014-06-29 12:44:00 | 3719.95000 | 3719.95000 | 3718.13000 | 3718.13000 | 38.2230 | 142149.9100 | 3718.96003 2014-06-29 12:45:00 | 3718.12000 | 3719.28000 | 3718.10000 | 3718.57000 | 40.4261 | 150321.8400 | 3718.43996 2014-06-29 12:46:00 | 3719.26000 | 3720.24000 | 3718.57000 | 3719.00000 | 54.9890 | 204532.5300 | 3719.51998 2014-06-29 12:47:00 | 3719.72000 | 3720.10000 | 3718.20000 | 3719.55000 | 54.8349 | 203956.8700 | 3719.46993 2014-06-29 12:48:00 | 3719.55000 | 3719.58000 | 3718.00000 | 3718.00000 | 20.7410 | 77124.8200 | 3718.47001 2014-06-29 12:49:00 | 3718.02000 | 3718.02000 | 3716.76000 | 3716.76000 | 46.9440 | 174509.1900 | 3717.39005 2014-06-29 12:50:00 | 3716.02000 | 3716.02000 | 3715.03000 | 3716.01000 | 11.1200 | 41319.4100 | 3715.77000 2014-06-29 12:51:00 | 3716.00000 | 3716.00000 | 3712.02000 | 3713.02000 | 57.6120 | 213964.1900 | 3713.88003 2014-06-29 12:52:00 | 3712.96000 | 3716.05000 | 3712.08000 | 3715.56000 | 68.5661 | 254690.6500 | 3714.52993 2014-06-29 12:53:00 | 3715.55000 | 3716.75000 | 3714.65000 | 3716.05000 | 26.8670 | 99831.8400 | 3715.77998 2014-06-29 12:54:00 | 3716.70000 | 3717.03000 | 3715.94000 | 3716.00000 | 43.8300 | 162901.5600 | 3716.67000 2014-06-29 12:55:00 | 3716.98000 | 3717.00000 | 3713.96000 | 3714.00000 | 37.4420 | 139088.5400 | 3714.77002 2014-06-29 12:56:00 | 3713.82000 | 3719.00000 | 3713.76000 | 3715.74000 | 85.6949 | 318370.3200 | 3715.15988 2014-06-29 12:57:00 | 3715.74000 | 3716.72000 | 3714.00000 | 3714.51000 | 42.3190 | 157212.4200 | 3714.93999 2014-06-29 12:58:00 | 3714.00000 | 3714.32000 | 3711.00000 | 3712.02000 | 90.5891 | 336293.7700 | 3712.29998 2014-06-29 12:59:00 | 3712.33000 | 3712.76000 | 3707.46000 | 3710.00000 | 184.0301 | 682644.9700 | 3709.42001 2014-06-29 13:00:00 | 3710.02000 | 3711.84000 | 3708.11000 | 3708.86000 | 142.3562 | 528135.6700 | 3709.95985 2014-06-29 13:01:00 | 3708.86000 | 3711.00000 | 3707.96000 | 3709.51000 | 145.4630 | 539637.3400 | 3709.79012 2014-06-29 13:02:00 | 3709.51000 | 3713.83000 | 3708.07000 | 3709.94000 | 78.7960 | 292331.4000 | 3709.97991 2014-06-29 13:03:00 | 3709.94000 | 3711.71000 | 3709.88000 | 3710.98000 | 102.0811 | 378740.2900 | 3710.19003 2014-06-29 13:04:00 | 3710.98000 | 3711.82000 | 3708.00000 | 3711.00000 | 57.5340 | 213486.3400 | 3710.61006 2014-06-29 13:05:00 | 3711.04000 | 3715.00000 | 3711.00000 | 3714.94000 | 76.8180 | 285209.9200 | 3712.79996 2014-06-29 13:06:00 | 3714.94000 | 3718.00000 | 3713.95000 | 3715.00000 | 67.0609 | 249136.7600 | 3715.08002 2014-06-29 13:07:00 | 3715.00000 | 3715.00000 | 3712.06000 | 3714.00000 | 50.1651 | 186309.0300 | 3713.91993 2014-06-29 13:08:00 | 3713.00000 | 3714.10000 | 3712.50000 | 3712.50000 | 22.4080 | 83208.8500 | 3713.34999 2014-06-29 13:09:00 | 3713.36000 | 3713.76000 | 3712.17000 | 3713.72000 | 38.8550 | 144282.8700 | 3713.37005 2014-06-29 13:10:00 | 3713.02000 | 3714.50000 | 3712.86000 | 3714.07000 | 20.3360 | 75518.6300 | 3713.53998 2014-06-29 13:11:00 | 3714.12000 | 3715.98000 | 3713.02000 | 3714.17000 | 18.9070 | 70219.3500 | 3713.92998 2014-06-29 13:12:00 | 3714.17000 | 3715.76000 | 3713.50000 | 3714.72000 | 37.7630 | 140267.1900 | 3714.41003 2014-06-29 13:13:00 | 3714.98000 | 3715.02000 | 3714.49000 | 3714.98000 | 34.9560 | 129860.7500 | 3714.97996 2014-06-29 13:14:00 | 3714.98000 | 3715.00000 | 3713.69000 | 3714.39000 | 72.1330 | 267937.4300 | 3714.49006 2014-06-29 13:15:00 | 3714.37000 | 3714.71000 | 3713.98000 | 3714.00000 | 46.6200 | 173149.8300 | 3714.07000 2014-06-29 13:16:00 | 3713.98000 | 3715.09000 | 3713.98000 | 3715.09000 | 28.1780 | 104666.1500 | 3714.45999 2014-06-29 13:17:00 | 3715.09000 | 3718.50000 | 3715.09000 | 3718.50000 | 39.8870 | 148275.1300 | 3717.37997 2014-06-29 13:18:00 | 3718.49000 | 3718.49000 | 3715.00000 | 3715.02000 | 48.1350 | 178855.5300 | 3715.70993 2014-06-29 13:19:00 | 3715.02000 | 3717.00000 | 3714.45000 | 3716.00000 | 48.2910 | 179431.8900 | 3715.64001 2014-06-29 13:20:00 | 3715.02000 | 3715.03000 | 3714.00000 | 3714.96000 | 9.7530 | 36231.8000 | 3714.94001 2014-06-29 13:21:00 | 3713.98000 | 3714.95000 | 3713.51000 | 3714.48000 | 29.1960 | 108451.0700 | 3714.58997 2014-06-29 13:22:00 | 3714.46000 | 3715.56000 | 3714.46000 | 3715.20000 | 26.5600 | 98670.3300 | 3715.00000 2014-06-29 13:23:00 | 3715.18000 | 3715.66000 | 3714.54000 | 3715.18000 | 27.2680 | 101312.9300 | 3715.44999 2014-06-29 13:24:00 | 3715.16000 | 3716.00000 | 3715.03000 | 3715.05000 | 19.5140 | 72501.9900 | 3715.38002 2014-06-29 13:25:00 | 3715.03000 | 3715.03000 | 3710.48000 | 3712.17000 | 66.0481 | 245258.9000 | 3713.33997 2014-06-29 13:26:00 | 3712.14000 | 3712.14000 | 3710.15000 | 3710.55000 | 30.1080 | 111729.3900 | 3710.94998 2014-06-29 13:27:00 | 3711.01000 | 3712.50000 | 3710.53000 | 3712.50000 | 23.5070 | 87246.6600 | 3711.51998 2014-06-29 13:28:00 | 3712.50000 | 3713.48000 | 3711.97000 | 3712.90000 | 18.0140 | 66880.4900 | 3712.70002 2014-06-29 13:29:00 | 3712.89000 | 3716.05000 | 3712.89000 | 3715.54000 | 21.2580 | 78965.3600 | 3714.61999 2014-06-29 13:30:00 | 3716.30000 | 3716.90000 | 3714.87000 | 3714.96000 | 22.6540 | 84171.2600 | 3715.51002 2014-06-29 13:31:00 | 3714.96000 | 3715.00000 | 3712.02000 | 3713.00000 | 18.5610 | 68924.3800 | 3713.40000 2014-06-29 13:32:00 | 3712.05000 | 3714.05000 | 3712.04000 | 3714.04000 | 9.3330 | 34654.8000 | 3713.15001 2014-06-29 13:33:00 | 3714.50000 | 3715.00000 | 3713.51000 | 3714.03000 | 21.8950 | 81318.3100 | 3714.00997 2014-06-29 13:34:00 | 3714.65000 | 3714.65000 | 3713.94000 | 3714.00000 | 21.3040 | 79123.6700 | 3714.03002 2014-06-29 13:35:00 | 3714.24000 | 3716.00000 | 3714.24000 | 3715.00000 | 29.4580 | 109436.4400 | 3714.99998 2014-06-29 13:36:00 | 3714.89000 | 3716.00000 | 3714.89000 | 3715.00000 | 45.2330 | 168048.3000 | 3715.17004 2014-06-29 13:37:00 | 3716.00000 | 3717.00000 | 3715.27000 | 3716.81000 | 9.2580 | 34400.9500 | 3715.80999 2014-06-29 13:38:00 | 3716.83000 | 3719.00000 | 3715.00000 | 3718.00000 | 83.2371 | 309384.7400 | 3716.90993 2014-06-29 13:39:00 | 3717.53000 | 3721.24000 | 3717.51000 | 3721.23000 | 65.8460 | 244922.7500 | 3719.62993 2014-06-29 13:40:00 | 3720.61000 | 3724.74000 | 3719.56000 | 3719.56000 | 143.0671 | 532361.1900 | 3721.05989 2014-06-29 13:41:00 | 3719.66000 | 3720.10000 | 3717.22000 | 3717.22000 | 24.5090 | 91139.6000 | 3718.61999 2014-06-29 13:42:00 | 3717.74000 | 3719.45000 | 3717.74000 | 3719.18000 | 8.1720 | 30389.8500 | 3718.78000 2014-06-29 13:43:00 | 3719.28000 | 3722.38000 | 3719.08000 | 3719.96000 | 37.4270 | 139238.0200 | 3720.25997 2014-06-29 13:44:00 | 3719.96000 | 3722.90000 | 3719.96000 | 3722.90000 | 70.1381 | 261008.3300 | 3721.34996 2014-06-29 13:45:00 | 3723.02000 | 3726.50000 | 3723.00000 | 3723.37000 | 66.6420 | 248224.1600 | 3724.74004 2014-06-29 13:46:00 | 3723.02000 | 3724.00000 | 3722.00000 | 3724.00000 | 18.7240 | 69707.3700 | 3722.89002 2014-06-29 13:47:00 | 3724.38000 | 3725.50000 | 3720.12000 | 3720.12000 | 109.5330 | 407922.7100 | 3724.20009 2014-06-29 13:48:00 | 3720.10000 | 3724.28000 | 3720.00000 | 3722.68000 | 100.8299 | 375179.0900 | 3720.91000 2014-06-29 13:49:00 | 3722.68000 | 3722.99000 | 3720.11000 | 3721.51000 | 20.7520 | 77233.3800 | 3721.73001 2014-06-29 13:50:00 | 3721.51000 | 3722.52000 | 3721.51000 | 3722.52000 | 10.3680 | 38588.8600 | 3721.91999 2014-06-29 13:51:00 | 3722.56000 | 3723.62000 | 3722.50000 | 3722.71000 | 26.5120 | 98710.7300 | 3723.25001 2014-06-29 13:52:00 | 3722.50000 | 3722.73000 | 3720.92000 | 3721.89000 | 20.3430 | 75716.0800 | 3721.97002 2014-06-29 13:53:00 | 3721.89000 | 3721.90000 | 3720.05000 | 3721.00000 | 27.9480 | 103986.9200 | 3720.72998 2014-06-29 13:54:00 | 3720.94000 | 3720.98000 | 3720.94000 | 3720.96000 | 1.6500 | 6139.6100 | 3720.97000 2014-06-29 13:55:00 | 3720.96000 | 3721.00000 | 3720.05000 | 3720.29000 | 60.8129 | 226264.2100 | 3720.66005 2014-06-29 13:56:00 | 3720.42000 | 3720.42000 | 3720.00000 | 3720.00000 | 124.8839 | 464569.1900 | 3720.01013 2014-06-29 13:57:00 | 3720.02000 | 3720.02000 | 3719.50000 | 3719.98000 | 55.8910 | 207914.1400 | 3719.99002 2014-06-29 13:58:00 | 3720.50000 | 3721.24000 | 3720.46000 | 3721.24000 | 3.0800 | 11459.6600 | 3720.67000 2014-06-29 13:59:00 | 3721.50000 | 3723.00000 | 3721.00000 | 3721.00000 | 18.0100 | 67041.8000 | 3722.48000 2014-06-29 14:00:00 | 3722.00000 | 3727.11000 | 3721.00000 | 3724.92000 | 93.1580 | 346923.0300 | 3724.02995 2014-06-29 14:01:00 | 3726.01000 | 3726.12000 | 3724.50000 | 3726.10000 | 88.2469 | 328744.4000 | 3725.27993 2014-06-29 14:02:00 | 3726.13000 | 3728.01000 | 3726.11000 | 3727.00000 | 50.9090 | 189735.1900 | 3726.94999 2014-06-29 14:03:00 | 3726.94000 | 3728.25000 | 3726.39000 | 3728.08000 | 68.2811 | 254502.6000 | 3727.28002 2014-06-29 14:04:00 | 3728.08000 | 3728.23000 | 3726.75000 | 3726.75000 | 43.7070 | 162934.7500 | 3727.88996 2014-06-29 14:05:00 | 3726.50000 | 3727.16000 | 3726.00000 | 3727.14000 | 30.7290 | 114514.8900 | 3726.60999 2014-06-29 14:06:00 | 3727.50000 | 3729.86000 | 3727.50000 | 3729.86000 | 29.5430 | 110140.4300 | 3728.14002 2014-06-29 14:07:00 | 3729.61000 | 3731.64000 | 3728.58000 | 3728.58000 | 72.5289 | 270554.6200 | 3730.29998 2014-06-29 14:08:00 | 3729.34000 | 3729.97000 | 3726.96000 | 3726.98000 | 94.4509 | 352130.0400 | 3728.18002 2014-06-29 14:09:00 | 3726.98000 | 3728.98000 | 3726.94000 | 3727.66000 | 33.4240 | 124586.7300 | 3727.46004 2014-06-29 14:10:00 | 3727.68000 | 3727.80000 | 3725.38000 | 3727.26000 | 14.9980 | 55897.4300 | 3726.98999 2014-06-29 14:11:00 | 3726.10000 | 3727.00000 | 3725.23000 | 3726.00000 | 41.3470 | 154076.6500 | 3726.42997 2014-06-29 14:12:00 | 3726.69000 | 3727.00000 | 3725.00000 | 3725.22000 | 52.4780 | 195536.2300 | 3726.05997 2014-06-29 14:13:00 | 3725.26000 | 3727.50000 | 3725.26000 | 3727.03000 | 29.9200 | 111506.0700 | 3726.81000 2014-06-29 14:14:00 | 3726.96000 | 3726.96000 | 3726.10000 | 3726.27000 | 5.3950 | 20105.3300 | 3726.65999 2014-06-29 14:15:00 | 3726.22000 | 3727.00000 | 3724.44000 | 3724.96000 | 60.1081 | 223952.9800 | 3725.83997 2014-06-29 14:16:00 | 3725.50000 | 3725.52000 | 3724.48000 | 3724.96000 | 29.4070 | 109546.1200 | 3725.16998 2014-06-29 14:17:00 | 3724.00000 | 3724.30000 | 3723.96000 | 3724.00000 | 4.8840 | 18187.9800 | 3723.99001 2014-06-29 14:18:00 | 3724.00000 | 3724.50000 | 3723.96000 | 3724.00000 | 30.0620 | 111951.1500 | 3724.01002 2014-06-29 14:19:00 | 3724.01000 | 3724.73000 | 3723.99000 | 3724.50000 | 2.6170 | 9746.9700 | 3724.48000 2014-06-29 14:20:00 | 3724.49000 | 3724.53000 | 3724.49000 | 3724.53000 | 0.3930 | 1463.7300 | 3724.50000 2014-06-29 14:21:00 | 3724.70000 | 3726.00000 | 3724.70000 | 3726.00000 | 12.6490 | 47125.9500 | 3725.67000 2014-06-29 14:22:00 | 3725.50000 | 3725.91000 | 3725.20000 | 3725.91000 | 7.6350 | 28444.0600 | 3725.47999 2014-06-29 14:23:00 | 3725.67000 | 3725.67000 | 3724.70000 | 3725.00000 | 24.8360 | 92519.1800 | 3725.19997 2014-06-29 14:24:00 | 3724.72000 | 3724.97000 | 3724.00000 | 3724.48000 | 15.4150 | 57414.7200 | 3724.59998 2014-06-29 14:25:00 | 3724.08000 | 3724.14000 | 3724.06000 | 3724.14000 | 3.4800 | 12959.8200 | 3724.09000 2014-06-29 14:26:00 | 3724.12000 | 3724.58000 | 3724.12000 | 3724.39000 | 13.4220 | 49988.3900 | 3724.36001 2014-06-29 14:27:00 | 3724.50000 | 3725.86000 | 3724.24000 | 3725.01000 | 18.0890 | 67376.5300 | 3724.72000 2014-06-29 14:28:00 | 3724.77000 | 3726.96000 | 3724.77000 | 3726.21000 | 22.6640 | 84445.2200 | 3725.96002 2014-06-29 14:29:00 | 3726.50000 | 3727.83000 | 3726.50000 | 3727.02000 | 23.2990 | 86834.5900 | 3726.96999 2014-06-29 14:30:00 | 3727.39000 | 3727.39000 | 3725.99000 | 3726.23000 | 25.4430 | 94810.7700 | 3726.40002 2014-06-29 14:31:00 | 3726.21000 | 3726.21000 | 3722.50000 | 3723.76000 | 67.3840 | 250973.8200 | 3724.53007 2014-06-29 14:32:00 | 3722.52000 | 3724.47000 | 3722.50000 | 3724.47000 | 9.5860 | 35692.3300 | 3723.37999 2014-06-29 14:33:00 | 3724.41000 | 3725.13000 | 3723.50000 | 3724.94000 | 23.4430 | 87314.2500 | 3724.53002 2014-06-29 14:34:00 | 3724.94000 | 3725.20000 | 3723.57000 | 3724.80000 | 53.5959 | 199629.8800 | 3724.71994 2014-06-29 14:35:00 | 3723.62000 | 3724.99000 | 3723.62000 | 3724.63000 | 10.7160 | 39912.7700 | 3724.59999 2014-06-29 14:36:00 | 3724.30000 | 3724.54000 | 3724.00000 | 3724.52000 | 24.9810 | 93034.9800 | 3724.23001 2014-06-29 14:37:00 | 3724.82000 | 3725.53000 | 3724.60000 | 3725.45000 | 25.1990 | 93864.0300 | 3724.90999 2014-06-29 14:38:00 | 3726.00000 | 3726.50000 | 3725.40000 | 3725.41000 | 10.4310 | 38865.5700 | 3725.97000 2014-06-29 14:39:00 | 3725.41000 | 3725.98000 | 3725.40000 | 3725.98000 | 13.1750 | 49087.0100 | 3725.76998 2014-06-29 14:40:00 | 3725.88000 | 3726.76000 | 3725.80000 | 3726.61000 | 28.2320 | 105193.3300 | 3726.03002 2014-06-29 14:41:00 | 3726.14000 | 3726.14000 | 3724.53000 | 3725.00000 | 81.2340 | 302628.5100 | 3725.39009 2014-06-29 14:42:00 | 3724.58000 | 3725.01000 | 3722.00000 | 3724.76000 | 63.9030 | 237994.6200 | 3724.31005 2014-06-29 14:43:00 | 3724.96000 | 3724.96000 | 3723.50000 | 3724.88000 | 48.6040 | 181013.0400 | 3724.24005 2014-06-29 14:44:00 | 3724.90000 | 3725.00000 | 3724.88000 | 3724.88000 | 3.6960 | 13767.4100 | 3724.95000 2014-06-29 14:45:00 | 3723.87000 | 3724.75000 | 3723.00000 | 3724.42000 | 13.3370 | 49666.8300 | 3723.98999 2014-06-29 14:46:00 | 3723.24000 | 3724.37000 | 3723.20000 | 3723.98000 | 30.8780 | 114987.5800 | 3723.92998 2014-06-29 14:47:00 | 3724.02000 | 3724.50000 | 3724.02000 | 3724.02000 | 1.4000 | 5214.1000 | 3724.36000 2014-06-29 14:48:00 | 3724.02000 | 3725.37000 | 3724.02000 | 3725.34000 | 16.9010 | 62954.1300 | 3724.88000 2014-06-29 14:49:00 | 3725.04000 | 3726.24000 | 3725.04000 | 3726.00000 | 12.0930 | 45058.8300 | 3726.03001 2014-06-29 14:50:00 | 3726.47000 | 3726.52000 | 3726.00000 | 3726.13000 | 8.6760 | 32327.6400 | 3726.09999 2014-06-29 14:51:00 | 3726.45000 | 3726.45000 | 3726.00000 | 3726.22000 | 12.1430 | 45248.2900 | 3726.29001 2014-06-29 14:52:00 | 3726.22000 | 3726.52000 | 3726.02000 | 3726.24000 | 21.5030 | 80128.9100 | 3726.41002 2014-06-29 14:53:00 | 3726.99000 | 3729.00000 | 3726.27000 | 3728.18000 | 48.0540 | 179150.7400 | 3728.11005 2014-06-29 14:54:00 | 3728.18000 | 3728.50000 | 3727.02000 | 3728.05000 | 6.2360 | 23247.7500 | 3727.98999 2014-06-29 14:55:00 | 3728.05000 | 3728.07000 | 3726.95000 | 3727.16000 | 18.1860 | 67786.8900 | 3727.41998 2014-06-29 14:56:00 | 3727.16000 | 3727.79000 | 3726.39000 | 3726.40000 | 6.6330 | 24718.3100 | 3726.57001 2014-06-29 14:57:00 | 3726.16000 | 3726.32000 | 3726.04000 | 3726.28000 | 2.1930 | 8171.4400 | 3726.15000 2014-06-29 14:58:00 | 3726.28000 | 3726.47000 | 3725.10000 | 3725.11000 | 14.6570 | 54608.6200 | 3725.76999 2014-06-29 14:59:00 | 3725.54000 | 3725.54000 | 3725.05000 | 3725.05000 | 1.1930 | 4444.0300 | 3725.09000 2014-06-29 15:00:00 | 3725.10000 | 3725.59000 | 3725.00000 | 3725.02000 | 22.7970 | 84923.0900 | 3725.18998 2014-06-29 15:01:00 | 3725.02000 | 3727.00000 | 3725.00000 | 3725.00000 | 20.9410 | 78024.0100 | 3725.90001 2014-06-29 15:02:00 | 3725.92000 | 3726.50000 | 3725.92000 | 3726.50000 | 0.1720 | 640.9000 | 3726.16000 2014-06-29 15:03:00 | 3726.14000 | 3726.53000 | 3725.02000 | 3725.04000 | 44.3820 | 165368.5400 | 3726.03002 2014-06-29 15:04:00 | 3725.17000 | 3726.30000 | 3725.00000 | 3725.33000 | 35.6470 | 132796.6800 | 3725.32997 2014-06-29 15:05:00 | 3725.05000 | 3726.16000 | 3725.05000 | 3725.32000 | 19.0210 | 70867.8800 | 3725.77001 2014-06-29 15:06:00 | 3726.14000 | 3726.16000 | 3724.00000 | 3724.05000 | 51.6230 | 192299.7500 | 3725.08004 2014-06-29 15:07:00 | 3724.88000 | 3724.88000 | 3724.05000 | 3724.06000 | 5.7190 | 21298.2000 | 3724.11000 2014-06-29 15:08:00 | 3724.08000 | 3724.08000 | 3720.00000 | 3720.00000 | 93.5269 | 348071.5000 | 3721.61992 2014-06-29 15:09:00 | 3720.02000 | 3721.60000 | 3718.20000 | 3718.77000 | 101.2071 | 376476.2500 | 3719.85992 2014-06-29 15:10:00 | 3718.77000 | 3719.65000 | 3716.00000 | 3716.50000 | 24.0580 | 89442.7600 | 3717.79999 2014-06-29 15:11:00 | 3716.77000 | 3717.02000 | 3715.00000 | 3715.99000 | 232.9801 | 865698.3000 | 3715.76001 2014-06-29 15:12:00 | 3715.99000 | 3716.45000 | 3714.50000 | 3715.00000 | 87.3860 | 324661.6800 | 3715.25991 2014-06-29 15:13:00 | 3715.00000 | 3716.75000 | 3714.30000 | 3716.50000 | 93.5359 | 347510.2500 | 3715.25990 2014-06-29 15:14:00 | 3716.77000 | 3718.81000 | 3716.51000 | 3718.00000 | 22.8930 | 85111.7600 | 3717.81002 2014-06-29 15:15:00 | 3717.50000 | 3717.50000 | 3714.98000 | 3715.49000 | 35.5360 | 132049.9500 | 3715.94996 2014-06-29 15:16:00 | 3715.47000 | 3717.93000 | 3715.00000 | 3716.53000 | 26.8590 | 99801.9100 | 3715.76999 2014-06-29 15:17:00 | 3716.23000 | 3718.06000 | 3716.20000 | 3717.99000 | 6.7830 | 25212.9500 | 3717.08001 2014-06-29 15:18:00 | 3718.06000 | 3719.50000 | 3718.01000 | 3718.08000 | 24.2900 | 90330.2700 | 3718.83000 2014-06-29 15:19:00 | 3718.08000 | 3718.76000 | 3717.18000 | 3717.23000 | 32.9620 | 122552.6200 | 3718.00002 2014-06-29 15:20:00 | 3717.36000 | 3717.90000 | 3717.36000 | 3717.38000 | 5.1990 | 19327.7200 | 3717.58000 2014-06-29 15:21:00 | 3717.38000 | 3717.50000 | 3716.10000 | 3716.10000 | 7.6420 | 28400.9400 | 3716.43000 2014-06-29 15:22:00 | 3716.23000 | 3716.94000 | 3715.00000 | 3715.11000 | 20.4560 | 76004.3400 | 3715.49998 2014-06-29 15:23:00 | 3715.05000 | 3717.33000 | 3714.10000 | 3716.36000 | 30.0430 | 111601.6700 | 3714.73002 2014-06-29 15:24:00 | 3716.36000 | 3717.33000 | 3715.00000 | 3716.78000 | 40.5260 | 150604.5800 | 3716.24996 2014-06-29 15:25:00 | 3716.83000 | 3717.46000 | 3715.57000 | 3716.00000 | 51.4970 | 191403.5200 | 3716.78996 2014-06-29 15:26:00 | 3716.03000 | 3716.86000 | 3716.02000 | 3716.86000 | 1.4260 | 5299.9600 | 3716.66000 2014-06-29 15:27:00 | 3716.05000 | 3716.78000 | 3715.90000 | 3716.78000 | 17.4010 | 64662.5300 | 3716.02000 2014-06-29 15:28:00 | 3716.04000 | 3716.04000 | 3716.04000 | 3716.04000 | 0.1570 | 583.4200 | 3716.04000 2014-06-29 15:29:00 | 3716.18000 | 3716.20000 | 3716.04000 | 3716.04000 | 11.5180 | 42802.8200 | 3716.16999 2014-06-29 15:30:00 | 3716.18000 | 3716.20000 | 3716.04000 | 3716.20000 | 2.2370 | 8313.0900 | 3716.18000 2014-06-29 15:31:00 | 3716.07000 | 3716.12000 | 3716.00000 | 3716.00000 | 13.1780 | 48970.1300 | 3716.04999 2014-06-29 15:32:00 | 3716.02000 | 3716.68000 | 3713.87000 | 3713.87000 | 46.0920 | 171231.8800 | 3715.00003 2014-06-29 15:33:00 | 3713.87000 | 3715.00000 | 3712.00000 | 3713.20000 | 66.7980 | 248034.2000 | 3713.19996 2014-06-29 15:34:00 | 3713.19000 | 3716.02000 | 3713.19000 | 3716.02000 | 19.4070 | 72080.6900 | 3714.15998 2014-06-29 15:35:00 | 3716.02000 | 3716.89000 | 3716.00000 | 3716.22000 | 17.5180 | 65097.2600 | 3716.01999 2014-06-29 15:36:00 | 3716.24000 | 3717.50000 | 3716.24000 | 3717.50000 | 9.0880 | 33779.8400 | 3716.97000 2014-06-29 15:37:00 | 3717.43000 | 3718.50000 | 3716.90000 | 3717.90000 | 30.1700 | 112155.7100 | 3717.46000 2014-06-29 15:38:00 | 3717.54000 | 3719.00000 | 3717.42000 | 3719.00000 | 24.6800 | 91762.0600 | 3718.07000 2014-06-29 15:39:00 | 3719.00000 | 3720.05000 | 3718.99000 | 3719.16000 | 15.1750 | 56441.5500 | 3719.37998 2014-06-29 15:40:00 | 3720.04000 | 3720.45000 | 3718.94000 | 3718.95000 | 11.6420 | 43301.5300 | 3719.42001 2014-06-29 15:41:00 | 3718.96000 | 3719.60000 | 3718.47000 | 3718.71000 | 17.6040 | 65466.8400 | 3718.86002 2014-06-29 15:42:00 | 3718.57000 | 3719.54000 | 3718.03000 | 3718.88000 | 28.8440 | 107256.7000 | 3718.51003 2014-06-29 15:43:00 | 3718.87000 | 3718.94000 | 3718.00000 | 3718.86000 | 3.1280 | 11631.4900 | 3718.51000 2014-06-29 15:44:00 | 3718.86000 | 3718.92000 | 3718.02000 | 3718.81000 | 7.7500 | 28820.2900 | 3718.75000 2014-06-29 15:45:00 | 3718.02000 | 3718.79000 | 3717.98000 | 3718.00000 | 10.0580 | 37397.6000 | 3718.18999 2014-06-29 15:46:00 | 3718.48000 | 3719.65000 | 3718.48000 | 3719.33000 | 28.3150 | 105303.8500 | 3719.00996 2014-06-29 15:47:00 | 3718.85000 | 3720.50000 | 3718.85000 | 3720.50000 | 48.5120 | 180446.1300 | 3719.62003 2014-06-29 15:48:00 | 3720.52000 | 3722.07000 | 3720.52000 | 3722.06000 | 7.9950 | 29754.0100 | 3721.57999 2014-06-29 15:49:00 | 3722.49000 | 3723.02000 | 3722.08000 | 3723.00000 | 33.8080 | 125857.4400 | 3722.70998 2014-06-29 15:50:00 | 3723.49000 | 3725.00000 | 3720.00000 | 3721.12000 | 43.2391 | 160980.3000 | 3723.02999 2014-06-29 15:51:00 | 3721.15000 | 3723.15000 | 3720.06000 | 3720.06000 | 11.6440 | 43338.1500 | 3721.93001 2014-06-29 15:52:00 | 3720.42000 | 3721.74000 | 3720.18000 | 3720.64000 | 10.2620 | 38186.4100 | 3721.15001 2014-06-29 15:53:00 | 3720.83000 | 3721.45000 | 3720.50000 | 3720.51000 | 12.9580 | 48217.7300 | 3721.07999 2014-06-29 15:54:00 | 3720.55000 | 3722.44000 | 3720.55000 | 3721.98000 | 30.2640 | 112631.2500 | 3721.62003 2014-06-29 15:55:00 | 3721.11000 | 3721.96000 | 3721.11000 | 3721.17000 | 6.0430 | 22488.8200 | 3721.47000 2014-06-29 15:56:00 | 3721.17000 | 3721.91000 | 3720.50000 | 3720.50000 | 9.3010 | 34610.2800 | 3721.14000 2014-06-29 15:57:00 | 3720.38000 | 3721.74000 | 3718.44000 | 3719.58000 | 57.4859 | 213870.6900 | 3720.39994 2014-06-29 15:58:00 | 3719.90000 | 3721.32000 | 3719.50000 | 3720.00000 | 42.2440 | 157151.6000 | 3720.09005 2014-06-29 15:59:00 | 3720.00000 | 3721.00000 | 3719.63000 | 3720.98000 | 21.4330 | 79743.8900 | 3720.61002 2014-06-29 16:00:00 | 3720.91000 | 3721.24000 | 3720.07000 | 3720.97000 | 7.0350 | 26174.2400 | 3720.56999 2014-06-29 16:01:00 | 3720.57000 | 3721.50000 | 3720.57000 | 3721.04000 | 17.3280 | 64476.6100 | 3720.94999 2014-06-29 16:02:00 | 3721.98000 | 3722.69000 | 3721.02000 | 3722.48000 | 17.9120 | 66665.4200 | 3721.83001 2014-06-29 16:03:00 | 3723.50000 | 3724.16000 | 3721.47000 | 3722.00000 | 22.9240 | 85351.2400 | 3723.23002 2014-06-29 16:04:00 | 3723.72000 | 3723.72000 | 3721.47000 | 3722.27000 | 13.7940 | 51347.9300 | 3722.48001 2014-06-29 16:05:00 | 3721.05000 | 3722.07000 | 3721.05000 | 3721.93000 | 2.8590 | 10640.5500 | 3721.77000 2014-06-29 16:06:00 | 3721.02000 | 3721.80000 | 3720.65000 | 3721.76000 | 10.7060 | 39840.0100 | 3721.27999 2014-06-29 16:07:00 | 3721.00000 | 3721.97000 | 3720.65000 | 3720.67000 | 7.7110 | 28695.1600 | 3721.33000 2014-06-29 16:08:00 | 3720.67000 | 3722.43000 | 3720.67000 | 3720.67000 | 4.1850 | 15574.7100 | 3721.56001 2014-06-29 16:09:00 | 3722.12000 | 3722.50000 | 3721.05000 | 3721.78000 | 30.2390 | 112540.1500 | 3721.68999 2014-06-29 16:10:00 | 3721.78000 | 3722.48000 | 3720.66000 | 3720.82000 | 21.8890 | 81462.6600 | 3721.62999 2014-06-29 16:11:00 | 3721.51000 | 3721.91000 | 3720.80000 | 3720.87000 | 15.6970 | 58410.1400 | 3721.09999 2014-06-29 16:12:00 | 3720.87000 | 3721.93000 | 3720.00000 | 3721.46000 | 14.6520 | 54517.1000 | 3720.80001 2014-06-29 16:13:00 | 3721.07000 | 3721.67000 | 3720.00000 | 3720.02000 | 29.4410 | 109536.4800 | 3720.54001 2014-06-29 16:14:00 | 3720.03000 | 3720.77000 | 3719.72000 | 3720.56000 | 9.1710 | 34116.8500 | 3720.08000 2014-06-29 16:15:00 | 3720.00000 | 3720.00000 | 3719.00000 | 3719.22000 | 15.2720 | 56804.3000 | 3719.51001 2014-06-29 16:16:00 | 3719.98000 | 3719.98000 | 3718.00000 | 3718.04000 | 19.2790 | 71688.5600 | 3718.47999 2014-06-29 16:17:00 | 3718.77000 | 3718.79000 | 3717.58000 | 3717.58000 | 2.6190 | 9738.4500 | 3718.39000 2014-06-29 16:18:00 | 3717.51000 | 3717.51000 | 3716.02000 | 3716.10000 | 5.7830 | 21495.2800 | 3716.98000 2014-06-29 16:19:00 | 3716.14000 | 3717.05000 | 3714.00000 | 3716.57000 | 27.2180 | 101137.1900 | 3715.81999 2014-06-29 16:20:00 | 3716.52000 | 3718.20000 | 3716.16000 | 3718.07000 | 19.5320 | 72606.7100 | 3717.32001 2014-06-29 16:21:00 | 3718.05000 | 3718.96000 | 3716.25000 | 3717.85000 | 8.7630 | 32583.9600 | 3718.36001 2014-06-29 16:22:00 | 3717.85000 | 3719.86000 | 3717.85000 | 3718.30000 | 23.7770 | 88425.0100 | 3718.92998 2014-06-29 16:23:00 | 3718.30000 | 3719.37000 | 3717.85000 | 3718.03000 | 9.4110 | 34992.4300 | 3718.25000 2014-06-29 16:24:00 | 3719.33000 | 3719.33000 | 3717.50000 | 3718.18000 | 16.6710 | 61990.3000 | 3718.45000 2014-06-29 16:25:00 | 3718.21000 | 3719.96000 | 3718.21000 | 3719.96000 | 4.7850 | 17797.1100 | 3719.34999 2014-06-29 16:26:00 | 3719.97000 | 3720.13000 | 3719.12000 | 3719.18000 | 8.6300 | 32103.6300 | 3720.00000 2014-06-29 16:27:00 | 3719.18000 | 3719.26000 | 3718.13000 | 3718.17000 | 3.5110 | 13055.3700 | 3718.42000 2014-06-29 16:28:00 | 3718.44000 | 3719.84000 | 3718.04000 | 3718.04000 | 4.5930 | 17080.3100 | 3718.77000 2014-06-29 16:29:00 | 3718.04000 | 3719.02000 | 3717.62000 | 3718.80000 | 9.6380 | 35836.9000 | 3718.28999 2014-06-29 16:30:00 | 3717.91000 | 3718.80000 | 3716.76000 | 3716.94000 | 9.3640 | 34813.4400 | 3717.80001 2014-06-29 16:31:00 | 3716.93000 | 3717.83000 | 3716.09000 | 3716.75000 | 12.1200 | 45051.7000 | 3717.14000 2014-06-29 16:32:00 | 3716.48000 | 3718.38000 | 3716.00000 | 3716.50000 | 10.7510 | 39960.1800 | 3716.88000 2014-06-29 16:33:00 | 3716.92000 | 3717.98000 | 3716.51000 | 3717.11000 | 5.4670 | 20324.2500 | 3717.62000 2014-06-29 16:34:00 | 3717.27000 | 3717.98000 | 3716.05000 | 3716.05000 | 10.7420 | 39931.1600 | 3717.29001 2014-06-29 16:35:00 | 3716.08000 | 3718.38000 | 3716.08000 | 3717.84000 | 13.8970 | 51657.5900 | 3717.17999 2014-06-29 16:36:00 | 3717.78000 | 3718.38000 | 3717.04000 | 3717.34000 | 13.4370 | 49953.8700 | 3717.63999 2014-06-29 16:37:00 | 3718.38000 | 3718.40000 | 3717.37000 | 3718.04000 | 5.8810 | 21865.9300 | 3718.06000 2014-06-29 16:38:00 | 3718.04000 | 3718.42000 | 3716.70000 | 3718.42000 | 28.5060 | 105979.0300 | 3717.77997 2014-06-29 16:39:00 | 3718.50000 | 3718.96000 | 3716.02000 | 3717.58000 | 18.6840 | 69468.7200 | 3718.09002 2014-06-29 16:40:00 | 3717.64000 | 3717.82000 | 3716.50000 | 3716.50000 | 3.1650 | 11766.2200 | 3717.61000 2014-06-29 16:41:00 | 3716.58000 | 3718.48000 | 3716.53000 | 3717.57000 | 7.2880 | 27092.9100 | 3717.47000 2014-06-29 16:42:00 | 3717.81000 | 3719.86000 | 3716.72000 | 3717.87000 | 28.4930 | 105941.1300 | 3718.15002 2014-06-29 16:43:00 | 3718.89000 | 3718.89000 | 3716.90000 | 3717.52000 | 8.4570 | 31439.7800 | 3717.59999 2014-06-29 16:44:00 | 3718.30000 | 3718.79000 | 3717.52000 | 3718.37000 | 13.8710 | 51576.7200 | 3718.31000 2014-06-29 16:45:00 | 3718.68000 | 3720.00000 | 3717.62000 | 3719.19000 | 20.1220 | 74841.5700 | 3719.39001 2014-06-29 16:46:00 | 3719.19000 | 3722.30000 | 3719.19000 | 3721.79000 | 26.0170 | 96807.0100 | 3720.90998 2014-06-29 16:47:00 | 3721.86000 | 3725.41000 | 3721.86000 | 3723.66000 | 32.7360 | 121891.4800 | 3723.46996 2014-06-29 16:48:00 | 3724.62000 | 3724.66000 | 3722.52000 | 3723.61000 | 15.8310 | 58946.3700 | 3723.48000 2014-06-29 16:49:00 | 3723.62000 | 3724.50000 | 3721.60000 | 3723.30000 | 27.1830 | 101215.3000 | 3723.48002 2014-06-29 16:50:00 | 3721.80000 | 3723.22000 | 3720.02000 | 3721.06000 | 17.6750 | 65779.1400 | 3721.58998 2014-06-29 16:51:00 | 3722.17000 | 3722.17000 | 3719.19000 | 3719.32000 | 12.6610 | 47111.4700 | 3720.99000 2014-06-29 16:52:00 | 3720.62000 | 3720.62000 | 3719.32000 | 3719.91000 | 6.6080 | 24580.8200 | 3719.86000 2014-06-29 16:53:00 | 3719.32000 | 3720.65000 | 3719.19000 | 3720.00000 | 13.7600 | 51184.8800 | 3719.83000 2014-06-29 16:54:00 | 3720.00000 | 3721.94000 | 3720.00000 | 3721.92000 | 5.7210 | 21289.6400 | 3721.31000 2014-06-29 16:55:00 | 3721.94000 | 3722.51000 | 3720.28000 | 3721.97000 | 10.7860 | 40138.2100 | 3721.31999 2014-06-29 16:56:00 | 3722.51000 | 3724.00000 | 3721.15000 | 3722.37000 | 25.0990 | 93436.6000 | 3722.71999 2014-06-29 16:57:00 | 3721.30000 | 3722.19000 | 3721.00000 | 3721.02000 | 13.8470 | 51530.9300 | 3721.44999 2014-06-29 16:58:00 | 3721.10000 | 3722.55000 | 3721.02000 | 3721.02000 | 22.3260 | 83095.5800 | 3721.91998 2014-06-29 16:59:00 | 3721.02000 | 3722.50000 | 3721.02000 | 3721.42000 | 9.1040 | 33886.7700 | 3722.18001 2014-06-29 17:00:00 | 3721.42000 | 3722.36000 | 3721.00000 | 3721.02000 | 7.3550 | 27370.2500 | 3721.30999 2014-06-29 17:01:00 | 3722.32000 | 3722.32000 | 3720.89000 | 3720.89000 | 34.9560 | 130090.3700 | 3721.54996 2014-06-29 17:02:00 | 3720.12000 | 3721.64000 | 3719.22000 | 3720.76000 | 4.9610 | 18456.6800 | 3720.36000 2014-06-29 17:03:00 | 3720.80000 | 3720.80000 | 3720.00000 | 3720.02000 | 5.9480 | 22129.1500 | 3720.44000 2014-06-29 17:04:00 | 3720.02000 | 3720.55000 | 3720.00000 | 3720.55000 | 8.2100 | 30542.5700 | 3720.17000 2014-06-29 17:05:00 | 3720.55000 | 3721.92000 | 3720.53000 | 3721.90000 | 9.5130 | 35400.3100 | 3721.26001 2014-06-29 17:06:00 | 3721.89000 | 3723.30000 | 3721.89000 | 3722.26000 | 37.9740 | 141357.8400 | 3722.49004 2014-06-29 17:07:00 | 3722.26000 | 3723.91000 | 3722.02000 | 3723.20000 | 17.8940 | 66624.3900 | 3723.28002 2014-06-29 17:08:00 | 3723.20000 | 3723.75000 | 3721.89000 | 3721.89000 | 30.3170 | 112852.7100 | 3722.41998 2014-06-29 17:09:00 | 3721.90000 | 3722.74000 | 3721.89000 | 3722.74000 | 8.9920 | 33469.1400 | 3722.10000 2014-06-29 17:10:00 | 3722.74000 | 3722.75000 | 3722.72000 | 3722.75000 | 1.5000 | 5584.1100 | 3722.74000 2014-06-29 17:11:00 | 3722.75000 | 3722.78000 | 3722.72000 | 3722.72000 | 2.0640 | 7683.7500 | 3722.75000 2014-06-29 17:12:00 | 3722.72000 | 3723.85000 | 3722.65000 | 3722.88000 | 6.7420 | 25104.2300 | 3723.56000 2014-06-29 17:13:00 | 3722.92000 | 3723.80000 | 3722.92000 | 3723.55000 | 4.4770 | 16670.1100 | 3723.50000 2014-06-29 17:14:00 | 3723.55000 | 3725.43000 | 3723.55000 | 3725.04000 | 13.3680 | 49784.8300 | 3724.17999 2014-06-29 17:15:00 | 3725.43000 | 3726.60000 | 3725.00000 | 3725.06000 | 20.0000 | 74515.9500 | 3725.80000 2014-06-29 17:16:00 | 3725.14000 | 3726.29000 | 3725.14000 | 3725.25000 | 15.2900 | 56964.2800 | 3725.59000 2014-06-29 17:17:00 | 3725.25000 | 3725.96000 | 3724.01000 | 3724.05000 | 12.2970 | 45806.8200 | 3725.03999 2014-06-29 17:18:00 | 3724.05000 | 3725.00000 | 3723.31000 | 3724.31000 | 2.1090 | 7854.2700 | 3724.17000 2014-06-29 17:19:00 | 3724.84000 | 3725.00000 | 3722.53000 | 3723.06000 | 6.4650 | 24073.3400 | 3723.63999 2014-06-29 17:20:00 | 3723.89000 | 3723.89000 | 3722.02000 | 3723.02000 | 7.8210 | 29117.3600 | 3722.97000 2014-06-29 17:21:00 | 3723.02000 | 3723.47000 | 3722.13000 | 3722.32000 | 10.7370 | 39976.5900 | 3723.25999 2014-06-29 17:22:00 | 3722.32000 | 3722.95000 | 3722.32000 | 3722.68000 | 2.4010 | 8937.8000 | 3722.53000 2014-06-29 17:23:00 | 3722.68000 | 3723.89000 | 3722.32000 | 3723.79000 | 3.1630 | 11775.9100 | 3723.02000 2014-06-29 17:24:00 | 3723.54000 | 3724.00000 | 3722.36000 | 3722.43000 | 13.5860 | 50589.4000 | 3723.63999 2014-06-29 17:25:00 | 3722.43000 | 3723.78000 | 3722.43000 | 3722.94000 | 8.2080 | 30556.8700 | 3722.82000 2014-06-29 17:26:00 | 3722.95000 | 3723.78000 | 3722.26000 | 3722.26000 | 10.1740 | 37879.4300 | 3723.16001 2014-06-29 17:27:00 | 3722.37000 | 3723.67000 | 3722.00000 | 3723.65000 | 4.8470 | 18044.2000 | 3722.76000 2014-06-29 17:28:00 | 3723.01000 | 3725.25000 | 3722.10000 | 3724.91000 | 18.2070 | 67795.5300 | 3723.59999 2014-06-29 17:29:00 | 3724.91000 | 3724.91000 | 3722.52000 | 3722.54000 | 19.4160 | 72306.6200 | 3724.06998 2014-06-29 17:30:00 | 3722.57000 | 3722.98000 | 3722.17000 | 3722.29000 | 3.6840 | 13713.9700 | 3722.58000 2014-06-29 17:31:00 | 3723.00000 | 3723.85000 | 3722.00000 | 3723.28000 | 22.9910 | 85596.8000 | 3723.06001 2014-06-29 17:32:00 | 3722.14000 | 3727.00000 | 3722.14000 | 3725.17000 | 38.1480 | 142076.9300 | 3724.35998 2014-06-29 17:33:00 | 3725.20000 | 3729.00000 | 3725.17000 | 3727.07000 | 92.4179 | 344536.7700 | 3728.02995 2014-06-29 17:34:00 | 3727.07000 | 3728.87000 | 3726.95000 | 3727.15000 | 8.1600 | 30419.8200 | 3727.92000 2014-06-29 17:35:00 | 3727.17000 | 3728.76000 | 3727.17000 | 3728.41000 | 9.9910 | 37251.3500 | 3728.49000 2014-06-29 17:36:00 | 3728.45000 | 3729.78000 | 3728.43000 | 3729.06000 | 43.2469 | 161263.5400 | 3728.89996 2014-06-29 17:37:00 | 3729.04000 | 3729.56000 | 3728.14000 | 3728.14000 | 7.8400 | 29235.7500 | 3729.05000 2014-06-29 17:38:00 | 3728.21000 | 3729.26000 | 3728.00000 | 3728.00000 | 3.7780 | 14086.1500 | 3728.47000 2014-06-29 17:39:00 | 3728.00000 | 3728.80000 | 3727.01000 | 3727.01000 | 5.1240 | 19099.2500 | 3727.41001 2014-06-29 17:40:00 | 3727.01000 | 3728.71000 | 3727.00000 | 3727.12000 | 18.6840 | 69641.5500 | 3727.34002 2014-06-29 17:41:00 | 3727.04000 | 3727.97000 | 3727.00000 | 3727.00000 | 12.5190 | 46659.4700 | 3727.09000 2014-06-29 17:42:00 | 3727.00000 | 3727.94000 | 3725.74000 | 3726.07000 | 6.7460 | 25140.5300 | 3726.72999 2014-06-29 17:43:00 | 3726.83000 | 3728.00000 | 3726.07000 | 3726.58000 | 20.8270 | 77630.7300 | 3727.40998 2014-06-29 17:44:00 | 3727.35000 | 3729.80000 | 3726.62000 | 3729.80000 | 38.7880 | 144635.4100 | 3728.86998 2014-06-29 17:45:00 | 3729.84000 | 3729.85000 | 3728.37000 | 3728.55000 | 6.1260 | 22844.2600 | 3729.06999 2014-06-29 17:46:00 | 3728.54000 | 3729.00000 | 3728.50000 | 3728.66000 | 22.4650 | 83761.5400 | 3728.52997 2014-06-29 17:47:00 | 3728.65000 | 3728.70000 | 3726.71000 | 3727.32000 | 7.2800 | 27140.0700 | 3728.03000 2014-06-29 17:48:00 | 3727.36000 | 3728.86000 | 3727.36000 | 3728.86000 | 1.5620 | 5822.3700 | 3727.51000 2014-06-29 17:49:00 | 3727.40000 | 3728.69000 | 3727.40000 | 3727.44000 | 11.8620 | 44226.3200 | 3728.40001 2014-06-29 17:50:00 | 3727.44000 | 3727.45000 | 3726.03000 | 3726.13000 | 4.3780 | 16317.1400 | 3727.08000 2014-06-29 17:51:00 | 3726.16000 | 3727.71000 | 3725.37000 | 3726.00000 | 6.4360 | 23983.6500 | 3726.47999 2014-06-29 17:52:00 | 3726.71000 | 3727.00000 | 3726.00000 | 3726.01000 | 15.8290 | 58982.9200 | 3726.26000 2014-06-29 17:53:00 | 3726.00000 | 3726.64000 | 3725.35000 | 3725.41000 | 4.7890 | 17845.8400 | 3726.42000 2014-06-29 17:54:00 | 3725.68000 | 3726.64000 | 3725.68000 | 3726.54000 | 4.3380 | 16164.9100 | 3726.35000 2014-06-29 17:55:00 | 3726.00000 | 3726.03000 | 3725.79000 | 3726.03000 | 2.1440 | 7988.4300 | 3725.94000 2014-06-29 17:56:00 | 3726.02000 | 3726.05000 | 3726.02000 | 3726.02000 | 2.2700 | 8458.0900 | 3726.03000 2014-06-29 17:57:00 | 3726.04000 | 3727.14000 | 3726.02000 | 3726.09000 | 3.0640 | 11418.2500 | 3726.58000 2014-06-29 17:58:00 | 3726.19000 | 3728.00000 | 3726.09000 | 3728.00000 | 20.2580 | 75508.8800 | 3727.35999 2014-06-29 17:59:00 | 3728.00000 | 3728.00000 | 3726.89000 | 3726.95000 | 54.3890 | 202760.0100 | 3727.95999 2014-06-29 18:00:00 | 3726.95000 | 3727.93000 | 3725.04000 | 3725.04000 | 28.8560 | 107502.1100 | 3725.46997 2014-06-29 18:01:00 | 3725.04000 | 3726.45000 | 3725.02000 | 3725.02000 | 28.9650 | 107912.3000 | 3725.60996 2014-06-29 18:02:00 | 3725.09000 | 3726.22000 | 3724.30000 | 3724.36000 | 24.1730 | 90049.4600 | 3725.21002 2014-06-29 18:03:00 | 3724.36000 | 3725.24000 | 3723.55000 | 3723.57000 | 33.3140 | 124069.5800 | 3724.25004 2014-06-29 18:04:00 | 3723.57000 | 3723.57000 | 3723.15000 | 3723.32000 | 9.8510 | 36678.8600 | 3723.36000 2014-06-29 18:05:00 | 3723.32000 | 3723.34000 | 3722.89000 | 3722.91000 | 10.6820 | 39770.1200 | 3723.10001 2014-06-29 18:06:00 | 3722.91000 | 3722.95000 | 3722.02000 | 3722.66000 | 5.1290 | 19093.8300 | 3722.72000 2014-06-29 18:07:00 | 3722.02000 | 3723.57000 | 3721.89000 | 3723.57000 | 30.1810 | 112337.2100 | 3722.12001 2014-06-29 18:08:00 | 3722.29000 | 3725.22000 | 3721.00000 | 3722.21000 | 39.8840 | 148459.4000 | 3722.28004 2014-06-29 18:09:00 | 3722.22000 | 3726.00000 | 3722.22000 | 3725.24000 | 45.3660 | 168979.0900 | 3724.79995 2014-06-29 18:10:00 | 3725.26000 | 3727.68000 | 3722.40000 | 3723.30000 | 13.6730 | 50932.2700 | 3725.02001 2014-06-29 18:11:00 | 3723.24000 | 3725.29000 | 3722.00000 | 3725.29000 | 39.8689 | 148463.9900 | 3723.79999 2014-06-29 18:12:00 | 3725.29000 | 3726.86000 | 3725.29000 | 3726.19000 | 8.3170 | 30989.4700 | 3726.03999 2014-06-29 18:13:00 | 3726.19000 | 3727.03000 | 3725.89000 | 3726.93000 | 14.9590 | 55751.2300 | 3726.94000 2014-06-29 18:14:00 | 3727.03000 | 3728.05000 | 3727.03000 | 3728.02000 | 20.6970 | 77147.0000 | 3727.44998 2014-06-29 18:15:00 | 3728.02000 | 3728.76000 | 3727.03000 | 3727.08000 | 23.9060 | 89116.1600 | 3727.76997 2014-06-29 18:16:00 | 3727.08000 | 3727.99000 | 3727.03000 | 3727.05000 | 5.1220 | 19090.2700 | 3727.11000 2014-06-29 18:17:00 | 3727.05000 | 3727.74000 | 3727.05000 | 3727.05000 | 2.5220 | 9399.9200 | 3727.17000 2014-06-29 18:18:00 | 3727.05000 | 3727.58000 | 3727.05000 | 3727.05000 | 1.8780 | 6999.6500 | 3727.18000 2014-06-29 18:19:00 | 3727.05000 | 3727.50000 | 3727.03000 | 3727.20000 | 5.6220 | 20954.3800 | 3727.21000 2014-06-29 18:20:00 | 3727.20000 | 3727.98000 | 3727.03000 | 3727.24000 | 24.4710 | 91208.9600 | 3727.23001 2014-06-29 18:21:00 | 3727.26000 | 3730.00000 | 3726.89000 | 3728.85000 | 7.3730 | 27485.9800 | 3727.92001 2014-06-29 18:22:00 | 3728.18000 | 3733.02000 | 3728.18000 | 3732.98000 | 73.0950 | 272769.4800 | 3731.70990 2014-06-29 18:23:00 | 3732.98000 | 3733.00000 | 3729.99000 | 3730.89000 | 27.1850 | 101438.1300 | 3731.39996 2014-06-29 18:24:00 | 3730.86000 | 3731.35000 | 3728.19000 | 3728.19000 | 11.2690 | 42029.6700 | 3729.67000 2014-06-29 18:25:00 | 3728.82000 | 3731.00000 | 3728.02000 | 3729.16000 | 15.4880 | 57760.7400 | 3729.38999 2014-06-29 18:26:00 | 3730.59000 | 3730.89000 | 3729.28000 | 3730.28000 | 10.4730 | 39063.6700 | 3729.94001 2014-06-29 18:27:00 | 3730.28000 | 3730.28000 | 3728.25000 | 3730.28000 | 17.1060 | 63801.2700 | 3729.75998 2014-06-29 18:28:00 | 3729.62000 | 3730.28000 | 3728.96000 | 3729.31000 | 6.8300 | 25475.9800 | 3730.01000 2014-06-29 18:29:00 | 3729.32000 | 3730.28000 | 3727.79000 | 3727.92000 | 6.6770 | 24901.7700 | 3729.47999 2014-06-29 18:30:00 | 3727.92000 | 3728.89000 | 3727.64000 | 3728.02000 | 3.3280 | 12407.8200 | 3728.31000 2014-06-29 18:31:00 | 3728.02000 | 3728.39000 | 3727.02000 | 3727.94000 | 3.8400 | 14314.5800 | 3727.75000 2014-06-29 18:32:00 | 3727.94000 | 3727.94000 | 3727.00000 | 3727.00000 | 2.8350 | 10566.4200 | 3727.13000 2014-06-29 18:33:00 | 3727.52000 | 3727.52000 | 3725.02000 | 3725.02000 | 2.6880 | 10017.3800 | 3726.70000 2014-06-29 18:34:00 | 3726.60000 | 3726.60000 | 3725.00000 | 3725.02000 | 12.3550 | 46027.4400 | 3725.40998 2014-06-29 18:35:00 | 3725.04000 | 3725.92000 | 3722.12000 | 3722.14000 | 44.5450 | 165883.9200 | 3723.95994 2014-06-29 18:36:00 | 3722.24000 | 3725.50000 | 3722.24000 | 3725.50000 | 6.8150 | 25376.2500 | 3723.58999 2014-06-29 18:37:00 | 3724.56000 | 3729.31000 | 3723.39000 | 3726.92000 | 16.8890 | 62924.5400 | 3725.77000 2014-06-29 18:38:00 | 3727.01000 | 3727.13000 | 3725.89000 | 3727.08000 | 4.6520 | 17337.7700 | 3726.95000 2014-06-29 18:39:00 | 3725.89000 | 3726.81000 | 3724.89000 | 3726.43000 | 11.8190 | 44033.6100 | 3725.66000 2014-06-29 18:40:00 | 3724.92000 | 3727.02000 | 3722.86000 | 3726.45000 | 27.4060 | 102084.1100 | 3724.87997 2014-06-29 18:41:00 | 3726.43000 | 3726.47000 | 3724.54000 | 3726.47000 | 13.7830 | 51351.3800 | 3725.70001 2014-06-29 18:42:00 | 3726.47000 | 3726.89000 | 3725.49000 | 3726.87000 | 3.0160 | 11237.9500 | 3726.11000 2014-06-29 18:43:00 | 3726.87000 | 3727.86000 | 3725.89000 | 3726.21000 | 23.6640 | 88177.5000 | 3726.23003 2014-06-29 18:44:00 | 3726.20000 | 3727.41000 | 3725.18000 | 3725.18000 | 0.9750 | 3633.3000 | 3726.46000 2014-06-29 18:45:00 | 3726.92000 | 3726.92000 | 3724.91000 | 3726.21000 | 2.2470 | 8371.5600 | 3725.66000 2014-06-29 18:46:00 | 3726.23000 | 3728.34000 | 3725.18000 | 3727.02000 | 6.3280 | 23582.8400 | 3726.74000 2014-06-29 18:47:00 | 3727.03000 | 3727.85000 | 3726.00000 | 3726.02000 | 4.4150 | 16454.6300 | 3726.97999 2014-06-29 18:48:00 | 3726.02000 | 3726.83000 | 3724.77000 | 3725.87000 | 3.3100 | 12331.9000 | 3725.65000 2014-06-29 18:49:00 | 3725.59000 | 3725.94000 | 3723.02000 | 3724.86000 | 9.6640 | 35995.0400 | 3724.65001 2014-06-29 18:50:00 | 3725.85000 | 3725.85000 | 3724.11000 | 3725.79000 | 13.8460 | 51576.9400 | 3725.03999 2014-06-29 18:51:00 | 3725.00000 | 3725.99000 | 3724.15000 | 3724.86000 | 7.6390 | 28461.0600 | 3725.76000 2014-06-29 18:52:00 | 3724.93000 | 3726.71000 | 3724.93000 | 3725.13000 | 5.0530 | 18824.5000 | 3725.41000 2014-06-29 18:53:00 | 3725.13000 | 3726.56000 | 3724.56000 | 3726.02000 | 7.9180 | 29503.9400 | 3726.19000 2014-06-29 18:54:00 | 3726.02000 | 3728.00000 | 3726.00000 | 3727.84000 | 19.5490 | 72846.4900 | 3726.34999 2014-06-29 18:55:00 | 3727.83000 | 3727.83000 | 3726.41000 | 3726.46000 | 8.0670 | 30068.2900 | 3727.31999 2014-06-29 18:56:00 | 3726.46000 | 3727.19000 | 3726.30000 | 3726.87000 | 4.5090 | 16803.6400 | 3726.69000 2014-06-29 18:57:00 | 3726.87000 | 3726.87000 | 3724.11000 | 3725.98000 | 15.3360 | 57142.1800 | 3726.01998 2014-06-29 18:58:00 | 3725.95000 | 3726.00000 | 3724.14000 | 3726.00000 | 15.4510 | 57569.2000 | 3725.92000 2014-06-29 18:59:00 | 3726.00000 | 3726.00000 | 3725.00000 | 3725.76000 | 3.5300 | 13150.1600 | 3725.26000 2014-06-29 19:00:00 | 3725.00000 | 3725.76000 | 3723.32000 | 3724.76000 | 3.1870 | 11870.3500 | 3724.61000 2014-06-29 19:01:00 | 3724.75000 | 3724.89000 | 3722.80000 | 3723.02000 | 24.7210 | 92043.4800 | 3723.29001 2014-06-29 19:02:00 | 3722.82000 | 3724.82000 | 3722.82000 | 3724.04000 | 9.7610 | 36348.4000 | 3723.84000 2014-06-29 19:03:00 | 3724.04000 | 3726.02000 | 3724.04000 | 3725.89000 | 9.1390 | 34050.4300 | 3725.84000 2014-06-29 19:04:00 | 3725.89000 | 3726.01000 | 3724.16000 | 3724.60000 | 11.5780 | 43136.4000 | 3725.71999 2014-06-29 19:05:00 | 3724.61000 | 3726.48000 | 3724.60000 | 3726.40000 | 10.1070 | 37656.4100 | 3725.77999 2014-06-29 19:06:00 | 3726.40000 | 3726.40000 | 3724.43000 | 3725.83000 | 4.0600 | 15126.4800 | 3725.73000 2014-06-29 19:07:00 | 3725.83000 | 3725.98000 | 3725.81000 | 3725.90000 | 6.3490 | 23655.4800 | 3725.86000 2014-06-29 19:08:00 | 3725.83000 | 3726.50000 | 3725.83000 | 3726.50000 | 11.5310 | 42963.8700 | 3725.94000 2014-06-29 19:09:00 | 3726.50000 | 3726.86000 | 3725.92000 | 3726.48000 | 18.8650 | 70300.2500 | 3726.49003 2014-06-29 19:10:00 | 3726.84000 | 3727.50000 | 3726.48000 | 3727.50000 | 12.2820 | 45777.5100 | 3727.20001 2014-06-29 19:11:00 | 3727.50000 | 3727.50000 | 3726.50000 | 3727.42000 | 4.9980 | 18628.7300 | 3727.24000 2014-06-29 19:12:00 | 3726.62000 | 3727.42000 | 3726.60000 | 3726.62000 | 4.4570 | 16609.6200 | 3726.64000 2014-06-29 19:13:00 | 3726.89000 | 3727.13000 | 3726.60000 | 3726.66000 | 12.8510 | 47893.3600 | 3726.82000 2014-06-29 19:14:00 | 3726.96000 | 3727.50000 | 3726.50000 | 3727.31000 | 14.0160 | 52237.5700 | 3726.99998 2014-06-29 19:15:00 | 3727.31000 | 3727.86000 | 3726.76000 | 3727.00000 | 1.5700 | 5851.3600 | 3726.98000 2014-06-29 19:16:00 | 3727.00000 | 3727.81000 | 3727.00000 | 3727.00000 | 1.5290 | 5698.6000 | 3727.01000 2014-06-29 19:17:00 | 3727.00000 | 3727.00000 | 3726.98000 | 3726.98000 | 1.7570 | 6548.3200 | 3726.99000 2014-06-29 19:18:00 | 3726.97000 | 3727.54000 | 3726.82000 | 3726.82000 | 3.8190 | 14233.6400 | 3727.06000 2014-06-29 19:19:00 | 3726.82000 | 3727.12000 | 3726.50000 | 3726.50000 | 3.3350 | 12428.8500 | 3726.79000 2014-06-29 19:20:00 | 3726.50000 | 3726.86000 | 3726.48000 | 3726.50000 | 9.1150 | 33967.6800 | 3726.56999 2014-06-29 19:21:00 | 3726.50000 | 3727.00000 | 3726.48000 | 3727.00000 | 13.6660 | 50927.7600 | 3726.59999 2014-06-29 19:22:00 | 3726.50000 | 3727.00000 | 3726.48000 | 3726.98000 | 18.1820 | 67757.9000 | 3726.65001 2014-06-29 19:23:00 | 3726.97000 | 3727.00000 | 3726.52000 | 3726.60000 | 9.2140 | 34337.2900 | 3726.64001 2014-06-29 19:24:00 | 3726.60000 | 3726.64000 | 3726.48000 | 3726.60000 | 8.3840 | 31243.4800 | 3726.56001 2014-06-29 19:25:00 | 3726.50000 | 3726.99000 | 3726.48000 | 3726.50000 | 8.6560 | 32257.8800 | 3726.64999 2014-06-29 19:26:00 | 3726.50000 | 3726.99000 | 3725.94000 | 3725.94000 | 9.7640 | 36386.5100 | 3726.60001 2014-06-29 19:27:00 | 3726.45000 | 3726.90000 | 3726.35000 | 3726.70000 | 2.7060 | 10084.2400 | 3726.62000 2014-06-29 19:28:00 | 3726.70000 | 3726.95000 | 3725.94000 | 3725.94000 | 10.0830 | 37575.4700 | 3726.62001 2014-06-29 19:29:00 | 3725.94000 | 3726.00000 | 3724.45000 | 3724.74000 | 9.6670 | 36017.3400 | 3725.79999 2014-06-29 19:30:00 | 3724.84000 | 3725.81000 | 3724.42000 | 3724.42000 | 4.2730 | 15917.1600 | 3725.05000 2014-06-29 19:31:00 | 3725.32000 | 3725.32000 | 3723.97000 | 3725.26000 | 1.9340 | 7203.4300 | 3724.63000 2014-06-29 19:32:00 | 3725.25000 | 3725.25000 | 3723.04000 | 3723.04000 | 3.2540 | 12120.1500 | 3724.69000 2014-06-29 19:33:00 | 3723.04000 | 3724.66000 | 3723.00000 | 3724.66000 | 6.2180 | 23153.8700 | 3723.68000 2014-06-29 19:34:00 | 3723.88000 | 3725.62000 | 3723.82000 | 3723.92000 | 10.2420 | 38143.4300 | 3724.22001 2014-06-29 19:35:00 | 3723.98000 | 3725.13000 | 3723.00000 | 3723.17000 | 4.1120 | 15311.9300 | 3723.72000 2014-06-29 19:36:00 | 3723.18000 | 3724.37000 | 3722.85000 | 3722.85000 | 2.3470 | 8738.6700 | 3723.34000 2014-06-29 19:37:00 | 3722.85000 | 3723.73000 | 3722.80000 | 3723.06000 | 8.6900 | 32354.9300 | 3723.24000 2014-06-29 19:38:00 | 3723.05000 | 3723.06000 | 3723.00000 | 3723.00000 | 2.7100 | 10089.4100 | 3723.03000 2014-06-29 19:39:00 | 3723.02000 | 3723.53000 | 3723.00000 | 3723.00000 | 4.6200 | 17200.4100 | 3723.03000 2014-06-29 19:40:00 | 3723.00000 | 3723.50000 | 3723.00000 | 3723.35000 | 9.6610 | 35969.3800 | 3723.15000 2014-06-29 19:41:00 | 3723.45000 | 3724.93000 | 3723.45000 | 3723.60000 | 2.1100 | 7856.9100 | 3723.65000 2014-06-29 19:42:00 | 3723.62000 | 3725.00000 | 3723.60000 | 3724.02000 | 9.8330 | 36625.2500 | 3724.73001 2014-06-29 19:43:00 | 3724.02000 | 3724.03000 | 3724.00000 | 3724.03000 | 1.4000 | 5213.6200 | 3724.02000 2014-06-29 19:44:00 | 3724.03000 | 3724.03000 | 3724.00000 | 3724.02000 | 1.9080 | 7105.4100 | 3724.01000 2014-06-29 19:45:00 | 3724.02000 | 3724.72000 | 3724.02000 | 3724.02000 | 3.6010 | 13411.5600 | 3724.40000 2014-06-29 19:46:00 | 3724.02000 | 3724.02000 | 3724.00000 | 3724.00000 | 1.4000 | 5213.6200 | 3724.02000 2014-06-29 19:47:00 | 3724.02000 | 3725.04000 | 3724.02000 | 3725.04000 | 13.7460 | 51196.5100 | 3724.46999 2014-06-29 19:48:00 | 3725.04000 | 3725.98000 | 3725.02000 | 3725.04000 | 3.6460 | 13582.9500 | 3725.44000 2014-06-29 19:49:00 | 3725.05000 | 3726.00000 | 3725.02000 | 3725.04000 | 6.9190 | 25778.0100 | 3725.68000 2014-06-29 19:50:00 | 3725.04000 | 3725.05000 | 3725.02000 | 3725.04000 | 1.4990 | 5583.8300 | 3725.04000 2014-06-29 19:51:00 | 3725.04000 | 3725.05000 | 3725.02000 | 3725.04000 | 1.5000 | 5587.5600 | 3725.04000 2014-06-29 19:52:00 | 3725.04000 | 3725.72000 | 3725.02000 | 3725.02000 | 12.1670 | 45328.4300 | 3725.51999 2014-06-29 19:53:00 | 3725.02000 | 3725.98000 | 3724.89000 | 3725.98000 | 1.9260 | 7175.0900 | 3725.39000 2014-06-29 19:54:00 | 3724.89000 | 3725.98000 | 3724.08000 | 3724.40000 | 13.0570 | 48641.4600 | 3725.31999 2014-06-29 19:55:00 | 3724.40000 | 3725.44000 | 3724.40000 | 3725.04000 | 2.5910 | 9651.1500 | 3724.87000 2014-06-29 19:56:00 | 3725.06000 | 3725.06000 | 3724.30000 | 3724.30000 | 4.3600 | 16240.5200 | 3724.89000 2014-06-29 19:57:00 | 3724.30000 | 3725.50000 | 3723.89000 | 3724.73000 | 5.4130 | 20163.5400 | 3725.02000 2014-06-29 19:58:00 | 3724.74000 | 3724.74000 | 3722.82000 | 3724.00000 | 10.4980 | 39093.6000 | 3723.90999 2014-06-29 19:59:00 | 3724.02000 | 3724.92000 | 3722.96000 | 3723.00000 | 9.6080 | 35782.7000 | 3724.25999 2014-06-29 20:00:00 | 3723.03000 | 3724.24000 | 3722.88000 | 3724.20000 | 2.7450 | 10221.8300 | 3723.80000 2014-06-29 20:01:00 | 3723.02000 | 3724.22000 | 3722.82000 | 3724.16000 | 15.0680 | 56114.5500 | 3724.08999 2014-06-29 20:02:00 | 3724.18000 | 3725.86000 | 3723.04000 | 3725.02000 | 12.8150 | 47734.5600 | 3724.89998 2014-06-29 20:03:00 | 3725.02000 | 3725.02000 | 3725.02000 | 3725.02000 | 1.6190 | 6030.8100 | 3725.02000 2014-06-29 20:04:00 | 3725.02000 | 3725.76000 | 3725.00000 | 3725.00000 | 7.4410 | 27722.0500 | 3725.58000 2014-06-29 20:05:00 | 3725.00000 | 3725.74000 | 3724.20000 | 3724.25000 | 5.4520 | 20307.0600 | 3724.70000 2014-06-29 20:06:00 | 3724.25000 | 3725.04000 | 3724.25000 | 3725.04000 | 2.8390 | 10574.6700 | 3724.79000 2014-06-29 20:07:00 | 3725.04000 | 3725.04000 | 3725.02000 | 3725.04000 | 1.4820 | 5520.5000 | 3725.04000 2014-06-29 20:08:00 | 3725.04000 | 3725.12000 | 3725.04000 | 3725.12000 | 3.4220 | 12747.1600 | 3725.06000 2014-06-29 20:09:00 | 3725.20000 | 3727.00000 | 3725.10000 | 3726.30000 | 19.6480 | 73199.0800 | 3725.51999 2014-06-29 20:10:00 | 3726.32000 | 3726.33000 | 3725.12000 | 3725.88000 | 6.5100 | 24253.8600 | 3725.63000 2014-06-29 20:11:00 | 3725.12000 | 3725.86000 | 3725.10000 | 3725.10000 | 1.6010 | 5963.9300 | 3725.13000 2014-06-29 20:12:00 | 3725.10000 | 3725.82000 | 3724.08000 | 3725.70000 | 1.2020 | 4477.4000 | 3724.96000 2014-06-29 20:13:00 | 3725.67000 | 3725.67000 | 3723.89000 | 3725.22000 | 9.6320 | 35877.2900 | 3724.80001 2014-06-29 20:14:00 | 3724.95000 | 3725.53000 | 3723.90000 | 3724.02000 | 3.9790 | 14820.5900 | 3724.70000 2014-06-29 20:15:00 | 3725.12000 | 3725.53000 | 3724.02000 | 3725.03000 | 17.2830 | 64375.9700 | 3724.81001 2014-06-29 20:16:00 | 3725.03000 | 3725.03000 | 3724.02000 | 3724.05000 | 4.1460 | 15442.4000 | 3724.65000 2014-06-29 20:17:00 | 3724.05000 | 3724.06000 | 3724.04000 | 3724.04000 | 1.4000 | 5213.6700 | 3724.05000 2014-06-29 20:18:00 | 3724.04000 | 3724.79000 | 3724.00000 | 3724.02000 | 5.7880 | 21555.0300 | 3724.09000 2014-06-29 20:19:00 | 3724.02000 | 3724.45000 | 3724.00000 | 3724.02000 | 4.3420 | 16170.8500 | 3724.29000 2014-06-29 20:20:00 | 3724.33000 | 3725.89000 | 3724.00000 | 3724.45000 | 11.5390 | 42980.8800 | 3724.84000 2014-06-29 20:21:00 | 3724.45000 | 3725.34000 | 3724.00000 | 3724.14000 | 2.3620 | 8797.1400 | 3724.44000 2014-06-29 20:22:00 | 3724.93000 | 3725.97000 | 3724.06000 | 3725.20000 | 2.6260 | 9781.0900 | 3724.71000 2014-06-29 20:23:00 | 3725.20000 | 3725.20000 | 3724.31000 | 3724.31000 | 1.3180 | 4908.8800 | 3724.50000 2014-06-29 20:24:00 | 3724.31000 | 3724.31000 | 3724.00000 | 3724.02000 | 1.5320 | 5705.3800 | 3724.14000 2014-06-29 20:25:00 | 3724.02000 | 3724.02000 | 3724.00000 | 3724.00000 | 1.4190 | 5284.3600 | 3724.00000 2014-06-29 20:26:00 | 3724.00000 | 3724.53000 | 3724.00000 | 3724.00000 | 3.9020 | 14532.2800 | 3724.32000 2014-06-29 20:27:00 | 3724.32000 | 3724.34000 | 3724.00000 | 3724.00000 | 1.9540 | 7276.7800 | 3724.04000 2014-06-29 20:28:00 | 3724.00000 | 3724.33000 | 3724.00000 | 3724.15000 | 9.0730 | 33788.0800 | 3724.02001 2014-06-29 20:29:00 | 3724.22000 | 3725.91000 | 3724.22000 | 3724.80000 | 9.1000 | 33894.3100 | 3724.65000 2014-06-29 20:30:00 | 3725.87000 | 3725.89000 | 3725.01000 | 3725.87000 | 0.4520 | 1684.0800 | 3725.84000 2014-06-29 20:31:00 | 3725.86000 | 3725.86000 | 3725.06000 | 3725.74000 | 2.7250 | 10152.3400 | 3725.63000 2014-06-29 20:32:00 | 3725.74000 | 3727.89000 | 3725.29000 | 3726.31000 | 6.2200 | 23177.4500 | 3726.28000 2014-06-29 20:33:00 | 3726.35000 | 3727.80000 | 3726.24000 | 3727.10000 | 17.4530 | 65047.5700 | 3727.01001 2014-06-29 20:34:00 | 3727.13000 | 3728.89000 | 3727.13000 | 3728.27000 | 10.6870 | 39835.8700 | 3727.50999 2014-06-29 20:35:00 | 3728.32000 | 3730.26000 | 3728.32000 | 3729.27000 | 13.1170 | 48916.1000 | 3729.20999 2014-06-29 20:36:00 | 3729.27000 | 3730.28000 | 3729.27000 | 3729.84000 | 22.6490 | 84482.4000 | 3730.06999 2014-06-29 20:37:00 | 3729.86000 | 3730.31000 | 3726.20000 | 3727.21000 | 38.3490 | 142973.8600 | 3728.22999 2014-06-29 20:38:00 | 3727.07000 | 3729.68000 | 3725.69000 | 3725.69000 | 17.1060 | 63755.1600 | 3727.05998 2014-06-29 20:39:00 | 3725.70000 | 3728.35000 | 3725.69000 | 3727.74000 | 7.9170 | 29503.7700 | 3726.63999 2014-06-29 20:40:00 | . | . | . | . | . | . | . 2014-06-29 20:41:00 | 3728.53000 | 3728.53000 | 3727.83000 | 3728.16000 | 0.2990 | 1114.7700 | 3728.33000 2014-06-29 20:42:00 | 3728.50000 | 3729.37000 | 3727.80000 | 3729.11000 | 6.3250 | 23585.1400 | 3728.87999 2014-06-29 20:43:00 | 3729.33000 | 3730.76000 | 3729.33000 | 3730.76000 | 3.5180 | 13123.2800 | 3730.32000 2014-06-29 20:44:00 | 3729.27000 | 3730.33000 | 3729.27000 | 3729.68000 | 88.7699 | 331110.9600 | 3729.99000 2014-06-29 20:45:00 | 3729.62000 | 3732.02000 | 3729.62000 | 3731.89000 | 17.4690 | 65177.4800 | 3731.04000 2014-06-29 20:46:00 | 3731.89000 | 3732.89000 | 3731.00000 | 3731.02000 | 12.1430 | 45312.6700 | 3731.59001 2014-06-29 20:47:00 | 3731.02000 | 3732.00000 | 3731.02000 | 3731.04000 | 76.4539 | 285323.8100 | 3731.97008 2014-06-29 20:48:00 | 3731.15000 | 3734.60000 | 3731.15000 | 3731.84000 | 12.5710 | 46918.0000 | 3732.24000 2014-06-29 20:49:00 | 3731.85000 | 3732.19000 | 3731.52000 | 3731.54000 | 2.0420 | 7619.9200 | 3731.60000 2014-06-29 20:50:00 | 3731.54000 | 3735.00000 | 3731.54000 | 3731.86000 | 20.2640 | 75675.0800 | 3734.46002 2014-06-29 20:51:00 | 3731.89000 | 3734.97000 | 3731.89000 | 3733.49000 | 24.5900 | 91816.7800 | 3733.91000 2014-06-29 20:52:00 | 3734.07000 | 3734.89000 | 3732.15000 | 3732.51000 | 4.5670 | 17053.3900 | 3734.05000 2014-06-29 20:53:00 | 3732.07000 | 3733.62000 | 3732.04000 | 3733.41000 | 6.9720 | 26027.7400 | 3733.18000 2014-06-29 20:54:00 | 3733.40000 | 3733.74000 | 3733.02000 | 3733.02000 | 0.4980 | 1859.1000 | 3733.13000 2014-06-29 20:55:00 | 3733.42000 | 3734.61000 | 3732.52000 | 3732.52000 | 15.7860 | 58938.8300 | 3733.60998 2014-06-29 20:56:00 | 3733.26000 | 3735.00000 | 3732.51000 | 3733.29000 | 9.8420 | 36746.5700 | 3733.65001 2014-06-29 20:57:00 | 3733.51000 | 3733.51000 | 3733.29000 | 3733.29000 | 0.2900 | 1082.6700 | 3733.33000 2014-06-29 20:58:00 | 3733.29000 | 3733.99000 | 3732.87000 | 3733.93000 | 9.3230 | 34810.8600 | 3733.87001 2014-06-29 20:59:00 | 3732.87000 | 3732.87000 | 3732.51000 | 3732.51000 | 0.0400 | 149.3100 | 3732.69000 2014-06-29 21:00:00 | 3732.51000 | 3733.35000 | 3731.02000 | 3731.13000 | 4.8540 | 18116.6700 | 3732.32001 2014-06-29 21:01:00 | 3731.13000 | 3733.59000 | 3731.13000 | 3733.56000 | 6.5840 | 24576.1600 | 3732.71001 2014-06-29 21:02:00 | 3733.56000 | 3733.56000 | 3732.51000 | 3732.51000 | 3.2240 | 12036.9100 | 3733.53000 2014-06-29 21:03:00 | 3732.75000 | 3733.87000 | 3732.51000 | 3732.51000 | 3.3580 | 12537.4600 | 3733.61000 2014-06-29 21:04:00 | 3733.87000 | 3735.00000 | 3733.82000 | 3734.02000 | 7.2530 | 27085.4700 | 3734.38001 2014-06-29 21:05:00 | 3734.90000 | 3736.51000 | 3734.13000 | 3734.33000 | 4.7200 | 17629.0100 | 3734.96000 2014-06-29 21:06:00 | 3734.42000 | 3735.01000 | 3734.42000 | 3734.47000 | 1.8020 | 6729.4500 | 3734.43000 2014-06-29 21:07:00 | 3734.47000 | 3735.01000 | 3733.52000 | 3733.52000 | 2.8580 | 10673.0400 | 3734.44000 2014-06-29 21:08:00 | 3734.16000 | 3735.00000 | 3733.87000 | 3734.72000 | 15.7350 | 58759.8000 | 3734.33998 2014-06-29 21:09:00 | 3733.96000 | 3734.64000 | 3733.47000 | 3733.47000 | 9.1270 | 34075.7600 | 3733.50999 2014-06-29 21:10:00 | 3732.51000 | 3732.51000 | 3729.33000 | 3729.33000 | 5.3160 | 19833.0100 | 3730.80999 2014-06-29 21:11:00 | 3729.93000 | 3729.94000 | 3726.69000 | 3727.96000 | 11.1800 | 41687.9800 | 3728.80000 2014-06-29 21:12:00 | 3727.84000 | 3728.76000 | 3727.60000 | 3728.03000 | 7.0200 | 26169.9600 | 3727.91000 2014-06-29 21:13:00 | 3728.02000 | 3729.01000 | 3728.02000 | 3728.38000 | 13.3580 | 49807.3400 | 3728.64999 2014-06-29 21:14:00 | 3728.28000 | 3731.47000 | 3728.26000 | 3730.69000 | 10.6520 | 39727.6500 | 3729.60001 2014-06-29 21:15:00 | 3731.39000 | 3731.51000 | 3730.00000 | 3731.49000 | 16.9180 | 63124.3100 | 3731.18999 2014-06-29 21:16:00 | 3730.51000 | 3731.36000 | 3730.04000 | 3731.36000 | 2.8490 | 10628.5800 | 3730.63000 2014-06-29 21:17:00 | 3730.32000 | 3730.96000 | 3729.74000 | 3730.68000 | 6.1220 | 22836.3700 | 3730.21000 2014-06-29 21:18:00 | 3730.03000 | 3730.12000 | 3729.84000 | 3730.12000 | 2.8220 | 10525.9500 | 3729.96000 2014-06-29 21:19:00 | 3731.32000 | 3731.32000 | 3730.33000 | 3730.75000 | 5.8500 | 21825.5500 | 3730.86000 2014-06-29 21:20:00 | 3731.24000 | 3731.33000 | 3730.51000 | 3730.51000 | 2.7050 | 10092.3400 | 3730.99000 2014-06-29 21:21:00 | 3731.50000 | 3731.50000 | 3730.53000 | 3730.53000 | 0.0410 | 152.9700 | 3730.88000 2014-06-29 21:22:00 | 3730.54000 | 3731.36000 | 3729.51000 | 3730.45000 | 7.0820 | 26420.6700 | 3730.68000 2014-06-29 21:23:00 | 3729.52000 | 3731.21000 | 3729.51000 | 3731.12000 | 3.6220 | 13508.6100 | 3729.60000 2014-06-29 21:24:00 | 3729.94000 | 3731.49000 | 3729.94000 | 3730.83000 | 3.3080 | 12340.7000 | 3730.56000 2014-06-29 21:25:00 | . | . | . | . | . | . | . 2014-06-29 21:26:00 | 3731.00000 | 3731.07000 | 3730.94000 | 3731.07000 | 0.3200 | 1193.9100 | 3730.98000 2014-06-29 21:27:00 | . | . | . | . | . | . | . 2014-06-29 21:28:00 | 3731.39000 | 3731.51000 | 3730.61000 | 3730.62000 | 10.3040 | 38446.5400 | 3731.22001 2014-06-29 21:29:00 | 3730.62000 | 3731.36000 | 3729.58000 | 3730.56000 | 13.9970 | 52215.7300 | 3730.48999 2014-06-29 21:30:00 | 3731.24000 | 3731.24000 | 3729.47000 | 3729.48000 | 3.6430 | 13588.5900 | 3730.06000 2014-06-29 21:31:00 | 3728.51000 | 3728.67000 | 3726.00000 | 3727.03000 | 14.0910 | 52526.3500 | 3727.65000 2014-06-29 21:32:00 | 3727.05000 | 3729.52000 | 3727.00000 | 3728.95000 | 15.8200 | 58982.8800 | 3728.37000 2014-06-29 21:33:00 | 3728.51000 | 3729.07000 | 3728.46000 | 3729.07000 | 0.3540 | 1320.0400 | 3728.92000 2014-06-29 21:34:00 | 3728.52000 | 3728.52000 | 3728.41000 | 3728.50000 | 2.6180 | 9761.1800 | 3728.49000 2014-06-29 21:35:00 | 3728.50000 | 3728.50000 | 3727.88000 | 3727.98000 | 5.8740 | 21900.4300 | 3728.37001 2014-06-29 21:36:00 | 3727.98000 | 3727.98000 | 3726.08000 | 3727.51000 | 7.9010 | 29446.8700 | 3726.98000 2014-06-29 21:37:00 | 3727.51000 | 3728.52000 | 3727.00000 | 3728.48000 | 8.9000 | 33174.5800 | 3727.48000 2014-06-29 21:38:00 | 3727.15000 | 3728.42000 | 3727.15000 | 3727.57000 | 5.0580 | 18855.4100 | 3727.84000 2014-06-29 21:39:00 | 3728.49000 | 3728.49000 | 3728.45000 | 3728.45000 | 0.5140 | 1916.4300 | 3728.47000 2014-06-29 21:40:00 | 3727.58000 | 3727.60000 | 3727.00000 | 3727.57000 | 8.6010 | 32060.3600 | 3727.52000 2014-06-29 21:41:00 | 3727.53000 | 3727.59000 | 3727.53000 | 3727.59000 | 0.3260 | 1215.1800 | 3727.55000 2014-06-29 21:42:00 | 3727.14000 | 3733.51000 | 3727.05000 | 3727.58000 | 29.7050 | 110785.7300 | 3729.52996 2014-06-29 21:43:00 | 3727.75000 | 3729.57000 | 3727.75000 | 3729.57000 | 1.5460 | 5764.8900 | 3728.91000 2014-06-29 21:44:00 | 3729.58000 | 3729.58000 | 3729.57000 | 3729.57000 | 0.1500 | 559.4400 | 3729.57000 2014-06-29 21:45:00 | 3729.57000 | 3729.70000 | 3729.57000 | 3729.70000 | 0.2600 | 969.6900 | 3729.58000 2014-06-29 21:46:00 | 3729.57000 | 3729.72000 | 3729.57000 | 3729.57000 | 0.4450 | 1659.7000 | 3729.66000 2014-06-29 21:47:00 | 3729.57000 | 3732.00000 | 3729.55000 | 3730.12000 | 4.0540 | 15121.8100 | 3730.10000 2014-06-29 21:48:00 | 3730.12000 | 3730.45000 | 3730.12000 | 3730.45000 | 0.1070 | 399.1500 | 3730.35000 2014-06-29 21:49:00 | 3730.45000 | 3730.99000 | 3729.51000 | 3729.74000 | 2.5780 | 9616.1000 | 3730.06000 2014-06-29 21:50:00 | 3729.52000 | 3730.00000 | 3729.52000 | 3730.00000 | 0.2300 | 857.8300 | 3729.69000 2014-06-29 21:51:00 | 3729.97000 | 3730.82000 | 3729.51000 | 3729.52000 | 1.7340 | 6467.8800 | 3730.03000 2014-06-29 21:52:00 | 3729.52000 | 3729.52000 | 3728.06000 | 3729.50000 | 15.9840 | 59595.7300 | 3728.46002 2014-06-29 21:53:00 | 3729.50000 | 3732.00000 | 3728.51000 | 3731.13000 | 18.1960 | 67876.9500 | 3730.31998 2014-06-29 21:54:00 | 3731.19000 | 3733.51000 | 3730.54000 | 3730.80000 | 14.2220 | 53087.9000 | 3732.80001 2014-06-29 21:55:00 | 3732.33000 | 3735.00000 | 3731.62000 | 3733.00000 | 34.5090 | 128861.2200 | 3734.12999 2014-06-29 21:56:00 | 3733.00000 | 3735.79000 | 3732.96000 | 3734.70000 | 8.7710 | 32754.4000 | 3734.40000 2014-06-29 21:57:00 | 3734.70000 | 3734.84000 | 3733.24000 | 3734.00000 | 12.4150 | 46362.1100 | 3734.35998 2014-06-29 21:58:00 | 3734.02000 | 3734.02000 | 3734.00000 | 3734.00000 | 4.8260 | 18020.3100 | 3734.00999 2014-06-29 21:59:00 | 3734.02000 | 3734.54000 | 3734.00000 | 3734.27000 | 10.6450 | 39752.0200 | 3734.33999 2014-06-29 22:00:00 | 3734.67000 | 3736.00000 | 3734.67000 | 3734.99000 | 11.2270 | 41934.4200 | 3735.13999 2014-06-29 22:01:00 | 3734.99000 | 3736.40000 | 3734.99000 | 3735.45000 | 11.5550 | 43162.9200 | 3735.42998 2014-06-29 22:02:00 | 3735.44000 | 3735.48000 | 3735.40000 | 3735.40000 | 7.1370 | 26659.9400 | 3735.44999 2014-06-29 22:03:00 | 3735.40000 | 3738.00000 | 3735.40000 | 3737.05000 | 24.2280 | 90530.7300 | 3736.61999 2014-06-29 22:04:00 | 3737.12000 | 3739.88000 | 3737.10000 | 3738.30000 | 34.7790 | 130030.3400 | 3738.75999 2014-06-29 22:05:00 | 3738.30000 | 3739.88000 | 3734.97000 | 3737.61000 | 25.2700 | 94481.0500 | 3738.86000 2014-06-29 22:06:00 | 3737.66000 | 3739.03000 | 3737.51000 | 3738.48000 | 14.4660 | 54073.2200 | 3737.94998 2014-06-29 22:07:00 | 3736.59000 | 3736.59000 | 3734.00000 | 3735.00000 | 28.8510 | 107760.2200 | 3735.06001 2014-06-29 22:08:00 | 3735.00000 | 3735.06000 | 3734.66000 | 3734.97000 | 3.0540 | 11406.5700 | 3734.96000 2014-06-29 22:09:00 | 3734.70000 | 3738.46000 | 3734.70000 | 3737.47000 | 16.7530 | 62583.0300 | 3735.63001 2014-06-29 22:10:00 | 3737.57000 | 3737.69000 | 3736.58000 | 3736.96000 | 9.5210 | 35583.4200 | 3737.36000 2014-06-29 22:11:00 | 3736.96000 | 3737.77000 | 3735.40000 | 3736.79000 | 10.7670 | 40240.8100 | 3737.41999 2014-06-29 22:12:00 | 3735.96000 | 3736.87000 | 3735.96000 | 3736.23000 | 4.3160 | 16125.1100 | 3736.12000 2014-06-29 22:13:00 | 3736.19000 | 3736.19000 | 3735.40000 | 3735.61000 | 8.3640 | 31246.4800 | 3735.83001 2014-06-29 22:14:00 | 3735.80000 | 3735.80000 | 3735.80000 | 3735.80000 | 1.0000 | 3735.8000 | 3735.80000 2014-06-29 22:15:00 | 3736.14000 | 3737.00000 | 3736.03000 | 3736.98000 | 16.5700 | 61918.7500 | 3736.80000 2014-06-29 22:16:00 | 3736.86000 | 3737.30000 | 3736.86000 | 3737.30000 | 37.0670 | 138523.2800 | 3737.10997 2014-06-29 22:17:00 | 3737.50000 | 3737.97000 | 3737.50000 | 3737.95000 | 3.4340 | 12835.5100 | 3737.77000 2014-06-29 22:18:00 | 3737.97000 | 3741.00000 | 3737.97000 | 3741.00000 | 14.9760 | 56012.0900 | 3740.11998 2014-06-29 22:19:00 | 3741.31000 | 3746.00000 | 3741.00000 | 3743.46000 | 101.7779 | 381014.7300 | 3743.58994 2014-06-29 22:20:00 | 3743.51000 | 3746.00000 | 3743.51000 | 3745.67000 | 51.5620 | 193130.1100 | 3745.59003 2014-06-29 22:21:00 | 3745.96000 | 3746.94000 | 3742.06000 | 3745.57000 | 52.3519 | 196115.5900 | 3746.10003 2014-06-29 22:22:00 | 3745.57000 | 3748.00000 | 3744.01000 | 3745.78000 | 27.4490 | 102819.4900 | 3745.83999 2014-06-29 22:23:00 | 3745.78000 | 3747.93000 | 3744.35000 | 3747.69000 | 20.3960 | 76407.4500 | 3746.19998 2014-06-29 22:24:00 | 3747.66000 | 3747.96000 | 3744.52000 | 3745.14000 | 21.7310 | 81414.4100 | 3746.46001 2014-06-29 22:25:00 | 3745.59000 | 3747.00000 | 3744.55000 | 3744.72000 | 21.7320 | 81395.9300 | 3745.44001 2014-06-29 22:26:00 | 3744.72000 | 3747.00000 | 3741.89000 | 3747.00000 | 23.9330 | 89655.7900 | 3746.12002 2014-06-29 22:27:00 | 3747.00000 | 3747.00000 | 3745.99000 | 3747.00000 | 12.5570 | 47046.5300 | 3746.63999 2014-06-29 22:28:00 | 3747.00000 | 3751.57000 | 3745.17000 | 3751.57000 | 113.8091 | 426700.0800 | 3749.25997 2014-06-29 22:29:00 | 3751.49000 | 3756.86000 | 3751.49000 | 3756.86000 | 132.5308 | 497561.8400 | 3754.31003 2014-06-29 22:30:00 | 3756.04000 | 3758.96000 | 3756.02000 | 3757.00000 | 74.8310 | 281179.0300 | 3757.52002 2014-06-29 22:31:00 | 3757.91000 | 3758.08000 | 3755.85000 | 3757.06000 | 49.5870 | 186316.5500 | 3757.36996 2014-06-29 22:32:00 | 3757.06000 | 3758.00000 | 3753.08000 | 3753.10000 | 42.6100 | 160030.1000 | 3755.69000 2014-06-29 22:33:00 | 3753.10000 | 3757.00000 | 3752.03000 | 3756.94000 | 78.3370 | 294149.3200 | 3754.91994 2014-06-29 22:34:00 | 3756.63000 | 3757.00000 | 3755.00000 | 3755.00000 | 39.1470 | 147049.1900 | 3756.32997 2014-06-29 22:35:00 | 3755.00000 | 3755.00000 | 3752.65000 | 3753.15000 | 33.7670 | 126762.8100 | 3754.03997 2014-06-29 22:36:00 | 3753.21000 | 3754.58000 | 3752.03000 | 3753.17000 | 18.6390 | 69956.4800 | 3753.23000 2014-06-29 22:37:00 | 3753.95000 | 3755.02000 | 3752.13000 | 3754.14000 | 38.0840 | 142962.2400 | 3753.87004 2014-06-29 22:38:00 | 3755.02000 | 3755.02000 | 3750.00000 | 3753.90000 | 52.2160 | 195954.2500 | 3752.75994 2014-06-29 22:39:00 | 3753.90000 | 3755.00000 | 3752.12000 | 3753.98000 | 28.0360 | 105258.8400 | 3754.41997 2014-06-29 22:40:00 | 3753.98000 | 3754.00000 | 3752.11000 | 3752.76000 | 28.4720 | 106864.5200 | 3753.32002 2014-06-29 22:41:00 | 3752.76000 | 3753.88000 | 3751.12000 | 3751.61000 | 45.3770 | 170260.3600 | 3752.12996 2014-06-29 22:42:00 | 3751.28000 | 3753.86000 | 3749.08000 | 3749.50000 | 22.4400 | 84160.8300 | 3750.48000 2014-06-29 22:43:00 | 3749.50000 | 3749.95000 | 3745.02000 | 3747.85000 | 56.6921 | 212449.5800 | 3747.43003 2014-06-29 22:44:00 | 3747.82000 | 3751.99000 | 3746.90000 | 3749.99000 | 34.7490 | 130228.0900 | 3747.67999 2014-06-29 22:45:00 | 3749.99000 | 3750.00000 | 3748.18000 | 3750.00000 | 27.9070 | 104637.8600 | 3749.51998 2014-06-29 22:46:00 | 3750.00000 | 3751.08000 | 3748.00000 | 3750.00000 | 29.6980 | 111365.2300 | 3749.91998 2014-06-29 22:47:00 | 3750.00000 | 3751.20000 | 3748.96000 | 3749.94000 | 20.4940 | 76850.0800 | 3749.88002 2014-06-29 22:48:00 | 3748.95000 | 3749.03000 | 3746.55000 | 3746.55000 | 21.3370 | 79958.9400 | 3747.42998 2014-06-29 22:49:00 | 3746.53000 | 3755.02000 | 3746.46000 | 3753.43000 | 228.9910 | 858709.3600 | 3749.97006 2014-06-29 22:50:00 | 3753.17000 | 3754.92000 | 3750.89000 | 3751.72000 | 33.7760 | 126770.1500 | 3753.25996 2014-06-29 22:51:00 | 3750.80000 | 3752.00000 | 3750.76000 | 3751.77000 | 18.4400 | 69166.6100 | 3750.90000 2014-06-29 22:52:00 | 3751.70000 | 3753.97000 | 3751.63000 | 3753.08000 | 18.2970 | 68651.8000 | 3752.07999 2014-06-29 22:53:00 | 3754.00000 | 3755.96000 | 3752.87000 | 3753.00000 | 15.3880 | 57764.9300 | 3753.88999 2014-06-29 22:54:00 | 3753.00000 | 3753.33000 | 3751.14000 | 3752.81000 | 53.8669 | 202158.3200 | 3752.91996 2014-06-29 22:55:00 | 3752.82000 | 3754.08000 | 3752.02000 | 3753.76000 | 18.6910 | 70147.2300 | 3752.99001 2014-06-29 22:56:00 | 3753.76000 | 3753.76000 | 3752.00000 | 3753.62000 | 9.6490 | 36213.6600 | 3753.10000 2014-06-29 22:57:00 | 3753.62000 | 3755.00000 | 3752.99000 | 3753.83000 | 12.8930 | 48394.4600 | 3753.54001 2014-06-29 22:58:00 | 3753.83000 | 3755.98000 | 3753.83000 | 3755.05000 | 34.6520 | 130123.3300 | 3755.15002 2014-06-29 22:59:00 | 3755.05000 | 3758.80000 | 3755.04000 | 3757.98000 | 85.4429 | 321062.9600 | 3757.63007 2014-06-29 23:00:00 | 3757.97000 | 3760.00000 | 3756.10000 | 3760.00000 | 43.0169 | 161657.2600 | 3757.98997 2014-06-29 23:01:00 | 3759.08000 | 3760.48000 | 3758.03000 | 3758.40000 | 61.6200 | 231645.0800 | 3759.25000 2014-06-29 23:02:00 | 3758.94000 | 3759.00000 | 3758.03000 | 3758.86000 | 19.0470 | 71589.4300 | 3758.56998 2014-06-29 23:03:00 | 3758.70000 | 3759.23000 | 3753.58000 | 3755.73000 | 51.4330 | 193182.9200 | 3756.01004 2014-06-29 23:04:00 | 3755.73000 | 3756.00000 | 3754.10000 | 3754.79000 | 12.7710 | 47954.0700 | 3754.92000 2014-06-29 23:05:00 | 3754.79000 | 3755.47000 | 3750.00000 | 3752.96000 | 30.7780 | 115497.6300 | 3752.59998 2014-06-29 23:06:00 | 3752.96000 | 3754.08000 | 3751.50000 | 3752.08000 | 55.9031 | 209786.3200 | 3752.68005 2014-06-29 23:07:00 | 3752.03000 | 3753.08000 | 3750.00000 | 3750.98000 | 49.5320 | 185821.8200 | 3751.55003 2014-06-29 23:08:00 | 3750.91000 | 3751.00000 | 3750.63000 | 3751.00000 | 42.4580 | 159259.7800 | 3750.99998 2014-06-29 23:09:00 | 3751.00000 | 3751.38000 | 3751.00000 | 3751.34000 | 10.2100 | 38298.8900 | 3751.12000 2014-06-29 23:10:00 | 3751.34000 | 3753.00000 | 3751.04000 | 3753.00000 | 10.1010 | 37899.0000 | 3752.00000 2014-06-29 23:11:00 | 3753.00000 | 3755.88000 | 3752.18000 | 3755.82000 | 27.8180 | 104425.6500 | 3753.88999 2014-06-29 23:12:00 | 3755.82000 | 3756.34000 | 3754.87000 | 3756.34000 | 18.5880 | 69810.9900 | 3755.69999 2014-06-29 23:13:00 | 3755.95000 | 3757.76000 | 3755.94000 | 3756.70000 | 47.6130 | 178878.8900 | 3756.93004 2014-06-29 23:14:00 | 3756.23000 | 3759.02000 | 3756.21000 | 3757.98000 | 36.8180 | 138355.5800 | 3757.81998 2014-06-29 23:15:00 | 3757.94000 | 3761.00000 | 3757.00000 | 3761.00000 | 48.3410 | 181710.3100 | 3758.93001 2014-06-29 23:16:00 | 3760.99000 | 3762.02000 | 3760.42000 | 3762.02000 | 25.6270 | 96391.2600 | 3761.31998 2014-06-29 23:17:00 | 3762.34000 | 3763.50000 | 3758.01000 | 3759.05000 | 47.0991 | 177121.6300 | 3760.61999 2014-06-29 23:18:00 | 3759.05000 | 3759.05000 | 3756.09000 | 3756.16000 | 38.5770 | 144948.2900 | 3757.37997 2014-06-29 23:19:00 | 3756.16000 | 3760.00000 | 3756.16000 | 3759.95000 | 56.7089 | 213130.9000 | 3758.32998 2014-06-29 23:20:00 | 3757.27000 | 3758.79000 | 3756.12000 | 3756.94000 | 21.0550 | 79109.7000 | 3757.28997 2014-06-29 23:21:00 | 3756.19000 | 3760.01000 | 3755.04000 | 3760.01000 | 39.8340 | 149675.1300 | 3757.47004 2014-06-29 23:22:00 | 3760.99000 | 3760.99000 | 3759.24000 | 3759.90000 | 20.3280 | 76432.5100 | 3759.95999 2014-06-29 23:23:00 | 3759.10000 | 3759.13000 | 3758.05000 | 3759.03000 | 11.3630 | 42711.5400 | 3758.83001 2014-06-29 23:24:00 | 3759.03000 | 3759.07000 | 3758.08000 | 3758.28000 | 17.0970 | 64259.9400 | 3758.54999 2014-06-29 23:25:00 | 3758.29000 | 3759.35000 | 3758.26000 | 3758.94000 | 26.7120 | 100395.1100 | 3758.43001 2014-06-29 23:26:00 | 3758.94000 | 3759.35000 | 3758.00000 | 3758.86000 | 21.9240 | 82401.3800 | 3758.50002 2014-06-29 23:27:00 | 3758.87000 | 3759.68000 | 3757.98000 | 3758.38000 | 24.0570 | 90414.6300 | 3758.34998 2014-06-29 23:28:00 | 3758.38000 | 3758.38000 | 3757.00000 | 3757.87000 | 24.2980 | 91299.1100 | 3757.46999 2014-06-29 23:29:00 | 3757.87000 | 3757.89000 | 3754.16000 | 3754.16000 | 59.3890 | 223029.9800 | 3755.40998 2014-06-29 23:30:00 | 3754.17000 | 3754.25000 | 3753.20000 | 3753.22000 | 27.8480 | 104540.2600 | 3753.95999 2014-06-29 23:31:00 | 3754.11000 | 3754.98000 | 3753.39000 | 3754.98000 | 6.8560 | 25738.1700 | 3754.10999 2014-06-29 23:32:00 | 3754.98000 | 3755.00000 | 3749.98000 | 3751.96000 | 73.5520 | 275992.0200 | 3752.34004 2014-06-29 23:33:00 | 3751.04000 | 3752.12000 | 3749.79000 | 3749.80000 | 38.7890 | 145497.7900 | 3751.00999 2014-06-29 23:34:00 | 3749.97000 | 3750.10000 | 3748.00000 | 3750.00000 | 60.0170 | 225010.1500 | 3749.10995 2014-06-29 23:35:00 | 3750.00000 | 3755.01000 | 3749.07000 | 3753.66000 | 108.1071 | 405616.6600 | 3751.98992 2014-06-29 23:36:00 | 3753.00000 | 3753.00000 | 3750.14000 | 3752.06000 | 22.4410 | 84203.2600 | 3752.21001 2014-06-29 23:37:00 | 3752.04000 | 3752.04000 | 3750.00000 | 3751.00000 | 52.2100 | 195846.0300 | 3751.12000 2014-06-29 23:38:00 | 3751.00000 | 3751.00000 | 3748.19000 | 3749.75000 | 95.2581 | 357219.7800 | 3750.01995 2014-06-29 23:39:00 | 3749.75000 | 3749.98000 | 3746.57000 | 3747.82000 | 15.8370 | 59356.0100 | 3747.92999 2014-06-29 23:40:00 | 3747.82000 | 3749.92000 | 3746.73000 | 3749.92000 | 87.8509 | 329246.0200 | 3747.78002 2014-06-29 23:41:00 | 3750.00000 | 3751.00000 | 3748.80000 | 3750.12000 | 82.1839 | 308190.6000 | 3750.01009 2014-06-29 23:42:00 | 3750.10000 | 3750.12000 | 3748.71000 | 3749.76000 | 40.6250 | 152343.9800 | 3750.00995 2014-06-29 23:43:00 | 3749.01000 | 3750.10000 | 3748.12000 | 3750.00000 | 15.9000 | 59614.6800 | 3749.35000 2014-06-29 23:44:00 | 3750.00000 | 3751.00000 | 3749.38000 | 3751.00000 | 20.4590 | 76721.3000 | 3749.99999 2014-06-29 23:45:00 | 3751.00000 | 3751.00000 | 3750.15000 | 3750.99000 | 6.0260 | 22601.7400 | 3750.69999 2014-06-29 23:46:00 | 3750.99000 | 3751.00000 | 3749.98000 | 3750.85000 | 17.7020 | 66390.7700 | 3750.47001 2014-06-29 23:47:00 | 3750.81000 | 3754.02000 | 3750.52000 | 3754.02000 | 68.2610 | 256079.6300 | 3751.48002 2014-06-29 23:48:00 | 3754.00000 | 3754.51000 | 3750.50000 | 3753.82000 | 46.4620 | 174376.5600 | 3753.10002 2014-06-29 23:49:00 | 3753.86000 | 3753.86000 | 3748.00000 | 3750.16000 | 63.5380 | 238294.6600 | 3750.42997 2014-06-29 23:50:00 | 3750.18000 | 3751.51000 | 3749.21000 | 3750.48000 | 72.3939 | 271480.1500 | 3750.04008 2014-06-29 23:51:00 | 3750.47000 | 3751.32000 | 3749.87000 | 3750.21000 | 28.4570 | 106726.2700 | 3750.43998 2014-06-29 23:52:00 | 3750.98000 | 3750.98000 | 3749.76000 | 3749.78000 | 12.2760 | 46036.4900 | 3750.11999 2014-06-29 23:53:00 | 3749.78000 | 3751.00000 | 3749.53000 | 3751.00000 | 16.5990 | 62255.1100 | 3750.53000 2014-06-29 23:54:00 | 3750.98000 | 3750.98000 | 3748.46000 | 3748.46000 | 34.9920 | 131191.2800 | 3749.18002 2014-06-29 23:55:00 | 3749.16000 | 3750.74000 | 3748.62000 | 3749.42000 | 5.5760 | 20904.4700 | 3749.00999 2014-06-29 23:56:00 | 3748.69000 | 3750.78000 | 3748.69000 | 3749.65000 | 7.2950 | 27352.2600 | 3749.44999 2014-06-29 23:57:00 | 3749.02000 | 3749.03000 | 3748.85000 | 3749.01000 | 7.0310 | 26359.2800 | 3749.01000 2014-06-29 23:58:00 | 3749.32000 | 3749.32000 | 3746.50000 | 3746.50000 | 45.7650 | 171511.6100 | 3747.65994 2014-06-29 23:59:00 | 3746.50000 | 3746.52000 | 3745.00000 | 3745.90000 | 34.6350 | 129737.0600 | 3745.83995 2014-06-30 00:00:00 | 3745.30000 | 3746.14000 | 3744.68000 | 3746.14000 | 34.1800 | 128018.0600 | 3745.41000 2014-06-30 00:01:00 | 3746.00000 | 3746.00000 | 3744.69000 | 3744.69000 | 26.7570 | 100208.3500 | 3745.12998 2014-06-30 00:02:00 | 3744.70000 | 3745.21000 | 3741.82000 | 3741.82000 | 28.5280 | 106797.1000 | 3743.58998 2014-06-30 00:03:00 | 3741.97000 | 3743.67000 | 3740.00000 | 3743.66000 | 72.9030 | 272739.4900 | 3741.13006 2014-06-30 00:04:00 | 3743.27000 | 3744.46000 | 3740.00000 | 3742.48000 | 31.3770 | 117408.3900 | 3741.85997 2014-06-30 00:05:00 | 3742.79000 | 3743.88000 | 3741.20000 | 3743.88000 | 38.3020 | 143333.2300 | 3742.19002 2014-06-30 00:06:00 | 3742.76000 | 3745.48000 | 3740.00000 | 3742.19000 | 77.4851 | 290024.3600 | 3742.96990 2014-06-30 00:07:00 | 3742.18000 | 3742.18000 | 3739.92000 | 3740.14000 | 67.2100 | 251407.8500 | 3740.63000 2014-06-30 00:08:00 | 3740.18000 | 3741.58000 | 3739.93000 | 3739.93000 | 9.0030 | 33674.2300 | 3740.33001 2014-06-30 00:09:00 | 3739.92000 | 3739.92000 | 3738.00000 | 3739.33000 | 9.2960 | 34756.0800 | 3738.81999 2014-06-30 00:10:00 | 3739.25000 | 3741.45000 | 3738.02000 | 3740.02000 | 34.2860 | 128210.2300 | 3739.42996 2014-06-30 00:11:00 | 3741.38000 | 3741.41000 | 3738.70000 | 3740.06000 | 37.7650 | 141248.2500 | 3740.18995 2014-06-30 00:12:00 | 3740.36000 | 3741.38000 | 3740.36000 | 3741.04000 | 13.0390 | 48775.8500 | 3740.77000 2014-06-30 00:13:00 | 3741.04000 | 3741.80000 | 3740.50000 | 3741.04000 | 10.5430 | 39442.9200 | 3741.15001 2014-06-30 00:14:00 | 3741.04000 | 3741.83000 | 3741.04000 | 3741.12000 | 15.3470 | 57416.6500 | 3741.22999 2014-06-30 00:15:00 | 3741.12000 | 3741.70000 | 3741.04000 | 3741.07000 | 8.6310 | 32291.0000 | 3741.28000 2014-06-30 00:16:00 | 3741.63000 | 3741.63000 | 3741.04000 | 3741.38000 | 5.1560 | 19289.6600 | 3741.20999 2014-06-30 00:17:00 | 3741.27000 | 3741.62000 | 3739.47000 | 3740.36000 | 14.8510 | 55560.6300 | 3741.20000 2014-06-30 00:18:00 | 3740.73000 | 3741.62000 | 3740.59000 | 3740.59000 | 19.4410 | 72734.6300 | 3741.30001 2014-06-30 00:19:00 | 3740.59000 | 3740.91000 | 3735.02000 | 3735.37000 | 34.3830 | 128521.5000 | 3737.94003 2014-06-30 00:20:00 | 3735.37000 | 3736.31000 | 3735.00000 | 3735.57000 | 39.3890 | 147142.8700 | 3735.62999 2014-06-30 00:21:00 | 3735.03000 | 3735.56000 | 3731.97000 | 3731.97000 | 46.7120 | 174435.8000 | 3734.28003 2014-06-30 00:22:00 | 3731.89000 | 3733.62000 | 3727.97000 | 3729.99000 | 90.5770 | 337907.4200 | 3730.60993 2014-06-30 00:23:00 | 3729.95000 | 3732.11000 | 3729.13000 | 3732.11000 | 46.5080 | 173491.5500 | 3730.35997 2014-06-30 00:24:00 | 3732.23000 | 3733.95000 | 3732.18000 | 3733.87000 | 25.6530 | 95772.3400 | 3733.38002 2014-06-30 00:25:00 | 3733.02000 | 3736.00000 | 3733.00000 | 3733.94000 | 50.4460 | 188396.2400 | 3734.60995 2014-06-30 00:26:00 | 3734.28000 | 3735.71000 | 3734.26000 | 3735.06000 | 20.7890 | 77640.6900 | 3734.69999 2014-06-30 00:27:00 | 3735.08000 | 3737.17000 | 3735.00000 | 3737.12000 | 61.6909 | 230424.9400 | 3735.15002 2014-06-30 00:28:00 | 3736.06000 | 3738.50000 | 3736.06000 | 3738.50000 | 22.7470 | 85016.0000 | 3737.45998 2014-06-30 00:29:00 | 3738.50000 | 3738.88000 | 3736.00000 | 3736.00000 | 42.7040 | 159581.8800 | 3736.93005 2014-06-30 00:30:00 | 3735.94000 | 3735.96000 | 3735.00000 | 3735.00000 | 20.9580 | 78279.8600 | 3735.07999 2014-06-30 00:31:00 | 3734.96000 | 3734.96000 | 3734.27000 | 3734.30000 | 16.1580 | 60339.7500 | 3734.35999 2014-06-30 00:32:00 | 3735.01000 | 3735.21000 | 3735.01000 | 3735.21000 | 0.7000 | 2614.6200 | 3735.17000 2014-06-30 00:33:00 | 3735.93000 | 3735.94000 | 3735.28000 | 3735.92000 | 8.7330 | 32624.0300 | 3735.72001 2014-06-30 00:34:00 | 3735.26000 | 3735.26000 | 3734.26000 | 3735.11000 | 11.7750 | 43979.1900 | 3734.95998 2014-06-30 00:35:00 | 3734.64000 | 3737.83000 | 3734.62000 | 3736.44000 | 18.0220 | 67317.4900 | 3735.30001 2014-06-30 00:36:00 | 3736.46000 | 3739.24000 | 3736.46000 | 3739.24000 | 13.7360 | 51338.9500 | 3737.54999 2014-06-30 00:37:00 | 3739.85000 | 3739.99000 | 3738.18000 | 3738.32000 | 29.5390 | 110453.7500 | 3739.24999 2014-06-30 00:38:00 | 3738.46000 | 3738.98000 | 3737.71000 | 3738.01000 | 24.0760 | 90006.3000 | 3738.41997 2014-06-30 00:39:00 | 3738.01000 | 3738.01000 | 3735.00000 | 3735.87000 | 26.4710 | 98904.9300 | 3736.35001 2014-06-30 00:40:00 | 3736.09000 | 3736.11000 | 3733.00000 | 3734.08000 | 24.9490 | 93171.8200 | 3734.48999 2014-06-30 00:41:00 | 3733.43000 | 3735.90000 | 3733.02000 | 3734.70000 | 40.3550 | 150704.4100 | 3734.47005 2014-06-30 00:42:00 | 3734.70000 | 3735.59000 | 3733.50000 | 3735.46000 | 38.6210 | 144237.7800 | 3734.70001 2014-06-30 00:43:00 | 3735.48000 | 3738.00000 | 3735.00000 | 3737.70000 | 36.5510 | 136536.0500 | 3735.49001 2014-06-30 00:44:00 | 3737.39000 | 3739.00000 | 3737.39000 | 3738.94000 | 13.8170 | 51653.7100 | 3738.41999 2014-06-30 00:45:00 | 3738.98000 | 3738.98000 | 3735.02000 | 3737.83000 | 31.4770 | 117648.6800 | 3737.60997 2014-06-30 00:46:00 | 3737.89000 | 3739.89000 | 3737.83000 | 3739.89000 | 39.3660 | 147173.2500 | 3738.58996 2014-06-30 00:47:00 | 3739.99000 | 3742.00000 | 3738.24000 | 3738.40000 | 33.1870 | 124109.5200 | 3739.69997 2014-06-30 00:48:00 | 3738.81000 | 3739.22000 | 3737.15000 | 3737.94000 | 25.0570 | 93676.2000 | 3738.51998 2014-06-30 00:49:00 | 3737.96000 | 3739.09000 | 3737.96000 | 3738.00000 | 3.8570 | 14419.7300 | 3738.59000 2014-06-30 00:50:00 | 3738.08000 | 3739.00000 | 3737.25000 | 3738.01000 | 29.0310 | 108511.2600 | 3737.77001 2014-06-30 00:51:00 | 3738.06000 | 3739.39000 | 3737.40000 | 3739.39000 | 24.7620 | 92575.9000 | 3738.63001 2014-06-30 00:52:00 | 3739.42000 | 3739.51000 | 3737.56000 | 3739.01000 | 49.8520 | 186385.7300 | 3738.78003 2014-06-30 00:53:00 | 3739.01000 | 3739.90000 | 3739.01000 | 3739.80000 | 19.4600 | 72775.4900 | 3739.75000 2014-06-30 00:54:00 | 3739.80000 | 3739.80000 | 3739.00000 | 3739.02000 | 20.4410 | 76433.7200 | 3739.24001 2014-06-30 00:55:00 | 3739.00000 | 3739.07000 | 3737.59000 | 3738.13000 | 29.4050 | 109930.9800 | 3738.50996 2014-06-30 00:56:00 | 3738.82000 | 3738.93000 | 3737.00000 | 3738.65000 | 43.8590 | 163954.5800 | 3738.21999 2014-06-30 00:57:00 | 3738.00000 | 3740.00000 | 3737.78000 | 3739.77000 | 66.0090 | 246826.1100 | 3739.27998 2014-06-30 00:58:00 | 3740.00000 | 3741.87000 | 3739.00000 | 3740.91000 | 26.5370 | 99256.7000 | 3740.30998 2014-06-30 00:59:00 | 3741.00000 | 3743.43000 | 3741.00000 | 3742.93000 | 32.7660 | 122619.6000 | 3742.27997 2014-06-30 01:00:00 | 3742.94000 | 3747.08000 | 3740.69000 | 3744.95000 | 127.9332 | 479057.2300 | 3744.59011 2014-06-30 01:01:00 | 3744.95000 | 3746.77000 | 3744.95000 | 3746.00000 | 47.5221 | 178011.4300 | 3745.87003 2014-06-30 01:02:00 | 3746.05000 | 3746.05000 | 3744.09000 | 3744.88000 | 50.1480 | 187833.7600 | 3745.58997 2014-06-30 01:03:00 | 3744.09000 | 3744.10000 | 3743.05000 | 3743.59000 | 10.6600 | 39903.3300 | 3743.28000 2014-06-30 01:04:00 | 3743.01000 | 3745.88000 | 3742.50000 | 3744.47000 | 46.7310 | 174944.2000 | 3743.64001 2014-06-30 01:05:00 | 3745.41000 | 3745.41000 | 3744.46000 | 3745.16000 | 6.4400 | 24115.5900 | 3744.66000 2014-06-30 01:06:00 | 3745.13000 | 3745.18000 | 3743.70000 | 3745.04000 | 53.3450 | 199761.0500 | 3744.69993 2014-06-30 01:07:00 | 3745.13000 | 3749.14000 | 3745.13000 | 3749.14000 | 42.6840 | 159933.8000 | 3746.93005 2014-06-30 01:08:00 | 3749.75000 | 3752.80000 | 3749.07000 | 3752.46000 | 185.0381 | 694072.5100 | 3750.96991 2014-06-30 01:09:00 | 3752.46000 | 3753.00000 | 3749.85000 | 3749.85000 | 127.6049 | 478580.7500 | 3750.48983 2014-06-30 01:10:00 | 3748.66000 | 3749.00000 | 3747.75000 | 3747.98000 | 46.3700 | 173809.9100 | 3748.33000 2014-06-30 01:11:00 | 3747.98000 | 3752.65000 | 3747.98000 | 3750.91000 | 99.2079 | 372005.8900 | 3749.75995 2014-06-30 01:12:00 | 3750.07000 | 3750.07000 | 3747.19000 | 3747.67000 | 35.8650 | 134472.2000 | 3749.39995 2014-06-30 01:13:00 | 3747.90000 | 3748.78000 | 3745.52000 | 3747.79000 | 73.2110 | 274326.6700 | 3747.07002 2014-06-30 01:14:00 | 3747.79000 | 3748.72000 | 3746.84000 | 3748.06000 | 21.4560 | 80412.4400 | 3747.77998 2014-06-30 01:15:00 | 3748.05000 | 3750.00000 | 3747.93000 | 3750.00000 | 27.2510 | 102152.6100 | 3748.58001 2014-06-30 01:16:00 | 3749.07000 | 3750.98000 | 3749.07000 | 3750.04000 | 83.1840 | 311945.9200 | 3750.07009 2014-06-30 01:17:00 | 3750.02000 | 3754.51000 | 3749.96000 | 3754.51000 | 59.0371 | 221481.0900 | 3751.55995 2014-06-30 01:18:00 | 3754.04000 | 3755.02000 | 3753.71000 | 3754.54000 | 65.1290 | 244542.4200 | 3754.73998 2014-06-30 01:19:00 | 3754.52000 | 3756.98000 | 3753.16000 | 3756.32000 | 140.1158 | 526248.4000 | 3755.80984 2014-06-30 01:20:00 | 3756.32000 | 3760.00000 | 3755.00000 | 3760.00000 | 148.7451 | 558948.3200 | 3757.75981 2014-06-30 01:21:00 | 3760.00000 | 3762.00000 | 3760.00000 | 3761.04000 | 144.5240 | 543547.4900 | 3760.95015 2014-06-30 01:22:00 | 3761.50000 | 3761.50000 | 3758.00000 | 3758.66000 | 75.1430 | 282450.5200 | 3758.84006 2014-06-30 01:23:00 | 3758.02000 | 3759.74000 | 3756.90000 | 3756.90000 | 61.0720 | 229526.7500 | 3758.30003 2014-06-30 01:24:00 | 3756.98000 | 3758.00000 | 3753.34000 | 3756.33000 | 91.6450 | 344163.7100 | 3755.39988 2014-06-30 01:25:00 | 3756.37000 | 3759.34000 | 3756.37000 | 3757.00000 | 80.4890 | 302422.8800 | 3757.31998 2014-06-30 01:26:00 | 3757.00000 | 3760.05000 | 3755.73000 | 3760.00000 | 117.5541 | 441898.9300 | 3759.11013 2014-06-30 01:27:00 | 3758.02000 | 3759.30000 | 3757.17000 | 3758.33000 | 60.7740 | 228395.4200 | 3758.11006 2014-06-30 01:28:00 | 3758.66000 | 3760.00000 | 3756.11000 | 3759.70000 | 92.6520 | 348232.6100 | 3758.50005 2014-06-30 01:29:00 | 3759.00000 | 3761.48000 | 3758.10000 | 3759.07000 | 84.2881 | 316889.4800 | 3759.59996 2014-06-30 01:30:00 | 3758.90000 | 3759.03000 | 3755.30000 | 3756.86000 | 82.7851 | 311078.1000 | 3757.65989 2014-06-30 01:31:00 | 3756.86000 | 3756.97000 | 3753.99000 | 3754.00000 | 74.0939 | 278227.9600 | 3755.07008 2014-06-30 01:32:00 | 3754.00000 | 3757.00000 | 3754.00000 | 3755.10000 | 39.2950 | 147565.9100 | 3755.33995 2014-06-30 01:33:00 | 3755.00000 | 3755.02000 | 3753.21000 | 3753.21000 | 29.6000 | 111109.6700 | 3753.71000 2014-06-30 01:34:00 | 3753.21000 | 3754.90000 | 3753.02000 | 3754.08000 | 24.8230 | 93184.7400 | 3753.97002 2014-06-30 01:35:00 | 3754.88000 | 3755.28000 | 3754.10000 | 3755.28000 | 45.5040 | 170866.1200 | 3754.97005 2014-06-30 01:36:00 | 3755.28000 | 3755.28000 | 3750.02000 | 3750.36000 | 67.4380 | 253022.4800 | 3751.92996 2014-06-30 01:37:00 | 3750.04000 | 3753.35000 | 3748.68000 | 3752.07000 | 71.7389 | 269028.2300 | 3750.09998 2014-06-30 01:38:00 | 3752.16000 | 3753.51000 | 3750.20000 | 3752.00000 | 60.5790 | 227241.0300 | 3751.14998 2014-06-30 01:39:00 | 3751.02000 | 3753.00000 | 3751.00000 | 3751.11000 | 68.9370 | 258602.7400 | 3751.28995 2014-06-30 01:40:00 | 3751.24000 | 3752.04000 | 3750.20000 | 3751.02000 | 74.9770 | 281275.2900 | 3751.48994 2014-06-30 01:41:00 | 3751.02000 | 3752.00000 | 3749.00000 | 3749.05000 | 98.3170 | 368723.1900 | 3750.34992 2014-06-30 01:42:00 | 3750.06000 | 3752.99000 | 3750.04000 | 3752.97000 | 68.2010 | 255848.5100 | 3751.39002 2014-06-30 01:43:00 | 3752.93000 | 3756.00000 | 3752.53000 | 3755.73000 | 79.9940 | 300347.9100 | 3754.63009 2014-06-30 01:44:00 | 3755.88000 | 3755.90000 | 3754.83000 | 3755.87000 | 44.2630 | 166218.7900 | 3755.25004 2014-06-30 01:45:00 | 3755.87000 | 3756.98000 | 3755.05000 | 3756.98000 | 50.2781 | 188850.3900 | 3756.11997 2014-06-30 01:46:00 | 3757.00000 | 3758.00000 | 3756.02000 | 3756.88000 | 30.3320 | 113960.3500 | 3757.10002 2014-06-30 01:47:00 | 3756.94000 | 3757.56000 | 3755.00000 | 3755.00000 | 31.2690 | 117452.9800 | 3756.20999 2014-06-30 01:48:00 | 3755.02000 | 3755.76000 | 3754.00000 | 3755.00000 | 81.8991 | 307520.4400 | 3754.86998 2014-06-30 01:49:00 | 3755.90000 | 3756.18000 | 3751.00000 | 3756.18000 | 73.9429 | 277693.4800 | 3755.51006 2014-06-30 01:50:00 | 3756.14000 | 3757.43000 | 3755.00000 | 3757.43000 | 30.3910 | 114152.0200 | 3756.11001 2014-06-30 01:51:00 | 3757.36000 | 3760.00000 | 3756.20000 | 3757.53000 | 125.8761 | 473095.3700 | 3758.41987 2014-06-30 01:52:00 | 3757.53000 | 3761.48000 | 3757.53000 | 3758.64000 | 110.2520 | 414533.1800 | 3759.87006 2014-06-30 01:53:00 | 3758.85000 | 3759.10000 | 3757.60000 | 3759.10000 | 30.4530 | 114462.8700 | 3758.67002 2014-06-30 01:54:00 | 3758.95000 | 3758.95000 | 3758.05000 | 3758.05000 | 22.1010 | 83072.7900 | 3758.78001 2014-06-30 01:55:00 | 3758.05000 | 3759.00000 | 3757.54000 | 3757.62000 | 48.0590 | 180619.1000 | 3758.27999 2014-06-30 01:56:00 | 3757.62000 | 3759.06000 | 3757.62000 | 3757.77000 | 36.5340 | 137314.6400 | 3758.54004 2014-06-30 01:57:00 | 3758.00000 | 3759.16000 | 3757.50000 | 3757.52000 | 61.5490 | 231301.7900 | 3758.00998 2014-06-30 01:58:00 | 3757.58000 | 3758.28000 | 3757.50000 | 3757.52000 | 38.2470 | 143728.8100 | 3757.90997 2014-06-30 01:59:00 | 3757.52000 | 3759.20000 | 3757.50000 | 3758.11000 | 35.2330 | 132409.0700 | 3758.10003 2014-06-30 02:00:00 | 3758.02000 | 3759.28000 | 3758.00000 | 3758.03000 | 7.8600 | 29542.3700 | 3758.57000 2014-06-30 02:01:00 | 3758.03000 | 3758.66000 | 3756.19000 | 3756.51000 | 40.9300 | 153801.4000 | 3757.67000 2014-06-30 02:02:00 | 3756.53000 | 3757.13000 | 3753.10000 | 3753.12000 | 39.1180 | 146897.1100 | 3755.22998 2014-06-30 02:03:00 | 3754.92000 | 3755.00000 | 3753.12000 | 3754.10000 | 37.0520 | 139096.1800 | 3754.08002 2014-06-30 02:04:00 | 3754.08000 | 3754.99000 | 3753.12000 | 3754.12000 | 67.5051 | 253422.8200 | 3754.12991 2014-06-30 02:05:00 | 3754.74000 | 3754.74000 | 3753.00000 | 3753.27000 | 44.0280 | 165268.0600 | 3753.69998 2014-06-30 02:06:00 | 3754.12000 | 3754.12000 | 3750.00000 | 3750.00000 | 72.6250 | 272506.5700 | 3752.23990 2014-06-30 02:07:00 | 3751.60000 | 3751.95000 | 3748.05000 | 3750.50000 | 65.2030 | 244487.2700 | 3749.63005 2014-06-30 02:08:00 | 3750.50000 | 3750.50000 | 3748.27000 | 3749.14000 | 33.2800 | 124784.2700 | 3749.53000 2014-06-30 02:09:00 | 3749.16000 | 3752.06000 | 3748.12000 | 3750.54000 | 50.6990 | 190097.0300 | 3749.51999 2014-06-30 02:10:00 | 3750.54000 | 3750.54000 | 3748.00000 | 3748.00000 | 42.6450 | 159870.6900 | 3748.86994 2014-06-30 02:11:00 | 3748.00000 | 3748.22000 | 3746.87000 | 3747.07000 | 85.0600 | 318807.5000 | 3748.03000 2014-06-30 02:12:00 | 3748.10000 | 3748.10000 | 3747.06000 | 3747.48000 | 15.9210 | 59661.0200 | 3747.32000 2014-06-30 02:13:00 | 3747.48000 | 3750.10000 | 3747.44000 | 3749.54000 | 38.6030 | 144694.7900 | 3748.28003 2014-06-30 02:14:00 | 3749.60000 | 3752.90000 | 3749.54000 | 3752.90000 | 36.0200 | 135104.5000 | 3750.82000 2014-06-30 02:15:00 | 3752.14000 | 3752.90000 | 3750.75000 | 3752.60000 | 61.1090 | 229289.4100 | 3752.13998 2014-06-30 02:16:00 | 3752.02000 | 3752.96000 | 3750.58000 | 3750.94000 | 35.5670 | 133451.1800 | 3752.10997 2014-06-30 02:17:00 | 3750.99000 | 3752.00000 | 3747.53000 | 3747.55000 | 41.0340 | 153869.8400 | 3749.81004 2014-06-30 02:18:00 | 3748.23000 | 3749.90000 | 3747.30000 | 3747.96000 | 50.3100 | 188578.5200 | 3748.33000 2014-06-30 02:19:00 | 3747.99000 | 3748.01000 | 3745.38000 | 3745.56000 | 54.2360 | 203208.3000 | 3746.73994 2014-06-30 02:20:00 | 3745.96000 | 3746.73000 | 3742.20000 | 3743.03000 | 53.5890 | 200621.5400 | 3743.70999 2014-06-30 02:21:00 | 3743.84000 | 3748.43000 | 3743.19000 | 3746.00000 | 100.9629 | 378166.5800 | 3745.60008 2014-06-30 02:22:00 | 3746.00000 | 3749.00000 | 3743.83000 | 3747.52000 | 123.1319 | 461290.2100 | 3746.31006 2014-06-30 02:23:00 | 3748.63000 | 3750.07000 | 3747.47000 | 3750.07000 | 47.4611 | 177941.4500 | 3749.21001 2014-06-30 02:24:00 | 3749.95000 | 3750.00000 | 3745.52000 | 3745.52000 | 54.2850 | 203518.3700 | 3749.06993 2014-06-30 02:25:00 | 3747.28000 | 3748.96000 | 3745.50000 | 3748.57000 | 48.5069 | 181771.5300 | 3747.32996 2014-06-30 02:26:00 | 3748.65000 | 3749.00000 | 3747.00000 | 3748.30000 | 32.5620 | 122040.3500 | 3747.94002 2014-06-30 02:27:00 | 3748.30000 | 3749.30000 | 3747.65000 | 3748.00000 | 19.5510 | 73283.0400 | 3748.30001 2014-06-30 02:28:00 | 3748.65000 | 3749.98000 | 3748.54000 | 3749.75000 | 37.7530 | 141557.1200 | 3749.56003 2014-06-30 02:29:00 | 3749.77000 | 3749.78000 | 3748.51000 | 3748.82000 | 0.9240 | 3464.0200 | 3748.94000 2014-06-30 02:30:00 | 3748.82000 | 3749.39000 | 3747.86000 | 3748.57000 | 27.5410 | 103241.6000 | 3748.65001 2014-06-30 02:31:00 | 3748.57000 | 3749.23000 | 3748.45000 | 3749.23000 | 6.2220 | 23323.8700 | 3748.61000 2014-06-30 02:32:00 | 3749.23000 | 3749.25000 | 3748.32000 | 3748.90000 | 26.0110 | 97511.3200 | 3748.85001 2014-06-30 02:33:00 | 3748.90000 | 3750.00000 | 3748.73000 | 3749.23000 | 28.2260 | 105833.0000 | 3749.48997 2014-06-30 02:34:00 | 3749.23000 | 3752.00000 | 3749.23000 | 3750.81000 | 55.7821 | 209192.2100 | 3750.17003 2014-06-30 02:35:00 | 3750.81000 | 3752.00000 | 3750.81000 | 3752.00000 | 16.6170 | 62343.3500 | 3751.77999 2014-06-30 02:36:00 | 3751.95000 | 3752.00000 | 3750.45000 | 3752.00000 | 79.6510 | 298841.8800 | 3751.89002 2014-06-30 02:37:00 | 3752.00000 | 3752.00000 | 3749.98000 | 3750.93000 | 63.5210 | 238273.0800 | 3751.09002 2014-06-30 02:38:00 | 3751.46000 | 3752.20000 | 3750.15000 | 3752.00000 | 51.4280 | 192943.3600 | 3751.71997 2014-06-30 02:39:00 | 3752.00000 | 3752.26000 | 3751.12000 | 3751.36000 | 12.0410 | 45177.2900 | 3751.96000 2014-06-30 02:40:00 | 3751.40000 | 3752.26000 | 3751.36000 | 3751.76000 | 13.5070 | 50672.9700 | 3751.60999 2014-06-30 02:41:00 | 3751.46000 | 3752.00000 | 3751.00000 | 3751.45000 | 18.3710 | 68921.0200 | 3751.62000 2014-06-30 02:42:00 | 3751.91000 | 3751.98000 | 3751.02000 | 3751.04000 | 15.4930 | 58123.4000 | 3751.59001 2014-06-30 02:43:00 | 3751.04000 | 3751.04000 | 3750.16000 | 3750.16000 | 19.0160 | 71328.9100 | 3750.98998 2014-06-30 02:44:00 | 3750.97000 | 3750.98000 | 3750.08000 | 3750.08000 | 20.5720 | 77150.8100 | 3750.28001 2014-06-30 02:45:00 | 3750.04000 | 3750.04000 | 3746.00000 | 3746.02000 | 60.6199 | 227160.4500 | 3747.29000 2014-06-30 02:46:00 | 3746.02000 | 3746.12000 | 3743.53000 | 3743.53000 | 71.8760 | 269186.2300 | 3745.14992 2014-06-30 02:47:00 | 3744.01000 | 3746.21000 | 3743.87000 | 3744.21000 | 38.3010 | 143460.0500 | 3745.60001 2014-06-30 02:48:00 | 3744.21000 | 3744.93000 | 3743.32000 | 3744.24000 | 22.9710 | 86001.7500 | 3743.93001 2014-06-30 02:49:00 | 3744.24000 | 3749.67000 | 3744.22000 | 3749.14000 | 66.7039 | 249976.9700 | 3747.56007 2014-06-30 02:50:00 | 3748.33000 | 3748.77000 | 3747.12000 | 3747.12000 | 34.4470 | 129105.1900 | 3747.93997 2014-06-30 02:51:00 | 3747.12000 | 3748.00000 | 3747.12000 | 3748.00000 | 12.0530 | 45171.8600 | 3747.77001 2014-06-30 02:52:00 | 3748.00000 | 3749.99000 | 3747.51000 | 3749.40000 | 80.1030 | 300298.3200 | 3748.90007 2014-06-30 02:53:00 | 3748.38000 | 3751.02000 | 3748.19000 | 3750.09000 | 12.3620 | 46358.7000 | 3750.10001 2014-06-30 02:54:00 | 3751.02000 | 3751.06000 | 3748.14000 | 3749.97000 | 49.5230 | 185722.9800 | 3750.24004 2014-06-30 02:55:00 | 3749.97000 | 3750.72000 | 3749.19000 | 3749.95000 | 27.1920 | 101971.6500 | 3750.06001 2014-06-30 02:56:00 | 3749.95000 | 3749.95000 | 3747.12000 | 3747.12000 | 18.3760 | 68877.5300 | 3748.22998 2014-06-30 02:57:00 | 3746.96000 | 3746.96000 | 3744.10000 | 3744.20000 | 11.5600 | 43285.9100 | 3744.46000 2014-06-30 02:58:00 | 3744.20000 | 3745.56000 | 3744.08000 | 3744.22000 | 39.8360 | 149155.7800 | 3744.24996 2014-06-30 02:59:00 | 3744.24000 | 3746.00000 | 3744.22000 | 3744.52000 | 48.5919 | 182008.9000 | 3745.66003 2014-06-30 03:00:00 | 3745.00000 | 3747.96000 | 3744.86000 | 3747.69000 | 45.9820 | 172277.8200 | 3746.64002 2014-06-30 03:01:00 | 3746.66000 | 3747.53000 | 3745.21000 | 3747.43000 | 17.2100 | 64475.4300 | 3746.39000 2014-06-30 03:02:00 | 3745.60000 | 3747.41000 | 3745.60000 | 3745.66000 | 33.9290 | 127113.3900 | 3746.44999 2014-06-30 03:03:00 | 3745.66000 | 3747.00000 | 3745.23000 | 3746.94000 | 27.6290 | 103508.8700 | 3746.37999 2014-06-30 03:04:00 | 3746.94000 | 3747.00000 | 3744.00000 | 3746.04000 | 34.0100 | 127382.2300 | 3745.43000 2014-06-30 03:05:00 | 3746.04000 | 3747.00000 | 3745.00000 | 3746.91000 | 36.5980 | 137100.2600 | 3746.10998 2014-06-30 03:06:00 | 3746.94000 | 3747.71000 | 3746.02000 | 3746.41000 | 18.3790 | 68858.2100 | 3746.57000 2014-06-30 03:07:00 | 3747.14000 | 3747.95000 | 3746.51000 | 3747.91000 | 10.9550 | 41054.4600 | 3747.54999 2014-06-30 03:08:00 | 3747.91000 | 3748.27000 | 3747.01000 | 3748.04000 | 24.0750 | 90233.6800 | 3748.01997 2014-06-30 03:09:00 | 3747.98000 | 3749.86000 | 3747.98000 | 3748.78000 | 17.7320 | 66474.9000 | 3748.87001 2014-06-30 03:10:00 | 3748.92000 | 3750.00000 | 3748.90000 | 3749.00000 | 16.9470 | 63547.2900 | 3749.76999 2014-06-30 03:11:00 | 3749.90000 | 3749.90000 | 3748.78000 | 3748.78000 | 15.0950 | 56592.2200 | 3749.06998 2014-06-30 03:12:00 | 3748.61000 | 3748.76000 | 3748.00000 | 3748.00000 | 14.3780 | 53889.6900 | 3748.06999 2014-06-30 03:13:00 | 3748.64000 | 3748.64000 | 3746.05000 | 3746.25000 | 16.3440 | 61259.4800 | 3748.13002 2014-06-30 03:14:00 | 3746.25000 | 3746.42000 | 3745.00000 | 3746.09000 | 23.5830 | 88342.8200 | 3746.04002 2014-06-30 03:15:00 | 3746.02000 | 3751.00000 | 3746.00000 | 3747.33000 | 26.6220 | 99752.6700 | 3747.00001 2014-06-30 03:16:00 | 3747.36000 | 3748.54000 | 3745.01000 | 3747.28000 | 32.8640 | 123134.3500 | 3746.79003 2014-06-30 03:17:00 | 3746.12000 | 3747.07000 | 3744.28000 | 3745.07000 | 13.0420 | 48861.9700 | 3746.51001 2014-06-30 03:18:00 | 3745.08000 | 3746.10000 | 3745.07000 | 3745.37000 | 5.4480 | 20403.6200 | 3745.16000 2014-06-30 03:19:00 | 3745.36000 | 3745.40000 | 3745.07000 | 3745.34000 | 4.2530 | 15928.9400 | 3745.34000 2014-06-30 03:20:00 | 3745.33000 | 3745.33000 | 3741.99000 | 3741.99000 | 35.0110 | 131061.5700 | 3743.44001 2014-06-30 03:21:00 | 3741.74000 | 3742.86000 | 3738.25000 | 3738.70000 | 67.1720 | 251224.7500 | 3740.02004 2014-06-30 03:22:00 | 3738.75000 | 3739.90000 | 3734.98000 | 3736.29000 | 106.4209 | 397608.6500 | 3736.19003 2014-06-30 03:23:00 | 3737.21000 | 3741.99000 | 3736.29000 | 3741.99000 | 104.3371 | 390071.6800 | 3738.56992 2014-06-30 03:24:00 | 3742.01000 | 3743.96000 | 3740.95000 | 3740.95000 | 64.2789 | 240618.5400 | 3743.34998 2014-06-30 03:25:00 | 3741.94000 | 3741.94000 | 3737.25000 | 3737.25000 | 46.6859 | 174557.3500 | 3738.96995 2014-06-30 03:26:00 | 3736.39000 | 3738.26000 | 3736.18000 | 3737.40000 | 42.1660 | 157589.6600 | 3737.35996 2014-06-30 03:27:00 | 3737.38000 | 3738.19000 | 3736.37000 | 3738.18000 | 21.8950 | 81831.3600 | 3737.44997 2014-06-30 03:28:00 | 3738.14000 | 3739.77000 | 3738.14000 | 3738.73000 | 43.2220 | 161583.6900 | 3738.46002 2014-06-30 03:29:00 | 3738.72000 | 3741.98000 | 3738.72000 | 3741.20000 | 23.8570 | 89220.0400 | 3739.77998 2014-06-30 03:30:00 | 3741.91000 | 3741.91000 | 3739.65000 | 3740.04000 | 33.9820 | 127120.2500 | 3740.81002 2014-06-30 03:31:00 | 3740.02000 | 3741.92000 | 3739.96000 | 3741.52000 | 18.9220 | 70774.7400 | 3740.34001 2014-06-30 03:32:00 | 3741.52000 | 3741.92000 | 3740.10000 | 3741.00000 | 22.2300 | 83173.3600 | 3741.49000 2014-06-30 03:33:00 | 3740.73000 | 3742.22000 | 3740.35000 | 3742.22000 | 9.6200 | 35995.2500 | 3741.71000 2014-06-30 03:34:00 | 3741.20000 | 3743.82000 | 3741.20000 | 3743.47000 | 21.1290 | 79082.7200 | 3742.84999 2014-06-30 03:35:00 | 3743.47000 | 3743.88000 | 3742.82000 | 3743.10000 | 15.0550 | 56355.6300 | 3743.31998 2014-06-30 03:36:00 | 3743.68000 | 3743.96000 | 3743.14000 | 3743.23000 | 16.5230 | 61854.8000 | 3743.56001 2014-06-30 03:37:00 | 3743.85000 | 3744.90000 | 3743.22000 | 3743.89000 | 59.0009 | 220900.6700 | 3744.02001 2014-06-30 03:38:00 | 3743.87000 | 3744.90000 | 3743.83000 | 3744.88000 | 26.0990 | 97716.8300 | 3744.07999 2014-06-30 03:39:00 | 3744.88000 | 3744.89000 | 3743.06000 | 3743.50000 | 15.9770 | 59822.9400 | 3744.31999 2014-06-30 03:40:00 | 3743.42000 | 3743.82000 | 3742.06000 | 3742.97000 | 19.8650 | 74358.5800 | 3743.20003 2014-06-30 03:41:00 | 3742.07000 | 3744.35000 | 3742.04000 | 3743.66000 | 15.4060 | 57657.0100 | 3742.49998 2014-06-30 03:42:00 | 3742.62000 | 3743.63000 | 3740.62000 | 3742.33000 | 48.0100 | 179659.9600 | 3742.14000 2014-06-30 03:43:00 | 3742.30000 | 3743.57000 | 3741.63000 | 3743.57000 | 13.8490 | 51827.4900 | 3742.33000 2014-06-30 03:44:00 | 3743.48000 | 3746.00000 | 3743.48000 | 3744.88000 | 36.4030 | 136315.7500 | 3744.63003 2014-06-30 03:45:00 | 3744.88000 | 3745.96000 | 3743.60000 | 3743.60000 | 11.1480 | 41742.3400 | 3744.37999 2014-06-30 03:46:00 | 3743.59000 | 3743.59000 | 3742.52000 | 3743.37000 | 13.1140 | 49088.2700 | 3743.20001 2014-06-30 03:47:00 | 3743.37000 | 3744.00000 | 3742.52000 | 3743.50000 | 20.9510 | 78425.9500 | 3743.30001 2014-06-30 03:48:00 | 3743.46000 | 3744.20000 | 3742.97000 | 3744.00000 | 8.3880 | 31402.6000 | 3743.75000 2014-06-30 03:49:00 | 3744.00000 | 3744.00000 | 3743.08000 | 3743.88000 | 10.4250 | 39031.1200 | 3743.98999 2014-06-30 03:50:00 | 3743.11000 | 3745.50000 | 3742.74000 | 3744.61000 | 33.6080 | 125841.3900 | 3744.38998 2014-06-30 03:51:00 | 3744.41000 | 3745.07000 | 3743.77000 | 3744.31000 | 8.4080 | 31481.6600 | 3744.25000 2014-06-30 03:52:00 | 3744.26000 | 3747.04000 | 3744.10000 | 3747.04000 | 25.3010 | 94760.5500 | 3745.33001 2014-06-30 03:53:00 | 3747.04000 | 3749.66000 | 3747.04000 | 3749.61000 | 36.9790 | 138632.5500 | 3748.94999 2014-06-30 03:54:00 | 3749.63000 | 3750.98000 | 3748.87000 | 3749.31000 | 105.6909 | 396322.9400 | 3749.83003 2014-06-30 03:55:00 | 3749.30000 | 3749.40000 | 3745.99000 | 3745.99000 | 13.7600 | 51562.0400 | 3747.24000 2014-06-30 03:56:00 | 3745.93000 | 3748.00000 | 3745.02000 | 3747.01000 | 21.4500 | 80374.2100 | 3747.05000 2014-06-30 03:57:00 | 3746.92000 | 3746.99000 | 3745.18000 | 3745.72000 | 12.0710 | 45219.6000 | 3746.14000 2014-06-30 03:58:00 | 3745.20000 | 3749.99000 | 3745.20000 | 3749.99000 | 20.0110 | 74975.3500 | 3746.71001 2014-06-30 03:59:00 | 3750.00000 | 3750.00000 | 3745.00000 | 3745.00000 | 67.3321 | 252203.0300 | 3745.66004 2014-06-30 04:00:00 | 3744.92000 | 3745.75000 | 3742.00000 | 3744.97000 | 49.6450 | 185894.7000 | 3744.47993 2014-06-30 04:01:00 | 3744.70000 | 3744.70000 | 3743.35000 | 3744.07000 | 51.3950 | 192426.3400 | 3744.06993 2014-06-30 04:02:00 | 3744.11000 | 3744.95000 | 3743.20000 | 3743.47000 | 16.6770 | 62439.0000 | 3744.01999 2014-06-30 04:03:00 | 3743.37000 | 3743.60000 | 3742.94000 | 3743.60000 | 19.3510 | 72438.7100 | 3743.41001 2014-06-30 04:04:00 | 3743.75000 | 3744.25000 | 3743.60000 | 3743.62000 | 11.8990 | 44549.8000 | 3744.00000 2014-06-30 04:05:00 | 3743.62000 | 3745.00000 | 3743.62000 | 3744.16000 | 13.6650 | 51165.2500 | 3744.25998 2014-06-30 04:06:00 | 3744.05000 | 3744.20000 | 3744.05000 | 3744.20000 | 6.6610 | 24939.8300 | 3744.16000 2014-06-30 04:07:00 | 3744.18000 | 3745.01000 | 3744.13000 | 3744.13000 | 9.8930 | 37048.4800 | 3744.92001 2014-06-30 04:08:00 | 3745.00000 | 3745.03000 | 3744.99000 | 3745.03000 | 5.2170 | 19537.6900 | 3745.01000 2014-06-30 04:09:00 | 3744.26000 | 3745.39000 | 3744.24000 | 3744.57000 | 3.3960 | 12717.2000 | 3744.76000 2014-06-30 04:10:00 | 3744.54000 | 3744.64000 | 3744.54000 | 3744.64000 | 1.6150 | 6047.4600 | 3744.56000 2014-06-30 04:11:00 | 3744.65000 | 3746.00000 | 3744.65000 | 3746.00000 | 24.5440 | 91928.7400 | 3745.47003 2014-06-30 04:12:00 | 3746.00000 | 3746.67000 | 3745.98000 | 3745.98000 | 23.1430 | 86699.4200 | 3746.25002 2014-06-30 04:13:00 | 3746.00000 | 3746.67000 | 3745.60000 | 3746.00000 | 22.3590 | 83757.0400 | 3746.00999 2014-06-30 04:14:00 | 3745.98000 | 3745.98000 | 3744.00000 | 3744.96000 | 20.0900 | 75238.7600 | 3745.09000 2014-06-30 04:15:00 | 3744.98000 | 3745.00000 | 3744.90000 | 3745.00000 | 7.6660 | 28708.9200 | 3744.96999 2014-06-30 04:16:00 | 3745.00000 | 3747.99000 | 3744.93000 | 3746.26000 | 52.4490 | 196444.1200 | 3745.42999 2014-06-30 04:17:00 | 3747.32000 | 3747.98000 | 3746.51000 | 3747.03000 | 7.6440 | 28643.3600 | 3747.17001 2014-06-30 04:18:00 | 3746.77000 | 3747.52000 | 3746.01000 | 3747.50000 | 9.1700 | 34357.8100 | 3746.76000 2014-06-30 04:19:00 | 3746.46000 | 3746.51000 | 3746.00000 | 3746.44000 | 15.3920 | 57665.7400 | 3746.47001 2014-06-30 04:20:00 | 3746.44000 | 3746.46000 | 3746.44000 | 3746.46000 | 3.5150 | 13168.8000 | 3746.46000 2014-06-30 04:21:00 | 3747.00000 | 3747.00000 | 3745.96000 | 3745.96000 | 22.2490 | 83351.3200 | 3746.29999 2014-06-30 04:22:00 | 3745.80000 | 3746.54000 | 3745.77000 | 3746.15000 | 6.6020 | 24731.1100 | 3746.00000 2014-06-30 04:23:00 | 3746.34000 | 3747.00000 | 3745.68000 | 3746.18000 | 12.2170 | 45775.9800 | 3746.90999 2014-06-30 04:24:00 | 3746.22000 | 3747.55000 | 3746.22000 | 3747.55000 | 10.6190 | 39788.9700 | 3746.96000 2014-06-30 04:25:00 | 3747.55000 | 3750.00000 | 3747.55000 | 3748.77000 | 68.3320 | 256201.1800 | 3749.36004 2014-06-30 04:26:00 | 3748.72000 | 3748.72000 | 3747.78000 | 3747.90000 | 3.0550 | 11449.8000 | 3747.89000 2014-06-30 04:27:00 | 3747.90000 | 3748.64000 | 3744.98000 | 3745.90000 | 35.7130 | 133791.8100 | 3746.31003 2014-06-30 04:28:00 | 3745.90000 | 3748.90000 | 3745.31000 | 3747.67000 | 5.9110 | 22146.3600 | 3746.63000 2014-06-30 04:29:00 | 3748.07000 | 3749.17000 | 3748.06000 | 3749.17000 | 9.9330 | 37237.4500 | 3748.86001 2014-06-30 04:30:00 | 3749.17000 | 3749.76000 | 3749.00000 | 3749.29000 | 8.0040 | 30009.5000 | 3749.31001 2014-06-30 04:31:00 | 3748.79000 | 3748.94000 | 3747.21000 | 3747.35000 | 12.3470 | 46279.4000 | 3748.22999 2014-06-30 04:32:00 | 3747.35000 | 3747.58000 | 3747.32000 | 3747.58000 | 2.1770 | 8158.0900 | 3747.40000 2014-06-30 04:33:00 | 3747.48000 | 3747.48000 | 3746.12000 | 3746.12000 | 9.3860 | 35164.7800 | 3746.50999 2014-06-30 04:34:00 | 3746.13000 | 3746.18000 | 3744.18000 | 3746.02000 | 20.9210 | 78364.8100 | 3745.75001 2014-06-30 04:35:00 | 3746.02000 | 3746.55000 | 3744.94000 | 3744.94000 | 14.2540 | 53387.2800 | 3745.42002 2014-06-30 04:36:00 | 3744.61000 | 3744.71000 | 3740.00000 | 3742.76000 | 30.6260 | 114589.1600 | 3741.55997 2014-06-30 04:37:00 | 3742.50000 | 3743.02000 | 3742.50000 | 3743.02000 | 10.4540 | 39128.0400 | 3742.88001 2014-06-30 04:38:00 | 3743.02000 | 3743.23000 | 3742.67000 | 3743.23000 | 16.7470 | 62683.6900 | 3742.97999 2014-06-30 04:39:00 | 3743.23000 | 3744.71000 | 3743.23000 | 3744.71000 | 10.3860 | 38883.0000 | 3743.78999 2014-06-30 04:40:00 | 3744.06000 | 3744.62000 | 3743.78000 | 3744.62000 | 10.0700 | 37705.6400 | 3744.35000 2014-06-30 04:41:00 | 3744.62000 | 3744.64000 | 3743.96000 | 3743.98000 | 29.3030 | 109727.4400 | 3744.58002 2014-06-30 04:42:00 | 3743.96000 | 3743.96000 | 3740.00000 | 3741.02000 | 24.3930 | 91272.0000 | 3741.73002 2014-06-30 04:43:00 | 3741.11000 | 3742.65000 | 3741.02000 | 3741.86000 | 11.0180 | 41225.4900 | 3741.64999 2014-06-30 04:44:00 | 3742.65000 | 3742.91000 | 3740.00000 | 3741.64000 | 26.0180 | 97353.1900 | 3741.75999 2014-06-30 04:45:00 | 3741.58000 | 3741.58000 | 3740.36000 | 3741.29000 | 9.5500 | 35727.3100 | 3741.08000 2014-06-30 04:46:00 | 3741.93000 | 3742.89000 | 3741.29000 | 3742.78000 | 21.6900 | 81161.4500 | 3741.88000 2014-06-30 04:47:00 | 3742.76000 | 3743.00000 | 3742.29000 | 3743.00000 | 5.3010 | 19840.3100 | 3742.75000 2014-06-30 04:48:00 | 3742.98000 | 3743.00000 | 3742.90000 | 3742.99000 | 1.1300 | 4229.5600 | 3742.97000 2014-06-30 04:49:00 | 3742.99000 | 3744.51000 | 3742.99000 | 3743.83000 | 8.1360 | 30460.8400 | 3743.95999 2014-06-30 04:50:00 | 3743.83000 | 3744.43000 | 3743.83000 | 3744.43000 | 1.0140 | 3796.4200 | 3744.01000 2014-06-30 04:51:00 | 3744.39000 | 3744.42000 | 3744.37000 | 3744.41000 | 2.3960 | 8971.6100 | 3744.41000 2014-06-30 04:52:00 | 3744.27000 | 3744.27000 | 3741.62000 | 3743.95000 | 3.4180 | 12793.1000 | 3742.86000 2014-06-30 04:53:00 | 3743.71000 | 3743.72000 | 3742.76000 | 3742.79000 | 3.6540 | 13677.1700 | 3743.07000 2014-06-30 04:54:00 | 3742.82000 | 3743.07000 | 3741.60000 | 3743.03000 | 8.7630 | 32788.8000 | 3741.73001 2014-06-30 04:55:00 | 3743.03000 | 3743.56000 | 3741.87000 | 3743.31000 | 14.9670 | 56015.9800 | 3742.62999 2014-06-30 04:56:00 | 3743.60000 | 3743.60000 | 3742.60000 | 3742.60000 | 4.2600 | 15944.2000 | 3742.77000 2014-06-30 04:57:00 | 3742.60000 | 3743.22000 | 3742.00000 | 3743.09000 | 8.4110 | 31480.9500 | 3742.83000 2014-06-30 04:58:00 | 3743.01000 | 3743.03000 | 3742.86000 | 3742.86000 | 4.9210 | 18419.2600 | 3742.99000 2014-06-30 04:59:00 | 3742.86000 | 3743.49000 | 3741.72000 | 3743.20000 | 25.5750 | 95724.7300 | 3742.89997 2014-06-30 05:00:00 | 3743.14000 | 3743.71000 | 3743.14000 | 3743.30000 | 8.7000 | 32566.9000 | 3743.32000 2014-06-30 05:01:00 | 3743.31000 | 3743.31000 | 3742.96000 | 3742.96000 | 10.0370 | 37570.5400 | 3743.19999 2014-06-30 05:02:00 | 3742.95000 | 3742.95000 | 3742.95000 | 3742.95000 | 0.3050 | 1141.6000 | 3742.95000 2014-06-30 05:03:00 | 3741.98000 | 3742.02000 | 3741.69000 | 3741.69000 | 34.8520 | 130407.9700 | 3741.76002 2014-06-30 05:04:00 | 3741.71000 | 3741.71000 | 3741.60000 | 3741.60000 | 11.4170 | 42718.2600 | 3741.63999 2014-06-30 05:05:00 | 3741.66000 | 3741.75000 | 3741.14000 | 3741.75000 | 12.3460 | 46194.8100 | 3741.67999 2014-06-30 05:06:00 | 3741.76000 | 3741.76000 | 3741.75000 | 3741.75000 | 0.0860 | 321.7900 | 3741.75000 2014-06-30 05:07:00 | 3741.75000 | 3742.98000 | 3740.98000 | 3742.48000 | 10.9270 | 40887.8800 | 3741.90999 2014-06-30 05:08:00 | 3742.47000 | 3742.48000 | 3741.41000 | 3741.42000 | 0.8200 | 3068.5900 | 3742.18000 2014-06-30 05:09:00 | 3742.40000 | 3742.40000 | 3742.28000 | 3742.28000 | 0.8890 | 3326.9900 | 3742.39000 2014-06-30 05:10:00 | 3742.27000 | 3742.47000 | 3741.32000 | 3742.26000 | 7.7240 | 28903.8200 | 3742.08001 2014-06-30 05:11:00 | 3742.47000 | 3743.22000 | 3742.33000 | 3743.21000 | 20.7160 | 77527.1200 | 3742.37998 2014-06-30 05:12:00 | 3743.20000 | 3743.55000 | 3743.12000 | 3743.16000 | 17.6180 | 65948.8400 | 3743.26999 2014-06-30 05:13:00 | 3743.16000 | 3743.20000 | 3740.14000 | 3740.14000 | 26.8250 | 100359.9400 | 3741.27996 2014-06-30 05:14:00 | 3740.03000 | 3740.03000 | 3738.79000 | 3740.02000 | 31.6890 | 118498.7100 | 3739.42999 2014-06-30 05:15:00 | 3740.02000 | 3740.72000 | 3739.50000 | 3739.67000 | 15.4680 | 57854.1600 | 3740.24999 2014-06-30 05:16:00 | 3739.66000 | 3739.89000 | 3738.99000 | 3739.05000 | 12.7200 | 47565.7700 | 3739.45000 2014-06-30 05:17:00 | 3738.91000 | 3739.05000 | 3737.00000 | 3738.60000 | 41.3190 | 154469.7800 | 3738.46999 2014-06-30 05:18:00 | 3738.55000 | 3738.98000 | 3737.47000 | 3738.64000 | 17.7270 | 66259.9100 | 3737.79999 2014-06-30 05:19:00 | 3738.12000 | 3738.98000 | 3737.06000 | 3737.44000 | 36.4040 | 136067.2900 | 3737.70004 2014-06-30 05:20:00 | 3737.44000 | 3739.00000 | 3737.00000 | 3737.36000 | 42.9670 | 160609.6600 | 3737.97997 2014-06-30 05:21:00 | 3737.56000 | 3738.83000 | 3737.00000 | 3737.84000 | 22.9340 | 85723.4100 | 3737.83002 2014-06-30 05:22:00 | 3738.26000 | 3738.90000 | 3738.20000 | 3738.90000 | 4.9800 | 18618.3600 | 3738.63000 2014-06-30 05:23:00 | 3738.90000 | 3738.93000 | 3738.22000 | 3738.93000 | 9.0400 | 33798.2400 | 3738.74000 2014-06-30 05:24:00 | 3738.93000 | 3738.95000 | 3738.79000 | 3738.79000 | 2.0050 | 7496.5000 | 3738.90000 2014-06-30 05:25:00 | 3738.79000 | 3738.88000 | 3738.15000 | 3738.15000 | 12.1630 | 45470.0300 | 3738.39001 2014-06-30 05:26:00 | 3738.11000 | 3739.00000 | 3738.00000 | 3738.99000 | 10.9410 | 40906.9500 | 3738.87000 2014-06-30 05:27:00 | 3738.99000 | 3739.00000 | 3738.54000 | 3739.00000 | 10.1720 | 38032.6200 | 3738.95001 2014-06-30 05:28:00 | 3739.00000 | 3740.97000 | 3739.00000 | 3740.97000 | 10.5650 | 39511.3100 | 3739.82999 2014-06-30 05:29:00 | 3740.92000 | 3740.93000 | 3739.44000 | 3740.08000 | 2.5780 | 9642.5000 | 3740.30000 2014-06-30 05:30:00 | 3740.12000 | 3741.55000 | 3740.12000 | 3741.52000 | 0.6380 | 2386.8700 | 3741.17000 2014-06-30 05:31:00 | 3740.20000 | 3740.37000 | 3740.20000 | 3740.26000 | 3.2820 | 12275.5100 | 3740.25000 2014-06-30 05:32:00 | 3740.57000 | 3741.60000 | 3739.75000 | 3739.90000 | 17.1990 | 64338.0400 | 3740.80000 2014-06-30 05:33:00 | 3740.68000 | 3741.19000 | 3738.32000 | 3738.34000 | 4.5040 | 16842.9300 | 3739.55000 2014-06-30 05:34:00 | 3738.93000 | 3739.47000 | 3738.00000 | 3739.13000 | 27.0500 | 101136.7200 | 3738.88000 2014-06-30 05:35:00 | 3738.03000 | 3738.95000 | 3738.03000 | 3738.95000 | 6.8800 | 25723.7400 | 3738.92000 2014-06-30 05:36:00 | 3738.95000 | 3740.00000 | 3738.95000 | 3740.00000 | 8.4580 | 31624.4800 | 3739.00000 2014-06-30 05:37:00 | 3739.96000 | 3740.54000 | 3739.77000 | 3740.37000 | 12.0330 | 45006.3900 | 3740.25001 2014-06-30 05:38:00 | 3740.39000 | 3741.60000 | 3740.39000 | 3741.60000 | 6.1300 | 22931.0400 | 3740.79000 2014-06-30 05:39:00 | 3741.60000 | 3741.69000 | 3740.55000 | 3741.15000 | 3.2270 | 12073.7300 | 3741.47000 2014-06-30 05:40:00 | 3741.15000 | 3741.88000 | 3740.36000 | 3741.88000 | 10.0170 | 37475.8500 | 3741.22999 2014-06-30 05:41:00 | 3741.87000 | 3742.84000 | 3741.14000 | 3742.84000 | 13.5720 | 50788.2700 | 3742.14001 2014-06-30 05:42:00 | 3741.78000 | 3742.90000 | 3741.35000 | 3741.53000 | 10.5060 | 39318.6200 | 3742.48999 2014-06-30 05:43:00 | 3742.17000 | 3753.12000 | 3741.71000 | 3753.05000 | 107.0810 | 401366.4300 | 3748.25003 2014-06-30 05:44:00 | 3753.02000 | 3761.48000 | 3752.00000 | 3760.98000 | 314.7442 | 1182663.9600 | 3757.54035 2014-06-30 05:45:00 | 3760.98000 | 3763.02000 | 3755.00000 | 3763.00000 | 229.2407 | 862204.2700 | 3761.13005 2014-06-30 05:46:00 | 3763.02000 | 3771.00000 | 3763.02000 | 3768.15000 | 279.0828 | 1051199.0700 | 3766.62021 2014-06-30 05:47:00 | 3768.84000 | 3774.20000 | 3767.70000 | 3772.01000 | 238.0718 | 897906.9400 | 3771.58011 2014-06-30 05:48:00 | 3772.00000 | 3790.00000 | 3771.00000 | 3786.76000 | 431.6539 | 1631846.2900 | 3780.45045 2014-06-30 05:49:00 | 3785.85000 | 3790.00000 | 3783.86000 | 3788.00000 | 132.4458 | 501581.6600 | 3787.06985 2014-06-30 05:50:00 | 3787.98000 | 3792.36000 | 3779.97000 | 3790.98000 | 350.5201 | 1327331.8600 | 3786.75001 2014-06-30 05:51:00 | 3790.98000 | 3804.99000 | 3790.02000 | 3804.22000 | 576.3016 | 2188966.6200 | 3798.30025 2014-06-30 05:52:00 | 3800.22000 | 3805.01000 | 3799.00000 | 3800.09000 | 413.2260 | 1571019.1300 | 3801.83957 2014-06-30 05:53:00 | 3802.04000 | 3815.98000 | 3797.83000 | 3815.98000 | 330.0137 | 1256210.4200 | 3806.54032 2014-06-30 05:54:00 | 3815.42000 | 3821.00000 | 3805.49000 | 3815.13000 | 461.7041 | 1762661.9600 | 3817.73050 2014-06-30 05:55:00 | 3813.99000 | 3818.01000 | 3810.00000 | 3810.02000 | 255.0179 | 972663.9100 | 3814.09986 2014-06-30 05:56:00 | 3810.00000 | 3815.26000 | 3805.92000 | 3809.88000 | 296.8643 | 1131421.2500 | 3811.24034 2014-06-30 05:57:00 | 3812.84000 | 3812.97000 | 3805.97000 | 3808.00000 | 172.9971 | 658982.1500 | 3809.20987 2014-06-30 05:58:00 | 3809.89000 | 3809.90000 | 3797.67000 | 3800.00000 | 207.3061 | 788507.3000 | 3803.58979 2014-06-30 05:59:00 | 3800.00000 | 3805.00000 | 3797.67000 | 3804.51000 | 211.6321 | 804483.4400 | 3801.33012 2014-06-30 06:00:00 | 3804.51000 | 3809.86000 | 3804.00000 | 3807.03000 | 263.1222 | 1001387.8100 | 3805.79015 2014-06-30 06:01:00 | 3808.96000 | 3815.00000 | 3808.10000 | 3813.93000 | 277.8792 | 1059275.6600 | 3811.99994 2014-06-30 06:02:00 | 3813.93000 | 3815.00000 | 3811.21000 | 3813.00000 | 228.7539 | 872549.8100 | 3814.36023 2014-06-30 06:03:00 | 3812.98000 | 3814.96000 | 3806.27000 | 3808.89000 | 161.4358 | 615184.9900 | 3810.70982 2014-06-30 06:04:00 | 3807.99000 | 3810.68000 | 3805.02000 | 3810.68000 | 106.0949 | 403918.1300 | 3807.13986 2014-06-30 06:05:00 | 3809.50000 | 3812.02000 | 3809.11000 | 3809.92000 | 63.2380 | 240984.8600 | 3810.75997 2014-06-30 06:06:00 | 3809.90000 | 3809.94000 | 3807.00000 | 3809.92000 | 105.2420 | 400852.9300 | 3808.87005 2014-06-30 06:07:00 | 3809.94000 | 3811.94000 | 3808.00000 | 3808.07000 | 152.7349 | 581887.8300 | 3809.78980 2014-06-30 06:08:00 | 3808.97000 | 3809.09000 | 3803.00000 | 3803.05000 | 206.7539 | 787000.3100 | 3806.46021 2014-06-30 06:09:00 | 3804.85000 | 3807.06000 | 3800.10000 | 3805.00000 | 152.7010 | 580853.3400 | 3803.86004 2014-06-30 06:10:00 | 3803.28000 | 3804.32000 | 3798.00000 | 3800.14000 | 248.7609 | 945505.4100 | 3800.86006 2014-06-30 06:11:00 | 3800.14000 | 3805.00000 | 3799.13000 | 3805.00000 | 82.9919 | 315473.8600 | 3801.26004 2014-06-30 06:12:00 | 3805.00000 | 3807.06000 | 3803.99000 | 3807.06000 | 244.0009 | 928638.2100 | 3805.88006 2014-06-30 06:13:00 | 3806.15000 | 3818.99000 | 3806.14000 | 3818.23000 | 316.5640 | 1206979.4300 | 3812.75033 2014-06-30 06:14:00 | 3818.23000 | 3825.00000 | 3815.00000 | 3820.00000 | 354.3161 | 1353501.6500 | 3820.03964 2014-06-30 06:15:00 | 3819.00000 | 3820.71000 | 3815.00000 | 3817.05000 | 312.8201 | 1194503.5500 | 3818.50001 2014-06-30 06:16:00 | 3816.16000 | 3817.00000 | 3810.00000 | 3812.68000 | 183.1718 | 698417.5700 | 3812.91009 2014-06-30 06:17:00 | 3812.66000 | 3818.23000 | 3812.33000 | 3815.00000 | 116.4871 | 444359.8500 | 3814.66991 2014-06-30 06:18:00 | 3815.00000 | 3823.94000 | 3815.00000 | 3821.79000 | 222.2067 | 848589.7500 | 3818.91981 2014-06-30 06:19:00 | 3821.80000 | 3823.99000 | 3817.20000 | 3818.89000 | 159.9562 | 611083.8500 | 3820.31984 2014-06-30 06:20:00 | 3818.89000 | 3818.89000 | 3811.10000 | 3811.56000 | 117.4341 | 448104.8900 | 3815.80012 2014-06-30 06:21:00 | 3813.40000 | 3817.90000 | 3813.07000 | 3817.82000 | 77.5190 | 295779.9200 | 3815.57998 2014-06-30 06:22:00 | 3817.84000 | 3818.87000 | 3815.33000 | 3818.13000 | 61.4160 | 234487.3400 | 3818.01993 2014-06-30 06:23:00 | 3818.10000 | 3820.00000 | 3816.11000 | 3818.89000 | 65.5991 | 250482.8200 | 3818.38998 2014-06-30 06:24:00 | 3817.00000 | 3817.83000 | 3814.45000 | 3814.54000 | 83.8951 | 320128.4100 | 3815.81989 2014-06-30 06:25:00 | 3815.09000 | 3820.00000 | 3814.52000 | 3820.00000 | 85.0310 | 324554.0400 | 3816.89002 2014-06-30 06:26:00 | 3820.00000 | 3826.76000 | 3820.00000 | 3823.00000 | 251.0209 | 959655.4100 | 3823.01006 2014-06-30 06:27:00 | 3823.00000 | 3824.99000 | 3820.21000 | 3820.21000 | 230.5258 | 881320.8200 | 3823.08975 2014-06-30 06:28:00 | 3820.18000 | 3828.00000 | 3819.00000 | 3825.00000 | 175.2528 | 670082.5200 | 3823.52013 2014-06-30 06:29:00 | 3826.03000 | 3834.16000 | 3825.00000 | 3832.52000 | 360.0921 | 1378983.4700 | 3829.53020 2014-06-30 06:30:00 | 3832.52000 | 3835.00000 | 3824.56000 | 3829.01000 | 211.7033 | 811301.9800 | 3832.26018 2014-06-30 06:31:00 | 3827.83000 | 3829.00000 | 3824.70000 | 3827.18000 | 165.0580 | 631743.1100 | 3827.39992 2014-06-30 06:32:00 | 3827.27000 | 3829.01000 | 3826.12000 | 3828.20000 | 187.4389 | 717401.7400 | 3827.38995 2014-06-30 06:33:00 | 3829.01000 | 3837.99000 | 3828.99000 | 3835.25000 | 89.5560 | 343319.9300 | 3833.57991 2014-06-30 06:34:00 | 3834.93000 | 3835.00000 | 3831.00000 | 3834.96000 | 123.9382 | 475022.7200 | 3832.73994 2014-06-30 06:35:00 | 3834.40000 | 3835.96000 | 3830.21000 | 3834.00000 | 142.6830 | 547070.7900 | 3834.17011 2014-06-30 06:36:00 | 3834.00000 | 3834.31000 | 3829.00000 | 3829.68000 | 140.1969 | 537140.6800 | 3831.32989 2014-06-30 06:37:00 | 3829.68000 | 3829.68000 | 3824.01000 | 3824.01000 | 169.6440 | 649113.7800 | 3826.33018 2014-06-30 06:38:00 | 3824.98000 | 3825.64000 | 3822.73000 | 3825.64000 | 134.1899 | 513221.2800 | 3824.59000 2014-06-30 06:39:00 | 3825.64000 | 3838.00000 | 3825.62000 | 3831.85000 | 228.3452 | 874621.3000 | 3830.25971 2014-06-30 06:40:00 | 3833.65000 | 3840.00000 | 3830.00000 | 3838.28000 | 336.2552 | 1289582.1000 | 3835.12958 2014-06-30 06:41:00 | 3838.28000 | 3841.69000 | 3835.00000 | 3838.52000 | 284.9708 | 1094165.2900 | 3839.57006 2014-06-30 06:42:00 | 3838.52000 | 3841.00000 | 3833.50000 | 3839.00000 | 249.3859 | 957424.7000 | 3839.12973 2014-06-30 06:43:00 | 3839.96000 | 3848.12000 | 3839.10000 | 3848.00000 | 390.2046 | 1499969.5400 | 3844.05945 2014-06-30 06:44:00 | 3848.02000 | 3876.00000 | 3846.83000 | 3855.05000 | 713.4128 | 2748359.0700 | 3852.41052 2014-06-30 06:45:00 | 3855.04000 | 3864.43000 | 3854.10000 | 3856.42000 | 381.8429 | 1473543.1700 | 3859.03028 2014-06-30 06:46:00 | 3856.00000 | 3869.00000 | 3856.00000 | 3863.26000 | 318.5206 | 1229616.9400 | 3860.40005 2014-06-30 06:47:00 | 3861.06000 | 3865.55000 | 3859.98000 | 3865.55000 | 262.8732 | 1015284.8700 | 3862.26022 2014-06-30 06:48:00 | 3865.97000 | 3874.08000 | 3862.67000 | 3874.00000 | 448.2945 | 1735092.2500 | 3870.42936 2014-06-30 06:49:00 | 3872.91000 | 3879.87000 | 3871.98000 | 3879.00000 | 351.8362 | 1363703.0500 | 3875.95966 2014-06-30 06:50:00 | 3879.00000 | 3879.87000 | 3862.08000 | 3870.00000 | 343.3603 | 1329810.4800 | 3872.93003 2014-06-30 06:51:00 | 3870.07000 | 3879.86000 | 3870.00000 | 3878.00000 | 171.9002 | 666104.7200 | 3874.95001 2014-06-30 06:52:00 | 3877.24000 | 3878.76000 | 3869.00000 | 3869.29000 | 229.5761 | 889033.3200 | 3872.49977 2014-06-30 06:53:00 | 3869.27000 | 3872.00000 | 3866.00000 | 3871.01000 | 180.2521 | 697400.6300 | 3869.03010 2014-06-30 06:54:00 | 3871.02000 | 3873.00000 | 3869.02000 | 3869.02000 | 141.2770 | 546912.7900 | 3871.20989 2014-06-30 06:55:00 | 3869.00000 | 3873.00000 | 3867.90000 | 3872.12000 | 273.6327 | 1059092.6500 | 3870.49019 2014-06-30 06:56:00 | 3872.12000 | 3875.50000 | 3872.02000 | 3875.43000 | 182.9580 | 708777.6100 | 3873.98991 2014-06-30 06:57:00 | 3875.50000 | 3890.00000 | 3875.16000 | 3889.98000 | 494.7183 | 1920936.7300 | 3882.88979 2014-06-30 06:58:00 | 3889.98000 | 3890.04000 | 3887.00000 | 3888.00000 | 320.2209 | 1245214.1600 | 3888.61007 2014-06-30 06:59:00 | 3888.00000 | 3888.76000 | 3880.70000 | 3885.88000 | 218.2300 | 847576.8100 | 3883.87000 2014-06-30 07:00:00 | 3885.88000 | 3890.50000 | 3880.70000 | 3890.00000 | 403.7740 | 1569497.8900 | 3887.07041 2014-06-30 07:01:00 | 3890.00000 | 3894.00000 | 3886.02000 | 3886.02000 | 340.1180 | 1323307.3700 | 3890.72983 2014-06-30 07:02:00 | 3885.98000 | 3887.12000 | 3880.01000 | 3883.00000 | 247.1773 | 959722.6200 | 3882.72983 2014-06-30 07:03:00 | 3882.02000 | 3882.02000 | 3874.67000 | 3876.56000 | 218.5241 | 847128.2700 | 3876.59023 2014-06-30 07:04:00 | 3876.58000 | 3880.00000 | 3872.00000 | 3872.00000 | 254.1717 | 984816.4100 | 3874.61011 2014-06-30 07:05:00 | 3872.02000 | 3872.04000 | 3865.00000 | 3869.97000 | 277.0417 | 1071746.8900 | 3868.54012 2014-06-30 07:06:00 | 3869.95000 | 3873.67000 | 3868.61000 | 3868.61000 | 262.8427 | 1017335.3400 | 3870.51018 2014-06-30 07:07:00 | 3868.61000 | 3868.91000 | 3862.21000 | 3862.23000 | 189.7690 | 733527.4200 | 3865.36995 2014-06-30 07:08:00 | 3862.23000 | 3863.08000 | 3858.00000 | 3859.92000 | 278.6742 | 1075707.4900 | 3860.09030 2014-06-30 07:09:00 | 3859.92000 | 3865.00000 | 3858.00000 | 3862.96000 | 192.1359 | 741775.0300 | 3860.67979 2014-06-30 07:10:00 | 3864.19000 | 3865.67000 | 3860.00000 | 3861.00000 | 255.5529 | 987348.9400 | 3863.58019 2014-06-30 07:11:00 | 3861.00000 | 3862.54000 | 3855.40000 | 3862.00000 | 203.1049 | 783822.3000 | 3859.19973 2014-06-30 07:12:00 | 3862.00000 | 3865.00000 | 3861.07000 | 3865.00000 | 194.5808 | 751624.6100 | 3862.79004 2014-06-30 07:13:00 | 3865.02000 | 3867.92000 | 3864.96000 | 3867.16000 | 224.4373 | 867678.9100 | 3866.01984 2014-06-30 07:14:00 | 3867.02000 | 3870.90000 | 3866.74000 | 3870.02000 | 220.8158 | 854234.6700 | 3868.53976 2014-06-30 07:15:00 | 3870.20000 | 3877.00000 | 3870.00000 | 3876.90000 | 145.6381 | 564274.7300 | 3874.49993 2014-06-30 07:16:00 | 3876.36000 | 3877.00000 | 3870.00000 | 3870.00000 | 215.2750 | 833891.1900 | 3873.60972 2014-06-30 07:17:00 | 3871.00000 | 3872.34000 | 3867.20000 | 3872.10000 | 161.7429 | 625966.1700 | 3870.13012 2014-06-30 07:18:00 | 3870.69000 | 3870.93000 | 3868.50000 | 3868.54000 | 87.1929 | 337428.7000 | 3869.91007 2014-06-30 07:19:00 | 3868.54000 | 3872.10000 | 3868.54000 | 3872.02000 | 62.0490 | 240119.1800 | 3869.82998 2014-06-30 07:20:00 | 3872.02000 | 3872.02000 | 3868.10000 | 3869.02000 | 92.4249 | 357678.7800 | 3869.93988 2014-06-30 07:21:00 | 3869.02000 | 3870.05000 | 3868.04000 | 3869.17000 | 149.4880 | 578388.3300 | 3869.12992 2014-06-30 07:22:00 | 3869.19000 | 3869.72000 | 3867.20000 | 3869.70000 | 71.7400 | 277541.3700 | 3868.71000 2014-06-30 07:23:00 | 3869.70000 | 3873.03000 | 3869.69000 | 3873.03000 | 85.8721 | 332419.4500 | 3871.10005 2014-06-30 07:24:00 | 3873.03000 | 3880.00000 | 3873.03000 | 3878.94000 | 309.2906 | 1198928.0900 | 3876.38005 2014-06-30 07:25:00 | 3878.94000 | 3880.96000 | 3876.44000 | 3879.02000 | 232.6449 | 902383.0000 | 3878.79969 2014-06-30 07:26:00 | 3879.02000 | 3880.04000 | 3875.00000 | 3878.17000 | 137.5800 | 533615.1800 | 3878.58000 2014-06-30 07:27:00 | 3878.21000 | 3880.09000 | 3876.55000 | 3880.09000 | 194.2818 | 753520.0100 | 3878.49009 2014-06-30 07:28:00 | 3880.05000 | 3883.00000 | 3878.01000 | 3879.80000 | 192.2389 | 746054.1800 | 3880.86995 2014-06-30 07:29:00 | 3879.80000 | 3880.00000 | 3876.20000 | 3876.20000 | 97.7269 | 379082.5500 | 3878.99992 2014-06-30 07:30:00 | 3877.86000 | 3877.86000 | 3872.30000 | 3877.11000 | 105.5551 | 408991.1100 | 3874.66987 2014-06-30 07:31:00 | 3876.43000 | 3879.98000 | 3876.32000 | 3879.04000 | 44.0569 | 170854.1500 | 3878.02997 2014-06-30 07:32:00 | 3879.04000 | 3879.98000 | 3876.96000 | 3877.18000 | 110.5980 | 428937.9200 | 3878.34994 2014-06-30 07:33:00 | 3877.07000 | 3877.07000 | 3872.98000 | 3872.98000 | 73.7729 | 285885.5600 | 3875.21006 2014-06-30 07:34:00 | 3872.24000 | 3879.97000 | 3872.00000 | 3873.48000 | 113.4680 | 439603.3900 | 3874.24994 2014-06-30 07:35:00 | 3873.48000 | 3874.99000 | 3870.29000 | 3874.99000 | 127.9201 | 495403.6800 | 3872.76000 2014-06-30 07:36:00 | 3875.00000 | 3875.15000 | 3872.24000 | 3875.15000 | 70.5760 | 273446.1600 | 3874.48993 2014-06-30 07:37:00 | 3876.16000 | 3876.97000 | 3875.17000 | 3875.44000 | 59.2060 | 229489.5100 | 3876.11994 2014-06-30 07:38:00 | 3875.83000 | 3877.79000 | 3873.93000 | 3877.56000 | 58.2199 | 225655.2400 | 3875.91000 2014-06-30 07:39:00 | 3877.79000 | 3879.00000 | 3877.79000 | 3878.57000 | 56.6461 | 219696.6800 | 3878.40994 2014-06-30 07:40:00 | 3878.93000 | 3880.00000 | 3878.53000 | 3879.03000 | 90.2629 | 350164.1000 | 3879.38007 2014-06-30 07:41:00 | 3879.20000 | 3883.00000 | 3879.00000 | 3882.04000 | 151.5812 | 588280.4000 | 3880.96005 2014-06-30 07:42:00 | 3882.90000 | 3883.00000 | 3876.53000 | 3877.11000 | 106.6139 | 413802.6900 | 3881.32011 2014-06-30 07:43:00 | 3878.19000 | 3878.19000 | 3864.03000 | 3870.90000 | 138.1822 | 535088.3600 | 3872.34008 2014-06-30 07:44:00 | 3870.92000 | 3873.97000 | 3867.13000 | 3871.00000 | 226.3169 | 876020.7800 | 3870.76982 2014-06-30 07:45:00 | 3872.00000 | 3875.84000 | 3871.05000 | 3872.93000 | 62.5570 | 242277.8100 | 3872.90995 2014-06-30 07:46:00 | 3872.96000 | 3875.84000 | 3872.93000 | 3874.48000 | 43.5630 | 168776.0100 | 3874.30003 2014-06-30 07:47:00 | 3874.48000 | 3874.48000 | 3870.00000 | 3870.05000 | 98.5221 | 381468.8000 | 3871.91005 2014-06-30 07:48:00 | 3870.04000 | 3873.80000 | 3869.90000 | 3873.80000 | 79.0579 | 306007.8900 | 3870.67996 2014-06-30 07:49:00 | 3874.47000 | 3874.50000 | 3872.00000 | 3873.87000 | 83.6940 | 324185.4900 | 3873.46009 2014-06-30 07:50:00 | 3873.80000 | 3873.82000 | 3870.00000 | 3871.96000 | 62.3370 | 241340.2400 | 3871.53995 2014-06-30 07:51:00 | 3870.97000 | 3872.00000 | 3870.15000 | 3872.00000 | 32.5750 | 126101.4100 | 3871.10996 2014-06-30 07:52:00 | 3871.99000 | 3873.61000 | 3871.34000 | 3873.00000 | 56.5020 | 218796.6500 | 3872.37003 2014-06-30 07:53:00 | 3873.87000 | 3877.05000 | 3872.04000 | 3876.52000 | 107.7899 | 417701.9000 | 3875.15000 2014-06-30 07:54:00 | 3876.50000 | 3878.00000 | 3872.29000 | 3874.61000 | 69.6820 | 270070.8900 | 3875.76004 2014-06-30 07:55:00 | 3874.61000 | 3875.92000 | 3874.10000 | 3875.32000 | 14.3850 | 55749.8700 | 3875.55998 2014-06-30 07:56:00 | 3875.34000 | 3875.95000 | 3872.19000 | 3874.04000 | 49.3631 | 191277.3800 | 3874.91004 2014-06-30 07:57:00 | 3875.43000 | 3875.43000 | 3873.02000 | 3873.15000 | 24.3690 | 94413.1900 | 3874.31999 2014-06-30 07:58:00 | 3873.20000 | 3874.40000 | 3873.00000 | 3873.00000 | 28.5480 | 110586.9300 | 3873.71999 2014-06-30 07:59:00 | 3873.00000 | 3873.02000 | 3872.24000 | 3873.00000 | 13.9880 | 54174.3400 | 3872.91999 2014-06-30 08:00:00 | 3873.00000 | 3875.00000 | 3873.00000 | 3875.00000 | 42.3620 | 164119.8400 | 3874.22002 2014-06-30 08:01:00 | 3873.98000 | 3875.90000 | 3873.50000 | 3875.90000 | 20.1040 | 77897.7300 | 3874.74002 2014-06-30 08:02:00 | 3875.86000 | 3877.02000 | 3874.33000 | 3877.01000 | 28.1860 | 109240.7500 | 3875.70997 2014-06-30 08:03:00 | 3877.04000 | 3883.00000 | 3877.01000 | 3883.00000 | 135.6419 | 526336.7600 | 3880.34007 2014-06-30 08:04:00 | 3881.98000 | 3884.00000 | 3879.48000 | 3880.01000 | 116.6310 | 452811.6900 | 3882.43003 2014-06-30 08:05:00 | 3880.01000 | 3880.02000 | 3878.00000 | 3879.00000 | 77.4389 | 300392.5100 | 3879.08998 2014-06-30 08:06:00 | 3878.63000 | 3878.63000 | 3872.14000 | 3874.81000 | 61.8960 | 239792.0300 | 3874.10994 2014-06-30 08:07:00 | 3876.41000 | 3879.00000 | 3875.22000 | 3877.03000 | 112.8671 | 437637.7900 | 3877.45992 2014-06-30 08:08:00 | 3877.15000 | 3878.00000 | 3876.08000 | 3877.90000 | 54.6670 | 211957.5200 | 3877.24996 2014-06-30 08:09:00 | 3877.90000 | 3879.99000 | 3875.06000 | 3875.83000 | 159.3102 | 617680.6100 | 3877.22001 2014-06-30 08:10:00 | 3875.98000 | 3878.43000 | 3875.77000 | 3878.00000 | 131.1869 | 508514.6000 | 3876.25990 2014-06-30 08:11:00 | 3878.00000 | 3878.42000 | 3876.00000 | 3876.78000 | 47.3500 | 183574.7200 | 3876.97000 2014-06-30 08:12:00 | 3876.72000 | 3877.98000 | 3876.00000 | 3877.96000 | 50.4650 | 195645.1400 | 3876.84993 2014-06-30 08:13:00 | 3877.26000 | 3877.90000 | 3875.80000 | 3876.03000 | 118.8979 | 460889.7100 | 3876.34993 2014-06-30 08:14:00 | 3876.02000 | 3877.95000 | 3875.01000 | 3875.97000 | 87.0689 | 337470.4200 | 3875.89998 2014-06-30 08:15:00 | 3875.04000 | 3878.42000 | 3875.04000 | 3878.05000 | 117.2930 | 454809.4300 | 3877.55009 2014-06-30 08:16:00 | 3878.42000 | 3882.90000 | 3878.07000 | 3880.95000 | 134.3081 | 521222.7300 | 3880.79993 2014-06-30 08:17:00 | 3880.93000 | 3882.54000 | 3879.88000 | 3882.00000 | 144.9200 | 562476.3600 | 3881.29000 2014-06-30 08:18:00 | 3882.46000 | 3882.58000 | 3879.00000 | 3879.44000 | 139.9979 | 543264.4500 | 3880.51992 2014-06-30 08:19:00 | 3879.44000 | 3880.00000 | 3878.02000 | 3879.00000 | 61.8510 | 239927.3700 | 3879.12002 2014-06-30 08:20:00 | 3879.02000 | 3880.96000 | 3879.00000 | 3880.06000 | 48.8169 | 189433.6700 | 3880.48996 2014-06-30 08:21:00 | 3880.06000 | 3885.00000 | 3879.99000 | 3884.57000 | 118.5430 | 460307.2500 | 3883.04009 2014-06-30 08:22:00 | 3884.58000 | 3889.96000 | 3884.57000 | 3889.96000 | 202.3692 | 786661.5400 | 3887.25996 2014-06-30 08:23:00 | 3889.13000 | 3899.06000 | 3889.03000 | 3899.06000 | 327.7351 | 1276419.8900 | 3894.66959 2014-06-30 08:24:00 | 3899.90000 | 3904.00000 | 3891.42000 | 3900.13000 | 361.2634 | 1408887.5900 | 3899.89031 2014-06-30 08:25:00 | 3900.13000 | 3918.88000 | 3900.11000 | 3915.00000 | 388.6737 | 1519982.4300 | 3910.69037 2014-06-30 08:26:00 | 3915.12000 | 3934.21000 | 3915.00000 | 3929.10000 | 547.9425 | 2150515.4500 | 3924.71034 2014-06-30 08:27:00 | 3931.85000 | 3931.85000 | 3922.00000 | 3927.09000 | 300.4209 | 1179311.3500 | 3925.53007 2014-06-30 08:28:00 | 3928.00000 | 3937.94000 | 3927.09000 | 3936.00000 | 231.4262 | 910282.5000 | 3933.35978 2014-06-30 08:29:00 | 3935.50000 | 3944.99000 | 3935.48000 | 3940.00000 | 435.8143 | 1717692.5000 | 3941.34047 2014-06-30 08:30:00 | 3936.09000 | 3940.18000 | 3936.00000 | 3937.86000 | 301.5011 | 1187055.1700 | 3937.15009 2014-06-30 08:31:00 | 3937.87000 | 3939.83000 | 3934.97000 | 3934.97000 | 230.5388 | 907501.9500 | 3936.43993 2014-06-30 08:32:00 | 3934.97000 | 3934.97000 | 3927.00000 | 3927.00000 | 154.8528 | 608704.8100 | 3930.86011 2014-06-30 08:33:00 | 3927.00000 | 3932.00000 | 3921.39000 | 3930.14000 | 226.7922 | 890660.7900 | 3927.21013 2014-06-30 08:34:00 | 3930.90000 | 3936.31000 | 3930.14000 | 3934.04000 | 255.3497 | 1004487.0500 | 3933.76998 2014-06-30 08:35:00 | 3934.36000 | 3934.36000 | 3925.00000 | 3925.35000 | 236.7552 | 930125.8300 | 3928.63971 2014-06-30 08:36:00 | 3925.35000 | 3926.70000 | 3918.00000 | 3923.98000 | 257.9190 | 1011790.4200 | 3922.89993 2014-06-30 08:37:00 | 3923.04000 | 3925.00000 | 3919.12000 | 3919.92000 | 214.0081 | 839333.4500 | 3921.96990 2014-06-30 08:38:00 | 3919.89000 | 3920.00000 | 3912.06000 | 3913.00000 | 180.8879 | 708360.6800 | 3916.01990 2014-06-30 08:39:00 | 3912.98000 | 3914.17000 | 3907.14000 | 3911.14000 | 347.5712 | 1359215.5400 | 3910.61011 2014-06-30 08:40:00 | 3912.77000 | 3918.00000 | 3912.77000 | 3915.04000 | 255.4839 | 1000214.3200 | 3914.98025 2014-06-30 08:41:00 | 3915.15000 | 3918.81000 | 3915.04000 | 3918.02000 | 153.9420 | 602974.0500 | 3916.89008 2014-06-30 08:42:00 | 3918.02000 | 3920.00000 | 3916.77000 | 3917.00000 | 283.5350 | 1111105.6500 | 3918.75964 2014-06-30 08:43:00 | 3918.88000 | 3918.93000 | 3913.00000 | 3916.99000 | 193.0209 | 755949.0000 | 3916.41004 2014-06-30 08:44:00 | 3916.71000 | 3918.86000 | 3916.00000 | 3916.00000 | 81.5750 | 319545.6800 | 3917.19990 2014-06-30 08:45:00 | 3915.11000 | 3918.00000 | 3915.00000 | 3915.68000 | 58.1870 | 227875.0200 | 3916.24996 2014-06-30 08:46:00 | 3916.60000 | 3923.22000 | 3916.06000 | 3922.00000 | 151.7370 | 594766.5100 | 3919.71988 2014-06-30 08:47:00 | 3922.14000 | 3924.00000 | 3920.15000 | 3923.05000 | 119.6521 | 469344.7700 | 3922.58006 2014-06-30 08:48:00 | 3924.00000 | 3928.40000 | 3923.07000 | 3925.67000 | 201.6131 | 791500.7600 | 3925.84016 2014-06-30 08:49:00 | 3925.65000 | 3928.02000 | 3925.00000 | 3926.67000 | 167.7359 | 658598.0700 | 3926.39982 2014-06-30 08:50:00 | 3926.68000 | 3926.68000 | 3922.00000 | 3924.11000 | 135.9912 | 533592.6200 | 3923.73004 2014-06-30 08:51:00 | 3924.11000 | 3926.00000 | 3924.11000 | 3925.09000 | 93.5391 | 367165.1500 | 3925.25998 2014-06-30 08:52:00 | 3925.09000 | 3926.83000 | 3921.00000 | 3922.79000 | 176.4312 | 692174.8600 | 3923.20005 2014-06-30 08:53:00 | 3922.79000 | 3925.00000 | 3920.03000 | 3923.04000 | 198.7559 | 779665.5700 | 3922.72979 2014-06-30 08:54:00 | 3923.05000 | 3923.91000 | 3920.00000 | 3922.00000 | 137.4371 | 539039.3100 | 3922.07990 2014-06-30 08:55:00 | 3921.90000 | 3921.96000 | 3917.56000 | 3917.94000 | 178.1122 | 698176.5500 | 3919.87010 2014-06-30 08:56:00 | 3917.94000 | 3919.44000 | 3915.67000 | 3917.98000 | 165.5008 | 648303.0900 | 3917.22003 2014-06-30 08:57:00 | 3917.94000 | 3923.00000 | 3917.55000 | 3923.00000 | 208.2899 | 816440.1100 | 3919.72999 2014-06-30 08:58:00 | 3922.74000 | 3927.40000 | 3921.00000 | 3924.60000 | 155.1559 | 608712.1400 | 3923.22984 2014-06-30 08:59:00 | 3924.69000 | 3928.00000 | 3923.10000 | 3924.00000 | 178.5970 | 701093.1300 | 3925.55986 2014-06-30 09:00:00 | 3925.74000 | 3927.90000 | 3923.44000 | 3923.51000 | 114.7150 | 450301.1400 | 3925.38985 2014-06-30 09:01:00 | 3924.43000 | 3924.43000 | 3920.00000 | 3920.02000 | 76.8031 | 301174.7900 | 3921.39006 2014-06-30 09:02:00 | 3920.02000 | 3920.53000 | 3916.00000 | 3916.70000 | 116.1261 | 455016.9300 | 3918.29988 2014-06-30 09:03:00 | 3917.86000 | 3920.00000 | 3917.03000 | 3918.10000 | 48.6100 | 190495.6700 | 3918.86000 2014-06-30 09:04:00 | 3918.57000 | 3918.57000 | 3913.14000 | 3914.93000 | 92.5400 | 362419.1400 | 3916.35000 2014-06-30 09:05:00 | 3913.22000 | 3914.88000 | 3910.20000 | 3912.04000 | 161.0401 | 630008.1400 | 3912.12000 2014-06-30 09:06:00 | 3912.00000 | 3912.01000 | 3901.74000 | 3901.98000 | 221.1942 | 864291.9700 | 3907.39024 2014-06-30 09:07:00 | 3901.98000 | 3905.00000 | 3896.67000 | 3905.00000 | 503.6311 | 1964443.2400 | 3900.56014 2014-06-30 09:08:00 | 3905.00000 | 3909.84000 | 3901.34000 | 3904.98000 | 231.9221 | 906052.4300 | 3906.71012 2014-06-30 09:09:00 | 3904.95000 | 3906.54000 | 3904.95000 | 3905.79000 | 98.4931 | 384673.5400 | 3905.59008 2014-06-30 09:10:00 | 3906.00000 | 3907.58000 | 3903.00000 | 3907.58000 | 135.4029 | 528795.6400 | 3905.35010 2014-06-30 09:11:00 | 3907.58000 | 3915.00000 | 3907.02000 | 3912.27000 | 208.8537 | 816985.7000 | 3911.76020 2014-06-30 09:12:00 | 3913.29000 | 3914.11000 | 3909.23000 | 3910.00000 | 155.5340 | 608368.2200 | 3911.48016 2014-06-30 09:13:00 | 3909.02000 | 3913.98000 | 3906.94000 | 3909.88000 | 91.5071 | 357864.0700 | 3910.77993 2014-06-30 09:14:00 | 3909.36000 | 3914.58000 | 3908.56000 | 3912.88000 | 93.4070 | 365344.6600 | 3911.31993 2014-06-30 09:15:00 | 3912.83000 | 3917.79000 | 3912.00000 | 3915.53000 | 107.2829 | 419943.8000 | 3914.36008 2014-06-30 09:16:00 | 3915.54000 | 3919.36000 | 3915.54000 | 3917.00000 | 125.4239 | 491330.6500 | 3917.36013 2014-06-30 09:17:00 | 3916.96000 | 3916.96000 | 3912.82000 | 3914.40000 | 136.7991 | 535620.4800 | 3915.37997 2014-06-30 09:18:00 | 3914.12000 | 3915.08000 | 3911.98000 | 3915.00000 | 83.0241 | 324949.5700 | 3913.92009 2014-06-30 09:19:00 | 3914.50000 | 3919.87000 | 3914.50000 | 3917.92000 | 60.8711 | 238441.7400 | 3917.16002 2014-06-30 09:20:00 | 3917.94000 | 3924.00000 | 3917.94000 | 3923.02000 | 154.5271 | 606010.6000 | 3921.70989 2014-06-30 09:21:00 | 3923.02000 | 3923.96000 | 3916.00000 | 3918.49000 | 121.3579 | 475759.5500 | 3920.29994 2014-06-30 09:22:00 | 3918.53000 | 3920.04000 | 3918.02000 | 3918.02000 | 74.5891 | 292339.8600 | 3919.33998 2014-06-30 09:23:00 | 3918.00000 | 3919.29000 | 3915.03000 | 3915.89000 | 111.5040 | 436829.1600 | 3917.61011 2014-06-30 09:24:00 | 3915.89000 | 3915.89000 | 3911.00000 | 3913.81000 | 58.2300 | 227904.8000 | 3913.87000 2014-06-30 09:25:00 | 3913.84000 | 3914.43000 | 3910.82000 | 3913.92000 | 79.4800 | 310968.7600 | 3912.54000 2014-06-30 09:26:00 | 3913.92000 | 3916.36000 | 3913.92000 | 3915.00000 | 87.9549 | 344355.7800 | 3915.13989 2014-06-30 09:27:00 | 3914.96000 | 3915.20000 | 3912.00000 | 3913.00000 | 126.2782 | 494194.6200 | 3913.53994 2014-06-30 09:28:00 | 3913.02000 | 3917.90000 | 3913.00000 | 3913.25000 | 106.6571 | 417501.5800 | 3914.42992 2014-06-30 09:29:00 | 3914.42000 | 3915.75000 | 3910.10000 | 3912.96000 | 116.4080 | 455580.1700 | 3913.64994 2014-06-30 09:30:00 | 3912.96000 | 3912.96000 | 3908.86000 | 3908.99000 | 86.2569 | 337312.9000 | 3910.55993 2014-06-30 09:31:00 | 3908.86000 | 3909.41000 | 3905.02000 | 3908.07000 | 78.7060 | 307593.2000 | 3908.12992 2014-06-30 09:32:00 | 3909.00000 | 3910.87000 | 3903.00000 | 3906.27000 | 199.0001 | 777308.3800 | 3906.07001 2014-06-30 09:33:00 | 3906.27000 | 3906.29000 | 3896.00000 | 3897.32000 | 303.7043 | 1184546.9500 | 3900.33033 2014-06-30 09:34:00 | 3897.53000 | 3903.86000 | 3897.53000 | 3900.31000 | 139.5841 | 544495.4000 | 3900.84015 2014-06-30 09:35:00 | 3900.29000 | 3901.95000 | 3892.66000 | 3894.88000 | 205.7831 | 801936.6200 | 3897.00016 2014-06-30 09:36:00 | 3893.12000 | 3894.00000 | 3887.40000 | 3892.04000 | 319.7229 | 1243776.6800 | 3890.17024 2014-06-30 09:37:00 | 3892.02000 | 3895.01000 | 3891.08000 | 3891.27000 | 214.5450 | 835337.2100 | 3893.52972 2014-06-30 09:38:00 | 3891.78000 | 3895.20000 | 3891.78000 | 3894.03000 | 130.1659 | 506955.9300 | 3894.68986 2014-06-30 09:39:00 | 3894.05000 | 3895.14000 | 3892.00000 | 3892.53000 | 93.5291 | 364165.8600 | 3893.60998 2014-06-30 09:40:00 | 3893.28000 | 3893.50000 | 3886.00000 | 3886.00000 | 131.9052 | 513179.6400 | 3890.51984 2014-06-30 09:41:00 | 3885.66000 | 3890.00000 | 3875.00000 | 3883.71000 | 338.9983 | 1315774.2500 | 3881.35985 2014-06-30 09:42:00 | 3883.81000 | 3889.88000 | 3881.00000 | 3884.03000 | 159.2402 | 618964.9400 | 3886.99001 2014-06-30 09:43:00 | 3885.03000 | 3888.01000 | 3884.05000 | 3885.09000 | 162.8179 | 632772.1200 | 3886.37991 2014-06-30 09:44:00 | 3885.16000 | 3890.02000 | 3885.01000 | 3890.00000 | 182.3458 | 708880.1300 | 3887.55980 2014-06-30 09:45:00 | 3890.02000 | 3890.04000 | 3888.00000 | 3889.40000 | 78.3610 | 304759.3900 | 3889.17002 2014-06-30 09:46:00 | 3889.40000 | 3895.00000 | 3889.01000 | 3893.38000 | 172.1961 | 670464.5200 | 3893.60983 2014-06-30 09:47:00 | 3893.36000 | 3893.38000 | 3890.06000 | 3891.86000 | 69.3811 | 270073.4500 | 3892.61002 2014-06-30 09:48:00 | 3891.86000 | 3895.03000 | 3891.86000 | 3894.98000 | 44.3850 | 172828.4400 | 3893.84994 2014-06-30 09:49:00 | 3894.98000 | 3897.01000 | 3893.08000 | 3893.92000 | 117.1191 | 456223.3500 | 3895.37997 2014-06-30 09:50:00 | 3893.92000 | 3898.88000 | 3888.50000 | 3888.50000 | 70.8079 | 275635.5000 | 3892.71996 2014-06-30 09:51:00 | 3888.48000 | 3888.50000 | 3885.00000 | 3887.00000 | 75.6819 | 294176.3600 | 3887.01004 2014-06-30 09:52:00 | 3886.98000 | 3888.41000 | 3885.00000 | 3886.32000 | 198.8592 | 772882.3700 | 3886.57996 2014-06-30 09:53:00 | 3886.29000 | 3886.29000 | 3882.52000 | 3884.96000 | 115.2961 | 447767.2500 | 3883.62988 2014-06-30 09:54:00 | 3884.96000 | 3888.41000 | 3884.96000 | 3887.02000 | 98.6081 | 383256.0500 | 3886.65995 2014-06-30 09:55:00 | 3887.08000 | 3891.78000 | 3887.08000 | 3887.11000 | 108.3689 | 421434.6500 | 3888.88997 2014-06-30 09:56:00 | 3887.00000 | 3890.70000 | 3886.11000 | 3889.95000 | 81.5279 | 316983.7900 | 3888.03996 2014-06-30 09:57:00 | 3889.08000 | 3889.08000 | 3885.00000 | 3886.29000 | 91.5940 | 355981.0200 | 3886.51009 2014-06-30 09:58:00 | 3885.05000 | 3886.49000 | 3881.03000 | 3881.96000 | 39.0120 | 151531.9700 | 3884.24002 2014-06-30 09:59:00 | 3881.00000 | 3881.94000 | 3878.00000 | 3878.02000 | 94.7251 | 367544.7600 | 3880.11988 2014-06-30 10:00:00 | 3878.00000 | 3878.61000 | 3870.00000 | 3871.53000 | 172.7239 | 668994.2800 | 3873.20017 2014-06-30 10:01:00 | 3871.49000 | 3877.47000 | 3870.00000 | 3875.02000 | 184.1659 | 713381.4800 | 3873.57981 2014-06-30 10:02:00 | 3875.06000 | 3877.00000 | 3872.43000 | 3877.00000 | 169.8179 | 658001.8000 | 3874.74991 2014-06-30 10:03:00 | 3877.82000 | 3881.44000 | 3875.00000 | 3880.74000 | 176.1701 | 683402.5400 | 3879.22000 2014-06-30 10:04:00 | 3881.43000 | 3882.53000 | 3874.91000 | 3878.88000 | 134.2650 | 520887.8000 | 3879.55017 2014-06-30 10:05:00 | 3878.85000 | 3882.00000 | 3876.65000 | 3881.45000 | 166.6259 | 646423.4500 | 3879.48982 2014-06-30 10:06:00 | 3881.45000 | 3884.50000 | 3881.43000 | 3881.87000 | 112.7490 | 437788.5700 | 3882.85997 2014-06-30 10:07:00 | 3880.14000 | 3882.11000 | 3877.78000 | 3878.64000 | 63.2631 | 245415.1300 | 3879.28005 2014-06-30 10:08:00 | 3878.69000 | 3879.89000 | 3874.91000 | 3878.72000 | 112.7921 | 437297.2000 | 3877.02006 2014-06-30 10:09:00 | 3878.92000 | 3882.40000 | 3878.16000 | 3882.02000 | 79.6081 | 308871.4700 | 3879.89996 2014-06-30 10:10:00 | 3882.06000 | 3882.10000 | 3879.89000 | 3879.99000 | 55.9140 | 217006.1100 | 3881.07006 2014-06-30 10:11:00 | 3879.89000 | 3885.00000 | 3878.64000 | 3883.50000 | 104.1320 | 404245.6100 | 3882.05005 2014-06-30 10:12:00 | 3883.50000 | 3886.03000 | 3882.00000 | 3884.26000 | 112.8229 | 438252.7000 | 3884.43008 2014-06-30 10:13:00 | 3884.27000 | 3885.06000 | 3876.00000 | 3876.20000 | 221.7878 | 861002.4200 | 3882.09987 2014-06-30 10:14:00 | 3879.52000 | 3879.52000 | 3870.33000 | 3872.95000 | 246.0562 | 953201.8200 | 3873.91976 2014-06-30 10:15:00 | 3872.95000 | 3878.49000 | 3871.88000 | 3875.96000 | 107.1429 | 415234.4000 | 3875.52008 2014-06-30 10:16:00 | 3875.37000 | 3877.39000 | 3875.35000 | 3877.02000 | 81.0649 | 314269.2100 | 3876.75989 2014-06-30 10:17:00 | 3876.93000 | 3877.02000 | 3873.54000 | 3877.00000 | 60.6861 | 235198.5700 | 3875.65994 2014-06-30 10:18:00 | 3877.00000 | 3877.83000 | 3875.02000 | 3875.02000 | 117.5819 | 455819.2100 | 3876.61006 2014-06-30 10:19:00 | 3875.03000 | 3876.18000 | 3873.02000 | 3873.18000 | 90.9140 | 352227.9500 | 3874.30009 2014-06-30 10:20:00 | 3873.02000 | 3873.24000 | 3871.00000 | 3873.22000 | 111.2560 | 430799.8400 | 3872.14988 2014-06-30 10:21:00 | 3873.22000 | 3880.02000 | 3871.00000 | 3878.96000 | 142.6890 | 553019.5700 | 3875.69996 2014-06-30 10:22:00 | 3877.07000 | 3880.08000 | 3875.10000 | 3877.00000 | 119.8750 | 464911.1200 | 3878.29984 2014-06-30 10:23:00 | 3876.93000 | 3877.00000 | 3875.15000 | 3877.00000 | 62.7040 | 243053.2000 | 3876.20006 2014-06-30 10:24:00 | 3875.98000 | 3876.35000 | 3875.20000 | 3875.22000 | 20.6990 | 80228.4500 | 3875.95999 2014-06-30 10:25:00 | 3875.22000 | 3875.22000 | 3873.55000 | 3875.01000 | 27.9530 | 108309.5900 | 3874.70002 2014-06-30 10:26:00 | 3873.75000 | 3878.16000 | 3873.70000 | 3876.00000 | 34.4100 | 133344.8600 | 3875.18000 2014-06-30 10:27:00 | 3875.13000 | 3881.79000 | 3875.13000 | 3879.91000 | 119.2390 | 462460.0300 | 3878.42997 2014-06-30 10:28:00 | 3880.44000 | 3885.71000 | 3880.44000 | 3885.46000 | 125.9039 | 489013.3900 | 3884.02013 2014-06-30 10:29:00 | 3885.46000 | 3888.00000 | 3885.40000 | 3887.91000 | 145.6920 | 566272.7400 | 3886.78007 2014-06-30 10:30:00 | 3887.05000 | 3889.00000 | 3883.08000 | 3884.02000 | 82.1421 | 319230.4300 | 3886.32004 2014-06-30 10:31:00 | 3884.04000 | 3884.55000 | 3880.00000 | 3884.48000 | 57.8080 | 224423.7900 | 3882.22997 2014-06-30 10:32:00 | 3884.48000 | 3886.08000 | 3882.79000 | 3885.48000 | 64.9329 | 252211.8000 | 3884.19005 2014-06-30 10:33:00 | 3885.49000 | 3887.92000 | 3884.14000 | 3887.00000 | 58.5030 | 227339.5800 | 3885.95004 2014-06-30 10:34:00 | 3887.04000 | 3891.00000 | 3887.04000 | 3889.08000 | 49.5260 | 192586.9400 | 3888.59995 2014-06-30 10:35:00 | 3888.41000 | 3892.52000 | 3888.41000 | 3892.00000 | 56.9050 | 221433.2700 | 3891.27993 2014-06-30 10:36:00 | 3892.00000 | 3893.90000 | 3890.43000 | 3892.95000 | 91.5871 | 356515.5200 | 3892.63993 2014-06-30 10:37:00 | 3893.08000 | 3894.89000 | 3885.00000 | 3891.10000 | 169.9898 | 661744.9700 | 3892.84999 2014-06-30 10:38:00 | 3891.08000 | 3892.94000 | 3886.98000 | 3887.30000 | 120.4871 | 468552.5100 | 3888.81991 2014-06-30 10:39:00 | 3887.26000 | 3887.26000 | 3884.43000 | 3884.47000 | 172.1729 | 669034.7000 | 3885.83013 2014-06-30 10:40:00 | 3884.47000 | 3885.50000 | 3882.00000 | 3884.96000 | 100.8069 | 391504.6900 | 3883.70992 2014-06-30 10:41:00 | 3884.96000 | 3884.98000 | 3883.00000 | 3883.03000 | 77.2680 | 300109.5700 | 3884.00996 2014-06-30 10:42:00 | 3884.23000 | 3884.23000 | 3882.38000 | 3883.52000 | 34.0340 | 132156.6000 | 3883.08003 2014-06-30 10:43:00 | 3884.17000 | 3887.00000 | 3883.57000 | 3886.95000 | 53.9860 | 209760.9100 | 3885.46994 2014-06-30 10:44:00 | 3886.52000 | 3887.43000 | 3884.59000 | 3884.94000 | 60.6489 | 235686.0500 | 3886.06998 2014-06-30 10:45:00 | 3883.64000 | 3884.95000 | 3882.00000 | 3883.49000 | 93.5320 | 363237.9700 | 3883.57005 2014-06-30 10:46:00 | 3883.51000 | 3884.78000 | 3883.51000 | 3884.55000 | 22.2730 | 86509.8800 | 3884.07002 2014-06-30 10:47:00 | 3884.55000 | 3886.59000 | 3884.00000 | 3885.97000 | 44.2010 | 171746.1200 | 3885.57001 2014-06-30 10:48:00 | 3885.99000 | 3886.04000 | 3883.04000 | 3883.89000 | 46.3680 | 180131.4200 | 3884.81998 2014-06-30 10:49:00 | 3883.32000 | 3883.83000 | 3883.00000 | 3883.79000 | 40.5180 | 157344.6800 | 3883.32998 2014-06-30 10:50:00 | 3883.81000 | 3886.00000 | 3883.79000 | 3886.00000 | 34.6430 | 134573.6500 | 3884.58003 2014-06-30 10:51:00 | 3886.00000 | 3889.00000 | 3886.00000 | 3887.59000 | 53.4330 | 207747.6600 | 3888.00004 2014-06-30 10:52:00 | 3888.61000 | 3889.00000 | 3885.42000 | 3886.22000 | 29.6290 | 115190.5000 | 3887.75999 2014-06-30 10:53:00 | 3886.28000 | 3888.00000 | 3885.97000 | 3887.25000 | 25.5120 | 99170.7400 | 3887.22001 2014-06-30 10:54:00 | 3887.25000 | 3890.70000 | 3887.23000 | 3888.60000 | 22.9800 | 89353.4600 | 3888.31000 2014-06-30 10:55:00 | 3889.86000 | 3890.02000 | 3888.00000 | 3888.96000 | 55.0811 | 214216.2700 | 3889.11001 2014-06-30 10:56:00 | 3888.96000 | 3888.98000 | 3888.00000 | 3888.38000 | 73.1080 | 284267.9600 | 3888.32996 2014-06-30 10:57:00 | 3889.00000 | 3890.79000 | 3888.00000 | 3889.23000 | 18.9540 | 73714.1900 | 3889.11002 2014-06-30 10:58:00 | 3889.23000 | 3889.23000 | 3887.22000 | 3887.36000 | 48.9700 | 190404.8300 | 3888.19000 2014-06-30 10:59:00 | 3887.36000 | 3887.93000 | 3886.30000 | 3886.42000 | 16.8410 | 65457.2800 | 3886.78000 2014-06-30 11:00:00 | 3886.76000 | 3887.35000 | 3885.51000 | 3886.04000 | 55.9669 | 217484.7400 | 3885.94996 2014-06-30 11:01:00 | 3886.48000 | 3888.00000 | 3886.00000 | 3888.00000 | 32.0880 | 124714.1300 | 3886.62998 2014-06-30 11:02:00 | 3887.14000 | 3887.14000 | 3886.02000 | 3886.02000 | 6.8060 | 26454.7700 | 3886.97999 2014-06-30 11:03:00 | 3886.02000 | 3886.62000 | 3886.02000 | 3886.10000 | 8.6140 | 33476.3100 | 3886.27001 2014-06-30 11:04:00 | 3886.00000 | 3886.02000 | 3883.83000 | 3883.83000 | 72.2659 | 280784.9500 | 3885.43992 2014-06-30 11:05:00 | 3883.83000 | 3883.94000 | 3881.40000 | 3883.79000 | 76.8750 | 298454.2900 | 3882.32990 2014-06-30 11:06:00 | 3882.35000 | 3882.39000 | 3881.17000 | 3881.74000 | 62.9130 | 244216.9100 | 3881.82005 2014-06-30 11:07:00 | 3883.26000 | 3883.26000 | 3881.92000 | 3882.10000 | 9.1690 | 35597.9200 | 3882.42000 2014-06-30 11:08:00 | 3882.55000 | 3883.00000 | 3881.02000 | 3883.00000 | 45.6331 | 177148.8900 | 3882.03004 2014-06-30 11:09:00 | 3882.04000 | 3886.12000 | 3882.04000 | 3886.02000 | 68.6020 | 266472.8900 | 3884.33004 2014-06-30 11:10:00 | 3885.96000 | 3887.00000 | 3885.10000 | 3886.00000 | 31.4300 | 122137.3800 | 3886.01000 2014-06-30 11:11:00 | 3886.04000 | 3888.03000 | 3885.40000 | 3886.69000 | 82.2550 | 319735.8600 | 3887.12989 2014-06-30 11:12:00 | 3887.95000 | 3888.26000 | 3886.65000 | 3887.95000 | 51.9110 | 201824.3000 | 3887.89001 2014-06-30 11:13:00 | 3887.07000 | 3889.96000 | 3886.30000 | 3889.96000 | 67.9670 | 264239.2100 | 3887.75995 2014-06-30 11:14:00 | 3889.97000 | 3889.98000 | 3886.52000 | 3888.02000 | 60.1000 | 233658.6200 | 3887.83000 2014-06-30 11:15:00 | 3887.99000 | 3888.62000 | 3885.46000 | 3886.41000 | 55.3289 | 215100.6300 | 3887.66998 2014-06-30 11:16:00 | 3885.02000 | 3886.95000 | 3883.54000 | 3884.94000 | 41.4220 | 160900.3300 | 3884.42002 2014-06-30 11:17:00 | 3884.94000 | 3888.00000 | 3882.83000 | 3887.94000 | 71.5950 | 278100.1700 | 3884.34991 2014-06-30 11:18:00 | 3887.94000 | 3897.00000 | 3885.00000 | 3897.00000 | 131.8649 | 513330.2500 | 3892.84983 2014-06-30 11:19:00 | 3895.02000 | 3900.00000 | 3895.00000 | 3898.97000 | 124.4460 | 485077.8900 | 3897.89987 2014-06-30 11:20:00 | 3899.00000 | 3919.00000 | 3898.47000 | 3908.20000 | 339.6343 | 1326336.7300 | 3905.19038 2014-06-30 11:21:00 | 3908.20000 | 3908.20000 | 3904.00000 | 3908.00000 | 141.3230 | 552110.8700 | 3906.73011 2014-06-30 11:22:00 | 3908.00000 | 3908.20000 | 3906.00000 | 3906.02000 | 145.6839 | 569124.4000 | 3906.57015 2014-06-30 11:23:00 | 3906.68000 | 3906.68000 | 3900.98000 | 3900.98000 | 247.9220 | 968068.5200 | 3904.73013 2014-06-30 11:24:00 | 3900.39000 | 3902.09000 | 3897.06000 | 3901.59000 | 175.9641 | 686113.9900 | 3899.17019 2014-06-30 11:25:00 | 3901.51000 | 3902.70000 | 3899.00000 | 3900.67000 | 76.3441 | 297792.2100 | 3900.66008 2014-06-30 11:26:00 | 3900.67000 | 3900.96000 | 3898.66000 | 3900.67000 | 139.8130 | 545258.0800 | 3899.91011 2014-06-30 11:27:00 | 3900.77000 | 3902.68000 | 3900.00000 | 3900.81000 | 102.0261 | 397990.6600 | 3900.86990 2014-06-30 11:28:00 | 3900.79000 | 3900.80000 | 3898.30000 | 3900.00000 | 105.9561 | 413193.8800 | 3899.66989 2014-06-30 11:29:00 | 3900.21000 | 3900.98000 | 3898.00000 | 3898.75000 | 61.6189 | 240261.4700 | 3899.14998 2014-06-30 11:30:00 | 3898.75000 | 3899.00000 | 3897.00000 | 3897.02000 | 49.7820 | 194035.8800 | 3897.71003 2014-06-30 11:31:00 | 3897.02000 | 3900.00000 | 3895.95000 | 3900.00000 | 140.6651 | 548321.1600 | 3898.05982 2014-06-30 11:32:00 | 3900.00000 | 3906.94000 | 3900.00000 | 3903.97000 | 119.8391 | 467832.8400 | 3903.83997 2014-06-30 11:33:00 | 3903.97000 | 3905.80000 | 3902.00000 | 3904.83000 | 98.5311 | 384689.1500 | 3904.24003 2014-06-30 11:34:00 | 3904.03000 | 3907.09000 | 3902.98000 | 3906.58000 | 191.9431 | 749393.9100 | 3904.25015 2014-06-30 11:35:00 | 3906.96000 | 3907.50000 | 3903.01000 | 3904.30000 | 95.1450 | 371591.6900 | 3905.52988 2014-06-30 11:36:00 | 3903.61000 | 3904.87000 | 3900.27000 | 3901.91000 | 54.8560 | 214098.6300 | 3902.91994 2014-06-30 11:37:00 | 3900.30000 | 3905.00000 | 3900.01000 | 3901.10000 | 46.9160 | 183062.9200 | 3901.92995 2014-06-30 11:38:00 | 3902.09000 | 3902.54000 | 3900.00000 | 3900.52000 | 44.2000 | 172422.9000 | 3900.97000 2014-06-30 11:39:00 | 3901.67000 | 3901.93000 | 3900.00000 | 3901.78000 | 58.5511 | 228387.2300 | 3900.65002 2014-06-30 11:40:00 | 3901.31000 | 3901.31000 | 3897.65000 | 3897.72000 | 34.3280 | 133854.1700 | 3899.26998 2014-06-30 11:41:00 | 3897.44000 | 3897.44000 | 3892.10000 | 3892.10000 | 113.2951 | 441208.4400 | 3894.32986 2014-06-30 11:42:00 | 3892.10000 | 3893.00000 | 3892.00000 | 3892.22000 | 55.4050 | 215657.7700 | 3892.38993 2014-06-30 11:43:00 | 3892.20000 | 3894.97000 | 3892.13000 | 3893.96000 | 43.2110 | 168227.7800 | 3893.17001 2014-06-30 11:44:00 | 3892.75000 | 3894.00000 | 3889.99000 | 3890.28000 | 135.7891 | 528424.7000 | 3891.50997 2014-06-30 11:45:00 | 3890.27000 | 3892.04000 | 3889.90000 | 3889.96000 | 90.8570 | 353489.2400 | 3890.60993 2014-06-30 11:46:00 | 3889.96000 | 3890.00000 | 3888.10000 | 3889.57000 | 40.7420 | 158446.3700 | 3889.02002 2014-06-30 11:47:00 | 3889.51000 | 3893.99000 | 3888.28000 | 3889.84000 | 97.5881 | 379640.9600 | 3890.23995 2014-06-30 11:48:00 | 3889.86000 | 3891.25000 | 3888.02000 | 3888.98000 | 53.4379 | 207850.0900 | 3889.55997 2014-06-30 11:49:00 | 3888.96000 | 3888.98000 | 3885.00000 | 3886.99000 | 88.4461 | 343796.1300 | 3887.06991 2014-06-30 11:50:00 | 3887.36000 | 3889.93000 | 3886.42000 | 3889.04000 | 33.7240 | 131113.7800 | 3887.85003 2014-06-30 11:51:00 | 3889.02000 | 3894.00000 | 3889.02000 | 3893.03000 | 39.4050 | 153365.9700 | 3892.03995 2014-06-30 11:52:00 | 3893.11000 | 3893.96000 | 3890.87000 | 3891.53000 | 75.5739 | 294120.8000 | 3891.83008 2014-06-30 11:53:00 | 3891.44000 | 3892.77000 | 3889.92000 | 3892.77000 | 29.7830 | 115877.7900 | 3890.74002 2014-06-30 11:54:00 | 3892.79000 | 3893.64000 | 3890.04000 | 3892.89000 | 43.0910 | 167733.0300 | 3892.53001 2014-06-30 11:55:00 | 3892.89000 | 3896.46000 | 3892.89000 | 3893.11000 | 65.7020 | 255922.5700 | 3895.20003 2014-06-30 11:56:00 | 3895.79000 | 3895.94000 | 3892.00000 | 3892.00000 | 152.2828 | 592867.5300 | 3893.20011 2014-06-30 11:57:00 | 3890.30000 | 3893.00000 | 3890.20000 | 3891.27000 | 120.4680 | 468857.7500 | 3891.96994 2014-06-30 11:58:00 | 3891.36000 | 3892.62000 | 3890.00000 | 3891.47000 | 56.1220 | 218366.3900 | 3890.92003 2014-06-30 11:59:00 | 3891.45000 | 3892.00000 | 3884.81000 | 3884.93000 | 142.4600 | 553890.1800 | 3888.04000 2014-06-30 12:00:00 | 3884.93000 | 3888.30000 | 3884.00000 | 3887.45000 | 71.9399 | 279539.9200 | 3885.74000 2014-06-30 12:01:00 | 3887.47000 | 3890.53000 | 3886.08000 | 3886.08000 | 124.6511 | 484813.0500 | 3889.36004 2014-06-30 12:02:00 | 3886.08000 | 3888.49000 | 3886.06000 | 3887.89000 | 47.0110 | 182754.7100 | 3887.49001 2014-06-30 12:03:00 | 3887.89000 | 3891.58000 | 3886.10000 | 3889.56000 | 63.1940 | 245758.2600 | 3888.95006 2014-06-30 12:04:00 | 3887.12000 | 3893.00000 | 3887.12000 | 3891.62000 | 31.4170 | 122249.5900 | 3891.18998 2014-06-30 12:05:00 | 3891.58000 | 3891.98000 | 3889.33000 | 3890.87000 | 23.8460 | 92779.1200 | 3890.75998 2014-06-30 12:06:00 | 3889.47000 | 3890.90000 | 3887.60000 | 3889.15000 | 26.0870 | 101465.4800 | 3889.49998 2014-06-30 12:07:00 | 3888.78000 | 3889.81000 | 3887.71000 | 3889.75000 | 19.6140 | 76264.2100 | 3888.25002 2014-06-30 12:08:00 | 3889.75000 | 3892.07000 | 3889.75000 | 3891.93000 | 51.2129 | 199297.2000 | 3891.54004 2014-06-30 12:09:00 | 3891.93000 | 3893.00000 | 3889.80000 | 3889.80000 | 52.5690 | 204554.8900 | 3891.16999 2014-06-30 12:10:00 | 3890.33000 | 3890.35000 | 3889.75000 | 3890.35000 | 5.4140 | 21062.0800 | 3890.30001 2014-06-30 12:11:00 | 3890.20000 | 3890.84000 | 3889.50000 | 3890.84000 | 10.0940 | 39270.6900 | 3890.50001 2014-06-30 12:12:00 | 3891.02000 | 3893.30000 | 3888.06000 | 3891.00000 | 64.7981 | 252168.8500 | 3891.60997 2014-06-30 12:13:00 | 3891.88000 | 3893.02000 | 3891.42000 | 3893.02000 | 45.4970 | 177077.1600 | 3892.05997 2014-06-30 12:14:00 | 3893.02000 | 3893.02000 | 3891.82000 | 3892.71000 | 42.0690 | 163759.7700 | 3892.64999 2014-06-30 12:15:00 | 3892.71000 | 3894.00000 | 3891.69000 | 3892.68000 | 40.5840 | 157989.8300 | 3892.91004 2014-06-30 12:16:00 | 3892.59000 | 3894.96000 | 3891.69000 | 3894.19000 | 51.5149 | 200580.6100 | 3893.63993 2014-06-30 12:17:00 | 3894.15000 | 3894.85000 | 3893.13000 | 3894.30000 | 48.5459 | 189042.2700 | 3894.08995 2014-06-30 12:18:00 | 3894.46000 | 3896.50000 | 3894.28000 | 3896.50000 | 51.4230 | 200292.2100 | 3894.99004 2014-06-30 12:19:00 | 3895.03000 | 3896.98000 | 3895.03000 | 3896.44000 | 39.8940 | 155428.5200 | 3896.04004 2014-06-30 12:20:00 | 3896.42000 | 3896.44000 | 3893.77000 | 3894.90000 | 17.9620 | 69971.6700 | 3895.54001 2014-06-30 12:21:00 | 3893.89000 | 3894.70000 | 3891.57000 | 3891.96000 | 68.9390 | 268376.0300 | 3892.94998 2014-06-30 12:22:00 | 3891.96000 | 3894.00000 | 3891.96000 | 3893.04000 | 61.6450 | 239968.5500 | 3892.74992 2014-06-30 12:23:00 | 3893.05000 | 3895.79000 | 3893.05000 | 3895.79000 | 54.4500 | 212039.3100 | 3894.20000 2014-06-30 12:24:00 | 3894.25000 | 3896.00000 | 3893.99000 | 3895.26000 | 44.7110 | 174140.4700 | 3894.80001 2014-06-30 12:25:00 | 3895.40000 | 3897.00000 | 3895.26000 | 3897.00000 | 41.9610 | 163481.3900 | 3896.03001 2014-06-30 12:26:00 | 3896.99000 | 3898.88000 | 3896.98000 | 3898.00000 | 61.5531 | 239906.1000 | 3897.55005 2014-06-30 12:27:00 | 3897.93000 | 3898.93000 | 3896.55000 | 3897.97000 | 63.9840 | 249381.0000 | 3897.55007 2014-06-30 12:28:00 | 3897.97000 | 3897.97000 | 3895.95000 | 3895.95000 | 41.5160 | 161784.2400 | 3896.90996 2014-06-30 12:29:00 | 3895.88000 | 3896.75000 | 3894.00000 | 3896.04000 | 38.2140 | 148856.1600 | 3895.33004 2014-06-30 12:30:00 | 3896.04000 | 3897.48000 | 3896.02000 | 3897.48000 | 13.8450 | 53951.0400 | 3896.78998 2014-06-30 12:31:00 | 3897.48000 | 3899.00000 | 3896.48000 | 3898.66000 | 55.0689 | 214658.6900 | 3897.99998 2014-06-30 12:32:00 | 3898.66000 | 3898.88000 | 3897.46000 | 3898.60000 | 44.3850 | 173023.8400 | 3898.24994 2014-06-30 12:33:00 | 3898.60000 | 3900.00000 | 3898.00000 | 3900.00000 | 64.7120 | 252328.7600 | 3899.26003 2014-06-30 12:34:00 | 3900.02000 | 3906.99000 | 3900.00000 | 3903.83000 | 102.5610 | 400291.4100 | 3902.96003 2014-06-30 12:35:00 | 3903.83000 | 3907.00000 | 3900.99000 | 3901.68000 | 98.4340 | 384302.8900 | 3904.17010 2014-06-30 12:36:00 | 3901.88000 | 3901.88000 | 3898.64000 | 3900.70000 | 70.5151 | 275013.7600 | 3900.06991 2014-06-30 12:37:00 | 3899.78000 | 3900.60000 | 3896.98000 | 3897.44000 | 44.2160 | 172382.3400 | 3898.63995 2014-06-30 12:38:00 | 3897.44000 | 3899.68000 | 3897.44000 | 3898.00000 | 15.0160 | 58541.4100 | 3898.59998 2014-06-30 12:39:00 | 3897.44000 | 3898.08000 | 3896.35000 | 3897.49000 | 49.2740 | 192050.2000 | 3897.60005 2014-06-30 12:40:00 | 3897.51000 | 3897.64000 | 3896.16000 | 3897.30000 | 29.8100 | 116175.3600 | 3897.19000 2014-06-30 12:41:00 | 3897.30000 | 3897.30000 | 3895.08000 | 3895.96000 | 104.5379 | 407321.6400 | 3896.39994 2014-06-30 12:42:00 | 3895.90000 | 3895.92000 | 3893.80000 | 3893.80000 | 37.2770 | 145186.7000 | 3894.80997 2014-06-30 12:43:00 | 3894.00000 | 3896.99000 | 3893.67000 | 3896.99000 | 57.8791 | 225436.6300 | 3894.95999 2014-06-30 12:44:00 | 3896.96000 | 3896.99000 | 3895.96000 | 3895.98000 | 18.3290 | 71414.2700 | 3896.24000 2014-06-30 12:45:00 | 3895.97000 | 3896.07000 | 3895.04000 | 3895.04000 | 38.8640 | 151402.4100 | 3895.70004 2014-06-30 12:46:00 | 3895.06000 | 3896.54000 | 3893.69000 | 3893.98000 | 53.9540 | 210136.8300 | 3894.74006 2014-06-30 12:47:00 | 3893.98000 | 3893.98000 | 3892.12000 | 3892.98000 | 96.7040 | 376450.3500 | 3892.81010 2014-06-30 12:48:00 | 3892.80000 | 3894.02000 | 3892.12000 | 3892.88000 | 48.3550 | 188236.6700 | 3892.80994 2014-06-30 12:49:00 | 3892.82000 | 3892.82000 | 3889.01000 | 3890.00000 | 63.3811 | 246634.7200 | 3891.30002 2014-06-30 12:50:00 | 3890.00000 | 3892.00000 | 3880.88000 | 3886.02000 | 165.3480 | 642560.5000 | 3886.10991 2014-06-30 12:51:00 | 3886.03000 | 3886.92000 | 3881.08000 | 3885.00000 | 139.3530 | 541249.8700 | 3884.02011 2014-06-30 12:52:00 | 3884.96000 | 3886.45000 | 3875.08000 | 3879.17000 | 234.8951 | 911921.4600 | 3882.24970 2014-06-30 12:53:00 | 3877.08000 | 3879.06000 | 3870.00000 | 3871.00000 | 216.6490 | 839250.4900 | 3873.77994 2014-06-30 12:54:00 | 3870.98000 | 3875.19000 | 3868.00000 | 3868.00000 | 285.2873 | 1104589.6800 | 3871.84980 2014-06-30 12:55:00 | 3869.03000 | 3869.03000 | 3856.00000 | 3856.00000 | 353.2661 | 1364469.0500 | 3862.43964 2014-06-30 12:56:00 | 3856.00000 | 3858.97000 | 3840.00000 | 3849.52000 | 575.5617 | 2216056.7500 | 3850.25026 2014-06-30 12:57:00 | 3849.99000 | 3856.05000 | 3841.10000 | 3842.04000 | 462.2967 | 1778959.3000 | 3848.08961 2014-06-30 12:58:00 | 3843.81000 | 3849.00000 | 3842.00000 | 3845.02000 | 311.8709 | 1198925.2000 | 3844.30007 2014-06-30 12:59:00 | 3845.02000 | 3855.00000 | 3845.00000 | 3854.00000 | 284.9289 | 1097443.5100 | 3851.63992 2014-06-30 13:00:00 | 3853.98000 | 3854.00000 | 3842.00000 | 3842.00000 | 304.1100 | 1170863.1300 | 3850.13000 2014-06-30 13:01:00 | 3842.40000 | 3848.79000 | 3841.09000 | 3844.08000 | 210.2468 | 808171.6600 | 3843.91982 2014-06-30 13:02:00 | 3844.08000 | 3850.02000 | 3844.08000 | 3850.00000 | 174.4388 | 671313.7500 | 3848.41995 2014-06-30 13:03:00 | 3850.00000 | 3856.94000 | 3849.00000 | 3856.50000 | 204.4200 | 787448.5100 | 3852.11000 2014-06-30 13:04:00 | 3856.50000 | 3858.00000 | 3853.11000 | 3856.02000 | 269.9702 | 1041145.6500 | 3856.52002 2014-06-30 13:05:00 | 3856.05000 | 3856.06000 | 3852.00000 | 3855.00000 | 248.0198 | 955647.7400 | 3853.10999 2014-06-30 13:06:00 | 3855.99000 | 3856.63000 | 3853.77000 | 3855.00000 | 62.6439 | 241516.7600 | 3855.39006 2014-06-30 13:07:00 | 3855.00000 | 3861.00000 | 3854.90000 | 3860.02000 | 128.1159 | 494327.6100 | 3858.43986 2014-06-30 13:08:00 | 3860.03000 | 3864.00000 | 3858.97000 | 3863.00000 | 290.0313 | 1119775.8900 | 3860.88009 2014-06-30 13:09:00 | 3862.98000 | 3864.00000 | 3860.99000 | 3862.12000 | 137.6060 | 531514.1200 | 3862.57986 2014-06-30 13:10:00 | 3862.96000 | 3865.00000 | 3860.00000 | 3860.00000 | 194.2520 | 750181.8900 | 3861.90010 2014-06-30 13:11:00 | 3860.00000 | 3862.04000 | 3857.02000 | 3857.22000 | 251.3017 | 969929.0500 | 3859.62011 2014-06-30 13:12:00 | 3857.09000 | 3862.00000 | 3857.09000 | 3859.09000 | 206.2259 | 795922.5500 | 3859.46978 2014-06-30 13:13:00 | 3859.96000 | 3864.00000 | 3858.71000 | 3861.93000 | 106.5720 | 411404.3400 | 3860.34006 2014-06-30 13:14:00 | 3861.00000 | 3865.00000 | 3861.00000 | 3865.00000 | 104.1080 | 402270.3400 | 3863.96995 2014-06-30 13:15:00 | 3865.00000 | 3868.00000 | 3860.00000 | 3860.45000 | 364.0472 | 1406838.5400 | 3864.43974 2014-06-30 13:16:00 | 3860.43000 | 3863.90000 | 3857.00000 | 3857.86000 | 176.9291 | 682790.8000 | 3859.11996 2014-06-30 13:17:00 | 3857.86000 | 3857.86000 | 3854.00000 | 3856.93000 | 105.2950 | 406075.3500 | 3856.54986 2014-06-30 13:18:00 | 3857.05000 | 3862.67000 | 3853.08000 | 3854.02000 | 124.4009 | 479643.7000 | 3855.63003 2014-06-30 13:19:00 | 3854.47000 | 3855.00000 | 3845.00000 | 3845.00000 | 312.5180 | 1203800.4500 | 3851.93984 2014-06-30 13:20:00 | 3849.78000 | 3851.02000 | 3845.00000 | 3851.02000 | 141.0848 | 542891.5900 | 3847.97981 2014-06-30 13:21:00 | 3852.01000 | 3856.98000 | 3845.01000 | 3845.01000 | 258.1142 | 994624.8900 | 3853.43028 2014-06-30 13:22:00 | 3845.01000 | 3846.48000 | 3832.33000 | 3833.36000 | 443.2317 | 1701517.9500 | 3838.89020 2014-06-30 13:23:00 | 3833.36000 | 3841.03000 | 3833.33000 | 3840.05000 | 357.7807 | 1372368.0500 | 3835.78006 2014-06-30 13:24:00 | 3840.05000 | 3847.63000 | 3840.05000 | 3845.00000 | 321.1983 | 1234940.1100 | 3844.78986 2014-06-30 13:25:00 | 3845.73000 | 3847.45000 | 3842.35000 | 3843.00000 | 117.2261 | 450658.0200 | 3844.34988 2014-06-30 13:26:00 | 3843.06000 | 3843.79000 | 3837.18000 | 3843.79000 | 167.3311 | 642590.0400 | 3840.23005 2014-06-30 13:27:00 | 3843.81000 | 3848.84000 | 3841.00000 | 3848.84000 | 147.5679 | 567434.0400 | 3845.23992 2014-06-30 13:28:00 | 3848.22000 | 3849.02000 | 3845.00000 | 3847.31000 | 160.1562 | 616127.1100 | 3847.03984 2014-06-30 13:29:00 | 3847.31000 | 3849.02000 | 3846.44000 | 3849.02000 | 53.1710 | 204613.2100 | 3848.21001 2014-06-30 13:30:00 | 3849.00000 | 3855.65000 | 3848.97000 | 3855.00000 | 162.0358 | 624346.7500 | 3853.13983 2014-06-30 13:31:00 | 3855.02000 | 3856.44000 | 3852.05000 | 3854.09000 | 235.6878 | 908430.1600 | 3854.37986 2014-06-30 13:32:00 | 3854.91000 | 3854.91000 | 3848.45000 | 3850.12000 | 125.8920 | 484850.5400 | 3851.32007 2014-06-30 13:33:00 | 3850.12000 | 3853.15000 | 3850.00000 | 3853.00000 | 60.3890 | 232633.0600 | 3852.23998 2014-06-30 13:34:00 | 3853.00000 | 3853.22000 | 3850.10000 | 3850.18000 | 43.4700 | 167480.4500 | 3852.78000 2014-06-30 13:35:00 | 3851.00000 | 3851.18000 | 3848.00000 | 3848.00000 | 124.9089 | 480920.4500 | 3850.16996 2014-06-30 13:36:00 | 3848.00000 | 3850.02000 | 3846.11000 | 3848.86000 | 164.8319 | 634317.5800 | 3848.27008 2014-06-30 13:37:00 | 3848.86000 | 3849.36000 | 3845.84000 | 3845.86000 | 113.5639 | 436917.7200 | 3847.33011 2014-06-30 13:38:00 | 3845.86000 | 3850.96000 | 3845.84000 | 3850.96000 | 93.9011 | 361238.4600 | 3847.01003 2014-06-30 13:39:00 | 3850.96000 | 3853.47000 | 3848.31000 | 3853.47000 | 89.6851 | 345326.1100 | 3850.42989 2014-06-30 13:40:00 | 3853.47000 | 3854.80000 | 3850.00000 | 3850.98000 | 93.3461 | 359573.8600 | 3852.04991 2014-06-30 13:41:00 | 3850.98000 | 3852.12000 | 3850.00000 | 3852.12000 | 83.3651 | 321039.7000 | 3851.00989 2014-06-30 13:42:00 | 3852.12000 | 3856.00000 | 3852.02000 | 3855.02000 | 116.4481 | 448797.8700 | 3854.05994 2014-06-30 13:43:00 | 3855.06000 | 3858.98000 | 3854.87000 | 3855.99000 | 68.4329 | 263908.8300 | 3856.46005 2014-06-30 13:44:00 | 3854.95000 | 3856.00000 | 3854.12000 | 3855.14000 | 55.3880 | 213531.6500 | 3855.19997 2014-06-30 13:45:00 | 3855.16000 | 3855.16000 | 3851.60000 | 3851.62000 | 112.8029 | 434660.0500 | 3853.27008 2014-06-30 13:46:00 | 3851.64000 | 3852.93000 | 3850.17000 | 3852.25000 | 74.5969 | 287345.7800 | 3851.97994 2014-06-30 13:47:00 | 3851.30000 | 3853.63000 | 3850.00000 | 3852.00000 | 79.4490 | 305991.5700 | 3851.41998 2014-06-30 13:48:00 | 3851.22000 | 3856.90000 | 3851.08000 | 3855.11000 | 94.6829 | 364868.2500 | 3853.58007 2014-06-30 13:49:00 | 3853.69000 | 3855.01000 | 3852.64000 | 3853.54000 | 46.6260 | 179711.0000 | 3854.30995 2014-06-30 13:50:00 | 3853.08000 | 3856.73000 | 3853.08000 | 3855.07000 | 80.8680 | 311777.6600 | 3855.38996 2014-06-30 13:51:00 | 3855.08000 | 3860.03000 | 3855.00000 | 3860.03000 | 138.0951 | 532671.5000 | 3857.27983 2014-06-30 13:52:00 | 3861.94000 | 3865.01000 | 3860.16000 | 3861.98000 | 179.2200 | 692380.7300 | 3863.30000 2014-06-30 13:53:00 | 3861.95000 | 3862.10000 | 3860.00000 | 3860.42000 | 141.0390 | 544591.0900 | 3861.27996 2014-06-30 13:54:00 | 3860.00000 | 3861.96000 | 3858.99000 | 3859.46000 | 73.7319 | 284631.7100 | 3860.36004 2014-06-30 13:55:00 | 3858.99000 | 3859.41000 | 3857.50000 | 3859.00000 | 32.3160 | 124694.9600 | 3858.60997 2014-06-30 13:56:00 | 3859.98000 | 3863.00000 | 3859.03000 | 3862.00000 | 72.7571 | 280922.3500 | 3861.09994 2014-06-30 13:57:00 | 3860.24000 | 3863.00000 | 3860.14000 | 3863.00000 | 65.6661 | 253564.9200 | 3861.42993 2014-06-30 13:58:00 | 3863.01000 | 3866.00000 | 3863.01000 | 3864.94000 | 171.0038 | 660900.7200 | 3864.83017 2014-06-30 13:59:00 | 3864.94000 | 3866.04000 | 3861.06000 | 3862.02000 | 142.5061 | 550644.9800 | 3864.00986 2014-06-30 14:00:00 | 3862.06000 | 3863.95000 | 3862.04000 | 3863.89000 | 90.5361 | 349724.5800 | 3862.81991 2014-06-30 14:01:00 | 3864.90000 | 3864.97000 | 3862.07000 | 3862.63000 | 46.8770 | 181085.0100 | 3862.97996 2014-06-30 14:02:00 | 3862.64000 | 3865.00000 | 3862.63000 | 3864.98000 | 34.0080 | 131425.8300 | 3864.55998 2014-06-30 14:03:00 | 3864.98000 | 3868.00000 | 3864.92000 | 3867.04000 | 111.3799 | 430633.8600 | 3866.35000 2014-06-30 14:04:00 | 3867.04000 | 3867.04000 | 3863.18000 | 3863.32000 | 35.6520 | 137838.4100 | 3866.22002 2014-06-30 14:05:00 | 3863.32000 | 3865.03000 | 3863.32000 | 3863.63000 | 61.5830 | 237991.6600 | 3864.57005 2014-06-30 14:06:00 | 3863.63000 | 3864.00000 | 3856.07000 | 3856.29000 | 83.8259 | 323548.0400 | 3859.75991 2014-06-30 14:07:00 | 3857.02000 | 3859.83000 | 3856.22000 | 3858.00000 | 78.9871 | 304736.1000 | 3858.04994 2014-06-30 14:08:00 | 3857.45000 | 3859.97000 | 3857.45000 | 3859.69000 | 77.7959 | 300202.8700 | 3858.84992 2014-06-30 14:09:00 | 3859.69000 | 3861.39000 | 3858.63000 | 3858.65000 | 44.9930 | 173657.9500 | 3859.67003 2014-06-30 14:10:00 | 3858.65000 | 3858.65000 | 3853.94000 | 3854.69000 | 83.0771 | 320408.4000 | 3856.75994 2014-06-30 14:11:00 | 3855.06000 | 3857.97000 | 3852.56000 | 3857.97000 | 188.0980 | 724989.9800 | 3854.31990 2014-06-30 14:12:00 | 3858.00000 | 3858.81000 | 3854.82000 | 3857.57000 | 105.5809 | 407255.1500 | 3857.28003 2014-06-30 14:13:00 | 3857.62000 | 3857.94000 | 3856.72000 | 3857.09000 | 58.2940 | 224853.9800 | 3857.24006 2014-06-30 14:14:00 | 3857.09000 | 3860.07000 | 3857.07000 | 3860.07000 | 87.4970 | 337648.1300 | 3858.96993 2014-06-30 14:15:00 | 3860.07000 | 3861.07000 | 3858.07000 | 3858.57000 | 106.6911 | 411814.7500 | 3859.88003 2014-06-30 14:16:00 | 3860.95000 | 3861.00000 | 3859.05000 | 3860.02000 | 68.7611 | 265430.7500 | 3860.19002 2014-06-30 14:17:00 | 3860.09000 | 3863.10000 | 3860.02000 | 3863.10000 | 45.2460 | 174717.2400 | 3861.49995 2014-06-30 14:18:00 | 3863.99000 | 3864.12000 | 3862.02000 | 3863.00000 | 165.5818 | 639728.5700 | 3863.52008 2014-06-30 14:19:00 | 3863.00000 | 3863.18000 | 3861.53000 | 3862.86000 | 61.9641 | 239337.4600 | 3862.52007 2014-06-30 14:20:00 | 3862.86000 | 3865.00000 | 3862.86000 | 3864.00000 | 40.9950 | 158394.7600 | 3863.75995 2014-06-30 14:21:00 | 3864.02000 | 3866.70000 | 3864.00000 | 3865.20000 | 174.8488 | 675867.7000 | 3865.43995 2014-06-30 14:22:00 | 3865.20000 | 3866.36000 | 3863.63000 | 3864.14000 | 65.3880 | 252731.9600 | 3865.10997 2014-06-30 14:23:00 | 3864.17000 | 3866.00000 | 3864.14000 | 3865.80000 | 64.1140 | 247815.9000 | 3865.24007 2014-06-30 14:24:00 | 3865.84000 | 3867.00000 | 3865.80000 | 3866.08000 | 40.0250 | 154754.7300 | 3866.44995 2014-06-30 14:25:00 | 3866.95000 | 3866.95000 | 3864.06000 | 3865.05000 | 55.4140 | 214209.3200 | 3865.62006 2014-06-30 14:26:00 | 3865.05000 | 3866.02000 | 3861.00000 | 3861.00000 | 85.2450 | 329424.9000 | 3864.44989 2014-06-30 14:27:00 | 3861.09000 | 3864.62000 | 3859.11000 | 3864.03000 | 137.5020 | 530999.8000 | 3861.76007 2014-06-30 14:28:00 | 3864.00000 | 3867.03000 | 3863.14000 | 3865.80000 | 79.1449 | 305885.6400 | 3864.87990 2014-06-30 14:29:00 | 3865.80000 | 3867.50000 | 3865.80000 | 3866.29000 | 59.0290 | 228253.3200 | 3866.79998 2014-06-30 14:30:00 | 3865.85000 | 3866.00000 | 3864.03000 | 3865.89000 | 52.9980 | 204845.3700 | 3865.14997 2014-06-30 14:31:00 | 3865.95000 | 3867.60000 | 3865.82000 | 3866.10000 | 30.7040 | 118729.5000 | 3866.91003 2014-06-30 14:32:00 | 3866.11000 | 3866.80000 | 3864.03000 | 3864.03000 | 98.0600 | 379027.2800 | 3865.26000 2014-06-30 14:33:00 | 3864.05000 | 3864.05000 | 3861.09000 | 3861.65000 | 83.9270 | 324210.7100 | 3863.00993 2014-06-30 14:34:00 | 3861.68000 | 3862.05000 | 3861.61000 | 3861.61000 | 62.7511 | 242335.2600 | 3861.85002 2014-06-30 14:35:00 | 3861.09000 | 3862.18000 | 3859.05000 | 3860.00000 | 83.5371 | 322517.5100 | 3860.76994 2014-06-30 14:36:00 | 3859.03000 | 3860.00000 | 3855.00000 | 3855.99000 | 110.0589 | 424575.5000 | 3857.70997 2014-06-30 14:37:00 | 3855.99000 | 3856.02000 | 3854.10000 | 3856.02000 | 91.4539 | 352569.3600 | 3855.16009 2014-06-30 14:38:00 | 3856.72000 | 3860.00000 | 3856.14000 | 3859.16000 | 24.2540 | 93598.7900 | 3859.11003 2014-06-30 14:39:00 | 3859.17000 | 3859.99000 | 3857.98000 | 3858.28000 | 82.9350 | 320035.3400 | 3858.86989 2014-06-30 14:40:00 | 3858.28000 | 3859.00000 | 3857.02000 | 3857.05000 | 29.9070 | 115385.2600 | 3858.13998 2014-06-30 14:41:00 | 3857.02000 | 3859.93000 | 3856.98000 | 3859.35000 | 102.2440 | 394500.2400 | 3858.42011 2014-06-30 14:42:00 | 3858.91000 | 3862.10000 | 3857.19000 | 3860.00000 | 49.8260 | 192307.3600 | 3859.57995 2014-06-30 14:43:00 | 3860.02000 | 3861.98000 | 3859.31000 | 3861.98000 | 46.5720 | 179791.1900 | 3860.50002 2014-06-30 14:44:00 | 3861.97000 | 3861.98000 | 3860.50000 | 3861.48000 | 48.6680 | 187934.2900 | 3861.55997 2014-06-30 14:45:00 | 3861.48000 | 3862.70000 | 3861.46000 | 3862.70000 | 21.7160 | 83866.3600 | 3861.95998 2014-06-30 14:46:00 | 3862.75000 | 3864.02000 | 3861.99000 | 3862.24000 | 38.4690 | 148622.1900 | 3863.42999 2014-06-30 14:47:00 | 3862.28000 | 3863.35000 | 3862.02000 | 3862.66000 | 42.1410 | 162795.8000 | 3863.12001 2014-06-30 14:48:00 | 3862.64000 | 3863.00000 | 3861.58000 | 3861.59000 | 31.0740 | 120025.7400 | 3862.58003 2014-06-30 14:49:00 | 3861.58000 | 3861.94000 | 3860.50000 | 3861.19000 | 37.6890 | 145534.3300 | 3861.44999 2014-06-30 14:50:00 | 3861.19000 | 3861.19000 | 3859.30000 | 3859.76000 | 16.0360 | 61903.9600 | 3860.30998 2014-06-30 14:51:00 | 3859.30000 | 3862.11000 | 3858.00000 | 3859.45000 | 67.3560 | 259903.1600 | 3858.64993 2014-06-30 14:52:00 | 3859.55000 | 3861.80000 | 3859.37000 | 3859.91000 | 26.5660 | 102544.0800 | 3859.96997 2014-06-30 14:53:00 | 3860.00000 | 3861.03000 | 3858.52000 | 3858.52000 | 37.5260 | 144837.3200 | 3859.64996 2014-06-30 14:54:00 | 3858.61000 | 3859.86000 | 3858.61000 | 3859.70000 | 17.5550 | 67754.4600 | 3859.54998 2014-06-30 14:55:00 | 3859.70000 | 3860.00000 | 3858.00000 | 3858.04000 | 71.0241 | 274098.9200 | 3859.24007 2014-06-30 14:56:00 | 3858.97000 | 3859.68000 | 3858.04000 | 3859.57000 | 7.4370 | 28699.6900 | 3859.03999 2014-06-30 14:57:00 | 3858.46000 | 3861.89000 | 3858.45000 | 3859.05000 | 59.6369 | 230211.0500 | 3860.20995 2014-06-30 14:58:00 | 3859.06000 | 3859.69000 | 3858.05000 | 3859.00000 | 21.6880 | 83696.4500 | 3859.10999 2014-06-30 14:59:00 | 3859.02000 | 3860.62000 | 3859.00000 | 3859.96000 | 26.4730 | 102182.4900 | 3859.88002 2014-06-30 15:00:00 | 3859.04000 | 3860.67000 | 3858.02000 | 3859.84000 | 46.9670 | 181258.7000 | 3859.27996 2014-06-30 15:01:00 | 3859.84000 | 3859.99000 | 3857.98000 | 3859.94000 | 24.2570 | 93605.9500 | 3858.92998 2014-06-30 15:02:00 | 3858.60000 | 3860.93000 | 3858.10000 | 3858.10000 | 54.1371 | 208946.8900 | 3859.58996 2014-06-30 15:03:00 | 3858.80000 | 3860.00000 | 3856.00000 | 3856.50000 | 76.5079 | 295157.5700 | 3857.86996 2014-06-30 15:04:00 | 3856.50000 | 3857.02000 | 3855.04000 | 3855.08000 | 58.2140 | 224509.7600 | 3856.63006 2014-06-30 15:05:00 | 3855.09000 | 3856.76000 | 3854.98000 | 3855.78000 | 78.0549 | 300919.6200 | 3855.22990 2014-06-30 15:06:00 | 3855.92000 | 3857.85000 | 3855.92000 | 3857.06000 | 18.4960 | 71336.3600 | 3856.84998 2014-06-30 15:07:00 | 3857.06000 | 3857.06000 | 3855.10000 | 3855.20000 | 77.1610 | 297529.0800 | 3855.95002 2014-06-30 15:08:00 | 3855.20000 | 3855.20000 | 3853.22000 | 3853.22000 | 34.3660 | 132464.8700 | 3854.52996 2014-06-30 15:09:00 | 3853.22000 | 3854.29000 | 3850.00000 | 3852.75000 | 107.9619 | 415858.3200 | 3851.90005 2014-06-30 15:10:00 | 3852.85000 | 3853.26000 | 3849.29000 | 3849.99000 | 162.6279 | 626239.2100 | 3850.74991 2014-06-30 15:11:00 | 3850.00000 | 3850.00000 | 3848.24000 | 3849.49000 | 71.5810 | 275569.0300 | 3849.75002 2014-06-30 15:12:00 | 3849.51000 | 3850.00000 | 3849.02000 | 3849.99000 | 43.5450 | 167635.1200 | 3849.69994 2014-06-30 15:13:00 | 3849.77000 | 3855.00000 | 3849.23000 | 3852.98000 | 103.9390 | 400309.6100 | 3851.38997 2014-06-30 15:14:00 | 3853.47000 | 3853.52000 | 3851.60000 | 3851.94000 | 15.0140 | 57847.6100 | 3852.91002 2014-06-30 15:15:00 | 3852.47000 | 3852.47000 | 3850.13000 | 3851.28000 | 23.1570 | 89184.1500 | 3851.27998 2014-06-30 15:16:00 | 3851.28000 | 3851.81000 | 3849.11000 | 3849.96000 | 40.7560 | 156920.7500 | 3850.24996 2014-06-30 15:17:00 | 3849.13000 | 3853.00000 | 3849.11000 | 3851.83000 | 29.6530 | 114200.9200 | 3851.24002 2014-06-30 15:18:00 | 3852.00000 | 3853.43000 | 3852.00000 | 3853.14000 | 13.3160 | 51305.2900 | 3852.90999 2014-06-30 15:19:00 | 3853.16000 | 3854.40000 | 3851.61000 | 3854.06000 | 33.6420 | 129633.2300 | 3853.32002 2014-06-30 15:20:00 | 3854.90000 | 3854.90000 | 3853.00000 | 3853.05000 | 38.9020 | 149936.4600 | 3854.21002 2014-06-30 15:21:00 | 3853.15000 | 3855.00000 | 3853.15000 | 3853.99000 | 44.1760 | 170265.5100 | 3854.24995 2014-06-30 15:22:00 | 3854.67000 | 3856.99000 | 3854.05000 | 3854.05000 | 46.6670 | 179934.9200 | 3855.71996 2014-06-30 15:23:00 | 3854.06000 | 3855.73000 | 3854.00000 | 3854.77000 | 24.8230 | 95679.8500 | 3854.48002 2014-06-30 15:24:00 | 3854.03000 | 3856.75000 | 3853.59000 | 3855.87000 | 48.7850 | 188102.8500 | 3855.74994 2014-06-30 15:25:00 | 3855.94000 | 3857.72000 | 3851.28000 | 3856.37000 | 71.4530 | 275550.7600 | 3856.39006 2014-06-30 15:26:00 | 3856.76000 | 3857.40000 | 3856.33000 | 3856.37000 | 38.9730 | 150297.2000 | 3856.44003 2014-06-30 15:27:00 | 3856.37000 | 3856.37000 | 3855.05000 | 3856.07000 | 25.7610 | 99337.6300 | 3856.12001 2014-06-30 15:28:00 | 3855.21000 | 3857.55000 | 3855.21000 | 3857.08000 | 31.4190 | 121156.9900 | 3856.16999 2014-06-30 15:29:00 | 3857.45000 | 3858.00000 | 3856.77000 | 3857.02000 | 34.2480 | 132104.6700 | 3857.29998 2014-06-30 15:30:00 | 3857.34000 | 3857.63000 | 3856.98000 | 3857.60000 | 14.4710 | 55815.9900 | 3857.09000 2014-06-30 15:31:00 | 3857.48000 | 3857.48000 | 3856.35000 | 3856.48000 | 28.3390 | 109295.8800 | 3856.72999 2014-06-30 15:32:00 | 3856.48000 | 3857.40000 | 3856.06000 | 3856.15000 | 6.5760 | 25364.9200 | 3857.19999 2014-06-30 15:33:00 | 3856.19000 | 3857.37000 | 3856.19000 | 3856.58000 | 12.5030 | 48223.4100 | 3856.95001 2014-06-30 15:34:00 | 3857.00000 | 3857.35000 | 3856.58000 | 3856.60000 | 12.9880 | 50093.5600 | 3856.90999 2014-06-30 15:35:00 | 3856.60000 | 3857.60000 | 3856.58000 | 3857.60000 | 25.8070 | 99548.6200 | 3857.42998 2014-06-30 15:36:00 | 3858.00000 | 3858.00000 | 3857.18000 | 3857.61000 | 17.0940 | 65942.1500 | 3857.62002 2014-06-30 15:37:00 | 3857.61000 | 3861.08000 | 3857.61000 | 3860.55000 | 74.3890 | 287086.6400 | 3859.25998 2014-06-30 15:38:00 | 3860.64000 | 3863.70000 | 3860.53000 | 3863.64000 | 77.0740 | 297675.8400 | 3862.21008 2014-06-30 15:39:00 | 3862.99000 | 3866.00000 | 3862.99000 | 3864.89000 | 240.5682 | 929728.8700 | 3864.71989 2014-06-30 15:40:00 | 3864.10000 | 3865.09000 | 3861.99000 | 3863.93000 | 120.9851 | 467509.3400 | 3864.18985 2014-06-30 15:41:00 | 3861.99000 | 3862.45000 | 3859.75000 | 3859.75000 | 58.6560 | 226498.3400 | 3861.46994 2014-06-30 15:42:00 | 3860.46000 | 3862.98000 | 3859.39000 | 3862.83000 | 41.2690 | 159370.9200 | 3861.75999 2014-06-30 15:43:00 | 3862.82000 | 3864.98000 | 3862.31000 | 3863.45000 | 11.2780 | 43567.2900 | 3863.02999 2014-06-30 15:44:00 | 3863.45000 | 3864.90000 | 3862.66000 | 3864.22000 | 25.0560 | 96809.7500 | 3863.73997 2014-06-30 15:45:00 | 3864.22000 | 3865.98000 | 3863.14000 | 3865.00000 | 103.3060 | 399279.6800 | 3865.01989 2014-06-30 15:46:00 | 3865.00000 | 3865.00000 | 3862.00000 | 3863.00000 | 31.7030 | 122483.0500 | 3863.45002 2014-06-30 15:47:00 | 3862.93000 | 3862.96000 | 3861.40000 | 3861.78000 | 20.5170 | 79238.8600 | 3862.10998 2014-06-30 15:48:00 | 3861.73000 | 3862.46000 | 3860.42000 | 3862.42000 | 35.1700 | 135806.4100 | 3861.43000 2014-06-30 15:49:00 | 3862.44000 | 3865.02000 | 3862.44000 | 3865.02000 | 60.5110 | 233836.7700 | 3864.37002 2014-06-30 15:50:00 | 3865.01000 | 3871.54000 | 3865.01000 | 3870.02000 | 152.9111 | 591619.3300 | 3869.04005 2014-06-30 15:51:00 | 3870.83000 | 3873.50000 | 3870.83000 | 3872.23000 | 68.0710 | 263554.4600 | 3871.76002 2014-06-30 15:52:00 | 3872.85000 | 3874.80000 | 3872.23000 | 3873.62000 | 83.2349 | 322393.8300 | 3873.29989 2014-06-30 15:53:00 | 3873.62000 | 3876.80000 | 3873.29000 | 3876.77000 | 171.5228 | 664757.3300 | 3875.62013 2014-06-30 15:54:00 | 3876.77000 | 3878.80000 | 3875.05000 | 3878.00000 | 83.9881 | 325618.3100 | 3876.95996 2014-06-30 15:55:00 | 3878.00000 | 3882.86000 | 3877.04000 | 3880.80000 | 105.3481 | 408660.1600 | 3879.13995 2014-06-30 15:56:00 | 3880.97000 | 3884.00000 | 3877.95000 | 3879.91000 | 161.5859 | 627236.2200 | 3881.74983 2014-06-30 15:57:00 | 3879.86000 | 3880.00000 | 3876.10000 | 3879.96000 | 141.9019 | 550379.1900 | 3878.59007 2014-06-30 15:58:00 | 3879.52000 | 3881.98000 | 3878.23000 | 3879.58000 | 80.0370 | 310528.9600 | 3879.81994 2014-06-30 15:59:00 | 3879.60000 | 3879.98000 | 3874.98000 | 3875.00000 | 127.4712 | 494250.2900 | 3877.35004 2014-06-30 16:00:00 | 3875.00000 | 3877.89000 | 3872.50000 | 3876.75000 | 115.4331 | 447254.6400 | 3874.58009 2014-06-30 16:01:00 | 3877.04000 | 3881.00000 | 3877.04000 | 3879.05000 | 114.7449 | 445084.1100 | 3878.89985 2014-06-30 16:02:00 | 3879.03000 | 3880.00000 | 3877.97000 | 3879.00000 | 46.2180 | 179287.9200 | 3879.17998 2014-06-30 16:03:00 | 3879.96000 | 3881.02000 | 3877.99000 | 3878.01000 | 104.3829 | 404918.1000 | 3879.16008 2014-06-30 16:04:00 | 3878.01000 | 3882.00000 | 3876.94000 | 3880.08000 | 121.3991 | 470894.8900 | 3878.89997 2014-06-30 16:05:00 | 3880.08000 | 3881.00000 | 3879.16000 | 3879.54000 | 51.1370 | 198405.5100 | 3879.87996 2014-06-30 16:06:00 | 3879.55000 | 3883.00000 | 3879.55000 | 3882.06000 | 78.2250 | 303596.1000 | 3881.06010 2014-06-30 16:07:00 | 3882.09000 | 3884.90000 | 3882.02000 | 3882.12000 | 71.7620 | 278648.2900 | 3882.95004 2014-06-30 16:08:00 | 3882.85000 | 3885.00000 | 3882.50000 | 3884.04000 | 96.7171 | 375647.1300 | 3883.97993 2014-06-30 16:09:00 | 3884.58000 | 3886.68000 | 3882.10000 | 3882.10000 | 106.4101 | 413374.6100 | 3884.73000 2014-06-30 16:10:00 | 3882.04000 | 3883.97000 | 3881.17000 | 3883.97000 | 23.4140 | 90894.3200 | 3882.05002 2014-06-30 16:11:00 | 3882.93000 | 3883.48000 | 3882.03000 | 3883.00000 | 71.2580 | 276694.8300 | 3882.99996 2014-06-30 16:12:00 | 3882.08000 | 3882.93000 | 3879.21000 | 3879.22000 | 65.3310 | 253549.0700 | 3880.99002 2014-06-30 16:13:00 | 3879.00000 | 3879.98000 | 3877.20000 | 3879.94000 | 54.3370 | 210753.5200 | 3878.63996 2014-06-30 16:14:00 | 3879.94000 | 3881.08000 | 3878.05000 | 3878.92000 | 116.2181 | 450906.4600 | 3879.82994 2014-06-30 16:15:00 | 3878.80000 | 3879.52000 | 3877.96000 | 3878.99000 | 74.4799 | 288868.8300 | 3878.48000 2014-06-30 16:16:00 | 3878.99000 | 3879.52000 | 3878.66000 | 3879.52000 | 36.1040 | 140048.3200 | 3879.03004 2014-06-30 16:17:00 | 3880.06000 | 3882.95000 | 3879.01000 | 3880.07000 | 45.8800 | 178026.8400 | 3880.27000 2014-06-30 16:18:00 | 3880.06000 | 3880.06000 | 3878.05000 | 3878.49000 | 25.2490 | 97936.0500 | 3878.80999 2014-06-30 16:19:00 | 3878.45000 | 3878.45000 | 3872.00000 | 3874.76000 | 85.9001 | 332994.2500 | 3876.53000 2014-06-30 16:20:00 | 3874.12000 | 3876.56000 | 3874.12000 | 3874.98000 | 34.8430 | 135036.3300 | 3875.57003 2014-06-30 16:21:00 | 3874.99000 | 3875.00000 | 3873.31000 | 3874.03000 | 29.1630 | 112988.5300 | 3874.38002 2014-06-30 16:22:00 | 3873.95000 | 3873.95000 | 3870.00000 | 3870.78000 | 65.1200 | 252123.0900 | 3871.67000 2014-06-30 16:23:00 | 3870.77000 | 3874.86000 | 3869.91000 | 3874.84000 | 47.5380 | 184114.1700 | 3872.98998 2014-06-30 16:24:00 | 3874.00000 | 3875.00000 | 3873.80000 | 3874.20000 | 36.4970 | 141397.9900 | 3874.23997 2014-06-30 16:25:00 | 3874.20000 | 3875.32000 | 3873.31000 | 3875.32000 | 36.2300 | 140372.8000 | 3874.49000 2014-06-30 16:26:00 | 3875.35000 | 3878.74000 | 3875.00000 | 3878.74000 | 32.9530 | 127747.9800 | 3876.67003 2014-06-30 16:27:00 | 3878.80000 | 3880.00000 | 3875.82000 | 3877.08000 | 41.8820 | 162440.0000 | 3878.52002 2014-06-30 16:28:00 | 3877.08000 | 3880.00000 | 3876.83000 | 3878.51000 | 83.0059 | 321961.6600 | 3878.77991 2014-06-30 16:29:00 | 3878.60000 | 3881.00000 | 3878.10000 | 3878.10000 | 39.7810 | 154348.2100 | 3879.95001 2014-06-30 16:30:00 | 3879.60000 | 3879.91000 | 3877.82000 | 3878.07000 | 42.8920 | 166363.0200 | 3878.65002 2014-06-30 16:31:00 | 3878.07000 | 3879.08000 | 3877.80000 | 3878.06000 | 12.4600 | 48323.7100 | 3878.31000 2014-06-30 16:32:00 | 3878.02000 | 3878.94000 | 3876.02000 | 3877.50000 | 38.4410 | 149070.0900 | 3877.89001 2014-06-30 16:33:00 | 3876.20000 | 3877.19000 | 3875.72000 | 3876.03000 | 26.8550 | 104092.5700 | 3876.09997 2014-06-30 16:34:00 | 3876.03000 | 3877.56000 | 3875.70000 | 3876.70000 | 18.3250 | 71032.2100 | 3876.24998 2014-06-30 16:35:00 | 3876.70000 | 3878.59000 | 3876.70000 | 3878.59000 | 26.1560 | 101424.3700 | 3877.66997 2014-06-30 16:36:00 | 3878.59000 | 3879.02000 | 3878.00000 | 3878.07000 | 12.9530 | 50238.3600 | 3878.51001 2014-06-30 16:37:00 | 3878.00000 | 3878.08000 | 3877.93000 | 3877.93000 | 10.1320 | 39292.2500 | 3878.03001 2014-06-30 16:38:00 | 3877.93000 | 3878.02000 | 3876.00000 | 3877.72000 | 43.7840 | 169761.1200 | 3877.24005 2014-06-30 16:39:00 | 3877.24000 | 3878.99000 | 3877.24000 | 3878.91000 | 15.2120 | 58997.1500 | 3878.33001 2014-06-30 16:40:00 | 3878.93000 | 3880.22000 | 3878.47000 | 3880.00000 | 22.9990 | 89232.5700 | 3879.84999 2014-06-30 16:41:00 | 3880.00000 | 3880.75000 | 3879.32000 | 3880.48000 | 10.5700 | 41014.9300 | 3880.31000 2014-06-30 16:42:00 | 3879.42000 | 3881.00000 | 3879.42000 | 3880.34000 | 33.8410 | 131312.6100 | 3880.28001 2014-06-30 16:43:00 | 3880.38000 | 3881.03000 | 3880.03000 | 3880.30000 | 29.9910 | 116383.0200 | 3880.60001 2014-06-30 16:44:00 | 3880.03000 | 3882.00000 | 3880.01000 | 3880.46000 | 13.8800 | 53865.6900 | 3880.81000 2014-06-30 16:45:00 | 3881.08000 | 3881.10000 | 3880.49000 | 3880.51000 | 6.9830 | 27099.6800 | 3880.81001 2014-06-30 16:46:00 | 3880.83000 | 3881.17000 | 3880.69000 | 3880.91000 | 2.5310 | 9822.4100 | 3880.84000 2014-06-30 16:47:00 | 3880.91000 | 3881.70000 | 3880.73000 | 3881.68000 | 9.1270 | 35426.6100 | 3881.51999 2014-06-30 16:48:00 | 3881.70000 | 3884.70000 | 3881.64000 | 3884.68000 | 44.4180 | 172492.6000 | 3883.38998 2014-06-30 16:49:00 | 3884.68000 | 3888.00000 | 3884.66000 | 3885.99000 | 112.6541 | 437821.2700 | 3886.42012 2014-06-30 16:50:00 | 3885.99000 | 3890.71000 | 3884.66000 | 3889.88000 | 113.2691 | 440495.4900 | 3888.92997 2014-06-30 16:51:00 | 3890.02000 | 3890.78000 | 3888.67000 | 3888.97000 | 100.6180 | 391407.1800 | 3890.02995 2014-06-30 16:52:00 | 3888.71000 | 3889.47000 | 3885.00000 | 3886.56000 | 21.5410 | 83738.9500 | 3887.42001 2014-06-30 16:53:00 | 3885.84000 | 3886.39000 | 3884.66000 | 3884.66000 | 25.2150 | 97966.2100 | 3885.23997 2014-06-30 16:54:00 | 3884.74000 | 3886.28000 | 3884.66000 | 3886.28000 | 11.5200 | 44757.7300 | 3885.22000 2014-06-30 16:55:00 | 3885.50000 | 3886.03000 | 3884.66000 | 3885.14000 | 20.4880 | 79600.3000 | 3885.21999 2014-06-30 16:56:00 | 3885.00000 | 3885.12000 | 3883.02000 | 3883.58000 | 9.4320 | 36636.0800 | 3884.23000 2014-06-30 16:57:00 | 3883.60000 | 3884.11000 | 3882.86000 | 3882.88000 | 12.9690 | 50359.4000 | 3883.06000 2014-06-30 16:58:00 | 3882.86000 | 3884.35000 | 3882.86000 | 3883.02000 | 14.6910 | 57045.6300 | 3883.03000 2014-06-30 16:59:00 | 3883.00000 | 3886.99000 | 3883.00000 | 3886.99000 | 21.2310 | 82463.8900 | 3884.13001 2014-06-30 17:00:00 | 3886.07000 | 3888.51000 | 3886.05000 | 3887.82000 | 67.7190 | 263232.5100 | 3887.12998 2014-06-30 17:01:00 | 3887.82000 | 3888.00000 | 3886.41000 | 3887.11000 | 28.6620 | 111408.3100 | 3886.97001 2014-06-30 17:02:00 | 3887.11000 | 3888.00000 | 3882.86000 | 3883.11000 | 50.4331 | 195950.5600 | 3885.36004 2014-06-30 17:03:00 | 3883.19000 | 3886.41000 | 3883.00000 | 3885.11000 | 52.1050 | 202442.0300 | 3885.26993 2014-06-30 17:04:00 | 3885.00000 | 3886.90000 | 3884.97000 | 3886.22000 | 18.4300 | 71624.1700 | 3886.28000 2014-06-30 17:05:00 | 3886.22000 | 3886.71000 | 3886.20000 | 3886.50000 | 10.2910 | 39994.7800 | 3886.38000 2014-06-30 17:06:00 | 3886.50000 | 3887.99000 | 3886.42000 | 3887.09000 | 11.0330 | 42882.6000 | 3886.76001 2014-06-30 17:07:00 | 3887.11000 | 3887.11000 | 3886.33000 | 3886.33000 | 21.7000 | 84340.6100 | 3886.66000 2014-06-30 17:08:00 | 3886.16000 | 3888.42000 | 3886.16000 | 3888.41000 | 11.6140 | 45151.9900 | 3887.72001 2014-06-30 17:09:00 | 3888.05000 | 3888.23000 | 3886.90000 | 3887.29000 | 15.7840 | 61364.5000 | 3887.77002 2014-06-30 17:10:00 | 3887.00000 | 3887.51000 | 3886.00000 | 3886.05000 | 4.4050 | 17119.9100 | 3886.46999 2014-06-30 17:11:00 | 3886.06000 | 3886.77000 | 3886.00000 | 3886.00000 | 13.2800 | 51608.2300 | 3886.16000 2014-06-30 17:12:00 | 3885.84000 | 3885.98000 | 3883.86000 | 3884.98000 | 4.9740 | 19323.5900 | 3884.92001 2014-06-30 17:13:00 | 3884.03000 | 3885.93000 | 3884.03000 | 3885.71000 | 25.2600 | 98136.9700 | 3885.07000 2014-06-30 17:14:00 | 3884.96000 | 3884.96000 | 3881.25000 | 3881.39000 | 34.1470 | 132590.5800 | 3882.92997 2014-06-30 17:15:00 | 3881.40000 | 3882.24000 | 3881.02000 | 3881.16000 | 7.5380 | 29260.4500 | 3881.73000 2014-06-30 17:16:00 | 3881.86000 | 3885.69000 | 3881.21000 | 3883.78000 | 30.1210 | 116947.9700 | 3882.61001 2014-06-30 17:17:00 | 3883.81000 | 3888.00000 | 3883.00000 | 3885.84000 | 19.6670 | 76418.4700 | 3885.61998 2014-06-30 17:18:00 | 3886.97000 | 3889.90000 | 3886.47000 | 3886.92000 | 47.9169 | 186256.9700 | 3887.07996 2014-06-30 17:19:00 | 3889.26000 | 3889.33000 | 3887.77000 | 3889.20000 | 42.6980 | 166043.2600 | 3888.77998 2014-06-30 17:20:00 | 3888.55000 | 3889.33000 | 3885.42000 | 3887.38000 | 26.9180 | 104672.2600 | 3888.55999 2014-06-30 17:21:00 | 3887.38000 | 3888.46000 | 3886.91000 | 3887.75000 | 10.8580 | 42213.2500 | 3887.75999 2014-06-30 17:22:00 | 3887.22000 | 3889.09000 | 3887.09000 | 3887.16000 | 8.7530 | 34032.0700 | 3888.05001 2014-06-30 17:23:00 | 3887.26000 | 3888.18000 | 3887.26000 | 3887.45000 | 8.1220 | 31575.7800 | 3887.69000 2014-06-30 17:24:00 | 3887.56000 | 3888.22000 | 3887.14000 | 3887.98000 | 20.8700 | 81138.6400 | 3887.81000 2014-06-30 17:25:00 | 3887.98000 | 3889.00000 | 3887.98000 | 3888.22000 | 15.8780 | 61743.8500 | 3888.63999 2014-06-30 17:26:00 | 3888.23000 | 3889.33000 | 3888.23000 | 3888.81000 | 15.8500 | 61638.8700 | 3888.89000 2014-06-30 17:27:00 | 3888.89000 | 3888.89000 | 3888.04000 | 3888.09000 | 14.2640 | 55461.4900 | 3888.21001 2014-06-30 17:28:00 | 3888.09000 | 3888.09000 | 3885.84000 | 3885.84000 | 22.1980 | 86286.3900 | 3887.11999 2014-06-30 17:29:00 | 3885.43000 | 3885.86000 | 3884.00000 | 3884.09000 | 20.2400 | 78630.9600 | 3884.93000 2014-06-30 17:30:00 | 3884.05000 | 3884.05000 | 3881.54000 | 3881.54000 | 14.1530 | 54954.2900 | 3882.87001 2014-06-30 17:31:00 | 3881.74000 | 3883.89000 | 3881.56000 | 3883.85000 | 30.8900 | 119940.6200 | 3882.83000 2014-06-30 17:32:00 | 3884.71000 | 3885.00000 | 3883.98000 | 3884.02000 | 11.8660 | 46091.4100 | 3884.32999 2014-06-30 17:33:00 | 3883.69000 | 3885.00000 | 3883.23000 | 3885.00000 | 8.4950 | 32993.7300 | 3883.90001 2014-06-30 17:34:00 | 3885.00000 | 3885.17000 | 3884.00000 | 3884.02000 | 5.7730 | 22424.5200 | 3884.38000 2014-06-30 17:35:00 | 3884.02000 | 3884.02000 | 3883.00000 | 3883.17000 | 14.5010 | 56312.3400 | 3883.34000 2014-06-30 17:36:00 | 3883.02000 | 3883.13000 | 3882.27000 | 3882.93000 | 17.1600 | 66627.9800 | 3882.75000 2014-06-30 17:37:00 | 3882.40000 | 3884.56000 | 3882.29000 | 3882.91000 | 6.2100 | 24115.1700 | 3883.28000 2014-06-30 17:38:00 | 3882.75000 | 3883.53000 | 3882.75000 | 3883.53000 | 4.3320 | 16821.9500 | 3883.18000 2014-06-30 17:39:00 | 3882.98000 | 3883.56000 | 3882.98000 | 3883.56000 | 2.6280 | 10204.9600 | 3883.17000 2014-06-30 17:40:00 | 3883.05000 | 3883.05000 | 3879.69000 | 3880.00000 | 45.6270 | 177057.2900 | 3880.53996 2014-06-30 17:41:00 | 3880.00000 | 3880.00000 | 3878.19000 | 3878.19000 | 14.7440 | 57199.2400 | 3879.49002 2014-06-30 17:42:00 | 3878.19000 | 3878.98000 | 3877.77000 | 3878.32000 | 25.9420 | 100609.7400 | 3878.26001 2014-06-30 17:43:00 | 3878.62000 | 3880.21000 | 3878.61000 | 3879.35000 | 25.2330 | 97882.1700 | 3879.13002 2014-06-30 17:44:00 | 3879.43000 | 3879.43000 | 3877.94000 | 3878.54000 | 32.1990 | 124890.0900 | 3878.68999 2014-06-30 17:45:00 | 3878.56000 | 3879.00000 | 3877.40000 | 3879.00000 | 7.4370 | 28845.0100 | 3878.57999 2014-06-30 17:46:00 | 3878.97000 | 3879.43000 | 3878.01000 | 3878.76000 | 21.5280 | 83491.7700 | 3878.28999 2014-06-30 17:47:00 | 3878.76000 | 3879.43000 | 3878.73000 | 3878.82000 | 10.2650 | 39820.6000 | 3879.25999 2014-06-30 17:48:00 | 3878.85000 | 3880.05000 | 3878.74000 | 3878.85000 | 25.6030 | 99323.4600 | 3879.37002 2014-06-30 17:49:00 | 3878.85000 | 3879.98000 | 3878.01000 | 3878.44000 | 33.1440 | 128579.4800 | 3879.42003 2014-06-30 17:50:00 | 3878.44000 | 3879.98000 | 3878.01000 | 3878.01000 | 33.2950 | 129138.0800 | 3878.59996 2014-06-30 17:51:00 | 3878.95000 | 3882.29000 | 3878.52000 | 3882.29000 | 10.5570 | 40956.8400 | 3879.58999 2014-06-30 17:52:00 | 3882.29000 | 3882.70000 | 3879.29000 | 3879.97000 | 15.3060 | 59397.0000 | 3880.62998 2014-06-30 17:53:00 | 3879.31000 | 3879.65000 | 3879.14000 | 3879.40000 | 4.1050 | 15925.4900 | 3879.53999 2014-06-30 17:54:00 | 3879.40000 | 3880.60000 | 3878.00000 | 3880.60000 | 27.9520 | 108424.6900 | 3878.96001 2014-06-30 17:55:00 | 3880.60000 | 3881.19000 | 3880.58000 | 3880.66000 | 10.8460 | 42089.2100 | 3880.61999 2014-06-30 17:56:00 | 3880.64000 | 3880.69000 | 3879.43000 | 3880.33000 | 61.4710 | 238542.5700 | 3880.57002 2014-06-30 17:57:00 | 3880.29000 | 3880.70000 | 3879.34000 | 3880.70000 | 0.9100 | 3530.9600 | 3880.17000 2014-06-30 17:58:00 | 3879.22000 | 3880.60000 | 3879.22000 | 3879.26000 | 10.1990 | 39568.4600 | 3879.64000 2014-06-30 17:59:00 | 3879.57000 | 3880.49000 | 3879.32000 | 3879.98000 | 1.8070 | 7010.8200 | 3879.81000 2014-06-30 18:00:00 | 3879.98000 | 3880.22000 | 3879.98000 | 3880.22000 | 3.6200 | 14046.2000 | 3880.17000 2014-06-30 18:01:00 | 3880.37000 | 3880.42000 | 3880.37000 | 3880.40000 | 2.2530 | 8742.5400 | 3880.40000 2014-06-30 18:02:00 | 3881.05000 | 3881.05000 | 3880.38000 | 3880.38000 | 9.4870 | 36815.1400 | 3880.58999 2014-06-30 18:03:00 | 3880.51000 | 3883.63000 | 3880.51000 | 3882.23000 | 16.1110 | 62528.3500 | 3881.10000 2014-06-30 18:04:00 | 3881.55000 | 3882.64000 | 3881.55000 | 3881.81000 | 0.7530 | 2923.0500 | 3881.88000 2014-06-30 18:05:00 | 3882.54000 | 3887.44000 | 3882.16000 | 3887.44000 | 16.6190 | 64557.7700 | 3884.58000 2014-06-30 18:06:00 | 3887.99000 | 3888.00000 | 3882.16000 | 3883.10000 | 13.4670 | 52313.7400 | 3884.58999 2014-06-30 18:07:00 | 3883.11000 | 3886.29000 | 3882.15000 | 3884.90000 | 15.5480 | 60392.6300 | 3884.26999 2014-06-30 18:08:00 | 3884.75000 | 3884.86000 | 3883.18000 | 3883.18000 | 7.9780 | 30989.4000 | 3884.36000 2014-06-30 18:09:00 | 3883.44000 | 3884.71000 | 3883.18000 | 3884.71000 | 36.0730 | 140105.8300 | 3883.95003 2014-06-30 18:10:00 | 3885.04000 | 3885.09000 | 3885.04000 | 3885.07000 | 5.1380 | 19961.4500 | 3885.06000 2014-06-30 18:11:00 | 3885.43000 | 3885.46000 | 3885.24000 | 3885.31000 | 0.8470 | 3290.8800 | 3885.34000 2014-06-30 18:12:00 | 3885.26000 | 3889.30000 | 3885.26000 | 3887.00000 | 25.9690 | 100955.6600 | 3887.54999 2014-06-30 18:13:00 | 3887.00000 | 3892.47000 | 3886.42000 | 3891.46000 | 60.4599 | 235188.5400 | 3889.99000 2014-06-30 18:14:00 | 3891.47000 | 3892.98000 | 3887.44000 | 3890.67000 | 71.0611 | 276448.9200 | 3890.30002 2014-06-30 18:15:00 | 3892.00000 | 3892.00000 | 3890.01000 | 3890.17000 | 28.1180 | 109388.8900 | 3890.34999 2014-06-30 18:16:00 | 3890.28000 | 3890.28000 | 3886.38000 | 3889.35000 | 15.5020 | 60300.5700 | 3889.86001 2014-06-30 18:17:00 | 3889.34000 | 3890.28000 | 3888.80000 | 3889.26000 | 27.0330 | 105143.5700 | 3889.45002 2014-06-30 18:18:00 | 3889.51000 | 3895.00000 | 3889.49000 | 3893.91000 | 107.3200 | 417852.7300 | 3893.52000 2014-06-30 18:19:00 | 3892.04000 | 3893.70000 | 3891.49000 | 3891.51000 | 29.0120 | 112917.5100 | 3892.10001 2014-06-30 18:20:00 | 3891.48000 | 3891.87000 | 3890.68000 | 3891.58000 | 8.4000 | 32688.1900 | 3891.45000 2014-06-30 18:21:00 | 3891.24000 | 3892.65000 | 3890.60000 | 3891.65000 | 2.9780 | 11589.2700 | 3891.63000 2014-06-30 18:22:00 | 3891.66000 | 3892.27000 | 3890.38000 | 3891.93000 | 15.3960 | 59907.8700 | 3891.12998 2014-06-30 18:23:00 | 3892.65000 | 3898.55000 | 3892.00000 | 3893.47000 | 67.4990 | 262965.3200 | 3895.83998 2014-06-30 18:24:00 | 3893.45000 | 3894.01000 | 3893.07000 | 3893.78000 | 7.4080 | 28843.0200 | 3893.50000 2014-06-30 18:25:00 | 3893.75000 | 3900.03000 | 3893.00000 | 3894.33000 | 157.6969 | 614466.0100 | 3896.49988 2014-06-30 18:26:00 | 3891.51000 | 3903.00000 | 3890.00000 | 3895.21000 | 43.6111 | 169887.7400 | 3895.52001 2014-06-30 18:27:00 | 3895.22000 | 3897.80000 | 3895.19000 | 3895.70000 | 12.8650 | 50127.2400 | 3896.39998 2014-06-30 18:28:00 | 3895.73000 | 3897.54000 | 3894.17000 | 3897.00000 | 29.2920 | 114120.6600 | 3895.97001 2014-06-30 18:29:00 | 3896.44000 | 3899.53000 | 3896.00000 | 3896.40000 | 22.3410 | 87057.0100 | 3896.74001 2014-06-30 18:30:00 | 3896.41000 | 3896.98000 | 3894.00000 | 3895.02000 | 46.7180 | 181998.9200 | 3895.68998 2014-06-30 18:31:00 | 3895.02000 | 3895.24000 | 3894.73000 | 3895.12000 | 19.0520 | 74208.8600 | 3895.07001 2014-06-30 18:32:00 | 3894.90000 | 3894.92000 | 3894.53000 | 3894.65000 | 6.2870 | 24486.2400 | 3894.74000 2014-06-30 18:33:00 | 3894.65000 | 3894.65000 | 3891.53000 | 3892.81000 | 18.9250 | 73685.4300 | 3893.54998 2014-06-30 18:34:00 | 3893.03000 | 3895.18000 | 3890.20000 | 3894.35000 | 10.5650 | 41135.5000 | 3893.55999 2014-06-30 18:35:00 | 3893.38000 | 3903.00000 | 3880.00000 | 3894.00000 | 83.2829 | 324157.1600 | 3892.24006 2014-06-30 18:36:00 | 3893.52000 | 3899.99000 | 3887.40000 | 3888.86000 | 41.7330 | 162530.5500 | 3894.53003 2014-06-30 18:37:00 | 3888.86000 | 3889.84000 | 3885.64000 | 3887.75000 | 45.2780 | 176034.0700 | 3887.84998 2014-06-30 18:38:00 | 3888.78000 | 3890.44000 | 3871.11000 | 3887.29000 | 90.2329 | 350360.0900 | 3882.84007 2014-06-30 18:39:00 | 3886.97000 | 3886.97000 | 3880.00000 | 3883.30000 | 77.0690 | 299335.8900 | 3883.99998 2014-06-30 18:40:00 | 3883.25000 | 3883.25000 | 3877.00000 | 3882.64000 | 42.8010 | 166145.6800 | 3881.82001 2014-06-30 18:41:00 | 3882.45000 | 3885.89000 | 3881.60000 | 3882.59000 | 30.4460 | 118208.9800 | 3882.57997 2014-06-30 18:42:00 | 3883.00000 | 3885.98000 | 3880.00000 | 3885.81000 | 56.0761 | 217776.4100 | 3883.58994 2014-06-30 18:43:00 | 3885.83000 | 3889.32000 | 3885.83000 | 3886.28000 | 33.8470 | 131553.5500 | 3886.70997 2014-06-30 18:44:00 | 3887.36000 | 3904.64000 | 3887.00000 | 3889.23000 | 65.9780 | 257227.1800 | 3898.67997 2014-06-30 18:45:00 | 3888.15000 | 3893.01000 | 3888.15000 | 3890.03000 | 32.8610 | 127836.3500 | 3890.21001 2014-06-30 18:46:00 | 3890.78000 | 3894.00000 | 3890.03000 | 3893.94000 | 32.1230 | 125047.9400 | 3892.79002 2014-06-30 18:47:00 | 3894.34000 | 3905.00000 | 3892.61000 | 3896.27000 | 101.8921 | 397220.1000 | 3898.44005 2014-06-30 18:48:00 | 3896.27000 | 3907.28000 | 3894.22000 | 3900.62000 | 187.0051 | 730000.4900 | 3903.63976 2014-06-30 18:49:00 | 3898.68000 | 3900.00000 | 3896.20000 | 3899.02000 | 18.9070 | 73712.4200 | 3898.67999 2014-06-30 18:50:00 | 3899.83000 | 3899.94000 | 3894.00000 | 3899.83000 | 45.2880 | 176520.8900 | 3897.73998 2014-06-30 18:51:00 | 3899.90000 | 3907.00000 | 3899.90000 | 3906.14000 | 44.0720 | 172070.6000 | 3904.31002 2014-06-30 18:52:00 | 3905.42000 | 3906.97000 | 3905.02000 | 3905.35000 | 19.8680 | 77603.8700 | 3905.96999 2014-06-30 18:53:00 | 3905.35000 | 3905.57000 | 3902.56000 | 3902.56000 | 14.5790 | 56931.0300 | 3905.00000 2014-06-30 18:54:00 | 3901.76000 | 3902.46000 | 3897.28000 | 3897.28000 | 8.5300 | 33254.4100 | 3898.52000 2014-06-30 18:55:00 | 3897.50000 | 3899.17000 | 3894.87000 | 3894.90000 | 9.1060 | 35472.6900 | 3895.52999 2014-06-30 18:56:00 | 3893.83000 | 3893.83000 | 3891.83000 | 3891.97000 | 14.3530 | 55875.4300 | 3892.94001 2014-06-30 18:57:00 | 3891.97000 | 3893.00000 | 3890.00000 | 3892.19000 | 29.7130 | 115635.9800 | 3891.76002 2014-06-30 18:58:00 | 3892.19000 | 3896.75000 | 3890.55000 | 3892.95000 | 36.3720 | 141568.5800 | 3892.24002 2014-06-30 18:59:00 | 3896.75000 | 3899.76000 | 3894.35000 | 3896.64000 | 53.5430 | 208685.6400 | 3897.53004 2014-06-30 19:00:00 | 3896.49000 | 3898.52000 | 3895.14000 | 3897.06000 | 13.2260 | 51534.6900 | 3896.46999 2014-06-30 19:01:00 | 3897.52000 | 3901.59000 | 3897.52000 | 3901.59000 | 7.3010 | 28468.2500 | 3899.23000 2014-06-30 19:02:00 | 3901.77000 | 3903.08000 | 3895.25000 | 3896.36000 | 25.0370 | 97643.4200 | 3899.95998 2014-06-30 19:03:00 | 3896.39000 | 3896.39000 | 3891.00000 | 3891.46000 | 4.3810 | 17061.5100 | 3894.43000 2014-06-30 19:04:00 | 3891.36000 | 3895.95000 | 3891.05000 | 3892.61000 | 33.0500 | 128650.6300 | 3892.61000 2014-06-30 19:05:00 | 3893.51000 | 3897.69000 | 3892.58000 | 3895.71000 | 13.0910 | 50993.4300 | 3895.30000 2014-06-30 19:06:00 | 3897.05000 | 3897.31000 | 3896.11000 | 3897.31000 | 5.6480 | 22009.5900 | 3896.88000 2014-06-30 19:07:00 | 3897.38000 | 3899.06000 | 3897.38000 | 3898.24000 | 22.4890 | 87682.8200 | 3898.91999 2014-06-30 19:08:00 | 3897.22000 | 3897.26000 | 3889.07000 | 3889.98000 | 52.5690 | 204529.3000 | 3890.67999 2014-06-30 19:09:00 | 3889.96000 | 3892.91000 | 3889.00000 | 3891.84000 | 62.0691 | 241488.4100 | 3890.63999 2014-06-30 19:10:00 | 3891.87000 | 3893.90000 | 3890.83000 | 3893.78000 | 10.2350 | 39841.2500 | 3892.64999 2014-06-30 19:11:00 | 3893.18000 | 3894.86000 | 3889.58000 | 3889.61000 | 85.1999 | 331451.5100 | 3890.28000 2014-06-30 19:12:00 | 3889.27000 | 3889.59000 | 3885.37000 | 3885.43000 | 6.5030 | 25280.0400 | 3887.44001 2014-06-30 19:13:00 | 3885.37000 | 3886.99000 | 3883.77000 | 3886.21000 | 10.0550 | 39068.6300 | 3885.48999 2014-06-30 19:14:00 | 3885.98000 | 3892.97000 | 3883.81000 | 3892.97000 | 25.4070 | 98788.7300 | 3888.24998 2014-06-30 19:15:00 | 3892.32000 | 3892.37000 | 3885.48000 | 3886.86000 | 23.5460 | 91583.7100 | 3889.56998 2014-06-30 19:16:00 | 3886.86000 | 3891.88000 | 3886.02000 | 3889.98000 | 46.2810 | 179997.0500 | 3889.22001 2014-06-30 19:17:00 | 3889.96000 | 3889.96000 | 3888.78000 | 3889.65000 | 6.4160 | 24955.8900 | 3889.62999 2014-06-30 19:18:00 | 3889.67000 | 3897.30000 | 3889.67000 | 3897.30000 | 57.2510 | 222910.6000 | 3893.57001 2014-06-30 19:19:00 | 3897.30000 | 3900.02000 | 3895.97000 | 3900.02000 | 57.5091 | 224185.3000 | 3898.25999 2014-06-30 19:20:00 | 3900.02000 | 3905.46000 | 3900.02000 | 3901.94000 | 50.2170 | 196061.6500 | 3904.28996 2014-06-30 19:21:00 | 3905.44000 | 3905.96000 | 3902.34000 | 3903.55000 | 21.7730 | 85016.7600 | 3904.69002 2014-06-30 19:22:00 | 3902.45000 | 3905.40000 | 3902.00000 | 3905.40000 | 39.1210 | 152730.7200 | 3904.06001 2014-06-30 19:23:00 | 3905.38000 | 3907.00000 | 3902.91000 | 3905.98000 | 73.1941 | 285772.3900 | 3904.31008 2014-06-30 19:24:00 | 3905.98000 | 3907.55000 | 3905.02000 | 3907.08000 | 36.5490 | 142760.6900 | 3906.00999 2014-06-30 19:25:00 | 3907.46000 | 3907.57000 | 3906.00000 | 3907.57000 | 36.9810 | 144479.8400 | 3906.87001 2014-06-30 19:26:00 | 3907.00000 | 3914.11000 | 3907.00000 | 3914.11000 | 182.4290 | 713470.7700 | 3910.94995 2014-06-30 19:27:00 | 3914.11000 | 3925.99000 | 3914.10000 | 3925.99000 | 387.2112 | 1518274.3700 | 3921.05011 2014-06-30 19:28:00 | 3925.08000 | 3928.00000 | 3923.02000 | 3924.66000 | 102.2539 | 401426.2800 | 3925.78010 2014-06-30 19:29:00 | 3924.92000 | 3933.00000 | 3922.00000 | 3932.99000 | 214.2312 | 841429.6500 | 3927.67007 2014-06-30 19:30:00 | 3932.99000 | 3940.00000 | 3932.99000 | 3938.90000 | 178.9238 | 704349.5400 | 3936.59017 2014-06-30 19:31:00 | 3936.39000 | 3940.00000 | 3936.00000 | 3938.74000 | 60.5159 | 238371.6200 | 3938.98994 2014-06-30 19:32:00 | 3939.99000 | 3939.99000 | 3931.19000 | 3931.19000 | 46.4109 | 182644.7100 | 3935.38001 2014-06-30 19:33:00 | 3931.00000 | 3936.96000 | 3927.00000 | 3933.32000 | 97.5461 | 383345.3600 | 3929.88990 2014-06-30 19:34:00 | 3934.97000 | 3936.96000 | 3931.02000 | 3932.31000 | 65.8820 | 259210.1200 | 3934.46003 2014-06-30 19:35:00 | 3932.31000 | 3936.00000 | 3932.01000 | 3934.00000 | 51.8740 | 204048.9600 | 3933.55005 2014-06-30 19:36:00 | 3934.00000 | 3937.00000 | 3933.23000 | 3936.02000 | 69.8151 | 274720.2500 | 3934.96991 2014-06-30 19:37:00 | 3936.02000 | 3937.00000 | 3935.53000 | 3935.53000 | 58.9619 | 232070.6400 | 3935.94003 2014-06-30 19:38:00 | 3935.54000 | 3936.98000 | 3934.33000 | 3935.73000 | 29.5990 | 116490.7200 | 3935.62999 2014-06-30 19:39:00 | 3935.18000 | 3937.00000 | 3935.16000 | 3936.71000 | 118.4319 | 466248.7900 | 3936.85006 2014-06-30 19:40:00 | 3937.00000 | 3944.02000 | 3935.20000 | 3943.07000 | 269.6093 | 1061575.9400 | 3937.45995 2014-06-30 19:41:00 | 3943.70000 | 3945.95000 | 3940.98000 | 3941.51000 | 93.6399 | 369334.5600 | 3944.20000 2014-06-30 19:42:00 | 3941.48000 | 3941.53000 | 3933.50000 | 3936.00000 | 116.2021 | 457598.2100 | 3937.95006 2014-06-30 19:43:00 | 3936.00000 | 3944.00000 | 3935.41000 | 3940.88000 | 70.5930 | 278168.9100 | 3940.46005 2014-06-30 19:44:00 | 3940.70000 | 3944.00000 | 3938.57000 | 3940.97000 | 54.1550 | 213441.5100 | 3941.30993 2014-06-30 19:45:00 | 3940.84000 | 3945.00000 | 3940.84000 | 3941.54000 | 73.7650 | 290869.4300 | 3943.18991 2014-06-30 19:46:00 | 3942.50000 | 3946.62000 | 3941.60000 | 3946.62000 | 63.2370 | 249460.5100 | 3944.84995 2014-06-30 19:47:00 | 3948.00000 | 3948.20000 | 3941.00000 | 3942.00000 | 94.4869 | 372646.1200 | 3943.88993 2014-06-30 19:48:00 | 3942.68000 | 3947.06000 | 3942.68000 | 3946.01000 | 78.9171 | 311364.8800 | 3945.46994 2014-06-30 19:49:00 | 3946.01000 | 3955.00000 | 3944.69000 | 3948.91000 | 277.3083 | 1095209.5400 | 3949.42988 2014-06-30 19:50:00 | 3948.24000 | 3950.75000 | 3947.00000 | 3948.73000 | 40.1610 | 158571.2600 | 3948.39001 2014-06-30 19:51:00 | 3950.11000 | 3950.77000 | 3947.02000 | 3949.59000 | 59.0330 | 233151.9800 | 3949.52004 2014-06-30 19:52:00 | 3949.50000 | 3954.91000 | 3949.49000 | 3952.04000 | 62.5560 | 247222.6200 | 3952.01994 2014-06-30 19:53:00 | 3952.05000 | 3958.86000 | 3951.96000 | 3956.92000 | 118.8111 | 469946.7300 | 3955.41003 2014-06-30 19:54:00 | 3956.01000 | 3961.95000 | 3955.00000 | 3961.77000 | 334.4282 | 1324114.7000 | 3959.33984 2014-06-30 19:55:00 | 3961.73000 | 3969.90000 | 3960.57000 | 3967.56000 | 77.9970 | 309289.9000 | 3965.40994 2014-06-30 19:56:00 | 3967.96000 | 3975.00000 | 3965.97000 | 3973.66000 | 119.4489 | 474478.5000 | 3972.22997 2014-06-30 19:57:00 | 3974.92000 | 3986.81000 | 3973.73000 | 3984.16000 | 230.1083 | 915725.0200 | 3979.53990 2014-06-30 19:58:00 | 3984.16000 | 3986.81000 | 3971.02000 | 3977.00000 | 230.8869 | 919054.3200 | 3980.53982 2014-06-30 19:59:00 | 3977.00000 | 3984.36000 | 3974.71000 | 3983.50000 | 162.3569 | 646276.3900 | 3980.58988 2014-06-30 20:00:00 | 3982.89000 | 3985.00000 | 3979.08000 | 3982.93000 | 206.9830 | 823949.7400 | 3980.76016 2014-06-30 20:01:00 | 3982.93000 | 3984.99000 | 3982.24000 | 3983.79000 | 52.1560 | 207752.3300 | 3983.28995 2014-06-30 20:02:00 | 3983.38000 | 3986.99000 | 3981.00000 | 3981.21000 | 55.7990 | 222233.5800 | 3982.74999 2014-06-30 20:03:00 | 3981.21000 | 3986.99000 | 3970.00000 | 3975.51000 | 153.0930 | 608813.9700 | 3976.76011 2014-06-30 20:04:00 | 3974.98000 | 3974.98000 | 3953.07000 | 3972.21000 | 142.6921 | 566207.9700 | 3968.04008 2014-06-30 20:05:00 | 3972.21000 | 3975.51000 | 3961.22000 | 3963.30000 | 75.0909 | 298028.3300 | 3968.90002 2014-06-30 20:06:00 | 3963.30000 | 3964.85000 | 3955.02000 | 3955.93000 | 111.1549 | 440177.7800 | 3960.03986 2014-06-30 20:07:00 | 3955.12000 | 3964.66000 | 3937.77000 | 3960.00000 | 256.6257 | 1014985.4400 | 3955.11972 2014-06-30 20:08:00 | 3960.02000 | 3963.08000 | 3951.13000 | 3952.86000 | 129.2339 | 511528.3300 | 3958.16013 2014-06-30 20:09:00 | 3952.86000 | 3957.07000 | 3945.24000 | 3948.88000 | 97.6641 | 385667.6700 | 3948.92010 2014-06-30 20:10:00 | 3947.09000 | 3953.40000 | 3947.06000 | 3951.30000 | 60.6250 | 239402.0300 | 3948.89992 2014-06-30 20:11:00 | 3952.40000 | 3956.37000 | 3948.00000 | 3949.97000 | 64.1880 | 253746.1500 | 3953.16997 2014-06-30 20:12:00 | 3949.94000 | 3956.16000 | 3948.00000 | 3956.15000 | 55.7320 | 220274.6000 | 3952.39003 2014-06-30 20:13:00 | 3956.19000 | 3963.00000 | 3956.15000 | 3961.76000 | 48.5850 | 192403.0500 | 3960.12994 2014-06-30 20:14:00 | 3962.00000 | 3970.00000 | 3955.38000 | 3957.50000 | 142.1920 | 563377.3600 | 3962.09007 2014-06-30 20:15:00 | 3958.01000 | 3958.43000 | 3951.14000 | 3954.72000 | 91.2241 | 360772.1100 | 3954.79009 2014-06-30 20:16:00 | 3954.69000 | 3958.43000 | 3952.49000 | 3956.45000 | 53.7140 | 212499.2000 | 3956.12005 2014-06-30 20:17:00 | 3956.95000 | 3958.72000 | 3952.99000 | 3952.99000 | 36.3970 | 143949.5200 | 3954.97997 2014-06-30 20:18:00 | 3952.99000 | 3957.36000 | 3951.94000 | 3955.77000 | 25.5820 | 101158.3600 | 3954.28001 2014-06-30 20:19:00 | 3955.77000 | 3956.51000 | 3952.00000 | 3952.00000 | 19.0020 | 75134.2500 | 3954.02001 2014-06-30 20:20:00 | 3951.58000 | 3954.53000 | 3949.44000 | 3950.07000 | 42.8430 | 169247.3000 | 3950.41003 2014-06-30 20:21:00 | 3950.18000 | 3955.00000 | 3948.46000 | 3950.42000 | 61.5639 | 243276.0600 | 3951.60006 2014-06-30 20:22:00 | 3952.03000 | 3958.88000 | 3951.86000 | 3956.65000 | 32.3000 | 127747.5700 | 3955.03000 2014-06-30 20:23:00 | 3956.65000 | 3956.65000 | 3953.11000 | 3954.81000 | 30.2030 | 119446.7200 | 3954.80002 2014-06-30 20:24:00 | 3954.84000 | 3956.78000 | 3948.00000 | 3951.49000 | 52.5401 | 207608.3700 | 3951.43000 2014-06-30 20:25:00 | 3951.31000 | 3955.33000 | 3949.00000 | 3951.81000 | 33.9990 | 134352.8500 | 3951.66999 2014-06-30 20:26:00 | 3951.97000 | 3953.56000 | 3947.37000 | 3947.37000 | 97.7980 | 386332.2500 | 3950.30995 2014-06-30 20:27:00 | 3947.37000 | 3957.00000 | 3944.91000 | 3949.89000 | 48.8010 | 192659.0000 | 3947.85001 2014-06-30 20:28:00 | 3949.92000 | 3957.00000 | 3949.92000 | 3956.04000 | 58.5759 | 231683.1000 | 3955.25994 2014-06-30 20:29:00 | 3955.58000 | 3957.02000 | 3949.00000 | 3952.91000 | 112.8021 | 446158.0800 | 3955.23006 2014-06-30 20:30:00 | 3949.56000 | 3956.14000 | 3949.56000 | 3955.60000 | 26.3430 | 104150.7000 | 3953.64002 2014-06-30 20:31:00 | 3955.60000 | 3966.00000 | 3954.49000 | 3956.69000 | 78.9830 | 312616.3700 | 3958.02006 2014-06-30 20:32:00 | 3956.69000 | 3960.00000 | 3956.69000 | 3956.77000 | 53.8000 | 212968.3200 | 3958.52000 2014-06-30 20:33:00 | 3956.84000 | 3958.18000 | 3955.10000 | 3956.97000 | 21.3440 | 84449.9700 | 3956.61002 2014-06-30 20:34:00 | 3956.02000 | 3956.02000 | 3952.06000 | 3953.64000 | 37.3700 | 147765.7000 | 3954.13000 2014-06-30 20:35:00 | 3953.64000 | 3955.10000 | 3952.46000 | 3954.78000 | 60.0120 | 237273.1600 | 3953.76003 2014-06-30 20:36:00 | 3954.77000 | 3958.00000 | 3954.48000 | 3955.71000 | 43.6800 | 172800.6400 | 3956.06000 2014-06-30 20:37:00 | 3956.85000 | 3966.77000 | 3955.70000 | 3962.36000 | 75.5230 | 299111.8600 | 3960.54006 2014-06-30 20:38:00 | 3964.01000 | 3971.79000 | 3959.98000 | 3963.54000 | 77.4169 | 306833.4100 | 3963.38994 2014-06-30 20:39:00 | 3965.27000 | 3969.34000 | 3963.43000 | 3965.00000 | 55.4260 | 219830.0300 | 3966.18994 2014-06-30 20:40:00 | 3965.00000 | 3968.90000 | 3963.11000 | 3966.14000 | 71.8771 | 285063.7000 | 3965.98995 2014-06-30 20:41:00 | 3968.36000 | 3969.78000 | 3966.12000 | 3967.39000 | 62.9750 | 249844.3800 | 3967.35992 2014-06-30 20:42:00 | 3967.27000 | 3967.42000 | 3960.13000 | 3961.98000 | 115.1549 | 456600.5400 | 3965.09985 2014-06-30 20:43:00 | 3961.95000 | 3964.12000 | 3960.99000 | 3963.48000 | 70.2539 | 278340.4900 | 3961.92007 2014-06-30 20:44:00 | 3963.38000 | 3967.85000 | 3962.64000 | 3967.85000 | 19.7080 | 78136.9100 | 3964.72999 2014-06-30 20:45:00 | 3969.90000 | 3974.47000 | 3967.63000 | 3973.95000 | 101.3651 | 402632.2300 | 3972.09987 2014-06-30 20:46:00 | 3973.95000 | 3977.00000 | 3973.93000 | 3976.84000 | 74.8549 | 297617.9200 | 3975.92990 2014-06-30 20:47:00 | 3974.86000 | 3976.00000 | 3969.90000 | 3972.73000 | 64.8490 | 257711.9100 | 3974.02998 2014-06-30 20:48:00 | 3972.73000 | 3975.00000 | 3971.19000 | 3975.00000 | 43.0060 | 170862.6000 | 3972.98996 2014-06-30 20:49:00 | 3975.00000 | 3975.91000 | 3974.00000 | 3975.50000 | 51.1269 | 203234.7100 | 3975.09996 2014-06-30 20:50:00 | 3975.97000 | 3980.46000 | 3975.52000 | 3980.00000 | 84.2179 | 335098.0000 | 3978.93996 2014-06-30 20:51:00 | 3980.00000 | 3989.60000 | 3977.43000 | 3987.93000 | 229.6160 | 915279.0100 | 3986.12977 2014-06-30 20:52:00 | 3987.93000 | 3988.88000 | 3983.86000 | 3985.43000 | 71.8100 | 286284.8600 | 3986.70000 2014-06-30 20:53:00 | 3984.04000 | 3990.02000 | 3980.00000 | 3985.19000 | 105.9720 | 422426.7800 | 3986.21005 2014-06-30 20:54:00 | 3985.19000 | 3985.72000 | 3982.56000 | 3985.10000 | 14.5040 | 57795.9500 | 3984.83001 2014-06-30 20:55:00 | 3984.73000 | 3989.85000 | 3982.00000 | 3987.88000 | 70.6071 | 281455.3800 | 3986.21995 2014-06-30 20:56:00 | 3987.88000 | 3990.54000 | 3986.58000 | 3986.95000 | 56.7470 | 226290.5800 | 3987.70996 2014-06-30 20:57:00 | 3986.90000 | 3989.40000 | 3981.35000 | 3981.35000 | 71.3761 | 284302.2500 | 3983.15993 2014-06-30 20:58:00 | 3981.33000 | 3983.40000 | 3980.68000 | 3982.00000 | 48.9920 | 195093.5700 | 3982.15002 2014-06-30 20:59:00 | 3982.00000 | 3984.00000 | 3980.13000 | 3980.13000 | 13.5180 | 53836.3400 | 3982.56999 2014-06-30 21:00:00 | 3982.17000 | 3982.27000 | 3978.20000 | 3978.20000 | 56.7831 | 225989.2000 | 3979.87004 2014-06-30 21:01:00 | 3978.00000 | 3979.20000 | 3972.00000 | 3972.16000 | 103.0300 | 409483.4400 | 3974.41000 2014-06-30 21:02:00 | 3972.16000 | 3976.99000 | 3968.07000 | 3974.77000 | 112.7751 | 447894.1800 | 3971.56986 2014-06-30 21:03:00 | 3974.74000 | 3974.77000 | 3971.87000 | 3972.28000 | 37.4050 | 148608.3800 | 3972.95995 2014-06-30 21:04:00 | 3971.35000 | 3974.41000 | 3969.00000 | 3969.03000 | 37.3640 | 148354.1400 | 3970.51004 2014-06-30 21:05:00 | 3972.50000 | 3972.50000 | 3963.23000 | 3965.36000 | 52.0240 | 206422.7700 | 3967.84005 2014-06-30 21:06:00 | 3965.42000 | 3969.92000 | 3964.05000 | 3968.27000 | 54.1680 | 214856.9800 | 3966.48997 2014-06-30 21:07:00 | 3968.35000 | 3972.64000 | 3968.35000 | 3971.89000 | 33.3440 | 132411.8000 | 3971.08003 2014-06-30 21:08:00 | 3971.88000 | 3973.34000 | 3971.22000 | 3972.61000 | 28.6330 | 113733.1000 | 3972.10002 2014-06-30 21:09:00 | 3972.45000 | 3972.45000 | 3968.40000 | 3971.57000 | 13.0190 | 51693.7100 | 3970.64000 2014-06-30 21:10:00 | 3970.04000 | 3971.29000 | 3965.96000 | 3965.98000 | 22.1000 | 87690.3600 | 3967.89000 2014-06-30 21:11:00 | 3965.98000 | 3973.19000 | 3964.50000 | 3970.32000 | 37.5460 | 148978.2500 | 3967.88996 2014-06-30 21:12:00 | 3971.76000 | 3973.46000 | 3968.02000 | 3969.22000 | 17.7060 | 70308.3700 | 3970.87998 2014-06-30 21:13:00 | 3969.86000 | 3973.20000 | 3969.72000 | 3971.11000 | 23.8910 | 94852.6900 | 3970.23001 2014-06-30 21:14:00 | 3970.09000 | 3971.91000 | 3970.04000 | 3970.19000 | 16.5210 | 65599.7900 | 3970.69000 2014-06-30 21:15:00 | 3970.22000 | 3973.12000 | 3970.20000 | 3972.15000 | 37.9350 | 150679.6000 | 3972.04995 2014-06-30 21:16:00 | 3972.17000 | 3975.02000 | 3972.17000 | 3974.04000 | 85.3680 | 339269.5300 | 3974.19996 2014-06-30 21:17:00 | 3974.06000 | 3975.00000 | 3973.13000 | 3973.13000 | 52.2870 | 207801.2300 | 3974.23996 2014-06-30 21:18:00 | 3972.92000 | 3972.97000 | 3970.89000 | 3971.04000 | 41.2110 | 163698.4000 | 3972.20001 2014-06-30 21:19:00 | 3968.77000 | 3972.95000 | 3968.72000 | 3972.95000 | 27.7470 | 110192.0300 | 3971.30998 2014-06-30 21:20:00 | 3972.95000 | 3981.23000 | 3970.01000 | 3973.43000 | 69.6079 | 276823.7400 | 3976.89996 2014-06-30 21:21:00 | 3972.59000 | 3975.16000 | 3972.59000 | 3973.86000 | 24.4580 | 97200.3900 | 3974.17999 2014-06-30 21:22:00 | 3974.55000 | 3977.00000 | 3973.42000 | 3975.04000 | 24.1840 | 96134.0500 | 3975.11002 2014-06-30 21:23:00 | 3974.30000 | 3974.37000 | 3974.00000 | 3974.18000 | 17.0940 | 67934.2300 | 3974.16002 2014-06-30 21:24:00 | 3974.18000 | 3974.96000 | 3973.98000 | 3974.29000 | 28.6710 | 113946.3600 | 3974.27001 2014-06-30 21:25:00 | 3974.29000 | 3975.21000 | 3973.21000 | 3973.21000 | 83.8470 | 333211.4100 | 3974.03994 2014-06-30 21:26:00 | 3972.43000 | 3973.71000 | 3965.03000 | 3965.60000 | 64.4979 | 255973.6400 | 3968.70997 2014-06-30 21:27:00 | 3965.61000 | 3967.54000 | 3954.00000 | 3954.00000 | 226.3881 | 896829.4800 | 3961.46989 2014-06-30 21:28:00 | 3955.12000 | 3957.52000 | 3950.32000 | 3951.08000 | 65.4259 | 258596.6400 | 3952.50993 2014-06-30 21:29:00 | 3950.33000 | 3951.06000 | 3945.00000 | 3948.57000 | 61.7401 | 243793.5600 | 3948.71000 2014-06-30 21:30:00 | 3949.02000 | 3962.96000 | 3948.57000 | 3957.90000 | 101.1949 | 400147.0800 | 3954.21987 2014-06-30 21:31:00 | 3957.80000 | 3958.91000 | 3954.04000 | 3954.04000 | 46.8370 | 185281.8600 | 3955.88996 2014-06-30 21:32:00 | 3953.97000 | 3961.61000 | 3952.90000 | 3960.35000 | 18.9240 | 74881.2800 | 3956.95002 2014-06-30 21:33:00 | 3960.93000 | 3963.30000 | 3954.80000 | 3955.93000 | 47.6090 | 188430.6300 | 3957.87999 2014-06-30 21:34:00 | 3955.02000 | 3962.95000 | 3955.00000 | 3962.95000 | 50.6310 | 200486.9300 | 3959.77001 2014-06-30 21:35:00 | 3962.41000 | 3967.96000 | 3962.41000 | 3965.97000 | 84.2680 | 334147.7100 | 3965.29996 2014-06-30 21:36:00 | 3965.35000 | 3965.40000 | 3959.95000 | 3960.97000 | 57.0461 | 226081.4800 | 3963.13994 2014-06-30 21:37:00 | 3962.02000 | 3965.92000 | 3960.57000 | 3964.50000 | 39.8140 | 157794.1500 | 3963.28004 2014-06-30 21:38:00 | 3964.50000 | 3964.50000 | 3960.00000 | 3963.30000 | 25.9390 | 102778.0600 | 3962.29999 2014-06-30 21:39:00 | 3962.93000 | 3962.96000 | 3954.93000 | 3955.00000 | 80.4809 | 318694.9000 | 3959.88002 2014-06-30 21:40:00 | 3955.00000 | 3959.03000 | 3950.00000 | 3959.03000 | 123.0129 | 486646.3700 | 3956.06009 2014-06-30 21:41:00 | 3959.04000 | 3961.00000 | 3955.73000 | 3958.94000 | 67.1320 | 265767.4800 | 3958.88003 2014-06-30 21:42:00 | 3958.85000 | 3958.85000 | 3953.97000 | 3953.97000 | 28.2930 | 111916.9100 | 3955.64002 2014-06-30 21:43:00 | 3953.97000 | 3954.82000 | 3948.78000 | 3953.07000 | 87.5669 | 346011.9500 | 3951.39993 2014-06-30 21:44:00 | 3952.99000 | 3958.00000 | 3952.99000 | 3953.00000 | 43.6480 | 172643.6000 | 3955.35998 2014-06-30 21:45:00 | 3951.72000 | 3956.44000 | 3951.72000 | 3953.69000 | 33.4150 | 132075.2400 | 3952.56996 2014-06-30 21:46:00 | 3954.84000 | 3955.96000 | 3950.00000 | 3955.61000 | 39.2110 | 155008.2000 | 3953.18001 2014-06-30 21:47:00 | 3955.61000 | 3956.37000 | 3952.08000 | 3956.37000 | 38.4920 | 152201.3600 | 3954.10002 2014-06-30 21:48:00 | 3955.45000 | 3957.14000 | 3953.61000 | 3953.61000 | 27.7110 | 109609.5000 | 3955.45001 2014-06-30 21:49:00 | 3953.68000 | 3954.50000 | 3950.02000 | 3952.02000 | 28.1940 | 111435.6400 | 3952.46003 2014-06-30 21:50:00 | 3952.94000 | 3952.94000 | 3948.17000 | 3949.62000 | 57.6260 | 227653.7600 | 3950.53994 2014-06-30 21:51:00 | 3949.61000 | 3954.96000 | 3948.98000 | 3954.96000 | 22.5880 | 89242.4600 | 3950.87999 2014-06-30 21:52:00 | 3954.84000 | 3956.46000 | 3953.46000 | 3955.25000 | 38.6470 | 152851.0600 | 3955.05997 2014-06-30 21:53:00 | 3954.85000 | 3955.96000 | 3951.86000 | 3953.78000 | 22.3180 | 88242.7100 | 3953.87999 2014-06-30 21:54:00 | 3954.11000 | 3958.00000 | 3953.07000 | 3955.39000 | 57.0460 | 225635.0000 | 3955.31994 2014-06-30 21:55:00 | 3956.87000 | 3956.87000 | 3955.05000 | 3956.04000 | 16.7650 | 66322.0800 | 3955.97998 2014-06-30 21:56:00 | 3956.70000 | 3960.00000 | 3956.13000 | 3959.50000 | 26.5140 | 104945.3200 | 3958.11003 2014-06-30 21:57:00 | 3959.48000 | 3966.50000 | 3959.48000 | 3964.29000 | 48.9460 | 193972.5100 | 3962.98995 2014-06-30 21:58:00 | 3964.29000 | 3966.02000 | 3964.07000 | 3966.02000 | 24.5190 | 97210.8100 | 3964.70999 2014-06-30 21:59:00 | 3966.48000 | 3968.50000 | 3966.00000 | 3967.16000 | 10.6110 | 42089.5000 | 3966.59000 2014-06-30 22:00:00 | 3967.26000 | 3969.96000 | 3966.53000 | 3967.56000 | 57.3400 | 227574.2900 | 3968.86000 2014-06-30 22:01:00 | 3967.56000 | 3967.56000 | 3960.00000 | 3964.00000 | 37.0270 | 146786.4500 | 3964.30997 2014-06-30 22:02:00 | 3964.49000 | 3967.58000 | 3963.97000 | 3965.51000 | 42.5430 | 168728.8600 | 3966.08003 2014-06-30 22:03:00 | 3966.45000 | 3972.00000 | 3965.99000 | 3969.00000 | 14.8080 | 58756.4300 | 3967.87999 2014-06-30 22:04:00 | 3969.15000 | 3969.15000 | 3967.64000 | 3968.30000 | 58.2141 | 230991.6700 | 3967.97006 2014-06-30 22:05:00 | 3968.84000 | 3971.66000 | 3967.66000 | 3968.13000 | 57.3591 | 227644.3100 | 3968.75999 2014-06-30 22:06:00 | 3968.13000 | 3970.93000 | 3965.65000 | 3970.00000 | 51.8220 | 205618.1900 | 3967.78003 2014-06-30 22:07:00 | 3967.67000 | 3974.92000 | 3966.15000 | 3974.91000 | 45.0260 | 178840.7500 | 3971.93996 2014-06-30 22:08:00 | 3975.00000 | 3981.48000 | 3974.91000 | 3981.45000 | 97.6571 | 388558.1600 | 3978.79993 2014-06-30 22:09:00 | 3981.43000 | 3990.00000 | 3971.83000 | 3981.45000 | 87.0230 | 346827.4000 | 3985.47006 2014-06-30 22:10:00 | 3981.45000 | 3982.37000 | 3976.83000 | 3978.35000 | 50.5780 | 201225.0600 | 3978.50997 2014-06-30 22:11:00 | 3978.91000 | 3981.47000 | 3968.10000 | 3969.98000 | 39.8450 | 158401.7900 | 3975.44995 2014-06-30 22:12:00 | 3972.61000 | 3974.92000 | 3970.00000 | 3970.00000 | 91.4569 | 363244.8100 | 3971.75993 2014-06-30 22:13:00 | 3971.28000 | 3978.25000 | 3970.59000 | 3975.06000 | 35.8640 | 142535.6200 | 3974.34004 2014-06-30 22:14:00 | 3975.02000 | 3976.98000 | 3974.02000 | 3975.92000 | 42.6060 | 169377.7400 | 3975.43996 2014-06-30 22:15:00 | 3975.92000 | 3976.46000 | 3974.97000 | 3975.97000 | 29.3530 | 116694.2900 | 3975.55002 2014-06-30 22:16:00 | 3976.00000 | 3981.80000 | 3976.00000 | 3978.99000 | 50.9080 | 202574.1100 | 3979.21997 2014-06-30 22:17:00 | 3979.77000 | 3982.04000 | 3978.97000 | 3981.54000 | 39.6120 | 157680.2800 | 3980.62002 2014-06-30 22:18:00 | 3981.54000 | 3983.60000 | 3980.00000 | 3982.02000 | 57.4170 | 228593.5700 | 3981.28996 2014-06-30 22:19:00 | 3982.22000 | 3983.36000 | 3981.76000 | 3983.06000 | 43.9940 | 175220.2000 | 3982.82004 2014-06-30 22:20:00 | 3983.06000 | 3984.00000 | 3982.27000 | 3982.68000 | 28.6310 | 114041.3000 | 3983.14001 2014-06-30 22:21:00 | 3982.62000 | 3982.77000 | 3979.28000 | 3982.59000 | 47.0709 | 187423.3200 | 3981.72001 2014-06-30 22:22:00 | 3982.00000 | 3984.25000 | 3981.00000 | 3982.11000 | 29.7720 | 118575.9400 | 3982.80001 2014-06-30 22:23:00 | 3981.97000 | 3981.97000 | 3975.05000 | 3978.28000 | 30.4220 | 121038.8000 | 3978.66002 2014-06-30 22:24:00 | 3978.80000 | 3982.00000 | 3978.12000 | 3978.72000 | 16.0170 | 63740.3100 | 3979.53999 2014-06-30 22:25:00 | 3978.65000 | 3980.55000 | 3975.00000 | 3975.92000 | 60.1820 | 239380.5400 | 3977.61003 2014-06-30 22:26:00 | 3975.92000 | 3978.71000 | 3975.19000 | 3978.71000 | 25.9280 | 103118.7100 | 3977.11999 2014-06-30 22:27:00 | 3978.67000 | 3981.97000 | 3978.67000 | 3981.71000 | 31.7870 | 126518.3500 | 3980.18998 2014-06-30 22:28:00 | 3980.80000 | 3981.58000 | 3980.00000 | 3980.00000 | 11.9640 | 47626.1400 | 3980.79001 2014-06-30 22:29:00 | 3980.04000 | 3980.04000 | 3978.47000 | 3979.35000 | 18.8420 | 74976.3900 | 3979.22001 2014-06-30 22:30:00 | 3978.71000 | 3980.14000 | 3978.69000 | 3979.98000 | 40.2170 | 160050.3900 | 3979.66997 2014-06-30 22:31:00 | 3979.93000 | 3980.00000 | 3978.39000 | 3979.98000 | 8.7860 | 34965.1200 | 3979.63999 2014-06-30 22:32:00 | 3979.98000 | 3980.00000 | 3968.10000 | 3974.67000 | 50.2149 | 199691.7500 | 3976.73994 2014-06-30 22:33:00 | 3974.18000 | 3978.00000 | 3971.57000 | 3977.69000 | 88.0959 | 350142.4400 | 3974.55991 2014-06-30 22:34:00 | 3977.75000 | 3977.83000 | 3976.05000 | 3976.47000 | 40.1100 | 159513.3500 | 3976.90000 2014-06-30 22:35:00 | 3976.26000 | 3976.26000 | 3975.12000 | 3975.12000 | 32.0120 | 127267.5700 | 3975.62002 2014-06-30 22:36:00 | 3975.12000 | 3975.16000 | 3974.70000 | 3975.14000 | 21.1160 | 83936.4800 | 3975.01998 2014-06-30 22:37:00 | 3975.16000 | 3975.16000 | 3974.17000 | 3975.10000 | 39.7570 | 158032.6900 | 3974.96997 2014-06-30 22:38:00 | 3974.69000 | 3974.69000 | 3973.15000 | 3973.18000 | 11.7800 | 46814.5000 | 3974.07000 2014-06-30 22:39:00 | 3973.18000 | 3977.97000 | 3973.18000 | 3975.05000 | 35.3840 | 140681.8000 | 3975.86004 2014-06-30 22:40:00 | 3976.06000 | 3976.06000 | 3974.29000 | 3974.29000 | 51.0480 | 202912.1600 | 3974.92997 2014-06-30 22:41:00 | 3975.87000 | 3977.90000 | 3975.08000 | 3976.89000 | 16.8870 | 67153.3300 | 3976.62999 2014-06-30 22:42:00 | 3976.89000 | 3979.00000 | 3975.57000 | 3976.76000 | 16.2850 | 64779.2600 | 3977.84998 2014-06-30 22:43:00 | 3976.65000 | 3978.09000 | 3975.87000 | 3976.05000 | 44.7870 | 178102.5000 | 3976.65997 2014-06-30 22:44:00 | 3975.87000 | 3976.01000 | 3975.02000 | 3975.63000 | 6.4540 | 25657.6800 | 3975.47001 2014-06-30 22:45:00 | 3975.63000 | 3976.44000 | 3975.61000 | 3975.96000 | 6.0610 | 24098.1300 | 3975.93000 2014-06-30 22:46:00 | 3975.93000 | 3976.06000 | 3973.58000 | 3974.68000 | 38.3520 | 152467.3600 | 3975.47002 2014-06-30 22:47:00 | 3975.44000 | 3975.44000 | 3973.64000 | 3973.64000 | 2.4470 | 9725.3800 | 3974.41000 2014-06-30 22:48:00 | 3973.66000 | 3973.66000 | 3969.35000 | 3969.35000 | 32.4090 | 128703.3600 | 3971.21999 2014-06-30 22:49:00 | 3968.98000 | 3968.98000 | 3963.93000 | 3963.93000 | 41.5080 | 164671.4200 | 3967.21998 2014-06-30 22:50:00 | 3962.44000 | 3963.95000 | 3959.52000 | 3960.11000 | 82.4690 | 326626.9000 | 3960.59998 2014-06-30 22:51:00 | 3961.23000 | 3966.73000 | 3961.22000 | 3963.25000 | 58.7569 | 232861.3400 | 3963.12995 2014-06-30 22:52:00 | 3963.25000 | 3963.25000 | 3959.04000 | 3959.73000 | 59.7610 | 236790.8500 | 3962.30001 2014-06-30 22:53:00 | 3959.60000 | 3959.66000 | 3956.04000 | 3956.48000 | 64.5050 | 255307.5500 | 3957.94992 2014-06-30 22:54:00 | 3956.44000 | 3959.71000 | 3956.37000 | 3959.68000 | 58.9110 | 233126.9300 | 3957.27002 2014-06-30 22:55:00 | 3959.75000 | 3960.99000 | 3956.92000 | 3959.88000 | 47.1509 | 186626.2800 | 3958.06001 2014-06-30 22:56:00 | 3959.78000 | 3960.00000 | 3958.89000 | 3960.00000 | 63.3900 | 251016.9300 | 3959.88000 2014-06-30 22:57:00 | 3960.00000 | 3966.24000 | 3960.00000 | 3965.33000 | 42.3220 | 167676.0600 | 3961.91002 2014-06-30 22:58:00 | 3964.54000 | 3966.53000 | 3963.75000 | 3965.00000 | 64.6030 | 256132.2000 | 3964.71005 2014-06-30 22:59:00 | 3965.00000 | 3969.80000 | 3965.00000 | 3969.20000 | 45.4510 | 180334.3000 | 3967.66001 2014-06-30 23:00:00 | 3969.20000 | 3969.68000 | 3966.11000 | 3966.73000 | 71.5740 | 284070.6200 | 3968.91007 2014-06-30 23:01:00 | 3968.95000 | 3972.00000 | 3967.90000 | 3971.41000 | 77.7840 | 308788.5400 | 3969.82008 2014-06-30 23:02:00 | 3971.00000 | 3972.37000 | 3970.85000 | 3972.37000 | 20.9340 | 83139.7500 | 3971.52002 2014-06-30 23:03:00 | 3974.85000 | 3977.51000 | 3969.68000 | 3971.45000 | 75.2131 | 298842.5400 | 3973.28006 2014-06-30 23:04:00 | 3971.48000 | 3973.88000 | 3971.20000 | 3972.53000 | 38.9450 | 154707.6600 | 3972.46995 2014-06-30 23:05:00 | 3972.36000 | 3972.85000 | 3966.72000 | 3970.00000 | 55.6560 | 220967.6400 | 3970.23994 2014-06-30 23:06:00 | 3970.00000 | 3972.00000 | 3968.00000 | 3969.97000 | 32.9880 | 130954.6900 | 3969.76998 2014-06-30 23:07:00 | 3969.97000 | 3969.97000 | 3966.57000 | 3966.57000 | 38.9410 | 154524.7600 | 3968.18001 2014-06-30 23:08:00 | 3968.08000 | 3968.86000 | 3967.23000 | 3968.86000 | 19.2810 | 76509.6800 | 3968.14000 2014-06-30 23:09:00 | 3968.86000 | 3970.05000 | 3968.31000 | 3970.01000 | 47.4500 | 188331.6200 | 3969.05000 2014-06-30 23:10:00 | 3970.04000 | 3972.00000 | 3968.25000 | 3971.22000 | 45.3490 | 180070.4100 | 3970.76999 2014-06-30 23:11:00 | 3971.29000 | 3973.17000 | 3971.29000 | 3972.49000 | 18.4090 | 73123.6700 | 3972.17000 2014-06-30 23:12:00 | 3972.54000 | 3975.28000 | 3972.54000 | 3975.28000 | 43.0580 | 171145.1400 | 3974.75998 2014-06-30 23:13:00 | 3975.30000 | 3976.90000 | 3973.48000 | 3973.50000 | 55.2020 | 219444.5100 | 3975.30003 2014-06-30 23:14:00 | 3973.48000 | 3973.94000 | 3972.67000 | 3973.94000 | 38.9420 | 154720.4000 | 3973.10002 2014-06-30 23:15:00 | 3974.52000 | 3975.00000 | 3973.52000 | 3974.97000 | 22.2980 | 88618.2300 | 3974.26999 2014-06-30 23:16:00 | 3974.97000 | 3981.00000 | 3974.08000 | 3981.00000 | 74.8389 | 297665.1700 | 3977.40998 2014-06-30 23:17:00 | 3977.28000 | 3984.90000 | 3975.68000 | 3976.07000 | 130.3338 | 518856.4200 | 3980.98013 2014-06-30 23:18:00 | 3976.86000 | 3977.63000 | 3973.02000 | 3975.06000 | 64.9250 | 258106.1800 | 3975.44992 2014-06-30 23:19:00 | 3976.80000 | 3979.37000 | 3975.13000 | 3977.97000 | 28.1460 | 111930.1400 | 3976.76997 2014-06-30 23:20:00 | 3977.99000 | 3979.28000 | 3975.89000 | 3975.89000 | 32.8660 | 130727.2700 | 3977.57997 2014-06-30 23:21:00 | 3975.89000 | 3980.39000 | 3975.00000 | 3976.47000 | 60.7631 | 241660.1500 | 3977.09005 2014-06-30 23:22:00 | 3976.13000 | 3976.13000 | 3973.12000 | 3973.53000 | 31.5560 | 125433.6400 | 3974.94997 2014-06-30 23:23:00 | 3973.15000 | 3975.63000 | 3972.98000 | 3973.60000 | 43.3351 | 172193.1200 | 3973.52995 2014-06-30 23:24:00 | 3973.60000 | 3974.99000 | 3972.43000 | 3972.88000 | 37.6450 | 149601.5400 | 3974.00995 2014-06-30 23:25:00 | 3972.88000 | 3974.10000 | 3971.95000 | 3972.60000 | 61.3329 | 243655.5200 | 3972.67005 2014-06-30 23:26:00 | 3972.61000 | 3972.94000 | 3968.63000 | 3968.63000 | 34.6260 | 137503.9400 | 3971.11996 2014-06-30 23:27:00 | 3968.63000 | 3970.00000 | 3965.16000 | 3970.00000 | 40.9680 | 162544.0700 | 3967.58998 2014-06-30 23:28:00 | 3969.97000 | 3973.99000 | 3969.26000 | 3972.76000 | 20.1650 | 80085.3900 | 3971.49997 2014-06-30 23:29:00 | 3972.75000 | 3972.98000 | 3969.20000 | 3972.98000 | 23.8310 | 94625.6600 | 3970.70001 2014-06-30 23:30:00 | 3972.98000 | 3973.73000 | 3972.39000 | 3972.76000 | 37.1920 | 147764.7200 | 3973.02002 2014-06-30 23:31:00 | 3972.69000 | 3973.50000 | 3972.69000 | 3973.06000 | 5.9390 | 23594.4300 | 3972.79000 2014-06-30 23:32:00 | 3973.48000 | 3976.35000 | 3973.00000 | 3975.07000 | 59.8450 | 237873.1400 | 3974.81992 2014-06-30 23:33:00 | 3975.15000 | 3978.74000 | 3973.97000 | 3977.15000 | 66.0689 | 262707.2100 | 3976.25998 2014-06-30 23:34:00 | 3977.17000 | 3982.00000 | 3976.75000 | 3980.34000 | 68.9610 | 274409.4700 | 3979.20002 2014-06-30 23:35:00 | 3980.40000 | 3981.52000 | 3976.75000 | 3976.75000 | 54.5580 | 217104.9100 | 3979.33997 2014-06-30 23:36:00 | 3976.97000 | 3977.57000 | 3975.02000 | 3975.31000 | 17.7740 | 70670.8400 | 3976.08002 2014-06-30 23:37:00 | 3975.05000 | 3978.60000 | 3975.05000 | 3978.60000 | 14.7820 | 58767.5900 | 3975.62001 2014-06-30 23:38:00 | 3977.59000 | 3977.59000 | 3975.60000 | 3975.62000 | 58.2360 | 231544.9700 | 3975.97994 2014-06-30 23:39:00 | 3975.62000 | 3978.10000 | 3975.62000 | 3976.02000 | 15.8150 | 62882.3000 | 3976.11998 2014-06-30 23:40:00 | 3976.02000 | 3976.40000 | 3975.50000 | 3975.90000 | 19.1020 | 75944.9500 | 3975.76001 2014-06-30 23:41:00 | 3975.90000 | 3976.98000 | 3975.50000 | 3976.98000 | 30.9820 | 123179.9200 | 3975.85002 2014-06-30 23:42:00 | 3976.19000 | 3979.20000 | 3976.16000 | 3977.18000 | 33.2790 | 132357.3900 | 3977.19999 2014-06-30 23:43:00 | 3977.20000 | 3980.62000 | 3977.20000 | 3980.62000 | 39.7670 | 158227.0200 | 3978.84997 2014-06-30 23:44:00 | 3981.47000 | 3988.00000 | 3981.00000 | 3987.69000 | 83.3911 | 332309.2700 | 3984.95002 2014-06-30 23:45:00 | 3987.75000 | 3992.33000 | 3987.73000 | 3991.66000 | 126.8982 | 506342.6900 | 3990.14994 2014-06-30 23:46:00 | 3991.68000 | 3991.98000 | 3985.93000 | 3985.93000 | 105.2730 | 419919.1300 | 3988.86008 2014-06-30 23:47:00 | 3985.93000 | 3985.94000 | 3981.52000 | 3981.52000 | 38.8310 | 154690.0300 | 3983.67001 2014-06-30 23:48:00 | 3982.83000 | 3985.59000 | 3980.00000 | 3981.00000 | 70.3821 | 280334.6300 | 3983.04004 2014-06-30 23:49:00 | 3983.83000 | 3983.83000 | 3981.04000 | 3982.87000 | 20.4780 | 81547.9600 | 3982.21999 2014-06-30 23:50:00 | 3982.43000 | 3988.00000 | 3981.90000 | 3986.59000 | 71.7660 | 285993.1700 | 3985.07993 2014-06-30 23:51:00 | 3986.59000 | 3986.99000 | 3983.37000 | 3983.55000 | 36.2290 | 144380.5500 | 3985.21999 2014-06-30 23:52:00 | 3984.02000 | 3984.80000 | 3982.21000 | 3983.67000 | 16.6700 | 66407.1500 | 3983.63000 2014-06-30 23:53:00 | 3982.75000 | 3985.89000 | 3982.00000 | 3985.71000 | 62.9040 | 250597.1500 | 3983.80006 2014-06-30 23:54:00 | 3985.02000 | 3992.11000 | 3984.13000 | 3985.95000 | 87.1909 | 347727.9100 | 3988.12002 2014-06-30 23:55:00 | 3986.38000 | 3992.11000 | 3986.38000 | 3991.53000 | 67.7550 | 270363.3000 | 3990.30991 2014-06-30 23:56:00 | 3990.54000 | 3996.06000 | 3990.00000 | 3995.01000 | 212.8821 | 850189.3200 | 3993.71011 2014-06-30 23:57:00 | 3995.01000 | 3996.06000 | 3993.00000 | 3993.94000 | 141.5201 | 565350.0900 | 3994.84000 2014-06-30 23:58:00 | 3993.44000 | 3999.00000 | 3993.00000 | 3996.00000 | 117.0140 | 467491.8800 | 3995.18012 2014-06-30 23:59:00 | 3996.00000 | 3998.00000 | 3995.50000 | 3996.06000 | 86.0809 | 344022.3200 | 3996.50002 2014-07-01 00:00:00 | 3996.08000 | 4000.00000 | 3996.02000 | 3999.98000 | 195.3389 | 781148.7000 | 3998.93995 2014-07-01 00:01:00 | 3999.29000 | 4003.89000 | 3999.29000 | 4003.20000 | 425.0379 | 1700198.3800 | 4000.10978 2014-07-01 00:02:00 | 4001.85000 | 4009.99000 | 4001.83000 | 4005.84000 | 231.2352 | 926099.3100 | 4005.00972 2014-07-01 00:03:00 | 4005.86000 | 4005.86000 | 3994.16000 | 3996.08000 | 155.2170 | 621204.9800 | 4002.16989 2014-07-01 00:04:00 | 3996.12000 | 4005.00000 | 3996.10000 | 4003.00000 | 266.3719 | 1065530.1900 | 4000.16013 2014-07-01 00:05:00 | 4002.97000 | 4009.00000 | 4000.05000 | 4007.14000 | 139.7909 | 559816.5700 | 4004.67003 2014-07-01 00:06:00 | 4007.16000 | 4015.00000 | 4004.26000 | 4013.34000 | 147.2558 | 590261.7500 | 4008.40985 2014-07-01 00:07:00 | 4013.69000 | 4024.17000 | 4010.00000 | 4024.17000 | 246.0338 | 988782.9000 | 4018.89023 2014-07-01 00:08:00 | 4022.77000 | 4028.00000 | 4018.00000 | 4018.05000 | 171.0702 | 688174.1700 | 4022.76001 2014-07-01 00:09:00 | 4019.82000 | 4020.00000 | 4012.00000 | 4016.00000 | 157.9911 | 634402.2400 | 4015.43004 2014-07-01 00:10:00 | 4017.10000 | 4017.16000 | 4011.60000 | 4014.25000 | 118.4750 | 475662.8300 | 4014.87985 2014-07-01 00:11:00 | 4014.25000 | 4018.99000 | 4008.02000 | 4017.98000 | 127.4150 | 511414.6300 | 4013.76984 2014-07-01 00:12:00 | 4018.01000 | 4022.98000 | 4018.00000 | 4020.98000 | 186.0661 | 748088.1900 | 4020.54982 2014-07-01 00:13:00 | 4020.91000 | 4022.00000 | 4011.22000 | 4014.87000 | 130.6769 | 525245.5000 | 4019.41990 2014-07-01 00:14:00 | 4014.10000 | 4015.72000 | 4011.52000 | 4011.60000 | 77.0490 | 309277.0500 | 4014.02998 2014-07-01 00:15:00 | 4011.60000 | 4013.02000 | 4007.82000 | 4007.99000 | 113.8559 | 456637.2800 | 4010.65988 2014-07-01 00:16:00 | 4007.99000 | 4007.99000 | 4000.00000 | 4001.39000 | 193.9668 | 776464.7500 | 4003.07985 2014-07-01 00:17:00 | 4001.33000 | 4009.00000 | 4001.02000 | 4008.01000 | 177.0131 | 709084.3800 | 4005.83014 2014-07-01 00:18:00 | 4007.19000 | 4008.92000 | 4001.45000 | 4003.75000 | 117.0020 | 468659.6500 | 4005.57006 2014-07-01 00:19:00 | 4003.72000 | 4007.12000 | 4003.01000 | 4003.01000 | 68.9060 | 275892.5800 | 4003.89993 2014-07-01 00:20:00 | 4003.51000 | 4010.51000 | 4002.50000 | 4010.51000 | 175.8299 | 704121.3100 | 4004.55999 2014-07-01 00:21:00 | 4013.82000 | 4015.13000 | 4005.77000 | 4009.96000 | 88.3879 | 354554.8500 | 4011.34995 2014-07-01 00:22:00 | 4009.96000 | 4011.96000 | 4008.07000 | 4008.87000 | 50.6600 | 203142.2200 | 4009.91000 2014-07-01 00:23:00 | 4008.87000 | 4009.00000 | 4003.23000 | 4004.23000 | 77.3861 | 310073.6800 | 4006.83992 2014-07-01 00:24:00 | 4003.72000 | 4005.00000 | 3998.10000 | 3999.48000 | 84.7580 | 339209.0000 | 4002.08996 2014-07-01 00:25:00 | 3999.07000 | 4005.00000 | 3998.00000 | 4002.60000 | 148.7479 | 595106.3200 | 4000.76992 2014-07-01 00:26:00 | 4002.62000 | 4004.95000 | 4002.59000 | 4004.95000 | 64.7700 | 259309.9700 | 4003.55000 2014-07-01 00:27:00 | 4004.00000 | 4004.90000 | 4000.67000 | 4000.67000 | 35.4420 | 141886.5000 | 4003.34002 2014-07-01 00:28:00 | 4002.09000 | 4002.95000 | 3999.63000 | 4000.00000 | 59.9381 | 239816.4300 | 4001.06997 2014-07-01 00:29:00 | 4000.73000 | 4004.03000 | 4000.71000 | 4004.03000 | 87.6689 | 350866.9100 | 4002.17998 2014-07-01 00:30:00 | 4004.07000 | 4011.03000 | 4004.07000 | 4011.03000 | 116.8699 | 468297.6600 | 4007.00000 2014-07-01 00:31:00 | 4011.00000 | 4011.96000 | 4006.36000 | 4006.46000 | 96.1840 | 385617.0900 | 4009.16010 2014-07-01 00:32:00 | 4007.36000 | 4007.62000 | 4003.15000 | 4005.07000 | 83.9270 | 336147.7000 | 4005.23994 2014-07-01 00:33:00 | 4004.90000 | 4007.06000 | 4003.66000 | 4003.66000 | 62.5920 | 250637.7500 | 4004.31003 2014-07-01 00:34:00 | 4003.84000 | 4003.92000 | 3995.00000 | 3995.00000 | 124.5919 | 498300.1900 | 3999.46006 2014-07-01 00:35:00 | 3995.00000 | 3997.09000 | 3982.80000 | 3985.29000 | 271.5063 | 1083519.0300 | 3990.76975 2014-07-01 00:36:00 | 3983.84000 | 3994.00000 | 3982.76000 | 3994.00000 | 137.2708 | 547270.0100 | 3986.79003 2014-07-01 00:37:00 | 3994.80000 | 3995.00000 | 3986.02000 | 3987.10000 | 168.6978 | 673121.2200 | 3990.09991 2014-07-01 00:38:00 | 3986.35000 | 3991.00000 | 3986.00000 | 3991.00000 | 168.0312 | 670123.4000 | 3988.09005 2014-07-01 00:39:00 | 3991.21000 | 3995.00000 | 3991.11000 | 3995.00000 | 110.4799 | 441131.7900 | 3992.87000 2014-07-01 00:40:00 | 3995.00000 | 3995.97000 | 3990.00000 | 3990.00000 | 103.6450 | 413773.4400 | 3992.21987 2014-07-01 00:41:00 | 3989.68000 | 3991.00000 | 3986.08000 | 3991.00000 | 70.5130 | 281194.6700 | 3987.84005 2014-07-01 00:42:00 | 3990.37000 | 3991.00000 | 3988.86000 | 3989.96000 | 54.8350 | 218782.9500 | 3989.83993 2014-07-01 00:43:00 | 3989.13000 | 3991.02000 | 3987.17000 | 3990.50000 | 103.8909 | 414471.7900 | 3989.49002 2014-07-01 00:44:00 | 3991.00000 | 3991.12000 | 3988.00000 | 3990.03000 | 59.6221 | 237896.8100 | 3990.08003 2014-07-01 00:45:00 | 3990.34000 | 3998.99000 | 3988.10000 | 3995.00000 | 128.8431 | 514537.4900 | 3993.52010 2014-07-01 00:46:00 | 3995.10000 | 3997.78000 | 3993.11000 | 3994.35000 | 78.8190 | 314974.0500 | 3996.16998 2014-07-01 00:47:00 | 3991.40000 | 3994.26000 | 3991.11000 | 3992.00000 | 47.8680 | 191077.5600 | 3991.75998 2014-07-01 00:48:00 | 3991.22000 | 3994.84000 | 3990.06000 | 3991.17000 | 54.0310 | 215700.4200 | 3992.16001 2014-07-01 00:49:00 | 3991.17000 | 3991.56000 | 3989.16000 | 3989.33000 | 34.7750 | 138770.8900 | 3990.53996 2014-07-01 00:50:00 | 3989.33000 | 3992.40000 | 3989.33000 | 3991.01000 | 44.5549 | 177810.3300 | 3990.80994 2014-07-01 00:51:00 | 3991.01000 | 3991.21000 | 3986.70000 | 3987.02000 | 80.7989 | 322309.4300 | 3989.02998 2014-07-01 00:52:00 | 3987.02000 | 3988.22000 | 3985.00000 | 3986.87000 | 117.6270 | 468905.9100 | 3986.37991 2014-07-01 00:53:00 | 3986.02000 | 3989.90000 | 3985.00000 | 3988.07000 | 67.4430 | 268905.5500 | 3987.15005 2014-07-01 00:54:00 | 3988.09000 | 3992.00000 | 3985.00000 | 3988.10000 | 81.4111 | 324699.9000 | 3988.40002 2014-07-01 00:55:00 | 3989.62000 | 3993.46000 | 3988.22000 | 3993.02000 | 46.5200 | 185653.9000 | 3990.84000 2014-07-01 00:56:00 | 3993.38000 | 3996.73000 | 3991.82000 | 3995.94000 | 159.7491 | 638132.3200 | 3994.58997 2014-07-01 00:57:00 | 3995.91000 | 3996.03000 | 3990.01000 | 3995.06000 | 104.9889 | 419346.6300 | 3994.19997 2014-07-01 00:58:00 | 3995.07000 | 4002.21000 | 3995.04000 | 3998.87000 | 224.8609 | 899299.9000 | 3999.36005 2014-07-01 00:59:00 | 3999.98000 | 4005.04000 | 3999.98000 | 4003.41000 | 121.3131 | 485490.2000 | 4001.96009 2014-07-01 01:00:00 | 4003.41000 | 4005.04000 | 4002.12000 | 4004.94000 | 111.9700 | 448280.8600 | 4003.58000 2014-07-01 01:01:00 | 4004.24000 | 4004.24000 | 3999.93000 | 4001.90000 | 104.3359 | 417505.2100 | 4001.54989 2014-07-01 01:02:00 | 4001.65000 | 4003.47000 | 4001.30000 | 4001.86000 | 67.2520 | 269144.6800 | 4002.03003 2014-07-01 01:03:00 | 4001.59000 | 4004.07000 | 4001.59000 | 4003.80000 | 30.2400 | 121059.4200 | 4003.29000 2014-07-01 01:04:00 | 4003.80000 | 4003.91000 | 4001.33000 | 4001.50000 | 43.2570 | 173116.5000 | 4002.04997 2014-07-01 01:05:00 | 4001.50000 | 4002.07000 | 4000.00000 | 4001.19000 | 55.0710 | 220357.7300 | 4001.34001 2014-07-01 01:06:00 | 4000.67000 | 4001.94000 | 4000.00000 | 4000.56000 | 23.4260 | 93711.4900 | 4000.31998 2014-07-01 01:07:00 | 4000.58000 | 4003.00000 | 3999.10000 | 3999.35000 | 71.3839 | 285592.9100 | 4000.80007 2014-07-01 01:08:00 | 3999.47000 | 4000.75000 | 3998.10000 | 3998.10000 | 70.5651 | 282226.3600 | 3999.51991 2014-07-01 01:09:00 | 3998.24000 | 4000.00000 | 3997.12000 | 3999.98000 | 32.7090 | 130791.3400 | 3998.62999 2014-07-01 01:10:00 | 4000.00000 | 4006.00000 | 4000.00000 | 4005.11000 | 119.2461 | 477364.6500 | 4003.18988 2014-07-01 01:11:00 | 4005.12000 | 4006.00000 | 4003.39000 | 4004.03000 | 53.5590 | 214494.5000 | 4004.82999 2014-07-01 01:12:00 | 4004.03000 | 4005.00000 | 4002.12000 | 4004.04000 | 57.6209 | 230721.1900 | 4004.12001 2014-07-01 01:13:00 | 4004.80000 | 4008.00000 | 4004.00000 | 4006.00000 | 110.0691 | 440913.7200 | 4005.78998 2014-07-01 01:14:00 | 4006.05000 | 4013.96000 | 4006.05000 | 4007.82000 | 148.8121 | 596723.1400 | 4009.91008 2014-07-01 01:15:00 | 4007.05000 | 4011.00000 | 4005.11000 | 4009.00000 | 113.9359 | 456778.0400 | 4009.07988 2014-07-01 01:16:00 | 4009.02000 | 4010.50000 | 4006.26000 | 4008.90000 | 84.2671 | 337790.4900 | 4008.56994 2014-07-01 01:17:00 | 4009.37000 | 4009.96000 | 4007.00000 | 4007.09000 | 42.6550 | 170956.5800 | 4007.88995 2014-07-01 01:18:00 | 4007.48000 | 4008.00000 | 4006.24000 | 4007.00000 | 90.9799 | 364566.6500 | 4007.11000 2014-07-01 01:19:00 | 4006.98000 | 4007.90000 | 4005.16000 | 4007.01000 | 51.7790 | 207450.5900 | 4006.45999 2014-07-01 01:20:00 | 4007.03000 | 4007.78000 | 4005.10000 | 4006.00000 | 97.8750 | 392142.9800 | 4006.56988 2014-07-01 01:21:00 | 4005.96000 | 4007.67000 | 4004.98000 | 4006.96000 | 57.2781 | 229427.3000 | 4005.49997 2014-07-01 01:22:00 | 4006.95000 | 4008.69000 | 4006.01000 | 4007.99000 | 68.0809 | 272845.1900 | 4007.66002 2014-07-01 01:23:00 | 4008.33000 | 4011.00000 | 4006.49000 | 4006.98000 | 86.3170 | 346019.0000 | 4008.69994 2014-07-01 01:24:00 | 4006.59000 | 4007.00000 | 4004.98000 | 4004.98000 | 70.2610 | 281465.7100 | 4006.00002 2014-07-01 01:25:00 | 4004.96000 | 4004.96000 | 4000.12000 | 4000.14000 | 45.5760 | 182395.8000 | 4002.00995 2014-07-01 01:26:00 | 4000.14000 | 4000.14000 | 3998.00000 | 3999.58000 | 83.2551 | 332988.7100 | 3999.61990 2014-07-01 01:27:00 | 3999.60000 | 3999.97000 | 3996.00000 | 3996.18000 | 59.0220 | 235956.2600 | 3997.77003 2014-07-01 01:28:00 | 3996.00000 | 3998.19000 | 3995.21000 | 3995.21000 | 121.9699 | 487434.4500 | 3996.35000 2014-07-01 01:29:00 | 3995.21000 | 3996.09000 | 3990.00000 | 3994.43000 | 59.2360 | 236554.2400 | 3993.41994 2014-07-01 01:30:00 | 3992.31000 | 3994.26000 | 3987.07000 | 3989.12000 | 107.8781 | 430467.1100 | 3990.30995 2014-07-01 01:31:00 | 3989.09000 | 3992.05000 | 3988.86000 | 3988.86000 | 123.1160 | 491225.2600 | 3989.93988 2014-07-01 01:32:00 | 3988.00000 | 3991.00000 | 3986.00000 | 3987.10000 | 142.7451 | 569241.9100 | 3987.81983 2014-07-01 01:33:00 | 3987.17000 | 3993.22000 | 3987.17000 | 3991.02000 | 70.1780 | 279982.9900 | 3989.60997 2014-07-01 01:34:00 | 3991.75000 | 3994.50000 | 3990.86000 | 3993.98000 | 83.7091 | 334180.0300 | 3992.15998 2014-07-01 01:35:00 | 3993.85000 | 3993.87000 | 3988.70000 | 3989.00000 | 110.7259 | 441880.5200 | 3990.75989 2014-07-01 01:36:00 | 3989.89000 | 3989.93000 | 3986.17000 | 3986.50000 | 46.2610 | 184509.7600 | 3988.45001 2014-07-01 01:37:00 | 3986.25000 | 3986.81000 | 3980.00000 | 3981.59000 | 97.0440 | 386507.9000 | 3982.81010 2014-07-01 01:38:00 | 3981.59000 | 3981.62000 | 3973.10000 | 3975.13000 | 126.3361 | 502502.9700 | 3977.50988 2014-07-01 01:39:00 | 3975.08000 | 3979.89000 | 3973.99000 | 3977.96000 | 152.2308 | 605347.3400 | 3976.51003 2014-07-01 01:40:00 | 3977.07000 | 3980.05000 | 3975.54000 | 3980.05000 | 72.7729 | 289479.8300 | 3977.85005 2014-07-01 01:41:00 | 3982.98000 | 3985.08000 | 3979.00000 | 3979.10000 | 104.5411 | 416187.4700 | 3981.09003 2014-07-01 01:42:00 | 3979.98000 | 3979.98000 | 3975.38000 | 3976.49000 | 36.6650 | 145825.5200 | 3977.23995 2014-07-01 01:43:00 | 3976.00000 | 3980.05000 | 3974.59000 | 3980.05000 | 78.9830 | 314110.8200 | 3976.94006 2014-07-01 01:44:00 | 3979.97000 | 3986.00000 | 3979.97000 | 3983.90000 | 74.7850 | 297901.5800 | 3983.43991 2014-07-01 01:45:00 | 3984.06000 | 3986.79000 | 3983.82000 | 3986.78000 | 51.2930 | 204398.7000 | 3984.92004 2014-07-01 01:46:00 | 3986.84000 | 3988.00000 | 3986.00000 | 3988.00000 | 130.6810 | 521043.5400 | 3987.14003 2014-07-01 01:47:00 | 3988.00000 | 3991.97000 | 3987.00000 | 3987.00000 | 76.3200 | 304413.5900 | 3988.65000 2014-07-01 01:48:00 | 3987.02000 | 3988.02000 | 3986.78000 | 3987.26000 | 87.9460 | 350660.8100 | 3987.22991 2014-07-01 01:49:00 | 3987.30000 | 3988.78000 | 3986.78000 | 3986.78000 | 123.2930 | 491618.3900 | 3987.40009 2014-07-01 01:50:00 | 3986.83000 | 3988.44000 | 3986.53000 | 3986.53000 | 91.5269 | 364937.8800 | 3987.21993 2014-07-01 01:51:00 | 3986.53000 | 3988.00000 | 3982.78000 | 3987.88000 | 126.7700 | 505281.1400 | 3985.81000 2014-07-01 01:52:00 | 3987.88000 | 3991.00000 | 3987.88000 | 3989.04000 | 125.1980 | 499391.1800 | 3988.80994 2014-07-01 01:53:00 | 3989.05000 | 3990.00000 | 3987.88000 | 3989.91000 | 81.9181 | 326713.1400 | 3988.28996 2014-07-01 01:54:00 | 3989.98000 | 3990.57000 | 3988.68000 | 3988.68000 | 44.4841 | 177469.1200 | 3989.50005 2014-07-01 01:55:00 | 3988.32000 | 3988.33000 | 3985.14000 | 3986.78000 | 148.0552 | 590396.6000 | 3987.67982 2014-07-01 01:56:00 | 3986.68000 | 3986.71000 | 3983.00000 | 3983.00000 | 40.3840 | 160934.2700 | 3985.10004 2014-07-01 01:57:00 | 3984.02000 | 3985.00000 | 3982.00000 | 3983.55000 | 58.0599 | 231277.6700 | 3983.43000 2014-07-01 01:58:00 | 3983.55000 | 3983.70000 | 3979.50000 | 3979.50000 | 118.2571 | 470795.5500 | 3981.11991 2014-07-01 01:59:00 | 3979.96000 | 3982.06000 | 3978.11000 | 3980.84000 | 53.0239 | 211066.5500 | 3980.59005 2014-07-01 02:00:00 | 3980.84000 | 3981.02000 | 3978.17000 | 3978.17000 | 32.7880 | 130511.6600 | 3980.46998 2014-07-01 02:01:00 | 3978.27000 | 3979.47000 | 3977.13000 | 3977.18000 | 41.7980 | 166289.5600 | 3978.40998 2014-07-01 02:02:00 | 3977.20000 | 3981.02000 | 3977.00000 | 3981.02000 | 57.3710 | 228286.8000 | 3979.13001 2014-07-01 02:03:00 | 3981.11000 | 3983.22000 | 3979.98000 | 3979.98000 | 65.6201 | 261263.0000 | 3981.45000 2014-07-01 02:04:00 | 3979.48000 | 3980.12000 | 3979.02000 | 3979.93000 | 30.4410 | 121139.3400 | 3979.48001 2014-07-01 02:05:00 | 3979.91000 | 3983.02000 | 3979.03000 | 3981.00000 | 109.6569 | 436554.9700 | 3981.09991 2014-07-01 02:06:00 | 3981.00000 | 3983.78000 | 3979.24000 | 3983.76000 | 32.7990 | 130617.5900 | 3982.36999 2014-07-01 02:07:00 | 3983.01000 | 3983.80000 | 3983.01000 | 3983.03000 | 20.0630 | 79925.1700 | 3983.71002 2014-07-01 02:08:00 | 3982.93000 | 3982.93000 | 3980.02000 | 3981.14000 | 23.2080 | 92405.6000 | 3981.62999 2014-07-01 02:09:00 | 3981.56000 | 3982.42000 | 3980.39000 | 3981.11000 | 34.0490 | 135553.7000 | 3981.13999 2014-07-01 02:10:00 | 3981.97000 | 3985.00000 | 3981.00000 | 3984.61000 | 109.5549 | 436347.3600 | 3982.90986 2014-07-01 02:11:00 | 3983.65000 | 3987.79000 | 3983.00000 | 3986.04000 | 104.7719 | 417634.4100 | 3986.13005 2014-07-01 02:12:00 | 3986.06000 | 3986.90000 | 3983.27000 | 3983.31000 | 78.2521 | 311835.3200 | 3985.01004 2014-07-01 02:13:00 | 3984.84000 | 3984.86000 | 3982.08000 | 3982.53000 | 36.7320 | 146308.1800 | 3983.13002 2014-07-01 02:14:00 | 3982.41000 | 3983.93000 | 3980.68000 | 3981.35000 | 73.6710 | 293371.1300 | 3982.18002 2014-07-01 02:15:00 | 3980.97000 | 3982.65000 | 3980.30000 | 3980.32000 | 56.6070 | 225381.9200 | 3981.51996 2014-07-01 02:16:00 | 3980.30000 | 3981.70000 | 3980.13000 | 3981.57000 | 54.3510 | 216342.7200 | 3980.47001 2014-07-01 02:17:00 | 3981.30000 | 3982.78000 | 3980.00000 | 3981.00000 | 76.3709 | 304062.3700 | 3981.39002 2014-07-01 02:18:00 | 3980.98000 | 3983.80000 | 3980.32000 | 3982.31000 | 67.3540 | 268246.0900 | 3982.63007 2014-07-01 02:19:00 | 3982.31000 | 3983.00000 | 3980.30000 | 3983.00000 | 89.8140 | 357590.0700 | 3981.45009 2014-07-01 02:20:00 | 3983.06000 | 3985.00000 | 3983.00000 | 3983.91000 | 29.6460 | 118121.6100 | 3984.39997 2014-07-01 02:21:00 | 3983.83000 | 3985.00000 | 3982.20000 | 3982.20000 | 57.1180 | 227551.6800 | 3983.88997 2014-07-01 02:22:00 | 3982.15000 | 3983.80000 | 3981.95000 | 3983.80000 | 29.0660 | 115776.3600 | 3983.21997 2014-07-01 02:23:00 | 3983.96000 | 3985.00000 | 3983.96000 | 3985.00000 | 16.2170 | 64622.9600 | 3984.88999 2014-07-01 02:24:00 | 3984.26000 | 3989.04000 | 3984.21000 | 3988.05000 | 62.2630 | 248229.0600 | 3986.78005 2014-07-01 02:25:00 | 3988.09000 | 3991.98000 | 3988.00000 | 3991.02000 | 138.5172 | 552747.1800 | 3990.45990 2014-07-01 02:26:00 | 3991.02000 | 3992.93000 | 3991.00000 | 3992.36000 | 67.9600 | 271260.3900 | 3991.47000 2014-07-01 02:27:00 | 3992.02000 | 3992.42000 | 3990.88000 | 3992.00000 | 78.5699 | 313594.5400 | 3991.28000 2014-07-01 02:28:00 | 3992.03000 | 3995.00000 | 3991.98000 | 3993.08000 | 36.9660 | 147631.0700 | 3993.69996 2014-07-01 02:29:00 | 3994.00000 | 3995.00000 | 3985.02000 | 3986.25000 | 88.7429 | 354302.4600 | 3992.46006 2014-07-01 02:30:00 | 3986.23000 | 3988.98000 | 3983.04000 | 3988.06000 | 55.1789 | 219930.0200 | 3985.75999 2014-07-01 02:31:00 | 3988.06000 | 3991.86000 | 3986.38000 | 3991.00000 | 59.9330 | 239099.0900 | 3989.44004 2014-07-01 02:32:00 | 3991.00000 | 3991.02000 | 3986.88000 | 3988.89000 | 54.7270 | 218334.8300 | 3989.52996 2014-07-01 02:33:00 | 3988.08000 | 3989.50000 | 3986.00000 | 3987.87000 | 28.6430 | 114224.4500 | 3987.87002 2014-07-01 02:34:00 | 3987.69000 | 3988.60000 | 3986.98000 | 3987.39000 | 29.7880 | 118774.8400 | 3987.33998 2014-07-01 02:35:00 | 3987.39000 | 3988.08000 | 3987.39000 | 3988.06000 | 6.2870 | 25070.4600 | 3987.67000 2014-07-01 02:36:00 | 3988.04000 | 3988.66000 | 3986.00000 | 3986.57000 | 37.6950 | 150302.0000 | 3987.31995 2014-07-01 02:37:00 | 3986.05000 | 3986.05000 | 3982.00000 | 3982.00000 | 37.5110 | 149415.9800 | 3983.26001 2014-07-01 02:38:00 | 3982.97000 | 3984.22000 | 3982.00000 | 3983.40000 | 10.1300 | 40354.2500 | 3983.64000 2014-07-01 02:39:00 | 3983.02000 | 3984.98000 | 3983.00000 | 3983.48000 | 18.3410 | 73055.7800 | 3983.19000 2014-07-01 02:40:00 | 3983.53000 | 3984.98000 | 3983.36000 | 3984.25000 | 20.4900 | 81640.5100 | 3984.41000 2014-07-01 02:41:00 | 3984.25000 | 3984.85000 | 3984.02000 | 3984.85000 | 4.6030 | 18339.6100 | 3984.27000 2014-07-01 02:42:00 | 3984.03000 | 3984.03000 | 3983.00000 | 3983.00000 | 25.6940 | 102342.1200 | 3983.11003 2014-07-01 02:43:00 | 3983.02000 | 3983.68000 | 3982.00000 | 3983.02000 | 44.4740 | 177132.5200 | 3982.83005 2014-07-01 02:44:00 | 3983.02000 | 3983.93000 | 3982.66000 | 3983.69000 | 64.5410 | 257082.2000 | 3983.24002 2014-07-01 02:45:00 | 3983.96000 | 3985.00000 | 3983.02000 | 3983.09000 | 47.7730 | 190345.8500 | 3984.38004 2014-07-01 02:46:00 | 3983.10000 | 3985.67000 | 3983.02000 | 3985.34000 | 31.9650 | 127347.0800 | 3983.94996 2014-07-01 02:47:00 | 3986.30000 | 3989.39000 | 3986.27000 | 3989.39000 | 37.5070 | 149576.4800 | 3987.95997 2014-07-01 02:48:00 | 3989.39000 | 3994.00000 | 3987.81000 | 3992.54000 | 137.5251 | 548825.3700 | 3990.72983 2014-07-01 02:49:00 | 3992.54000 | 3994.99000 | 3991.04000 | 3991.04000 | 61.7720 | 246640.1700 | 3992.75003 2014-07-01 02:50:00 | 3991.06000 | 3992.00000 | 3989.44000 | 3989.90000 | 31.9340 | 127420.7400 | 3990.13003 2014-07-01 02:51:00 | 3989.78000 | 3989.78000 | 3988.58000 | 3988.62000 | 12.6490 | 50462.6600 | 3989.46000 2014-07-01 02:52:00 | 3988.62000 | 3991.00000 | 3988.62000 | 3990.54000 | 84.6619 | 337796.1000 | 3989.94004 2014-07-01 02:53:00 | 3990.57000 | 3993.00000 | 3990.54000 | 3992.90000 | 57.0510 | 227785.2900 | 3992.66001 2014-07-01 02:54:00 | 3992.90000 | 3994.98000 | 3992.08000 | 3994.31000 | 86.6150 | 345898.0200 | 3993.50989 2014-07-01 02:55:00 | 3994.35000 | 3998.00000 | 3993.00000 | 3998.00000 | 61.3500 | 245074.8200 | 3994.70000 2014-07-01 02:56:00 | 3994.72000 | 3999.00000 | 3994.06000 | 3999.00000 | 149.2570 | 596689.3000 | 3997.72989 2014-07-01 02:57:00 | 3999.00000 | 4004.00000 | 3998.49000 | 4000.00000 | 213.7248 | 855106.3700 | 4000.96972 2014-07-01 02:58:00 | 3999.98000 | 4005.00000 | 3997.18000 | 4000.91000 | 283.1208 | 1132630.5500 | 4000.52006 2014-07-01 02:59:00 | 4000.91000 | 4005.00000 | 4000.36000 | 4002.51000 | 46.2309 | 185052.3000 | 4002.78001 2014-07-01 03:00:00 | 4002.51000 | 4003.06000 | 4001.30000 | 4002.17000 | 48.1220 | 192595.8500 | 4002.24002 2014-07-01 03:01:00 | 4002.16000 | 4002.88000 | 3998.05000 | 3998.05000 | 78.2380 | 312985.5600 | 4000.42996 2014-07-01 03:02:00 | 3998.05000 | 3998.21000 | 3995.52000 | 3995.52000 | 46.2860 | 185017.7400 | 3997.26995 2014-07-01 03:03:00 | 3996.47000 | 3998.21000 | 3994.10000 | 3997.30000 | 82.4690 | 329595.5200 | 3996.59998 2014-07-01 03:04:00 | 3997.32000 | 4002.00000 | 3997.15000 | 4001.92000 | 83.7261 | 334906.0300 | 4000.01992 2014-07-01 03:05:00 | 4001.88000 | 4001.88000 | 3998.35000 | 3998.92000 | 48.8820 | 195542.0400 | 4000.29002 2014-07-01 03:06:00 | 3998.92000 | 3999.90000 | 3997.09000 | 3998.80000 | 26.3200 | 105243.1600 | 3998.60000 2014-07-01 03:07:00 | 3998.80000 | 4004.86000 | 3998.35000 | 4004.02000 | 82.4630 | 329946.2100 | 4001.14006 2014-07-01 03:08:00 | 4004.02000 | 4007.09000 | 4003.02000 | 4006.97000 | 89.5181 | 358552.1600 | 4005.35996 2014-07-01 03:09:00 | 4006.97000 | 4007.98000 | 4005.56000 | 4005.57000 | 72.6621 | 291114.7000 | 4006.42004 2014-07-01 03:10:00 | 4005.58000 | 4005.94000 | 4000.02000 | 4000.09000 | 110.0399 | 440574.5700 | 4003.77000 2014-07-01 03:11:00 | 4000.09000 | 4001.82000 | 3997.68000 | 3998.19000 | 82.0381 | 328099.7900 | 3999.35996 2014-07-01 03:12:00 | 3998.10000 | 3998.18000 | 3996.94000 | 3996.94000 | 15.2780 | 61074.6800 | 3997.55999 2014-07-01 03:13:00 | 3996.96000 | 3998.09000 | 3996.00000 | 3998.09000 | 21.1070 | 84357.0700 | 3996.63998 2014-07-01 03:14:00 | 3998.09000 | 4003.06000 | 3998.00000 | 4000.85000 | 85.5730 | 342393.1400 | 4001.18007 2014-07-01 03:15:00 | 4001.22000 | 4002.00000 | 3999.29000 | 3999.29000 | 65.8500 | 263448.6700 | 4000.74000 2014-07-01 03:16:00 | 3999.29000 | 3999.99000 | 3998.14000 | 3999.99000 | 50.1320 | 200479.9700 | 3999.04003 2014-07-01 03:17:00 | 3999.06000 | 3999.99000 | 3998.41000 | 3999.88000 | 58.7940 | 235139.7000 | 3999.38006 2014-07-01 03:18:00 | 3999.88000 | 3999.90000 | 3997.20000 | 3998.00000 | 83.1259 | 332414.7300 | 3998.92992 2014-07-01 03:19:00 | 3997.96000 | 3999.03000 | 3995.90000 | 3997.08000 | 106.9559 | 427521.8700 | 3997.17989 2014-07-01 03:20:00 | 3997.10000 | 3997.10000 | 3989.98000 | 3990.53000 | 130.2650 | 520275.6800 | 3993.98016 2014-07-01 03:21:00 | 3990.53000 | 3993.94000 | 3989.97000 | 3992.00000 | 119.6099 | 477441.9100 | 3991.66000 2014-07-01 03:22:00 | 3992.10000 | 3994.02000 | 3991.14000 | 3994.02000 | 48.9239 | 195331.8000 | 3992.56005 2014-07-01 03:23:00 | 3994.02000 | 3996.00000 | 3991.05000 | 3991.98000 | 70.9950 | 283468.0300 | 3992.78991 2014-07-01 03:24:00 | 3991.40000 | 3995.99000 | 3991.13000 | 3993.32000 | 102.5040 | 409250.4900 | 3992.53010 2014-07-01 03:25:00 | 3993.32000 | 3994.00000 | 3991.27000 | 3994.00000 | 45.5360 | 181809.7300 | 3992.65995 2014-07-01 03:26:00 | 3992.56000 | 3996.97000 | 3992.14000 | 3996.88000 | 42.5270 | 169905.2100 | 3995.22997 2014-07-01 03:27:00 | 3996.99000 | 3999.70000 | 3996.88000 | 3999.45000 | 53.0450 | 212085.1700 | 3998.20993 2014-07-01 03:28:00 | 3999.00000 | 3999.70000 | 3994.00000 | 3997.11000 | 55.6500 | 222417.2700 | 3996.72000 2014-07-01 03:29:00 | 3997.07000 | 3997.07000 | 3994.11000 | 3995.11000 | 48.2200 | 192663.8600 | 3995.52000 2014-07-01 03:30:00 | 3995.11000 | 3998.96000 | 3995.04000 | 3998.00000 | 49.7740 | 198948.0100 | 3997.03005 2014-07-01 03:31:00 | 3997.47000 | 3998.92000 | 3997.45000 | 3997.90000 | 20.4420 | 81738.4000 | 3998.55001 2014-07-01 03:32:00 | 3997.93000 | 3999.79000 | 3996.71000 | 3998.02000 | 39.3600 | 157363.8000 | 3998.06000 2014-07-01 03:33:00 | 3999.03000 | 3999.72000 | 3996.65000 | 3996.66000 | 43.0590 | 172114.2500 | 3997.16999 2014-07-01 03:34:00 | 3996.66000 | 3999.86000 | 3996.30000 | 3998.20000 | 15.7600 | 63009.8700 | 3998.09000 2014-07-01 03:35:00 | 3997.54000 | 3998.16000 | 3996.00000 | 3997.02000 | 50.9240 | 203530.3200 | 3996.75005 2014-07-01 03:36:00 | 3997.98000 | 3998.74000 | 3996.78000 | 3997.31000 | 49.1310 | 196407.9900 | 3997.64001 2014-07-01 03:37:00 | 3997.23000 | 3998.75000 | 3996.14000 | 3997.97000 | 23.8070 | 95173.9000 | 3997.72998 2014-07-01 03:38:00 | 3997.97000 | 3998.77000 | 3997.97000 | 3998.56000 | 10.6720 | 42671.2100 | 3998.43001 2014-07-01 03:39:00 | 3998.55000 | 3999.00000 | 3998.54000 | 3998.91000 | 27.9940 | 111944.9300 | 3998.89003 2014-07-01 03:40:00 | 3998.91000 | 3998.93000 | 3997.29000 | 3998.48000 | 73.9450 | 295643.2000 | 3998.15009 2014-07-01 03:41:00 | 3998.48000 | 3999.00000 | 3998.48000 | 3998.90000 | 24.8420 | 99339.1400 | 3998.84001 2014-07-01 03:42:00 | 3998.89000 | 3999.98000 | 3995.90000 | 3997.32000 | 57.0771 | 228266.5400 | 3999.26996 2014-07-01 03:43:00 | 3999.50000 | 4004.90000 | 3997.47000 | 4003.05000 | 205.8821 | 823746.4800 | 4001.06011 2014-07-01 03:44:00 | 4003.05000 | 4007.00000 | 4000.63000 | 4007.00000 | 123.0101 | 492494.4800 | 4003.69000 2014-07-01 03:45:00 | 4006.07000 | 4008.00000 | 4005.00000 | 4006.62000 | 112.4849 | 450639.2500 | 4006.21986 2014-07-01 03:46:00 | 4006.63000 | 4008.02000 | 4003.91000 | 4003.91000 | 74.6090 | 298937.3600 | 4006.71998 2014-07-01 03:47:00 | 4003.93000 | 4005.93000 | 3990.00000 | 4001.18000 | 147.1111 | 588213.2900 | 3998.43004 2014-07-01 03:48:00 | 4001.07000 | 4004.00000 | 3996.98000 | 4001.35000 | 97.1260 | 388472.0600 | 3999.66990 2014-07-01 03:49:00 | 4003.00000 | 4004.00000 | 4001.17000 | 4002.12000 | 100.3489 | 401693.7700 | 4002.96997 2014-07-01 03:50:00 | 4002.25000 | 4003.90000 | 4002.25000 | 4003.08000 | 17.0870 | 68396.9600 | 4002.86999 2014-07-01 03:51:00 | 4003.78000 | 4005.04000 | 4003.02000 | 4005.04000 | 39.4870 | 158124.9300 | 4004.47997 2014-07-01 03:52:00 | 4005.05000 | 4010.00000 | 4005.03000 | 4005.92000 | 123.6360 | 495558.8900 | 4008.20988 2014-07-01 03:53:00 | 4005.92000 | 4007.00000 | 4002.24000 | 4004.27000 | 66.0390 | 264509.8600 | 4005.35998 2014-07-01 03:54:00 | 4003.12000 | 4006.11000 | 4002.06000 | 4005.46000 | 67.9030 | 271911.4200 | 4004.41005 2014-07-01 03:55:00 | 4004.97000 | 4012.00000 | 4004.90000 | 4007.03000 | 101.0310 | 404818.2600 | 4006.87003 2014-07-01 03:56:00 | 4007.31000 | 4010.02000 | 4006.99000 | 4009.34000 | 88.3210 | 354059.4900 | 4008.78002 2014-07-01 03:57:00 | 4009.35000 | 4020.00000 | 4009.34000 | 4016.02000 | 270.8808 | 1087895.3300 | 4016.14006 2014-07-01 03:58:00 | 4017.90000 | 4022.41000 | 4016.00000 | 4019.00000 | 169.4672 | 681200.3200 | 4019.65988 2014-07-01 03:59:00 | 4019.03000 | 4026.35000 | 4019.00000 | 4026.35000 | 158.7381 | 638508.0700 | 4022.39992 2014-07-01 04:00:00 | 4026.02000 | 4027.97000 | 4020.00000 | 4023.35000 | 149.7072 | 602586.3900 | 4025.09990 2014-07-01 04:01:00 | 4023.35000 | 4023.35000 | 4017.08000 | 4018.00000 | 125.7471 | 505528.4400 | 4020.19991 2014-07-01 04:02:00 | 4018.74000 | 4020.39000 | 4017.05000 | 4019.40000 | 58.9700 | 236987.4400 | 4018.78000 2014-07-01 04:03:00 | 4019.71000 | 4021.06000 | 4018.14000 | 4019.00000 | 58.0700 | 233432.6200 | 4019.85000 2014-07-01 04:04:00 | 4019.02000 | 4019.55000 | 4008.01000 | 4012.06000 | 121.2069 | 486611.6500 | 4014.71991 2014-07-01 04:05:00 | 4012.06000 | 4018.33000 | 4012.00000 | 4015.00000 | 116.5999 | 468033.2800 | 4014.01000 2014-07-01 04:06:00 | 4015.00000 | 4016.97000 | 4013.18000 | 4015.70000 | 49.2420 | 197720.9500 | 4015.29002 2014-07-01 04:07:00 | 4015.38000 | 4015.66000 | 4012.99000 | 4013.61000 | 36.2930 | 145694.9700 | 4014.41003 2014-07-01 04:08:00 | 4013.01000 | 4018.02000 | 4012.99000 | 4017.02000 | 59.8810 | 240469.1000 | 4015.78002 2014-07-01 04:09:00 | 4017.61000 | 4021.30000 | 4017.02000 | 4019.08000 | 101.1141 | 406475.6900 | 4019.97010 2014-07-01 04:10:00 | 4019.08000 | 4019.55000 | 4013.22000 | 4013.22000 | 50.4550 | 202642.3200 | 4016.29994 2014-07-01 04:11:00 | 4013.82000 | 4019.55000 | 4013.00000 | 4018.36000 | 85.2330 | 342220.5300 | 4015.12006 2014-07-01 04:12:00 | 4017.34000 | 4018.28000 | 4016.50000 | 4016.50000 | 55.3689 | 222435.3300 | 4017.32999 2014-07-01 04:13:00 | 4016.50000 | 4017.01000 | 4015.00000 | 4015.73000 | 74.7260 | 300094.9600 | 4015.93992 2014-07-01 04:14:00 | 4015.75000 | 4017.00000 | 4015.00000 | 4016.23000 | 38.1540 | 153227.6900 | 4016.03004 2014-07-01 04:15:00 | 4016.34000 | 4019.54000 | 4016.21000 | 4017.00000 | 33.8780 | 136096.0300 | 4017.23998 2014-07-01 04:16:00 | 4017.00000 | 4018.56000 | 4016.96000 | 4018.56000 | 33.5860 | 134935.1800 | 4017.59997 2014-07-01 04:17:00 | 4018.53000 | 4020.02000 | 4017.23000 | 4020.02000 | 72.4431 | 291171.1000 | 4019.31006 2014-07-01 04:18:00 | 4020.02000 | 4027.00000 | 4020.00000 | 4024.87000 | 282.3269 | 1135840.7600 | 4023.13979 2014-07-01 04:19:00 | 4024.87000 | 4028.00000 | 4024.00000 | 4025.55000 | 121.4710 | 488946.3400 | 4025.21003 2014-07-01 04:20:00 | 4025.55000 | 4031.00000 | 4024.02000 | 4031.00000 | 121.7601 | 490417.9600 | 4027.74000 2014-07-01 04:21:00 | 4031.00000 | 4040.00000 | 4030.00000 | 4037.12000 | 271.2473 | 1094108.6600 | 4033.61982 2014-07-01 04:22:00 | 4037.12000 | 4037.88000 | 4028.12000 | 4029.72000 | 239.8818 | 967676.0700 | 4033.97011 2014-07-01 04:23:00 | 4029.00000 | 4035.12000 | 4027.00000 | 4028.04000 | 150.3930 | 606088.1700 | 4030.03011 2014-07-01 04:24:00 | 4028.03000 | 4035.06000 | 4028.03000 | 4031.92000 | 161.9682 | 653217.6600 | 4032.99993 2014-07-01 04:25:00 | 4032.02000 | 4035.00000 | 4026.02000 | 4028.90000 | 255.1541 | 1028886.0700 | 4032.41026 2014-07-01 04:26:00 | 4026.05000 | 4028.84000 | 4023.00000 | 4026.02000 | 86.5831 | 348548.0800 | 4025.59007 2014-07-01 04:27:00 | 4026.02000 | 4028.00000 | 4024.07000 | 4024.07000 | 82.5250 | 332269.7400 | 4026.28990 2014-07-01 04:28:00 | 4024.07000 | 4027.52000 | 4022.06000 | 4024.37000 | 80.0740 | 322261.0800 | 4024.54008 2014-07-01 04:29:00 | 4024.37000 | 4026.85000 | 4018.41000 | 4019.49000 | 116.4740 | 468420.0200 | 4021.67012 2014-07-01 04:30:00 | 4019.73000 | 4024.00000 | 4016.32000 | 4022.54000 | 115.6469 | 465073.8400 | 4021.49991 2014-07-01 04:31:00 | 4022.12000 | 4023.30000 | 4018.48000 | 4019.90000 | 67.9930 | 273359.6800 | 4020.41005 2014-07-01 04:32:00 | 4018.02000 | 4019.80000 | 4016.50000 | 4018.58000 | 71.9921 | 289272.7300 | 4018.12004 2014-07-01 04:33:00 | 4018.58000 | 4019.99000 | 4016.09000 | 4019.93000 | 137.5381 | 552568.8000 | 4017.56993 2014-07-01 04:34:00 | 4019.97000 | 4024.08000 | 4019.93000 | 4021.99000 | 192.7622 | 775272.2500 | 4021.91011 2014-07-01 04:35:00 | 4021.12000 | 4022.62000 | 4019.97000 | 4022.02000 | 92.6029 | 372379.3500 | 4021.25007 2014-07-01 04:36:00 | 4022.04000 | 4024.00000 | 4020.23000 | 4020.55000 | 36.0960 | 145188.7400 | 4022.28996 2014-07-01 04:37:00 | 4020.55000 | 4022.40000 | 4020.00000 | 4020.20000 | 32.4970 | 130675.7100 | 4021.15998 2014-07-01 04:38:00 | 4021.00000 | 4022.00000 | 4019.50000 | 4020.06000 | 55.3581 | 222558.1900 | 4020.33997 2014-07-01 04:39:00 | 4020.06000 | 4021.00000 | 4019.52000 | 4020.66000 | 38.4510 | 154581.2900 | 4020.22001 2014-07-01 04:40:00 | 4020.03000 | 4020.06000 | 4017.16000 | 4017.16000 | 47.7730 | 191992.0900 | 4018.84004 2014-07-01 04:41:00 | 4017.00000 | 4018.00000 | 4013.50000 | 4017.93000 | 200.0183 | 803165.2800 | 4015.45991 2014-07-01 04:42:00 | 4016.30000 | 4020.51000 | 4015.52000 | 4018.22000 | 60.8030 | 244311.4000 | 4018.08005 2014-07-01 04:43:00 | 4018.84000 | 4020.86000 | 4017.65000 | 4019.86000 | 97.0390 | 390031.8400 | 4019.32998 2014-07-01 04:44:00 | 4019.88000 | 4020.28000 | 4019.88000 | 4020.06000 | 33.6450 | 135254.8900 | 4020.05996 2014-07-01 04:45:00 | 4020.02000 | 4020.28000 | 4018.79000 | 4020.00000 | 54.7540 | 220111.6100 | 4020.01005 2014-07-01 04:46:00 | 4020.00000 | 4023.00000 | 4019.08000 | 4022.04000 | 66.0521 | 265616.5000 | 4021.32003 2014-07-01 04:47:00 | 4022.98000 | 4029.00000 | 4022.98000 | 4024.14000 | 239.0301 | 962315.8800 | 4025.92000 2014-07-01 04:48:00 | 4024.51000 | 4026.12000 | 4023.36000 | 4023.87000 | 148.2541 | 596742.1100 | 4025.13015 2014-07-01 04:49:00 | 4023.32000 | 4024.06000 | 4019.97000 | 4020.96000 | 134.0689 | 539166.2200 | 4021.55996 2014-07-01 04:50:00 | 4021.52000 | 4022.07000 | 4020.29000 | 4020.45000 | 60.8070 | 244491.7300 | 4020.77996 2014-07-01 04:51:00 | 4020.43000 | 4020.61000 | 4019.12000 | 4020.00000 | 60.8890 | 244780.3900 | 4020.10998 2014-07-01 04:52:00 | 4020.00000 | 4020.00000 | 4018.13000 | 4018.13000 | 35.6480 | 143269.0300 | 4018.98998 2014-07-01 04:53:00 | 4018.65000 | 4018.65000 | 4015.05000 | 4015.48000 | 76.4551 | 307124.6800 | 4017.05991 2014-07-01 04:54:00 | 4015.47000 | 4015.47000 | 4010.00000 | 4010.38000 | 171.0508 | 686255.9300 | 4012.00004 2014-07-01 04:55:00 | 4011.41000 | 4022.00000 | 4010.01000 | 4016.13000 | 118.2090 | 474390.3600 | 4013.14997 2014-07-01 04:56:00 | 4016.13000 | 4020.08000 | 4015.00000 | 4016.11000 | 43.9180 | 176437.9300 | 4017.43998 2014-07-01 04:57:00 | 4017.78000 | 4017.78000 | 4015.00000 | 4016.00000 | 11.3090 | 45420.0600 | 4016.28000 2014-07-01 04:58:00 | 4016.00000 | 4018.00000 | 4016.00000 | 4017.86000 | 74.9529 | 301133.9100 | 4017.64005 2014-07-01 04:59:00 | 4017.86000 | 4017.86000 | 4015.14000 | 4015.93000 | 51.0530 | 205082.4300 | 4017.05004 2014-07-01 05:00:00 | 4015.97000 | 4018.00000 | 4015.68000 | 4018.00000 | 29.4110 | 118147.3300 | 4017.11001 2014-07-01 05:01:00 | 4018.02000 | 4018.20000 | 4017.00000 | 4017.37000 | 53.1530 | 213551.3800 | 4017.67004 2014-07-01 05:02:00 | 4017.99000 | 4017.99000 | 4014.98000 | 4015.00000 | 91.8541 | 368887.8400 | 4016.02009 2014-07-01 05:03:00 | 4015.02000 | 4017.00000 | 4015.02000 | 4016.20000 | 30.4620 | 122339.2300 | 4016.13001 2014-07-01 05:04:00 | 4016.53000 | 4016.68000 | 4015.65000 | 4016.04000 | 37.0060 | 148620.1100 | 4016.10996 2014-07-01 05:05:00 | 4016.68000 | 4018.77000 | 4016.32000 | 4018.77000 | 49.4180 | 198557.6200 | 4017.91998 2014-07-01 05:06:00 | 4018.00000 | 4021.35000 | 4018.00000 | 4021.35000 | 80.3120 | 322818.2300 | 4019.55004 2014-07-01 05:07:00 | 4021.37000 | 4022.12000 | 4019.50000 | 4020.88000 | 77.3609 | 311058.2700 | 4020.87002 2014-07-01 05:08:00 | 4020.88000 | 4021.84000 | 4016.00000 | 4016.00000 | 133.0220 | 534580.7300 | 4018.74007 2014-07-01 05:09:00 | 4016.00000 | 4018.09000 | 4007.00000 | 4007.00000 | 266.2262 | 1068413.4200 | 4013.17975 2014-07-01 05:10:00 | 4007.00000 | 4008.00000 | 3996.49000 | 4002.01000 | 373.6976 | 1495407.0700 | 4001.64978 2014-07-01 05:11:00 | 4001.98000 | 4002.00000 | 3993.00000 | 3996.00000 | 162.6060 | 649913.3100 | 3996.85984 2014-07-01 05:12:00 | 3996.00000 | 4000.00000 | 3991.30000 | 4000.00000 | 175.8079 | 702454.4500 | 3995.57991 2014-07-01 05:13:00 | . | . | . | . | . | . | . 2014-07-01 05:14:00 | . | . | . | . | . | . | . 2014-07-01 05:15:00 | 4000.00000 | 4002.00000 | 3996.00000 | 3998.74000 | 243.9800 | 975856.4300 | 3999.74000 2014-07-01 05:16:00 | 3997.21000 | 3997.21000 | 3990.00000 | 3990.90000 | 241.1298 | 962865.1100 | 3993.13999 2014-07-01 05:17:00 | 3990.02000 | 3993.73000 | 3990.01000 | 3993.05000 | 163.2431 | 651462.4200 | 3990.75013 2014-07-01 05:18:00 | 3992.32000 | 3995.00000 | 3991.37000 | 3994.02000 | 80.3410 | 320807.9800 | 3993.08002 2014-07-01 05:19:00 | 3995.00000 | 3996.03000 | 3993.10000 | 3996.03000 | 132.5890 | 529650.7400 | 3994.67997 2014-07-01 05:20:00 | 3996.06000 | 3996.08000 | 3993.98000 | 3994.36000 | 64.5231 | 257736.1200 | 3994.48005 2014-07-01 05:21:00 | 3994.42000 | 3998.00000 | 3994.10000 | 3997.69000 | 107.2450 | 428534.7600 | 3995.84986 2014-07-01 05:22:00 | 3998.00000 | 4001.53000 | 3997.71000 | 3999.00000 | 172.5261 | 690061.3900 | 3999.74983 2014-07-01 05:23:00 | 4000.00000 | 4000.00000 | 3994.00000 | 3995.97000 | 50.5010 | 201839.9800 | 3996.75001 2014-07-01 05:24:00 | 3995.03000 | 3997.00000 | 3995.00000 | 3996.69000 | 54.2501 | 216781.0300 | 3995.96000 2014-07-01 05:25:00 | 3996.98000 | 3998.39000 | 3996.28000 | 3997.00000 | 41.0580 | 164132.1200 | 3997.56998 2014-07-01 05:26:00 | 3996.90000 | 3997.00000 | 3993.06000 | 3996.15000 | 142.2509 | 568359.0700 | 3995.47003 2014-07-01 05:27:00 | 3996.15000 | 3996.15000 | 3990.10000 | 3993.54000 | 67.7100 | 270443.8300 | 3994.15000 2014-07-01 05:28:00 | 3993.57000 | 3994.78000 | 3991.00000 | 3991.00000 | 53.0550 | 211819.0000 | 3992.43993 2014-07-01 05:29:00 | 3991.00000 | 3991.02000 | 3985.00000 | 3985.45000 | 164.1702 | 654774.5900 | 3988.39001 2014-07-01 05:30:00 | 3985.49000 | 3993.00000 | 3985.00000 | 3991.50000 | 137.2251 | 547400.6300 | 3989.06983 2014-07-01 05:31:00 | 3991.37000 | 3995.02000 | 3990.19000 | 3995.02000 | 43.9880 | 175632.6800 | 3992.73998 2014-07-01 05:32:00 | 3995.06000 | 3995.50000 | 3993.12000 | 3993.15000 | 88.6881 | 354244.1400 | 3994.26996 2014-07-01 05:33:00 | 3993.13000 | 3993.98000 | 3992.00000 | 3993.98000 | 69.1440 | 276098.2800 | 3993.09007 2014-07-01 05:34:00 | 3993.07000 | 3995.39000 | 3993.05000 | 3993.72000 | 64.2150 | 256517.0300 | 3994.65992 2014-07-01 05:35:00 | 3993.72000 | 3993.72000 | 3986.20000 | 3989.93000 | 144.6592 | 577169.7900 | 3989.85997 2014-07-01 05:36:00 | 3989.98000 | 3992.10000 | 3988.77000 | 3990.98000 | 23.2480 | 92765.2200 | 3990.24999 2014-07-01 05:37:00 | 3990.08000 | 3991.02000 | 3989.44000 | 3989.97000 | 76.8831 | 306781.9400 | 3990.24006 2014-07-01 05:38:00 | 3989.97000 | 3992.00000 | 3989.12000 | 3991.80000 | 29.3210 | 117016.9700 | 3990.89001 2014-07-01 05:39:00 | 3991.80000 | 3995.00000 | 3991.07000 | 3991.08000 | 88.9231 | 355066.3100 | 3992.96007 2014-07-01 05:40:00 | 3991.08000 | 3993.66000 | 3991.08000 | 3993.64000 | 28.7860 | 114943.1700 | 3993.01997 2014-07-01 05:41:00 | 3993.64000 | 3994.00000 | 3992.24000 | 3993.73000 | 61.7370 | 246550.8600 | 3993.56995 2014-07-01 05:42:00 | 3993.63000 | 3993.94000 | 3992.49000 | 3992.69000 | 27.7680 | 110885.2700 | 3993.27999 2014-07-01 05:43:00 | 3992.69000 | 3993.60000 | 3992.24000 | 3993.41000 | 15.3380 | 61240.2800 | 3992.71999 2014-07-01 05:44:00 | 3993.41000 | 3993.84000 | 3992.97000 | 3993.22000 | 9.3120 | 37184.4500 | 3993.18000 2014-07-01 05:45:00 | 3993.20000 | 3995.04000 | 3993.02000 | 3994.00000 | 73.6881 | 294342.5900 | 3994.43996 2014-07-01 05:46:00 | 3993.04000 | 3994.00000 | 3993.00000 | 3993.02000 | 39.4420 | 157499.4900 | 3993.19002 2014-07-01 05:47:00 | 3993.10000 | 3996.00000 | 3993.00000 | 3996.00000 | 76.2531 | 304614.3400 | 3994.78006 2014-07-01 05:48:00 | 3996.02000 | 3996.60000 | 3994.75000 | 3994.80000 | 42.3000 | 169006.7000 | 3995.43000 2014-07-01 05:49:00 | 3994.80000 | 3998.80000 | 3994.80000 | 3998.52000 | 39.7440 | 158857.6900 | 3997.02004 2014-07-01 05:50:00 | 3998.52000 | 3999.00000 | 3996.64000 | 3998.67000 | 86.2580 | 344899.9800 | 3998.46996 2014-07-01 05:51:00 | 3998.67000 | 3998.88000 | 3994.06000 | 3995.00000 | 73.4780 | 293575.3000 | 3995.41996 2014-07-01 05:52:00 | 3995.00000 | 3995.00000 | 3992.96000 | 3992.96000 | 37.3230 | 149071.9800 | 3994.11003 2014-07-01 05:53:00 | 3992.70000 | 3994.73000 | 3992.12000 | 3992.67000 | 38.0000 | 151722.3000 | 3992.69000 2014-07-01 05:54:00 | 3992.67000 | 3994.56000 | 3992.67000 | 3993.11000 | 10.7260 | 42833.8000 | 3993.44999 2014-07-01 05:55:00 | 3993.10000 | 3994.25000 | 3992.14000 | 3992.44000 | 49.2210 | 196542.8500 | 3993.07001 2014-07-01 05:56:00 | 3992.44000 | 3992.49000 | 3991.80000 | 3991.80000 | 49.7890 | 198762.0300 | 3992.08999 2014-07-01 05:57:00 | 3991.88000 | 3991.88000 | 3990.14000 | 3991.00000 | 66.6860 | 266143.1500 | 3990.98993 2014-07-01 05:58:00 | 3990.84000 | 3990.84000 | 3987.62000 | 3987.62000 | 118.0880 | 471082.4000 | 3989.24994 2014-07-01 05:59:00 | 3987.31000 | 3989.98000 | 3986.52000 | 3988.02000 | 60.7220 | 242165.5400 | 3988.10003 2014-07-01 06:00:00 | 3988.02000 | 3992.00000 | 3988.00000 | 3990.04000 | 63.7240 | 254253.5300 | 3989.92006 2014-07-01 06:01:00 | 3989.38000 | 3989.90000 | 3986.59000 | 3988.34000 | 26.1660 | 104374.0200 | 3988.91997 2014-07-01 06:02:00 | 3988.17000 | 3988.50000 | 3986.61000 | 3986.80000 | 27.4030 | 109269.2700 | 3987.49002 2014-07-01 06:03:00 | 3986.84000 | 3986.84000 | 3983.97000 | 3983.97000 | 84.3849 | 336288.2800 | 3985.16989 2014-07-01 06:04:00 | 3983.92000 | 3983.92000 | 3973.15000 | 3976.00000 | 165.8380 | 659859.6000 | 3978.93992 2014-07-01 06:05:00 | 3976.00000 | 3979.03000 | 3972.80000 | 3977.21000 | 143.3519 | 570080.2600 | 3976.79007 2014-07-01 06:06:00 | 3977.00000 | 3979.00000 | 3973.27000 | 3973.94000 | 104.6731 | 416147.7300 | 3975.69008 2014-07-01 06:07:00 | 3973.96000 | 3976.11000 | 3972.05000 | 3974.86000 | 110.8801 | 440583.1200 | 3973.51000 2014-07-01 06:08:00 | 3974.02000 | 3979.06000 | 3974.00000 | 3979.06000 | 77.7679 | 309338.2000 | 3977.70996 2014-07-01 06:09:00 | 3979.45000 | 3979.47000 | 3974.95000 | 3977.80000 | 71.0489 | 282494.8300 | 3976.05998 2014-07-01 06:10:00 | 3977.78000 | 3981.53000 | 3977.78000 | 3981.53000 | 75.7589 | 301462.1400 | 3979.22998 2014-07-01 06:11:00 | 3981.91000 | 3984.00000 | 3980.74000 | 3982.84000 | 44.2110 | 176056.2600 | 3982.18001 2014-07-01 06:12:00 | 3982.00000 | 3982.72000 | 3980.00000 | 3980.98000 | 55.9770 | 222884.1500 | 3981.70996 2014-07-01 06:13:00 | 3980.44000 | 3983.03000 | 3980.03000 | 3982.14000 | 116.2421 | 462780.8000 | 3981.18006 2014-07-01 06:14:00 | 3982.96000 | 3986.00000 | 3982.12000 | 3984.02000 | 76.9970 | 306798.9900 | 3984.55994 2014-07-01 06:15:00 | 3984.63000 | 3990.59000 | 3984.63000 | 3990.08000 | 163.6981 | 652918.0800 | 3988.54992 2014-07-01 06:16:00 | 3990.02000 | 3990.59000 | 3988.00000 | 3988.02000 | 155.7121 | 621138.6900 | 3989.02008 2014-07-01 06:17:00 | 3988.02000 | 3989.96000 | 3985.77000 | 3989.63000 | 91.6130 | 365373.6700 | 3988.23007 2014-07-01 06:18:00 | 3989.63000 | 3993.00000 | 3989.46000 | 3990.00000 | 155.3179 | 619785.0300 | 3990.42992 2014-07-01 06:19:00 | 3989.99000 | 3995.06000 | 3989.99000 | 3994.25000 | 71.2530 | 284496.3300 | 3992.76005 2014-07-01 06:20:00 | 3994.25000 | 3996.00000 | 3993.00000 | 3994.31000 | 84.2401 | 336480.2400 | 3994.30000 2014-07-01 06:21:00 | 3993.02000 | 3997.79000 | 3993.02000 | 3997.79000 | 74.7730 | 298790.6700 | 3995.97006 2014-07-01 06:22:00 | 3998.09000 | 4009.00000 | 3997.79000 | 4005.46000 | 265.2161 | 1061193.3500 | 4001.23974 2014-07-01 06:23:00 | 4005.97000 | 4006.92000 | 4000.00000 | 4001.01000 | 103.9250 | 415966.9200 | 4002.56987 2014-07-01 06:24:00 | 4000.05000 | 4000.95000 | 3997.02000 | 3998.06000 | 62.4020 | 249521.8400 | 3998.62003 2014-07-01 06:25:00 | 3998.10000 | 4001.86000 | 3998.10000 | 4000.73000 | 58.2199 | 232837.2800 | 3999.27000 2014-07-01 06:26:00 | 4000.75000 | 4003.06000 | 3998.23000 | 4001.45000 | 101.6189 | 406537.5800 | 4000.60997 2014-07-01 06:27:00 | 4000.49000 | 4001.92000 | 3998.32000 | 4000.05000 | 86.6511 | 346609.5500 | 4000.06002 2014-07-01 06:28:00 | 4000.02000 | 4000.22000 | 3999.64000 | 3999.98000 | 37.9840 | 151930.1700 | 3999.85004 2014-07-01 06:29:00 | 3999.98000 | 4001.00000 | 3999.08000 | 4000.05000 | 116.3209 | 465277.8300 | 3999.95003 2014-07-01 06:30:00 | 4000.90000 | 4003.00000 | 4000.90000 | 4001.51000 | 44.2930 | 177248.0600 | 4001.72003 2014-07-01 06:31:00 | 4001.49000 | 4005.54000 | 4001.49000 | 4005.54000 | 76.9630 | 308185.3300 | 4004.33006 2014-07-01 06:32:00 | 4005.56000 | 4008.89000 | 4005.51000 | 4005.97000 | 120.8349 | 484199.9100 | 4007.11985 2014-07-01 06:33:00 | 4005.96000 | 4006.02000 | 4001.01000 | 4003.51000 | 52.7390 | 211189.4400 | 4004.42999 2014-07-01 06:34:00 | 4002.14000 | 4003.68000 | 3998.00000 | 3999.59000 | 78.6460 | 314592.6200 | 4000.10992 2014-07-01 06:35:00 | 3999.06000 | 4001.89000 | 3994.99000 | 3995.48000 | 64.9810 | 259773.3100 | 3997.68002 2014-07-01 06:36:00 | 3995.94000 | 3998.97000 | 3993.48000 | 3998.97000 | 89.3371 | 356985.6300 | 3995.93993 2014-07-01 06:37:00 | 3998.41000 | 4005.00000 | 3997.55000 | 4001.96000 | 104.0270 | 416155.7500 | 4000.45992 2014-07-01 06:38:00 | 4002.00000 | 4010.00000 | 4002.00000 | 4009.00000 | 156.3701 | 626664.1900 | 4007.57000 2014-07-01 06:39:00 | 4009.00000 | 4010.95000 | 4005.56000 | 4009.88000 | 109.0031 | 436982.6200 | 4008.90008 2014-07-01 06:40:00 | 4009.88000 | 4013.06000 | 4008.08000 | 4008.08000 | 87.1899 | 349749.2800 | 4011.35000 2014-07-01 06:41:00 | 4007.06000 | 4011.87000 | 4007.06000 | 4009.17000 | 190.6200 | 764252.8600 | 4009.30000 2014-07-01 06:42:00 | 4009.17000 | 4018.56000 | 4008.30000 | 4016.66000 | 110.4979 | 443507.6700 | 4013.71994 2014-07-01 06:43:00 | 4016.67000 | 4025.00000 | 4016.67000 | 4024.90000 | 302.3388 | 1215513.9200 | 4020.36991 2014-07-01 06:44:00 | 4024.94000 | 4025.00000 | 4017.97000 | 4018.90000 | 189.4049 | 761438.0000 | 4020.15976 2014-07-01 06:45:00 | 4018.86000 | 4025.00000 | 4018.41000 | 4024.98000 | 122.6951 | 493569.2600 | 4022.72985 2014-07-01 06:46:00 | 4024.98000 | 4038.00000 | 4024.98000 | 4033.98000 | 332.9579 | 1341620.5000 | 4029.39983 2014-07-01 06:47:00 | 4034.94000 | 4042.50000 | 4034.94000 | 4040.62000 | 340.4458 | 1374965.1200 | 4038.71965 2014-07-01 06:48:00 | 4040.02000 | 4042.50000 | 4038.04000 | 4038.17000 | 239.3189 | 966982.5500 | 4040.55994 2014-07-01 06:49:00 | 4039.97000 | 4049.00000 | 4039.00000 | 4048.79000 | 302.0483 | 1221655.4900 | 4044.56987 2014-07-01 06:50:00 | 4048.79000 | 4052.10000 | 4045.97000 | 4046.02000 | 523.8872 | 2121381.3500 | 4049.30963 2014-07-01 06:51:00 | 4046.02000 | 4050.00000 | 4042.20000 | 4048.07000 | 358.2310 | 1449481.5400 | 4046.22009 2014-07-01 06:52:00 | 4048.07000 | 4055.96000 | 4046.21000 | 4055.96000 | 301.8132 | 1222820.5300 | 4051.58024 2014-07-01 06:53:00 | 4055.00000 | 4059.99000 | 4054.95000 | 4054.95000 | 315.8391 | 1281507.8300 | 4057.46993 2014-07-01 06:54:00 | 4054.98000 | 4056.03000 | 4049.97000 | 4050.00000 | 232.1318 | 940985.6900 | 4053.67010 2014-07-01 06:55:00 | 4048.14000 | 4051.99000 | 4045.72000 | 4049.99000 | 242.4300 | 981674.2200 | 4049.31000 2014-07-01 06:56:00 | 4049.99000 | 4051.93000 | 4047.00000 | 4047.00000 | 136.3940 | 552315.3400 | 4049.41014 2014-07-01 06:57:00 | 4047.12000 | 4047.95000 | 4044.20000 | 4044.30000 | 134.7090 | 545035.3200 | 4046.01997 2014-07-01 06:58:00 | 4044.92000 | 4046.18000 | 4044.22000 | 4046.00000 | 128.2141 | 518648.9400 | 4045.18013 2014-07-01 06:59:00 | 4046.02000 | 4050.00000 | 4045.95000 | 4047.83000 | 182.2629 | 737646.9500 | 4047.16013 2014-07-01 07:00:00 | 4047.53000 | 4048.00000 | 4043.98000 | 4043.98000 | 107.9099 | 436614.1900 | 4046.10000 2014-07-01 07:01:00 | 4043.64000 | 4044.03000 | 4038.00000 | 4043.27000 | 167.6501 | 677465.8300 | 4040.95001 2014-07-01 07:02:00 | 4043.27000 | 4046.40000 | 4040.10000 | 4042.52000 | 239.9682 | 970054.4700 | 4042.42989 2014-07-01 07:03:00 | 4042.98000 | 4043.00000 | 4037.98000 | 4041.01000 | 118.2509 | 477680.2700 | 4039.55003 2014-07-01 07:04:00 | 4040.99000 | 4041.90000 | 4037.00000 | 4038.97000 | 142.9851 | 577525.5600 | 4039.05983 2014-07-01 07:05:00 | 4038.94000 | 4047.80000 | 4037.33000 | 4046.41000 | 166.8332 | 674458.1300 | 4042.71013 2014-07-01 07:06:00 | 4046.41000 | 4049.97000 | 4044.23000 | 4045.85000 | 239.4261 | 969031.7200 | 4047.30977 2014-07-01 07:07:00 | 4047.34000 | 4050.00000 | 4044.00000 | 4048.04000 | 108.1779 | 437768.7900 | 4046.74994 2014-07-01 07:08:00 | 4048.06000 | 4050.00000 | 4044.51000 | 4044.54000 | 99.6229 | 403262.6400 | 4047.89007 2014-07-01 07:09:00 | 4046.00000 | 4047.23000 | 4045.02000 | 4046.62000 | 65.3339 | 264343.0700 | 4046.03006 2014-07-01 07:10:00 | 4046.14000 | 4050.00000 | 4046.00000 | 4050.00000 | 81.0999 | 328346.0000 | 4048.66000 2014-07-01 07:11:00 | 4050.00000 | 4057.75000 | 4050.00000 | 4055.06000 | 209.6500 | 850122.3600 | 4054.96000 2014-07-01 07:12:00 | 4056.90000 | 4056.96000 | 4051.74000 | 4052.28000 | 190.0590 | 770734.7700 | 4055.23995 2014-07-01 07:13:00 | 4052.24000 | 4052.28000 | 4047.85000 | 4049.87000 | 179.5668 | 727223.9300 | 4049.87986 2014-07-01 07:14:00 | 4049.88000 | 4053.18000 | 4048.62000 | 4052.16000 | 70.8540 | 286941.7400 | 4049.76007 2014-07-01 07:15:00 | 4052.00000 | 4055.00000 | 4051.89000 | 4054.57000 | 178.0371 | 721755.4400 | 4053.95987 2014-07-01 07:16:00 | 4054.59000 | 4059.80000 | 4052.75000 | 4058.00000 | 140.2009 | 568810.4300 | 4057.11003 2014-07-01 07:17:00 | 4058.86000 | 4060.00000 | 4055.47000 | 4059.00000 | 471.6128 | 1914314.4400 | 4059.08033 2014-07-01 07:18:00 | 4059.00000 | 4059.99000 | 4045.17000 | 4055.73000 | 178.9781 | 725961.9200 | 4056.14992 2014-07-01 07:19:00 | 4055.07000 | 4055.10000 | 4050.10000 | 4052.01000 | 120.6720 | 489111.2400 | 4053.23006 2014-07-01 07:20:00 | 4053.85000 | 4055.75000 | 4048.98000 | 4049.43000 | 353.3392 | 1431228.4800 | 4050.57993 2014-07-01 07:21:00 | 4049.43000 | 4053.00000 | 4048.74000 | 4050.02000 | 158.2889 | 641069.9700 | 4049.99996 2014-07-01 07:22:00 | 4050.02000 | 4053.90000 | 4050.00000 | 4053.90000 | 163.4199 | 662157.7900 | 4051.88000 2014-07-01 07:23:00 | 4053.81000 | 4055.75000 | 4053.39000 | 4053.39000 | 100.6340 | 408019.5300 | 4054.49010 2014-07-01 07:24:00 | 4053.38000 | 4056.00000 | 4052.41000 | 4056.00000 | 83.6921 | 339332.0500 | 4054.53004 2014-07-01 07:25:00 | 4056.00000 | 4058.50000 | 4054.98000 | 4058.00000 | 153.1041 | 621108.3300 | 4056.77016 2014-07-01 07:26:00 | 4058.00000 | 4058.98000 | 4056.97000 | 4057.95000 | 104.8841 | 425607.0600 | 4057.88011 2014-07-01 07:27:00 | 4057.25000 | 4059.82000 | 4056.09000 | 4059.80000 | 334.3930 | 1357257.8700 | 4058.87025 2014-07-01 07:28:00 | 4059.80000 | 4069.00000 | 4059.04000 | 4068.02000 | 543.1476 | 2206830.2300 | 4063.03968 2014-07-01 07:29:00 | 4066.29000 | 4069.00000 | 4064.00000 | 4067.99000 | 177.5320 | 721955.2400 | 4066.62009 2014-07-01 07:30:00 | 4067.45000 | 4080.02000 | 4067.45000 | 4077.72000 | 302.0788 | 1230723.2100 | 4074.17991 2014-07-01 07:31:00 | 4078.90000 | 4085.98000 | 4078.90000 | 4080.96000 | 446.6442 | 1823273.1400 | 4082.16046 2014-07-01 07:32:00 | 4081.00000 | 4082.97000 | 4073.88000 | 4076.33000 | 312.3633 | 1273930.2200 | 4078.36026 2014-07-01 07:33:00 | 4077.21000 | 4077.95000 | 4072.00000 | 4074.19000 | 203.3372 | 828418.1000 | 4074.10986 2014-07-01 07:34:00 | 4074.98000 | 4080.03000 | 4074.69000 | 4076.19000 | 202.9062 | 827459.6100 | 4078.03981 2014-07-01 07:35:00 | 4077.68000 | 4079.13000 | 4074.69000 | 4078.02000 | 180.0880 | 734143.2000 | 4076.57991 2014-07-01 07:36:00 | 4078.02000 | 4083.75000 | 4077.92000 | 4083.02000 | 152.4750 | 622106.9400 | 4080.05981 2014-07-01 07:37:00 | 4083.02000 | 4087.00000 | 4082.43000 | 4086.04000 | 233.8173 | 955056.9500 | 4084.62984 2014-07-01 07:38:00 | 4086.04000 | 4087.10000 | 4080.32000 | 4080.32000 | 287.9748 | 1176212.8900 | 4084.42963 2014-07-01 07:39:00 | 4080.06000 | 4082.00000 | 4073.00000 | 4074.00000 | 298.6639 | 1217548.3000 | 4076.65029 2014-07-01 07:40:00 | 4074.00000 | 4077.77000 | 4073.96000 | 4075.93000 | 161.8480 | 659478.9500 | 4074.67992 2014-07-01 07:41:00 | 4075.91000 | 4083.99000 | 4075.90000 | 4083.99000 | 147.0409 | 599747.4500 | 4078.78003 2014-07-01 07:42:00 | 4084.00000 | 4085.08000 | 4080.62000 | 4083.98000 | 174.7551 | 713720.6800 | 4084.11979 2014-07-01 07:43:00 | 4083.98000 | 4084.00000 | 4080.00000 | 4081.78000 | 76.8779 | 313815.7800 | 4081.99996 2014-07-01 07:44:00 | 4081.78000 | 4085.88000 | 4080.90000 | 4084.00000 | 120.2191 | 490929.0600 | 4083.61997 2014-07-01 07:45:00 | 4083.96000 | 4087.00000 | 4082.45000 | 4084.96000 | 96.4051 | 393751.0400 | 4084.33988 2014-07-01 07:46:00 | 4084.95000 | 4085.00000 | 4080.09000 | 4080.92000 | 141.3910 | 577362.9500 | 4083.45003 2014-07-01 07:47:00 | 4080.07000 | 4080.71000 | 4075.10000 | 4075.96000 | 161.4831 | 658531.4200 | 4078.02012 2014-07-01 07:48:00 | 4075.56000 | 4078.00000 | 4075.00000 | 4077.85000 | 258.8677 | 1055266.4300 | 4076.46985 2014-07-01 07:49:00 | 4077.85000 | 4083.00000 | 4077.30000 | 4079.50000 | 108.6780 | 443515.9900 | 4081.00995 2014-07-01 07:50:00 | 4079.45000 | 4079.50000 | 4074.31000 | 4075.02000 | 188.4802 | 768239.6300 | 4075.97001 2014-07-01 07:51:00 | 4075.02000 | 4075.85000 | 4068.78000 | 4070.47000 | 227.4671 | 926296.2300 | 4072.21984 2014-07-01 07:52:00 | 4071.03000 | 4073.76000 | 4063.56000 | 4065.08000 | 221.4119 | 900885.3600 | 4068.82011 2014-07-01 07:53:00 | 4065.05000 | 4070.06000 | 4063.56000 | 4068.83000 | 285.4003 | 1160580.4000 | 4066.50002 2014-07-01 07:54:00 | 4068.86000 | 4070.00000 | 4064.00000 | 4068.48000 | 122.3499 | 497784.0900 | 4068.53000 2014-07-01 07:55:00 | 4068.48000 | 4071.00000 | 4068.21000 | 4068.90000 | 195.3008 | 794735.6500 | 4069.29004 2014-07-01 07:56:00 | 4068.95000 | 4072.00000 | 4068.66000 | 4070.47000 | 78.4251 | 319259.0900 | 4070.87991 2014-07-01 07:57:00 | 4070.47000 | 4071.00000 | 4068.00000 | 4070.00000 | 252.4741 | 1027524.0800 | 4069.82025 2014-07-01 07:58:00 | 4070.39000 | 4070.39000 | 4065.00000 | 4069.50000 | 257.5021 | 1047529.0300 | 4068.04014 2014-07-01 07:59:00 | 4069.82000 | 4070.00000 | 4065.00000 | 4067.77000 | 220.6462 | 897522.5500 | 4067.69979 2014-07-01 08:00:00 | 4066.16000 | 4069.00000 | 4066.02000 | 4068.38000 | 123.0239 | 500383.6600 | 4067.37012 2014-07-01 08:01:00 | 4068.38000 | 4079.90000 | 4068.02000 | 4075.88000 | 104.6250 | 425952.3900 | 4071.22987 2014-07-01 08:02:00 | 4075.19000 | 4079.99000 | 4071.00000 | 4074.31000 | 160.8041 | 655214.0400 | 4074.61016 2014-07-01 08:03:00 | 4074.31000 | 4076.00000 | 4071.97000 | 4074.98000 | 146.5819 | 597250.9000 | 4074.52007 2014-07-01 08:04:00 | 4074.98000 | 4075.00000 | 4071.95000 | 4071.95000 | 79.1961 | 322622.6500 | 4073.71992 2014-07-01 08:05:00 | 4071.98000 | 4072.41000 | 4067.58000 | 4069.75000 | 151.3140 | 615837.4600 | 4069.93015 2014-07-01 08:06:00 | 4068.44000 | 4071.98000 | 4067.16000 | 4070.98000 | 125.8121 | 512013.8200 | 4069.67007 2014-07-01 08:07:00 | 4070.51000 | 4071.80000 | 4069.00000 | 4070.00000 | 80.9241 | 329374.7900 | 4070.17008 2014-07-01 08:08:00 | 4070.03000 | 4071.80000 | 4070.00000 | 4071.68000 | 50.8260 | 206887.6700 | 4070.50995 2014-07-01 08:09:00 | 4070.10000 | 4071.47000 | 4069.05000 | 4069.88000 | 54.4350 | 221558.4700 | 4070.14993 2014-07-01 08:10:00 | 4068.94000 | 4069.08000 | 4068.14000 | 4069.02000 | 44.6060 | 181497.9700 | 4068.90996 2014-07-01 08:11:00 | 4069.86000 | 4069.86000 | 4066.57000 | 4066.57000 | 47.8420 | 194620.6100 | 4067.99002 2014-07-01 08:12:00 | 4066.57000 | 4066.60000 | 4063.80000 | 4065.00000 | 176.4139 | 717122.6400 | 4065.00017 2014-07-01 08:13:00 | 4065.00000 | 4065.00000 | 4063.77000 | 4064.95000 | 44.7860 | 182017.2900 | 4064.15996 2014-07-01 08:14:00 | 4063.99000 | 4067.00000 | 4063.99000 | 4066.83000 | 21.0100 | 85415.5300 | 4065.47000 2014-07-01 08:15:00 | 4066.98000 | 4066.98000 | 4064.82000 | 4066.00000 | 132.6111 | 539149.1800 | 4065.64004 2014-07-01 08:16:00 | 4065.97000 | 4065.97000 | 4064.72000 | 4065.00000 | 56.6140 | 230134.4100 | 4064.97006 2014-07-01 08:17:00 | 4065.00000 | 4065.00000 | 4060.28000 | 4060.30000 | 138.3691 | 562147.9800 | 4062.66997 2014-07-01 08:18:00 | 4060.32000 | 4062.98000 | 4060.00000 | 4061.86000 | 156.3992 | 635157.4000 | 4061.12997 2014-07-01 08:19:00 | 4061.86000 | 4062.00000 | 4060.62000 | 4061.22000 | 50.8410 | 206476.9800 | 4061.23001 2014-07-01 08:20:00 | 4060.74000 | 4065.87000 | 4060.74000 | 4065.87000 | 101.4759 | 412365.6300 | 4063.67990 2014-07-01 08:21:00 | 4065.57000 | 4068.00000 | 4065.12000 | 4068.00000 | 125.8119 | 511653.0300 | 4066.81006 2014-07-01 08:22:00 | 4068.41000 | 4070.00000 | 4067.22000 | 4070.00000 | 94.0101 | 382532.7100 | 4069.06000 2014-07-01 08:23:00 | 4070.06000 | 4075.25000 | 4069.98000 | 4073.62000 | 143.2592 | 583465.8700 | 4072.79997 2014-07-01 08:24:00 | 4074.82000 | 4078.00000 | 4065.06000 | 4072.93000 | 181.1152 | 737692.9600 | 4073.05979 2014-07-01 08:25:00 | 4071.51000 | 4071.55000 | 4069.90000 | 4071.10000 | 75.2129 | 306162.4900 | 4070.61005 2014-07-01 08:26:00 | 4071.10000 | 4073.56000 | 4069.13000 | 4073.00000 | 84.4280 | 343745.1300 | 4071.45996 2014-07-01 08:27:00 | 4072.99000 | 4076.00000 | 4072.98000 | 4074.03000 | 39.8590 | 162393.8100 | 4074.20999 2014-07-01 08:28:00 | 4074.03000 | 4075.00000 | 4073.52000 | 4073.84000 | 43.4760 | 177133.4900 | 4074.27996 2014-07-01 08:29:00 | 4073.00000 | 4074.36000 | 4069.10000 | 4069.10000 | 58.3600 | 237583.0800 | 4070.99000 2014-07-01 08:30:00 | 4069.06000 | 4070.69000 | 4065.81000 | 4066.82000 | 107.4650 | 437245.8700 | 4068.72987 2014-07-01 08:31:00 | 4066.70000 | 4066.75000 | 4063.47000 | 4066.03000 | 151.6731 | 616573.7400 | 4065.15011 2014-07-01 08:32:00 | 4066.17000 | 4067.57000 | 4065.99000 | 4065.99000 | 64.2750 | 261384.0100 | 4066.64992 2014-07-01 08:33:00 | 4065.99000 | 4067.21000 | 4063.66000 | 4064.00000 | 34.8540 | 141665.2500 | 4064.53003 2014-07-01 08:34:00 | 4064.94000 | 4067.00000 | 4064.94000 | 4066.98000 | 65.1130 | 264719.3600 | 4065.54005 2014-07-01 08:35:00 | 4067.00000 | 4069.99000 | 4067.00000 | 4068.23000 | 153.7781 | 625615.6000 | 4068.29993 2014-07-01 08:36:00 | 4069.00000 | 4072.05000 | 4068.28000 | 4072.05000 | 116.7490 | 475248.0000 | 4070.67997 2014-07-01 08:37:00 | 4072.05000 | 4075.00000 | 4072.05000 | 4074.91000 | 175.7201 | 715871.5100 | 4073.93001 2014-07-01 08:38:00 | 4075.00000 | 4076.00000 | 4072.99000 | 4073.92000 | 130.3610 | 531249.9100 | 4075.22003 2014-07-01 08:39:00 | 4074.40000 | 4077.48000 | 4074.06000 | 4076.00000 | 137.6839 | 561167.7500 | 4075.77013 2014-07-01 08:40:00 | 4076.02000 | 4080.00000 | 4074.17000 | 4074.98000 | 192.6001 | 785269.0000 | 4077.20000 2014-07-01 08:41:00 | 4074.98000 | 4074.98000 | 4063.00000 | 4066.58000 | 344.1182 | 1399549.4300 | 4067.05985 2014-07-01 08:42:00 | 4068.19000 | 4070.08000 | 4064.98000 | 4068.89000 | 272.4573 | 1107936.6500 | 4066.45982 2014-07-01 08:43:00 | 4068.89000 | 4071.49000 | 4067.92000 | 4071.49000 | 175.2240 | 712979.6800 | 4068.96017 2014-07-01 08:44:00 | 4071.04000 | 4071.93000 | 4068.21000 | 4068.32000 | 58.9330 | 239871.9100 | 4070.25004 2014-07-01 08:45:00 | 4068.35000 | 4069.51000 | 4065.00000 | 4068.69000 | 137.5439 | 559421.2700 | 4067.22013 2014-07-01 08:46:00 | 4068.40000 | 4068.69000 | 4065.07000 | 4067.05000 | 52.6990 | 214325.1900 | 4066.96999 2014-07-01 08:47:00 | 4067.55000 | 4067.62000 | 4065.20000 | 4065.20000 | 75.5700 | 307278.9900 | 4066.15000 2014-07-01 08:48:00 | 4065.20000 | 4065.20000 | 4060.88000 | 4061.89000 | 145.4350 | 591052.0900 | 4064.02982 2014-07-01 08:49:00 | 4061.59000 | 4063.00000 | 4058.49000 | 4058.56000 | 158.9968 | 645549.3400 | 4060.13988 2014-07-01 08:50:00 | 4058.56000 | 4063.06000 | 4058.25000 | 4062.02000 | 136.7340 | 555211.0100 | 4060.52013 2014-07-01 08:51:00 | 4061.03000 | 4066.00000 | 4061.03000 | 4062.79000 | 151.7281 | 616507.7500 | 4063.23993 2014-07-01 08:52:00 | 4062.77000 | 4064.00000 | 4060.00000 | 4060.00000 | 50.0490 | 203305.5000 | 4062.12999 2014-07-01 08:53:00 | 4060.00000 | 4060.00000 | 4056.00000 | 4057.02000 | 122.4140 | 496654.5900 | 4057.17012 2014-07-01 08:54:00 | 4057.99000 | 4057.99000 | 4048.02000 | 4049.93000 | 338.0381 | 1369605.3600 | 4051.62984 2014-07-01 08:55:00 | 4049.89000 | 4056.96000 | 4049.10000 | 4056.96000 | 232.2760 | 941256.4800 | 4052.31977 2014-07-01 08:56:00 | 4057.00000 | 4070.00000 | 4051.98000 | 4058.00000 | 139.3561 | 565812.2300 | 4060.18987 2014-07-01 08:57:00 | 4058.00000 | 4058.00000 | 4054.05000 | 4056.66000 | 103.3180 | 419127.8900 | 4056.67995 2014-07-01 08:58:00 | 4056.12000 | 4058.00000 | 4055.00000 | 4057.05000 | 109.6351 | 444715.1000 | 4056.31987 2014-07-01 08:59:00 | 4057.05000 | 4058.75000 | 4055.30000 | 4055.35000 | 89.1871 | 361865.7500 | 4057.37994 2014-07-01 09:00:00 | 4056.00000 | 4056.00000 | 4052.80000 | 4052.80000 | 100.7430 | 408475.4700 | 4054.63007 2014-07-01 09:01:00 | 4053.96000 | 4057.02000 | 4052.10000 | 4056.00000 | 103.9089 | 421296.7100 | 4054.47997 2014-07-01 09:02:00 | 4056.00000 | 4059.00000 | 4055.90000 | 4058.17000 | 162.2082 | 658224.5700 | 4057.89993 2014-07-01 09:03:00 | 4058.18000 | 4059.61000 | 4056.40000 | 4057.18000 | 116.4879 | 472687.9400 | 4057.82994 2014-07-01 09:04:00 | 4057.42000 | 4058.18000 | 4056.42000 | 4056.52000 | 53.1731 | 215737.4700 | 4057.27004 2014-07-01 09:05:00 | 4056.50000 | 4057.42000 | 4052.14000 | 4053.04000 | 95.1971 | 385965.1000 | 4054.37993 2014-07-01 09:06:00 | 4053.04000 | 4055.00000 | 4051.00000 | 4051.02000 | 84.5229 | 342575.6700 | 4053.05006 2014-07-01 09:07:00 | 4051.02000 | 4057.44000 | 4050.00000 | 4052.42000 | 147.8309 | 599129.1500 | 4052.80003 2014-07-01 09:08:00 | 4054.08000 | 4057.44000 | 4052.42000 | 4056.26000 | 60.6169 | 245788.3000 | 4054.77995 2014-07-01 09:09:00 | 4056.95000 | 4057.00000 | 4054.47000 | 4056.70000 | 74.9849 | 304127.5600 | 4055.84991 2014-07-01 09:10:00 | 4056.25000 | 4057.00000 | 4055.25000 | 4057.00000 | 35.2640 | 143033.6700 | 4056.08003 2014-07-01 09:11:00 | 4056.95000 | 4060.00000 | 4056.12000 | 4058.36000 | 130.0270 | 527627.3900 | 4057.82990 2014-07-01 09:12:00 | 4059.93000 | 4061.98000 | 4058.42000 | 4060.43000 | 116.4040 | 472685.4000 | 4060.73012 2014-07-01 09:13:00 | 4060.59000 | 4062.00000 | 4059.96000 | 4060.01000 | 90.0001 | 365487.5500 | 4060.97000 2014-07-01 09:14:00 | 4060.96000 | 4061.50000 | 4058.48000 | 4060.14000 | 50.3640 | 204480.4000 | 4060.05005 2014-07-01 09:15:00 | 4060.14000 | 4061.00000 | 4058.52000 | 4058.67000 | 34.8540 | 141488.2800 | 4059.46003 2014-07-01 09:16:00 | 4058.67000 | 4061.00000 | 4058.14000 | 4059.09000 | 19.3860 | 78701.9800 | 4059.72998 2014-07-01 09:17:00 | 4060.87000 | 4062.00000 | 4059.91000 | 4060.31000 | 56.6729 | 230166.9800 | 4061.32004 2014-07-01 09:18:00 | 4061.78000 | 4062.00000 | 4060.00000 | 4060.02000 | 61.6341 | 250312.5500 | 4061.27006 2014-07-01 09:19:00 | 4061.39000 | 4062.45000 | 4060.00000 | 4060.65000 | 48.5980 | 197360.9900 | 4061.08998 2014-07-01 09:20:00 | 4060.64000 | 4064.99000 | 4060.00000 | 4064.00000 | 88.3421 | 358912.6300 | 4062.76004 2014-07-01 09:21:00 | 4064.33000 | 4065.92000 | 4063.18000 | 4064.76000 | 85.6080 | 347989.5100 | 4064.91996 2014-07-01 09:22:00 | 4064.66000 | 4064.99000 | 4062.02000 | 4062.02000 | 100.7640 | 409567.5800 | 4064.62010 2014-07-01 09:23:00 | 4063.98000 | 4064.34000 | 4062.00000 | 4064.33000 | 34.1900 | 138923.9800 | 4063.29000 2014-07-01 09:24:00 | 4064.33000 | 4064.34000 | 4063.49000 | 4063.88000 | 16.0890 | 65383.4000 | 4063.86000 2014-07-01 09:25:00 | 4063.84000 | 4063.84000 | 4061.11000 | 4061.25000 | 77.8930 | 316419.9300 | 4062.24006 2014-07-01 09:26:00 | 4061.25000 | 4063.07000 | 4060.25000 | 4062.07000 | 97.7409 | 396979.6500 | 4061.55002 2014-07-01 09:27:00 | 4062.57000 | 4067.30000 | 4062.07000 | 4067.26000 | 92.6169 | 376397.1200 | 4064.01993 2014-07-01 09:28:00 | 4067.28000 | 4071.90000 | 4066.20000 | 4071.04000 | 126.6461 | 515319.2700 | 4068.96988 2014-07-01 09:29:00 | 4071.90000 | 4071.96000 | 4065.06000 | 4067.89000 | 79.0640 | 321815.9600 | 4070.32008 2014-07-01 09:30:00 | 4067.86000 | 4069.90000 | 4066.00000 | 4068.72000 | 31.2490 | 127132.2000 | 4068.35999 2014-07-01 09:31:00 | 4069.53000 | 4071.98000 | 4069.07000 | 4071.76000 | 67.0240 | 272812.9900 | 4070.38007 2014-07-01 09:32:00 | 4071.68000 | 4073.81000 | 4071.66000 | 4072.06000 | 79.8500 | 325226.6400 | 4072.97000 2014-07-01 09:33:00 | 4072.07000 | 4075.00000 | 4071.00000 | 4073.45000 | 53.7051 | 218750.3700 | 4073.17993 2014-07-01 09:34:00 | 4073.45000 | 4075.00000 | 4072.27000 | 4072.32000 | 125.6570 | 511857.3900 | 4073.44991 2014-07-01 09:35:00 | 4072.99000 | 4073.00000 | 4069.15000 | 4069.31000 | 102.8090 | 418498.4000 | 4070.63997 2014-07-01 09:36:00 | 4069.98000 | 4070.00000 | 4065.00000 | 4067.99000 | 158.8550 | 646282.5800 | 4068.38020 2014-07-01 09:37:00 | 4068.01000 | 4069.41000 | 4068.00000 | 4069.00000 | 49.4370 | 201157.1300 | 4068.95996 2014-07-01 09:38:00 | 4068.21000 | 4069.00000 | 4065.54000 | 4068.57000 | 62.3560 | 253646.7900 | 4067.71994 2014-07-01 09:39:00 | 4066.06000 | 4067.22000 | 4065.00000 | 4066.41000 | 45.4750 | 184901.8000 | 4066.00994 2014-07-01 09:40:00 | 4066.41000 | 4068.00000 | 4066.41000 | 4067.11000 | 41.2590 | 167803.9700 | 4067.08999 2014-07-01 09:41:00 | 4067.13000 | 4069.00000 | 4067.13000 | 4067.98000 | 30.7890 | 125261.3800 | 4068.37999 2014-07-01 09:42:00 | 4067.65000 | 4067.94000 | 4067.60000 | 4067.60000 | 12.7920 | 52033.1300 | 4067.63001 2014-07-01 09:43:00 | 4067.10000 | 4067.60000 | 4066.52000 | 4067.00000 | 26.8470 | 109185.5500 | 4066.95998 2014-07-01 09:44:00 | 4067.03000 | 4068.94000 | 4067.03000 | 4068.93000 | 25.8260 | 105065.7900 | 4068.21997 2014-07-01 09:45:00 | 4068.92000 | 4070.05000 | 4068.92000 | 4069.27000 | 30.7110 | 124970.2400 | 4069.23001 2014-07-01 09:46:00 | 4069.27000 | 4075.00000 | 4069.23000 | 4070.32000 | 121.7149 | 495675.5400 | 4072.42985 2014-07-01 09:47:00 | 4070.32000 | 4075.10000 | 4070.32000 | 4075.06000 | 159.2750 | 648788.9800 | 4073.38980 2014-07-01 09:48:00 | 4075.10000 | 4080.00000 | 4075.06000 | 4078.61000 | 158.4492 | 646046.3400 | 4077.30997 2014-07-01 09:49:00 | 4078.65000 | 4079.96000 | 4074.96000 | 4076.44000 | 174.4161 | 711256.6600 | 4077.92983 2014-07-01 09:50:00 | 4076.56000 | 4076.56000 | 4073.39000 | 4073.80000 | 80.7561 | 329056.7600 | 4074.69992 2014-07-01 09:51:00 | 4074.93000 | 4076.48000 | 4073.43000 | 4075.04000 | 48.3020 | 196852.6900 | 4075.46002 2014-07-01 09:52:00 | 4075.08000 | 4075.08000 | 4072.02000 | 4074.55000 | 26.0690 | 106213.9200 | 4074.33999 2014-07-01 09:53:00 | 4074.37000 | 4075.03000 | 4072.00000 | 4073.32000 | 39.8710 | 162432.4100 | 4073.95001 2014-07-01 09:54:00 | 4074.05000 | 4074.10000 | 4067.01000 | 4071.21000 | 166.2351 | 676791.4600 | 4071.28980 2014-07-01 09:55:00 | 4070.02000 | 4070.77000 | 4065.00000 | 4065.42000 | 89.8300 | 365396.8300 | 4067.65000 2014-07-01 09:56:00 | 4066.44000 | 4067.94000 | 4065.47000 | 4066.84000 | 73.2251 | 297766.8800 | 4066.46009 2014-07-01 09:57:00 | 4066.86000 | 4070.00000 | 4066.48000 | 4068.89000 | 62.6990 | 255017.3400 | 4067.32998 2014-07-01 09:58:00 | 4068.11000 | 4068.97000 | 4067.00000 | 4068.42000 | 28.0330 | 114034.1300 | 4067.85002 2014-07-01 09:59:00 | 4067.07000 | 4071.00000 | 4067.07000 | 4069.16000 | 39.6610 | 161354.7100 | 4068.35001 2014-07-01 10:00:00 | 4069.16000 | 4070.94000 | 4067.17000 | 4067.98000 | 32.1530 | 130830.7400 | 4069.01002 2014-07-01 10:01:00 | 4068.80000 | 4068.98000 | 4068.00000 | 4068.11000 | 54.2290 | 220612.8100 | 4068.16999 2014-07-01 10:02:00 | 4068.10000 | 4068.10000 | 4065.94000 | 4065.95000 | 109.2770 | 444488.4500 | 4067.53992 2014-07-01 10:03:00 | 4065.93000 | 4066.64000 | 4063.60000 | 4064.92000 | 65.3140 | 265497.6100 | 4064.94006 2014-07-01 10:04:00 | 4064.91000 | 4066.73000 | 4062.08000 | 4064.29000 | 36.5710 | 148670.2600 | 4065.25001 2014-07-01 10:05:00 | 4062.11000 | 4065.44000 | 4062.11000 | 4064.07000 | 50.3020 | 204414.2300 | 4063.74002 2014-07-01 10:06:00 | 4064.09000 | 4065.44000 | 4063.51000 | 4064.48000 | 64.4689 | 262012.1000 | 4064.15998 2014-07-01 10:07:00 | 4064.00000 | 4065.44000 | 4064.00000 | 4064.90000 | 23.1040 | 93910.2300 | 4064.67002 2014-07-01 10:08:00 | 4064.72000 | 4064.90000 | 4062.20000 | 4062.69000 | 49.2649 | 200169.8600 | 4063.12994 2014-07-01 10:09:00 | 4062.69000 | 4064.43000 | 4062.68000 | 4064.29000 | 29.5430 | 120047.7700 | 4063.49002 2014-07-01 10:10:00 | 4063.61000 | 4066.00000 | 4063.50000 | 4065.33000 | 30.1180 | 122404.9000 | 4064.17999 2014-07-01 10:11:00 | 4065.33000 | 4069.90000 | 4062.10000 | 4065.83000 | 138.6009 | 563375.0800 | 4064.73003 2014-07-01 10:12:00 | 4064.10000 | 4064.20000 | 4061.00000 | 4061.02000 | 71.6880 | 291221.7000 | 4062.34996 2014-07-01 10:13:00 | 4061.03000 | 4061.90000 | 4059.10000 | 4059.97000 | 157.8690 | 641036.3500 | 4060.55996 2014-07-01 10:14:00 | 4059.93000 | 4059.93000 | 4054.00000 | 4054.00000 | 93.5331 | 379470.3600 | 4057.07007 2014-07-01 10:15:00 | 4054.92000 | 4055.00000 | 4051.15000 | 4052.84000 | 173.9530 | 704970.6700 | 4052.65013 2014-07-01 10:16:00 | 4053.58000 | 4054.93000 | 4051.10000 | 4051.85000 | 142.4761 | 577434.1100 | 4052.84986 2014-07-01 10:17:00 | 4052.11000 | 4053.36000 | 4051.80000 | 4052.90000 | 92.0550 | 373040.7600 | 4052.36989 2014-07-01 10:18:00 | 4052.92000 | 4060.00000 | 4052.00000 | 4056.84000 | 74.3419 | 301417.8900 | 4054.48004 2014-07-01 10:19:00 | 4056.85000 | 4057.74000 | 4055.10000 | 4055.48000 | 61.8920 | 251046.5100 | 4056.20003 2014-07-01 10:20:00 | 4055.48000 | 4057.00000 | 4055.26000 | 4056.65000 | 46.2400 | 187560.1500 | 4056.23000 2014-07-01 10:21:00 | 4056.69000 | 4058.99000 | 4056.67000 | 4056.84000 | 68.7719 | 279073.7800 | 4057.96003 2014-07-01 10:22:00 | 4056.84000 | 4060.00000 | 4056.11000 | 4057.75000 | 49.7661 | 201948.6800 | 4057.95995 2014-07-01 10:23:00 | 4057.75000 | 4057.75000 | 4055.20000 | 4055.67000 | 48.7650 | 197800.9800 | 4056.20994 2014-07-01 10:24:00 | 4056.00000 | 4056.62000 | 4055.55000 | 4056.02000 | 32.3380 | 131155.1800 | 4055.75998 2014-07-01 10:25:00 | 4056.02000 | 4056.02000 | 4055.55000 | 4056.00000 | 32.4660 | 131677.0700 | 4055.84997 2014-07-01 10:26:00 | 4055.98000 | 4056.55000 | 4055.55000 | 4056.53000 | 34.3280 | 139236.8500 | 4056.06998 2014-07-01 10:27:00 | 4056.55000 | 4056.55000 | 4055.55000 | 4055.96000 | 38.6950 | 156946.2700 | 4055.97995 2014-07-01 10:28:00 | 4055.90000 | 4055.99000 | 4055.55000 | 4055.99000 | 15.3060 | 62076.2000 | 4055.67998 2014-07-01 10:29:00 | 4055.99000 | 4056.23000 | 4055.55000 | 4056.23000 | 47.1380 | 191191.0800 | 4055.98998 2014-07-01 10:30:00 | 4056.52000 | 4058.00000 | 4056.00000 | 4056.33000 | 33.3280 | 135200.5300 | 4056.65998 2014-07-01 10:31:00 | 4056.33000 | 4057.02000 | 4056.29000 | 4056.79000 | 18.6250 | 75558.3700 | 4056.82998 2014-07-01 10:32:00 | 4056.56000 | 4057.86000 | 4056.55000 | 4057.86000 | 18.1690 | 73711.5500 | 4057.00000 2014-07-01 10:33:00 | 4057.96000 | 4058.97000 | 4056.77000 | 4056.81000 | 34.7230 | 140888.4500 | 4057.50003 2014-07-01 10:34:00 | 4056.81000 | 4057.00000 | 4055.20000 | 4055.36000 | 43.3750 | 175947.7000 | 4056.42995 2014-07-01 10:35:00 | 4055.36000 | 4055.46000 | 4052.02000 | 4052.02000 | 66.9970 | 271598.2900 | 4053.88995 2014-07-01 10:36:00 | 4052.12000 | 4053.36000 | 4046.00000 | 4049.18000 | 166.3419 | 673777.7800 | 4050.56008 2014-07-01 10:37:00 | 4049.18000 | 4053.83000 | 4048.59000 | 4052.97000 | 42.2360 | 171066.6500 | 4050.25996 2014-07-01 10:38:00 | 4053.23000 | 4054.90000 | 4053.23000 | 4054.70000 | 37.6930 | 152815.1900 | 4054.21003 2014-07-01 10:39:00 | 4053.82000 | 4054.25000 | 4050.21000 | 4051.92000 | 23.3850 | 94781.0600 | 4053.06997 2014-07-01 10:40:00 | 4051.97000 | 4053.00000 | 4051.94000 | 4053.00000 | 17.9880 | 72894.8900 | 4052.41999 2014-07-01 10:41:00 | 4052.96000 | 4054.00000 | 4052.33000 | 4054.00000 | 33.7060 | 136625.5500 | 4053.44997 2014-07-01 10:42:00 | 4054.00000 | 4055.94000 | 4053.96000 | 4055.11000 | 32.5000 | 131776.5800 | 4054.66000 2014-07-01 10:43:00 | 4054.71000 | 4055.30000 | 4052.00000 | 4053.37000 | 30.8470 | 125058.0500 | 4054.13998 2014-07-01 10:44:00 | 4053.37000 | 4053.37000 | 4052.13000 | 4053.00000 | 13.3930 | 54280.2200 | 4052.88001 2014-07-01 10:45:00 | 4053.00000 | 4056.90000 | 4052.97000 | 4055.69000 | 34.9520 | 141721.8400 | 4054.76002 2014-07-01 10:46:00 | 4055.69000 | 4058.00000 | 4055.05000 | 4057.12000 | 20.2300 | 82057.9300 | 4056.25000 2014-07-01 10:47:00 | 4057.14000 | 4057.84000 | 4050.10000 | 4054.44000 | 29.9900 | 121630.6500 | 4055.71000 2014-07-01 10:48:00 | 4053.99000 | 4057.12000 | 4053.96000 | 4055.34000 | 28.9910 | 117553.7100 | 4054.83001 2014-07-01 10:49:00 | 4055.72000 | 4057.94000 | 4055.39000 | 4057.94000 | 29.6090 | 120117.8700 | 4056.79999 2014-07-01 10:50:00 | 4058.18000 | 4059.06000 | 4057.82000 | 4059.02000 | 60.0980 | 243918.7100 | 4058.67997 2014-07-01 10:51:00 | 4059.11000 | 4061.00000 | 4058.00000 | 4060.35000 | 50.5770 | 205318.9600 | 4059.52996 2014-07-01 10:52:00 | 4061.00000 | 4063.80000 | 4060.99000 | 4062.97000 | 31.0200 | 126005.0400 | 4062.06000 2014-07-01 10:53:00 | 4062.97000 | 4067.96000 | 4062.97000 | 4067.92000 | 98.1531 | 399121.7600 | 4066.32007 2014-07-01 10:54:00 | 4067.91000 | 4068.00000 | 4064.32000 | 4064.33000 | 86.2041 | 350597.1200 | 4067.06009 2014-07-01 10:55:00 | 4064.04000 | 4067.00000 | 4063.90000 | 4065.13000 | 129.6311 | 526912.8600 | 4064.71004 2014-07-01 10:56:00 | 4065.15000 | 4066.70000 | 4061.51000 | 4061.59000 | 42.7880 | 173892.8700 | 4064.05998 2014-07-01 10:57:00 | 4061.59000 | 4062.91000 | 4057.38000 | 4058.28000 | 57.8409 | 234842.2800 | 4060.14001 2014-07-01 10:58:00 | 4056.32000 | 4058.03000 | 4056.30000 | 4058.02000 | 30.2920 | 122908.1000 | 4057.44002 2014-07-01 10:59:00 | 4058.02000 | 4058.28000 | 4056.00000 | 4057.85000 | 31.6730 | 128523.0800 | 4057.81002 2014-07-01 11:00:00 | 4057.87000 | 4058.28000 | 4056.13000 | 4057.16000 | 32.8710 | 133373.5800 | 4057.48001 2014-07-01 11:01:00 | 4057.89000 | 4058.28000 | 4053.00000 | 4056.97000 | 39.2300 | 159163.0800 | 4057.18000 2014-07-01 11:02:00 | 4057.05000 | 4057.45000 | 4055.00000 | 4055.75000 | 11.0010 | 44621.9100 | 4056.17000 2014-07-01 11:03:00 | 4055.55000 | 4057.02000 | 4054.61000 | 4055.01000 | 42.5430 | 172551.7500 | 4055.94003 2014-07-01 11:04:00 | 4055.13000 | 4055.80000 | 4053.54000 | 4055.07000 | 20.4790 | 83047.0800 | 4055.22999 2014-07-01 11:05:00 | 4055.02000 | 4055.17000 | 4052.00000 | 4052.00000 | 55.0530 | 223124.9000 | 4052.91004 2014-07-01 11:06:00 | 4052.10000 | 4053.39000 | 4050.20000 | 4050.86000 | 84.1240 | 340802.5000 | 4051.19008 2014-07-01 11:07:00 | 4050.86000 | 4057.00000 | 4050.81000 | 4053.08000 | 52.1580 | 211419.1300 | 4053.43997 2014-07-01 11:08:00 | 4053.12000 | 4053.16000 | 4051.00000 | 4051.82000 | 52.8930 | 214336.5500 | 4052.27004 2014-07-01 11:09:00 | 4051.02000 | 4051.76000 | 4049.92000 | 4050.18000 | 82.2540 | 333154.1900 | 4050.31008 2014-07-01 11:10:00 | 4050.98000 | 4052.18000 | 4050.00000 | 4050.92000 | 60.4160 | 244744.4100 | 4050.98994 2014-07-01 11:11:00 | 4050.89000 | 4050.92000 | 4048.08000 | 4048.08000 | 43.8600 | 177618.5400 | 4049.67000 2014-07-01 11:12:00 | 4048.68000 | 4051.02000 | 4048.14000 | 4049.96000 | 77.0771 | 312131.2900 | 4049.59994 2014-07-01 11:13:00 | 4049.94000 | 4053.42000 | 4049.02000 | 4053.00000 | 50.1060 | 202990.8800 | 4051.22995 2014-07-01 11:14:00 | 4053.02000 | 4053.84000 | 4052.04000 | 4053.80000 | 18.1080 | 73387.8200 | 4052.77999 2014-07-01 11:15:00 | 4053.80000 | 4053.82000 | 4052.04000 | 4053.00000 | 42.4850 | 172195.5800 | 4053.08995 2014-07-01 11:16:00 | 4053.08000 | 4054.02000 | 4053.00000 | 4053.09000 | 33.9970 | 137804.3800 | 4053.42997 2014-07-01 11:17:00 | 4053.88000 | 4055.00000 | 4053.80000 | 4054.50000 | 42.6110 | 172760.1800 | 4054.36001 2014-07-01 11:18:00 | 4054.48000 | 4054.48000 | 4049.68000 | 4049.68000 | 63.9830 | 259281.0400 | 4052.34005 2014-07-01 11:19:00 | 4049.68000 | 4052.46000 | 4049.00000 | 4051.93000 | 74.2431 | 300657.0500 | 4049.63006 2014-07-01 11:20:00 | 4051.52000 | 4051.91000 | 4050.52000 | 4051.50000 | 15.1850 | 61522.1800 | 4051.50998 2014-07-01 11:21:00 | 4051.50000 | 4051.50000 | 4049.02000 | 4049.79000 | 13.4250 | 54380.9400 | 4050.71998 2014-07-01 11:22:00 | 4049.69000 | 4050.83000 | 4049.00000 | 4050.30000 | 27.9560 | 113204.6700 | 4049.38997 2014-07-01 11:23:00 | 4050.78000 | 4051.06000 | 4050.25000 | 4051.06000 | 15.9570 | 64635.7100 | 4050.61999 2014-07-01 11:24:00 | 4051.08000 | 4051.20000 | 4050.00000 | 4050.56000 | 22.7930 | 92328.0000 | 4050.72002 2014-07-01 11:25:00 | 4050.92000 | 4052.04000 | 4050.16000 | 4050.32000 | 25.8930 | 104900.3600 | 4051.30002 2014-07-01 11:26:00 | 4050.38000 | 4052.17000 | 4050.00000 | 4050.96000 | 43.0080 | 174216.9500 | 4050.79998 2014-07-01 11:27:00 | 4050.96000 | 4051.93000 | 4050.00000 | 4050.34000 | 57.3889 | 232471.7200 | 4050.80999 2014-07-01 11:28:00 | 4050.34000 | 4050.89000 | 4049.97000 | 4050.85000 | 19.2890 | 78132.4000 | 4050.62000 2014-07-01 11:29:00 | 4050.24000 | 4050.24000 | 4048.00000 | 4048.51000 | 57.0200 | 230882.6400 | 4049.15000 2014-07-01 11:30:00 | 4048.51000 | 4048.53000 | 4043.50000 | 4044.69000 | 224.7160 | 908888.5600 | 4044.60978 2014-07-01 11:31:00 | 4044.91000 | 4049.00000 | 4044.79000 | 4045.00000 | 92.7440 | 375155.8200 | 4045.07009 2014-07-01 11:32:00 | 4044.93000 | 4045.00000 | 4041.33000 | 4041.33000 | 136.0699 | 550176.6800 | 4043.34000 2014-07-01 11:33:00 | 4042.08000 | 4045.00000 | 4041.28000 | 4045.00000 | 102.0970 | 412746.3400 | 4042.68992 2014-07-01 11:34:00 | 4043.88000 | 4045.00000 | 4043.03000 | 4044.48000 | 55.7340 | 225393.8600 | 4044.10006 2014-07-01 11:35:00 | 4043.98000 | 4048.00000 | 4043.24000 | 4047.09000 | 73.4629 | 297241.2900 | 4046.14005 2014-07-01 11:36:00 | 4048.00000 | 4052.86000 | 4047.03000 | 4050.46000 | 94.4671 | 382596.3300 | 4050.04993 2014-07-01 11:37:00 | 4050.46000 | 4055.00000 | 4049.00000 | 4052.12000 | 200.2900 | 811398.6900 | 4051.12000 2014-07-01 11:38:00 | 4052.36000 | 4056.00000 | 4052.36000 | 4053.99000 | 137.8099 | 558779.3700 | 4054.71000 2014-07-01 11:39:00 | 4053.97000 | 4054.00000 | 4051.03000 | 4051.03000 | 39.6030 | 160499.8900 | 4052.72003 2014-07-01 11:40:00 | 4051.02000 | 4055.00000 | 4051.00000 | 4055.00000 | 45.0600 | 182633.2000 | 4053.11000 2014-07-01 11:41:00 | 4054.99000 | 4055.28000 | 4051.70000 | 4051.70000 | 85.6959 | 347424.1100 | 4054.14991 2014-07-01 11:42:00 | 4051.10000 | 4054.00000 | 4051.08000 | 4053.04000 | 74.3050 | 301137.9500 | 4052.72991 2014-07-01 11:43:00 | 4053.04000 | 4053.04000 | 4051.41000 | 4052.20000 | 36.0080 | 145917.0700 | 4052.34998 2014-07-01 11:44:00 | 4052.14000 | 4053.00000 | 4051.50000 | 4052.82000 | 69.7240 | 282538.2300 | 4052.24007 2014-07-01 11:45:00 | 4052.86000 | 4052.86000 | 4051.60000 | 4052.38000 | 16.7230 | 67767.0900 | 4052.33001 2014-07-01 11:46:00 | 4052.42000 | 4053.10000 | 4051.64000 | 4052.04000 | 54.5240 | 220972.2800 | 4052.75005 2014-07-01 11:47:00 | 4052.76000 | 4055.80000 | 4052.04000 | 4055.80000 | 59.2570 | 240232.5600 | 4054.07996 2014-07-01 11:48:00 | 4055.82000 | 4057.00000 | 4055.82000 | 4056.65000 | 47.9480 | 194493.3500 | 4056.33998 2014-07-01 11:49:00 | 4056.65000 | 4056.78000 | 4054.70000 | 4055.00000 | 32.3550 | 131239.5300 | 4056.24004 2014-07-01 11:50:00 | 4055.20000 | 4056.59000 | 4055.00000 | 4056.59000 | 32.6280 | 132321.4100 | 4055.45998 2014-07-01 11:51:00 | 4056.54000 | 4056.90000 | 4055.60000 | 4056.00000 | 12.4840 | 50638.3000 | 4056.26001 2014-07-01 11:52:00 | 4056.03000 | 4056.73000 | 4055.77000 | 4056.73000 | 12.0630 | 48928.9200 | 4056.12001 2014-07-01 11:53:00 | 4056.02000 | 4056.57000 | 4055.98000 | 4055.98000 | 34.8790 | 141472.1100 | 4056.07999 2014-07-01 11:54:00 | 4056.02000 | 4056.99000 | 4055.46000 | 4056.00000 | 42.5050 | 172400.2200 | 4055.99995 2014-07-01 11:55:00 | 4055.50000 | 4056.20000 | 4055.00000 | 4055.25000 | 40.8880 | 165825.2700 | 4055.59998 2014-07-01 11:56:00 | 4055.25000 | 4055.90000 | 4055.25000 | 4055.50000 | 16.0060 | 64912.4600 | 4055.50998 2014-07-01 11:57:00 | 4055.66000 | 4057.00000 | 4055.66000 | 4056.80000 | 31.4060 | 127401.3300 | 4056.58997 2014-07-01 11:58:00 | 4056.80000 | 4062.23000 | 4056.67000 | 4061.55000 | 114.4601 | 464666.7300 | 4059.64000 2014-07-01 11:59:00 | 4061.55000 | 4065.00000 | 4060.00000 | 4064.25000 | 97.3319 | 395422.4600 | 4062.62005 2014-07-01 12:00:00 | 4064.98000 | 4069.39000 | 4064.25000 | 4068.73000 | 225.6748 | 917720.2100 | 4066.55971 2014-07-01 12:01:00 | 4067.89000 | 4069.34000 | 4065.64000 | 4069.02000 | 157.6241 | 641216.4400 | 4068.01016 2014-07-01 12:02:00 | 4069.02000 | 4069.02000 | 4063.20000 | 4065.64000 | 72.7930 | 295946.4800 | 4065.59005 2014-07-01 12:03:00 | 4065.64000 | 4067.95000 | 4063.98000 | 4064.00000 | 82.1240 | 333835.6700 | 4065.02008 2014-07-01 12:04:00 | 4064.00000 | 4068.00000 | 4063.98000 | 4068.00000 | 115.6011 | 470090.6500 | 4066.49003 2014-07-01 12:05:00 | 4067.39000 | 4072.00000 | 4067.39000 | 4072.00000 | 221.7032 | 902374.0000 | 4070.19017 2014-07-01 12:06:00 | 4072.07000 | 4075.10000 | 4072.04000 | 4075.10000 | 127.9690 | 521332.8600 | 4073.89997 2014-07-01 12:07:00 | 4073.98000 | 4077.00000 | 4070.00000 | 4073.00000 | 196.2112 | 799609.7700 | 4075.25006 2014-07-01 12:08:00 | 4072.82000 | 4072.97000 | 4069.00000 | 4070.54000 | 80.5120 | 327742.5400 | 4070.73004 2014-07-01 12:09:00 | 4071.00000 | 4073.00000 | 4070.52000 | 4072.00000 | 157.7548 | 642360.2500 | 4071.88980 2014-07-01 12:10:00 | 4071.69000 | 4071.81000 | 4069.67000 | 4071.58000 | 84.7109 | 344831.9200 | 4070.69002 2014-07-01 12:11:00 | 4071.08000 | 4071.56000 | 4068.02000 | 4068.42000 | 110.3060 | 448912.2600 | 4069.69989 2014-07-01 12:12:00 | 4068.44000 | 4070.00000 | 4066.50000 | 4067.13000 | 112.8009 | 458865.1700 | 4067.92003 2014-07-01 12:13:00 | 4067.18000 | 4067.30000 | 4065.07000 | 4065.11000 | 64.1620 | 260904.0600 | 4066.33003 2014-07-01 12:14:00 | 4066.07000 | 4067.00000 | 4065.11000 | 4067.00000 | 67.5570 | 274689.4100 | 4066.03995 2014-07-01 12:15:00 | 4066.89000 | 4072.02000 | 4065.26000 | 4072.02000 | 114.7920 | 467019.8700 | 4068.40006 2014-07-01 12:16:00 | 4072.07000 | 4078.59000 | 4072.07000 | 4078.00000 | 338.2709 | 1378795.4800 | 4076.01007 2014-07-01 12:17:00 | 4077.89000 | 4087.00000 | 4077.89000 | 4086.75000 | 475.9777 | 1943688.3200 | 4083.56974 2014-07-01 12:18:00 | 4086.78000 | 4088.80000 | 4080.01000 | 4080.72000 | 331.6070 | 1354415.5900 | 4084.39976 2014-07-01 12:19:00 | 4080.03000 | 4080.15000 | 4076.89000 | 4080.14000 | 296.7643 | 1210305.6600 | 4078.34031 2014-07-01 12:20:00 | 4080.15000 | 4084.41000 | 4080.15000 | 4082.01000 | 130.8291 | 534113.9200 | 4082.52997 2014-07-01 12:21:00 | 4081.96000 | 4084.86000 | 4080.01000 | 4084.38000 | 152.0980 | 620772.6300 | 4081.39992 2014-07-01 12:22:00 | 4084.00000 | 4085.00000 | 4082.49000 | 4082.49000 | 114.5610 | 467845.3100 | 4083.81003 2014-07-01 12:23:00 | 4082.50000 | 4083.04000 | 4080.01000 | 4081.16000 | 177.1889 | 723155.8000 | 4081.26995 2014-07-01 12:24:00 | 4080.17000 | 4081.17000 | 4077.05000 | 4080.00000 | 126.5169 | 516159.8700 | 4079.76990 2014-07-01 12:25:00 | 4080.00000 | 4082.24000 | 4078.93000 | 4080.98000 | 165.4539 | 675069.9400 | 4080.11016 2014-07-01 12:26:00 | 4081.04000 | 4084.00000 | 4080.93000 | 4083.74000 | 81.1919 | 331449.7300 | 4082.30004 2014-07-01 12:27:00 | 4082.81000 | 4084.80000 | 4082.42000 | 4084.80000 | 66.8639 | 273038.1700 | 4083.49006 2014-07-01 12:28:00 | 4084.00000 | 4084.62000 | 4080.22000 | 4080.51000 | 114.4491 | 467212.1200 | 4082.26997 2014-07-01 12:29:00 | 4081.07000 | 4083.06000 | 4080.98000 | 4081.36000 | 36.9780 | 150943.1400 | 4081.96998 2014-07-01 12:30:00 | 4081.40000 | 4083.01000 | 4080.00000 | 4081.30000 | 96.8650 | 395387.4100 | 4081.83988 2014-07-01 12:31:00 | 4081.20000 | 4081.20000 | 4075.10000 | 4075.10000 | 72.1610 | 294276.0900 | 4078.05002 2014-07-01 12:32:00 | 4076.83000 | 4078.93000 | 4075.00000 | 4078.93000 | 137.2938 | 559668.7700 | 4076.43013 2014-07-01 12:33:00 | 4079.00000 | 4080.66000 | 4077.02000 | 4077.02000 | 92.5810 | 377629.5700 | 4078.91002 2014-07-01 12:34:00 | 4077.02000 | 4077.02000 | 4071.00000 | 4071.00000 | 183.4842 | 747276.0100 | 4072.70019 2014-07-01 12:35:00 | 4071.96000 | 4071.96000 | 4065.96000 | 4067.12000 | 150.1740 | 611065.7100 | 4069.05015 2014-07-01 12:36:00 | 4066.77000 | 4069.97000 | 4065.00000 | 4068.00000 | 239.8998 | 975471.1700 | 4066.15999 2014-07-01 12:37:00 | 4068.36000 | 4070.00000 | 4066.00000 | 4069.90000 | 129.2631 | 525908.3800 | 4068.51010 2014-07-01 12:38:00 | 4070.00000 | 4072.00000 | 4069.90000 | 4069.90000 | 113.6749 | 462737.6800 | 4070.70986 2014-07-01 12:39:00 | 4069.34000 | 4069.94000 | 4068.02000 | 4068.93000 | 22.6520 | 92174.3200 | 4069.15001 2014-07-01 12:40:00 | 4068.98000 | 4070.00000 | 4068.01000 | 4069.71000 | 87.1330 | 354550.1400 | 4069.07006 2014-07-01 12:41:00 | 4069.73000 | 4069.73000 | 4064.05000 | 4065.92000 | 86.4021 | 351436.2500 | 4067.45004 2014-07-01 12:42:00 | 4065.92000 | 4065.98000 | 4060.01000 | 4062.04000 | 64.7990 | 263250.5800 | 4062.56998 2014-07-01 12:43:00 | 4062.13000 | 4065.04000 | 4060.00000 | 4062.10000 | 101.3210 | 411687.5200 | 4063.20003 2014-07-01 12:44:00 | 4062.09000 | 4063.90000 | 4060.23000 | 4062.78000 | 84.4859 | 343149.8000 | 4061.61992 2014-07-01 12:45:00 | 4063.90000 | 4067.00000 | 4062.07000 | 4066.92000 | 95.9390 | 389941.1300 | 4064.46998 2014-07-01 12:46:00 | 4066.92000 | 4066.92000 | 4064.35000 | 4065.02000 | 88.3520 | 359248.9000 | 4066.11004 2014-07-01 12:47:00 | 4065.02000 | 4066.88000 | 4064.00000 | 4065.95000 | 61.0030 | 247975.7800 | 4064.98004 2014-07-01 12:48:00 | 4066.00000 | 4067.86000 | 4065.28000 | 4065.80000 | 96.9980 | 394472.4100 | 4066.80995 2014-07-01 12:49:00 | 4065.78000 | 4067.00000 | 4065.23000 | 4066.60000 | 36.9780 | 150353.8200 | 4066.02998 2014-07-01 12:50:00 | 4066.17000 | 4066.98000 | 4065.98000 | 4065.98000 | 52.5100 | 213522.8100 | 4066.33000 2014-07-01 12:51:00 | 4065.98000 | 4067.52000 | 4065.98000 | 4066.02000 | 67.4250 | 274198.1000 | 4066.70992 2014-07-01 12:52:00 | 4066.02000 | 4068.49000 | 4065.84000 | 4066.96000 | 63.2900 | 257394.7700 | 4066.91000 2014-07-01 12:53:00 | 4066.90000 | 4068.25000 | 4065.90000 | 4066.37000 | 92.1201 | 374641.3500 | 4066.88000 2014-07-01 12:54:00 | 4066.37000 | 4066.84000 | 4063.50000 | 4064.50000 | 60.4749 | 245845.7700 | 4065.24992 2014-07-01 12:55:00 | 4064.23000 | 4067.09000 | 4063.48000 | 4066.25000 | 79.9789 | 325075.1400 | 4064.50998 2014-07-01 12:56:00 | 4066.51000 | 4067.98000 | 4065.59000 | 4066.66000 | 37.2820 | 151624.8200 | 4066.97002 2014-07-01 12:57:00 | 4066.62000 | 4067.00000 | 4065.02000 | 4065.94000 | 28.1090 | 114303.4300 | 4066.43999 2014-07-01 12:58:00 | 4065.38000 | 4067.94000 | 4065.00000 | 4067.08000 | 41.0410 | 166883.9500 | 4066.27001 2014-07-01 12:59:00 | 4067.93000 | 4069.81000 | 4067.08000 | 4068.82000 | 34.5230 | 140450.5900 | 4068.32003 2014-07-01 13:00:00 | 4068.86000 | 4068.86000 | 4065.28000 | 4066.00000 | 57.9980 | 235820.8700 | 4066.01997 2014-07-01 13:01:00 | 4066.00000 | 4066.02000 | 4064.00000 | 4065.34000 | 42.9330 | 174511.3900 | 4064.74003 2014-07-01 13:02:00 | 4065.31000 | 4065.35000 | 4064.00000 | 4064.27000 | 24.6790 | 100304.7100 | 4064.37999 2014-07-01 13:03:00 | 4064.27000 | 4065.56000 | 4063.50000 | 4063.50000 | 50.4600 | 205076.8400 | 4064.15000 2014-07-01 13:04:00 | 4063.50000 | 4064.30000 | 4063.08000 | 4064.30000 | 37.2100 | 151209.5900 | 4063.68000 2014-07-01 13:05:00 | 4064.30000 | 4065.12000 | 4063.62000 | 4063.67000 | 38.8170 | 157767.6500 | 4064.39997 2014-07-01 13:06:00 | 4063.80000 | 4063.86000 | 4061.00000 | 4061.71000 | 32.3840 | 131567.7100 | 4062.74003 2014-07-01 13:07:00 | 4061.71000 | 4061.71000 | 4057.33000 | 4059.21000 | 137.6460 | 558805.5200 | 4059.72986 2014-07-01 13:08:00 | 4059.00000 | 4061.83000 | 4057.00000 | 4058.62000 | 64.7199 | 262735.0600 | 4059.57000 2014-07-01 13:09:00 | 4059.59000 | 4059.59000 | 4056.98000 | 4058.78000 | 74.6770 | 303053.4500 | 4058.18994 2014-07-01 13:10:00 | 4058.75000 | 4060.06000 | 4058.75000 | 4060.06000 | 122.1799 | 495980.8400 | 4059.43000 2014-07-01 13:11:00 | 4060.02000 | 4061.00000 | 4059.60000 | 4060.74000 | 28.7960 | 116922.0900 | 4060.35997 2014-07-01 13:12:00 | 4060.71000 | 4065.77000 | 4060.71000 | 4064.03000 | 55.8960 | 227054.5200 | 4062.08994 2014-07-01 13:13:00 | 4064.03000 | 4064.72000 | 4063.00000 | 4063.20000 | 51.8130 | 210568.3900 | 4064.01004 2014-07-01 13:14:00 | 4063.22000 | 4064.00000 | 4062.06000 | 4062.42000 | 35.9730 | 146158.4900 | 4063.01003 2014-07-01 13:15:00 | 4062.39000 | 4062.67000 | 4055.00000 | 4058.41000 | 115.1091 | 467096.5600 | 4057.85997 2014-07-01 13:16:00 | 4057.05000 | 4060.00000 | 4056.12000 | 4058.98000 | 81.7240 | 331584.7100 | 4057.37008 2014-07-01 13:17:00 | 4058.95000 | 4059.36000 | 4058.95000 | 4058.99000 | 48.4130 | 196510.2300 | 4059.04004 2014-07-01 13:18:00 | 4058.99000 | 4058.99000 | 4056.01000 | 4056.01000 | 48.8080 | 198047.0800 | 4057.67998 2014-07-01 13:19:00 | 4057.23000 | 4057.79000 | 4056.00000 | 4056.17000 | 57.4641 | 233090.9400 | 4056.29006 2014-07-01 13:20:00 | 4056.17000 | 4057.60000 | 4055.04000 | 4057.60000 | 63.0469 | 255732.8500 | 4056.22995 2014-07-01 13:21:00 | 4058.70000 | 4058.70000 | 4057.07000 | 4058.02000 | 35.2640 | 143101.1200 | 4057.99004 2014-07-01 13:22:00 | 4058.22000 | 4058.68000 | 4058.06000 | 4058.68000 | 30.9740 | 125699.5900 | 4058.23003 2014-07-01 13:23:00 | 4058.72000 | 4063.20000 | 4058.72000 | 4060.79000 | 47.5280 | 192979.7900 | 4060.33998 2014-07-01 13:24:00 | 4060.79000 | 4060.82000 | 4054.71000 | 4057.11000 | 102.8671 | 417257.7000 | 4056.27993 2014-07-01 13:25:00 | 4056.59000 | 4056.93000 | 4054.97000 | 4055.18000 | 71.4710 | 289851.2200 | 4055.51002 2014-07-01 13:26:00 | 4055.25000 | 4063.20000 | 4053.66000 | 4055.33000 | 107.1001 | 434446.0900 | 4056.45000 2014-07-01 13:27:00 | 4055.33000 | 4056.91000 | 4053.95000 | 4056.75000 | 39.0840 | 158486.9900 | 4055.03004 2014-07-01 13:28:00 | 4056.71000 | 4058.90000 | 4055.91000 | 4056.83000 | 77.2131 | 313250.3000 | 4056.96006 2014-07-01 13:29:00 | 4056.70000 | 4061.70000 | 4056.54000 | 4058.00000 | 98.2280 | 398606.4200 | 4057.96995 2014-07-01 13:30:00 | 4058.02000 | 4061.58000 | 4057.00000 | 4058.00000 | 105.1841 | 426892.6500 | 4058.53011 2014-07-01 13:31:00 | 4058.84000 | 4061.00000 | 4058.13000 | 4058.13000 | 60.3240 | 244896.9300 | 4059.69006 2014-07-01 13:32:00 | 4058.03000 | 4058.76000 | 4057.03000 | 4058.00000 | 48.1470 | 195377.4500 | 4057.93996 2014-07-01 13:33:00 | 4058.00000 | 4061.00000 | 4056.23000 | 4059.58000 | 141.3080 | 573491.2400 | 4058.44993 2014-07-01 13:34:00 | 4059.48000 | 4061.00000 | 4057.78000 | 4058.48000 | 92.4020 | 375073.5600 | 4059.15005 2014-07-01 13:35:00 | 4059.78000 | 4061.00000 | 4059.00000 | 4059.22000 | 93.6081 | 380044.9500 | 4059.95996 2014-07-01 13:36:00 | 4059.19000 | 4063.99000 | 4059.19000 | 4062.66000 | 57.1470 | 232144.1500 | 4062.22996 2014-07-01 13:37:00 | 4062.66000 | 4066.55000 | 4062.64000 | 4066.00000 | 71.7510 | 291652.7800 | 4064.79002 2014-07-01 13:38:00 | 4065.79000 | 4066.01000 | 4062.14000 | 4063.52000 | 125.7079 | 510819.1700 | 4063.53994 2014-07-01 13:39:00 | 4064.01000 | 4064.39000 | 4063.05000 | 4064.00000 | 45.0889 | 183242.8300 | 4064.02999 2014-07-01 13:40:00 | 4063.94000 | 4063.94000 | 4060.26000 | 4061.24000 | 48.9980 | 199059.5800 | 4062.60998 2014-07-01 13:41:00 | 4060.73000 | 4061.94000 | 4059.10000 | 4060.65000 | 82.5889 | 335330.9000 | 4060.23998 2014-07-01 13:42:00 | 4061.26000 | 4062.84000 | 4060.93000 | 4062.02000 | 32.3060 | 131222.6700 | 4061.86997 2014-07-01 13:43:00 | 4062.04000 | 4066.99000 | 4062.02000 | 4066.14000 | 50.5870 | 205604.9500 | 4064.37996 2014-07-01 13:44:00 | 4066.14000 | 4068.00000 | 4065.73000 | 4067.05000 | 103.5520 | 421111.6400 | 4066.67005 2014-07-01 13:45:00 | 4067.11000 | 4074.50000 | 4066.00000 | 4069.97000 | 160.6380 | 653774.3300 | 4069.85992 2014-07-01 13:46:00 | 4068.94000 | 4070.69000 | 4065.17000 | 4065.44000 | 91.6149 | 372717.8300 | 4068.30989 2014-07-01 13:47:00 | 4065.44000 | 4067.00000 | 4064.00000 | 4064.95000 | 72.7969 | 295956.6700 | 4065.50995 2014-07-01 13:48:00 | 4064.83000 | 4066.65000 | 4064.00000 | 4066.02000 | 45.4690 | 184858.9300 | 4065.59999 2014-07-01 13:49:00 | 4065.91000 | 4066.99000 | 4064.41000 | 4064.67000 | 66.7819 | 271535.4100 | 4066.00003 2014-07-01 13:50:00 | 4066.00000 | 4067.00000 | 4065.98000 | 4067.00000 | 53.1940 | 216314.1200 | 4066.51005 2014-07-01 13:51:00 | 4067.22000 | 4074.00000 | 4067.22000 | 4074.00000 | 117.0920 | 476584.4100 | 4070.17006 2014-07-01 13:52:00 | 4071.49000 | 4075.02000 | 4069.00000 | 4069.97000 | 224.9853 | 916463.9900 | 4073.43974 2014-07-01 13:53:00 | 4069.97000 | 4075.00000 | 4069.97000 | 4073.95000 | 76.5470 | 311758.4700 | 4072.76994 2014-07-01 13:54:00 | 4073.94000 | 4078.00000 | 4073.93000 | 4075.90000 | 165.6161 | 674991.4400 | 4075.63984 2014-07-01 13:55:00 | 4075.95000 | 4078.00000 | 4073.20000 | 4076.85000 | 111.0130 | 452446.6400 | 4075.62008 2014-07-01 13:56:00 | 4076.82000 | 4076.82000 | 4073.12000 | 4075.13000 | 139.2890 | 567581.5900 | 4074.84996 2014-07-01 13:57:00 | 4075.15000 | 4075.15000 | 4073.10000 | 4074.69000 | 84.3640 | 343716.7800 | 4074.21008 2014-07-01 13:58:00 | 4074.88000 | 4075.00000 | 4072.98000 | 4073.00000 | 171.0900 | 697068.4100 | 4074.28000 2014-07-01 13:59:00 | 4073.02000 | 4080.00000 | 4073.00000 | 4079.00000 | 206.3698 | 841256.3700 | 4076.44999 2014-07-01 14:00:00 | 4078.68000 | 4082.00000 | 4078.68000 | 4080.01000 | 156.5690 | 638865.8200 | 4080.40996 2014-07-01 14:01:00 | 4080.06000 | 4080.06000 | 4074.10000 | 4075.81000 | 138.0750 | 563007.7500 | 4077.55017 2014-07-01 14:02:00 | 4075.00000 | 4076.00000 | 4074.10000 | 4075.98000 | 115.1341 | 469192.2200 | 4075.18012 2014-07-01 14:03:00 | 4075.98000 | 4079.14000 | 4075.54000 | 4077.16000 | 154.7989 | 631127.6300 | 4077.07996 2014-07-01 14:04:00 | 4076.61000 | 4077.00000 | 4074.32000 | 4074.34000 | 82.6691 | 336897.9500 | 4075.25998 2014-07-01 14:05:00 | 4074.76000 | 4074.76000 | 4070.10000 | 4071.36000 | 93.1769 | 379459.3500 | 4072.45993 2014-07-01 14:06:00 | 4071.36000 | 4072.29000 | 4069.00000 | 4070.98000 | 203.6251 | 828819.3300 | 4070.31976 2014-07-01 14:07:00 | 4070.01000 | 4070.96000 | 4069.02000 | 4069.15000 | 90.6401 | 368902.4900 | 4069.97000 2014-07-01 14:08:00 | 4069.15000 | 4069.96000 | 4066.69000 | 4067.51000 | 56.2580 | 228832.2500 | 4067.54997 2014-07-01 14:09:00 | 4067.49000 | 4069.21000 | 4067.14000 | 4069.21000 | 42.7380 | 173847.3000 | 4067.74998 2014-07-01 14:10:00 | 4069.25000 | 4071.00000 | 4068.05000 | 4070.13000 | 90.3510 | 367709.6300 | 4069.79002 2014-07-01 14:11:00 | 4070.13000 | 4070.69000 | 4068.97000 | 4068.97000 | 122.3551 | 497937.5300 | 4069.60985 2014-07-01 14:12:00 | 4069.26000 | 4070.19000 | 4068.00000 | 4069.31000 | 28.5870 | 116321.0900 | 4069.01998 2014-07-01 14:13:00 | 4068.36000 | 4068.90000 | 4067.24000 | 4067.39000 | 47.3580 | 192651.3600 | 4067.97998 2014-07-01 14:14:00 | 4067.37000 | 4068.29000 | 4067.08000 | 4067.25000 | 30.5750 | 124362.9900 | 4067.46996 2014-07-01 14:15:00 | 4067.01000 | 4067.80000 | 4066.06000 | 4067.37000 | 35.8130 | 145645.3500 | 4066.83003 2014-07-01 14:16:00 | 4067.32000 | 4069.50000 | 4066.87000 | 4069.00000 | 62.6661 | 254936.2000 | 4068.16994 2014-07-01 14:17:00 | 4068.51000 | 4071.91000 | 4067.13000 | 4068.87000 | 28.0720 | 114237.0000 | 4069.43001 2014-07-01 14:18:00 | 4068.87000 | 4071.00000 | 4067.00000 | 4069.10000 | 69.3611 | 282250.3500 | 4069.29002 2014-07-01 14:19:00 | 4068.00000 | 4070.84000 | 4067.98000 | 4069.02000 | 34.3420 | 139734.8900 | 4068.92002 2014-07-01 14:20:00 | 4069.04000 | 4070.05000 | 4067.67000 | 4070.05000 | 90.4491 | 368043.5200 | 4069.06998 2014-07-01 14:21:00 | 4070.05000 | 4072.00000 | 4069.56000 | 4071.00000 | 46.2890 | 188427.9800 | 4070.68999 2014-07-01 14:22:00 | 4071.00000 | 4072.00000 | 4069.97000 | 4070.98000 | 66.2899 | 269853.7700 | 4070.81000 2014-07-01 14:23:00 | 4070.97000 | 4071.54000 | 4070.18000 | 4071.54000 | 26.1470 | 106439.5500 | 4070.80998 2014-07-01 14:24:00 | 4071.50000 | 4073.00000 | 4069.71000 | 4073.00000 | 55.0491 | 224095.8900 | 4070.83999 2014-07-01 14:25:00 | 4072.90000 | 4076.08000 | 4071.76000 | 4076.07000 | 98.6430 | 401888.1700 | 4074.17007 2014-07-01 14:26:00 | 4076.07000 | 4078.00000 | 4075.10000 | 4076.02000 | 169.7151 | 691943.8100 | 4077.08980 2014-07-01 14:27:00 | 4076.01000 | 4081.00000 | 4076.00000 | 4080.05000 | 227.0492 | 925999.8600 | 4078.40996 2014-07-01 14:28:00 | 4081.00000 | 4082.18000 | 4080.00000 | 4082.00000 | 192.8570 | 787109.2100 | 4081.30986 2014-07-01 14:29:00 | 4082.02000 | 4082.92000 | 4076.56000 | 4076.62000 | 186.9999 | 763124.1300 | 4080.88000 2014-07-01 14:30:00 | 4078.92000 | 4078.92000 | 4076.56000 | 4076.94000 | 113.1210 | 461225.9000 | 4077.28003 2014-07-01 14:31:00 | 4077.04000 | 4083.00000 | 4077.04000 | 4081.95000 | 155.9962 | 636489.3300 | 4080.15985 2014-07-01 14:32:00 | 4080.24000 | 4083.00000 | 4076.93000 | 4078.99000 | 155.0998 | 632957.8300 | 4080.96999 2014-07-01 14:33:00 | 4078.97000 | 4080.00000 | 4077.15000 | 4077.38000 | 86.4311 | 352541.2200 | 4078.87002 2014-07-01 14:34:00 | 4077.76000 | 4079.46000 | 4077.00000 | 4077.98000 | 32.0900 | 130855.7800 | 4077.77000 2014-07-01 14:35:00 | 4078.80000 | 4078.80000 | 4076.93000 | 4076.96000 | 26.6590 | 108708.4900 | 4077.73999 2014-07-01 14:36:00 | 4076.96000 | 4078.02000 | 4076.00000 | 4077.04000 | 111.1870 | 453308.4800 | 4076.98992 2014-07-01 14:37:00 | 4077.07000 | 4078.00000 | 4075.00000 | 4075.02000 | 75.4650 | 307596.6900 | 4076.01991 2014-07-01 14:38:00 | 4075.04000 | 4075.97000 | 4074.20000 | 4074.20000 | 56.6090 | 230676.4900 | 4074.90999 2014-07-01 14:39:00 | 4074.92000 | 4074.92000 | 4061.10000 | 4070.34000 | 265.6012 | 1080898.6100 | 4069.63008 2014-07-01 14:40:00 | 4070.36000 | 4070.36000 | 4063.66000 | 4066.51000 | 141.6219 | 575959.2400 | 4066.88007 2014-07-01 14:41:00 | 4066.80000 | 4068.26000 | 4059.81000 | 4059.81000 | 336.8092 | 1368166.0400 | 4062.13993 2014-07-01 14:42:00 | 4059.81000 | 4060.00000 | 4052.80000 | 4055.00000 | 275.5573 | 1118189.3400 | 4057.91982 2014-07-01 14:43:00 | 4054.55000 | 4058.97000 | 4052.00000 | 4054.63000 | 190.4390 | 772266.1300 | 4055.18995 2014-07-01 14:44:00 | 4054.93000 | 4056.69000 | 4051.00000 | 4054.99000 | 173.4899 | 703267.3400 | 4053.65000 2014-07-01 14:45:00 | 4054.99000 | 4062.96000 | 4053.51000 | 4056.03000 | 168.7961 | 685123.2500 | 4058.87984 2014-07-01 14:46:00 | 4058.00000 | 4058.02000 | 4056.05000 | 4057.05000 | 74.4780 | 302172.2100 | 4057.19996 2014-07-01 14:47:00 | 4057.95000 | 4059.00000 | 4057.11000 | 4059.00000 | 83.9320 | 340612.0000 | 4058.19004 2014-07-01 14:48:00 | 4058.72000 | 4059.00000 | 4057.22000 | 4057.26000 | 68.8510 | 279416.5600 | 4058.28002 2014-07-01 14:49:00 | 4057.26000 | 4057.94000 | 4054.00000 | 4054.97000 | 95.5090 | 387402.7500 | 4056.18998 2014-07-01 14:50:00 | 4054.27000 | 4054.89000 | 4050.00000 | 4050.84000 | 250.9329 | 1016639.7200 | 4051.44018 2014-07-01 14:51:00 | 4050.02000 | 4050.80000 | 4045.00000 | 4047.22000 | 396.1170 | 1604087.7100 | 4049.52971 2014-07-01 14:52:00 | 4046.57000 | 4053.46000 | 4046.55000 | 4051.66000 | 139.1019 | 563334.9500 | 4049.80007 2014-07-01 14:53:00 | 4051.76000 | 4053.12000 | 4048.03000 | 4048.03000 | 108.8480 | 440934.6900 | 4050.91995 2014-07-01 14:54:00 | 4048.02000 | 4049.06000 | 4045.08000 | 4048.73000 | 137.5299 | 556572.4800 | 4046.92000 2014-07-01 14:55:00 | 4048.07000 | 4052.00000 | 4046.98000 | 4051.01000 | 139.9851 | 566865.5800 | 4049.46983 2014-07-01 14:56:00 | 4051.03000 | 4056.00000 | 4050.99000 | 4053.91000 | 211.6183 | 857771.3400 | 4053.38991 2014-07-01 14:57:00 | 4052.44000 | 4056.00000 | 4050.51000 | 4050.51000 | 72.2640 | 292953.3500 | 4053.93007 2014-07-01 14:58:00 | 4050.51000 | 4051.07000 | 4049.00000 | 4050.51000 | 105.6340 | 427806.0800 | 4049.89010 2014-07-01 14:59:00 | 4051.09000 | 4054.70000 | 4046.98000 | 4046.98000 | 126.6691 | 513147.9700 | 4051.08997 2014-07-01 15:00:00 | 4045.68000 | 4048.04000 | 4043.00000 | 4046.60000 | 212.2029 | 858369.2900 | 4045.04015 2014-07-01 15:01:00 | 4046.60000 | 4047.74000 | 4042.37000 | 4042.37000 | 93.0460 | 376294.9200 | 4044.17991 2014-07-01 15:02:00 | 4042.98000 | 4048.42000 | 4040.21000 | 4047.13000 | 167.1331 | 675715.9500 | 4042.98013 2014-07-01 15:03:00 | 4048.67000 | 4049.00000 | 4045.09000 | 4048.00000 | 106.6980 | 431883.7600 | 4047.71995 2014-07-01 15:04:00 | 4048.02000 | 4050.87000 | 4048.00000 | 4050.87000 | 92.9440 | 376350.8600 | 4049.22009 2014-07-01 15:05:00 | 4050.92000 | 4051.90000 | 4048.81000 | 4050.13000 | 121.7511 | 493133.4800 | 4050.34003 2014-07-01 15:06:00 | 4050.15000 | 4053.99000 | 4046.81000 | 4050.03000 | 85.9380 | 348115.8200 | 4050.77996 2014-07-01 15:07:00 | 4050.03000 | 4051.92000 | 4050.01000 | 4051.11000 | 26.9480 | 109165.7900 | 4050.97999 2014-07-01 15:08:00 | 4051.11000 | 4052.50000 | 4050.00000 | 4050.60000 | 68.8310 | 278841.1500 | 4051.10002 2014-07-01 15:09:00 | 4050.64000 | 4052.55000 | 4050.01000 | 4052.55000 | 90.5451 | 366832.5500 | 4051.37989 2014-07-01 15:10:00 | 4053.72000 | 4054.72000 | 4052.50000 | 4054.72000 | 81.6620 | 331014.2700 | 4053.47004 2014-07-01 15:11:00 | 4054.84000 | 4058.00000 | 4054.02000 | 4058.00000 | 145.3609 | 589557.7100 | 4055.82003 2014-07-01 15:12:00 | 4058.10000 | 4058.96000 | 4054.00000 | 4054.03000 | 98.5661 | 399818.4900 | 4056.34990 2014-07-01 15:13:00 | 4054.02000 | 4058.29000 | 4054.01000 | 4056.21000 | 86.0071 | 348900.6200 | 4056.64994 2014-07-01 15:14:00 | 4056.96000 | 4068.00000 | 4056.96000 | 4065.00000 | 185.1819 | 752027.2300 | 4061.02008 2014-07-01 15:15:00 | 4065.00000 | 4065.04000 | 4058.02000 | 4062.96000 | 113.9939 | 463056.9800 | 4062.12011 2014-07-01 15:16:00 | 4061.97000 | 4061.97000 | 4058.00000 | 4059.58000 | 29.6400 | 120323.0100 | 4059.48000 2014-07-01 15:17:00 | 4059.63000 | 4059.81000 | 4052.13000 | 4055.10000 | 81.5800 | 330944.0300 | 4056.68000 2014-07-01 15:18:00 | 4055.98000 | 4062.00000 | 4055.00000 | 4057.85000 | 99.2050 | 402461.9500 | 4056.86988 2014-07-01 15:19:00 | 4057.88000 | 4059.45000 | 4052.20000 | 4053.12000 | 78.6050 | 318814.9800 | 4055.90990 2014-07-01 15:20:00 | 4052.58000 | 4059.98000 | 4052.54000 | 4055.62000 | 86.6609 | 351345.9500 | 4054.26002 2014-07-01 15:21:00 | 4055.62000 | 4058.98000 | 4054.72000 | 4058.61000 | 72.1820 | 292860.6100 | 4057.25004 2014-07-01 15:22:00 | 4058.50000 | 4060.00000 | 4056.03000 | 4058.81000 | 164.8409 | 668993.5700 | 4058.42004 2014-07-01 15:23:00 | 4058.98000 | 4059.79000 | 4057.00000 | 4058.96000 | 40.9480 | 166196.9500 | 4058.72998 2014-07-01 15:24:00 | 4058.96000 | 4063.99000 | 4057.30000 | 4060.00000 | 138.0431 | 560390.2000 | 4059.53011 2014-07-01 15:25:00 | 4060.53000 | 4064.00000 | 4057.68000 | 4060.00000 | 128.9670 | 523685.9800 | 4060.61990 2014-07-01 15:26:00 | 4059.92000 | 4059.92000 | 4055.01000 | 4055.34000 | 37.4800 | 152066.0500 | 4057.26000 2014-07-01 15:27:00 | 4055.34000 | 4059.01000 | 4054.96000 | 4058.99000 | 40.6060 | 164764.8700 | 4057.64996 2014-07-01 15:28:00 | 4059.55000 | 4061.00000 | 4059.55000 | 4060.78000 | 45.8800 | 186304.4500 | 4060.69000 2014-07-01 15:29:00 | 4060.76000 | 4061.09000 | 4058.00000 | 4059.98000 | 72.5380 | 294502.9800 | 4059.97996 2014-07-01 15:30:00 | 4059.96000 | 4061.09000 | 4058.02000 | 4060.94000 | 68.8450 | 279515.4700 | 4060.06992 2014-07-01 15:31:00 | 4059.55000 | 4060.73000 | 4055.10000 | 4057.09000 | 127.0740 | 515545.5100 | 4057.05012 2014-07-01 15:32:00 | 4057.12000 | 4057.13000 | 4055.30000 | 4055.88000 | 33.8070 | 137127.7700 | 4056.18998 2014-07-01 15:33:00 | 4056.02000 | 4057.14000 | 4055.10000 | 4055.86000 | 41.5050 | 168352.3500 | 4056.18995 2014-07-01 15:34:00 | 4055.84000 | 4055.84000 | 4054.01000 | 4055.03000 | 34.7000 | 140702.2900 | 4054.82000 2014-07-01 15:35:00 | 4055.93000 | 4059.83000 | 4055.53000 | 4058.37000 | 61.3670 | 248974.4500 | 4057.13995 2014-07-01 15:36:00 | 4058.75000 | 4058.78000 | 4056.97000 | 4056.97000 | 36.3550 | 147531.2000 | 4058.07004 2014-07-01 15:37:00 | 4056.60000 | 4057.50000 | 4056.10000 | 4057.50000 | 3.0100 | 12211.0300 | 4056.82000 2014-07-01 15:38:00 | 4057.02000 | 4057.02000 | 4055.93000 | 4055.95000 | 21.4270 | 86913.4600 | 4056.25998 2014-07-01 15:39:00 | 4055.95000 | 4055.95000 | 4054.01000 | 4054.14000 | 44.1461 | 178999.8700 | 4054.71996 2014-07-01 15:40:00 | 4055.00000 | 4055.00000 | 4053.00000 | 4053.05000 | 55.3640 | 224443.5900 | 4053.96006 2014-07-01 15:41:00 | 4053.01000 | 4054.12000 | 4052.00000 | 4052.86000 | 48.7630 | 197631.0400 | 4052.89004 2014-07-01 15:42:00 | 4053.00000 | 4056.71000 | 4053.00000 | 4055.93000 | 43.4720 | 176304.8600 | 4055.60002 2014-07-01 15:43:00 | 4055.95000 | 4060.00000 | 4055.91000 | 4060.00000 | 73.0159 | 296245.3100 | 4057.26993 2014-07-01 15:44:00 | 4060.02000 | 4062.50000 | 4059.96000 | 4060.93000 | 116.5319 | 473244.2400 | 4061.07005 2014-07-01 15:45:00 | 4060.98000 | 4060.98000 | 4055.37000 | 4057.93000 | 148.2420 | 601806.3300 | 4059.62007 2014-07-01 15:46:00 | 4055.40000 | 4057.88000 | 4055.01000 | 4057.04000 | 48.8160 | 198002.8900 | 4056.10995 2014-07-01 15:47:00 | 4057.04000 | 4058.00000 | 4055.46000 | 4056.94000 | 19.3270 | 78407.4700 | 4056.88999 2014-07-01 15:48:00 | 4056.62000 | 4056.62000 | 4055.01000 | 4055.98000 | 28.3450 | 114960.0400 | 4055.73997 2014-07-01 15:49:00 | 4055.96000 | 4056.40000 | 4053.00000 | 4053.07000 | 43.2190 | 175253.5300 | 4055.00999 2014-07-01 15:50:00 | 4053.07000 | 4055.97000 | 4053.02000 | 4055.82000 | 36.6500 | 148583.8000 | 4054.13000 2014-07-01 15:51:00 | 4055.75000 | 4055.75000 | 4054.50000 | 4054.96000 | 1.3200 | 5353.3000 | 4055.53000 2014-07-01 15:52:00 | 4054.96000 | 4055.12000 | 4053.62000 | 4053.76000 | 33.7430 | 136822.5900 | 4054.84003 2014-07-01 15:53:00 | 4053.67000 | 4053.67000 | 4052.00000 | 4052.38000 | 21.7770 | 88259.6300 | 4052.87998 2014-07-01 15:54:00 | 4052.38000 | 4053.52000 | 4051.86000 | 4051.86000 | 66.4051 | 269105.2000 | 4052.47992 2014-07-01 15:55:00 | 4051.33000 | 4052.79000 | 4051.13000 | 4051.13000 | 32.3530 | 131087.2100 | 4051.78002 2014-07-01 15:56:00 | 4051.60000 | 4053.04000 | 4051.60000 | 4052.66000 | 54.5111 | 220891.3700 | 4052.23001 2014-07-01 15:57:00 | 4052.70000 | 4052.73000 | 4049.01000 | 4049.04000 | 89.8190 | 363876.4100 | 4051.21998 2014-07-01 15:58:00 | 4049.81000 | 4049.83000 | 4046.25000 | 4047.00000 | 95.1951 | 385335.2800 | 4047.84988 2014-07-01 15:59:00 | 4046.90000 | 4048.00000 | 4045.00000 | 4047.96000 | 90.6060 | 366649.1500 | 4046.62991 2014-07-01 16:00:00 | 4046.87000 | 4049.76000 | 4046.43000 | 4049.61000 | 62.1200 | 251445.5700 | 4047.74000 2014-07-01 16:01:00 | 4049.65000 | 4056.00000 | 4049.65000 | 4056.00000 | 85.4580 | 346384.3900 | 4053.26996 2014-07-01 16:02:00 | 4054.40000 | 4055.92000 | 4052.36000 | 4054.01000 | 67.4151 | 273322.9200 | 4054.32992 2014-07-01 16:03:00 | 4053.47000 | 4055.82000 | 4053.36000 | 4054.08000 | 57.4250 | 232827.1600 | 4054.45993 2014-07-01 16:04:00 | 4054.73000 | 4054.73000 | 4052.31000 | 4053.36000 | 32.8950 | 133348.7600 | 4053.76996 2014-07-01 16:05:00 | 4053.36000 | 4053.36000 | 4050.25000 | 4050.25000 | 73.8971 | 299449.3400 | 4052.24995 2014-07-01 16:06:00 | 4050.25000 | 4050.89000 | 4049.48000 | 4050.29000 | 10.3700 | 42001.7800 | 4050.32000 2014-07-01 16:07:00 | 4049.55000 | 4052.00000 | 4049.26000 | 4049.75000 | 44.4680 | 180118.4400 | 4050.51998 2014-07-01 16:08:00 | 4049.75000 | 4050.00000 | 4048.37000 | 4048.85000 | 31.7810 | 128668.5500 | 4048.60001 2014-07-01 16:09:00 | 4049.57000 | 4051.59000 | 4047.94000 | 4049.22000 | 62.8450 | 254479.6100 | 4049.31992 2014-07-01 16:10:00 | 4049.94000 | 4052.00000 | 4049.25000 | 4051.61000 | 25.8330 | 104644.5500 | 4050.81002 2014-07-01 16:11:00 | 4051.61000 | 4053.36000 | 4050.30000 | 4051.37000 | 35.9900 | 145825.0600 | 4051.82000 2014-07-01 16:12:00 | 4051.48000 | 4056.83000 | 4051.48000 | 4054.08000 | 22.5770 | 91520.2500 | 4053.68998 2014-07-01 16:13:00 | 4054.99000 | 4055.00000 | 4051.10000 | 4052.70000 | 33.3770 | 135303.5700 | 4053.79998 2014-07-01 16:14:00 | 4052.02000 | 4057.97000 | 4051.19000 | 4055.01000 | 58.4540 | 237038.4800 | 4055.13006 2014-07-01 16:15:00 | 4055.04000 | 4056.98000 | 4053.99000 | 4054.99000 | 23.6350 | 95856.6000 | 4055.70997 2014-07-01 16:16:00 | 4055.00000 | 4055.00000 | 4053.08000 | 4055.00000 | 31.7730 | 128836.8200 | 4054.92002 2014-07-01 16:17:00 | 4055.15000 | 4055.90000 | 4054.72000 | 4055.22000 | 14.6940 | 59583.9400 | 4054.98001 2014-07-01 16:18:00 | 4054.74000 | 4055.90000 | 4054.74000 | 4055.14000 | 28.5360 | 115716.4100 | 4055.09997 2014-07-01 16:19:00 | 4055.12000 | 4055.90000 | 4054.04000 | 4055.90000 | 20.8790 | 84663.7600 | 4054.96999 2014-07-01 16:20:00 | 4055.89000 | 4055.89000 | 4054.49000 | 4055.15000 | 16.9620 | 68785.0700 | 4055.24001 2014-07-01 16:21:00 | 4055.15000 | 4055.73000 | 4054.00000 | 4054.00000 | 43.4240 | 176083.9800 | 4054.99004 2014-07-01 16:22:00 | 4053.98000 | 4055.67000 | 4051.20000 | 4052.20000 | 51.6931 | 209469.0500 | 4052.17004 2014-07-01 16:23:00 | 4053.04000 | 4054.98000 | 4052.21000 | 4054.05000 | 55.8311 | 226298.9300 | 4053.28001 2014-07-01 16:24:00 | 4054.05000 | 4056.06000 | 4053.70000 | 4055.91000 | 78.5330 | 318468.7500 | 4055.22006 2014-07-01 16:25:00 | 4055.60000 | 4055.60000 | 4053.92000 | 4053.92000 | 6.8700 | 27856.0500 | 4054.74000 2014-07-01 16:26:00 | 4054.28000 | 4055.22000 | 4053.92000 | 4054.05000 | 46.8170 | 189833.6200 | 4054.79997 2014-07-01 16:27:00 | 4055.02000 | 4055.63000 | 4054.00000 | 4054.80000 | 35.4550 | 143757.4800 | 4054.64996 2014-07-01 16:28:00 | 4055.90000 | 4055.96000 | 4055.04000 | 4055.06000 | 3.2250 | 13078.2100 | 4055.26000 2014-07-01 16:29:00 | 4055.06000 | 4057.93000 | 4055.06000 | 4057.83000 | 8.8500 | 35897.4300 | 4056.21000 2014-07-01 16:30:00 | 4056.61000 | 4057.68000 | 4049.95000 | 4049.95000 | 106.9941 | 433655.6100 | 4053.08011 2014-07-01 16:31:00 | 4049.95000 | 4054.02000 | 4049.02000 | 4049.85000 | 147.7609 | 598493.6700 | 4050.42003 2014-07-01 16:32:00 | 4049.80000 | 4051.92000 | 4049.12000 | 4051.70000 | 21.9610 | 88946.9300 | 4050.22001 2014-07-01 16:33:00 | 4051.74000 | 4053.16000 | 4049.82000 | 4050.00000 | 41.7400 | 169079.3200 | 4050.77000 2014-07-01 16:34:00 | 4050.00000 | 4050.00000 | 4049.21000 | 4050.00000 | 17.8240 | 72182.7000 | 4049.75002 2014-07-01 16:35:00 | 4049.23000 | 4050.00000 | 4048.94000 | 4048.94000 | 6.9680 | 28214.1800 | 4049.11000 2014-07-01 16:36:00 | 4048.92000 | 4051.06000 | 4048.76000 | 4049.16000 | 28.3660 | 114863.3000 | 4049.32997 2014-07-01 16:37:00 | 4049.15000 | 4051.06000 | 4048.70000 | 4051.00000 | 30.8560 | 124962.6200 | 4049.85997 2014-07-01 16:38:00 | 4050.26000 | 4050.98000 | 4049.01000 | 4049.20000 | 11.9190 | 48275.3100 | 4050.28000 2014-07-01 16:39:00 | 4049.22000 | 4051.00000 | 4049.09000 | 4049.11000 | 35.5560 | 143991.0800 | 4049.69996 2014-07-01 16:40:00 | 4049.11000 | 4049.12000 | 4049.01000 | 4049.01000 | 17.0060 | 68858.8100 | 4049.08998 2014-07-01 16:41:00 | 4049.76000 | 4049.76000 | 4048.02000 | 4049.01000 | 26.9880 | 109275.3400 | 4049.02999 2014-07-01 16:42:00 | 4048.05000 | 4051.41000 | 4048.04000 | 4048.52000 | 40.3070 | 163205.0300 | 4049.04997 2014-07-01 16:43:00 | 4048.52000 | 4049.78000 | 4047.94000 | 4047.94000 | 30.7300 | 124409.8400 | 4048.48000 2014-07-01 16:44:00 | 4047.94000 | 4047.94000 | 4045.97000 | 4045.98000 | 25.4610 | 103031.6700 | 4046.65001 2014-07-01 16:45:00 | 4045.96000 | 4048.52000 | 4045.47000 | 4047.71000 | 48.3080 | 195499.0600 | 4046.92998 2014-07-01 16:46:00 | 4047.08000 | 4048.02000 | 4046.32000 | 4048.00000 | 48.4850 | 196232.4300 | 4047.27994 2014-07-01 16:47:00 | 4048.02000 | 4049.98000 | 4048.00000 | 4049.06000 | 5.5350 | 22408.6600 | 4048.53999 2014-07-01 16:48:00 | 4050.00000 | 4051.01000 | 4049.43000 | 4049.61000 | 23.9300 | 96917.2600 | 4050.03000 2014-07-01 16:49:00 | 4050.90000 | 4050.90000 | 4049.64000 | 4050.13000 | 3.7320 | 15115.5600 | 4050.26000 2014-07-01 16:50:00 | 4050.19000 | 4050.98000 | 4050.19000 | 4050.44000 | 6.0950 | 24688.7900 | 4050.65999 2014-07-01 16:51:00 | 4050.44000 | 4050.96000 | 4049.12000 | 4049.33000 | 10.2440 | 41491.0200 | 4050.28001 2014-07-01 16:52:00 | 4049.40000 | 4049.40000 | 4049.12000 | 4049.32000 | 11.8740 | 48081.9000 | 4049.34001 2014-07-01 16:53:00 | 4049.32000 | 4050.77000 | 4049.32000 | 4049.39000 | 25.1310 | 101772.1300 | 4049.66001 2014-07-01 16:54:00 | 4049.67000 | 4050.34000 | 4049.40000 | 4049.40000 | 3.2480 | 13153.2000 | 4049.63000 2014-07-01 16:55:00 | 4050.34000 | 4050.34000 | 4049.48000 | 4049.48000 | 0.7540 | 3053.4700 | 4049.69000 2014-07-01 16:56:00 | 4050.00000 | 4050.00000 | 4049.42000 | 4049.46000 | 5.2160 | 21122.4900 | 4049.55999 2014-07-01 16:57:00 | 4050.36000 | 4053.02000 | 4050.00000 | 4051.21000 | 17.8420 | 72286.0000 | 4051.45001 2014-07-01 16:58:00 | 4051.83000 | 4053.50000 | 4051.26000 | 4052.58000 | 25.5480 | 103517.1900 | 4051.86999 2014-07-01 16:59:00 | 4052.58000 | 4053.30000 | 4052.56000 | 4052.96000 | 39.7470 | 161090.8900 | 4052.90997 2014-07-01 17:00:00 | 4052.90000 | 4055.20000 | 4052.90000 | 4054.74000 | 43.3130 | 175629.7800 | 4054.90003 2014-07-01 17:01:00 | 4054.20000 | 4055.95000 | 4054.00000 | 4055.95000 | 9.8600 | 39981.2900 | 4054.90000 2014-07-01 17:02:00 | 4055.13000 | 4057.00000 | 4055.13000 | 4055.70000 | 13.6170 | 55233.6300 | 4056.22999 2014-07-01 17:03:00 | 4055.70000 | 4056.50000 | 4055.02000 | 4056.50000 | 23.8850 | 96867.0900 | 4055.55997 2014-07-01 17:04:00 | 4055.53000 | 4056.49000 | 4053.14000 | 4053.14000 | 36.4600 | 147847.3500 | 4055.06000 2014-07-01 17:05:00 | 4052.33000 | 4054.07000 | 4052.13000 | 4053.80000 | 14.3180 | 58033.5700 | 4053.18999 2014-07-01 17:06:00 | 4053.68000 | 4053.73000 | 4052.00000 | 4052.00000 | 25.9250 | 105054.1000 | 4052.22997 2014-07-01 17:07:00 | 4052.02000 | 4052.09000 | 4051.28000 | 4052.09000 | 10.1760 | 41233.0100 | 4051.98999 2014-07-01 17:08:00 | 4051.29000 | 4051.99000 | 4050.86000 | 4051.99000 | 7.5640 | 30646.7400 | 4051.66001 2014-07-01 17:09:00 | 4051.99000 | 4052.04000 | 4051.21000 | 4052.04000 | 0.3120 | 1264.2000 | 4051.93000 2014-07-01 17:10:00 | 4052.04000 | 4053.00000 | 4052.02000 | 4052.10000 | 13.4840 | 54641.9200 | 4052.35001 2014-07-01 17:11:00 | 4052.59000 | 4054.55000 | 4052.14000 | 4054.36000 | 12.2500 | 49647.0000 | 4052.82000 2014-07-01 17:12:00 | 4053.19000 | 4054.58000 | 4053.19000 | 4053.40000 | 19.0810 | 77353.5900 | 4053.96000 2014-07-01 17:13:00 | 4054.17000 | 4054.17000 | 4053.47000 | 4053.47000 | 16.4340 | 66621.9100 | 4053.91002 2014-07-01 17:14:00 | 4053.42000 | 4053.91000 | 4053.40000 | 4053.91000 | 3.6220 | 14681.7300 | 4053.49000 2014-07-01 17:15:00 | 4053.42000 | 4053.82000 | 4053.00000 | 4053.79000 | 14.0000 | 56746.5200 | 4053.32000 2014-07-01 17:16:00 | 4053.82000 | 4054.00000 | 4053.05000 | 4054.00000 | 5.0450 | 20451.8000 | 4053.86999 2014-07-01 17:17:00 | 4054.00000 | 4056.46000 | 4053.41000 | 4056.46000 | 15.7720 | 63954.8100 | 4054.96001 2014-07-01 17:18:00 | 4056.46000 | 4056.62000 | 4055.66000 | 4055.66000 | 9.7670 | 39620.2000 | 4056.53999 2014-07-01 17:19:00 | 4055.66000 | 4055.68000 | 4055.66000 | 4055.66000 | 0.1770 | 717.8500 | 4055.66000 2014-07-01 17:20:00 | 4056.05000 | 4056.60000 | 4055.02000 | 4056.24000 | 16.5400 | 67092.3100 | 4056.37000 2014-07-01 17:21:00 | 4055.23000 | 4055.50000 | 4055.00000 | 4055.38000 | 6.5790 | 26678.0300 | 4055.03000 2014-07-01 17:22:00 | 4055.34000 | 4055.35000 | 4054.00000 | 4054.05000 | 4.1460 | 16810.9100 | 4054.73000 2014-07-01 17:23:00 | 4055.19000 | 4055.19000 | 4053.00000 | 4053.00000 | 15.2310 | 61742.3400 | 4053.73000 2014-07-01 17:24:00 | 4052.32000 | 4052.68000 | 4050.10000 | 4052.44000 | 44.0570 | 178484.5900 | 4051.21997 2014-07-01 17:25:00 | 4052.49000 | 4052.49000 | 4048.01000 | 4049.02000 | 83.9611 | 340002.8000 | 4049.53002 2014-07-01 17:26:00 | 4049.02000 | 4051.61000 | 4048.02000 | 4051.12000 | 32.3120 | 130864.3400 | 4050.02002 2014-07-01 17:27:00 | 4050.09000 | 4051.12000 | 4050.09000 | 4050.59000 | 9.7830 | 39630.2100 | 4050.93001 2014-07-01 17:28:00 | 4050.60000 | 4052.68000 | 4049.94000 | 4050.45000 | 38.0230 | 154025.7800 | 4050.86003 2014-07-01 17:29:00 | 4051.00000 | 4053.92000 | 4050.44000 | 4053.81000 | 8.1100 | 32866.8300 | 4052.63000 2014-07-01 17:30:00 | 4052.76000 | 4053.94000 | 4052.76000 | 4052.85000 | 18.9060 | 76632.0000 | 4053.31998 2014-07-01 17:31:00 | 4053.66000 | 4053.66000 | 4052.26000 | 4053.23000 | 20.0730 | 81345.4600 | 4052.48001 2014-07-01 17:32:00 | 4053.13000 | 4054.00000 | 4053.09000 | 4053.96000 | 20.1320 | 81606.7700 | 4053.58001 2014-07-01 17:33:00 | 4053.96000 | 4055.99000 | 4053.96000 | 4054.17000 | 25.1350 | 101907.6600 | 4054.40997 2014-07-01 17:34:00 | 4054.24000 | 4055.79000 | 4054.10000 | 4054.12000 | 16.1210 | 65365.9100 | 4054.71000 2014-07-01 17:35:00 | 4054.12000 | 4054.58000 | 4052.82000 | 4052.82000 | 12.4010 | 50273.3300 | 4053.97000 2014-07-01 17:36:00 | 4052.83000 | 4053.39000 | 4052.20000 | 4052.20000 | 6.6050 | 26770.6800 | 4053.08999 2014-07-01 17:37:00 | 4051.43000 | 4051.95000 | 4050.26000 | 4051.41000 | 20.7370 | 84007.2000 | 4051.07998 2014-07-01 17:38:00 | 4051.54000 | 4052.63000 | 4050.55000 | 4050.55000 | 20.2940 | 82230.4300 | 4051.96002 2014-07-01 17:39:00 | 4050.56000 | 4051.45000 | 4050.00000 | 4050.00000 | 28.3130 | 114679.0800 | 4050.40002 2014-07-01 17:40:00 | 4050.37000 | 4052.00000 | 4050.00000 | 4051.90000 | 21.6520 | 87705.6300 | 4050.69001 2014-07-01 17:41:00 | 4050.15000 | 4051.13000 | 4050.10000 | 4051.13000 | 23.7030 | 96016.0900 | 4050.80002 2014-07-01 17:42:00 | 4051.14000 | 4054.88000 | 4051.14000 | 4052.02000 | 36.9480 | 149755.5400 | 4053.13998 2014-07-01 17:43:00 | 4052.06000 | 4055.55000 | 4052.06000 | 4055.55000 | 10.3610 | 42011.1000 | 4054.73000 2014-07-01 17:44:00 | 4055.70000 | 4057.92000 | 4055.50000 | 4057.68000 | 18.1890 | 73791.1500 | 4056.91000 2014-07-01 17:45:00 | 4057.66000 | 4057.66000 | 4055.85000 | 4056.00000 | 8.4110 | 34126.1900 | 4057.33000 2014-07-01 17:46:00 | 4056.03000 | 4056.91000 | 4056.00000 | 4056.02000 | 3.1730 | 12869.8200 | 4056.04000 2014-07-01 17:47:00 | 4056.62000 | 4057.20000 | 4056.04000 | 4056.68000 | 37.0690 | 150370.9200 | 4056.50999 2014-07-01 17:48:00 | 4057.00000 | 4057.60000 | 4056.81000 | 4057.60000 | 10.0330 | 40704.6900 | 4057.08001 2014-07-01 17:49:00 | 4057.16000 | 4059.00000 | 4056.05000 | 4058.84000 | 25.2790 | 102568.2100 | 4057.44999 2014-07-01 17:50:00 | 4058.79000 | 4061.64000 | 4058.02000 | 4060.18000 | 79.7500 | 323762.6300 | 4059.72000 2014-07-01 17:51:00 | 4060.24000 | 4061.83000 | 4059.55000 | 4059.59000 | 36.8130 | 149502.5900 | 4061.14003 2014-07-01 17:52:00 | 4059.58000 | 4062.50000 | 4059.57000 | 4061.76000 | 45.9089 | 186434.3900 | 4060.95999 2014-07-01 17:53:00 | 4061.19000 | 4061.76000 | 4058.20000 | 4059.47000 | 21.0470 | 85436.2300 | 4059.30998 2014-07-01 17:54:00 | 4059.47000 | 4059.47000 | 4059.00000 | 4059.00000 | 10.3450 | 41990.5700 | 4059.01999 2014-07-01 17:55:00 | 4059.00000 | 4059.41000 | 4058.22000 | 4059.22000 | 7.4760 | 30345.3200 | 4059.02999 2014-07-01 17:56:00 | 4058.44000 | 4059.18000 | 4058.00000 | 4059.16000 | 4.5050 | 18286.3800 | 4059.12999 2014-07-01 17:57:00 | 4058.49000 | 4058.49000 | 4057.02000 | 4057.19000 | 6.6060 | 26806.7500 | 4057.93999 2014-07-01 17:58:00 | 4058.29000 | 4058.41000 | 4057.00000 | 4057.02000 | 6.9260 | 28102.4400 | 4057.52999 2014-07-01 17:59:00 | 4057.02000 | 4057.55000 | 4056.92000 | 4056.92000 | 8.5890 | 34847.0400 | 4057.17000 2014-07-01 18:00:00 | 4057.04000 | 4059.04000 | 4057.04000 | 4059.04000 | 9.3490 | 37933.3400 | 4057.48000 2014-07-01 18:01:00 | 4059.31000 | 4060.60000 | 4056.74000 | 4058.54000 | 8.7200 | 35398.1100 | 4059.42000 2014-07-01 18:02:00 | 4058.38000 | 4060.08000 | 4058.32000 | 4059.99000 | 25.2670 | 102578.4800 | 4059.77998 2014-07-01 18:03:00 | 4059.99000 | 4059.99000 | 4058.75000 | 4058.78000 | 9.4470 | 38344.2000 | 4058.87999 2014-07-01 18:04:00 | 4059.45000 | 4061.00000 | 4059.27000 | 4060.32000 | 25.4120 | 103168.1500 | 4059.82001 2014-07-01 18:05:00 | 4059.54000 | 4061.00000 | 4059.51000 | 4059.53000 | 8.2220 | 33383.1500 | 4060.22000 2014-07-01 18:06:00 | 4059.61000 | 4060.62000 | 4059.58000 | 4060.07000 | 14.7630 | 59934.7800 | 4059.80001 2014-07-01 18:07:00 | 4060.09000 | 4060.09000 | 4060.00000 | 4060.00000 | 3.2450 | 13174.8600 | 4060.05000 2014-07-01 18:08:00 | 4059.49000 | 4059.49000 | 4057.00000 | 4057.00000 | 10.2790 | 41717.8900 | 4058.55000 2014-07-01 18:09:00 | 4057.94000 | 4059.82000 | 4057.94000 | 4058.51000 | 23.1530 | 93970.7500 | 4058.69002 2014-07-01 18:10:00 | 4059.00000 | 4059.06000 | 4058.58000 | 4059.06000 | 8.6660 | 35174.5700 | 4058.91999 2014-07-01 18:11:00 | 4059.04000 | 4062.00000 | 4059.02000 | 4061.95000 | 69.4260 | 281860.4300 | 4059.86993 2014-07-01 18:12:00 | 4061.06000 | 4062.50000 | 4060.02000 | 4060.02000 | 16.7010 | 67821.1200 | 4060.90000 2014-07-01 18:13:00 | 4060.03000 | 4060.12000 | 4059.48000 | 4060.12000 | 9.8770 | 40099.8100 | 4059.91999 2014-07-01 18:14:00 | 4061.00000 | 4061.98000 | 4061.00000 | 4061.98000 | 1.7020 | 6912.0600 | 4061.14000 2014-07-01 18:15:00 | 4061.98000 | 4065.00000 | 4061.98000 | 4063.45000 | 51.1060 | 207646.2300 | 4063.04995 2014-07-01 18:16:00 | 4063.55000 | 4065.05000 | 4063.54000 | 4064.14000 | 23.2760 | 94611.2900 | 4064.75998 2014-07-01 18:17:00 | 4064.21000 | 4065.92000 | 4063.79000 | 4065.90000 | 22.3210 | 90731.9400 | 4064.87001 2014-07-01 18:18:00 | 4065.90000 | 4065.92000 | 4063.00000 | 4063.00000 | 21.0310 | 85488.0100 | 4064.86001 2014-07-01 18:19:00 | 4063.82000 | 4065.83000 | 4062.86000 | 4065.57000 | 28.8900 | 117429.5100 | 4064.71000 2014-07-01 18:20:00 | 4065.86000 | 4066.41000 | 4065.17000 | 4066.41000 | 8.6700 | 35250.9600 | 4065.86000 2014-07-01 18:21:00 | 4066.45000 | 4070.00000 | 4066.00000 | 4067.07000 | 79.9451 | 325268.4600 | 4068.65010 2014-07-01 18:22:00 | 4067.11000 | 4068.04000 | 4067.11000 | 4068.02000 | 27.5820 | 112199.8500 | 4067.86001 2014-07-01 18:23:00 | 4068.02000 | 4068.32000 | 4067.20000 | 4067.52000 | 29.4250 | 119703.9400 | 4068.09996 2014-07-01 18:24:00 | 4068.30000 | 4069.07000 | 4067.50000 | 4068.00000 | 34.2240 | 139232.4000 | 4068.27003 2014-07-01 18:25:00 | 4068.00000 | 4068.34000 | 4066.06000 | 4066.13000 | 15.4210 | 62731.0000 | 4067.89000 2014-07-01 18:26:00 | 4066.17000 | 4067.17000 | 4066.17000 | 4067.00000 | 42.4060 | 172464.4900 | 4066.97996 2014-07-01 18:27:00 | 4067.00000 | 4069.21000 | 4066.03000 | 4066.37000 | 28.7860 | 117096.7000 | 4067.83997 2014-07-01 18:28:00 | 4066.38000 | 4067.96000 | 4066.36000 | 4066.65000 | 7.6610 | 31158.6700 | 4067.18000 2014-07-01 18:29:00 | 4067.93000 | 4067.94000 | 4066.64000 | 4067.05000 | 2.5880 | 10525.4500 | 4067.02000 2014-07-01 18:30:00 | 4067.05000 | 4067.24000 | 4066.13000 | 4066.13000 | 3.8810 | 15784.4800 | 4067.12000 2014-07-01 18:31:00 | 4066.18000 | 4067.20000 | 4066.03000 | 4066.03000 | 6.9060 | 28084.2000 | 4066.63999 2014-07-01 18:32:00 | 4066.03000 | 4067.00000 | 4066.03000 | 4066.80000 | 9.4620 | 38478.5700 | 4066.64000 2014-07-01 18:33:00 | 4066.03000 | 4066.87000 | 4066.03000 | 4066.64000 | 1.4430 | 5868.1400 | 4066.63000 2014-07-01 18:34:00 | 4066.03000 | 4066.23000 | 4065.50000 | 4065.50000 | 12.9940 | 52834.3000 | 4066.05001 2014-07-01 18:35:00 | 4066.13000 | 4066.15000 | 4066.13000 | 4066.15000 | 0.8220 | 3342.3600 | 4066.14000 2014-07-01 18:36:00 | 4065.51000 | 4065.51000 | 4064.96000 | 4064.96000 | 7.0920 | 28829.8500 | 4065.12000 2014-07-01 18:37:00 | 4064.31000 | 4067.00000 | 4062.50000 | 4064.18000 | 15.3850 | 62542.6200 | 4065.16998 2014-07-01 18:38:00 | 4063.76000 | 4064.03000 | 4063.18000 | 4063.18000 | 8.8900 | 36123.9000 | 4063.43000 2014-07-01 18:39:00 | 4063.13000 | 4063.13000 | 4060.34000 | 4060.66000 | 6.6410 | 26979.9800 | 4062.64000 2014-07-01 18:40:00 | 4060.61000 | 4067.00000 | 4060.61000 | 4063.57000 | 27.5190 | 111805.2500 | 4062.83999 2014-07-01 18:41:00 | 4062.00000 | 4064.17000 | 4061.97000 | 4063.52000 | 4.5210 | 18367.4500 | 4062.70000 2014-07-01 18:42:00 | 4063.19000 | 4063.51000 | 4063.19000 | 4063.29000 | 0.7970 | 3238.4800 | 4063.34000 2014-07-01 18:43:00 | 4064.29000 | 4066.99000 | 4063.52000 | 4065.97000 | 12.0750 | 49089.8300 | 4065.40999 2014-07-01 18:44:00 | 4066.02000 | 4066.04000 | 4064.36000 | 4064.63000 | 19.2680 | 78325.1100 | 4065.03999 2014-07-01 18:45:00 | 4065.97000 | 4066.02000 | 4061.08000 | 4064.02000 | 30.3650 | 123409.2700 | 4064.18996 2014-07-01 18:46:00 | 4063.01000 | 4064.26000 | 4061.08000 | 4062.49000 | 11.5840 | 47064.4300 | 4062.88001 2014-07-01 18:47:00 | 4062.59000 | 4065.00000 | 4062.59000 | 4064.97000 | 14.4710 | 58816.7200 | 4064.45000 2014-07-01 18:48:00 | 4064.97000 | 4066.02000 | 4063.94000 | 4065.23000 | 23.7070 | 96371.3400 | 4065.09998 2014-07-01 18:49:00 | 4065.27000 | 4068.00000 | 4065.27000 | 4066.98000 | 19.8570 | 80741.4500 | 4066.14999 2014-07-01 18:50:00 | 4065.51000 | 4067.00000 | 4062.70000 | 4065.61000 | 34.7170 | 141177.8100 | 4066.52997 2014-07-01 18:51:00 | 4066.97000 | 4066.97000 | 4065.61000 | 4066.81000 | 3.8600 | 15697.7300 | 4066.77000 2014-07-01 18:52:00 | 4066.89000 | 4068.00000 | 4066.89000 | 4067.07000 | 10.8880 | 44284.0900 | 4067.23999 2014-07-01 18:53:00 | 4067.07000 | 4067.81000 | 4067.07000 | 4067.09000 | 2.7060 | 11005.7700 | 4067.17000 2014-07-01 18:54:00 | 4067.61000 | 4067.61000 | 4065.00000 | 4065.41000 | 12.1800 | 49521.6400 | 4065.82000 2014-07-01 18:55:00 | 4066.09000 | 4066.72000 | 4066.03000 | 4066.72000 | 5.7610 | 23424.6300 | 4066.07000 2014-07-01 18:56:00 | 4066.70000 | 4066.80000 | 4065.54000 | 4066.39000 | 11.8510 | 48190.0100 | 4066.32000 2014-07-01 18:57:00 | 4066.39000 | 4067.46000 | 4065.05000 | 4065.14000 | 8.8600 | 36028.0800 | 4066.37000 2014-07-01 18:58:00 | 4066.32000 | 4066.52000 | 4065.21000 | 4066.46000 | 8.3020 | 33758.1800 | 4066.27000 2014-07-01 18:59:00 | 4065.93000 | 4067.90000 | 4065.93000 | 4067.11000 | 12.0560 | 49032.2600 | 4067.03999 2014-07-01 19:00:00 | 4067.14000 | 4068.03000 | 4066.78000 | 4067.58000 | 12.0970 | 49202.3500 | 4067.31999 2014-07-01 19:01:00 | 4068.73000 | 4069.66000 | 4067.93000 | 4069.66000 | 13.4520 | 54736.2000 | 4069.00001 2014-07-01 19:02:00 | 4069.68000 | 4073.98000 | 4069.66000 | 4071.99000 | 34.2130 | 139272.8100 | 4070.76003 2014-07-01 19:03:00 | 4072.00000 | 4072.61000 | 4070.23000 | 4070.98000 | 16.9330 | 68946.1400 | 4071.70001 2014-07-01 19:04:00 | 4070.98000 | 4071.00000 | 4068.88000 | 4068.88000 | 7.3780 | 30030.0100 | 4070.21000 2014-07-01 19:05:00 | 4069.90000 | 4069.90000 | 4069.80000 | 4069.80000 | 0.2500 | 1017.4700 | 4069.88000 2014-07-01 19:06:00 | 4069.80000 | 4069.80000 | 4067.97000 | 4067.97000 | 9.0390 | 36776.7800 | 4068.68000 2014-07-01 19:07:00 | 4067.93000 | 4067.93000 | 4067.00000 | 4067.92000 | 2.6740 | 10875.4500 | 4067.11000 2014-07-01 19:08:00 | 4067.92000 | 4067.92000 | 4066.72000 | 4067.70000 | 17.6490 | 71787.3400 | 4067.50000 2014-07-01 19:09:00 | 4067.00000 | 4068.90000 | 4067.00000 | 4068.51000 | 21.0760 | 85731.3500 | 4067.71998 2014-07-01 19:10:00 | 4068.51000 | 4073.89000 | 4067.41000 | 4072.69000 | 75.3450 | 306617.1200 | 4069.50991 2014-07-01 19:11:00 | 4072.66000 | 4072.98000 | 4072.28000 | 4072.98000 | 7.6650 | 31216.9900 | 4072.66999 2014-07-01 19:12:00 | 4072.69000 | 4073.00000 | 4072.32000 | 4072.39000 | 5.4260 | 22097.8700 | 4072.58999 2014-07-01 19:13:00 | 4072.78000 | 4072.79000 | 4071.02000 | 4071.95000 | 13.1210 | 53430.0700 | 4072.10000 2014-07-01 19:14:00 | 4071.03000 | 4071.95000 | 4071.00000 | 4071.93000 | 4.3160 | 17571.4900 | 4071.24000 2014-07-01 19:15:00 | 4071.42000 | 4071.81000 | 4070.07000 | 4070.35000 | 21.8160 | 88804.2000 | 4070.59998 2014-07-01 19:16:00 | 4070.02000 | 4071.69000 | 4070.00000 | 4071.44000 | 9.9310 | 40422.5400 | 4070.34000 2014-07-01 19:17:00 | 4071.44000 | 4074.00000 | 4071.44000 | 4071.50000 | 9.7830 | 39844.2400 | 4072.80001 2014-07-01 19:18:00 | 4072.92000 | 4074.00000 | 4071.87000 | 4073.10000 | 15.9310 | 64894.8100 | 4073.49000 2014-07-01 19:19:00 | 4073.50000 | 4073.98000 | 4068.00000 | 4071.36000 | 33.4230 | 136071.0300 | 4071.18002 2014-07-01 19:20:00 | 4071.36000 | 4072.51000 | 4070.00000 | 4070.02000 | 25.7520 | 104825.4000 | 4070.57001 2014-07-01 19:21:00 | 4070.00000 | 4070.00000 | 4068.15000 | 4068.15000 | 17.4230 | 70901.0900 | 4069.40001 2014-07-01 19:22:00 | 4068.11000 | 4068.13000 | 4066.13000 | 4067.92000 | 17.4140 | 70827.8800 | 4067.30002 2014-07-01 19:23:00 | 4066.73000 | 4072.16000 | 4066.31000 | 4071.62000 | 8.7830 | 35742.9000 | 4069.55001 2014-07-01 19:24:00 | 4071.62000 | 4072.79000 | 4071.62000 | 4071.97000 | 0.9640 | 3925.4900 | 4072.08000 2014-07-01 19:25:00 | 4072.30000 | 4072.45000 | 4068.35000 | 4070.45000 | 13.9040 | 56599.6600 | 4070.75001 2014-07-01 19:26:00 | 4070.85000 | 4071.34000 | 4068.65000 | 4070.90000 | 24.7020 | 100546.9300 | 4070.40001 2014-07-01 19:27:00 | 4070.97000 | 4071.58000 | 4070.45000 | 4071.32000 | 4.1960 | 17082.4600 | 4071.13000 2014-07-01 19:28:00 | 4071.27000 | 4071.98000 | 4070.97000 | 4071.47000 | 11.4900 | 46781.2400 | 4071.47000 2014-07-01 19:29:00 | 4071.87000 | 4072.63000 | 4071.87000 | 4072.50000 | 14.8690 | 60551.5300 | 4072.33000 2014-07-01 19:30:00 | 4071.63000 | 4072.60000 | 4070.49000 | 4070.49000 | 2.2890 | 9319.9300 | 4071.62000 2014-07-01 19:31:00 | 4072.33000 | 4073.00000 | 4071.95000 | 4073.00000 | 15.1080 | 61527.3000 | 4072.49999 2014-07-01 19:32:00 | 4073.00000 | 4074.00000 | 4072.05000 | 4073.62000 | 27.5310 | 112142.2500 | 4073.31001 2014-07-01 19:33:00 | 4072.33000 | 4074.00000 | 4072.33000 | 4073.96000 | 15.0280 | 61215.2200 | 4073.40999 2014-07-01 19:34:00 | 4073.96000 | 4075.00000 | 4071.68000 | 4074.11000 | 28.1720 | 114772.6000 | 4074.00001 2014-07-01 19:35:00 | 4074.98000 | 4075.50000 | 4074.00000 | 4074.00000 | 20.5130 | 83590.3500 | 4074.99002 2014-07-01 19:36:00 | 4074.04000 | 4074.71000 | 4070.90000 | 4073.92000 | 2.5580 | 10419.2300 | 4073.20000 2014-07-01 19:37:00 | 4072.00000 | 4073.91000 | 4070.88000 | 4071.63000 | 10.3700 | 42229.3100 | 4072.26000 2014-07-01 19:38:00 | 4071.63000 | 4071.63000 | 4070.02000 | 4070.29000 | 10.6380 | 43303.8300 | 4070.66999 2014-07-01 19:39:00 | 4070.02000 | 4071.34000 | 4070.02000 | 4070.58000 | 15.1990 | 61869.9700 | 4070.66000 2014-07-01 19:40:00 | 4070.58000 | 4074.96000 | 4070.00000 | 4070.53000 | 10.8030 | 43976.7700 | 4070.79001 2014-07-01 19:41:00 | 4069.17000 | 4074.98000 | 4069.00000 | 4073.74000 | 9.1030 | 37042.8400 | 4069.30001 2014-07-01 19:42:00 | 4069.74000 | 4071.20000 | 4069.74000 | 4070.22000 | 2.3430 | 9537.0100 | 4070.43000 2014-07-01 19:43:00 | 4070.02000 | 4070.41000 | 4069.50000 | 4070.09000 | 8.1010 | 32969.4200 | 4069.80000 2014-07-01 19:44:00 | 4069.99000 | 4073.00000 | 4069.00000 | 4070.41000 | 24.5800 | 100056.2800 | 4070.64000 2014-07-01 19:45:00 | 4070.39000 | 4070.39000 | 4065.97000 | 4065.97000 | 25.6490 | 104340.2000 | 4067.99999 2014-07-01 19:46:00 | 4065.97000 | 4065.97000 | 4062.98000 | 4062.98000 | 30.6580 | 124595.5700 | 4064.04998 2014-07-01 19:47:00 | 4061.30000 | 4061.88000 | 4056.51000 | 4058.33000 | 33.5470 | 136166.7900 | 4058.98997 2014-07-01 19:48:00 | 4058.00000 | 4058.93000 | 4057.39000 | 4057.84000 | 19.2230 | 78001.2000 | 4057.70001 2014-07-01 19:49:00 | 4058.83000 | 4064.89000 | 4057.82000 | 4062.96000 | 37.1410 | 150849.7900 | 4061.54001 2014-07-01 19:50:00 | 4062.33000 | 4062.96000 | 4057.58000 | 4060.67000 | 8.1510 | 33105.9800 | 4061.58000 2014-07-01 19:51:00 | 4060.78000 | 4061.58000 | 4059.00000 | 4059.00000 | 28.8460 | 117114.0600 | 4059.97997 2014-07-01 19:52:00 | 4059.00000 | 4059.98000 | 4056.68000 | 4058.83000 | 5.7720 | 23421.0400 | 4057.70000 2014-07-01 19:53:00 | 4059.46000 | 4059.72000 | 4058.64000 | 4059.12000 | 5.8530 | 23759.4200 | 4059.36000 2014-07-01 19:54:00 | 4060.04000 | 4060.04000 | 4060.04000 | 4060.04000 | 0.0410 | 166.4600 | 4060.04000 2014-07-01 19:55:00 | 4058.69000 | 4059.61000 | 4057.24000 | 4057.24000 | 23.5180 | 95431.8100 | 4057.81999 2014-07-01 19:56:00 | 4059.06000 | 4059.06000 | 4057.65000 | 4057.65000 | 3.1310 | 12705.5600 | 4057.99000 2014-07-01 19:57:00 | 4059.20000 | 4062.05000 | 4059.18000 | 4061.29000 | 6.6100 | 26836.1700 | 4059.94000 2014-07-01 19:58:00 | 4060.84000 | 4062.90000 | 4060.52000 | 4062.09000 | 6.3640 | 25847.4700 | 4061.51001 2014-07-01 19:59:00 | 4062.88000 | 4069.00000 | 4062.88000 | 4066.91000 | 30.5730 | 124306.6900 | 4065.90002 2014-07-01 20:00:00 | 4066.92000 | 4067.07000 | 4063.22000 | 4063.22000 | 15.8030 | 64253.1400 | 4065.88001 2014-07-01 20:01:00 | 4062.36000 | 4062.36000 | 4059.91000 | 4061.44000 | 10.4230 | 42325.1200 | 4060.74001 2014-07-01 20:02:00 | 4061.44000 | 4066.59000 | 4061.32000 | 4061.53000 | 8.0770 | 32805.4400 | 4061.58999 2014-07-01 20:03:00 | 4061.53000 | 4062.74000 | 4061.27000 | 4062.50000 | 2.3060 | 9365.6700 | 4061.43000 2014-07-01 20:04:00 | 4062.32000 | 4062.32000 | 4062.06000 | 4062.06000 | 0.8290 | 3367.5300 | 4062.15000 2014-07-01 20:05:00 | 4062.05000 | 4064.90000 | 4061.97000 | 4064.39000 | 13.7640 | 55933.3500 | 4063.74001 2014-07-01 20:06:00 | 4064.98000 | 4064.98000 | 4063.47000 | 4064.91000 | 4.0880 | 16616.8700 | 4064.79000 2014-07-01 20:07:00 | 4064.92000 | 4064.92000 | 4062.82000 | 4063.79000 | 11.6790 | 47469.0200 | 4064.48000 2014-07-01 20:08:00 | 4065.16000 | 4068.00000 | 4064.58000 | 4064.95000 | 10.3550 | 42102.4100 | 4065.89999 2014-07-01 20:09:00 | 4066.26000 | 4066.26000 | 4064.10000 | 4064.10000 | 3.1910 | 12974.4400 | 4065.95000 2014-07-01 20:10:00 | 4064.91000 | 4065.28000 | 4064.00000 | 4064.30000 | 8.2940 | 33708.5500 | 4064.21001 2014-07-01 20:11:00 | 4063.40000 | 4064.70000 | 4063.40000 | 4064.61000 | 1.1650 | 4735.1500 | 4064.51000 2014-07-01 20:12:00 | 4064.51000 | 4065.86000 | 4064.51000 | 4065.86000 | 4.7600 | 19352.0100 | 4065.55000 2014-07-01 20:13:00 | 4065.86000 | 4067.36000 | 4065.86000 | 4067.31000 | 3.3470 | 13612.4500 | 4067.06000 2014-07-01 20:14:00 | 4067.31000 | 4068.96000 | 4066.60000 | 4068.96000 | 8.8670 | 36068.1400 | 4067.67999 2014-07-01 20:15:00 | 4068.95000 | 4068.96000 | 4067.89000 | 4068.05000 | 3.2170 | 13089.4400 | 4068.83000 2014-07-01 20:16:00 | 4068.87000 | 4068.87000 | 4068.87000 | 4068.87000 | 0.1000 | 406.8900 | 4068.87000 2014-07-01 20:17:00 | 4068.72000 | 4069.01000 | 4067.81000 | 4067.84000 | 4.7020 | 19129.9600 | 4068.47000 2014-07-01 20:18:00 | 4068.66000 | 4068.71000 | 4067.73000 | 4067.73000 | 3.9810 | 16196.5300 | 4068.46000 2014-07-01 20:19:00 | 4068.10000 | 4069.01000 | 4068.07000 | 4068.91000 | 3.9000 | 15867.9100 | 4068.70000 2014-07-01 20:20:00 | 4069.04000 | 4071.00000 | 4068.99000 | 4069.19000 | 12.5690 | 51153.3000 | 4069.80000 2014-07-01 20:21:00 | 4070.13000 | 4070.59000 | 4069.05000 | 4069.96000 | 15.6190 | 63570.2400 | 4070.06000 2014-07-01 20:22:00 | 4069.85000 | 4071.73000 | 4069.85000 | 4071.70000 | 21.5630 | 87780.2000 | 4070.87002 2014-07-01 20:23:00 | 4071.70000 | 4071.73000 | 4070.57000 | 4070.63000 | 5.2290 | 21287.7300 | 4071.09000 2014-07-01 20:24:00 | 4070.65000 | 4072.80000 | 4070.65000 | 4071.61000 | 1.1870 | 4832.8600 | 4071.49000 2014-07-01 20:25:00 | 4071.80000 | 4073.99000 | 4071.80000 | 4072.30000 | 2.1760 | 8862.0900 | 4072.65000 2014-07-01 20:26:00 | 4073.01000 | 4073.02000 | 4072.30000 | 4072.54000 | 4.8790 | 19869.7500 | 4072.51000 2014-07-01 20:27:00 | 4072.57000 | 4073.62000 | 4072.57000 | 4073.02000 | 8.4980 | 34612.6200 | 4073.03000 2014-07-01 20:28:00 | 4073.02000 | 4073.41000 | 4068.87000 | 4073.00000 | 9.3700 | 38161.7000 | 4072.75000 2014-07-01 20:29:00 | 4072.44000 | 4073.17000 | 4071.05000 | 4071.79000 | 13.9850 | 56950.5500 | 4072.25998 2014-07-01 20:30:00 | 4071.85000 | 4072.01000 | 4070.57000 | 4070.57000 | 22.0640 | 89844.0800 | 4071.98002 2014-07-01 20:31:00 | 4071.80000 | 4071.80000 | 4069.89000 | 4070.76000 | 3.0190 | 12289.0800 | 4070.58000 2014-07-01 20:32:00 | 4070.76000 | 4071.46000 | 4066.66000 | 4071.46000 | 18.6850 | 76016.6000 | 4068.32002 2014-07-01 20:33:00 | 4068.33000 | 4070.30000 | 4066.81000 | 4069.16000 | 9.3930 | 38212.6600 | 4068.21001 2014-07-01 20:34:00 | 4070.00000 | 4073.00000 | 4065.98000 | 4069.16000 | 25.1650 | 102382.2000 | 4068.43997 2014-07-01 20:35:00 | 4070.18000 | 4076.84000 | 4064.98000 | 4076.84000 | 40.7570 | 165867.2200 | 4069.65997 2014-07-01 20:36:00 | 4077.00000 | 4077.50000 | 4066.00000 | 4069.45000 | 29.9560 | 121903.9300 | 4069.42997 2014-07-01 20:37:00 | 4069.55000 | 4074.00000 | 4064.00000 | 4071.79000 | 14.0660 | 57254.9700 | 4070.44999 2014-07-01 20:38:00 | 4071.76000 | 4076.97000 | 4070.80000 | 4076.97000 | 31.2950 | 127461.1400 | 4072.88996 2014-07-01 20:39:00 | 4075.82000 | 4077.50000 | 4071.88000 | 4074.33000 | 29.7540 | 121273.6100 | 4075.88003 2014-07-01 20:40:00 | 4074.33000 | 4076.18000 | 4071.60000 | 4073.40000 | 21.0150 | 85635.6600 | 4074.97997 2014-07-01 20:41:00 | 4074.16000 | 4075.67000 | 4069.80000 | 4069.83000 | 6.1690 | 25124.2900 | 4072.67000 2014-07-01 20:42:00 | 4070.51000 | 4072.88000 | 4068.00000 | 4069.76000 | 27.4180 | 111623.2800 | 4071.16999 2014-07-01 20:43:00 | 4069.62000 | 4070.00000 | 4069.29000 | 4069.97000 | 16.9050 | 68799.5500 | 4069.76998 2014-07-01 20:44:00 | 4070.00000 | 4071.56000 | 4069.47000 | 4069.78000 | 13.0080 | 52943.1900 | 4070.04999 2014-07-01 20:45:00 | 4071.36000 | 4071.37000 | 4067.66000 | 4067.66000 | 6.7310 | 27392.2200 | 4069.56000 2014-07-01 20:46:00 | 4067.66000 | 4067.66000 | 4065.67000 | 4066.00000 | 5.0790 | 20653.7200 | 4066.49000 2014-07-01 20:47:00 | 4065.67000 | 4065.67000 | 4064.63000 | 4064.63000 | 19.3530 | 78670.7700 | 4065.04001 2014-07-01 20:48:00 | 4064.31000 | 4064.31000 | 4063.59000 | 4064.00000 | 1.0400 | 4226.5400 | 4063.98000 2014-07-01 20:49:00 | 4063.33000 | 4064.06000 | 4062.43000 | 4063.14000 | 5.2030 | 21141.0300 | 4063.24000 2014-07-01 20:50:00 | 4063.57000 | 4064.41000 | 4062.93000 | 4062.93000 | 4.0250 | 16355.5600 | 4063.49000 2014-07-01 20:51:00 | 4062.91000 | 4062.91000 | 4059.96000 | 4060.93000 | 41.4800 | 168453.9900 | 4061.09000 2014-07-01 20:52:00 | 4060.04000 | 4060.90000 | 4052.00000 | 4053.97000 | 49.1100 | 199160.5600 | 4055.40000 2014-07-01 20:53:00 | 4053.98000 | 4053.98000 | 4040.20000 | 4045.79000 | 200.5009 | 811260.5500 | 4046.17004 2014-07-01 20:54:00 | 4043.97000 | 4047.73000 | 4043.90000 | 4046.92000 | 47.2260 | 191048.9200 | 4045.41995 2014-07-01 20:55:00 | 4047.33000 | 4048.20000 | 4040.00000 | 4040.02000 | 123.0731 | 497431.8800 | 4041.76009 2014-07-01 20:56:00 | 4040.02000 | 4040.19000 | 4020.00000 | 4025.91000 | 436.6700 | 1760195.1200 | 4030.95000 2014-07-01 20:57:00 | 4025.89000 | 4026.00000 | 4020.00000 | 4021.40000 | 151.3261 | 608772.9000 | 4022.91985 2014-07-01 20:58:00 | 4021.96000 | 4021.96000 | 4010.02000 | 4012.77000 | 192.7029 | 773499.8100 | 4013.95014 2014-07-01 20:59:00 | 4010.12000 | 4020.97000 | 4010.00000 | 4016.14000 | 104.1731 | 418323.7200 | 4015.66008 2014-07-01 21:00:00 | 4016.16000 | 4023.97000 | 4016.07000 | 4022.99000 | 72.7191 | 292401.8800 | 4020.97998 2014-07-01 21:01:00 | 4021.74000 | 4024.35000 | 4020.15000 | 4022.09000 | 41.3810 | 166430.1300 | 4021.90001 2014-07-01 21:02:00 | 4023.00000 | 4023.00000 | 4016.09000 | 4018.14000 | 26.0810 | 104853.4600 | 4020.30001 2014-07-01 21:03:00 | 4018.14000 | 4018.14000 | 4010.00000 | 4012.23000 | 91.3929 | 366837.5100 | 4013.85007 2014-07-01 21:04:00 | 4012.23000 | 4016.14000 | 4012.20000 | 4016.11000 | 58.2460 | 233810.1200 | 4014.17994 2014-07-01 21:05:00 | 4016.14000 | 4019.00000 | 4010.50000 | 4010.52000 | 28.6060 | 114867.5000 | 4015.49997 2014-07-01 21:06:00 | 4011.89000 | 4017.05000 | 4010.50000 | 4017.03000 | 30.6290 | 122940.8200 | 4013.86999 2014-07-01 21:07:00 | 4017.25000 | 4023.96000 | 4017.11000 | 4021.39000 | 35.8280 | 144051.9000 | 4020.64998 2014-07-01 21:08:00 | 4021.40000 | 4023.36000 | 4017.74000 | 4017.74000 | 16.5130 | 66388.1200 | 4020.36001 2014-07-01 21:09:00 | 4017.52000 | 4018.92000 | 4015.99000 | 4017.78000 | 17.0830 | 68630.6200 | 4017.48001 2014-07-01 21:10:00 | 4017.78000 | 4019.73000 | 4015.46000 | 4018.17000 | 20.7400 | 83319.1500 | 4017.32000 2014-07-01 21:11:00 | 4018.43000 | 4018.43000 | 4016.02000 | 4018.15000 | 22.5290 | 90494.6700 | 4016.80999 2014-07-01 21:12:00 | 4016.56000 | 4018.15000 | 4014.55000 | 4016.00000 | 23.1510 | 92998.1000 | 4017.02001 2014-07-01 21:13:00 | 4016.59000 | 4022.71000 | 4016.05000 | 4022.65000 | 32.5400 | 130786.8800 | 4019.26000 2014-07-01 21:14:00 | 4022.63000 | 4029.05000 | 4021.40000 | 4029.05000 | 97.9159 | 394033.2700 | 4024.19990 2014-07-01 21:15:00 | 4029.13000 | 4036.49000 | 4029.13000 | 4035.12000 | 56.1960 | 226729.1200 | 4034.60994 2014-07-01 21:16:00 | 4035.09000 | 4036.41000 | 4029.44000 | 4030.65000 | 38.2700 | 154399.1800 | 4034.47000 2014-07-01 21:17:00 | 4030.64000 | 4030.69000 | 4025.58000 | 4026.59000 | 18.0100 | 72520.6900 | 4026.69000 2014-07-01 21:18:00 | 4026.50000 | 4029.99000 | 4026.39000 | 4029.40000 | 32.7340 | 131839.1500 | 4027.59003 2014-07-01 21:19:00 | 4029.96000 | 4032.78000 | 4029.40000 | 4030.00000 | 33.1600 | 133643.7900 | 4030.27000 2014-07-01 21:20:00 | 4029.98000 | 4029.98000 | 4019.30000 | 4020.81000 | 16.9040 | 68012.7100 | 4023.47002 2014-07-01 21:21:00 | 4021.17000 | 4022.39000 | 4016.49000 | 4022.39000 | 21.5610 | 86661.4100 | 4019.36001 2014-07-01 21:22:00 | 4022.39000 | 4024.27000 | 4018.00000 | 4021.28000 | 30.1340 | 121206.5500 | 4022.25003 2014-07-01 21:23:00 | 4021.28000 | 4022.33000 | 4020.61000 | 4022.01000 | 16.7740 | 67463.7900 | 4021.93002 2014-07-01 21:24:00 | 4022.04000 | 4023.12000 | 4021.59000 | 4022.10000 | 15.8190 | 63628.3600 | 4022.27000 2014-07-01 21:25:00 | 4022.26000 | 4024.00000 | 4022.19000 | 4024.00000 | 76.9030 | 309421.6600 | 4023.53006 2014-07-01 21:26:00 | 4024.00000 | 4024.00000 | 4017.83000 | 4017.83000 | 31.4150 | 126323.2400 | 4021.10996 2014-07-01 21:27:00 | 4017.82000 | 4019.93000 | 4017.07000 | 4019.88000 | 24.4110 | 98093.0200 | 4018.39001 2014-07-01 21:28:00 | 4019.91000 | 4023.40000 | 4019.91000 | 4021.52000 | 24.9700 | 100410.4000 | 4021.24000 2014-07-01 21:29:00 | 4021.69000 | 4022.47000 | 4017.86000 | 4018.36000 | 15.7940 | 63504.5800 | 4020.80002 2014-07-01 21:30:00 | 4018.36000 | 4018.36000 | 4015.55000 | 4016.00000 | 35.0070 | 140597.7500 | 4016.27997 2014-07-01 21:31:00 | 4017.53000 | 4020.00000 | 4017.00000 | 4018.10000 | 27.9390 | 112271.7100 | 4018.45999 2014-07-01 21:32:00 | 4018.10000 | 4018.10000 | 4016.00000 | 4017.00000 | 23.5700 | 94689.8600 | 4017.39000 2014-07-01 21:33:00 | 4017.00000 | 4017.34000 | 4016.25000 | 4017.20000 | 6.2610 | 25150.0200 | 4016.93000 2014-07-01 21:34:00 | 4017.30000 | 4022.75000 | 4017.30000 | 4021.96000 | 20.1270 | 80918.7600 | 4020.40998 2014-07-01 21:35:00 | 4021.99000 | 4027.53000 | 4021.42000 | 4024.65000 | 97.6541 | 392947.4800 | 4023.87010 2014-07-01 21:36:00 | 4024.77000 | 4024.77000 | 4020.00000 | 4022.03000 | 44.6140 | 179410.2400 | 4021.39004 2014-07-01 21:37:00 | 4020.59000 | 4021.78000 | 4020.00000 | 4021.61000 | 7.5060 | 30177.8200 | 4020.48999 2014-07-01 21:38:00 | 4021.00000 | 4021.00000 | 4018.99000 | 4018.99000 | 8.7240 | 35062.2500 | 4019.06001 2014-07-01 21:39:00 | 4018.72000 | 4018.72000 | 4011.00000 | 4012.15000 | 57.6860 | 231423.0800 | 4011.76994 2014-07-01 21:40:00 | 4012.12000 | 4013.72000 | 4011.00000 | 4011.20000 | 33.0440 | 132576.4000 | 4012.12003 2014-07-01 21:41:00 | 4011.07000 | 4013.72000 | 4011.00000 | 4013.72000 | 27.2250 | 109219.4700 | 4011.72997 2014-07-01 21:42:00 | 4013.75000 | 4013.97000 | 4011.10000 | 4013.97000 | 10.4670 | 42003.0100 | 4012.89999 2014-07-01 21:43:00 | 4013.97000 | 4017.94000 | 4013.75000 | 4015.12000 | 19.0230 | 76379.9500 | 4015.14001 2014-07-01 21:44:00 | 4015.12000 | 4017.86000 | 4014.29000 | 4017.73000 | 24.7400 | 99354.4700 | 4015.94000 2014-07-01 21:45:00 | 4017.67000 | 4019.16000 | 4016.67000 | 4019.00000 | 10.2260 | 41087.8800 | 4017.97999 2014-07-01 21:46:00 | 4018.93000 | 4022.04000 | 4018.90000 | 4020.31000 | 16.5350 | 66470.3800 | 4019.97998 2014-07-01 21:47:00 | 4020.34000 | 4022.70000 | 4020.30000 | 4021.25000 | 22.1930 | 89240.6500 | 4021.12002 2014-07-01 21:48:00 | 4021.25000 | 4022.79000 | 4020.30000 | 4022.79000 | 41.5130 | 166977.1800 | 4022.29003 2014-07-01 21:49:00 | 4022.98000 | 4023.00000 | 4022.47000 | 4022.62000 | 9.8380 | 39575.7200 | 4022.74000 2014-07-01 21:50:00 | 4022.62000 | 4022.62000 | 4020.67000 | 4020.97000 | 7.4080 | 29796.2900 | 4022.18000 2014-07-01 21:51:00 | 4021.95000 | 4021.95000 | 4020.99000 | 4021.06000 | 7.1390 | 28706.2300 | 4021.04000 2014-07-01 21:52:00 | 4021.00000 | 4021.00000 | 4019.92000 | 4019.92000 | 10.8640 | 43678.6200 | 4020.49001 2014-07-01 21:53:00 | 4019.82000 | 4019.98000 | 4018.00000 | 4019.01000 | 9.8210 | 39469.5400 | 4018.89000 2014-07-01 21:54:00 | 4019.01000 | 4019.92000 | 4019.01000 | 4019.92000 | 19.2760 | 77481.6700 | 4019.58998 2014-07-01 21:55:00 | 4019.98000 | 4023.00000 | 4019.58000 | 4022.97000 | 27.4960 | 110543.9600 | 4020.36997 2014-07-01 21:56:00 | 4022.30000 | 4023.36000 | 4022.30000 | 4022.60000 | 23.0710 | 92813.7100 | 4022.96001 2014-07-01 21:57:00 | 4022.60000 | 4024.00000 | 4022.57000 | 4023.11000 | 8.8550 | 35629.6700 | 4023.67999 2014-07-01 21:58:00 | 4023.19000 | 4025.28000 | 4023.19000 | 4025.28000 | 1.4450 | 5815.8600 | 4024.82000 2014-07-01 21:59:00 | 4025.28000 | 4027.48000 | 4024.97000 | 4026.19000 | 16.1980 | 65215.2700 | 4026.12999 2014-07-01 22:00:00 | 4027.08000 | 4027.53000 | 4025.66000 | 4026.06000 | 18.5850 | 74833.3800 | 4026.54998 2014-07-01 22:01:00 | 4026.07000 | 4049.02000 | 4026.00000 | 4035.48000 | 96.4529 | 389126.8900 | 4034.37007 2014-07-01 22:02:00 | 4035.48000 | 4035.48000 | 4029.68000 | 4030.29000 | 37.8990 | 152782.3800 | 4031.29999 2014-07-01 22:03:00 | 4030.60000 | 4030.61000 | 4028.59000 | 4028.61000 | 3.3740 | 13597.1700 | 4029.99000 2014-07-01 22:04:00 | 4028.61000 | 4028.64000 | 4026.94000 | 4028.00000 | 8.4560 | 34063.8400 | 4028.35999 2014-07-01 22:05:00 | 4027.97000 | 4037.54000 | 4027.00000 | 4029.47000 | 45.2580 | 182591.6600 | 4034.45998 2014-07-01 22:06:00 | 4029.63000 | 4035.47000 | 4029.57000 | 4034.79000 | 20.5240 | 82760.2800 | 4032.37002 2014-07-01 22:07:00 | 4034.23000 | 4038.86000 | 4034.23000 | 4036.05000 | 33.8920 | 136824.3800 | 4037.07002 2014-07-01 22:08:00 | 4033.93000 | 4034.92000 | 4031.63000 | 4032.58000 | 15.5830 | 62837.8100 | 4032.46001 2014-07-01 22:09:00 | 4032.39000 | 4035.08000 | 4032.30000 | 4034.04000 | 23.6110 | 95244.5300 | 4033.91001 2014-07-01 22:10:00 | 4034.17000 | 4034.97000 | 4031.98000 | 4033.58000 | 10.8310 | 43696.0600 | 4034.35000 2014-07-01 22:11:00 | 4033.12000 | 4037.04000 | 4033.12000 | 4037.00000 | 27.0420 | 109113.1100 | 4034.95001 2014-07-01 22:12:00 | 4036.94000 | 4036.96000 | 4035.03000 | 4036.01000 | 6.3580 | 25657.2000 | 4035.42000 2014-07-01 22:13:00 | 4036.00000 | 4036.38000 | 4035.44000 | 4035.80000 | 9.5800 | 38665.1900 | 4036.03000 2014-07-01 22:14:00 | 4035.78000 | 4037.37000 | 4035.56000 | 4036.15000 | 9.2450 | 37314.3800 | 4036.17001 2014-07-01 22:15:00 | 4036.43000 | 4037.27000 | 4036.43000 | 4036.60000 | 14.1900 | 57282.6300 | 4036.83000 2014-07-01 22:16:00 | 4036.63000 | 4037.37000 | 4036.61000 | 4037.37000 | 7.4800 | 30197.3800 | 4037.08000 2014-07-01 22:17:00 | 4037.37000 | 4037.39000 | 4034.97000 | 4034.97000 | 15.4100 | 62202.9000 | 4036.53000 2014-07-01 22:18:00 | 4034.02000 | 4036.47000 | 4033.92000 | 4036.47000 | 12.9330 | 52185.4500 | 4035.06001 2014-07-01 22:19:00 | 4036.66000 | 4037.37000 | 4034.68000 | 4037.37000 | 25.2610 | 101970.5400 | 4036.68001 2014-07-01 22:20:00 | 4037.76000 | 4040.00000 | 4037.76000 | 4040.00000 | 35.7380 | 144320.0300 | 4038.27998 2014-07-01 22:21:00 | 4038.94000 | 4038.94000 | 4037.98000 | 4038.25000 | 16.5410 | 66800.2300 | 4038.46000 2014-07-01 22:22:00 | 4038.74000 | 4039.84000 | 4038.74000 | 4039.04000 | 6.5910 | 26621.8000 | 4039.11000 2014-07-01 22:23:00 | 4039.10000 | 4041.05000 | 4039.10000 | 4039.98000 | 17.9340 | 72454.7600 | 4040.08002 2014-07-01 22:24:00 | 4039.94000 | 4040.95000 | 4038.00000 | 4038.67000 | 19.0940 | 77124.3500 | 4039.19002 2014-07-01 22:25:00 | 4039.09000 | 4039.09000 | 4037.00000 | 4038.00000 | 27.9740 | 112953.2000 | 4037.79003 2014-07-01 22:26:00 | 4038.00000 | 4041.92000 | 4036.00000 | 4036.00000 | 30.7800 | 124274.9100 | 4037.52000 2014-07-01 22:27:00 | 4036.17000 | 4036.17000 | 4032.00000 | 4032.00000 | 20.2770 | 81810.0100 | 4034.61998 2014-07-01 22:28:00 | 4031.10000 | 4031.61000 | 4020.46000 | 4025.09000 | 51.0920 | 205697.8200 | 4026.03003 2014-07-01 22:29:00 | 4024.17000 | 4027.72000 | 4022.47000 | 4023.25000 | 14.9360 | 60132.6800 | 4026.01999 2014-07-01 22:30:00 | 4026.16000 | 4026.16000 | 4021.02000 | 4023.52000 | 62.1340 | 249931.0500 | 4022.45006 2014-07-01 22:31:00 | 4023.49000 | 4029.63000 | 4023.46000 | 4027.33000 | 43.9131 | 176792.1900 | 4025.96003 2014-07-01 22:32:00 | 4027.38000 | 4029.63000 | 4026.81000 | 4029.12000 | 35.0530 | 141223.0900 | 4028.84003 2014-07-01 22:33:00 | 4029.38000 | 4034.70000 | 4029.38000 | 4033.84000 | 31.9530 | 128803.2800 | 4031.02002 2014-07-01 22:34:00 | 4033.94000 | 4034.70000 | 4032.15000 | 4033.69000 | 22.5020 | 90759.1500 | 4033.38001 2014-07-01 22:35:00 | 4033.72000 | 4033.76000 | 4027.88000 | 4029.40000 | 20.9480 | 84461.6800 | 4031.96999 2014-07-01 22:36:00 | 4029.40000 | 4031.97000 | 4027.35000 | 4027.94000 | 29.0840 | 117173.3600 | 4028.79003 2014-07-01 22:37:00 | 4027.23000 | 4027.77000 | 4023.68000 | 4024.98000 | 19.4880 | 78446.5200 | 4025.37999 2014-07-01 22:38:00 | 4024.98000 | 4030.62000 | 4024.98000 | 4028.92000 | 25.4580 | 102517.6200 | 4026.92999 2014-07-01 22:39:00 | 4029.39000 | 4029.93000 | 4026.02000 | 4028.21000 | 23.6770 | 95367.5500 | 4027.85998 2014-07-01 22:40:00 | 4029.65000 | 4030.00000 | 4026.20000 | 4029.50000 | 21.8150 | 87896.8800 | 4029.18997 2014-07-01 22:41:00 | 4029.98000 | 4031.48000 | 4029.50000 | 4030.58000 | 10.0700 | 40582.9000 | 4030.08000 2014-07-01 22:42:00 | 4030.59000 | 4031.48000 | 4030.21000 | 4031.34000 | 9.3460 | 37669.5600 | 4030.54999 2014-07-01 22:43:00 | 4030.28000 | 4031.50000 | 4029.50000 | 4030.00000 | 19.0180 | 76652.7000 | 4030.52999 2014-07-01 22:44:00 | 4030.02000 | 4030.02000 | 4027.95000 | 4029.30000 | 16.2030 | 65284.6900 | 4029.17001 2014-07-01 22:45:00 | 4029.33000 | 4031.34000 | 4029.33000 | 4031.34000 | 14.7080 | 59277.2900 | 4030.27999 2014-07-01 22:46:00 | 4031.30000 | 4032.72000 | 4030.85000 | 4032.60000 | 15.9480 | 64296.2900 | 4031.61999 2014-07-01 22:47:00 | 4032.64000 | 4034.00000 | 4032.64000 | 4033.00000 | 2.3030 | 9288.8500 | 4033.37000 2014-07-01 22:48:00 | 4033.98000 | 4034.14000 | 4032.97000 | 4032.97000 | 8.5850 | 34626.8600 | 4033.40999 2014-07-01 22:49:00 | 4032.74000 | 4032.77000 | 4031.26000 | 4031.58000 | 16.8860 | 68080.6600 | 4031.77998 2014-07-01 22:50:00 | 4032.52000 | 4040.00000 | 4030.00000 | 4035.67000 | 46.8190 | 188968.9100 | 4036.15999 2014-07-01 22:51:00 | 4035.58000 | 4037.75000 | 4034.90000 | 4036.88000 | 22.0580 | 89040.7500 | 4036.65999 2014-07-01 22:52:00 | 4037.39000 | 4046.00000 | 4037.21000 | 4041.76000 | 47.4971 | 191890.0100 | 4040.03997 2014-07-01 22:53:00 | 4041.76000 | 4049.00000 | 4041.28000 | 4048.99000 | 60.1810 | 243596.9800 | 4047.74001 2014-07-01 22:54:00 | 4047.11000 | 4050.00000 | 4046.26000 | 4047.16000 | 42.0360 | 170160.6600 | 4047.96996 2014-07-01 22:55:00 | 4047.16000 | 4047.62000 | 4036.56000 | 4045.07000 | 23.5610 | 95310.8300 | 4045.28001 2014-07-01 22:56:00 | 4045.00000 | 4045.00000 | 4039.55000 | 4043.07000 | 18.7520 | 75819.1400 | 4043.26001 2014-07-01 22:57:00 | 4043.00000 | 4046.98000 | 4043.00000 | 4046.76000 | 41.4400 | 167610.3800 | 4044.65000 2014-07-01 22:58:00 | 4046.66000 | 4047.49000 | 4040.60000 | 4041.78000 | 48.9329 | 197907.8500 | 4044.47004 2014-07-01 22:59:00 | 4041.63000 | 4046.05000 | 4040.60000 | 4045.85000 | 74.2070 | 300113.7500 | 4044.27994 2014-07-01 23:00:00 | 4046.41000 | 4048.77000 | 4045.54000 | 4048.04000 | 43.6150 | 176527.5300 | 4047.39995 2014-07-01 23:01:00 | 4048.04000 | 4049.00000 | 4048.00000 | 4048.96000 | 35.8880 | 145308.6000 | 4048.94998 2014-07-01 23:02:00 | 4048.96000 | 4048.98000 | 4043.59000 | 4044.47000 | 58.9449 | 238520.0700 | 4046.48993 2014-07-01 23:03:00 | 4044.48000 | 4045.33000 | 4042.85000 | 4043.90000 | 29.0410 | 117446.5700 | 4044.16001 2014-07-01 23:04:00 | 4043.89000 | 4043.89000 | 4040.83000 | 4040.90000 | 22.4200 | 90631.5600 | 4042.44000 2014-07-01 23:05:00 | 4040.90000 | 4042.09000 | 4036.66000 | 4036.66000 | 24.0530 | 97164.2800 | 4039.59002 2014-07-01 23:06:00 | 4037.32000 | 4037.32000 | 4031.00000 | 4032.92000 | 76.3290 | 307879.0500 | 4033.57998 2014-07-01 23:07:00 | 4032.92000 | 4034.25000 | 4032.15000 | 4032.83000 | 29.6360 | 119531.6700 | 4033.32997 2014-07-01 23:08:00 | 4034.12000 | 4039.91000 | 4032.00000 | 4039.91000 | 22.8160 | 92066.4300 | 4035.16998 2014-07-01 23:09:00 | 4038.44000 | 4042.00000 | 4037.39000 | 4038.83000 | 40.8550 | 165059.0000 | 4040.12005 2014-07-01 23:10:00 | 4038.83000 | 4043.00000 | 4038.59000 | 4039.81000 | 24.9500 | 100794.8300 | 4039.87000 2014-07-01 23:11:00 | 4039.80000 | 4039.83000 | 4039.07000 | 4039.83000 | 11.3240 | 45744.1600 | 4039.58001 2014-07-01 23:12:00 | 4039.10000 | 4041.87000 | 4039.00000 | 4041.71000 | 36.5890 | 147834.3900 | 4040.40999 2014-07-01 23:13:00 | 4041.29000 | 4042.66000 | 4039.95000 | 4042.52000 | 27.0270 | 109239.3400 | 4041.85998 2014-07-01 23:14:00 | 4042.49000 | 4044.72000 | 4042.00000 | 4044.69000 | 19.0880 | 77169.7000 | 4042.83999 2014-07-01 23:15:00 | 4044.64000 | 4044.73000 | 4043.92000 | 4043.94000 | 6.9330 | 28038.1200 | 4044.15001 2014-07-01 23:16:00 | 4043.94000 | 4044.00000 | 4041.00000 | 4041.93000 | 22.1070 | 89372.5900 | 4042.72998 2014-07-01 23:17:00 | 4042.06000 | 4043.11000 | 4039.75000 | 4039.75000 | 31.9770 | 129227.7200 | 4041.26998 2014-07-01 23:18:00 | 4039.78000 | 4039.78000 | 4035.88000 | 4035.97000 | 24.0480 | 97093.0100 | 4037.46999 2014-07-01 23:19:00 | 4036.06000 | 4039.67000 | 4036.04000 | 4039.65000 | 13.2970 | 53680.5700 | 4037.03999 2014-07-01 23:20:00 | 4038.61000 | 4038.61000 | 4034.25000 | 4034.78000 | 25.3100 | 102137.1700 | 4035.45000 2014-07-01 23:21:00 | 4034.78000 | 4035.94000 | 4027.40000 | 4027.49000 | 77.3010 | 311602.5700 | 4031.03002 2014-07-01 23:22:00 | 4027.61000 | 4030.33000 | 4025.53000 | 4030.27000 | 33.8730 | 136435.1300 | 4027.84003 2014-07-01 23:23:00 | 4030.30000 | 4036.50000 | 4030.30000 | 4031.68000 | 15.8810 | 64037.7400 | 4032.35000 2014-07-01 23:24:00 | 4030.30000 | 4030.33000 | 4026.61000 | 4027.18000 | 21.5420 | 86790.4100 | 4028.89001 2014-07-01 23:25:00 | 4027.80000 | 4027.80000 | 4026.00000 | 4026.15000 | 37.5100 | 151049.9200 | 4026.92000 2014-07-01 23:26:00 | 4026.98000 | 4027.00000 | 4025.00000 | 4026.58000 | 43.0340 | 173265.0700 | 4026.24004 2014-07-01 23:27:00 | 4026.49000 | 4028.02000 | 4025.83000 | 4027.47000 | 19.8470 | 79915.1700 | 4026.55999 2014-07-01 23:28:00 | 4027.48000 | 4028.92000 | 4027.39000 | 4028.69000 | 13.5020 | 54390.5400 | 4028.33001 2014-07-01 23:29:00 | 4028.68000 | 4033.40000 | 4028.68000 | 4032.92000 | 22.5110 | 90746.5200 | 4031.21001 2014-07-01 23:30:00 | 4032.26000 | 4032.30000 | 4028.65000 | 4028.65000 | 12.0030 | 48374.3100 | 4030.18001 2014-07-01 23:31:00 | 4028.00000 | 4028.00000 | 4026.32000 | 4026.94000 | 2.9940 | 12057.7700 | 4027.31000 2014-07-01 23:32:00 | 4026.34000 | 4030.45000 | 4025.00000 | 4025.80000 | 32.7830 | 131999.7100 | 4026.47002 2014-07-01 23:33:00 | 4025.77000 | 4026.96000 | 4025.00000 | 4026.56000 | 31.5980 | 127222.6700 | 4026.28998 2014-07-01 23:34:00 | 4026.56000 | 4026.58000 | 4025.00000 | 4025.08000 | 39.2030 | 157804.2100 | 4025.31003 2014-07-01 23:35:00 | 4025.02000 | 4025.35000 | 4023.12000 | 4023.22000 | 22.5640 | 90819.0800 | 4024.95002 2014-07-01 23:36:00 | 4023.22000 | 4023.36000 | 4021.00000 | 4021.33000 | 80.6799 | 324523.7900 | 4022.36000 2014-07-01 23:37:00 | 4021.93000 | 4024.62000 | 4020.72000 | 4023.16000 | 119.3180 | 479873.1200 | 4021.79994 2014-07-01 23:38:00 | 4022.16000 | 4025.04000 | 4021.02000 | 4025.04000 | 73.5211 | 295866.5100 | 4024.24002 2014-07-01 23:39:00 | 4025.12000 | 4025.59000 | 4015.15000 | 4016.49000 | 73.0290 | 293681.1300 | 4021.42998 2014-07-01 23:40:00 | 4016.47000 | 4016.47000 | 4007.00000 | 4008.02000 | 143.4459 | 575322.8400 | 4010.72985 2014-07-01 23:41:00 | 4008.13000 | 4010.66000 | 4002.00000 | 4002.00000 | 149.8960 | 600496.8300 | 4006.08985 2014-07-01 23:42:00 | 4002.02000 | 4007.52000 | 4001.00000 | 4005.81000 | 127.1971 | 509030.2400 | 4001.89991 2014-07-01 23:43:00 | 4004.88000 | 4008.49000 | 4001.10000 | 4006.02000 | 111.6449 | 447113.1700 | 4004.77986 2014-07-01 23:44:00 | 4006.91000 | 4006.91000 | 3998.13000 | 3998.87000 | 261.2078 | 1045016.7200 | 4000.70986 2014-07-01 23:45:00 | 3998.64000 | 3998.87000 | 3989.39000 | 3989.85000 | 156.3380 | 624292.0600 | 3993.21992 2014-07-01 23:46:00 | 3989.85000 | 3994.93000 | 3988.20000 | 3992.34000 | 115.8921 | 462411.8900 | 3990.02006 2014-07-01 23:47:00 | 3992.34000 | 3997.00000 | 3992.34000 | 3996.02000 | 92.4141 | 369236.8600 | 3995.46009 2014-07-01 23:48:00 | 3997.00000 | 3998.66000 | 3996.00000 | 3996.17000 | 73.5959 | 294129.0000 | 3996.53992 2014-07-01 23:49:00 | 3996.98000 | 3997.01000 | 3993.00000 | 3993.36000 | 78.9980 | 315603.1500 | 3995.07996 2014-07-01 23:50:00 | 3994.77000 | 4000.00000 | 3994.77000 | 3995.64000 | 55.4700 | 221665.7300 | 3996.14000 2014-07-01 23:51:00 | 3996.85000 | 4006.85000 | 3995.25000 | 4004.22000 | 96.8959 | 387759.0200 | 4001.80990 2014-07-01 23:52:00 | 4001.99000 | 4008.59000 | 4000.02000 | 4007.50000 | 100.9401 | 404187.3000 | 4004.23000 2014-07-01 23:53:00 | 4007.50000 | 4008.54000 | 4002.00000 | 4005.04000 | 87.3780 | 350025.0600 | 4005.86996 2014-07-01 23:54:00 | 4005.06000 | 4005.32000 | 3998.87000 | 3999.34000 | 63.9410 | 255916.3800 | 4002.38002 2014-07-01 23:55:00 | 3998.89000 | 3999.38000 | 3996.00000 | 3996.00000 | 59.0460 | 236009.8300 | 3997.04994 2014-07-01 23:56:00 | 3996.04000 | 3997.51000 | 3996.04000 | 3996.20000 | 24.0280 | 96042.5400 | 3997.10999 2014-07-01 23:57:00 | 3996.21000 | 3997.40000 | 3991.00000 | 3991.40000 | 45.7720 | 182822.6600 | 3994.20002 2014-07-01 23:58:00 | 3991.02000 | 3991.32000 | 3988.02000 | 3989.00000 | 43.4270 | 173249.4900 | 3989.43997 2014-07-01 23:59:00 | 3988.05000 | 3989.00000 | 3985.30000 | 3986.00000 | 59.1139 | 235689.6100 | 3987.04006 2014-07-02 00:00:00 | 3985.95000 | 3985.95000 | 3983.33000 | 3985.00000 | 75.6479 | 301457.0100 | 3984.99996 2014-07-02 00:01:00 | 3985.00000 | 3990.00000 | 3984.85000 | 3989.92000 | 38.9570 | 155295.6100 | 3986.32997 2014-07-02 00:02:00 | 3989.26000 | 3994.00000 | 3988.77000 | 3990.00000 | 45.2840 | 180710.6200 | 3990.61004 2014-07-02 00:03:00 | 3989.97000 | 3990.00000 | 3987.74000 | 3988.12000 | 25.2170 | 100576.4600 | 3988.43998 2014-07-02 00:04:00 | 3988.04000 | 3993.26000 | 3988.04000 | 3992.75000 | 18.8660 | 75295.2500 | 3991.05998 2014-07-02 00:05:00 | 3993.98000 | 3994.97000 | 3991.97000 | 3992.08000 | 42.6140 | 170159.0400 | 3993.03004 2014-07-02 00:06:00 | 3992.14000 | 3999.00000 | 3992.14000 | 3997.80000 | 61.0600 | 244020.9500 | 3996.41000 2014-07-02 00:07:00 | 3997.80000 | 4000.00000 | 3997.80000 | 3999.95000 | 63.7689 | 255048.3400 | 3999.56998 2014-07-02 00:08:00 | 4000.00000 | 4002.97000 | 3999.94000 | 4000.00000 | 101.4829 | 405957.0900 | 4000.25007 2014-07-02 00:09:00 | 4000.04000 | 4001.57000 | 3998.99000 | 4001.00000 | 71.6700 | 286697.1700 | 4000.24000 2014-07-02 00:10:00 | 4001.00000 | 4003.44000 | 4000.80000 | 4003.05000 | 21.8180 | 87330.5700 | 4002.67999 2014-07-02 00:11:00 | 4004.04000 | 4004.22000 | 4003.00000 | 4003.53000 | 25.6430 | 102658.8900 | 4003.39002 2014-07-02 00:12:00 | 4003.50000 | 4004.71000 | 3998.98000 | 4000.00000 | 40.1910 | 160832.2700 | 4001.70001 2014-07-02 00:13:00 | 3999.02000 | 4002.00000 | 3996.96000 | 4001.00000 | 85.5909 | 342367.1900 | 4000.04002 2014-07-02 00:14:00 | 4001.00000 | 4001.00000 | 3999.00000 | 3999.02000 | 52.2901 | 209134.0700 | 3999.50000 2014-07-02 00:15:00 | 3999.02000 | 3999.97000 | 3998.53000 | 3998.53000 | 36.2500 | 144967.1200 | 3999.09000 2014-07-02 00:16:00 | 3998.46000 | 3998.48000 | 3991.00000 | 3992.37000 | 67.7260 | 270490.9500 | 3993.89993 2014-07-02 00:17:00 | 3992.72000 | 3994.29000 | 3987.97000 | 3989.97000 | 57.5870 | 229859.6400 | 3991.51996 2014-07-02 00:18:00 | 3989.97000 | 3994.32000 | 3988.33000 | 3992.66000 | 83.1540 | 331819.3800 | 3990.42008 2014-07-02 00:19:00 | 3992.71000 | 3996.00000 | 3988.98000 | 3988.98000 | 87.4870 | 349347.9700 | 3993.13994 2014-07-02 00:20:00 | 3988.00000 | 3996.00000 | 3987.97000 | 3990.20000 | 48.4060 | 193154.9700 | 3990.30995 2014-07-02 00:21:00 | 3990.29000 | 3993.03000 | 3990.00000 | 3990.76000 | 41.8920 | 167201.9200 | 3991.26002 2014-07-02 00:22:00 | 3990.39000 | 3993.00000 | 3989.62000 | 3990.84000 | 75.4710 | 301264.3300 | 3991.79002 2014-07-02 00:23:00 | 3990.84000 | 3991.14000 | 3989.00000 | 3989.00000 | 42.6151 | 170047.2700 | 3990.30995 2014-07-02 00:24:00 | 3989.02000 | 3989.02000 | 3981.00000 | 3981.49000 | 88.0901 | 350890.0000 | 3983.31000 2014-07-02 00:25:00 | 3982.32000 | 3982.95000 | 3978.28000 | 3978.28000 | 135.5679 | 539564.3100 | 3980.02993 2014-07-02 00:26:00 | 3978.38000 | 3978.90000 | 3973.23000 | 3973.23000 | 66.1110 | 262823.5000 | 3975.49002 2014-07-02 00:27:00 | 3973.00000 | 3975.00000 | 3972.90000 | 3975.00000 | 48.9640 | 194579.6500 | 3973.93005 2014-07-02 00:28:00 | 3975.00000 | 3978.83000 | 3975.00000 | 3978.14000 | 57.7390 | 229648.6500 | 3977.35998 2014-07-02 00:29:00 | 3977.52000 | 3980.00000 | 3976.94000 | 3978.62000 | 60.7070 | 241530.5500 | 3978.62995 2014-07-02 00:30:00 | 3979.33000 | 3980.99000 | 3978.80000 | 3980.57000 | 73.3130 | 291766.5200 | 3979.74005 2014-07-02 00:31:00 | 3980.95000 | 3981.76000 | 3979.00000 | 3979.61000 | 45.5961 | 181468.6300 | 3979.91995 2014-07-02 00:32:00 | 3979.61000 | 3979.65000 | 3978.04000 | 3978.04000 | 24.8590 | 98907.6200 | 3978.74999 2014-07-02 00:33:00 | 3978.30000 | 3979.41000 | 3976.00000 | 3976.88000 | 26.1000 | 103815.8700 | 3977.62000 2014-07-02 00:34:00 | 3976.88000 | 3977.50000 | 3976.57000 | 3977.50000 | 35.6590 | 141819.1800 | 3977.08999 2014-07-02 00:35:00 | 3977.55000 | 3978.46000 | 3977.54000 | 3978.46000 | 38.6510 | 153755.5700 | 3978.05001 2014-07-02 00:36:00 | 3978.46000 | 3988.00000 | 3978.46000 | 3980.00000 | 114.5610 | 456033.0100 | 3980.70003 2014-07-02 00:37:00 | 3979.08000 | 3986.90000 | 3978.42000 | 3986.04000 | 59.0019 | 235029.4900 | 3983.42003 2014-07-02 00:38:00 | 3986.80000 | 3987.00000 | 3984.46000 | 3984.84000 | 42.5280 | 169528.7800 | 3986.28998 2014-07-02 00:39:00 | 3984.81000 | 3986.70000 | 3984.19000 | 3984.68000 | 65.0110 | 259089.1000 | 3985.31002 2014-07-02 00:40:00 | 3984.59000 | 3984.59000 | 3980.76000 | 3981.84000 | 59.8899 | 238471.5200 | 3981.83000 2014-07-02 00:41:00 | 3981.84000 | 3981.86000 | 3980.56000 | 3981.30000 | 23.3700 | 93038.4700 | 3981.11000 2014-07-02 00:42:00 | 3981.30000 | 3986.05000 | 3979.14000 | 3985.02000 | 86.8461 | 345788.8800 | 3981.62991 2014-07-02 00:43:00 | 3985.96000 | 3985.96000 | 3983.10000 | 3984.65000 | 34.7390 | 138412.2200 | 3984.34999 2014-07-02 00:44:00 | 3984.55000 | 3984.55000 | 3980.00000 | 3981.51000 | 37.7270 | 150247.6700 | 3982.49997 2014-07-02 00:45:00 | 3981.51000 | 3981.85000 | 3980.28000 | 3981.85000 | 16.0230 | 63794.1000 | 3981.41001 2014-07-02 00:46:00 | 3982.85000 | 3984.00000 | 3981.72000 | 3983.88000 | 39.9780 | 159235.2400 | 3983.06998 2014-07-02 00:47:00 | 3983.16000 | 3986.62000 | 3983.14000 | 3986.05000 | 21.1770 | 84377.9500 | 3984.40998 2014-07-02 00:48:00 | 3986.05000 | 3989.26000 | 3986.00000 | 3989.26000 | 35.5930 | 141934.9700 | 3987.72003 2014-07-02 00:49:00 | 3989.25000 | 3993.00000 | 3987.04000 | 3988.45000 | 109.8489 | 438324.6700 | 3990.24997 2014-07-02 00:50:00 | 3987.10000 | 3990.98000 | 3987.08000 | 3989.85000 | 63.9780 | 255171.0000 | 3988.41997 2014-07-02 00:51:00 | 3990.92000 | 3992.40000 | 3988.40000 | 3990.90000 | 38.9670 | 155495.6100 | 3990.43997 2014-07-02 00:52:00 | 3990.87000 | 3992.86000 | 3990.18000 | 3992.80000 | 54.0809 | 215890.0600 | 3991.98001 2014-07-02 00:53:00 | 3992.00000 | 3992.80000 | 3988.50000 | 3988.56000 | 47.2360 | 188543.5500 | 3991.51995 2014-07-02 00:54:00 | 3988.56000 | 3989.67000 | 3986.64000 | 3987.02000 | 42.7240 | 170369.4500 | 3987.68004 2014-07-02 00:55:00 | 3987.02000 | 3987.02000 | 3980.00000 | 3981.86000 | 66.6080 | 265363.0900 | 3983.94997 2014-07-02 00:56:00 | 3981.86000 | 3981.86000 | 3978.22000 | 3978.22000 | 49.2270 | 195906.8700 | 3979.65996 2014-07-02 00:57:00 | 3978.24000 | 3978.24000 | 3974.00000 | 3974.87000 | 46.1040 | 183311.9000 | 3976.05005 2014-07-02 00:58:00 | 3974.85000 | 3982.44000 | 3973.00000 | 3980.01000 | 56.7760 | 225677.3400 | 3974.86994 2014-07-02 00:59:00 | 3980.49000 | 3982.44000 | 3977.55000 | 3978.75000 | 38.0670 | 151497.5700 | 3979.75997 2014-07-02 01:00:00 | 3978.75000 | 3982.44000 | 3978.69000 | 3979.28000 | 74.4049 | 296135.3900 | 3980.04991 2014-07-02 01:01:00 | 3979.28000 | 3981.97000 | 3977.28000 | 3980.97000 | 30.6200 | 121862.3700 | 3979.83000 2014-07-02 01:02:00 | 3980.34000 | 3980.34000 | 3974.95000 | 3974.95000 | 48.5380 | 193013.7200 | 3976.54998 2014-07-02 01:03:00 | 3974.03000 | 3974.03000 | 3968.20000 | 3969.97000 | 161.3811 | 640749.1100 | 3970.41004 2014-07-02 01:04:00 | 3969.97000 | 3983.98000 | 3968.00000 | 3971.23000 | 58.1200 | 230911.8300 | 3973.02000 2014-07-02 01:05:00 | 3969.85000 | 3974.28000 | 3966.66000 | 3967.98000 | 104.5250 | 414892.0300 | 3969.30987 2014-07-02 01:06:00 | 3967.96000 | 3968.03000 | 3964.45000 | 3964.66000 | 59.1800 | 234713.9400 | 3966.10000 2014-07-02 01:07:00 | 3964.92000 | 3965.00000 | 3960.60000 | 3960.60000 | 107.9220 | 427676.4200 | 3962.83005 2014-07-02 01:08:00 | 3960.60000 | 3960.98000 | 3950.00000 | 3950.00000 | 362.1752 | 1432036.7800 | 3953.98956 2014-07-02 01:09:00 | 3950.00000 | 3953.01000 | 3946.06000 | 3948.34000 | 295.9339 | 1168574.8200 | 3948.77029 2014-07-02 01:10:00 | 3948.13000 | 3956.99000 | 3948.00000 | 3954.79000 | 144.6869 | 571957.5400 | 3953.06989 2014-07-02 01:11:00 | 3955.49000 | 3960.00000 | 3954.65000 | 3957.15000 | 117.7339 | 465896.5000 | 3957.20012 2014-07-02 01:12:00 | 3959.04000 | 3960.00000 | 3957.23000 | 3958.00000 | 64.0210 | 253502.5200 | 3959.68002 2014-07-02 01:13:00 | 3958.96000 | 3959.08000 | 3954.83000 | 3956.04000 | 34.2240 | 135431.0600 | 3957.20003 2014-07-02 01:14:00 | 3956.04000 | 3958.00000 | 3956.02000 | 3957.02000 | 42.6240 | 168644.2600 | 3956.56004 2014-07-02 01:15:00 | 3957.02000 | 3959.06000 | 3950.13000 | 3952.43000 | 87.9150 | 347840.1300 | 3956.54989 2014-07-02 01:16:00 | 3952.41000 | 3952.44000 | 3944.01000 | 3944.01000 | 144.4641 | 570114.5200 | 3946.41015 2014-07-02 01:17:00 | 3944.01000 | 3952.08000 | 3943.49000 | 3950.26000 | 101.9379 | 402174.5400 | 3945.28995 2014-07-02 01:18:00 | 3950.26000 | 3951.73000 | 3945.01000 | 3947.78000 | 112.7389 | 444931.8300 | 3946.56997 2014-07-02 01:19:00 | 3948.67000 | 3948.73000 | 3943.10000 | 3946.67000 | 150.8130 | 595050.6100 | 3945.62011 2014-07-02 01:20:00 | 3946.70000 | 3948.00000 | 3939.39000 | 3939.39000 | 192.1970 | 757809.7100 | 3942.87985 2014-07-02 01:21:00 | 3939.98000 | 3942.00000 | 3937.45000 | 3939.48000 | 180.5210 | 710974.7200 | 3938.46005 2014-07-02 01:22:00 | 3939.44000 | 3942.91000 | 3937.06000 | 3937.10000 | 100.9119 | 397654.3900 | 3940.61005 2014-07-02 01:23:00 | 3937.98000 | 3940.02000 | 3936.99000 | 3936.99000 | 76.1360 | 299847.9900 | 3938.31992 2014-07-02 01:24:00 | 3936.99000 | 3937.02000 | 3935.06000 | 3935.06000 | 68.0610 | 267922.0000 | 3936.50002 2014-07-02 01:25:00 | 3936.87000 | 3939.00000 | 3934.14000 | 3937.74000 | 159.9770 | 629762.0800 | 3936.57988 2014-07-02 01:26:00 | 3937.74000 | 3942.86000 | 3937.15000 | 3940.40000 | 94.2169 | 371221.2100 | 3940.06993 2014-07-02 01:27:00 | 3942.76000 | 3947.00000 | 3942.76000 | 3945.62000 | 85.4429 | 337051.8400 | 3944.76006 2014-07-02 01:28:00 | 3946.39000 | 3951.00000 | 3945.10000 | 3950.95000 | 99.0419 | 390960.0700 | 3947.42005 2014-07-02 01:29:00 | 3950.95000 | 3956.00000 | 3950.89000 | 3956.00000 | 126.5440 | 500091.6100 | 3951.92013 2014-07-02 01:30:00 | 3956.00000 | 3956.86000 | 3953.84000 | 3955.07000 | 122.0869 | 482869.3800 | 3955.12990 2014-07-02 01:31:00 | 3955.14000 | 3956.56000 | 3951.56000 | 3953.31000 | 98.8229 | 390744.8700 | 3953.99007 2014-07-02 01:32:00 | 3952.14000 | 3953.60000 | 3951.00000 | 3951.09000 | 81.8160 | 323309.0200 | 3951.65992 2014-07-02 01:33:00 | 3951.11000 | 3951.57000 | 3945.00000 | 3950.05000 | 114.7709 | 453322.1900 | 3949.80003 2014-07-02 01:34:00 | 3950.05000 | 3952.91000 | 3948.00000 | 3948.04000 | 117.1999 | 462992.3100 | 3950.45000 2014-07-02 01:35:00 | 3949.56000 | 3960.00000 | 3949.56000 | 3953.60000 | 80.1450 | 316744.1600 | 3952.13990 2014-07-02 01:36:00 | 3953.60000 | 3954.97000 | 3952.41000 | 3954.17000 | 51.1089 | 202095.4700 | 3954.20999 2014-07-02 01:37:00 | 3954.18000 | 3956.88000 | 3951.88000 | 3954.39000 | 73.7331 | 291629.8000 | 3955.21006 2014-07-02 01:38:00 | 3954.41000 | 3957.49000 | 3954.41000 | 3957.26000 | 22.8770 | 90504.2600 | 3956.11998 2014-07-02 01:39:00 | 3957.29000 | 3959.90000 | 3955.08000 | 3958.00000 | 86.6321 | 342910.4600 | 3958.24004 2014-07-02 01:40:00 | 3958.01000 | 3961.00000 | 3958.00000 | 3959.83000 | 123.0020 | 487058.4000 | 3959.76006 2014-07-02 01:41:00 | 3960.00000 | 3968.00000 | 3960.00000 | 3968.00000 | 81.9750 | 325047.3100 | 3965.19990 2014-07-02 01:42:00 | 3967.79000 | 3969.00000 | 3963.02000 | 3963.74000 | 80.4150 | 318994.0400 | 3966.84990 2014-07-02 01:43:00 | 3963.12000 | 3967.84000 | 3963.03000 | 3966.14000 | 38.7530 | 153622.8500 | 3964.15003 2014-07-02 01:44:00 | 3966.16000 | 3967.98000 | 3963.02000 | 3963.31000 | 40.6690 | 161293.2300 | 3965.99999 2014-07-02 01:45:00 | 3963.34000 | 3964.84000 | 3959.80000 | 3961.54000 | 102.5350 | 406208.7500 | 3961.65987 2014-07-02 01:46:00 | 3961.56000 | 3965.00000 | 3956.49000 | 3959.14000 | 75.4571 | 298817.5000 | 3960.09994 2014-07-02 01:47:00 | 3959.82000 | 3959.90000 | 3958.00000 | 3959.45000 | 77.0050 | 304861.2000 | 3958.97990 2014-07-02 01:48:00 | 3959.41000 | 3959.60000 | 3951.05000 | 3955.13000 | 29.7710 | 117786.8300 | 3956.43001 2014-07-02 01:49:00 | 3954.46000 | 3955.54000 | 3952.25000 | 3955.36000 | 72.5809 | 287024.1600 | 3954.54002 2014-07-02 01:50:00 | 3954.44000 | 3955.36000 | 3953.12000 | 3955.17000 | 44.0660 | 174256.2200 | 3954.43996 2014-07-02 01:51:00 | 3955.17000 | 3959.00000 | 3955.13000 | 3958.04000 | 37.9200 | 150048.3000 | 3956.97000 2014-07-02 01:52:00 | 3958.99000 | 3961.97000 | 3958.02000 | 3961.07000 | 79.8439 | 316182.6700 | 3960.01008 2014-07-02 01:53:00 | 3961.71000 | 3963.00000 | 3958.56000 | 3961.04000 | 97.3521 | 385579.4900 | 3960.67005 2014-07-02 01:54:00 | 3962.00000 | 3962.00000 | 3961.00000 | 3961.91000 | 34.9330 | 138392.7500 | 3961.66003 2014-07-02 01:55:00 | 3961.91000 | 3965.97000 | 3961.91000 | 3964.82000 | 64.2440 | 254631.8000 | 3963.51007 2014-07-02 01:56:00 | 3964.78000 | 3965.76000 | 3964.34000 | 3965.43000 | 19.4550 | 77146.2600 | 3965.37002 2014-07-02 01:57:00 | 3965.43000 | 3965.45000 | 3961.01000 | 3961.52000 | 121.9590 | 483353.8700 | 3963.24997 2014-07-02 01:58:00 | 3961.59000 | 3961.59000 | 3956.88000 | 3960.03000 | 67.5329 | 267379.1500 | 3959.24005 2014-07-02 01:59:00 | 3960.07000 | 3960.07000 | 3956.02000 | 3956.02000 | 81.2600 | 321721.9600 | 3959.17000 2014-07-02 02:00:00 | 3957.75000 | 3957.75000 | 3953.34000 | 3954.86000 | 86.2419 | 341096.2000 | 3955.11004 2014-07-02 02:01:00 | 3954.81000 | 3955.56000 | 3953.28000 | 3955.08000 | 46.3200 | 183173.8200 | 3954.53000 2014-07-02 02:02:00 | 3955.04000 | 3956.52000 | 3955.00000 | 3955.74000 | 22.8820 | 90507.2200 | 3955.39001 2014-07-02 02:03:00 | 3955.75000 | 3955.75000 | 3950.00000 | 3954.42000 | 43.5100 | 172041.6500 | 3954.07000 2014-07-02 02:04:00 | 3954.42000 | 3960.04000 | 3953.70000 | 3957.55000 | 44.8440 | 177443.9900 | 3956.92004 2014-07-02 02:05:00 | 3958.48000 | 3959.69000 | 3957.06000 | 3959.62000 | 61.8360 | 244797.4200 | 3958.81994 2014-07-02 02:06:00 | 3959.37000 | 3966.00000 | 3958.31000 | 3964.75000 | 88.0840 | 349003.7900 | 3962.17009 2014-07-02 02:07:00 | 3964.75000 | 3967.56000 | 3959.91000 | 3959.91000 | 71.2970 | 282606.4600 | 3963.78995 2014-07-02 02:08:00 | 3959.92000 | 3960.00000 | 3958.08000 | 3959.63000 | 29.8490 | 118174.9900 | 3959.08999 2014-07-02 02:09:00 | 3958.50000 | 3959.75000 | 3957.03000 | 3959.13000 | 39.1850 | 155116.9600 | 3958.57995 2014-07-02 02:10:00 | 3959.18000 | 3961.95000 | 3959.17000 | 3961.01000 | 52.6790 | 208658.5000 | 3960.93999 2014-07-02 02:11:00 | 3961.01000 | 3963.03000 | 3961.01000 | 3961.70000 | 70.0779 | 277611.6700 | 3961.46996 2014-07-02 02:12:00 | 3961.80000 | 3963.00000 | 3961.17000 | 3963.00000 | 24.6330 | 97602.0400 | 3962.25002 2014-07-02 02:13:00 | 3963.01000 | 3964.40000 | 3962.52000 | 3963.00000 | 45.7240 | 181211.9000 | 3963.17005 2014-07-02 02:14:00 | 3962.98000 | 3965.32000 | 3959.00000 | 3960.00000 | 132.8239 | 526143.4900 | 3961.21013 2014-07-02 02:15:00 | 3961.55000 | 3963.71000 | 3960.13000 | 3961.64000 | 96.6931 | 383123.0400 | 3962.26007 2014-07-02 02:16:00 | 3961.64000 | 3961.64000 | 3960.01000 | 3960.98000 | 49.5580 | 196285.0300 | 3960.70998 2014-07-02 02:17:00 | 3961.12000 | 3961.12000 | 3960.01000 | 3960.01000 | 37.5380 | 148671.4700 | 3960.55998 2014-07-02 02:18:00 | 3960.84000 | 3960.96000 | 3959.04000 | 3960.52000 | 31.7380 | 125687.8000 | 3960.16998 2014-07-02 02:19:00 | 3960.94000 | 3965.00000 | 3960.54000 | 3962.75000 | 105.2461 | 417059.7900 | 3962.70990 2014-07-02 02:20:00 | 3962.77000 | 3965.00000 | 3962.70000 | 3963.80000 | 52.1061 | 206551.5200 | 3964.05995 2014-07-02 02:21:00 | 3963.80000 | 3966.00000 | 3963.08000 | 3966.00000 | 51.9750 | 206064.6100 | 3964.68993 2014-07-02 02:22:00 | 3965.53000 | 3965.53000 | 3960.66000 | 3962.26000 | 72.8569 | 288788.7800 | 3963.77994 2014-07-02 02:23:00 | 3963.55000 | 3964.93000 | 3962.08000 | 3963.63000 | 53.3980 | 211650.8500 | 3963.64997 2014-07-02 02:24:00 | 3963.64000 | 3965.90000 | 3963.53000 | 3965.33000 | 90.2751 | 357904.5800 | 3964.59989 2014-07-02 02:25:00 | 3965.35000 | 3970.68000 | 3965.33000 | 3970.08000 | 82.1921 | 326105.2200 | 3967.60004 2014-07-02 02:26:00 | 3970.08000 | 3975.00000 | 3970.06000 | 3972.79000 | 131.2289 | 521392.1900 | 3973.14996 2014-07-02 02:27:00 | 3972.96000 | 3978.00000 | 3972.81000 | 3975.05000 | 168.5889 | 670327.9500 | 3976.10995 2014-07-02 02:28:00 | 3973.02000 | 3978.00000 | 3973.02000 | 3977.13000 | 43.4150 | 172643.8500 | 3976.58995 2014-07-02 02:29:00 | 3977.13000 | 3977.90000 | 3974.77000 | 3974.77000 | 54.1590 | 215323.2600 | 3975.75999 2014-07-02 02:30:00 | 3974.03000 | 3974.66000 | 3968.02000 | 3970.25000 | 97.7030 | 388066.7200 | 3971.90007 2014-07-02 02:31:00 | 3970.98000 | 3974.05000 | 3970.98000 | 3973.01000 | 60.7601 | 241396.0600 | 3972.94000 2014-07-02 02:32:00 | 3973.94000 | 3975.00000 | 3970.40000 | 3972.89000 | 112.9740 | 448870.5100 | 3973.22011 2014-07-02 02:33:00 | 3974.89000 | 3977.00000 | 3972.06000 | 3974.45000 | 98.8079 | 392720.0000 | 3974.57995 2014-07-02 02:34:00 | 3973.40000 | 3975.00000 | 3971.00000 | 3973.83000 | 106.5701 | 423400.7700 | 3972.98000 2014-07-02 02:35:00 | 3974.83000 | 3980.03000 | 3972.83000 | 3980.03000 | 82.3280 | 327382.2800 | 3976.55996 2014-07-02 02:36:00 | 3980.05000 | 3982.98000 | 3978.29000 | 3979.58000 | 93.4281 | 371909.1500 | 3980.69995 2014-07-02 02:37:00 | 3979.59000 | 3982.00000 | 3978.00000 | 3981.93000 | 82.7581 | 329422.6000 | 3980.54996 2014-07-02 02:38:00 | 3981.95000 | 3985.00000 | 3981.19000 | 3983.42000 | 65.6050 | 261344.0900 | 3983.59992 2014-07-02 02:39:00 | 3983.42000 | 3985.00000 | 3980.21000 | 3980.96000 | 136.3452 | 543060.0800 | 3982.97983 2014-07-02 02:40:00 | 3980.94000 | 3982.65000 | 3980.26000 | 3981.09000 | 62.3470 | 248202.3400 | 3980.97995 2014-07-02 02:41:00 | 3982.41000 | 3985.00000 | 3980.03000 | 3980.03000 | 83.5360 | 332625.9700 | 3981.82992 2014-07-02 02:42:00 | 3980.96000 | 3983.07000 | 3980.00000 | 3981.04000 | 131.9561 | 525344.8400 | 3981.20987 2014-07-02 02:43:00 | 3981.98000 | 3985.03000 | 3981.00000 | 3984.70000 | 149.2498 | 594430.6800 | 3982.78999 2014-07-02 02:44:00 | 3985.03000 | 3986.69000 | 3982.65000 | 3982.65000 | 107.8450 | 429716.8800 | 3984.57986 2014-07-02 02:45:00 | 3982.60000 | 3982.96000 | 3981.00000 | 3981.00000 | 193.8832 | 771866.3600 | 3981.09015 2014-07-02 02:46:00 | 3981.04000 | 3982.92000 | 3981.00000 | 3982.13000 | 131.3391 | 522929.2700 | 3981.51997 2014-07-02 02:47:00 | 3981.14000 | 3982.13000 | 3977.67000 | 3978.09000 | 132.5791 | 527674.1200 | 3980.06997 2014-07-02 02:48:00 | 3977.67000 | 3978.81000 | 3975.00000 | 3978.69000 | 147.1899 | 585431.8000 | 3977.39000 2014-07-02 02:49:00 | 3978.79000 | 3979.00000 | 3974.57000 | 3975.70000 | 73.8730 | 293777.4800 | 3976.79006 2014-07-02 02:50:00 | 3976.42000 | 3979.00000 | 3974.58000 | 3977.14000 | 77.9121 | 309823.6500 | 3976.58004 2014-07-02 02:51:00 | 3978.02000 | 3978.91000 | 3975.97000 | 3977.70000 | 108.9481 | 433273.3600 | 3976.87995 2014-07-02 02:52:00 | 3977.70000 | 3982.80000 | 3977.04000 | 3981.10000 | 70.0679 | 278885.1400 | 3980.20996 2014-07-02 02:53:00 | 3981.44000 | 3984.98000 | 3980.00000 | 3980.00000 | 89.2111 | 355303.7100 | 3982.73002 2014-07-02 02:54:00 | 3980.44000 | 3981.90000 | 3980.00000 | 3981.64000 | 98.8700 | 393570.7200 | 3980.69000 2014-07-02 02:55:00 | 3980.44000 | 3981.76000 | 3979.92000 | 3979.98000 | 84.0160 | 334459.9700 | 3980.90991 2014-07-02 02:56:00 | 3979.83000 | 3981.00000 | 3979.81000 | 3980.00000 | 36.9880 | 147217.0800 | 3980.12998 2014-07-02 02:57:00 | 3980.00000 | 3981.88000 | 3979.99000 | 3981.00000 | 40.1340 | 159768.3700 | 3980.87004 2014-07-02 02:58:00 | 3981.84000 | 3982.93000 | 3981.09000 | 3982.04000 | 34.1510 | 135979.1500 | 3981.70001 2014-07-02 02:59:00 | 3982.04000 | 3982.37000 | 3980.98000 | 3982.36000 | 48.1510 | 191736.8700 | 3981.99001 2014-07-02 03:00:00 | 3982.37000 | 3983.48000 | 3982.31000 | 3983.48000 | 46.8770 | 186687.5300 | 3982.49996 2014-07-02 03:01:00 | 3983.70000 | 3985.00000 | 3982.33000 | 3983.30000 | 79.5159 | 316814.5100 | 3984.28992 2014-07-02 03:02:00 | 3983.32000 | 3985.04000 | 3983.20000 | 3984.50000 | 89.9641 | 358464.5400 | 3984.53009 2014-07-02 03:03:00 | 3983.23000 | 3984.72000 | 3982.33000 | 3983.73000 | 133.0310 | 529814.4100 | 3982.64003 2014-07-02 03:04:00 | 3983.13000 | 3983.70000 | 3979.80000 | 3979.80000 | 77.9391 | 310296.4700 | 3981.26998 2014-07-02 03:05:00 | 3979.72000 | 3979.72000 | 3976.00000 | 3976.94000 | 31.0100 | 123346.9200 | 3977.65000 2014-07-02 03:06:00 | 3976.91000 | 3976.94000 | 3974.00000 | 3974.02000 | 50.1110 | 199195.3700 | 3975.08001 2014-07-02 03:07:00 | 3974.11000 | 3976.83000 | 3971.54000 | 3972.68000 | 70.2191 | 279004.2400 | 3973.33998 2014-07-02 03:08:00 | 3971.56000 | 3973.35000 | 3968.96000 | 3970.92000 | 138.6390 | 550503.4900 | 3970.76996 2014-07-02 03:09:00 | 3970.89000 | 3973.86000 | 3968.98000 | 3972.58000 | 71.7520 | 284905.0000 | 3970.69004 2014-07-02 03:10:00 | 3972.56000 | 3973.86000 | 3970.00000 | 3971.91000 | 60.8550 | 241685.6400 | 3971.49992 2014-07-02 03:11:00 | 3970.74000 | 3972.00000 | 3961.20000 | 3967.00000 | 126.1431 | 500674.7200 | 3969.10010 2014-07-02 03:12:00 | 3967.00000 | 3972.00000 | 3962.00000 | 3969.78000 | 110.2930 | 437685.7000 | 3968.39008 2014-07-02 03:13:00 | 3969.34000 | 3972.00000 | 3968.58000 | 3970.14000 | 25.5260 | 101332.9200 | 3969.78997 2014-07-02 03:14:00 | 3970.14000 | 3971.90000 | 3968.02000 | 3969.83000 | 66.1640 | 262721.2900 | 3970.76007 2014-07-02 03:15:00 | 3969.79000 | 3969.79000 | 3965.30000 | 3965.30000 | 66.1150 | 262328.3500 | 3967.76008 2014-07-02 03:16:00 | 3967.59000 | 3968.98000 | 3965.30000 | 3967.37000 | 48.2100 | 191219.6800 | 3966.39000 2014-07-02 03:17:00 | 3967.37000 | 3968.59000 | 3965.80000 | 3968.00000 | 48.7909 | 193564.8800 | 3967.23001 2014-07-02 03:18:00 | 3967.99000 | 3972.02000 | 3967.44000 | 3971.54000 | 49.1260 | 195023.8800 | 3969.86995 2014-07-02 03:19:00 | 3971.54000 | 3972.02000 | 3969.49000 | 3970.00000 | 28.1360 | 111724.8000 | 3970.87997 2014-07-02 03:20:00 | 3970.56000 | 3970.62000 | 3967.94000 | 3969.72000 | 113.8780 | 452013.7700 | 3969.27994 2014-07-02 03:21:00 | 3969.02000 | 3969.02000 | 3967.44000 | 3968.10000 | 39.0880 | 155100.3500 | 3967.97998 2014-07-02 03:22:00 | 3968.12000 | 3968.55000 | 3967.44000 | 3968.21000 | 45.2481 | 179548.8100 | 3968.09998 2014-07-02 03:23:00 | 3968.22000 | 3969.82000 | 3968.08000 | 3969.43000 | 50.7550 | 201435.9200 | 3968.78994 2014-07-02 03:24:00 | 3969.04000 | 3969.04000 | 3967.46000 | 3968.54000 | 57.6279 | 228710.3000 | 3968.73997 2014-07-02 03:25:00 | 3968.52000 | 3970.00000 | 3967.00000 | 3968.99000 | 88.3409 | 350543.7800 | 3968.08002 2014-07-02 03:26:00 | 3967.08000 | 3969.96000 | 3967.08000 | 3968.41000 | 15.2160 | 60372.1400 | 3967.66998 2014-07-02 03:27:00 | 3968.41000 | 3968.41000 | 3964.01000 | 3964.03000 | 68.7400 | 272613.7700 | 3965.87000 2014-07-02 03:28:00 | 3964.03000 | 3964.90000 | 3960.70000 | 3961.80000 | 75.9001 | 300744.1400 | 3962.37000 2014-07-02 03:29:00 | 3961.80000 | 3965.28000 | 3959.33000 | 3960.31000 | 157.7572 | 624849.3800 | 3960.82989 2014-07-02 03:30:00 | 3959.84000 | 3964.00000 | 3959.00000 | 3959.00000 | 120.1189 | 475813.9200 | 3961.18997 2014-07-02 03:31:00 | 3957.78000 | 3960.00000 | 3953.00000 | 3957.40000 | 84.5411 | 334534.0400 | 3957.06002 2014-07-02 03:32:00 | 3958.55000 | 3963.61000 | 3958.55000 | 3961.27000 | 90.0689 | 356768.3400 | 3961.05998 2014-07-02 03:33:00 | 3962.00000 | 3963.00000 | 3959.01000 | 3961.43000 | 130.4120 | 516510.8900 | 3960.61006 2014-07-02 03:34:00 | 3961.26000 | 3964.93000 | 3959.28000 | 3959.72000 | 126.4891 | 501051.0700 | 3961.21997 2014-07-02 03:35:00 | 3959.08000 | 3959.08000 | 3954.00000 | 3954.08000 | 88.8390 | 351416.9000 | 3955.65998 2014-07-02 03:36:00 | 3954.08000 | 3956.37000 | 3954.00000 | 3956.37000 | 61.6820 | 243915.5000 | 3954.40003 2014-07-02 03:37:00 | 3956.38000 | 3958.61000 | 3955.41000 | 3958.00000 | 42.3250 | 167509.8400 | 3957.69995 2014-07-02 03:38:00 | 3957.59000 | 3958.55000 | 3956.22000 | 3957.45000 | 32.4800 | 128544.3500 | 3957.65000 2014-07-02 03:39:00 | 3957.45000 | 3958.00000 | 3955.94000 | 3955.94000 | 56.9000 | 225156.8900 | 3957.06000 2014-07-02 03:40:00 | 3955.92000 | 3955.92000 | 3954.58000 | 3955.00000 | 58.8950 | 232952.2300 | 3955.37993 2014-07-02 03:41:00 | 3954.91000 | 3956.34000 | 3953.88000 | 3953.88000 | 50.6630 | 200347.9300 | 3954.52004 2014-07-02 03:42:00 | 3953.88000 | 3956.32000 | 3953.78000 | 3956.28000 | 33.9090 | 134087.7300 | 3954.33999 2014-07-02 03:43:00 | 3956.13000 | 3958.51000 | 3955.44000 | 3958.46000 | 64.2600 | 254255.4300 | 3956.67000 2014-07-02 03:44:00 | 3958.51000 | 3960.00000 | 3957.95000 | 3959.90000 | 40.8710 | 161833.6700 | 3959.62001 2014-07-02 03:45:00 | 3959.85000 | 3960.70000 | 3959.00000 | 3959.63000 | 34.2320 | 135546.7600 | 3959.65002 2014-07-02 03:46:00 | 3959.63000 | 3959.63000 | 3957.80000 | 3957.82000 | 49.1430 | 194556.0100 | 3958.98004 2014-07-02 03:47:00 | 3958.08000 | 3958.98000 | 3956.04000 | 3956.95000 | 80.4220 | 318314.3100 | 3958.05004 2014-07-02 03:48:00 | 3956.89000 | 3956.98000 | 3955.46000 | 3956.90000 | 24.7070 | 97751.1700 | 3956.41998 2014-07-02 03:49:00 | 3956.90000 | 3956.92000 | 3953.00000 | 3953.90000 | 59.9020 | 236918.3700 | 3955.10003 2014-07-02 03:50:00 | 3953.83000 | 3955.69000 | 3952.10000 | 3953.19000 | 116.8949 | 462208.4100 | 3954.04985 2014-07-02 03:51:00 | 3953.19000 | 3953.42000 | 3952.00000 | 3952.88000 | 49.7429 | 196642.8200 | 3953.18004 2014-07-02 03:52:00 | 3952.29000 | 3953.42000 | 3951.14000 | 3953.42000 | 55.7440 | 220349.8900 | 3952.89006 2014-07-02 03:53:00 | 3953.42000 | 3957.77000 | 3953.31000 | 3957.77000 | 51.5580 | 203934.5300 | 3955.43997 2014-07-02 03:54:00 | 3957.36000 | 3962.96000 | 3956.00000 | 3960.64000 | 52.4270 | 207544.9600 | 3958.73996 2014-07-02 03:55:00 | 3961.07000 | 3967.41000 | 3961.07000 | 3967.40000 | 88.5770 | 351160.1100 | 3964.45993 2014-07-02 03:56:00 | 3967.02000 | 3968.93000 | 3964.00000 | 3966.93000 | 78.5290 | 311534.1300 | 3967.11998 2014-07-02 03:57:00 | 3966.37000 | 3969.00000 | 3966.37000 | 3969.00000 | 70.4729 | 279595.0600 | 3967.41005 2014-07-02 03:58:00 | 3969.00000 | 3971.20000 | 3968.10000 | 3970.00000 | 22.0050 | 87356.6800 | 3969.85997 2014-07-02 03:59:00 | 3970.00000 | 3971.95000 | 3969.66000 | 3970.00000 | 45.3020 | 179871.2500 | 3970.49002 2014-07-02 04:00:00 | 3970.00000 | 3970.00000 | 3966.37000 | 3967.01000 | 44.3990 | 176191.8000 | 3968.36999 2014-07-02 04:01:00 | 3967.85000 | 3968.76000 | 3966.37000 | 3968.76000 | 76.1320 | 302086.4100 | 3967.93004 2014-07-02 04:02:00 | 3968.76000 | 3969.00000 | 3967.67000 | 3969.00000 | 8.3910 | 33298.1800 | 3968.32000 2014-07-02 04:03:00 | 3968.29000 | 3970.18000 | 3968.29000 | 3970.18000 | 43.2740 | 171767.2300 | 3969.29004 2014-07-02 04:04:00 | 3970.20000 | 3973.02000 | 3970.20000 | 3973.00000 | 28.4350 | 112946.9600 | 3972.10996 2014-07-02 04:05:00 | 3973.00000 | 3975.00000 | 3972.85000 | 3974.59000 | 67.2960 | 267402.7100 | 3973.52993 2014-07-02 04:06:00 | 3974.54000 | 3978.06000 | 3974.51000 | 3977.48000 | 34.9900 | 139143.7000 | 3976.67000 2014-07-02 04:07:00 | 3977.09000 | 3977.46000 | 3971.57000 | 3972.06000 | 50.9380 | 202519.7600 | 3975.80997 2014-07-02 04:08:00 | 3972.03000 | 3978.81000 | 3972.00000 | 3978.81000 | 52.3240 | 208017.0200 | 3975.56005 2014-07-02 04:09:00 | 3978.85000 | 3981.00000 | 3978.00000 | 3979.31000 | 93.3351 | 371429.8000 | 3979.52988 2014-07-02 04:10:00 | 3979.31000 | 3982.00000 | 3978.75000 | 3980.98000 | 66.9110 | 266322.3600 | 3980.25002 2014-07-02 04:11:00 | 3981.00000 | 3981.26000 | 3977.50000 | 3977.92000 | 34.9800 | 139206.7100 | 3979.61000 2014-07-02 04:12:00 | 3977.92000 | 3978.00000 | 3975.98000 | 3975.98000 | 36.5780 | 145480.7500 | 3977.26998 2014-07-02 04:13:00 | 3975.98000 | 3976.00000 | 3972.56000 | 3972.56000 | 49.4800 | 196663.6400 | 3974.61000 2014-07-02 04:14:00 | 3973.12000 | 3973.63000 | 3971.00000 | 3972.13000 | 32.4380 | 128852.5900 | 3972.26998 2014-07-02 04:15:00 | 3972.13000 | 3972.13000 | 3971.50000 | 3971.50000 | 15.2240 | 60468.9300 | 3971.95002 2014-07-02 04:16:00 | 3971.50000 | 3973.00000 | 3971.20000 | 3972.99000 | 12.9710 | 51526.3800 | 3972.43000 2014-07-02 04:17:00 | 3973.00000 | 3973.00000 | 3970.30000 | 3970.66000 | 44.7590 | 177770.1700 | 3971.71999 2014-07-02 04:18:00 | 3970.35000 | 3970.58000 | 3963.03000 | 3964.98000 | 61.8701 | 245434.1700 | 3966.93000 2014-07-02 04:19:00 | 3964.98000 | 3965.95000 | 3962.05000 | 3965.94000 | 58.1610 | 230507.0200 | 3963.26001 2014-07-02 04:20:00 | 3966.10000 | 3971.84000 | 3966.00000 | 3968.99000 | 51.9790 | 206271.3200 | 3968.35999 2014-07-02 04:21:00 | 3968.44000 | 3968.44000 | 3965.48000 | 3965.53000 | 33.7070 | 133705.5800 | 3966.69997 2014-07-02 04:22:00 | 3966.98000 | 3967.90000 | 3965.96000 | 3966.94000 | 19.2240 | 76256.2000 | 3966.72002 2014-07-02 04:23:00 | 3966.94000 | 3967.44000 | 3966.60000 | 3967.41000 | 17.5470 | 69611.6100 | 3967.14999 2014-07-02 04:24:00 | 3967.43000 | 3970.98000 | 3967.41000 | 3970.94000 | 45.7020 | 181404.5400 | 3969.29002 2014-07-02 04:25:00 | 3970.50000 | 3970.82000 | 3966.84000 | 3966.87000 | 61.6320 | 244621.8200 | 3969.07003 2014-07-02 04:26:00 | 3965.66000 | 3966.87000 | 3965.00000 | 3965.12000 | 14.1090 | 55953.5000 | 3965.80000 2014-07-02 04:27:00 | 3965.12000 | 3965.12000 | 3963.10000 | 3964.50000 | 23.2720 | 92250.1900 | 3964.00001 2014-07-02 04:28:00 | 3964.46000 | 3964.46000 | 3963.00000 | 3963.69000 | 33.6900 | 133525.5600 | 3963.36000 2014-07-02 04:29:00 | 3963.63000 | 3964.70000 | 3962.75000 | 3964.70000 | 12.6050 | 49956.4600 | 3963.22998 2014-07-02 04:30:00 | 3964.70000 | 3967.84000 | 3964.02000 | 3965.23000 | 26.7560 | 106087.0800 | 3964.97997 2014-07-02 04:31:00 | 3967.03000 | 3967.11000 | 3964.74000 | 3967.11000 | 31.8680 | 126396.0000 | 3966.23998 2014-07-02 04:32:00 | 3967.79000 | 3968.74000 | 3962.00000 | 3964.37000 | 42.1040 | 166984.9500 | 3966.01004 2014-07-02 04:33:00 | 3964.34000 | 3965.21000 | 3963.66000 | 3963.94000 | 19.7150 | 78152.0100 | 3964.08998 2014-07-02 04:34:00 | 3964.03000 | 3966.00000 | 3964.03000 | 3965.41000 | 25.1270 | 99636.3500 | 3965.30998 2014-07-02 04:35:00 | 3965.41000 | 3965.41000 | 3963.10000 | 3964.06000 | 21.2550 | 84257.2300 | 3964.10997 2014-07-02 04:36:00 | 3964.08000 | 3965.95000 | 3963.25000 | 3964.03000 | 43.8860 | 173970.4300 | 3964.13996 2014-07-02 04:37:00 | 3965.00000 | 3965.00000 | 3962.43000 | 3963.00000 | 19.0460 | 75491.5600 | 3963.63998 2014-07-02 04:38:00 | 3963.86000 | 3963.93000 | 3963.07000 | 3963.25000 | 18.3450 | 72716.7500 | 3963.84998 2014-07-02 04:39:00 | 3963.93000 | 3966.00000 | 3963.35000 | 3965.48000 | 38.5310 | 152769.3400 | 3964.84001 2014-07-02 04:40:00 | 3966.01000 | 3967.00000 | 3962.10000 | 3963.94000 | 40.1980 | 159398.8600 | 3965.33998 2014-07-02 04:41:00 | 3962.43000 | 3965.00000 | 3962.10000 | 3962.44000 | 45.0839 | 178685.2700 | 3963.39004 2014-07-02 04:42:00 | 3962.31000 | 3963.61000 | 3962.00000 | 3963.49000 | 29.4030 | 116501.3300 | 3962.23002 2014-07-02 04:43:00 | 3962.52000 | 3963.25000 | 3962.50000 | 3963.15000 | 5.9410 | 23544.7800 | 3963.10000 2014-07-02 04:44:00 | 3963.15000 | 3964.12000 | 3963.15000 | 3963.98000 | 13.0870 | 51869.1500 | 3963.40999 2014-07-02 04:45:00 | 3963.98000 | 3964.00000 | 3963.53000 | 3964.00000 | 5.5570 | 22027.0400 | 3963.84000 2014-07-02 04:46:00 | 3964.00000 | 3965.73000 | 3963.40000 | 3964.83000 | 26.5930 | 105427.2800 | 3964.47002 2014-07-02 04:47:00 | 3965.64000 | 3967.98000 | 3964.16000 | 3966.44000 | 40.4290 | 160348.9400 | 3966.18999 2014-07-02 04:48:00 | 3966.42000 | 3966.48000 | 3964.00000 | 3964.84000 | 46.9190 | 186035.5400 | 3965.03999 2014-07-02 04:49:00 | 3964.84000 | 3964.89000 | 3962.44000 | 3963.13000 | 45.6970 | 181117.0100 | 3963.42997 2014-07-02 04:50:00 | 3962.05000 | 3962.08000 | 3961.50000 | 3962.03000 | 38.1450 | 151127.6000 | 3961.91995 2014-07-02 04:51:00 | 3962.03000 | 3962.71000 | 3961.07000 | 3961.07000 | 45.2980 | 179461.0000 | 3961.78998 2014-07-02 04:52:00 | 3961.00000 | 3961.77000 | 3959.00000 | 3959.99000 | 62.6670 | 248199.6800 | 3960.60995 2014-07-02 04:53:00 | 3959.98000 | 3963.11000 | 3958.03000 | 3960.99000 | 52.3940 | 207518.6500 | 3960.73005 2014-07-02 04:54:00 | 3960.99000 | 3962.56000 | 3958.20000 | 3960.00000 | 61.5550 | 243734.8400 | 3959.62992 2014-07-02 04:55:00 | 3960.00000 | 3964.91000 | 3960.00000 | 3961.33000 | 27.1520 | 107554.9100 | 3961.21001 2014-07-02 04:56:00 | 3962.15000 | 3963.38000 | 3957.14000 | 3957.14000 | 62.8620 | 248972.3800 | 3960.62003 2014-07-02 04:57:00 | 3957.14000 | 3959.80000 | 3957.12000 | 3958.40000 | 56.4080 | 223284.2900 | 3958.37997 2014-07-02 04:58:00 | 3958.40000 | 3960.03000 | 3957.55000 | 3960.03000 | 32.5890 | 129013.4300 | 3958.79999 2014-07-02 04:59:00 | 3958.95000 | 3962.94000 | 3958.95000 | 3962.30000 | 18.2420 | 72257.6500 | 3961.06001 2014-07-02 05:00:00 | 3962.44000 | 3962.82000 | 3961.18000 | 3961.19000 | 15.7890 | 62552.4200 | 3961.77000 2014-07-02 05:01:00 | 3961.16000 | 3962.00000 | 3960.12000 | 3961.04000 | 29.7170 | 117704.3800 | 3960.83998 2014-07-02 05:02:00 | 3961.88000 | 3963.44000 | 3961.88000 | 3962.39000 | 10.8610 | 43035.6400 | 3962.40000 2014-07-02 05:03:00 | 3963.61000 | 3964.00000 | 3961.94000 | 3963.00000 | 31.2580 | 123874.1800 | 3962.95998 2014-07-02 05:04:00 | 3963.03000 | 3963.96000 | 3963.01000 | 3963.06000 | 6.0910 | 24139.3400 | 3963.12000 2014-07-02 05:05:00 | 3963.06000 | 3963.70000 | 3962.77000 | 3962.94000 | 4.5250 | 17932.6000 | 3962.99999 2014-07-02 05:06:00 | 3962.94000 | 3962.94000 | 3959.02000 | 3959.02000 | 21.9060 | 86767.2000 | 3960.88998 2014-07-02 05:07:00 | 3959.02000 | 3961.11000 | 3959.02000 | 3960.16000 | 20.7080 | 82010.0100 | 3960.30999 2014-07-02 05:08:00 | 3960.81000 | 3962.35000 | 3960.16000 | 3962.21000 | 12.5600 | 49757.7600 | 3961.60000 2014-07-02 05:09:00 | 3961.97000 | 3962.22000 | 3960.73000 | 3962.22000 | 80.9531 | 320702.8100 | 3961.59006 2014-07-02 05:10:00 | 3962.22000 | 3966.10000 | 3962.22000 | 3966.10000 | 35.5310 | 140859.3100 | 3964.41001 2014-07-02 05:11:00 | 3966.45000 | 3967.99000 | 3966.15000 | 3967.02000 | 21.1970 | 84086.7400 | 3966.91998 2014-07-02 05:12:00 | 3967.02000 | 3967.10000 | 3966.02000 | 3966.92000 | 29.2100 | 115873.1500 | 3966.90000 2014-07-02 05:13:00 | 3966.90000 | 3970.00000 | 3966.21000 | 3969.97000 | 24.6840 | 97945.0700 | 3967.96002 2014-07-02 05:14:00 | 3969.98000 | 3975.00000 | 3969.96000 | 3972.96000 | 68.6581 | 272661.8400 | 3971.29997 2014-07-02 05:15:00 | 3972.96000 | 3981.99000 | 3971.40000 | 3981.20000 | 238.7928 | 949884.3600 | 3977.86017 2014-07-02 05:16:00 | 3981.20000 | 3982.02000 | 3978.97000 | 3980.50000 | 211.0349 | 840115.0300 | 3980.92973 2014-07-02 05:17:00 | 3980.02000 | 3980.54000 | 3977.00000 | 3978.37000 | 110.0009 | 437702.4700 | 3979.08003 2014-07-02 05:18:00 | 3978.37000 | 3978.96000 | 3977.00000 | 3977.12000 | 45.7740 | 182087.4700 | 3977.97005 2014-07-02 05:19:00 | 3977.12000 | 3977.18000 | 3975.18000 | 3977.18000 | 77.1969 | 306979.0700 | 3976.56994 2014-07-02 05:20:00 | 3977.12000 | 3981.00000 | 3977.00000 | 3977.00000 | 90.6000 | 360459.2300 | 3978.58000 2014-07-02 05:21:00 | 3977.00000 | 3981.17000 | 3977.00000 | 3981.17000 | 53.5330 | 213058.6400 | 3979.95004 2014-07-02 05:22:00 | 3981.29000 | 3984.83000 | 3980.84000 | 3981.87000 | 73.4900 | 292684.2300 | 3982.64000 2014-07-02 05:23:00 | 3981.98000 | 3982.98000 | 3980.84000 | 3981.24000 | 73.6230 | 293152.0800 | 3981.80006 2014-07-02 05:24:00 | 3981.26000 | 3982.00000 | 3964.21000 | 3971.85000 | 162.9450 | 647934.3800 | 3976.39979 2014-07-02 05:25:00 | 3974.30000 | 3977.76000 | 3970.56000 | 3974.71000 | 73.5340 | 292212.5100 | 3973.84007 2014-07-02 05:26:00 | 3974.71000 | 3979.14000 | 3972.00000 | 3975.04000 | 149.2121 | 593367.3800 | 3976.67008 2014-07-02 05:27:00 | 3975.04000 | 3978.00000 | 3975.02000 | 3975.55000 | 160.9741 | 640110.4000 | 3976.48017 2014-07-02 05:28:00 | 3975.85000 | 3976.47000 | 3972.08000 | 3972.08000 | 28.9990 | 115264.6900 | 3974.77999 2014-07-02 05:29:00 | 3973.67000 | 3975.11000 | 3972.10000 | 3973.02000 | 46.2471 | 183754.3300 | 3973.31997 2014-07-02 05:30:00 | 3973.54000 | 3974.41000 | 3973.54000 | 3974.41000 | 22.2730 | 88520.8600 | 3974.36002 2014-07-02 05:31:00 | 3974.41000 | 3975.26000 | 3973.01000 | 3973.26000 | 81.7980 | 325071.0600 | 3974.06996 2014-07-02 05:32:00 | 3974.65000 | 3977.00000 | 3973.00000 | 3974.02000 | 30.9120 | 122861.3700 | 3974.55002 2014-07-02 05:33:00 | 3974.76000 | 3974.78000 | 3972.71000 | 3972.80000 | 43.9360 | 174574.7500 | 3973.38996 2014-07-02 05:34:00 | 3972.67000 | 3973.01000 | 3971.69000 | 3973.01000 | 67.8060 | 269349.1900 | 3972.34993 2014-07-02 05:35:00 | 3972.71000 | 3975.92000 | 3972.71000 | 3974.90000 | 16.6260 | 66081.4500 | 3974.58998 2014-07-02 05:36:00 | 3974.90000 | 3977.14000 | 3974.06000 | 3976.58000 | 29.2790 | 116398.9000 | 3975.50999 2014-07-02 05:37:00 | 3977.14000 | 3979.03000 | 3975.96000 | 3978.74000 | 47.9250 | 190606.2400 | 3977.17994 2014-07-02 05:38:00 | 3978.74000 | 3981.00000 | 3978.74000 | 3978.89000 | 68.3701 | 272097.8000 | 3979.78000 2014-07-02 05:39:00 | 3978.89000 | 3980.96000 | 3978.78000 | 3980.00000 | 26.0370 | 103621.0500 | 3979.75998 2014-07-02 05:40:00 | 3978.83000 | 3980.00000 | 3978.80000 | 3979.89000 | 29.7960 | 118565.1700 | 3979.22997 2014-07-02 05:41:00 | 3980.01000 | 3981.00000 | 3979.00000 | 3979.25000 | 61.8009 | 245975.7100 | 3980.13001 2014-07-02 05:42:00 | 3979.25000 | 3980.31000 | 3978.88000 | 3979.00000 | 60.9969 | 242714.1200 | 3979.11995 2014-07-02 05:43:00 | 3979.00000 | 3981.18000 | 3979.00000 | 3980.77000 | 12.4790 | 49670.2500 | 3980.31000 2014-07-02 05:44:00 | 3981.12000 | 3981.52000 | 3978.72000 | 3979.90000 | 80.0420 | 318595.1800 | 3980.35004 2014-07-02 05:45:00 | 3980.00000 | 3981.14000 | 3976.56000 | 3977.25000 | 105.8521 | 421148.5200 | 3978.65006 2014-07-02 05:46:00 | 3978.78000 | 3979.66000 | 3978.00000 | 3979.66000 | 33.0190 | 131367.1300 | 3978.52999 2014-07-02 05:47:00 | 3979.60000 | 3982.09000 | 3978.50000 | 3980.05000 | 39.6640 | 157856.6000 | 3979.85004 2014-07-02 05:48:00 | 3980.07000 | 3981.31000 | 3979.98000 | 3979.98000 | 36.7640 | 146329.5200 | 3980.24004 2014-07-02 05:49:00 | 3979.04000 | 3979.95000 | 3978.00000 | 3978.00000 | 19.7710 | 78657.3300 | 3978.42000 2014-07-02 05:50:00 | 3978.20000 | 3980.00000 | 3977.37000 | 3978.00000 | 37.8230 | 150472.4100 | 3978.33003 2014-07-02 05:51:00 | 3978.08000 | 3979.89000 | 3977.98000 | 3979.00000 | 27.1170 | 107900.7200 | 3979.07998 2014-07-02 05:52:00 | 3979.04000 | 3979.93000 | 3978.09000 | 3978.98000 | 38.2780 | 152336.4900 | 3979.73998 2014-07-02 05:53:00 | 3978.98000 | 3979.50000 | 3978.05000 | 3979.50000 | 50.0040 | 198960.2400 | 3978.89005 2014-07-02 05:54:00 | 3979.50000 | 3980.44000 | 3979.00000 | 3980.02000 | 33.9420 | 135076.2600 | 3979.62002 2014-07-02 05:55:00 | 3980.39000 | 3983.20000 | 3980.00000 | 3983.20000 | 51.1010 | 203448.2200 | 3981.30001 2014-07-02 05:56:00 | 3983.01000 | 3989.03000 | 3983.01000 | 3989.02000 | 112.8341 | 449840.3000 | 3986.74012 2014-07-02 05:57:00 | 3989.02000 | 3994.05000 | 3989.02000 | 3991.90000 | 132.2539 | 527956.2200 | 3991.99013 2014-07-02 05:58:00 | 3991.55000 | 3992.50000 | 3990.00000 | 3991.67000 | 118.9960 | 474917.6000 | 3991.03988 2014-07-02 05:59:00 | 3991.67000 | 3993.69000 | 3990.90000 | 3993.04000 | 62.3430 | 248895.2600 | 3992.35005 2014-07-02 06:00:00 | 3993.04000 | 3997.98000 | 3993.00000 | 3997.93000 | 112.1181 | 448006.0700 | 3995.83995 2014-07-02 06:01:00 | 3997.93000 | 4000.04000 | 3997.42000 | 3998.82000 | 269.7490 | 1078796.5200 | 3999.25994 2014-07-02 06:02:00 | 3998.82000 | 3999.38000 | 3995.19000 | 3997.74000 | 157.6218 | 630216.1800 | 3998.28007 2014-07-02 06:03:00 | 3997.78000 | 3998.31000 | 3994.10000 | 3994.10000 | 122.4881 | 489464.8400 | 3996.01994 2014-07-02 06:04:00 | 3994.12000 | 4000.00000 | 3994.03000 | 3998.81000 | 105.2851 | 420804.6200 | 3996.80987 2014-07-02 06:05:00 | 3998.81000 | 4004.54000 | 3998.80000 | 4002.05000 | 152.9502 | 612100.4000 | 4001.96001 2014-07-02 06:06:00 | 4001.05000 | 4001.06000 | 3997.29000 | 3997.71000 | 143.7700 | 574909.0100 | 3998.81000 2014-07-02 06:07:00 | 3997.71000 | 3997.71000 | 3995.01000 | 3996.99000 | 74.1240 | 296267.7300 | 3996.92007 2014-07-02 06:08:00 | 3996.98000 | 3998.10000 | 3996.50000 | 3997.99000 | 106.1941 | 424512.0800 | 3997.51011 2014-07-02 06:09:00 | 3997.98000 | 3998.12000 | 3995.00000 | 3995.93000 | 97.8920 | 391256.5200 | 3996.82005 2014-07-02 06:10:00 | 3995.03000 | 3995.03000 | 3992.82000 | 3994.90000 | 91.9191 | 367112.9900 | 3993.86998 2014-07-02 06:11:00 | 3994.90000 | 3996.00000 | 3993.00000 | 3995.00000 | 59.4450 | 237486.3400 | 3995.05993 2014-07-02 06:12:00 | 3994.98000 | 3994.98000 | 3992.98000 | 3993.06000 | 37.5580 | 150000.1700 | 3993.82998 2014-07-02 06:13:00 | 3994.00000 | 3998.12000 | 3993.48000 | 3997.04000 | 37.0810 | 148162.5000 | 3995.64001 2014-07-02 06:14:00 | 3997.67000 | 3999.56000 | 3997.04000 | 3998.00000 | 35.8460 | 143316.0700 | 3998.10996 2014-07-02 06:15:00 | 3998.02000 | 3998.02000 | 3993.36000 | 3994.77000 | 60.1309 | 240245.3100 | 3995.37001 2014-07-02 06:16:00 | 3996.51000 | 3996.99000 | 3994.00000 | 3994.86000 | 35.6430 | 142418.2800 | 3995.69003 2014-07-02 06:17:00 | 3995.29000 | 3995.75000 | 3993.50000 | 3994.61000 | 37.4940 | 149777.9900 | 3994.72004 2014-07-02 06:18:00 | 3994.99000 | 3998.00000 | 3994.61000 | 3997.73000 | 58.1840 | 232566.6300 | 3997.09006 2014-07-02 06:19:00 | 3997.78000 | 3998.00000 | 3995.32000 | 3996.01000 | 41.6320 | 166412.4100 | 3997.22002 2014-07-02 06:20:00 | 3996.02000 | 3996.02000 | 3994.00000 | 3994.60000 | 69.3901 | 277186.2500 | 3994.61000 2014-07-02 06:21:00 | 3994.04000 | 3996.06000 | 3994.04000 | 3995.24000 | 37.4660 | 149678.3000 | 3995.03996 2014-07-02 06:22:00 | 3996.46000 | 3996.46000 | 3994.01000 | 3994.01000 | 42.0870 | 168149.7500 | 3995.28997 2014-07-02 06:23:00 | 3994.01000 | 3995.29000 | 3993.92000 | 3994.00000 | 67.9211 | 271286.2300 | 3994.14002 2014-07-02 06:24:00 | 3994.00000 | 3994.01000 | 3990.00000 | 3990.00000 | 108.7920 | 434261.8300 | 3991.67005 2014-07-02 06:25:00 | 3990.00000 | 3990.28000 | 3988.10000 | 3990.00000 | 66.4570 | 265128.9900 | 3989.47995 2014-07-02 06:26:00 | 3989.27000 | 3994.85000 | 3988.25000 | 3993.73000 | 122.4739 | 488764.0700 | 3990.76012 2014-07-02 06:27:00 | 3990.85000 | 3994.85000 | 3990.85000 | 3993.62000 | 34.9020 | 139371.7900 | 3993.23002 2014-07-02 06:28:00 | 3993.68000 | 3995.00000 | 3992.62000 | 3994.13000 | 35.1940 | 140587.9600 | 3994.66004 2014-07-02 06:29:00 | 3994.15000 | 3994.61000 | 3991.02000 | 3991.02000 | 29.8990 | 119389.3000 | 3993.08999 2014-07-02 06:30:00 | 3991.04000 | 3991.93000 | 3987.97000 | 3987.97000 | 65.6731 | 262016.5000 | 3989.71005 2014-07-02 06:31:00 | 3987.80000 | 3989.34000 | 3987.08000 | 3987.74000 | 45.1480 | 180058.6200 | 3988.18998 2014-07-02 06:32:00 | 3987.45000 | 3988.32000 | 3987.00000 | 3987.05000 | 55.0240 | 219424.7100 | 3987.80006 2014-07-02 06:33:00 | 3988.24000 | 3992.34000 | 3987.96000 | 3990.62000 | 28.6500 | 114281.7100 | 3988.89000 2014-07-02 06:34:00 | 3990.63000 | 3991.62000 | 3988.28000 | 3989.85000 | 48.1921 | 192292.5800 | 3990.13002 2014-07-02 06:35:00 | 3988.42000 | 3989.60000 | 3987.59000 | 3988.00000 | 53.9660 | 215246.4900 | 3988.55995 2014-07-02 06:36:00 | 3987.61000 | 3987.61000 | 3985.17000 | 3985.82000 | 55.3181 | 220522.6900 | 3986.44997 2014-07-02 06:37:00 | 3985.25000 | 3986.77000 | 3985.01000 | 3985.29000 | 38.1540 | 152062.3200 | 3985.49004 2014-07-02 06:38:00 | 3986.10000 | 3986.77000 | 3985.01000 | 3986.00000 | 49.4140 | 196947.7900 | 3985.67005 2014-07-02 06:39:00 | 3986.00000 | 3986.77000 | 3985.08000 | 3986.77000 | 42.1680 | 168077.5400 | 3985.89998 2014-07-02 06:40:00 | 3986.77000 | 3989.98000 | 3985.93000 | 3989.10000 | 54.1680 | 216044.7600 | 3988.41997 2014-07-02 06:41:00 | 3989.91000 | 3991.60000 | 3989.91000 | 3990.59000 | 56.1750 | 224166.8800 | 3990.50993 2014-07-02 06:42:00 | 3990.59000 | 3990.59000 | 3987.53000 | 3989.22000 | 60.5549 | 241621.5100 | 3990.11992 2014-07-02 06:43:00 | 3989.04000 | 3994.32000 | 3988.31000 | 3994.32000 | 48.7921 | 194744.7200 | 3991.32003 2014-07-02 06:44:00 | 3994.32000 | 3995.70000 | 3992.98000 | 3993.28000 | 36.8840 | 147312.4700 | 3993.94004 2014-07-02 06:45:00 | 3993.37000 | 3993.37000 | 3990.00000 | 3990.00000 | 72.1310 | 287931.9500 | 3991.79002 2014-07-02 06:46:00 | 3989.42000 | 3990.00000 | 3988.00000 | 3988.00000 | 43.3610 | 172976.5400 | 3989.22001 2014-07-02 06:47:00 | 3988.18000 | 3989.38000 | 3987.06000 | 3989.04000 | 50.0899 | 199785.2600 | 3988.53000 2014-07-02 06:48:00 | 3989.14000 | 3990.00000 | 3989.10000 | 3990.00000 | 24.4190 | 97420.3000 | 3989.52999 2014-07-02 06:49:00 | 3990.00000 | 3993.00000 | 3989.94000 | 3992.19000 | 39.0010 | 155673.3000 | 3991.52001 2014-07-02 06:50:00 | 3992.21000 | 3992.48000 | 3989.57000 | 3989.96000 | 32.2980 | 128913.4600 | 3991.37998 2014-07-02 06:51:00 | 3989.96000 | 3991.38000 | 3989.42000 | 3991.02000 | 10.0100 | 39942.9800 | 3990.31000 2014-07-02 06:52:00 | 3991.29000 | 3992.14000 | 3990.48000 | 3991.89000 | 44.7190 | 178487.1000 | 3991.29999 2014-07-02 06:53:00 | 3990.60000 | 3992.19000 | 3990.57000 | 3991.73000 | 18.6910 | 74604.5100 | 3991.47000 2014-07-02 06:54:00 | 3992.19000 | 3993.37000 | 3992.19000 | 3993.04000 | 36.6160 | 146206.1900 | 3992.95996 2014-07-02 06:55:00 | 3993.06000 | 3993.14000 | 3990.02000 | 3991.60000 | 43.9190 | 175318.4100 | 3991.85999 2014-07-02 06:56:00 | 3991.55000 | 3991.55000 | 3980.00000 | 3984.75000 | 76.9359 | 306778.2200 | 3987.44992 2014-07-02 06:57:00 | 3985.40000 | 3986.98000 | 3979.00000 | 3983.49000 | 94.5659 | 376676.7200 | 3983.21990 2014-07-02 06:58:00 | 3983.50000 | 3987.67000 | 3983.50000 | 3986.25000 | 30.3990 | 121188.0300 | 3986.57999 2014-07-02 06:59:00 | 3987.00000 | 3987.00000 | 3983.00000 | 3984.50000 | 49.2740 | 196423.5100 | 3986.35005 2014-07-02 07:00:00 | 3984.52000 | 3985.49000 | 3983.00000 | 3983.53000 | 37.2550 | 148428.9500 | 3984.12995 2014-07-02 07:01:00 | 3983.37000 | 3984.00000 | 3980.00000 | 3980.44000 | 68.8040 | 273978.9400 | 3982.02007 2014-07-02 07:02:00 | 3980.45000 | 3980.47000 | 3975.01000 | 3975.22000 | 88.1749 | 350813.6200 | 3978.60989 2014-07-02 07:03:00 | 3975.03000 | 3979.54000 | 3975.00000 | 3978.97000 | 94.1049 | 374198.7700 | 3976.39988 2014-07-02 07:04:00 | 3979.29000 | 3979.67000 | 3976.20000 | 3976.98000 | 38.3970 | 152716.2000 | 3977.28997 2014-07-02 07:05:00 | 3976.98000 | 3978.49000 | 3975.13000 | 3975.33000 | 49.2751 | 195933.8900 | 3976.32994 2014-07-02 07:06:00 | 3977.97000 | 3979.97000 | 3975.63000 | 3978.09000 | 93.9010 | 373551.5100 | 3978.14002 2014-07-02 07:07:00 | 3978.00000 | 3978.00000 | 3976.70000 | 3976.74000 | 55.5000 | 220745.8600 | 3977.40000 2014-07-02 07:08:00 | 3977.31000 | 3977.33000 | 3973.00000 | 3973.33000 | 74.6380 | 296709.8600 | 3975.31996 2014-07-02 07:09:00 | 3973.84000 | 3974.07000 | 3968.00000 | 3969.13000 | 121.9099 | 484077.2000 | 3970.78000 2014-07-02 07:10:00 | 3968.56000 | 3969.09000 | 3968.00000 | 3968.87000 | 94.0091 | 373058.9600 | 3968.32998 2014-07-02 07:11:00 | 3968.87000 | 3972.06000 | 3968.00000 | 3972.02000 | 75.2211 | 298565.1700 | 3969.17002 2014-07-02 07:12:00 | 3972.02000 | 3974.15000 | 3971.50000 | 3974.15000 | 68.6900 | 272889.0200 | 3972.76000 2014-07-02 07:13:00 | 3974.88000 | 3979.97000 | 3973.94000 | 3976.54000 | 109.5821 | 435810.1800 | 3977.02006 2014-07-02 07:14:00 | 3976.54000 | 3978.64000 | 3974.10000 | 3976.00000 | 82.5879 | 328369.5300 | 3975.99996 2014-07-02 07:15:00 | 3975.06000 | 3985.00000 | 3975.06000 | 3977.03000 | 23.5170 | 93569.6400 | 3978.80998 2014-07-02 07:16:00 | 3977.51000 | 3979.82000 | 3976.72000 | 3976.75000 | 40.4520 | 160882.5500 | 3977.12002 2014-07-02 07:17:00 | 3976.74000 | 3976.85000 | 3974.90000 | 3974.90000 | 67.1770 | 267114.0200 | 3976.26995 2014-07-02 07:18:00 | 3974.90000 | 3975.92000 | 3972.48000 | 3974.04000 | 46.6760 | 185508.9400 | 3974.39995 2014-07-02 07:19:00 | 3974.03000 | 3974.64000 | 3973.05000 | 3973.07000 | 43.4310 | 172597.3400 | 3974.06001 2014-07-02 07:20:00 | 3973.98000 | 3974.04000 | 3972.03000 | 3972.03000 | 33.8000 | 134292.3600 | 3973.15000 2014-07-02 07:21:00 | 3972.02000 | 3974.03000 | 3972.00000 | 3973.87000 | 19.8780 | 78982.7100 | 3973.36999 2014-07-02 07:22:00 | 3973.99000 | 3976.70000 | 3973.01000 | 3975.32000 | 48.8499 | 194165.8500 | 3974.74000 2014-07-02 07:23:00 | 3975.32000 | 3976.00000 | 3975.00000 | 3975.02000 | 40.2120 | 159867.4600 | 3975.62002 2014-07-02 07:24:00 | 3975.08000 | 3977.97000 | 3974.99000 | 3977.97000 | 109.1230 | 433882.8200 | 3976.09008 2014-07-02 07:25:00 | 3978.00000 | 3980.04000 | 3977.99000 | 3980.04000 | 42.9210 | 170811.6800 | 3979.68001 2014-07-02 07:26:00 | 3980.19000 | 3982.68000 | 3980.00000 | 3980.52000 | 58.9770 | 234812.2300 | 3981.41996 2014-07-02 07:27:00 | 3980.52000 | 3980.77000 | 3976.00000 | 3976.08000 | 26.1900 | 104196.1000 | 3978.47000 2014-07-02 07:28:00 | 3976.08000 | 3977.23000 | 3975.68000 | 3977.23000 | 25.5420 | 101561.9600 | 3976.27001 2014-07-02 07:29:00 | 3977.25000 | 3981.75000 | 3977.25000 | 3981.75000 | 22.2390 | 88492.2700 | 3979.14999 2014-07-02 07:30:00 | 3980.37000 | 3982.03000 | 3979.97000 | 3981.88000 | 44.3040 | 176380.1500 | 3981.13004 2014-07-02 07:31:00 | 3982.03000 | 3985.00000 | 3982.03000 | 3983.76000 | 59.9979 | 239015.0000 | 3983.71997 2014-07-02 07:32:00 | 3984.03000 | 3985.50000 | 3984.00000 | 3984.60000 | 63.5881 | 253390.7700 | 3984.87997 2014-07-02 07:33:00 | 3985.50000 | 3990.00000 | 3985.50000 | 3987.48000 | 101.4019 | 404377.7600 | 3987.87005 2014-07-02 07:34:00 | 3987.48000 | 3987.92000 | 3980.00000 | 3985.12000 | 70.1690 | 279594.1700 | 3984.57998 2014-07-02 07:35:00 | 3985.12000 | 3988.44000 | 3985.12000 | 3988.11000 | 46.6570 | 186023.0300 | 3987.02997 2014-07-02 07:36:00 | 3987.50000 | 3998.00000 | 3987.50000 | 3998.00000 | 148.0150 | 591071.2500 | 3993.32018 2014-07-02 07:37:00 | 3998.00000 | 3998.00000 | 3990.10000 | 3992.62000 | 144.0450 | 575510.1900 | 3995.35018 2014-07-02 07:38:00 | 3991.15000 | 3993.66000 | 3987.12000 | 3990.00000 | 138.7580 | 553665.1600 | 3990.14993 2014-07-02 07:39:00 | 3991.66000 | 3992.90000 | 3990.00000 | 3990.97000 | 86.7450 | 346216.6000 | 3991.19989 2014-07-02 07:40:00 | 3990.92000 | 3992.96000 | 3990.80000 | 3991.98000 | 34.1970 | 136511.8400 | 3991.91997 2014-07-02 07:41:00 | 3991.70000 | 3995.02000 | 3991.00000 | 3991.00000 | 166.8882 | 666536.3500 | 3993.90992 2014-07-02 07:42:00 | 3991.76000 | 3995.35000 | 3991.02000 | 3992.49000 | 56.4661 | 225473.4700 | 3993.07994 2014-07-02 07:43:00 | 3992.49000 | 3996.00000 | 3992.47000 | 3995.98000 | 57.6601 | 230338.1100 | 3994.76000 2014-07-02 07:44:00 | 3995.98000 | 4003.00000 | 3992.67000 | 4001.06000 | 263.6813 | 1054350.6800 | 3998.58008 2014-07-02 07:45:00 | 4001.09000 | 4002.91000 | 3996.82000 | 3997.08000 | 89.2539 | 357029.9600 | 4000.16009 2014-07-02 07:46:00 | 3997.08000 | 3997.09000 | 3992.05000 | 3992.05000 | 52.3959 | 209318.6700 | 3994.93995 2014-07-02 07:47:00 | 3994.00000 | 3997.00000 | 3993.00000 | 3994.00000 | 68.3149 | 272900.4500 | 3994.73991 2014-07-02 07:48:00 | 3993.01000 | 3995.00000 | 3987.90000 | 3988.00000 | 65.9930 | 263328.4200 | 3990.25005 2014-07-02 07:49:00 | 3987.98000 | 3991.01000 | 3987.10000 | 3991.00000 | 62.0880 | 247679.1300 | 3989.15997 2014-07-02 07:50:00 | 3991.86000 | 3993.66000 | 3989.03000 | 3993.08000 | 44.8590 | 179112.1300 | 3992.77999 2014-07-02 07:51:00 | 3993.08000 | 3994.72000 | 3991.62000 | 3991.64000 | 54.7310 | 218517.8900 | 3992.58001 2014-07-02 07:52:00 | 3991.64000 | 3992.07000 | 3990.06000 | 3991.36000 | 55.4120 | 221165.9500 | 3991.30003 2014-07-02 07:53:00 | 3991.34000 | 3991.36000 | 3989.00000 | 3989.18000 | 82.6019 | 329619.7100 | 3990.46004 2014-07-02 07:54:00 | 3990.00000 | 3990.79000 | 3988.00000 | 3988.00000 | 59.1140 | 235793.3300 | 3988.79006 2014-07-02 07:55:00 | 3988.00000 | 3988.98000 | 3983.09000 | 3984.20000 | 49.0220 | 195357.0400 | 3985.09002 2014-07-02 07:56:00 | 3984.26000 | 3988.53000 | 3984.20000 | 3986.76000 | 49.3770 | 196841.5500 | 3986.49996 2014-07-02 07:57:00 | 3988.17000 | 3989.96000 | 3986.56000 | 3989.03000 | 52.1000 | 207769.2600 | 3987.89000 2014-07-02 07:58:00 | 3989.95000 | 3992.34000 | 3988.05000 | 3992.00000 | 37.1480 | 148221.8700 | 3990.03998 2014-07-02 07:59:00 | 3992.16000 | 3993.48000 | 3987.57000 | 3987.57000 | 39.5200 | 157735.6700 | 3991.29000 2014-07-02 08:00:00 | 3989.69000 | 3989.94000 | 3988.13000 | 3989.94000 | 11.5570 | 46102.1700 | 3989.10999 2014-07-02 08:01:00 | 3989.96000 | 3991.85000 | 3988.10000 | 3988.49000 | 32.4600 | 129528.7200 | 3990.41000 2014-07-02 08:02:00 | 3988.53000 | 3989.63000 | 3988.53000 | 3989.63000 | 35.1920 | 140382.2400 | 3989.04002 2014-07-02 08:03:00 | 3989.63000 | 3989.63000 | 3988.16000 | 3988.33000 | 7.6240 | 30413.6500 | 3989.20001 2014-07-02 08:04:00 | 3988.93000 | 3989.00000 | 3985.00000 | 3986.12000 | 38.7020 | 154353.7300 | 3988.26002 2014-07-02 08:05:00 | 3987.00000 | 3987.02000 | 3985.53000 | 3985.53000 | 19.3710 | 77215.7900 | 3986.15000 2014-07-02 08:06:00 | 3985.02000 | 3988.02000 | 3983.79000 | 3985.29000 | 83.3680 | 332203.0000 | 3984.77996 2014-07-02 08:07:00 | 3985.32000 | 3987.85000 | 3984.00000 | 3985.98000 | 40.6450 | 161974.7800 | 3985.10995 2014-07-02 08:08:00 | 3985.93000 | 3988.16000 | 3985.14000 | 3986.88000 | 45.0900 | 179737.2900 | 3986.19000 2014-07-02 08:09:00 | 3987.91000 | 3989.69000 | 3986.96000 | 3988.96000 | 38.7250 | 154442.2000 | 3988.17995 2014-07-02 08:10:00 | 3988.96000 | 3993.00000 | 3988.94000 | 3991.89000 | 58.5680 | 233741.8900 | 3990.94997 2014-07-02 08:11:00 | 3991.89000 | 3991.89000 | 3985.78000 | 3988.07000 | 78.9270 | 314760.1700 | 3987.98994 2014-07-02 08:12:00 | 3988.11000 | 3990.81000 | 3988.11000 | 3988.89000 | 45.6490 | 182132.6300 | 3989.84999 2014-07-02 08:13:00 | 3988.84000 | 3988.84000 | 3987.05000 | 3987.05000 | 7.5090 | 29947.5000 | 3988.21000 2014-07-02 08:14:00 | 3987.08000 | 3988.79000 | 3987.08000 | 3987.23000 | 8.7060 | 34717.0300 | 3987.70999 2014-07-02 08:15:00 | 3987.23000 | 3987.23000 | 3987.00000 | 3987.03000 | 12.1630 | 48494.3400 | 3987.04001 2014-07-02 08:16:00 | 3987.03000 | 3989.34000 | 3987.03000 | 3989.34000 | 21.9630 | 87583.1100 | 3987.76002 2014-07-02 08:17:00 | 3989.42000 | 3989.50000 | 3987.72000 | 3988.02000 | 29.4030 | 117287.9600 | 3988.98002 2014-07-02 08:18:00 | 3988.75000 | 3989.00000 | 3988.25000 | 3988.35000 | 25.7400 | 102672.9700 | 3988.85000 2014-07-02 08:19:00 | 3988.35000 | 3989.90000 | 3988.35000 | 3989.01000 | 28.8340 | 115023.5100 | 3989.16003 2014-07-02 08:20:00 | 3989.01000 | 3990.00000 | 3988.01000 | 3989.06000 | 28.8440 | 115060.9700 | 3989.08003 2014-07-02 08:21:00 | 3989.05000 | 3990.62000 | 3989.03000 | 3990.43000 | 55.6800 | 222169.3300 | 3990.11000 2014-07-02 08:22:00 | 3990.43000 | 3994.00000 | 3990.00000 | 3991.30000 | 53.7960 | 214723.9600 | 3991.44995 2014-07-02 08:23:00 | 3991.32000 | 3992.99000 | 3990.78000 | 3991.01000 | 23.8610 | 95246.2100 | 3991.71001 2014-07-02 08:24:00 | 3991.01000 | 3992.13000 | 3990.00000 | 3991.45000 | 52.8569 | 210974.2300 | 3991.41996 2014-07-02 08:25:00 | 3991.45000 | 3994.33000 | 3991.44000 | 3994.33000 | 27.0890 | 108170.1800 | 3993.13999 2014-07-02 08:26:00 | 3994.33000 | 3994.98000 | 3993.88000 | 3994.22000 | 38.3760 | 153296.1600 | 3994.57996 2014-07-02 08:27:00 | 3994.22000 | 3994.95000 | 3991.44000 | 3991.46000 | 38.5600 | 153980.2700 | 3993.26000 2014-07-02 08:28:00 | 3991.44000 | 3993.00000 | 3990.12000 | 3992.36000 | 41.1860 | 164423.4200 | 3992.21996 2014-07-02 08:29:00 | 3992.36000 | 3995.00000 | 3991.07000 | 3995.00000 | 106.7950 | 426476.2800 | 3993.40987 2014-07-02 08:30:00 | 3995.00000 | 3995.73000 | 3993.96000 | 3995.01000 | 109.3050 | 436672.2600 | 3994.98986 2014-07-02 08:31:00 | 3995.01000 | 3995.01000 | 3993.95000 | 3994.25000 | 44.5540 | 177984.8100 | 3994.81004 2014-07-02 08:32:00 | 3994.12000 | 3994.98000 | 3991.95000 | 3991.95000 | 28.1150 | 112265.8300 | 3993.08996 2014-07-02 08:33:00 | 3992.13000 | 3992.13000 | 3990.03000 | 3990.09000 | 58.2570 | 232499.7800 | 3990.92996 2014-07-02 08:34:00 | 3990.03000 | 3990.58000 | 3989.00000 | 3989.00000 | 77.1971 | 307996.2800 | 3989.73994 2014-07-02 08:35:00 | 3987.94000 | 3987.94000 | 3986.00000 | 3987.37000 | 26.4990 | 105655.8200 | 3987.15999 2014-07-02 08:36:00 | 3987.37000 | 3987.94000 | 3986.12000 | 3986.44000 | 44.9900 | 179374.2500 | 3986.98000 2014-07-02 08:37:00 | 3986.85000 | 3986.90000 | 3986.00000 | 3986.12000 | 33.7870 | 134686.4500 | 3986.33997 2014-07-02 08:38:00 | 3986.60000 | 3986.60000 | 3984.03000 | 3984.71000 | 94.4480 | 376406.5300 | 3985.32995 2014-07-02 08:39:00 | 3984.83000 | 3985.03000 | 3977.00000 | 3982.12000 | 170.3080 | 678096.5500 | 3981.58991 2014-07-02 08:40:00 | 3982.06000 | 3982.07000 | 3978.22000 | 3981.89000 | 54.0840 | 215276.0000 | 3980.40005 2014-07-02 08:41:00 | 3981.89000 | 3987.02000 | 3980.66000 | 3985.98000 | 74.6421 | 297473.9800 | 3985.34004 2014-07-02 08:42:00 | 3985.98000 | 3988.28000 | 3985.12000 | 3986.43000 | 63.3190 | 252408.5200 | 3986.29998 2014-07-02 08:43:00 | 3986.11000 | 3987.30000 | 3985.00000 | 3985.00000 | 53.3900 | 212814.8400 | 3986.04000 2014-07-02 08:44:00 | 3985.39000 | 3987.50000 | 3984.40000 | 3986.37000 | 71.1109 | 283412.6200 | 3985.50002 2014-07-02 08:45:00 | 3987.35000 | 3989.01000 | 3986.40000 | 3987.53000 | 44.9170 | 179094.7500 | 3987.23997 2014-07-02 08:46:00 | 3986.42000 | 3986.43000 | 3984.72000 | 3985.38000 | 10.3180 | 41127.0800 | 3985.94999 2014-07-02 08:47:00 | 3985.79000 | 3986.48000 | 3984.24000 | 3984.49000 | 34.8520 | 138895.5300 | 3985.30002 2014-07-02 08:48:00 | 3984.39000 | 3984.39000 | 3982.10000 | 3982.91000 | 34.0480 | 135645.0200 | 3983.93998 2014-07-02 08:49:00 | 3983.18000 | 3984.14000 | 3980.05000 | 3983.52000 | 31.2710 | 124525.1700 | 3982.13001 2014-07-02 08:50:00 | 3983.51000 | 3985.01000 | 3983.10000 | 3984.79000 | 36.2360 | 144383.5200 | 3984.52996 2014-07-02 08:51:00 | 3984.81000 | 3984.81000 | 3982.87000 | 3983.33000 | 26.8450 | 106951.8100 | 3984.04997 2014-07-02 08:52:00 | 3983.02000 | 3983.29000 | 3980.80000 | 3981.73000 | 76.5911 | 305008.6900 | 3982.30002 2014-07-02 08:53:00 | 3981.85000 | 3982.67000 | 3980.82000 | 3981.19000 | 18.5820 | 73985.2700 | 3981.56001 2014-07-02 08:54:00 | 3981.29000 | 3983.46000 | 3981.19000 | 3982.17000 | 44.7260 | 178091.7100 | 3981.83995 2014-07-02 08:55:00 | 3982.19000 | 3983.11000 | 3981.19000 | 3981.67000 | 19.4090 | 77282.5100 | 3981.79000 2014-07-02 08:56:00 | 3981.64000 | 3984.13000 | 3981.55000 | 3983.50000 | 20.1700 | 80317.8900 | 3982.05000 2014-07-02 08:57:00 | 3983.68000 | 3985.55000 | 3983.68000 | 3985.01000 | 39.5520 | 157602.6100 | 3984.69002 2014-07-02 08:58:00 | 3985.07000 | 3987.98000 | 3985.07000 | 3985.19000 | 21.7670 | 86766.3900 | 3986.13998 2014-07-02 08:59:00 | 3985.12000 | 3985.13000 | 3984.02000 | 3984.52000 | 27.7370 | 110524.1400 | 3984.71998 2014-07-02 09:00:00 | 3984.48000 | 3985.02000 | 3984.10000 | 3984.29000 | 19.5870 | 78046.7500 | 3984.61999 2014-07-02 09:01:00 | 3984.34000 | 3985.17000 | 3984.08000 | 3984.08000 | 17.0400 | 67901.9400 | 3984.86000 2014-07-02 09:02:00 | 3984.08000 | 3984.96000 | 3984.06000 | 3984.20000 | 7.0020 | 27899.1000 | 3984.45000 2014-07-02 09:03:00 | 3984.21000 | 3985.17000 | 3983.22000 | 3983.22000 | 24.1850 | 96354.8300 | 3984.06997 2014-07-02 09:04:00 | 3984.22000 | 3985.92000 | 3983.23000 | 3984.99000 | 42.2480 | 168340.0400 | 3984.56998 2014-07-02 09:05:00 | 3985.09000 | 3986.00000 | 3983.27000 | 3985.33000 | 43.5330 | 173479.9900 | 3985.02003 2014-07-02 09:06:00 | 3985.34000 | 3986.74000 | 3984.98000 | 3985.03000 | 26.6370 | 106171.3100 | 3985.85998 2014-07-02 09:07:00 | 3984.97000 | 3984.97000 | 3983.08000 | 3984.12000 | 21.6130 | 86102.2700 | 3983.82002 2014-07-02 09:08:00 | 3984.12000 | 3984.73000 | 3983.12000 | 3983.12000 | 14.4660 | 57630.5700 | 3983.85999 2014-07-02 09:09:00 | 3983.11000 | 3983.72000 | 3982.58000 | 3983.06000 | 17.4730 | 69597.2000 | 3983.13001 2014-07-02 09:10:00 | 3983.08000 | 3984.10000 | 3983.06000 | 3983.32000 | 29.4490 | 117305.9500 | 3983.35999 2014-07-02 09:11:00 | 3983.32000 | 3984.10000 | 3983.10000 | 3983.66000 | 29.5340 | 117651.5500 | 3983.60003 2014-07-02 09:12:00 | 3983.12000 | 3983.12000 | 3981.14000 | 3982.96000 | 16.8250 | 67004.9300 | 3982.45998 2014-07-02 09:13:00 | 3982.74000 | 3982.74000 | 3979.56000 | 3979.56000 | 22.7490 | 90551.6500 | 3980.46999 2014-07-02 09:14:00 | 3979.02000 | 3980.03000 | 3978.19000 | 3979.37000 | 34.6610 | 137914.4600 | 3978.95001 2014-07-02 09:15:00 | 3979.38000 | 3980.03000 | 3979.38000 | 3979.99000 | 23.7510 | 94521.8500 | 3979.70001 2014-07-02 09:16:00 | 3979.99000 | 3980.00000 | 3979.40000 | 3979.40000 | 9.6700 | 38483.9700 | 3979.73000 2014-07-02 09:17:00 | 3979.42000 | 3980.08000 | 3979.42000 | 3980.07000 | 16.5590 | 65904.7100 | 3979.99000 2014-07-02 09:18:00 | 3980.11000 | 3980.11000 | 3980.00000 | 3980.03000 | 27.3690 | 108930.0000 | 3980.04999 2014-07-02 09:19:00 | 3980.02000 | 3980.61000 | 3979.58000 | 3980.55000 | 26.9190 | 107140.5100 | 3980.10999 2014-07-02 09:20:00 | 3980.87000 | 3985.00000 | 3980.57000 | 3984.00000 | 44.0510 | 175456.5700 | 3983.03001 2014-07-02 09:21:00 | 3983.27000 | 3987.00000 | 3982.82000 | 3983.62000 | 26.4740 | 105479.9100 | 3984.28003 2014-07-02 09:22:00 | 3983.72000 | 3985.08000 | 3983.22000 | 3984.67000 | 23.1400 | 92195.5200 | 3984.25000 2014-07-02 09:23:00 | 3984.67000 | 3984.67000 | 3983.22000 | 3984.00000 | 24.6920 | 98373.1500 | 3984.01001 2014-07-02 09:24:00 | 3983.93000 | 3984.02000 | 3982.92000 | 3983.95000 | 6.9990 | 27883.2800 | 3983.89000 2014-07-02 09:25:00 | 3983.97000 | 3985.00000 | 3983.97000 | 3984.00000 | 47.0100 | 187317.4700 | 3984.63000 2014-07-02 09:26:00 | 3984.07000 | 3985.57000 | 3983.22000 | 3984.00000 | 26.5490 | 105788.6000 | 3984.64999 2014-07-02 09:27:00 | 3985.80000 | 3988.00000 | 3985.28000 | 3988.00000 | 49.8610 | 198788.6800 | 3986.86001 2014-07-02 09:28:00 | 3987.09000 | 3992.00000 | 3987.00000 | 3992.00000 | 54.0350 | 215581.4500 | 3989.65993 2014-07-02 09:29:00 | 3992.00000 | 3992.01000 | 3989.96000 | 3990.00000 | 48.4070 | 193180.6100 | 3990.75996 2014-07-02 09:30:00 | 3990.00000 | 3990.10000 | 3987.67000 | 3987.71000 | 59.6980 | 238148.3200 | 3989.21997 2014-07-02 09:31:00 | 3987.79000 | 3989.11000 | 3987.69000 | 3988.12000 | 26.3540 | 105103.5100 | 3988.14003 2014-07-02 09:32:00 | 3988.79000 | 3991.17000 | 3988.79000 | 3991.00000 | 86.7479 | 346138.9700 | 3990.16995 2014-07-02 09:33:00 | 3991.00000 | 3992.01000 | 3989.52000 | 3991.48000 | 31.3570 | 125144.2000 | 3990.94998 2014-07-02 09:34:00 | 3991.50000 | 3991.50000 | 3989.67000 | 3990.12000 | 44.1650 | 176255.1900 | 3990.82995 2014-07-02 09:35:00 | 3989.27000 | 3990.12000 | 3987.58000 | 3987.58000 | 33.3530 | 133045.8200 | 3989.02003 2014-07-02 09:36:00 | 3986.61000 | 3988.85000 | 3986.00000 | 3988.58000 | 36.4660 | 145395.5000 | 3987.14996 2014-07-02 09:37:00 | 3988.43000 | 3990.30000 | 3987.12000 | 3990.30000 | 28.9920 | 115633.5600 | 3988.46001 2014-07-02 09:38:00 | 3990.41000 | 3991.66000 | 3989.35000 | 3989.96000 | 21.4190 | 85475.1700 | 3990.61999 2014-07-02 09:39:00 | 3989.60000 | 3990.00000 | 3988.58000 | 3989.22000 | 24.6520 | 98349.4400 | 3989.51001 2014-07-02 09:40:00 | 3989.28000 | 3989.93000 | 3988.55000 | 3988.66000 | 5.9020 | 23544.7600 | 3989.29000 2014-07-02 09:41:00 | 3988.97000 | 3991.72000 | 3985.41000 | 3987.51000 | 40.0220 | 159578.4400 | 3987.27002 2014-07-02 09:42:00 | 3987.52000 | 3987.53000 | 3986.75000 | 3987.17000 | 5.3670 | 21400.0600 | 3987.34000 2014-07-02 09:43:00 | 3986.90000 | 3986.90000 | 3984.97000 | 3984.97000 | 29.5130 | 117633.9400 | 3985.83002 2014-07-02 09:44:00 | 3985.43000 | 3985.43000 | 3984.04000 | 3984.77000 | 8.8390 | 35223.4100 | 3985.00000 2014-07-02 09:45:00 | 3984.77000 | 3985.05000 | 3984.00000 | 3985.02000 | 27.1070 | 108007.4700 | 3984.48998 2014-07-02 09:46:00 | 3985.03000 | 3986.77000 | 3985.02000 | 3986.77000 | 10.4920 | 41816.6100 | 3985.57001 2014-07-02 09:47:00 | 3986.77000 | 3990.18000 | 3986.77000 | 3989.32000 | 22.4960 | 89724.4300 | 3988.45998 2014-07-02 09:48:00 | 3990.08000 | 3991.70000 | 3988.71000 | 3989.68000 | 25.8480 | 103143.9500 | 3990.39999 2014-07-02 09:49:00 | 3989.91000 | 3990.23000 | 3986.85000 | 3988.12000 | 6.8720 | 27410.7600 | 3988.76000 2014-07-02 09:50:00 | 3988.10000 | 3992.00000 | 3986.57000 | 3991.34000 | 80.6730 | 321905.4600 | 3990.25006 2014-07-02 09:51:00 | 3991.20000 | 3994.00000 | 3990.23000 | 3993.74000 | 39.6820 | 158449.2500 | 3992.98002 2014-07-02 09:52:00 | 3991.10000 | 3993.78000 | 3991.10000 | 3991.86000 | 20.8310 | 83177.0500 | 3992.95001 2014-07-02 09:53:00 | 3992.79000 | 3996.04000 | 3992.02000 | 3995.57000 | 132.0870 | 527670.4800 | 3994.86990 2014-07-02 09:54:00 | 3995.57000 | 3999.00000 | 3994.04000 | 3998.95000 | 196.7199 | 786431.2700 | 3997.72000 2014-07-02 09:55:00 | 3998.95000 | 4000.91000 | 3997.95000 | 3998.98000 | 100.9700 | 403834.6600 | 3999.55000 2014-07-02 09:56:00 | 3998.98000 | 4000.44000 | 3996.68000 | 3997.97000 | 69.6780 | 278618.0500 | 3998.64997 2014-07-02 09:57:00 | 3997.37000 | 3997.37000 | 3995.01000 | 3995.49000 | 39.5480 | 158050.3300 | 3996.41998 2014-07-02 09:58:00 | 3995.50000 | 3996.39000 | 3995.16000 | 3995.73000 | 8.9050 | 35583.7900 | 3995.93001 2014-07-02 09:59:00 | 3995.07000 | 3996.04000 | 3994.10000 | 3994.31000 | 42.4320 | 169511.2200 | 3994.89002 2014-07-02 10:00:00 | 3994.12000 | 3994.93000 | 3993.03000 | 3994.02000 | 38.3960 | 153359.6400 | 3994.15996 2014-07-02 10:01:00 | 3994.02000 | 3997.00000 | 3993.01000 | 3995.97000 | 29.5680 | 118122.3800 | 3994.93999 2014-07-02 10:02:00 | 3995.97000 | 3995.97000 | 3993.01000 | 3994.00000 | 56.4880 | 225637.5200 | 3994.42997 2014-07-02 10:03:00 | 3993.09000 | 3994.17000 | 3993.00000 | 3994.04000 | 34.8480 | 139177.8900 | 3993.85998 2014-07-02 10:04:00 | 3994.04000 | 3996.18000 | 3994.04000 | 3996.18000 | 22.6490 | 90479.4100 | 3994.84999 2014-07-02 10:05:00 | 3995.21000 | 3996.80000 | 3995.15000 | 3995.20000 | 62.8120 | 250989.3200 | 3995.88003 2014-07-02 10:06:00 | 3996.31000 | 3999.00000 | 3996.18000 | 3999.00000 | 45.1060 | 180303.1800 | 3997.31996 2014-07-02 10:07:00 | 3999.16000 | 4000.00000 | 3996.59000 | 3998.00000 | 73.3610 | 293300.1700 | 3998.04002 2014-07-02 10:08:00 | 3998.00000 | 3998.53000 | 3996.30000 | 3998.48000 | 38.9380 | 155653.7900 | 3997.47998 2014-07-02 10:09:00 | 3998.48000 | 3999.00000 | 3997.33000 | 3998.95000 | 31.2500 | 124938.1000 | 3998.02000 2014-07-02 10:10:00 | 3997.56000 | 3999.04000 | 3997.53000 | 3999.02000 | 21.7000 | 86777.2900 | 3998.95000 2014-07-02 10:11:00 | 3999.00000 | 3999.00000 | 3997.33000 | 3997.33000 | 15.6440 | 62553.1600 | 3998.54002 2014-07-02 10:12:00 | 3997.00000 | 4001.50000 | 3996.98000 | 4001.00000 | 76.0751 | 304279.0500 | 3999.71991 2014-07-02 10:13:00 | 4001.02000 | 4002.00000 | 3998.50000 | 4000.00000 | 171.1110 | 684589.2700 | 4000.85004 2014-07-02 10:14:00 | 4000.04000 | 4002.00000 | 3998.67000 | 4000.00000 | 98.8579 | 395445.5900 | 4000.13995 2014-07-02 10:15:00 | 3998.80000 | 4000.00000 | 3998.49000 | 3998.55000 | 73.3849 | 293478.7600 | 3999.16991 2014-07-02 10:16:00 | 3999.73000 | 4001.46000 | 3998.57000 | 3999.98000 | 63.2710 | 253086.9800 | 4000.05002 2014-07-02 10:17:00 | 3999.98000 | 4000.00000 | 3997.20000 | 3997.96000 | 24.2870 | 97108.8600 | 3998.38998 2014-07-02 10:18:00 | 3997.95000 | 3997.96000 | 3996.20000 | 3997.19000 | 28.1790 | 112637.0300 | 3997.19999 2014-07-02 10:19:00 | 3998.55000 | 3999.99000 | 3997.25000 | 3998.96000 | 33.3250 | 133263.4700 | 3998.89996 2014-07-02 10:20:00 | 3998.94000 | 4000.00000 | 3998.94000 | 3999.90000 | 21.8470 | 87381.7400 | 3999.70998 2014-07-02 10:21:00 | 3999.90000 | 4003.00000 | 3999.00000 | 4003.00000 | 81.8851 | 327581.9700 | 4000.50990 2014-07-02 10:22:00 | 4002.67000 | 4009.03000 | 4002.67000 | 4009.03000 | 148.5050 | 594992.7000 | 4006.54981 2014-07-02 10:23:00 | 4009.05000 | 4010.04000 | 4008.00000 | 4008.02000 | 263.0159 | 1054572.5600 | 4009.53973 2014-07-02 10:24:00 | 4008.45000 | 4008.45000 | 4004.01000 | 4004.01000 | 59.3940 | 237974.7000 | 4006.71006 2014-07-02 10:25:00 | 4003.94000 | 4003.94000 | 3999.82000 | 4003.77000 | 55.8840 | 223611.5400 | 4001.35006 2014-07-02 10:26:00 | 4003.69000 | 4003.69000 | 3997.98000 | 3997.98000 | 76.9080 | 307706.5300 | 4000.96996 2014-07-02 10:27:00 | 3997.02000 | 3997.96000 | 3992.00000 | 3993.55000 | 77.9420 | 311378.1800 | 3995.00004 2014-07-02 10:28:00 | 3993.46000 | 3998.07000 | 3993.46000 | 3997.00000 | 75.0340 | 299841.9600 | 3996.08008 2014-07-02 10:29:00 | 3996.46000 | 3996.98000 | 3994.00000 | 3994.00000 | 67.3281 | 269002.5000 | 3995.39997 2014-07-02 10:30:00 | 3994.00000 | 4000.00000 | 3993.95000 | 4000.00000 | 90.6370 | 362279.7900 | 3997.03993 2014-07-02 10:31:00 | 4000.00000 | 4004.00000 | 3998.98000 | 4002.91000 | 91.5081 | 366277.7000 | 4002.67996 2014-07-02 10:32:00 | 4002.96000 | 4004.00000 | 3996.84000 | 4000.06000 | 123.8450 | 495652.5300 | 4002.19985 2014-07-02 10:33:00 | 4000.91000 | 4002.88000 | 4000.06000 | 4002.86000 | 69.1521 | 276697.4300 | 4001.29004 2014-07-02 10:34:00 | 4002.24000 | 4005.00000 | 4002.12000 | 4004.96000 | 46.9220 | 187859.2600 | 4003.65002 2014-07-02 10:35:00 | 4004.97000 | 4006.00000 | 4003.00000 | 4003.00000 | 74.5810 | 298675.2600 | 4004.71002 2014-07-02 10:36:00 | 4002.87000 | 4003.98000 | 3999.20000 | 3999.99000 | 62.6370 | 250584.2300 | 4000.57995 2014-07-02 10:37:00 | 3999.99000 | 4001.91000 | 3998.82000 | 4000.13000 | 54.5969 | 218363.1600 | 3999.54996 2014-07-02 10:38:00 | 4000.13000 | 4001.80000 | 3999.00000 | 3999.03000 | 54.0920 | 216355.6600 | 3999.77003 2014-07-02 10:39:00 | 3999.15000 | 4000.00000 | 3996.16000 | 4000.00000 | 55.0911 | 220278.3000 | 3998.44001 2014-07-02 10:40:00 | 3998.88000 | 4001.45000 | 3998.88000 | 4000.11000 | 44.9990 | 179998.8700 | 4000.05999 2014-07-02 10:41:00 | 4000.13000 | 4000.75000 | 3998.36000 | 3999.29000 | 45.5400 | 182138.9100 | 3999.54000 2014-07-02 10:42:00 | 3999.72000 | 4002.00000 | 3998.26000 | 4001.97000 | 86.0181 | 344056.0000 | 3999.80996 2014-07-02 10:43:00 | 4001.97000 | 4002.00000 | 3998.50000 | 3998.56000 | 47.4120 | 189697.2300 | 4001.04002 2014-07-02 10:44:00 | 3998.50000 | 4002.00000 | 3997.13000 | 4000.47000 | 30.4720 | 121852.1200 | 3998.82002 2014-07-02 10:45:00 | 4000.32000 | 4002.00000 | 3998.28000 | 3999.98000 | 29.3690 | 117497.4300 | 4000.72999 2014-07-02 10:46:00 | 3999.74000 | 4002.00000 | 3998.00000 | 4001.06000 | 45.0600 | 180212.1100 | 3999.38000 2014-07-02 10:47:00 | 4001.06000 | 4002.00000 | 3999.73000 | 3999.90000 | 37.6280 | 150524.9900 | 4000.34998 2014-07-02 10:48:00 | 3999.95000 | 4000.03000 | 3999.56000 | 3999.56000 | 24.6870 | 98744.4000 | 3999.84998 2014-07-02 10:49:00 | 4000.00000 | 4000.00000 | 3998.67000 | 3998.67000 | 37.7470 | 150963.1600 | 3999.33997 2014-07-02 10:50:00 | 3998.74000 | 4000.00000 | 3998.74000 | 3999.67000 | 31.8970 | 127585.6600 | 3999.92998 2014-07-02 10:51:00 | 3999.79000 | 4001.25000 | 3999.74000 | 4000.92000 | 16.5420 | 66176.5200 | 4000.51001 2014-07-02 10:52:00 | 3999.74000 | 4001.09000 | 3998.82000 | 4001.08000 | 12.1290 | 48523.0100 | 4000.58000 2014-07-02 10:53:00 | 4001.09000 | 4002.56000 | 4000.00000 | 4000.78000 | 98.0369 | 392262.2600 | 4001.16992 2014-07-02 10:54:00 | 4000.84000 | 4001.40000 | 4000.01000 | 4000.85000 | 20.5470 | 82201.6700 | 4000.66998 2014-07-02 10:55:00 | 4001.00000 | 4001.00000 | 4000.02000 | 4001.00000 | 9.8990 | 39602.2900 | 4000.64000 2014-07-02 10:56:00 | 4000.46000 | 4001.00000 | 3999.77000 | 4000.70000 | 20.6060 | 82427.8100 | 4000.18998 2014-07-02 10:57:00 | 4000.00000 | 4001.00000 | 3999.77000 | 3999.77000 | 30.2120 | 120853.8000 | 4000.19002 2014-07-02 10:58:00 | 3999.88000 | 4000.00000 | 3998.06000 | 3998.92000 | 54.5449 | 218132.3300 | 3999.12993 2014-07-02 10:59:00 | 3998.92000 | 3999.00000 | 3998.20000 | 3998.24000 | 23.2580 | 92999.4500 | 3998.59999 2014-07-02 11:00:00 | 3998.24000 | 3998.98000 | 3998.23000 | 3998.27000 | 16.5320 | 66103.7200 | 3998.53001 2014-07-02 11:01:00 | 3998.32000 | 3999.00000 | 3998.32000 | 3998.80000 | 25.7690 | 103045.6900 | 3998.81999 2014-07-02 11:02:00 | 3998.80000 | 4000.00000 | 3998.80000 | 3999.05000 | 41.1770 | 164676.9700 | 3999.24997 2014-07-02 11:03:00 | 3999.05000 | 3999.55000 | 3998.56000 | 3999.02000 | 3.1000 | 12397.0200 | 3999.04000 2014-07-02 11:04:00 | 3999.03000 | 3999.32000 | 3997.38000 | 3997.63000 | 14.0990 | 56372.6800 | 3998.35000 2014-07-02 11:05:00 | 3998.21000 | 3999.90000 | 3992.10000 | 3995.56000 | 101.7070 | 406351.1300 | 3995.30992 2014-07-02 11:06:00 | 3994.26000 | 3995.00000 | 3993.62000 | 3994.10000 | 25.0770 | 100168.5600 | 3994.43998 2014-07-02 11:07:00 | 3994.96000 | 3995.62000 | 3992.80000 | 3992.80000 | 26.6940 | 106622.3600 | 3994.24003 2014-07-02 11:08:00 | 3992.80000 | 3996.22000 | 3992.64000 | 3995.27000 | 50.3830 | 201246.3300 | 3994.33004 2014-07-02 11:09:00 | 3995.03000 | 3995.69000 | 3994.00000 | 3994.81000 | 49.2830 | 196873.2900 | 3994.75004 2014-07-02 11:10:00 | 3994.75000 | 3995.00000 | 3993.99000 | 3995.00000 | 28.0450 | 112017.7800 | 3994.21996 2014-07-02 11:11:00 | 3995.69000 | 3998.84000 | 3995.03000 | 3996.38000 | 39.9730 | 159748.5600 | 3996.41003 2014-07-02 11:12:00 | 3997.02000 | 3998.63000 | 3996.96000 | 3996.98000 | 43.9480 | 175677.9900 | 3997.40998 2014-07-02 11:13:00 | 3996.98000 | 3998.00000 | 3996.98000 | 3997.01000 | 5.9530 | 23794.8600 | 3997.12000 2014-07-02 11:14:00 | 3996.98000 | 3997.01000 | 3995.00000 | 3996.76000 | 47.1340 | 188344.0500 | 3995.93005 2014-07-02 11:15:00 | 3996.74000 | 3997.00000 | 3996.56000 | 3996.58000 | 17.0910 | 68309.4000 | 3996.81000 2014-07-02 11:16:00 | 3996.58000 | 3996.60000 | 3995.41000 | 3995.41000 | 16.4690 | 65802.1000 | 3995.51000 2014-07-02 11:17:00 | 3996.02000 | 3996.99000 | 3995.69000 | 3996.95000 | 7.8200 | 31247.6300 | 3995.86000 2014-07-02 11:18:00 | 3996.94000 | 3996.95000 | 3996.03000 | 3996.16000 | 5.5800 | 22300.8700 | 3996.57000 2014-07-02 11:19:00 | 3996.16000 | 3996.16000 | 3995.01000 | 3995.65000 | 9.2990 | 37154.0200 | 3995.49000 2014-07-02 11:20:00 | 3995.06000 | 3995.07000 | 3995.00000 | 3995.02000 | 2.3530 | 9400.3400 | 3995.04000 2014-07-02 11:21:00 | 3995.27000 | 3996.04000 | 3995.05000 | 3996.04000 | 15.1990 | 60727.9700 | 3995.52000 2014-07-02 11:22:00 | 3996.20000 | 3996.90000 | 3996.14000 | 3996.24000 | 10.7390 | 42919.7300 | 3996.62000 2014-07-02 11:23:00 | 3996.18000 | 3996.18000 | 3996.18000 | 3996.18000 | 1.0000 | 3996.1800 | 3996.18000 2014-07-02 11:24:00 | 3996.55000 | 3996.89000 | 3996.18000 | 3996.88000 | 6.4980 | 25970.6200 | 3996.71000 2014-07-02 11:25:00 | 3996.86000 | 3997.02000 | 3996.86000 | 3997.00000 | 4.9570 | 19812.8700 | 3996.95000 2014-07-02 11:26:00 | 3997.00000 | 3998.00000 | 3996.30000 | 3997.02000 | 17.1300 | 68475.7400 | 3997.42000 2014-07-02 11:27:00 | 3997.02000 | 3998.13000 | 3996.20000 | 3998.13000 | 25.4570 | 101761.4900 | 3997.38998 2014-07-02 11:28:00 | 3998.56000 | 3999.90000 | 3998.42000 | 3999.90000 | 13.6950 | 54763.7600 | 3998.80998 2014-07-02 11:29:00 | 3999.90000 | 4000.13000 | 3998.77000 | 4000.13000 | 65.4471 | 261764.7000 | 3999.63995 2014-07-02 11:30:00 | 4000.87000 | 4001.88000 | 4000.02000 | 4001.04000 | 29.6750 | 118728.3600 | 4000.95996 2014-07-02 11:31:00 | 4001.04000 | 4003.00000 | 4000.96000 | 4002.22000 | 61.2600 | 245147.6900 | 4001.76000 2014-07-02 11:32:00 | 4002.98000 | 4004.16000 | 4002.98000 | 4004.07000 | 29.5440 | 118277.7200 | 4003.44003 2014-07-02 11:33:00 | 4004.16000 | 4004.86000 | 4002.51000 | 4002.51000 | 19.4000 | 77682.8700 | 4004.27000 2014-07-02 11:34:00 | 4002.56000 | 4002.56000 | 3998.21000 | 4000.01000 | 61.6699 | 246703.8000 | 4000.39000 2014-07-02 11:35:00 | 3999.75000 | 4001.42000 | 3999.17000 | 4000.39000 | 20.0290 | 80114.4200 | 3999.92000 2014-07-02 11:36:00 | 4000.43000 | 4001.00000 | 3999.49000 | 4001.00000 | 34.2950 | 137190.8000 | 4000.30996 2014-07-02 11:37:00 | 4001.00000 | 4001.43000 | 4000.28000 | 4001.00000 | 15.3420 | 61380.5000 | 4000.81001 2014-07-02 11:38:00 | 4000.98000 | 4005.99000 | 4000.42000 | 4002.10000 | 24.0600 | 96308.6200 | 4002.85000 2014-07-02 11:39:00 | 4001.16000 | 4004.94000 | 4000.83000 | 4004.76000 | 48.4710 | 193985.2300 | 4002.09001 2014-07-02 11:40:00 | 4004.00000 | 4006.20000 | 4004.00000 | 4006.20000 | 25.9140 | 103793.7300 | 4005.31003 2014-07-02 11:41:00 | 4006.21000 | 4010.00000 | 4003.09000 | 4003.15000 | 90.2721 | 361755.4100 | 4007.39005 2014-07-02 11:42:00 | 4003.15000 | 4005.03000 | 4000.20000 | 4002.11000 | 45.0990 | 180567.2600 | 4003.79999 2014-07-02 11:43:00 | 4002.15000 | 4004.01000 | 4002.15000 | 4004.01000 | 12.3900 | 49604.6200 | 4003.60000 2014-07-02 11:44:00 | 4003.53000 | 4005.31000 | 4003.53000 | 4003.61000 | 5.8070 | 23252.6900 | 4004.25000 2014-07-02 11:45:00 | 4004.44000 | 4004.48000 | 4004.02000 | 4004.48000 | 5.9290 | 23741.5300 | 4004.31000 2014-07-02 11:46:00 | 4004.47000 | 4004.47000 | 4004.02000 | 4004.47000 | 20.6890 | 82840.6100 | 4004.08999 2014-07-02 11:47:00 | 4004.50000 | 4004.81000 | 4003.59000 | 4004.10000 | 33.7390 | 135099.8600 | 4004.25999 2014-07-02 11:48:00 | 4004.51000 | 4004.99000 | 4004.10000 | 4004.10000 | 4.4810 | 17943.1500 | 4004.27000 2014-07-02 11:49:00 | 4004.11000 | 4004.11000 | 4003.28000 | 4003.28000 | 6.8350 | 27367.5000 | 4004.01999 2014-07-02 11:50:00 | 4002.50000 | 4002.51000 | 4000.18000 | 4000.18000 | 30.4070 | 121673.7400 | 4001.49998 2014-07-02 11:51:00 | 4000.11000 | 4001.77000 | 4000.00000 | 4000.02000 | 22.0540 | 88222.4700 | 4000.29002 2014-07-02 11:52:00 | 4000.20000 | 4000.94000 | 3998.15000 | 3998.57000 | 26.7320 | 106910.2400 | 3999.34001 2014-07-02 11:53:00 | 3998.56000 | 4002.44000 | 3998.22000 | 4002.44000 | 26.2510 | 105008.3400 | 4000.17001 2014-07-02 11:54:00 | 4002.44000 | 4004.00000 | 4002.44000 | 4002.95000 | 29.5290 | 118214.1200 | 4003.31999 2014-07-02 11:55:00 | 4002.63000 | 4002.94000 | 3998.22000 | 3999.03000 | 39.5780 | 158338.5800 | 4000.66998 2014-07-02 11:56:00 | 3998.56000 | 3998.56000 | 3998.20000 | 3998.30000 | 10.6740 | 42677.7000 | 3998.29001 2014-07-02 11:57:00 | 3998.30000 | 4002.24000 | 3998.30000 | 4002.00000 | 80.5059 | 322000.2600 | 3999.70992 2014-07-02 11:58:00 | 4001.95000 | 4002.00000 | 3999.99000 | 4001.21000 | 24.2190 | 96901.7200 | 4001.05999 2014-07-02 11:59:00 | 4000.13000 | 4003.00000 | 4000.13000 | 4001.81000 | 33.1460 | 132639.2800 | 4001.66997 2014-07-02 12:00:00 | 4001.98000 | 4002.02000 | 4000.00000 | 4000.14000 | 39.6070 | 158477.4200 | 4001.24997 2014-07-02 12:01:00 | 4000.80000 | 4001.46000 | 3999.56000 | 4000.93000 | 24.3500 | 97424.1500 | 4000.99000 2014-07-02 12:02:00 | 4000.92000 | 4001.72000 | 3998.01000 | 3999.70000 | 61.5650 | 246253.1100 | 3999.88992 2014-07-02 12:03:00 | 3999.70000 | 4000.43000 | 3999.50000 | 4000.04000 | 32.3860 | 129539.6100 | 3999.85997 2014-07-02 12:04:00 | 4000.04000 | 4000.30000 | 3999.00000 | 3999.02000 | 25.6680 | 102664.8500 | 3999.71999 2014-07-02 12:05:00 | 3999.04000 | 3999.49000 | 3998.57000 | 3999.49000 | 19.7320 | 78909.6100 | 3999.07001 2014-07-02 12:06:00 | 3999.75000 | 3999.97000 | 3999.04000 | 3999.82000 | 8.5020 | 34003.8900 | 3999.52000 2014-07-02 12:07:00 | 3999.75000 | 3999.75000 | 3994.98000 | 3997.50000 | 119.4190 | 477371.5900 | 3997.44997 2014-07-02 12:08:00 | 3997.88000 | 3998.03000 | 3996.91000 | 3998.00000 | 27.3530 | 109354.3500 | 3997.89002 2014-07-02 12:09:00 | 3997.01000 | 3999.25000 | 3997.01000 | 3997.39000 | 5.8300 | 23309.2300 | 3998.15000 2014-07-02 12:10:00 | 3997.84000 | 3998.57000 | 3997.02000 | 3997.02000 | 22.7600 | 90995.9000 | 3998.06000 2014-07-02 12:11:00 | 3997.02000 | 3997.56000 | 3996.00000 | 3996.65000 | 12.0490 | 48159.5700 | 3996.98000 2014-07-02 12:12:00 | 3996.63000 | 3999.97000 | 3996.39000 | 3996.50000 | 23.5280 | 94065.1500 | 3998.00999 2014-07-02 12:13:00 | 3997.06000 | 3998.70000 | 3997.00000 | 3997.02000 | 55.7841 | 223012.4000 | 3997.78006 2014-07-02 12:14:00 | 3998.12000 | 3998.96000 | 3996.20000 | 3997.06000 | 29.2970 | 117117.1800 | 3997.57998 2014-07-02 12:15:00 | 3997.02000 | 3997.90000 | 3997.00000 | 3997.00000 | 11.3700 | 45449.3400 | 3997.30000 2014-07-02 12:16:00 | 3997.05000 | 3998.57000 | 3997.00000 | 3997.00000 | 46.3969 | 185489.4200 | 3997.87996 2014-07-02 12:17:00 | 3997.00000 | 3998.35000 | 3996.06000 | 3998.22000 | 20.2430 | 80919.2100 | 3997.39002 2014-07-02 12:18:00 | 3998.22000 | 3998.32000 | 3996.02000 | 3996.74000 | 20.3730 | 81444.2100 | 3997.65002 2014-07-02 12:19:00 | 3996.05000 | 3997.31000 | 3994.00000 | 3994.02000 | 23.1560 | 92508.9100 | 3995.02998 2014-07-02 12:20:00 | 3994.00000 | 3994.08000 | 3993.02000 | 3993.02000 | 36.4010 | 145376.0500 | 3993.74001 2014-07-02 12:21:00 | 3993.02000 | 3993.80000 | 3990.30000 | 3990.49000 | 73.1309 | 291956.2400 | 3992.24002 2014-07-02 12:22:00 | 3991.44000 | 3991.46000 | 3982.01000 | 3986.68000 | 132.9539 | 530314.5300 | 3988.71013 2014-07-02 12:23:00 | 3986.68000 | 3987.48000 | 3980.00000 | 3985.14000 | 80.5750 | 320975.2200 | 3983.55990 2014-07-02 12:24:00 | 3985.16000 | 3989.91000 | 3985.16000 | 3988.91000 | 44.4540 | 177240.5900 | 3987.06004 2014-07-02 12:25:00 | 3989.12000 | 3989.12000 | 3984.00000 | 3984.00000 | 44.7460 | 178366.8700 | 3986.20995 2014-07-02 12:26:00 | 3984.48000 | 3986.91000 | 3984.00000 | 3986.05000 | 60.6071 | 241550.0600 | 3985.50996 2014-07-02 12:27:00 | 3986.63000 | 3989.14000 | 3986.00000 | 3987.00000 | 58.9880 | 235209.7300 | 3987.41997 2014-07-02 12:28:00 | 3986.70000 | 3987.60000 | 3983.00000 | 3983.00000 | 64.7290 | 257944.9600 | 3984.99998 2014-07-02 12:29:00 | 3983.00000 | 3983.00000 | 3976.10000 | 3978.00000 | 112.2970 | 446876.9100 | 3979.41992 2014-07-02 12:30:00 | 3978.87000 | 3980.00000 | 3971.13000 | 3980.00000 | 108.5351 | 431520.2400 | 3975.85987 2014-07-02 12:31:00 | 3980.00000 | 3991.00000 | 3980.00000 | 3987.05000 | 32.2990 | 128724.0900 | 3985.38999 2014-07-02 12:32:00 | 3987.05000 | 3992.03000 | 3981.78000 | 3988.99000 | 117.0001 | 466534.3000 | 3987.47000 2014-07-02 12:33:00 | 3988.99000 | 3992.00000 | 3985.58000 | 3985.60000 | 65.4800 | 261182.1200 | 3988.73000 2014-07-02 12:34:00 | 3985.64000 | 3987.11000 | 3983.10000 | 3985.12000 | 97.4360 | 388291.3800 | 3985.08990 2014-07-02 12:35:00 | 3985.12000 | 3985.75000 | 3983.80000 | 3984.73000 | 32.6430 | 130086.6000 | 3985.13002 2014-07-02 12:36:00 | 3985.33000 | 3985.34000 | 3979.72000 | 3979.72000 | 63.9050 | 254494.7700 | 3982.38992 2014-07-02 12:37:00 | 3978.89000 | 3982.53000 | 3978.89000 | 3982.42000 | 20.4880 | 81567.4700 | 3981.22999 2014-07-02 12:38:00 | 3982.42000 | 3984.00000 | 3978.00000 | 3984.00000 | 58.3370 | 232283.9600 | 3981.75996 2014-07-02 12:39:00 | 3982.96000 | 3983.24000 | 3981.00000 | 3981.00000 | 26.0830 | 103875.3400 | 3982.49002 2014-07-02 12:40:00 | 3981.50000 | 3982.44000 | 3981.08000 | 3981.73000 | 12.3910 | 49339.7500 | 3981.90000 2014-07-02 12:41:00 | 3981.64000 | 3981.64000 | 3979.35000 | 3981.59000 | 20.3310 | 80942.0200 | 3981.21001 2014-07-02 12:42:00 | 3981.59000 | 3985.45000 | 3981.59000 | 3984.98000 | 40.3730 | 160838.7500 | 3983.82003 2014-07-02 12:43:00 | 3984.98000 | 3986.10000 | 3983.03000 | 3985.00000 | 45.1850 | 180056.7700 | 3984.87994 2014-07-02 12:44:00 | 3985.00000 | 3986.00000 | 3984.00000 | 3984.40000 | 38.4180 | 153101.4100 | 3985.14998 2014-07-02 12:45:00 | 3984.39000 | 3986.25000 | 3982.21000 | 3982.21000 | 56.6750 | 225810.3700 | 3984.29993 2014-07-02 12:46:00 | 3982.12000 | 3982.12000 | 3976.20000 | 3980.02000 | 25.9750 | 103384.8600 | 3980.16997 2014-07-02 12:47:00 | 3980.79000 | 3980.79000 | 3976.00000 | 3978.06000 | 58.8870 | 234309.6000 | 3978.96996 2014-07-02 12:48:00 | 3978.34000 | 3981.00000 | 3977.94000 | 3980.11000 | 57.8640 | 230268.0800 | 3979.47006 2014-07-02 12:49:00 | 3980.91000 | 3981.86000 | 3980.50000 | 3981.50000 | 46.4310 | 184857.4200 | 3981.34001 2014-07-02 12:50:00 | 3981.50000 | 3984.24000 | 3981.43000 | 3984.23000 | 24.0990 | 95984.3900 | 3982.91999 2014-07-02 12:51:00 | 3984.23000 | 3984.23000 | 3981.52000 | 3982.08000 | 35.4520 | 141223.7400 | 3983.52002 2014-07-02 12:52:00 | 3982.08000 | 3982.15000 | 3979.00000 | 3982.15000 | 22.7320 | 90486.5600 | 3980.58001 2014-07-02 12:53:00 | 3982.21000 | 3982.21000 | 3980.60000 | 3980.60000 | 15.8650 | 63163.1100 | 3981.28998 2014-07-02 12:54:00 | 3980.60000 | 3981.96000 | 3979.95000 | 3980.08000 | 13.1620 | 52386.9600 | 3980.17001 2014-07-02 12:55:00 | 3980.18000 | 3982.00000 | 3980.18000 | 3981.82000 | 11.8060 | 47005.6700 | 3981.50999 2014-07-02 12:56:00 | 3982.00000 | 3983.04000 | 3982.00000 | 3983.02000 | 29.3020 | 116691.8700 | 3982.39001 2014-07-02 12:57:00 | 3982.92000 | 3983.02000 | 3981.85000 | 3982.00000 | 4.6210 | 18401.0400 | 3982.05000 2014-07-02 12:58:00 | 3981.98000 | 3983.00000 | 3981.96000 | 3982.73000 | 12.3310 | 49105.1800 | 3982.25000 2014-07-02 12:59:00 | 3982.72000 | 3983.68000 | 3982.65000 | 3983.68000 | 10.8440 | 43191.9500 | 3983.03001 2014-07-02 13:00:00 | 3983.67000 | 3985.88000 | 3983.15000 | 3983.95000 | 42.6010 | 169742.1400 | 3984.46001 2014-07-02 13:01:00 | 3983.12000 | 3984.17000 | 3983.00000 | 3983.96000 | 27.0840 | 107901.8900 | 3983.97003 2014-07-02 13:02:00 | 3983.84000 | 3984.78000 | 3983.00000 | 3984.24000 | 33.6560 | 134065.2300 | 3983.39997 2014-07-02 13:03:00 | 3984.25000 | 3998.00000 | 3983.10000 | 3985.92000 | 75.5761 | 301474.3800 | 3989.01993 2014-07-02 13:04:00 | 3985.92000 | 4000.00000 | 3983.01000 | 3985.30000 | 72.7410 | 290090.5700 | 3987.99002 2014-07-02 13:05:00 | 3985.28000 | 3986.00000 | 3983.02000 | 3984.58000 | 57.4090 | 228722.5300 | 3984.08999 2014-07-02 13:06:00 | 3984.58000 | 3985.21000 | 3983.52000 | 3985.19000 | 51.5101 | 205259.8700 | 3984.85000 2014-07-02 13:07:00 | 3985.23000 | 3985.30000 | 3984.05000 | 3984.09000 | 19.5470 | 77896.2400 | 3985.06999 2014-07-02 13:08:00 | 3984.29000 | 3985.00000 | 3983.00000 | 3983.00000 | 28.3650 | 112983.6900 | 3983.20996 2014-07-02 13:09:00 | 3982.96000 | 3983.52000 | 3982.00000 | 3982.00000 | 15.3010 | 60943.0800 | 3982.95000 2014-07-02 13:10:00 | 3982.02000 | 3982.02000 | 3979.47000 | 3980.02000 | 35.3080 | 140550.9700 | 3980.70998 2014-07-02 13:11:00 | 3980.82000 | 3982.63000 | 3980.82000 | 3982.63000 | 29.9360 | 119188.9000 | 3981.45997 2014-07-02 13:12:00 | 3982.66000 | 3985.41000 | 3982.66000 | 3984.41000 | 63.9700 | 254870.5300 | 3984.22000 2014-07-02 13:13:00 | 3984.44000 | 3984.49000 | 3980.93000 | 3981.98000 | 21.9910 | 87595.5300 | 3983.24001 2014-07-02 13:14:00 | 3981.90000 | 3985.30000 | 3981.67000 | 3983.97000 | 62.7041 | 249770.9400 | 3983.33006 2014-07-02 13:15:00 | 3984.00000 | 3985.00000 | 3983.54000 | 3984.29000 | 7.7700 | 30956.5400 | 3984.11000 2014-07-02 13:16:00 | 3984.45000 | 3986.00000 | 3984.45000 | 3986.00000 | 4.9120 | 19575.4500 | 3985.23000 2014-07-02 13:17:00 | 3986.48000 | 3990.27000 | 3986.02000 | 3988.64000 | 38.5720 | 153860.7600 | 3988.92002 2014-07-02 13:18:00 | 3988.62000 | 3988.62000 | 3985.10000 | 3985.92000 | 18.0580 | 71978.2800 | 3985.94999 2014-07-02 13:19:00 | 3985.88000 | 3986.31000 | 3984.47000 | 3984.98000 | 24.0410 | 95811.3700 | 3985.33001 2014-07-02 13:20:00 | 3984.54000 | 3986.30000 | 3984.50000 | 3986.30000 | 24.8630 | 99096.7700 | 3985.71002 2014-07-02 13:21:00 | 3986.32000 | 3989.90000 | 3986.29000 | 3988.15000 | 38.8160 | 154778.3000 | 3987.48996 2014-07-02 13:22:00 | 3988.18000 | 3991.53000 | 3988.00000 | 3991.53000 | 42.9780 | 171458.6800 | 3989.44998 2014-07-02 13:23:00 | 3991.53000 | 3994.88000 | 3990.78000 | 3993.54000 | 44.8480 | 179079.7200 | 3993.03998 2014-07-02 13:24:00 | 3993.54000 | 3995.40000 | 3993.41000 | 3994.70000 | 56.5160 | 225776.2700 | 3994.90994 2014-07-02 13:25:00 | 3994.65000 | 3994.65000 | 3990.01000 | 3990.04000 | 68.2861 | 272591.1600 | 3991.89993 2014-07-02 13:26:00 | 3990.74000 | 3993.99000 | 3990.00000 | 3992.51000 | 60.3250 | 240814.5400 | 3991.94993 2014-07-02 13:27:00 | 3992.53000 | 3993.00000 | 3990.02000 | 3990.12000 | 33.0680 | 131984.9200 | 3991.31998 2014-07-02 13:28:00 | 3990.10000 | 3993.00000 | 3990.00000 | 3993.00000 | 63.5560 | 253682.5300 | 3991.47994 2014-07-02 13:29:00 | 3993.98000 | 3998.00000 | 3993.01000 | 3996.04000 | 56.8180 | 227022.9600 | 3995.61997 2014-07-02 13:30:00 | 3996.63000 | 3998.00000 | 3996.05000 | 3997.74000 | 136.3691 | 545109.3800 | 3997.30997 2014-07-02 13:31:00 | 3997.74000 | 3998.00000 | 3995.00000 | 3996.03000 | 94.9880 | 379648.0300 | 3996.79995 2014-07-02 13:32:00 | 3996.01000 | 3998.50000 | 3994.70000 | 3998.50000 | 41.7850 | 167025.5500 | 3997.25995 2014-07-02 13:33:00 | 3998.50000 | 4003.00000 | 3998.49000 | 4002.96000 | 117.9359 | 471794.2900 | 4000.42988 2014-07-02 13:34:00 | 4003.00000 | 4006.00000 | 4002.06000 | 4004.52000 | 170.6520 | 683396.5500 | 4004.62009 2014-07-02 13:35:00 | 4004.52000 | 4004.52000 | 3997.69000 | 3998.98000 | 117.4181 | 469766.3000 | 4000.79994 2014-07-02 13:36:00 | 3998.98000 | 4003.03000 | 3997.89000 | 4002.87000 | 115.8981 | 463709.5200 | 4001.00995 2014-07-02 13:37:00 | 4002.87000 | 4003.05000 | 4000.10000 | 4002.29000 | 93.1751 | 372889.3800 | 4002.02989 2014-07-02 13:38:00 | 4002.00000 | 4003.54000 | 4000.95000 | 4002.94000 | 110.9939 | 444191.8900 | 4001.95011 2014-07-02 13:39:00 | 4002.82000 | 4006.00000 | 4002.00000 | 4004.00000 | 116.8140 | 467702.1700 | 4003.82012 2014-07-02 13:40:00 | 4005.46000 | 4011.01000 | 4004.01000 | 4010.17000 | 157.3270 | 630568.1900 | 4008.00988 2014-07-02 13:41:00 | 4010.99000 | 4018.00000 | 4010.43000 | 4015.04000 | 156.5470 | 628337.5000 | 4013.72988 2014-07-02 13:42:00 | 4015.04000 | 4018.00000 | 4013.15000 | 4017.02000 | 176.5171 | 708834.3700 | 4015.66987 2014-07-02 13:43:00 | 4016.11000 | 4017.21000 | 4013.15000 | 4015.00000 | 118.2930 | 475005.3900 | 4015.50009 2014-07-02 13:44:00 | 4014.98000 | 4015.00000 | 4005.06000 | 4007.00000 | 155.7200 | 624343.9500 | 4009.40000 2014-07-02 13:45:00 | 4007.00000 | 4012.81000 | 4005.16000 | 4012.81000 | 69.9619 | 280569.0600 | 4010.31003 2014-07-02 13:46:00 | 4011.99000 | 4014.03000 | 4011.81000 | 4012.76000 | 121.2961 | 486734.3900 | 4012.77988 2014-07-02 13:47:00 | 4012.50000 | 4012.98000 | 4010.20000 | 4010.44000 | 51.9510 | 208388.0400 | 4011.24001 2014-07-02 13:48:00 | 4010.42000 | 4012.00000 | 4008.10000 | 4010.02000 | 74.3629 | 298150.7400 | 4009.40005 2014-07-02 13:49:00 | 4010.00000 | 4010.03000 | 4008.98000 | 4009.45000 | 55.6770 | 223239.0600 | 4009.53996 2014-07-02 13:50:00 | 4009.45000 | 4010.03000 | 4007.88000 | 4007.88000 | 25.4370 | 101961.5900 | 4008.39998 2014-07-02 13:51:00 | 4007.23000 | 4007.65000 | 4005.02000 | 4006.02000 | 70.1269 | 280963.5300 | 4006.49995 2014-07-02 13:52:00 | 4006.09000 | 4011.90000 | 4006.09000 | 4010.80000 | 73.6430 | 295196.4500 | 4008.48005 2014-07-02 13:53:00 | 4010.15000 | 4011.90000 | 4009.98000 | 4009.98000 | 61.5880 | 247015.1800 | 4010.76997 2014-07-02 13:54:00 | 4009.98000 | 4009.98000 | 4006.02000 | 4006.98000 | 58.5981 | 234864.0000 | 4008.04997 2014-07-02 13:55:00 | 4007.00000 | 4011.81000 | 4006.98000 | 4011.00000 | 83.7420 | 335765.0900 | 4009.52004 2014-07-02 13:56:00 | 4010.14000 | 4012.00000 | 4008.53000 | 4011.81000 | 71.8550 | 288172.8800 | 4010.47991 2014-07-02 13:57:00 | 4011.88000 | 4020.00000 | 4011.88000 | 4019.96000 | 265.1120 | 1065042.3500 | 4017.33013 2014-07-02 13:58:00 | 4019.94000 | 4021.50000 | 4016.02000 | 4018.87000 | 228.8122 | 919772.2800 | 4019.77012 2014-07-02 13:59:00 | 4018.00000 | 4020.64000 | 4017.96000 | 4020.00000 | 182.1868 | 732330.9600 | 4019.66986 2014-07-02 14:00:00 | 4020.00000 | 4021.40000 | 4018.00000 | 4019.98000 | 217.3240 | 873631.6700 | 4019.95022 2014-07-02 14:01:00 | 4019.98000 | 4020.67000 | 4018.03000 | 4019.04000 | 168.2470 | 676309.1100 | 4019.73987 2014-07-02 14:02:00 | 4019.02000 | 4019.77000 | 4015.00000 | 4015.28000 | 111.6131 | 448409.9300 | 4017.54008 2014-07-02 14:03:00 | 4015.27000 | 4018.00000 | 4014.99000 | 4018.00000 | 117.2240 | 470854.8500 | 4016.71012 2014-07-02 14:04:00 | 4017.13000 | 4029.99000 | 4017.13000 | 4029.99000 | 213.6239 | 859492.2700 | 4023.39021 2014-07-02 14:05:00 | 4029.99000 | 4035.86000 | 4025.12000 | 4035.02000 | 361.0754 | 1456047.1300 | 4032.52959 2014-07-02 14:06:00 | 4035.02000 | 4038.00000 | 4030.10000 | 4035.08000 | 338.7032 | 1366779.0900 | 4035.33026 2014-07-02 14:07:00 | 4035.08000 | 4044.96000 | 4035.06000 | 4043.00000 | 254.5478 | 1028698.7400 | 4041.27986 2014-07-02 14:08:00 | 4043.98000 | 4044.96000 | 4042.66000 | 4043.94000 | 303.0110 | 1225327.8900 | 4043.84007 2014-07-02 14:09:00 | 4043.94000 | 4043.94000 | 4036.10000 | 4036.98000 | 240.3337 | 971313.6000 | 4041.52022 2014-07-02 14:10:00 | 4036.23000 | 4037.00000 | 4032.00000 | 4033.84000 | 241.1469 | 972755.1900 | 4033.86981 2014-07-02 14:11:00 | 4034.00000 | 4043.59000 | 4033.04000 | 4037.93000 | 207.0651 | 836023.4000 | 4037.48975 2014-07-02 14:12:00 | 4037.93000 | 4038.18000 | 4036.05000 | 4038.18000 | 137.6871 | 555968.2600 | 4037.90990 2014-07-02 14:13:00 | 4038.02000 | 4038.14000 | 4036.97000 | 4037.97000 | 37.1910 | 150165.8600 | 4037.69001 2014-07-02 14:14:00 | 4037.11000 | 4037.99000 | 4032.00000 | 4032.97000 | 93.8590 | 378660.0800 | 4034.34998 2014-07-02 14:15:00 | 4032.97000 | 4032.97000 | 4030.00000 | 4032.00000 | 140.9981 | 568391.6100 | 4031.19993 2014-07-02 14:16:00 | 4032.11000 | 4037.00000 | 4032.04000 | 4035.16000 | 131.7021 | 531278.5400 | 4033.94007 2014-07-02 14:17:00 | 4035.22000 | 4037.05000 | 4032.29000 | 4034.64000 | 126.0992 | 508765.9500 | 4034.64997 2014-07-02 14:18:00 | 4034.65000 | 4034.65000 | 4033.11000 | 4034.00000 | 65.5720 | 264521.5600 | 4034.06003 2014-07-02 14:19:00 | 4034.00000 | 4037.99000 | 4033.33000 | 4035.02000 | 95.4419 | 385139.5600 | 4035.33004 2014-07-02 14:20:00 | 4035.02000 | 4040.02000 | 4035.02000 | 4037.95000 | 132.8511 | 536507.1100 | 4038.41004 2014-07-02 14:21:00 | 4037.82000 | 4037.89000 | 4036.56000 | 4037.75000 | 50.7030 | 204709.6300 | 4037.43004 2014-07-02 14:22:00 | 4037.59000 | 4037.59000 | 4034.00000 | 4034.02000 | 131.4591 | 530475.4800 | 4035.28997 2014-07-02 14:23:00 | 4034.02000 | 4035.00000 | 4032.05000 | 4034.97000 | 94.7750 | 382283.6700 | 4033.58988 2014-07-02 14:24:00 | 4034.97000 | 4036.00000 | 4030.11000 | 4034.00000 | 121.0229 | 488280.0400 | 4034.61009 2014-07-02 14:25:00 | 4033.42000 | 4034.00000 | 4028.85000 | 4030.10000 | 123.0019 | 495778.8900 | 4030.66006 2014-07-02 14:26:00 | 4031.18000 | 4032.96000 | 4025.97000 | 4026.03000 | 150.6759 | 606972.2100 | 4028.32985 2014-07-02 14:27:00 | 4026.01000 | 4029.63000 | 4025.00000 | 4025.00000 | 122.8059 | 494501.1100 | 4026.68987 2014-07-02 14:28:00 | 4025.00000 | 4026.63000 | 4023.00000 | 4026.06000 | 155.0969 | 624277.3900 | 4025.07988 2014-07-02 14:29:00 | 4026.63000 | 4027.00000 | 4026.00000 | 4026.87000 | 52.1580 | 210027.3900 | 4026.74997 2014-07-02 14:30:00 | 4026.87000 | 4026.87000 | 4025.00000 | 4025.00000 | 67.6131 | 272196.6600 | 4025.80005 2014-07-02 14:31:00 | 4025.02000 | 4025.05000 | 4022.02000 | 4023.05000 | 133.0560 | 535376.1600 | 4023.68987 2014-07-02 14:32:00 | 4023.04000 | 4026.80000 | 4022.00000 | 4025.06000 | 103.6451 | 417002.6600 | 4023.36987 2014-07-02 14:33:00 | 4024.52000 | 4025.02000 | 4020.29000 | 4021.91000 | 81.5211 | 327978.9100 | 4023.24002 2014-07-02 14:34:00 | 4021.91000 | 4025.00000 | 4020.12000 | 4021.02000 | 105.9490 | 426088.8500 | 4021.63997 2014-07-02 14:35:00 | 4021.02000 | 4024.35000 | 4020.12000 | 4022.05000 | 113.1071 | 454864.7700 | 4021.53992 2014-07-02 14:36:00 | 4022.05000 | 4023.93000 | 4021.00000 | 4021.00000 | 116.1789 | 467202.8600 | 4021.40997 2014-07-02 14:37:00 | 4021.00000 | 4021.02000 | 4018.00000 | 4019.91000 | 226.4642 | 910347.7100 | 4019.83024 2014-07-02 14:38:00 | 4019.89000 | 4020.00000 | 4015.20000 | 4019.08000 | 106.7679 | 429007.3100 | 4018.12994 2014-07-02 14:39:00 | 4019.08000 | 4027.02000 | 4019.00000 | 4022.99000 | 79.6721 | 320512.0000 | 4022.89004 2014-07-02 14:40:00 | 4022.99000 | 4024.04000 | 4022.97000 | 4023.99000 | 138.5399 | 557433.4600 | 4023.63000 2014-07-02 14:41:00 | 4023.96000 | 4024.00000 | 4021.00000 | 4021.02000 | 93.0971 | 374523.0800 | 4022.92993 2014-07-02 14:42:00 | 4021.49000 | 4024.55000 | 4021.34000 | 4024.24000 | 50.5141 | 203209.9500 | 4022.84005 2014-07-02 14:43:00 | 4024.28000 | 4027.75000 | 4022.04000 | 4023.30000 | 93.7279 | 377192.9800 | 4024.33995 2014-07-02 14:44:00 | 4022.36000 | 4023.29000 | 4021.00000 | 4021.13000 | 65.6921 | 264237.7900 | 4022.37003 2014-07-02 14:45:00 | 4021.12000 | 4029.00000 | 4021.10000 | 4026.83000 | 162.7428 | 655082.2200 | 4025.26011 2014-07-02 14:46:00 | 4026.85000 | 4029.89000 | 4026.85000 | 4027.94000 | 78.1461 | 314809.0300 | 4028.46992 2014-07-02 14:47:00 | 4027.02000 | 4027.75000 | 4026.00000 | 4026.49000 | 65.5929 | 264137.4900 | 4026.92005 2014-07-02 14:48:00 | 4026.79000 | 4027.00000 | 4025.01000 | 4026.04000 | 85.6551 | 344839.5300 | 4025.90989 2014-07-02 14:49:00 | 4026.04000 | 4029.79000 | 4025.96000 | 4027.53000 | 127.8710 | 514913.5300 | 4026.82003 2014-07-02 14:50:00 | 4027.56000 | 4028.93000 | 4025.00000 | 4027.93000 | 114.3729 | 460639.1700 | 4027.52008 2014-07-02 14:51:00 | 4027.91000 | 4027.91000 | 4025.80000 | 4027.00000 | 49.1600 | 197960.9500 | 4026.87000 2014-07-02 14:52:00 | 4026.33000 | 4027.00000 | 4025.50000 | 4026.89000 | 59.9790 | 241491.1100 | 4026.25999 2014-07-02 14:53:00 | 4025.94000 | 4026.46000 | 4022.02000 | 4023.00000 | 45.4360 | 182885.8400 | 4025.12995 2014-07-02 14:54:00 | 4023.18000 | 4025.00000 | 4021.21000 | 4025.00000 | 55.2221 | 222149.5300 | 4022.84003 2014-07-02 14:55:00 | 4024.82000 | 4025.34000 | 4022.75000 | 4024.97000 | 46.6290 | 187663.9700 | 4024.61999 2014-07-02 14:56:00 | 4024.24000 | 4025.00000 | 4023.00000 | 4023.06000 | 68.1631 | 274307.3300 | 4024.28005 2014-07-02 14:57:00 | 4023.06000 | 4023.10000 | 4021.00000 | 4021.00000 | 87.8339 | 353246.1200 | 4021.75009 2014-07-02 14:58:00 | 4021.22000 | 4022.28000 | 4020.12000 | 4021.00000 | 35.3160 | 142012.7900 | 4021.19997 2014-07-02 14:59:00 | 4021.00000 | 4021.24000 | 4020.24000 | 4020.96000 | 18.7590 | 75430.1000 | 4021.01000 2014-07-02 15:00:00 | 4020.24000 | 4020.98000 | 4020.00000 | 4020.14000 | 82.1369 | 330198.6600 | 4020.09994 2014-07-02 15:01:00 | 4020.14000 | 4026.66000 | 4020.14000 | 4025.15000 | 75.5240 | 303802.1400 | 4022.59008 2014-07-02 15:02:00 | 4025.16000 | 4026.67000 | 4022.00000 | 4023.36000 | 39.1210 | 157421.1100 | 4023.95001 2014-07-02 15:03:00 | 4023.34000 | 4026.90000 | 4022.37000 | 4025.66000 | 46.8370 | 188509.4500 | 4024.79996 2014-07-02 15:04:00 | 4025.52000 | 4025.54000 | 4020.88000 | 4022.49000 | 48.5260 | 195239.9300 | 4023.40995 2014-07-02 15:05:00 | 4023.06000 | 4026.80000 | 4023.02000 | 4024.83000 | 54.0650 | 217587.9200 | 4024.55993 2014-07-02 15:06:00 | 4024.83000 | 4024.99000 | 4024.03000 | 4024.99000 | 15.7640 | 63446.3500 | 4024.76002 2014-07-02 15:07:00 | 4025.04000 | 4025.93000 | 4024.79000 | 4024.79000 | 20.6880 | 83274.1200 | 4025.23999 2014-07-02 15:08:00 | 4024.79000 | 4025.37000 | 4024.56000 | 4025.32000 | 24.1330 | 97134.9300 | 4024.98002 2014-07-02 15:09:00 | 4025.00000 | 4028.00000 | 4023.94000 | 4028.00000 | 101.0831 | 407017.1400 | 4026.56008 2014-07-02 15:10:00 | 4028.02000 | 4033.16000 | 4027.97000 | 4030.53000 | 184.7980 | 745009.3700 | 4031.47991 2014-07-02 15:11:00 | 4033.04000 | 4033.04000 | 4030.68000 | 4031.65000 | 100.3991 | 404830.2700 | 4032.20998 2014-07-02 15:12:00 | 4031.70000 | 4033.00000 | 4028.05000 | 4030.98000 | 89.1451 | 359353.5300 | 4031.10989 2014-07-02 15:13:00 | 4030.98000 | 4032.00000 | 4028.12000 | 4029.63000 | 33.7220 | 135906.0800 | 4030.19002 2014-07-02 15:14:00 | 4029.00000 | 4029.72000 | 4028.10000 | 4028.62000 | 36.6090 | 147483.4500 | 4028.60999 2014-07-02 15:15:00 | 4028.68000 | 4030.04000 | 4028.68000 | 4030.04000 | 38.1660 | 153802.2800 | 4029.81996 2014-07-02 15:16:00 | 4030.08000 | 4030.92000 | 4026.00000 | 4027.80000 | 56.3850 | 227166.8100 | 4028.84993 2014-07-02 15:17:00 | 4027.80000 | 4027.86000 | 4016.00000 | 4019.98000 | 335.3827 | 1348674.4200 | 4021.30022 2014-07-02 15:18:00 | 4020.00000 | 4020.00000 | 4017.95000 | 4019.00000 | 173.8661 | 698823.4600 | 4019.31983 2014-07-02 15:19:00 | 4019.00000 | 4023.00000 | 4018.00000 | 4019.22000 | 127.5410 | 512744.1000 | 4020.23003 2014-07-02 15:20:00 | 4019.22000 | 4019.99000 | 4018.26000 | 4019.99000 | 43.8830 | 176369.5800 | 4019.09003 2014-07-02 15:21:00 | 4020.06000 | 4025.97000 | 4019.68000 | 4025.93000 | 68.4400 | 275244.3700 | 4021.69000 2014-07-02 15:22:00 | 4025.93000 | 4027.00000 | 4024.05000 | 4025.93000 | 129.8631 | 522795.1700 | 4025.74010 2014-07-02 15:23:00 | 4025.89000 | 4026.97000 | 4021.00000 | 4025.66000 | 100.7859 | 405631.0000 | 4024.67990 2014-07-02 15:24:00 | 4024.98000 | 4027.73000 | 4021.89000 | 4026.19000 | 94.5939 | 380759.4600 | 4025.20009 2014-07-02 15:25:00 | 4026.18000 | 4027.98000 | 4024.96000 | 4026.00000 | 72.1330 | 290398.0000 | 4025.87005 2014-07-02 15:26:00 | 4026.96000 | 4026.96000 | 4023.93000 | 4025.02000 | 61.7660 | 248617.6100 | 4025.14994 2014-07-02 15:27:00 | 4025.72000 | 4025.74000 | 4024.22000 | 4024.90000 | 44.4730 | 179000.0000 | 4024.91003 2014-07-02 15:28:00 | 4024.90000 | 4026.00000 | 4024.22000 | 4024.79000 | 74.8950 | 301465.8000 | 4025.17991 2014-07-02 15:29:00 | 4024.79000 | 4025.83000 | 4023.93000 | 4024.83000 | 30.4630 | 122600.5100 | 4024.57002 2014-07-02 15:30:00 | 4024.86000 | 4025.70000 | 4021.01000 | 4024.63000 | 79.0299 | 318024.4200 | 4024.10000 2014-07-02 15:31:00 | 4023.27000 | 4024.97000 | 4021.17000 | 4024.03000 | 41.1840 | 165644.1200 | 4022.05004 2014-07-02 15:32:00 | 4024.76000 | 4024.76000 | 4022.37000 | 4024.10000 | 50.1860 | 201913.9500 | 4023.30995 2014-07-02 15:33:00 | 4024.05000 | 4024.10000 | 4023.89000 | 4023.89000 | 13.8540 | 55748.9900 | 4024.04001 2014-07-02 15:34:00 | 4023.89000 | 4024.72000 | 4023.89000 | 4023.96000 | 7.2850 | 29316.8100 | 4024.26999 2014-07-02 15:35:00 | 4024.00000 | 4027.00000 | 4023.94000 | 4026.56000 | 87.5130 | 352308.8700 | 4025.79006 2014-07-02 15:36:00 | 4026.90000 | 4026.92000 | 4021.01000 | 4024.84000 | 53.6410 | 215807.4200 | 4023.18001 2014-07-02 15:37:00 | 4024.85000 | 4027.65000 | 4023.69000 | 4026.01000 | 38.5200 | 155081.8800 | 4026.01000 2014-07-02 15:38:00 | 4026.01000 | 4029.99000 | 4026.00000 | 4029.90000 | 44.9390 | 181007.3500 | 4027.84999 2014-07-02 15:39:00 | 4029.87000 | 4030.00000 | 4026.00000 | 4028.08000 | 165.1092 | 665257.9300 | 4029.19997 2014-07-02 15:40:00 | 4028.08000 | 4028.90000 | 4025.02000 | 4028.61000 | 79.9780 | 322128.8600 | 4027.71996 2014-07-02 15:41:00 | 4028.62000 | 4030.00000 | 4028.32000 | 4029.00000 | 49.4340 | 199190.3600 | 4029.42005 2014-07-02 15:42:00 | 4029.00000 | 4030.00000 | 4029.00000 | 4030.00000 | 53.9760 | 217516.1600 | 4029.86995 2014-07-02 15:43:00 | 4030.00000 | 4034.88000 | 4029.80000 | 4034.82000 | 87.8559 | 354211.2600 | 4031.72991 2014-07-02 15:44:00 | 4034.57000 | 4034.80000 | 4029.99000 | 4032.94000 | 121.8781 | 491512.4400 | 4032.81994 2014-07-02 15:45:00 | 4032.94000 | 4033.00000 | 4029.98000 | 4031.97000 | 81.0430 | 326730.5100 | 4031.57006 2014-07-02 15:46:00 | 4031.95000 | 4032.90000 | 4030.00000 | 4032.43000 | 71.6051 | 288680.1000 | 4031.55991 2014-07-02 15:47:00 | 4031.98000 | 4031.98000 | 4029.96000 | 4031.86000 | 26.5960 | 107202.4100 | 4030.76997 2014-07-02 15:48:00 | 4031.00000 | 4031.86000 | 4028.96000 | 4029.64000 | 64.7740 | 261068.4300 | 4030.45006 2014-07-02 15:49:00 | 4029.64000 | 4031.00000 | 4028.86000 | 4030.90000 | 61.0920 | 246206.3400 | 4030.09003 2014-07-02 15:50:00 | 4030.90000 | 4031.83000 | 4030.04000 | 4031.00000 | 17.1160 | 68990.5600 | 4030.75998 2014-07-02 15:51:00 | 4031.83000 | 4034.83000 | 4030.00000 | 4034.83000 | 39.2130 | 158109.8600 | 4032.08003 2014-07-02 15:52:00 | 4034.83000 | 4036.98000 | 4033.23000 | 4036.94000 | 164.2410 | 662894.8700 | 4036.11004 2014-07-02 15:53:00 | 4036.96000 | 4039.20000 | 4035.45000 | 4037.89000 | 77.9359 | 314618.0300 | 4036.87992 2014-07-02 15:54:00 | 4038.02000 | 4039.00000 | 4035.00000 | 4036.12000 | 37.5290 | 151507.3200 | 4037.06999 2014-07-02 15:55:00 | 4036.04000 | 4038.09000 | 4035.91000 | 4037.95000 | 38.5490 | 155634.8000 | 4037.31999 2014-07-02 15:56:00 | 4037.87000 | 4045.00000 | 4035.74000 | 4041.18000 | 217.1842 | 877478.5100 | 4040.25023 2014-07-02 15:57:00 | 4041.18000 | 4043.82000 | 4038.00000 | 4040.94000 | 89.4249 | 361442.1100 | 4041.84989 2014-07-02 15:58:00 | 4040.94000 | 4040.94000 | 4039.11000 | 4039.50000 | 15.4500 | 62420.0600 | 4040.13000 2014-07-02 15:59:00 | 4039.51000 | 4039.51000 | 4035.00000 | 4035.83000 | 32.8350 | 132574.5100 | 4037.59996 2014-07-02 16:00:00 | 4035.84000 | 4039.97000 | 4033.42000 | 4039.86000 | 35.4710 | 143203.6000 | 4037.20001 2014-07-02 16:01:00 | 4039.04000 | 4043.00000 | 4038.17000 | 4043.00000 | 76.1920 | 307853.7800 | 4040.50004 2014-07-02 16:02:00 | 4043.00000 | 4045.00000 | 4038.51000 | 4038.51000 | 98.8231 | 399438.8600 | 4041.96007 2014-07-02 16:03:00 | 4039.00000 | 4039.61000 | 4038.20000 | 4039.53000 | 29.3050 | 118356.6600 | 4038.78996 2014-07-02 16:04:00 | 4039.52000 | 4041.38000 | 4039.02000 | 4040.04000 | 27.2420 | 110061.4200 | 4040.14001 2014-07-02 16:05:00 | 4040.97000 | 4041.53000 | 4040.07000 | 4041.24000 | 29.4440 | 118984.3100 | 4041.04003 2014-07-02 16:06:00 | 4041.24000 | 4041.55000 | 4037.22000 | 4039.82000 | 50.6140 | 204479.9500 | 4039.99005 2014-07-02 16:07:00 | 4039.82000 | 4040.00000 | 4037.00000 | 4037.83000 | 50.0040 | 201945.6000 | 4038.59005 2014-07-02 16:08:00 | 4037.96000 | 4040.80000 | 4037.82000 | 4039.11000 | 39.3740 | 158997.3900 | 4038.13004 2014-07-02 16:09:00 | 4039.89000 | 4039.89000 | 4033.43000 | 4035.93000 | 15.8010 | 63803.5500 | 4037.94000 2014-07-02 16:10:00 | 4035.78000 | 4036.99000 | 4034.53000 | 4036.98000 | 28.5040 | 115030.0400 | 4035.58003 2014-07-02 16:11:00 | 4036.98000 | 4038.96000 | 4036.40000 | 4037.87000 | 48.8900 | 197373.4400 | 4037.09000 2014-07-02 16:12:00 | 4037.42000 | 4037.74000 | 4034.93000 | 4034.93000 | 19.7700 | 79791.4100 | 4035.98000 2014-07-02 16:13:00 | 4034.93000 | 4037.40000 | 4034.39000 | 4036.00000 | 19.9070 | 80335.4900 | 4035.53999 2014-07-02 16:14:00 | 4036.68000 | 4036.68000 | 4034.00000 | 4035.00000 | 17.3950 | 70189.6100 | 4035.04998 2014-07-02 16:15:00 | 4035.00000 | 4035.00000 | 4031.76000 | 4032.84000 | 16.1000 | 64944.2200 | 4033.80000 2014-07-02 16:16:00 | 4032.45000 | 4032.84000 | 4025.13000 | 4028.00000 | 89.9630 | 362365.6900 | 4027.94007 2014-07-02 16:17:00 | 4027.00000 | 4031.91000 | 4024.97000 | 4031.31000 | 78.6020 | 316533.5800 | 4027.04004 2014-07-02 16:18:00 | 4030.28000 | 4033.05000 | 4030.28000 | 4031.58000 | 77.1619 | 311126.1000 | 4032.12004 2014-07-02 16:19:00 | 4031.58000 | 4034.16000 | 4029.57000 | 4032.00000 | 58.8980 | 237453.8400 | 4031.60997 2014-07-02 16:20:00 | 4032.02000 | 4032.53000 | 4029.98000 | 4030.44000 | 46.7570 | 188482.4500 | 4031.10996 2014-07-02 16:21:00 | 4030.42000 | 4031.02000 | 4028.97000 | 4028.97000 | 80.6740 | 325100.0900 | 4029.80008 2014-07-02 16:22:00 | 4028.94000 | 4031.00000 | 4028.00000 | 4030.72000 | 65.5910 | 264277.8200 | 4029.18002 2014-07-02 16:23:00 | 4030.98000 | 4032.80000 | 4030.96000 | 4032.70000 | 26.6710 | 107540.2300 | 4032.10001 2014-07-02 16:24:00 | 4032.64000 | 4033.97000 | 4032.16000 | 4033.97000 | 22.0890 | 89086.0300 | 4033.04999 2014-07-02 16:25:00 | 4033.97000 | 4035.55000 | 4033.53000 | 4034.46000 | 68.3990 | 275988.4400 | 4034.97998 2014-07-02 16:26:00 | 4034.93000 | 4035.02000 | 4033.62000 | 4033.92000 | 51.4860 | 207707.8500 | 4034.25995 2014-07-02 16:27:00 | 4033.60000 | 4033.60000 | 4030.03000 | 4032.02000 | 31.4620 | 126844.6700 | 4031.68002 2014-07-02 16:28:00 | 4032.13000 | 4032.67000 | 4030.00000 | 4031.50000 | 49.4920 | 199511.1100 | 4031.18002 2014-07-02 16:29:00 | 4031.48000 | 4032.98000 | 4030.73000 | 4032.98000 | 19.3200 | 77898.0600 | 4031.99000 2014-07-02 16:30:00 | 4033.14000 | 4033.76000 | 4030.00000 | 4030.00000 | 65.9630 | 265933.6100 | 4031.56005 2014-07-02 16:31:00 | 4030.00000 | 4032.12000 | 4030.00000 | 4030.05000 | 59.8439 | 241220.1300 | 4030.82006 2014-07-02 16:32:00 | 4030.79000 | 4030.98000 | 4028.73000 | 4029.97000 | 40.5710 | 163494.5100 | 4029.84001 2014-07-02 16:33:00 | 4029.76000 | 4031.04000 | 4029.38000 | 4029.55000 | 36.3560 | 146515.5700 | 4030.01996 2014-07-02 16:34:00 | 4028.84000 | 4029.80000 | 4028.80000 | 4028.81000 | 13.8790 | 55918.7300 | 4029.02000 2014-07-02 16:35:00 | 4028.98000 | 4030.00000 | 4028.98000 | 4029.68000 | 35.5130 | 143112.1800 | 4029.85003 2014-07-02 16:36:00 | 4029.33000 | 4030.00000 | 4029.29000 | 4029.29000 | 28.7970 | 116033.3700 | 4029.35998 2014-07-02 16:37:00 | 4029.29000 | 4030.00000 | 4028.75000 | 4029.06000 | 9.0540 | 36483.3200 | 4029.52001 2014-07-02 16:38:00 | 4029.99000 | 4030.00000 | 4029.20000 | 4029.97000 | 0.4990 | 2010.8100 | 4029.67000 2014-07-02 16:39:00 | 4029.20000 | 4029.20000 | 4026.00000 | 4028.00000 | 33.5480 | 135097.7800 | 4026.99998 2014-07-02 16:40:00 | 4027.99000 | 4027.99000 | 4027.05000 | 4027.48000 | 5.9100 | 23802.3300 | 4027.47000 2014-07-02 16:41:00 | 4027.48000 | 4030.04000 | 4027.48000 | 4030.00000 | 15.3830 | 61980.6700 | 4029.17001 2014-07-02 16:42:00 | 4030.02000 | 4030.02000 | 4028.45000 | 4028.45000 | 17.0030 | 68516.0200 | 4029.64001 2014-07-02 16:43:00 | 4028.63000 | 4030.70000 | 4028.62000 | 4030.70000 | 39.0810 | 157489.0300 | 4029.81001 2014-07-02 16:44:00 | 4029.96000 | 4031.04000 | 4029.51000 | 4031.00000 | 12.3830 | 49911.3300 | 4030.63001 2014-07-02 16:45:00 | 4031.04000 | 4031.04000 | 4029.83000 | 4030.28000 | 18.4360 | 74311.4700 | 4030.77998 2014-07-02 16:46:00 | 4031.00000 | 4031.00000 | 4030.08000 | 4030.08000 | 17.4700 | 70415.2300 | 4030.64000 2014-07-02 16:47:00 | 4030.10000 | 4031.99000 | 4030.10000 | 4031.88000 | 38.9710 | 157105.9600 | 4031.36001 2014-07-02 16:48:00 | 4031.88000 | 4032.12000 | 4030.09000 | 4030.09000 | 38.9630 | 157074.0200 | 4031.36003 2014-07-02 16:49:00 | 4030.92000 | 4031.70000 | 4030.00000 | 4031.69000 | 5.8270 | 23483.7100 | 4030.15000 2014-07-02 16:50:00 | 4031.00000 | 4032.42000 | 4030.16000 | 4032.00000 | 25.6330 | 103335.4800 | 4031.35002 2014-07-02 16:51:00 | 4031.99000 | 4032.02000 | 4031.99000 | 4032.02000 | 1.5730 | 6342.3400 | 4032.00000 2014-07-02 16:52:00 | 4032.02000 | 4032.90000 | 4032.00000 | 4032.50000 | 13.8720 | 55939.3700 | 4032.54001 2014-07-02 16:53:00 | 4032.50000 | 4033.43000 | 4032.00000 | 4033.43000 | 15.8180 | 63789.7000 | 4032.72999 2014-07-02 16:54:00 | 4033.43000 | 4034.06000 | 4033.43000 | 4033.48000 | 5.1660 | 20837.5100 | 4033.58999 2014-07-02 16:55:00 | 4034.00000 | 4036.00000 | 4034.00000 | 4035.99000 | 82.0970 | 331254.8700 | 4034.91994 2014-07-02 16:56:00 | 4035.97000 | 4036.00000 | 4034.00000 | 4035.00000 | 33.4890 | 135124.1400 | 4034.87999 2014-07-02 16:57:00 | 4034.98000 | 4034.98000 | 4033.11000 | 4033.14000 | 18.8360 | 75980.7200 | 4033.79998 2014-07-02 16:58:00 | 4032.16000 | 4034.02000 | 4032.08000 | 4032.72000 | 27.9430 | 112692.0900 | 4032.93002 2014-07-02 16:59:00 | 4032.72000 | 4033.83000 | 4032.32000 | 4032.32000 | 57.8741 | 233424.0400 | 4033.31006 2014-07-02 17:00:00 | 4032.77000 | 4034.89000 | 4032.34000 | 4033.20000 | 12.5310 | 50537.3800 | 4032.99000 2014-07-02 17:01:00 | 4034.85000 | 4034.85000 | 4033.44000 | 4033.93000 | 23.7730 | 95906.6000 | 4034.27002 2014-07-02 17:02:00 | 4033.93000 | 4035.00000 | 4033.91000 | 4035.00000 | 16.4530 | 66383.7000 | 4034.75001 2014-07-02 17:03:00 | 4035.06000 | 4035.06000 | 4034.07000 | 4034.92000 | 26.3780 | 106430.1300 | 4034.80999 2014-07-02 17:04:00 | 4034.62000 | 4035.00000 | 4033.56000 | 4035.00000 | 17.3120 | 69845.0300 | 4034.49001 2014-07-02 17:05:00 | 4035.00000 | 4038.00000 | 4035.00000 | 4038.00000 | 26.5060 | 107001.4900 | 4036.87997 2014-07-02 17:06:00 | 4037.35000 | 4037.97000 | 4037.35000 | 4037.72000 | 9.7370 | 39312.7700 | 4037.45999 2014-07-02 17:07:00 | 4037.74000 | 4037.95000 | 4037.44000 | 4037.58000 | 20.1840 | 81495.7400 | 4037.64002 2014-07-02 17:08:00 | 4037.46000 | 4038.45000 | 4037.00000 | 4038.31000 | 35.3480 | 142730.4700 | 4037.86998 2014-07-02 17:09:00 | 4037.74000 | 4038.45000 | 4037.23000 | 4038.45000 | 25.2030 | 101771.7300 | 4038.08002 2014-07-02 17:10:00 | 4038.43000 | 4038.43000 | 4037.48000 | 4037.48000 | 6.8000 | 27455.8600 | 4037.63000 2014-07-02 17:11:00 | 4037.48000 | 4037.48000 | 4032.56000 | 4036.53000 | 14.7370 | 59494.1600 | 4037.05999 2014-07-02 17:12:00 | 4035.58000 | 4037.45000 | 4033.59000 | 4035.54000 | 9.4190 | 38014.6700 | 4035.96000 2014-07-02 17:13:00 | 4035.48000 | 4037.46000 | 4034.04000 | 4036.77000 | 8.5030 | 34324.9800 | 4036.81001 2014-07-02 17:14:00 | 4036.77000 | 4037.47000 | 4035.94000 | 4036.00000 | 25.2050 | 101745.4700 | 4036.71997 2014-07-02 17:15:00 | 4036.00000 | 4037.46000 | 4035.97000 | 4036.26000 | 8.2360 | 33247.2000 | 4036.80999 2014-07-02 17:16:00 | 4036.26000 | 4037.47000 | 4036.26000 | 4037.47000 | 20.0760 | 81055.2000 | 4037.41998 2014-07-02 17:17:00 | 4037.47000 | 4037.47000 | 4036.42000 | 4036.98000 | 16.2960 | 65788.8300 | 4037.11998 2014-07-02 17:18:00 | 4036.98000 | 4038.45000 | 4034.65000 | 4036.88000 | 39.2180 | 158345.8500 | 4037.57998 2014-07-02 17:19:00 | 4037.88000 | 4038.99000 | 4037.76000 | 4037.97000 | 6.4440 | 26022.2500 | 4038.21001 2014-07-02 17:20:00 | 4037.04000 | 4037.96000 | 4036.84000 | 4037.96000 | 1.1560 | 4666.9500 | 4037.15000 2014-07-02 17:21:00 | 4037.96000 | 4038.99000 | 4036.94000 | 4038.83000 | 7.3270 | 29583.5600 | 4037.60999 2014-07-02 17:22:00 | 4037.26000 | 4039.09000 | 4036.25000 | 4037.83000 | 52.2449 | 210946.2800 | 4037.63993 2014-07-02 17:23:00 | 4037.05000 | 4039.04000 | 4037.03000 | 4038.06000 | 23.9660 | 96778.7700 | 4038.16998 2014-07-02 17:24:00 | 4038.78000 | 4040.80000 | 4038.03000 | 4038.03000 | 47.2730 | 190971.7500 | 4039.76004 2014-07-02 17:25:00 | 4038.20000 | 4039.48000 | 4038.00000 | 4038.03000 | 27.5690 | 111344.1100 | 4038.73999 2014-07-02 17:26:00 | 4038.17000 | 4038.63000 | 4036.90000 | 4038.60000 | 20.9390 | 84556.3700 | 4038.21999 2014-07-02 17:27:00 | 4038.60000 | 4038.63000 | 4037.18000 | 4038.18000 | 3.5040 | 14150.9700 | 4038.52000 2014-07-02 17:28:00 | 4038.24000 | 4040.80000 | 4038.24000 | 4040.80000 | 21.9880 | 88823.8000 | 4039.64999 2014-07-02 17:29:00 | 4040.38000 | 4043.00000 | 4040.30000 | 4041.53000 | 26.3950 | 106684.0400 | 4041.82997 2014-07-02 17:30:00 | 4042.32000 | 4045.00000 | 4041.00000 | 4043.26000 | 70.9971 | 287107.1400 | 4043.92995 2014-07-02 17:31:00 | 4044.62000 | 4049.00000 | 4044.62000 | 4048.31000 | 60.0980 | 243267.0000 | 4047.83997 2014-07-02 17:32:00 | 4046.58000 | 4049.00000 | 4045.00000 | 4045.74000 | 78.2760 | 316716.5700 | 4046.14992 2014-07-02 17:33:00 | 4045.71000 | 4046.61000 | 4045.02000 | 4045.77000 | 17.6950 | 71592.0400 | 4045.88998 2014-07-02 17:34:00 | 4045.77000 | 4045.77000 | 4041.19000 | 4042.16000 | 29.8730 | 120806.3300 | 4044.00002 2014-07-02 17:35:00 | 4042.71000 | 4042.74000 | 4040.54000 | 4041.73000 | 23.1270 | 93473.2200 | 4041.73998 2014-07-02 17:36:00 | 4041.98000 | 4042.00000 | 4038.25000 | 4038.63000 | 37.6140 | 151974.7200 | 4040.38004 2014-07-02 17:37:00 | 4039.32000 | 4041.65000 | 4039.26000 | 4039.76000 | 49.9060 | 201622.1900 | 4040.03995 2014-07-02 17:38:00 | 4039.74000 | 4045.00000 | 4039.70000 | 4044.46000 | 23.6960 | 95754.9300 | 4040.96998 2014-07-02 17:39:00 | 4042.74000 | 4044.49000 | 4041.18000 | 4044.09000 | 26.3380 | 106507.6000 | 4043.87999 2014-07-02 17:40:00 | 4044.11000 | 4045.15000 | 4042.77000 | 4045.15000 | 33.2010 | 134282.7800 | 4044.54001 2014-07-02 17:41:00 | 4045.15000 | 4047.99000 | 4045.15000 | 4046.93000 | 19.0020 | 76880.9500 | 4045.94001 2014-07-02 17:42:00 | 4046.96000 | 4047.99000 | 4046.91000 | 4047.91000 | 24.2030 | 97965.1200 | 4047.64002 2014-07-02 17:43:00 | 4047.91000 | 4047.96000 | 4046.97000 | 4047.96000 | 10.8510 | 43921.8900 | 4047.73000 2014-07-02 17:44:00 | 4047.80000 | 4047.99000 | 4046.28000 | 4046.38000 | 17.9940 | 72820.6300 | 4046.94002 2014-07-02 17:45:00 | 4046.48000 | 4047.52000 | 4045.48000 | 4046.72000 | 6.5550 | 26523.7400 | 4046.33999 2014-07-02 17:46:00 | 4046.19000 | 4047.86000 | 4046.15000 | 4047.55000 | 14.2730 | 57755.4600 | 4046.48001 2014-07-02 17:47:00 | 4047.54000 | 4048.00000 | 4046.87000 | 4046.87000 | 34.0340 | 137763.2000 | 4047.81003 2014-07-02 17:48:00 | 4046.87000 | 4047.17000 | 4044.96000 | 4044.96000 | 10.2990 | 41665.8200 | 4045.62000 2014-07-02 17:49:00 | 4044.96000 | 4044.96000 | 4043.59000 | 4044.52000 | 1.5000 | 6066.7700 | 4044.52000 2014-07-02 17:50:00 | 4044.01000 | 4045.18000 | 4043.97000 | 4045.18000 | 10.9690 | 44364.7400 | 4044.56000 2014-07-02 17:51:00 | 4045.24000 | 4045.27000 | 4044.12000 | 4045.00000 | 10.2440 | 41437.9200 | 4045.09001 2014-07-02 17:52:00 | 4044.12000 | 4044.22000 | 4044.12000 | 4044.18000 | 1.7410 | 7040.8600 | 4044.15000 2014-07-02 17:53:00 | 4044.18000 | 4044.96000 | 4044.16000 | 4044.96000 | 2.5160 | 10175.2400 | 4044.21000 2014-07-02 17:54:00 | 4044.16000 | 4045.36000 | 4044.16000 | 4045.36000 | 9.8080 | 39673.8100 | 4045.05000 2014-07-02 17:55:00 | 4045.40000 | 4045.99000 | 4045.40000 | 4045.99000 | 0.4340 | 1755.7100 | 4045.41000 2014-07-02 17:56:00 | 4046.00000 | 4046.87000 | 4046.00000 | 4046.87000 | 1.2370 | 5005.5100 | 4046.49000 2014-07-02 17:57:00 | 4046.87000 | 4047.03000 | 4046.87000 | 4047.03000 | 30.2830 | 122554.0300 | 4046.96002 2014-07-02 17:58:00 | 4047.55000 | 4048.00000 | 4045.14000 | 4047.57000 | 15.8000 | 63953.4800 | 4047.69000 2014-07-02 17:59:00 | 4047.96000 | 4047.96000 | 4047.00000 | 4047.85000 | 7.4530 | 30165.3500 | 4047.41001 2014-07-02 18:00:00 | 4047.81000 | 4047.98000 | 4047.14000 | 4047.16000 | 2.9680 | 12013.9300 | 4047.82000 2014-07-02 18:01:00 | 4047.20000 | 4047.24000 | 4041.97000 | 4042.96000 | 49.9090 | 201780.6100 | 4042.96999 2014-07-02 18:02:00 | 4041.54000 | 4041.82000 | 4040.71000 | 4041.02000 | 13.6990 | 55358.8900 | 4041.09000 2014-07-02 18:03:00 | 4041.00000 | 4042.76000 | 4041.00000 | 4042.76000 | 51.3200 | 207418.5500 | 4041.67000 2014-07-02 18:04:00 | 4042.76000 | 4044.97000 | 4042.74000 | 4044.96000 | 17.5730 | 71052.5200 | 4043.28001 2014-07-02 18:05:00 | 4043.40000 | 4043.40000 | 4042.74000 | 4042.74000 | 5.2210 | 21109.9500 | 4043.28000 2014-07-02 18:06:00 | 4041.76000 | 4042.56000 | 4041.00000 | 4041.01000 | 39.3690 | 159111.2600 | 4041.53999 2014-07-02 18:07:00 | 4040.40000 | 4040.40000 | 4039.15000 | 4039.64000 | 7.6440 | 30882.0400 | 4040.04001 2014-07-02 18:08:00 | 4041.54000 | 4043.69000 | 4041.50000 | 4043.21000 | 9.7720 | 39506.6900 | 4042.85000 2014-07-02 18:09:00 | 4042.57000 | 4043.00000 | 4041.13000 | 4041.13000 | 7.1300 | 28821.4800 | 4042.28000 2014-07-02 18:10:00 | 4041.33000 | 4042.05000 | 4040.98000 | 4042.05000 | 2.3300 | 9416.0900 | 4041.24000 2014-07-02 18:11:00 | 4041.45000 | 4041.98000 | 4040.99000 | 4041.67000 | 1.9290 | 7795.7700 | 4041.35000 2014-07-02 18:12:00 | 4041.66000 | 4041.66000 | 4040.95000 | 4040.95000 | 1.7090 | 6906.1600 | 4041.05000 2014-07-02 18:13:00 | 4040.95000 | 4041.04000 | 4040.68000 | 4041.00000 | 23.2090 | 93787.4800 | 4040.99999 2014-07-02 18:14:00 | 4041.02000 | 4041.02000 | 4040.68000 | 4040.68000 | 3.4980 | 14135.3900 | 4040.99000 2014-07-02 18:15:00 | 4040.62000 | 4040.62000 | 4040.56000 | 4040.56000 | 12.1630 | 49145.9400 | 4040.61001 2014-07-02 18:16:00 | 4040.58000 | 4042.12000 | 4040.54000 | 4041.25000 | 14.8710 | 60090.5300 | 4040.79000 2014-07-02 18:17:00 | 4040.62000 | 4040.68000 | 4040.62000 | 4040.68000 | 0.3470 | 1402.1100 | 4040.65000 2014-07-02 18:18:00 | 4040.70000 | 4044.70000 | 4040.70000 | 4043.41000 | 25.9090 | 104761.5000 | 4043.43999 2014-07-02 18:19:00 | 4043.72000 | 4045.45000 | 4043.29000 | 4045.14000 | 14.0030 | 56638.8500 | 4044.77001 2014-07-02 18:20:00 | 4045.12000 | 4050.00000 | 4045.10000 | 4049.09000 | 161.6651 | 654580.3000 | 4048.98980 2014-07-02 18:21:00 | 4049.09000 | 4059.00000 | 4041.00000 | 4059.00000 | 170.8189 | 692190.5600 | 4052.18995 2014-07-02 18:22:00 | 4059.00000 | 4063.04000 | 4054.00000 | 4061.50000 | 188.5728 | 765439.7200 | 4059.12013 2014-07-02 18:23:00 | 4062.98000 | 4064.96000 | 4060.32000 | 4060.32000 | 49.1570 | 199685.4200 | 4062.19996 2014-07-02 18:24:00 | 4060.32000 | 4069.99000 | 4059.88000 | 4067.91000 | 109.2479 | 444060.0400 | 4064.69994 2014-07-02 18:25:00 | 4066.60000 | 4069.99000 | 4061.01000 | 4068.42000 | 98.0881 | 399047.7000 | 4068.25995 2014-07-02 18:26:00 | 4068.54000 | 4069.84000 | 4066.89000 | 4067.09000 | 31.8120 | 129413.7800 | 4068.08002 2014-07-02 18:27:00 | 4066.89000 | 4069.90000 | 4064.12000 | 4064.97000 | 32.1280 | 130657.0200 | 4066.75998 2014-07-02 18:28:00 | 4064.97000 | 4067.00000 | 4059.12000 | 4061.02000 | 41.7760 | 169697.9600 | 4062.08996 2014-07-02 18:29:00 | 4061.40000 | 4064.37000 | 4061.00000 | 4062.96000 | 21.9840 | 89307.7900 | 4062.40002 2014-07-02 18:30:00 | 4063.02000 | 4064.47000 | 4060.98000 | 4062.51000 | 30.2850 | 123046.8200 | 4062.95996 2014-07-02 18:31:00 | 4061.00000 | 4061.51000 | 4055.97000 | 4059.99000 | 38.4380 | 156037.2700 | 4059.44998 2014-07-02 18:32:00 | 4059.99000 | 4061.81000 | 4058.24000 | 4059.27000 | 23.9290 | 97158.9100 | 4060.29999 2014-07-02 18:33:00 | 4058.29000 | 4060.00000 | 4057.12000 | 4059.65000 | 20.6670 | 83889.6700 | 4059.10998 2014-07-02 18:34:00 | 4058.76000 | 4063.00000 | 4058.76000 | 4059.93000 | 43.5560 | 176871.6400 | 4060.78996 2014-07-02 18:35:00 | 4058.83000 | 4062.06000 | 4057.02000 | 4062.00000 | 28.4060 | 115329.6100 | 4060.03997 2014-07-02 18:36:00 | 4062.00000 | 4062.00000 | 4060.09000 | 4061.99000 | 14.4850 | 58834.7500 | 4061.76998 2014-07-02 18:37:00 | 4061.99000 | 4066.98000 | 4061.91000 | 4066.02000 | 65.4780 | 266137.3000 | 4064.52997 2014-07-02 18:38:00 | 4064.49000 | 4064.49000 | 4062.46000 | 4062.46000 | 13.1030 | 53254.5100 | 4064.30001 2014-07-02 18:39:00 | 4062.67000 | 4064.47000 | 4062.66000 | 4064.47000 | 11.2830 | 45855.3100 | 4064.11001 2014-07-02 18:40:00 | 4062.95000 | 4064.47000 | 4062.95000 | 4063.45000 | 12.1580 | 49399.9900 | 4063.16999 2014-07-02 18:41:00 | 4062.97000 | 4065.00000 | 4062.14000 | 4065.00000 | 41.8570 | 170141.5000 | 4064.82997 2014-07-02 18:42:00 | 4065.00000 | 4067.00000 | 4062.20000 | 4064.69000 | 10.6710 | 43366.8800 | 4063.99000 2014-07-02 18:43:00 | 4064.66000 | 4064.72000 | 4061.46000 | 4061.99000 | 8.5740 | 34834.8300 | 4062.84001 2014-07-02 18:44:00 | 4061.20000 | 4061.36000 | 4059.24000 | 4059.50000 | 8.4450 | 34290.9200 | 4060.49999 2014-07-02 18:45:00 | 4058.44000 | 4059.65000 | 4058.00000 | 4058.31000 | 9.6030 | 38974.5900 | 4058.58001 2014-07-02 18:46:00 | 4058.24000 | 4058.95000 | 4057.88000 | 4058.86000 | 1.3040 | 5292.0800 | 4058.35000 2014-07-02 18:47:00 | 4059.63000 | 4062.70000 | 4059.11000 | 4060.97000 | 9.7720 | 39674.6300 | 4060.03000 2014-07-02 18:48:00 | 4060.15000 | 4060.15000 | 4058.31000 | 4058.34000 | 23.0340 | 93505.0800 | 4059.44002 2014-07-02 18:49:00 | 4058.34000 | 4058.34000 | 4054.00000 | 4056.95000 | 19.5780 | 79416.0300 | 4056.38999 2014-07-02 18:50:00 | 4056.03000 | 4056.03000 | 4042.87000 | 4053.19000 | 49.2020 | 199250.9200 | 4049.65002 2014-07-02 18:51:00 | 4051.57000 | 4053.13000 | 4051.57000 | 4052.76000 | 1.2600 | 5106.3600 | 4052.67000 2014-07-02 18:52:00 | 4052.72000 | 4056.64000 | 4052.72000 | 4055.68000 | 26.2110 | 106286.7900 | 4055.05001 2014-07-02 18:53:00 | 4055.68000 | 4057.14000 | 4052.40000 | 4052.83000 | 66.2010 | 268406.5600 | 4054.42002 2014-07-02 18:54:00 | 4052.80000 | 4055.90000 | 4052.77000 | 4053.93000 | 12.1170 | 49134.6100 | 4055.00999 2014-07-02 18:55:00 | 4053.93000 | 4054.18000 | 4050.72000 | 4054.03000 | 6.9850 | 28314.1000 | 4053.55999 2014-07-02 18:56:00 | 4052.66000 | 4054.90000 | 4050.68000 | 4054.01000 | 21.0710 | 85403.8100 | 4053.14001 2014-07-02 18:57:00 | 4054.00000 | 4054.90000 | 4052.91000 | 4054.86000 | 5.8700 | 23795.1200 | 4053.68000 2014-07-02 18:58:00 | 4054.86000 | 4054.86000 | 4053.80000 | 4054.78000 | 3.0310 | 12289.4900 | 4054.60000 2014-07-02 18:59:00 | 4054.77000 | 4057.68000 | 4052.53000 | 4057.68000 | 14.6780 | 59517.7700 | 4054.89999 2014-07-02 19:00:00 | 4053.78000 | 4059.00000 | 4053.78000 | 4056.22000 | 10.9310 | 44342.9200 | 4056.62000 2014-07-02 19:01:00 | 4056.39000 | 4057.85000 | 4056.39000 | 4057.85000 | 8.9050 | 36124.4900 | 4056.65001 2014-07-02 19:02:00 | 4056.57000 | 4058.00000 | 4056.57000 | 4057.57000 | 7.9720 | 32347.4400 | 4057.63000 2014-07-02 19:03:00 | 4056.81000 | 4058.00000 | 4054.69000 | 4056.32000 | 20.1510 | 81757.7700 | 4057.26000 2014-07-02 19:04:00 | 4056.30000 | 4056.33000 | 4054.52000 | 4054.96000 | 6.1320 | 24869.8000 | 4055.74000 2014-07-02 19:05:00 | 4055.96000 | 4057.32000 | 4053.35000 | 4057.32000 | 22.3700 | 90727.0700 | 4055.75000 2014-07-02 19:06:00 | 4057.30000 | 4060.00000 | 4057.30000 | 4060.00000 | 25.6590 | 104143.7600 | 4058.75999 2014-07-02 19:07:00 | 4060.00000 | 4060.00000 | 4059.77000 | 4059.78000 | 0.6000 | 2435.9800 | 4059.96000 2014-07-02 19:08:00 | 4060.00000 | 4061.24000 | 4059.77000 | 4061.19000 | 6.6670 | 27068.6900 | 4060.10000 2014-07-02 19:09:00 | 4060.75000 | 4060.75000 | 4051.00000 | 4057.67000 | 64.5129 | 261730.9100 | 4057.03005 2014-07-02 19:10:00 | 4057.24000 | 4057.39000 | 4054.05000 | 4056.49000 | 7.7340 | 31369.9000 | 4056.10001 2014-07-02 19:11:00 | 4057.22000 | 4059.86000 | 4055.91000 | 4058.28000 | 2.7030 | 10966.9700 | 4057.33000 2014-07-02 19:12:00 | 4057.28000 | 4059.77000 | 4055.07000 | 4055.59000 | 6.9790 | 28319.8100 | 4057.86000 2014-07-02 19:13:00 | 4055.60000 | 4055.60000 | 4052.04000 | 4054.96000 | 9.1960 | 37284.6400 | 4054.43999 2014-07-02 19:14:00 | 4052.48000 | 4053.32000 | 4026.20000 | 4050.00000 | 113.6779 | 459589.4300 | 4042.90994 2014-07-02 19:15:00 | 4049.04000 | 4050.30000 | 4045.77000 | 4045.79000 | 6.2550 | 25321.9700 | 4048.27999 2014-07-02 19:16:00 | 4045.79000 | 4047.92000 | 4045.74000 | 4047.26000 | 7.3830 | 29872.2100 | 4046.08001 2014-07-02 19:17:00 | 4047.22000 | 4047.92000 | 4046.72000 | 4046.72000 | 7.3630 | 29799.7700 | 4047.23001 2014-07-02 19:18:00 | 4046.65000 | 4046.65000 | 4042.76000 | 4042.76000 | 4.1240 | 16675.3300 | 4043.48000 2014-07-02 19:19:00 | 4042.54000 | 4042.92000 | 4040.00000 | 4040.68000 | 26.0690 | 105350.8400 | 4041.22999 2014-07-02 19:20:00 | 4040.66000 | 4040.71000 | 4037.26000 | 4039.16000 | 53.4501 | 215884.8200 | 4039.00000 2014-07-02 19:21:00 | 4040.00000 | 4051.00000 | 4037.38000 | 4042.51000 | 62.8180 | 253975.5400 | 4043.03997 2014-07-02 19:22:00 | 4043.49000 | 4050.91000 | 4043.49000 | 4048.76000 | 14.6060 | 59121.7400 | 4047.76999 2014-07-02 19:23:00 | 4049.54000 | 4049.95000 | 4046.37000 | 4046.37000 | 8.5400 | 34573.1100 | 4048.37000 2014-07-02 19:24:00 | 4046.00000 | 4046.58000 | 4041.53000 | 4041.53000 | 21.1640 | 85625.6700 | 4045.82002 2014-07-02 19:25:00 | 4041.45000 | 4041.53000 | 4037.00000 | 4037.00000 | 14.1500 | 57153.7100 | 4039.13000 2014-07-02 19:26:00 | 4037.12000 | 4046.00000 | 4030.00000 | 4036.89000 | 22.9110 | 92473.9400 | 4036.22001 2014-07-02 19:27:00 | 4036.90000 | 4038.96000 | 4033.26000 | 4038.11000 | 19.8070 | 79966.8600 | 4037.29999 2014-07-02 19:28:00 | 4035.61000 | 4042.11000 | 4035.00000 | 4037.15000 | 23.0120 | 92912.3800 | 4037.56001 2014-07-02 19:29:00 | 4036.67000 | 4038.88000 | 4035.04000 | 4037.88000 | 11.7730 | 47530.0400 | 4037.21001 2014-07-02 19:30:00 | 4037.88000 | 4045.57000 | 4036.86000 | 4043.95000 | 28.9600 | 117046.2900 | 4041.65000 2014-07-02 19:31:00 | 4043.97000 | 4044.98000 | 4043.01000 | 4043.48000 | 9.8390 | 39787.0300 | 4043.81000 2014-07-02 19:32:00 | 4043.45000 | 4044.12000 | 4042.82000 | 4044.12000 | 1.5370 | 6214.7500 | 4043.43000 2014-07-02 19:33:00 | 4044.12000 | 4044.12000 | 4042.84000 | 4043.60000 | 2.8050 | 11341.2500 | 4043.23000 2014-07-02 19:34:00 | 4044.11000 | 4044.11000 | 4040.00000 | 4040.72000 | 23.5000 | 94983.4400 | 4041.85000 2014-07-02 19:35:00 | 4042.50000 | 4042.74000 | 4040.00000 | 4042.18000 | 9.7960 | 39577.7900 | 4040.19999 2014-07-02 19:36:00 | 4040.37000 | 4041.39000 | 4038.52000 | 4038.52000 | 18.1670 | 73409.1500 | 4040.79999 2014-07-02 19:37:00 | 4037.97000 | 4042.72000 | 4035.00000 | 4037.00000 | 21.6190 | 87297.3300 | 4037.98999 2014-07-02 19:38:00 | 4038.75000 | 4046.60000 | 4038.50000 | 4044.27000 | 13.6060 | 54985.5800 | 4041.26999 2014-07-02 19:39:00 | 4044.12000 | 4045.18000 | 4042.77000 | 4043.58000 | 20.3850 | 82439.8600 | 4044.13997 2014-07-02 19:40:00 | 4043.12000 | 4044.29000 | 4043.12000 | 4044.28000 | 1.1060 | 4472.5800 | 4043.93000 2014-07-02 19:41:00 | 4043.21000 | 4043.21000 | 4043.00000 | 4043.17000 | 24.3750 | 98548.8000 | 4043.02997 2014-07-02 19:42:00 | 4043.19000 | 4044.00000 | 4042.93000 | 4042.93000 | 11.1390 | 45038.9600 | 4043.36000 2014-07-02 19:43:00 | 4042.93000 | 4043.46000 | 4042.73000 | 4043.46000 | 6.5020 | 26289.1400 | 4043.24000 2014-07-02 19:44:00 | 4043.46000 | 4043.92000 | 4042.00000 | 4043.02000 | 21.7950 | 88110.2100 | 4042.67997 2014-07-02 19:45:00 | 4043.54000 | 4043.56000 | 4043.54000 | 4043.56000 | 0.8630 | 3489.5800 | 4043.54000 2014-07-02 19:46:00 | 4043.87000 | 4043.89000 | 4043.49000 | 4043.89000 | 8.0000 | 32350.4500 | 4043.81000 2014-07-02 19:47:00 | 4043.95000 | 4046.19000 | 4043.51000 | 4046.15000 | 17.2300 | 69684.6700 | 4044.38000 2014-07-02 19:48:00 | 4045.22000 | 4049.00000 | 4045.20000 | 4048.40000 | 8.6780 | 35118.0700 | 4046.79000 2014-07-02 19:49:00 | 4047.89000 | 4048.06000 | 4042.00000 | 4045.69000 | 19.0790 | 77193.0900 | 4045.97000 2014-07-02 19:50:00 | 4045.75000 | 4045.75000 | 4043.06000 | 4044.97000 | 6.8970 | 27902.0200 | 4045.52999 2014-07-02 19:51:00 | 4043.27000 | 4046.75000 | 4042.00000 | 4046.38000 | 16.6680 | 67396.6700 | 4043.47999 2014-07-02 19:52:00 | 4046.60000 | 4046.74000 | 4044.61000 | 4044.77000 | 13.1890 | 53353.3600 | 4045.29000 2014-07-02 19:53:00 | 4045.35000 | 4046.19000 | 4042.00000 | 4043.63000 | 8.2600 | 33402.0600 | 4043.83000 2014-07-02 19:54:00 | 4043.63000 | 4045.78000 | 4042.04000 | 4043.82000 | 12.9030 | 52176.8200 | 4043.77001 2014-07-02 19:55:00 | 4043.95000 | 4044.87000 | 4043.72000 | 4044.05000 | 4.3390 | 17548.5600 | 4044.38000 2014-07-02 19:56:00 | 4044.32000 | 4044.32000 | 4043.40000 | 4043.89000 | 5.9880 | 24214.8000 | 4043.89000 2014-07-02 19:57:00 | 4043.89000 | 4043.92000 | 4043.77000 | 4043.77000 | 0.8430 | 3408.9300 | 4043.81000 2014-07-02 19:58:00 | . | . | . | . | . | . | . 2014-07-02 19:59:00 | 4043.70000 | 4043.73000 | 4043.67000 | 4043.73000 | 0.4030 | 1629.6100 | 4043.69000 2014-07-02 20:00:00 | 4042.77000 | 4043.08000 | 4041.98000 | 4041.98000 | 37.4230 | 151271.5800 | 4042.21003 2014-07-02 20:01:00 | 4041.86000 | 4041.88000 | 4040.37000 | 4040.41000 | 9.3800 | 37910.5200 | 4041.63000 2014-07-02 20:02:00 | 4040.62000 | 4043.16000 | 4040.62000 | 4042.79000 | 13.3520 | 53976.5600 | 4042.58001 2014-07-02 20:03:00 | 4043.00000 | 4044.03000 | 4043.00000 | 4044.03000 | 1.9320 | 7811.7600 | 4043.36000 2014-07-02 20:04:00 | 4044.04000 | 4045.77000 | 4044.04000 | 4044.30000 | 13.1540 | 53209.3700 | 4045.11001 2014-07-02 20:05:00 | 4044.33000 | 4045.13000 | 4040.42000 | 4041.77000 | 18.2200 | 73638.9800 | 4041.66000 2014-07-02 20:06:00 | 4041.27000 | 4044.11000 | 4040.21000 | 4044.11000 | 14.3610 | 58042.2500 | 4041.66000 2014-07-02 20:07:00 | 4044.00000 | 4046.78000 | 4044.00000 | 4044.23000 | 8.4090 | 34014.2200 | 4044.98000 2014-07-02 20:08:00 | 4044.22000 | 4046.00000 | 4044.20000 | 4046.00000 | 2.0770 | 8402.6200 | 4045.56000 2014-07-02 20:09:00 | 4046.09000 | 4046.38000 | 4045.81000 | 4046.38000 | 1.4110 | 5708.8500 | 4045.96000 2014-07-02 20:10:00 | 4046.57000 | 4046.57000 | 4046.57000 | 4046.57000 | 0.1000 | 404.6600 | 4046.57000 2014-07-02 20:11:00 | 4046.80000 | 4047.54000 | 4046.55000 | 4047.47000 | 6.1640 | 24946.1000 | 4047.06001 2014-07-02 20:12:00 | 4047.59000 | 4048.71000 | 4047.39000 | 4047.45000 | 2.2260 | 9010.4200 | 4047.81000 2014-07-02 20:13:00 | 4047.39000 | 4047.39000 | 4047.36000 | 4047.36000 | 0.1250 | 505.9200 | 4047.36000 2014-07-02 20:14:00 | 4047.34000 | 4048.24000 | 4046.77000 | 4048.24000 | 6.4000 | 25903.2500 | 4047.38000 2014-07-02 20:15:00 | 4048.29000 | 4049.22000 | 4048.29000 | 4049.22000 | 6.1420 | 24869.4300 | 4049.08000 2014-07-02 20:16:00 | 4049.06000 | 4051.59000 | 4047.71000 | 4051.59000 | 52.0150 | 210651.7200 | 4049.82994 2014-07-02 20:17:00 | 4051.41000 | 4051.59000 | 4047.53000 | 4047.53000 | 22.8750 | 92656.9900 | 4050.57997 2014-07-02 20:18:00 | 4047.51000 | 4051.59000 | 4046.22000 | 4051.59000 | 19.2020 | 77747.7100 | 4048.94001 2014-07-02 20:19:00 | 4050.28000 | 4050.94000 | 4048.50000 | 4049.47000 | 4.7360 | 19179.0200 | 4049.62000 2014-07-02 20:20:00 | 4050.63000 | 4050.93000 | 4047.16000 | 4047.18000 | 2.8090 | 11373.4700 | 4048.94000 2014-07-02 20:21:00 | 4047.11000 | 4047.20000 | 4046.54000 | 4047.13000 | 2.1530 | 8713.4300 | 4047.11000 2014-07-02 20:22:00 | 4047.52000 | 4048.66000 | 4046.37000 | 4048.66000 | 11.2860 | 45685.4500 | 4047.97999 2014-07-02 20:23:00 | 4048.66000 | 4048.81000 | 4046.39000 | 4046.42000 | 4.9700 | 20120.6100 | 4048.41000 2014-07-02 20:24:00 | 4046.22000 | 4047.61000 | 4046.19000 | 4046.22000 | 0.4120 | 1667.1400 | 4046.46000 2014-07-02 20:25:00 | 4046.27000 | 4046.31000 | 4046.19000 | 4046.20000 | 0.1150 | 465.3200 | 4046.26000 2014-07-02 20:26:00 | 4046.19000 | 4046.24000 | 4041.59000 | 4042.90000 | 20.1680 | 81541.8600 | 4043.12999 2014-07-02 20:27:00 | 4042.90000 | 4045.25000 | 4042.90000 | 4043.31000 | 6.3200 | 25557.3900 | 4043.89000 2014-07-02 20:28:00 | 4044.19000 | 4044.79000 | 4044.08000 | 4044.59000 | 1.2270 | 4962.3500 | 4044.29000 2014-07-02 20:29:00 | 4045.18000 | 4049.68000 | 4045.18000 | 4049.68000 | 12.4320 | 50319.6600 | 4047.59001 2014-07-02 20:30:00 | 4049.08000 | 4049.68000 | 4046.35000 | 4047.69000 | 18.5980 | 75297.8900 | 4048.70999 2014-07-02 20:31:00 | 4047.67000 | 4049.22000 | 4044.89000 | 4046.29000 | 9.1410 | 36986.8400 | 4046.26000 2014-07-02 20:32:00 | 4047.30000 | 4051.19000 | 4047.29000 | 4049.19000 | 10.2700 | 41573.6100 | 4048.06000 2014-07-02 20:33:00 | 4049.24000 | 4051.19000 | 4046.48000 | 4048.15000 | 11.7050 | 47388.9800 | 4048.60999 2014-07-02 20:34:00 | 4048.79000 | 4050.96000 | 4043.49000 | 4045.74000 | 17.4040 | 70441.8700 | 4047.45002 2014-07-02 20:35:00 | 4045.74000 | 4048.11000 | 4045.74000 | 4046.66000 | 7.4890 | 30309.6100 | 4047.22000 2014-07-02 20:36:00 | 4046.66000 | 4047.85000 | 4046.39000 | 4047.33000 | 5.5430 | 22433.1900 | 4047.12000 2014-07-02 20:37:00 | 4047.64000 | 4049.04000 | 4047.64000 | 4048.56000 | 4.7090 | 19064.3500 | 4048.49000 2014-07-02 20:38:00 | 4048.28000 | 4048.28000 | 4046.96000 | 4046.96000 | 0.0970 | 392.6200 | 4047.61000 2014-07-02 20:39:00 | 4047.75000 | 4047.75000 | 4047.12000 | 4047.62000 | 3.2030 | 12963.3600 | 4047.26000 2014-07-02 20:40:00 | 4047.58000 | 4047.58000 | 4046.11000 | 4047.58000 | 2.8390 | 11488.7400 | 4046.76000 2014-07-02 20:41:00 | 4047.30000 | 4047.58000 | 4046.62000 | 4046.62000 | 16.2770 | 65868.9600 | 4046.74999 2014-07-02 20:42:00 | 4046.62000 | 4046.62000 | 4044.18000 | 4044.89000 | 3.1230 | 12636.7100 | 4046.34000 2014-07-02 20:43:00 | 4044.89000 | 4044.89000 | 4043.41000 | 4044.89000 | 1.5930 | 6442.9400 | 4044.53000 2014-07-02 20:44:00 | 4044.77000 | 4044.98000 | 4044.77000 | 4044.80000 | 1.4120 | 5711.3000 | 4044.83000 2014-07-02 20:45:00 | 4044.89000 | 4046.10000 | 4044.25000 | 4045.93000 | 4.2320 | 17119.5000 | 4045.25000 2014-07-02 20:46:00 | 4046.03000 | 4048.07000 | 4044.50000 | 4045.50000 | 17.2810 | 69915.4900 | 4045.80000 2014-07-02 20:47:00 | 4046.15000 | 4046.24000 | 4039.24000 | 4043.65000 | 39.0490 | 157803.4800 | 4041.16999 2014-07-02 20:48:00 | 4043.50000 | 4043.66000 | 4042.58000 | 4043.55000 | 6.1350 | 24806.4800 | 4043.43999 2014-07-02 20:49:00 | 4043.65000 | 4044.38000 | 4043.53000 | 4044.31000 | 11.3710 | 45984.5100 | 4044.02000 2014-07-02 20:50:00 | 4044.31000 | 4044.32000 | 4043.39000 | 4043.39000 | 8.4830 | 34301.7100 | 4043.58001 2014-07-02 20:51:00 | 4043.37000 | 4043.37000 | 4042.53000 | 4042.53000 | 2.4110 | 9747.3000 | 4042.85000 2014-07-02 20:52:00 | 4041.99000 | 4041.99000 | 4033.58000 | 4039.17000 | 22.6390 | 91388.6500 | 4036.77999 2014-07-02 20:53:00 | 4039.31000 | 4039.31000 | 4035.87000 | 4036.39000 | 29.0370 | 117228.6000 | 4037.20998 2014-07-02 20:54:00 | 4039.22000 | 4039.22000 | 4033.63000 | 4034.98000 | 16.0240 | 64690.7800 | 4037.12002 2014-07-02 20:55:00 | 4034.15000 | 4037.74000 | 4020.12000 | 4023.39000 | 172.7640 | 695662.0000 | 4026.66017 2014-07-02 20:56:00 | 4023.39000 | 4025.78000 | 4020.00000 | 4022.17000 | 30.0470 | 120831.2300 | 4021.40998 2014-07-02 20:57:00 | 4022.26000 | 4022.97000 | 4020.00000 | 4022.20000 | 35.5680 | 143014.6000 | 4020.87998 2014-07-02 20:58:00 | 4023.10000 | 4026.38000 | 4021.31000 | 4025.91000 | 36.4530 | 146663.6500 | 4023.36003 2014-07-02 20:59:00 | 4026.34000 | 4026.41000 | 4023.00000 | 4023.04000 | 14.7550 | 59393.5700 | 4025.31998 2014-07-02 21:00:00 | 4022.94000 | 4023.44000 | 4015.00000 | 4017.83000 | 40.6010 | 163144.5800 | 4018.24001 2014-07-02 21:01:00 | 4017.78000 | 4025.00000 | 4012.64000 | 4018.15000 | 68.1581 | 273760.3300 | 4016.54997 2014-07-02 21:02:00 | 4018.24000 | 4025.34000 | 4018.24000 | 4022.79000 | 9.7230 | 39109.1300 | 4022.33001 2014-07-02 21:03:00 | 4022.98000 | 4024.72000 | 4022.20000 | 4022.91000 | 8.2110 | 33038.6700 | 4023.71000 2014-07-02 21:04:00 | 4022.78000 | 4023.96000 | 4021.00000 | 4023.91000 | 32.8750 | 132232.5600 | 4022.27996 2014-07-02 21:05:00 | 4022.28000 | 4026.42000 | 4022.28000 | 4025.75000 | 13.2860 | 53466.4400 | 4024.26999 2014-07-02 21:06:00 | 4026.43000 | 4026.43000 | 4021.18000 | 4021.18000 | 25.9020 | 104252.7700 | 4024.89001 2014-07-02 21:07:00 | 4020.00000 | 4023.05000 | 4015.00000 | 4016.17000 | 27.0350 | 108651.4100 | 4018.91997 2014-07-02 21:08:00 | 4016.25000 | 4023.69000 | 4016.17000 | 4018.57000 | 9.3480 | 37548.2800 | 4016.72000 2014-07-02 21:09:00 | 4018.56000 | 4025.01000 | 4017.09000 | 4020.28000 | 35.2240 | 141598.4100 | 4019.94004 2014-07-02 21:10:00 | 4024.20000 | 4030.03000 | 4022.67000 | 4026.78000 | 96.0840 | 387055.3600 | 4028.30010 2014-07-02 21:11:00 | 4026.78000 | 4028.54000 | 4022.73000 | 4025.89000 | 28.3340 | 114114.6200 | 4027.48003 2014-07-02 21:12:00 | 4025.89000 | 4028.27000 | 4023.20000 | 4028.13000 | 13.5800 | 54665.4500 | 4025.44000 2014-07-02 21:13:00 | 4028.10000 | 4031.61000 | 4024.97000 | 4026.20000 | 43.1680 | 173865.9200 | 4027.65998 2014-07-02 21:14:00 | 4026.20000 | 4032.97000 | 4026.20000 | 4031.44000 | 18.1860 | 73272.7800 | 4029.07998 2014-07-02 21:15:00 | 4031.09000 | 4032.02000 | 4030.97000 | 4031.77000 | 6.7410 | 27173.5500 | 4031.09000 2014-07-02 21:16:00 | 4030.97000 | 4030.97000 | 4028.31000 | 4029.19000 | 12.1980 | 49144.5900 | 4028.90999 2014-07-02 21:17:00 | 4028.38000 | 4028.38000 | 4028.00000 | 4028.01000 | 20.6330 | 83111.5500 | 4028.09002 2014-07-02 21:18:00 | 4028.01000 | 4028.01000 | 4028.00000 | 4028.01000 | 4.7780 | 19245.8000 | 4028.00000 2014-07-02 21:19:00 | 4028.00000 | 4028.01000 | 4028.00000 | 4028.01000 | 3.3080 | 13324.6400 | 4028.00000 2014-07-02 21:20:00 | 4028.01000 | 4028.01000 | 4028.00000 | 4028.01000 | 6.4710 | 26065.2200 | 4028.01000 2014-07-02 21:21:00 | 4028.00000 | 4029.55000 | 4028.00000 | 4029.10000 | 10.7590 | 43341.8200 | 4028.42000 2014-07-02 21:22:00 | 4029.10000 | 4030.00000 | 4025.00000 | 4028.11000 | 57.6470 | 232201.5700 | 4027.98996 2014-07-02 21:23:00 | 4028.08000 | 4030.91000 | 4024.45000 | 4024.45000 | 5.4590 | 21986.1300 | 4027.50000 2014-07-02 21:24:00 | 4024.36000 | 4026.33000 | 4022.32000 | 4024.84000 | 26.2430 | 105605.8000 | 4024.15002 2014-07-02 21:25:00 | 4023.61000 | 4029.20000 | 4022.39000 | 4027.58000 | 20.6010 | 82907.8300 | 4024.46001 2014-07-02 21:26:00 | 4027.64000 | 4030.30000 | 4026.43000 | 4030.05000 | 5.6100 | 22599.9600 | 4028.51000 2014-07-02 21:27:00 | 4030.08000 | 4030.24000 | 4028.11000 | 4028.68000 | 14.7220 | 59323.2200 | 4029.56001 2014-07-02 21:28:00 | 4028.68000 | 4030.03000 | 4026.02000 | 4027.14000 | 9.4260 | 37977.0400 | 4028.96999 2014-07-02 21:29:00 | 4026.30000 | 4026.99000 | 4024.89000 | 4024.89000 | 3.6360 | 14638.9600 | 4026.12000 2014-07-02 21:30:00 | 4024.93000 | 4029.98000 | 4024.20000 | 4027.56000 | 17.1120 | 68899.1400 | 4026.36001 2014-07-02 21:31:00 | 4026.17000 | 4027.13000 | 4025.00000 | 4027.05000 | 11.4070 | 45932.9500 | 4026.72999 2014-07-02 21:32:00 | 4027.05000 | 4027.08000 | 4026.10000 | 4026.12000 | 1.1870 | 4779.8900 | 4026.87000 2014-07-02 21:33:00 | 4026.12000 | 4026.12000 | 4024.58000 | 4025.84000 | 8.3650 | 33675.3400 | 4025.73999 2014-07-02 21:34:00 | 4025.38000 | 4028.00000 | 4022.28000 | 4026.10000 | 33.4900 | 134788.1800 | 4024.73000 2014-07-02 21:35:00 | 4025.10000 | 4026.88000 | 4024.58000 | 4026.75000 | 15.9810 | 64329.1100 | 4025.35000 2014-07-02 21:36:00 | 4024.60000 | 4026.63000 | 4024.58000 | 4025.16000 | 0.4000 | 1610.0500 | 4025.14000 2014-07-02 21:37:00 | 4025.13000 | 4025.94000 | 4024.96000 | 4024.96000 | 1.1410 | 4593.2400 | 4025.63000 2014-07-02 21:38:00 | 4024.96000 | 4024.96000 | 4023.22000 | 4023.99000 | 13.3690 | 53791.6900 | 4023.61000 2014-07-02 21:39:00 | 4023.99000 | 4023.99000 | 4023.41000 | 4023.99000 | 2.2950 | 9234.8300 | 4023.89000 2014-07-02 21:40:00 | 4023.99000 | 4026.00000 | 4023.99000 | 4024.18000 | 4.6200 | 18591.3400 | 4024.10000 2014-07-02 21:41:00 | 4024.08000 | 4024.17000 | 4023.99000 | 4024.00000 | 1.5120 | 6084.3600 | 4024.05000 2014-07-02 21:42:00 | 4024.00000 | 4025.00000 | 4023.56000 | 4024.98000 | 17.7110 | 71277.8500 | 4024.50000 2014-07-02 21:43:00 | 4024.08000 | 4024.97000 | 4023.79000 | 4024.97000 | 1.3930 | 5606.2700 | 4024.60000 2014-07-02 21:44:00 | 4023.93000 | 4024.94000 | 4023.93000 | 4024.94000 | 0.2000 | 804.8900 | 4024.44000 2014-07-02 21:45:00 | 4024.98000 | 4025.00000 | 4024.98000 | 4025.00000 | 2.4830 | 9994.0700 | 4025.00000 2014-07-02 21:46:00 | 4025.00000 | 4025.00000 | 4024.07000 | 4024.07000 | 0.8580 | 3453.4000 | 4024.94000 2014-07-02 21:47:00 | 4025.00000 | 4025.00000 | 4025.00000 | 4025.00000 | 0.1000 | 402.5000 | 4025.00000 2014-07-02 21:48:00 | 4025.00000 | 4025.00000 | 4024.08000 | 4024.08000 | 0.3750 | 1509.2700 | 4024.72000 2014-07-02 21:49:00 | 4025.00000 | 4025.00000 | 4025.00000 | 4025.00000 | 0.1640 | 660.1000 | 4025.00000 2014-07-02 21:50:00 | 4025.00000 | 4025.00000 | 4025.00000 | 4025.00000 | 1.5260 | 6142.1500 | 4025.00000 2014-07-02 21:51:00 | 4025.00000 | 4025.00000 | 4025.00000 | 4025.00000 | 0.3210 | 1292.0300 | 4025.00000 2014-07-02 21:52:00 | 4025.00000 | 4025.00000 | 4025.00000 | 4025.00000 | 3.5720 | 14377.3000 | 4025.00000 2014-07-02 21:53:00 | 4024.16000 | 4025.00000 | 4024.16000 | 4025.00000 | 12.1980 | 49096.1100 | 4024.92999 2014-07-02 21:54:00 | 4025.00000 | 4025.00000 | 4025.00000 | 4025.00000 | 1.9490 | 7844.7300 | 4025.00000 2014-07-02 21:55:00 | 4025.00000 | 4025.00000 | 4025.00000 | 4025.00000 | 1.3780 | 5546.4500 | 4025.00000 2014-07-02 21:56:00 | 4025.00000 | 4025.00000 | 4025.00000 | 4025.00000 | 2.1950 | 8834.8800 | 4025.00000 2014-07-02 21:57:00 | 4024.07000 | 4024.57000 | 4021.40000 | 4024.49000 | 6.0930 | 24518.2000 | 4023.99000 2014-07-02 21:58:00 | 4024.42000 | 4024.42000 | 4020.00000 | 4023.22000 | 22.4420 | 90245.5200 | 4021.28001 2014-07-02 21:59:00 | 4021.11000 | 4023.46000 | 4020.20000 | 4023.17000 | 14.9740 | 60228.6800 | 4022.22001 2014-07-02 22:00:00 | 4023.14000 | 4024.66000 | 4022.52000 | 4022.52000 | 7.2950 | 29350.4900 | 4023.36999 2014-07-02 22:01:00 | 4022.48000 | 4024.31000 | 4022.21000 | 4023.23000 | 7.8110 | 31422.8300 | 4022.90000 2014-07-02 22:02:00 | 4022.77000 | 4023.21000 | 4022.02000 | 4023.00000 | 12.7270 | 51197.4600 | 4022.73999 2014-07-02 22:03:00 | 4023.00000 | 4023.05000 | 4023.00000 | 4023.00000 | 1.8030 | 7253.4800 | 4023.01000 2014-07-02 22:04:00 | 4023.00000 | 4023.05000 | 4023.00000 | 4023.05000 | 0.1530 | 615.5300 | 4023.04000 2014-07-02 22:05:00 | 4023.05000 | 4023.05000 | 4023.05000 | 4023.05000 | 0.0570 | 229.3100 | 4023.05000 2014-07-02 22:06:00 | 4023.05000 | 4023.09000 | 4023.00000 | 4023.09000 | 3.8050 | 15307.7900 | 4023.07000 2014-07-02 22:07:00 | 4023.11000 | 4024.94000 | 4022.29000 | 4022.74000 | 14.9060 | 59977.7400 | 4023.72999 2014-07-02 22:08:00 | 4022.29000 | 4024.54000 | 4022.29000 | 4023.16000 | 25.8320 | 103942.0400 | 4023.77001 2014-07-02 22:09:00 | 4023.16000 | 4023.84000 | 4022.65000 | 4023.59000 | 4.2970 | 17288.5800 | 4023.41000 2014-07-02 22:10:00 | 4022.21000 | 4025.00000 | 4022.17000 | 4025.00000 | 63.6550 | 256193.6900 | 4024.71992 2014-07-02 22:11:00 | 4024.05000 | 4029.00000 | 4023.99000 | 4029.00000 | 29.9910 | 120719.4500 | 4025.19001 2014-07-02 22:12:00 | 4025.03000 | 4026.92000 | 4025.03000 | 4026.88000 | 8.3390 | 33575.9200 | 4026.37000 2014-07-02 22:13:00 | 4026.88000 | 4028.18000 | 4026.86000 | 4027.53000 | 6.3450 | 25551.9900 | 4027.10999 2014-07-02 22:14:00 | 4027.79000 | 4030.00000 | 4027.53000 | 4029.50000 | 29.7520 | 119853.4900 | 4028.42001 2014-07-02 22:15:00 | 4029.50000 | 4032.19000 | 4029.48000 | 4030.15000 | 36.5680 | 147408.5700 | 4031.07998 2014-07-02 22:16:00 | 4030.30000 | 4031.98000 | 4020.00000 | 4029.47000 | 60.1110 | 242109.6500 | 4027.71001 2014-07-02 22:17:00 | 4029.65000 | 4029.65000 | 4026.92000 | 4029.24000 | 9.4890 | 38223.1200 | 4028.15000 2014-07-02 22:18:00 | 4028.17000 | 4031.96000 | 4027.44000 | 4030.85000 | 29.0320 | 116995.6300 | 4029.89001 2014-07-02 22:19:00 | 4030.32000 | 4032.98000 | 4023.00000 | 4032.98000 | 29.2590 | 117912.0300 | 4029.93999 2014-07-02 22:20:00 | 4031.96000 | 4031.96000 | 4030.60000 | 4031.86000 | 7.8710 | 31728.1500 | 4031.02000 2014-07-02 22:21:00 | 4030.87000 | 4038.21000 | 4025.00000 | 4032.80000 | 49.6780 | 200315.7600 | 4032.27998 2014-07-02 22:22:00 | 4032.97000 | 4036.94000 | 4030.84000 | 4035.08000 | 21.0640 | 84971.2700 | 4033.96002 2014-07-02 22:23:00 | 4035.09000 | 4036.09000 | 4034.48000 | 4035.71000 | 15.5330 | 62678.9500 | 4035.21001 2014-07-02 22:24:00 | 4035.79000 | 4040.00000 | 4035.72000 | 4036.00000 | 18.4360 | 74435.6000 | 4037.50998 2014-07-02 22:25:00 | 4036.07000 | 4037.06000 | 4036.00000 | 4036.02000 | 16.5650 | 66859.9200 | 4036.21998 2014-07-02 22:26:00 | 4036.02000 | 4036.02000 | 4032.00000 | 4032.00000 | 12.6720 | 51115.1800 | 4033.71001 2014-07-02 22:27:00 | 4032.15000 | 4032.15000 | 4029.80000 | 4029.96000 | 8.6390 | 34820.5300 | 4030.62000 2014-07-02 22:28:00 | 4029.94000 | 4033.31000 | 4029.44000 | 4032.27000 | 10.5780 | 42640.7900 | 4031.07999 2014-07-02 22:29:00 | 4032.19000 | 4032.19000 | 4031.63000 | 4031.63000 | 2.7830 | 11220.6600 | 4031.86000 2014-07-02 22:30:00 | 4031.20000 | 4031.51000 | 4025.00000 | 4028.01000 | 29.4290 | 118559.4900 | 4028.65999 2014-07-02 22:31:00 | 4026.47000 | 4028.97000 | 4021.00000 | 4022.00000 | 45.2010 | 181867.4800 | 4023.53001 2014-07-02 22:32:00 | 4022.00000 | 4022.00000 | 4020.00000 | 4020.01000 | 64.7900 | 260485.7800 | 4020.46000 2014-07-02 22:33:00 | 4020.01000 | 4023.83000 | 4020.01000 | 4021.98000 | 21.6760 | 87183.1700 | 4022.10998 2014-07-02 22:34:00 | 4021.88000 | 4021.88000 | 4020.00000 | 4020.04000 | 141.0031 | 566836.8200 | 4020.03011 2014-07-02 22:35:00 | 4020.71000 | 4022.42000 | 4020.71000 | 4022.40000 | 32.8590 | 132143.4000 | 4021.52999 2014-07-02 22:36:00 | 4022.42000 | 4029.75000 | 4022.42000 | 4029.75000 | 22.7310 | 91502.4300 | 4025.45001 2014-07-02 22:37:00 | 4029.75000 | 4029.79000 | 4024.97000 | 4026.19000 | 21.9860 | 88520.7000 | 4026.22998 2014-07-02 22:38:00 | 4026.19000 | 4027.18000 | 4020.06000 | 4022.89000 | 53.9581 | 217090.5300 | 4023.31997 2014-07-02 22:39:00 | 4022.89000 | 4023.84000 | 4020.01000 | 4022.11000 | 55.1750 | 221883.6400 | 4021.44993 2014-07-02 22:40:00 | 4022.03000 | 4022.60000 | 4020.01000 | 4022.07000 | 37.5140 | 150867.0500 | 4021.62004 2014-07-02 22:41:00 | 4021.01000 | 4023.03000 | 4021.01000 | 4023.03000 | 7.5330 | 30297.6200 | 4021.99001 2014-07-02 22:42:00 | 4023.06000 | 4023.09000 | 4020.01000 | 4020.03000 | 24.5100 | 98557.1800 | 4021.10000 2014-07-02 22:43:00 | 4020.04000 | 4021.62000 | 4020.04000 | 4021.16000 | 13.2460 | 53263.7400 | 4021.11999 2014-07-02 22:44:00 | 4021.78000 | 4023.23000 | 4021.78000 | 4022.77000 | 18.3430 | 73778.5400 | 4022.16001 2014-07-02 22:45:00 | 4022.02000 | 4023.60000 | 4022.00000 | 4023.60000 | 5.5370 | 22273.3600 | 4022.64000 2014-07-02 22:46:00 | 4023.70000 | 4025.93000 | 4022.00000 | 4025.08000 | 18.5640 | 74716.8100 | 4024.82002 2014-07-02 22:47:00 | 4025.67000 | 4027.96000 | 4025.36000 | 4025.63000 | 6.6260 | 26680.0400 | 4026.56999 2014-07-02 22:48:00 | 4025.60000 | 4027.30000 | 4023.58000 | 4026.52000 | 18.1180 | 72932.3100 | 4025.40999 2014-07-02 22:49:00 | 4025.70000 | 4026.97000 | 4023.43000 | 4025.91000 | 19.8330 | 79829.6100 | 4025.09001 2014-07-02 22:50:00 | 4025.95000 | 4028.04000 | 4025.95000 | 4027.20000 | 14.0470 | 56574.0500 | 4027.47999 2014-07-02 22:51:00 | 4027.97000 | 4028.00000 | 4027.03000 | 4027.53000 | 3.4430 | 13867.8400 | 4027.84000 2014-07-02 22:52:00 | 4027.50000 | 4028.92000 | 4027.50000 | 4028.83000 | 17.1470 | 69068.3300 | 4028.00999 2014-07-02 22:53:00 | 4027.52000 | 4028.48000 | 4026.00000 | 4026.00000 | 23.6310 | 95172.5400 | 4027.44001 2014-07-02 22:54:00 | 4027.46000 | 4028.04000 | 4026.83000 | 4028.00000 | 11.9470 | 48117.3400 | 4027.56999 2014-07-02 22:55:00 | 4027.99000 | 4028.78000 | 4027.08000 | 4028.33000 | 4.5130 | 18179.7400 | 4028.30000 2014-07-02 22:56:00 | 4028.00000 | 4028.80000 | 4026.09000 | 4027.76000 | 10.4910 | 42256.6600 | 4027.90000 2014-07-02 22:57:00 | 4027.76000 | 4028.00000 | 4024.79000 | 4025.28000 | 14.8180 | 59669.8600 | 4026.84999 2014-07-02 22:58:00 | 4025.28000 | 4025.76000 | 4022.00000 | 4022.00000 | 19.7700 | 79555.5900 | 4024.06000 2014-07-02 22:59:00 | 4022.01000 | 4023.21000 | 4020.00000 | 4020.02000 | 45.4410 | 182697.3600 | 4020.54001 2014-07-02 23:00:00 | 4020.08000 | 4023.04000 | 4020.00000 | 4021.87000 | 41.6230 | 167362.4000 | 4020.91003 2014-07-02 23:01:00 | 4021.87000 | 4023.00000 | 4020.22000 | 4023.00000 | 16.1140 | 64792.0400 | 4020.85002 2014-07-02 23:02:00 | 4023.66000 | 4025.34000 | 4020.00000 | 4024.67000 | 41.4910 | 166902.1700 | 4022.61001 2014-07-02 23:03:00 | 4024.92000 | 4026.84000 | 4023.72000 | 4023.88000 | 19.5510 | 78710.3200 | 4025.90000 2014-07-02 23:04:00 | 4024.46000 | 4025.72000 | 4024.00000 | 4024.02000 | 5.6000 | 22538.7000 | 4024.77000 2014-07-02 23:05:00 | 4024.96000 | 4025.83000 | 4024.52000 | 4025.43000 | 10.5590 | 42500.8100 | 4025.08000 2014-07-02 23:06:00 | 4025.43000 | 4026.86000 | 4025.24000 | 4026.78000 | 45.2420 | 182128.8400 | 4025.66002 2014-07-02 23:07:00 | 4026.78000 | 4026.95000 | 4025.00000 | 4026.24000 | 16.1290 | 64941.6900 | 4026.39000 2014-07-02 23:08:00 | 4025.85000 | 4025.85000 | 4025.00000 | 4025.10000 | 8.6800 | 34937.3400 | 4025.04000 2014-07-02 23:09:00 | 4025.01000 | 4025.03000 | 4025.01000 | 4025.01000 | 2.1310 | 8577.3000 | 4025.01000 2014-07-02 23:10:00 | 4025.01000 | 4025.09000 | 4023.00000 | 4023.04000 | 25.1700 | 101287.9700 | 4024.15000 2014-07-02 23:11:00 | 4024.90000 | 4024.93000 | 4015.00000 | 4021.63000 | 84.2110 | 338613.1600 | 4021.01002 2014-07-02 23:12:00 | 4019.73000 | 4022.85000 | 4018.89000 | 4021.56000 | 52.4960 | 211073.2400 | 4020.74995 2014-07-02 23:13:00 | 4020.97000 | 4024.90000 | 4020.13000 | 4023.94000 | 18.6120 | 74845.8500 | 4021.38001 2014-07-02 23:14:00 | 4023.05000 | 4024.00000 | 4021.69000 | 4024.00000 | 17.6780 | 71120.6100 | 4023.10999 2014-07-02 23:15:00 | 4023.97000 | 4024.98000 | 4022.72000 | 4024.01000 | 13.7620 | 55368.7300 | 4023.31001 2014-07-02 23:16:00 | 4024.01000 | 4025.00000 | 4022.90000 | 4024.74000 | 19.5760 | 78766.2400 | 4023.60998 2014-07-02 23:17:00 | 4024.63000 | 4025.00000 | 4023.49000 | 4024.93000 | 8.9440 | 35996.0300 | 4024.60001 2014-07-02 23:18:00 | 4024.89000 | 4030.00000 | 4024.88000 | 4028.00000 | 51.2150 | 206246.2700 | 4027.06994 2014-07-02 23:19:00 | 4026.18000 | 4027.84000 | 4026.18000 | 4026.54000 | 19.3680 | 77993.9100 | 4026.94999 2014-07-02 23:20:00 | 4027.22000 | 4027.98000 | 4025.02000 | 4025.02000 | 18.2490 | 73487.2700 | 4026.92000 2014-07-02 23:21:00 | 4026.70000 | 4028.00000 | 4025.01000 | 4026.99000 | 45.8280 | 184508.2500 | 4026.09998 2014-07-02 23:22:00 | 4027.86000 | 4029.94000 | 4027.18000 | 4029.66000 | 13.3930 | 53961.3900 | 4029.07001 2014-07-02 23:23:00 | 4029.92000 | 4031.10000 | 4028.40000 | 4030.58000 | 37.9070 | 152766.8600 | 4030.03997 2014-07-02 23:24:00 | 4030.59000 | 4032.98000 | 4030.59000 | 4031.99000 | 9.0390 | 36446.2200 | 4032.11000 2014-07-02 23:25:00 | 4031.01000 | 4033.01000 | 4030.88000 | 4032.55000 | 56.5570 | 228086.3800 | 4032.85996 2014-07-02 23:26:00 | 4032.55000 | 4033.31000 | 4031.84000 | 4032.34000 | 52.7010 | 212518.9300 | 4032.54001 2014-07-02 23:27:00 | 4032.39000 | 4032.97000 | 4030.17000 | 4030.17000 | 6.2810 | 25319.8700 | 4031.18000 2014-07-02 23:28:00 | 4031.57000 | 4032.27000 | 4030.23000 | 4032.27000 | 6.6260 | 26706.8400 | 4030.60999 2014-07-02 23:29:00 | 4032.00000 | 4032.00000 | 4031.02000 | 4031.07000 | 9.0480 | 36478.6400 | 4031.68000 2014-07-02 23:30:00 | 4031.90000 | 4032.04000 | 4031.02000 | 4032.03000 | 20.1620 | 81286.8800 | 4031.69001 2014-07-02 23:31:00 | 4031.12000 | 4032.20000 | 4031.12000 | 4032.02000 | 2.2730 | 9164.6800 | 4031.98000 2014-07-02 23:32:00 | 4032.00000 | 4033.00000 | 4032.00000 | 4032.66000 | 21.8900 | 88272.6200 | 4032.55000 2014-07-02 23:33:00 | 4032.66000 | 4035.40000 | 4032.22000 | 4035.37000 | 34.3160 | 138428.4900 | 4033.92997 2014-07-02 23:34:00 | 4035.40000 | 4036.19000 | 4034.22000 | 4035.92000 | 20.9210 | 84436.5700 | 4035.97001 2014-07-02 23:35:00 | 4035.94000 | 4037.00000 | 4034.46000 | 4036.51000 | 14.6570 | 59157.7700 | 4036.13999 2014-07-02 23:36:00 | 4036.56000 | 4036.97000 | 4034.91000 | 4036.16000 | 10.1540 | 40983.6800 | 4036.21001 2014-07-02 23:37:00 | 4036.18000 | 4036.99000 | 4036.18000 | 4036.99000 | 18.2620 | 73720.7400 | 4036.84001 2014-07-02 23:38:00 | 4036.99000 | 4039.00000 | 4036.01000 | 4037.62000 | 60.1260 | 242720.3000 | 4036.85994 2014-07-02 23:39:00 | 4037.66000 | 4040.00000 | 4037.66000 | 4037.67000 | 48.3411 | 195246.6200 | 4038.94001 2014-07-02 23:40:00 | 4037.64000 | 4037.64000 | 4033.85000 | 4033.90000 | 25.9370 | 104661.7000 | 4035.22998 2014-07-02 23:41:00 | 4034.40000 | 4036.13000 | 4033.87000 | 4034.19000 | 41.0010 | 165421.0400 | 4034.56001 2014-07-02 23:42:00 | 4034.07000 | 4034.07000 | 4033.00000 | 4033.47000 | 17.6570 | 71219.7600 | 4033.50999 2014-07-02 23:43:00 | 4033.47000 | 4036.13000 | 4027.00000 | 4027.89000 | 55.4980 | 223645.9600 | 4029.79997 2014-07-02 23:44:00 | 4027.89000 | 4030.00000 | 4027.52000 | 4027.91000 | 23.6230 | 95166.6700 | 4028.56002 2014-07-02 23:45:00 | 4029.11000 | 4029.11000 | 4027.12000 | 4027.30000 | 5.5240 | 22250.5300 | 4027.97001 2014-07-02 23:46:00 | 4027.71000 | 4027.71000 | 4027.00000 | 4027.46000 | 16.8460 | 67844.6600 | 4027.34998 2014-07-02 23:47:00 | 4027.46000 | 4028.20000 | 4027.00000 | 4028.13000 | 13.6060 | 54796.2600 | 4027.35999 2014-07-02 23:48:00 | 4028.13000 | 4029.98000 | 4027.80000 | 4027.85000 | 5.6300 | 22683.2800 | 4029.00000 2014-07-02 23:49:00 | 4028.01000 | 4028.01000 | 4027.00000 | 4027.02000 | 8.1780 | 32933.1600 | 4027.04000 2014-07-02 23:50:00 | 4027.97000 | 4027.98000 | 4027.00000 | 4027.02000 | 6.0750 | 24464.5500 | 4027.08999 2014-07-02 23:51:00 | 4027.02000 | 4028.19000 | 4027.02000 | 4027.40000 | 3.3970 | 13680.0800 | 4027.10000 2014-07-02 23:52:00 | 4027.97000 | 4028.47000 | 4027.97000 | 4028.00000 | 11.8040 | 47548.2600 | 4028.15001 2014-07-02 23:53:00 | 4027.99000 | 4028.02000 | 4027.00000 | 4027.00000 | 18.8210 | 75796.7000 | 4027.24000 2014-07-02 23:54:00 | 4027.00000 | 4027.01000 | 4027.00000 | 4027.00000 | 30.3730 | 122312.0800 | 4027.00002 2014-07-02 23:55:00 | 4026.30000 | 4027.48000 | 4026.02000 | 4026.19000 | 14.4990 | 58381.3400 | 4026.58000 2014-07-02 23:56:00 | 4026.04000 | 4026.26000 | 4026.00000 | 4026.26000 | 5.3020 | 21345.9400 | 4026.02000 2014-07-02 23:57:00 | 4026.26000 | 4026.27000 | 4025.20000 | 4025.20000 | 8.1210 | 32693.1300 | 4025.75000 2014-07-02 23:58:00 | 4025.20000 | 4026.42000 | 4024.56000 | 4024.95000 | 37.8640 | 152416.2100 | 4025.36004 2014-07-02 23:59:00 | 4024.92000 | 4025.00000 | 4023.26000 | 4024.04000 | 25.6660 | 103275.1900 | 4023.80997 2014-07-03 00:00:00 | 4024.04000 | 4029.00000 | 4024.00000 | 4027.86000 | 32.8780 | 132369.2700 | 4026.06998 2014-07-03 00:01:00 | 4027.79000 | 4027.90000 | 4025.34000 | 4026.00000 | 20.6510 | 83162.8900 | 4027.06001 2014-07-03 00:02:00 | 4026.00000 | 4027.61000 | 4025.00000 | 4026.16000 | 35.7890 | 144098.7000 | 4026.33999 2014-07-03 00:03:00 | 4025.29000 | 4025.32000 | 4023.20000 | 4024.68000 | 21.6240 | 87019.9400 | 4024.23002 2014-07-03 00:04:00 | 4024.67000 | 4025.98000 | 4024.60000 | 4025.43000 | 12.4760 | 50213.3500 | 4024.79999 2014-07-03 00:05:00 | 4024.84000 | 4025.40000 | 4022.94000 | 4025.40000 | 16.8650 | 67858.5700 | 4023.63002 2014-07-03 00:06:00 | 4024.11000 | 4028.64000 | 4024.11000 | 4027.06000 | 18.0620 | 72720.9000 | 4026.18001 2014-07-03 00:07:00 | 4027.06000 | 4028.08000 | 4024.00000 | 4024.73000 | 22.5020 | 90606.9900 | 4026.62001 2014-07-03 00:08:00 | 4026.81000 | 4026.81000 | 4024.00000 | 4026.15000 | 21.0200 | 84602.9000 | 4024.88000 2014-07-03 00:09:00 | 4026.12000 | 4027.58000 | 4025.07000 | 4026.00000 | 1.2660 | 5096.9200 | 4026.00000 2014-07-03 00:10:00 | 4026.00000 | 4026.64000 | 4025.30000 | 4025.67000 | 7.8550 | 31626.1400 | 4026.23999 2014-07-03 00:11:00 | 4026.47000 | 4026.98000 | 4025.02000 | 4026.98000 | 18.4540 | 74294.0800 | 4025.91002 2014-07-03 00:12:00 | 4026.98000 | 4029.22000 | 4026.98000 | 4029.04000 | 12.0050 | 48352.0400 | 4027.65999 2014-07-03 00:13:00 | 4029.98000 | 4031.08000 | 4029.06000 | 4030.02000 | 15.5660 | 62735.2600 | 4030.27998 2014-07-03 00:14:00 | 4030.02000 | 4031.14000 | 4030.02000 | 4031.14000 | 19.0450 | 76763.9400 | 4030.65998 2014-07-03 00:15:00 | 4031.16000 | 4031.54000 | 4029.90000 | 4029.95000 | 23.4150 | 94373.0600 | 4030.44997 2014-07-03 00:16:00 | 4029.97000 | 4031.47000 | 4026.00000 | 4026.00000 | 12.8540 | 51777.9400 | 4028.16001 2014-07-03 00:17:00 | 4025.06000 | 4030.98000 | 4025.00000 | 4028.09000 | 41.8110 | 168394.2900 | 4027.51001 2014-07-03 00:18:00 | 4028.00000 | 4029.01000 | 4027.00000 | 4028.00000 | 5.2550 | 21166.4800 | 4027.86999 2014-07-03 00:19:00 | 4028.00000 | 4028.00000 | 4027.02000 | 4027.44000 | 4.4000 | 17720.9900 | 4027.50000 2014-07-03 00:20:00 | 4027.15000 | 4027.29000 | 4026.54000 | 4026.72000 | 12.9150 | 52006.5900 | 4026.83998 2014-07-03 00:21:00 | 4026.72000 | 4028.01000 | 4026.04000 | 4026.34000 | 13.9270 | 56078.1000 | 4026.56999 2014-07-03 00:22:00 | 4026.34000 | 4027.69000 | 4025.70000 | 4026.02000 | 2.2980 | 9253.9500 | 4026.96000 2014-07-03 00:23:00 | 4025.90000 | 4028.01000 | 4025.04000 | 4027.23000 | 31.0520 | 125030.9500 | 4026.50002 2014-07-03 00:24:00 | 4026.95000 | 4027.18000 | 4025.57000 | 4025.57000 | 9.5460 | 38439.6900 | 4026.78999 2014-07-03 00:25:00 | 4026.02000 | 4026.88000 | 4026.00000 | 4026.02000 | 6.8940 | 27755.5000 | 4026.04001 2014-07-03 00:26:00 | 4026.02000 | 4027.50000 | 4025.00000 | 4026.05000 | 55.2801 | 222532.6100 | 4025.55000 2014-07-03 00:27:00 | 4025.97000 | 4026.60000 | 4025.09000 | 4025.37000 | 8.8540 | 35646.3100 | 4026.01001 2014-07-03 00:28:00 | 4025.36000 | 4026.20000 | 4025.30000 | 4025.32000 | 13.4740 | 54237.6400 | 4025.36001 2014-07-03 00:29:00 | 4025.32000 | 4026.00000 | 4023.90000 | 4024.62000 | 27.8510 | 112095.2200 | 4024.82001 2014-07-03 00:30:00 | 4024.04000 | 4024.62000 | 4023.89000 | 4024.47000 | 12.4270 | 50006.5900 | 4024.02999 2014-07-03 00:31:00 | 4024.47000 | 4025.00000 | 4022.19000 | 4023.26000 | 47.1450 | 189682.6700 | 4023.38994 2014-07-03 00:32:00 | 4023.16000 | 4025.16000 | 4022.43000 | 4023.19000 | 19.7320 | 79391.1800 | 4023.47001 2014-07-03 00:33:00 | 4023.23000 | 4023.23000 | 4020.00000 | 4021.06000 | 85.6329 | 344313.6800 | 4020.81006 2014-07-03 00:34:00 | 4021.06000 | 4021.86000 | 4019.70000 | 4020.48000 | 51.9000 | 208668.1100 | 4020.58000 2014-07-03 00:35:00 | 4020.44000 | 4021.72000 | 4019.80000 | 4021.11000 | 25.4940 | 102497.8100 | 4020.47003 2014-07-03 00:36:00 | 4021.01000 | 4023.99000 | 4020.04000 | 4022.36000 | 21.5190 | 86532.4700 | 4021.20999 2014-07-03 00:37:00 | 4022.39000 | 4023.00000 | 4021.58000 | 4023.00000 | 9.2160 | 37069.8800 | 4022.33999 2014-07-03 00:38:00 | 4023.00000 | 4024.00000 | 4021.75000 | 4023.90000 | 21.9570 | 88332.6800 | 4022.98998 2014-07-03 00:39:00 | 4023.11000 | 4024.34000 | 4023.09000 | 4023.14000 | 8.7370 | 35153.6400 | 4023.53999 2014-07-03 00:40:00 | 4023.98000 | 4024.00000 | 4022.14000 | 4022.59000 | 9.1880 | 36966.7900 | 4023.38000 2014-07-03 00:41:00 | 4022.59000 | 4022.59000 | 4022.02000 | 4022.14000 | 12.8110 | 51527.4600 | 4022.13000 2014-07-03 00:42:00 | 4023.00000 | 4024.26000 | 4022.65000 | 4022.93000 | 26.6150 | 107088.0400 | 4023.59997 2014-07-03 00:43:00 | 4022.89000 | 4022.93000 | 4021.72000 | 4021.72000 | 13.3960 | 53882.7300 | 4022.29999 2014-07-03 00:44:00 | 4021.12000 | 4021.13000 | 4019.00000 | 4019.00000 | 34.6770 | 139405.4800 | 4020.10997 2014-07-03 00:45:00 | 4019.66000 | 4021.00000 | 4018.00000 | 4018.21000 | 69.9770 | 281245.4000 | 4019.10995 2014-07-03 00:46:00 | 4018.21000 | 4018.21000 | 4015.00000 | 4015.01000 | 46.6950 | 187538.7600 | 4016.24994 2014-07-03 00:47:00 | 4015.01000 | 4015.67000 | 4014.02000 | 4014.33000 | 32.3370 | 129831.7000 | 4014.95998 2014-07-03 00:48:00 | 4014.30000 | 4017.19000 | 4014.02000 | 4015.50000 | 39.2110 | 157449.8300 | 4015.45001 2014-07-03 00:49:00 | 4015.45000 | 4017.16000 | 4014.50000 | 4017.16000 | 55.3799 | 222354.9100 | 4015.08000 2014-07-03 00:50:00 | 4014.88000 | 4016.61000 | 4014.50000 | 4015.86000 | 12.1000 | 48584.9700 | 4015.29000 2014-07-03 00:51:00 | 4015.86000 | 4019.90000 | 4013.10000 | 4013.90000 | 109.5791 | 440002.7200 | 4015.38997 2014-07-03 00:52:00 | 4013.11000 | 4013.11000 | 4005.00000 | 4006.00000 | 159.7139 | 640352.2400 | 4009.37016 2014-07-03 00:53:00 | 4005.57000 | 4007.48000 | 4005.14000 | 4007.45000 | 78.7591 | 315519.8800 | 4006.13998 2014-07-03 00:54:00 | 4007.49000 | 4009.04000 | 4006.50000 | 4006.50000 | 95.6570 | 383401.0100 | 4008.07993 2014-07-03 00:55:00 | 4006.52000 | 4007.78000 | 4005.70000 | 4007.11000 | 74.6300 | 299034.8700 | 4006.90000 2014-07-03 00:56:00 | 4007.22000 | 4009.37000 | 4006.96000 | 4007.76000 | 47.2770 | 189455.4100 | 4007.34996 2014-07-03 00:57:00 | 4007.76000 | 4008.22000 | 4006.93000 | 4008.21000 | 39.4620 | 158151.1200 | 4007.68002 2014-07-03 00:58:00 | 4008.80000 | 4011.39000 | 4005.00000 | 4009.53000 | 77.2149 | 309603.2500 | 4009.62990 2014-07-03 00:59:00 | 4009.95000 | 4009.97000 | 4008.59000 | 4009.00000 | 14.2380 | 57083.9100 | 4009.25999 2014-07-03 01:00:00 | 4009.01000 | 4009.02000 | 4004.00000 | 4008.01000 | 91.7029 | 367500.2600 | 4007.51007 2014-07-03 01:01:00 | 4008.02000 | 4008.06000 | 4005.98000 | 4005.98000 | 53.1819 | 213117.5800 | 4007.33003 2014-07-03 01:02:00 | 4005.95000 | 4005.95000 | 4003.00000 | 4003.00000 | 111.2660 | 445490.1100 | 4003.82989 2014-07-03 01:03:00 | 4002.33000 | 4002.83000 | 4000.00000 | 4000.00000 | 262.6362 | 1050770.5800 | 4000.85975 2014-07-03 01:04:00 | 4000.00000 | 4001.02000 | 3988.00000 | 3993.59000 | 289.8287 | 1158552.7100 | 3997.36991 2014-07-03 01:05:00 | 3994.70000 | 3994.70000 | 3988.00000 | 3988.70000 | 137.9629 | 550423.6600 | 3989.65010 2014-07-03 01:06:00 | 3989.82000 | 3992.68000 | 3984.00000 | 3985.49000 | 144.2152 | 575199.3000 | 3988.47983 2014-07-03 01:07:00 | 3985.79000 | 3987.72000 | 3975.20000 | 3981.00000 | 257.6837 | 1025632.8400 | 3980.20024 2014-07-03 01:08:00 | 3980.99000 | 3985.00000 | 3978.00000 | 3985.00000 | 139.5109 | 555517.0400 | 3981.89003 2014-07-03 01:09:00 | 3985.00000 | 3989.00000 | 3982.20000 | 3982.83000 | 104.3060 | 415734.5400 | 3985.71990 2014-07-03 01:10:00 | 3982.79000 | 3982.79000 | 3974.00000 | 3975.97000 | 221.9360 | 882739.3300 | 3977.44978 2014-07-03 01:11:00 | 3975.95000 | 3977.75000 | 3971.00000 | 3977.50000 | 224.5801 | 892640.8300 | 3974.71001 2014-07-03 01:12:00 | 3977.75000 | 3985.02000 | 3977.75000 | 3983.00000 | 111.6039 | 444512.6200 | 3982.95011 2014-07-03 01:13:00 | 3984.91000 | 3984.98000 | 3982.12000 | 3982.98000 | 77.9601 | 310561.0500 | 3983.59000 2014-07-03 01:14:00 | 3982.98000 | 3983.00000 | 3973.84000 | 3980.53000 | 97.9760 | 389836.6100 | 3978.89990 2014-07-03 01:15:00 | 3980.56000 | 3986.90000 | 3980.54000 | 3986.85000 | 88.1489 | 351282.1500 | 3985.09998 2014-07-03 01:16:00 | 3986.46000 | 3999.99000 | 3985.39000 | 3991.97000 | 157.5651 | 628960.4000 | 3991.74981 2014-07-03 01:17:00 | 3991.97000 | 3994.63000 | 3988.54000 | 3990.97000 | 160.2622 | 639644.7200 | 3991.24009 2014-07-03 01:18:00 | 3990.96000 | 3990.96000 | 3988.10000 | 3988.81000 | 56.9649 | 227276.4500 | 3989.75993 2014-07-03 01:19:00 | 3988.83000 | 3989.95000 | 3982.00000 | 3987.09000 | 118.5939 | 472761.5600 | 3986.39012 2014-07-03 01:20:00 | 3987.09000 | 3989.18000 | 3986.00000 | 3988.52000 | 43.2670 | 172539.3100 | 3987.77997 2014-07-03 01:21:00 | 3988.85000 | 3993.03000 | 3988.85000 | 3993.03000 | 51.5190 | 205621.0000 | 3991.16999 2014-07-03 01:22:00 | 3994.00000 | 3997.62000 | 3991.98000 | 3992.72000 | 160.7180 | 641885.2600 | 3993.85992 2014-07-03 01:23:00 | 3992.15000 | 3994.96000 | 3990.95000 | 3991.98000 | 80.3410 | 320813.6000 | 3993.15002 2014-07-03 01:24:00 | 3992.00000 | 3993.43000 | 3990.52000 | 3990.54000 | 39.7860 | 158826.0000 | 3992.00996 2014-07-03 01:25:00 | 3990.54000 | 3991.02000 | 3983.00000 | 3987.93000 | 108.3381 | 432041.3600 | 3987.89995 2014-07-03 01:26:00 | 3986.94000 | 3987.92000 | 3983.00000 | 3985.35000 | 58.6750 | 233787.6200 | 3984.44993 2014-07-03 01:27:00 | 3985.92000 | 3988.05000 | 3985.32000 | 3987.79000 | 47.0970 | 187752.7700 | 3986.50996 2014-07-03 01:28:00 | 3988.04000 | 3990.06000 | 3987.77000 | 3990.04000 | 27.8150 | 110949.3900 | 3988.82997 2014-07-03 01:29:00 | 3988.92000 | 3990.63000 | 3987.67000 | 3990.63000 | 69.6470 | 277812.6500 | 3988.86995 2014-07-03 01:30:00 | 3990.68000 | 3999.08000 | 3990.00000 | 3996.51000 | 116.0359 | 463557.6500 | 3994.94988 2014-07-03 01:31:00 | 3997.11000 | 3997.18000 | 3991.74000 | 3991.74000 | 57.7890 | 230834.3000 | 3994.42999 2014-07-03 01:32:00 | 3991.94000 | 3992.39000 | 3989.00000 | 3990.00000 | 60.0151 | 239480.5500 | 3990.33993 2014-07-03 01:33:00 | 3989.80000 | 3990.52000 | 3987.30000 | 3987.33000 | 49.4460 | 197245.2200 | 3989.09995 2014-07-03 01:34:00 | 3987.33000 | 3989.46000 | 3985.82000 | 3989.00000 | 61.6701 | 245951.2800 | 3988.18000 2014-07-03 01:35:00 | 3988.95000 | 3992.97000 | 3988.21000 | 3990.00000 | 60.6829 | 242150.9700 | 3990.43004 2014-07-03 01:36:00 | 3990.00000 | 3991.22000 | 3989.86000 | 3989.86000 | 46.5620 | 185793.7500 | 3990.24002 2014-07-03 01:37:00 | 3990.00000 | 3990.00000 | 3987.50000 | 3988.27000 | 21.9170 | 87409.9400 | 3988.22998 2014-07-03 01:38:00 | 3988.25000 | 3989.85000 | 3986.95000 | 3989.85000 | 61.0270 | 243362.1100 | 3987.77995 2014-07-03 01:39:00 | 3989.34000 | 3991.47000 | 3988.99000 | 3991.47000 | 38.3890 | 153155.7300 | 3989.56999 2014-07-03 01:40:00 | 3991.50000 | 3996.99000 | 3991.50000 | 3996.99000 | 48.0830 | 192042.8700 | 3993.99004 2014-07-03 01:41:00 | 3996.99000 | 3997.81000 | 3992.80000 | 3997.79000 | 142.0230 | 567472.7100 | 3995.64011 2014-07-03 01:42:00 | 3997.02000 | 3999.08000 | 3991.95000 | 3994.09000 | 131.6630 | 526280.8200 | 3997.18010 2014-07-03 01:43:00 | 3997.66000 | 4003.00000 | 3994.37000 | 4003.00000 | 135.8690 | 543273.6900 | 3998.50997 2014-07-03 01:44:00 | 4004.98000 | 4005.00000 | 3998.41000 | 4004.75000 | 89.4360 | 357761.0200 | 4000.18991 2014-07-03 01:45:00 | 4004.47000 | 4004.84000 | 4000.00000 | 4000.19000 | 124.7380 | 499187.8500 | 4001.88994 2014-07-03 01:46:00 | 4000.42000 | 4001.86000 | 3997.99000 | 4001.00000 | 95.6250 | 382487.7200 | 3999.86988 2014-07-03 01:47:00 | 4001.80000 | 4005.00000 | 4001.80000 | 4003.12000 | 17.2040 | 68876.8400 | 4003.54002 2014-07-03 01:48:00 | 4003.20000 | 4004.77000 | 4002.93000 | 4002.93000 | 42.4020 | 169771.7200 | 4003.86002 2014-07-03 01:49:00 | 4002.83000 | 4005.00000 | 4001.00000 | 4001.02000 | 79.3331 | 317504.4400 | 4002.17006 2014-07-03 01:50:00 | 4001.02000 | 4001.22000 | 3998.02000 | 3998.84000 | 96.3941 | 385554.0600 | 3999.77010 2014-07-03 01:51:00 | 3998.98000 | 4001.33000 | 3998.86000 | 4000.46000 | 65.6210 | 262499.6000 | 4000.24002 2014-07-03 01:52:00 | 4000.49000 | 4003.05000 | 4000.46000 | 4002.11000 | 58.2700 | 233169.2400 | 4001.53000 2014-07-03 01:53:00 | 4003.02000 | 4003.29000 | 4001.30000 | 4002.86000 | 17.3540 | 69461.4600 | 4002.62002 2014-07-03 01:54:00 | 4002.85000 | 4002.95000 | 3999.95000 | 3999.96000 | 45.7360 | 182983.0700 | 4000.84995 2014-07-03 01:55:00 | 3999.92000 | 3999.92000 | 3998.00000 | 3998.00000 | 90.3341 | 361208.0900 | 3998.58009 2014-07-03 01:56:00 | 3998.00000 | 3998.00000 | 3992.08000 | 3993.56000 | 69.1191 | 276097.5400 | 3994.51998 2014-07-03 01:57:00 | 3993.90000 | 3998.02000 | 3993.00000 | 3993.80000 | 79.9239 | 319358.3900 | 3995.78008 2014-07-03 01:58:00 | 3993.75000 | 3996.08000 | 3993.02000 | 3995.00000 | 58.3350 | 232993.6600 | 3994.05993 2014-07-03 01:59:00 | 3995.00000 | 3996.80000 | 3993.50000 | 3994.14000 | 47.1160 | 188225.0500 | 3994.92995 2014-07-03 02:00:00 | 3994.14000 | 3994.14000 | 3990.04000 | 3990.45000 | 87.6620 | 349865.0300 | 3991.07004 2014-07-03 02:01:00 | 3990.10000 | 3993.03000 | 3990.04000 | 3991.37000 | 84.5240 | 337361.6700 | 3991.31009 2014-07-03 02:02:00 | 3991.40000 | 3992.15000 | 3990.06000 | 3990.74000 | 33.9630 | 135534.4200 | 3990.65003 2014-07-03 02:03:00 | 3990.18000 | 3992.15000 | 3990.01000 | 3991.99000 | 89.0650 | 355420.9200 | 3990.57989 2014-07-03 02:04:00 | 3991.99000 | 3992.97000 | 3990.09000 | 3992.02000 | 58.1510 | 232121.3400 | 3991.70001 2014-07-03 02:05:00 | 3992.02000 | 3994.50000 | 3992.00000 | 3994.50000 | 20.4010 | 81460.6300 | 3992.97001 2014-07-03 02:06:00 | 3994.51000 | 3995.10000 | 3991.74000 | 3992.00000 | 67.7940 | 270757.0900 | 3993.82007 2014-07-03 02:07:00 | 3992.56000 | 3994.07000 | 3991.84000 | 3993.38000 | 18.9880 | 75815.7200 | 3992.81999 2014-07-03 02:08:00 | 3992.57000 | 3993.40000 | 3992.11000 | 3992.52000 | 43.5540 | 173905.9100 | 3992.88004 2014-07-03 02:09:00 | 3992.74000 | 3993.46000 | 3992.46000 | 3993.46000 | 40.2160 | 160579.5400 | 3992.92996 2014-07-03 02:10:00 | 3993.57000 | 3994.01000 | 3992.58000 | 3993.02000 | 40.0350 | 159876.9900 | 3993.43005 2014-07-03 02:11:00 | 3993.02000 | 3993.53000 | 3992.50000 | 3993.51000 | 25.9060 | 103444.3400 | 3993.05997 2014-07-03 02:12:00 | 3993.50000 | 3997.95000 | 3993.00000 | 3995.00000 | 106.9830 | 427363.7500 | 3994.69008 2014-07-03 02:13:00 | 3995.94000 | 3996.94000 | 3994.48000 | 3994.48000 | 34.7210 | 138717.1500 | 3995.19001 2014-07-03 02:14:00 | 3994.98000 | 3998.00000 | 3994.98000 | 3997.01000 | 32.5190 | 129948.8500 | 3996.08999 2014-07-03 02:15:00 | 3996.90000 | 3999.02000 | 3996.50000 | 3999.02000 | 42.1630 | 168553.2500 | 3997.66003 2014-07-03 02:16:00 | 3998.80000 | 4005.00000 | 3998.00000 | 4001.65000 | 133.0570 | 532286.3700 | 4000.43990 2014-07-03 02:17:00 | 4001.68000 | 4001.70000 | 3997.11000 | 3997.14000 | 49.0810 | 196319.7500 | 3999.91001 2014-07-03 02:18:00 | 3997.92000 | 4003.00000 | 3997.11000 | 4000.03000 | 134.4362 | 537603.4400 | 3998.94987 2014-07-03 02:19:00 | 3999.70000 | 4004.99000 | 3999.00000 | 4004.99000 | 73.7290 | 294955.1700 | 4000.52998 2014-07-03 02:20:00 | 4001.00000 | 4004.99000 | 4000.58000 | 4000.58000 | 21.7790 | 87146.8800 | 4001.41999 2014-07-03 02:21:00 | 4000.32000 | 4002.00000 | 4000.00000 | 4002.00000 | 63.1550 | 252662.2200 | 4000.66992 2014-07-03 02:22:00 | 4002.00000 | 4003.98000 | 4002.00000 | 4003.98000 | 19.2190 | 76937.5400 | 4003.20000 2014-07-03 02:23:00 | 4003.98000 | 4015.00000 | 4003.82000 | 4010.15000 | 131.4491 | 526888.6100 | 4008.30997 2014-07-03 02:24:00 | 4010.15000 | 4018.27000 | 4007.64000 | 4009.04000 | 156.1811 | 626494.0600 | 4011.33004 2014-07-03 02:25:00 | 4009.25000 | 4010.09000 | 4007.79000 | 4007.99000 | 52.9950 | 212440.1200 | 4008.67993 2014-07-03 02:26:00 | 4007.92000 | 4008.00000 | 4003.91000 | 4005.43000 | 62.6710 | 251100.8500 | 4006.65002 2014-07-03 02:27:00 | 4004.67000 | 4004.67000 | 4001.13000 | 4003.71000 | 48.5129 | 194188.5800 | 4002.82004 2014-07-03 02:28:00 | 4003.71000 | 4003.86000 | 4001.08000 | 4001.13000 | 50.5810 | 202423.7800 | 4001.97001 2014-07-03 02:29:00 | 4002.96000 | 4002.96000 | 3995.00000 | 3998.93000 | 153.4210 | 613504.4000 | 3998.83004 2014-07-03 02:30:00 | 3998.92000 | 3998.96000 | 3994.39000 | 3995.15000 | 123.7310 | 494354.8700 | 3995.40003 2014-07-03 02:31:00 | 3995.13000 | 3997.17000 | 3993.00000 | 3996.02000 | 65.3001 | 260878.2900 | 3995.07000 2014-07-03 02:32:00 | 3996.67000 | 3999.10000 | 3995.26000 | 3998.40000 | 54.4040 | 217456.1700 | 3997.06005 2014-07-03 02:33:00 | 3999.05000 | 4000.60000 | 3997.86000 | 3997.86000 | 96.9860 | 387874.1300 | 3999.27990 2014-07-03 02:34:00 | 3997.12000 | 3997.97000 | 3996.39000 | 3997.02000 | 32.3300 | 129228.5100 | 3997.17000 2014-07-03 02:35:00 | 3997.96000 | 3999.98000 | 3997.05000 | 3998.00000 | 26.3280 | 105260.6900 | 3998.04999 2014-07-03 02:36:00 | 3998.03000 | 4000.00000 | 3995.95000 | 3997.04000 | 77.2320 | 308666.1500 | 3996.61004 2014-07-03 02:37:00 | 3997.04000 | 3998.04000 | 3997.04000 | 3997.88000 | 19.3560 | 77380.7800 | 3997.76998 2014-07-03 02:38:00 | 3997.86000 | 4000.00000 | 3997.86000 | 3999.06000 | 9.0470 | 36180.1600 | 3999.12999 2014-07-03 02:39:00 | 3999.97000 | 4001.00000 | 3998.60000 | 4000.18000 | 68.8341 | 275361.0800 | 4000.36007 2014-07-03 02:40:00 | 4000.17000 | 4000.96000 | 3999.52000 | 4000.00000 | 40.7030 | 162817.9600 | 4000.15003 2014-07-03 02:41:00 | 4000.02000 | 4002.00000 | 3998.31000 | 4000.15000 | 34.1440 | 136579.2900 | 4000.10003 2014-07-03 02:42:00 | 4000.15000 | 4001.47000 | 4000.13000 | 4000.68000 | 38.3990 | 153636.3600 | 4001.04999 2014-07-03 02:43:00 | 4000.69000 | 4002.00000 | 4000.02000 | 4001.27000 | 7.4860 | 29954.9500 | 4001.45999 2014-07-03 02:44:00 | 4001.19000 | 4001.19000 | 4000.00000 | 4000.90000 | 27.5060 | 110040.0300 | 4000.57997 2014-07-03 02:45:00 | 4000.92000 | 4003.01000 | 4000.63000 | 4002.33000 | 19.7270 | 78940.3200 | 4001.63999 2014-07-03 02:46:00 | 4002.33000 | 4003.06000 | 4001.00000 | 4002.73000 | 55.3791 | 221638.6100 | 4002.20999 2014-07-03 02:47:00 | 4002.73000 | 4002.99000 | 4000.03000 | 4000.03000 | 45.1840 | 180842.4700 | 4002.36004 2014-07-03 02:48:00 | 4000.03000 | 4001.02000 | 4000.00000 | 4000.21000 | 47.6360 | 190559.3800 | 4000.31995 2014-07-03 02:49:00 | 4000.20000 | 4001.53000 | 3998.60000 | 4001.53000 | 32.9640 | 131866.4100 | 4000.32003 2014-07-03 02:50:00 | 4000.45000 | 4001.48000 | 4000.45000 | 4001.48000 | 2.1520 | 8610.8800 | 4001.34000 2014-07-03 02:51:00 | 4001.48000 | 4001.68000 | 4000.05000 | 4001.67000 | 13.4510 | 53817.8100 | 4001.03000 2014-07-03 02:52:00 | 4000.98000 | 4003.38000 | 4000.19000 | 4002.72000 | 22.1420 | 88626.0800 | 4002.62001 2014-07-03 02:53:00 | 4002.72000 | 4005.44000 | 4002.68000 | 4005.44000 | 23.3110 | 93341.4800 | 4004.18001 2014-07-03 02:54:00 | 4005.45000 | 4007.96000 | 4003.94000 | 4006.00000 | 104.2720 | 417851.3900 | 4007.32005 2014-07-03 02:55:00 | 4005.90000 | 4007.00000 | 4005.54000 | 4007.00000 | 56.0900 | 224717.2300 | 4006.37000 2014-07-03 02:56:00 | 4006.98000 | 4006.98000 | 4005.13000 | 4005.97000 | 20.1500 | 80723.5300 | 4006.13000 2014-07-03 02:57:00 | 4005.58000 | 4005.95000 | 4005.00000 | 4005.76000 | 29.8240 | 119457.3600 | 4005.41003 2014-07-03 02:58:00 | 4005.05000 | 4005.76000 | 4004.29000 | 4004.81000 | 24.4440 | 97892.2200 | 4004.75002 2014-07-03 02:59:00 | 4004.81000 | 4004.81000 | 4003.31000 | 4003.32000 | 32.7040 | 130947.8300 | 4004.03003 2014-07-03 03:00:00 | 4003.98000 | 4003.98000 | 4002.64000 | 4003.04000 | 30.3180 | 121365.2900 | 4003.07998 2014-07-03 03:01:00 | 4003.03000 | 4004.00000 | 4002.64000 | 4002.72000 | 25.6340 | 102620.6200 | 4003.30003 2014-07-03 03:02:00 | 4002.72000 | 4003.67000 | 4002.59000 | 4002.59000 | 6.4710 | 25903.8900 | 4003.07000 2014-07-03 03:03:00 | 4002.02000 | 4002.63000 | 4002.00000 | 4002.03000 | 23.9040 | 95670.0900 | 4002.26002 2014-07-03 03:04:00 | 4002.61000 | 4002.61000 | 4001.60000 | 4001.60000 | 27.0380 | 108208.1000 | 4002.06999 2014-07-03 03:05:00 | 4000.12000 | 4001.82000 | 4000.12000 | 4000.83000 | 12.6880 | 50766.3300 | 4001.12999 2014-07-03 03:06:00 | 4000.90000 | 4002.02000 | 4000.90000 | 4002.02000 | 17.2140 | 68887.8900 | 4001.85002 2014-07-03 03:07:00 | 4002.02000 | 4002.02000 | 4001.85000 | 4001.87000 | 9.7740 | 39115.5000 | 4002.00001 2014-07-03 03:08:00 | 4001.87000 | 4002.12000 | 3998.81000 | 4000.00000 | 60.6380 | 242584.0100 | 4000.52997 2014-07-03 03:09:00 | 3999.99000 | 4000.00000 | 3997.00000 | 3997.97000 | 37.0130 | 148012.9600 | 3998.95003 2014-07-03 03:10:00 | 3997.97000 | 3997.98000 | 3996.00000 | 3997.08000 | 38.0990 | 152286.2400 | 3997.11999 2014-07-03 03:11:00 | 3996.14000 | 3997.04000 | 3992.95000 | 3994.21000 | 156.1980 | 624006.3400 | 3994.96992 2014-07-03 03:12:00 | 3994.21000 | 3994.69000 | 3990.00000 | 3992.09000 | 100.3070 | 400471.5400 | 3992.45992 2014-07-03 03:13:00 | 3992.01000 | 3993.01000 | 3982.03000 | 3988.00000 | 177.6359 | 708454.6800 | 3988.23982 2014-07-03 03:14:00 | 3988.16000 | 3992.05000 | 3985.41000 | 3992.04000 | 53.4380 | 213222.0700 | 3990.07997 2014-07-03 03:15:00 | 3992.06000 | 3992.78000 | 3989.00000 | 3992.06000 | 53.8930 | 215095.7200 | 3991.16004 2014-07-03 03:16:00 | 3992.19000 | 3995.09000 | 3992.19000 | 3994.87000 | 41.8210 | 167007.9200 | 3993.40001 2014-07-03 03:17:00 | 3994.89000 | 3996.00000 | 3994.44000 | 3995.96000 | 38.2120 | 152669.1100 | 3995.32002 2014-07-03 03:18:00 | 3995.37000 | 3995.88000 | 3993.33000 | 3993.33000 | 56.2000 | 224502.5600 | 3994.71000 2014-07-03 03:19:00 | 3993.78000 | 3994.00000 | 3991.44000 | 3992.10000 | 71.6440 | 286035.8600 | 3992.46007 2014-07-03 03:20:00 | 3992.10000 | 3996.00000 | 3989.98000 | 3992.85000 | 90.3421 | 360597.6700 | 3991.47005 2014-07-03 03:21:00 | 3992.85000 | 3993.94000 | 3990.00000 | 3992.65000 | 37.5270 | 149818.2500 | 3992.27997 2014-07-03 03:22:00 | 3992.65000 | 3993.82000 | 3991.24000 | 3992.14000 | 19.0320 | 75979.9200 | 3992.22001 2014-07-03 03:23:00 | 3992.14000 | 3992.83000 | 3990.02000 | 3990.56000 | 18.5180 | 73909.4500 | 3991.21999 2014-07-03 03:24:00 | 3990.50000 | 3992.01000 | 3990.50000 | 3991.32000 | 31.9810 | 127655.7100 | 3991.61001 2014-07-03 03:25:00 | 3991.33000 | 3992.90000 | 3990.21000 | 3990.79000 | 24.3350 | 97122.7700 | 3991.06997 2014-07-03 03:26:00 | 3990.71000 | 3990.74000 | 3989.12000 | 3989.93000 | 6.7730 | 27023.6100 | 3989.90001 2014-07-03 03:27:00 | 3989.93000 | 3989.98000 | 3987.96000 | 3987.96000 | 48.6440 | 194014.4600 | 3988.46005 2014-07-03 03:28:00 | 3987.90000 | 3988.94000 | 3985.00000 | 3987.52000 | 57.9649 | 231101.5300 | 3986.91993 2014-07-03 03:29:00 | 3987.48000 | 3987.49000 | 3983.00000 | 3984.61000 | 82.9180 | 330458.2500 | 3985.35996 2014-07-03 03:30:00 | 3984.61000 | 3985.36000 | 3983.00000 | 3985.00000 | 86.9820 | 346596.3500 | 3984.69004 2014-07-03 03:31:00 | 3985.00000 | 3989.04000 | 3985.00000 | 3988.84000 | 65.0260 | 259247.6400 | 3986.82993 2014-07-03 03:32:00 | 3987.33000 | 3989.89000 | 3987.30000 | 3989.78000 | 30.2790 | 120778.9100 | 3988.86999 2014-07-03 03:33:00 | 3989.78000 | 3991.00000 | 3988.74000 | 3991.00000 | 64.4349 | 257092.8200 | 3989.95992 2014-07-03 03:34:00 | 3991.00000 | 3993.30000 | 3990.09000 | 3992.00000 | 93.1719 | 371859.4000 | 3991.11004 2014-07-03 03:35:00 | 3991.00000 | 3994.61000 | 3990.94000 | 3992.62000 | 53.2611 | 212593.6700 | 3991.54001 2014-07-03 03:36:00 | 3991.05000 | 3991.98000 | 3990.97000 | 3991.83000 | 8.4590 | 33764.4000 | 3991.54000 2014-07-03 03:37:00 | 3991.83000 | 3992.39000 | 3991.01000 | 3991.37000 | 54.5070 | 217574.0400 | 3991.66996 2014-07-03 03:38:00 | 3992.41000 | 3993.15000 | 3991.70000 | 3992.97000 | 17.0660 | 68137.0600 | 3992.55998 2014-07-03 03:39:00 | 3992.97000 | 3994.00000 | 3992.96000 | 3993.15000 | 14.1240 | 56403.1700 | 3993.43001 2014-07-03 03:40:00 | 3993.50000 | 3993.50000 | 3991.68000 | 3992.13000 | 20.2880 | 81001.6900 | 3992.58999 2014-07-03 03:41:00 | 3992.17000 | 3993.45000 | 3992.10000 | 3993.12000 | 26.4810 | 105732.4300 | 3992.77001 2014-07-03 03:42:00 | 3993.12000 | 3994.14000 | 3992.93000 | 3993.56000 | 21.6850 | 86595.5000 | 3993.33997 2014-07-03 03:43:00 | 3993.59000 | 3997.29000 | 3993.59000 | 3997.29000 | 37.1200 | 148324.9200 | 3995.82000 2014-07-03 03:44:00 | 3997.80000 | 3999.99000 | 3995.00000 | 3996.02000 | 38.1570 | 152523.3200 | 3997.25997 2014-07-03 03:45:00 | 3996.02000 | 3999.89000 | 3994.10000 | 3995.87000 | 29.0450 | 116062.8400 | 3995.96996 2014-07-03 03:46:00 | 3995.88000 | 3998.16000 | 3995.88000 | 3997.92000 | 29.5360 | 118065.6200 | 3997.34997 2014-07-03 03:47:00 | 3997.99000 | 4001.96000 | 3997.95000 | 4001.70000 | 52.7939 | 211149.9300 | 3999.51005 2014-07-03 03:48:00 | 4000.74000 | 4002.06000 | 4000.26000 | 4002.06000 | 56.8610 | 227515.0000 | 4001.25001 2014-07-03 03:49:00 | 4002.02000 | 4002.99000 | 3999.50000 | 3999.52000 | 91.6540 | 366707.7800 | 4001.00009 2014-07-03 03:50:00 | 3999.98000 | 4000.08000 | 3998.72000 | 3998.72000 | 47.6620 | 190642.2000 | 3999.88002 2014-07-03 03:51:00 | 3998.70000 | 3998.70000 | 3996.41000 | 3997.00000 | 28.7050 | 114740.1400 | 3997.21996 2014-07-03 03:52:00 | 3997.05000 | 3998.19000 | 3996.39000 | 3996.41000 | 52.3291 | 209182.2600 | 3997.43999 2014-07-03 03:53:00 | 3996.46000 | 3997.77000 | 3996.43000 | 3996.49000 | 22.0550 | 88154.4900 | 3997.02997 2014-07-03 03:54:00 | 3997.20000 | 3997.22000 | 3996.39000 | 3996.41000 | 28.4180 | 113581.8300 | 3996.82999 2014-07-03 03:55:00 | 3996.41000 | 3996.41000 | 3996.38000 | 3996.38000 | 4.0210 | 16069.5100 | 3996.40000 2014-07-03 03:56:00 | 3995.95000 | 3996.31000 | 3995.06000 | 3995.06000 | 6.2320 | 24903.0300 | 3995.99000 2014-07-03 03:57:00 | 3995.10000 | 3995.10000 | 3993.50000 | 3993.50000 | 6.8710 | 27448.9900 | 3994.91000 2014-07-03 03:58:00 | 3994.65000 | 3995.00000 | 3991.39000 | 3992.00000 | 108.5760 | 433624.4800 | 3993.73989 2014-07-03 03:59:00 | 3992.78000 | 3995.00000 | 3992.04000 | 3993.99000 | 26.0200 | 103900.9400 | 3993.12000 2014-07-03 04:00:00 | 3993.99000 | 3994.01000 | 3992.79000 | 3994.01000 | 18.8770 | 75389.6700 | 3993.72999 2014-07-03 04:01:00 | 3994.58000 | 3997.00000 | 3993.89000 | 3996.51000 | 35.2450 | 140824.7700 | 3995.60004 2014-07-03 04:02:00 | 3996.37000 | 3996.37000 | 3995.66000 | 3995.87000 | 9.3750 | 37460.6000 | 3995.79999 2014-07-03 04:03:00 | 3995.87000 | 3997.95000 | 3995.16000 | 3997.31000 | 8.1920 | 32746.2000 | 3997.34000 2014-07-03 04:04:00 | 3997.33000 | 3999.49000 | 3997.26000 | 3999.20000 | 14.2880 | 57124.9000 | 3998.09999 2014-07-03 04:05:00 | 3999.47000 | 3999.88000 | 3999.15000 | 3999.77000 | 25.1710 | 100674.6600 | 3999.63001 2014-07-03 04:06:00 | 3999.77000 | 4000.77000 | 3999.56000 | 4000.77000 | 62.7320 | 250922.3000 | 3999.91003 2014-07-03 04:07:00 | 4000.11000 | 4001.09000 | 3999.96000 | 4000.10000 | 40.9830 | 163954.7900 | 4000.56003 2014-07-03 04:08:00 | 4000.95000 | 4000.95000 | 3997.05000 | 3997.15000 | 40.5300 | 162069.0300 | 3998.74000 2014-07-03 04:09:00 | 3996.65000 | 3997.15000 | 3995.48000 | 3996.05000 | 49.6699 | 198503.9400 | 3996.46000 2014-07-03 04:10:00 | 3996.04000 | 3997.00000 | 3996.02000 | 3996.02000 | 14.0430 | 56125.0300 | 3996.66001 2014-07-03 04:11:00 | 3996.41000 | 3998.00000 | 3996.35000 | 3997.97000 | 21.1450 | 84513.1500 | 3996.83997 2014-07-03 04:12:00 | 3997.97000 | 3998.00000 | 3995.04000 | 3995.07000 | 26.3440 | 105287.3600 | 3996.64003 2014-07-03 04:13:00 | 3995.95000 | 3996.07000 | 3995.00000 | 3995.02000 | 18.6620 | 74556.2800 | 3995.09001 2014-07-03 04:14:00 | 3995.02000 | 3995.95000 | 3994.67000 | 3995.08000 | 18.7460 | 74890.4300 | 3995.00998 2014-07-03 04:15:00 | 3994.79000 | 3995.69000 | 3994.79000 | 3995.66000 | 19.5320 | 78040.1500 | 3995.50001 2014-07-03 04:16:00 | 3995.67000 | 3996.87000 | 3995.66000 | 3996.82000 | 11.7720 | 47042.9400 | 3996.17001 2014-07-03 04:17:00 | 3996.14000 | 3998.90000 | 3996.02000 | 3997.55000 | 18.5850 | 74293.9300 | 3997.51998 2014-07-03 04:18:00 | 3997.56000 | 3998.00000 | 3996.34000 | 3996.41000 | 10.8310 | 43296.5800 | 3997.47000 2014-07-03 04:19:00 | 3997.00000 | 3997.00000 | 3996.23000 | 3996.96000 | 2.2930 | 9164.1100 | 3996.56000 2014-07-03 04:20:00 | 3996.32000 | 3999.99000 | 3996.32000 | 3998.91000 | 18.2230 | 72868.9900 | 3998.74001 2014-07-03 04:21:00 | 3998.53000 | 3999.54000 | 3998.49000 | 3999.47000 | 8.4610 | 33835.2600 | 3998.97000 2014-07-03 04:22:00 | 3999.52000 | 3999.84000 | 3997.48000 | 3997.55000 | 16.9260 | 67685.9500 | 3998.92998 2014-07-03 04:23:00 | 3997.14000 | 3997.56000 | 3996.15000 | 3997.02000 | 4.8700 | 19465.0600 | 3996.93000 2014-07-03 04:24:00 | 3997.51000 | 3997.51000 | 3996.69000 | 3996.69000 | 15.2510 | 60958.6300 | 3997.03000 2014-07-03 04:25:00 | 3996.90000 | 3996.90000 | 3995.97000 | 3995.99000 | 25.4130 | 101556.6200 | 3996.25002 2014-07-03 04:26:00 | 3996.11000 | 3997.02000 | 3994.98000 | 3995.99000 | 33.3100 | 133107.5000 | 3996.02000 2014-07-03 04:27:00 | 3995.02000 | 4000.00000 | 3995.01000 | 3998.46000 | 117.9080 | 471522.5200 | 3999.06994 2014-07-03 04:28:00 | 3999.05000 | 3999.05000 | 3996.85000 | 3997.94000 | 14.8480 | 59366.5900 | 3998.28999 2014-07-03 04:29:00 | 3997.50000 | 3997.91000 | 3996.78000 | 3996.78000 | 25.9540 | 103742.7100 | 3997.18003 2014-07-03 04:30:00 | 3996.93000 | 4000.00000 | 3996.10000 | 3999.00000 | 17.9340 | 71707.8700 | 3998.43002 2014-07-03 04:31:00 | 3998.90000 | 4002.00000 | 3997.65000 | 4000.68000 | 110.7750 | 443133.0900 | 4000.29986 2014-07-03 04:32:00 | 4000.66000 | 4003.99000 | 4000.66000 | 4001.84000 | 72.5900 | 290485.4000 | 4001.73000 2014-07-03 04:33:00 | 4000.90000 | 4003.99000 | 4000.32000 | 4000.44000 | 32.5980 | 130448.0800 | 4001.71998 2014-07-03 04:34:00 | 4001.50000 | 4002.38000 | 4000.10000 | 4001.68000 | 32.0340 | 128175.4400 | 4001.23003 2014-07-03 04:35:00 | 4001.79000 | 4006.00000 | 4000.90000 | 4005.19000 | 141.2080 | 565443.4900 | 4004.32993 2014-07-03 04:36:00 | 4005.19000 | 4006.22000 | 4000.92000 | 4002.48000 | 27.1000 | 108532.6200 | 4004.89000 2014-07-03 04:37:00 | 4000.93000 | 4004.64000 | 4000.93000 | 4000.97000 | 75.2740 | 301247.8800 | 4002.02007 2014-07-03 04:38:00 | 4000.92000 | 4004.50000 | 4000.00000 | 4000.00000 | 55.8870 | 223606.7800 | 4001.04996 2014-07-03 04:39:00 | 4000.03000 | 4001.48000 | 3999.61000 | 4000.52000 | 17.1490 | 68610.2400 | 4000.83000 2014-07-03 04:40:00 | 4000.40000 | 4001.50000 | 3999.00000 | 3999.28000 | 21.0720 | 84287.7800 | 3999.99001 2014-07-03 04:41:00 | 4000.83000 | 4000.83000 | 3998.05000 | 3999.52000 | 57.1530 | 228579.9100 | 3999.44004 2014-07-03 04:42:00 | 3999.50000 | 3999.50000 | 3999.13000 | 3999.28000 | 9.8020 | 39201.7000 | 3999.36000 2014-07-03 04:43:00 | 3999.18000 | 4000.26000 | 3997.35000 | 3997.63000 | 22.2920 | 89145.7000 | 3999.00001 2014-07-03 04:44:00 | 3997.98000 | 3999.95000 | 3997.98000 | 3998.00000 | 28.9390 | 115708.9500 | 3998.36999 2014-07-03 04:45:00 | 3997.98000 | 3998.51000 | 3997.47000 | 3998.51000 | 16.1970 | 64750.4200 | 3997.67999 2014-07-03 04:46:00 | 3997.95000 | 3998.50000 | 3997.68000 | 3997.70000 | 10.1250 | 40478.0400 | 3997.82999 2014-07-03 04:47:00 | 3997.70000 | 3998.53000 | 3997.55000 | 3998.39000 | 24.7470 | 98943.2000 | 3998.18998 2014-07-03 04:48:00 | 3998.40000 | 4002.00000 | 3998.40000 | 4002.00000 | 53.0791 | 212321.5100 | 4000.09999 2014-07-03 04:49:00 | 3998.70000 | 4000.47000 | 3998.63000 | 4000.20000 | 4.3200 | 17279.1400 | 3999.80000 2014-07-03 04:50:00 | 4000.06000 | 4002.00000 | 3999.60000 | 4001.24000 | 14.6400 | 58573.5700 | 4000.93000 2014-07-03 04:51:00 | 4000.97000 | 4003.35000 | 4000.97000 | 4003.05000 | 24.6630 | 98712.9200 | 4002.47002 2014-07-03 04:52:00 | 4003.35000 | 4005.00000 | 4003.00000 | 4004.75000 | 135.3791 | 542120.0300 | 4004.45997 2014-07-03 04:53:00 | 4003.69000 | 4003.69000 | 4001.00000 | 4001.39000 | 13.6820 | 54756.1300 | 4002.06001 2014-07-03 04:54:00 | 4002.00000 | 4003.39000 | 4001.05000 | 4003.28000 | 53.4210 | 213814.4000 | 4002.44001 2014-07-03 04:55:00 | 4003.28000 | 4003.28000 | 4001.16000 | 4001.83000 | 21.2700 | 85124.6800 | 4002.10000 2014-07-03 04:56:00 | 4001.83000 | 4001.87000 | 4000.00000 | 4000.98000 | 45.6320 | 182582.6200 | 4001.20002 2014-07-03 04:57:00 | 4000.71000 | 4000.71000 | 3998.87000 | 4000.56000 | 27.9740 | 111900.0900 | 4000.15003 2014-07-03 04:58:00 | 4000.58000 | 4002.34000 | 3999.44000 | 3999.97000 | 57.0369 | 228170.0400 | 4000.38996 2014-07-03 04:59:00 | 3999.56000 | 3999.88000 | 3998.73000 | 3999.00000 | 40.0710 | 160264.5500 | 3999.51001 2014-07-03 05:00:00 | 3999.88000 | 4001.00000 | 3998.60000 | 3999.30000 | 13.9240 | 55689.7800 | 3999.55001 2014-07-03 05:01:00 | 4000.04000 | 4000.06000 | 4000.00000 | 4000.00000 | 4.4300 | 17720.2100 | 4000.05000 2014-07-03 05:02:00 | 4000.27000 | 4001.00000 | 3998.37000 | 3998.39000 | 28.9970 | 115961.7600 | 3999.09998 2014-07-03 05:03:00 | 3998.39000 | 4001.98000 | 3998.37000 | 4000.16000 | 19.9150 | 79643.4200 | 3999.16998 2014-07-03 05:04:00 | 4000.26000 | 4001.35000 | 4000.02000 | 4000.85000 | 10.7420 | 42972.0900 | 4000.38001 2014-07-03 05:05:00 | 3999.56000 | 3999.92000 | 3999.56000 | 3999.74000 | 2.8960 | 11583.3900 | 3999.79000 2014-07-03 05:06:00 | 3999.74000 | 4002.00000 | 3999.74000 | 4001.99000 | 42.3740 | 169549.6500 | 4001.27004 2014-07-03 05:07:00 | 4001.43000 | 4002.29000 | 4000.99000 | 4001.00000 | 27.5450 | 110218.9800 | 4001.41997 2014-07-03 05:08:00 | 4001.68000 | 4001.70000 | 3999.88000 | 4000.00000 | 22.0220 | 88101.6900 | 4000.62001 2014-07-03 05:09:00 | 4000.00000 | 4001.50000 | 3999.54000 | 4001.28000 | 17.4970 | 69994.5100 | 4000.36999 2014-07-03 05:10:00 | 4001.16000 | 4001.77000 | 4001.10000 | 4001.66000 | 11.0220 | 44100.9800 | 4001.18001 2014-07-03 05:11:00 | 4001.82000 | 4004.35000 | 4001.12000 | 4004.35000 | 31.8660 | 127535.5400 | 4002.24997 2014-07-03 05:12:00 | 4003.88000 | 4005.01000 | 4003.12000 | 4003.12000 | 40.7860 | 163336.6100 | 4004.71996 2014-07-03 05:13:00 | 4003.90000 | 4003.90000 | 4002.98000 | 4003.06000 | 21.5460 | 86250.4600 | 4003.07998 2014-07-03 05:14:00 | 4003.05000 | 4003.97000 | 4002.66000 | 4002.66000 | 10.4960 | 42015.9400 | 4003.03999 2014-07-03 05:15:00 | 4002.66000 | 4005.10000 | 4002.00000 | 4002.93000 | 35.1960 | 140897.1200 | 4003.20997 2014-07-03 05:16:00 | 4002.93000 | 4004.99000 | 4002.38000 | 4003.89000 | 51.2010 | 204997.5600 | 4003.78001 2014-07-03 05:17:00 | 4003.87000 | 4004.00000 | 4003.06000 | 4003.06000 | 14.2610 | 57095.2000 | 4003.59000 2014-07-03 05:18:00 | 4003.82000 | 4004.24000 | 4003.82000 | 4004.24000 | 86.4760 | 346249.8100 | 4003.99991 2014-07-03 05:19:00 | 4004.31000 | 4007.80000 | 4003.97000 | 4003.97000 | 67.0230 | 268414.5000 | 4004.81005 2014-07-03 05:20:00 | 4003.97000 | 4003.97000 | 4003.12000 | 4003.78000 | 5.9620 | 23870.0200 | 4003.69000 2014-07-03 05:21:00 | 4003.80000 | 4004.27000 | 4003.80000 | 4004.27000 | 22.6090 | 90531.8100 | 4004.23999 2014-07-03 05:22:00 | 4004.00000 | 4004.27000 | 4003.80000 | 4004.27000 | 52.2189 | 209087.2700 | 4004.04999 2014-07-03 05:23:00 | 4004.27000 | 4008.00000 | 4004.27000 | 4006.39000 | 48.1071 | 192730.3400 | 4006.27996 2014-07-03 05:24:00 | 4006.40000 | 4009.00000 | 4006.40000 | 4008.04000 | 61.7890 | 247672.5900 | 4008.35998 2014-07-03 05:25:00 | 4008.24000 | 4008.24000 | 4005.23000 | 4006.60000 | 38.5000 | 154279.8700 | 4007.27000 2014-07-03 05:26:00 | 4005.25000 | 4006.53000 | 4005.25000 | 4006.39000 | 10.6070 | 42490.6300 | 4005.89999 2014-07-03 05:27:00 | 4006.39000 | 4006.39000 | 4005.10000 | 4006.22000 | 66.5921 | 266729.8200 | 4005.43003 2014-07-03 05:28:00 | 4005.65000 | 4008.88000 | 4005.32000 | 4008.58000 | 42.4700 | 170193.9900 | 4007.39000 2014-07-03 05:29:00 | 4008.88000 | 4010.00000 | 4007.96000 | 4008.00000 | 52.8890 | 212028.4300 | 4008.92999 2014-07-03 05:30:00 | 4008.00000 | 4009.86000 | 4005.27000 | 4006.07000 | 52.3550 | 209807.2900 | 4007.39993 2014-07-03 05:31:00 | 4006.09000 | 4006.11000 | 4001.62000 | 4001.85000 | 41.6609 | 166787.5200 | 4003.45001 2014-07-03 05:32:00 | 4001.62000 | 4001.62000 | 4000.00000 | 4000.24000 | 45.9800 | 183939.8600 | 4000.43000 2014-07-03 05:33:00 | 4000.26000 | 4003.07000 | 4000.26000 | 4002.55000 | 43.0490 | 172277.3700 | 4001.88999 2014-07-03 05:34:00 | 4003.05000 | 4003.94000 | 4000.63000 | 4003.03000 | 35.1570 | 140720.6600 | 4002.63997 2014-07-03 05:35:00 | 4002.22000 | 4002.88000 | 4000.79000 | 4002.19000 | 23.3430 | 93413.7100 | 4001.79002 2014-07-03 05:36:00 | 4001.94000 | 4002.46000 | 4000.17000 | 4001.01000 | 46.3251 | 185371.0800 | 4001.52994 2014-07-03 05:37:00 | 4001.59000 | 4001.65000 | 4000.00000 | 4000.14000 | 36.9310 | 147734.3100 | 4000.28001 2014-07-03 05:38:00 | 4000.14000 | 4000.50000 | 3999.84000 | 4000.00000 | 30.6410 | 122565.2700 | 4000.04001 2014-07-03 05:39:00 | 4000.02000 | 4002.02000 | 4000.00000 | 4002.00000 | 69.6380 | 278588.1000 | 4000.51996 2014-07-03 05:40:00 | 4002.31000 | 4002.31000 | 4000.00000 | 4001.84000 | 18.4600 | 73855.5800 | 4000.84000 2014-07-03 05:41:00 | 4001.84000 | 4003.00000 | 3999.00000 | 4003.00000 | 64.0570 | 256286.3400 | 4000.90995 2014-07-03 05:42:00 | 4003.97000 | 4005.00000 | 4000.74000 | 4001.61000 | 37.5780 | 150391.9600 | 4002.12998 2014-07-03 05:43:00 | 4001.65000 | 4001.69000 | 4001.65000 | 4001.69000 | 0.5510 | 2204.9100 | 4001.65000 2014-07-03 05:44:00 | 4001.69000 | 4002.11000 | 4001.69000 | 4002.09000 | 3.2040 | 12822.4400 | 4002.01000 2014-07-03 05:45:00 | 4002.09000 | 4003.40000 | 4001.28000 | 4001.40000 | 16.3740 | 65530.9900 | 4002.14002 2014-07-03 05:46:00 | 4002.03000 | 4002.05000 | 3999.92000 | 3999.97000 | 35.2720 | 141110.2300 | 4000.63002 2014-07-03 05:47:00 | 3999.97000 | 4000.00000 | 3998.56000 | 3999.90000 | 11.5900 | 46356.4300 | 3999.69000 2014-07-03 05:48:00 | 3999.48000 | 4000.26000 | 3998.22000 | 4000.15000 | 52.6470 | 210567.9300 | 3999.61996 2014-07-03 05:49:00 | 4000.02000 | 4001.58000 | 3999.59000 | 3999.59000 | 31.9830 | 127945.3900 | 4000.42002 2014-07-03 05:50:00 | 4000.00000 | 4000.06000 | 3999.55000 | 4000.00000 | 9.4330 | 37731.0600 | 3999.90001 2014-07-03 05:51:00 | 4000.06000 | 4000.06000 | 3998.78000 | 3998.82000 | 19.5530 | 78203.2800 | 3999.55001 2014-07-03 05:52:00 | 3998.86000 | 4000.00000 | 3998.84000 | 4000.00000 | 16.2020 | 64799.4800 | 3999.47001 2014-07-03 05:53:00 | 4000.00000 | 4000.15000 | 3999.97000 | 3999.98000 | 6.9840 | 27936.6200 | 4000.09001 2014-07-03 05:54:00 | 4000.09000 | 4000.54000 | 3999.98000 | 4000.54000 | 8.3050 | 33222.6000 | 4000.30999 2014-07-03 05:55:00 | 4000.69000 | 4001.03000 | 4000.63000 | 4000.63000 | 6.8940 | 27581.4900 | 4000.80001 2014-07-03 05:56:00 | 4000.63000 | 4003.89000 | 4000.63000 | 4003.89000 | 22.8360 | 91405.6100 | 4002.69998 2014-07-03 05:57:00 | 4002.64000 | 4003.20000 | 4002.03000 | 4002.66000 | 28.4040 | 113695.8900 | 4002.81003 2014-07-03 05:58:00 | 4002.65000 | 4002.65000 | 4002.50000 | 4002.50000 | 0.3870 | 1549.0000 | 4002.59000 2014-07-03 05:59:00 | 4002.20000 | 4002.55000 | 4002.10000 | 4002.50000 | 3.1990 | 12803.5000 | 4002.34000 2014-07-03 06:00:00 | 4002.50000 | 4003.98000 | 4000.38000 | 4000.88000 | 13.6290 | 54536.2400 | 4001.48000 2014-07-03 06:01:00 | 4001.33000 | 4001.86000 | 4000.00000 | 4000.45000 | 52.6670 | 210704.8700 | 4000.69996 2014-07-03 06:02:00 | 4000.45000 | 4001.15000 | 4000.06000 | 4001.15000 | 10.4800 | 41926.7500 | 4000.64000 2014-07-03 06:03:00 | 4000.12000 | 4001.30000 | 4000.00000 | 4000.48000 | 21.5040 | 86023.2800 | 4000.34002 2014-07-03 06:04:00 | 4000.50000 | 4001.18000 | 4000.00000 | 4000.03000 | 24.7750 | 99107.2200 | 4000.28997 2014-07-03 06:05:00 | 4000.78000 | 4000.78000 | 3999.38000 | 3999.39000 | 11.0680 | 44274.7000 | 4000.23999 2014-07-03 06:06:00 | 3999.02000 | 3999.02000 | 3997.97000 | 3997.97000 | 49.0290 | 196021.4500 | 3998.06999 2014-07-03 06:07:00 | 3997.33000 | 3998.22000 | 3997.00000 | 3997.36000 | 45.8740 | 183384.6900 | 3997.57005 2014-07-03 06:08:00 | 3997.36000 | 3997.82000 | 3996.86000 | 3996.89000 | 13.0190 | 52041.2900 | 3997.33000 2014-07-03 06:09:00 | 3997.25000 | 3997.92000 | 3997.21000 | 3997.92000 | 7.7030 | 30792.4000 | 3997.46001 2014-07-03 06:10:00 | 3997.82000 | 3998.02000 | 3997.82000 | 3998.02000 | 2.6730 | 10686.5300 | 3997.95000 2014-07-03 06:11:00 | 3998.07000 | 3999.00000 | 3998.05000 | 3999.00000 | 30.5690 | 122227.7300 | 3998.41999 2014-07-03 06:12:00 | 3999.02000 | 4000.00000 | 3999.01000 | 4000.00000 | 16.6330 | 66528.6200 | 3999.80001 2014-07-03 06:13:00 | 3999.96000 | 4001.00000 | 3999.93000 | 4000.98000 | 11.2060 | 44829.5000 | 4000.48999 2014-07-03 06:14:00 | 4000.97000 | 4002.14000 | 4000.97000 | 4002.01000 | 25.6760 | 102747.6300 | 4001.69997 2014-07-03 06:15:00 | 4002.01000 | 4002.04000 | 4001.61000 | 4001.61000 | 4.2200 | 16887.3400 | 4001.74000 2014-07-03 06:16:00 | 4002.06000 | 4002.14000 | 4001.72000 | 4002.13000 | 11.1250 | 44523.2800 | 4002.08999 2014-07-03 06:17:00 | 4002.13000 | 4003.99000 | 4002.07000 | 4003.98000 | 17.2130 | 68899.4600 | 4002.76001 2014-07-03 06:18:00 | 4003.98000 | 4004.19000 | 4003.00000 | 4003.01000 | 13.1510 | 52651.8700 | 4003.64000 2014-07-03 06:19:00 | 4003.03000 | 4003.84000 | 4003.03000 | 4003.70000 | 5.6490 | 22616.6700 | 4003.66000 2014-07-03 06:20:00 | 4003.70000 | 4006.49000 | 4003.03000 | 4006.04000 | 58.6100 | 234735.3600 | 4005.04000 2014-07-03 06:21:00 | 4006.06000 | 4008.98000 | 4006.04000 | 4008.78000 | 36.3430 | 145654.0000 | 4007.76003 2014-07-03 06:22:00 | 4008.80000 | 4008.96000 | 4006.00000 | 4006.37000 | 63.1490 | 253101.2700 | 4007.99998 2014-07-03 06:23:00 | 4007.94000 | 4008.07000 | 4006.37000 | 4008.07000 | 48.7700 | 195433.7700 | 4007.25000 2014-07-03 06:24:00 | 4006.73000 | 4008.24000 | 4006.62000 | 4006.98000 | 81.9730 | 328532.1600 | 4007.81006 2014-07-03 06:25:00 | 4007.00000 | 4007.00000 | 4006.12000 | 4006.96000 | 41.2910 | 165436.5900 | 4006.60001 2014-07-03 06:26:00 | 4006.18000 | 4007.68000 | 4005.40000 | 4006.97000 | 19.4680 | 77994.2100 | 4006.27999 2014-07-03 06:27:00 | 4006.99000 | 4007.00000 | 4005.45000 | 4006.93000 | 16.8590 | 67552.4900 | 4006.91000 2014-07-03 06:28:00 | 4005.91000 | 4006.97000 | 4005.91000 | 4006.95000 | 8.9020 | 35668.9900 | 4006.85000 2014-07-03 06:29:00 | 4006.87000 | 4006.99000 | 4005.45000 | 4005.45000 | 30.3860 | 121745.5700 | 4006.62997 2014-07-03 06:30:00 | 4005.45000 | 4005.82000 | 4005.40000 | 4005.82000 | 7.7720 | 31132.1100 | 4005.67000 2014-07-03 06:31:00 | 4005.82000 | 4005.84000 | 4005.50000 | 4005.82000 | 9.5220 | 38142.0900 | 4005.68000 2014-07-03 06:32:00 | 4005.81000 | 4006.98000 | 4005.56000 | 4006.98000 | 6.3270 | 25345.8300 | 4005.98000 2014-07-03 06:33:00 | 4006.56000 | 4007.63000 | 4005.95000 | 4006.00000 | 25.9450 | 103951.2400 | 4006.59997 2014-07-03 06:34:00 | 4006.00000 | 4007.90000 | 4006.00000 | 4007.90000 | 37.6490 | 150860.7000 | 4007.02999 2014-07-03 06:35:00 | 4007.87000 | 4008.01000 | 4007.74000 | 4008.01000 | 36.3810 | 145813.8100 | 4007.97001 2014-07-03 06:36:00 | 4008.01000 | 4008.89000 | 4007.46000 | 4007.66000 | 49.5811 | 198720.3700 | 4007.99001 2014-07-03 06:37:00 | 4007.46000 | 4007.64000 | 4006.50000 | 4006.76000 | 10.0400 | 40230.1800 | 4006.99000 2014-07-03 06:38:00 | 4006.76000 | 4007.00000 | 4006.61000 | 4006.87000 | 17.8440 | 71498.4800 | 4006.86002 2014-07-03 06:39:00 | 4006.63000 | 4006.88000 | 4006.48000 | 4006.86000 | 14.2800 | 57213.5000 | 4006.55000 2014-07-03 06:40:00 | 4006.11000 | 4006.84000 | 4005.87000 | 4005.87000 | 23.4150 | 93803.8400 | 4006.13997 2014-07-03 06:41:00 | 4005.89000 | 4006.00000 | 4005.42000 | 4006.00000 | 15.2490 | 61082.0900 | 4005.65000 2014-07-03 06:42:00 | 4006.20000 | 4006.20000 | 4005.56000 | 4005.63000 | 6.0860 | 24378.3500 | 4005.63999 2014-07-03 06:43:00 | 4005.63000 | 4005.63000 | 4005.50000 | 4005.50000 | 6.7010 | 26841.2600 | 4005.56000 2014-07-03 06:44:00 | 4005.52000 | 4005.52000 | 4005.42000 | 4005.43000 | 5.3740 | 21525.4000 | 4005.47001 2014-07-03 06:45:00 | 4005.43000 | 4006.00000 | 4005.41000 | 4005.98000 | 10.2610 | 41101.0200 | 4005.56000 2014-07-03 06:46:00 | 4005.88000 | 4005.91000 | 4005.40000 | 4005.42000 | 8.6800 | 34767.1900 | 4005.44000 2014-07-03 06:47:00 | 4005.42000 | 4005.73000 | 4005.40000 | 4005.70000 | 12.8050 | 51289.4000 | 4005.41998 2014-07-03 06:48:00 | 4005.42000 | 4005.60000 | 4005.40000 | 4005.60000 | 8.9530 | 35861.2200 | 4005.50001 2014-07-03 06:49:00 | 4005.42000 | 4005.60000 | 4005.42000 | 4005.56000 | 4.8740 | 19523.2800 | 4005.60000 2014-07-03 06:50:00 | 4005.50000 | 4005.50000 | 4005.42000 | 4005.42000 | 0.6680 | 2675.6300 | 4005.43000 2014-07-03 06:51:00 | 4005.50000 | 4005.56001 | 4005.50000 | 4005.56000 | 19.5720 | 78396.8000 | 4005.56001 2014-07-03 06:52:00 | 4005.56000 | 4005.56000 | 4005.56000 | 4005.56000 | 4.2900 | 17183.8500 | 4005.56000 2014-07-03 06:53:00 | 4005.56000 | 4007.03000 | 4005.56000 | 4006.45000 | 32.6320 | 130736.8500 | 4006.40002 2014-07-03 06:54:00 | 4005.88000 | 4006.33000 | 4005.86000 | 4005.98000 | 7.2420 | 29012.2200 | 4006.11000 2014-07-03 06:55:00 | 4005.98000 | 4006.28000 | 4005.70000 | 4005.70000 | 8.8160 | 35315.9900 | 4005.89999 2014-07-03 06:56:00 | 4006.26000 | 4007.88000 | 4006.26000 | 4007.88000 | 24.7690 | 99256.4000 | 4007.27999 2014-07-03 06:57:00 | 4007.04000 | 4007.88000 | 4007.04000 | 4007.05000 | 4.8940 | 19610.5500 | 4007.06000 2014-07-03 06:58:00 | 4007.05000 | 4008.01000 | 4007.05000 | 4007.99000 | 11.7530 | 47102.7200 | 4007.72001 2014-07-03 06:59:00 | 4007.14000 | 4007.14000 | 4006.00000 | 4007.04000 | 30.1770 | 120912.4000 | 4006.76998 2014-07-03 07:00:00 | 4007.04000 | 4007.14000 | 4006.12000 | 4006.27000 | 5.5570 | 22266.2800 | 4006.89000 2014-07-03 07:01:00 | 4006.31000 | 4007.12000 | 4006.31000 | 4007.10000 | 3.7260 | 14930.4000 | 4007.09000 2014-07-03 07:02:00 | 4007.10000 | 4007.10000 | 4005.56000 | 4005.56000 | 28.8890 | 115744.3800 | 4006.51999 2014-07-03 07:03:00 | 4005.56000 | 4006.00000 | 4005.45000 | 4006.00000 | 19.6300 | 78630.5400 | 4005.63000 2014-07-03 07:04:00 | 4006.00000 | 4006.42000 | 4005.63000 | 4005.94000 | 14.0230 | 56176.0800 | 4006.00001 2014-07-03 07:05:00 | 4006.99000 | 4006.99000 | 4006.07000 | 4006.24000 | 1.4630 | 5861.6700 | 4006.61000 2014-07-03 07:06:00 | 4006.33000 | 4007.00000 | 4006.33000 | 4006.51000 | 0.7280 | 2916.7000 | 4006.45000 2014-07-03 07:07:00 | 4007.00000 | 4007.14000 | 4006.96000 | 4007.02000 | 34.3710 | 137725.8500 | 4007.04001 2014-07-03 07:08:00 | 4007.14000 | 4007.30000 | 4007.01000 | 4007.01000 | 4.5740 | 18328.3900 | 4007.08000 2014-07-03 07:09:00 | 4007.01000 | 4007.02000 | 4007.00000 | 4007.00000 | 18.3520 | 73536.4800 | 4007.00001 2014-07-03 07:10:00 | 4007.00000 | 4007.00000 | 4006.95000 | 4006.98000 | 8.3880 | 33610.6000 | 4006.99000 2014-07-03 07:11:00 | 4007.00000 | 4007.00000 | 4006.96000 | 4006.96000 | 9.8090 | 39304.5900 | 4006.99000 2014-07-03 07:12:00 | 4006.96000 | 4007.10000 | 4006.94000 | 4006.96000 | 23.3130 | 93414.7100 | 4006.98002 2014-07-03 07:13:00 | 4006.96000 | 4006.96000 | 4006.35000 | 4006.37000 | 3.8340 | 15361.5900 | 4006.68000 2014-07-03 07:14:00 | 4006.37000 | 4006.96000 | 4006.37000 | 4006.96000 | 9.7970 | 39253.5600 | 4006.68999 2014-07-03 07:15:00 | 4006.96000 | 4007.02000 | 4006.37000 | 4006.37000 | 10.9700 | 43956.3600 | 4006.96000 2014-07-03 07:16:00 | 4006.37000 | 4007.02000 | 4006.35000 | 4007.02000 | 9.4410 | 37824.2200 | 4006.38000 2014-07-03 07:17:00 | 4006.95000 | 4007.00000 | 4006.35000 | 4006.35000 | 1.2250 | 4908.5000 | 4006.94000 2014-07-03 07:18:00 | 4006.36000 | 4007.00000 | 4006.35000 | 4007.00000 | 2.5380 | 10168.4700 | 4006.49000 2014-07-03 07:19:00 | 4007.00000 | 4007.00000 | 4006.35000 | 4006.36000 | 0.9850 | 3946.5600 | 4006.66000 2014-07-03 07:20:00 | 4006.36000 | 4006.36000 | 4006.01000 | 4006.01000 | 14.0890 | 56443.8200 | 4006.23000 2014-07-03 07:21:00 | 4006.03000 | 4006.84000 | 4005.50000 | 4005.50000 | 19.4480 | 77908.1100 | 4005.96999 2014-07-03 07:22:00 | 4005.50000 | 4005.52000 | 4005.00000 | 4005.00000 | 107.1911 | 429324.9300 | 4005.23003 2014-07-03 07:23:00 | 4004.27000 | 4004.27000 | 4002.98000 | 4003.00000 | 20.5940 | 82440.1900 | 4003.12002 2014-07-03 07:24:00 | 4003.00000 | 4004.66000 | 4003.00000 | 4003.53000 | 12.5170 | 50112.6500 | 4003.56999 2014-07-03 07:25:00 | 4003.49000 | 4003.51000 | 4003.49000 | 4003.51000 | 0.0360 | 144.1300 | 4003.50000 2014-07-03 07:26:00 | 4003.53000 | 4004.12000 | 4003.28000 | 4004.12000 | 19.4220 | 77761.6500 | 4003.79001 2014-07-03 07:27:00 | 4003.75000 | 4004.21000 | 4000.33000 | 4001.97000 | 115.8180 | 463613.6800 | 4002.94994 2014-07-03 07:28:00 | 4001.97000 | 4005.00000 | 4001.97000 | 4005.00000 | 30.9490 | 123910.7100 | 4003.70999 2014-07-03 07:29:00 | 4004.18000 | 4005.00000 | 4003.21000 | 4004.17000 | 76.2639 | 305383.5800 | 4004.30007 2014-07-03 07:30:00 | 4005.00000 | 4005.00000 | 4002.97000 | 4003.69000 | 133.9620 | 536421.5200 | 4004.28007 2014-07-03 07:31:00 | 4003.31000 | 4005.23000 | 4003.31000 | 4004.51000 | 26.6670 | 106776.1800 | 4004.05998 2014-07-03 07:32:00 | 4004.69000 | 4006.50000 | 4004.68000 | 4005.43000 | 69.4480 | 278175.3500 | 4005.51997 2014-07-03 07:33:00 | 4005.52000 | 4006.96000 | 4005.28000 | 4006.02000 | 50.0850 | 200642.9100 | 4006.04994 2014-07-03 07:34:00 | 4006.42000 | 4006.43000 | 4006.00000 | 4006.19000 | 7.5160 | 30109.4700 | 4006.04999 2014-07-03 07:35:00 | 4006.03000 | 4006.19000 | 4006.03000 | 4006.19000 | 5.5770 | 22342.5100 | 4006.19000 2014-07-03 07:36:00 | 4006.17000 | 4006.17000 | 4006.17000 | 4006.17000 | 0.2370 | 949.4600 | 4006.17000 2014-07-03 07:37:00 | 4006.17000 | 4006.19000 | 4006.00000 | 4006.02000 | 17.0060 | 68126.2900 | 4006.01998 2014-07-03 07:38:00 | 4006.02000 | 4006.02000 | 4005.43000 | 4005.43000 | 3.4880 | 13972.9400 | 4006.00000 2014-07-03 07:39:00 | 4004.50000 | 4005.47000 | 4004.32000 | 4005.47000 | 72.4659 | 290218.8200 | 4004.89993 2014-07-03 07:40:00 | 4005.97000 | 4005.97000 | 4005.52000 | 4005.52000 | 8.8700 | 35530.5000 | 4005.69000 2014-07-03 07:41:00 | 4005.69000 | 4005.98000 | 4004.86000 | 4005.62000 | 17.6980 | 70889.8800 | 4005.52999 2014-07-03 07:42:00 | 4005.98000 | 4005.98000 | 4004.98000 | 4005.00000 | 12.9820 | 51996.7900 | 4005.30001 2014-07-03 07:43:00 | 4005.04000 | 4005.94000 | 4005.00000 | 4005.94000 | 7.2750 | 29138.3300 | 4005.26999 2014-07-03 07:44:00 | 4005.94000 | 4006.62000 | 4005.94000 | 4006.62000 | 23.8290 | 95459.6600 | 4006.02999 2014-07-03 07:45:00 | 4006.26000 | 4007.02000 | 4006.24000 | 4007.02000 | 25.4250 | 101877.0700 | 4006.95997 2014-07-03 07:46:00 | 4007.02000 | 4009.98000 | 4007.02000 | 4009.98000 | 84.2881 | 337837.6100 | 4008.12996 2014-07-03 07:47:00 | 4009.98000 | 4015.01000 | 4009.02000 | 4013.79000 | 197.0739 | 790822.1300 | 4012.82019 2014-07-03 07:48:00 | 4014.79000 | 4018.81000 | 4013.30000 | 4016.26000 | 140.9598 | 566098.9100 | 4016.02999 2014-07-03 07:49:00 | 4017.15000 | 4018.00000 | 4015.00000 | 4015.00000 | 56.0999 | 225305.8000 | 4016.15000 2014-07-03 07:50:00 | 4016.55000 | 4016.73000 | 4013.24000 | 4014.01000 | 84.9829 | 341232.7900 | 4015.31006 2014-07-03 07:51:00 | 4014.01000 | 4014.30000 | 4010.16000 | 4012.96000 | 59.0580 | 237007.3600 | 4013.12997 2014-07-03 07:52:00 | 4012.70000 | 4014.46000 | 4012.70000 | 4013.00000 | 65.9361 | 264623.2200 | 4013.32994 2014-07-03 07:53:00 | 4012.98000 | 4013.00000 | 4012.61000 | 4012.66000 | 11.9930 | 48126.9500 | 4012.92001 2014-07-03 07:54:00 | 4012.66000 | 4014.00000 | 4012.62000 | 4013.99000 | 43.5130 | 174616.0000 | 4012.96003 2014-07-03 07:55:00 | 4013.98000 | 4017.75000 | 4013.20000 | 4017.44000 | 24.7530 | 99385.8600 | 4015.10002 2014-07-03 07:56:00 | 4016.43000 | 4017.77000 | 4015.85000 | 4015.85000 | 43.9950 | 176720.0800 | 4016.81995 2014-07-03 07:57:00 | 4016.84000 | 4016.88000 | 4015.20000 | 4015.20000 | 17.8970 | 71876.6300 | 4016.12999 2014-07-03 07:58:00 | 4015.95000 | 4015.98000 | 4013.03000 | 4014.06000 | 90.1629 | 361996.9600 | 4014.92007 2014-07-03 07:59:00 | 4015.44000 | 4015.92000 | 4013.96000 | 4014.44000 | 62.4540 | 250728.3600 | 4014.61006 2014-07-03 08:00:00 | 4014.64000 | 4016.01000 | 4014.59000 | 4015.06000 | 36.0920 | 144914.6700 | 4015.15002 2014-07-03 08:01:00 | 4015.97000 | 4016.01000 | 4015.02000 | 4015.03000 | 21.1400 | 84892.0700 | 4015.71000 2014-07-03 08:02:00 | 4015.03000 | 4015.17000 | 4014.48000 | 4014.56000 | 26.1840 | 105121.7500 | 4014.73003 2014-07-03 08:03:00 | 4014.55000 | 4014.62000 | 4014.46000 | 4014.46000 | 4.2700 | 17142.1300 | 4014.55000 2014-07-03 08:04:00 | 4014.51000 | 4014.51000 | 4013.98000 | 4013.98000 | 10.0420 | 40308.7100 | 4014.01001 2014-07-03 08:05:00 | 4013.93000 | 4014.90000 | 4012.95000 | 4014.00000 | 66.4260 | 266620.7300 | 4013.79993 2014-07-03 08:06:00 | 4014.90000 | 4014.90000 | 4012.50000 | 4012.50000 | 63.7371 | 255802.3000 | 4013.39995 2014-07-03 08:07:00 | 4013.43000 | 4013.43000 | 4010.00000 | 4012.71000 | 82.1620 | 329623.2900 | 4011.87004 2014-07-03 08:08:00 | 4011.74000 | 4013.55000 | 4010.57000 | 4012.97000 | 58.5571 | 234937.9900 | 4012.11996 2014-07-03 08:09:00 | 4012.84000 | 4012.88000 | 4010.70000 | 4011.68000 | 75.7000 | 303663.0400 | 4011.40000 2014-07-03 08:10:00 | 4011.67000 | 4012.08000 | 4010.83000 | 4011.00000 | 31.4450 | 126153.9000 | 4011.88996 2014-07-03 08:11:00 | 4011.00000 | 4013.00000 | 4011.00000 | 4013.00000 | 20.4590 | 82077.9300 | 4011.82999 2014-07-03 08:12:00 | 4013.00000 | 4013.00000 | 4013.00000 | 4013.00000 | 0.0730 | 292.9500 | 4013.00000 2014-07-03 08:13:00 | 4013.00000 | 4013.38000 | 4013.00000 | 4013.38000 | 4.2490 | 17051.4100 | 4013.04000 2014-07-03 08:14:00 | 4013.38000 | 4013.43000 | 4013.38000 | 4013.43000 | 10.8360 | 43489.1900 | 4013.39999 2014-07-03 08:15:00 | 4013.42000 | 4013.60000 | 4013.42000 | 4013.58000 | 13.8030 | 55398.4100 | 4013.51001 2014-07-03 08:16:00 | 4013.58000 | 4013.64000 | 4013.56000 | 4013.62000 | 4.3950 | 17639.7700 | 4013.60001 2014-07-03 08:17:00 | 4013.66000 | 4015.00000 | 4013.66000 | 4013.66000 | 26.3760 | 105874.4700 | 4014.04997 2014-07-03 08:18:00 | 4014.60000 | 4016.02000 | 4013.66000 | 4016.00000 | 63.6769 | 255684.5300 | 4015.33995 2014-07-03 08:19:00 | 4016.02000 | 4017.10000 | 4016.02000 | 4016.76000 | 20.8610 | 83785.8600 | 4016.39001 2014-07-03 08:20:00 | 4016.84000 | 4016.84000 | 4015.01000 | 4015.01000 | 28.6950 | 115244.8600 | 4016.19996 2014-07-03 08:21:00 | 4015.03000 | 4015.85000 | 4014.01000 | 4014.04000 | 13.7800 | 55327.1200 | 4015.03000 2014-07-03 08:22:00 | 4014.04000 | 4015.00000 | 4014.01000 | 4014.99000 | 17.7970 | 71444.3900 | 4014.40999 2014-07-03 08:23:00 | 4015.00000 | 4015.00000 | 4014.98000 | 4015.00000 | 1.7450 | 7006.1700 | 4015.00000 2014-07-03 08:24:00 | 4015.00000 | 4016.00000 | 4015.00000 | 4015.04000 | 8.4960 | 34114.0000 | 4015.29999 2014-07-03 08:25:00 | 4015.08000 | 4015.94000 | 4013.01000 | 4013.06000 | 55.1050 | 221201.2800 | 4014.17993 2014-07-03 08:26:00 | 4013.06000 | 4013.68000 | 4012.47000 | 4013.00000 | 17.1970 | 69010.3500 | 4012.92999 2014-07-03 08:27:00 | 4013.00000 | 4013.02000 | 4012.01000 | 4012.01000 | 23.9030 | 95914.4100 | 4012.65002 2014-07-03 08:28:00 | 4012.50000 | 4013.68000 | 4010.57000 | 4012.04000 | 66.1760 | 265504.2400 | 4012.08993 2014-07-03 08:29:00 | 4012.51000 | 4012.68000 | 4012.02000 | 4012.03000 | 15.5730 | 62479.8500 | 4012.06001 2014-07-03 08:30:00 | 4012.03000 | 4012.04000 | 4012.02000 | 4012.02000 | 14.6620 | 58824.2800 | 4012.02001 2014-07-03 08:31:00 | 4012.02000 | 4012.03000 | 4012.02000 | 4012.03000 | 2.2670 | 9095.2500 | 4012.02000 2014-07-03 08:32:00 | 4012.05000 | 4012.18000 | 4012.03000 | 4012.18000 | 0.9160 | 3675.1400 | 4012.17000 2014-07-03 08:33:00 | 4012.03000 | 4012.03000 | 4012.02000 | 4012.02000 | 2.0500 | 8224.6400 | 4012.02000 2014-07-03 08:34:00 | 4012.02000 | 4012.20000 | 4012.02000 | 4012.02000 | 2.6090 | 10467.7100 | 4012.16000 2014-07-03 08:35:00 | 4012.02000 | 4012.20000 | 4010.57000 | 4011.19000 | 38.3030 | 153654.2400 | 4011.55003 2014-07-03 08:36:00 | 4011.50000 | 4011.99000 | 4011.19000 | 4011.19000 | 9.2330 | 37039.7700 | 4011.67001 2014-07-03 08:37:00 | 4011.00000 | 4011.19000 | 4010.00000 | 4010.60000 | 15.7470 | 63153.0700 | 4010.47999 2014-07-03 08:38:00 | 4010.55000 | 4011.18000 | 4006.00000 | 4008.43000 | 66.6980 | 267372.4100 | 4008.69997 2014-07-03 08:39:00 | 4007.98000 | 4008.68000 | 4007.11000 | 4008.61000 | 60.7301 | 243403.0100 | 4007.95000 2014-07-03 08:40:00 | 4008.61000 | 4009.26000 | 4006.00000 | 4008.40000 | 55.1340 | 220993.4300 | 4008.30005 2014-07-03 08:41:00 | 4008.00000 | 4008.00000 | 4004.80000 | 4006.02000 | 37.4120 | 149860.3400 | 4005.68002 2014-07-03 08:42:00 | 4006.04000 | 4006.04000 | 4003.00000 | 4004.00000 | 137.5281 | 550709.0900 | 4004.33993 2014-07-03 08:43:00 | 4004.02000 | 4004.58000 | 4003.00000 | 4003.51000 | 67.0889 | 268610.0400 | 4003.78998 2014-07-03 08:44:00 | 4003.92000 | 4004.10000 | 4000.01000 | 4003.98000 | 99.3370 | 397654.9700 | 4003.08993 2014-07-03 08:45:00 | 4003.07000 | 4003.87000 | 4000.00000 | 4001.00000 | 102.2921 | 409315.5300 | 4001.44005 2014-07-03 08:46:00 | 4001.69000 | 4002.20000 | 3999.96000 | 4000.65000 | 95.3321 | 381381.7700 | 4000.56005 2014-07-03 08:47:00 | 4000.90000 | 4002.20000 | 3997.99000 | 3999.24000 | 89.5430 | 358072.5400 | 3998.89007 2014-07-03 08:48:00 | 4000.21000 | 4000.23000 | 3997.00000 | 3999.98000 | 65.8330 | 263263.5600 | 3998.96005 2014-07-03 08:49:00 | 3999.98000 | 4004.00000 | 3999.00000 | 4001.73000 | 44.7600 | 179066.5600 | 4000.59000 2014-07-03 08:50:00 | 4001.77000 | 4003.25000 | 3999.00000 | 4002.42000 | 38.1050 | 152486.8100 | 4001.75005 2014-07-03 08:51:00 | 4002.49000 | 4005.90000 | 4002.00000 | 4003.47000 | 85.4660 | 342140.1900 | 4003.22992 2014-07-03 08:52:00 | 4004.13000 | 4004.64000 | 4003.45000 | 4003.49000 | 18.2430 | 73042.9400 | 4003.89001 2014-07-03 08:53:00 | 4003.51000 | 4004.00000 | 4003.47000 | 4003.47000 | 21.0260 | 84178.1000 | 4003.51998 2014-07-03 08:54:00 | 4003.47000 | 4003.47000 | 4002.00000 | 4002.00000 | 20.4040 | 81678.2100 | 4003.05002 2014-07-03 08:55:00 | 4002.21000 | 4002.23000 | 3998.00000 | 3999.01000 | 81.6600 | 326591.0800 | 3999.40000 2014-07-03 08:56:00 | 3999.56000 | 4000.89000 | 3999.00000 | 3999.00000 | 27.8780 | 111509.3700 | 3999.90999 2014-07-03 08:57:00 | 3998.97000 | 3999.02000 | 3998.36000 | 3999.02000 | 15.4380 | 61735.9300 | 3998.95999 2014-07-03 08:58:00 | 3999.01000 | 3999.02000 | 3998.55000 | 3999.00000 | 7.9650 | 31851.4300 | 3998.91999 2014-07-03 08:59:00 | 3999.00000 | 3999.02000 | 3998.05000 | 3998.38000 | 7.8000 | 31189.3500 | 3998.63000 2014-07-03 09:00:00 | 3998.38000 | 4000.00000 | 3998.00000 | 3998.13000 | 30.1630 | 120616.9200 | 3998.84002 2014-07-03 09:01:00 | 3999.59000 | 4000.03000 | 3999.59000 | 3999.68000 | 4.4270 | 17706.5300 | 3999.67000 2014-07-03 09:02:00 | 4000.03000 | 4003.04000 | 4000.02000 | 4003.04000 | 17.8370 | 71381.6100 | 4001.87999 2014-07-03 09:03:00 | 4003.09000 | 4003.99000 | 4000.99000 | 4000.99000 | 11.8060 | 47248.6400 | 4002.08999 2014-07-03 09:04:00 | 4001.00000 | 4001.13000 | 4000.03000 | 4001.12000 | 7.9670 | 31876.3600 | 4001.04999 2014-07-03 09:05:00 | 4000.16000 | 4001.66000 | 4000.01000 | 4000.01000 | 14.5940 | 58382.0300 | 4000.41001 2014-07-03 09:06:00 | 4000.03000 | 4000.61000 | 4000.01000 | 4000.38000 | 4.0830 | 16332.7700 | 4000.19000 2014-07-03 09:07:00 | 4000.38000 | 4000.40000 | 4000.38000 | 4000.39000 | 11.3870 | 45552.4100 | 4000.38999 2014-07-03 09:08:00 | 4000.39000 | 4000.39000 | 4000.38000 | 4000.39000 | 0.2590 | 1036.1000 | 4000.38000 2014-07-03 09:09:00 | 4000.39000 | 4002.00000 | 4000.02000 | 4000.87000 | 21.0020 | 84021.9200 | 4000.66001 2014-07-03 09:10:00 | 4000.92000 | 4002.03000 | 4000.92000 | 4002.03000 | 4.7160 | 18873.2400 | 4001.96000 2014-07-03 09:11:00 | 4002.10000 | 4003.80000 | 4001.57000 | 4001.57000 | 25.2490 | 101064.1900 | 4002.69999 2014-07-03 09:12:00 | 4001.34000 | 4003.89000 | 4001.30000 | 4002.59000 | 37.6060 | 150509.5700 | 4002.27996 2014-07-03 09:13:00 | 4001.95000 | 4003.00000 | 4001.68000 | 4003.00000 | 34.0300 | 136191.1000 | 4002.09000 2014-07-03 09:14:00 | 4002.98000 | 4005.00000 | 4002.38000 | 4004.06000 | 31.3240 | 125421.1400 | 4003.99003 2014-07-03 09:15:00 | 4004.77000 | 4005.00002 | 4004.77000 | 4005.00000 | 19.1840 | 76831.9200 | 4005.00002 2014-07-03 09:16:00 | 4005.20000 | 4007.00000 | 4005.02000 | 4006.06000 | 8.1290 | 32561.3700 | 4005.58000 2014-07-03 09:17:00 | 4006.18000 | 4011.03000 | 4006.04000 | 4008.21000 | 105.0220 | 421036.3800 | 4009.03005 2014-07-03 09:18:00 | 4009.00000 | 4009.53000 | 4006.13000 | 4007.23000 | 30.2560 | 121253.8000 | 4007.59997 2014-07-03 09:19:00 | 4007.77000 | 4010.00000 | 4006.09000 | 4009.92000 | 38.5260 | 154391.9300 | 4007.46996 2014-07-03 09:20:00 | 4009.05000 | 4010.00000 | 4009.00000 | 4009.43000 | 16.2890 | 65310.8100 | 4009.50000 2014-07-03 09:21:00 | 4009.78000 | 4009.89000 | 4008.01000 | 4009.11000 | 104.6841 | 419698.4700 | 4009.19011 2014-07-03 09:22:00 | 4008.03000 | 4008.03000 | 4007.00000 | 4007.00000 | 6.1330 | 24579.9700 | 4007.82000 2014-07-03 09:23:00 | 4007.00000 | 4007.04000 | 4006.06000 | 4006.06000 | 7.2580 | 29081.8500 | 4006.87000 2014-07-03 09:24:00 | 4006.07000 | 4007.66000 | 4006.02000 | 4007.30000 | 17.4590 | 69961.8900 | 4007.21000 2014-07-03 09:25:00 | 4007.32000 | 4007.95000 | 4006.75000 | 4007.54000 | 50.5380 | 202524.9400 | 4007.37997 2014-07-03 09:26:00 | 4007.95000 | 4008.04000 | 4006.00000 | 4006.73000 | 20.9130 | 83810.1300 | 4007.56002 2014-07-03 09:27:00 | 4006.73000 | 4008.99000 | 4006.73000 | 4007.48000 | 31.8040 | 127441.8200 | 4007.10003 2014-07-03 09:28:00 | 4007.29000 | 4008.00000 | 4006.96000 | 4006.96000 | 21.9660 | 88019.8200 | 4007.08998 2014-07-03 09:29:00 | 4006.96000 | 4006.98000 | 4006.95000 | 4006.95000 | 4.5500 | 18231.7000 | 4006.97000 2014-07-03 09:30:00 | 4006.95000 | 4007.00000 | 4006.01000 | 4006.01000 | 9.0700 | 36342.8000 | 4006.92000 2014-07-03 09:31:00 | 4006.00000 | 4006.00000 | 4005.68000 | 4005.95000 | 4.3150 | 17285.0800 | 4005.80999 2014-07-03 09:32:00 | 4005.99000 | 4007.00000 | 4005.99000 | 4007.00000 | 5.8220 | 23328.0200 | 4006.87000 2014-07-03 09:33:00 | 4007.00000 | 4007.00000 | 4006.05000 | 4007.00000 | 1.0590 | 4243.2300 | 4006.83000 2014-07-03 09:34:00 | 4007.00000 | 4008.00000 | 4006.03000 | 4006.59000 | 20.0860 | 80484.9000 | 4007.00998 2014-07-03 09:35:00 | 4007.81000 | 4007.81000 | 4006.09000 | 4006.96000 | 13.2430 | 53064.5500 | 4006.99001 2014-07-03 09:36:00 | 4007.00000 | 4007.00000 | 4006.07000 | 4006.09000 | 11.7670 | 47139.6900 | 4006.08999 2014-07-03 09:37:00 | 4006.09000 | 4006.09000 | 4006.00000 | 4006.00000 | 6.3350 | 25378.4600 | 4006.06999 2014-07-03 09:38:00 | 4005.68000 | 4005.68000 | 4002.00000 | 4002.00000 | 36.6430 | 146681.8200 | 4003.00003 2014-07-03 09:39:00 | 4001.98000 | 4003.90000 | 4000.92000 | 4003.90000 | 35.0430 | 140250.8800 | 4002.25003 2014-07-03 09:40:00 | 4003.00000 | 4004.42000 | 4002.99000 | 4004.40000 | 33.8960 | 135705.9200 | 4003.59997 2014-07-03 09:41:00 | 4004.41000 | 4004.44000 | 4004.41000 | 4004.44000 | 3.6590 | 14652.1500 | 4004.41000 2014-07-03 09:42:00 | 4004.44000 | 4004.44000 | 4004.41000 | 4004.41000 | 14.8540 | 59481.6400 | 4004.42001 2014-07-03 09:43:00 | 4004.43000 | 4004.43000 | 4003.95000 | 4003.97000 | 9.3640 | 37495.2200 | 4004.19001 2014-07-03 09:44:00 | 4003.97000 | 4004.00000 | 4003.86000 | 4003.86000 | 10.5510 | 42245.5700 | 4003.94000 2014-07-03 09:45:00 | 4003.86000 | 4003.86000 | 4003.00000 | 4003.67000 | 14.1620 | 56694.0300 | 4003.25001 2014-07-03 09:46:00 | 4003.67000 | 4003.78000 | 4003.02000 | 4003.50000 | 5.0780 | 20328.1100 | 4003.17000 2014-07-03 09:47:00 | 4003.50000 | 4005.00000 | 4003.50000 | 4004.92000 | 13.1730 | 52743.5500 | 4003.91001 2014-07-03 09:48:00 | 4004.78000 | 4005.55000 | 4004.37000 | 4005.54000 | 7.6490 | 30634.4600 | 4005.03000 2014-07-03 09:49:00 | 4005.54000 | 4005.54000 | 4005.54000 | 4005.54000 | 1.4230 | 5699.8800 | 4005.54000 2014-07-03 09:50:00 | 4005.54000 | 4005.64000 | 4004.75000 | 4005.52000 | 6.7150 | 26897.6200 | 4005.59999 2014-07-03 09:51:00 | 4005.52000 | 4006.00000 | 4004.04000 | 4005.81000 | 32.4630 | 130026.0100 | 4005.36002 2014-07-03 09:52:00 | 4005.42000 | 4005.42000 | 4004.13000 | 4004.61000 | 24.6340 | 98656.9600 | 4004.91002 2014-07-03 09:53:00 | 4005.27000 | 4005.29000 | 4004.33000 | 4005.29000 | 9.0090 | 36079.1100 | 4004.79000 2014-07-03 09:54:00 | 4005.27000 | 4005.29000 | 4004.37000 | 4005.29000 | 3.1370 | 12563.2300 | 4004.86000 2014-07-03 09:55:00 | 4005.29000 | 4005.40000 | 4004.48000 | 4004.48000 | 1.4830 | 5939.8400 | 4005.28000 2014-07-03 09:56:00 | 4005.40000 | 4005.40000 | 4004.48000 | 4005.28000 | 2.7430 | 10985.8100 | 4005.03000 2014-07-03 09:57:00 | 4005.28000 | 4005.80000 | 4004.68000 | 4005.13000 | 21.8900 | 87674.1400 | 4005.21000 2014-07-03 09:58:00 | 4005.70000 | 4005.70000 | 4004.03000 | 4004.03000 | 16.4560 | 65895.1400 | 4004.31998 2014-07-03 09:59:00 | 4004.00000 | 4004.82000 | 4002.55000 | 4003.14000 | 145.0521 | 580716.0500 | 4003.50008 2014-07-03 10:00:00 | 4003.49000 | 4004.99000 | 4003.02000 | 4003.59000 | 27.8250 | 111399.8900 | 4003.58997 2014-07-03 10:01:00 | 4003.59000 | 4005.08000 | 4003.39000 | 4003.68000 | 29.0700 | 116410.0100 | 4004.47000 2014-07-03 10:02:00 | 4004.16000 | 4005.00000 | 4003.88000 | 4005.00000 | 12.0520 | 48260.2600 | 4004.34001 2014-07-03 10:03:00 | 4005.00000 | 4005.70000 | 4004.06000 | 4004.27000 | 31.6630 | 126809.8500 | 4004.99002 2014-07-03 10:04:00 | 4005.11000 | 4005.72000 | 4004.00000 | 4004.00000 | 47.1000 | 188642.0400 | 4005.14000 2014-07-03 10:05:00 | 4004.13000 | 4004.53000 | 4003.59000 | 4004.53000 | 3.1750 | 12713.3800 | 4004.21000 2014-07-03 10:06:00 | 4003.90000 | 4004.91000 | 4003.79000 | 4004.91000 | 13.5110 | 54103.7800 | 4004.42000 2014-07-03 10:07:00 | 4004.91000 | 4004.91000 | 4004.57000 | 4004.57000 | 1.1790 | 4721.3900 | 4004.58000 2014-07-03 10:08:00 | 4004.91000 | 4004.91000 | 4003.15000 | 4003.52000 | 4.5330 | 18151.7700 | 4004.36000 2014-07-03 10:09:00 | 4003.49000 | 4004.62000 | 4003.15000 | 4003.64000 | 46.7621 | 187234.7900 | 4003.99002 2014-07-03 10:10:00 | 4003.66000 | 4004.13000 | 4003.15000 | 4003.66000 | 2.2910 | 9172.2900 | 4003.62000 2014-07-03 10:11:00 | 4003.93000 | 4004.44000 | 4003.02000 | 4004.05000 | 40.9060 | 163778.6000 | 4003.77996 2014-07-03 10:12:00 | 4004.04000 | 4004.17000 | 4003.39000 | 4003.46000 | 7.1540 | 28644.0200 | 4003.92001 2014-07-03 10:13:00 | 4003.45000 | 4004.31000 | 4003.00000 | 4003.36000 | 71.1349 | 284795.1300 | 4003.58991 2014-07-03 10:14:00 | 4003.97000 | 4004.04000 | 4003.72000 | 4003.72000 | 3.1200 | 12492.1900 | 4003.91000 2014-07-03 10:15:00 | 4003.12000 | 4003.12000 | 4003.00000 | 4003.02000 | 3.5150 | 14070.7800 | 4003.07000 2014-07-03 10:16:00 | 4003.02000 | 4004.10000 | 4001.00000 | 4003.02000 | 51.5180 | 206213.2000 | 4002.73997 2014-07-03 10:17:00 | 4003.02000 | 4004.77000 | 4003.02000 | 4003.80000 | 12.9440 | 51824.8400 | 4003.77001 2014-07-03 10:18:00 | 4003.16000 | 4003.50000 | 4003.00000 | 4003.02000 | 8.0980 | 32418.5100 | 4003.27000 2014-07-03 10:19:00 | 4003.03000 | 4003.28000 | 4003.02000 | 4003.02000 | 8.1890 | 32780.7400 | 4003.02000 2014-07-03 10:20:00 | 4003.12000 | 4003.12000 | 4002.00000 | 4002.07000 | 9.5130 | 38079.0000 | 4002.84001 2014-07-03 10:21:00 | 4001.58000 | 4001.58000 | 4000.00000 | 4000.02000 | 60.3720 | 241495.8100 | 4000.13003 2014-07-03 10:22:00 | 4000.02000 | 4000.89000 | 3998.71000 | 3999.01000 | 40.8690 | 163460.1200 | 3999.60999 2014-07-03 10:23:00 | 3998.96000 | 3998.98000 | 3998.00000 | 3998.00000 | 33.8890 | 135495.7400 | 3998.21999 2014-07-03 10:24:00 | 3998.94000 | 3999.19000 | 3998.10000 | 3998.96000 | 19.9890 | 79933.1100 | 3998.85000 2014-07-03 10:25:00 | 3998.14000 | 4000.64000 | 3998.00000 | 4000.31000 | 34.3750 | 137473.3800 | 3999.22996 2014-07-03 10:26:00 | 4000.33000 | 4000.93000 | 3998.95000 | 3998.95000 | 42.1200 | 168488.3000 | 4000.20000 2014-07-03 10:27:00 | 3998.95000 | 4000.00000 | 3998.03000 | 3998.82000 | 119.4279 | 477599.4400 | 3999.05994 2014-07-03 10:28:00 | 3999.15000 | 3999.98000 | 3998.00000 | 3999.96000 | 22.2150 | 88833.8500 | 3998.81997 2014-07-03 10:29:00 | 3999.14000 | 3999.99000 | 3998.31000 | 3999.84000 | 40.9310 | 163693.5300 | 3999.26001 2014-07-03 10:30:00 | 3999.79000 | 4002.00000 | 3999.00000 | 4002.00000 | 75.3600 | 301494.8500 | 4000.73000 2014-07-03 10:31:00 | 4002.02000 | 4004.00000 | 4000.23000 | 4002.64000 | 112.2880 | 449418.0200 | 4002.36994 2014-07-03 10:32:00 | 4002.62000 | 4004.00000 | 4002.20000 | 4003.00000 | 25.3080 | 101301.2100 | 4002.72999 2014-07-03 10:33:00 | 4003.02000 | 4005.04000 | 4002.20000 | 4002.81000 | 84.2231 | 337263.6800 | 4004.41006 2014-07-03 10:34:00 | 4002.81000 | 4005.00000 | 4002.28000 | 4003.00000 | 85.4250 | 342010.8500 | 4003.63989 2014-07-03 10:35:00 | 4002.98000 | 4002.98000 | 4002.00000 | 4002.03000 | 12.0070 | 48055.1800 | 4002.25999 2014-07-03 10:36:00 | 4002.98000 | 4003.00000 | 4001.00000 | 4002.85000 | 53.7569 | 215137.9800 | 4002.04996 2014-07-03 10:37:00 | 4002.09000 | 4002.85000 | 4001.20000 | 4002.85000 | 20.3360 | 81388.1500 | 4002.16998 2014-07-03 10:38:00 | 4002.85000 | 4002.96000 | 4002.85000 | 4002.96000 | 2.7170 | 10875.9600 | 4002.93000 2014-07-03 10:39:00 | 4002.98000 | 4002.98000 | 4002.96000 | 4002.96000 | 6.1650 | 24678.3100 | 4002.96999 2014-07-03 10:40:00 | 4002.96000 | 4002.98000 | 4001.99000 | 4002.97000 | 2.0900 | 8366.0500 | 4002.90000 2014-07-03 10:41:00 | 4002.21000 | 4002.97000 | 4002.21000 | 4002.97000 | 5.4820 | 21942.3700 | 4002.62000 2014-07-03 10:42:00 | 4002.95000 | 4002.98000 | 4002.04000 | 4002.98000 | 6.7450 | 26999.0600 | 4002.82999 2014-07-03 10:43:00 | 4003.00000 | 4003.00000 | 4003.00000 | 4003.00000 | 0.8060 | 3226.4200 | 4003.00000 2014-07-03 10:44:00 | 4003.00000 | 4004.00000 | 4003.00000 | 4003.98000 | 1.6600 | 6645.1500 | 4003.10000 2014-07-03 10:45:00 | 4003.70000 | 4005.00000 | 4003.70000 | 4003.78000 | 21.4390 | 85843.6300 | 4004.08999 2014-07-03 10:46:00 | 4003.79000 | 4004.75000 | 4003.50000 | 4004.00000 | 103.9020 | 416039.3900 | 4004.15005 2014-07-03 10:47:00 | 4003.98000 | 4003.98000 | 4003.57000 | 4003.65000 | 5.7590 | 23056.8400 | 4003.62000 2014-07-03 10:48:00 | 4003.67000 | 4003.69000 | 4002.42000 | 4003.01000 | 20.7140 | 82923.6600 | 4003.27002 2014-07-03 10:49:00 | 4002.85000 | 4003.03000 | 4001.02000 | 4001.98000 | 18.9200 | 75719.3000 | 4002.08000 2014-07-03 10:50:00 | 4001.96000 | 4002.61000 | 4001.96000 | 4002.09000 | 12.5390 | 50184.9500 | 4002.31000 2014-07-03 10:51:00 | 4002.09000 | 4002.11000 | 4001.65000 | 4002.00000 | 9.5870 | 38366.8400 | 4001.95999 2014-07-03 10:52:00 | 4002.55000 | 4002.55000 | 4002.03000 | 4002.03000 | 2.1200 | 8484.4900 | 4002.12000 2014-07-03 10:53:00 | 4002.52000 | 4003.03000 | 4002.52000 | 4003.02000 | 1.0020 | 4010.6700 | 4002.67000 2014-07-03 10:54:00 | 4003.00000 | 4003.00000 | 4003.00000 | 4003.00000 | 0.1080 | 432.3200 | 4003.00000 2014-07-03 10:55:00 | 4002.55000 | 4003.00000 | 4002.30000 | 4002.30000 | 5.7350 | 22956.9800 | 4002.95999 2014-07-03 10:56:00 | 4002.44000 | 4003.38000 | 4002.34000 | 4002.42000 | 6.9640 | 27875.7100 | 4002.83001 2014-07-03 10:57:00 | . | . | . | . | . | . | . 2014-07-03 10:58:00 | 4002.50000 | 4002.50000 | 4002.50000 | 4002.50000 | 7.0000 | 28017.5000 | 4002.50000 2014-07-03 10:59:00 | 4002.02000 | 4002.96000 | 4002.02000 | 4002.96000 | 0.8860 | 3546.4100 | 4002.71000 2014-07-03 11:00:00 | 4002.02000 | 4002.02000 | 4001.90000 | 4001.90000 | 6.4020 | 25620.5200 | 4001.96000 2014-07-03 11:01:00 | 4001.88000 | 4002.94000 | 4001.74000 | 4002.53000 | 16.9330 | 67768.7500 | 4002.17001 2014-07-03 11:02:00 | 4001.98000 | 4002.00000 | 4001.54000 | 4001.54000 | 9.9290 | 39732.9400 | 4001.71000 2014-07-03 11:03:00 | 4001.20000 | 4001.58000 | 4001.12000 | 4001.22000 | 4.8320 | 19334.9200 | 4001.43000 2014-07-03 11:04:00 | 4001.56000 | 4001.56000 | 4001.23000 | 4001.23000 | 1.5110 | 6045.9300 | 4001.28000 2014-07-03 11:05:00 | 4001.23000 | 4002.00000 | 4001.20000 | 4002.00000 | 8.5070 | 34041.2200 | 4001.54999 2014-07-03 11:06:00 | 4002.00000 | 4002.88000 | 4001.98000 | 4002.19000 | 4.7780 | 19122.0600 | 4002.11000 2014-07-03 11:07:00 | 4002.18000 | 4002.78000 | 4002.18000 | 4002.77000 | 16.6780 | 66749.4200 | 4002.23999 2014-07-03 11:08:00 | 4002.76000 | 4003.00000 | 4002.25000 | 4003.00000 | 18.9540 | 75866.0300 | 4002.64002 2014-07-03 11:09:00 | 4002.30000 | 4003.00000 | 4002.30000 | 4003.00000 | 6.2560 | 25041.0000 | 4002.71999 2014-07-03 11:10:00 | 4003.00000 | 4004.00000 | 4003.00000 | 4004.00000 | 10.0020 | 40044.6800 | 4003.67000 2014-07-03 11:11:00 | 4004.14000 | 4005.00000 | 4003.49000 | 4003.49000 | 39.2540 | 157188.8100 | 4004.40004 2014-07-03 11:12:00 | 4003.94000 | 4003.96000 | 4003.49000 | 4003.96000 | 2.8090 | 11246.7500 | 4003.83000 2014-07-03 11:13:00 | 4003.96000 | 4005.11000 | 4003.96000 | 4005.00000 | 22.0090 | 88140.3000 | 4004.73999 2014-07-03 11:14:00 | 4004.95000 | 4004.95000 | 4003.94000 | 4003.98000 | 9.8880 | 39592.1200 | 4004.06000 2014-07-03 11:15:00 | 4004.00000 | 4004.94000 | 4004.00000 | 4004.78000 | 3.7900 | 15176.0200 | 4004.23000 2014-07-03 11:16:00 | 4004.01000 | 4004.01000 | 4004.00000 | 4004.00000 | 2.0200 | 8088.0800 | 4004.00000 2014-07-03 11:17:00 | 4004.00000 | 4004.00000 | 4004.00000 | 4004.00000 | 0.0840 | 336.3400 | 4004.00000 2014-07-03 11:18:00 | 4004.48000 | 4004.48000 | 4004.48000 | 4004.48000 | 1.4240 | 5702.3800 | 4004.48000 2014-07-03 11:19:00 | 4004.00000 | 4004.48000 | 4004.00000 | 4004.48000 | 5.4710 | 21908.2700 | 4004.44000 2014-07-03 11:20:00 | 4004.42000 | 4004.42000 | 4004.00000 | 4004.02000 | 2.0540 | 8224.2300 | 4004.01000 2014-07-03 11:21:00 | 4004.02000 | 4004.02000 | 4004.02000 | 4004.02000 | 0.1940 | 776.7800 | 4004.02000 2014-07-03 11:22:00 | 4004.02000 | 4004.02000 | 4004.00000 | 4004.02000 | 1.9350 | 7747.7800 | 4004.02000 2014-07-03 11:23:00 | 4004.02000 | 4005.03000 | 4003.98000 | 4005.00000 | 27.0580 | 108352.9000 | 4004.46999 2014-07-03 11:24:00 | 4005.01000 | 4005.43000 | 4005.01000 | 4005.03000 | 8.4550 | 33862.7400 | 4005.05999 2014-07-03 11:25:00 | 4005.03000 | 4005.50000 | 4005.01000 | 4005.50000 | 16.5860 | 66428.9900 | 4005.11998 2014-07-03 11:26:00 | 4005.48000 | 4006.08000 | 4005.48000 | 4006.04000 | 18.1020 | 72514.3500 | 4005.88001 2014-07-03 11:27:00 | 4005.90000 | 4006.04000 | 4005.01000 | 4006.04000 | 6.4370 | 25784.1000 | 4005.61000 2014-07-03 11:28:00 | 4005.98000 | 4006.00000 | 4005.98000 | 4006.00000 | 2.2370 | 8961.4000 | 4005.99000 2014-07-03 11:29:00 | 4005.89000 | 4005.89000 | 4005.01000 | 4005.79000 | 10.0820 | 40380.3500 | 4005.19001 2014-07-03 11:30:00 | 4005.50000 | 4005.50000 | 4005.00000 | 4005.00000 | 6.0110 | 24075.3800 | 4005.22000 2014-07-03 11:31:00 | 4004.78000 | 4005.32000 | 4004.75000 | 4004.75000 | 6.5150 | 26092.4900 | 4004.98999 2014-07-03 11:32:00 | 4004.75000 | 4005.00000 | 4004.73000 | 4005.00000 | 3.4250 | 13717.0700 | 4004.98000 2014-07-03 11:33:00 | 4005.23000 | 4005.23000 | 4005.00000 | 4005.00000 | 5.8410 | 23393.3400 | 4005.02000 2014-07-03 11:34:00 | 4004.98000 | 4004.98000 | 4004.02000 | 4004.95000 | 4.6890 | 18777.8800 | 4004.67000 2014-07-03 11:35:00 | 4004.76000 | 4004.78000 | 4004.02000 | 4004.78000 | 5.3350 | 21364.5800 | 4004.60999 2014-07-03 11:36:00 | 4004.78000 | 4004.78000 | 4004.00000 | 4004.02000 | 5.2160 | 20885.1100 | 4004.04999 2014-07-03 11:37:00 | 4004.08000 | 4006.20000 | 4004.00000 | 4006.20000 | 42.7090 | 171072.4800 | 4005.53999 2014-07-03 11:38:00 | 4006.20000 | 4011.11000 | 4005.40000 | 4010.87000 | 102.4200 | 410628.4000 | 4009.26000 2014-07-03 11:39:00 | 4010.89000 | 4015.03000 | 4010.89000 | 4015.01000 | 133.5991 | 536119.8700 | 4012.89997 2014-07-03 11:40:00 | 4015.94000 | 4018.03000 | 4015.94000 | 4018.03000 | 131.4209 | 527937.3500 | 4017.15003 2014-07-03 11:41:00 | 4018.03000 | 4025.00000 | 4017.00000 | 4022.24000 | 125.3241 | 503726.5500 | 4019.39013 2014-07-03 11:42:00 | 4022.88000 | 4029.00000 | 4020.80000 | 4024.00000 | 189.6259 | 763331.3200 | 4025.45981 2014-07-03 11:43:00 | 4024.52000 | 4026.00000 | 4020.00000 | 4022.85000 | 254.5517 | 1023903.7500 | 4022.38011 2014-07-03 11:44:00 | 4024.02000 | 4029.00000 | 4022.85000 | 4029.00000 | 67.8760 | 273220.6600 | 4025.28993 2014-07-03 11:45:00 | 4029.00000 | 4030.00000 | 4020.50000 | 4023.00000 | 87.0029 | 350082.4300 | 4023.80006 2014-07-03 11:46:00 | 4023.00000 | 4023.02000 | 4021.14000 | 4022.00000 | 47.4540 | 190875.7100 | 4022.33005 2014-07-03 11:47:00 | 4022.16000 | 4022.16000 | 4020.00000 | 4020.08000 | 68.1849 | 274177.7200 | 4021.08991 2014-07-03 11:48:00 | 4020.02000 | 4022.04000 | 4020.00000 | 4021.02000 | 68.5410 | 275610.2000 | 4021.10002 2014-07-03 11:49:00 | 4021.04000 | 4021.56000 | 4017.98000 | 4019.27000 | 67.3020 | 270578.4500 | 4020.36003 2014-07-03 11:50:00 | 4019.09000 | 4020.42000 | 4018.00000 | 4018.19000 | 70.1320 | 281861.8600 | 4019.02003 2014-07-03 11:51:00 | 4018.00000 | 4020.62000 | 4017.02000 | 4019.59000 | 55.2780 | 222126.8200 | 4018.35997 2014-07-03 11:52:00 | 4018.82000 | 4019.37000 | 4016.52000 | 4017.07000 | 70.4739 | 283151.6400 | 4017.82007 2014-07-03 11:53:00 | 4017.04000 | 4019.03000 | 4016.34000 | 4019.03000 | 83.9639 | 337361.1000 | 4017.93008 2014-07-03 11:54:00 | 4019.03000 | 4020.95000 | 4019.03000 | 4020.33000 | 43.7630 | 175946.6300 | 4020.44003 2014-07-03 11:55:00 | 4020.33000 | 4020.90000 | 4018.10000 | 4020.04000 | 79.3861 | 319144.0100 | 4020.14992 2014-07-03 11:56:00 | 4019.43000 | 4019.89000 | 4017.52000 | 4018.00000 | 26.6890 | 107246.1100 | 4018.35999 2014-07-03 11:57:00 | 4017.54000 | 4017.94000 | 4017.12000 | 4017.13000 | 11.9110 | 47851.1100 | 4017.39000 2014-07-03 11:58:00 | 4017.15000 | 4017.30000 | 4016.62000 | 4016.98000 | 24.0330 | 96540.4700 | 4017.00002 2014-07-03 11:59:00 | 4016.64000 | 4017.02000 | 4016.00000 | 4016.62000 | 60.3011 | 242205.9000 | 4016.61002 2014-07-03 12:00:00 | 4017.01000 | 4021.00000 | 4017.01000 | 4021.00000 | 77.1140 | 309950.4700 | 4019.38008 2014-07-03 12:01:00 | 4021.07000 | 4022.00000 | 4020.00000 | 4021.00000 | 50.2309 | 201989.6600 | 4021.22001 2014-07-03 12:02:00 | 4020.34000 | 4022.00000 | 4018.94000 | 4021.04000 | 28.7880 | 115752.4700 | 4020.85999 2014-07-03 12:03:00 | 4021.05000 | 4021.05000 | 4018.00000 | 4018.94000 | 36.0570 | 144946.9400 | 4019.93997 2014-07-03 12:04:00 | 4018.61000 | 4021.00000 | 4017.10000 | 4020.80000 | 102.7440 | 412934.2100 | 4019.06010 2014-07-03 12:05:00 | 4019.71000 | 4020.02000 | 4018.62000 | 4018.95000 | 21.2520 | 85424.7900 | 4019.61001 2014-07-03 12:06:00 | 4020.04000 | 4020.98000 | 4019.02000 | 4020.03000 | 52.6600 | 211701.1300 | 4020.15000 2014-07-03 12:07:00 | 4020.03000 | 4020.03000 | 4018.00000 | 4019.52000 | 58.4781 | 235030.9700 | 4019.12997 2014-07-03 12:08:00 | 4018.32000 | 4019.34000 | 4016.10000 | 4017.49000 | 46.6820 | 187537.9900 | 4017.35002 2014-07-03 12:09:00 | 4017.49000 | 4017.98000 | 4015.12000 | 4015.99000 | 51.6670 | 207525.2000 | 4016.58996 2014-07-03 12:10:00 | 4016.00000 | 4016.00000 | 4013.30000 | 4014.03000 | 66.6240 | 267499.1800 | 4015.06007 2014-07-03 12:11:00 | 4013.35000 | 4014.32000 | 4013.35000 | 4013.92000 | 25.8090 | 103597.1700 | 4013.98999 2014-07-03 12:12:00 | 4014.06000 | 4017.98000 | 4013.91000 | 4015.32000 | 25.3610 | 101828.5400 | 4015.16001 2014-07-03 12:13:00 | 4014.85000 | 4015.98000 | 4014.50000 | 4014.73000 | 10.3630 | 41608.6500 | 4015.12001 2014-07-03 12:14:00 | 4014.50000 | 4015.71000 | 4014.50000 | 4015.70000 | 12.5940 | 50563.5200 | 4014.89001 2014-07-03 12:15:00 | 4015.71000 | 4015.71000 | 4014.50000 | 4014.50000 | 11.0190 | 44242.4700 | 4015.11000 2014-07-03 12:16:00 | 4014.43000 | 4016.04000 | 4014.13000 | 4014.13000 | 53.3320 | 214160.9900 | 4015.62003 2014-07-03 12:17:00 | 4015.36000 | 4015.38000 | 4014.13000 | 4014.50000 | 13.8010 | 55404.7100 | 4014.54000 2014-07-03 12:18:00 | 4014.42000 | 4014.42000 | 4010.85000 | 4011.35000 | 47.7880 | 191773.1600 | 4012.99998 2014-07-03 12:19:00 | 4012.50000 | 4013.78000 | 4011.15000 | 4011.43000 | 54.7170 | 219546.4400 | 4012.39996 2014-07-03 12:20:00 | 4011.54000 | 4012.49000 | 4010.22000 | 4011.22000 | 22.2460 | 89234.7800 | 4011.26998 2014-07-03 12:21:00 | 4011.54000 | 4012.13000 | 4010.60000 | 4011.59000 | 48.6140 | 195011.6100 | 4011.43005 2014-07-03 12:22:00 | 4012.50000 | 4013.79000 | 4012.50000 | 4013.79000 | 2.2160 | 8893.0900 | 4013.13000 2014-07-03 12:23:00 | 4013.80000 | 4014.70000 | 4013.69000 | 4013.75000 | 19.5900 | 78631.1700 | 4013.84000 2014-07-03 12:24:00 | 4014.00000 | 4014.69000 | 4013.14000 | 4013.77000 | 20.3120 | 81529.7800 | 4013.87001 2014-07-03 12:25:00 | 4013.78000 | 4017.00000 | 4013.14000 | 4013.25000 | 70.1251 | 281519.9000 | 4014.53991 2014-07-03 12:26:00 | 4013.25000 | 4014.00000 | 4009.05000 | 4009.05000 | 105.1640 | 421821.0800 | 4011.08010 2014-07-03 12:27:00 | 4009.06000 | 4013.08000 | 4009.05000 | 4011.29000 | 51.6150 | 207051.0300 | 4011.44994 2014-07-03 12:28:00 | 4011.77000 | 4013.95000 | 4011.06000 | 4012.53000 | 87.5520 | 351244.4500 | 4011.84004 2014-07-03 12:29:00 | 4012.60000 | 4014.00000 | 4012.51000 | 4014.00000 | 8.9090 | 35751.6300 | 4012.98000 2014-07-03 12:30:00 | 4014.43000 | 4014.68000 | 4013.74000 | 4014.67000 | 18.8920 | 75833.5500 | 4014.06001 2014-07-03 12:31:00 | 4014.57000 | 4015.03000 | 4013.52000 | 4014.50000 | 21.4070 | 85936.2800 | 4014.39998 2014-07-03 12:32:00 | 4014.32000 | 4014.70000 | 4013.14000 | 4014.02000 | 14.8790 | 59726.1300 | 4014.12000 2014-07-03 12:33:00 | 4014.02000 | 4014.46000 | 4013.54000 | 4013.54000 | 5.1640 | 20729.8400 | 4014.30001 2014-07-03 12:34:00 | . | . | . | . | . | . | . 2014-07-03 12:35:00 | 4013.54000 | 4013.80000 | 4012.31000 | 4013.09000 | 93.5751 | 375516.8300 | 4012.99989 2014-07-03 12:36:00 | 4013.15000 | 4013.92000 | 4012.98000 | 4012.98000 | 9.8040 | 39349.4400 | 4013.61001 2014-07-03 12:37:00 | 4012.27000 | 4012.96000 | 4009.33000 | 4009.35000 | 85.0709 | 341184.6300 | 4010.59002 2014-07-03 12:38:00 | 4009.34000 | 4009.35000 | 4005.11000 | 4008.28000 | 50.1220 | 200854.5500 | 4007.31003 2014-07-03 12:39:00 | 4008.21000 | 4008.21000 | 4003.98000 | 4006.06000 | 76.0320 | 304575.0600 | 4005.88004 2014-07-03 12:40:00 | 4006.06000 | 4007.18000 | 4006.02000 | 4007.16000 | 11.7610 | 47122.8800 | 4006.71000 2014-07-03 12:41:00 | 4007.16000 | 4007.38000 | 4007.16000 | 4007.38000 | 26.9080 | 107826.6600 | 4007.22999 2014-07-03 12:42:00 | 4007.38000 | 4007.50000 | 4007.29000 | 4007.30000 | 9.5930 | 38442.4700 | 4007.35001 2014-07-03 12:43:00 | 4007.24000 | 4009.00000 | 4007.24000 | 4008.00000 | 50.6710 | 203107.3000 | 4008.35001 2014-07-03 12:44:00 | 4007.88000 | 4008.64000 | 4007.52000 | 4008.61000 | 17.2330 | 69076.7100 | 4008.40001 2014-07-03 12:45:00 | 4008.60000 | 4010.00000 | 4008.00000 | 4009.50000 | 71.0500 | 284849.9800 | 4009.15000 2014-07-03 12:46:00 | 4009.50000 | 4010.00000 | 4008.87000 | 4008.87000 | 52.9840 | 212455.8800 | 4009.81005 2014-07-03 12:47:00 | 4007.58000 | 4009.59000 | 4007.58000 | 4008.91000 | 5.0910 | 20408.0200 | 4008.65000 2014-07-03 12:48:00 | 4008.92000 | 4010.00000 | 4008.12000 | 4009.08000 | 40.8470 | 163776.4600 | 4009.50997 2014-07-03 12:49:00 | 4009.22000 | 4009.92000 | 4009.22000 | 4009.90000 | 10.2190 | 40976.1600 | 4009.80000 2014-07-03 12:50:00 | 4009.89000 | 4012.00000 | 4009.87000 | 4010.57000 | 116.7130 | 468139.4200 | 4011.03009 2014-07-03 12:51:00 | 4010.74000 | 4011.90000 | 4010.74000 | 4010.99000 | 23.7120 | 95109.9700 | 4011.05001 2014-07-03 12:52:00 | 4010.85000 | 4010.89000 | 4010.06000 | 4010.22000 | 10.2700 | 41189.5500 | 4010.67000 2014-07-03 12:53:00 | 4010.92000 | 4012.04000 | 4010.54000 | 4012.03000 | 52.2621 | 209626.7900 | 4011.07003 2014-07-03 12:54:00 | 4012.05000 | 4013.14000 | 4012.03000 | 4013.10000 | 10.9650 | 44001.7600 | 4012.92999 2014-07-03 12:55:00 | 4013.10000 | 4013.93000 | 4012.29000 | 4013.75000 | 19.8260 | 79560.3800 | 4012.92998 2014-07-03 12:56:00 | 4012.80000 | 4013.86000 | 4010.58000 | 4011.59000 | 72.9200 | 292567.2800 | 4012.17000 2014-07-03 12:57:00 | 4011.22000 | 4011.75000 | 4010.00000 | 4010.00000 | 25.6150 | 102747.6900 | 4011.22997 2014-07-03 12:58:00 | 4010.02000 | 4010.10000 | 4010.00000 | 4010.10000 | 7.2620 | 29120.7900 | 4010.02000 2014-07-03 12:59:00 | 4010.30000 | 4010.50000 | 4010.22000 | 4010.50000 | 5.2600 | 21094.1200 | 4010.29000 2014-07-03 13:00:00 | 4010.81000 | 4016.51000 | 4010.81000 | 4015.07000 | 58.0060 | 232783.1600 | 4013.08994 2014-07-03 13:01:00 | 4015.32000 | 4018.69000 | 4015.32000 | 4017.38000 | 55.8580 | 224394.5300 | 4017.22997 2014-07-03 13:02:00 | 4017.36000 | 4018.02000 | 4014.96000 | 4015.83000 | 86.9530 | 349247.5200 | 4016.51006 2014-07-03 13:03:00 | 4016.73000 | 4016.73000 | 4010.50000 | 4013.97000 | 149.8269 | 601339.1100 | 4013.55988 2014-07-03 13:04:00 | 4015.00000 | 4017.10000 | 4012.31000 | 4014.79000 | 101.0260 | 405636.6200 | 4015.16990 2014-07-03 13:05:00 | 4015.12000 | 4016.96000 | 4013.99000 | 4016.96000 | 8.0260 | 32228.0000 | 4015.44999 2014-07-03 13:06:00 | 4016.98000 | 4019.88000 | 4016.00000 | 4019.22000 | 74.4320 | 299066.1800 | 4017.98004 2014-07-03 13:07:00 | 4018.39000 | 4020.00000 | 4016.32000 | 4018.13000 | 58.6580 | 235722.9300 | 4018.59997 2014-07-03 13:08:00 | 4018.01000 | 4019.38000 | 4016.32000 | 4017.70000 | 88.6609 | 356253.6800 | 4018.16002 2014-07-03 13:09:00 | 4017.75000 | 4017.75000 | 4015.00000 | 4016.78000 | 13.5110 | 54263.2100 | 4016.22000 2014-07-03 13:10:00 | 4016.37000 | 4018.00000 | 4015.54000 | 4017.04000 | 61.9501 | 248839.7400 | 4016.78000 2014-07-03 13:11:00 | 4017.54000 | 4019.88000 | 4016.71000 | 4017.22000 | 26.8570 | 107921.7400 | 4018.37998 2014-07-03 13:12:00 | 4018.85000 | 4022.22000 | 4018.31000 | 4020.30000 | 182.9131 | 735228.3000 | 4019.55014 2014-07-03 13:13:00 | 4020.30000 | 4020.99000 | 4018.78000 | 4020.99000 | 85.0490 | 341884.3200 | 4019.84998 2014-07-03 13:14:00 | 4020.99000 | 4022.22000 | 4020.03000 | 4021.80000 | 72.0919 | 289921.3100 | 4021.55003 2014-07-03 13:15:00 | 4021.77000 | 4025.00000 | 4018.87000 | 4025.00000 | 199.3121 | 801718.9500 | 4022.43010 2014-07-03 13:16:00 | 4024.80000 | 4025.00000 | 4020.72000 | 4021.78000 | 116.5229 | 468797.3900 | 4023.22008 2014-07-03 13:17:00 | 4022.85000 | 4022.85000 | 4016.00000 | 4017.42000 | 111.2971 | 447397.7300 | 4019.84992 2014-07-03 13:18:00 | 4019.76000 | 4019.76000 | 4016.00000 | 4016.53000 | 58.5950 | 235409.4400 | 4017.56993 2014-07-03 13:19:00 | 4017.02000 | 4019.05000 | 4016.91000 | 4018.10000 | 46.4250 | 186525.9500 | 4017.78994 2014-07-03 13:20:00 | 4018.50000 | 4019.00000 | 4018.00000 | 4018.00000 | 13.2310 | 53169.4900 | 4018.55000 2014-07-03 13:21:00 | 4018.02000 | 4019.78000 | 4016.48000 | 4016.69000 | 33.8650 | 136080.3800 | 4018.31996 2014-07-03 13:22:00 | 4016.66000 | 4017.66000 | 4016.48000 | 4017.66000 | 11.6220 | 46683.2700 | 4016.80001 2014-07-03 13:23:00 | 4017.66000 | 4017.66000 | 4016.78000 | 4017.04000 | 4.2090 | 16907.5900 | 4017.01000 2014-07-03 13:24:00 | 4017.04000 | 4017.04000 | 4016.62000 | 4016.62000 | 5.8790 | 23616.0400 | 4017.02000 2014-07-03 13:25:00 | 4016.62000 | 4017.00000 | 4015.94000 | 4016.99000 | 54.3369 | 218230.7600 | 4016.24996 2014-07-03 13:26:00 | 4016.99000 | 4017.00000 | 4015.25000 | 4016.99000 | 27.0050 | 108459.7400 | 4016.27997 2014-07-03 13:27:00 | 4016.15000 | 4016.99000 | 4015.10000 | 4015.15000 | 6.6980 | 26899.1700 | 4016.00000 2014-07-03 13:28:00 | 4016.11000 | 4016.85000 | 4015.46000 | 4015.68000 | 10.5530 | 42382.1800 | 4016.13001 2014-07-03 13:29:00 | 4015.80000 | 4015.91000 | 4014.07000 | 4014.07000 | 16.9610 | 68101.5600 | 4015.19000 2014-07-03 13:30:00 | 4014.10000 | 4015.12000 | 4013.88000 | 4014.97000 | 21.7980 | 87502.8500 | 4014.25999 2014-07-03 13:31:00 | 4014.96000 | 4015.94000 | 4014.44000 | 4014.82000 | 33.2600 | 133538.7600 | 4015.00000 2014-07-03 13:32:00 | 4014.82000 | 4014.82000 | 4014.42000 | 4014.58000 | 12.4460 | 49964.9300 | 4014.53999 2014-07-03 13:33:00 | 4014.58000 | 4014.70000 | 4014.58000 | 4014.70000 | 0.9010 | 3617.2200 | 4014.67000 2014-07-03 13:34:00 | 4014.61000 | 4014.65000 | 4013.96000 | 4013.98000 | 13.4110 | 53835.2400 | 4014.26000 2014-07-03 13:35:00 | 4013.98000 | 4013.98000 | 4013.98000 | 4013.98000 | 0.5000 | 2006.9900 | 4013.98000 2014-07-03 13:36:00 | 4013.88000 | 4014.08000 | 4013.86000 | 4014.02000 | 6.5860 | 26436.1600 | 4013.98999 2014-07-03 13:37:00 | 4014.16000 | 4014.45000 | 4014.16000 | 4014.45000 | 0.5790 | 2324.2700 | 4014.29000 2014-07-03 13:38:00 | 4014.45000 | 4014.86000 | 4014.45000 | 4014.85000 | 19.1050 | 76702.3600 | 4014.77998 2014-07-03 13:39:00 | 4014.85000 | 4015.07000 | 4014.84000 | 4015.07000 | 28.0410 | 112583.6400 | 4014.97001 2014-07-03 13:40:00 | 4015.07000 | 4015.09000 | 4013.00000 | 4013.96000 | 23.5750 | 94641.4800 | 4014.47997 2014-07-03 13:41:00 | 4013.01000 | 4014.28000 | 4012.83000 | 4013.60000 | 34.1050 | 136886.7900 | 4013.69004 2014-07-03 13:42:00 | 4013.15000 | 4014.24000 | 4012.83000 | 4013.39000 | 20.1330 | 80810.8000 | 4013.85001 2014-07-03 13:43:00 | 4014.01000 | 4014.05000 | 4013.00000 | 4013.00000 | 29.7830 | 119533.2000 | 4013.47002 2014-07-03 13:44:00 | 4013.02000 | 4013.46000 | 4011.93000 | 4011.93000 | 19.9810 | 80173.1100 | 4012.47000 2014-07-03 13:45:00 | 4011.87000 | 4011.87000 | 4010.86000 | 4011.00000 | 28.0710 | 112610.1500 | 4011.62001 2014-07-03 13:46:00 | 4011.59000 | 4013.74000 | 4011.59000 | 4012.51000 | 40.3630 | 161954.4900 | 4012.45003 2014-07-03 13:47:00 | 4012.17000 | 4013.00000 | 4010.50000 | 4010.50000 | 58.4010 | 234314.0400 | 4012.16001 2014-07-03 13:48:00 | 4010.10000 | 4011.22000 | 4007.41000 | 4007.42000 | 78.9161 | 316444.0500 | 4009.87992 2014-07-03 13:49:00 | 4007.41000 | 4007.41000 | 3999.95000 | 4002.99000 | 277.1741 | 1109112.0900 | 4001.50028 2014-07-03 13:50:00 | 4002.99000 | 4003.82000 | 4002.10000 | 4003.80000 | 27.0590 | 108320.1500 | 4003.10999 2014-07-03 13:51:00 | 4003.80000 | 4005.79000 | 4003.00000 | 4005.78000 | 54.7021 | 219076.8600 | 4004.91003 2014-07-03 13:52:00 | 4005.78000 | 4006.92000 | 4005.78000 | 4005.85000 | 49.5540 | 198513.9100 | 4006.01005 2014-07-03 13:53:00 | 4005.94000 | 4006.00000 | 4005.01000 | 4005.03000 | 28.9560 | 115981.5000 | 4005.43997 2014-07-03 13:54:00 | 4005.25000 | 4007.00000 | 4005.01000 | 4006.47000 | 47.6800 | 190998.9900 | 4005.85000 2014-07-03 13:55:00 | 4006.41000 | 4006.58000 | 4005.01000 | 4006.44000 | 53.3730 | 213802.1600 | 4005.81004 2014-07-03 13:56:00 | 4006.63000 | 4008.20000 | 4006.53000 | 4007.00000 | 78.9461 | 316390.6300 | 4007.67992 2014-07-03 13:57:00 | 4006.73000 | 4006.73000 | 4005.01000 | 4005.06000 | 38.2870 | 153342.5500 | 4005.07997 2014-07-03 13:58:00 | 4005.02000 | 4005.11000 | 4001.35000 | 4003.00000 | 61.9880 | 248199.1500 | 4003.98997 2014-07-03 13:59:00 | 4003.52000 | 4004.53000 | 4002.10000 | 4003.50000 | 157.1492 | 629145.1300 | 4003.48997 2014-07-03 14:00:00 | 4003.02000 | 4003.50000 | 3995.15000 | 3997.20000 | 125.6720 | 502537.0500 | 3998.80006 2014-07-03 14:01:00 | 3997.19000 | 4000.00000 | 3996.07000 | 4000.00000 | 106.4359 | 425591.3400 | 3998.56989 2014-07-03 14:02:00 | 4000.00000 | 4003.04000 | 4000.00000 | 4003.00000 | 107.8860 | 431739.3000 | 4001.80989 2014-07-03 14:03:00 | 4003.00000 | 4003.46000 | 4002.24000 | 4003.46000 | 51.7850 | 207292.4100 | 4002.93994 2014-07-03 14:04:00 | 4003.52000 | 4003.90000 | 4003.46000 | 4003.90000 | 1.7540 | 7022.1400 | 4003.50000 2014-07-03 14:05:00 | 4003.89000 | 4007.00000 | 4003.89000 | 4007.00000 | 49.8320 | 199595.7700 | 4005.37003 2014-07-03 14:06:00 | 4007.03000 | 4007.03000 | 4003.93000 | 4005.42000 | 58.7981 | 235486.2200 | 4004.99997 2014-07-03 14:07:00 | 4006.00000 | 4006.02000 | 4004.39000 | 4004.98000 | 33.3780 | 133689.4800 | 4005.31998 2014-07-03 14:08:00 | 4004.80000 | 4004.94000 | 4003.82000 | 4003.82000 | 36.7590 | 147185.4100 | 4004.05999 2014-07-03 14:09:00 | 4003.81000 | 4003.81000 | 4001.83000 | 4002.87000 | 69.9519 | 279990.9700 | 4002.62003 2014-07-03 14:10:00 | 4002.87000 | 4004.97000 | 4002.00000 | 4002.05000 | 100.1871 | 401111.9900 | 4003.62993 2014-07-03 14:11:00 | 4002.80000 | 4005.00000 | 4002.41000 | 4004.56000 | 79.6161 | 318750.2100 | 4003.58992 2014-07-03 14:12:00 | 4003.67000 | 4005.00000 | 4003.02000 | 4005.00000 | 50.9759 | 204128.5900 | 4004.40995 2014-07-03 14:13:00 | 4004.35000 | 4004.99000 | 4002.00000 | 4002.00000 | 77.8539 | 311712.2800 | 4003.81008 2014-07-03 14:14:00 | 4001.97000 | 4003.44000 | 4001.00000 | 4003.21000 | 69.7399 | 279128.4700 | 4002.42000 2014-07-03 14:15:00 | 4002.97000 | 4002.97000 | 4001.00000 | 4002.30000 | 45.0270 | 180186.6900 | 4001.74997 2014-07-03 14:16:00 | 4001.42000 | 4002.26000 | 3998.51000 | 3999.32000 | 102.1509 | 408549.4200 | 3999.47002 2014-07-03 14:17:00 | 3999.31000 | 4004.00000 | 3998.36000 | 4002.97000 | 91.3490 | 365593.4800 | 4002.15998 2014-07-03 14:18:00 | 4002.97000 | 4002.97000 | 3999.78000 | 4000.91000 | 110.2521 | 441201.2200 | 4001.75006 2014-07-03 14:19:00 | 4001.86000 | 4001.86000 | 3996.18000 | 3996.18000 | 94.0261 | 376022.5900 | 3999.12991 2014-07-03 14:20:00 | 3996.18000 | 3997.02000 | 3995.00000 | 3997.02000 | 67.8799 | 271276.1100 | 3996.41000 2014-07-03 14:21:00 | 3997.02000 | 3998.80000 | 3997.00000 | 3997.00000 | 75.1231 | 300298.5600 | 3997.42006 2014-07-03 14:22:00 | 3997.12000 | 4000.00000 | 3997.00000 | 3998.86000 | 66.7010 | 266720.6500 | 3998.75002 2014-07-03 14:23:00 | 3998.82000 | 3999.00000 | 3997.22000 | 3998.36000 | 23.6390 | 94513.1000 | 3998.18999 2014-07-03 14:24:00 | 3998.36000 | 3999.97000 | 3998.36000 | 3999.58000 | 71.8530 | 287337.8200 | 3998.97005 2014-07-03 14:25:00 | 3999.53000 | 3999.96000 | 3998.03000 | 3998.16000 | 18.8160 | 75249.2700 | 3999.21998 2014-07-03 14:26:00 | 3998.16000 | 3998.96000 | 3998.14000 | 3998.19000 | 14.3210 | 57259.9200 | 3998.32000 2014-07-03 14:27:00 | 3998.19000 | 3998.96000 | 3997.58000 | 3998.86000 | 53.0519 | 212094.7700 | 3997.87003 2014-07-03 14:28:00 | 3998.76000 | 3998.77000 | 3998.00000 | 3998.00000 | 15.1000 | 60372.1000 | 3998.15000 2014-07-03 14:29:00 | 3998.64000 | 3999.92000 | 3998.20000 | 3999.86000 | 25.8970 | 103554.1100 | 3998.68998 2014-07-03 14:30:00 | 3999.85000 | 4000.44000 | 3999.05000 | 3999.85000 | 13.6030 | 54409.7500 | 3999.83001 2014-07-03 14:31:00 | 4000.22000 | 4000.23000 | 3998.39000 | 3998.39000 | 50.1580 | 200613.5900 | 3999.62998 2014-07-03 14:32:00 | 3997.80000 | 3999.47000 | 3995.15000 | 3996.61000 | 162.0298 | 647599.0800 | 3996.78999 2014-07-03 14:33:00 | 3996.61000 | 3996.61000 | 3992.02000 | 3992.05000 | 80.0509 | 319764.2900 | 3994.51002 2014-07-03 14:34:00 | 3992.04000 | 3992.96000 | 3985.00000 | 3986.00000 | 197.5250 | 787944.9500 | 3989.08975 2014-07-03 14:35:00 | 3985.98000 | 3985.98000 | 3973.50000 | 3980.79000 | 518.8488 | 2065199.6400 | 3980.34984 2014-07-03 14:36:00 | 3980.79000 | 3984.90000 | 3970.98000 | 3977.57000 | 398.1080 | 1584780.4000 | 3980.77980 2014-07-03 14:37:00 | 3977.57000 | 3979.88000 | 3970.00000 | 3971.86000 | 251.8612 | 1000642.1900 | 3972.99008 2014-07-03 14:38:00 | 3972.79000 | 3984.00000 | 3971.86000 | 3978.94000 | 339.5758 | 1350930.8800 | 3978.28964 2014-07-03 14:39:00 | 3979.02000 | 3979.02000 | 3976.02000 | 3978.88000 | 162.7420 | 647403.8900 | 3978.10008 2014-07-03 14:40:00 | 3978.88000 | 3980.00000 | 3973.13000 | 3975.84000 | 233.8947 | 930059.0000 | 3976.39969 2014-07-03 14:41:00 | 3975.84000 | 3975.91000 | 3970.00000 | 3970.02000 | 264.0617 | 1048966.5900 | 3972.43011 2014-07-03 14:42:00 | 3970.02000 | 3970.14000 | 3962.00000 | 3963.65000 | 222.4998 | 882656.6000 | 3966.99999 2014-07-03 14:43:00 | 3963.65000 | 3973.60000 | 3962.68000 | 3973.30000 | 216.2351 | 858020.7000 | 3967.99973 2014-07-03 14:44:00 | 3973.30000 | 3975.04000 | 3971.00000 | 3975.04000 | 186.5739 | 741194.5300 | 3972.66018 2014-07-03 14:45:00 | 3975.04000 | 3980.30000 | 3974.63000 | 3979.00000 | 180.8242 | 719107.0200 | 3976.83019 2014-07-03 14:46:00 | 3980.19000 | 3984.00000 | 3976.09000 | 3976.09000 | 173.7791 | 691678.8500 | 3980.21996 2014-07-03 14:47:00 | 3976.09000 | 3981.27000 | 3976.09000 | 3978.58000 | 168.6749 | 671175.8700 | 3979.10978 2014-07-03 14:48:00 | 3978.57000 | 3982.00000 | 3973.19000 | 3977.71000 | 201.0871 | 799638.9700 | 3976.57985 2014-07-03 14:49:00 | 3976.82000 | 3981.72000 | 3976.68000 | 3980.19000 | 68.1969 | 271363.7500 | 3979.11995 2014-07-03 14:50:00 | 3980.21000 | 3980.21000 | 3974.93000 | 3977.10000 | 132.6158 | 527459.6000 | 3977.34986 2014-07-03 14:51:00 | 3977.10000 | 3978.81000 | 3976.14000 | 3977.49000 | 68.8110 | 273699.1800 | 3977.55002 2014-07-03 14:52:00 | 3976.71000 | 3979.69000 | 3976.71000 | 3979.03000 | 52.9170 | 210547.6700 | 3978.82996 2014-07-03 14:53:00 | 3979.00000 | 3982.00000 | 3978.40000 | 3981.78000 | 104.2730 | 415018.9300 | 3980.12008 2014-07-03 14:54:00 | 3981.50000 | 3983.97000 | 3979.34000 | 3981.89000 | 88.9771 | 354283.4800 | 3981.73993 2014-07-03 14:55:00 | 3981.89000 | 3981.95000 | 3978.97000 | 3978.97000 | 34.6770 | 138011.0000 | 3979.89997 2014-07-03 14:56:00 | 3978.96000 | 3981.71000 | 3978.88000 | 3980.92000 | 46.3700 | 184552.2400 | 3979.99000 2014-07-03 14:57:00 | 3980.84000 | 3980.84000 | 3978.99000 | 3979.01000 | 86.9681 | 346069.4200 | 3979.26996 2014-07-03 14:58:00 | 3979.01000 | 3979.01000 | 3976.00000 | 3979.01000 | 74.1011 | 294793.3500 | 3978.26002 2014-07-03 14:59:00 | 3978.48000 | 3982.00000 | 3977.97000 | 3981.99000 | 30.3530 | 120793.9200 | 3979.64002 2014-07-03 15:00:00 | 3981.18000 | 3987.00000 | 3981.18000 | 3984.98000 | 84.0161 | 334731.8900 | 3984.13992 2014-07-03 15:01:00 | 3984.98000 | 3986.84000 | 3983.69000 | 3985.98000 | 96.6109 | 385032.2700 | 3985.39002 2014-07-03 15:02:00 | 3985.72000 | 3986.80000 | 3985.72000 | 3986.09000 | 59.7750 | 238275.6400 | 3986.20992 2014-07-03 15:03:00 | 3985.97000 | 3986.80000 | 3983.62000 | 3984.38000 | 126.2159 | 502981.5100 | 3985.08987 2014-07-03 15:04:00 | 3984.80000 | 3986.00000 | 3980.93000 | 3984.87000 | 48.6180 | 193693.1800 | 3983.97998 2014-07-03 15:05:00 | 3984.69000 | 3984.69000 | 3981.95000 | 3981.99000 | 23.8390 | 94942.9600 | 3982.66999 2014-07-03 15:06:00 | 3982.64000 | 3982.90000 | 3981.82000 | 3982.88000 | 29.6680 | 118148.0600 | 3982.33999 2014-07-03 15:07:00 | 3982.24000 | 3984.69000 | 3981.83000 | 3982.42000 | 142.9901 | 569512.2600 | 3982.88000 2014-07-03 15:08:00 | 3982.47000 | 3983.72000 | 3980.36000 | 3983.43000 | 62.5729 | 249172.3500 | 3982.11005 2014-07-03 15:09:00 | 3982.14000 | 3983.40000 | 3980.36000 | 3980.38000 | 78.9860 | 314529.4500 | 3982.08992 2014-07-03 15:10:00 | 3980.38000 | 3982.09000 | 3977.49000 | 3982.09000 | 34.9380 | 139038.4900 | 3979.57998 2014-07-03 15:11:00 | 3981.32000 | 3982.49000 | 3980.18000 | 3982.19000 | 58.5890 | 233250.5900 | 3981.12999 2014-07-03 15:12:00 | 3981.82000 | 3981.84000 | 3980.91000 | 3980.91000 | 3.1140 | 12397.6800 | 3981.27000 2014-07-03 15:13:00 | 3980.80000 | 3984.20000 | 3980.79000 | 3982.27000 | 38.3130 | 152550.2800 | 3981.68003 2014-07-03 15:14:00 | 3982.34000 | 3984.00000 | 3982.34000 | 3982.96000 | 16.8510 | 67117.9400 | 3983.02000 2014-07-03 15:15:00 | 3982.27000 | 3983.72000 | 3982.27000 | 3983.72000 | 81.4321 | 324361.7900 | 3983.22004 2014-07-03 15:16:00 | 3983.72000 | 3987.01000 | 3983.28000 | 3986.00000 | 105.7499 | 421488.5000 | 3985.71000 2014-07-03 15:17:00 | 3985.95000 | 3986.82000 | 3984.16000 | 3985.00000 | 60.9921 | 243097.3400 | 3985.72003 2014-07-03 15:18:00 | 3985.03000 | 3986.27000 | 3985.00000 | 3985.64000 | 52.7870 | 210382.2400 | 3985.48996 2014-07-03 15:19:00 | 3985.62000 | 3986.70000 | 3984.44000 | 3985.24000 | 53.9720 | 215103.6500 | 3985.47003 2014-07-03 15:20:00 | 3986.13000 | 3989.37000 | 3985.57000 | 3987.96000 | 33.8520 | 134966.0000 | 3986.94002 2014-07-03 15:21:00 | 3987.92000 | 3990.00000 | 3986.20000 | 3986.20000 | 106.5630 | 425061.8900 | 3988.83008 2014-07-03 15:22:00 | 3989.43000 | 3989.88000 | 3986.25000 | 3986.72000 | 51.1490 | 203987.9200 | 3988.10999 2014-07-03 15:23:00 | 3986.69000 | 3986.91000 | 3985.27000 | 3986.29000 | 33.3500 | 132934.0500 | 3986.03000 2014-07-03 15:24:00 | 3985.33000 | 3986.20000 | 3984.50000 | 3986.20000 | 127.1201 | 506655.0700 | 3985.64000 2014-07-03 15:25:00 | 3986.00000 | 3987.88000 | 3985.32000 | 3986.88000 | 7.2870 | 29048.7600 | 3986.37999 2014-07-03 15:26:00 | 3986.92000 | 3986.98000 | 3986.00000 | 3986.00000 | 25.8060 | 102875.7800 | 3986.50997 2014-07-03 15:27:00 | 3985.65000 | 3986.74000 | 3985.00000 | 3985.10000 | 86.9859 | 346719.0100 | 3985.91991 2014-07-03 15:28:00 | 3985.10000 | 3985.80000 | 3985.10000 | 3985.80000 | 9.8790 | 39374.3800 | 3985.66000 2014-07-03 15:29:00 | 3985.75000 | 3986.01000 | 3985.73000 | 3985.79000 | 17.2450 | 68736.3600 | 3985.86998 2014-07-03 15:30:00 | 3985.78000 | 3988.25000 | 3985.78000 | 3985.82000 | 60.5989 | 241567.3400 | 3986.32998 2014-07-03 15:31:00 | 3986.35000 | 3986.35000 | 3985.00000 | 3985.00000 | 81.6961 | 325607.8300 | 3985.59992 2014-07-03 15:32:00 | 3985.00000 | 3985.00000 | 3982.31000 | 3982.31000 | 38.6920 | 154175.0200 | 3984.67002 2014-07-03 15:33:00 | 3982.31000 | 3982.31000 | 3978.73000 | 3980.36000 | 68.9320 | 274340.3900 | 3979.87003 2014-07-03 15:34:00 | 3979.11000 | 3979.52000 | 3975.66000 | 3976.98000 | 87.9539 | 349816.5500 | 3977.27009 2014-07-03 15:35:00 | 3976.98000 | 3979.04000 | 3975.72000 | 3976.88000 | 92.6051 | 368335.7500 | 3977.48989 2014-07-03 15:36:00 | 3977.00000 | 3978.13000 | 3976.45000 | 3977.09000 | 29.4570 | 117151.7600 | 3977.03998 2014-07-03 15:37:00 | 3977.08000 | 3980.00000 | 3976.53000 | 3976.53000 | 54.5530 | 216999.2700 | 3977.77004 2014-07-03 15:38:00 | 3976.85000 | 3979.27000 | 3976.11000 | 3978.34000 | 60.5150 | 240691.0900 | 3977.37992 2014-07-03 15:39:00 | 3978.64000 | 3981.69000 | 3977.23000 | 3978.57000 | 123.0591 | 489680.3900 | 3979.22997 2014-07-03 15:40:00 | 3979.28000 | 3982.13000 | 3978.61000 | 3981.07000 | 88.1561 | 350852.3900 | 3979.89991 2014-07-03 15:41:00 | 3981.07000 | 3983.64000 | 3980.00000 | 3981.30000 | 51.9010 | 206618.8900 | 3981.02001 2014-07-03 15:42:00 | 3981.82000 | 3982.92000 | 3978.95000 | 3978.95000 | 63.1840 | 251552.6600 | 3981.27006 2014-07-03 15:43:00 | 3978.24000 | 3980.23000 | 3978.24000 | 3978.61000 | 91.4209 | 363755.5800 | 3978.91002 2014-07-03 15:44:00 | 3980.10000 | 3980.10000 | 3977.24000 | 3978.60000 | 80.9561 | 322074.7900 | 3978.38992 2014-07-03 15:45:00 | 3977.74000 | 3981.63000 | 3977.74000 | 3980.45000 | 68.1111 | 271063.7100 | 3979.73002 2014-07-03 15:46:00 | 3981.60000 | 3985.70000 | 3981.60000 | 3982.04000 | 46.6410 | 185753.4900 | 3982.62001 2014-07-03 15:47:00 | 3982.02000 | 3982.23000 | 3980.29000 | 3981.40000 | 63.4200 | 252483.4100 | 3981.13000 2014-07-03 15:48:00 | 3981.43000 | 3982.00000 | 3978.54000 | 3979.17000 | 112.2569 | 446790.3000 | 3980.06991 2014-07-03 15:49:00 | 3979.17000 | 3979.43000 | 3978.12000 | 3979.43000 | 15.0470 | 59870.8500 | 3978.91999 2014-07-03 15:50:00 | 3979.44000 | 3981.49000 | 3979.43000 | 3981.23000 | 25.2620 | 100567.2600 | 3980.97001 2014-07-03 15:51:00 | 3981.82000 | 3982.85000 | 3981.82000 | 3981.94000 | 1.6270 | 6478.7500 | 3982.02000 2014-07-03 15:52:00 | 3982.39000 | 3982.84000 | 3981.95000 | 3982.84000 | 8.3190 | 33127.8300 | 3982.19000 2014-07-03 15:53:00 | 3982.33000 | 3982.33000 | 3979.97000 | 3980.00000 | 42.4800 | 169110.8000 | 3980.95000 2014-07-03 15:54:00 | 3979.97000 | 3979.97000 | 3977.97000 | 3978.00000 | 59.1360 | 235291.0800 | 3978.80994 2014-07-03 15:55:00 | 3977.90000 | 3977.90000 | 3975.00000 | 3975.20000 | 25.3090 | 100633.0900 | 3976.17999 2014-07-03 15:56:00 | 3975.18000 | 3975.18000 | 3972.27000 | 3973.22000 | 124.0899 | 493121.9200 | 3973.91000 2014-07-03 15:57:00 | 3972.69000 | 3973.24000 | 3970.00000 | 3972.62000 | 121.0140 | 480641.1500 | 3971.78012 2014-07-03 15:58:00 | 3973.07000 | 3973.07000 | 3971.01000 | 3973.00000 | 68.0459 | 270238.9300 | 3971.41993 2014-07-03 15:59:00 | 3973.00000 | 3976.00000 | 3973.00000 | 3975.15000 | 61.0409 | 242616.3700 | 3974.65001 2014-07-03 16:00:00 | 3975.00000 | 3978.33000 | 3975.00000 | 3978.33000 | 32.7960 | 130410.2100 | 3976.40997 2014-07-03 16:01:00 | 3978.36000 | 3979.98000 | 3975.70000 | 3977.27000 | 52.1601 | 207524.0000 | 3978.60000 2014-07-03 16:02:00 | 3977.29000 | 3978.00000 | 3975.90000 | 3977.14000 | 49.2940 | 196016.4700 | 3976.48005 2014-07-03 16:03:00 | 3977.14000 | 3979.02000 | 3976.59000 | 3979.02000 | 26.7140 | 106272.7500 | 3978.17003 2014-07-03 16:04:00 | 3979.02000 | 3979.04000 | 3978.73000 | 3978.76000 | 42.0680 | 167381.5200 | 3978.82998 2014-07-03 16:05:00 | 3978.75000 | 3979.00000 | 3976.92000 | 3976.92000 | 42.8670 | 170524.9100 | 3977.99997 2014-07-03 16:06:00 | 3977.86000 | 3977.90000 | 3975.54000 | 3976.75000 | 34.8430 | 138564.0200 | 3976.81003 2014-07-03 16:07:00 | 3976.69000 | 3977.95000 | 3975.92000 | 3975.99000 | 25.6230 | 101898.9600 | 3976.86002 2014-07-03 16:08:00 | 3976.67000 | 3978.00000 | 3976.67000 | 3977.98000 | 15.7720 | 62736.5900 | 3977.72001 2014-07-03 16:09:00 | 3977.24000 | 3979.97000 | 3977.24000 | 3979.80000 | 51.1050 | 203330.3500 | 3978.67994 2014-07-03 16:10:00 | 3979.82000 | 3981.64000 | 3978.61000 | 3980.54000 | 18.8040 | 74833.1000 | 3979.64002 2014-07-03 16:11:00 | 3980.48000 | 3982.93000 | 3980.18000 | 3981.30000 | 25.3290 | 100855.2100 | 3981.80999 2014-07-03 16:12:00 | 3981.07000 | 3981.07000 | 3977.82000 | 3977.97000 | 43.3440 | 172504.0600 | 3979.88004 2014-07-03 16:13:00 | 3979.59000 | 3979.83000 | 3978.00000 | 3978.00000 | 15.9070 | 63296.0500 | 3979.12999 2014-07-03 16:14:00 | 3978.82000 | 3978.82000 | 3976.74000 | 3977.48000 | 24.5940 | 97826.8600 | 3977.67002 2014-07-03 16:15:00 | 3977.02000 | 3978.98000 | 3977.02000 | 3977.82000 | 16.5820 | 65957.3600 | 3977.65001 2014-07-03 16:16:00 | 3977.82000 | 3980.93000 | 3977.76000 | 3980.44000 | 44.2370 | 176036.0800 | 3979.38997 2014-07-03 16:17:00 | 3980.02000 | 3980.02000 | 3978.16000 | 3979.95000 | 71.1451 | 283086.9100 | 3979.00991 2014-07-03 16:18:00 | 3980.00000 | 3981.11000 | 3980.00000 | 3981.00000 | 30.4930 | 121381.2600 | 3980.63002 2014-07-03 16:19:00 | 3980.30000 | 3981.08000 | 3980.30000 | 3981.07000 | 0.3780 | 1504.7900 | 3980.91000 2014-07-03 16:20:00 | 3981.16000 | 3982.98000 | 3981.13000 | 3982.06000 | 30.7350 | 122387.1600 | 3982.00996 2014-07-03 16:21:00 | 3982.07000 | 3982.49000 | 3982.04000 | 3982.49000 | 15.8310 | 63044.2900 | 3982.33000 2014-07-03 16:22:00 | 3982.49000 | 3986.00000 | 3982.14000 | 3983.02000 | 47.0890 | 187606.9900 | 3984.08999 2014-07-03 16:23:00 | 3982.98000 | 3985.09000 | 3982.00000 | 3982.14000 | 90.4789 | 360382.1100 | 3983.04998 2014-07-03 16:24:00 | 3983.00000 | 3983.11000 | 3981.50000 | 3982.50000 | 59.6320 | 237456.2200 | 3982.03003 2014-07-03 16:25:00 | 3982.40000 | 3982.42000 | 3980.50000 | 3980.85000 | 22.3080 | 88815.8200 | 3981.33999 2014-07-03 16:26:00 | 3980.99000 | 3981.54000 | 3980.97000 | 3981.26000 | 20.3970 | 81202.6100 | 3981.10998 2014-07-03 16:27:00 | 3981.36000 | 3984.22000 | 3981.00000 | 3981.00000 | 55.6510 | 221615.6500 | 3982.24001 2014-07-03 16:28:00 | 3981.01000 | 3981.19000 | 3980.01000 | 3980.15000 | 10.8070 | 43014.3500 | 3980.22999 2014-07-03 16:29:00 | 3980.03000 | 3980.07000 | 3980.00000 | 3980.04000 | 20.7490 | 82581.4400 | 3980.01999 2014-07-03 16:30:00 | 3980.06000 | 3981.50000 | 3980.02000 | 3980.13000 | 21.3940 | 85152.1900 | 3980.19002 2014-07-03 16:31:00 | 3981.19000 | 3982.53000 | 3980.08000 | 3981.14000 | 44.2689 | 176222.2800 | 3980.71999 2014-07-03 16:32:00 | 3981.16000 | 3982.00000 | 3980.08000 | 3980.86000 | 65.9811 | 262680.5400 | 3981.15002 2014-07-03 16:33:00 | 3980.55000 | 3980.82000 | 3979.10000 | 3979.12000 | 15.3810 | 61214.2300 | 3979.86000 2014-07-03 16:34:00 | 3979.12000 | 3979.12000 | 3977.06000 | 3978.06000 | 20.1480 | 80153.1600 | 3978.21999 2014-07-03 16:35:00 | 3977.93000 | 3977.93000 | 3977.30000 | 3977.35000 | 3.2430 | 12898.9500 | 3977.47000 2014-07-03 16:36:00 | 3977.33000 | 3978.00000 | 3976.85000 | 3978.00000 | 59.7470 | 237627.5000 | 3977.22995 2014-07-03 16:37:00 | 3978.01000 | 3978.59000 | 3978.01000 | 3978.53000 | 18.9570 | 75419.1300 | 3978.42999 2014-07-03 16:38:00 | 3978.53000 | 3978.53000 | 3977.38000 | 3977.72000 | 19.5600 | 77814.9900 | 3978.27000 2014-07-03 16:39:00 | 3977.18000 | 3977.60000 | 3977.03000 | 3977.03000 | 9.2200 | 36669.4700 | 3977.17000 2014-07-03 16:40:00 | 3976.77000 | 3976.96000 | 3975.15000 | 3976.05000 | 29.1390 | 115845.8100 | 3975.62999 2014-07-03 16:41:00 | 3975.83000 | 3976.10000 | 3975.32000 | 3975.37000 | 25.1290 | 99910.6800 | 3975.90999 2014-07-03 16:42:00 | 3975.85000 | 3976.22000 | 3975.85000 | 3976.20000 | 26.3660 | 104828.9300 | 3975.90997 2014-07-03 16:43:00 | 3976.23000 | 3978.08000 | 3976.02000 | 3977.20000 | 19.5330 | 77677.7900 | 3976.75001 2014-07-03 16:44:00 | 3977.27000 | 3977.46000 | 3977.20000 | 3977.20000 | 10.7960 | 42938.2900 | 3977.23999 2014-07-03 16:45:00 | 3977.20000 | 3977.94000 | 3977.20000 | 3977.22000 | 4.6830 | 18626.7500 | 3977.53000 2014-07-03 16:46:00 | 3977.22000 | 3977.44000 | 3977.22000 | 3977.44000 | 7.7910 | 30988.2200 | 3977.44000 2014-07-03 16:47:00 | 3977.44000 | 3980.00000 | 3977.22000 | 3979.95000 | 17.3960 | 69205.1000 | 3978.21998 2014-07-03 16:48:00 | 3980.00000 | 3982.00000 | 3979.99000 | 3980.05000 | 50.1470 | 199630.1000 | 3980.89996 2014-07-03 16:49:00 | 3980.05000 | 3980.05000 | 3978.26000 | 3978.28000 | 16.9040 | 67265.5900 | 3979.27002 2014-07-03 16:50:00 | 3978.03000 | 3978.03000 | 3977.02000 | 3977.21000 | 45.0250 | 179085.9100 | 3977.47994 2014-07-03 16:51:00 | 3977.28000 | 3981.92000 | 3977.28000 | 3980.75000 | 127.6429 | 507994.5200 | 3979.81009 2014-07-03 16:52:00 | 3981.19000 | 3981.85000 | 3980.90000 | 3981.57000 | 16.4560 | 65516.5600 | 3981.31998 2014-07-03 16:53:00 | 3981.57000 | 3981.57000 | 3977.51000 | 3979.22000 | 50.0090 | 199032.0100 | 3979.91999 2014-07-03 16:54:00 | 3978.73000 | 3980.47000 | 3977.77000 | 3980.06000 | 66.7089 | 265452.2200 | 3979.25998 2014-07-03 16:55:00 | 3980.55000 | 3981.00000 | 3980.08000 | 3980.08000 | 5.9870 | 23831.0300 | 3980.46000 2014-07-03 16:56:00 | 3980.96000 | 3981.00000 | 3980.20000 | 3980.20000 | 7.3240 | 29156.4300 | 3980.94001 2014-07-03 16:57:00 | 3980.20000 | 3980.20000 | 3978.01000 | 3979.61000 | 42.0240 | 167221.5500 | 3979.19004 2014-07-03 16:58:00 | 3979.70000 | 3980.98000 | 3979.70000 | 3980.36000 | 13.1770 | 52446.6600 | 3980.16999 2014-07-03 16:59:00 | 3980.36000 | 3981.20000 | 3980.36000 | 3980.68000 | 13.0650 | 52011.4000 | 3980.96998 2014-07-03 17:00:00 | 3980.72000 | 3985.00000 | 3980.72000 | 3984.53000 | 43.0230 | 171358.9400 | 3982.96003 2014-07-03 17:01:00 | 3984.98000 | 3988.00000 | 3984.57000 | 3987.15000 | 43.2560 | 172464.6400 | 3987.06996 2014-07-03 17:02:00 | 3987.56000 | 3988.00000 | 3984.08000 | 3985.70000 | 98.1670 | 391325.9700 | 3986.32993 2014-07-03 17:03:00 | 3985.70000 | 3986.00000 | 3985.00000 | 3985.00000 | 17.8750 | 71236.7900 | 3985.27998 2014-07-03 17:04:00 | 3985.65000 | 3986.80000 | 3984.38000 | 3986.32000 | 30.4720 | 121458.4700 | 3985.90002 2014-07-03 17:05:00 | 3986.77000 | 3989.11000 | 3986.72000 | 3988.66000 | 24.1520 | 96329.0800 | 3988.45001 2014-07-03 17:06:00 | 3989.47000 | 3992.00000 | 3988.40000 | 3992.00000 | 98.9141 | 394706.8200 | 3990.40010 2014-07-03 17:07:00 | 3990.67000 | 3992.60000 | 3986.11000 | 3987.20000 | 95.5241 | 381154.4400 | 3990.14010 2014-07-03 17:08:00 | 3987.17000 | 3987.17000 | 3983.22000 | 3983.22000 | 75.2640 | 299949.6100 | 3985.30008 2014-07-03 17:09:00 | 3984.38000 | 3984.38000 | 3983.20000 | 3983.44000 | 8.9360 | 35597.9600 | 3983.65999 2014-07-03 17:10:00 | 3984.19000 | 3985.63000 | 3983.62000 | 3985.00000 | 36.5620 | 145674.3300 | 3984.31002 2014-07-03 17:11:00 | 3985.02000 | 3985.96000 | 3985.01000 | 3985.65000 | 3.6490 | 14542.5700 | 3985.36000 2014-07-03 17:12:00 | 3986.15000 | 3986.98000 | 3985.39000 | 3985.63000 | 19.1770 | 76443.1200 | 3986.18999 2014-07-03 17:13:00 | 3986.00000 | 3986.77000 | 3984.97000 | 3984.97000 | 54.6410 | 217767.8300 | 3985.43001 2014-07-03 17:14:00 | 3984.91000 | 3985.53000 | 3984.48000 | 3985.02000 | 20.2550 | 80716.3700 | 3985.00997 2014-07-03 17:15:00 | 3985.08000 | 3985.08000 | 3984.94000 | 3985.01000 | 9.2040 | 36677.9900 | 3985.01001 2014-07-03 17:16:00 | 3984.74000 | 3984.92000 | 3983.01000 | 3984.04000 | 33.0940 | 131846.8800 | 3984.01003 2014-07-03 17:17:00 | 3984.38000 | 3984.95000 | 3982.20000 | 3984.28000 | 15.2640 | 60809.6900 | 3983.86002 2014-07-03 17:18:00 | 3983.89000 | 3984.26000 | 3982.12000 | 3983.09000 | 49.4820 | 197094.8300 | 3983.16003 2014-07-03 17:19:00 | 3983.10000 | 3983.60000 | 3982.24000 | 3983.32000 | 71.0079 | 282825.9500 | 3983.01996 2014-07-03 17:20:00 | 3983.42000 | 3984.15000 | 3982.12000 | 3983.92000 | 23.3400 | 92972.6000 | 3983.40000 2014-07-03 17:21:00 | 3983.35000 | 3984.50000 | 3982.41000 | 3983.37000 | 68.1080 | 271298.6700 | 3983.35997 2014-07-03 17:22:00 | 3983.78000 | 3983.89000 | 3983.39000 | 3983.39000 | 1.0360 | 4127.2300 | 3983.81000 2014-07-03 17:23:00 | 3983.41000 | 3983.84000 | 3983.41000 | 3983.84000 | 0.6020 | 2398.0700 | 3983.51000 2014-07-03 17:24:00 | 3983.84000 | 3984.38000 | 3983.84000 | 3983.87000 | 0.6300 | 2509.8300 | 3983.86000 2014-07-03 17:25:00 | 3984.38000 | 3984.78000 | 3983.01000 | 3983.01000 | 25.0010 | 99599.7100 | 3983.83001 2014-07-03 17:26:00 | 3983.54000 | 3983.57000 | 3982.92000 | 3982.93000 | 2.5410 | 10121.4100 | 3983.24000 2014-07-03 17:27:00 | 3982.47000 | 3983.06000 | 3982.12000 | 3983.06000 | 2.2840 | 9096.2700 | 3982.61000 2014-07-03 17:28:00 | 3983.05000 | 3983.08000 | 3982.12000 | 3982.13000 | 4.2020 | 16733.6700 | 3982.31000 2014-07-03 17:29:00 | 3982.13000 | 3982.47000 | 3980.11000 | 3981.17000 | 26.9090 | 107150.4700 | 3981.95999 2014-07-03 17:30:00 | 3981.17000 | 3981.33000 | 3978.10000 | 3979.53000 | 71.4900 | 284524.5700 | 3979.92000 2014-07-03 17:31:00 | 3979.99000 | 3980.00000 | 3979.31000 | 3979.94000 | 4.1070 | 16343.6500 | 3979.46000 2014-07-03 17:32:00 | 3979.92000 | 3979.92000 | 3978.12000 | 3979.00000 | 6.7020 | 26667.3200 | 3979.01000 2014-07-03 17:33:00 | 3979.00000 | 3979.00000 | 3978.12000 | 3979.00000 | 8.0680 | 32101.8800 | 3978.91000 2014-07-03 17:34:00 | 3979.00000 | 3980.78000 | 3978.13000 | 3979.85000 | 19.6410 | 78152.7500 | 3979.06000 2014-07-03 17:35:00 | 3979.92000 | 3982.73000 | 3979.00000 | 3981.18000 | 71.3430 | 283952.2800 | 3980.10005 2014-07-03 17:36:00 | 3980.56000 | 3980.56000 | 3978.00000 | 3978.48000 | 9.5610 | 38039.5300 | 3978.61000 2014-07-03 17:37:00 | 3978.02000 | 3979.01000 | 3978.00000 | 3978.12000 | 7.3570 | 29269.5500 | 3978.45999 2014-07-03 17:38:00 | 3978.98000 | 3980.00000 | 3978.12000 | 3980.00000 | 11.9650 | 47613.9500 | 3979.43998 2014-07-03 17:39:00 | 3980.40000 | 3982.60000 | 3979.15000 | 3982.24000 | 57.3540 | 228328.5100 | 3981.04006 2014-07-03 17:40:00 | 3981.83000 | 3982.87000 | 3981.26000 | 3981.69000 | 21.0420 | 83785.7200 | 3981.83001 2014-07-03 17:41:00 | 3982.47000 | 3982.75000 | 3981.69000 | 3982.00000 | 20.3040 | 80853.4400 | 3982.14002 2014-07-03 17:42:00 | 3982.00000 | 3983.48000 | 3981.20000 | 3982.15000 | 23.4610 | 93429.8200 | 3982.35001 2014-07-03 17:43:00 | 3982.75000 | 3983.50000 | 3976.98000 | 3981.05000 | 54.1721 | 215584.2200 | 3979.62003 2014-07-03 17:44:00 | 3979.45000 | 3981.92000 | 3977.01000 | 3977.01000 | 21.5090 | 85597.3900 | 3979.60999 2014-07-03 17:45:00 | 3977.00000 | 3977.49000 | 3976.00000 | 3977.17000 | 55.4420 | 220469.1900 | 3976.57003 2014-07-03 17:46:00 | 3976.78000 | 3976.98000 | 3976.25000 | 3976.82000 | 3.3080 | 13155.2300 | 3976.79000 2014-07-03 17:47:00 | 3976.82000 | 3976.96000 | 3975.17000 | 3976.23000 | 27.9930 | 111306.9700 | 3976.24002 2014-07-03 17:48:00 | 3975.93000 | 3977.40000 | 3975.20000 | 3976.19000 | 53.8910 | 214286.6500 | 3976.30001 2014-07-03 17:49:00 | 3976.72000 | 3976.75000 | 3975.72000 | 3976.64000 | 3.2650 | 12983.5200 | 3976.57000 2014-07-03 17:50:00 | 3976.65000 | 3977.49000 | 3976.63000 | 3977.49000 | 2.1400 | 8510.1700 | 3976.72000 2014-07-03 17:51:00 | 3976.75000 | 3977.49000 | 3976.65000 | 3976.75000 | 16.8220 | 66907.0400 | 3977.35001 2014-07-03 17:52:00 | 3976.66000 | 3977.18000 | 3975.20000 | 3976.34000 | 52.6141 | 209206.6200 | 3976.25005 2014-07-03 17:53:00 | 3976.47000 | 3978.46000 | 3975.65000 | 3976.08000 | 35.1620 | 139832.3600 | 3976.80002 2014-07-03 17:54:00 | 3976.75000 | 3977.76000 | 3976.00000 | 3977.10000 | 55.9930 | 222685.1200 | 3977.02004 2014-07-03 17:55:00 | 3976.78000 | 3977.67000 | 3976.02000 | 3977.64000 | 25.0760 | 99724.4900 | 3976.88997 2014-07-03 17:56:00 | 3976.75000 | 3979.81000 | 3976.34000 | 3978.67000 | 59.3240 | 235983.6100 | 3977.88006 2014-07-03 17:57:00 | 3977.17000 | 3979.40000 | 3977.07000 | 3977.41000 | 56.4990 | 224740.4800 | 3977.77999 2014-07-03 17:58:00 | 3978.23000 | 3979.45000 | 3977.03000 | 3978.52000 | 36.9210 | 146889.2800 | 3978.48001 2014-07-03 17:59:00 | 3978.08000 | 3978.08000 | 3977.01000 | 3977.03000 | 6.6020 | 26259.0000 | 3977.43000 2014-07-03 18:00:00 | 3977.78000 | 3977.90000 | 3977.00000 | 3977.00000 | 12.1590 | 48360.0500 | 3977.30000 2014-07-03 18:01:00 | 3976.75000 | 3976.75000 | 3974.83000 | 3974.93000 | 36.1910 | 143873.1700 | 3975.39001 2014-07-03 18:02:00 | 3975.53000 | 3975.95000 | 3974.83000 | 3975.69000 | 17.6910 | 70327.9600 | 3975.35000 2014-07-03 18:03:00 | 3974.84000 | 3974.84000 | 3973.55000 | 3973.55000 | 5.5310 | 21980.9700 | 3974.14000 2014-07-03 18:04:00 | 3973.02000 | 3974.02000 | 3972.22000 | 3972.82000 | 49.4200 | 196339.0500 | 3972.87000 2014-07-03 18:05:00 | 3972.83000 | 3973.96000 | 3972.22000 | 3972.40000 | 30.4710 | 121061.7300 | 3973.01001 2014-07-03 18:06:00 | 3973.02000 | 3973.85000 | 3972.24000 | 3973.59000 | 49.2180 | 195549.8200 | 3973.13997 2014-07-03 18:07:00 | 3973.78000 | 3976.37000 | 3972.60000 | 3972.60000 | 32.1160 | 127634.3400 | 3974.16997 2014-07-03 18:08:00 | 3972.94000 | 3973.57000 | 3972.42000 | 3972.93000 | 10.2630 | 40777.9000 | 3973.29001 2014-07-03 18:09:00 | 3972.96000 | 3973.56000 | 3972.40000 | 3973.37000 | 57.8140 | 229694.2900 | 3972.99006 2014-07-03 18:10:00 | 3972.42000 | 3974.40000 | 3972.42000 | 3974.40000 | 42.9410 | 170593.7300 | 3972.75001 2014-07-03 18:11:00 | 3974.08000 | 3974.27000 | 3972.42000 | 3972.69000 | 50.9121 | 202281.2300 | 3973.15003 2014-07-03 18:12:00 | 3972.51000 | 3975.00000 | 3972.42000 | 3972.84000 | 59.8460 | 237779.0500 | 3973.17994 2014-07-03 18:13:00 | 3972.85000 | 3973.09000 | 3972.42000 | 3972.43000 | 2.2380 | 8891.2300 | 3972.85000 2014-07-03 18:14:00 | 3973.08000 | 3973.60000 | 3972.44000 | 3973.39000 | 8.2880 | 32929.2700 | 3973.13000 2014-07-03 18:15:00 | 3972.98000 | 3973.00000 | 3972.40000 | 3972.40000 | 13.5720 | 53915.0100 | 3972.52001 2014-07-03 18:16:00 | 3972.40000 | 3972.98000 | 3972.24000 | 3972.24000 | 1.5750 | 6256.8400 | 3972.60000 2014-07-03 18:17:00 | 3972.97000 | 3973.00000 | 3972.22000 | 3972.24000 | 4.0440 | 16066.0400 | 3972.81000 2014-07-03 18:18:00 | 3972.98000 | 3973.64000 | 3972.32000 | 3972.84000 | 50.2720 | 199738.1100 | 3973.15003 2014-07-03 18:19:00 | 3972.60000 | 3974.50000 | 3972.60000 | 3973.88000 | 4.8480 | 19265.6100 | 3973.93000 2014-07-03 18:20:00 | 3973.91000 | 3974.21000 | 3972.50000 | 3973.47000 | 22.6060 | 89831.6500 | 3973.79998 2014-07-03 18:21:00 | 3973.94000 | 3974.98000 | 3973.44000 | 3974.05000 | 19.8500 | 78891.3000 | 3974.37000 2014-07-03 18:22:00 | 3973.58000 | 3975.21000 | 3973.27000 | 3974.98000 | 17.6010 | 69948.3500 | 3974.11000 2014-07-03 18:23:00 | 3974.21000 | 3975.28000 | 3974.00000 | 3974.92000 | 60.4780 | 240375.9200 | 3974.59997 2014-07-03 18:24:00 | 3974.91000 | 3976.59000 | 3974.02000 | 3974.02000 | 44.5590 | 177154.9000 | 3975.73999 2014-07-03 18:25:00 | 3974.02000 | 3975.02000 | 3974.00000 | 3974.63000 | 5.1260 | 20372.7900 | 3974.39999 2014-07-03 18:26:00 | 3975.47000 | 3975.47000 | 3972.24000 | 3973.41000 | 17.9540 | 71331.8500 | 3973.03002 2014-07-03 18:27:00 | 3973.82000 | 3973.95000 | 3971.24000 | 3972.59000 | 21.2740 | 84515.3500 | 3972.71002 2014-07-03 18:28:00 | 3973.37000 | 3973.89000 | 3971.54000 | 3971.89000 | 28.0570 | 111455.3000 | 3972.45998 2014-07-03 18:29:00 | 3971.93000 | 3973.38000 | 3971.19000 | 3971.47000 | 30.1640 | 119813.2500 | 3972.06003 2014-07-03 18:30:00 | 3972.78000 | 3973.13000 | 3971.11000 | 3971.59000 | 21.7440 | 86366.5900 | 3971.97002 2014-07-03 18:31:00 | 3971.59000 | 3973.25000 | 3971.12000 | 3971.12000 | 27.6660 | 109879.6200 | 3971.64997 2014-07-03 18:32:00 | 3972.31000 | 3973.30000 | 3971.10000 | 3971.10000 | 22.9370 | 91119.0000 | 3972.57998 2014-07-03 18:33:00 | 3971.56000 | 3973.16000 | 3970.50000 | 3970.52000 | 35.2990 | 140178.6000 | 3971.17999 2014-07-03 18:34:00 | 3971.01000 | 3972.34000 | 3971.01000 | 3972.29000 | 5.1250 | 20352.9800 | 3971.30999 2014-07-03 18:35:00 | 3972.94000 | 3973.05000 | 3972.94000 | 3972.99000 | 1.6070 | 6384.6600 | 3973.03000 2014-07-03 18:36:00 | 3972.99000 | 3973.99000 | 3971.52000 | 3972.90000 | 21.9790 | 87312.8700 | 3972.55999 2014-07-03 18:37:00 | 3971.58000 | 3972.09000 | 3970.50000 | 3971.82000 | 79.4470 | 315484.0200 | 3970.99994 2014-07-03 18:38:00 | 3971.78000 | 3971.78000 | 3970.00000 | 3970.04000 | 44.7690 | 177744.0300 | 3970.24999 2014-07-03 18:39:00 | 3970.05000 | 3970.05000 | 3966.08000 | 3967.65000 | 81.2469 | 322357.7800 | 3967.62994 2014-07-03 18:40:00 | 3967.11000 | 3968.98000 | 3966.59000 | 3967.64000 | 55.7000 | 221001.2800 | 3967.71000 2014-07-03 18:41:00 | 3967.84000 | 3968.93000 | 3967.02000 | 3967.62000 | 8.3230 | 33023.9200 | 3967.79001 2014-07-03 18:42:00 | 3967.61000 | 3968.00000 | 3967.10000 | 3967.20000 | 5.5270 | 21928.9400 | 3967.60000 2014-07-03 18:43:00 | 3967.20000 | 3968.35000 | 3967.10000 | 3967.13000 | 11.3290 | 44946.9200 | 3967.42000 2014-07-03 18:44:00 | 3967.10000 | 3968.29000 | 3966.02000 | 3967.00000 | 31.2750 | 124075.1800 | 3967.22996 2014-07-03 18:45:00 | 3966.94000 | 3968.89000 | 3966.04000 | 3968.86000 | 26.9920 | 107086.1300 | 3967.33001 2014-07-03 18:46:00 | 3968.85000 | 3970.25000 | 3967.89000 | 3970.25000 | 20.7370 | 82321.7100 | 3969.79998 2014-07-03 18:47:00 | 3970.81000 | 3973.78000 | 3969.81000 | 3971.17000 | 64.5720 | 256481.4700 | 3972.02003 2014-07-03 18:48:00 | 3971.17000 | 3974.45000 | 3970.62000 | 3972.62000 | 17.5720 | 69794.8600 | 3971.94001 2014-07-03 18:49:00 | 3972.15000 | 3973.00000 | 3971.78000 | 3971.87000 | 14.8340 | 58924.4200 | 3972.25001 2014-07-03 18:50:00 | 3971.84000 | 3972.52000 | 3971.84000 | 3972.23000 | 4.8090 | 19101.6700 | 3972.07000 2014-07-03 18:51:00 | 3972.23000 | 3972.52000 | 3970.05000 | 3970.79000 | 30.6950 | 121902.2500 | 3971.39996 2014-07-03 18:52:00 | 3969.18000 | 3971.48000 | 3968.83000 | 3968.84000 | 56.8680 | 225775.6100 | 3970.16997 2014-07-03 18:53:00 | 3968.90000 | 3970.81000 | 3968.87000 | 3969.80000 | 25.0470 | 99436.9500 | 3970.00998 2014-07-03 18:54:00 | 3969.68000 | 3970.46000 | 3969.68000 | 3970.01000 | 12.5400 | 49784.1600 | 3970.03000 2014-07-03 18:55:00 | 3970.01000 | 3970.69000 | 3968.32000 | 3968.32000 | 24.9990 | 99245.2200 | 3969.96999 2014-07-03 18:56:00 | 3966.55000 | 3969.14000 | 3963.00000 | 3967.42000 | 129.7070 | 514489.1300 | 3966.54990 2014-07-03 18:57:00 | 3967.36000 | 3968.50000 | 3962.00000 | 3967.15000 | 75.0550 | 297573.7500 | 3964.73991 2014-07-03 18:58:00 | 3968.49000 | 3974.77000 | 3965.99000 | 3970.01000 | 60.6590 | 240875.1500 | 3970.96999 2014-07-03 18:59:00 | 3971.01000 | 3972.01000 | 3970.02000 | 3971.97000 | 40.3170 | 160118.0000 | 3971.47997 2014-07-03 19:00:00 | 3971.97000 | 3971.98000 | 3969.93000 | 3970.01000 | 26.0110 | 103296.3200 | 3971.26001 2014-07-03 19:01:00 | 3970.25000 | 3971.29000 | 3967.33000 | 3969.01000 | 37.4910 | 148809.4000 | 3969.20001 2014-07-03 19:02:00 | 3969.04000 | 3971.98000 | 3969.04000 | 3970.28000 | 39.0430 | 155024.1400 | 3970.60003 2014-07-03 19:03:00 | 3970.34000 | 3971.97000 | 3967.54000 | 3968.58000 | 26.8020 | 106403.6800 | 3969.99001 2014-07-03 19:04:00 | 3968.60000 | 3968.62000 | 3967.64000 | 3968.62000 | 3.1370 | 12449.4100 | 3968.57000 2014-07-03 19:05:00 | 3967.72000 | 3968.62000 | 3967.66000 | 3968.62000 | 1.1820 | 4690.0600 | 3967.90000 2014-07-03 19:06:00 | 3968.62000 | 3968.93000 | 3967.67000 | 3968.93000 | 7.7800 | 30873.7700 | 3968.35000 2014-07-03 19:07:00 | 3968.95000 | 3971.51000 | 3968.95000 | 3970.39000 | 23.9610 | 95136.7300 | 3970.48001 2014-07-03 19:08:00 | 3970.84000 | 3971.53000 | 3969.71000 | 3969.71000 | 11.1370 | 44220.0300 | 3970.54999 2014-07-03 19:09:00 | 3969.62000 | 3969.62000 | 3967.82000 | 3968.96000 | 24.2220 | 96132.1300 | 3968.79001 2014-07-03 19:10:00 | 3968.82000 | 3971.55000 | 3968.64000 | 3971.18000 | 39.0940 | 155194.7300 | 3969.78004 2014-07-03 19:11:00 | 3971.18000 | 3971.51000 | 3970.89000 | 3970.89000 | 0.6090 | 2418.6100 | 3971.45000 2014-07-03 19:12:00 | 3971.14000 | 3971.14000 | 3971.05000 | 3971.05000 | 0.2000 | 794.2200 | 3971.12000 2014-07-03 19:13:00 | . | . | . | . | . | . | . 2014-07-03 19:14:00 | 3971.52000 | 3971.99000 | 3971.52000 | 3971.74000 | 0.1900 | 754.6300 | 3971.74000 2014-07-03 19:15:00 | 3971.73000 | 3972.00000 | 3971.73000 | 3972.00000 | 0.3000 | 1191.5700 | 3971.90000 2014-07-03 19:16:00 | 3971.94000 | 3973.84000 | 3971.93000 | 3972.64000 | 22.8500 | 90769.4700 | 3972.41000 2014-07-03 19:17:00 | 3972.16000 | 3972.79000 | 3972.02000 | 3972.16000 | 2.8940 | 11495.5800 | 3972.21000 2014-07-03 19:18:00 | 3972.03000 | 3972.03000 | 3971.98000 | 3971.98000 | 5.3860 | 21393.2000 | 3971.99999 2014-07-03 19:19:00 | 3971.91000 | 3971.91000 | 3968.69000 | 3969.66000 | 25.4740 | 101128.3500 | 3969.87003 2014-07-03 19:20:00 | 3969.62000 | 3969.66000 | 3966.62000 | 3969.46000 | 9.1880 | 36461.5600 | 3968.39000 2014-07-03 19:21:00 | 3967.52000 | 3969.48000 | 3967.50000 | 3969.36000 | 54.8730 | 217774.9600 | 3968.71004 2014-07-03 19:22:00 | 3968.80000 | 3968.80000 | 3967.78000 | 3968.57000 | 2.8070 | 11138.9800 | 3968.28000 2014-07-03 19:23:00 | 3967.78000 | 3968.78000 | 3967.78000 | 3968.78000 | 1.9560 | 7762.3100 | 3968.46000 2014-07-03 19:24:00 | 3968.78000 | 3968.78000 | 3967.78000 | 3968.75000 | 2.3190 | 9202.3900 | 3968.26000 2014-07-03 19:25:00 | 3968.02000 | 3968.80000 | 3968.02000 | 3968.79000 | 6.1760 | 24510.6300 | 3968.68999 2014-07-03 19:26:00 | 3968.95000 | 3970.62000 | 3968.93000 | 3969.22000 | 16.4910 | 65461.2300 | 3969.51000 2014-07-03 19:27:00 | 3970.00000 | 3971.82000 | 3969.19000 | 3970.74000 | 32.8610 | 130475.4500 | 3970.53001 2014-07-03 19:28:00 | 3969.73000 | 3970.80000 | 3969.73000 | 3970.76000 | 31.4930 | 125025.6300 | 3969.95002 2014-07-03 19:29:00 | . | . | . | . | . | . | . 2014-07-03 19:30:00 | 3969.80000 | 3969.80000 | 3969.60000 | 3969.60000 | 0.8560 | 3398.0900 | 3969.73000 2014-07-03 19:31:00 | 3969.58000 | 3971.24000 | 3967.47000 | 3969.95000 | 24.4730 | 97143.5600 | 3969.42002 2014-07-03 19:32:00 | 3969.56000 | 3969.56000 | 3967.46000 | 3968.99000 | 19.2060 | 76222.3900 | 3968.67998 2014-07-03 19:33:00 | 3969.61000 | 3969.61000 | 3968.62000 | 3968.62000 | 0.5800 | 2302.0400 | 3969.04000 2014-07-03 19:34:00 | 3968.95000 | 3969.68000 | 3966.66000 | 3967.41000 | 23.4940 | 93236.0200 | 3968.50002 2014-07-03 19:35:00 | 3966.76000 | 3969.14000 | 3966.66000 | 3967.69000 | 43.5490 | 172798.3700 | 3967.90999 2014-07-03 19:36:00 | 3968.32000 | 3968.82000 | 3966.06000 | 3968.07000 | 13.3420 | 52931.9200 | 3967.31001 2014-07-03 19:37:00 | 3968.04000 | 3969.75000 | 3967.72000 | 3968.28000 | 12.9750 | 51498.5500 | 3969.05998 2014-07-03 19:38:00 | 3967.74000 | 3971.76000 | 3966.07000 | 3969.99000 | 38.9320 | 154458.4800 | 3967.39002 2014-07-03 19:39:00 | 3969.92000 | 3970.69000 | 3969.01000 | 3970.05000 | 32.8730 | 130505.7000 | 3970.00002 2014-07-03 19:40:00 | 3970.01000 | 3971.16000 | 3969.09000 | 3970.80000 | 27.0190 | 107263.1800 | 3969.91999 2014-07-03 19:41:00 | 3970.47000 | 3971.08000 | 3969.06000 | 3969.63000 | 10.7290 | 42596.9500 | 3970.26000 2014-07-03 19:42:00 | 3970.08000 | 3970.08000 | 3969.00000 | 3969.64000 | 2.2890 | 9086.2600 | 3969.53000 2014-07-03 19:43:00 | 3969.60000 | 3969.64000 | 3969.00000 | 3969.55000 | 2.0800 | 8256.3400 | 3969.39000 2014-07-03 19:44:00 | 3969.55000 | 3969.57000 | 3967.85000 | 3968.31000 | 14.0280 | 55672.6300 | 3968.67999 2014-07-03 19:45:00 | 3968.98000 | 3969.50000 | 3968.37000 | 3969.49000 | 22.6820 | 90024.7000 | 3968.99001 2014-07-03 19:46:00 | 3969.49000 | 3969.50000 | 3967.50000 | 3969.01000 | 7.1000 | 28178.9200 | 3968.86000 2014-07-03 19:47:00 | 3969.02000 | 3969.51000 | 3967.26000 | 3968.85000 | 29.9600 | 118897.2600 | 3968.53000 2014-07-03 19:48:00 | 3968.64000 | 3969.61000 | 3967.32000 | 3968.42000 | 27.6740 | 109827.8500 | 3968.63003 2014-07-03 19:49:00 | 3968.42000 | 3969.64000 | 3967.15000 | 3968.67000 | 12.4360 | 49345.7500 | 3967.97999 2014-07-03 19:50:00 | 3967.34000 | 3968.65000 | 3966.53000 | 3968.61000 | 39.8250 | 158023.1900 | 3967.93995 2014-07-03 19:51:00 | 3968.46000 | 3969.62000 | 3967.06000 | 3968.33000 | 7.6370 | 30308.3000 | 3968.60999 2014-07-03 19:52:00 | 3969.62000 | 3970.17000 | 3969.09000 | 3969.97000 | 12.0130 | 47687.3400 | 3969.64001 2014-07-03 19:53:00 | 3969.94000 | 3970.42000 | 3969.76000 | 3970.42000 | 6.3050 | 25031.8700 | 3970.15999 2014-07-03 19:54:00 | 3970.10000 | 3970.10000 | 3970.09999 | 3970.10000 | 5.3650 | 21299.5900 | 3970.09999 2014-07-03 19:55:00 | 3970.89000 | 3970.89000 | 3970.89000 | 3970.89000 | 0.0200 | 79.4200 | 3970.89000 2014-07-03 19:56:00 | 3971.12000 | 3971.20000 | 3970.21000 | 3971.20000 | 3.4570 | 13727.9800 | 3971.07000 2014-07-03 19:57:00 | 3971.52000 | 3972.02000 | 3971.51000 | 3971.68000 | 17.0480 | 67714.3400 | 3971.97999 2014-07-03 19:58:00 | 3972.00000 | 3972.01000 | 3971.68000 | 3971.68000 | 0.6030 | 2395.0900 | 3971.95000 2014-07-03 19:59:00 | 3971.99000 | 3972.42000 | 3971.78000 | 3972.39000 | 2.7010 | 10728.2600 | 3971.96000 2014-07-03 20:00:00 | 3972.35000 | 3973.96000 | 3971.94000 | 3973.94000 | 15.3470 | 60970.6000 | 3972.79999 2014-07-03 20:01:00 | 3973.95000 | 3975.00000 | 3972.41000 | 3974.07000 | 16.7520 | 66566.6600 | 3973.65001 2014-07-03 20:02:00 | 3974.11000 | 3975.00000 | 3971.42000 | 3972.81000 | 43.5070 | 172857.7600 | 3973.09997 2014-07-03 20:03:00 | 3972.79000 | 3973.89000 | 3972.08000 | 3972.79000 | 17.1190 | 68009.9000 | 3972.77000 2014-07-03 20:04:00 | 3972.76000 | 3972.81000 | 3972.76000 | 3972.81000 | 1.0510 | 4175.4000 | 3972.79000 2014-07-03 20:05:00 | 3973.00000 | 3973.18000 | 3973.00000 | 3973.18000 | 5.3620 | 21303.5400 | 3973.06000 2014-07-03 20:06:00 | 3973.02000 | 3973.20000 | 3973.00000 | 3973.20000 | 7.0580 | 28041.8800 | 3973.06000 2014-07-03 20:07:00 | 3973.22000 | 3973.22000 | 3973.00000 | 3973.00000 | 4.0180 | 15963.9300 | 3973.10000 2014-07-03 20:08:00 | 3973.00000 | 3974.00000 | 3973.00000 | 3974.00000 | 23.1600 | 92032.7800 | 3973.78000 2014-07-03 20:09:00 | 3974.00000 | 3977.88000 | 3973.69000 | 3974.37000 | 65.2780 | 259539.9300 | 3975.91997 2014-07-03 20:10:00 | 3974.70000 | 3975.27000 | 3974.40000 | 3974.48000 | 21.9790 | 87363.1200 | 3974.83999 2014-07-03 20:11:00 | 3974.40000 | 3974.51000 | 3969.94000 | 3969.94000 | 19.5490 | 77639.4600 | 3971.53000 2014-07-03 20:12:00 | 3969.94000 | 3971.21000 | 3969.05000 | 3969.51000 | 35.8210 | 142212.8300 | 3970.10001 2014-07-03 20:13:00 | 3970.07000 | 3970.07000 | 3969.00000 | 3969.00000 | 9.5370 | 37855.1600 | 3969.28999 2014-07-03 20:14:00 | 3969.35000 | 3969.49000 | 3968.30000 | 3968.81000 | 31.6990 | 125810.8300 | 3968.91999 2014-07-03 20:15:00 | 3969.12000 | 3969.33000 | 3966.00000 | 3967.45000 | 36.1140 | 143282.1500 | 3967.50004 2014-07-03 20:16:00 | 3967.53000 | 3968.35000 | 3966.00000 | 3967.05000 | 54.3750 | 215693.3100 | 3966.76993 2014-07-03 20:17:00 | 3967.05000 | 3967.60000 | 3966.00000 | 3966.31000 | 21.7730 | 86360.0900 | 3966.38002 2014-07-03 20:18:00 | 3966.31000 | 3969.95000 | 3966.00000 | 3969.51000 | 13.1200 | 52054.4800 | 3967.57000 2014-07-03 20:19:00 | 3970.02000 | 3975.40000 | 3968.88000 | 3973.32000 | 51.7630 | 205587.7300 | 3971.71004 2014-07-03 20:20:00 | 3971.60000 | 3973.32000 | 3966.20000 | 3973.32000 | 5.5340 | 21978.3200 | 3971.51001 2014-07-03 20:21:00 | 3973.32000 | 3974.03000 | 3969.51000 | 3973.74000 | 8.8920 | 35328.0500 | 3973.01000 2014-07-03 20:22:00 | 3971.25000 | 3972.37000 | 3969.39000 | 3970.19000 | 41.5290 | 164903.0900 | 3970.78999 2014-07-03 20:23:00 | 3970.21000 | 3972.38000 | 3968.87000 | 3968.96000 | 15.6180 | 62008.8100 | 3970.33999 2014-07-03 20:24:00 | 3968.87000 | 3970.26000 | 3966.08000 | 3968.60000 | 27.4490 | 108914.9100 | 3967.89999 2014-07-03 20:25:00 | 3969.63000 | 3969.63000 | 3969.01000 | 3969.01000 | 8.1300 | 32268.1300 | 3969.02000 2014-07-03 20:26:00 | 3969.64000 | 3970.13000 | 3969.00000 | 3969.65000 | 53.5551 | 212591.5900 | 3969.58993 2014-07-03 20:27:00 | 3970.02000 | 3972.51000 | 3969.34000 | 3970.66000 | 43.9120 | 174365.7300 | 3970.80002 2014-07-03 20:28:00 | 3971.41000 | 3972.32000 | 3969.58000 | 3971.88000 | 33.6930 | 133798.4400 | 3971.10003 2014-07-03 20:29:00 | 3971.88000 | 3972.09000 | 3971.53000 | 3972.09000 | 3.5190 | 13977.1900 | 3971.92000 2014-07-03 20:30:00 | 3972.00000 | 3972.20000 | 3972.00000 | 3972.17000 | 1.9580 | 7777.2600 | 3972.04000 2014-07-03 20:31:00 | 3972.50000 | 3972.60000 | 3972.11000 | 3972.13000 | 1.7660 | 7015.3100 | 3972.43000 2014-07-03 20:32:00 | 3972.60000 | 3974.24000 | 3972.22000 | 3973.48000 | 8.7670 | 34834.5400 | 3973.36999 2014-07-03 20:33:00 | 3973.09000 | 3977.46000 | 3972.90000 | 3974.46000 | 31.8610 | 126638.2300 | 3974.71001 2014-07-03 20:34:00 | 3974.62000 | 3977.88000 | 3972.04000 | 3974.46000 | 45.7300 | 181755.9000 | 3974.54000 2014-07-03 20:35:00 | 3974.19000 | 3974.66000 | 3970.83000 | 3971.76000 | 31.4940 | 125130.1600 | 3973.14003 2014-07-03 20:36:00 | 3971.12000 | 3975.08000 | 3971.12000 | 3974.73000 | 44.4970 | 176777.1300 | 3972.78997 2014-07-03 20:37:00 | 3974.70000 | 3975.64000 | 3972.28000 | 3972.28000 | 48.9601 | 194582.9400 | 3974.32000 2014-07-03 20:38:00 | 3972.80000 | 3972.80000 | 3971.00000 | 3971.00000 | 8.5320 | 33891.2000 | 3972.25000 2014-07-03 20:39:00 | 3971.74000 | 3975.52000 | 3971.14000 | 3975.45000 | 22.6350 | 89921.4500 | 3972.66997 2014-07-03 20:40:00 | 3975.48000 | 3978.10000 | 3975.12000 | 3978.10000 | 36.6750 | 145835.9800 | 3976.44005 2014-07-03 20:41:00 | 3978.04000 | 3978.19000 | 3976.60000 | 3977.40000 | 31.5520 | 125499.6500 | 3977.55002 2014-07-03 20:42:00 | 3978.51000 | 3979.86000 | 3977.24000 | 3977.65000 | 11.7630 | 46794.9700 | 3978.15001 2014-07-03 20:43:00 | 3977.44000 | 3978.50000 | 3976.00000 | 3976.92000 | 2.8990 | 11530.1400 | 3977.28000 2014-07-03 20:44:00 | 3977.02000 | 3977.03000 | 3977.02000 | 3977.02000 | 0.7450 | 2962.8800 | 3977.02000 2014-07-03 20:45:00 | . | . | . | . | . | . | . 2014-07-03 20:46:00 | 3977.90000 | 3978.00000 | 3976.23000 | 3977.13000 | 17.8630 | 71046.3100 | 3977.29001 2014-07-03 20:47:00 | 3977.10000 | 3977.62000 | 3976.25000 | 3977.59000 | 29.7600 | 118345.7800 | 3976.67000 2014-07-03 20:48:00 | 3976.64000 | 3977.60000 | 3976.33000 | 3976.33000 | 23.1100 | 91900.8500 | 3976.67000 2014-07-03 20:49:00 | 3977.57000 | 3977.58000 | 3976.64000 | 3976.64000 | 2.4000 | 9544.6800 | 3976.95000 2014-07-03 20:50:00 | 3977.57000 | 3977.64000 | 3976.43000 | 3976.43000 | 6.5740 | 26147.8600 | 3977.47001 2014-07-03 20:51:00 | 3976.47000 | 3977.64000 | 3976.47000 | 3976.68000 | 9.0390 | 35948.8100 | 3977.08000 2014-07-03 20:52:00 | 3976.68000 | 3978.00000 | 3976.68000 | 3977.24000 | 10.9100 | 43389.0200 | 3977.00000 2014-07-03 20:53:00 | 3977.47000 | 3977.48000 | 3977.15000 | 3977.15000 | 5.5760 | 22177.3700 | 3977.28999 2014-07-03 20:54:00 | 3977.25000 | 3978.36000 | 3977.25000 | 3978.36000 | 12.8510 | 51119.1700 | 3977.84000 2014-07-03 20:55:00 | 3977.41000 | 3982.30000 | 3977.40000 | 3982.30000 | 17.4820 | 69589.8300 | 3980.66001 2014-07-03 20:56:00 | 3982.30000 | 3984.01000 | 3981.97000 | 3982.48000 | 19.8060 | 78886.0200 | 3982.93998 2014-07-03 20:57:00 | 3983.63000 | 3986.01000 | 3982.48000 | 3985.96000 | 34.7540 | 138472.0400 | 3984.35003 2014-07-03 20:58:00 | 3985.96000 | 3987.93000 | 3985.54000 | 3986.21000 | 20.4540 | 81530.5600 | 3986.04002 2014-07-03 20:59:00 | 3987.80000 | 3987.80000 | 3985.08000 | 3985.70000 | 34.7020 | 138315.4900 | 3985.81002 2014-07-03 21:00:00 | 3986.50000 | 3988.10000 | 3985.73000 | 3986.01000 | 55.5069 | 221301.7000 | 3986.91996 2014-07-03 21:01:00 | 3986.03000 | 3988.05000 | 3985.33000 | 3986.51000 | 39.3270 | 156806.1900 | 3987.23997 2014-07-03 21:02:00 | 3985.41000 | 3986.84000 | 3982.98000 | 3983.00000 | 57.1329 | 227717.0300 | 3985.74004 2014-07-03 21:03:00 | 3983.00000 | 3983.00000 | 3976.42000 | 3978.82000 | 70.7679 | 281567.8800 | 3978.74996 2014-07-03 21:04:00 | 3979.94000 | 3986.61000 | 3976.45000 | 3981.65000 | 70.5780 | 281061.2300 | 3982.27996 2014-07-03 21:05:00 | 3983.00000 | 3983.04000 | 3979.27000 | 3979.85000 | 31.3060 | 124630.8600 | 3981.04997 2014-07-03 21:06:00 | 3979.50000 | 3980.96000 | 3976.11000 | 3979.47000 | 30.7190 | 122191.1100 | 3977.69999 2014-07-03 21:07:00 | 3979.49000 | 3980.71000 | 3979.49000 | 3980.18000 | 4.0510 | 16122.9900 | 3980.00000 2014-07-03 21:08:00 | 3979.89000 | 3980.68000 | 3977.92000 | 3979.31000 | 22.1280 | 88062.7800 | 3979.69999 2014-07-03 21:09:00 | 3980.14000 | 3980.14000 | 3973.10000 | 3976.86000 | 29.1620 | 115992.9700 | 3977.54001 2014-07-03 21:10:00 | 3977.59000 | 3980.95000 | 3976.23000 | 3977.85000 | 46.4910 | 184931.3800 | 3977.79001 2014-07-03 21:11:00 | 3977.97000 | 3978.15000 | 3976.47000 | 3978.15000 | 67.2690 | 267553.5800 | 3977.36998 2014-07-03 21:12:00 | 3978.23000 | 3978.92000 | 3977.74000 | 3977.74000 | 14.3140 | 56949.6500 | 3978.60001 2014-07-03 21:13:00 | 3978.76000 | 3978.86000 | 3978.76000 | 3978.86000 | 0.0510 | 202.9200 | 3978.80000 2014-07-03 21:14:00 | 3978.69000 | 3980.85000 | 3977.71000 | 3979.41000 | 5.6790 | 22599.1300 | 3979.42000 2014-07-03 21:15:00 | 3979.24000 | 3980.04000 | 3978.07000 | 3979.39000 | 35.2200 | 140148.8300 | 3979.24000 2014-07-03 21:16:00 | 3979.39000 | 3979.39000 | 3979.39000 | 3979.39000 | 0.0850 | 338.2500 | 3979.39000 2014-07-03 21:17:00 | 3979.39000 | 3980.00000 | 3978.59000 | 3979.86000 | 16.8920 | 67214.3000 | 3979.06001 2014-07-03 21:18:00 | 3979.66000 | 3980.45000 | 3979.66000 | 3979.91000 | 2.3170 | 9221.1600 | 3979.79000 2014-07-03 21:19:00 | . | . | . | . | . | . | . 2014-07-03 21:20:00 | 3979.92000 | 3980.67000 | 3978.04000 | 3979.33000 | 64.5870 | 257024.6400 | 3979.50995 2014-07-03 21:21:00 | 3979.58000 | 3980.10000 | 3978.90000 | 3979.90000 | 66.2220 | 263538.2800 | 3979.62003 2014-07-03 21:22:00 | 3979.73000 | 3980.08000 | 3978.54000 | 3978.58000 | 59.7210 | 237670.6100 | 3979.68002 2014-07-03 21:23:00 | 3979.47000 | 3979.47000 | 3978.36000 | 3979.12000 | 6.7410 | 26820.2500 | 3978.68000 2014-07-03 21:24:00 | 3978.37000 | 3979.53000 | 3977.82000 | 3978.63000 | 49.4330 | 196688.3100 | 3978.89004 2014-07-03 21:25:00 | 3978.31000 | 3982.97000 | 3978.24000 | 3980.61000 | 67.9089 | 270232.0900 | 3979.32998 2014-07-03 21:26:00 | 3981.58000 | 3984.72000 | 3980.68000 | 3982.22000 | 25.1970 | 100348.5900 | 3982.55998 2014-07-03 21:27:00 | 3981.41000 | 3982.09000 | 3979.26000 | 3980.13000 | 26.6500 | 106089.1200 | 3980.83000 2014-07-03 21:28:00 | 3979.38000 | 3982.40000 | 3979.38000 | 3980.01000 | 23.5490 | 93748.3500 | 3980.98999 2014-07-03 21:29:00 | 3980.74000 | 3981.50000 | 3979.41000 | 3981.49000 | 18.9570 | 75455.1900 | 3980.32999 2014-07-03 21:30:00 | 3981.49000 | 3981.49000 | 3981.11000 | 3981.22000 | 1.1330 | 4510.6400 | 3981.15000 2014-07-03 21:31:00 | 3981.24000 | 3981.24000 | 3981.24000 | 3981.24000 | 0.1000 | 398.1200 | 3981.24000 2014-07-03 21:32:00 | 3981.24000 | 3981.24000 | 3981.24000 | 3981.24000 | 0.1440 | 573.3000 | 3981.24000 2014-07-03 21:33:00 | 3982.00000 | 3982.02000 | 3982.00000 | 3982.02000 | 1.4890 | 5929.2100 | 3982.01000 2014-07-03 21:34:00 | 3982.02000 | 3984.03000 | 3979.47000 | 3982.67000 | 21.4700 | 85502.7200 | 3982.43000 2014-07-03 21:35:00 | 3983.17000 | 3983.87000 | 3982.73000 | 3983.50000 | 5.9880 | 23851.5400 | 3983.22000 2014-07-03 21:36:00 | . | . | . | . | . | . | . 2014-07-03 21:37:00 | 3983.41000 | 3985.00000 | 3982.82000 | 3984.44000 | 13.2950 | 52965.5800 | 3983.86998 2014-07-03 21:38:00 | 3984.66000 | 3985.18000 | 3983.96000 | 3984.14000 | 1.3410 | 5343.5200 | 3984.73000 2014-07-03 21:39:00 | 3984.13000 | 3984.26000 | 3982.54000 | 3983.14000 | 31.8760 | 126976.6200 | 3983.45997 2014-07-03 21:40:00 | 3983.68000 | 3984.42000 | 3980.13000 | 3980.13000 | 30.3380 | 120825.8700 | 3982.65998 2014-07-03 21:41:00 | 3980.41000 | 3980.41000 | 3979.37000 | 3979.45000 | 7.7770 | 30950.5400 | 3979.74999 2014-07-03 21:42:00 | 3979.44000 | 3979.48000 | 3978.00000 | 3979.30000 | 21.8290 | 86854.5600 | 3978.85999 2014-07-03 21:43:00 | 3979.48000 | 3980.00000 | 3978.32000 | 3978.97000 | 55.9089 | 222467.8000 | 3979.10999 2014-07-03 21:44:00 | 3978.96000 | 3979.13000 | 3978.00000 | 3979.03000 | 12.0130 | 47791.8900 | 3978.35001 2014-07-03 21:45:00 | 3978.23000 | 3979.00000 | 3976.38000 | 3976.94000 | 21.5250 | 85616.2100 | 3977.51997 2014-07-03 21:46:00 | 3978.45000 | 3978.79000 | 3977.04000 | 3978.23000 | 60.8510 | 242063.3300 | 3977.97001 2014-07-03 21:47:00 | 3978.79000 | 3979.00000 | 3977.71000 | 3979.00000 | 41.5650 | 165360.7900 | 3978.36995 2014-07-03 21:48:00 | 3978.23000 | 3979.00000 | 3975.81000 | 3977.51000 | 65.4360 | 260306.8300 | 3978.03993 2014-07-03 21:49:00 | 3976.99000 | 3978.81000 | 3976.09000 | 3977.75000 | 78.8130 | 313506.1300 | 3977.85006 2014-07-03 21:50:00 | 3978.47000 | 3978.78000 | 3975.58000 | 3977.45000 | 40.2440 | 160049.0000 | 3976.97004 2014-07-03 21:51:00 | 3977.30000 | 3978.20000 | 3975.73000 | 3976.84000 | 32.5580 | 129481.7300 | 3976.95998 2014-07-03 21:52:00 | 3976.99000 | 3977.97000 | 3976.98000 | 3977.50000 | 23.6190 | 93944.7200 | 3977.50999 2014-07-03 21:53:00 | 3977.28000 | 3978.23000 | 3977.03000 | 3978.07000 | 56.4390 | 224492.7600 | 3977.61999 2014-07-03 21:54:00 | 3977.99000 | 3978.98000 | 3977.56000 | 3978.88000 | 12.0820 | 48065.8700 | 3978.30001 2014-07-03 21:55:00 | 3978.88000 | 3981.28000 | 3978.88000 | 3979.33000 | 39.5240 | 157295.3900 | 3979.74004 2014-07-03 21:56:00 | 3979.25000 | 3979.82000 | 3977.50000 | 3979.34000 | 29.8530 | 118799.2500 | 3979.47002 2014-07-03 21:57:00 | 3978.19000 | 3980.74000 | 3977.70000 | 3980.20000 | 17.8360 | 70979.1000 | 3979.53998 2014-07-03 21:58:00 | 3979.13000 | 3979.47000 | 3976.52000 | 3977.13000 | 46.5870 | 185344.4100 | 3978.45996 2014-07-03 21:59:00 | 3976.55000 | 3978.02000 | 3975.74000 | 3977.65000 | 17.1080 | 68047.1900 | 3977.50999 2014-07-03 22:00:00 | 3976.96000 | 3977.22000 | 3975.11000 | 3977.14000 | 16.1700 | 64298.6800 | 3976.42000 2014-07-03 22:01:00 | 3977.14000 | 3978.06000 | 3975.18000 | 3976.50000 | 25.2630 | 100465.2200 | 3976.77002 2014-07-03 22:02:00 | 3977.08000 | 3981.83000 | 3976.93000 | 3979.90000 | 28.8020 | 114627.1800 | 3979.83001 2014-07-03 22:03:00 | 3980.57000 | 3982.88000 | 3980.57000 | 3981.12000 | 38.4050 | 152899.6800 | 3981.23995 2014-07-03 22:04:00 | 3981.18000 | 3982.88000 | 3977.95000 | 3981.37000 | 24.1630 | 96179.6700 | 3980.45002 2014-07-03 22:05:00 | 3980.90000 | 3981.95000 | 3975.00000 | 3980.16000 | 27.3670 | 108926.0200 | 3980.19998 2014-07-03 22:06:00 | 3980.76000 | 3980.95000 | 3980.76000 | 3980.94000 | 0.2440 | 971.3500 | 3980.92000 2014-07-03 22:07:00 | 3980.94000 | 3985.00000 | 3978.52000 | 3984.22000 | 18.3770 | 73208.8400 | 3983.71999 2014-07-03 22:08:00 | 3983.32000 | 3984.12000 | 3981.41000 | 3983.28000 | 46.0340 | 183357.6900 | 3983.09005 2014-07-03 22:09:00 | 3983.96000 | 3985.34000 | 3982.61000 | 3984.46000 | 11.5930 | 46186.2500 | 3983.98001 2014-07-03 22:10:00 | 3984.08000 | 3985.10000 | 3983.97000 | 3984.49000 | 44.2970 | 176513.8800 | 3984.77997 2014-07-03 22:11:00 | 3985.12000 | 3985.14000 | 3984.01000 | 3984.73000 | 6.4640 | 25755.0500 | 3984.38001 2014-07-03 22:12:00 | 3985.22000 | 3985.30000 | 3985.22000 | 3985.30000 | 0.0800 | 318.8200 | 3985.27000 2014-07-03 22:13:00 | 3985.21000 | 3985.22000 | 3981.66000 | 3983.97000 | 18.6250 | 74200.9400 | 3983.93998 2014-07-03 22:14:00 | 3983.77000 | 3985.08000 | 3980.01000 | 3985.08000 | 8.9700 | 35725.3900 | 3982.76000 2014-07-03 22:15:00 | 3985.00000 | 3986.86000 | 3984.56000 | 3986.12000 | 4.1570 | 16569.6200 | 3985.96000 2014-07-03 22:16:00 | 3986.52000 | 3986.55000 | 3976.00000 | 3980.89000 | 31.6710 | 126110.0400 | 3981.88001 2014-07-03 22:17:00 | 3980.99000 | 3984.77000 | 3980.99000 | 3982.85000 | 32.0260 | 127530.2500 | 3982.07997 2014-07-03 22:18:00 | 3982.84000 | 3987.82000 | 3982.18000 | 3983.76000 | 28.7770 | 114668.1400 | 3984.70998 2014-07-03 22:19:00 | 3983.81000 | 3984.60000 | 3983.60000 | 3984.35000 | 12.4170 | 49472.0200 | 3984.21999 2014-07-03 22:20:00 | 3983.36000 | 3985.61000 | 3983.36000 | 3983.39000 | 21.4970 | 85658.1900 | 3984.65998 2014-07-03 22:21:00 | 3983.35000 | 3984.32000 | 3983.34000 | 3983.51000 | 30.9770 | 123404.0700 | 3983.72998 2014-07-03 22:22:00 | 3984.01000 | 3984.01000 | 3983.49000 | 3983.49000 | 17.8400 | 71074.7300 | 3984.01000 2014-07-03 22:23:00 | 3984.00000 | 3984.66000 | 3978.27000 | 3979.81000 | 96.0750 | 382480.5200 | 3981.05988 2014-07-03 22:24:00 | 3978.41000 | 3980.87000 | 3973.00000 | 3978.47000 | 117.9449 | 469254.4100 | 3978.58985 2014-07-03 22:25:00 | 3978.75000 | 3978.95000 | 3977.55000 | 3978.91000 | 9.1600 | 36443.1700 | 3978.51000 2014-07-03 22:26:00 | 3978.91000 | 3984.00000 | 3978.91000 | 3982.95000 | 16.7620 | 66745.0600 | 3981.93001 2014-07-03 22:27:00 | 3983.51000 | 3984.12000 | 3981.32000 | 3981.32000 | 13.9480 | 55558.5800 | 3983.25999 2014-07-03 22:28:00 | 3981.35000 | 3981.35000 | 3977.60000 | 3979.70000 | 47.3180 | 188248.4400 | 3978.36998 2014-07-03 22:29:00 | 3979.70000 | 3981.25000 | 3977.21000 | 3980.25000 | 21.7030 | 86358.6300 | 3979.11002 2014-07-03 22:30:00 | 3979.23000 | 3982.77000 | 3977.70000 | 3977.70000 | 9.3910 | 37374.5000 | 3979.82000 2014-07-03 22:31:00 | 3974.29000 | 3983.00000 | 3974.10000 | 3983.00000 | 50.2199 | 199932.1100 | 3981.13000 2014-07-03 22:32:00 | 3982.27000 | 3983.00000 | 3980.10000 | 3982.06000 | 28.3350 | 112822.4100 | 3981.72996 2014-07-03 22:33:00 | 3982.59000 | 3983.70000 | 3981.94000 | 3983.65000 | 46.2850 | 184348.4900 | 3982.89994 2014-07-03 22:34:00 | 3983.61000 | 3983.61000 | 3983.61000 | 3983.61000 | 0.5000 | 1991.8100 | 3983.61000 2014-07-03 22:35:00 | . | . | . | . | . | . | . 2014-07-03 22:36:00 | . | . | . | . | . | . | . 2014-07-03 22:37:00 | 3982.69000 | 3982.69000 | 3982.32000 | 3982.32000 | 5.8340 | 23234.7200 | 3982.64001 2014-07-03 22:38:00 | 3983.01000 | 3983.24000 | 3982.25000 | 3982.65000 | 22.8780 | 91117.6000 | 3982.75999 2014-07-03 22:39:00 | 3982.84000 | 3982.91000 | 3981.70000 | 3981.70000 | 16.2500 | 64719.3200 | 3982.73000 2014-07-03 22:40:00 | 3981.70000 | 3983.02000 | 3981.70000 | 3983.02000 | 9.1340 | 36380.0200 | 3982.92001 2014-07-03 22:41:00 | 3983.02000 | 3989.00000 | 3983.02000 | 3983.58000 | 20.6950 | 82493.2600 | 3986.13997 2014-07-03 22:42:00 | 3984.28000 | 3984.60000 | 3983.46000 | 3984.60000 | 17.5170 | 69789.9000 | 3984.11999 2014-07-03 22:43:00 | 3984.72000 | 3985.39000 | 3984.49000 | 3984.49000 | 6.3440 | 25279.4800 | 3984.79001 2014-07-03 22:44:00 | 3985.24000 | 3985.82000 | 3984.37000 | 3985.08000 | 9.2840 | 36996.7000 | 3985.00001 2014-07-03 22:45:00 | 3985.71000 | 3985.75000 | 3985.09000 | 3985.14000 | 3.7210 | 14830.8600 | 3985.72000 2014-07-03 22:46:00 | 3985.80000 | 3987.06000 | 3985.80000 | 3986.86000 | 15.1400 | 60353.6200 | 3986.37000 2014-07-03 22:47:00 | 3987.15000 | 3988.83000 | 3985.82000 | 3986.87000 | 39.0200 | 155569.6000 | 3986.92000 2014-07-03 22:48:00 | 3986.91000 | 3987.15000 | 3986.91000 | 3987.15000 | 0.1510 | 602.0300 | 3986.94000 2014-07-03 22:49:00 | 3987.17000 | 3987.68000 | 3986.70000 | 3987.61000 | 9.5510 | 38081.4100 | 3987.16000 2014-07-03 22:50:00 | 3987.68000 | 3989.00000 | 3985.97000 | 3985.97000 | 20.4540 | 81565.6800 | 3987.76002 2014-07-03 22:51:00 | 3986.53000 | 3987.20000 | 3985.83000 | 3986.79000 | 8.9310 | 35602.8300 | 3986.43000 2014-07-03 22:52:00 | 3986.00000 | 3986.00000 | 3983.08000 | 3984.85000 | 16.1270 | 64259.4000 | 3984.57999 2014-07-03 22:53:00 | 3984.36000 | 3984.36000 | 3983.32000 | 3983.32000 | 1.2290 | 4896.6400 | 3984.25000 2014-07-03 22:54:00 | 3983.01000 | 3987.06000 | 3982.51000 | 3984.03000 | 8.8610 | 35295.7200 | 3983.27000 2014-07-03 22:55:00 | 3983.85000 | 3984.00000 | 3982.99000 | 3982.99000 | 7.5730 | 30168.2600 | 3983.66001 2014-07-03 22:56:00 | 3982.99000 | 3983.95000 | 3982.72000 | 3983.95000 | 23.7980 | 94793.8500 | 3983.26999 2014-07-03 22:57:00 | 3983.95000 | 3984.00000 | 3983.95000 | 3984.00000 | 2.0000 | 7967.9900 | 3983.99000 2014-07-03 22:58:00 | 3983.37000 | 3984.00000 | 3983.05000 | 3983.05000 | 2.2920 | 9129.5500 | 3983.22000 2014-07-03 22:59:00 | 3983.78000 | 3983.78000 | 3983.78000 | 3983.78000 | 0.1000 | 398.3800 | 3983.78000 2014-07-03 23:00:00 | 3983.78000 | 3983.97000 | 3983.78000 | 3983.97000 | 2.4440 | 9736.4700 | 3983.83000 2014-07-03 23:01:00 | 3983.80000 | 3984.00000 | 3983.12000 | 3983.14000 | 11.5040 | 45830.3400 | 3983.86001 2014-07-03 23:02:00 | 3983.84000 | 3983.84000 | 3983.16000 | 3983.16000 | 0.6680 | 2660.7700 | 3983.19000 2014-07-03 23:03:00 | 3983.99000 | 3983.99000 | 3983.14000 | 3983.14000 | 0.5970 | 2377.9800 | 3983.22000 2014-07-03 23:04:00 | 3983.98000 | 3984.28000 | 3983.98000 | 3984.28000 | 8.1910 | 32632.9300 | 3984.00000 2014-07-03 23:05:00 | 3984.32000 | 3984.50000 | 3984.32000 | 3984.50000 | 0.0360 | 143.4400 | 3984.45000 2014-07-03 23:06:00 | . | . | . | . | . | . | . 2014-07-03 23:07:00 | 3984.92000 | 3985.99000 | 3984.12000 | 3985.85000 | 15.5370 | 61914.1100 | 3984.94999 2014-07-03 23:08:00 | 3985.85000 | 3986.19000 | 3985.83000 | 3986.19000 | 0.2330 | 928.7400 | 3986.00000 2014-07-03 23:09:00 | 3985.82000 | 3986.31000 | 3985.80000 | 3986.09000 | 0.8620 | 3435.9700 | 3986.05000 2014-07-03 23:10:00 | 3986.30000 | 3986.35000 | 3985.83000 | 3985.92000 | 8.4060 | 33507.1300 | 3986.09999 2014-07-03 23:11:00 | 3985.82000 | 3985.82000 | 3983.87000 | 3984.07000 | 3.6870 | 14691.6400 | 3984.71000 2014-07-03 23:12:00 | 3984.06000 | 3985.00000 | 3984.05000 | 3985.00000 | 1.3280 | 5291.5400 | 3984.59000 2014-07-03 23:13:00 | 3984.28000 | 3985.07000 | 3984.07000 | 3985.00000 | 1.1240 | 4478.4900 | 3984.42000 2014-07-03 23:14:00 | . | . | . | . | . | . | . 2014-07-03 23:15:00 | 3984.28000 | 3984.28000 | 3982.00000 | 3983.32000 | 50.7190 | 202035.7400 | 3983.42999 2014-07-03 23:16:00 | 3983.65000 | 3984.36000 | 3981.98000 | 3983.52000 | 51.3279 | 204437.6600 | 3982.96997 2014-07-03 23:17:00 | 3984.31000 | 3984.80000 | 3983.50000 | 3984.27000 | 25.6100 | 102031.8400 | 3984.06000 2014-07-03 23:18:00 | 3984.27000 | 3984.84000 | 3983.91000 | 3984.84000 | 4.6310 | 18453.1600 | 3984.70000 2014-07-03 23:19:00 | 3984.82000 | 3986.13000 | 3984.49000 | 3986.13000 | 20.3330 | 81047.3900 | 3986.00002 2014-07-03 23:20:00 | 3986.13000 | 3989.50000 | 3986.13000 | 3989.22000 | 24.6940 | 98461.0900 | 3987.25002 2014-07-03 23:21:00 | 3988.29000 | 3989.96000 | 3988.29000 | 3989.96000 | 10.3910 | 41448.4900 | 3988.88000 2014-07-03 23:22:00 | 3989.24000 | 3989.94000 | 3989.24000 | 3989.25000 | 4.3060 | 17178.3400 | 3989.40000 2014-07-03 23:23:00 | 3988.75000 | 3990.54000 | 3988.07000 | 3988.07000 | 86.5320 | 345186.4700 | 3989.12004 2014-07-03 23:24:00 | 3989.28000 | 3989.28000 | 3988.11000 | 3988.62000 | 31.4850 | 125576.6300 | 3988.45996 2014-07-03 23:25:00 | 3988.00000 | 3989.98000 | 3986.00000 | 3987.01000 | 54.5920 | 217707.9800 | 3987.91003 2014-07-03 23:26:00 | 3987.82000 | 3990.00000 | 3983.00000 | 3986.89000 | 87.3080 | 348170.2100 | 3987.83996 2014-07-03 23:27:00 | 3987.47000 | 3990.00000 | 3987.47000 | 3989.97000 | 15.9160 | 63490.1500 | 3989.07998 2014-07-03 23:28:00 | 3989.90000 | 3990.00000 | 3989.00000 | 3990.00000 | 16.6910 | 66585.7200 | 3989.32000 2014-07-03 23:29:00 | 3989.98000 | 3989.98000 | 3989.00000 | 3989.98000 | 4.4500 | 17754.2800 | 3989.72000 2014-07-03 23:30:00 | 3989.00000 | 3989.98000 | 3988.38000 | 3988.85000 | 72.7330 | 290146.4100 | 3989.20005 2014-07-03 23:31:00 | 3988.75000 | 3990.00000 | 3986.82000 | 3990.00000 | 104.7489 | 417914.4800 | 3989.67997 2014-07-03 23:32:00 | 3988.92000 | 3993.00000 | 3988.92000 | 3992.66000 | 64.2039 | 256286.7200 | 3991.76006 2014-07-03 23:33:00 | 3993.00000 | 3996.00000 | 3992.55000 | 3993.84000 | 62.1390 | 248205.4100 | 3994.35998 2014-07-03 23:34:00 | 3993.84000 | 3994.00000 | 3989.97000 | 3991.94000 | 52.8490 | 210981.0300 | 3992.14999 2014-07-03 23:35:00 | 3991.23000 | 3992.58000 | 3990.93000 | 3991.65000 | 36.1110 | 144142.6500 | 3991.65001 2014-07-03 23:36:00 | 3991.65000 | 3996.00000 | 3991.17000 | 3992.53000 | 39.4270 | 157430.6500 | 3992.96997 2014-07-03 23:37:00 | 3992.26000 | 3992.74000 | 3990.99000 | 3990.99000 | 24.4780 | 97712.1400 | 3991.82999 2014-07-03 23:38:00 | 3990.99000 | 3991.92000 | 3990.90000 | 3990.99000 | 21.4340 | 85542.1000 | 3990.95002 2014-07-03 23:39:00 | 3990.66000 | 3990.66000 | 3989.08000 | 3990.00000 | 2.6900 | 10731.9100 | 3989.56000 2014-07-03 23:40:00 | 3990.04000 | 3991.12000 | 3990.00000 | 3991.11000 | 2.9720 | 11859.9900 | 3990.57000 2014-07-03 23:41:00 | 3991.20000 | 3994.03000 | 3990.20000 | 3991.01000 | 11.1700 | 44576.7100 | 3990.75000 2014-07-03 23:42:00 | 3991.00000 | 3992.55000 | 3990.97000 | 3991.55000 | 4.4540 | 17779.3300 | 3991.77000 2014-07-03 23:43:00 | 3991.23000 | 3993.05000 | 3991.13000 | 3992.53000 | 17.4410 | 69632.3600 | 3992.45000 2014-07-03 23:44:00 | 3991.73000 | 3992.84000 | 3991.02000 | 3992.84000 | 0.6290 | 2510.9300 | 3991.93000 2014-07-03 23:45:00 | 3992.02000 | 3992.69000 | 3992.00000 | 3992.55000 | 15.0440 | 60061.8800 | 3992.41002 2014-07-03 23:46:00 | 3991.73000 | 3991.76000 | 3990.20000 | 3990.20000 | 9.4540 | 37731.3900 | 3991.05001 2014-07-03 23:47:00 | 3990.20000 | 3991.05000 | 3990.20000 | 3990.20000 | 0.6510 | 2598.0500 | 3990.85000 2014-07-03 23:48:00 | 3990.20000 | 3990.66000 | 3990.20000 | 3990.66000 | 0.2500 | 997.5700 | 3990.29000 2014-07-03 23:49:00 | 3990.66000 | 3991.85000 | 3990.23000 | 3991.23000 | 27.5490 | 109954.8400 | 3991.24999 2014-07-03 23:50:00 | 3990.53000 | 3991.52000 | 3990.41000 | 3991.39000 | 28.3840 | 113278.8900 | 3990.94003 2014-07-03 23:51:00 | 3990.46000 | 3991.49000 | 3990.12000 | 3990.12000 | 30.8460 | 123102.6100 | 3990.87997 2014-07-03 23:52:00 | 3990.90000 | 3992.53000 | 3990.14000 | 3991.38000 | 15.3900 | 61430.8400 | 3991.61000 2014-07-03 23:53:00 | 3991.24000 | 3992.00000 | 3990.05000 | 3990.48000 | 9.0130 | 35972.2700 | 3991.15001 2014-07-03 23:54:00 | 3990.53000 | 3991.00000 | 3989.94000 | 3991.00000 | 24.4380 | 97507.7700 | 3990.00999 2014-07-03 23:55:00 | 3990.97000 | 3991.00000 | 3990.20000 | 3990.22000 | 22.5560 | 90007.7100 | 3990.40998 2014-07-03 23:56:00 | 3990.99000 | 3991.07000 | 3990.41000 | 3991.02000 | 10.7450 | 42883.5300 | 3991.01999 2014-07-03 23:57:00 | 3990.99000 | 3992.00000 | 3990.68000 | 3990.68000 | 26.5160 | 105823.1700 | 3990.91997 2014-07-03 23:58:00 | 3991.02000 | 3991.02000 | 3990.05000 | 3990.05000 | 1.6040 | 6401.4900 | 3990.95000 2014-07-03 23:59:00 | 3990.05000 | 3991.00000 | 3990.00000 | 3990.18000 | 10.0870 | 40248.6100 | 3990.14999 2014-07-04 00:00:00 | 3990.02000 | 3990.03000 | 3989.72000 | 3989.84000 | 31.3700 | 125162.2300 | 3989.87000 2014-07-04 00:01:00 | 3989.94000 | 3989.94000 | 3988.00000 | 3988.02000 | 21.8490 | 87149.1400 | 3988.69999 2014-07-04 00:02:00 | 3988.02000 | 3988.94000 | 3988.00000 | 3988.94000 | 8.0220 | 31993.9200 | 3988.27000 2014-07-04 00:03:00 | 3988.02000 | 3988.65000 | 3988.00000 | 3988.58000 | 1.9820 | 7904.9000 | 3988.35000 2014-07-04 00:04:00 | 3988.03000 | 3988.60000 | 3988.00000 | 3988.00000 | 1.2770 | 5093.1300 | 3988.35000 2014-07-04 00:05:00 | 3988.05000 | 3988.97000 | 3988.02000 | 3988.97000 | 6.5000 | 25926.0000 | 3988.62000 2014-07-04 00:06:00 | 3988.02000 | 3988.78000 | 3988.00000 | 3988.76000 | 7.3540 | 29328.5700 | 3988.11001 2014-07-04 00:07:00 | 3988.88000 | 3988.90000 | 3988.02000 | 3988.04000 | 2.9160 | 11629.8300 | 3988.28000 2014-07-04 00:08:00 | 3988.04000 | 3988.94000 | 3988.02000 | 3988.02000 | 1.9740 | 7872.5000 | 3988.09000 2014-07-04 00:09:00 | 3988.04000 | 3988.96000 | 3988.02000 | 3988.96000 | 12.4230 | 49545.7200 | 3988.23001 2014-07-04 00:10:00 | 3988.24000 | 3988.96000 | 3988.02000 | 3988.96000 | 3.6170 | 14425.6100 | 3988.28000 2014-07-04 00:11:00 | 3988.07000 | 3988.07000 | 3987.05000 | 3987.05000 | 24.2970 | 96896.7100 | 3988.00998 2014-07-04 00:12:00 | 3987.41000 | 3987.96000 | 3986.17000 | 3986.74000 | 58.9651 | 235117.3100 | 3987.39993 2014-07-04 00:13:00 | 3986.23000 | 3986.48000 | 3985.33000 | 3986.22000 | 23.2600 | 92714.0000 | 3985.98000 2014-07-04 00:14:00 | 3985.52000 | 3985.57000 | 3984.83000 | 3985.00000 | 7.1380 | 28445.9600 | 3985.14000 2014-07-04 00:15:00 | 3984.17000 | 3986.00000 | 3984.11000 | 3985.03000 | 20.4150 | 81353.3800 | 3984.97997 2014-07-04 00:16:00 | 3984.51000 | 3985.90000 | 3983.10000 | 3985.85000 | 71.4490 | 284700.7800 | 3984.66998 2014-07-04 00:17:00 | 3985.95000 | 3987.29000 | 3984.58000 | 3985.54000 | 100.1720 | 399233.4500 | 3985.48005 2014-07-04 00:18:00 | 3985.55000 | 3987.87000 | 3985.55000 | 3987.38000 | 40.9510 | 163265.0500 | 3986.84001 2014-07-04 00:19:00 | 3987.67000 | 3987.69000 | 3985.56000 | 3986.79000 | 25.8340 | 102991.5700 | 3986.67003 2014-07-04 00:20:00 | 3986.82000 | 3988.10000 | 3986.69000 | 3987.79000 | 9.7930 | 39048.7100 | 3987.41001 2014-07-04 00:21:00 | 3988.00000 | 3988.35000 | 3987.48000 | 3987.76000 | 15.9230 | 63501.0900 | 3988.01001 2014-07-04 00:22:00 | 3987.76000 | 3988.49000 | 3987.08000 | 3987.17000 | 82.2499 | 328010.9800 | 3987.98000 2014-07-04 00:23:00 | 3987.55000 | 3988.50000 | 3987.00000 | 3987.28000 | 23.8050 | 94921.6900 | 3987.46997 2014-07-04 00:24:00 | 3987.28000 | 3988.69000 | 3986.62000 | 3987.12000 | 39.8800 | 159036.5700 | 3987.88000 2014-07-04 00:25:00 | 3987.12000 | 3988.00000 | 3987.12000 | 3987.14000 | 22.2400 | 88679.0200 | 3987.37000 2014-07-04 00:26:00 | 3988.00000 | 3988.02000 | 3987.12000 | 3987.12000 | 15.0070 | 59840.8000 | 3987.52999 2014-07-04 00:27:00 | 3987.14000 | 3987.52000 | 3987.12000 | 3987.12000 | 14.2810 | 56943.8900 | 3987.39000 2014-07-04 00:28:00 | 3987.45000 | 3987.45000 | 3985.47000 | 3985.47000 | 27.8680 | 111091.5600 | 3986.34999 2014-07-04 00:29:00 | 3985.37000 | 3987.02000 | 3985.37000 | 3986.10000 | 45.5570 | 181600.8600 | 3986.22997 2014-07-04 00:30:00 | 3986.19000 | 3986.21000 | 3984.56000 | 3985.61000 | 9.0730 | 36158.0500 | 3985.24001 2014-07-04 00:31:00 | 3984.62000 | 3986.24000 | 3984.51000 | 3985.68000 | 3.0800 | 12277.2300 | 3986.11000 2014-07-04 00:32:00 | 3986.00000 | 3986.05000 | 3985.68000 | 3985.68000 | 3.2970 | 13141.1300 | 3985.78000 2014-07-04 00:33:00 | 3986.00000 | 3986.18000 | 3986.00000 | 3986.18000 | 1.7960 | 7159.0900 | 3986.13000 2014-07-04 00:34:00 | 3986.72000 | 3986.74000 | 3986.18000 | 3986.72000 | 2.8390 | 11318.3000 | 3986.72000 2014-07-04 00:35:00 | 3986.72000 | 3987.50000 | 3986.00000 | 3987.46000 | 11.0920 | 44218.7200 | 3986.54001 2014-07-04 00:36:00 | 3987.27000 | 3987.52000 | 3986.33000 | 3986.71000 | 10.2330 | 40793.5800 | 3986.47001 2014-07-04 00:37:00 | 3987.38000 | 3987.52000 | 3986.58000 | 3986.77000 | 8.4420 | 33656.1800 | 3986.75000 2014-07-04 00:38:00 | 3987.02000 | 3987.06000 | 3986.03000 | 3986.03000 | 1.0780 | 4297.9300 | 3986.95000 2014-07-04 00:39:00 | 3986.99000 | 3987.33000 | 3985.00000 | 3986.20000 | 63.2399 | 252109.8100 | 3986.56000 2014-07-04 00:40:00 | 3986.11000 | 3986.11000 | 3984.35000 | 3984.35000 | 5.0380 | 20076.2100 | 3984.96000 2014-07-04 00:41:00 | 3984.49000 | 3984.49000 | 3984.00000 | 3984.03000 | 6.5740 | 26192.4600 | 3984.25001 2014-07-04 00:42:00 | 3984.03000 | 3984.12000 | 3983.00000 | 3984.00000 | 15.9980 | 63731.5600 | 3983.71999 2014-07-04 00:43:00 | 3983.95000 | 3983.96000 | 3983.00000 | 3983.50000 | 10.8590 | 43255.7900 | 3983.40000 2014-07-04 00:44:00 | 3983.89000 | 3984.00000 | 3983.52000 | 3984.00000 | 5.6910 | 22672.6700 | 3983.95000 2014-07-04 00:45:00 | 3984.00000 | 3984.00000 | 3984.00000 | 3984.00000 | 0.0560 | 223.1000 | 3984.00000 2014-07-04 00:46:00 | 3984.00000 | 3984.00000 | 3983.64000 | 3983.64000 | 1.4720 | 5864.2800 | 3983.89000 2014-07-04 00:47:00 | 3984.00000 | 3984.08000 | 3983.67000 | 3984.08000 | 2.9310 | 11677.1100 | 3984.00000 2014-07-04 00:48:00 | 3984.19000 | 3984.31000 | 3984.07000 | 3984.31000 | 6.3020 | 25108.2600 | 3984.17000 2014-07-04 00:49:00 | 3984.25000 | 3984.83000 | 3984.25000 | 3984.83000 | 0.1420 | 565.8200 | 3984.65000 2014-07-04 00:50:00 | 3985.23000 | 3986.00000 | 3985.22000 | 3986.00000 | 2.1810 | 8692.8000 | 3985.70000 2014-07-04 00:51:00 | 3985.99000 | 3987.02000 | 3985.99000 | 3987.00000 | 4.9820 | 19862.1900 | 3986.79000 2014-07-04 00:52:00 | 3987.03000 | 3987.03000 | 3986.08000 | 3986.08000 | 21.3200 | 84995.1500 | 3986.64000 2014-07-04 00:53:00 | 3986.10000 | 3987.03000 | 3985.80000 | 3986.98000 | 25.8490 | 103043.2200 | 3986.34999 2014-07-04 00:54:00 | 3987.03000 | 3987.08000 | 3986.43000 | 3986.86000 | 5.4600 | 21768.4000 | 3986.89000 2014-07-04 00:55:00 | 3986.85000 | 3986.85000 | 3986.72000 | 3986.72000 | 0.1960 | 781.4200 | 3986.81000 2014-07-04 00:56:00 | 3986.73000 | 3986.94000 | 3986.09000 | 3986.09000 | 7.5790 | 30214.9500 | 3986.67000 2014-07-04 00:57:00 | 3986.21000 | 3988.64000 | 3986.21000 | 3986.48000 | 9.3880 | 37429.6300 | 3986.97000 2014-07-04 00:58:00 | 3986.97000 | 3987.64000 | 3986.20000 | 3986.33000 | 18.1770 | 72469.3300 | 3986.86999 2014-07-04 00:59:00 | 3986.35000 | 3986.73000 | 3986.02000 | 3986.65000 | 15.5800 | 62107.2800 | 3986.35000 2014-07-04 01:00:00 | 3986.10000 | 3987.29000 | 3985.96000 | 3987.11000 | 10.0870 | 40210.9500 | 3986.40999 2014-07-04 01:01:00 | 3986.79000 | 3987.77000 | 3986.79000 | 3987.03000 | 4.5020 | 17951.1800 | 3987.38000 2014-07-04 01:02:00 | 3987.61000 | 3988.00000 | 3987.02000 | 3987.49000 | 5.2610 | 20978.6000 | 3987.57000 2014-07-04 01:03:00 | 3987.40000 | 3987.70000 | 3987.38000 | 3987.70000 | 2.3700 | 9450.2500 | 3987.45000 2014-07-04 01:04:00 | 3987.67000 | 3988.23000 | 3987.67000 | 3988.02000 | 8.3920 | 33466.4000 | 3987.89000 2014-07-04 01:05:00 | 3988.02000 | 3989.05000 | 3988.00000 | 3989.05000 | 15.8460 | 63195.9800 | 3988.12998 2014-07-04 01:06:00 | 3988.17000 | 3990.25000 | 3988.17000 | 3990.24000 | 21.2360 | 84713.5200 | 3989.14998 2014-07-04 01:07:00 | 3990.24000 | 3995.62000 | 3989.52000 | 3990.94000 | 71.7290 | 286286.2700 | 3991.21998 2014-07-04 01:08:00 | 3990.87000 | 3992.93000 | 3990.48000 | 3990.75000 | 16.6130 | 66310.1400 | 3991.46001 2014-07-04 01:09:00 | 3990.75000 | 3991.48000 | 3990.75000 | 3991.48000 | 0.3090 | 1233.2200 | 3991.01000 2014-07-04 01:10:00 | 3991.46000 | 3991.46000 | 3988.08000 | 3988.98000 | 3.0000 | 11969.0000 | 3989.67000 2014-07-04 01:11:00 | 3988.03000 | 3988.68000 | 3988.00000 | 3988.01000 | 20.3730 | 81254.9000 | 3988.36002 2014-07-04 01:12:00 | 3988.00000 | 3988.61000 | 3988.00000 | 3988.12000 | 38.4210 | 153223.2200 | 3988.01001 2014-07-04 01:13:00 | 3988.12000 | 3989.22000 | 3987.97000 | 3987.97000 | 24.6090 | 98155.5900 | 3988.60999 2014-07-04 01:14:00 | 3987.90000 | 3987.90000 | 3987.00000 | 3987.52000 | 10.9450 | 43643.5400 | 3987.52999 2014-07-04 01:15:00 | 3987.53000 | 3987.95000 | 3987.00000 | 3987.47000 | 4.2720 | 17034.1200 | 3987.39000 2014-07-04 01:16:00 | 3987.43000 | 3987.43000 | 3986.93000 | 3987.17000 | 9.1690 | 36557.0200 | 3987.02000 2014-07-04 01:17:00 | 3987.50000 | 3989.02000 | 3987.03000 | 3987.16000 | 9.1820 | 36615.1400 | 3987.71000 2014-07-04 01:18:00 | 3987.18000 | 3989.04000 | 3987.18000 | 3987.61000 | 47.7610 | 190467.4900 | 3987.93001 2014-07-04 01:19:00 | 3987.42000 | 3987.54000 | 3983.06000 | 3984.00000 | 45.8950 | 182888.2000 | 3984.92994 2014-07-04 01:20:00 | 3984.43000 | 3985.18000 | 3984.40000 | 3985.18000 | 24.2420 | 96597.9600 | 3984.74001 2014-07-04 01:21:00 | 3985.18000 | 3985.22000 | 3983.00000 | 3984.58000 | 69.7360 | 277862.5100 | 3984.48993 2014-07-04 01:22:00 | 3984.59000 | 3984.83000 | 3984.19000 | 3984.19000 | 14.4630 | 57629.7200 | 3984.63001 2014-07-04 01:23:00 | 3984.83000 | 3987.52000 | 3984.18000 | 3986.17000 | 45.4460 | 181153.9900 | 3986.13995 2014-07-04 01:24:00 | 3986.42000 | 3987.86000 | 3985.39000 | 3986.00000 | 24.4060 | 97291.2800 | 3986.36998 2014-07-04 01:25:00 | 3985.99000 | 3986.63000 | 3985.29000 | 3986.02000 | 27.8350 | 110945.2400 | 3985.81996 2014-07-04 01:26:00 | 3986.49000 | 3986.99000 | 3985.34000 | 3985.99000 | 5.2160 | 20791.6500 | 3986.12999 2014-07-04 01:27:00 | 3985.99000 | 3986.01000 | 3984.83000 | 3985.20000 | 12.7630 | 50868.7100 | 3985.64001 2014-07-04 01:28:00 | 3985.20000 | 3985.95000 | 3983.59000 | 3984.95000 | 29.7010 | 118337.3600 | 3984.29001 2014-07-04 01:29:00 | 3985.00000 | 3985.00000 | 3984.78000 | 3984.98000 | 5.3040 | 21136.0100 | 3984.92001 2014-07-04 01:30:00 | 3985.00000 | 3986.00000 | 3984.23000 | 3986.00000 | 42.8350 | 170705.8800 | 3985.19995 2014-07-04 01:31:00 | 3985.25000 | 3989.96000 | 3985.23000 | 3988.55000 | 66.6420 | 265776.2900 | 3988.12003 2014-07-04 01:32:00 | 3988.23000 | 3988.23000 | 3988.00000 | 3988.02000 | 1.6320 | 6508.4300 | 3988.01000 2014-07-04 01:33:00 | 3988.02000 | 3988.02000 | 3987.96000 | 3987.98000 | 6.0570 | 24155.2800 | 3987.99000 2014-07-04 01:34:00 | 3987.38000 | 3987.89000 | 3987.23000 | 3987.23000 | 4.1850 | 16688.1000 | 3987.60001 2014-07-04 01:35:00 | 3986.74000 | 3986.74000 | 3986.11000 | 3986.11000 | 0.1300 | 518.2100 | 3986.24000 2014-07-04 01:36:00 | 3986.72000 | 3987.38000 | 3986.28000 | 3986.28000 | 9.0140 | 35937.4500 | 3986.85001 2014-07-04 01:37:00 | 3986.28000 | 3986.90000 | 3985.36000 | 3986.00000 | 43.0511 | 171604.0800 | 3986.06001 2014-07-04 01:38:00 | 3986.64000 | 3988.00000 | 3986.26000 | 3988.00000 | 29.8570 | 119033.5100 | 3986.78998 2014-07-04 01:39:00 | 3988.00000 | 3989.94000 | 3988.00000 | 3989.52000 | 11.3300 | 45198.2100 | 3989.25000 2014-07-04 01:40:00 | 3989.10000 | 3992.05000 | 3988.95000 | 3991.29000 | 32.1400 | 128243.0200 | 3990.14000 2014-07-04 01:41:00 | 3991.29000 | 3994.81000 | 3991.29000 | 3993.28000 | 63.0689 | 251861.4100 | 3993.42998 2014-07-04 01:42:00 | 3993.29000 | 3995.88000 | 3993.03000 | 3995.56000 | 85.1960 | 340332.5500 | 3994.69992 2014-07-04 01:43:00 | 3995.05000 | 3997.00000 | 3993.82000 | 3995.67000 | 120.1110 | 479844.5800 | 3995.01003 2014-07-04 01:44:00 | 3995.64000 | 3997.98000 | 3995.64000 | 3996.02000 | 132.6191 | 529994.8200 | 3996.36997 2014-07-04 01:45:00 | 3996.02000 | 3996.76000 | 3995.07000 | 3995.12000 | 19.7090 | 78753.6700 | 3995.82000 2014-07-04 01:46:00 | 3995.96000 | 3995.96000 | 3994.41000 | 3994.41000 | 94.2211 | 376413.2500 | 3995.00003 2014-07-04 01:47:00 | 3994.00000 | 3994.56000 | 3991.22000 | 3991.27000 | 70.8571 | 282881.9200 | 3992.28995 2014-07-04 01:48:00 | 3991.27000 | 3993.91000 | 3991.22000 | 3993.00000 | 38.3380 | 153070.1300 | 3992.64998 2014-07-04 01:49:00 | 3992.97000 | 3993.06000 | 3992.00000 | 3992.00000 | 15.8100 | 63122.9500 | 3992.60000 2014-07-04 01:50:00 | 3991.98000 | 3993.13000 | 3991.98000 | 3993.13000 | 16.1550 | 64494.9300 | 3992.25998 2014-07-04 01:51:00 | 3993.98000 | 3995.93000 | 3993.77000 | 3995.32000 | 25.1720 | 100549.1200 | 3994.48001 2014-07-04 01:52:00 | 3995.34000 | 3996.22000 | 3995.34000 | 3995.97000 | 5.9710 | 23859.4400 | 3995.89000 2014-07-04 01:53:00 | 3995.97000 | 3995.97000 | 3995.00000 | 3995.00000 | 17.3710 | 69404.0400 | 3995.40000 2014-07-04 01:54:00 | 3995.10000 | 3995.97000 | 3994.41000 | 3995.00000 | 25.3540 | 101290.8600 | 3995.06003 2014-07-04 01:55:00 | 3995.02000 | 3995.02000 | 3994.05000 | 3994.05000 | 22.5580 | 90115.8600 | 3994.84999 2014-07-04 01:56:00 | 3994.05000 | 3994.79000 | 3991.22000 | 3992.13000 | 20.7300 | 82766.6200 | 3992.60000 2014-07-04 01:57:00 | 3993.07000 | 3993.10000 | 3992.00000 | 3992.80000 | 21.2610 | 84884.2200 | 3992.48001 2014-07-04 01:58:00 | 3992.80000 | 3993.00000 | 3991.22000 | 3992.36000 | 23.0760 | 92128.5500 | 3992.39998 2014-07-04 01:59:00 | 3992.40000 | 3994.75000 | 3992.40000 | 3993.98000 | 7.9660 | 31817.8900 | 3994.20999 2014-07-04 02:00:00 | 3994.00000 | 3994.00000 | 3994.00000 | 3994.00000 | 5.2810 | 21092.3100 | 3994.00000 2014-07-04 02:01:00 | 3994.00000 | 3994.37000 | 3989.95000 | 3992.76000 | 116.1139 | 463555.7300 | 3992.25011 2014-07-04 02:02:00 | 3992.70000 | 3992.88000 | 3992.52000 | 3992.52000 | 12.2960 | 49094.0300 | 3992.67999 2014-07-04 02:03:00 | 3992.59000 | 3993.94000 | 3992.52000 | 3993.75000 | 74.0541 | 295706.0700 | 3993.11008 2014-07-04 02:04:00 | 3993.75000 | 3993.96000 | 3993.10000 | 3993.50000 | 5.6960 | 22746.4900 | 3993.40999 2014-07-04 02:05:00 | 3993.91000 | 3993.93000 | 3993.10000 | 3993.51000 | 8.7200 | 34821.5400 | 3993.30000 2014-07-04 02:06:00 | 3993.50000 | 3994.00000 | 3993.33000 | 3994.00000 | 2.9530 | 11793.2800 | 3993.66000 2014-07-04 02:07:00 | 3993.34000 | 3994.17000 | 3993.34000 | 3994.17000 | 19.2120 | 76727.2900 | 3993.72001 2014-07-04 02:08:00 | 3994.16000 | 3994.92000 | 3994.16000 | 3994.92000 | 7.8190 | 31231.3000 | 3994.28000 2014-07-04 02:09:00 | 3994.92000 | 3994.98000 | 3994.87000 | 3994.98000 | 4.3260 | 17282.1500 | 3994.95000 2014-07-04 02:10:00 | 3995.00000 | 3996.88000 | 3995.00000 | 3995.53000 | 95.3860 | 381156.6000 | 3995.93990 2014-07-04 02:11:00 | 3995.94000 | 3995.96000 | 3995.46000 | 3995.46000 | 34.4350 | 137585.9600 | 3995.52996 2014-07-04 02:12:00 | 3995.45000 | 3995.46000 | 3988.37000 | 3992.65000 | 31.1870 | 124526.5900 | 3992.89998 2014-07-04 02:13:00 | 3992.63000 | 3992.65000 | 3990.00000 | 3991.42000 | 71.1980 | 284178.1600 | 3991.37996 2014-07-04 02:14:00 | 3991.41000 | 3994.80000 | 3990.40000 | 3991.71000 | 96.2340 | 384104.4200 | 3991.36010 2014-07-04 02:15:00 | 3991.71000 | 3991.73000 | 3990.10000 | 3991.05000 | 72.3040 | 288555.9800 | 3990.87007 2014-07-04 02:16:00 | 3991.18000 | 3993.00000 | 3990.11000 | 3991.52000 | 64.3280 | 256767.6600 | 3991.53997 2014-07-04 02:17:00 | 3991.53000 | 3991.62000 | 3991.30000 | 3991.40000 | 5.5630 | 22204.8300 | 3991.52000 2014-07-04 02:18:00 | 3992.17000 | 3993.98000 | 3991.60000 | 3991.60000 | 62.9200 | 251224.5500 | 3992.76000 2014-07-04 02:19:00 | 3991.83000 | 3992.87000 | 3990.98000 | 3990.98000 | 83.7690 | 334417.5700 | 3992.13998 2014-07-04 02:20:00 | 3990.88000 | 3992.00000 | 3990.00000 | 3990.26000 | 25.5690 | 102042.5500 | 3990.86999 2014-07-04 02:21:00 | 3990.62000 | 3991.00000 | 3990.39000 | 3990.73000 | 8.8150 | 35179.2500 | 3990.83999 2014-07-04 02:22:00 | 3990.65000 | 3991.25000 | 3990.64000 | 3991.22000 | 17.6250 | 70339.9300 | 3990.91998 2014-07-04 02:23:00 | 3991.22000 | 3992.06000 | 3991.22000 | 3992.06000 | 10.9470 | 43699.2300 | 3991.88999 2014-07-04 02:24:00 | 3992.49000 | 3993.88000 | 3992.00000 | 3993.18000 | 47.9690 | 191522.5600 | 3992.62999 2014-07-04 02:25:00 | 3993.77000 | 3995.00000 | 3993.32000 | 3993.32000 | 95.4641 | 381305.5000 | 3994.23010 2014-07-04 02:26:00 | 3993.28000 | 3993.94000 | 3992.05000 | 3992.05000 | 9.4300 | 37650.3300 | 3992.61000 2014-07-04 02:27:00 | 3992.05000 | 3992.06000 | 3990.89000 | 3991.53000 | 20.9960 | 83809.5900 | 3991.68998 2014-07-04 02:28:00 | 3991.79000 | 3991.89000 | 3991.79000 | 3991.89000 | 3.1760 | 12678.0100 | 3991.82000 2014-07-04 02:29:00 | 3992.00000 | 3992.00000 | 3992.00000 | 3992.00000 | 0.2500 | 998.0000 | 3992.00000 2014-07-04 02:30:00 | 3991.34000 | 3991.83000 | 3991.29000 | 3991.32000 | 2.2440 | 8956.7500 | 3991.42000 2014-07-04 02:31:00 | 3991.32000 | 3991.98000 | 3991.22000 | 3991.23000 | 11.2140 | 44763.6100 | 3991.76001 2014-07-04 02:32:00 | 3991.24000 | 3991.24000 | 3990.87000 | 3990.94000 | 6.5990 | 26336.2500 | 3990.94000 2014-07-04 02:33:00 | 3990.98000 | 3991.98000 | 3990.98000 | 3991.84000 | 6.2770 | 25055.6900 | 3991.67000 2014-07-04 02:34:00 | 3991.86000 | 3991.92000 | 3991.00000 | 3991.00000 | 13.2270 | 52795.8000 | 3991.51999 2014-07-04 02:35:00 | 3991.74000 | 3991.98000 | 3990.81000 | 3991.35000 | 90.4081 | 360855.7600 | 3991.40996 2014-07-04 02:36:00 | 3991.21000 | 3991.21000 | 3991.18000 | 3991.18000 | 0.4000 | 1596.4800 | 3991.20000 2014-07-04 02:37:00 | 3990.91000 | 3991.18000 | 3990.76000 | 3990.76000 | 8.7990 | 35116.5800 | 3990.97000 2014-07-04 02:38:00 | 3990.74000 | 3990.75000 | 3990.23000 | 3990.23000 | 9.1670 | 36580.1300 | 3990.40999 2014-07-04 02:39:00 | 3990.16000 | 3990.16000 | 3989.60000 | 3989.60000 | 5.4890 | 21901.0900 | 3990.00000 2014-07-04 02:40:00 | 3990.00000 | 3990.31000 | 3989.60000 | 3990.31000 | 12.3280 | 49191.3200 | 3990.20999 2014-07-04 02:41:00 | 3990.31000 | 3991.00000 | 3990.00000 | 3990.00000 | 9.0280 | 36026.1300 | 3990.49000 2014-07-04 02:42:00 | 3990.35000 | 3990.36000 | 3990.30000 | 3990.30000 | 5.2090 | 20785.6000 | 3990.32000 2014-07-04 02:43:00 | 3990.33000 | 3990.33000 | 3989.89000 | 3989.99000 | 1.7930 | 7154.0400 | 3989.98000 2014-07-04 02:44:00 | 3990.01000 | 3990.18000 | 3990.01000 | 3990.16000 | 5.9410 | 23705.5300 | 3990.16000 2014-07-04 02:45:00 | 3990.16000 | 3991.71000 | 3990.16000 | 3991.20000 | 8.8610 | 35363.1000 | 3990.87000 2014-07-04 02:46:00 | 3991.00000 | 3991.89000 | 3990.05000 | 3990.82000 | 19.9990 | 79820.9500 | 3991.24999 2014-07-04 02:47:00 | 3990.06000 | 3990.83000 | 3990.00000 | 3990.65000 | 20.6370 | 82345.0500 | 3990.16998 2014-07-04 02:48:00 | 3990.65000 | 3990.65000 | 3989.88000 | 3990.04000 | 5.1540 | 20565.9300 | 3990.29001 2014-07-04 02:49:00 | 3989.67000 | 3989.80000 | 3989.66000 | 3989.80000 | 0.7920 | 3159.8300 | 3989.68000 2014-07-04 02:50:00 | 3989.80000 | 3989.92000 | 3989.80000 | 3989.92000 | 1.9520 | 7788.2900 | 3989.90000 2014-07-04 02:51:00 | 3989.61000 | 3989.61000 | 3987.23000 | 3987.45000 | 60.0160 | 239325.1200 | 3987.68994 2014-07-04 02:52:00 | 3988.36000 | 3988.51000 | 3987.23000 | 3987.89000 | 16.1070 | 64230.4800 | 3987.73999 2014-07-04 02:53:00 | 3987.96000 | 3989.59000 | 3987.15000 | 3987.58000 | 60.3390 | 240632.0600 | 3987.99999 2014-07-04 02:54:00 | 3987.60000 | 3988.70000 | 3986.12000 | 3986.86000 | 79.5380 | 317179.9300 | 3987.77996 2014-07-04 02:55:00 | 3986.17000 | 3986.17000 | 3984.46000 | 3986.02000 | 41.5030 | 165389.8900 | 3985.01003 2014-07-04 02:56:00 | 3985.14000 | 3988.29000 | 3985.02000 | 3987.66000 | 109.2911 | 435704.3900 | 3986.64003 2014-07-04 02:57:00 | 3987.70000 | 3988.51000 | 3987.36000 | 3987.36000 | 25.8620 | 103137.0600 | 3987.98001 2014-07-04 02:58:00 | 3987.37000 | 3987.37000 | 3986.30000 | 3987.04000 | 28.3500 | 113030.3900 | 3986.96000 2014-07-04 02:59:00 | 3987.39000 | 3987.46000 | 3987.04000 | 3987.44000 | 3.8920 | 15519.0600 | 3987.43000 2014-07-04 03:00:00 | 3987.46000 | 3988.19000 | 3987.46000 | 3988.19000 | 9.3260 | 37189.5900 | 3987.72999 2014-07-04 03:01:00 | 3988.54000 | 3991.98000 | 3988.13000 | 3988.15000 | 59.1710 | 236075.2800 | 3989.71002 2014-07-04 03:02:00 | 3988.96000 | 3989.11000 | 3988.96000 | 3989.11000 | 5.9230 | 23626.7600 | 3988.99000 2014-07-04 03:03:00 | 3989.30000 | 3989.56000 | 3989.19000 | 3989.56000 | 2.9220 | 11656.9800 | 3989.38000 2014-07-04 03:04:00 | 3989.23000 | 3990.10000 | 3989.23000 | 3989.63000 | 1.2870 | 5134.4000 | 3989.44000 2014-07-04 03:05:00 | 3989.63000 | 3992.94000 | 3989.63000 | 3992.94000 | 68.8090 | 274623.7200 | 3991.09998 2014-07-04 03:06:00 | 3992.14000 | 3993.00000 | 3991.10000 | 3991.92000 | 46.5899 | 185993.5700 | 3992.14000 2014-07-04 03:07:00 | 3991.94000 | 3992.98000 | 3990.95000 | 3992.13000 | 149.2490 | 595806.6700 | 3992.02996 2014-07-04 03:08:00 | 3991.98000 | 3991.98000 | 3989.95000 | 3989.95000 | 6.4300 | 25657.8300 | 3990.33000 2014-07-04 03:09:00 | 3989.95000 | 3993.80000 | 3989.43000 | 3992.77000 | 43.6410 | 174214.2600 | 3991.99001 2014-07-04 03:10:00 | 3991.99000 | 3993.64000 | 3991.33000 | 3992.13000 | 269.3203 | 1075220.7500 | 3992.35002 2014-07-04 03:11:00 | 3992.13000 | 3992.15000 | 3990.30000 | 3990.33000 | 14.8580 | 59301.0100 | 3991.17999 2014-07-04 03:12:00 | 3991.26000 | 3991.83000 | 3990.26000 | 3991.83000 | 10.9200 | 43586.8700 | 3991.47000 2014-07-04 03:13:00 | 3991.81000 | 3992.17000 | 3991.81000 | 3992.00000 | 8.6090 | 34366.3400 | 3991.91000 2014-07-04 03:14:00 | 3992.49000 | 3992.85000 | 3990.50000 | 3990.96000 | 58.1150 | 231954.5500 | 3991.29993 2014-07-04 03:15:00 | 3990.93000 | 3991.80000 | 3990.00000 | 3991.00000 | 35.9280 | 143380.3500 | 3990.76998 2014-07-04 03:16:00 | 3990.60000 | 3990.60000 | 3990.37000 | 3990.37000 | 0.6770 | 2701.6000 | 3990.55000 2014-07-04 03:17:00 | 3990.40000 | 3990.60000 | 3990.35000 | 3990.60000 | 11.5910 | 46253.0800 | 3990.43000 2014-07-04 03:18:00 | 3990.60000 | 3992.46000 | 3990.60000 | 3991.13000 | 42.1150 | 168119.1500 | 3991.90995 2014-07-04 03:19:00 | 3991.36000 | 3992.38000 | 3990.85000 | 3991.41000 | 9.1440 | 36498.0600 | 3991.48001 2014-07-04 03:20:00 | 3991.46000 | 3992.00000 | 3991.46000 | 3991.78000 | 5.2850 | 21096.0700 | 3991.68999 2014-07-04 03:21:00 | 3991.76000 | 3991.76000 | 3990.90000 | 3991.00000 | 11.6040 | 46316.2000 | 3991.40001 2014-07-04 03:22:00 | 3991.69000 | 3991.69000 | 3990.73000 | 3991.68000 | 20.7490 | 82812.6000 | 3991.15999 2014-07-04 03:23:00 | 3991.03000 | 3991.03000 | 3991.03000 | 3991.03000 | 0.1360 | 542.7800 | 3991.03000 2014-07-04 03:24:00 | 3991.44000 | 3991.44000 | 3991.22000 | 3991.36000 | 3.2260 | 12875.9800 | 3991.32000 2014-07-04 03:25:00 | 3991.37000 | 3991.37000 | 3991.33000 | 3991.33000 | 0.4790 | 1911.8500 | 3991.34000 2014-07-04 03:26:00 | 3991.33000 | 3993.00000 | 3991.28000 | 3992.09000 | 13.3490 | 53284.9400 | 3991.68000 2014-07-04 03:27:00 | 3992.49000 | 3994.07000 | 3992.49000 | 3994.07000 | 13.1220 | 52403.8300 | 3993.59001 2014-07-04 03:28:00 | 3994.07000 | 3994.88000 | 3993.78000 | 3993.98000 | 113.1450 | 451914.6600 | 3994.11986 2014-07-04 03:29:00 | 3994.34000 | 3994.80000 | 3993.78000 | 3994.78000 | 6.1150 | 24426.8200 | 3994.56999 2014-07-04 03:30:00 | 3994.75000 | 4000.00000 | 3994.57000 | 3998.29000 | 306.1249 | 1223927.0700 | 3998.12961 2014-07-04 03:31:00 | 3998.31000 | 4003.18000 | 3998.29000 | 4002.09000 | 163.2698 | 653203.4600 | 4000.75999 2014-07-04 03:32:00 | 4002.48000 | 4007.02000 | 4002.00000 | 4005.00000 | 201.1811 | 805766.5400 | 4005.18006 2014-07-04 03:33:00 | 4004.64000 | 4005.00000 | 4000.10000 | 4002.03000 | 162.6270 | 650953.6400 | 4002.73988 2014-07-04 03:34:00 | 4002.03000 | 4002.38000 | 4000.00000 | 4000.55000 | 58.3159 | 233326.1400 | 4001.06994 2014-07-04 03:35:00 | 4001.45000 | 4005.50000 | 4001.16000 | 4004.02000 | 168.1400 | 673178.6200 | 4003.68000 2014-07-04 03:36:00 | 4004.00000 | 4010.51000 | 4004.00000 | 4010.50000 | 309.1371 | 1239355.2000 | 4009.07977 2014-07-04 03:37:00 | 4010.50000 | 4016.00000 | 4010.00000 | 4013.72000 | 219.8920 | 882617.7800 | 4013.87011 2014-07-04 03:38:00 | 4013.72000 | 4016.20000 | 4012.98000 | 4015.60000 | 185.9410 | 746447.0900 | 4014.43005 2014-07-04 03:39:00 | 4015.64000 | 4016.00000 | 4014.00000 | 4015.50000 | 85.9249 | 344997.9100 | 4015.10989 2014-07-04 03:40:00 | 4015.54000 | 4020.15000 | 4015.50000 | 4018.91000 | 219.9461 | 883932.7000 | 4018.85979 2014-07-04 03:41:00 | 4018.95000 | 4018.98000 | 4013.16000 | 4015.86000 | 198.4679 | 797072.6800 | 4016.12989 2014-07-04 03:42:00 | 4015.91000 | 4016.00000 | 4014.10000 | 4015.02000 | 42.9581 | 172471.0000 | 4014.86998 2014-07-04 03:43:00 | 4015.02000 | 4015.02000 | 4010.43000 | 4010.82000 | 130.1130 | 522030.4000 | 4012.13010 2014-07-04 03:44:00 | 4010.53000 | 4015.03000 | 4010.51000 | 4013.08000 | 167.2569 | 671207.0200 | 4013.02987 2014-07-04 03:45:00 | 4013.66000 | 4014.93000 | 4011.56000 | 4012.45000 | 130.4088 | 523316.3300 | 4012.88996 2014-07-04 03:46:00 | 4012.19000 | 4013.27000 | 4010.98000 | 4010.98000 | 56.8600 | 228140.5800 | 4012.32000 2014-07-04 03:47:00 | 4010.73000 | 4011.46000 | 4010.00000 | 4011.00000 | 108.7189 | 436036.7600 | 4010.67997 2014-07-04 03:48:00 | 4010.97000 | 4012.00000 | 4009.04000 | 4011.00000 | 97.0021 | 389073.3200 | 4010.98005 2014-07-04 03:49:00 | 4010.45000 | 4012.64000 | 4010.19000 | 4012.02000 | 67.5360 | 270912.6100 | 4011.37993 2014-07-04 03:50:00 | 4012.02000 | 4013.00000 | 4009.03000 | 4010.10000 | 68.7421 | 275730.5800 | 4011.09004 2014-07-04 03:51:00 | 4010.16000 | 4012.18000 | 4010.12000 | 4011.75000 | 17.3910 | 69766.7100 | 4011.66000 2014-07-04 03:52:00 | 4011.75000 | 4014.00000 | 4011.73000 | 4014.00000 | 36.3560 | 145892.3600 | 4012.87996 2014-07-04 03:53:00 | 4014.18000 | 4017.00000 | 4013.03000 | 4015.69000 | 138.1900 | 554852.2500 | 4015.14000 2014-07-04 03:54:00 | 4015.28000 | 4016.02000 | 4012.00000 | 4014.91000 | 195.6491 | 785411.9800 | 4014.38996 2014-07-04 03:55:00 | 4014.91000 | 4015.00000 | 4011.90000 | 4013.01000 | 87.7819 | 352316.2600 | 4013.54004 2014-07-04 03:56:00 | 4013.67000 | 4013.93000 | 4011.73000 | 4012.85000 | 57.7830 | 231858.7500 | 4012.58004 2014-07-04 03:57:00 | 4011.80000 | 4013.63000 | 4010.53000 | 4012.06000 | 112.1359 | 449915.0600 | 4012.22989 2014-07-04 03:58:00 | 4012.07000 | 4013.25000 | 4011.00000 | 4011.93000 | 68.3670 | 274304.6700 | 4012.23995 2014-07-04 03:59:00 | 4011.97000 | 4012.95000 | 4011.06000 | 4011.19000 | 138.2649 | 554695.4000 | 4011.83017 2014-07-04 04:00:00 | 4011.85000 | 4015.05000 | 4011.85000 | 4015.02000 | 62.7470 | 251808.1600 | 4013.06995 2014-07-04 04:01:00 | 4015.05000 | 4015.98000 | 4013.00000 | 4014.73000 | 78.5731 | 315431.5400 | 4014.50006 2014-07-04 04:02:00 | 4015.54000 | 4015.54000 | 4012.99000 | 4012.99000 | 88.7131 | 356154.5400 | 4014.68007 2014-07-04 04:03:00 | 4014.20000 | 4014.42000 | 4011.02000 | 4012.13000 | 108.7159 | 436245.2500 | 4012.70989 2014-07-04 04:04:00 | 4011.75000 | 4014.16000 | 4011.02000 | 4013.34000 | 81.8790 | 328569.0400 | 4012.85998 2014-07-04 04:05:00 | 4013.67000 | 4014.48000 | 4013.67000 | 4014.35000 | 1.7140 | 6880.7000 | 4014.41000 2014-07-04 04:06:00 | 4014.39000 | 4014.44000 | 4012.88000 | 4012.88000 | 28.8190 | 115655.6100 | 4013.16999 2014-07-04 04:07:00 | 4013.02000 | 4014.28000 | 4011.00000 | 4011.98000 | 32.6440 | 131019.9400 | 4013.60003 2014-07-04 04:08:00 | 4011.98000 | 4013.00000 | 4011.78000 | 4012.43000 | 8.9420 | 35876.2200 | 4012.10000 2014-07-04 04:09:00 | 4012.97000 | 4013.94000 | 4012.45000 | 4012.45000 | 1.4090 | 5654.0800 | 4012.83000 2014-07-04 04:10:00 | 4012.38000 | 4012.38000 | 4011.00000 | 4011.10000 | 33.4230 | 134076.3200 | 4011.50002 2014-07-04 04:11:00 | 4011.73000 | 4011.84000 | 4010.00000 | 4010.98000 | 9.8870 | 39655.3000 | 4010.84999 2014-07-04 04:12:00 | 4010.95000 | 4011.00000 | 4008.02000 | 4008.96000 | 34.9630 | 140191.2500 | 4009.70003 2014-07-04 04:13:00 | 4008.53000 | 4008.98000 | 4005.05000 | 4007.88000 | 83.1791 | 333263.6500 | 4006.57998 2014-07-04 04:14:00 | 4007.88000 | 4009.47000 | 4005.07000 | 4005.31000 | 103.3150 | 414025.7200 | 4007.40987 2014-07-04 04:15:00 | 4006.72000 | 4007.59000 | 4003.61000 | 4004.89000 | 41.9400 | 167979.2700 | 4005.23000 2014-07-04 04:16:00 | 4004.86000 | 4005.00000 | 4003.24000 | 4005.00000 | 29.1490 | 116721.0800 | 4004.28999 2014-07-04 04:17:00 | 4005.00000 | 4006.00000 | 4004.07000 | 4005.00000 | 50.0759 | 200557.6800 | 4005.06995 2014-07-04 04:18:00 | 4004.72000 | 4007.00000 | 4004.36000 | 4006.20000 | 59.4800 | 238261.4200 | 4005.74000 2014-07-04 04:19:00 | 4006.20000 | 4008.00000 | 4006.00000 | 4007.00000 | 64.1431 | 257011.6200 | 4006.85005 2014-07-04 04:20:00 | 4007.24000 | 4008.82000 | 4005.00000 | 4005.00000 | 66.7849 | 267637.3000 | 4007.44992 2014-07-04 04:21:00 | 4006.93000 | 4006.93000 | 4002.41000 | 4003.00000 | 29.4520 | 117933.4500 | 4004.26001 2014-07-04 04:22:00 | 4002.97000 | 4003.64000 | 4002.00000 | 4002.65000 | 27.0680 | 108346.7600 | 4002.75999 2014-07-04 04:23:00 | 4002.50000 | 4004.89000 | 4001.99000 | 4003.83000 | 38.0320 | 152268.7100 | 4003.70002 2014-07-04 04:24:00 | 4004.34000 | 4004.62000 | 4002.75000 | 4002.84000 | 32.2140 | 128972.7200 | 4003.62003 2014-07-04 04:25:00 | 4003.00000 | 4003.00000 | 4002.08000 | 4002.24000 | 20.2850 | 81188.5800 | 4002.39997 2014-07-04 04:26:00 | 4002.29000 | 4005.77000 | 4002.15000 | 4004.95000 | 31.6790 | 126828.1700 | 4003.53999 2014-07-04 04:27:00 | 4004.91000 | 4008.01000 | 4004.91000 | 4007.00000 | 47.0220 | 188425.6900 | 4007.18002 2014-07-04 04:28:00 | 4006.60000 | 4006.60000 | 4006.00000 | 4006.02000 | 6.7440 | 27017.0200 | 4006.08001 2014-07-04 04:29:00 | 4006.02000 | 4006.22000 | 4005.08000 | 4005.08000 | 8.6800 | 34772.4600 | 4006.04000 2014-07-04 04:30:00 | 4005.08000 | 4005.60000 | 4004.49000 | 4004.49000 | 11.0150 | 44119.6500 | 4005.41999 2014-07-04 04:31:00 | 4005.51000 | 4005.67000 | 4004.73000 | 4005.65000 | 16.4110 | 65735.1200 | 4005.55000 2014-07-04 04:32:00 | 4004.80000 | 4006.56000 | 4004.80000 | 4005.97000 | 14.1540 | 56698.3500 | 4005.82001 2014-07-04 04:33:00 | 4006.49000 | 4007.85000 | 4005.39000 | 4006.70000 | 73.2491 | 293465.1000 | 4006.39998 2014-07-04 04:34:00 | 4006.74000 | 4008.00000 | 4005.56000 | 4006.31000 | 14.3030 | 57306.2100 | 4006.59001 2014-07-04 04:35:00 | 4006.45000 | 4006.45000 | 4005.31000 | 4005.33000 | 5.9450 | 23813.3900 | 4005.61999 2014-07-04 04:36:00 | 4005.33000 | 4005.94000 | 4004.03000 | 4005.17000 | 29.8000 | 119351.7700 | 4005.09000 2014-07-04 04:37:00 | 4005.26000 | 4005.26000 | 4004.13000 | 4005.02000 | 34.5120 | 138217.1100 | 4004.90002 2014-07-04 04:38:00 | 4005.02000 | 4006.38000 | 4005.00000 | 4005.04000 | 68.6579 | 274998.3800 | 4005.33996 2014-07-04 04:39:00 | 4005.04000 | 4006.08000 | 4005.04000 | 4005.05000 | 10.7070 | 42887.8000 | 4005.57999 2014-07-04 04:40:00 | 4005.08000 | 4008.52000 | 4005.05000 | 4007.07000 | 43.4140 | 173953.0400 | 4006.84004 2014-07-04 04:41:00 | 4007.07000 | 4007.11000 | 4006.15000 | 4007.01000 | 20.6150 | 82595.9400 | 4006.58997 2014-07-04 04:42:00 | 4007.00000 | 4008.02000 | 4006.99000 | 4007.28000 | 19.0720 | 76423.0400 | 4007.08001 2014-07-04 04:43:00 | 4007.30000 | 4007.30000 | 4006.04000 | 4006.04000 | 25.6240 | 102676.3500 | 4007.04003 2014-07-04 04:44:00 | 4006.04000 | 4007.30000 | 4006.00000 | 4006.78000 | 42.9790 | 172200.5300 | 4006.61999 2014-07-04 04:45:00 | 4006.21000 | 4008.66000 | 4006.21000 | 4007.89000 | 40.9520 | 164130.6600 | 4007.88002 2014-07-04 04:46:00 | 4007.58000 | 4007.60000 | 4006.80000 | 4007.38000 | 26.6000 | 106597.4500 | 4007.42000 2014-07-04 04:47:00 | 4007.02000 | 4007.02000 | 4005.00000 | 4005.79000 | 38.1940 | 153006.4100 | 4006.03004 2014-07-04 04:48:00 | 4005.78000 | 4005.90000 | 4003.00000 | 4003.88000 | 19.4600 | 77928.9600 | 4004.57000 2014-07-04 04:49:00 | 4003.86000 | 4003.90000 | 3998.01000 | 3998.46000 | 93.6850 | 374729.5000 | 3999.88988 2014-07-04 04:50:00 | 3998.61000 | 4006.46000 | 3998.02000 | 4002.82000 | 47.3100 | 189259.3000 | 4000.41000 2014-07-04 04:51:00 | 4003.44000 | 4005.80000 | 4002.79000 | 4003.72000 | 30.9760 | 124027.6400 | 4003.98997 2014-07-04 04:52:00 | 4003.74000 | 4004.00000 | 4001.68000 | 4002.04000 | 57.9870 | 232111.5000 | 4002.81996 2014-07-04 04:53:00 | 4002.04000 | 4003.57000 | 4000.94000 | 4002.00000 | 53.3490 | 213515.4900 | 4002.23999 2014-07-04 04:54:00 | 4003.00000 | 4003.80000 | 4002.00000 | 4002.76000 | 21.5830 | 86390.5000 | 4002.71002 2014-07-04 04:55:00 | 4003.25000 | 4005.76000 | 4002.27000 | 4004.06000 | 50.2060 | 201047.2200 | 4004.44995 2014-07-04 04:56:00 | 4004.06000 | 4005.52000 | 4002.06000 | 4003.58000 | 49.7060 | 199030.9500 | 4004.15995 2014-07-04 04:57:00 | 4003.02000 | 4006.41000 | 4003.02000 | 4005.41000 | 28.6930 | 114911.4200 | 4004.86002 2014-07-04 04:58:00 | 4005.41000 | 4005.90000 | 4003.89000 | 4003.89000 | 29.5200 | 118226.9900 | 4004.98000 2014-07-04 04:59:00 | 4003.98000 | 4004.61000 | 4003.32000 | 4004.48000 | 5.3880 | 21573.4800 | 4003.99000 2014-07-04 05:00:00 | 4004.48000 | 4004.57000 | 4003.88000 | 4004.15000 | 9.0900 | 36398.1100 | 4004.19000 2014-07-04 05:01:00 | 4004.15000 | 4004.41000 | 4004.13000 | 4004.13000 | 5.0150 | 20081.3000 | 4004.25001 2014-07-04 05:02:00 | 4003.58000 | 4003.58000 | 4003.10000 | 4003.10000 | 17.1620 | 68702.3100 | 4003.16001 2014-07-04 05:03:00 | 4003.10000 | 4003.67000 | 4003.10000 | 4003.67000 | 11.2890 | 45191.3800 | 4003.13000 2014-07-04 05:04:00 | 4003.70000 | 4005.00000 | 4003.70000 | 4004.04000 | 16.1290 | 64590.1500 | 4004.60000 2014-07-04 05:05:00 | 4004.04000 | 4005.00000 | 4004.02000 | 4004.04000 | 1.7750 | 7108.1200 | 4004.57000 2014-07-04 05:06:00 | 4004.86000 | 4005.77000 | 4004.23000 | 4004.77000 | 12.4560 | 49883.2700 | 4004.75999 2014-07-04 05:07:00 | 4004.73000 | 4005.54000 | 4003.03000 | 4004.49000 | 46.6200 | 186668.1800 | 4004.04000 2014-07-04 05:08:00 | 4004.00000 | 4004.50000 | 4000.02000 | 4000.90000 | 84.3129 | 337509.6300 | 4003.06006 2014-07-04 05:09:00 | 4000.90000 | 4000.90000 | 3995.40000 | 3997.51000 | 171.3390 | 685008.2500 | 3997.96996 2014-07-04 05:10:00 | 3997.37000 | 3997.38000 | 3994.97000 | 3996.74000 | 92.5609 | 369817.9000 | 3995.40002 2014-07-04 05:11:00 | 3996.74000 | 3996.74000 | 3995.15000 | 3996.41000 | 76.8620 | 307133.7500 | 3995.91004 2014-07-04 05:12:00 | 3995.97000 | 3998.14000 | 3995.97000 | 3998.09000 | 28.6620 | 114580.0700 | 3997.63001 2014-07-04 05:13:00 | 3998.09000 | 4000.08000 | 3997.44000 | 4000.08000 | 36.7230 | 146853.2100 | 3998.94003 2014-07-04 05:14:00 | 4000.08000 | 4003.04000 | 4000.08000 | 4000.22000 | 67.8671 | 271564.6900 | 4001.41995 2014-07-04 05:15:00 | 4000.17000 | 4000.97000 | 3999.02000 | 4000.15000 | 14.6240 | 58494.2700 | 3999.88001 2014-07-04 05:16:00 | 4001.00000 | 4001.00000 | 3998.06000 | 3998.06000 | 33.7650 | 135034.8400 | 3999.24996 2014-07-04 05:17:00 | 3998.09000 | 4001.55000 | 3997.90000 | 4000.06000 | 28.0160 | 112021.9900 | 3998.49997 2014-07-04 05:18:00 | 4000.70000 | 4000.70000 | 3998.00000 | 3999.51000 | 72.3700 | 289432.2300 | 3999.34000 2014-07-04 05:19:00 | 3998.71000 | 4000.80000 | 3997.65000 | 4000.80000 | 37.4830 | 149886.7600 | 3998.79003 2014-07-04 05:20:00 | 4000.00000 | 4000.00000 | 3999.16000 | 3999.87000 | 13.3620 | 53444.2900 | 3999.72001 2014-07-04 05:21:00 | 3999.88000 | 4001.37000 | 3999.86000 | 4000.53000 | 9.1020 | 36408.9700 | 4000.11000 2014-07-04 05:22:00 | 4000.53000 | 4001.00000 | 4000.10000 | 4000.47000 | 4.3170 | 17271.1000 | 4000.72000 2014-07-04 05:23:00 | 4000.49000 | 4001.32000 | 3999.87000 | 4000.93000 | 6.9300 | 27723.6400 | 4000.53000 2014-07-04 05:24:00 | 4001.02000 | 4002.13000 | 4000.93000 | 4002.07000 | 14.9630 | 59876.6300 | 4001.65001 2014-07-04 05:25:00 | 4002.72000 | 4005.44000 | 4002.72000 | 4005.29000 | 24.3790 | 97613.8300 | 4004.00999 2014-07-04 05:26:00 | 4005.31000 | 4006.85000 | 4005.14000 | 4005.96000 | 38.8750 | 155751.6600 | 4006.46995 2014-07-04 05:27:00 | 4005.96000 | 4006.04000 | 4005.00000 | 4005.81000 | 35.3160 | 141455.0700 | 4005.40996 2014-07-04 05:28:00 | 4005.80000 | 4005.83000 | 4005.00000 | 4005.02000 | 48.9970 | 196239.3200 | 4005.12996 2014-07-04 05:29:00 | 4005.02000 | 4006.00000 | 4004.70000 | 4004.70000 | 11.9400 | 47821.0200 | 4005.11000 2014-07-04 05:30:00 | 4004.64000 | 4004.64000 | 4002.29000 | 4003.39000 | 13.4750 | 53940.7600 | 4003.02998 2014-07-04 05:31:00 | 4003.41000 | 4004.16000 | 4000.02000 | 4003.17000 | 64.9300 | 259881.8000 | 4002.49000 2014-07-04 05:32:00 | 4003.17000 | 4003.17000 | 4003.15000 | 4003.17000 | 1.5110 | 6048.7900 | 4003.17000 2014-07-04 05:33:00 | 4003.17000 | 4003.17000 | 4000.00000 | 4000.08000 | 11.0880 | 44368.2500 | 4001.46999 2014-07-04 05:34:00 | 4000.08000 | 4007.00000 | 3999.94000 | 4003.37000 | 79.9891 | 320084.3500 | 4001.59998 2014-07-04 05:35:00 | 4003.37000 | 4005.58000 | 4003.04000 | 4004.07000 | 39.2830 | 157295.3800 | 4004.16003 2014-07-04 05:36:00 | 4004.07000 | 4004.07000 | 4002.72000 | 4002.72000 | 16.7420 | 67028.7200 | 4003.63001 2014-07-04 05:37:00 | 4002.16000 | 4003.00000 | 4002.00000 | 4002.63000 | 25.4340 | 101807.0600 | 4002.79003 2014-07-04 05:38:00 | 4002.80000 | 4003.04000 | 4002.00000 | 4003.04000 | 27.0480 | 108264.6000 | 4002.67999 2014-07-04 05:39:00 | 4003.04000 | 4003.88000 | 4003.02000 | 4003.10000 | 6.8050 | 27243.5800 | 4003.45999 2014-07-04 05:40:00 | 4003.14000 | 4003.81000 | 4002.00000 | 4002.21000 | 52.0360 | 208285.1400 | 4002.70995 2014-07-04 05:41:00 | 4002.21000 | 4002.92000 | 4002.20000 | 4002.20000 | 6.1960 | 24800.9400 | 4002.72999 2014-07-04 05:42:00 | 4002.97000 | 4004.00000 | 4002.69000 | 4003.74000 | 11.1620 | 44690.0000 | 4003.76001 2014-07-04 05:43:00 | 4003.74000 | 4004.87000 | 4003.67000 | 4004.01000 | 12.0370 | 48199.3200 | 4004.25999 2014-07-04 05:44:00 | 4004.01000 | 4004.79000 | 4002.17000 | 4003.65000 | 25.3970 | 101677.1400 | 4003.50998 2014-07-04 05:45:00 | 4004.24000 | 4004.77000 | 4003.65000 | 4004.68000 | 1.2160 | 4869.0600 | 4004.16000 2014-07-04 05:46:00 | 4004.07000 | 4004.77000 | 4003.54000 | 4004.59000 | 16.0270 | 64172.9200 | 4004.04999 2014-07-04 05:47:00 | 4004.58000 | 4005.00000 | 4003.99000 | 4004.08000 | 11.1730 | 44742.4100 | 4004.51001 2014-07-04 05:48:00 | 4004.08000 | 4004.08000 | 4003.76000 | 4003.94000 | 1.4990 | 6001.7700 | 4003.85000 2014-07-04 05:49:00 | 4003.94000 | 4004.05000 | 4003.00000 | 4003.00000 | 4.8160 | 19283.0700 | 4003.96000 2014-07-04 05:50:00 | 4003.00000 | 4003.00000 | 4001.18000 | 4001.34000 | 22.3310 | 89361.2100 | 4001.67001 2014-07-04 05:51:00 | 4001.20000 | 4001.34000 | 4000.50000 | 4001.03000 | 16.0700 | 64297.9300 | 4001.12000 2014-07-04 05:52:00 | 4001.06000 | 4001.43000 | 4000.50000 | 4000.62000 | 16.5520 | 66221.0200 | 4000.79001 2014-07-04 05:53:00 | 4000.70000 | 4001.21000 | 4000.60000 | 4000.63000 | 6.2640 | 25061.4500 | 4000.87001 2014-07-04 05:54:00 | 4000.63000 | 4003.00000 | 4000.63000 | 4001.82000 | 19.8250 | 79335.4400 | 4001.78998 2014-07-04 05:55:00 | 4001.82000 | 4003.39000 | 4001.82000 | 4002.82000 | 25.6490 | 102668.3600 | 4002.81999 2014-07-04 05:56:00 | 4002.79000 | 4003.02000 | 4000.68000 | 4002.71000 | 70.4609 | 281995.9100 | 4002.16002 2014-07-04 05:57:00 | 4002.71000 | 4002.71000 | 4001.86000 | 4002.05000 | 18.7100 | 74884.8900 | 4002.40000 2014-07-04 05:58:00 | 4002.66000 | 4003.78000 | 4001.97000 | 4003.78000 | 12.5770 | 50341.4300 | 4002.65999 2014-07-04 05:59:00 | 4003.36000 | 4004.03000 | 4003.32000 | 4003.40000 | 41.5450 | 166330.2200 | 4003.61995 2014-07-04 06:00:00 | 4003.48000 | 4003.99000 | 4001.83000 | 4002.00000 | 12.5820 | 50366.5800 | 4003.07001 2014-07-04 06:01:00 | 4001.65000 | 4004.30000 | 4001.60000 | 4002.02000 | 35.4210 | 141758.6100 | 4002.11001 2014-07-04 06:02:00 | 4002.03000 | 4004.30000 | 4001.72000 | 4003.55000 | 32.9640 | 131928.2800 | 4002.19003 2014-07-04 06:03:00 | 4002.76000 | 4004.00000 | 4002.34000 | 4002.34000 | 9.4510 | 37832.1100 | 4002.97000 2014-07-04 06:04:00 | 4002.34000 | 4003.57000 | 4002.34000 | 4003.56000 | 5.6620 | 22664.4800 | 4002.91000 2014-07-04 06:05:00 | 4003.56000 | 4003.56000 | 4002.46000 | 4002.46000 | 7.6340 | 30559.6700 | 4003.10001 2014-07-04 06:06:00 | 4002.33000 | 4003.35000 | 4002.21000 | 4003.04000 | 11.5380 | 46186.1500 | 4002.95999 2014-07-04 06:07:00 | 4003.04000 | 4003.06000 | 4003.00000 | 4003.02000 | 9.3850 | 37568.2800 | 4003.00999 2014-07-04 06:08:00 | 4003.00000 | 4003.02000 | 4002.01000 | 4002.03000 | 15.3470 | 61424.8500 | 4002.39999 2014-07-04 06:09:00 | 4002.03000 | 4002.71000 | 4001.88000 | 4002.45000 | 12.3180 | 49300.3700 | 4002.29999 2014-07-04 06:10:00 | 4002.44000 | 4003.08000 | 4002.39000 | 4002.39000 | 19.9930 | 80028.0200 | 4002.80002 2014-07-04 06:11:00 | 4002.39000 | 4002.39000 | 4001.72000 | 4002.00000 | 5.3120 | 21257.2700 | 4001.74000 2014-07-04 06:12:00 | 4002.00000 | 4002.00000 | 4000.96000 | 4001.02000 | 6.9010 | 27615.4200 | 4001.65000 2014-07-04 06:13:00 | 4001.02000 | 4001.52000 | 4001.00000 | 4001.16000 | 2.3830 | 9534.6100 | 4001.09000 2014-07-04 06:14:00 | 4001.16000 | 4001.17000 | 4000.70000 | 4000.70000 | 5.1660 | 20669.2400 | 4001.00999 2014-07-04 06:15:00 | 4000.70000 | 4000.98000 | 4000.69000 | 4000.82000 | 15.5020 | 62019.0000 | 4000.71001 2014-07-04 06:16:00 | 4000.82000 | 4000.84000 | 4000.00000 | 4000.00000 | 52.5630 | 210262.1200 | 4000.19004 2014-07-04 06:17:00 | 4000.17000 | 4000.17000 | 3999.52000 | 3999.91000 | 7.0420 | 28167.0300 | 3999.86000 2014-07-04 06:18:00 | 3999.13000 | 3999.89000 | 3993.80000 | 3997.43000 | 59.0190 | 235926.5500 | 3997.46998 2014-07-04 06:19:00 | 3997.40000 | 3997.95000 | 3996.00000 | 3997.33000 | 34.9920 | 139870.2300 | 3997.21002 2014-07-04 06:20:00 | 3996.32000 | 3998.83000 | 3996.00000 | 3996.94000 | 5.3940 | 21558.6500 | 3996.78001 2014-07-04 06:21:00 | 3996.94000 | 3996.96000 | 3995.24000 | 3995.24000 | 47.9050 | 191426.0700 | 3995.94994 2014-07-04 06:22:00 | 3995.24000 | 3995.79000 | 3993.80000 | 3994.95000 | 47.2110 | 188610.3800 | 3995.05001 2014-07-04 06:23:00 | 3994.95000 | 3997.16000 | 3994.95000 | 3997.00000 | 29.4630 | 117732.7700 | 3995.95002 2014-07-04 06:24:00 | 3997.17000 | 3998.80000 | 3996.96000 | 3997.70000 | 43.3759 | 173417.4700 | 3998.00996 2014-07-04 06:25:00 | 3997.70000 | 3998.56000 | 3996.98000 | 3997.82000 | 10.7820 | 43102.7800 | 3997.66001 2014-07-04 06:26:00 | 3997.82000 | 3998.73000 | 3997.82000 | 3998.73000 | 8.4040 | 33602.0800 | 3998.34001 2014-07-04 06:27:00 | 3998.73000 | 3998.75000 | 3997.00000 | 3998.50000 | 21.5630 | 86209.5000 | 3998.03002 2014-07-04 06:28:00 | 3998.50000 | 3999.08000 | 3997.15000 | 3999.04000 | 14.5400 | 58134.1500 | 3998.22000 2014-07-04 06:29:00 | 3999.05000 | 4000.00000 | 3998.92000 | 3998.92000 | 7.2150 | 28853.7600 | 3999.12999 2014-07-04 06:30:00 | 3998.82000 | 3998.82000 | 3997.95000 | 3997.95000 | 12.9390 | 51732.2200 | 3998.16000 2014-07-04 06:31:00 | 3997.94000 | 3997.95000 | 3995.24000 | 3995.24000 | 19.3340 | 77269.1500 | 3996.54002 2014-07-04 06:32:00 | 3995.00000 | 3995.74000 | 3990.70000 | 3991.96000 | 74.7340 | 298394.0700 | 3992.75007 2014-07-04 06:33:00 | 3991.91000 | 3994.49000 | 3991.80000 | 3994.00000 | 30.0450 | 119961.1300 | 3992.71996 2014-07-04 06:34:00 | 3994.00000 | 3998.98000 | 3993.18000 | 3996.52000 | 43.3060 | 172996.9100 | 3994.75996 2014-07-04 06:35:00 | 3996.32000 | 3996.93000 | 3996.20000 | 3996.20000 | 1.8010 | 7197.4800 | 3996.38000 2014-07-04 06:36:00 | 3996.91000 | 3996.91000 | 3995.95000 | 3995.97000 | 17.2640 | 68989.3000 | 3996.14002 2014-07-04 06:37:00 | 3995.97000 | 3995.97000 | 3995.91000 | 3995.97000 | 6.1270 | 24483.1800 | 3995.95000 2014-07-04 06:38:00 | 3995.97000 | 3996.12000 | 3995.91000 | 3996.01000 | 13.4790 | 53862.1800 | 3996.01000 2014-07-04 06:39:00 | 3996.01000 | 3996.03000 | 3996.00000 | 3996.02000 | 18.4020 | 73534.6200 | 3996.01001 2014-07-04 06:40:00 | 3996.79000 | 3996.79000 | 3995.22000 | 3995.76000 | 31.4950 | 125854.8300 | 3996.02996 2014-07-04 06:41:00 | 3995.75000 | 3996.38000 | 3995.72000 | 3996.36000 | 13.1410 | 52513.9100 | 3996.19000 2014-07-04 06:42:00 | 3996.34000 | 3996.57000 | 3996.30000 | 3996.34000 | 9.4420 | 37733.3800 | 3996.33000 2014-07-04 06:43:00 | 3996.57000 | 3997.30000 | 3996.34000 | 3997.30000 | 22.0430 | 88098.3900 | 3996.66002 2014-07-04 06:44:00 | 3997.30000 | 3997.30000 | 3996.95000 | 3997.30000 | 1.5930 | 6367.6300 | 3997.26000 2014-07-04 06:45:00 | 3997.30000 | 3997.30000 | 3996.68000 | 3997.30000 | 1.7470 | 6983.0600 | 3997.17000 2014-07-04 06:46:00 | 3996.70000 | 3997.45000 | 3996.32000 | 3996.67000 | 12.8360 | 51302.0300 | 3996.72999 2014-07-04 06:47:00 | 3996.45000 | 3997.47000 | 3995.62000 | 3995.62000 | 28.4540 | 113708.0300 | 3996.21003 2014-07-04 06:48:00 | 3995.54000 | 3995.54000 | 3990.64000 | 3990.64000 | 103.8319 | 414496.0700 | 3991.99005 2014-07-04 06:49:00 | 3990.76000 | 3990.76000 | 3984.22000 | 3984.22000 | 143.5871 | 572372.6100 | 3986.23990 2014-07-04 06:50:00 | 3984.22000 | 3984.24000 | 3981.00000 | 3982.92000 | 72.2260 | 287672.6200 | 3982.94993 2014-07-04 06:51:00 | 3982.91000 | 3984.00000 | 3981.35000 | 3982.90000 | 48.4730 | 193056.7700 | 3982.77004 2014-07-04 06:52:00 | 3982.90000 | 3990.00000 | 3982.53000 | 3983.00000 | 96.5999 | 384912.8900 | 3984.61000 2014-07-04 06:53:00 | 3983.00000 | 3988.00000 | 3982.00000 | 3987.00000 | 54.1571 | 215818.0500 | 3985.03996 2014-07-04 06:54:00 | 3987.89000 | 3989.00000 | 3985.71000 | 3986.48000 | 72.6569 | 289735.4200 | 3987.71994 2014-07-04 06:55:00 | 3986.98000 | 3987.00000 | 3984.00000 | 3984.16000 | 47.3430 | 188682.3900 | 3985.43004 2014-07-04 06:56:00 | 3985.00000 | 3986.26000 | 3985.00000 | 3986.03000 | 51.1620 | 203896.9400 | 3985.32003 2014-07-04 06:57:00 | 3985.86000 | 3986.89000 | 3984.12000 | 3986.85000 | 41.0830 | 163741.3200 | 3985.62003 2014-07-04 06:58:00 | 3986.07000 | 3990.08000 | 3986.07000 | 3990.02000 | 74.3480 | 296594.3000 | 3989.26996 2014-07-04 06:59:00 | 3990.02000 | 3990.08000 | 3987.01000 | 3989.02000 | 48.7520 | 194465.5100 | 3988.87002 2014-07-04 07:00:00 | 3989.02000 | 3990.16000 | 3987.90000 | 3990.16000 | 40.7850 | 162685.4200 | 3988.85005 2014-07-04 07:01:00 | 3990.16000 | 3990.92000 | 3989.33000 | 3990.29000 | 45.7310 | 182469.2700 | 3990.06001 2014-07-04 07:02:00 | 3990.29000 | 3993.00000 | 3990.02000 | 3992.85000 | 42.8590 | 171068.8600 | 3991.42999 2014-07-04 07:03:00 | 3992.74000 | 3997.10000 | 3992.11000 | 3994.50000 | 81.2639 | 324543.8000 | 3993.70008 2014-07-04 07:04:00 | 3994.83000 | 3997.12000 | 3991.23000 | 3992.36000 | 81.1860 | 324235.1500 | 3993.72992 2014-07-04 07:05:00 | 3992.34000 | 3994.14000 | 3991.41000 | 3993.85000 | 38.8020 | 154935.0100 | 3992.96002 2014-07-04 07:06:00 | 3993.85000 | 3993.96000 | 3991.55000 | 3991.55000 | 29.9210 | 119458.3100 | 3992.46001 2014-07-04 07:07:00 | 3991.55000 | 3993.89000 | 3990.98000 | 3993.50000 | 36.2630 | 144791.2900 | 3992.81003 2014-07-04 07:08:00 | 3993.12000 | 3993.98000 | 3993.12000 | 3993.49000 | 6.1590 | 24595.9200 | 3993.49000 2014-07-04 07:09:00 | 3993.49000 | 3993.49000 | 3990.96000 | 3990.97000 | 27.4650 | 109656.3300 | 3992.57997 2014-07-04 07:10:00 | 3990.97000 | 3991.93000 | 3990.02000 | 3991.50000 | 30.7560 | 122736.9100 | 3990.66997 2014-07-04 07:11:00 | 3990.43000 | 3992.00000 | 3990.43000 | 3991.17000 | 12.0920 | 48260.9500 | 3991.15001 2014-07-04 07:12:00 | 3991.18000 | 3992.00000 | 3990.58000 | 3990.69000 | 43.9310 | 175321.1700 | 3990.83001 2014-07-04 07:13:00 | 3990.59000 | 3993.00000 | 3990.58000 | 3993.00000 | 22.9860 | 91752.6800 | 3991.67998 2014-07-04 07:14:00 | 3993.00000 | 3993.38000 | 3991.56000 | 3993.20000 | 18.7960 | 75047.1700 | 3992.71998 2014-07-04 07:15:00 | 3993.20000 | 3996.56000 | 3993.06000 | 3996.00000 | 53.0090 | 211756.2200 | 3994.71999 2014-07-04 07:16:00 | 3996.00000 | 3998.96000 | 3995.38000 | 3997.14000 | 18.7820 | 75074.3900 | 3997.15001 2014-07-04 07:17:00 | 3996.24000 | 3997.14000 | 3995.00000 | 3995.98000 | 56.4631 | 225641.6400 | 3996.27004 2014-07-04 07:18:00 | 3996.00000 | 3996.00000 | 3990.97000 | 3992.08000 | 52.7161 | 210502.6300 | 3993.13995 2014-07-04 07:19:00 | 3992.08000 | 3992.08000 | 3988.18000 | 3988.67000 | 100.0569 | 399338.1500 | 3991.10992 2014-07-04 07:20:00 | 3988.61000 | 3989.73000 | 3986.02000 | 3986.12000 | 164.1100 | 654460.6500 | 3987.94000 2014-07-04 07:21:00 | 3986.02000 | 3989.96000 | 3984.38000 | 3989.96000 | 82.3720 | 328387.5200 | 3986.64004 2014-07-04 07:22:00 | 3988.22000 | 3989.90000 | 3983.23000 | 3984.14000 | 43.4850 | 173361.9100 | 3986.70994 2014-07-04 07:23:00 | 3984.28000 | 3984.30000 | 3977.00000 | 3978.80000 | 160.0240 | 636922.7000 | 3980.17016 2014-07-04 07:24:00 | 3978.80000 | 3984.54000 | 3977.98000 | 3984.27000 | 76.8160 | 305866.1200 | 3981.79992 2014-07-04 07:25:00 | 3984.55000 | 3986.73000 | 3979.98000 | 3979.98000 | 104.5250 | 416280.3700 | 3982.58987 2014-07-04 07:26:00 | 3979.98000 | 3980.72000 | 3978.03000 | 3978.85000 | 54.2510 | 215887.3700 | 3979.42001 2014-07-04 07:27:00 | 3978.82000 | 3983.41000 | 3977.95000 | 3983.41000 | 50.5500 | 201198.9300 | 3980.20000 2014-07-04 07:28:00 | 3983.53000 | 3984.00000 | 3979.01000 | 3980.50000 | 78.4549 | 312351.7700 | 3981.28990 2014-07-04 07:29:00 | 3981.27000 | 3983.10000 | 3981.08000 | 3983.00000 | 97.9081 | 389895.5700 | 3982.25995 2014-07-04 07:30:00 | 3983.06000 | 3984.50000 | 3983.04000 | 3984.44000 | 23.0550 | 91846.6200 | 3983.79997 2014-07-04 07:31:00 | 3984.32000 | 3985.00000 | 3981.10000 | 3984.00000 | 80.6340 | 321200.6600 | 3983.44008 2014-07-04 07:32:00 | 3984.00000 | 3984.79000 | 3983.76000 | 3983.81000 | 42.1940 | 168094.2900 | 3983.84004 2014-07-04 07:33:00 | 3983.81000 | 3984.02000 | 3983.01000 | 3983.20000 | 15.2240 | 60645.8800 | 3983.57002 2014-07-04 07:34:00 | 3983.82000 | 3983.89000 | 3982.07000 | 3982.80000 | 6.5060 | 25913.2600 | 3982.97999 2014-07-04 07:35:00 | 3982.80000 | 3983.03000 | 3982.19000 | 3982.19000 | 33.2670 | 132501.6700 | 3982.97997 2014-07-04 07:36:00 | 3982.98000 | 3983.00000 | 3982.17000 | 3982.19000 | 23.0720 | 91883.2400 | 3982.46001 2014-07-04 07:37:00 | 3982.06000 | 3983.11000 | 3981.98000 | 3983.05000 | 39.5640 | 157567.1700 | 3982.59004 2014-07-04 07:38:00 | 3983.09000 | 3984.01000 | 3983.03000 | 3983.74000 | 6.8140 | 27142.1000 | 3983.28001 2014-07-04 07:39:00 | 3983.79000 | 3983.85000 | 3981.98000 | 3982.00000 | 68.4011 | 272414.1300 | 3982.60002 2014-07-04 07:40:00 | 3982.00000 | 3982.33000 | 3981.45000 | 3981.45000 | 11.3800 | 45317.2300 | 3982.18000 2014-07-04 07:41:00 | 3982.31000 | 3982.32000 | 3979.01000 | 3980.13000 | 67.1720 | 267368.7300 | 3980.36003 2014-07-04 07:42:00 | 3980.14000 | 3980.48000 | 3975.00000 | 3975.99000 | 118.2011 | 470053.9600 | 3976.73003 2014-07-04 07:43:00 | 3976.01000 | 3979.94000 | 3975.03000 | 3976.13000 | 100.2390 | 398642.3200 | 3976.91997 2014-07-04 07:44:00 | 3978.25000 | 3978.83000 | 3977.50000 | 3978.64000 | 9.8770 | 39294.0800 | 3978.33999 2014-07-04 07:45:00 | 3978.64000 | 3980.38000 | 3976.00000 | 3979.43000 | 40.9370 | 162881.3200 | 3978.82997 2014-07-04 07:46:00 | 3978.78000 | 3980.33000 | 3978.01000 | 3978.93000 | 40.0730 | 159439.1800 | 3978.72003 2014-07-04 07:47:00 | 3978.93000 | 3979.63000 | 3976.17000 | 3976.73000 | 95.2531 | 378889.0800 | 3977.71007 2014-07-04 07:48:00 | 3976.72000 | 3981.02000 | 3976.25000 | 3980.05000 | 65.0649 | 258845.9000 | 3978.26992 2014-07-04 07:49:00 | 3980.10000 | 3980.10000 | 3976.88000 | 3977.71000 | 45.1290 | 179524.3800 | 3978.02999 2014-07-04 07:50:00 | 3977.63000 | 3982.00000 | 3976.98000 | 3980.00000 | 59.0069 | 234802.1600 | 3979.22995 2014-07-04 07:51:00 | 3980.96000 | 3982.00000 | 3979.02000 | 3981.03000 | 53.8309 | 214277.8200 | 3980.57001 2014-07-04 07:52:00 | 3981.03000 | 3982.33000 | 3980.64000 | 3982.31000 | 55.8880 | 222542.7000 | 3981.93997 2014-07-04 07:53:00 | 3982.33000 | 3982.50000 | 3980.64000 | 3981.38000 | 36.1900 | 144107.1800 | 3981.96000 2014-07-04 07:54:00 | 3981.42000 | 3981.68000 | 3979.97000 | 3981.02000 | 63.7609 | 253807.4100 | 3980.61001 2014-07-04 07:55:00 | 3981.02000 | 3982.05000 | 3981.00000 | 3981.00000 | 25.2970 | 100718.6600 | 3981.44998 2014-07-04 07:56:00 | 3981.00000 | 3981.98000 | 3981.00000 | 3981.59000 | 23.1660 | 92228.2800 | 3981.18998 2014-07-04 07:57:00 | 3981.70000 | 3982.04000 | 3981.07000 | 3982.00000 | 19.2880 | 76801.8500 | 3981.84999 2014-07-04 07:58:00 | 3981.51000 | 3983.07000 | 3981.28000 | 3983.07000 | 14.1930 | 56523.4800 | 3982.49001 2014-07-04 07:59:00 | 3983.09000 | 3985.00000 | 3983.07000 | 3984.49000 | 25.2810 | 100726.8800 | 3984.29001 2014-07-04 08:00:00 | 3984.51000 | 3985.33000 | 3983.53000 | 3983.80000 | 50.0260 | 199320.9900 | 3984.34995 2014-07-04 08:01:00 | 3983.57000 | 3983.70000 | 3981.17000 | 3982.62000 | 16.8010 | 66914.2700 | 3982.76000 2014-07-04 08:02:00 | 3981.94000 | 3981.94000 | 3978.69000 | 3978.70000 | 20.0710 | 79889.2500 | 3980.33001 2014-07-04 08:03:00 | 3978.72000 | 3979.04000 | 3976.58000 | 3978.11000 | 85.3199 | 339410.2300 | 3978.09000 2014-07-04 08:04:00 | 3978.42000 | 3980.10000 | 3977.65000 | 3979.04000 | 52.0690 | 207186.3900 | 3979.06999 2014-07-04 08:05:00 | 3979.48000 | 3982.38000 | 3978.02000 | 3979.54000 | 36.4350 | 144992.6800 | 3979.48995 2014-07-04 08:06:00 | 3979.55000 | 3981.90000 | 3979.55000 | 3980.95000 | 28.9380 | 115196.1600 | 3980.78999 2014-07-04 08:07:00 | 3980.88000 | 3981.90000 | 3980.76000 | 3981.87000 | 22.1700 | 88257.8400 | 3980.96000 2014-07-04 08:08:00 | 3981.87000 | 3981.94000 | 3981.02000 | 3981.91000 | 12.9430 | 51536.0300 | 3981.77001 2014-07-04 08:09:00 | 3981.90000 | 3982.00000 | 3981.00000 | 3981.98000 | 12.7950 | 50943.9300 | 3981.54998 2014-07-04 08:10:00 | 3981.98000 | 3983.98000 | 3981.96000 | 3983.66000 | 11.7520 | 46802.8000 | 3982.54001 2014-07-04 08:11:00 | 3983.98000 | 3987.12000 | 3983.98000 | 3985.99000 | 84.2929 | 335940.2200 | 3985.39006 2014-07-04 08:12:00 | 3985.99000 | 3986.80000 | 3984.85000 | 3984.85000 | 24.8940 | 99227.6500 | 3986.01002 2014-07-04 08:13:00 | 3985.96000 | 3985.96000 | 3983.93000 | 3983.93000 | 21.8470 | 87056.6300 | 3984.82998 2014-07-04 08:14:00 | 3983.90000 | 3983.90000 | 3983.12000 | 3983.86000 | 0.6660 | 2653.1700 | 3983.74000 2014-07-04 08:15:00 | 3983.73000 | 3984.00000 | 3983.54000 | 3983.54000 | 12.4320 | 49528.0700 | 3983.92001 2014-07-04 08:16:00 | 3984.00000 | 3987.43000 | 3984.00000 | 3986.05000 | 25.3410 | 101015.6700 | 3986.25001 2014-07-04 08:17:00 | 3986.77000 | 3989.90000 | 3985.91000 | 3987.44000 | 49.0710 | 195697.1100 | 3988.04001 2014-07-04 08:18:00 | 3988.96000 | 3989.99000 | 3986.43000 | 3986.43000 | 23.3560 | 93145.9200 | 3988.08998 2014-07-04 08:19:00 | 3986.43000 | 3988.29000 | 3985.91000 | 3986.92000 | 17.9220 | 71449.0100 | 3986.66001 2014-07-04 08:20:00 | 3986.94000 | 3988.82000 | 3984.03000 | 3985.97000 | 30.0780 | 119903.4100 | 3986.41998 2014-07-04 08:21:00 | 3985.82000 | 3987.23000 | 3985.82000 | 3986.97000 | 10.2280 | 40774.1200 | 3986.51999 2014-07-04 08:22:00 | 3986.57000 | 3987.04000 | 3984.26000 | 3984.99000 | 40.4790 | 161364.2700 | 3986.36999 2014-07-04 08:23:00 | 3984.32000 | 3985.63000 | 3982.00000 | 3982.02000 | 68.7890 | 274021.1600 | 3983.49998 2014-07-04 08:24:00 | 3982.03000 | 3983.00000 | 3982.00000 | 3982.02000 | 33.7730 | 134497.6200 | 3982.40003 2014-07-04 08:25:00 | 3982.03000 | 3983.01000 | 3982.03000 | 3982.54000 | 18.9880 | 75625.1300 | 3982.78999 2014-07-04 08:26:00 | 3983.17000 | 3983.79000 | 3982.54000 | 3983.79000 | 4.0560 | 16156.7600 | 3983.42000 2014-07-04 08:27:00 | 3983.81000 | 3984.60000 | 3983.81000 | 3984.49000 | 1.1770 | 4689.5300 | 3984.31000 2014-07-04 08:28:00 | 3984.49000 | 3985.57000 | 3983.00000 | 3983.00000 | 32.6490 | 130091.5600 | 3984.54999 2014-07-04 08:29:00 | 3983.00000 | 3985.41000 | 3983.00000 | 3985.41000 | 3.9500 | 15735.0000 | 3983.55000 2014-07-04 08:30:00 | 3985.08000 | 3985.22000 | 3983.69000 | 3985.20000 | 15.5030 | 61768.8200 | 3984.31001 2014-07-04 08:31:00 | 3984.49000 | 3984.49000 | 3983.31000 | 3983.83000 | 14.2240 | 56665.5600 | 3983.80001 2014-07-04 08:32:00 | 3983.82000 | 3985.25000 | 3983.08000 | 3985.00000 | 23.5880 | 93981.5300 | 3984.28999 2014-07-04 08:33:00 | 3985.22000 | 3985.24000 | 3984.00000 | 3984.51000 | 18.1910 | 72483.0200 | 3984.55000 2014-07-04 08:34:00 | 3984.85000 | 3984.93000 | 3982.56000 | 3983.66000 | 24.5480 | 97790.8500 | 3983.65999 2014-07-04 08:35:00 | 3983.66000 | 3984.08000 | 3982.56000 | 3983.96000 | 27.4000 | 109147.3300 | 3983.48000 2014-07-04 08:36:00 | 3983.83000 | 3983.84000 | 3982.87000 | 3983.10000 | 8.5990 | 34254.0300 | 3983.49000 2014-07-04 08:37:00 | 3983.82000 | 3984.00000 | 3983.82000 | 3984.00000 | 15.9940 | 63719.5800 | 3983.97002 2014-07-04 08:38:00 | 3984.00000 | 3984.00000 | 3983.96000 | 3984.00000 | 3.8560 | 15362.2200 | 3983.98000 2014-07-04 08:39:00 | 3984.00000 | 3984.00000 | 3983.12000 | 3983.83000 | 4.0940 | 16307.8500 | 3983.35000 2014-07-04 08:40:00 | 3983.81000 | 3984.00000 | 3983.77000 | 3983.88000 | 14.1220 | 56260.8300 | 3983.91001 2014-07-04 08:41:00 | 3983.88000 | 3984.00000 | 3983.86000 | 3983.87000 | 1.5340 | 6111.3200 | 3983.91000 2014-07-04 08:42:00 | 3983.87000 | 3983.88000 | 3983.10000 | 3983.26000 | 5.7080 | 22738.3400 | 3983.59000 2014-07-04 08:43:00 | 3983.24000 | 3983.97000 | 3983.24000 | 3983.97000 | 3.8390 | 15294.2400 | 3983.91000 2014-07-04 08:44:00 | 3983.97000 | 3983.97000 | 3983.00000 | 3983.00000 | 13.5910 | 54137.5700 | 3983.34000 2014-07-04 08:45:00 | 3983.03000 | 3983.03000 | 3980.96000 | 3980.96000 | 27.7010 | 110298.3200 | 3981.74001 2014-07-04 08:46:00 | 3980.81000 | 3980.84000 | 3979.00000 | 3979.98000 | 74.8070 | 297742.3500 | 3980.13994 2014-07-04 08:47:00 | 3979.09000 | 3980.02000 | 3978.22000 | 3980.02000 | 29.5310 | 117500.4500 | 3978.88001 2014-07-04 08:48:00 | 3980.00000 | 3981.17000 | 3979.10000 | 3979.20000 | 31.2880 | 124520.8900 | 3979.82998 2014-07-04 08:49:00 | 3979.96000 | 3982.03000 | 3979.20000 | 3982.03000 | 37.5430 | 149426.3500 | 3980.14003 2014-07-04 08:50:00 | 3980.36000 | 3983.81000 | 3980.36000 | 3982.05000 | 24.4670 | 97432.3000 | 3982.18998 2014-07-04 08:51:00 | 3981.95000 | 3982.70000 | 3981.31000 | 3982.50000 | 24.7960 | 98746.3900 | 3982.34998 2014-07-04 08:52:00 | 3982.50000 | 3984.48000 | 3982.50000 | 3984.43000 | 8.5750 | 34161.3700 | 3983.83001 2014-07-04 08:53:00 | 3984.46000 | 3984.53000 | 3983.98000 | 3984.53000 | 53.3310 | 212490.3700 | 3984.37001 2014-07-04 08:54:00 | 3984.90000 | 3985.00000 | 3984.90000 | 3985.00000 | 0.7060 | 2813.4000 | 3984.99000 2014-07-04 08:55:00 | 3984.52000 | 3985.33000 | 3984.50000 | 3985.33000 | 17.6320 | 70261.5500 | 3984.89001 2014-07-04 08:56:00 | 3985.36000 | 3987.00000 | 3985.36000 | 3986.99000 | 29.0940 | 115984.1600 | 3986.53003 2014-07-04 08:57:00 | 3986.98000 | 3987.00000 | 3985.92000 | 3986.98000 | 29.5770 | 117901.3400 | 3986.24998 2014-07-04 08:58:00 | 3986.07000 | 3987.00000 | 3986.05000 | 3986.29000 | 14.4530 | 57618.0700 | 3986.58001 2014-07-04 08:59:00 | 3986.29000 | 3986.30000 | 3984.96000 | 3984.96000 | 19.1990 | 76514.2400 | 3985.32000 2014-07-04 09:00:00 | 3985.00000 | 3986.00000 | 3984.96000 | 3984.98000 | 20.9060 | 83313.7600 | 3985.15998 2014-07-04 09:01:00 | 3985.01000 | 3986.65000 | 3984.96000 | 3986.65000 | 49.5280 | 197394.2700 | 3985.50997 2014-07-04 09:02:00 | 3986.43000 | 3986.52000 | 3985.06000 | 3986.44000 | 58.2650 | 232242.4800 | 3985.96993 2014-07-04 09:03:00 | 3985.21000 | 3986.69000 | 3984.01000 | 3985.44000 | 54.8380 | 218571.1100 | 3985.75997 2014-07-04 09:04:00 | 3985.42000 | 3986.30000 | 3985.42000 | 3986.01000 | 5.1010 | 20332.2900 | 3985.94000 2014-07-04 09:05:00 | 3985.98000 | 3986.00000 | 3985.00000 | 3985.45000 | 14.3750 | 57294.5100 | 3985.70998 2014-07-04 09:06:00 | 3985.46000 | 3985.46000 | 3984.98000 | 3985.05000 | 4.2360 | 16881.3000 | 3985.20000 2014-07-04 09:07:00 | 3985.02000 | 3985.42000 | 3985.02000 | 3985.12000 | 0.8430 | 3359.4600 | 3985.12000 2014-07-04 09:08:00 | 3985.13000 | 3985.70000 | 3985.03000 | 3985.03000 | 0.9280 | 3698.3400 | 3985.28000 2014-07-04 09:09:00 | 3985.69000 | 3986.00000 | 3985.67000 | 3986.00000 | 16.2400 | 64731.2700 | 3985.92000 2014-07-04 09:10:00 | 3986.03000 | 3989.00000 | 3986.03000 | 3989.00000 | 39.9910 | 159464.6000 | 3987.51001 2014-07-04 09:11:00 | 3988.32000 | 3993.90000 | 3988.32000 | 3993.51000 | 123.2749 | 492004.9600 | 3991.11984 2014-07-04 09:12:00 | 3993.50000 | 3994.80000 | 3991.13000 | 3991.90000 | 50.9050 | 203294.7700 | 3993.60994 2014-07-04 09:13:00 | 3991.95000 | 3994.00000 | 3990.01000 | 3993.07000 | 79.3170 | 316614.2400 | 3991.75994 2014-07-04 09:14:00 | 3993.09000 | 3995.00000 | 3991.69000 | 3991.69000 | 115.6951 | 462100.0200 | 3994.11986 2014-07-04 09:15:00 | 3991.26000 | 3993.53000 | 3990.00000 | 3991.92000 | 55.8070 | 222795.0500 | 3992.23996 2014-07-04 09:16:00 | 3991.94000 | 3993.15000 | 3990.65000 | 3991.99000 | 41.8490 | 167051.1700 | 3991.75999 2014-07-04 09:17:00 | 3991.99000 | 3992.44000 | 3990.50000 | 3990.50000 | 22.5710 | 90098.2300 | 3991.77001 2014-07-04 09:18:00 | 3990.70000 | 3991.00000 | 3989.13000 | 3989.96000 | 35.8140 | 142905.3600 | 3990.21004 2014-07-04 09:19:00 | 3988.07000 | 3989.16000 | 3985.96000 | 3985.96000 | 66.1931 | 263948.8700 | 3987.56005 2014-07-04 09:20:00 | 3986.37000 | 3988.94000 | 3985.03000 | 3988.90000 | 76.5140 | 305011.4700 | 3986.35008 2014-07-04 09:21:00 | 3988.90000 | 3990.06000 | 3987.85000 | 3990.02000 | 14.3650 | 57310.2400 | 3989.56998 2014-07-04 09:22:00 | 3990.02000 | 3991.50000 | 3990.00000 | 3990.35000 | 17.1260 | 68347.6400 | 3990.86998 2014-07-04 09:23:00 | 3990.38000 | 3991.24000 | 3990.04000 | 3990.41000 | 7.2090 | 28767.9300 | 3990.56000 2014-07-04 09:24:00 | 3990.29000 | 3990.30000 | 3989.21000 | 3989.21000 | 25.8450 | 103123.2300 | 3990.06997 2014-07-04 09:25:00 | 3990.22000 | 3990.24000 | 3987.93000 | 3988.96000 | 8.8430 | 35281.2400 | 3989.74001 2014-07-04 09:26:00 | 3989.60000 | 3990.00000 | 3989.04000 | 3989.36000 | 5.0560 | 20172.7300 | 3989.85999 2014-07-04 09:27:00 | 3989.39000 | 3990.00000 | 3985.00000 | 3986.92000 | 33.6400 | 134146.4000 | 3987.71000 2014-07-04 09:28:00 | 3986.82000 | 3988.60000 | 3985.72000 | 3988.60000 | 31.1420 | 124178.7600 | 3987.50002 2014-07-04 09:29:00 | 3988.53000 | 3990.00000 | 3987.53000 | 3989.04000 | 81.1299 | 323610.1400 | 3988.79000 2014-07-04 09:30:00 | 3989.06000 | 3989.60000 | 3989.02000 | 3989.06000 | 19.1710 | 76476.8500 | 3989.19000 2014-07-04 09:31:00 | 3989.06000 | 3990.00000 | 3989.06000 | 3989.50000 | 38.9020 | 155208.6300 | 3989.73002 2014-07-04 09:32:00 | 3989.50000 | 3989.50000 | 3989.05000 | 3989.05000 | 15.3100 | 61074.5900 | 3989.20000 2014-07-04 09:33:00 | 3990.15000 | 3990.15000 | 3988.91000 | 3988.91000 | 7.2000 | 28724.6900 | 3989.54000 2014-07-04 09:34:00 | 3988.91000 | 3990.20000 | 3988.60000 | 3989.47000 | 17.2100 | 68653.5900 | 3989.17000 2014-07-04 09:35:00 | 3989.47000 | 3990.15000 | 3989.18000 | 3989.89000 | 10.4960 | 41876.4200 | 3989.74999 2014-07-04 09:36:00 | 3989.89000 | 3989.98000 | 3989.28000 | 3989.96000 | 1.5770 | 6291.3100 | 3989.42000 2014-07-04 09:37:00 | 3989.95000 | 3990.00000 | 3989.36000 | 3989.50000 | 4.8070 | 19179.6600 | 3989.94000 2014-07-04 09:38:00 | 3989.58000 | 3989.58000 | 3987.54000 | 3988.00000 | 24.9010 | 99323.4400 | 3988.73001 2014-07-04 09:39:00 | 3988.00000 | 3990.87000 | 3986.09000 | 3988.25000 | 66.3330 | 264529.1900 | 3987.90005 2014-07-04 09:40:00 | 3990.73000 | 3990.79000 | 3988.38000 | 3990.47000 | 43.5770 | 173832.6300 | 3989.08997 2014-07-04 09:41:00 | 3990.13000 | 3990.44000 | 3988.94000 | 3988.94000 | 9.8410 | 39259.7500 | 3989.41000 2014-07-04 09:42:00 | 3988.91000 | 3989.00000 | 3987.60000 | 3988.42000 | 31.0910 | 124002.2200 | 3988.36001 2014-07-04 09:43:00 | 3988.38000 | 3989.00000 | 3987.18000 | 3988.42000 | 13.2930 | 53017.8000 | 3988.40001 2014-07-04 09:44:00 | 3988.42000 | 3991.48000 | 3988.42000 | 3990.38000 | 48.2320 | 192438.9900 | 3989.86002 2014-07-04 09:45:00 | 3990.38000 | 3996.00000 | 3990.38000 | 3994.57000 | 72.4559 | 289371.5300 | 3993.75993 2014-07-04 09:46:00 | 3994.57000 | 3995.99000 | 3992.98000 | 3994.86000 | 100.3379 | 400800.8300 | 3994.50995 2014-07-04 09:47:00 | 3994.98000 | 3996.08000 | 3994.00000 | 3995.94000 | 48.7210 | 194661.3800 | 3995.43001 2014-07-04 09:48:00 | 3995.94000 | 3996.00000 | 3995.06000 | 3995.28000 | 13.7900 | 55102.8600 | 3995.86000 2014-07-04 09:49:00 | 3995.06000 | 3995.06000 | 3993.39000 | 3993.98000 | 9.7780 | 39058.6700 | 3994.55000 2014-07-04 09:50:00 | 3993.98000 | 3995.35000 | 3993.60000 | 3995.02000 | 28.5990 | 114253.0500 | 3994.99999 2014-07-04 09:51:00 | 3995.00000 | 3995.04000 | 3994.83000 | 3994.83000 | 20.7880 | 83047.0400 | 3994.94999 2014-07-04 09:52:00 | 3994.70000 | 3995.35000 | 3992.77000 | 3995.00000 | 20.8440 | 83255.5200 | 3994.22002 2014-07-04 09:53:00 | 3995.00000 | 3995.35000 | 3993.97000 | 3993.98000 | 46.5740 | 186058.9300 | 3994.91005 2014-07-04 09:54:00 | 3993.98000 | 3996.00000 | 3993.58000 | 3995.34000 | 70.9690 | 283538.8200 | 3995.24998 2014-07-04 09:55:00 | 3994.71000 | 3996.62000 | 3993.00000 | 3993.81000 | 30.1460 | 120412.5300 | 3994.30997 2014-07-04 09:56:00 | 3993.81000 | 3995.01000 | 3992.90000 | 3993.40000 | 10.0560 | 40158.3600 | 3993.46999 2014-07-04 09:57:00 | 3994.98000 | 3994.99000 | 3994.00000 | 3994.00000 | 7.1670 | 28626.9900 | 3994.27999 2014-07-04 09:58:00 | 3993.98000 | 3993.98000 | 3992.48000 | 3992.48000 | 7.3100 | 29190.1400 | 3993.18000 2014-07-04 09:59:00 | 3992.48000 | 3992.63000 | 3991.66000 | 3992.23000 | 57.5690 | 229818.4700 | 3992.04999 2014-07-04 10:00:00 | 3992.71000 | 3992.72000 | 3990.01000 | 3990.05000 | 44.7770 | 178722.3800 | 3991.38997 2014-07-04 10:01:00 | 3990.03000 | 3990.83000 | 3987.60000 | 3989.48000 | 118.5170 | 472843.7300 | 3989.66991 2014-07-04 10:02:00 | 3989.46000 | 3990.50000 | 3980.00000 | 3980.00000 | 115.9871 | 462140.1800 | 3984.40992 2014-07-04 10:03:00 | 3981.00000 | 3981.01000 | 3978.00000 | 3979.32000 | 145.7729 | 580059.5100 | 3979.20011 2014-07-04 10:04:00 | 3979.34000 | 3981.30000 | 3979.00000 | 3981.04000 | 113.5669 | 452007.7700 | 3980.09991 2014-07-04 10:05:00 | 3981.05000 | 3983.68000 | 3980.00000 | 3980.97000 | 106.5671 | 424247.8400 | 3981.03992 2014-07-04 10:06:00 | 3980.94000 | 3981.02000 | 3976.10000 | 3976.92000 | 127.5381 | 507499.4400 | 3979.19994 2014-07-04 10:07:00 | 3977.51000 | 3977.51000 | 3971.00000 | 3972.80000 | 130.3169 | 517933.9300 | 3974.41990 2014-07-04 10:08:00 | 3972.78000 | 3975.00000 | 3964.22000 | 3965.00000 | 227.9891 | 905041.6000 | 3969.66995 2014-07-04 10:09:00 | 3965.00000 | 3968.55000 | 3962.30000 | 3963.95000 | 196.9221 | 780774.5000 | 3964.89010 2014-07-04 10:10:00 | 3963.00000 | 3964.00000 | 3960.00000 | 3961.83000 | 145.2430 | 575425.3600 | 3961.81011 2014-07-04 10:11:00 | 3961.50000 | 3967.43000 | 3960.64000 | 3965.91000 | 222.9278 | 883594.4400 | 3963.58988 2014-07-04 10:12:00 | 3965.94000 | 3968.68000 | 3963.88000 | 3964.00000 | 152.6829 | 605381.5100 | 3964.96011 2014-07-04 10:13:00 | 3964.02000 | 3966.68000 | 3963.88000 | 3965.88000 | 117.5699 | 466219.7800 | 3965.47000 2014-07-04 10:14:00 | 3965.53000 | 3965.90000 | 3960.00000 | 3965.21000 | 145.6890 | 577314.3600 | 3962.64996 2014-07-04 10:15:00 | 3964.21000 | 3966.74000 | 3963.60000 | 3966.74000 | 73.5151 | 291500.4000 | 3965.17991 2014-07-04 10:16:00 | 3967.00000 | 3969.00000 | 3965.97000 | 3967.98000 | 81.3290 | 322699.5200 | 3967.82998 2014-07-04 10:17:00 | 3967.98000 | 3968.68000 | 3965.00000 | 3965.08000 | 87.1109 | 345482.7000 | 3966.01002 2014-07-04 10:18:00 | 3965.12000 | 3965.49000 | 3963.00000 | 3964.06000 | 72.0590 | 285685.0800 | 3964.59998 2014-07-04 10:19:00 | 3964.06000 | 3964.08000 | 3960.50000 | 3961.98000 | 163.0030 | 645951.3800 | 3962.82012 2014-07-04 10:20:00 | 3961.98000 | 3962.00000 | 3951.90000 | 3956.13000 | 179.3042 | 709607.1200 | 3957.56019 2014-07-04 10:21:00 | 3956.13000 | 3958.00000 | 3952.13000 | 3952.74000 | 164.0850 | 648928.1700 | 3954.82979 2014-07-04 10:22:00 | 3953.10000 | 3954.42000 | 3950.00000 | 3952.52000 | 330.6280 | 1306744.2200 | 3952.30983 2014-07-04 10:23:00 | 3952.52000 | 3954.72000 | 3951.42000 | 3952.98000 | 187.3741 | 740702.7800 | 3953.07019 2014-07-04 10:24:00 | 3952.98000 | 3954.00000 | 3951.95000 | 3951.95000 | 105.1841 | 415789.5300 | 3952.97011 2014-07-04 10:25:00 | 3951.95000 | 3951.96000 | 3945.08000 | 3945.40000 | 249.1451 | 983731.8200 | 3948.42969 2014-07-04 10:26:00 | 3945.12000 | 3947.50000 | 3942.01000 | 3943.00000 | 192.6381 | 759777.9700 | 3944.06991 2014-07-04 10:27:00 | 3942.98000 | 3943.00000 | 3935.00000 | 3937.19000 | 317.0687 | 1249320.3700 | 3940.21989 2014-07-04 10:28:00 | 3937.19000 | 3942.96000 | 3935.93000 | 3942.20000 | 237.6440 | 936393.4900 | 3940.32024 2014-07-04 10:29:00 | 3942.81000 | 3949.21000 | 3942.81000 | 3945.07000 | 173.9972 | 686713.0300 | 3946.68988 2014-07-04 10:30:00 | 3945.07000 | 3953.49000 | 3944.05000 | 3950.11000 | 168.8582 | 666611.5500 | 3947.75992 2014-07-04 10:31:00 | 3950.14000 | 3953.49000 | 3949.00000 | 3950.43000 | 269.1043 | 1063325.3300 | 3951.35029 2014-07-04 10:32:00 | 3950.00000 | 3950.02000 | 3945.01000 | 3948.02000 | 177.4038 | 700315.9100 | 3947.58017 2014-07-04 10:33:00 | 3948.04000 | 3948.68000 | 3935.00000 | 3935.99000 | 265.1122 | 1044624.4700 | 3940.31015 2014-07-04 10:34:00 | 3935.04000 | 3940.94000 | 3934.01000 | 3940.18000 | 169.7261 | 667994.5000 | 3935.71983 2014-07-04 10:35:00 | 3938.26000 | 3946.00000 | 3938.08000 | 3939.86000 | 155.3921 | 612417.4300 | 3941.11008 2014-07-04 10:36:00 | 3939.86000 | 3942.18000 | 3936.28000 | 3940.86000 | 130.5600 | 514333.4300 | 3939.44000 2014-07-04 10:37:00 | 3940.13000 | 3945.00000 | 3940.07000 | 3941.92000 | 88.6491 | 349377.6100 | 3941.12998 2014-07-04 10:38:00 | 3941.80000 | 3943.71000 | 3935.12000 | 3936.84000 | 110.4549 | 435123.8700 | 3939.37986 2014-07-04 10:39:00 | 3937.06000 | 3937.06000 | 3920.00000 | 3925.41000 | 347.3384 | 1364046.2800 | 3927.13985 2014-07-04 10:40:00 | 3925.41000 | 3929.00000 | 3920.00000 | 3924.27000 | 175.7540 | 689715.1200 | 3924.32018 2014-07-04 10:41:00 | 3924.30000 | 3940.00000 | 3923.20000 | 3933.31000 | 181.5589 | 713406.8100 | 3929.33995 2014-07-04 10:42:00 | 3935.06000 | 3935.08000 | 3925.00000 | 3930.07000 | 105.6861 | 415390.7100 | 3930.41989 2014-07-04 10:43:00 | 3931.24000 | 3933.00000 | 3925.00000 | 3927.89000 | 158.9468 | 624354.1900 | 3928.06987 2014-07-04 10:44:00 | 3928.00000 | 3934.15000 | 3927.94000 | 3932.08000 | 93.2820 | 366656.2700 | 3930.62005 2014-07-04 10:45:00 | 3932.10000 | 3938.04000 | 3930.00000 | 3934.06000 | 193.1071 | 759919.0800 | 3935.21986 2014-07-04 10:46:00 | 3932.56000 | 3938.00000 | 3930.03000 | 3933.92000 | 142.6562 | 561249.3400 | 3934.27986 2014-07-04 10:47:00 | 3933.92000 | 3936.75000 | 3931.29000 | 3933.39000 | 98.2910 | 386574.4800 | 3932.96002 2014-07-04 10:48:00 | 3933.42000 | 3940.83000 | 3931.86000 | 3938.63000 | 162.6119 | 640198.0000 | 3936.97008 2014-07-04 10:49:00 | 3938.61000 | 3940.00000 | 3935.00000 | 3936.15000 | 103.6731 | 408217.9600 | 3937.55008 2014-07-04 10:50:00 | 3937.52000 | 3941.02000 | 3936.95000 | 3940.02000 | 111.3081 | 438478.3500 | 3939.31995 2014-07-04 10:51:00 | 3940.43000 | 3942.00000 | 3936.00000 | 3936.82000 | 151.7600 | 597759.7600 | 3938.85000 2014-07-04 10:52:00 | 3937.79000 | 3939.00000 | 3934.69000 | 3936.91000 | 77.5719 | 305393.6800 | 3936.91004 2014-07-04 10:53:00 | 3937.77000 | 3938.00000 | 3930.10000 | 3935.58000 | 125.2671 | 492905.8600 | 3934.83991 2014-07-04 10:54:00 | 3935.92000 | 3941.13000 | 3932.57000 | 3939.69000 | 111.7339 | 439808.2200 | 3936.21011 2014-07-04 10:55:00 | 3939.67000 | 3945.68000 | 3938.04000 | 3941.58000 | 128.6279 | 507088.5600 | 3942.28993 2014-07-04 10:56:00 | 3941.98000 | 3943.00000 | 3940.37000 | 3943.00000 | 102.3659 | 403473.1600 | 3941.47989 2014-07-04 10:57:00 | 3942.98000 | 3943.00000 | 3938.00000 | 3940.00000 | 77.8451 | 306805.4300 | 3941.22990 2014-07-04 10:58:00 | 3940.00000 | 3944.63000 | 3940.00000 | 3943.96000 | 90.2919 | 355932.4900 | 3942.02004 2014-07-04 10:59:00 | 3944.62000 | 3945.97000 | 3942.00000 | 3945.97000 | 123.0189 | 485192.8800 | 3944.04997 2014-07-04 11:00:00 | 3945.95000 | 3947.66000 | 3945.00000 | 3947.62000 | 133.6720 | 527473.7200 | 3946.03007 2014-07-04 11:01:00 | 3947.62000 | 3949.00000 | 3941.96000 | 3943.95000 | 179.6560 | 709075.2200 | 3946.84982 2014-07-04 11:02:00 | 3943.94000 | 3946.78000 | 3941.97000 | 3945.00000 | 139.2510 | 549328.6000 | 3944.88004 2014-07-04 11:03:00 | 3944.98000 | 3945.98000 | 3944.07000 | 3945.30000 | 29.0550 | 114618.5000 | 3944.87996 2014-07-04 11:04:00 | 3945.28000 | 3951.98000 | 3944.97000 | 3948.94000 | 101.0451 | 398914.9400 | 3947.88987 2014-07-04 11:05:00 | 3949.83000 | 3949.98000 | 3945.00000 | 3945.02000 | 120.6169 | 476160.4200 | 3947.70990 2014-07-04 11:06:00 | 3944.99000 | 3944.99000 | 3941.00000 | 3942.00000 | 80.5740 | 317681.5600 | 3942.73008 2014-07-04 11:07:00 | 3942.00000 | 3945.00000 | 3942.00000 | 3944.08000 | 53.9189 | 212636.8800 | 3943.63999 2014-07-04 11:08:00 | 3944.08000 | 3944.18000 | 3942.00000 | 3942.88000 | 36.1620 | 142591.5000 | 3943.13002 2014-07-04 11:09:00 | 3942.30000 | 3942.77000 | 3940.10000 | 3940.12000 | 72.3691 | 285230.4200 | 3941.32998 2014-07-04 11:10:00 | 3940.12000 | 3940.12000 | 3936.52000 | 3939.29000 | 87.8700 | 346111.8800 | 3938.91000 2014-07-04 11:11:00 | 3939.11000 | 3943.58000 | 3936.70000 | 3941.61000 | 128.2511 | 505178.5400 | 3938.98004 2014-07-04 11:12:00 | 3941.31000 | 3944.02000 | 3940.84000 | 3943.02000 | 62.1940 | 245193.7100 | 3942.40006 2014-07-04 11:13:00 | 3943.04000 | 3945.50000 | 3943.04000 | 3945.06000 | 60.2160 | 237526.8800 | 3944.57994 2014-07-04 11:14:00 | 3945.50000 | 3948.00000 | 3945.41000 | 3945.99000 | 67.9621 | 268213.6200 | 3946.52004 2014-07-04 11:15:00 | 3946.14000 | 3947.24000 | 3939.52000 | 3941.12000 | 161.5870 | 637286.1300 | 3943.91988 2014-07-04 11:16:00 | 3940.57000 | 3943.96000 | 3936.20000 | 3940.61000 | 181.2248 | 714145.3200 | 3940.65976 2014-07-04 11:17:00 | 3940.62000 | 3941.05000 | 3935.00000 | 3935.95000 | 96.4271 | 379739.5800 | 3938.09993 2014-07-04 11:18:00 | 3935.02000 | 3936.87000 | 3933.10000 | 3934.93000 | 80.6469 | 317360.1400 | 3935.17994 2014-07-04 11:19:00 | 3934.92000 | 3939.21000 | 3933.10000 | 3935.21000 | 115.8019 | 455701.2300 | 3935.18006 2014-07-04 11:20:00 | 3936.24000 | 3936.33000 | 3933.00000 | 3935.93000 | 96.6969 | 380594.1600 | 3935.94992 2014-07-04 11:21:00 | 3935.91000 | 3935.93000 | 3925.40000 | 3925.40000 | 154.2699 | 606526.1100 | 3931.59000 2014-07-04 11:22:00 | 3928.57000 | 3934.05000 | 3922.27000 | 3932.13000 | 105.1579 | 413153.7300 | 3928.88994 2014-07-04 11:23:00 | 3932.20000 | 3934.96000 | 3930.00000 | 3930.04000 | 81.4891 | 320398.6700 | 3931.79998 2014-07-04 11:24:00 | 3929.11000 | 3935.00000 | 3929.11000 | 3933.40000 | 92.4491 | 363593.0400 | 3932.89998 2014-07-04 11:25:00 | 3933.40000 | 3936.00000 | 3929.97000 | 3929.97000 | 87.2001 | 342854.0700 | 3931.81000 2014-07-04 11:26:00 | 3929.97000 | 3932.26000 | 3923.13000 | 3923.85000 | 75.5139 | 296494.8400 | 3926.36008 2014-07-04 11:27:00 | 3924.95000 | 3928.02000 | 3923.06000 | 3925.00000 | 70.1951 | 275586.4900 | 3926.01009 2014-07-04 11:28:00 | 3924.96000 | 3926.36000 | 3922.00000 | 3926.36000 | 76.6079 | 300601.0700 | 3923.88996 2014-07-04 11:29:00 | 3925.52000 | 3934.00000 | 3925.00000 | 3932.27000 | 116.9921 | 459654.8700 | 3928.94006 2014-07-04 11:30:00 | 3932.29000 | 3933.00000 | 3930.00000 | 3932.00000 | 84.8939 | 333800.3800 | 3931.97008 2014-07-04 11:31:00 | 3932.02000 | 3935.99000 | 3932.00000 | 3934.70000 | 135.4182 | 532664.6200 | 3933.47994 2014-07-04 11:32:00 | 3933.55000 | 3938.30000 | 3932.85000 | 3936.09000 | 92.1091 | 362441.8100 | 3934.91998 2014-07-04 11:33:00 | 3936.38000 | 3937.87000 | 3932.00000 | 3934.08000 | 134.8639 | 530690.8400 | 3935.01013 2014-07-04 11:34:00 | 3933.90000 | 3933.90000 | 3928.98000 | 3931.74000 | 85.1229 | 334681.1300 | 3931.74006 2014-07-04 11:35:00 | 3931.74000 | 3932.00000 | 3930.17000 | 3931.45000 | 11.5530 | 45421.8400 | 3931.61001 2014-07-04 11:36:00 | 3930.54000 | 3935.23000 | 3930.54000 | 3931.70000 | 52.7970 | 207624.1500 | 3932.49996 2014-07-04 11:37:00 | 3931.62000 | 3933.74000 | 3927.00000 | 3927.00000 | 48.2060 | 189501.6800 | 3931.07995 2014-07-04 11:38:00 | 3931.99000 | 3931.99000 | 3921.00000 | 3927.18000 | 97.1450 | 381420.3900 | 3926.29988 2014-07-04 11:39:00 | 3927.18000 | 3927.18000 | 3912.60000 | 3916.83000 | 257.5327 | 1009497.3100 | 3919.88018 2014-07-04 11:40:00 | 3916.57000 | 3921.98000 | 3913.04000 | 3918.97000 | 184.7139 | 723450.4200 | 3916.60018 2014-07-04 11:41:00 | 3919.55000 | 3919.98000 | 3915.98000 | 3919.03000 | 95.8559 | 375503.9400 | 3917.37990 2014-07-04 11:42:00 | 3919.03000 | 3922.05000 | 3918.04000 | 3920.00000 | 100.4069 | 393509.7100 | 3919.14992 2014-07-04 11:43:00 | 3918.40000 | 3919.76000 | 3915.12000 | 3916.80000 | 131.5099 | 515278.3000 | 3918.17000 2014-07-04 11:44:00 | 3915.33000 | 3916.33000 | 3907.13000 | 3910.99000 | 142.9869 | 559400.3300 | 3912.24989 2014-07-04 11:45:00 | 3910.99000 | 3916.00000 | 3910.54000 | 3916.00000 | 89.0550 | 348604.1400 | 3914.47989 2014-07-04 11:46:00 | 3918.68000 | 3919.13000 | 3914.98000 | 3918.00000 | 163.5789 | 640707.6300 | 3916.80996 2014-07-04 11:47:00 | 3918.00000 | 3921.71000 | 3917.53000 | 3917.53000 | 60.0639 | 235450.6100 | 3920.00006 2014-07-04 11:48:00 | 3918.18000 | 3921.87000 | 3917.00000 | 3918.17000 | 105.3319 | 412857.9800 | 3919.59005 2014-07-04 11:49:00 | 3918.06000 | 3921.38000 | 3917.14000 | 3920.95000 | 65.5909 | 257036.4300 | 3918.78002 2014-07-04 11:50:00 | 3920.97000 | 3923.04000 | 3920.06000 | 3923.04000 | 48.1060 | 188630.0500 | 3921.12995 2014-07-04 11:51:00 | 3923.04000 | 3926.88000 | 3922.00000 | 3924.74000 | 105.6141 | 414464.4900 | 3924.33011 2014-07-04 11:52:00 | 3924.85000 | 3926.50000 | 3922.00000 | 3922.00000 | 60.1201 | 235916.5400 | 3924.09000 2014-07-04 11:53:00 | 3922.00000 | 3923.33000 | 3920.10000 | 3920.14000 | 86.7509 | 340178.0400 | 3921.32002 2014-07-04 11:54:00 | 3920.14000 | 3923.43000 | 3917.10000 | 3921.19000 | 50.3721 | 197444.8400 | 3919.73003 2014-07-04 11:55:00 | 3921.19000 | 3925.96000 | 3921.18000 | 3925.96000 | 101.4729 | 398167.3800 | 3923.88007 2014-07-04 11:56:00 | 3926.98000 | 3929.00000 | 3925.02000 | 3928.94000 | 96.0719 | 377295.5600 | 3927.22005 2014-07-04 11:57:00 | 3928.94000 | 3931.01000 | 3926.76000 | 3929.12000 | 107.5200 | 422447.1300 | 3929.01000 2014-07-04 11:58:00 | 3929.15000 | 3930.97000 | 3925.00000 | 3929.80000 | 115.7251 | 454548.3700 | 3927.82985 2014-07-04 11:59:00 | 3925.94000 | 3927.99000 | 3906.08000 | 3912.15000 | 214.8188 | 841543.9800 | 3917.45993 2014-07-04 12:00:00 | 3910.59000 | 3918.12000 | 3905.00000 | 3914.47000 | 212.5812 | 831458.3400 | 3911.25007 2014-07-04 12:01:00 | 3914.63000 | 3918.73000 | 3907.86000 | 3910.00000 | 230.5910 | 901869.2000 | 3911.12006 2014-07-04 12:02:00 | 3910.00000 | 3911.97000 | 3900.00000 | 3904.92000 | 362.2287 | 1414242.4000 | 3904.27988 2014-07-04 12:03:00 | 3904.89000 | 3905.92000 | 3900.00000 | 3904.04000 | 320.8043 | 1251675.8800 | 3901.68035 2014-07-04 12:04:00 | 3904.04000 | 3918.28000 | 3904.00000 | 3910.55000 | 111.9861 | 437646.1200 | 3908.03989 2014-07-04 12:05:00 | 3910.55000 | 3917.00000 | 3910.55000 | 3912.00000 | 161.2541 | 631117.8000 | 3913.81017 2014-07-04 12:06:00 | 3911.02000 | 3914.24000 | 3907.05000 | 3913.80000 | 117.1270 | 458088.1800 | 3911.03991 2014-07-04 12:07:00 | 3913.83000 | 3919.02000 | 3911.53000 | 3917.89000 | 207.2389 | 811400.3300 | 3915.28994 2014-07-04 12:08:00 | 3917.45000 | 3919.88000 | 3915.00000 | 3918.53000 | 156.2408 | 612156.1600 | 3918.03003 2014-07-04 12:09:00 | 3919.18000 | 3919.90000 | 3915.02000 | 3915.02000 | 106.1570 | 415986.8700 | 3918.59992 2014-07-04 12:10:00 | 3914.99000 | 3917.74000 | 3911.30000 | 3916.31000 | 101.3911 | 396923.7300 | 3914.78003 2014-07-04 12:11:00 | 3916.41000 | 3918.90000 | 3916.41000 | 3916.62000 | 78.1220 | 306080.5300 | 3917.98004 2014-07-04 12:12:00 | 3915.74000 | 3917.89000 | 3914.11000 | 3914.90000 | 90.6900 | 355120.9900 | 3915.77000 2014-07-04 12:13:00 | 3914.92000 | 3916.99000 | 3914.02000 | 3916.99000 | 94.9371 | 371772.8100 | 3915.98993 2014-07-04 12:14:00 | 3916.99000 | 3920.00000 | 3916.82000 | 3919.93000 | 117.8990 | 461957.7900 | 3918.24997 2014-07-04 12:15:00 | 3919.94000 | 3921.39000 | 3917.13000 | 3918.90000 | 106.6691 | 418114.0200 | 3919.72998 2014-07-04 12:16:00 | 3919.59000 | 3923.00000 | 3919.57000 | 3922.99000 | 83.4550 | 327242.1300 | 3921.17989 2014-07-04 12:17:00 | 3922.99000 | 3926.00000 | 3922.00000 | 3924.75000 | 146.5721 | 575167.8900 | 3924.13008 2014-07-04 12:18:00 | 3924.02000 | 3924.02000 | 3917.70000 | 3919.85000 | 131.2201 | 514572.9400 | 3921.45000 2014-07-04 12:19:00 | 3919.83000 | 3925.02000 | 3918.87000 | 3924.70000 | 99.8579 | 391701.7100 | 3922.58995 2014-07-04 12:20:00 | 3923.78000 | 3925.32000 | 3922.00000 | 3924.04000 | 87.1290 | 341891.5800 | 3923.96998 2014-07-04 12:21:00 | 3924.98000 | 3927.00000 | 3924.98000 | 3925.39000 | 118.1719 | 464005.5000 | 3926.53006 2014-07-04 12:22:00 | 3924.98000 | 3925.98000 | 3921.20000 | 3921.23000 | 135.5738 | 532066.3000 | 3924.55013 2014-07-04 12:23:00 | 3921.25000 | 3925.00000 | 3920.08000 | 3924.99000 | 78.8930 | 309472.1100 | 3922.68006 2014-07-04 12:24:00 | 3923.32000 | 3924.99000 | 3920.00000 | 3924.99000 | 57.9170 | 227223.6100 | 3923.25996 2014-07-04 12:25:00 | 3922.90000 | 3924.77000 | 3921.52000 | 3921.61000 | 30.8840 | 121152.6900 | 3922.83003 2014-07-04 12:26:00 | 3921.52000 | 3922.57000 | 3920.45000 | 3920.94000 | 76.2961 | 299175.9200 | 3921.24992 2014-07-04 12:27:00 | 3921.50000 | 3924.03000 | 3920.87000 | 3924.03000 | 83.2680 | 326605.3200 | 3922.33996 2014-07-04 12:28:00 | 3924.13000 | 3925.00000 | 3923.00000 | 3923.00000 | 61.6289 | 241852.8700 | 3924.33998 2014-07-04 12:29:00 | 3923.28000 | 3924.99000 | 3921.48000 | 3924.98000 | 80.1740 | 314604.3800 | 3924.02008 2014-07-04 12:30:00 | 3924.99000 | 3933.50000 | 3924.98000 | 3931.09000 | 100.0470 | 393057.7000 | 3928.72992 2014-07-04 12:31:00 | 3930.99000 | 3933.48000 | 3928.48000 | 3930.00000 | 102.3789 | 402412.6700 | 3930.61997 2014-07-04 12:32:00 | 3930.98000 | 3932.78000 | 3916.02000 | 3925.39000 | 212.1542 | 832722.3600 | 3925.08023 2014-07-04 12:33:00 | 3925.38000 | 3925.40000 | 3922.52000 | 3923.96000 | 114.9240 | 450981.5100 | 3924.17012 2014-07-04 12:34:00 | 3923.96000 | 3930.00000 | 3923.00000 | 3928.98000 | 93.1551 | 365697.0300 | 3925.67988 2014-07-04 12:35:00 | 3928.98000 | 3932.19000 | 3926.16000 | 3928.51000 | 94.6880 | 372002.4500 | 3928.71995 2014-07-04 12:36:00 | 3928.07000 | 3929.96000 | 3923.97000 | 3925.10000 | 104.3311 | 409626.8600 | 3926.22003 2014-07-04 12:37:00 | 3924.98000 | 3925.67000 | 3924.14000 | 3925.49000 | 40.9590 | 160765.9800 | 3925.04999 2014-07-04 12:38:00 | 3925.61000 | 3929.10000 | 3925.39000 | 3928.67000 | 83.5280 | 327975.1000 | 3926.52996 2014-07-04 12:39:00 | 3926.89000 | 3928.48000 | 3926.87000 | 3928.02000 | 43.9460 | 172616.0400 | 3927.90996 2014-07-04 12:40:00 | 3928.02000 | 3928.96000 | 3927.35000 | 3927.35000 | 41.3100 | 162271.9300 | 3928.15000 2014-07-04 12:41:00 | 3927.35000 | 3927.98000 | 3923.04000 | 3923.75000 | 126.0129 | 494618.2800 | 3925.14009 2014-07-04 12:42:00 | 3923.75000 | 3924.29000 | 3922.74000 | 3923.64000 | 152.3910 | 597872.6400 | 3923.28004 2014-07-04 12:43:00 | 3923.53000 | 3926.39000 | 3923.53000 | 3925.36000 | 22.8610 | 89719.4600 | 3924.56001 2014-07-04 12:44:00 | 3926.02000 | 3926.36000 | 3925.24000 | 3925.44000 | 23.3660 | 91724.0500 | 3925.53998 2014-07-04 12:45:00 | 3926.00000 | 3927.14000 | 3925.98000 | 3926.55000 | 20.0130 | 78573.2300 | 3926.11002 2014-07-04 12:46:00 | 3926.55000 | 3927.00000 | 3925.00000 | 3925.32000 | 57.3211 | 225032.1700 | 3925.82002 2014-07-04 12:47:00 | 3925.00000 | 3925.00000 | 3922.86000 | 3924.54000 | 24.1820 | 94886.9600 | 3923.87001 2014-07-04 12:48:00 | 3924.00000 | 3924.00000 | 3920.44000 | 3920.50000 | 139.2072 | 545964.8900 | 3921.95990 2014-07-04 12:49:00 | 3923.61000 | 3923.95000 | 3920.50000 | 3923.02000 | 66.2840 | 259914.2700 | 3921.22007 2014-07-04 12:50:00 | 3922.28000 | 3925.12000 | 3920.60000 | 3922.23000 | 122.0779 | 478785.8200 | 3921.96993 2014-07-04 12:51:00 | 3922.29000 | 3925.10000 | 3922.28000 | 3924.83000 | 22.8500 | 89657.8700 | 3923.76000 2014-07-04 12:52:00 | 3923.81000 | 3926.21000 | 3923.80000 | 3924.94000 | 52.1879 | 204864.2800 | 3925.50997 2014-07-04 12:53:00 | 3925.06000 | 3925.17000 | 3924.86000 | 3925.16000 | 56.5510 | 221963.2000 | 3925.01001 2014-07-04 12:54:00 | 3925.22000 | 3927.00000 | 3925.02000 | 3927.00000 | 52.8610 | 207542.9100 | 3926.20001 2014-07-04 12:55:00 | 3927.00000 | 3928.97000 | 3927.00000 | 3928.65000 | 39.2930 | 154340.2400 | 3927.93003 2014-07-04 12:56:00 | 3928.67000 | 3928.89000 | 3927.26000 | 3927.28000 | 45.2779 | 177857.6600 | 3928.12998 2014-07-04 12:57:00 | 3927.30000 | 3928.10000 | 3926.08000 | 3927.36000 | 32.8120 | 128866.3000 | 3927.41002 2014-07-04 12:58:00 | 3928.00000 | 3928.00000 | 3925.19000 | 3925.96000 | 25.0870 | 98510.9600 | 3926.76998 2014-07-04 12:59:00 | 3926.55000 | 3927.00000 | 3923.73000 | 3925.16000 | 51.5049 | 202186.7700 | 3925.57993 2014-07-04 13:00:00 | 3925.54000 | 3925.54000 | 3922.97000 | 3923.30000 | 71.7899 | 281707.9600 | 3924.06000 2014-07-04 13:01:00 | 3923.87000 | 3925.83000 | 3923.15000 | 3924.96000 | 13.4460 | 52771.9900 | 3924.73999 2014-07-04 13:02:00 | 3924.96000 | 3927.00000 | 3924.92000 | 3927.00000 | 28.9710 | 113753.9600 | 3926.48001 2014-07-04 13:03:00 | 3927.04000 | 3929.00000 | 3927.04000 | 3928.00000 | 65.4479 | 257082.7500 | 3928.04997 2014-07-04 13:04:00 | 3928.51000 | 3931.00000 | 3928.51000 | 3931.00000 | 91.4499 | 359395.4100 | 3929.97000 2014-07-04 13:05:00 | 3930.17000 | 3930.99000 | 3928.14000 | 3928.16000 | 42.0720 | 165329.3400 | 3929.68002 2014-07-04 13:06:00 | 3928.42000 | 3928.70000 | 3927.76000 | 3928.70000 | 57.3390 | 225240.6800 | 3928.22999 2014-07-04 13:07:00 | 3928.70000 | 3934.67000 | 3928.70000 | 3933.96000 | 120.6001 | 474265.9100 | 3932.55000 2014-07-04 13:08:00 | 3933.98000 | 3938.70000 | 3933.12000 | 3934.15000 | 87.4900 | 344329.2400 | 3935.64000 2014-07-04 13:09:00 | 3934.16000 | 3935.00000 | 3932.01000 | 3932.02000 | 105.9851 | 416825.6300 | 3932.86987 2014-07-04 13:10:00 | 3931.97000 | 3937.92000 | 3931.12000 | 3936.41000 | 85.2651 | 335535.9100 | 3935.20989 2014-07-04 13:11:00 | 3934.97000 | 3938.70000 | 3934.41000 | 3936.74000 | 72.2760 | 284526.2200 | 3936.65993 2014-07-04 13:12:00 | 3935.15000 | 3936.94000 | 3934.76000 | 3935.88000 | 64.8310 | 255150.6900 | 3935.63002 2014-07-04 13:13:00 | 3936.41000 | 3936.97000 | 3934.01000 | 3935.34000 | 41.8260 | 164600.0700 | 3935.34996 2014-07-04 13:14:00 | 3936.01000 | 3936.62000 | 3934.52000 | 3934.65000 | 33.5190 | 131913.8100 | 3935.48999 2014-07-04 13:15:00 | 3934.64000 | 3934.66000 | 3933.17000 | 3934.10000 | 16.1370 | 63482.5400 | 3933.96999 2014-07-04 13:16:00 | 3934.10000 | 3934.10000 | 3933.00000 | 3933.98000 | 24.3380 | 95742.2700 | 3933.85999 2014-07-04 13:17:00 | 3933.98000 | 3938.00000 | 3933.44000 | 3936.88000 | 127.4091 | 501477.2300 | 3935.95997 2014-07-04 13:18:00 | 3936.90000 | 3938.98000 | 3935.64000 | 3937.06000 | 105.1700 | 414096.4200 | 3937.40000 2014-07-04 13:19:00 | 3938.31000 | 3941.92000 | 3937.00000 | 3939.00000 | 119.8411 | 472070.7900 | 3939.14003 2014-07-04 13:20:00 | 3938.95000 | 3940.72000 | 3935.00000 | 3939.02000 | 99.6410 | 392296.6900 | 3937.10003 2014-07-04 13:21:00 | 3939.02000 | 3939.03000 | 3936.05000 | 3939.00000 | 51.9260 | 204470.5600 | 3937.72995 2014-07-04 13:22:00 | 3939.81000 | 3939.81000 | 3936.02000 | 3936.02000 | 76.9100 | 302836.1100 | 3937.54000 2014-07-04 13:23:00 | 3936.05000 | 3938.99000 | 3936.05000 | 3938.50000 | 106.7419 | 420326.2700 | 3937.78005 2014-07-04 13:24:00 | 3938.44000 | 3940.00000 | 3937.23000 | 3940.00000 | 94.9861 | 374129.3800 | 3938.77991 2014-07-04 13:25:00 | 3938.51000 | 3945.00000 | 3938.46000 | 3943.02000 | 240.8302 | 949632.2000 | 3943.16002 2014-07-04 13:26:00 | 3942.98000 | 3943.08000 | 3937.50000 | 3937.99000 | 113.2389 | 446180.6300 | 3940.16997 2014-07-04 13:27:00 | 3937.99000 | 3939.90000 | 3936.00000 | 3938.01000 | 122.0581 | 480695.3000 | 3938.24994 2014-07-04 13:28:00 | 3938.54000 | 3940.00000 | 3938.00000 | 3938.18000 | 52.3640 | 206261.2200 | 3938.99005 2014-07-04 13:29:00 | 3938.12000 | 3938.12000 | 3936.07000 | 3937.21000 | 13.3080 | 52400.6000 | 3937.52999 2014-07-04 13:30:00 | 3937.63000 | 3938.90000 | 3937.22000 | 3937.85000 | 19.8050 | 77990.2100 | 3937.90997 2014-07-04 13:31:00 | 3938.51000 | 3940.00000 | 3937.87000 | 3940.00000 | 117.7019 | 463699.7700 | 3939.61006 2014-07-04 13:32:00 | 3940.00000 | 3942.00000 | 3939.01000 | 3939.03000 | 33.6940 | 132759.5300 | 3940.15003 2014-07-04 13:33:00 | 3939.03000 | 3939.96000 | 3937.85000 | 3939.20000 | 32.3450 | 127411.7300 | 3939.14996 2014-07-04 13:34:00 | 3939.16000 | 3939.18000 | 3936.23000 | 3936.23000 | 64.4360 | 253721.8300 | 3937.57993 2014-07-04 13:35:00 | 3936.22000 | 3937.79000 | 3933.60000 | 3936.05000 | 102.1809 | 402191.1600 | 3936.07002 2014-07-04 13:36:00 | 3935.40000 | 3938.50000 | 3935.40000 | 3937.00000 | 9.4320 | 37130.8000 | 3936.68000 2014-07-04 13:37:00 | 3937.00000 | 3938.48000 | 3936.06000 | 3936.64000 | 63.4200 | 249696.0700 | 3937.18000 2014-07-04 13:38:00 | 3935.79000 | 3936.96000 | 3934.93000 | 3934.98000 | 15.5380 | 61149.7700 | 3935.49999 2014-07-04 13:39:00 | 3936.01000 | 3936.79000 | 3933.00000 | 3934.79000 | 61.1200 | 240433.1400 | 3933.79000 2014-07-04 13:40:00 | 3934.92000 | 3936.39000 | 3934.91000 | 3935.37000 | 32.8790 | 129389.6100 | 3935.32999 2014-07-04 13:41:00 | 3935.38000 | 3936.22000 | 3933.00000 | 3933.00000 | 53.9120 | 212112.5700 | 3934.42003 2014-07-04 13:42:00 | 3933.06000 | 3935.38000 | 3933.06000 | 3935.33000 | 39.3680 | 154888.1100 | 3934.36998 2014-07-04 13:43:00 | 3935.33000 | 3936.50000 | 3935.30000 | 3936.48000 | 20.9330 | 82395.1500 | 3936.14002 2014-07-04 13:44:00 | 3936.50000 | 3937.97000 | 3936.44000 | 3936.46000 | 29.8130 | 117373.9100 | 3937.00002 2014-07-04 13:45:00 | 3937.26000 | 3938.00000 | 3936.50000 | 3938.00000 | 12.7120 | 50048.9700 | 3937.14001 2014-07-04 13:46:00 | 3938.00000 | 3938.80000 | 3937.62000 | 3937.71000 | 38.1270 | 150135.9700 | 3937.78997 2014-07-04 13:47:00 | 3937.62000 | 3937.98000 | 3937.02000 | 3937.06000 | 30.1040 | 118537.1200 | 3937.59003 2014-07-04 13:48:00 | 3937.06000 | 3937.32000 | 3936.42000 | 3937.30000 | 30.4010 | 119683.5100 | 3936.83001 2014-07-04 13:49:00 | 3937.32000 | 3937.86000 | 3936.42000 | 3936.42000 | 14.4470 | 56880.9300 | 3937.20999 2014-07-04 13:50:00 | 3936.87000 | 3936.87000 | 3936.10000 | 3936.10000 | 3.2670 | 12859.6200 | 3936.22000 2014-07-04 13:51:00 | 3936.20000 | 3936.20000 | 3933.00000 | 3933.02000 | 57.0719 | 224538.6600 | 3934.31003 2014-07-04 13:52:00 | 3933.04000 | 3935.82000 | 3932.13000 | 3934.08000 | 88.9480 | 349907.1800 | 3933.83995 2014-07-04 13:53:00 | 3936.34000 | 3936.50000 | 3935.49000 | 3936.12000 | 20.8980 | 82255.7000 | 3936.05999 2014-07-04 13:54:00 | 3936.12000 | 3936.63000 | 3932.63000 | 3933.74000 | 52.3910 | 206170.5400 | 3935.23001 2014-07-04 13:55:00 | 3933.75000 | 3935.51000 | 3930.00000 | 3932.61000 | 88.3729 | 347556.6100 | 3932.84007 2014-07-04 13:56:00 | 3932.27000 | 3932.27000 | 3925.00000 | 3925.00000 | 103.1441 | 405110.8800 | 3927.62011 2014-07-04 13:57:00 | 3925.98000 | 3929.97000 | 3921.98000 | 3927.22000 | 101.6221 | 399072.9300 | 3927.03005 2014-07-04 13:58:00 | 3927.20000 | 3927.20000 | 3916.60000 | 3919.90000 | 202.2860 | 793155.3600 | 3920.95979 2014-07-04 13:59:00 | 3919.90000 | 3922.89000 | 3917.33000 | 3921.35000 | 160.6501 | 629787.0700 | 3920.24001 2014-07-04 14:00:00 | 3921.12000 | 3921.79000 | 3919.96000 | 3920.99000 | 121.2582 | 475384.0900 | 3920.42994 2014-07-04 14:01:00 | 3920.99000 | 3922.89000 | 3920.10000 | 3920.47000 | 54.9090 | 215353.0600 | 3921.99999 2014-07-04 14:02:00 | 3920.45000 | 3922.68000 | 3920.10000 | 3922.62000 | 82.7110 | 324384.4500 | 3921.90002 2014-07-04 14:03:00 | 3922.89000 | 3925.98000 | 3922.67000 | 3925.96000 | 53.5660 | 210226.3300 | 3924.61995 2014-07-04 14:04:00 | 3925.96000 | 3927.90000 | 3922.99000 | 3923.97000 | 136.3739 | 535264.8200 | 3924.98014 2014-07-04 14:05:00 | 3923.97000 | 3924.13000 | 3922.11000 | 3923.11000 | 84.1869 | 330316.6200 | 3923.60993 2014-07-04 14:06:00 | 3923.11000 | 3924.06000 | 3922.97000 | 3923.68000 | 28.6310 | 112324.5200 | 3923.18001 2014-07-04 14:07:00 | 3923.04000 | 3924.11000 | 3923.02000 | 3924.00000 | 27.3430 | 107284.6500 | 3923.66002 2014-07-04 14:08:00 | 3924.00000 | 3924.29000 | 3922.01000 | 3922.01000 | 80.4560 | 315636.1200 | 3923.08992 2014-07-04 14:09:00 | 3922.11000 | 3925.05000 | 3922.00000 | 3925.05000 | 32.3320 | 126846.0200 | 3923.23002 2014-07-04 14:10:00 | 3925.05000 | 3927.00000 | 3923.64000 | 3925.92000 | 36.2230 | 142190.9900 | 3925.43003 2014-07-04 14:11:00 | 3925.91000 | 3928.88000 | 3925.91000 | 3928.88000 | 52.3450 | 205592.1400 | 3927.63993 2014-07-04 14:12:00 | 3928.58000 | 3935.00000 | 3928.16000 | 3931.47000 | 74.0781 | 291215.7000 | 3931.19996 2014-07-04 14:13:00 | 3931.48000 | 3934.00000 | 3930.16000 | 3931.00000 | 70.4839 | 277130.1000 | 3931.82007 2014-07-04 14:14:00 | 3933.46000 | 3934.99000 | 3930.35000 | 3933.99000 | 65.6341 | 258172.8900 | 3933.52007 2014-07-04 14:15:00 | 3934.01000 | 3934.01000 | 3930.35000 | 3930.35000 | 79.9930 | 314548.4000 | 3932.20006 2014-07-04 14:16:00 | 3930.60000 | 3931.99000 | 3926.21000 | 3930.00000 | 95.7120 | 376094.7600 | 3929.44005 2014-07-04 14:17:00 | 3930.00000 | 3930.73000 | 3929.46000 | 3930.08000 | 58.5579 | 230133.3100 | 3930.00997 2014-07-04 14:18:00 | 3930.16000 | 3931.73000 | 3929.03000 | 3930.00000 | 20.7260 | 81467.3200 | 3930.67998 2014-07-04 14:19:00 | 3929.97000 | 3930.00000 | 3929.29000 | 3929.96000 | 16.5040 | 64855.7600 | 3929.70002 2014-07-04 14:20:00 | 3929.90000 | 3931.00000 | 3929.50000 | 3931.00000 | 34.8200 | 136857.9000 | 3930.44000 2014-07-04 14:21:00 | 3931.00000 | 3932.84000 | 3930.16000 | 3931.02000 | 23.0700 | 90703.9900 | 3931.69000 2014-07-04 14:22:00 | 3931.02000 | 3931.88000 | 3929.52000 | 3930.78000 | 34.9870 | 137524.1800 | 3930.71997 2014-07-04 14:23:00 | 3930.79000 | 3930.79000 | 3929.50000 | 3930.23000 | 35.6580 | 140133.7100 | 3929.93998 2014-07-04 14:24:00 | 3930.25000 | 3930.25000 | 3929.00000 | 3929.77000 | 22.0940 | 86827.7900 | 3929.93002 2014-07-04 14:25:00 | 3929.80000 | 3929.99000 | 3927.00000 | 3928.81000 | 28.3220 | 111283.2500 | 3929.22001 2014-07-04 14:26:00 | 3928.79000 | 3928.97000 | 3927.02000 | 3928.52000 | 39.4500 | 154980.7200 | 3928.54000 2014-07-04 14:27:00 | 3928.61000 | 3928.61000 | 3927.37000 | 3927.92000 | 42.7830 | 168053.0900 | 3928.03003 2014-07-04 14:28:00 | 3927.92000 | 3927.92000 | 3927.03000 | 3927.20000 | 18.5570 | 72878.1200 | 3927.25999 2014-07-04 14:29:00 | 3927.20000 | 3927.92000 | 3927.03000 | 3927.84000 | 14.4000 | 56552.4300 | 3927.25000 2014-07-04 14:30:00 | 3928.21000 | 3931.49000 | 3927.73000 | 3929.99000 | 42.8770 | 168483.0200 | 3929.44997 2014-07-04 14:31:00 | 3929.84000 | 3932.45000 | 3929.15000 | 3931.02000 | 86.4250 | 339711.6000 | 3930.70989 2014-07-04 14:32:00 | 3931.07000 | 3932.00000 | 3930.71000 | 3931.98000 | 31.2440 | 122837.3600 | 3931.55003 2014-07-04 14:33:00 | 3931.88000 | 3932.00000 | 3930.90000 | 3930.90000 | 22.8420 | 89802.0700 | 3931.45001 2014-07-04 14:34:00 | 3930.90000 | 3930.90000 | 3929.12000 | 3929.64000 | 33.7370 | 132584.7400 | 3929.94997 2014-07-04 14:35:00 | 3929.14000 | 3931.79000 | 3929.12000 | 3931.60000 | 32.3270 | 127050.0400 | 3930.14998 2014-07-04 14:36:00 | 3931.00000 | 3931.54000 | 3929.10000 | 3929.95000 | 59.8891 | 235378.9600 | 3930.24999 2014-07-04 14:37:00 | 3929.65000 | 3934.00000 | 3929.16000 | 3930.62000 | 172.6540 | 678714.8300 | 3931.07017 2014-07-04 14:38:00 | 3930.90000 | 3938.50000 | 3930.64000 | 3933.82000 | 73.5979 | 289551.9100 | 3934.23996 2014-07-04 14:39:00 | 3933.14000 | 3938.50000 | 3932.94000 | 3935.65000 | 62.7981 | 247072.0400 | 3934.38997 2014-07-04 14:40:00 | 3934.96000 | 3939.00000 | 3934.81000 | 3935.14000 | 68.5510 | 269847.0800 | 3936.44002 2014-07-04 14:41:00 | 3935.00000 | 3944.86000 | 3934.92000 | 3942.98000 | 90.5230 | 356495.7100 | 3938.18007 2014-07-04 14:42:00 | 3940.05000 | 3945.00000 | 3940.05000 | 3942.60000 | 122.1250 | 481535.1100 | 3942.96984 2014-07-04 14:43:00 | 3942.60000 | 3942.60000 | 3937.78000 | 3938.99000 | 60.4021 | 237987.1600 | 3940.05003 2014-07-04 14:44:00 | 3938.99000 | 3941.17000 | 3938.99000 | 3941.12000 | 68.5920 | 270247.1300 | 3939.92004 2014-07-04 14:45:00 | 3941.59000 | 3942.31000 | 3940.38000 | 3940.94000 | 110.7281 | 436443.7600 | 3941.57995 2014-07-04 14:46:00 | 3940.93000 | 3944.80000 | 3940.34000 | 3943.13000 | 75.1870 | 296400.6800 | 3942.17994 2014-07-04 14:47:00 | 3943.11000 | 3944.99000 | 3943.11000 | 3944.99000 | 24.8330 | 97960.4600 | 3944.77002 2014-07-04 14:48:00 | 3944.77000 | 3946.77000 | 3941.06000 | 3941.72000 | 88.0160 | 347166.8700 | 3944.35991 2014-07-04 14:49:00 | 3941.06000 | 3941.06000 | 3937.23000 | 3938.50000 | 63.3981 | 249747.8200 | 3939.35997 2014-07-04 14:50:00 | 3938.45000 | 3938.91000 | 3936.23000 | 3936.96000 | 29.4130 | 115816.9600 | 3937.61002 2014-07-04 14:51:00 | 3936.93000 | 3936.93000 | 3932.77000 | 3935.19000 | 59.1200 | 232603.0300 | 3934.42000 2014-07-04 14:52:00 | 3934.14000 | 3939.00000 | 3934.14000 | 3936.81000 | 115.9481 | 456556.1000 | 3937.58994 2014-07-04 14:53:00 | 3936.59000 | 3939.08000 | 3935.16000 | 3937.50000 | 65.1931 | 256759.6300 | 3938.45005 2014-07-04 14:54:00 | 3937.23000 | 3939.87000 | 3936.12000 | 3939.55000 | 87.4389 | 344359.8600 | 3938.28998 2014-07-04 14:55:00 | 3939.09000 | 3939.88000 | 3936.57000 | 3936.57000 | 27.6280 | 108809.9600 | 3938.38999 2014-07-04 14:56:00 | 3936.19000 | 3937.80000 | 3936.19000 | 3937.72000 | 21.2800 | 83787.1300 | 3937.36000 2014-07-04 14:57:00 | 3937.84000 | 3938.29000 | 3937.58000 | 3938.00000 | 22.5510 | 88806.1000 | 3938.01001 2014-07-04 14:58:00 | 3938.29000 | 3938.29000 | 3936.60000 | 3937.17000 | 13.5660 | 53421.5500 | 3937.89999 2014-07-04 14:59:00 | 3937.76000 | 3937.97000 | 3936.76000 | 3936.97000 | 13.2390 | 52129.4400 | 3937.57000 2014-07-04 15:00:00 | 3937.03000 | 3937.76000 | 3935.44000 | 3935.45000 | 13.3860 | 52698.2200 | 3936.81999 2014-07-04 15:01:00 | 3935.51000 | 3935.51000 | 3933.00000 | 3933.32000 | 47.6240 | 187350.8700 | 3933.96005 2014-07-04 15:02:00 | 3933.31000 | 3937.00000 | 3932.01000 | 3935.58000 | 39.9630 | 157261.4400 | 3935.18003 2014-07-04 15:03:00 | 3935.97000 | 3936.29000 | 3935.12000 | 3936.29000 | 12.8190 | 50455.6200 | 3936.00000 2014-07-04 15:04:00 | 3936.27000 | 3936.27000 | 3935.57000 | 3936.27000 | 13.7870 | 54268.9000 | 3936.23999 2014-07-04 15:05:00 | 3936.00000 | 3937.00000 | 3935.56000 | 3937.00000 | 17.5600 | 69114.4900 | 3935.90000 2014-07-04 15:06:00 | 3936.37000 | 3937.97000 | 3936.35000 | 3937.45000 | 23.7310 | 93426.1000 | 3936.88001 2014-07-04 15:07:00 | 3937.97000 | 3939.91000 | 3937.97000 | 3939.50000 | 44.6000 | 175664.0900 | 3938.66000 2014-07-04 15:08:00 | 3939.94000 | 3942.00000 | 3938.57000 | 3938.96000 | 60.1680 | 237049.3000 | 3939.78997 2014-07-04 15:09:00 | 3938.85000 | 3938.96000 | 3938.29000 | 3938.57000 | 10.1580 | 40009.2200 | 3938.68999 2014-07-04 15:10:00 | 3938.33000 | 3942.44000 | 3938.33000 | 3941.18000 | 57.1920 | 225370.7200 | 3940.60003 2014-07-04 15:11:00 | 3941.00000 | 3943.20000 | 3940.01000 | 3941.89000 | 46.1301 | 181799.4700 | 3941.02000 2014-07-04 15:12:00 | 3942.19000 | 3942.92000 | 3941.06000 | 3941.06000 | 46.1530 | 181949.5800 | 3942.31004 2014-07-04 15:13:00 | 3941.19000 | 3941.70000 | 3938.99000 | 3939.91000 | 31.2220 | 123022.5600 | 3940.25002 2014-07-04 15:14:00 | 3940.00000 | 3940.41000 | 3938.12000 | 3939.00000 | 15.8120 | 62292.7700 | 3939.59001 2014-07-04 15:15:00 | 3939.28000 | 3940.28000 | 3938.55000 | 3940.28000 | 14.3830 | 56666.9500 | 3939.86001 2014-07-04 15:16:00 | 3940.18000 | 3942.53000 | 3940.16000 | 3940.96000 | 14.6410 | 57695.6500 | 3940.69000 2014-07-04 15:17:00 | 3940.96000 | 3944.00000 | 3940.87000 | 3943.84000 | 35.2630 | 139017.8400 | 3942.31003 2014-07-04 15:18:00 | 3943.84000 | 3945.87000 | 3940.00000 | 3945.00000 | 140.7111 | 555019.4200 | 3944.39004 2014-07-04 15:19:00 | 3944.99000 | 3945.02000 | 3943.72000 | 3944.14000 | 27.1550 | 107122.9000 | 3944.86997 2014-07-04 15:20:00 | 3943.70000 | 3944.12000 | 3941.67000 | 3943.03000 | 17.4410 | 68769.4200 | 3942.97000 2014-07-04 15:21:00 | 3942.44000 | 3942.44000 | 3940.98000 | 3940.98000 | 14.1870 | 55918.7800 | 3941.54999 2014-07-04 15:22:00 | 3940.98000 | 3943.03000 | 3940.56000 | 3942.15000 | 17.5830 | 69310.5900 | 3941.91001 2014-07-04 15:23:00 | 3942.15000 | 3944.95000 | 3941.32000 | 3941.98000 | 46.2190 | 182204.5400 | 3942.19999 2014-07-04 15:24:00 | 3941.76000 | 3943.85000 | 3940.00000 | 3941.82000 | 30.2350 | 119178.1900 | 3941.72996 2014-07-04 15:25:00 | 3940.31000 | 3941.79000 | 3940.00000 | 3940.70000 | 29.3140 | 115507.3000 | 3940.35003 2014-07-04 15:26:00 | 3940.50000 | 3940.63000 | 3938.69000 | 3938.69000 | 25.3860 | 99999.2700 | 3939.14997 2014-07-04 15:27:00 | 3938.12000 | 3938.12000 | 3936.79000 | 3936.79000 | 13.0030 | 51201.7200 | 3937.69001 2014-07-04 15:28:00 | 3936.79000 | 3944.00000 | 3936.78000 | 3937.43000 | 48.0611 | 189281.2400 | 3938.35001 2014-07-04 15:29:00 | 3937.45000 | 3938.87000 | 3937.42000 | 3938.00000 | 48.6990 | 191782.5200 | 3938.11999 2014-07-04 15:30:00 | 3938.00000 | 3940.31000 | 3937.84000 | 3937.84000 | 73.5990 | 289893.1300 | 3938.81998 2014-07-04 15:31:00 | 3937.84000 | 3937.96000 | 3936.73000 | 3937.35000 | 13.0740 | 51476.2700 | 3937.30001 2014-07-04 15:32:00 | 3937.94000 | 3938.00000 | 3934.21000 | 3935.04000 | 38.6540 | 152138.3800 | 3935.90004 2014-07-04 15:33:00 | 3935.47000 | 3935.47000 | 3934.31000 | 3934.93000 | 40.0870 | 157740.8900 | 3934.95997 2014-07-04 15:34:00 | 3934.93000 | 3935.73000 | 3931.10000 | 3932.77000 | 17.4790 | 68747.7700 | 3933.16000 2014-07-04 15:35:00 | 3932.73000 | 3933.11000 | 3930.00000 | 3930.00000 | 85.7029 | 336967.6000 | 3931.81006 2014-07-04 15:36:00 | 3931.49000 | 3931.49000 | 3929.00000 | 3929.65000 | 38.6790 | 152021.9900 | 3930.34999 2014-07-04 15:37:00 | 3930.90000 | 3934.32000 | 3930.90000 | 3934.32000 | 30.6440 | 120517.5600 | 3932.83003 2014-07-04 15:38:00 | 3934.33000 | 3935.02000 | 3930.02000 | 3932.03000 | 39.7300 | 156274.4600 | 3933.41000 2014-07-04 15:39:00 | 3932.03000 | 3932.43000 | 3930.10000 | 3932.02000 | 19.2320 | 75615.4100 | 3931.75001 2014-07-04 15:40:00 | 3932.36000 | 3934.16000 | 3932.02000 | 3933.60000 | 25.1400 | 98875.7100 | 3933.00000 2014-07-04 15:41:00 | 3934.04000 | 3935.55000 | 3934.00000 | 3935.45000 | 13.4460 | 52900.8600 | 3934.31999 2014-07-04 15:42:00 | 3935.45000 | 3937.39000 | 3934.93000 | 3934.93000 | 6.4930 | 25557.0900 | 3936.10000 2014-07-04 15:43:00 | 3934.93000 | 3934.93000 | 3932.73000 | 3932.73000 | 7.0130 | 27586.0200 | 3933.56001 2014-07-04 15:44:00 | 3932.44000 | 3932.44000 | 3930.58000 | 3930.94000 | 21.5970 | 84891.1200 | 3930.68998 2014-07-04 15:45:00 | 3930.94000 | 3936.98000 | 3930.87000 | 3934.35000 | 24.7610 | 97396.7900 | 3933.48001 2014-07-04 15:46:00 | 3934.35000 | 3937.00000 | 3934.35000 | 3935.10000 | 6.5080 | 25612.7400 | 3935.58000 2014-07-04 15:47:00 | 3936.19000 | 3937.20000 | 3936.19000 | 3936.22000 | 4.7600 | 18736.9800 | 3936.34000 2014-07-04 15:48:00 | 3936.75000 | 3937.68000 | 3936.75000 | 3937.66000 | 34.5470 | 136006.7800 | 3936.85997 2014-07-04 15:49:00 | 3937.63000 | 3937.63000 | 3934.08000 | 3935.83000 | 29.2080 | 114990.5800 | 3936.94999 2014-07-04 15:50:00 | 3935.82000 | 3938.90000 | 3935.59000 | 3938.12000 | 41.1010 | 161822.2600 | 3937.19001 2014-07-04 15:51:00 | 3938.12000 | 3938.50000 | 3937.04000 | 3938.00000 | 42.8170 | 168606.4100 | 3937.83997 2014-07-04 15:52:00 | 3938.29000 | 3938.50000 | 3936.36000 | 3937.98000 | 17.2570 | 67958.7600 | 3938.03999 2014-07-04 15:53:00 | 3938.06000 | 3938.06000 | 3936.84000 | 3937.04000 | 30.7370 | 121014.4300 | 3937.08998 2014-07-04 15:54:00 | 3937.35000 | 3938.13000 | 3937.04000 | 3937.41000 | 9.2720 | 36508.9600 | 3937.55000 2014-07-04 15:55:00 | 3937.00000 | 3937.84000 | 3937.00000 | 3937.02000 | 2.9890 | 11768.0800 | 3937.13000 2014-07-04 15:56:00 | 3937.03000 | 3938.99000 | 3937.00000 | 3938.99000 | 29.7030 | 116970.2700 | 3938.00002 2014-07-04 15:57:00 | 3939.02000 | 3940.13000 | 3938.40000 | 3940.13000 | 29.2670 | 115300.6000 | 3939.60998 2014-07-04 15:58:00 | 3940.30000 | 3941.00000 | 3939.35000 | 3940.73000 | 35.7060 | 140689.6300 | 3940.21996 2014-07-04 15:59:00 | 3940.06000 | 3940.10000 | 3937.05000 | 3938.05000 | 21.5210 | 84750.3300 | 3938.03001 2014-07-04 16:00:00 | 3937.94000 | 3937.96000 | 3936.85000 | 3936.89000 | 15.9520 | 62808.3900 | 3937.34001 2014-07-04 16:01:00 | 3936.94000 | 3938.98000 | 3936.91000 | 3938.05000 | 13.3990 | 52761.8100 | 3937.74000 2014-07-04 16:02:00 | 3937.48000 | 3937.48000 | 3936.84000 | 3936.84000 | 12.5850 | 49552.1400 | 3937.39998 2014-07-04 16:03:00 | 3937.47000 | 3938.50000 | 3937.47000 | 3938.10000 | 11.9150 | 46916.8900 | 3937.62998 2014-07-04 16:04:00 | 3938.50000 | 3939.00000 | 3936.87000 | 3937.02000 | 32.0850 | 126355.4900 | 3938.14996 2014-07-04 16:05:00 | 3937.01000 | 3937.91000 | 3937.01000 | 3937.02000 | 3.4460 | 13568.8800 | 3937.57000 2014-07-04 16:06:00 | . | . | . | . | . | . | . 2014-07-04 16:07:00 | 3937.46000 | 3937.65000 | 3937.00000 | 3937.07000 | 14.9790 | 58975.0000 | 3937.18000 2014-07-04 16:08:00 | 3937.07000 | 3937.07000 | 3937.02000 | 3937.04000 | 2.4490 | 9641.8000 | 3937.03000 2014-07-04 16:09:00 | 3937.04000 | 3937.05000 | 3936.84000 | 3937.02000 | 11.3450 | 44665.2100 | 3936.99999 2014-07-04 16:10:00 | 3937.02000 | 3937.02000 | 3936.39000 | 3936.39000 | 12.6800 | 49921.1500 | 3937.00000 2014-07-04 16:11:00 | 3936.40000 | 3936.40000 | 3932.76000 | 3933.45000 | 38.7040 | 152277.4300 | 3934.41004 2014-07-04 16:12:00 | 3933.45000 | 3934.34000 | 3930.00000 | 3930.99000 | 36.1240 | 142030.9000 | 3931.76004 2014-07-04 16:13:00 | 3931.02000 | 3931.87000 | 3930.24000 | 3931.82000 | 30.5020 | 119913.4800 | 3931.33002 2014-07-04 16:14:00 | 3931.84000 | 3932.20000 | 3929.57000 | 3931.30000 | 22.2770 | 87580.4800 | 3931.42998 2014-07-04 16:15:00 | 3931.27000 | 3933.44000 | 3931.27000 | 3932.47000 | 12.0690 | 47455.3000 | 3932.00000 2014-07-04 16:16:00 | 3932.51000 | 3933.42000 | 3932.41000 | 3932.41000 | 30.3380 | 119321.6400 | 3933.07998 2014-07-04 16:17:00 | 3932.35000 | 3933.00000 | 3930.07000 | 3931.11000 | 38.5390 | 151521.7300 | 3931.64999 2014-07-04 16:18:00 | 3931.53000 | 3931.81000 | 3931.28000 | 3931.52000 | 4.4940 | 17668.2200 | 3931.51000 2014-07-04 16:19:00 | 3931.75000 | 3931.91000 | 3930.53000 | 3930.97000 | 8.5820 | 33736.6500 | 3931.09000 2014-07-04 16:20:00 | 3931.05000 | 3931.05000 | 3929.39000 | 3930.04000 | 1.8750 | 7369.4000 | 3930.35000 2014-07-04 16:21:00 | 3930.10000 | 3930.89000 | 3930.00000 | 3930.02000 | 10.4020 | 40880.8000 | 3930.09001 2014-07-04 16:22:00 | 3930.02000 | 3930.90000 | 3929.42000 | 3930.90000 | 22.9150 | 90055.1200 | 3929.95997 2014-07-04 16:23:00 | 3930.11000 | 3931.19000 | 3930.11000 | 3931.16000 | 7.3480 | 28885.3500 | 3931.05000 2014-07-04 16:24:00 | 3931.35000 | 3935.22000 | 3930.00000 | 3933.15000 | 40.3310 | 158612.7400 | 3932.77001 2014-07-04 16:25:00 | 3933.27000 | 3933.51000 | 3932.99000 | 3932.99000 | 2.6140 | 10281.5600 | 3933.27000 2014-07-04 16:26:00 | 3932.99000 | 3932.99000 | 3932.13000 | 3932.13000 | 6.8550 | 26957.9300 | 3932.58999 2014-07-04 16:27:00 | 3931.44000 | 3932.75000 | 3929.41000 | 3929.45000 | 7.8270 | 30775.8400 | 3932.00999 2014-07-04 16:28:00 | 3930.65000 | 3931.73000 | 3930.47000 | 3930.47000 | 22.3280 | 87766.8000 | 3930.79999 2014-07-04 16:29:00 | 3930.41000 | 3931.94000 | 3930.41000 | 3931.00000 | 8.7060 | 34221.2500 | 3930.76999 2014-07-04 16:30:00 | 3931.33000 | 3932.84000 | 3931.04000 | 3932.84000 | 14.8700 | 58471.0000 | 3932.15000 2014-07-04 16:31:00 | 3932.82000 | 3933.00000 | 3932.54000 | 3932.55000 | 5.4710 | 21516.8300 | 3932.89000 2014-07-04 16:32:00 | 3932.54000 | 3933.00000 | 3932.54000 | 3932.99000 | 2.2450 | 8829.0100 | 3932.74000 2014-07-04 16:33:00 | 3932.99000 | 3932.99000 | 3932.57000 | 3932.59000 | 3.2110 | 12627.5600 | 3932.59000 2014-07-04 16:34:00 | 3932.59000 | 3932.59000 | 3932.57000 | 3932.59000 | 2.0860 | 8203.3500 | 3932.57000 2014-07-04 16:35:00 | 3932.59000 | 3933.35000 | 3932.57000 | 3933.35000 | 8.0220 | 31549.2100 | 3932.84000 2014-07-04 16:36:00 | 3933.08000 | 3934.99000 | 3933.06000 | 3933.61000 | 25.5620 | 100560.0700 | 3933.97001 2014-07-04 16:37:00 | 3934.89000 | 3936.56000 | 3933.95000 | 3934.08000 | 17.2330 | 67799.2100 | 3934.27001 2014-07-04 16:38:00 | 3934.10000 | 3934.79000 | 3934.10000 | 3934.26000 | 4.7120 | 18538.5800 | 3934.33000 2014-07-04 16:39:00 | 3934.28000 | 3934.65000 | 3934.26000 | 3934.63000 | 5.6000 | 22033.4700 | 3934.55000 2014-07-04 16:40:00 | 3934.63000 | 3934.63000 | 3933.94000 | 3934.63000 | 7.2290 | 28441.0100 | 3934.29000 2014-07-04 16:41:00 | 3933.97000 | 3933.97000 | 3933.35000 | 3933.60000 | 8.3520 | 32854.1300 | 3933.68000 2014-07-04 16:42:00 | 3933.09000 | 3933.58000 | 3933.06000 | 3933.06000 | 8.6290 | 33938.5600 | 3933.08000 2014-07-04 16:43:00 | 3933.07000 | 3934.56000 | 3932.57000 | 3933.59000 | 4.9720 | 19555.2100 | 3933.07000 2014-07-04 16:44:00 | 3933.99000 | 3934.46000 | 3933.35000 | 3933.81000 | 10.1650 | 39987.3500 | 3933.83001 2014-07-04 16:45:00 | 3933.60000 | 3934.78000 | 3933.60000 | 3934.48000 | 3.3760 | 13282.8800 | 3934.50000 2014-07-04 16:46:00 | 3934.48000 | 3935.00000 | 3933.67000 | 3934.17000 | 32.7790 | 128960.0800 | 3934.22999 2014-07-04 16:47:00 | 3934.26000 | 3934.98000 | 3934.25000 | 3934.93000 | 2.4370 | 9588.9900 | 3934.75000 2014-07-04 16:48:00 | 3934.98000 | 3935.00000 | 3934.98000 | 3934.98000 | 4.0310 | 15861.9600 | 3934.99000 2014-07-04 16:49:00 | 3934.41000 | 3935.00000 | 3934.41000 | 3935.00000 | 5.6820 | 22357.5900 | 3934.81000 2014-07-04 16:50:00 | 3934.55000 | 3935.35000 | 3933.41000 | 3933.55000 | 8.2920 | 32624.9800 | 3934.51000 2014-07-04 16:51:00 | 3934.35000 | 3936.07000 | 3933.55000 | 3934.97000 | 9.6440 | 37951.8300 | 3935.28001 2014-07-04 16:52:00 | 3934.94000 | 3936.04000 | 3933.66000 | 3936.02000 | 28.2430 | 111158.7400 | 3935.80002 2014-07-04 16:53:00 | 3934.98000 | 3936.38000 | 3934.98000 | 3936.38000 | 10.6740 | 42007.7700 | 3935.52001 2014-07-04 16:54:00 | 3936.82000 | 3937.34000 | 3936.80000 | 3937.04000 | 22.3130 | 87846.4800 | 3937.01002 2014-07-04 16:55:00 | 3937.26000 | 3937.85000 | 3936.83000 | 3937.00000 | 27.4200 | 107958.8600 | 3937.23000 2014-07-04 16:56:00 | 3937.00000 | 3937.00000 | 3936.05000 | 3936.15000 | 4.9800 | 19603.3800 | 3936.42000 2014-07-04 16:57:00 | 3936.15000 | 3936.29000 | 3935.87000 | 3935.88000 | 5.5380 | 21798.0700 | 3936.09000 2014-07-04 16:58:00 | 3935.92000 | 3937.00000 | 3935.89000 | 3936.76000 | 16.0690 | 63258.4100 | 3936.67000 2014-07-04 16:59:00 | 3936.52000 | 3937.10000 | 3936.52000 | 3936.95000 | 9.0830 | 35759.0700 | 3936.92001 2014-07-04 17:00:00 | 3936.91000 | 3936.91000 | 3936.29000 | 3936.89000 | 12.4370 | 48962.0100 | 3936.79999 2014-07-04 17:01:00 | 3936.67000 | 3938.32000 | 3936.29000 | 3938.00000 | 23.2370 | 91494.6700 | 3937.45998 2014-07-04 17:02:00 | 3938.04000 | 3938.50000 | 3937.13000 | 3937.19000 | 15.6590 | 61665.5800 | 3938.03000 2014-07-04 17:03:00 | 3937.20000 | 3937.21000 | 3935.30000 | 3935.51000 | 14.2270 | 56001.1200 | 3936.25999 2014-07-04 17:04:00 | 3935.51000 | 3935.80000 | 3935.08000 | 3935.08000 | 19.2590 | 75794.4900 | 3935.54000 2014-07-04 17:05:00 | 3936.29000 | 3936.29000 | 3935.00000 | 3935.74000 | 8.8480 | 34822.0000 | 3935.58000 2014-07-04 17:06:00 | 3935.74000 | 3935.74000 | 3934.96000 | 3935.25000 | 11.2460 | 44254.7000 | 3935.14999 2014-07-04 17:07:00 | 3935.25000 | 3935.27000 | 3935.00000 | 3935.27000 | 10.3810 | 40850.5100 | 3935.12000 2014-07-04 17:08:00 | 3936.28000 | 3937.00000 | 3935.76000 | 3936.42000 | 4.8080 | 18926.9600 | 3936.56000 2014-07-04 17:09:00 | 3936.32000 | 3936.82000 | 3936.31000 | 3936.82000 | 0.9760 | 3841.9000 | 3936.38000 2014-07-04 17:10:00 | 3936.28000 | 3938.77000 | 3936.28000 | 3937.34000 | 40.4240 | 159164.2900 | 3937.37004 2014-07-04 17:11:00 | 3937.34000 | 3938.42000 | 3937.34000 | 3938.15000 | 10.4290 | 41069.8700 | 3938.04000 2014-07-04 17:12:00 | 3938.69000 | 3939.11000 | 3938.00000 | 3938.84000 | 19.2200 | 75690.9000 | 3938.13000 2014-07-04 17:13:00 | 3938.02000 | 3938.75000 | 3938.00000 | 3938.02000 | 0.8860 | 3489.1700 | 3938.12000 2014-07-04 17:14:00 | 3938.52000 | 3939.00000 | 3938.00000 | 3938.97000 | 13.5950 | 53540.5400 | 3938.24998 2014-07-04 17:15:00 | 3938.96000 | 3939.00000 | 3938.41000 | 3938.96000 | 29.4060 | 115827.8700 | 3938.91997 2014-07-04 17:16:00 | 3938.96000 | 3938.96000 | 3938.46000 | 3938.48000 | 0.6120 | 2410.4200 | 3938.59000 2014-07-04 17:17:00 | 3938.48000 | 3938.48000 | 3937.95000 | 3937.98000 | 3.3750 | 13291.1400 | 3938.12000 2014-07-04 17:18:00 | 3937.98000 | 3938.50000 | 3937.96000 | 3937.96000 | 6.6750 | 26288.3100 | 3938.31999 2014-07-04 17:19:00 | 3939.12000 | 3939.13000 | 3939.12000 | 3939.13000 | 0.1360 | 535.7200 | 3939.13000 2014-07-04 17:20:00 | . | . | . | . | . | . | . 2014-07-04 17:21:00 | 3939.13000 | 3944.01000 | 3939.13000 | 3941.00000 | 41.1060 | 162011.5000 | 3941.30996 2014-07-04 17:22:00 | 3942.15000 | 3944.16000 | 3940.35000 | 3944.15000 | 54.0229 | 213013.5200 | 3943.02004 2014-07-04 17:23:00 | 3944.15000 | 3944.15000 | 3941.10000 | 3941.10000 | 11.6120 | 45786.0000 | 3942.99001 2014-07-04 17:24:00 | 3941.17000 | 3942.00000 | 3940.00000 | 3940.02000 | 46.1240 | 181756.8400 | 3940.61005 2014-07-04 17:25:00 | 3940.02000 | 3940.02000 | 3939.00000 | 3939.03000 | 7.0110 | 27622.5200 | 3939.88000 2014-07-04 17:26:00 | 3938.81000 | 3938.94000 | 3938.42000 | 3938.89000 | 9.9160 | 39055.3600 | 3938.61999 2014-07-04 17:27:00 | 3938.89000 | 3939.05000 | 3938.89000 | 3939.05000 | 2.5950 | 10221.4400 | 3938.90000 2014-07-04 17:28:00 | 3939.09000 | 3939.13000 | 3939.09000 | 3939.11000 | 1.1830 | 4659.9800 | 3939.12000 2014-07-04 17:29:00 | 3939.63000 | 3940.00000 | 3939.11000 | 3940.00000 | 7.3510 | 28962.1300 | 3939.89000 2014-07-04 17:30:00 | 3940.00000 | 3941.11000 | 3939.94000 | 3940.37000 | 19.9950 | 78785.1500 | 3940.23997 2014-07-04 17:31:00 | 3940.37000 | 3940.37000 | 3940.07000 | 3940.17000 | 10.7650 | 42415.4500 | 3940.12999 2014-07-04 17:32:00 | 3940.99000 | 3944.95000 | 3940.99000 | 3942.42000 | 30.1840 | 119003.0900 | 3942.59003 2014-07-04 17:33:00 | 3942.42000 | 3942.42000 | 3938.60000 | 3940.65000 | 12.4020 | 48875.4700 | 3940.93001 2014-07-04 17:34:00 | 3940.65000 | 3944.00000 | 3940.32000 | 3940.61000 | 14.3460 | 56537.1000 | 3940.96999 2014-07-04 17:35:00 | 3940.61000 | 3944.96000 | 3940.61000 | 3942.48000 | 11.4000 | 44945.1800 | 3942.56000 2014-07-04 17:36:00 | 3942.50000 | 3943.12000 | 3942.32000 | 3942.32000 | 3.3830 | 13338.2400 | 3942.72000 2014-07-04 17:37:00 | 3942.96000 | 3943.58000 | 3942.49000 | 3942.82000 | 17.0520 | 67236.2800 | 3943.01001 2014-07-04 17:38:00 | 3943.84000 | 3944.98000 | 3942.97000 | 3944.00000 | 32.4890 | 128136.9000 | 3944.00999 2014-07-04 17:39:00 | 3944.02000 | 3946.00000 | 3944.00000 | 3945.63000 | 83.6960 | 330197.4800 | 3945.19992 2014-07-04 17:40:00 | 3945.02000 | 3945.03000 | 3944.00000 | 3944.88000 | 15.5100 | 61183.8000 | 3944.80000 2014-07-04 17:41:00 | 3944.02000 | 3944.70000 | 3943.02000 | 3943.82000 | 43.7470 | 172538.0000 | 3943.99997 2014-07-04 17:42:00 | 3943.82000 | 3944.84000 | 3943.00000 | 3943.80000 | 32.8390 | 129490.5700 | 3943.18999 2014-07-04 17:43:00 | 3943.66000 | 3943.66000 | 3942.54000 | 3942.54000 | 20.8160 | 82080.3900 | 3943.13998 2014-07-04 17:44:00 | 3942.55000 | 3942.55000 | 3940.55000 | 3942.04000 | 21.7550 | 85761.2600 | 3942.13997 2014-07-04 17:45:00 | 3942.07000 | 3942.27000 | 3940.96000 | 3941.98000 | 18.6680 | 73584.4100 | 3941.73999 2014-07-04 17:46:00 | 3941.50000 | 3942.00000 | 3939.61000 | 3939.61000 | 22.7920 | 89810.6400 | 3940.45001 2014-07-04 17:47:00 | 3939.95000 | 3939.95000 | 3939.50000 | 3939.50000 | 6.1100 | 24071.7000 | 3939.72000 2014-07-04 17:48:00 | 3939.08000 | 3940.03000 | 3938.22000 | 3938.22000 | 18.6630 | 73509.7000 | 3938.79001 2014-07-04 17:49:00 | 3938.48000 | 3939.58000 | 3937.84000 | 3939.33000 | 12.5630 | 49483.6400 | 3938.84001 2014-07-04 17:50:00 | 3939.30000 | 3939.32000 | 3939.23000 | 3939.25000 | 5.9150 | 23300.7400 | 3939.25999 2014-07-04 17:51:00 | 3939.25000 | 3939.69000 | 3939.25000 | 3939.69000 | 10.4960 | 41347.8000 | 3939.38999 2014-07-04 17:52:00 | 3939.68000 | 3940.07000 | 3938.97000 | 3939.02000 | 5.9670 | 23508.0600 | 3939.68000 2014-07-04 17:53:00 | 3939.67000 | 3939.92000 | 3939.67000 | 3939.92000 | 0.8900 | 3506.3100 | 3939.68000 2014-07-04 17:54:00 | 3939.91000 | 3939.91000 | 3939.91000 | 3939.91000 | 0.3600 | 1418.3700 | 3939.91000 2014-07-04 17:55:00 | 3939.91000 | 3939.91000 | 3939.67000 | 3939.91000 | 0.3100 | 1221.3300 | 3939.77000 2014-07-04 17:56:00 | 3939.91000 | 3940.10000 | 3939.67000 | 3940.05000 | 3.5080 | 13821.7300 | 3940.06000 2014-07-04 17:57:00 | 3940.58000 | 3941.84000 | 3939.91000 | 3940.68000 | 10.0770 | 39709.5400 | 3940.60999 2014-07-04 17:58:00 | 3940.68000 | 3942.48000 | 3940.68000 | 3942.48000 | 3.5960 | 14174.6700 | 3941.79000 2014-07-04 17:59:00 | 3942.48000 | 3942.92000 | 3941.74000 | 3942.92000 | 12.9050 | 50878.4500 | 3942.53998 2014-07-04 18:00:00 | 3942.91000 | 3942.91000 | 3940.56000 | 3941.13000 | 14.5330 | 57286.4900 | 3941.82001 2014-07-04 18:01:00 | 3941.13000 | 3941.18000 | 3941.08000 | 3941.08000 | 0.1340 | 528.1100 | 3941.13000 2014-07-04 18:02:00 | 3941.70000 | 3942.00000 | 3941.67000 | 3941.83000 | 5.0900 | 20063.4900 | 3941.75000 2014-07-04 18:03:00 | 3941.83000 | 3942.92000 | 3941.81000 | 3942.92000 | 3.3650 | 13264.9400 | 3942.03000 2014-07-04 18:04:00 | 3941.95000 | 3942.79000 | 3940.56000 | 3941.29000 | 5.1350 | 20242.1100 | 3941.98999 2014-07-04 18:05:00 | 3942.25000 | 3942.69000 | 3940.02000 | 3941.24000 | 10.0430 | 39583.6800 | 3941.42001 2014-07-04 18:06:00 | 3940.65000 | 3942.86000 | 3940.02000 | 3940.64000 | 6.4540 | 25439.0000 | 3941.59001 2014-07-04 18:07:00 | 3941.93000 | 3942.69000 | 3940.08000 | 3941.37000 | 8.9690 | 35351.4700 | 3941.52000 2014-07-04 18:08:00 | 3941.36000 | 3942.47000 | 3940.96000 | 3940.96000 | 6.6500 | 26210.6900 | 3941.46000 2014-07-04 18:09:00 | 3942.26000 | 3942.29000 | 3940.02000 | 3941.04000 | 6.4480 | 25416.4200 | 3941.75000 2014-07-04 18:10:00 | . | . | . | . | . | . | . 2014-07-04 18:11:00 | . | . | . | . | . | . | . 2014-07-04 18:12:00 | 3941.81000 | 3941.81000 | 3941.31000 | 3941.66000 | 2.4460 | 9641.0100 | 3941.54000 2014-07-04 18:13:00 | 3941.32000 | 3941.55000 | 3941.22000 | 3941.50000 | 8.9320 | 35204.8600 | 3941.43000 2014-07-04 18:14:00 | 3941.25000 | 3941.94000 | 3941.22000 | 3941.55000 | 6.8840 | 27132.7300 | 3941.42001 2014-07-04 18:15:00 | 3941.57000 | 3941.57000 | 3941.37000 | 3941.38000 | 5.9130 | 23306.1900 | 3941.52000 2014-07-04 18:16:00 | 3941.48000 | 3941.55000 | 3941.36000 | 3941.55000 | 7.4160 | 29230.0600 | 3941.48999 2014-07-04 18:17:00 | 3941.38000 | 3941.55000 | 3941.38000 | 3941.55000 | 8.2580 | 32548.6400 | 3941.47000 2014-07-04 18:18:00 | 3941.55000 | 3941.64000 | 3940.96000 | 3940.98000 | 31.4580 | 123983.2300 | 3941.22998 2014-07-04 18:19:00 | 3940.98000 | 3942.42000 | 3940.04000 | 3940.90000 | 10.6000 | 41776.0500 | 3941.14000 2014-07-04 18:20:00 | 3940.95000 | 3941.48000 | 3940.00000 | 3940.50000 | 8.7920 | 34646.4600 | 3940.68000 2014-07-04 18:21:00 | 3940.02000 | 3942.42000 | 3938.22000 | 3940.43000 | 22.6990 | 89427.0100 | 3939.68999 2014-07-04 18:22:00 | 3939.38000 | 3939.38000 | 3939.14000 | 3939.21000 | 6.1290 | 24143.9800 | 3939.30000 2014-07-04 18:23:00 | 3939.30000 | 3939.30000 | 3938.66000 | 3938.78000 | 1.5050 | 5928.0000 | 3938.87000 2014-07-04 18:24:00 | 3938.69000 | 3938.87000 | 3938.35000 | 3938.85000 | 3.8910 | 15325.3200 | 3938.66000 2014-07-04 18:25:00 | 3939.54000 | 3939.56000 | 3938.87000 | 3939.50000 | 2.1210 | 8355.2000 | 3939.27000 2014-07-04 18:26:00 | 3939.50000 | 3941.02000 | 3939.00000 | 3940.00000 | 16.0980 | 63428.5000 | 3940.14999 2014-07-04 18:27:00 | 3939.99000 | 3939.99000 | 3938.80000 | 3939.47000 | 2.3860 | 9399.2100 | 3939.32000 2014-07-04 18:28:00 | . | . | . | . | . | . | . 2014-07-04 18:29:00 | 3939.83000 | 3940.18000 | 3939.00000 | 3940.18000 | 7.1460 | 28151.8100 | 3939.51999 2014-07-04 18:30:00 | 3939.03000 | 3942.26000 | 3937.89000 | 3939.80000 | 21.2490 | 83709.2200 | 3939.43999 2014-07-04 18:31:00 | 3938.81000 | 3939.57000 | 3938.49000 | 3939.51000 | 7.1980 | 28353.2000 | 3939.04000 2014-07-04 18:32:00 | 3939.50000 | 3939.51000 | 3937.90000 | 3938.84000 | 9.0080 | 35479.0500 | 3938.62000 2014-07-04 18:33:00 | 3937.93000 | 3938.91000 | 3935.33000 | 3936.33000 | 21.5970 | 85039.0500 | 3937.53998 2014-07-04 18:34:00 | 3936.32000 | 3937.18000 | 3935.35000 | 3937.06000 | 13.2330 | 52083.8700 | 3935.91001 2014-07-04 18:35:00 | 3936.17000 | 3936.17000 | 3935.29000 | 3935.29000 | 5.9440 | 23394.5700 | 3935.83001 2014-07-04 18:36:00 | 3935.04000 | 3935.97000 | 3935.04000 | 3935.04000 | 4.1760 | 16433.8200 | 3935.30000 2014-07-04 18:37:00 | 3935.04000 | 3935.95000 | 3935.00000 | 3935.04000 | 10.8570 | 42727.4000 | 3935.46999 2014-07-04 18:38:00 | 3935.95000 | 3935.95000 | 3935.02000 | 3935.04000 | 4.3870 | 17264.5900 | 3935.40000 2014-07-04 18:39:00 | 3935.04000 | 3935.91000 | 3935.02000 | 3935.89000 | 9.3680 | 36865.4800 | 3935.26000 2014-07-04 18:40:00 | 3935.04000 | 3935.89000 | 3935.02000 | 3935.04000 | 4.1620 | 16379.0600 | 3935.38000 2014-07-04 18:41:00 | 3935.04000 | 3935.81000 | 3935.00000 | 3935.00000 | 5.2440 | 20635.6800 | 3935.10001 2014-07-04 18:42:00 | 3935.00000 | 3935.07000 | 3934.10000 | 3934.34000 | 0.8750 | 3442.7300 | 3934.55000 2014-07-04 18:43:00 | 3934.30000 | 3935.59000 | 3934.00000 | 3934.00000 | 33.3340 | 131150.7900 | 3934.44003 2014-07-04 18:44:00 | 3933.95000 | 3933.95000 | 3930.98000 | 3932.05000 | 87.2681 | 343180.8500 | 3932.48996 2014-07-04 18:45:00 | 3932.00000 | 3933.00000 | 3930.93000 | 3930.93000 | 15.9290 | 62624.0700 | 3931.45000 2014-07-04 18:46:00 | 3930.92000 | 3934.35000 | 3930.92000 | 3933.71000 | 36.3890 | 143083.7000 | 3932.05999 2014-07-04 18:47:00 | 3933.71000 | 3935.63000 | 3932.94000 | 3933.00000 | 21.9820 | 86474.5500 | 3933.88001 2014-07-04 18:48:00 | 3933.00000 | 3934.59000 | 3933.00000 | 3934.48000 | 8.6210 | 33911.9900 | 3933.65000 2014-07-04 18:49:00 | 3933.75000 | 3935.94000 | 3933.75000 | 3935.26000 | 17.2870 | 68029.1900 | 3935.27999 2014-07-04 18:50:00 | 3935.88000 | 3936.72000 | 3933.84000 | 3934.23000 | 17.5730 | 69163.8500 | 3935.80001 2014-07-04 18:51:00 | 3934.23000 | 3939.39000 | 3933.46000 | 3934.85000 | 27.8420 | 109589.5100 | 3936.12001 2014-07-04 18:52:00 | 3934.85000 | 3936.20000 | 3933.85000 | 3934.22000 | 9.9070 | 38977.8500 | 3934.36999 2014-07-04 18:53:00 | 3934.27000 | 3935.18000 | 3933.56000 | 3934.60000 | 2.6560 | 10450.3300 | 3934.61000 2014-07-04 18:54:00 | 3934.56000 | 3934.84000 | 3932.05000 | 3932.08000 | 29.3580 | 115468.5300 | 3933.11999 2014-07-04 18:55:00 | 3932.08000 | 3933.81000 | 3930.19000 | 3933.00000 | 31.6270 | 124375.7300 | 3932.57998 2014-07-04 18:56:00 | 3933.02000 | 3936.10000 | 3933.00000 | 3933.38000 | 48.6070 | 191237.2400 | 3934.35996 2014-07-04 18:57:00 | 3933.38000 | 3933.38000 | 3931.27000 | 3931.28000 | 23.5020 | 92430.1800 | 3932.86001 2014-07-04 18:58:00 | 3931.08000 | 3932.63000 | 3930.66000 | 3930.66000 | 6.5170 | 25619.2100 | 3931.14000 2014-07-04 18:59:00 | 3930.63000 | 3930.72000 | 3929.93000 | 3930.72000 | 18.1850 | 71467.7000 | 3930.04002 2014-07-04 19:00:00 | 3930.72000 | 3930.72000 | 3930.72000 | 3930.72000 | 1.9760 | 7767.1000 | 3930.72000 2014-07-04 19:01:00 | 3930.72000 | 3936.50000 | 3930.10000 | 3936.50000 | 10.1340 | 39842.6800 | 3931.58001 2014-07-04 19:02:00 | 3931.75000 | 3936.50000 | 3931.75000 | 3933.95000 | 47.7750 | 187994.9800 | 3935.00994 2014-07-04 19:03:00 | 3934.90000 | 3936.50000 | 3934.29000 | 3935.35000 | 37.6070 | 148005.5200 | 3935.57997 2014-07-04 19:04:00 | 3935.35000 | 3937.98000 | 3934.96000 | 3935.77000 | 34.9530 | 137571.4400 | 3935.90003 2014-07-04 19:05:00 | 3936.48000 | 3937.95000 | 3934.94000 | 3935.00000 | 19.8310 | 78050.4400 | 3935.78001 2014-07-04 19:06:00 | 3935.88000 | 3936.42000 | 3935.00000 | 3935.12000 | 13.0830 | 51490.8800 | 3935.71001 2014-07-04 19:07:00 | 3935.26000 | 3938.00000 | 3933.43000 | 3935.87000 | 30.0500 | 118287.0700 | 3936.34000 2014-07-04 19:08:00 | 3936.33000 | 3937.62000 | 3933.43000 | 3936.00000 | 24.7820 | 97548.4900 | 3936.26001 2014-07-04 19:09:00 | 3936.02000 | 3936.89000 | 3936.00000 | 3936.75000 | 15.4460 | 60804.3000 | 3936.56998 2014-07-04 19:10:00 | 3936.73000 | 3944.00000 | 3936.73000 | 3938.22000 | 45.6440 | 179842.0700 | 3940.10005 2014-07-04 19:11:00 | 3938.22000 | 3943.86000 | 3936.98000 | 3938.09000 | 18.4360 | 72626.4400 | 3939.37998 2014-07-04 19:12:00 | 3938.10000 | 3939.56000 | 3937.99000 | 3938.79000 | 5.8460 | 23023.7100 | 3938.36999 2014-07-04 19:13:00 | 3938.79000 | 3939.52000 | 3935.60000 | 3937.86000 | 13.8490 | 54536.3900 | 3937.93000 2014-07-04 19:14:00 | 3937.86000 | 3943.98000 | 3937.86000 | 3939.80000 | 22.8760 | 90128.5900 | 3939.87998 2014-07-04 19:15:00 | 3939.47000 | 3943.66000 | 3937.90000 | 3938.96000 | 7.6530 | 30152.3500 | 3939.94001 2014-07-04 19:16:00 | 3937.84000 | 3938.52000 | 3937.47000 | 3938.44000 | 10.4610 | 41192.3300 | 3937.70000 2014-07-04 19:17:00 | 3937.49000 | 3938.39000 | 3937.49000 | 3938.39000 | 0.5930 | 2335.4500 | 3938.36000 2014-07-04 19:18:00 | 3937.49000 | 3938.39000 | 3936.94000 | 3936.94000 | 19.4940 | 76758.5100 | 3937.55002 2014-07-04 19:19:00 | 3936.94000 | 3937.46000 | 3936.31000 | 3937.16000 | 7.4320 | 29259.3200 | 3936.94000 2014-07-04 19:20:00 | 3937.09000 | 3937.09000 | 3935.06000 | 3935.63000 | 6.7890 | 26723.6400 | 3936.32000 2014-07-04 19:21:00 | 3935.00000 | 3938.16000 | 3935.00000 | 3937.39000 | 11.0780 | 43613.4800 | 3936.94999 2014-07-04 19:22:00 | 3937.48000 | 3937.49000 | 3935.13000 | 3937.22000 | 15.4880 | 60963.0100 | 3936.13999 2014-07-04 19:23:00 | 3936.47000 | 3937.17000 | 3931.46000 | 3931.46000 | 20.4830 | 80575.1500 | 3933.76002 2014-07-04 19:24:00 | 3930.46000 | 3935.97000 | 3930.46000 | 3934.47000 | 22.4500 | 88264.7800 | 3931.62000 2014-07-04 19:25:00 | 3934.45000 | 3939.47000 | 3933.41000 | 3936.88000 | 36.3170 | 142931.4400 | 3935.65997 2014-07-04 19:26:00 | 3937.84000 | 3939.16000 | 3935.61000 | 3936.58000 | 16.1370 | 63532.2500 | 3937.04999 2014-07-04 19:27:00 | 3936.54000 | 3936.84000 | 3935.32000 | 3935.50000 | 4.0780 | 16051.2600 | 3936.06000 2014-07-04 19:28:00 | 3936.70000 | 3937.34000 | 3934.84000 | 3934.84000 | 9.8740 | 38865.3300 | 3936.13001 2014-07-04 19:29:00 | 3934.32000 | 3939.87000 | 3933.49000 | 3937.84000 | 17.0730 | 67189.4400 | 3935.42001 2014-07-04 19:30:00 | 3937.29000 | 3940.49000 | 3937.29000 | 3940.16000 | 15.5310 | 61184.4500 | 3939.50000 2014-07-04 19:31:00 | 3940.16000 | 3944.22000 | 3940.00000 | 3941.00000 | 37.8010 | 148979.9500 | 3941.16001 2014-07-04 19:32:00 | 3941.00000 | 3941.82000 | 3940.22000 | 3941.82000 | 11.0050 | 43368.0700 | 3940.75999 2014-07-04 19:33:00 | 3941.77000 | 3942.00000 | 3940.74000 | 3942.00000 | 3.2560 | 12832.4600 | 3941.17000 2014-07-04 19:34:00 | 3941.05000 | 3945.02000 | 3940.06000 | 3941.00000 | 38.9260 | 153462.3500 | 3942.40996 2014-07-04 19:35:00 | 3941.00000 | 3945.88000 | 3940.84000 | 3945.44000 | 20.6820 | 81581.2400 | 3944.55001 2014-07-04 19:36:00 | 3945.44000 | 3946.02000 | 3943.18000 | 3944.00000 | 39.7540 | 156841.4200 | 3945.30004 2014-07-04 19:37:00 | 3944.00000 | 3946.02000 | 3941.25000 | 3944.91000 | 24.7750 | 97737.8700 | 3945.01997 2014-07-04 19:38:00 | 3944.91000 | 3947.00000 | 3943.86000 | 3947.00000 | 37.9330 | 149679.2900 | 3945.89003 2014-07-04 19:39:00 | 3944.15000 | 3947.99000 | 3944.15000 | 3945.47000 | 64.2180 | 253476.7400 | 3947.12997 2014-07-04 19:40:00 | 3945.47000 | 3947.99000 | 3943.03000 | 3945.41000 | 17.3250 | 68369.1600 | 3946.26998 2014-07-04 19:41:00 | 3945.69000 | 3948.00000 | 3940.00000 | 3941.00000 | 16.6720 | 65762.0600 | 3944.46001 2014-07-04 19:42:00 | 3941.00000 | 3945.19000 | 3941.00000 | 3943.23000 | 28.6760 | 113084.2100 | 3943.50997 2014-07-04 19:43:00 | 3943.25000 | 3946.87000 | 3941.18000 | 3944.84000 | 18.9820 | 74870.0300 | 3944.26001 2014-07-04 19:44:00 | 3941.84000 | 3943.51000 | 3940.84000 | 3942.63000 | 6.9870 | 27547.0900 | 3942.61999 2014-07-04 19:45:00 | 3942.46000 | 3942.46000 | 3939.32000 | 3939.64000 | 12.5260 | 49359.3900 | 3940.54999 2014-07-04 19:46:00 | 3940.55000 | 3940.55000 | 3934.47000 | 3936.49000 | 18.3360 | 72205.4600 | 3937.90998 2014-07-04 19:47:00 | 3936.49000 | 3936.92000 | 3933.42000 | 3934.43000 | 19.1540 | 75369.0300 | 3934.90002 2014-07-04 19:48:00 | 3934.43000 | 3934.61000 | 3932.10000 | 3933.47000 | 23.0210 | 90546.5700 | 3933.22001 2014-07-04 19:49:00 | 3933.48000 | 3939.95000 | 3933.48000 | 3937.33000 | 20.7860 | 81808.4500 | 3935.74998 2014-07-04 19:50:00 | 3936.39000 | 3936.39000 | 3932.97000 | 3933.10000 | 8.6110 | 33880.3600 | 3934.54000 2014-07-04 19:51:00 | 3932.99000 | 3935.53000 | 3932.99000 | 3934.62000 | 6.8680 | 27019.1400 | 3934.06000 2014-07-04 19:52:00 | 3934.64000 | 3936.29000 | 3934.38000 | 3934.46000 | 15.3900 | 60571.2700 | 3935.76000 2014-07-04 19:53:00 | 3934.84000 | 3939.12000 | 3934.62000 | 3936.39000 | 10.9010 | 42910.5500 | 3936.39000 2014-07-04 19:54:00 | 3936.35000 | 3938.37000 | 3934.98000 | 3937.37000 | 6.6690 | 26255.3500 | 3936.92000 2014-07-04 19:55:00 | 3937.29000 | 3942.03000 | 3933.95000 | 3937.35000 | 25.5870 | 100804.0400 | 3939.65998 2014-07-04 19:56:00 | 3937.35000 | 3937.96000 | 3933.96000 | 3934.91000 | 5.5170 | 21716.4300 | 3936.28000 2014-07-04 19:57:00 | 3936.40000 | 3936.40000 | 3933.97000 | 3935.75000 | 13.1210 | 51628.3500 | 3934.79000 2014-07-04 19:58:00 | 3934.04000 | 3936.87000 | 3933.87000 | 3936.25000 | 24.9210 | 98064.0700 | 3935.00001 2014-07-04 19:59:00 | 3936.24000 | 3938.44000 | 3936.20000 | 3938.42000 | 8.3440 | 32848.4700 | 3936.78001 2014-07-04 20:00:00 | 3937.40000 | 3938.44000 | 3937.40000 | 3937.47000 | 2.9530 | 11627.6500 | 3937.57000 2014-07-04 20:01:00 | 3937.48000 | 3938.44000 | 3936.75000 | 3937.43000 | 5.9590 | 23464.7900 | 3937.71000 2014-07-04 20:02:00 | 3937.84000 | 3938.00000 | 3934.00000 | 3934.00000 | 3.8330 | 15089.4400 | 3936.72000 2014-07-04 20:03:00 | 3935.06000 | 3936.05000 | 3935.00000 | 3935.11000 | 1.8410 | 7245.3000 | 3935.53000 2014-07-04 20:04:00 | 3936.30000 | 3936.30000 | 3935.13000 | 3935.13000 | 0.1900 | 747.6900 | 3935.19000 2014-07-04 20:05:00 | 3934.84000 | 3936.84000 | 3934.84000 | 3936.12000 | 5.4860 | 21596.4400 | 3936.64999 2014-07-04 20:06:00 | 3936.12000 | 3937.33000 | 3936.00000 | 3936.98000 | 7.8510 | 30909.5000 | 3937.01000 2014-07-04 20:07:00 | 3936.95000 | 3937.76000 | 3936.59000 | 3936.71000 | 5.3750 | 21163.7500 | 3937.43999 2014-07-04 20:08:00 | 3937.47000 | 3937.50000 | 3936.41000 | 3936.41000 | 6.9920 | 27530.4500 | 3937.42000 2014-07-04 20:09:00 | 3936.41000 | 3936.83000 | 3935.17000 | 3936.02000 | 10.8260 | 42611.8600 | 3936.06999 2014-07-04 20:10:00 | 3936.02000 | 3937.50000 | 3936.02000 | 3937.48000 | 12.3550 | 48642.9500 | 3937.10998 2014-07-04 20:11:00 | 3937.41000 | 3937.48000 | 3936.70000 | 3936.83000 | 2.4660 | 9708.3200 | 3936.87000 2014-07-04 20:12:00 | 3936.83000 | 3937.50000 | 3936.41000 | 3936.41000 | 36.1410 | 142300.1600 | 3937.36001 2014-07-04 20:13:00 | 3935.86000 | 3936.29000 | 3934.45000 | 3935.17000 | 9.2620 | 36455.5300 | 3936.03000 2014-07-04 20:14:00 | 3936.36000 | 3936.36000 | 3935.41000 | 3935.92000 | 1.1320 | 4455.4100 | 3935.87000 2014-07-04 20:15:00 | 3935.97000 | 3936.31000 | 3934.47000 | 3934.47000 | 7.4440 | 29297.0800 | 3935.66001 2014-07-04 20:16:00 | 3934.47000 | 3934.84000 | 3932.30000 | 3934.84000 | 4.5950 | 18074.7100 | 3933.55999 2014-07-04 20:17:00 | 3934.36000 | 3935.79000 | 3933.36000 | 3933.96000 | 10.9000 | 42880.9900 | 3934.04000 2014-07-04 20:18:00 | 3933.98000 | 3933.98000 | 3932.27000 | 3933.00000 | 6.1020 | 24002.0700 | 3933.48000 2014-07-04 20:19:00 | 3933.50000 | 3933.98000 | 3933.50000 | 3933.97000 | 1.2420 | 4885.8900 | 3933.89000 2014-07-04 20:20:00 | 3933.97000 | 3933.97000 | 3933.17000 | 3933.83000 | 1.0850 | 4268.2900 | 3933.91000 2014-07-04 20:21:00 | 3933.44000 | 3934.10000 | 3933.44000 | 3933.80000 | 3.1890 | 12544.7000 | 3933.74000 2014-07-04 20:22:00 | 3933.97000 | 3934.00000 | 3932.91000 | 3933.79000 | 1.2300 | 4838.1100 | 3933.42000 2014-07-04 20:23:00 | 3933.78000 | 3935.98000 | 3933.61000 | 3934.92000 | 10.2010 | 40144.0000 | 3935.30000 2014-07-04 20:24:00 | 3934.90000 | 3936.34000 | 3934.54000 | 3935.02000 | 2.3050 | 9070.1400 | 3934.98000 2014-07-04 20:25:00 | 3934.89000 | 3935.46000 | 3933.54000 | 3934.25000 | 13.2060 | 51962.9800 | 3934.79999 2014-07-04 20:26:00 | 3934.72000 | 3935.26000 | 3933.93000 | 3934.98000 | 8.9050 | 35033.7100 | 3934.16001 2014-07-04 20:27:00 | 3934.16000 | 3934.86000 | 3934.16000 | 3934.23000 | 1.2520 | 4925.7000 | 3934.26000 2014-07-04 20:28:00 | 3934.04000 | 3934.72000 | 3933.88000 | 3934.72000 | 6.2220 | 24478.1800 | 3934.13000 2014-07-04 20:29:00 | 3934.21000 | 3934.21000 | 3934.02000 | 3934.02000 | 0.2150 | 845.8400 | 3934.12000 2014-07-04 20:30:00 | 3934.08000 | 3934.79000 | 3933.88000 | 3933.90000 | 3.1460 | 12376.5900 | 3934.07000 2014-07-04 20:31:00 | 3934.77000 | 3937.00000 | 3934.77000 | 3936.21000 | 19.9110 | 78354.7600 | 3935.25001 2014-07-04 20:32:00 | 3936.21000 | 3937.00000 | 3936.21000 | 3937.00000 | 2.6390 | 10389.3700 | 3936.86000 2014-07-04 20:33:00 | 3937.00000 | 3937.82000 | 3936.86000 | 3937.82000 | 12.4930 | 49190.6300 | 3937.46001 2014-07-04 20:34:00 | 3937.82000 | 3937.97000 | 3937.58000 | 3937.94000 | 3.7640 | 14822.2100 | 3937.89000 2014-07-04 20:35:00 | 3937.94000 | 3939.31000 | 3937.94000 | 3939.26000 | 6.3020 | 24821.6200 | 3938.69000 2014-07-04 20:36:00 | 3939.75000 | 3939.75000 | 3939.09000 | 3939.31000 | 0.8150 | 3210.5900 | 3939.38000 2014-07-04 20:37:00 | 3939.75000 | 3939.78000 | 3939.31000 | 3939.33000 | 0.9470 | 3730.7800 | 3939.58000 2014-07-04 20:38:00 | 3939.33000 | 3939.74000 | 3938.85000 | 3939.58000 | 12.5080 | 49272.2800 | 3939.25999 2014-07-04 20:39:00 | 3939.58000 | 3940.00000 | 3939.41000 | 3939.41000 | 8.1580 | 32140.9900 | 3939.81000 2014-07-04 20:40:00 | 3940.00000 | 3940.00000 | 3938.84000 | 3938.84000 | 8.1810 | 32230.8500 | 3939.72000 2014-07-04 20:41:00 | 3938.84000 | 3938.84000 | 3938.84000 | 3938.84000 | 0.1590 | 626.2800 | 3938.84000 2014-07-04 20:42:00 | 3938.84000 | 3938.84000 | 3936.57000 | 3936.57000 | 5.3180 | 20940.4900 | 3937.66000 2014-07-04 20:43:00 | 3937.83000 | 3938.80000 | 3937.00000 | 3937.28000 | 7.1990 | 28347.8000 | 3937.74000 2014-07-04 20:44:00 | 3937.25000 | 3938.05000 | 3937.00000 | 3937.63000 | 1.0010 | 3941.5800 | 3937.64000 2014-07-04 20:45:00 | 3937.57000 | 3938.00000 | 3937.57000 | 3938.00000 | 2.9600 | 11656.3800 | 3937.97000 2014-07-04 20:46:00 | . | . | . | . | . | . | . 2014-07-04 20:47:00 | 3938.00000 | 3938.00000 | 3937.38000 | 3937.38000 | 0.8080 | 3181.8100 | 3937.88000 2014-07-04 20:48:00 | 3937.35000 | 3937.35000 | 3937.35000 | 3937.35000 | 0.3280 | 1291.4500 | 3937.35000 2014-07-04 20:49:00 | 3937.41000 | 3937.45000 | 3937.41000 | 3937.45000 | 0.1840 | 724.4900 | 3937.45000 2014-07-04 20:50:00 | 3937.45000 | 3937.86000 | 3936.02000 | 3936.78000 | 9.0190 | 35507.2700 | 3936.94000 2014-07-04 20:51:00 | 3937.75000 | 3937.75000 | 3936.00000 | 3937.00000 | 6.4460 | 25376.4300 | 3936.76999 2014-07-04 20:52:00 | 3936.90000 | 3937.01000 | 3935.00000 | 3935.00000 | 38.7200 | 152373.5500 | 3935.27000 2014-07-04 20:53:00 | 3935.25000 | 3936.35000 | 3935.25000 | 3935.77000 | 0.7630 | 3002.8600 | 3935.60000 2014-07-04 20:54:00 | 3935.74000 | 3935.86000 | 3935.04000 | 3935.17000 | 11.1740 | 43971.9200 | 3935.20001 2014-07-04 20:55:00 | 3935.36000 | 3935.36000 | 3935.04000 | 3935.21000 | 7.5930 | 29880.1300 | 3935.22001 2014-07-04 20:56:00 | 3935.21000 | 3936.04000 | 3935.06000 | 3936.04000 | 5.3250 | 20954.7400 | 3935.15999 2014-07-04 20:57:00 | 3936.03000 | 3936.04000 | 3936.03000 | 3936.04000 | 1.5130 | 5955.2200 | 3936.04000 2014-07-04 20:58:00 | 3936.41000 | 3939.00000 | 3936.06000 | 3937.03000 | 4.8600 | 19135.3500 | 3937.31000 2014-07-04 20:59:00 | 3936.93000 | 3936.93000 | 3936.93000 | 3936.93000 | 0.0800 | 314.9500 | 3936.93000 2014-07-04 21:00:00 | 3936.97000 | 3937.33000 | 3936.52000 | 3936.52000 | 3.8570 | 15184.7200 | 3936.92000 2014-07-04 21:01:00 | . | . | . | . | . | . | . 2014-07-04 21:02:00 | 3937.04000 | 3937.81000 | 3936.48000 | 3937.77000 | 3.3760 | 13290.9500 | 3936.89000 2014-07-04 21:03:00 | 3937.73000 | 3938.79000 | 3936.51000 | 3937.72000 | 3.9170 | 15423.7700 | 3937.65000 2014-07-04 21:04:00 | 3937.72000 | 3938.54000 | 3936.52000 | 3937.37000 | 28.5800 | 112547.8700 | 3937.99000 2014-07-04 21:05:00 | 3937.49000 | 3939.23000 | 3937.49000 | 3938.43000 | 7.6540 | 30143.6200 | 3938.28001 2014-07-04 21:06:00 | 3938.59000 | 3939.98000 | 3938.43000 | 3939.97000 | 9.2980 | 36625.4700 | 3939.07000 2014-07-04 21:07:00 | 3939.92000 | 3939.94000 | 3939.64000 | 3939.88000 | 6.1130 | 24084.4700 | 3939.88000 2014-07-04 21:08:00 | 3939.88000 | 3939.90000 | 3938.25000 | 3938.91000 | 32.1720 | 126729.1000 | 3939.11002 2014-07-04 21:09:00 | 3938.26000 | 3939.12000 | 3936.76000 | 3938.17000 | 14.6070 | 57520.6500 | 3937.87999 2014-07-04 21:10:00 | 3938.17000 | 3938.92000 | 3935.13000 | 3937.61000 | 2.6700 | 10511.0000 | 3936.70000 2014-07-04 21:11:00 | 3937.55000 | 3937.55000 | 3935.39000 | 3935.49000 | 9.8180 | 38646.3500 | 3936.27999 2014-07-04 21:12:00 | 3935.50000 | 3936.35000 | 3935.08000 | 3936.23000 | 4.6640 | 18356.1900 | 3935.72000 2014-07-04 21:13:00 | 3935.25000 | 3936.00000 | 3934.12000 | 3935.00000 | 83.1219 | 327089.7400 | 3935.06004 2014-07-04 21:14:00 | 3934.14000 | 3936.00000 | 3933.91000 | 3936.00000 | 37.3340 | 146892.2700 | 3934.54004 2014-07-04 21:15:00 | 3935.01000 | 3938.19000 | 3935.01000 | 3935.37000 | 10.4690 | 41203.4600 | 3935.76000 2014-07-04 21:16:00 | 3935.98000 | 3935.98000 | 3929.88000 | 3932.28000 | 46.7330 | 183784.6100 | 3932.65004 2014-07-04 21:17:00 | 3931.63000 | 3932.84000 | 3930.93000 | 3932.81000 | 4.6660 | 18346.8300 | 3932.03000 2014-07-04 21:18:00 | 3932.81000 | 3932.84000 | 3928.71000 | 3930.82000 | 22.7040 | 89242.1600 | 3930.68002 2014-07-04 21:19:00 | 3930.87000 | 3931.99000 | 3925.00000 | 3926.12000 | 42.7180 | 167817.2400 | 3928.48998 2014-07-04 21:20:00 | 3926.49000 | 3927.56000 | 3920.30000 | 3921.98000 | 64.1439 | 251696.9700 | 3923.94006 2014-07-04 21:21:00 | 3922.01000 | 3940.00000 | 3916.61000 | 3919.70000 | 166.9170 | 654414.6000 | 3920.59987 2014-07-04 21:22:00 | 3919.67000 | 3921.69000 | 3916.30000 | 3920.27000 | 50.6819 | 198591.0900 | 3918.38003 2014-07-04 21:23:00 | 3920.27000 | 3920.61000 | 3916.35000 | 3919.00000 | 39.7380 | 155753.4600 | 3919.50998 2014-07-04 21:24:00 | 3918.90000 | 3921.69000 | 3916.32000 | 3920.42000 | 35.9410 | 140863.2700 | 3919.29001 2014-07-04 21:25:00 | 3919.42000 | 3920.93000 | 3916.00000 | 3917.21000 | 20.4680 | 80187.9600 | 3917.71999 2014-07-04 21:26:00 | 3918.45000 | 3918.45000 | 3915.00000 | 3917.07000 | 11.4000 | 44658.7400 | 3917.43000 2014-07-04 21:27:00 | 3917.97000 | 3918.40000 | 3916.99000 | 3918.40000 | 27.0230 | 105868.6600 | 3917.72002 2014-07-04 21:28:00 | 3918.03000 | 3918.37000 | 3912.00000 | 3912.00000 | 68.5541 | 268280.9300 | 3913.42007 2014-07-04 21:29:00 | 3913.38000 | 3913.38000 | 3910.00000 | 3910.08000 | 47.3570 | 185198.2300 | 3910.67996 2014-07-04 21:30:00 | 3910.08000 | 3913.30000 | 3910.00000 | 3910.00000 | 48.9810 | 191564.2600 | 3910.99001 2014-07-04 21:31:00 | 3910.84000 | 3918.40000 | 3910.01000 | 3914.29000 | 59.2960 | 232085.2300 | 3914.00994 2014-07-04 21:32:00 | 3914.29000 | 3916.17000 | 3913.90000 | 3916.17000 | 29.5760 | 115797.0900 | 3915.23997 2014-07-04 21:33:00 | 3915.12000 | 3918.00000 | 3915.00000 | 3916.59000 | 24.6910 | 96687.0700 | 3915.88001 2014-07-04 21:34:00 | 3915.61000 | 3917.00000 | 3911.78000 | 3911.79000 | 22.5600 | 88292.0200 | 3913.65000 2014-07-04 21:35:00 | 3912.62000 | 3912.62000 | 3908.00000 | 3910.00000 | 21.0710 | 82396.2400 | 3910.41001 2014-07-04 21:36:00 | 3910.92000 | 3910.92000 | 3908.00000 | 3910.02000 | 17.2210 | 67325.7300 | 3909.51000 2014-07-04 21:37:00 | 3910.58000 | 3912.28000 | 3909.02000 | 3911.00000 | 14.5350 | 56843.3100 | 3910.78998 2014-07-04 21:38:00 | 3911.71000 | 3914.78000 | 3906.00000 | 3908.88000 | 111.5991 | 436352.6300 | 3909.99998 2014-07-04 21:39:00 | 3907.39000 | 3916.60000 | 3907.39000 | 3916.60000 | 35.0540 | 137117.4500 | 3911.61004 2014-07-04 21:40:00 | 3913.41000 | 3913.69000 | 3909.62000 | 3909.88000 | 28.2310 | 110447.1100 | 3912.26001 2014-07-04 21:41:00 | 3912.08000 | 3915.89000 | 3912.00000 | 3912.06000 | 8.9300 | 34939.4000 | 3912.59000 2014-07-04 21:42:00 | 3913.02000 | 3913.45000 | 3911.71000 | 3911.71000 | 4.9990 | 19558.1300 | 3912.41000 2014-07-04 21:43:00 | 3911.69000 | 3913.69000 | 3911.67000 | 3913.00000 | 17.1730 | 67194.0000 | 3912.77001 2014-07-04 21:44:00 | 3911.95000 | 3911.99000 | 3909.90000 | 3910.32000 | 14.4320 | 56445.0800 | 3911.11001 2014-07-04 21:45:00 | 3910.01000 | 3912.75000 | 3908.39000 | 3910.42000 | 21.0860 | 82454.5500 | 3910.38998 2014-07-04 21:46:00 | 3909.93000 | 3910.83000 | 3901.00000 | 3901.00000 | 219.1028 | 855519.8700 | 3904.65016 2014-07-04 21:47:00 | 3906.04000 | 3913.02000 | 3901.00000 | 3904.82000 | 81.7380 | 319298.8600 | 3906.36996 2014-07-04 21:48:00 | 3904.81000 | 3908.41000 | 3903.89000 | 3904.24000 | 22.8860 | 89382.1500 | 3905.53998 2014-07-04 21:49:00 | 3904.34000 | 3909.00000 | 3904.22000 | 3907.22000 | 39.9250 | 155955.4900 | 3906.21005 2014-07-04 21:50:00 | 3908.12000 | 3908.75000 | 3906.01000 | 3907.28000 | 18.1560 | 70944.0900 | 3907.46998 2014-07-04 21:51:00 | 3907.22000 | 3908.83000 | 3905.00000 | 3905.00000 | 18.5330 | 72395.5300 | 3906.30001 2014-07-04 21:52:00 | 3905.00000 | 3908.04000 | 3905.00000 | 3907.54000 | 10.7700 | 42077.7900 | 3906.94000 2014-07-04 21:53:00 | 3907.42000 | 3907.42000 | 3905.01000 | 3906.39000 | 7.8190 | 30540.2800 | 3905.91000 2014-07-04 21:54:00 | 3906.39000 | 3906.44000 | 3903.00000 | 3905.12000 | 7.3540 | 28711.6900 | 3904.23001 2014-07-04 21:55:00 | 3905.15000 | 3905.70000 | 3905.00000 | 3905.03000 | 23.0340 | 89948.7800 | 3905.04002 2014-07-04 21:56:00 | 3905.00000 | 3905.00000 | 3901.00000 | 3901.91000 | 38.9370 | 151956.4400 | 3902.61997 2014-07-04 21:57:00 | 3902.59000 | 3902.60000 | 3901.00000 | 3901.65000 | 90.1100 | 351527.4000 | 3901.09000 2014-07-04 21:58:00 | 3901.65000 | 3901.65000 | 3900.00000 | 3900.00000 | 117.7331 | 459181.3600 | 3900.19009 2014-07-04 21:59:00 | 3900.00000 | 3900.00000 | 3899.38000 | 3899.75000 | 12.1800 | 47501.2800 | 3899.94000 2014-07-04 22:00:00 | 3899.74000 | 3900.56000 | 3899.00000 | 3900.31000 | 32.0040 | 124808.0900 | 3899.77003 2014-07-04 22:01:00 | 3900.13000 | 3902.37000 | 3900.09000 | 3900.37000 | 26.8350 | 104685.1800 | 3901.06997 2014-07-04 22:02:00 | 3900.37000 | 3901.45000 | 3900.00000 | 3900.00000 | 23.9660 | 93473.5900 | 3900.25998 2014-07-04 22:03:00 | 3900.00000 | 3900.04000 | 3899.00000 | 3899.00000 | 13.0970 | 51071.4600 | 3899.47999 2014-07-04 22:04:00 | 3899.01000 | 3900.72000 | 3899.00000 | 3899.87000 | 47.9130 | 186837.7300 | 3899.52004 2014-07-04 22:05:00 | 3899.04000 | 3900.00000 | 3899.00000 | 3899.02000 | 23.8680 | 93071.9100 | 3899.43999 2014-07-04 22:06:00 | 3899.02000 | 3904.26000 | 3899.00000 | 3904.23000 | 24.3960 | 95180.7100 | 3901.48997 2014-07-04 22:07:00 | 3904.23000 | 3909.21000 | 3902.59000 | 3909.16000 | 47.6330 | 186109.5800 | 3907.16004 2014-07-04 22:08:00 | 3906.66000 | 3911.16000 | 3906.65000 | 3909.81000 | 50.5420 | 197560.6400 | 3908.84003 2014-07-04 22:09:00 | 3908.16000 | 3913.47000 | 3907.50000 | 3910.74000 | 61.5760 | 240778.8600 | 3910.26994 2014-07-04 22:10:00 | 3910.73000 | 3910.78000 | 3906.16000 | 3906.21000 | 43.0830 | 168380.7800 | 3908.29003 2014-07-04 22:11:00 | 3906.22000 | 3910.00000 | 3905.32000 | 3907.28000 | 42.5170 | 166129.2700 | 3907.35997 2014-07-04 22:12:00 | 3907.42000 | 3909.78000 | 3906.63000 | 3908.09000 | 33.3960 | 130504.9100 | 3907.79997 2014-07-04 22:13:00 | 3908.08000 | 3910.50000 | 3908.00000 | 3908.72000 | 32.1060 | 125478.6300 | 3908.25997 2014-07-04 22:14:00 | 3908.72000 | 3909.97000 | 3908.50000 | 3908.54000 | 16.6880 | 65230.4000 | 3908.81999 2014-07-04 22:15:00 | 3908.51000 | 3909.73000 | 3908.10000 | 3908.11000 | 16.2720 | 63603.1300 | 3908.75001 2014-07-04 22:16:00 | 3908.10000 | 3908.10000 | 3905.31000 | 3906.39000 | 21.1880 | 82788.3300 | 3907.31999 2014-07-04 22:17:00 | 3906.41000 | 3907.49000 | 3904.82000 | 3904.82000 | 14.7420 | 57581.6600 | 3905.96001 2014-07-04 22:18:00 | 3904.85000 | 3907.79000 | 3904.42000 | 3906.27000 | 20.5090 | 80112.1400 | 3906.18999 2014-07-04 22:19:00 | 3906.27000 | 3907.89000 | 3905.90000 | 3906.07000 | 4.5170 | 17645.0200 | 3906.36000 2014-07-04 22:20:00 | 3907.15000 | 3908.68000 | 3906.00000 | 3908.68000 | 7.5230 | 29393.0500 | 3907.09001 2014-07-04 22:21:00 | 3908.68000 | 3912.50000 | 3908.68000 | 3911.52000 | 23.0780 | 90244.5800 | 3910.41999 2014-07-04 22:22:00 | 3910.17000 | 3913.11000 | 3910.17000 | 3911.84000 | 32.7040 | 127934.7900 | 3911.90003 2014-07-04 22:23:00 | 3911.84000 | 3912.44000 | 3910.10000 | 3910.10000 | 7.3460 | 28733.1900 | 3911.40999 2014-07-04 22:24:00 | 3910.10000 | 3910.30000 | 3906.19000 | 3907.69000 | 31.4600 | 122949.1200 | 3908.11000 2014-07-04 22:25:00 | 3907.87000 | 3910.10000 | 3907.69000 | 3908.02000 | 18.2130 | 71191.5700 | 3908.83001 2014-07-04 22:26:00 | 3909.02000 | 3910.00000 | 3908.10000 | 3909.00000 | 19.5040 | 76255.3400 | 3909.73002 2014-07-04 22:27:00 | 3909.02000 | 3911.78000 | 3909.00000 | 3911.77000 | 15.6820 | 61318.1500 | 3910.10001 2014-07-04 22:28:00 | 3911.74000 | 3912.74000 | 3910.93000 | 3910.99000 | 28.8740 | 112956.4300 | 3912.05003 2014-07-04 22:29:00 | 3911.22000 | 3912.29000 | 3909.71000 | 3909.71000 | 9.6330 | 37680.4000 | 3911.60001 2014-07-04 22:30:00 | 3909.74000 | 3911.22000 | 3909.00000 | 3909.00000 | 21.8930 | 85586.8200 | 3909.32002 2014-07-04 22:31:00 | 3909.04000 | 3909.04000 | 3907.84000 | 3907.84000 | 17.4410 | 68171.1400 | 3908.67000 2014-07-04 22:32:00 | 3907.84000 | 3910.10000 | 3906.93000 | 3906.94000 | 6.5860 | 25738.4400 | 3908.04999 2014-07-04 22:33:00 | 3907.09000 | 3913.02000 | 3905.00000 | 3908.87000 | 27.5150 | 107548.5000 | 3908.71996 2014-07-04 22:34:00 | 3909.10000 | 3910.10000 | 3908.41000 | 3910.08000 | 19.4660 | 76087.5300 | 3908.73998 2014-07-04 22:35:00 | 3910.10000 | 3910.10000 | 3906.34000 | 3908.00000 | 21.1620 | 82705.4300 | 3908.20001 2014-07-04 22:36:00 | 3908.00000 | 3909.93000 | 3906.56000 | 3909.53000 | 27.4560 | 107301.4500 | 3908.11997 2014-07-04 22:37:00 | 3908.80000 | 3911.16000 | 3908.05000 | 3910.05000 | 32.3190 | 126359.1800 | 3909.74999 2014-07-04 22:38:00 | 3910.13000 | 3911.09000 | 3907.07000 | 3907.11000 | 17.7350 | 69338.0700 | 3909.66998 2014-07-04 22:39:00 | 3908.28000 | 3912.70000 | 3908.28000 | 3911.72000 | 45.6860 | 178642.7300 | 3910.22995 2014-07-04 22:40:00 | 3912.50000 | 3916.99000 | 3912.50000 | 3915.82000 | 55.8070 | 218480.5300 | 3914.92996 2014-07-04 22:41:00 | 3914.78000 | 3916.54000 | 3913.53000 | 3916.52000 | 19.2400 | 75327.0600 | 3915.13000 2014-07-04 22:42:00 | 3916.69000 | 3918.90000 | 3914.44000 | 3914.44000 | 62.7429 | 245755.9000 | 3916.87005 2014-07-04 22:43:00 | 3914.36000 | 3915.78000 | 3911.69000 | 3911.69000 | 70.0550 | 274181.8200 | 3913.80991 2014-07-04 22:44:00 | 3911.63000 | 3912.82000 | 3911.01000 | 3912.00000 | 23.0940 | 90338.9500 | 3911.79002 2014-07-04 22:45:00 | 3912.52000 | 3914.62000 | 3912.49000 | 3914.10000 | 25.0720 | 98128.1700 | 3913.86001 2014-07-04 22:46:00 | 3915.00000 | 3915.26000 | 3913.01000 | 3913.03000 | 17.3360 | 67854.5900 | 3914.08998 2014-07-04 22:47:00 | 3913.02000 | 3914.00000 | 3913.00000 | 3913.95000 | 42.1240 | 164849.2200 | 3913.43004 2014-07-04 22:48:00 | 3913.85000 | 3913.98000 | 3911.40000 | 3913.00000 | 14.5630 | 56986.5500 | 3913.11001 2014-07-04 22:49:00 | 3913.00000 | 3917.09000 | 3913.00000 | 3916.15000 | 68.5720 | 268397.5000 | 3914.10003 2014-07-04 22:50:00 | 3916.15000 | 3917.02000 | 3915.29000 | 3915.29000 | 8.3880 | 32846.8300 | 3915.93000 2014-07-04 22:51:00 | 3914.92000 | 3915.51000 | 3912.64000 | 3914.10000 | 21.0180 | 82254.8800 | 3913.53999 2014-07-04 22:52:00 | 3914.36000 | 3917.20000 | 3914.10000 | 3916.28000 | 29.3800 | 115046.6100 | 3915.81000 2014-07-04 22:53:00 | 3917.15000 | 3918.97000 | 3916.42000 | 3917.03000 | 15.7730 | 61788.3500 | 3917.35001 2014-07-04 22:54:00 | 3917.05000 | 3917.81000 | 3914.92000 | 3914.92000 | 9.5700 | 37474.0900 | 3915.79000 2014-07-04 22:55:00 | 3914.92000 | 3915.00000 | 3914.00000 | 3914.48000 | 50.3301 | 197009.4500 | 3914.35000 2014-07-04 22:56:00 | 3913.58000 | 3914.67000 | 3912.50000 | 3912.50000 | 27.5160 | 107678.4000 | 3913.29997 2014-07-04 22:57:00 | 3911.83000 | 3911.83000 | 3907.42000 | 3908.08000 | 32.0790 | 125390.2900 | 3908.79999 2014-07-04 22:58:00 | 3909.16000 | 3913.93000 | 3908.89000 | 3912.00000 | 29.0740 | 113717.5800 | 3911.32003 2014-07-04 22:59:00 | 3912.00000 | 3912.00000 | 3908.10000 | 3909.80000 | 16.4400 | 64272.0600 | 3909.49000 2014-07-04 23:00:00 | 3910.69000 | 3910.69000 | 3907.00000 | 3907.00000 | 34.4170 | 134549.8700 | 3909.39997 2014-07-04 23:01:00 | 3907.06000 | 3907.88000 | 3906.17000 | 3906.20000 | 11.7490 | 45899.8000 | 3906.70000 2014-07-04 23:02:00 | 3907.20000 | 3908.49000 | 3905.50000 | 3907.02000 | 36.0360 | 140782.5400 | 3906.71996 2014-07-04 23:03:00 | 3907.66000 | 3910.76000 | 3905.53000 | 3905.84000 | 22.6290 | 88417.6500 | 3907.26999 2014-07-04 23:04:00 | 3905.53000 | 3910.03000 | 3905.53000 | 3909.00000 | 18.0510 | 70567.4400 | 3909.34000 2014-07-04 23:05:00 | 3908.96000 | 3912.48000 | 3908.94000 | 3910.31000 | 14.2600 | 55757.6300 | 3910.07000 2014-07-04 23:06:00 | 3910.21000 | 3910.21000 | 3909.16000 | 3910.10000 | 17.0570 | 66689.6100 | 3909.80999 2014-07-04 23:07:00 | 3910.10000 | 3910.62000 | 3909.26000 | 3910.47000 | 9.6140 | 37591.9600 | 3910.13001 2014-07-04 23:08:00 | 3910.28000 | 3910.51000 | 3909.13000 | 3910.50000 | 9.3290 | 36476.2700 | 3909.99000 2014-07-04 23:09:00 | 3910.50000 | 3913.33000 | 3910.50000 | 3911.65000 | 22.7670 | 89061.3200 | 3911.85998 2014-07-04 23:10:00 | 3912.45000 | 3914.00000 | 3910.80000 | 3913.20000 | 19.4080 | 75937.4300 | 3912.68999 2014-07-04 23:11:00 | 3913.20000 | 3913.20000 | 3908.97000 | 3909.08000 | 20.2110 | 79053.6700 | 3911.42001 2014-07-04 23:12:00 | 3909.73000 | 3910.64000 | 3909.56000 | 3910.63000 | 6.8680 | 26853.3000 | 3909.92000 2014-07-04 23:13:00 | 3910.42000 | 3911.01000 | 3909.20000 | 3909.58000 | 20.3290 | 79478.5900 | 3909.61999 2014-07-04 23:14:00 | 3910.63000 | 3910.63000 | 3909.21000 | 3909.87000 | 10.1390 | 39638.1200 | 3909.47000 2014-07-04 23:15:00 | 3909.87000 | 3909.87000 | 3900.45000 | 3904.68000 | 76.3000 | 298020.0600 | 3905.90000 2014-07-04 23:16:00 | 3904.66000 | 3906.09000 | 3902.11000 | 3903.33000 | 48.5470 | 189550.4200 | 3904.46996 2014-07-04 23:17:00 | 3903.33000 | 3903.34000 | 3900.48000 | 3901.00000 | 62.3619 | 243348.7000 | 3902.20003 2014-07-04 23:18:00 | 3901.60000 | 3903.67000 | 3899.00000 | 3899.01000 | 91.3529 | 356297.5000 | 3900.23007 2014-07-04 23:19:00 | 3900.00000 | 3901.62000 | 3900.00000 | 3901.39000 | 20.9790 | 81823.5700 | 3900.25999 2014-07-04 23:20:00 | 3901.56000 | 3902.00000 | 3899.62000 | 3900.73000 | 39.3630 | 153554.1100 | 3900.98003 2014-07-04 23:21:00 | 3900.73000 | 3901.26000 | 3899.00000 | 3899.00000 | 75.8100 | 295640.1600 | 3899.75000 2014-07-04 23:22:00 | 3899.00000 | 3901.36000 | 3896.20000 | 3896.23000 | 75.8680 | 295798.8400 | 3898.85996 2014-07-04 23:23:00 | 3896.24000 | 3899.01000 | 3895.00000 | 3899.01000 | 53.5080 | 208535.0400 | 3897.26997 2014-07-04 23:24:00 | 3899.01000 | 3900.63000 | 3896.43000 | 3897.90000 | 50.5590 | 197144.0200 | 3899.28999 2014-07-04 23:25:00 | 3897.67000 | 3898.00000 | 3896.71000 | 3897.64000 | 13.3820 | 52157.5800 | 3897.59001 2014-07-04 23:26:00 | 3897.72000 | 3900.91000 | 3897.60000 | 3899.06000 | 20.3610 | 79376.7400 | 3898.47001 2014-07-04 23:27:00 | 3899.66000 | 3900.02000 | 3897.00000 | 3899.52000 | 85.0259 | 331516.0100 | 3898.99991 2014-07-04 23:28:00 | 3899.52000 | 3902.03000 | 3899.52000 | 3901.23000 | 30.4750 | 118884.5600 | 3901.04996 2014-07-04 23:29:00 | 3901.07000 | 3902.04000 | 3901.05000 | 3902.01000 | 3.3870 | 13214.9400 | 3901.67000 2014-07-04 23:30:00 | 3902.30000 | 3902.98000 | 3901.92000 | 3902.97000 | 12.1630 | 47465.8800 | 3902.48001 2014-07-04 23:31:00 | 3902.94000 | 3903.27000 | 3900.98000 | 3902.37000 | 30.2480 | 118014.5600 | 3901.56998 2014-07-04 23:32:00 | 3903.18000 | 3904.21000 | 3902.00000 | 3903.00000 | 14.4770 | 56498.0800 | 3902.60999 2014-07-04 23:33:00 | 3902.97000 | 3905.00000 | 3902.97000 | 3903.00000 | 49.1580 | 191911.9000 | 3903.97997 2014-07-04 23:34:00 | 3904.15000 | 3904.18000 | 3901.34000 | 3902.08000 | 17.1910 | 67085.2400 | 3902.35000 2014-07-04 23:35:00 | 3901.91000 | 3902.65000 | 3898.66000 | 3898.71000 | 11.2220 | 43775.8000 | 3900.89001 2014-07-04 23:36:00 | 3900.14000 | 3900.45000 | 3899.18000 | 3899.30000 | 13.4400 | 52413.3600 | 3899.80000 2014-07-04 23:37:00 | 3899.31000 | 3900.08000 | 3899.27000 | 3899.30000 | 5.5660 | 21704.8600 | 3899.53999 2014-07-04 23:38:00 | 3899.30000 | 3902.00000 | 3899.30000 | 3900.40000 | 7.9490 | 31001.7400 | 3900.08000 2014-07-04 23:39:00 | 3900.41000 | 3902.81000 | 3899.52000 | 3902.00000 | 17.0160 | 66379.3100 | 3900.98998 2014-07-04 23:40:00 | 3902.02000 | 3903.95000 | 3902.01000 | 3903.95000 | 22.2460 | 86823.1700 | 3902.86998 2014-07-04 23:41:00 | 3902.90000 | 3903.74000 | 3902.10000 | 3902.32000 | 4.4700 | 17445.5300 | 3902.80000 2014-07-04 23:42:00 | 3902.36000 | 3903.90000 | 3902.33000 | 3903.75000 | 8.9560 | 34957.4300 | 3903.23999 2014-07-04 23:43:00 | 3902.99000 | 3904.02000 | 3902.94000 | 3904.00000 | 43.4700 | 169695.9200 | 3903.75000 2014-07-04 23:44:00 | 3904.15000 | 3907.11000 | 3904.00000 | 3905.00000 | 42.2360 | 164933.3300 | 3905.03996 2014-07-04 23:45:00 | 3904.14000 | 3904.14000 | 3903.00000 | 3903.00000 | 17.4980 | 68311.9700 | 3903.98999 2014-07-04 23:46:00 | 3903.03000 | 3903.85000 | 3902.81000 | 3903.77000 | 12.0510 | 47037.0300 | 3903.16000 2014-07-04 23:47:00 | 3902.67000 | 3903.61000 | 3902.24000 | 3903.00000 | 12.4320 | 48522.1300 | 3903.00001 2014-07-04 23:48:00 | 3903.10000 | 3903.59000 | 3903.05000 | 3903.53000 | 2.7470 | 10722.1000 | 3903.20000 2014-07-04 23:49:00 | 3903.10000 | 3905.78000 | 3903.00000 | 3904.18000 | 28.1600 | 109931.8300 | 3903.83000 2014-07-04 23:50:00 | 3904.97000 | 3904.97000 | 3903.26000 | 3903.26000 | 11.6630 | 45533.7800 | 3904.12001 2014-07-04 23:51:00 | 3903.40000 | 3903.57000 | 3901.38000 | 3902.62000 | 52.7720 | 205968.7800 | 3902.99003 2014-07-04 23:52:00 | 3901.38000 | 3902.59000 | 3901.38000 | 3902.02000 | 9.5960 | 37443.8100 | 3902.01999 2014-07-04 23:53:00 | 3902.02000 | 3902.50000 | 3898.61000 | 3898.79000 | 53.3990 | 208281.3600 | 3900.46999 2014-07-04 23:54:00 | 3898.38000 | 3898.40000 | 3893.87000 | 3894.92000 | 113.9230 | 443795.0700 | 3895.57009 2014-07-04 23:55:00 | 3894.98000 | 3896.30000 | 3890.10000 | 3894.43000 | 103.8921 | 404564.1300 | 3894.08006 2014-07-04 23:56:00 | 3895.81000 | 3897.96000 | 3892.95000 | 3894.44000 | 32.0260 | 124748.1500 | 3895.20997 2014-07-04 23:57:00 | 3894.00000 | 3896.00000 | 3893.96000 | 3893.96000 | 13.3620 | 52050.1500 | 3895.39001 2014-07-04 23:58:00 | 3893.93000 | 3894.21000 | 3892.00000 | 3892.00000 | 16.9170 | 65856.3200 | 3892.90999 2014-07-04 23:59:00 | 3892.00000 | 3895.26000 | 3891.97000 | 3895.24000 | 72.1180 | 280841.2700 | 3894.18996 2014-07-05 00:00:00 | 3895.21000 | 3896.10000 | 3894.94000 | 3894.94000 | 26.4930 | 103195.2300 | 3895.19002 2014-07-05 00:01:00 | 3895.00000 | 3895.18000 | 3894.00000 | 3894.75000 | 9.1550 | 35656.6000 | 3894.77001 2014-07-05 00:02:00 | 3894.73000 | 3896.74000 | 3893.96000 | 3895.68000 | 21.3320 | 83083.8700 | 3894.80001 2014-07-05 00:03:00 | 3896.02000 | 3896.63000 | 3895.00000 | 3896.11000 | 40.3850 | 157329.7100 | 3895.74995 2014-07-05 00:04:00 | 3895.99000 | 3896.00000 | 3895.02000 | 3895.99000 | 1.9640 | 7650.4400 | 3895.33000 2014-07-05 00:05:00 | 3895.98000 | 3900.00000 | 3895.03000 | 3900.00000 | 51.8180 | 201972.5200 | 3897.72997 2014-07-05 00:06:00 | 3899.79000 | 3899.82000 | 3896.69000 | 3896.69000 | 27.5630 | 107465.3500 | 3898.90002 2014-07-05 00:07:00 | 3896.68000 | 3897.92000 | 3895.00000 | 3896.37000 | 16.0720 | 62623.5800 | 3896.44001 2014-07-05 00:08:00 | 3896.36000 | 3896.50000 | 3895.00000 | 3896.24000 | 7.9130 | 30824.6600 | 3895.45001 2014-07-05 00:09:00 | 3896.03000 | 3899.00000 | 3895.22000 | 3898.00000 | 21.2910 | 82982.8600 | 3897.56001 2014-07-05 00:10:00 | 3898.38000 | 3898.40000 | 3897.17000 | 3898.02000 | 26.4320 | 103034.2300 | 3898.09001 2014-07-05 00:11:00 | 3898.02000 | 3898.28000 | 3895.07000 | 3897.09000 | 25.0200 | 97518.7000 | 3897.63000 2014-07-05 00:12:00 | 3897.09000 | 3897.10000 | 3896.55000 | 3896.55000 | 5.5990 | 21818.2700 | 3896.82000 2014-07-05 00:13:00 | 3897.25000 | 3897.25000 | 3896.06000 | 3896.06000 | 0.7290 | 2840.4700 | 3896.39000 2014-07-05 00:14:00 | 3895.29000 | 3895.29000 | 3894.01000 | 3894.01000 | 8.8250 | 34372.5100 | 3894.90001 2014-07-05 00:15:00 | 3894.45000 | 3895.54000 | 3894.01000 | 3895.48000 | 19.3380 | 75319.3000 | 3894.88999 2014-07-05 00:16:00 | 3896.16000 | 3900.00000 | 3895.58000 | 3896.53000 | 67.9190 | 264782.8400 | 3898.50998 2014-07-05 00:17:00 | 3898.06000 | 3898.30000 | 3893.96000 | 3893.96000 | 91.5709 | 356828.1600 | 3896.74002 2014-07-05 00:18:00 | 3893.96000 | 3897.98000 | 3893.96000 | 3897.00000 | 10.0880 | 39305.5700 | 3896.26999 2014-07-05 00:19:00 | 3897.00000 | 3897.00000 | 3895.25000 | 3895.25000 | 18.2520 | 71110.0300 | 3896.01001 2014-07-05 00:20:00 | 3895.25000 | 3896.17000 | 3892.06000 | 3895.16000 | 15.6620 | 61001.8000 | 3894.89001 2014-07-05 00:21:00 | 3895.50000 | 3895.50000 | 3895.00000 | 3895.00000 | 13.2960 | 51788.3600 | 3895.02999 2014-07-05 00:22:00 | 3895.00000 | 3895.99000 | 3894.49000 | 3895.73000 | 34.3170 | 133666.1900 | 3895.03997 2014-07-05 00:23:00 | 3894.48000 | 3896.00000 | 3893.50000 | 3895.01000 | 15.9180 | 62001.1200 | 3895.02999 2014-07-05 00:24:00 | 3895.00000 | 3895.02000 | 3894.39000 | 3895.02000 | 4.3410 | 16907.5500 | 3894.85000 2014-07-05 00:25:00 | 3894.32000 | 3894.32000 | 3894.29000 | 3894.29000 | 0.1340 | 521.8400 | 3894.30000 2014-07-05 00:26:00 | 3894.24000 | 3896.00000 | 3893.58000 | 3894.62000 | 36.8850 | 143639.4100 | 3894.24995 2014-07-05 00:27:00 | 3894.04000 | 3894.62000 | 3893.40000 | 3893.40000 | 9.1490 | 35625.5400 | 3893.93000 2014-07-05 00:28:00 | 3893.00000 | 3895.00000 | 3892.31000 | 3892.31000 | 41.7600 | 162617.9000 | 3894.11000 2014-07-05 00:29:00 | 3892.22000 | 3896.77000 | 3892.22000 | 3894.02000 | 55.9580 | 217950.9100 | 3894.89997 2014-07-05 00:30:00 | 3894.01000 | 3895.18000 | 3893.40000 | 3895.18000 | 28.9740 | 112827.1500 | 3894.08003 2014-07-05 00:31:00 | 3895.15000 | 3898.29000 | 3894.00000 | 3895.72000 | 21.4270 | 83462.0600 | 3895.17998 2014-07-05 00:32:00 | 3894.96000 | 3895.99000 | 3894.00000 | 3895.28000 | 14.0980 | 54903.7200 | 3894.42999 2014-07-05 00:33:00 | 3894.13000 | 3895.00000 | 3894.10000 | 3895.00000 | 6.1380 | 23904.5600 | 3894.52000 2014-07-05 00:34:00 | 3894.99000 | 3895.00000 | 3894.02000 | 3894.95000 | 9.6710 | 37662.1200 | 3894.34000 2014-07-05 00:35:00 | 3894.85000 | 3895.06000 | 3894.02000 | 3894.02000 | 4.0300 | 15696.5800 | 3894.93000 2014-07-05 00:36:00 | 3894.03000 | 3897.00000 | 3894.03000 | 3895.31000 | 14.9470 | 58224.1600 | 3895.36999 2014-07-05 00:37:00 | 3895.12000 | 3895.74000 | 3893.02000 | 3893.02000 | 35.4040 | 137873.9600 | 3894.30004 2014-07-05 00:38:00 | 3893.00000 | 3893.34000 | 3892.14000 | 3893.04000 | 5.5840 | 21738.3100 | 3892.96001 2014-07-05 00:39:00 | 3893.34000 | 3893.90000 | 3891.98000 | 3892.36000 | 17.9750 | 69963.3300 | 3892.25998 2014-07-05 00:40:00 | 3892.00000 | 3892.02000 | 3890.00000 | 3891.09000 | 29.8710 | 116214.6200 | 3890.55001 2014-07-05 00:41:00 | 3892.14000 | 3892.53000 | 3891.27000 | 3892.36000 | 22.4080 | 87209.2900 | 3891.87999 2014-07-05 00:42:00 | 3891.46000 | 3892.39000 | 3891.35000 | 3891.36000 | 11.4110 | 44413.7000 | 3892.18000 2014-07-05 00:43:00 | 3891.22000 | 3892.52000 | 3891.01000 | 3892.05000 | 11.1650 | 43455.2800 | 3892.09999 2014-07-05 00:44:00 | 3892.06000 | 3893.05000 | 3892.02000 | 3892.21000 | 4.2180 | 16417.5900 | 3892.27000 2014-07-05 00:45:00 | 3892.21000 | 3892.99000 | 3892.21000 | 3892.96000 | 12.0630 | 46957.6900 | 3892.70001 2014-07-05 00:46:00 | 3893.06000 | 3893.09000 | 3892.50000 | 3892.92000 | 8.2240 | 32015.9000 | 3892.98001 2014-07-05 00:47:00 | 3892.53000 | 3900.00000 | 3892.50000 | 3899.01000 | 190.4192 | 741644.6200 | 3894.79996 2014-07-05 00:48:00 | 3899.83000 | 3904.00000 | 3899.01000 | 3903.83000 | 81.0850 | 316443.8800 | 3902.62010 2014-07-05 00:49:00 | 3903.94000 | 3904.10000 | 3901.81000 | 3903.82000 | 30.8680 | 120490.0800 | 3903.39998 2014-07-05 00:50:00 | 3903.80000 | 3908.50000 | 3903.00000 | 3905.82000 | 39.0240 | 152384.3700 | 3904.89004 2014-07-05 00:51:00 | 3905.88000 | 3908.02000 | 3903.98000 | 3904.70000 | 51.5249 | 201215.2100 | 3905.19993 2014-07-05 00:52:00 | 3904.00000 | 3906.00000 | 3903.55000 | 3905.66000 | 29.0730 | 113529.8900 | 3904.99002 2014-07-05 00:53:00 | 3905.76000 | 3910.85000 | 3905.76000 | 3910.85000 | 38.7910 | 151586.0200 | 3907.76001 2014-07-05 00:54:00 | 3910.85000 | 3912.32000 | 3907.98000 | 3908.92000 | 50.2830 | 196605.3700 | 3909.98004 2014-07-05 00:55:00 | 3909.61000 | 3909.62000 | 3906.44000 | 3906.44000 | 12.1130 | 47337.8700 | 3908.02001 2014-07-05 00:56:00 | 3907.68000 | 3907.68000 | 3906.15000 | 3906.57000 | 42.7930 | 167191.6500 | 3906.99003 2014-07-05 00:57:00 | 3906.10000 | 3906.68000 | 3906.00000 | 3906.10000 | 5.1990 | 20308.9900 | 3906.33000 2014-07-05 00:58:00 | 3906.10000 | 3906.10000 | 3905.00000 | 3906.02000 | 19.7950 | 77305.0400 | 3905.27997 2014-07-05 00:59:00 | 3905.96000 | 3908.27000 | 3904.59000 | 3908.27000 | 57.1740 | 223355.4400 | 3906.59006 2014-07-05 01:00:00 | 3905.94000 | 3906.27000 | 3905.89000 | 3906.04000 | 15.5060 | 60567.4400 | 3906.05998 2014-07-05 01:01:00 | 3906.35000 | 3913.12000 | 3906.35000 | 3909.67000 | 44.2540 | 172967.9100 | 3908.53004 2014-07-05 01:02:00 | 3908.80000 | 3913.14000 | 3908.80000 | 3909.68000 | 30.9480 | 121004.2000 | 3909.91998 2014-07-05 01:03:00 | 3909.68000 | 3909.70000 | 3909.00000 | 3909.70000 | 15.9240 | 62256.5400 | 3909.60002 2014-07-05 01:04:00 | 3908.84000 | 3908.84000 | 3906.95000 | 3907.56000 | 25.1430 | 98260.1800 | 3908.05002 2014-07-05 01:05:00 | 3908.45000 | 3908.84000 | 3907.84000 | 3908.84000 | 23.9280 | 93519.1000 | 3908.34999 2014-07-05 01:06:00 | 3908.80000 | 3908.80000 | 3908.80000 | 3908.80000 | 1.0970 | 4287.9500 | 3908.80000 2014-07-05 01:07:00 | 3908.00000 | 3908.80000 | 3907.63000 | 3908.67000 | 5.2740 | 20611.4600 | 3908.13001 2014-07-05 01:08:00 | 3908.00000 | 3908.67000 | 3906.60000 | 3906.60000 | 43.3850 | 169540.5200 | 3907.80995 2014-07-05 01:09:00 | 3906.60000 | 3908.15000 | 3906.60000 | 3907.82000 | 8.4440 | 32992.2000 | 3907.18001 2014-07-05 01:10:00 | 3907.00000 | 3907.82000 | 3906.99000 | 3906.99000 | 6.0600 | 23676.7100 | 3907.05000 2014-07-05 01:11:00 | 3906.99000 | 3909.80000 | 3906.83000 | 3907.83000 | 32.8270 | 128286.3500 | 3907.94997 2014-07-05 01:12:00 | 3909.02000 | 3909.78000 | 3904.10000 | 3908.00000 | 45.6410 | 178349.4100 | 3907.66001 2014-07-05 01:13:00 | 3908.01000 | 3908.01000 | 3907.63000 | 3907.83000 | 8.8050 | 34408.8200 | 3907.86999 2014-07-05 01:14:00 | 3908.00000 | 3908.05000 | 3908.00000 | 3908.00000 | 17.6250 | 68878.6300 | 3908.00998 2014-07-05 01:15:00 | 3908.43000 | 3909.00000 | 3908.10000 | 3909.00000 | 18.0090 | 70388.9800 | 3908.54000 2014-07-05 01:16:00 | 3908.96000 | 3909.80000 | 3908.45000 | 3909.31000 | 13.6060 | 53186.8100 | 3909.06999 2014-07-05 01:17:00 | 3909.31000 | 3909.78000 | 3908.57000 | 3909.77000 | 4.4610 | 17440.2100 | 3909.48000 2014-07-05 01:18:00 | 3909.78000 | 3911.61000 | 3908.85000 | 3911.37000 | 48.7130 | 190469.2900 | 3910.03004 2014-07-05 01:19:00 | 3912.00000 | 3917.00000 | 3911.38000 | 3915.79000 | 74.4010 | 291254.7300 | 3914.66002 2014-07-05 01:20:00 | 3915.79000 | 3917.00000 | 3914.97000 | 3917.00000 | 54.3410 | 212777.4800 | 3915.60001 2014-07-05 01:21:00 | 3916.86000 | 3919.00000 | 3915.94000 | 3916.06000 | 37.0040 | 144928.0900 | 3916.55004 2014-07-05 01:22:00 | 3916.06000 | 3916.48000 | 3912.51000 | 3913.28000 | 50.3509 | 197115.9100 | 3914.84001 2014-07-05 01:23:00 | 3913.27000 | 3916.96000 | 3913.27000 | 3915.01000 | 41.3020 | 161673.6300 | 3914.43002 2014-07-05 01:24:00 | 3914.22000 | 3915.01000 | 3913.32000 | 3913.50000 | 37.5120 | 146820.7400 | 3913.97002 2014-07-05 01:25:00 | 3913.32000 | 3915.24000 | 3913.28000 | 3913.99000 | 53.8570 | 210803.6500 | 3914.13996 2014-07-05 01:26:00 | 3913.99000 | 3917.00000 | 3913.97000 | 3917.00000 | 87.2689 | 341622.9600 | 3914.59998 2014-07-05 01:27:00 | 3916.55000 | 3921.69000 | 3910.00000 | 3918.07000 | 91.6670 | 359156.9400 | 3918.05993 2014-07-05 01:28:00 | 3917.71000 | 3921.75000 | 3914.17000 | 3918.00000 | 115.4241 | 452158.8600 | 3917.37012 2014-07-05 01:29:00 | 3918.00000 | 3918.90000 | 3914.99000 | 3918.00000 | 134.3259 | 526162.7000 | 3917.05986 2014-07-05 01:30:00 | 3917.01000 | 3918.79000 | 3911.10000 | 3912.97000 | 77.5559 | 303632.9400 | 3915.01992 2014-07-05 01:31:00 | 3911.44000 | 3917.22000 | 3910.97000 | 3917.00000 | 55.5390 | 217388.6200 | 3914.15999 2014-07-05 01:32:00 | 3916.79000 | 3917.19000 | 3915.71000 | 3915.71000 | 37.6870 | 147587.5000 | 3916.13997 2014-07-05 01:33:00 | 3916.73000 | 3916.74000 | 3913.11000 | 3914.23000 | 36.4910 | 142856.3300 | 3914.84001 2014-07-05 01:34:00 | 3914.10000 | 3915.27000 | 3911.90000 | 3911.90000 | 40.2540 | 157548.3600 | 3913.86004 2014-07-05 01:35:00 | 3911.29000 | 3912.72000 | 3908.12000 | 3910.31000 | 31.4510 | 122993.6400 | 3910.64001 2014-07-05 01:36:00 | 3910.29000 | 3912.60000 | 3909.00000 | 3910.44000 | 15.1290 | 59158.4000 | 3910.27000 2014-07-05 01:37:00 | 3910.44000 | 3914.00000 | 3908.10000 | 3913.62000 | 93.6440 | 366296.9700 | 3911.59010 2014-07-05 01:38:00 | 3912.39000 | 3913.28000 | 3910.33000 | 3912.61000 | 58.9330 | 230541.3200 | 3911.92005 2014-07-05 01:39:00 | 3912.01000 | 3916.61000 | 3912.01000 | 3915.76000 | 14.7620 | 57784.9300 | 3914.44001 2014-07-05 01:40:00 | 3915.33000 | 3915.71000 | 3914.76000 | 3914.76000 | 5.5860 | 21871.5800 | 3915.42999 2014-07-05 01:41:00 | 3914.82000 | 3917.94000 | 3914.58000 | 3916.79000 | 28.7390 | 112537.3200 | 3915.83999 2014-07-05 01:42:00 | 3916.79000 | 3917.81000 | 3913.61000 | 3915.90000 | 6.4820 | 25386.8100 | 3916.51000 2014-07-05 01:43:00 | 3915.10000 | 3915.81000 | 3911.90000 | 3914.54000 | 64.6641 | 253057.6700 | 3913.42007 2014-07-05 01:44:00 | 3914.41000 | 3915.33000 | 3913.41000 | 3915.33000 | 7.1460 | 27972.7700 | 3914.45999 2014-07-05 01:45:00 | 3915.33000 | 3917.00000 | 3915.10000 | 3916.00000 | 27.5690 | 107967.3500 | 3916.25999 2014-07-05 01:46:00 | 3915.62000 | 3918.00000 | 3915.21000 | 3917.48000 | 25.7840 | 100992.0500 | 3916.85003 2014-07-05 01:47:00 | 3917.01000 | 3917.95000 | 3917.01000 | 3917.02000 | 1.3030 | 5104.7400 | 3917.68000 2014-07-05 01:48:00 | 3917.85000 | 3919.38000 | 3917.85000 | 3919.37000 | 26.8110 | 105063.4600 | 3918.67001 2014-07-05 01:49:00 | 3919.37000 | 3919.88000 | 3918.01000 | 3918.46000 | 17.9000 | 70146.0900 | 3918.78000 2014-07-05 01:50:00 | 3918.03000 | 3918.48000 | 3916.42000 | 3917.98000 | 10.8410 | 42473.5900 | 3917.87000 2014-07-05 01:51:00 | 3917.98000 | 3917.98000 | 3916.93000 | 3916.93000 | 3.8450 | 15062.5600 | 3917.44000 2014-07-05 01:52:00 | 3916.93000 | 3917.00000 | 3916.43000 | 3916.43000 | 3.9930 | 15639.8100 | 3916.81000 2014-07-05 01:53:00 | 3916.43000 | 3916.43000 | 3915.00000 | 3915.00000 | 53.7860 | 210596.9700 | 3915.45995 2014-07-05 01:54:00 | 3914.69000 | 3916.51000 | 3912.94000 | 3913.30000 | 48.0470 | 188099.3500 | 3914.89996 2014-07-05 01:55:00 | 3913.37000 | 3914.31000 | 3913.04000 | 3913.12000 | 32.5170 | 127265.6100 | 3913.81997 2014-07-05 01:56:00 | 3913.74000 | 3915.97000 | 3913.13000 | 3914.28000 | 16.0730 | 62919.3700 | 3914.60001 2014-07-05 01:57:00 | 3915.08000 | 3917.00000 | 3915.00000 | 3915.00000 | 27.5960 | 108066.7700 | 3916.02997 2014-07-05 01:58:00 | 3916.00000 | 3918.00000 | 3915.88000 | 3916.05000 | 53.4160 | 209209.7300 | 3916.60995 2014-07-05 01:59:00 | 3917.03000 | 3917.12000 | 3915.70000 | 3916.83000 | 10.5370 | 41264.0700 | 3916.10999 2014-07-05 02:00:00 | 3915.82000 | 3917.91000 | 3915.28000 | 3915.97000 | 17.3130 | 67793.5900 | 3915.76001 2014-07-05 02:01:00 | 3915.70000 | 3917.98000 | 3915.00000 | 3916.97000 | 26.6150 | 104241.3600 | 3916.63997 2014-07-05 02:02:00 | 3917.00000 | 3919.40000 | 3917.00000 | 3917.18000 | 17.5350 | 68697.3800 | 3917.72998 2014-07-05 02:03:00 | 3918.04000 | 3918.95000 | 3910.17000 | 3916.66000 | 46.6941 | 182827.3000 | 3915.43005 2014-07-05 02:04:00 | 3917.00000 | 3917.00000 | 3914.96000 | 3916.48000 | 3.2430 | 12699.4400 | 3915.95000 2014-07-05 02:05:00 | 3915.33000 | 3916.37000 | 3913.77000 | 3913.77000 | 6.8190 | 26694.8200 | 3914.77000 2014-07-05 02:06:00 | 3913.74000 | 3914.04000 | 3913.74000 | 3914.04000 | 12.5750 | 49218.4100 | 3913.98998 2014-07-05 02:07:00 | 3914.04000 | 3914.70000 | 3912.93000 | 3914.70000 | 16.4910 | 64534.6300 | 3913.32000 2014-07-05 02:08:00 | 3914.66000 | 3918.00000 | 3914.01000 | 3917.00000 | 48.5390 | 190097.1900 | 3916.37999 2014-07-05 02:09:00 | 3917.25000 | 3919.22000 | 3917.00000 | 3917.44000 | 114.8420 | 449914.1400 | 3917.68006 2014-07-05 02:10:00 | 3917.57000 | 3918.82000 | 3917.00000 | 3917.00000 | 13.7510 | 53871.9400 | 3917.67000 2014-07-05 02:11:00 | 3917.13000 | 3917.84000 | 3916.56000 | 3916.56000 | 8.1940 | 32096.7000 | 3917.10001 2014-07-05 02:12:00 | 3917.21000 | 3917.23000 | 3915.74000 | 3916.85000 | 58.6650 | 229754.0300 | 3916.36993 2014-07-05 02:13:00 | 3916.71000 | 3916.71000 | 3914.41000 | 3914.53000 | 21.0490 | 82412.8300 | 3915.27999 2014-07-05 02:14:00 | 3914.01000 | 3914.01000 | 3913.00000 | 3913.69000 | 10.1220 | 39611.9200 | 3913.45001 2014-07-05 02:15:00 | 3912.85000 | 3912.99000 | 3912.00000 | 3912.00000 | 6.7750 | 26504.7100 | 3912.12999 2014-07-05 02:16:00 | 3912.38000 | 3912.41000 | 3911.91000 | 3912.08000 | 11.6130 | 45430.7200 | 3912.06001 2014-07-05 02:17:00 | 3912.08000 | 3913.62000 | 3911.01000 | 3913.58000 | 14.6050 | 57134.0900 | 3911.94998 2014-07-05 02:18:00 | 3913.05000 | 3914.94000 | 3911.90000 | 3914.12000 | 16.6010 | 64968.5800 | 3913.53000 2014-07-05 02:19:00 | 3914.04000 | 3915.00000 | 3913.37000 | 3915.00000 | 43.0210 | 168388.0100 | 3914.09001 2014-07-05 02:20:00 | 3914.95000 | 3915.80000 | 3914.02000 | 3915.79000 | 15.3260 | 59999.5900 | 3914.88998 2014-07-05 02:21:00 | 3915.79000 | 3915.80000 | 3914.91000 | 3915.79000 | 1.8210 | 7130.3700 | 3915.63000 2014-07-05 02:22:00 | 3914.93000 | 3918.00000 | 3914.93000 | 3916.22000 | 50.5491 | 197989.0300 | 3916.76999 2014-07-05 02:23:00 | 3916.23000 | 3917.34000 | 3914.52000 | 3914.52000 | 35.4370 | 138770.4100 | 3915.97997 2014-07-05 02:24:00 | 3914.52000 | 3915.56000 | 3913.33000 | 3914.17000 | 29.1210 | 113993.7400 | 3914.49001 2014-07-05 02:25:00 | 3914.17000 | 3914.17000 | 3910.00000 | 3910.90000 | 123.0180 | 481105.1300 | 3910.84994 2014-07-05 02:26:00 | 3910.90000 | 3913.50000 | 3910.00000 | 3911.09000 | 58.9650 | 230592.4600 | 3910.66992 2014-07-05 02:27:00 | 3911.17000 | 3912.75000 | 3910.00000 | 3912.06000 | 86.9341 | 340015.7200 | 3911.19009 2014-07-05 02:28:00 | 3911.20000 | 3912.02000 | 3908.10000 | 3908.98000 | 51.1539 | 199989.9100 | 3909.57005 2014-07-05 02:29:00 | 3908.98000 | 3908.98000 | 3906.00000 | 3907.53000 | 94.3040 | 368418.3000 | 3906.71010 2014-07-05 02:30:00 | 3907.00000 | 3908.77000 | 3906.66000 | 3907.70000 | 41.2010 | 160996.7100 | 3907.59001 2014-07-05 02:31:00 | 3907.47000 | 3908.50000 | 3907.00000 | 3907.10000 | 35.1250 | 137250.5900 | 3907.48996 2014-07-05 02:32:00 | 3907.34000 | 3909.79000 | 3907.34000 | 3908.97000 | 7.7960 | 30467.5700 | 3908.09999 2014-07-05 02:33:00 | 3908.97000 | 3908.97000 | 3907.01000 | 3907.01000 | 6.8410 | 26733.6900 | 3907.86000 2014-07-05 02:34:00 | 3907.01000 | 3907.01000 | 3904.41000 | 3904.41000 | 34.6640 | 135391.8000 | 3905.83004 2014-07-05 02:35:00 | 3904.41000 | 3905.00000 | 3897.10000 | 3899.92000 | 152.0671 | 593198.5700 | 3900.89989 2014-07-05 02:36:00 | 3899.92000 | 3903.50000 | 3898.67000 | 3900.23000 | 55.7200 | 217316.4500 | 3900.15000 2014-07-05 02:37:00 | 3901.13000 | 3901.16000 | 3900.18000 | 3900.57000 | 11.3720 | 44360.8600 | 3900.88001 2014-07-05 02:38:00 | 3901.31000 | 3902.76000 | 3901.08000 | 3902.00000 | 19.7660 | 77125.8600 | 3901.94998 2014-07-05 02:39:00 | 3902.20000 | 3906.84000 | 3902.17000 | 3905.93000 | 37.8540 | 147790.9300 | 3904.24004 2014-07-05 02:40:00 | 3906.00000 | 3906.03000 | 3902.99000 | 3906.03000 | 23.8130 | 93005.2200 | 3905.65002 2014-07-05 02:41:00 | 3905.97000 | 3906.03000 | 3904.56000 | 3905.96000 | 48.0720 | 187738.3200 | 3905.36002 2014-07-05 02:42:00 | 3905.96000 | 3907.91000 | 3904.99000 | 3907.20000 | 31.6180 | 123516.6400 | 3906.52998 2014-07-05 02:43:00 | 3907.20000 | 3912.00000 | 3906.00000 | 3908.78000 | 61.1260 | 238969.0800 | 3909.44994 2014-07-05 02:44:00 | 3908.45000 | 3911.00000 | 3906.02000 | 3908.54000 | 105.6450 | 412978.8500 | 3909.11986 2014-07-05 02:45:00 | 3908.54000 | 3916.00000 | 3908.54000 | 3915.78000 | 101.8011 | 398256.0800 | 3912.10003 2014-07-05 02:46:00 | 3913.30000 | 3919.00000 | 3913.24000 | 3915.09000 | 55.0560 | 215531.7400 | 3914.76994 2014-07-05 02:47:00 | 3915.12000 | 3919.99000 | 3913.35000 | 3917.24000 | 114.3461 | 447932.6200 | 3917.33989 2014-07-05 02:48:00 | 3918.45000 | 3921.94000 | 3916.00000 | 3920.20000 | 84.8620 | 332589.3400 | 3919.18004 2014-07-05 02:49:00 | 3920.20000 | 3920.85000 | 3914.10000 | 3915.22000 | 41.5590 | 162784.6000 | 3916.94999 2014-07-05 02:50:00 | 3915.15000 | 3918.80000 | 3914.10000 | 3916.95000 | 34.4600 | 134951.2600 | 3916.17000 2014-07-05 02:51:00 | 3916.75000 | 3918.80000 | 3916.27000 | 3918.80000 | 87.6211 | 343211.8100 | 3917.00002 2014-07-05 02:52:00 | 3918.80000 | 3919.87000 | 3916.22000 | 3916.25000 | 15.3890 | 60305.0300 | 3918.71000 2014-07-05 02:53:00 | 3917.83000 | 3917.83000 | 3915.46000 | 3915.46000 | 7.9810 | 31259.8000 | 3916.78000 2014-07-05 02:54:00 | 3915.31000 | 3916.26000 | 3914.19000 | 3916.26000 | 9.6190 | 37660.6300 | 3915.23000 2014-07-05 02:55:00 | 3917.12000 | 3917.40000 | 3915.85000 | 3915.85000 | 21.4010 | 83810.2600 | 3916.18001 2014-07-05 02:56:00 | 3916.84000 | 3916.87000 | 3913.45000 | 3914.34000 | 14.4250 | 56471.5800 | 3914.83998 2014-07-05 02:57:00 | 3913.58000 | 3915.08000 | 3912.02000 | 3914.41000 | 61.0619 | 238965.3200 | 3913.49003 2014-07-05 02:58:00 | 3914.94000 | 3917.00000 | 3914.94000 | 3916.70000 | 32.6240 | 127773.1600 | 3916.54003 2014-07-05 02:59:00 | 3916.68000 | 3917.00000 | 3915.30000 | 3915.94000 | 19.8310 | 77672.8500 | 3916.74001 2014-07-05 03:00:00 | 3915.94000 | 3916.00000 | 3913.56000 | 3913.96000 | 16.3730 | 64095.1900 | 3914.69001 2014-07-05 03:01:00 | 3914.99000 | 3916.00000 | 3913.57000 | 3914.34000 | 22.0640 | 86378.6300 | 3914.91002 2014-07-05 03:02:00 | 3914.34000 | 3915.98000 | 3913.50000 | 3915.98000 | 21.3530 | 83589.7000 | 3914.66002 2014-07-05 03:03:00 | 3915.98000 | 3916.38000 | 3915.93000 | 3916.37000 | 1.1200 | 4385.9900 | 3916.06000 2014-07-05 03:04:00 | 3916.21000 | 3917.80000 | 3916.20000 | 3917.13000 | 17.6860 | 69278.3500 | 3917.12998 2014-07-05 03:05:00 | 3916.66000 | 3917.88000 | 3916.05000 | 3916.05000 | 33.8520 | 132614.0700 | 3917.47002 2014-07-05 03:06:00 | 3917.16000 | 3918.00000 | 3916.34000 | 3916.42000 | 24.1580 | 94636.7000 | 3917.40999 2014-07-05 03:07:00 | 3916.43000 | 3917.52000 | 3915.31000 | 3915.80000 | 36.4980 | 142963.9900 | 3917.03998 2014-07-05 03:08:00 | 3915.80000 | 3915.80000 | 3914.96000 | 3914.96000 | 4.7980 | 18784.2700 | 3915.02000 2014-07-05 03:09:00 | 3914.96000 | 3914.96000 | 3913.56000 | 3913.68000 | 14.8220 | 58014.1600 | 3914.06001 2014-07-05 03:10:00 | 3913.44000 | 3913.44000 | 3910.24000 | 3910.98000 | 18.5280 | 72478.3600 | 3911.82999 2014-07-05 03:11:00 | 3910.29000 | 3913.12000 | 3910.02000 | 3912.02000 | 41.8850 | 163819.4100 | 3911.16995 2014-07-05 03:12:00 | 3912.51000 | 3914.98000 | 3912.51000 | 3913.02000 | 77.3841 | 302845.6100 | 3913.54008 2014-07-05 03:13:00 | 3913.22000 | 3913.96000 | 3913.20000 | 3913.20000 | 7.5210 | 29435.1500 | 3913.73000 2014-07-05 03:14:00 | 3913.00000 | 3913.02000 | 3913.00000 | 3913.01000 | 5.0220 | 19651.1200 | 3913.01000 2014-07-05 03:15:00 | 3913.01000 | 3913.66000 | 3911.61000 | 3912.00000 | 10.8010 | 42259.6000 | 3912.56000 2014-07-05 03:16:00 | 3911.58000 | 3912.98000 | 3910.01000 | 3912.98000 | 21.3020 | 83310.4600 | 3910.92001 2014-07-05 03:17:00 | 3911.58000 | 3912.00000 | 3911.02000 | 3911.10000 | 6.8890 | 26947.6300 | 3911.69000 2014-07-05 03:18:00 | 3911.18000 | 3911.95000 | 3908.56000 | 3910.00000 | 17.6120 | 68876.5900 | 3910.78001 2014-07-05 03:19:00 | 3910.13000 | 3910.52000 | 3909.00000 | 3910.00000 | 25.4380 | 99452.4800 | 3909.59999 2014-07-05 03:20:00 | 3910.00000 | 3910.47000 | 3910.00000 | 3910.00000 | 12.5440 | 49048.0300 | 3910.08001 2014-07-05 03:21:00 | 3910.00000 | 3912.68000 | 3910.00000 | 3911.38000 | 27.7330 | 108468.5300 | 3911.17002 2014-07-05 03:22:00 | 3911.38000 | 3912.16000 | 3910.47000 | 3911.45000 | 18.6150 | 72807.5600 | 3911.23002 2014-07-05 03:23:00 | 3911.50000 | 3911.50000 | 3911.33000 | 3911.33000 | 0.5110 | 1998.7000 | 3911.36000 2014-07-05 03:24:00 | 3911.52000 | 3911.52000 | 3910.93000 | 3910.95000 | 3.1890 | 12472.5500 | 3911.12000 2014-07-05 03:25:00 | 3910.99000 | 3912.98000 | 3910.78000 | 3911.67000 | 25.0090 | 97830.1500 | 3911.79999 2014-07-05 03:26:00 | 3911.63000 | 3912.00000 | 3911.05000 | 3911.58000 | 8.6660 | 33897.1200 | 3911.50999 2014-07-05 03:27:00 | 3911.59000 | 3912.44000 | 3911.58000 | 3911.64000 | 1.3770 | 5386.5500 | 3911.80000 2014-07-05 03:28:00 | 3911.80000 | 3911.91000 | 3911.58000 | 3911.58000 | 1.9460 | 7612.3400 | 3911.79000 2014-07-05 03:29:00 | 3911.58000 | 3912.14000 | 3911.01000 | 3911.68000 | 2.5050 | 9799.2700 | 3911.89000 2014-07-05 03:30:00 | 3911.55000 | 3911.97000 | 3911.05000 | 3911.37000 | 3.4550 | 13515.1200 | 3911.76000 2014-07-05 03:31:00 | 3911.77000 | 3911.80000 | 3911.00000 | 3911.00000 | 10.6450 | 41635.6300 | 3911.27999 2014-07-05 03:32:00 | 3911.13000 | 3913.00000 | 3910.70000 | 3910.80000 | 41.2970 | 161537.4100 | 3911.59997 2014-07-05 03:33:00 | 3910.80000 | 3910.81000 | 3909.00000 | 3909.00000 | 21.7270 | 84948.3900 | 3909.80998 2014-07-05 03:34:00 | 3909.05000 | 3909.05000 | 3909.05000 | 3909.05000 | 0.2040 | 797.4500 | 3909.05000 2014-07-05 03:35:00 | 3909.05000 | 3909.05000 | 3909.00000 | 3909.05000 | 2.1220 | 8294.9500 | 3909.02000 2014-07-05 03:36:00 | . | . | . | . | . | . | . 2014-07-05 03:37:00 | 3909.00000 | 3909.00000 | 3909.00000 | 3909.00000 | 1.2780 | 4995.7000 | 3909.00000 2014-07-05 03:38:00 | 3908.96000 | 3909.10000 | 3908.94000 | 3908.96000 | 9.2680 | 36228.3400 | 3908.97000 2014-07-05 03:39:00 | 3908.84000 | 3908.98000 | 3908.09000 | 3908.42000 | 8.0040 | 31284.7500 | 3908.64001 2014-07-05 03:40:00 | 3908.10000 | 3908.65000 | 3906.40000 | 3906.40000 | 65.5341 | 256054.7200 | 3907.20007 2014-07-05 03:41:00 | 3906.69000 | 3908.45000 | 3906.44000 | 3906.91000 | 4.6000 | 17971.0900 | 3906.76000 2014-07-05 03:42:00 | 3906.57000 | 3907.49000 | 3906.57000 | 3906.73000 | 3.0310 | 11841.9700 | 3906.95000 2014-07-05 03:43:00 | 3907.19000 | 3907.86000 | 3906.93000 | 3907.80000 | 13.9280 | 54424.8100 | 3907.57999 2014-07-05 03:44:00 | 3907.50000 | 3907.50000 | 3907.00000 | 3907.00000 | 6.3330 | 24744.8700 | 3907.29000 2014-07-05 03:45:00 | 3907.19000 | 3907.31000 | 3906.40000 | 3906.89000 | 25.0840 | 97992.9100 | 3906.59003 2014-07-05 03:46:00 | 3906.88000 | 3909.00000 | 3906.88000 | 3907.32000 | 12.1450 | 47457.6200 | 3907.58998 2014-07-05 03:47:00 | 3907.37000 | 3910.00000 | 3906.84000 | 3908.03000 | 20.8330 | 81409.9800 | 3907.74002 2014-07-05 03:48:00 | 3908.05000 | 3909.98000 | 3908.05000 | 3909.98000 | 3.0190 | 11799.1600 | 3908.30000 2014-07-05 03:49:00 | 3908.96000 | 3909.95000 | 3907.94000 | 3908.00000 | 94.1309 | 367968.9100 | 3909.12002 2014-07-05 03:50:00 | 3908.48000 | 3909.41000 | 3907.00000 | 3908.32000 | 31.5090 | 123141.4100 | 3908.12999 2014-07-05 03:51:00 | 3907.03000 | 3907.03000 | 3906.41000 | 3906.75000 | 3.8320 | 14971.0700 | 3906.85000 2014-07-05 03:52:00 | 3906.96000 | 3906.99000 | 3905.89000 | 3905.89000 | 10.3020 | 40240.7700 | 3906.11001 2014-07-05 03:53:00 | 3905.89000 | 3905.89000 | 3905.08000 | 3905.08000 | 6.5500 | 25579.2900 | 3905.23000 2014-07-05 03:54:00 | 3905.21000 | 3906.71000 | 3904.61000 | 3905.96000 | 19.0310 | 74323.6100 | 3905.40000 2014-07-05 03:55:00 | 3905.85000 | 3909.50000 | 3905.04000 | 3905.10000 | 52.6250 | 205565.8500 | 3906.23993 2014-07-05 03:56:00 | 3905.45000 | 3906.56000 | 3905.00000 | 3905.91000 | 11.8880 | 46432.5700 | 3905.83999 2014-07-05 03:57:00 | 3905.30000 | 3905.66000 | 3903.51000 | 3904.30000 | 27.4200 | 107063.7200 | 3904.58000 2014-07-05 03:58:00 | 3904.35000 | 3904.99000 | 3902.30000 | 3902.35000 | 24.4450 | 95431.4200 | 3903.91997 2014-07-05 03:59:00 | 3902.35000 | 3903.85000 | 3902.10000 | 3902.10000 | 29.9700 | 116968.0100 | 3902.84000 2014-07-05 04:00:00 | 3902.10000 | 3903.99000 | 3902.05000 | 3902.42000 | 62.5730 | 244175.6500 | 3902.25005 2014-07-05 04:01:00 | 3902.72000 | 3903.33000 | 3901.69000 | 3901.69000 | 7.1440 | 27877.3600 | 3902.21001 2014-07-05 04:02:00 | 3902.01000 | 3902.01000 | 3898.00000 | 3898.50000 | 89.6130 | 349487.2600 | 3899.96007 2014-07-05 04:03:00 | 3898.51000 | 3907.94000 | 3896.21000 | 3901.78000 | 78.9471 | 307996.2600 | 3901.29994 2014-07-05 04:04:00 | 3901.40000 | 3909.80000 | 3895.00000 | 3897.70000 | 97.6400 | 380766.7400 | 3899.70000 2014-07-05 04:05:00 | 3897.70000 | 3899.27000 | 3892.08000 | 3894.04000 | 88.2020 | 343594.5600 | 3895.54005 2014-07-05 04:06:00 | 3894.90000 | 3895.57000 | 3892.08000 | 3894.80000 | 47.2101 | 183802.4400 | 3893.29000 2014-07-05 04:07:00 | 3892.15000 | 3894.52000 | 3890.00000 | 3890.30000 | 240.3689 | 935501.1600 | 3891.93993 2014-07-05 04:08:00 | 3890.31000 | 3891.60000 | 3885.00000 | 3885.13000 | 177.7532 | 691235.8900 | 3888.74014 2014-07-05 04:09:00 | 3886.65000 | 3890.51000 | 3880.00000 | 3883.11000 | 314.4673 | 1220818.5000 | 3882.17978 2014-07-05 04:10:00 | 3881.61000 | 3883.65000 | 3880.01000 | 3881.00000 | 76.1721 | 295643.5700 | 3881.26004 2014-07-05 04:11:00 | 3882.20000 | 3890.00000 | 3880.00000 | 3885.17000 | 104.9831 | 407562.2200 | 3882.17008 2014-07-05 04:12:00 | 3884.36000 | 3887.14000 | 3883.00000 | 3886.00000 | 65.9751 | 256276.1400 | 3884.44009 2014-07-05 04:13:00 | 3886.00000 | 3890.00000 | 3885.00000 | 3886.10000 | 68.6391 | 266748.6200 | 3886.24998 2014-07-05 04:14:00 | 3886.03000 | 3890.00000 | 3886.03000 | 3889.14000 | 34.0820 | 132531.2000 | 3888.60002 2014-07-05 04:15:00 | 3889.47000 | 3899.00000 | 3888.41000 | 3891.99000 | 117.8810 | 458658.4900 | 3890.86003 2014-07-05 04:16:00 | 3891.99000 | 3892.53000 | 3885.02000 | 3888.60000 | 52.0280 | 202443.6800 | 3891.04997 2014-07-05 04:17:00 | 3888.76000 | 3891.00000 | 3885.00000 | 3889.93000 | 85.2159 | 331452.5000 | 3889.55991 2014-07-05 04:18:00 | 3889.93000 | 3894.18000 | 3889.93000 | 3892.40000 | 81.7239 | 318001.7700 | 3891.17008 2014-07-05 04:19:00 | 3891.18000 | 3892.26000 | 3888.08000 | 3890.21000 | 129.7679 | 504830.8600 | 3890.25993 2014-07-05 04:20:00 | 3890.21000 | 3891.44000 | 3889.96000 | 3891.03000 | 23.4260 | 91135.5200 | 3890.35998 2014-07-05 04:21:00 | 3891.03000 | 3892.19000 | 3889.96000 | 3890.56000 | 24.5750 | 95606.1700 | 3890.37997 2014-07-05 04:22:00 | 3890.56000 | 3898.40000 | 3890.00000 | 3890.00000 | 123.1730 | 479357.4100 | 3891.74010 2014-07-05 04:23:00 | 3890.00000 | 3899.00000 | 3889.08000 | 3895.23000 | 97.1721 | 378445.4200 | 3894.59005 2014-07-05 04:24:00 | 3895.23000 | 3900.00000 | 3891.00000 | 3898.00000 | 116.7279 | 454725.3400 | 3895.59994 2014-07-05 04:25:00 | 3899.94000 | 3900.00000 | 3894.33000 | 3900.00000 | 92.9959 | 362413.5100 | 3897.08990 2014-07-05 04:26:00 | 3896.31000 | 3900.26000 | 3895.32000 | 3900.00000 | 100.2371 | 390858.4000 | 3899.33992 2014-07-05 04:27:00 | 3900.20000 | 3900.77000 | 3898.41000 | 3899.70000 | 65.9559 | 257228.7600 | 3900.00993 2014-07-05 04:28:00 | 3899.70000 | 3900.36000 | 3898.51000 | 3900.24000 | 26.2560 | 102394.0500 | 3899.82997 2014-07-05 04:29:00 | 3899.97000 | 3900.00000 | 3898.40000 | 3900.00000 | 51.1120 | 199311.9200 | 3899.51003 2014-07-05 04:30:00 | 3899.92000 | 3900.36000 | 3899.14000 | 3899.95000 | 21.5370 | 83995.0000 | 3900.02998 2014-07-05 04:31:00 | 3900.01000 | 3900.01000 | 3896.31000 | 3896.99000 | 79.6800 | 310625.2200 | 3898.41000 2014-07-05 04:32:00 | 3897.03000 | 3902.14000 | 3897.03000 | 3900.59000 | 78.7041 | 306932.4800 | 3899.83008 2014-07-05 04:33:00 | 3899.80000 | 3900.98000 | 3898.97000 | 3899.59000 | 56.9810 | 222238.3100 | 3900.22001 2014-07-05 04:34:00 | 3899.60000 | 3900.42000 | 3898.97000 | 3898.97000 | 29.1990 | 113859.8600 | 3899.43999 2014-07-05 04:35:00 | 3898.97000 | 3900.00000 | 3898.97000 | 3899.93000 | 51.9000 | 202406.3000 | 3899.93000 2014-07-05 04:36:00 | 3899.91000 | 3900.05000 | 3898.62000 | 3898.96000 | 37.5190 | 146313.0500 | 3899.70999 2014-07-05 04:37:00 | 3898.96000 | 3898.98000 | 3898.96000 | 3898.98000 | 18.6520 | 72723.6800 | 3898.97001 2014-07-05 04:38:00 | 3898.98000 | 3900.79000 | 3898.00000 | 3900.10000 | 63.6059 | 248020.5800 | 3899.32993 2014-07-05 04:39:00 | 3900.00000 | 3901.00000 | 3899.00000 | 3900.57000 | 26.4190 | 103038.4300 | 3900.15999 2014-07-05 04:40:00 | 3900.70000 | 3904.00000 | 3900.70000 | 3901.54000 | 21.1560 | 82556.5600 | 3902.27998 2014-07-05 04:41:00 | 3901.54000 | 3901.54000 | 3900.01000 | 3900.94000 | 31.7700 | 123922.2000 | 3900.60000 2014-07-05 04:42:00 | 3900.94000 | 3902.00000 | 3900.01000 | 3901.99000 | 28.7810 | 112288.9300 | 3901.50001 2014-07-05 04:43:00 | 3901.99000 | 3902.63000 | 3900.00000 | 3901.01000 | 58.0750 | 226557.5700 | 3901.11993 2014-07-05 04:44:00 | 3901.01000 | 3902.00000 | 3900.02000 | 3900.02000 | 15.7470 | 61430.8700 | 3901.11999 2014-07-05 04:45:00 | 3900.04000 | 3901.43000 | 3898.40000 | 3901.02000 | 24.0380 | 93759.3900 | 3900.46999 2014-07-05 04:46:00 | 3901.02000 | 3901.17000 | 3899.56000 | 3901.16000 | 34.5050 | 134597.3600 | 3900.80996 2014-07-05 04:47:00 | 3901.16000 | 3902.61000 | 3901.03000 | 3901.63000 | 22.3440 | 87177.5300 | 3901.61002 2014-07-05 04:48:00 | 3901.16000 | 3904.00000 | 3900.99000 | 3902.73000 | 26.2610 | 102485.3300 | 3902.57001 2014-07-05 04:49:00 | 3902.81000 | 3903.48000 | 3901.16000 | 3901.16000 | 13.8540 | 54066.0200 | 3902.56001 2014-07-05 04:50:00 | 3902.11000 | 3902.73000 | 3901.34000 | 3901.41000 | 26.5210 | 103480.7500 | 3901.84001 2014-07-05 04:51:00 | 3901.41000 | 3901.45000 | 3899.70000 | 3900.96000 | 20.8510 | 81336.5800 | 3900.85001 2014-07-05 04:52:00 | 3900.94000 | 3901.43000 | 3900.59000 | 3900.59000 | 22.1750 | 86503.2500 | 3900.93997 2014-07-05 04:53:00 | 3900.60000 | 3903.96000 | 3896.30000 | 3899.82000 | 156.7529 | 611156.2400 | 3898.85012 2014-07-05 04:54:00 | 3899.00000 | 3899.10000 | 3897.34000 | 3898.37000 | 14.0830 | 54903.1300 | 3898.54001 2014-07-05 04:55:00 | 3897.64000 | 3899.92000 | 3895.41000 | 3896.06000 | 20.2290 | 78838.7100 | 3897.30999 2014-07-05 04:56:00 | 3895.93000 | 3896.13000 | 3893.64000 | 3895.08000 | 50.3190 | 196025.3400 | 3895.64999 2014-07-05 04:57:00 | 3895.10000 | 3895.10000 | 3892.00000 | 3892.00000 | 42.1970 | 164274.7400 | 3893.03997 2014-07-05 04:58:00 | 3892.40000 | 3894.39000 | 3892.03000 | 3893.00000 | 27.2830 | 106214.6100 | 3893.07002 2014-07-05 04:59:00 | 3894.15000 | 3896.00000 | 3893.03000 | 3894.21000 | 32.4660 | 126459.2900 | 3895.12997 2014-07-05 05:00:00 | 3894.21000 | 3894.24000 | 3890.00000 | 3890.93000 | 85.5289 | 332864.9200 | 3891.83998 2014-07-05 05:01:00 | 3891.02000 | 3891.51000 | 3888.00000 | 3888.12000 | 52.8960 | 205748.9900 | 3889.68995 2014-07-05 05:02:00 | 3888.14000 | 3892.02000 | 3885.16000 | 3890.21000 | 215.3173 | 837211.6600 | 3888.26985 2014-07-05 05:03:00 | 3889.98000 | 3891.47000 | 3885.10000 | 3886.19000 | 59.6530 | 231848.4200 | 3886.62005 2014-07-05 05:04:00 | 3886.19000 | 3888.18000 | 3877.77000 | 3883.97000 | 134.4259 | 521834.6800 | 3881.94986 2014-07-05 05:05:00 | 3883.96000 | 3883.96000 | 3878.45000 | 3880.00000 | 146.0450 | 566835.7200 | 3881.24019 2014-07-05 05:06:00 | 3880.00000 | 3882.00000 | 3878.77000 | 3881.60000 | 59.4281 | 230593.4200 | 3880.20997 2014-07-05 05:07:00 | 3881.95000 | 3882.10000 | 3879.92000 | 3882.06000 | 65.1619 | 252902.5600 | 3881.14003 2014-07-05 05:08:00 | 3881.24000 | 3882.04000 | 3880.10000 | 3880.33000 | 13.4840 | 52332.6400 | 3881.09001 2014-07-05 05:09:00 | 3880.96000 | 3882.00000 | 3880.00000 | 3882.00000 | 16.8470 | 65380.0900 | 3880.80999 2014-07-05 05:10:00 | 3881.98000 | 3883.35000 | 3881.15000 | 3882.30000 | 43.7650 | 169902.6400 | 3882.15994 2014-07-05 05:11:00 | 3881.15000 | 3883.09000 | 3880.00000 | 3882.34000 | 28.0780 | 108968.1100 | 3880.90999 2014-07-05 05:12:00 | 3881.09000 | 3882.50000 | 3881.00000 | 3881.85000 | 32.2500 | 125182.2700 | 3881.62000 2014-07-05 05:13:00 | 3882.50000 | 3884.43000 | 3881.91000 | 3883.25000 | 22.1910 | 86168.4100 | 3883.03001 2014-07-05 05:14:00 | 3883.44000 | 3885.00000 | 3882.51000 | 3883.78000 | 44.1160 | 171335.9100 | 3883.75995 2014-07-05 05:15:00 | 3883.80000 | 3884.00000 | 3883.06000 | 3883.38000 | 24.9540 | 96908.4000 | 3883.48003 2014-07-05 05:16:00 | 3883.38000 | 3885.12000 | 3883.10000 | 3883.13000 | 22.0470 | 85629.2100 | 3883.93998 2014-07-05 05:17:00 | 3883.10000 | 3884.00000 | 3883.00000 | 3884.00000 | 6.6300 | 25745.7800 | 3883.22000 2014-07-05 05:18:00 | 3884.00000 | 3884.00000 | 3883.20000 | 3883.96000 | 12.1560 | 47206.6200 | 3883.39999 2014-07-05 05:19:00 | 3883.42000 | 3883.43000 | 3882.30000 | 3882.84000 | 5.6200 | 21822.1400 | 3882.94000 2014-07-05 05:20:00 | 3882.30000 | 3883.43000 | 3881.00000 | 3882.75000 | 29.4460 | 114299.7100 | 3881.66997 2014-07-05 05:21:00 | 3882.71000 | 3883.41000 | 3881.38000 | 3882.80000 | 20.2980 | 78803.9400 | 3882.34999 2014-07-05 05:22:00 | 3882.77000 | 3883.00000 | 3881.00000 | 3881.50000 | 48.6690 | 188913.9300 | 3881.60999 2014-07-05 05:23:00 | 3881.50000 | 3882.21000 | 3881.13000 | 3881.13000 | 20.6300 | 80076.0100 | 3881.53000 2014-07-05 05:24:00 | 3881.17000 | 3882.21000 | 3880.16000 | 3881.00000 | 18.3500 | 71216.0500 | 3880.98000 2014-07-05 05:25:00 | 3881.00000 | 3882.93000 | 3881.00000 | 3881.28000 | 43.0370 | 167040.4400 | 3881.31997 2014-07-05 05:26:00 | 3881.31000 | 3884.00000 | 3881.31000 | 3883.04000 | 10.8330 | 42064.3400 | 3882.98001 2014-07-05 05:27:00 | 3883.70000 | 3883.90000 | 3882.30000 | 3882.90000 | 38.5710 | 149766.6000 | 3882.88001 2014-07-05 05:28:00 | 3882.46000 | 3882.86000 | 3881.02000 | 3881.51000 | 16.6830 | 64759.5500 | 3881.77001 2014-07-05 05:29:00 | 3881.51000 | 3882.44000 | 3877.00000 | 3878.06000 | 193.3861 | 749985.9800 | 3878.17980 2014-07-05 05:30:00 | 3878.06000 | 3879.50000 | 3876.60000 | 3877.61000 | 84.6360 | 328143.9000 | 3877.11991 2014-07-05 05:31:00 | 3877.61000 | 3881.11000 | 3866.58000 | 3875.49000 | 283.4133 | 1097580.3600 | 3872.72024 2014-07-05 05:32:00 | 3874.87000 | 3881.50000 | 3874.87000 | 3876.54000 | 61.1610 | 237133.3300 | 3877.20002 2014-07-05 05:33:00 | 3876.54000 | 3879.00000 | 3876.10000 | 3877.42000 | 32.8770 | 127479.0300 | 3877.44997 2014-07-05 05:34:00 | 3877.22000 | 3879.00000 | 3876.40000 | 3877.52000 | 33.8390 | 131219.2100 | 3877.74999 2014-07-05 05:35:00 | 3877.90000 | 3880.00000 | 3877.06000 | 3878.18000 | 56.2330 | 218083.2800 | 3878.21004 2014-07-05 05:36:00 | 3878.05000 | 3880.25000 | 3876.00000 | 3878.03000 | 71.8919 | 278770.2700 | 3877.63004 2014-07-05 05:37:00 | 3877.73000 | 3879.77000 | 3871.59000 | 3876.05000 | 33.0260 | 128040.4200 | 3876.95997 2014-07-05 05:38:00 | 3876.55000 | 3876.80000 | 3871.71000 | 3875.58000 | 18.7780 | 72780.8100 | 3875.85999 2014-07-05 05:39:00 | 3875.01000 | 3875.92000 | 3874.88000 | 3875.00000 | 21.9710 | 85143.6900 | 3875.28001 2014-07-05 05:40:00 | 3874.88000 | 3875.00000 | 3872.31000 | 3873.98000 | 67.6040 | 261893.3400 | 3873.93007 2014-07-05 05:41:00 | 3873.02000 | 3874.00000 | 3873.00000 | 3873.58000 | 30.3280 | 117480.1800 | 3873.64998 2014-07-05 05:42:00 | 3873.57000 | 3873.61000 | 3872.10000 | 3873.13000 | 46.7500 | 181073.1000 | 3873.22000 2014-07-05 05:43:00 | 3873.18000 | 3875.00000 | 3873.00000 | 3875.00000 | 23.3870 | 90597.9700 | 3873.85998 2014-07-05 05:44:00 | 3875.00000 | 3880.00000 | 3874.04000 | 3877.32000 | 128.3849 | 497667.2900 | 3876.36983 2014-07-05 05:45:00 | 3879.89000 | 3882.00000 | 3877.91000 | 3880.50000 | 76.8930 | 298351.7200 | 3880.09006 2014-07-05 05:46:00 | 3880.95000 | 3884.00000 | 3880.02000 | 3882.00000 | 49.5810 | 192468.8300 | 3881.91001 2014-07-05 05:47:00 | 3883.11000 | 3888.00000 | 3882.00000 | 3882.57000 | 289.5169 | 1124744.1400 | 3884.89977 2014-07-05 05:48:00 | 3883.14000 | 3883.86000 | 3880.00000 | 3881.40000 | 49.5020 | 192161.0100 | 3881.88003 2014-07-05 05:49:00 | 3881.43000 | 3886.39000 | 3881.43000 | 3884.10000 | 32.0530 | 124487.9300 | 3883.82002 2014-07-05 05:50:00 | 3884.64000 | 3886.39000 | 3875.00000 | 3885.99000 | 144.5441 | 561452.6600 | 3884.30015 2014-07-05 05:51:00 | 3885.99000 | 3888.00000 | 3885.08000 | 3887.62000 | 72.3760 | 281336.4100 | 3887.14993 2014-07-05 05:52:00 | 3887.62000 | 3889.00000 | 3886.05000 | 3888.00000 | 69.7600 | 271210.9800 | 3887.77000 2014-07-05 05:53:00 | 3888.00000 | 3888.91000 | 3886.03000 | 3886.42000 | 52.9990 | 206061.1400 | 3888.01999 2014-07-05 05:54:00 | 3886.42000 | 3887.67000 | 3885.68000 | 3887.63000 | 37.9770 | 147613.2300 | 3886.90997 2014-07-05 05:55:00 | 3887.63000 | 3890.00000 | 3887.00000 | 3889.96000 | 55.8619 | 217242.6200 | 3888.92003 2014-07-05 05:56:00 | 3887.13000 | 3889.94000 | 3887.00000 | 3887.41000 | 70.1680 | 272837.9300 | 3888.34996 2014-07-05 05:57:00 | 3887.33000 | 3887.80000 | 3885.00000 | 3885.79000 | 45.0070 | 174900.6900 | 3886.07996 2014-07-05 05:58:00 | 3885.79000 | 3885.79000 | 3885.00000 | 3885.00000 | 102.3811 | 397753.4800 | 3885.03003 2014-07-05 05:59:00 | 3885.00000 | 3885.98000 | 3880.11000 | 3885.01000 | 63.0640 | 245001.2600 | 3884.96007 2014-07-05 06:00:00 | 3884.86000 | 3886.03000 | 3883.37000 | 3885.00000 | 61.0530 | 237194.1000 | 3885.05005 2014-07-05 06:01:00 | 3884.13000 | 3885.50000 | 3883.10000 | 3885.04000 | 31.5170 | 122430.3200 | 3884.57998 2014-07-05 06:02:00 | 3885.04000 | 3889.85000 | 3884.00000 | 3885.66000 | 68.8751 | 267595.5200 | 3885.22991 2014-07-05 06:03:00 | 3886.11000 | 3886.97000 | 3884.00000 | 3885.16000 | 101.8669 | 395796.6000 | 3885.42992 2014-07-05 06:04:00 | 3884.62000 | 3887.00000 | 3884.62000 | 3885.81000 | 48.5890 | 188815.0500 | 3885.95999 2014-07-05 06:05:00 | 3887.00000 | 3887.67000 | 3885.23000 | 3887.04000 | 41.8210 | 162539.5400 | 3886.55001 2014-07-05 06:06:00 | 3887.04000 | 3888.05000 | 3887.00000 | 3888.03000 | 47.8969 | 186212.3100 | 3887.76996 2014-07-05 06:07:00 | 3888.44000 | 3888.98000 | 3887.26000 | 3887.74000 | 28.2130 | 109699.9600 | 3888.28002 2014-07-05 06:08:00 | 3887.74000 | 3894.00000 | 3887.26000 | 3892.30000 | 152.0481 | 591514.1700 | 3890.30993 2014-07-05 06:09:00 | 3892.30000 | 3893.80000 | 3890.04000 | 3890.08000 | 71.7829 | 279414.4100 | 3892.49005 2014-07-05 06:10:00 | 3890.08000 | 3891.56000 | 3888.00000 | 3889.09000 | 58.1900 | 226352.0300 | 3889.88000 2014-07-05 06:11:00 | 3890.00000 | 3890.05000 | 3881.57000 | 3881.73000 | 72.2071 | 280622.6100 | 3886.35995 2014-07-05 06:12:00 | 3881.71000 | 3882.57000 | 3875.86000 | 3878.23000 | 102.8099 | 398740.0200 | 3878.42000 2014-07-05 06:13:00 | 3876.97000 | 3880.14000 | 3876.00000 | 3877.00000 | 93.0179 | 360681.7400 | 3877.54995 2014-07-05 06:14:00 | 3877.01000 | 3879.00000 | 3877.01000 | 3878.01000 | 34.1440 | 132416.0400 | 3878.16004 2014-07-05 06:15:00 | 3878.01000 | 3879.97000 | 3878.00000 | 3878.56000 | 25.3320 | 98241.0500 | 3878.14001 2014-07-05 06:16:00 | 3878.56000 | 3879.76000 | 3878.02000 | 3878.85000 | 23.0220 | 89297.6400 | 3878.80001 2014-07-05 06:17:00 | 3879.62000 | 3879.62000 | 3877.00000 | 3877.00000 | 33.7970 | 131069.0800 | 3878.12997 2014-07-05 06:18:00 | 3877.06000 | 3879.77000 | 3877.00000 | 3878.85000 | 93.1691 | 361246.3500 | 3877.31998 2014-07-05 06:19:00 | 3879.30000 | 3882.06000 | 3878.01000 | 3880.95000 | 61.3020 | 237848.0300 | 3879.94003 2014-07-05 06:20:00 | 3880.95000 | 3882.78000 | 3879.74000 | 3881.64000 | 42.1530 | 163602.5200 | 3881.16003 2014-07-05 06:21:00 | 3882.01000 | 3882.06000 | 3880.62000 | 3881.89000 | 65.3281 | 253589.2000 | 3881.77997 2014-07-05 06:22:00 | 3881.60000 | 3884.26000 | 3881.56000 | 3881.86000 | 21.7960 | 84623.5100 | 3882.51998 2014-07-05 06:23:00 | 3881.91000 | 3883.14000 | 3880.57000 | 3881.63000 | 28.3840 | 110195.3400 | 3882.30003 2014-07-05 06:24:00 | 3880.62000 | 3881.26000 | 3880.00000 | 3880.00000 | 30.9010 | 119904.2700 | 3880.27001 2014-07-05 06:25:00 | 3880.10000 | 3880.74000 | 3879.00000 | 3879.00000 | 7.9670 | 30906.9100 | 3879.36999 2014-07-05 06:26:00 | 3879.00000 | 3879.41000 | 3878.00000 | 3878.17000 | 49.2600 | 191064.3000 | 3878.69000 2014-07-05 06:27:00 | 3879.24000 | 3879.29000 | 3878.00000 | 3878.00000 | 19.4050 | 75260.8300 | 3878.41998 2014-07-05 06:28:00 | 3878.03000 | 3878.04000 | 3877.00000 | 3877.00000 | 17.8150 | 69082.3700 | 3877.75998 2014-07-05 06:29:00 | 3877.06000 | 3877.76000 | 3876.19000 | 3876.19000 | 51.6661 | 200309.8500 | 3877.00995 2014-07-05 06:30:00 | 3875.92000 | 3876.84000 | 3870.00000 | 3874.44000 | 62.0960 | 240613.9500 | 3874.86994 2014-07-05 06:31:00 | 3874.45000 | 3875.25000 | 3866.20000 | 3873.33000 | 130.0028 | 503300.7800 | 3871.46010 2014-07-05 06:32:00 | 3873.00000 | 3873.00000 | 3863.00000 | 3864.00000 | 229.3469 | 887049.5000 | 3867.71982 2014-07-05 06:33:00 | 3869.82000 | 3874.32000 | 3863.00000 | 3872.99000 | 181.7770 | 702953.2700 | 3867.11986 2014-07-05 06:34:00 | 3872.00000 | 3873.21000 | 3868.18000 | 3871.89000 | 60.1080 | 232691.3000 | 3871.21997 2014-07-05 06:35:00 | 3871.23000 | 3874.02000 | 3870.93000 | 3872.14000 | 28.9780 | 112198.9200 | 3871.86998 2014-07-05 06:36:00 | 3872.10000 | 3872.93000 | 3871.16000 | 3872.93000 | 8.6950 | 33661.3900 | 3871.34999 2014-07-05 06:37:00 | 3872.93000 | 3876.19000 | 3872.54000 | 3874.84000 | 56.2071 | 217757.3700 | 3874.19996 2014-07-05 06:38:00 | 3874.79000 | 3875.98000 | 3873.00000 | 3874.19000 | 32.7110 | 126718.3400 | 3873.88001 2014-07-05 06:39:00 | 3874.51000 | 3875.55000 | 3873.00000 | 3874.80000 | 29.9280 | 115961.9000 | 3874.69998 2014-07-05 06:40:00 | 3874.89000 | 3876.69000 | 3874.89000 | 3875.40000 | 25.1750 | 97571.0000 | 3875.70997 2014-07-05 06:41:00 | 3876.07000 | 3878.69000 | 3875.00000 | 3877.45000 | 70.1110 | 271762.6700 | 3876.18002 2014-07-05 06:42:00 | 3877.19000 | 3879.00000 | 3875.39000 | 3877.54000 | 41.9470 | 162612.8100 | 3876.62997 2014-07-05 06:43:00 | 3878.78000 | 3878.78000 | 3877.54000 | 3878.11000 | 25.7700 | 99934.2700 | 3877.93000 2014-07-05 06:44:00 | 3878.11000 | 3878.56000 | 3878.11000 | 3878.56000 | 1.8910 | 7333.5600 | 3878.14000 2014-07-05 06:45:00 | 3878.56000 | 3879.67000 | 3878.07000 | 3878.64000 | 15.2480 | 59149.0200 | 3879.12999 2014-07-05 06:46:00 | 3879.29000 | 3879.67000 | 3878.59000 | 3878.91000 | 7.4810 | 29020.5200 | 3879.23000 2014-07-05 06:47:00 | 3879.44000 | 3879.44000 | 3878.91000 | 3878.96000 | 4.4200 | 17145.4800 | 3879.07000 2014-07-05 06:48:00 | 3878.91000 | 3878.96000 | 3878.11000 | 3878.84000 | 6.0050 | 23292.1600 | 3878.79999 2014-07-05 06:49:00 | 3878.87000 | 3878.89000 | 3878.11000 | 3878.24000 | 2.5900 | 10045.3900 | 3878.53000 2014-07-05 06:50:00 | 3878.24000 | 3878.87000 | 3878.11000 | 3878.50000 | 4.0050 | 15533.4100 | 3878.49999 2014-07-05 06:51:00 | 3878.74000 | 3878.76000 | 3877.88000 | 3878.55000 | 19.0340 | 73817.2500 | 3878.18002 2014-07-05 06:52:00 | 3878.54000 | 3878.54000 | 3876.02000 | 3876.30000 | 39.3400 | 152525.0400 | 3877.10000 2014-07-05 06:53:00 | 3876.30000 | 3877.62000 | 3874.97000 | 3874.97000 | 69.5329 | 269504.0400 | 3875.92005 2014-07-05 06:54:00 | 3874.97000 | 3874.97000 | 3872.49000 | 3873.21000 | 57.4880 | 222698.0500 | 3873.81997 2014-07-05 06:55:00 | 3873.21000 | 3874.86000 | 3873.18000 | 3874.38000 | 6.3360 | 24544.8300 | 3873.86999 2014-07-05 06:56:00 | 3874.54000 | 3874.57000 | 3873.59000 | 3874.53000 | 3.7500 | 14529.4900 | 3874.53000 2014-07-05 06:57:00 | 3874.54000 | 3874.88000 | 3874.04000 | 3874.80000 | 9.6000 | 37193.9200 | 3874.37000 2014-07-05 06:58:00 | 3874.37000 | 3875.00000 | 3874.37000 | 3875.00000 | 128.2868 | 497110.2100 | 3874.98990 2014-07-05 06:59:00 | 3875.00000 | 3877.98000 | 3875.00000 | 3876.50000 | 45.4120 | 176047.8500 | 3876.68002 2014-07-05 07:00:00 | 3876.78000 | 3879.00000 | 3876.42000 | 3879.00000 | 29.0160 | 112523.7400 | 3877.98997 2014-07-05 07:01:00 | 3878.98000 | 3883.00000 | 3878.98000 | 3882.92000 | 54.3660 | 210964.4700 | 3880.44994 2014-07-05 07:02:00 | 3880.21000 | 3890.00000 | 3880.21000 | 3887.60000 | 113.4120 | 440654.3300 | 3885.43006 2014-07-05 07:03:00 | 3885.11000 | 3895.00000 | 3885.11000 | 3890.12000 | 131.4321 | 511189.2400 | 3889.38007 2014-07-05 07:04:00 | 3890.89000 | 3899.80000 | 3890.76000 | 3892.68000 | 156.5469 | 609678.1900 | 3894.53988 2014-07-05 07:05:00 | 3892.58000 | 3899.50000 | 3891.16000 | 3899.50000 | 96.4710 | 375807.7700 | 3895.55003 2014-07-05 07:06:00 | 3895.13000 | 3895.72000 | 3893.47000 | 3894.22000 | 36.5240 | 142240.5900 | 3894.44004 2014-07-05 07:07:00 | 3893.85000 | 3894.20000 | 3890.13000 | 3891.93000 | 17.9560 | 69898.8700 | 3892.78998 2014-07-05 07:08:00 | 3891.44000 | 3891.44000 | 3888.26000 | 3889.44000 | 28.4050 | 110484.0700 | 3889.59996 2014-07-05 07:09:00 | 3889.44000 | 3890.00000 | 3888.81000 | 3888.86000 | 20.7870 | 80851.7000 | 3889.52998 2014-07-05 07:10:00 | 3888.86000 | 3890.00000 | 3887.94000 | 3890.00000 | 64.3791 | 250398.4700 | 3889.43998 2014-07-05 07:11:00 | 3890.00000 | 3891.22000 | 3889.07000 | 3890.54000 | 42.8760 | 166797.9300 | 3890.23996 2014-07-05 07:12:00 | 3890.77000 | 3892.08000 | 3890.52000 | 3892.08000 | 26.9840 | 104990.1400 | 3890.83003 2014-07-05 07:13:00 | 3891.46000 | 3894.20000 | 3891.46000 | 3893.98000 | 69.5630 | 270790.0400 | 3892.73005 2014-07-05 07:14:00 | 3893.98000 | 3895.87000 | 3893.97000 | 3893.98000 | 48.5230 | 188975.8900 | 3894.56004 2014-07-05 07:15:00 | 3894.37000 | 3897.00000 | 3894.37000 | 3896.12000 | 40.3390 | 157153.5700 | 3895.81999 2014-07-05 07:16:00 | 3896.28000 | 3897.00000 | 3895.91000 | 3896.98000 | 125.1189 | 487542.0600 | 3896.62996 2014-07-05 07:17:00 | 3896.74000 | 3901.64000 | 3895.45000 | 3901.64000 | 124.8631 | 486870.0100 | 3899.23010 2014-07-05 07:18:00 | 3901.32000 | 3905.00000 | 3896.99000 | 3898.24000 | 109.9901 | 429043.9200 | 3900.75000 2014-07-05 07:19:00 | 3898.00000 | 3903.40000 | 3896.97000 | 3901.52000 | 128.0919 | 499642.9600 | 3900.66006 2014-07-05 07:20:00 | 3901.53000 | 3901.57000 | 3899.00000 | 3900.02000 | 70.8550 | 276333.0100 | 3899.97991 2014-07-05 07:21:00 | 3899.98000 | 3901.09000 | 3899.96000 | 3901.00000 | 39.5950 | 154452.5400 | 3900.80995 2014-07-05 07:22:00 | 3900.39000 | 3900.39000 | 3896.64000 | 3898.83000 | 72.3681 | 282153.6800 | 3898.86996 2014-07-05 07:23:00 | 3898.88000 | 3900.00000 | 3897.99000 | 3898.00000 | 30.7840 | 120020.8200 | 3898.81003 2014-07-05 07:24:00 | 3898.21000 | 3898.21000 | 3895.26000 | 3896.00000 | 9.6690 | 37679.1900 | 3896.91000 2014-07-05 07:25:00 | 3895.28000 | 3895.52000 | 3890.12000 | 3891.23000 | 95.9550 | 373603.4800 | 3893.52988 2014-07-05 07:26:00 | 3891.21000 | 3892.10000 | 3888.88000 | 3890.97000 | 96.2971 | 374644.6800 | 3890.50993 2014-07-05 07:27:00 | 3890.97000 | 3894.62000 | 3890.48000 | 3894.62000 | 40.5930 | 157995.2800 | 3892.18003 2014-07-05 07:28:00 | 3893.29000 | 3894.58000 | 3892.44000 | 3893.89000 | 38.2410 | 148894.9900 | 3893.60001 2014-07-05 07:29:00 | 3893.89000 | 3894.12000 | 3892.99000 | 3893.00000 | 16.9520 | 66000.4900 | 3893.37001 2014-07-05 07:30:00 | 3894.11000 | 3894.11000 | 3893.00000 | 3893.44000 | 16.1420 | 62845.1800 | 3893.27001 2014-07-05 07:31:00 | 3893.04000 | 3896.04000 | 3893.00000 | 3896.04000 | 23.1340 | 90096.1800 | 3894.54002 2014-07-05 07:32:00 | 3896.00000 | 3897.35000 | 3895.37000 | 3895.81000 | 16.8090 | 65496.2600 | 3896.50000 2014-07-05 07:33:00 | 3897.16000 | 3898.37000 | 3896.06000 | 3898.37000 | 40.1870 | 156620.5100 | 3897.28997 2014-07-05 07:34:00 | 3898.37000 | 3900.37000 | 3898.13000 | 3900.37000 | 36.6270 | 142830.5200 | 3899.59997 2014-07-05 07:35:00 | 3899.82000 | 3901.78000 | 3899.80000 | 3900.93000 | 38.2670 | 149259.9600 | 3900.48997 2014-07-05 07:36:00 | 3900.93000 | 3903.01000 | 3900.10000 | 3902.91000 | 31.3550 | 122342.4900 | 3901.84996 2014-07-05 07:37:00 | 3902.91000 | 3902.92000 | 3900.01000 | 3902.89000 | 51.9970 | 202888.2700 | 3901.91996 2014-07-05 07:38:00 | 3902.94000 | 3904.77000 | 3902.89000 | 3903.65000 | 24.6050 | 96052.7300 | 3903.78997 2014-07-05 07:39:00 | 3903.29000 | 3903.65000 | 3902.00000 | 3902.14000 | 51.7960 | 202146.9000 | 3902.74995 2014-07-05 07:40:00 | 3902.26000 | 3903.04000 | 3900.00000 | 3900.02000 | 65.7149 | 256383.5100 | 3901.44991 2014-07-05 07:41:00 | 3900.26000 | 3900.33000 | 3899.80000 | 3899.99000 | 41.0040 | 159910.7000 | 3899.88004 2014-07-05 07:42:00 | 3899.99000 | 3900.33000 | 3899.92000 | 3900.33000 | 7.4270 | 28966.8700 | 3900.20999 2014-07-05 07:43:00 | 3900.53000 | 3901.70000 | 3900.53000 | 3901.68000 | 6.8920 | 26889.2800 | 3901.52000 2014-07-05 07:44:00 | 3901.70000 | 3902.00000 | 3901.65000 | 3902.00000 | 26.6880 | 104132.1200 | 3901.82999 2014-07-05 07:45:00 | 3902.00000 | 3902.75000 | 3901.70000 | 3902.74000 | 19.2940 | 75291.3100 | 3902.32002 2014-07-05 07:46:00 | 3902.77000 | 3904.54000 | 3902.77000 | 3904.54000 | 63.0910 | 246285.7300 | 3903.66002 2014-07-05 07:47:00 | 3904.00000 | 3905.20000 | 3903.00000 | 3905.03000 | 20.8890 | 81560.7400 | 3904.47999 2014-07-05 07:48:00 | 3905.03000 | 3910.00000 | 3905.01000 | 3905.67000 | 66.6920 | 260600.1800 | 3907.52003 2014-07-05 07:49:00 | 3906.48000 | 3908.90000 | 3905.00000 | 3906.02000 | 66.6920 | 260523.6900 | 3906.37003 2014-07-05 07:50:00 | 3906.03000 | 3908.19000 | 3904.00000 | 3905.86000 | 80.7081 | 315185.2800 | 3905.24996 2014-07-05 07:51:00 | 3905.82000 | 3906.60000 | 3904.00000 | 3904.00000 | 39.9240 | 155917.4700 | 3905.36004 2014-07-05 07:52:00 | 3905.44000 | 3905.44000 | 3901.88000 | 3903.89000 | 55.9440 | 218402.4600 | 3903.95006 2014-07-05 07:53:00 | 3903.85000 | 3903.85000 | 3901.80000 | 3902.01000 | 13.3930 | 52262.3300 | 3902.21001 2014-07-05 07:54:00 | 3901.91000 | 3903.00000 | 3900.20000 | 3900.50000 | 62.0781 | 242197.5500 | 3901.49997 2014-07-05 07:55:00 | 3900.23000 | 3901.30000 | 3900.03000 | 3900.25000 | 19.3340 | 75411.5500 | 3900.46002 2014-07-05 07:56:00 | 3900.35000 | 3902.00000 | 3900.35000 | 3901.75000 | 15.8450 | 61816.8700 | 3901.34998 2014-07-05 07:57:00 | 3902.36000 | 3902.36000 | 3901.81000 | 3901.96000 | 8.8040 | 34352.3200 | 3901.90001 2014-07-05 07:58:00 | 3902.02000 | 3902.36000 | 3900.54000 | 3900.62000 | 13.3280 | 51998.6900 | 3901.45999 2014-07-05 07:59:00 | 3901.56000 | 3901.60000 | 3900.77000 | 3901.02000 | 15.9380 | 62176.1400 | 3901.12999 2014-07-05 08:00:00 | 3901.03000 | 3901.03000 | 3899.80000 | 3900.20000 | 53.8000 | 209827.6900 | 3900.14000 2014-07-05 08:01:00 | 3899.87000 | 3900.11000 | 3899.80000 | 3900.11000 | 41.2209 | 160755.9300 | 3899.86001 2014-07-05 08:02:00 | 3899.95000 | 3899.95000 | 3899.80000 | 3899.80000 | 7.6490 | 29830.1600 | 3899.88000 2014-07-05 08:03:00 | 3900.21000 | 3900.21000 | 3898.93000 | 3899.79000 | 18.4490 | 71946.0800 | 3899.73000 2014-07-05 08:04:00 | 3899.35000 | 3901.08000 | 3899.33000 | 3900.00000 | 20.8510 | 81331.6300 | 3900.61001 2014-07-05 08:05:00 | 3900.02000 | 3901.08000 | 3900.00000 | 3901.08000 | 14.9930 | 58484.3500 | 3900.78001 2014-07-05 08:06:00 | 3901.07000 | 3902.44000 | 3900.95000 | 3901.00000 | 16.8050 | 65569.0100 | 3901.75998 2014-07-05 08:07:00 | 3900.96000 | 3902.32000 | 3900.27000 | 3901.13000 | 54.3850 | 212192.7900 | 3901.67993 2014-07-05 08:08:00 | 3901.13000 | 3901.13000 | 3900.00000 | 3900.10000 | 7.6770 | 29942.4500 | 3900.27999 2014-07-05 08:09:00 | 3900.52000 | 3901.13000 | 3900.01000 | 3900.65000 | 28.7520 | 112137.1900 | 3900.15001 2014-07-05 08:10:00 | 3901.12000 | 3902.46000 | 3901.02000 | 3902.46000 | 11.8390 | 46193.6900 | 3901.82000 2014-07-05 08:11:00 | 3902.36000 | 3903.79000 | 3902.30000 | 3902.57000 | 49.7410 | 194126.6800 | 3902.75001 2014-07-05 08:12:00 | 3902.33000 | 3902.70000 | 3902.30000 | 3902.30000 | 9.7230 | 37942.6800 | 3902.36001 2014-07-05 08:13:00 | 3902.30000 | 3902.30000 | 3900.55000 | 3901.08000 | 31.1300 | 121452.6500 | 3901.47000 2014-07-05 08:14:00 | 3902.11000 | 3902.45000 | 3898.97000 | 3898.97000 | 15.5700 | 60727.7600 | 3900.31000 2014-07-05 08:15:00 | 3898.96000 | 3899.22000 | 3896.83000 | 3898.00000 | 29.6450 | 115569.9200 | 3898.45996 2014-07-05 08:16:00 | 3898.57000 | 3900.50000 | 3892.03000 | 3897.20000 | 96.6380 | 376496.8300 | 3895.94995 2014-07-05 08:17:00 | 3897.20000 | 3900.50000 | 3896.23000 | 3896.43000 | 46.8620 | 182645.4400 | 3897.52002 2014-07-05 08:18:00 | 3895.94000 | 3897.23000 | 3895.94000 | 3895.96000 | 11.6780 | 45502.3100 | 3896.40999 2014-07-05 08:19:00 | 3895.96000 | 3898.56000 | 3895.96000 | 3897.17000 | 28.1000 | 109510.9200 | 3897.19000 2014-07-05 08:20:00 | 3897.17000 | 3900.00000 | 3893.69000 | 3896.00000 | 60.8510 | 237158.9400 | 3897.37002 2014-07-05 08:21:00 | 3896.13000 | 3897.14000 | 3895.44000 | 3897.11000 | 9.1170 | 35527.4100 | 3896.82999 2014-07-05 08:22:00 | 3897.11000 | 3897.16000 | 3897.11000 | 3897.16000 | 14.0740 | 54848.2100 | 3897.13001 2014-07-05 08:23:00 | 3897.16000 | 3898.00000 | 3897.14000 | 3897.40000 | 23.8350 | 92890.7800 | 3897.23997 2014-07-05 08:24:00 | 3897.37000 | 3899.00000 | 3897.34000 | 3897.48000 | 6.3680 | 24820.6000 | 3897.71000 2014-07-05 08:25:00 | 3898.26000 | 3901.88000 | 3897.63000 | 3899.57000 | 58.7029 | 228893.3400 | 3899.18004 2014-07-05 08:26:00 | 3900.49000 | 3903.39000 | 3899.57000 | 3900.40000 | 36.2470 | 141403.8900 | 3901.11997 2014-07-05 08:27:00 | 3900.44000 | 3900.50000 | 3897.66000 | 3897.68000 | 9.4460 | 36827.7200 | 3898.75999 2014-07-05 08:28:00 | 3897.98000 | 3899.75000 | 3897.66000 | 3897.66000 | 30.7670 | 119949.0400 | 3898.62998 2014-07-05 08:29:00 | 3898.37000 | 3899.33000 | 3897.82000 | 3897.82000 | 17.9580 | 70007.7900 | 3898.41999 2014-07-05 08:30:00 | 3897.93000 | 3898.31000 | 3897.93000 | 3898.12000 | 1.4620 | 5699.1000 | 3898.15000 2014-07-05 08:31:00 | 3897.93000 | 3898.36000 | 3897.02000 | 3897.02000 | 13.8560 | 54008.2800 | 3897.82999 2014-07-05 08:32:00 | 3897.18000 | 3897.18000 | 3892.20000 | 3893.18000 | 4.8190 | 18768.3300 | 3894.65000 2014-07-05 08:33:00 | 3892.22000 | 3892.22000 | 3890.70000 | 3891.00000 | 31.7300 | 123488.6700 | 3891.86000 2014-07-05 08:34:00 | 3890.98000 | 3890.98000 | 3890.00000 | 3890.00000 | 40.6420 | 158107.6200 | 3890.25002 2014-07-05 08:35:00 | 3890.03000 | 3890.05000 | 3890.00000 | 3890.05000 | 5.1980 | 20220.4400 | 3890.04000 2014-07-05 08:36:00 | 3890.05000 | 3890.30000 | 3890.04000 | 3890.30000 | 43.4340 | 168969.5800 | 3890.26004 2014-07-05 08:37:00 | 3890.02000 | 3890.30000 | 3889.05000 | 3889.21000 | 16.0480 | 62424.0800 | 3889.83999 2014-07-05 08:38:00 | 3889.97000 | 3892.39000 | 3887.52000 | 3892.39000 | 124.1850 | 482945.5200 | 3888.91984 2014-07-05 08:39:00 | 3893.48000 | 3894.99000 | 3890.00000 | 3893.23000 | 51.7400 | 201416.1600 | 3892.85000 2014-07-05 08:40:00 | 3893.22000 | 3893.28000 | 3891.30000 | 3891.64000 | 39.0330 | 151901.8200 | 3891.63003 2014-07-05 08:41:00 | 3891.64000 | 3892.40000 | 3890.99000 | 3891.91000 | 24.7150 | 96180.1900 | 3891.56997 2014-07-05 08:42:00 | 3891.75000 | 3891.75000 | 3889.55000 | 3889.55000 | 4.6500 | 18089.9300 | 3890.31000 2014-07-05 08:43:00 | 3889.55000 | 3891.02000 | 3887.42000 | 3887.42000 | 46.3020 | 180093.1100 | 3889.53002 2014-07-05 08:44:00 | 3887.75000 | 3888.38000 | 3886.20000 | 3887.17000 | 63.3591 | 246295.7400 | 3887.29998 2014-07-05 08:45:00 | 3887.11000 | 3888.08000 | 3886.33000 | 3887.50000 | 6.4340 | 25009.6700 | 3887.11001 2014-07-05 08:46:00 | 3887.40000 | 3889.00000 | 3887.40000 | 3888.59000 | 4.8000 | 18661.0200 | 3887.71000 2014-07-05 08:47:00 | 3889.00000 | 3889.43000 | 3888.21000 | 3888.96000 | 8.5490 | 33248.4500 | 3889.16000 2014-07-05 08:48:00 | 3888.94000 | 3890.66000 | 3888.46000 | 3889.52000 | 68.9219 | 268081.5200 | 3889.64003 2014-07-05 08:49:00 | 3889.55000 | 3891.74000 | 3889.51000 | 3890.90000 | 19.4560 | 75692.5200 | 3890.44998 2014-07-05 08:50:00 | 3890.89000 | 3892.00000 | 3890.89000 | 3891.23000 | 22.1150 | 86062.8300 | 3891.59997 2014-07-05 08:51:00 | 3891.99000 | 3892.14000 | 3891.81000 | 3892.04000 | 3.5100 | 13661.0500 | 3892.04000 2014-07-05 08:52:00 | 3892.22000 | 3893.00000 | 3892.22000 | 3892.22000 | 9.5190 | 37056.5800 | 3892.91000 2014-07-05 08:53:00 | 3892.41000 | 3892.99000 | 3891.88000 | 3892.64000 | 24.5200 | 95445.2300 | 3892.55000 2014-07-05 08:54:00 | 3892.84000 | 3894.33000 | 3892.55000 | 3893.99000 | 16.1740 | 62975.8500 | 3893.65002 2014-07-05 08:55:00 | 3893.99000 | 3894.68000 | 3893.95000 | 3893.98000 | 18.8170 | 73273.3100 | 3893.99999 2014-07-05 08:56:00 | 3893.98000 | 3894.90000 | 3893.98000 | 3894.79000 | 12.1570 | 47343.8900 | 3894.36999 2014-07-05 08:57:00 | 3894.79000 | 3894.79000 | 3886.96000 | 3887.28000 | 39.3220 | 153059.1900 | 3892.46002 2014-07-05 08:58:00 | 3887.29000 | 3890.65000 | 3883.00000 | 3886.99000 | 83.0400 | 322850.5800 | 3887.89000 2014-07-05 08:59:00 | 3887.97000 | 3887.97000 | 3885.88000 | 3887.02000 | 13.7280 | 53353.9500 | 3886.50999 2014-07-05 09:00:00 | 3886.53000 | 3888.44000 | 3886.29000 | 3888.10000 | 17.4550 | 67855.6600 | 3887.46002 2014-07-05 09:01:00 | 3888.50000 | 3892.85000 | 3888.49000 | 3891.28000 | 85.4250 | 332390.4300 | 3891.01989 2014-07-05 09:02:00 | 3891.31000 | 3891.31000 | 3890.54000 | 3890.99000 | 3.4030 | 13241.2000 | 3891.04000 2014-07-05 09:03:00 | 3890.99000 | 3890.99000 | 3888.82000 | 3888.82000 | 9.6550 | 37559.3500 | 3890.14001 2014-07-05 09:04:00 | 3888.82000 | 3889.98000 | 3887.17000 | 3889.77000 | 38.9030 | 151279.5800 | 3888.64003 2014-07-05 09:05:00 | 3889.77000 | 3890.30000 | 3888.96000 | 3889.39000 | 6.8700 | 26720.0900 | 3889.39000 2014-07-05 09:06:00 | 3890.12000 | 3890.38000 | 3889.70000 | 3890.38000 | 8.8690 | 34500.5300 | 3890.01000 2014-07-05 09:07:00 | 3889.78000 | 3892.00000 | 3889.78000 | 3891.88000 | 29.5130 | 114834.8700 | 3890.99002 2014-07-05 09:08:00 | 3891.93000 | 3895.00000 | 3891.47000 | 3894.16000 | 13.0230 | 50698.2800 | 3892.98001 2014-07-05 09:09:00 | 3894.07000 | 3894.43000 | 3892.69000 | 3893.45000 | 65.6770 | 255717.1700 | 3893.55995 2014-07-05 09:10:00 | 3895.18000 | 3897.14000 | 3894.08000 | 3894.91000 | 15.1780 | 59137.7800 | 3896.27999 2014-07-05 09:11:00 | 3894.94000 | 3896.09000 | 3892.69000 | 3892.74000 | 79.0429 | 307856.4200 | 3894.80006 2014-07-05 09:12:00 | 3892.74000 | 3892.74000 | 3890.38000 | 3891.06000 | 15.6660 | 60967.2300 | 3891.68998 2014-07-05 09:13:00 | 3890.99000 | 3891.97000 | 3890.38000 | 3890.99000 | 10.7200 | 41714.6800 | 3891.29000 2014-07-05 09:14:00 | 3890.48000 | 3891.70000 | 3890.48000 | 3891.62000 | 14.8550 | 57801.2800 | 3891.02998 2014-07-05 09:15:00 | 3891.46000 | 3891.63000 | 3891.02000 | 3891.53000 | 5.4330 | 21141.3700 | 3891.29000 2014-07-05 09:16:00 | 3891.82000 | 3891.82000 | 3891.33000 | 3891.77000 | 0.8820 | 3432.5100 | 3891.74000 2014-07-05 09:17:00 | 3891.56000 | 3892.03000 | 3891.54000 | 3892.03000 | 4.0250 | 15664.5300 | 3891.80999 2014-07-05 09:18:00 | 3892.00000 | 3892.00000 | 3891.60000 | 3891.61000 | 0.1900 | 739.4300 | 3891.74000 2014-07-05 09:19:00 | 3891.61000 | 3893.00000 | 3891.61000 | 3892.90000 | 5.5010 | 21413.0500 | 3892.57000 2014-07-05 09:20:00 | 3892.15000 | 3892.94000 | 3892.15000 | 3892.94000 | 0.5810 | 2261.6300 | 3892.64000 2014-07-05 09:21:00 | 3892.98000 | 3895.06000 | 3892.98000 | 3894.84000 | 20.4660 | 79685.5100 | 3893.55998 2014-07-05 09:22:00 | 3894.92000 | 3896.86000 | 3894.92000 | 3895.50000 | 19.8090 | 77170.2100 | 3895.71000 2014-07-05 09:23:00 | 3895.61000 | 3900.01000 | 3895.61000 | 3900.01000 | 105.8111 | 412520.3000 | 3898.65003 2014-07-05 09:24:00 | 3900.15000 | 3900.89000 | 3897.98000 | 3898.76000 | 31.7780 | 123908.9900 | 3899.20998 2014-07-05 09:25:00 | 3898.76000 | 3898.76000 | 3897.69000 | 3897.82000 | 19.1800 | 74765.2000 | 3898.08000 2014-07-05 09:26:00 | 3897.96000 | 3897.96000 | 3897.50000 | 3897.50000 | 25.0800 | 97752.1700 | 3897.61000 2014-07-05 09:27:00 | 3897.51000 | 3897.94000 | 3897.50000 | 3897.75000 | 7.9260 | 30893.7900 | 3897.77999 2014-07-05 09:28:00 | 3897.92000 | 3897.94000 | 3897.00000 | 3897.75000 | 22.8170 | 88933.6500 | 3897.68998 2014-07-05 09:29:00 | 3897.65000 | 3897.75000 | 3897.54000 | 3897.65000 | 11.1230 | 43354.5600 | 3897.74001 2014-07-05 09:30:00 | 3897.45000 | 3897.75000 | 3897.45000 | 3897.75000 | 3.3210 | 12944.1600 | 3897.67000 2014-07-05 09:31:00 | 3897.65000 | 3897.75000 | 3897.56000 | 3897.56000 | 16.5190 | 64384.4900 | 3897.60000 2014-07-05 09:32:00 | 3897.75000 | 3897.75000 | 3896.33000 | 3897.70000 | 5.0960 | 19862.1200 | 3897.58999 2014-07-05 09:33:00 | 3897.73000 | 3897.75000 | 3896.53000 | 3896.53000 | 20.5180 | 79970.7400 | 3897.58999 2014-07-05 09:34:00 | 3896.23000 | 3896.23000 | 3895.51000 | 3895.83000 | 13.7190 | 53449.5100 | 3896.02000 2014-07-05 09:35:00 | 3895.77000 | 3895.77000 | 3894.78000 | 3895.36000 | 5.6870 | 22152.7500 | 3895.33000 2014-07-05 09:36:00 | 3894.91000 | 3894.91000 | 3890.30000 | 3892.61000 | 46.0270 | 179189.8200 | 3893.14996 2014-07-05 09:37:00 | 3892.68000 | 3892.98000 | 3891.92000 | 3892.40000 | 24.6240 | 95851.9400 | 3892.62003 2014-07-05 09:38:00 | 3892.38000 | 3893.67000 | 3892.10000 | 3893.06000 | 48.0860 | 187178.6800 | 3892.57995 2014-07-05 09:39:00 | 3893.06000 | 3893.54000 | 3890.00000 | 3890.30000 | 92.3251 | 359260.8400 | 3891.25988 2014-07-05 09:40:00 | 3890.33000 | 3890.33000 | 3888.56000 | 3888.56000 | 5.9520 | 23149.1800 | 3889.31000 2014-07-05 09:41:00 | 3888.56000 | 3893.06000 | 3887.15000 | 3889.17000 | 107.2250 | 417092.5500 | 3889.87986 2014-07-05 09:42:00 | 3889.18000 | 3892.48000 | 3889.15000 | 3892.47000 | 27.2700 | 106087.7900 | 3890.27000 2014-07-05 09:43:00 | 3892.43000 | 3898.22000 | 3892.43000 | 3897.56000 | 26.1460 | 101845.0400 | 3895.23997 2014-07-05 09:44:00 | 3897.56000 | 3898.43000 | 3893.02000 | 3893.02000 | 20.9820 | 81746.9300 | 3896.05001 2014-07-05 09:45:00 | 3893.09000 | 3893.09000 | 3890.00000 | 3890.01000 | 31.8730 | 124030.3200 | 3891.39002 2014-07-05 09:46:00 | 3890.09000 | 3894.36000 | 3890.00000 | 3893.97000 | 36.0410 | 140290.6000 | 3892.53001 2014-07-05 09:47:00 | 3893.38000 | 3894.31000 | 3891.94000 | 3892.72000 | 48.1651 | 187523.4000 | 3893.34994 2014-07-05 09:48:00 | 3892.72000 | 3896.00000 | 3892.62000 | 3894.50000 | 34.4530 | 134175.9000 | 3894.46003 2014-07-05 09:49:00 | 3894.50000 | 3895.84000 | 3894.07000 | 3894.89000 | 10.6910 | 41642.2500 | 3895.08000 2014-07-05 09:50:00 | 3894.89000 | 3896.00000 | 3894.82000 | 3895.99000 | 67.7331 | 263879.9100 | 3895.88005 2014-07-05 09:51:00 | 3895.97000 | 3896.97000 | 3895.30000 | 3895.65000 | 33.8970 | 132061.4100 | 3895.95997 2014-07-05 09:52:00 | 3896.97000 | 3903.34000 | 3895.98000 | 3901.99000 | 71.1299 | 277415.3400 | 3900.12000 2014-07-05 09:53:00 | 3902.09000 | 3903.30000 | 3900.76000 | 3903.18000 | 49.8840 | 194652.4600 | 3902.10005 2014-07-05 09:54:00 | 3903.18000 | 3905.09000 | 3903.18000 | 3903.60000 | 35.2810 | 137737.2500 | 3904.01001 2014-07-05 09:55:00 | 3903.60000 | 3905.00000 | 3903.32000 | 3904.05000 | 78.8791 | 307958.1900 | 3904.17998 2014-07-05 09:56:00 | 3904.07000 | 3907.00000 | 3904.05000 | 3905.25000 | 53.7790 | 210049.4500 | 3905.78999 2014-07-05 09:57:00 | 3905.79000 | 3906.61000 | 3905.02000 | 3905.83000 | 22.3520 | 87298.3000 | 3905.61001 2014-07-05 09:58:00 | 3905.50000 | 3905.61000 | 3903.08000 | 3903.62000 | 73.7861 | 288116.0900 | 3904.74993 2014-07-05 09:59:00 | 3904.55000 | 3904.55000 | 3902.06000 | 3902.99000 | 34.8850 | 136169.8100 | 3903.38996 2014-07-05 10:00:00 | 3902.98000 | 3904.77000 | 3902.41000 | 3903.87000 | 16.7480 | 65376.5100 | 3903.53999 2014-07-05 10:01:00 | 3903.71000 | 3904.80000 | 3900.56000 | 3900.70000 | 81.9770 | 319871.1000 | 3901.95994 2014-07-05 10:02:00 | 3900.70000 | 3903.23000 | 3880.00000 | 3894.69000 | 123.2469 | 480127.8700 | 3895.65990 2014-07-05 10:03:00 | 3895.45000 | 3897.22000 | 3890.00000 | 3891.91000 | 96.2249 | 374795.0300 | 3894.98987 2014-07-05 10:04:00 | 3892.61000 | 3893.37000 | 3888.58000 | 3892.99000 | 94.1650 | 366422.3400 | 3891.27988 2014-07-05 10:05:00 | 3893.95000 | 3897.70000 | 3893.77000 | 3897.44000 | 34.6430 | 134959.7700 | 3895.73003 2014-07-05 10:06:00 | 3897.54000 | 3897.54000 | 3895.65000 | 3895.67000 | 13.8650 | 54021.6300 | 3896.25998 2014-07-05 10:07:00 | 3895.67000 | 3895.67000 | 3892.91000 | 3893.96000 | 39.1610 | 152516.6100 | 3894.60001 2014-07-05 10:08:00 | 3894.38000 | 3894.96000 | 3890.00000 | 3891.72000 | 39.7480 | 154693.9400 | 3891.86998 2014-07-05 10:09:00 | 3891.59000 | 3892.90000 | 3890.00000 | 3892.90000 | 17.0590 | 66379.4400 | 3891.17000 2014-07-05 10:10:00 | 3892.90000 | 3894.98000 | 3892.01000 | 3894.16000 | 28.3140 | 110238.0800 | 3893.41003 2014-07-05 10:11:00 | 3894.26000 | 3894.98000 | 3892.64000 | 3893.58000 | 29.4590 | 114692.1400 | 3893.27999 2014-07-05 10:12:00 | 3893.55000 | 3895.05000 | 3892.56000 | 3894.27000 | 42.5590 | 165726.2700 | 3894.03999 2014-07-05 10:13:00 | 3894.17000 | 3894.17000 | 3893.49000 | 3893.79000 | 8.0870 | 31488.1400 | 3893.66999 2014-07-05 10:14:00 | 3894.42000 | 3896.00000 | 3893.58000 | 3894.46000 | 13.3220 | 51885.1700 | 3894.70001 2014-07-05 10:15:00 | 3894.50000 | 3896.96000 | 3893.23000 | 3895.55000 | 36.3370 | 141556.2900 | 3895.64997 2014-07-05 10:16:00 | 3894.82000 | 3898.00000 | 3894.77000 | 3897.86000 | 43.6580 | 170130.4400 | 3896.88998 2014-07-05 10:17:00 | 3897.86000 | 3898.58000 | 3897.34000 | 3897.86000 | 31.2290 | 121728.4000 | 3897.92999 2014-07-05 10:18:00 | 3898.04000 | 3899.92000 | 3897.86000 | 3898.33000 | 29.5110 | 115039.2800 | 3898.18001 2014-07-05 10:19:00 | 3898.28000 | 3903.58000 | 3898.28000 | 3902.72000 | 72.0560 | 281078.2500 | 3900.82993 2014-07-05 10:20:00 | 3903.00000 | 3905.00000 | 3902.76000 | 3904.48000 | 63.1140 | 246385.0500 | 3903.81006 2014-07-05 10:21:00 | 3904.48000 | 3905.00000 | 3904.48000 | 3904.80000 | 25.1620 | 98251.8500 | 3904.77001 2014-07-05 10:22:00 | 3904.80000 | 3905.00000 | 3890.01000 | 3900.19000 | 151.4439 | 590470.5100 | 3898.94015 2014-07-05 10:23:00 | 3900.19000 | 3902.10000 | 3897.42000 | 3898.10000 | 79.3009 | 309249.7300 | 3899.70002 2014-07-05 10:24:00 | 3898.01000 | 3898.04000 | 3890.00000 | 3897.76000 | 56.6469 | 220574.6600 | 3893.84996 2014-07-05 10:25:00 | 3897.47000 | 3899.00000 | 3892.13000 | 3895.71000 | 35.6880 | 139023.0500 | 3895.50998 2014-07-05 10:26:00 | 3896.02000 | 3897.09000 | 3892.40000 | 3893.43000 | 27.3470 | 106504.7800 | 3894.56998 2014-07-05 10:27:00 | 3894.43000 | 3897.20000 | 3894.25000 | 3896.97000 | 82.6659 | 322053.1300 | 3895.83991 2014-07-05 10:28:00 | 3896.93000 | 3898.94000 | 3896.71000 | 3897.91000 | 47.1799 | 183881.4800 | 3897.45000 2014-07-05 10:29:00 | 3898.08000 | 3900.00000 | 3894.02000 | 3899.93000 | 93.0121 | 362455.1400 | 3896.86005 2014-07-05 10:30:00 | 3898.10000 | 3899.24000 | 3894.14000 | 3896.57000 | 25.3240 | 98675.6400 | 3896.53003 2014-07-05 10:31:00 | 3896.57000 | 3900.03000 | 3896.55000 | 3900.03000 | 48.4711 | 188989.6100 | 3899.02001 2014-07-05 10:32:00 | 3901.94000 | 3902.02000 | 3897.96000 | 3897.98000 | 54.2600 | 211670.3200 | 3901.04000 2014-07-05 10:33:00 | 3898.28000 | 3898.28000 | 3896.97000 | 3896.97000 | 3.8940 | 15176.6000 | 3897.43000 2014-07-05 10:34:00 | 3897.45000 | 3898.27000 | 3896.55000 | 3896.76000 | 22.3300 | 87019.0100 | 3896.96000 2014-07-05 10:35:00 | 3896.76000 | 3896.86000 | 3896.68000 | 3896.69000 | 6.3760 | 24845.6400 | 3896.73999 2014-07-05 10:36:00 | 3896.69000 | 3896.90000 | 3896.60000 | 3896.74000 | 16.8040 | 65480.2500 | 3896.71002 2014-07-05 10:37:00 | 3896.80000 | 3898.01000 | 3896.80000 | 3896.92000 | 3.7820 | 14738.8600 | 3897.11000 2014-07-05 10:38:00 | 3896.97000 | 3899.00000 | 3896.70000 | 3899.00000 | 20.9680 | 81719.5100 | 3897.33999 2014-07-05 10:39:00 | 3899.22000 | 3899.22000 | 3897.19000 | 3898.32000 | 20.1980 | 78737.3100 | 3898.26999 2014-07-05 10:40:00 | 3898.32000 | 3900.00000 | 3896.70000 | 3896.70000 | 40.2810 | 157042.2900 | 3898.67001 2014-07-05 10:41:00 | 3897.00000 | 3897.92000 | 3895.80000 | 3896.88000 | 30.3290 | 118183.4000 | 3896.70999 2014-07-05 10:42:00 | 3897.00000 | 3897.55000 | 3896.55000 | 3897.55000 | 2.4830 | 9677.0100 | 3897.31000 2014-07-05 10:43:00 | 3897.55000 | 3898.94000 | 3896.10000 | 3897.52000 | 30.5850 | 119182.4800 | 3896.75996 2014-07-05 10:44:00 | 3897.53000 | 3898.83000 | 3896.11000 | 3896.23000 | 7.1850 | 27998.1800 | 3896.74999 2014-07-05 10:45:00 | 3896.21000 | 3896.21000 | 3894.74000 | 3895.27000 | 63.5620 | 247593.2400 | 3895.30003 2014-07-05 10:46:00 | 3895.85000 | 3895.85000 | 3894.01000 | 3895.30000 | 45.2651 | 176316.4300 | 3895.19994 2014-07-05 10:47:00 | 3895.01000 | 3896.38000 | 3894.38000 | 3896.38000 | 10.0600 | 39183.9700 | 3895.03000 2014-07-05 10:48:00 | 3895.50000 | 3896.38000 | 3892.31000 | 3893.85000 | 22.7650 | 88661.8700 | 3894.65997 2014-07-05 10:49:00 | 3893.33000 | 3893.94000 | 3892.13000 | 3893.10000 | 31.2970 | 121851.4100 | 3893.38998 2014-07-05 10:50:00 | 3893.50000 | 3896.45000 | 3892.81000 | 3894.02000 | 25.4940 | 99281.2300 | 3894.30003 2014-07-05 10:51:00 | 3894.42000 | 3896.84000 | 3892.30000 | 3893.57000 | 48.6070 | 189280.0200 | 3894.08996 2014-07-05 10:52:00 | 3893.08000 | 3900.00000 | 3890.00000 | 3893.40000 | 96.1270 | 374218.5000 | 3892.95993 2014-07-05 10:53:00 | 3894.63000 | 3896.00000 | 3888.00000 | 3895.96000 | 89.6961 | 349140.9800 | 3892.48991 2014-07-05 10:54:00 | 3895.93000 | 3895.96000 | 3892.00000 | 3894.15000 | 41.4060 | 161277.0800 | 3895.01996 2014-07-05 10:55:00 | 3894.52000 | 3896.00000 | 3894.22000 | 3895.80000 | 19.7840 | 77071.9700 | 3895.67002 2014-07-05 10:56:00 | 3895.82000 | 3898.00000 | 3894.71000 | 3898.00000 | 19.2920 | 75170.2600 | 3896.45001 2014-07-05 10:57:00 | 3898.00000 | 3898.00000 | 3897.82000 | 3897.98000 | 6.3980 | 24939.3300 | 3897.99000 2014-07-05 10:58:00 | 3898.00000 | 3898.00000 | 3894.39000 | 3895.03000 | 34.6630 | 135046.8200 | 3895.99003 2014-07-05 10:59:00 | 3895.65000 | 3896.64000 | 3894.41000 | 3895.62000 | 46.5040 | 181161.7800 | 3895.62005 2014-07-05 11:00:00 | 3895.61000 | 3896.64000 | 3894.72000 | 3896.64000 | 29.5390 | 115065.7200 | 3895.37999 2014-07-05 11:01:00 | 3895.52000 | 3895.93000 | 3894.22000 | 3894.58000 | 15.3850 | 59924.5800 | 3894.99998 2014-07-05 11:02:00 | 3895.31000 | 3895.73000 | 3895.31000 | 3895.54000 | 0.6930 | 2699.5800 | 3895.50000 2014-07-05 11:03:00 | 3895.24000 | 3905.00000 | 3894.71000 | 3896.80000 | 77.1559 | 300800.8900 | 3898.60992 2014-07-05 11:04:00 | 3897.46000 | 3900.78000 | 3897.14000 | 3898.31000 | 23.8040 | 92805.9300 | 3898.75002 2014-07-05 11:05:00 | 3898.90000 | 3903.02000 | 3898.03000 | 3902.05000 | 75.2120 | 293409.4600 | 3901.10004 2014-07-05 11:06:00 | 3902.05000 | 3903.32000 | 3897.96000 | 3900.81000 | 108.2349 | 422209.3600 | 3900.85986 2014-07-05 11:07:00 | 3900.80000 | 3904.99000 | 3899.99000 | 3901.01000 | 65.4290 | 255324.2200 | 3902.30998 2014-07-05 11:08:00 | 3901.01000 | 3903.90000 | 3901.00000 | 3903.90000 | 42.0200 | 163987.7500 | 3902.61000 2014-07-05 11:09:00 | 3903.98000 | 3904.92000 | 3901.02000 | 3901.60000 | 48.0670 | 187589.7300 | 3902.66996 2014-07-05 11:10:00 | 3903.54000 | 3904.41000 | 3903.01000 | 3903.97000 | 63.0480 | 246111.1200 | 3903.54997 2014-07-05 11:11:00 | 3903.96000 | 3904.90000 | 3903.95000 | 3903.95000 | 22.4650 | 87706.8000 | 3904.14997 2014-07-05 11:12:00 | 3903.95000 | 3903.95000 | 3902.66000 | 3902.66000 | 9.8190 | 38330.1200 | 3903.67000 2014-07-05 11:13:00 | 3902.86000 | 3903.96000 | 3902.06000 | 3903.51000 | 18.4070 | 71850.0300 | 3903.40999 2014-07-05 11:14:00 | 3903.53000 | 3903.98000 | 3903.50000 | 3903.98000 | 14.6430 | 57160.8000 | 3903.63001 2014-07-05 11:15:00 | 3903.98000 | 3907.91000 | 3903.78000 | 3907.46000 | 78.6070 | 306966.5000 | 3905.07994 2014-07-05 11:16:00 | 3906.45000 | 3910.84000 | 3906.26000 | 3909.82000 | 106.1821 | 415017.9200 | 3908.55006 2014-07-05 11:17:00 | 3909.89000 | 3913.00000 | 3908.13000 | 3912.12000 | 66.1361 | 258604.5300 | 3910.18993 2014-07-05 11:18:00 | 3912.14000 | 3917.88000 | 3912.14000 | 3915.67000 | 71.8850 | 281466.2500 | 3915.50991 2014-07-05 11:19:00 | 3915.67000 | 3918.00000 | 3914.09000 | 3916.09000 | 49.7820 | 194979.2300 | 3916.66003 2014-07-05 11:20:00 | 3916.09000 | 3922.00000 | 3914.96000 | 3918.04000 | 161.4730 | 632730.2400 | 3918.49012 2014-07-05 11:21:00 | 3918.04000 | 3925.01000 | 3918.04000 | 3921.39000 | 231.9128 | 909297.6000 | 3920.86016 2014-07-05 11:22:00 | 3921.54000 | 3921.54000 | 3917.00000 | 3917.00000 | 119.3841 | 467879.4200 | 3919.11012 2014-07-05 11:23:00 | 3917.88000 | 3920.00000 | 3917.88000 | 3919.87000 | 100.2509 | 392927.3900 | 3919.44002 2014-07-05 11:24:00 | 3918.86000 | 3918.90000 | 3915.80000 | 3917.66000 | 40.9550 | 160424.4400 | 3917.08995 2014-07-05 11:25:00 | 3917.71000 | 3919.04000 | 3917.00000 | 3917.00000 | 29.1270 | 114108.6300 | 3917.61998 2014-07-05 11:26:00 | 3917.81000 | 3920.00000 | 3917.02000 | 3919.95000 | 32.5070 | 127380.3600 | 3918.54998 2014-07-05 11:27:00 | 3919.03000 | 3920.96000 | 3919.02000 | 3920.96000 | 28.8040 | 112917.1300 | 3920.19003 2014-07-05 11:28:00 | 3920.02000 | 3922.00000 | 3917.98000 | 3921.39000 | 73.1690 | 286851.5600 | 3920.39998 2014-07-05 11:29:00 | 3921.41000 | 3921.41000 | 3919.02000 | 3919.97000 | 32.6890 | 128164.0500 | 3920.70999 2014-07-05 11:30:00 | 3919.54000 | 3925.00000 | 3918.00000 | 3920.21000 | 69.4649 | 272359.4900 | 3920.81991 2014-07-05 11:31:00 | 3920.32000 | 3924.02000 | 3918.02000 | 3920.02000 | 71.8679 | 281733.0700 | 3920.14996 2014-07-05 11:32:00 | 3920.02000 | 3920.92000 | 3918.00000 | 3919.21000 | 65.1031 | 255192.2800 | 3919.82005 2014-07-05 11:33:00 | 3919.21000 | 3919.23000 | 3916.10000 | 3918.15000 | 66.2309 | 259437.8900 | 3917.17002 2014-07-05 11:34:00 | 3918.07000 | 3919.67000 | 3915.86000 | 3919.64000 | 29.1920 | 114363.1000 | 3917.62001 2014-07-05 11:35:00 | 3919.39000 | 3920.00000 | 3917.96000 | 3919.41000 | 49.3510 | 193410.3700 | 3919.08001 2014-07-05 11:36:00 | 3918.46000 | 3918.46000 | 3917.04000 | 3917.32000 | 22.5360 | 88280.1100 | 3917.28998 2014-07-05 11:37:00 | 3917.32000 | 3918.44000 | 3912.13000 | 3912.16000 | 51.5381 | 201781.8000 | 3915.19997 2014-07-05 11:38:00 | 3912.16000 | 3913.47000 | 3911.92000 | 3913.47000 | 117.0631 | 458028.2300 | 3912.66009 2014-07-05 11:39:00 | 3913.47000 | 3917.76000 | 3913.47000 | 3916.00000 | 37.1170 | 145323.2600 | 3915.26997 2014-07-05 11:40:00 | 3916.00000 | 3917.00000 | 3915.04000 | 3916.58000 | 20.5430 | 80438.9300 | 3915.64002 2014-07-05 11:41:00 | 3915.69000 | 3919.88000 | 3915.69000 | 3918.03000 | 42.5410 | 166653.4200 | 3917.48001 2014-07-05 11:42:00 | 3918.03000 | 3920.00000 | 3918.00000 | 3919.18000 | 32.5050 | 127385.2700 | 3918.93996 2014-07-05 11:43:00 | 3919.18000 | 3920.32000 | 3918.00000 | 3920.32000 | 54.3220 | 212890.7300 | 3919.05003 2014-07-05 11:44:00 | 3920.34000 | 3921.36000 | 3919.56000 | 3919.59000 | 11.4110 | 44734.3200 | 3920.28000 2014-07-05 11:45:00 | 3919.64000 | 3920.35000 | 3918.03000 | 3919.03000 | 56.5620 | 221676.6300 | 3919.18003 2014-07-05 11:46:00 | 3919.39000 | 3920.10000 | 3918.86000 | 3919.28000 | 26.1530 | 102513.6300 | 3919.77002 2014-07-05 11:47:00 | 3919.28000 | 3919.98000 | 3918.61000 | 3919.06000 | 8.4710 | 33199.2000 | 3919.16000 2014-07-05 11:48:00 | 3919.08000 | 3919.89000 | 3918.86000 | 3919.86000 | 15.0720 | 59079.0400 | 3919.79001 2014-07-05 11:49:00 | 3919.22000 | 3920.12000 | 3918.62000 | 3918.83000 | 20.9690 | 82188.8800 | 3919.53999 2014-07-05 11:50:00 | 3918.96000 | 3918.98000 | 3918.02000 | 3918.48000 | 41.3780 | 162145.2200 | 3918.62998 2014-07-05 11:51:00 | 3918.16000 | 3922.00000 | 3917.00000 | 3918.39000 | 92.2991 | 361739.5500 | 3919.20998 2014-07-05 11:52:00 | 3918.38000 | 3921.47000 | 3916.60000 | 3920.00000 | 58.0240 | 227398.4100 | 3919.04006 2014-07-05 11:53:00 | 3919.90000 | 3919.98000 | 3916.77000 | 3917.25000 | 37.2070 | 145796.9900 | 3918.53997 2014-07-05 11:54:00 | 3917.02000 | 3917.76000 | 3916.60000 | 3916.60000 | 8.2630 | 32366.6000 | 3917.05001 2014-07-05 11:55:00 | 3916.60000 | 3918.00000 | 3915.53000 | 3916.43000 | 39.0710 | 153006.8500 | 3916.12001 2014-07-05 11:56:00 | 3916.43000 | 3916.67000 | 3915.50000 | 3915.50000 | 34.4040 | 134731.4300 | 3916.16003 2014-07-05 11:57:00 | 3915.29000 | 3917.80000 | 3914.90000 | 3916.97000 | 60.2380 | 235888.5600 | 3915.93997 2014-07-05 11:58:00 | 3917.58000 | 3917.68000 | 3916.00000 | 3916.48000 | 9.6120 | 37648.2100 | 3916.79000 2014-07-05 11:59:00 | 3916.59000 | 3917.04000 | 3916.49000 | 3917.04000 | 5.0880 | 19929.3800 | 3916.94000 2014-07-05 12:00:00 | 3917.04000 | 3917.04000 | 3915.38000 | 3915.48000 | 20.0740 | 78613.2400 | 3916.17002 2014-07-05 12:01:00 | 3915.98000 | 3917.50000 | 3915.01000 | 3915.75000 | 52.7160 | 206448.6600 | 3916.23995 2014-07-05 12:02:00 | 3915.37000 | 3917.00000 | 3914.10000 | 3916.17000 | 38.5960 | 151111.6600 | 3915.21996 2014-07-05 12:03:00 | 3916.18000 | 3917.46000 | 3915.95000 | 3916.99000 | 6.0190 | 23571.9800 | 3916.26000 2014-07-05 12:04:00 | 3916.99000 | 3917.69000 | 3915.83000 | 3916.97000 | 89.1540 | 349189.4900 | 3916.70009 2014-07-05 12:05:00 | 3917.49000 | 3918.03000 | 3914.02000 | 3915.00000 | 68.9570 | 270090.9600 | 3916.79995 2014-07-05 12:06:00 | 3915.00000 | 3917.01000 | 3911.01000 | 3914.95000 | 76.8970 | 301055.7800 | 3915.04994 2014-07-05 12:07:00 | 3914.87000 | 3914.87000 | 3909.01000 | 3909.73000 | 86.2810 | 337490.8300 | 3911.53002 2014-07-05 12:08:00 | 3909.72000 | 3909.92000 | 3907.13000 | 3908.61000 | 57.8989 | 226293.3200 | 3908.41998 2014-07-05 12:09:00 | 3908.77000 | 3909.71000 | 3908.60000 | 3908.95000 | 31.1850 | 121906.8600 | 3909.14996 2014-07-05 12:10:00 | 3908.79000 | 3911.15000 | 3908.77000 | 3911.02000 | 30.6430 | 119800.1500 | 3909.54002 2014-07-05 12:11:00 | 3911.02000 | 3911.46000 | 3909.76000 | 3910.08000 | 49.1630 | 192239.1500 | 3910.24004 2014-07-05 12:12:00 | 3909.86000 | 3910.17000 | 3908.77000 | 3908.81000 | 50.7360 | 198339.3300 | 3909.23995 2014-07-05 12:13:00 | 3908.81000 | 3910.00000 | 3908.58000 | 3909.01000 | 42.6270 | 166630.1200 | 3909.02997 2014-07-05 12:14:00 | 3909.01000 | 3912.10000 | 3908.91000 | 3909.91000 | 26.2900 | 102793.1000 | 3909.97000 2014-07-05 12:15:00 | 3909.91000 | 3910.70000 | 3909.58000 | 3910.22000 | 28.7980 | 112592.2700 | 3909.72999 2014-07-05 12:16:00 | 3910.20000 | 3911.68000 | 3910.02000 | 3910.80000 | 14.9280 | 58375.5500 | 3910.46999 2014-07-05 12:17:00 | 3910.80000 | 3910.80000 | 3910.02000 | 3910.04000 | 13.1230 | 51313.1300 | 3910.17001 2014-07-05 12:18:00 | 3910.04000 | 3910.86000 | 3910.00000 | 3910.00000 | 36.8970 | 144269.3100 | 3910.05997 2014-07-05 12:19:00 | 3909.32000 | 3909.98000 | 3908.58000 | 3908.58000 | 20.0850 | 78517.4200 | 3909.25997 2014-07-05 12:20:00 | 3908.58000 | 3908.58000 | 3908.28000 | 3908.56000 | 9.0820 | 35496.3400 | 3908.43000 2014-07-05 12:21:00 | 3908.56000 | 3909.10000 | 3907.34000 | 3909.10000 | 26.3860 | 103130.1700 | 3908.51997 2014-07-05 12:22:00 | 3909.10000 | 3909.98000 | 3909.10000 | 3909.97000 | 23.8370 | 93187.4000 | 3909.35998 2014-07-05 12:23:00 | 3909.41000 | 3910.00000 | 3909.29000 | 3910.00000 | 24.8060 | 96983.5500 | 3909.67997 2014-07-05 12:24:00 | 3910.00000 | 3911.95000 | 3909.98000 | 3910.13000 | 5.9140 | 23127.0100 | 3910.55001 2014-07-05 12:25:00 | 3910.64000 | 3911.04000 | 3910.64000 | 3910.66000 | 3.3690 | 13175.3500 | 3910.76000 2014-07-05 12:26:00 | 3911.13000 | 3914.24000 | 3911.00000 | 3913.35000 | 25.5350 | 99903.2200 | 3912.39997 2014-07-05 12:27:00 | 3913.81000 | 3914.00000 | 3912.41000 | 3913.09000 | 18.3600 | 71851.5400 | 3913.48000 2014-07-05 12:28:00 | 3913.09000 | 3913.09000 | 3911.24000 | 3912.20000 | 30.7590 | 120326.6100 | 3911.91999 2014-07-05 12:29:00 | 3911.34000 | 3912.19000 | 3911.34000 | 3911.97000 | 3.7240 | 14566.5800 | 3911.54000 2014-07-05 12:30:00 | 3911.97000 | 3913.93000 | 3911.97000 | 3913.31000 | 14.0380 | 54929.5000 | 3912.91999 2014-07-05 12:31:00 | 3913.81000 | 3916.42000 | 3913.31000 | 3915.06000 | 18.6980 | 73211.6100 | 3915.47999 2014-07-05 12:32:00 | 3915.06000 | 3917.98000 | 3915.06000 | 3915.75000 | 11.4890 | 44991.8400 | 3916.08000 2014-07-05 12:33:00 | 3916.52000 | 3917.95000 | 3915.68000 | 3916.23000 | 14.7100 | 57615.3300 | 3916.75000 2014-07-05 12:34:00 | 3917.57000 | 3917.89000 | 3914.06000 | 3915.00000 | 45.1100 | 176653.7900 | 3916.07000 2014-07-05 12:35:00 | 3915.03000 | 3916.88000 | 3914.07000 | 3915.15000 | 66.4341 | 260150.5100 | 3915.92007 2014-07-05 12:36:00 | 3915.15000 | 3915.65000 | 3911.26000 | 3911.26000 | 57.9731 | 226887.4300 | 3913.67005 2014-07-05 12:37:00 | 3911.16000 | 3913.04000 | 3911.11000 | 3912.33000 | 32.6140 | 127579.3900 | 3911.80003 2014-07-05 12:38:00 | 3912.96000 | 3913.26000 | 3912.96000 | 3912.98000 | 6.2900 | 24613.9500 | 3913.19000 2014-07-05 12:39:00 | 3912.74000 | 3915.10000 | 3912.12000 | 3913.67000 | 18.5940 | 72759.0400 | 3913.04002 2014-07-05 12:40:00 | 3914.74000 | 3916.73000 | 3913.76000 | 3914.02000 | 17.0070 | 66567.6300 | 3914.12999 2014-07-05 12:41:00 | 3914.05000 | 3914.05000 | 3913.05000 | 3913.05000 | 9.7480 | 38150.0700 | 3913.63000 2014-07-05 12:42:00 | 3912.95000 | 3912.95000 | 3912.56000 | 3912.56000 | 7.3040 | 28578.2200 | 3912.68001 2014-07-05 12:43:00 | 3912.54000 | 3912.54000 | 3910.00000 | 3910.94000 | 18.7140 | 73194.6200 | 3911.22002 2014-07-05 12:44:00 | 3910.95000 | 3911.26000 | 3910.10000 | 3910.96000 | 13.3210 | 52097.4500 | 3910.93000 2014-07-05 12:45:00 | 3910.09000 | 3910.96000 | 3909.72000 | 3909.91000 | 44.3020 | 173236.6500 | 3910.36002 2014-07-05 12:46:00 | 3909.92000 | 3909.92000 | 3909.32000 | 3909.60000 | 6.9170 | 27043.7100 | 3909.74999 2014-07-05 12:47:00 | 3909.60000 | 3911.00000 | 3909.18000 | 3910.08000 | 13.3510 | 52202.0800 | 3909.98000 2014-07-05 12:48:00 | 3910.10000 | 3911.02000 | 3910.00000 | 3911.02000 | 16.3690 | 64013.1600 | 3910.63000 2014-07-05 12:49:00 | 3911.20000 | 3915.00000 | 3911.20000 | 3913.62000 | 26.5560 | 103920.7400 | 3913.26997 2014-07-05 12:50:00 | 3914.01000 | 3917.00000 | 3913.85000 | 3914.75000 | 63.1980 | 247391.0000 | 3914.53997 2014-07-05 12:51:00 | 3914.85000 | 3917.01000 | 3913.76000 | 3916.77000 | 34.7620 | 136122.1500 | 3915.83002 2014-07-05 12:52:00 | 3916.87000 | 3917.91000 | 3912.73000 | 3913.86000 | 55.1740 | 215986.9900 | 3914.65006 2014-07-05 12:53:00 | 3913.10000 | 3913.86000 | 3913.00000 | 3913.74000 | 6.2500 | 24459.3300 | 3913.49000 2014-07-05 12:54:00 | 3913.74000 | 3914.59000 | 3913.43000 | 3914.59000 | 11.4930 | 44982.9500 | 3913.94001 2014-07-05 12:55:00 | 3914.61000 | 3917.35000 | 3914.60000 | 3915.27000 | 28.0980 | 110042.1100 | 3916.36999 2014-07-05 12:56:00 | 3915.26000 | 3915.82000 | 3913.20000 | 3914.94000 | 52.2749 | 204638.6100 | 3914.65993 2014-07-05 12:57:00 | 3914.94000 | 3914.94000 | 3913.88000 | 3913.93000 | 6.9710 | 27284.9200 | 3914.06000 2014-07-05 12:58:00 | 3913.81000 | 3913.81000 | 3913.00000 | 3913.55000 | 2.6600 | 10409.5200 | 3913.35000 2014-07-05 12:59:00 | 3913.02000 | 3913.11000 | 3913.00000 | 3913.00000 | 15.8300 | 61942.8500 | 3913.00000 2014-07-05 13:00:00 | 3912.88000 | 3914.79000 | 3912.75000 | 3913.75000 | 17.3780 | 68002.2000 | 3913.11999 2014-07-05 13:01:00 | 3913.75000 | 3914.13000 | 3913.73000 | 3914.13000 | 6.8120 | 26662.3400 | 3914.02000 2014-07-05 13:02:00 | 3914.14000 | 3915.04000 | 3913.99000 | 3915.04000 | 5.9680 | 23363.0300 | 3914.72000 2014-07-05 13:03:00 | 3915.67000 | 3916.00000 | 3915.08000 | 3915.10000 | 24.1360 | 94504.0100 | 3915.47998 2014-07-05 13:04:00 | 3915.10000 | 3916.22000 | 3914.79000 | 3915.61000 | 30.0730 | 117743.6200 | 3915.26002 2014-07-05 13:05:00 | 3916.00000 | 3916.00000 | 3914.00000 | 3914.21000 | 22.7330 | 88990.3900 | 3914.59002 2014-07-05 13:06:00 | 3914.19000 | 3917.99000 | 3913.05000 | 3915.65000 | 32.0020 | 125297.2100 | 3915.29002 2014-07-05 13:07:00 | 3916.41000 | 3918.00000 | 3915.72000 | 3917.94000 | 66.7170 | 261327.0000 | 3916.94995 2014-07-05 13:08:00 | 3918.00000 | 3920.61000 | 3917.99000 | 3920.45000 | 41.8270 | 163932.1300 | 3919.28997 2014-07-05 13:09:00 | 3919.90000 | 3920.99000 | 3918.05000 | 3918.75000 | 42.8690 | 168027.1700 | 3919.54999 2014-07-05 13:10:00 | 3919.00000 | 3919.30000 | 3916.51000 | 3919.30000 | 56.8870 | 222872.2900 | 3917.80996 2014-07-05 13:11:00 | 3917.90000 | 3918.68000 | 3916.62000 | 3917.61000 | 23.3800 | 91595.9900 | 3917.71000 2014-07-05 13:12:00 | 3917.90000 | 3919.95000 | 3916.62000 | 3918.95000 | 84.6710 | 331723.2200 | 3917.79002 2014-07-05 13:13:00 | 3919.08000 | 3919.99000 | 3916.73000 | 3916.75000 | 79.8841 | 312989.1100 | 3918.04008 2014-07-05 13:14:00 | 3916.73000 | 3917.72000 | 3915.78000 | 3916.86000 | 62.6800 | 245494.9200 | 3916.64000 2014-07-05 13:15:00 | 3916.43000 | 3917.48000 | 3916.38000 | 3917.38000 | 44.5570 | 174526.1900 | 3916.91997 2014-07-05 13:16:00 | 3917.25000 | 3917.97000 | 3916.57000 | 3917.29000 | 16.2530 | 63668.5100 | 3917.34001 2014-07-05 13:17:00 | 3917.29000 | 3918.61000 | 3917.27000 | 3918.29000 | 30.7210 | 120365.4900 | 3918.02001 2014-07-05 13:18:00 | 3917.29000 | 3918.09000 | 3917.27000 | 3917.52000 | 14.0040 | 54857.9100 | 3917.30001 2014-07-05 13:19:00 | 3917.64000 | 3918.82000 | 3916.78000 | 3917.36000 | 34.4990 | 135157.0200 | 3917.70999 2014-07-05 13:20:00 | 3918.44000 | 3918.74000 | 3916.57000 | 3917.23000 | 59.8760 | 234583.9200 | 3917.82994 2014-07-05 13:21:00 | 3916.62000 | 3916.66000 | 3913.86000 | 3913.96000 | 59.3740 | 232478.3900 | 3915.49006 2014-07-05 13:22:00 | 3913.96000 | 3914.74000 | 3911.00000 | 3913.04000 | 44.5390 | 174261.6900 | 3912.55999 2014-07-05 13:23:00 | 3913.04000 | 3913.04000 | 3913.00000 | 3913.00000 | 42.1639 | 164987.9500 | 3913.01004 2014-07-05 13:24:00 | 3913.02000 | 3915.00000 | 3913.00000 | 3913.89000 | 29.4160 | 115136.2700 | 3914.06997 2014-07-05 13:25:00 | 3913.91000 | 3914.87000 | 3911.16000 | 3911.18000 | 127.2049 | 497806.0300 | 3913.41983 2014-07-05 13:26:00 | 3911.88000 | 3911.88000 | 3910.01000 | 3911.36000 | 27.9590 | 109339.8600 | 3910.71999 2014-07-05 13:27:00 | 3911.20000 | 3911.95000 | 3911.17000 | 3911.93000 | 4.5310 | 17722.6200 | 3911.42000 2014-07-05 13:28:00 | 3912.00000 | 3912.00000 | 3911.87000 | 3911.91000 | 8.9620 | 35058.7000 | 3911.93000 2014-07-05 13:29:00 | 3911.34000 | 3911.63000 | 3909.16000 | 3911.50000 | 13.2340 | 51747.4000 | 3910.19001 2014-07-05 13:30:00 | 3910.73000 | 3911.27000 | 3909.16000 | 3911.27000 | 25.1480 | 98336.2600 | 3910.29999 2014-07-05 13:31:00 | 3911.24000 | 3911.93000 | 3910.48000 | 3911.37000 | 31.4980 | 123203.6500 | 3911.47998 2014-07-05 13:32:00 | 3911.95000 | 3913.91000 | 3911.14000 | 3911.52000 | 49.8970 | 195198.5900 | 3912.02996 2014-07-05 13:33:00 | 3911.52000 | 3913.83000 | 3910.94000 | 3913.21000 | 36.8110 | 144019.9700 | 3912.42001 2014-07-05 13:34:00 | 3913.46000 | 3913.46000 | 3911.68000 | 3913.00000 | 14.9260 | 58402.8300 | 3912.81998 2014-07-05 13:35:00 | 3913.00000 | 3913.88000 | 3912.60000 | 3913.88000 | 4.5080 | 17638.6800 | 3912.75000 2014-07-05 13:36:00 | 3912.88000 | 3916.09000 | 3912.23000 | 3913.78000 | 97.2451 | 380586.0200 | 3913.67988 2014-07-05 13:37:00 | 3912.89000 | 3916.13000 | 3912.54000 | 3915.00000 | 52.9920 | 207416.4700 | 3914.11003 2014-07-05 13:38:00 | 3915.00000 | 3916.13000 | 3914.49000 | 3914.98000 | 15.2490 | 59699.3900 | 3914.97000 2014-07-05 13:39:00 | 3915.00000 | 3915.15000 | 3914.12000 | 3915.04000 | 28.6170 | 112035.7800 | 3915.00998 2014-07-05 13:40:00 | 3915.05000 | 3917.00000 | 3915.05000 | 3916.61000 | 9.7020 | 37993.4600 | 3916.04000 2014-07-05 13:41:00 | 3916.61000 | 3917.00000 | 3916.03000 | 3917.00000 | 7.3150 | 28650.0100 | 3916.60999 2014-07-05 13:42:00 | 3917.00000 | 3917.66000 | 3917.00000 | 3917.66000 | 12.2820 | 48114.7100 | 3917.50001 2014-07-05 13:43:00 | 3917.66000 | 3918.66000 | 3917.54000 | 3917.76000 | 19.6780 | 77102.1700 | 3918.18999 2014-07-05 13:44:00 | 3917.78000 | 3919.98000 | 3915.68000 | 3916.54000 | 55.1230 | 215978.7100 | 3918.12004 2014-07-05 13:45:00 | 3916.00000 | 3916.50000 | 3915.68000 | 3915.68000 | 2.3210 | 9088.8700 | 3915.93000 2014-07-05 13:46:00 | 3916.00000 | 3917.54000 | 3915.80000 | 3917.44000 | 22.3570 | 87565.6900 | 3916.69998 2014-07-05 13:47:00 | 3916.60000 | 3917.62000 | 3916.48000 | 3917.57000 | 27.9940 | 109648.0400 | 3916.84003 2014-07-05 13:48:00 | 3917.57000 | 3918.40000 | 3917.00000 | 3918.39000 | 13.6650 | 53532.1500 | 3917.45998 2014-07-05 13:49:00 | 3917.99000 | 3918.48000 | 3917.99000 | 3918.48000 | 6.4140 | 25132.4200 | 3918.37001 2014-07-05 13:50:00 | 3918.48000 | 3918.51000 | 3918.06000 | 3918.06000 | 2.5500 | 9992.1300 | 3918.48000 2014-07-05 13:51:00 | 3918.51000 | 3918.83000 | 3918.02000 | 3918.02000 | 13.1770 | 51630.3900 | 3918.21999 2014-07-05 13:52:00 | 3918.02000 | 3918.02000 | 3917.48000 | 3917.50000 | 16.8290 | 65934.9500 | 3917.94000 2014-07-05 13:53:00 | 3916.82000 | 3917.34000 | 3916.78000 | 3917.26000 | 20.2070 | 79150.9100 | 3916.99998 2014-07-05 13:54:00 | 3917.00000 | 3917.00000 | 3915.78000 | 3915.78000 | 2.6900 | 10534.8500 | 3916.30000 2014-07-05 13:55:00 | 3915.68000 | 3915.68000 | 3915.00000 | 3915.00000 | 1.3190 | 5164.0700 | 3915.14000 2014-07-05 13:56:00 | 3914.84000 | 3914.95000 | 3914.37000 | 3914.95000 | 12.3880 | 48496.4600 | 3914.78999 2014-07-05 13:57:00 | 3914.95000 | 3914.95000 | 3914.00000 | 3914.61000 | 19.3620 | 75795.1700 | 3914.64001 2014-07-05 13:58:00 | 3915.68000 | 3916.65000 | 3914.61000 | 3916.20000 | 29.9390 | 117230.6700 | 3915.64999 2014-07-05 13:59:00 | 3916.19000 | 3916.22000 | 3915.54000 | 3916.00000 | 12.2290 | 47884.2000 | 3915.63000 2014-07-05 14:00:00 | 3916.10000 | 3916.57000 | 3915.54000 | 3916.57000 | 11.1560 | 43690.6200 | 3916.32999 2014-07-05 14:01:00 | 3916.57000 | 3916.57000 | 3916.32000 | 3916.57000 | 0.9140 | 3579.7200 | 3916.54000 2014-07-05 14:02:00 | 3916.57000 | 3916.57000 | 3916.57000 | 3916.57000 | 0.5800 | 2271.6100 | 3916.57000 2014-07-05 14:03:00 | 3915.78000 | 3915.82000 | 3915.78000 | 3915.78000 | 2.3510 | 9206.0100 | 3915.79000 2014-07-05 14:04:00 | 3915.80000 | 3916.43000 | 3915.00000 | 3915.38000 | 16.6880 | 65340.4800 | 3915.41999 2014-07-05 14:05:00 | 3915.38000 | 3915.38000 | 3915.30000 | 3915.38000 | 0.7220 | 2826.8900 | 3915.36000 2014-07-05 14:06:00 | 3915.38000 | 3915.38000 | 3914.97000 | 3915.08000 | 8.3750 | 32789.1600 | 3915.11999 2014-07-05 14:07:00 | 3915.08000 | 3916.26000 | 3915.00000 | 3916.25000 | 43.0119 | 168416.2900 | 3915.57002 2014-07-05 14:08:00 | 3916.25000 | 3916.68000 | 3916.00000 | 3916.00000 | 19.6130 | 76809.2400 | 3916.24002 2014-07-05 14:09:00 | 3916.66000 | 3916.83000 | 3916.02000 | 3916.81000 | 17.3490 | 67951.0200 | 3916.71000 2014-07-05 14:10:00 | 3916.79000 | 3917.31000 | 3916.79000 | 3916.87000 | 16.4200 | 64314.2000 | 3916.82000 2014-07-05 14:11:00 | 3917.30000 | 3917.30000 | 3916.85000 | 3917.30000 | 1.7420 | 6823.2200 | 3916.89000 2014-07-05 14:12:00 | 3917.25000 | 3918.41000 | 3916.89000 | 3917.27000 | 21.4530 | 84043.5500 | 3917.57002 2014-07-05 14:13:00 | 3917.91000 | 3917.91000 | 3916.83000 | 3916.83000 | 5.3710 | 21038.9100 | 3917.13000 2014-07-05 14:14:00 | 3916.61000 | 3916.67000 | 3915.00000 | 3915.68000 | 23.7660 | 93062.6700 | 3915.78998 2014-07-05 14:15:00 | 3915.87000 | 3917.72000 | 3915.85000 | 3916.91000 | 21.4380 | 83968.9600 | 3916.82999 2014-07-05 14:16:00 | 3916.92000 | 3918.50000 | 3915.00000 | 3916.87000 | 23.1650 | 90735.9500 | 3916.93997 2014-07-05 14:17:00 | 3916.87000 | 3917.90000 | 3916.00000 | 3916.98000 | 10.5030 | 41140.2200 | 3917.00001 2014-07-05 14:18:00 | 3917.05000 | 3917.90000 | 3917.02000 | 3917.50000 | 3.3120 | 12975.1800 | 3917.63000 2014-07-05 14:19:00 | 3917.28000 | 3918.14000 | 3917.00000 | 3918.09000 | 18.3040 | 71711.0200 | 3917.78002 2014-07-05 14:20:00 | 3917.30000 | 3918.13000 | 3917.30000 | 3917.91000 | 13.2050 | 51738.4500 | 3918.09998 2014-07-05 14:21:00 | 3917.95000 | 3918.50000 | 3917.95000 | 3918.50000 | 3.1340 | 12279.7400 | 3918.23000 2014-07-05 14:22:00 | 3918.44000 | 3918.83000 | 3917.98000 | 3918.00000 | 26.8260 | 105115.7500 | 3918.42997 2014-07-05 14:23:00 | 3918.45000 | 3919.83000 | 3917.96000 | 3919.83000 | 25.2880 | 99109.8300 | 3919.23999 2014-07-05 14:24:00 | 3919.02000 | 3919.78000 | 3916.10000 | 3917.41000 | 20.2280 | 79255.4300 | 3918.09999 2014-07-05 14:25:00 | 3916.67000 | 3917.47000 | 3915.50000 | 3916.42000 | 70.0900 | 274513.8800 | 3916.59000 2014-07-05 14:26:00 | 3916.00000 | 3916.68000 | 3915.52000 | 3916.56000 | 12.0620 | 47236.1000 | 3916.11001 2014-07-05 14:27:00 | 3916.99000 | 3919.08000 | 3916.92000 | 3917.79000 | 6.6650 | 26111.8500 | 3917.75999 2014-07-05 14:28:00 | 3918.44000 | 3919.00000 | 3916.64000 | 3918.61000 | 7.5130 | 29438.7100 | 3918.37001 2014-07-05 14:29:00 | 3918.61000 | 3919.89000 | 3917.70000 | 3918.02000 | 31.4440 | 123221.1100 | 3918.75003 2014-07-05 14:30:00 | 3918.47000 | 3919.89000 | 3917.96000 | 3917.98000 | 8.6280 | 33810.7800 | 3918.73000 2014-07-05 14:31:00 | 3917.98000 | 3917.98000 | 3916.83000 | 3916.86000 | 26.5650 | 104065.6600 | 3917.39997 2014-07-05 14:32:00 | 3917.78000 | 3917.78000 | 3916.50000 | 3916.50000 | 24.5350 | 96105.6900 | 3917.08997 2014-07-05 14:33:00 | 3916.20000 | 3917.04000 | 3916.00000 | 3917.04000 | 54.6700 | 214116.5700 | 3916.53000 2014-07-05 14:34:00 | 3917.36000 | 3917.80000 | 3916.00000 | 3916.80000 | 19.3940 | 75963.4600 | 3916.85002 2014-07-05 14:35:00 | 3916.80000 | 3919.50000 | 3915.81000 | 3915.97000 | 48.9720 | 191822.2400 | 3916.98002 2014-07-05 14:36:00 | 3915.97000 | 3916.00000 | 3915.81000 | 3916.00000 | 16.0890 | 63004.2100 | 3915.98000 2014-07-05 14:37:00 | 3916.11000 | 3916.11000 | 3915.18000 | 3915.52000 | 25.1010 | 98289.8100 | 3915.77001 2014-07-05 14:38:00 | 3915.52000 | 3916.84000 | 3915.50000 | 3916.43000 | 18.2980 | 71652.7500 | 3915.87999 2014-07-05 14:39:00 | 3916.33000 | 3916.35000 | 3915.52000 | 3916.25000 | 5.2640 | 20615.2700 | 3916.27001 2014-07-05 14:40:00 | 3916.15000 | 3916.20000 | 3915.55000 | 3915.97000 | 6.7330 | 26367.0800 | 3916.10001 2014-07-05 14:41:00 | 3915.97000 | 3917.78000 | 3915.97000 | 3917.45000 | 23.5540 | 92257.0400 | 3916.83002 2014-07-05 14:42:00 | 3917.45000 | 3917.45000 | 3916.17000 | 3916.63000 | 7.9060 | 30967.4500 | 3916.95999 2014-07-05 14:43:00 | 3917.23000 | 3918.59000 | 3917.01000 | 3917.08000 | 85.1480 | 333591.1000 | 3917.77996 2014-07-05 14:44:00 | 3917.37000 | 3918.43000 | 3916.10000 | 3916.10000 | 83.3201 | 326412.3200 | 3917.57000 2014-07-05 14:45:00 | 3916.18000 | 3917.00000 | 3916.13000 | 3916.13000 | 10.0580 | 39391.0000 | 3916.38999 2014-07-05 14:46:00 | 3916.13000 | 3916.52000 | 3916.12000 | 3916.12000 | 5.0780 | 19886.2100 | 3916.15000 2014-07-05 14:47:00 | 3916.12000 | 3916.14000 | 3915.92000 | 3915.92000 | 9.7450 | 38162.6100 | 3916.12001 2014-07-05 14:48:00 | 3916.12000 | 3916.12000 | 3916.12000 | 3916.12000 | 0.4200 | 1644.7700 | 3916.12000 2014-07-05 14:49:00 | 3916.50000 | 3917.00000 | 3916.50000 | 3916.93000 | 3.8660 | 15142.6900 | 3916.89000 2014-07-05 14:50:00 | 3916.93000 | 3916.93000 | 3916.63000 | 3916.93000 | 10.7080 | 41940.7300 | 3916.76999 2014-07-05 14:51:00 | 3916.83000 | 3916.93000 | 3916.65000 | 3916.65000 | 1.7930 | 7022.8900 | 3916.84000 2014-07-05 14:52:00 | 3916.63000 | 3917.00000 | 3916.61000 | 3917.00000 | 9.4180 | 36888.9900 | 3916.86000 2014-07-05 14:53:00 | 3917.12000 | 3918.00000 | 3917.04000 | 3918.00000 | 11.7950 | 46211.1600 | 3917.85998 2014-07-05 14:54:00 | 3918.00000 | 3918.98000 | 3918.00000 | 3918.63000 | 13.9760 | 54765.0500 | 3918.50999 2014-07-05 14:55:00 | 3918.84000 | 3918.98000 | 3917.90000 | 3917.96000 | 24.7570 | 97008.8700 | 3918.43998 2014-07-05 14:56:00 | 3918.98000 | 3919.49000 | 3918.12000 | 3918.58000 | 30.2890 | 118693.7400 | 3918.70999 2014-07-05 14:57:00 | 3919.09000 | 3919.18000 | 3918.32000 | 3918.60000 | 3.4320 | 13449.0100 | 3918.71000 2014-07-05 14:58:00 | 3918.60000 | 3919.24000 | 3917.15000 | 3917.29000 | 41.6810 | 163331.3900 | 3918.61001 2014-07-05 14:59:00 | 3917.50000 | 3918.83000 | 3917.48000 | 3918.18000 | 34.3360 | 134533.4300 | 3918.14996 2014-07-05 15:00:00 | 3918.83000 | 3918.83000 | 3918.00000 | 3918.29000 | 13.8160 | 54135.6100 | 3918.32999 2014-07-05 15:01:00 | 3918.83000 | 3918.83000 | 3917.47000 | 3918.81000 | 42.2910 | 165706.2000 | 3918.24001 2014-07-05 15:02:00 | 3918.81000 | 3918.83000 | 3917.64000 | 3917.98000 | 12.1050 | 47430.1900 | 3918.22998 2014-07-05 15:03:00 | 3917.98000 | 3917.98000 | 3916.10000 | 3916.26000 | 22.9130 | 89748.2500 | 3916.91002 2014-07-05 15:04:00 | 3916.75000 | 3918.86000 | 3915.70000 | 3918.43000 | 66.0359 | 258685.1800 | 3917.33993 2014-07-05 15:05:00 | 3917.21000 | 3917.51000 | 3914.65000 | 3915.15000 | 30.5500 | 119640.6900 | 3916.23000 2014-07-05 15:06:00 | 3915.20000 | 3918.50000 | 3912.86000 | 3912.89000 | 64.7210 | 253321.3200 | 3914.05002 2014-07-05 15:07:00 | 3912.89000 | 3916.03000 | 3911.00000 | 3912.17000 | 61.8720 | 242094.5600 | 3912.83003 2014-07-05 15:08:00 | 3912.20000 | 3912.66000 | 3911.00000 | 3911.22000 | 11.9080 | 46581.4900 | 3911.77999 2014-07-05 15:09:00 | 3911.12000 | 3911.12000 | 3908.00000 | 3908.12000 | 158.8050 | 620833.9700 | 3909.40980 2014-07-05 15:10:00 | 3908.85000 | 3909.00000 | 3907.01000 | 3908.13000 | 45.6310 | 178322.1200 | 3907.92001 2014-07-05 15:11:00 | 3908.15000 | 3911.56000 | 3908.15000 | 3911.39000 | 67.2631 | 262997.9500 | 3909.99005 2014-07-05 15:12:00 | 3911.41000 | 3914.83000 | 3911.00000 | 3913.00000 | 63.0950 | 246836.6100 | 3912.13992 2014-07-05 15:13:00 | 3913.00000 | 3913.00000 | 3908.23000 | 3911.26000 | 81.6900 | 319490.4600 | 3911.01000 2014-07-05 15:14:00 | 3911.28000 | 3913.00000 | 3911.26000 | 3913.00000 | 25.8990 | 101321.7100 | 3912.18999 2014-07-05 15:15:00 | 3911.81000 | 3914.79000 | 3911.81000 | 3912.11000 | 12.7200 | 49769.8900 | 3912.73000 2014-07-05 15:16:00 | 3912.11000 | 3916.00000 | 3912.09000 | 3916.00000 | 19.6000 | 76709.6800 | 3913.76000 2014-07-05 15:17:00 | 3913.09000 | 3913.09000 | 3911.00000 | 3911.14000 | 66.1450 | 258737.9100 | 3911.67991 2014-07-05 15:18:00 | 3911.90000 | 3912.98000 | 3910.11000 | 3912.98000 | 42.5020 | 166243.9600 | 3911.44002 2014-07-05 15:19:00 | 3910.87000 | 3912.88000 | 3910.87000 | 3911.34000 | 60.4330 | 236403.4500 | 3911.83005 2014-07-05 15:20:00 | 3912.34000 | 3912.50000 | 3910.28000 | 3912.50000 | 18.2980 | 71579.1700 | 3911.85999 2014-07-05 15:21:00 | 3912.38000 | 3912.50000 | 3910.00000 | 3910.65000 | 80.9749 | 316713.9500 | 3911.26010 2014-07-05 15:22:00 | 3910.68000 | 3912.30000 | 3908.00000 | 3909.78000 | 39.7230 | 155307.3300 | 3909.76003 2014-07-05 15:23:00 | 3909.93000 | 3909.98000 | 3906.02000 | 3906.90000 | 31.6320 | 123611.4400 | 3907.80002 2014-07-05 15:24:00 | 3906.90000 | 3907.90000 | 3905.15000 | 3907.89000 | 41.8640 | 163543.0200 | 3906.53004 2014-07-05 15:25:00 | 3907.76000 | 3911.55000 | 3907.05000 | 3909.93000 | 86.8011 | 339418.2400 | 3910.30002 2014-07-05 15:26:00 | 3910.98000 | 3911.06000 | 3909.49000 | 3910.85000 | 60.1989 | 235435.6600 | 3910.95998 2014-07-05 15:27:00 | 3910.87000 | 3910.87000 | 3909.47000 | 3910.02000 | 32.6100 | 127511.9600 | 3910.21000 2014-07-05 15:28:00 | 3910.12000 | 3910.57000 | 3910.00000 | 3910.07000 | 10.4080 | 40696.2400 | 3910.08999 2014-07-05 15:29:00 | 3910.05000 | 3910.07000 | 3909.11000 | 3909.13000 | 10.4110 | 40703.3200 | 3909.65000 2014-07-05 15:30:00 | 3909.13000 | 3909.53000 | 3909.11000 | 3909.13000 | 28.0790 | 109765.2800 | 3909.15999 2014-07-05 15:31:00 | 3909.11000 | 3909.13000 | 3906.60000 | 3908.38000 | 57.1280 | 223273.9400 | 3908.30997 2014-07-05 15:32:00 | 3908.31000 | 3908.42000 | 3906.80000 | 3907.79000 | 12.4890 | 48805.5700 | 3907.88000 2014-07-05 15:33:00 | 3908.06000 | 3908.44000 | 3905.67000 | 3906.64000 | 17.7450 | 69335.8100 | 3907.33998 2014-07-05 15:34:00 | 3907.64000 | 3908.44000 | 3906.66000 | 3907.62000 | 15.4460 | 60350.6200 | 3907.19998 2014-07-05 15:35:00 | 3907.62000 | 3910.00000 | 3907.52000 | 3909.97000 | 15.1090 | 59060.0400 | 3908.93000 2014-07-05 15:36:00 | 3910.00000 | 3911.50000 | 3909.41000 | 3910.14000 | 36.0930 | 141130.1600 | 3910.18003 2014-07-05 15:37:00 | 3910.16000 | 3911.34000 | 3909.08000 | 3910.98000 | 27.7820 | 108645.2000 | 3910.63001 2014-07-05 15:38:00 | 3910.17000 | 3911.00000 | 3910.09000 | 3910.71000 | 22.7960 | 89146.9200 | 3910.63998 2014-07-05 15:39:00 | 3910.77000 | 3911.00000 | 3910.05000 | 3910.79000 | 14.5420 | 56867.9500 | 3910.60001 2014-07-05 15:40:00 | 3910.07000 | 3910.96000 | 3908.03000 | 3909.45000 | 45.3931 | 177446.9100 | 3909.12004 2014-07-05 15:41:00 | 3908.70000 | 3910.00000 | 3908.64000 | 3910.00000 | 35.2060 | 137650.3400 | 3909.84996 2014-07-05 15:42:00 | 3910.00000 | 3910.98000 | 3909.28000 | 3909.61000 | 23.6510 | 92477.8200 | 3910.10001 2014-07-05 15:43:00 | 3909.61000 | 3911.48000 | 3909.61000 | 3911.48000 | 25.4420 | 99499.7800 | 3910.85001 2014-07-05 15:44:00 | 3911.38000 | 3911.55000 | 3910.97000 | 3910.97000 | 23.3960 | 91508.4800 | 3911.28998 2014-07-05 15:45:00 | 3910.96000 | 3910.96000 | 3909.18000 | 3910.18000 | 15.5270 | 60707.6300 | 3909.80999 2014-07-05 15:46:00 | 3909.24000 | 3909.98000 | 3909.24000 | 3909.98000 | 1.4520 | 5676.7000 | 3909.57000 2014-07-05 15:47:00 | 3910.20000 | 3911.55000 | 3910.15000 | 3911.55000 | 12.4380 | 48646.3600 | 3911.10999 2014-07-05 15:48:00 | 3911.13000 | 3911.51000 | 3909.00000 | 3909.00000 | 41.4750 | 162194.8700 | 3910.66995 2014-07-05 15:49:00 | 3908.89000 | 3911.13000 | 3908.73000 | 3910.38000 | 9.9320 | 38833.7700 | 3909.96001 2014-07-05 15:50:00 | 3911.13000 | 3911.53000 | 3910.00000 | 3911.00000 | 18.8210 | 73609.7800 | 3911.05000 2014-07-05 15:51:00 | 3911.01000 | 3911.45000 | 3910.00000 | 3910.00000 | 80.8910 | 316330.1000 | 3910.57002 2014-07-05 15:52:00 | 3910.02000 | 3910.20000 | 3910.00000 | 3910.20000 | 15.6030 | 61008.6900 | 3910.06001 2014-07-05 15:53:00 | 3910.04000 | 3914.47000 | 3910.04000 | 3913.78000 | 20.3190 | 79491.2000 | 3912.15999 2014-07-05 15:54:00 | 3912.78000 | 3917.09000 | 3912.03000 | 3917.09000 | 31.8920 | 124863.2100 | 3915.19002 2014-07-05 15:55:00 | 3917.56000 | 3918.00000 | 3915.05000 | 3917.46000 | 52.7320 | 206546.0600 | 3916.90003 2014-07-05 15:56:00 | 3917.30000 | 3918.84000 | 3915.00000 | 3915.00000 | 80.9950 | 317242.0800 | 3916.80990 2014-07-05 15:57:00 | 3915.60000 | 3917.75000 | 3915.00000 | 3916.15000 | 32.2480 | 126289.9700 | 3916.20998 2014-07-05 15:58:00 | 3916.15000 | 3918.42000 | 3915.78000 | 3916.59000 | 38.4250 | 150497.8300 | 3916.66005 2014-07-05 15:59:00 | 3916.59000 | 3918.27000 | 3916.55000 | 3917.04000 | 48.3190 | 189263.1400 | 3916.94999 2014-07-05 16:00:00 | 3917.04000 | 3917.92000 | 3916.57000 | 3916.83000 | 16.3270 | 63958.1900 | 3917.32999 2014-07-05 16:01:00 | 3917.19000 | 3917.46000 | 3916.00000 | 3916.00000 | 11.7540 | 46035.5900 | 3916.59001 2014-07-05 16:02:00 | 3916.00000 | 3917.96000 | 3915.20000 | 3916.64000 | 22.6660 | 88767.5400 | 3916.32998 2014-07-05 16:03:00 | 3916.75000 | 3917.80000 | 3916.34000 | 3916.62000 | 19.0780 | 74731.3100 | 3917.14999 2014-07-05 16:04:00 | 3916.67000 | 3918.00000 | 3916.67000 | 3916.91000 | 34.7480 | 136137.1500 | 3917.83998 2014-07-05 16:05:00 | 3916.91000 | 3917.94000 | 3916.04000 | 3916.04000 | 23.9370 | 93751.0000 | 3916.56998 2014-07-05 16:06:00 | 3916.04000 | 3916.69000 | 3914.01000 | 3915.20000 | 55.2149 | 216181.9600 | 3915.27993 2014-07-05 16:07:00 | 3915.18000 | 3915.50000 | 3913.43000 | 3914.29000 | 9.9970 | 39137.4900 | 3914.91999 2014-07-05 16:08:00 | 3914.55000 | 3915.40000 | 3912.56000 | 3914.18000 | 9.7590 | 38198.3200 | 3914.16000 2014-07-05 16:09:00 | 3913.56000 | 3914.67000 | 3913.11000 | 3913.21000 | 25.4440 | 99573.5300 | 3913.44003 2014-07-05 16:10:00 | 3913.09000 | 3913.18000 | 3910.00000 | 3910.47000 | 13.6610 | 53430.7000 | 3911.19000 2014-07-05 16:11:00 | 3910.47000 | 3910.47000 | 3906.66000 | 3908.11000 | 44.9300 | 175580.7500 | 3907.87000 2014-07-05 16:12:00 | 3908.11000 | 3910.47000 | 3907.69000 | 3908.00000 | 29.9050 | 116889.1700 | 3908.67996 2014-07-05 16:13:00 | 3908.00000 | 3908.66000 | 3907.75000 | 3908.14000 | 15.2240 | 59496.6700 | 3908.08002 2014-07-05 16:14:00 | 3908.52000 | 3912.78000 | 3908.02000 | 3910.05000 | 32.7220 | 127938.3200 | 3909.86002 2014-07-05 16:15:00 | 3910.17000 | 3913.07000 | 3908.00000 | 3908.00000 | 64.0140 | 250285.2600 | 3909.85007 2014-07-05 16:16:00 | 3906.24000 | 3911.03000 | 3870.01000 | 3900.62000 | 300.7606 | 1169456.6500 | 3888.33005 2014-07-05 16:17:00 | 3901.50000 | 3910.96000 | 3882.90000 | 3898.15000 | 104.7710 | 408498.0000 | 3898.96003 2014-07-05 16:18:00 | 3896.04000 | 3902.00000 | 3880.00000 | 3896.80000 | 168.0089 | 654167.8500 | 3893.64995 2014-07-05 16:19:00 | 3893.69000 | 3896.80000 | 3877.43000 | 3884.66000 | 152.7281 | 593848.0500 | 3888.26993 2014-07-05 16:20:00 | 3884.66000 | 3892.88000 | 3870.01000 | 3882.92000 | 219.5981 | 852429.2100 | 3881.76989 2014-07-05 16:21:00 | 3882.51000 | 3886.50000 | 3872.00000 | 3886.50000 | 145.3852 | 564431.6800 | 3882.31982 2014-07-05 16:22:00 | 3886.32000 | 3890.00000 | 3875.10000 | 3887.60000 | 75.7329 | 294260.2300 | 3885.50006 2014-07-05 16:23:00 | 3887.64000 | 3889.43000 | 3882.00000 | 3885.85000 | 57.6480 | 224057.6500 | 3886.64997 2014-07-05 16:24:00 | 3885.85000 | 3891.88000 | 3883.37000 | 3888.99000 | 58.6660 | 228106.5000 | 3888.21994 2014-07-05 16:25:00 | 3888.99000 | 3891.69000 | 3887.57000 | 3888.89000 | 42.4710 | 165173.8400 | 3889.10001 2014-07-05 16:26:00 | 3889.34000 | 3889.94000 | 3887.17000 | 3889.75000 | 52.8850 | 205651.9200 | 3888.65993 2014-07-05 16:27:00 | 3889.99000 | 3890.96000 | 3887.00000 | 3887.24000 | 50.3160 | 195629.9500 | 3888.02995 2014-07-05 16:28:00 | 3887.44000 | 3888.47000 | 3886.00000 | 3888.47000 | 36.4090 | 141523.4000 | 3887.03999 2014-07-05 16:29:00 | 3888.33000 | 3890.02000 | 3888.00000 | 3889.87000 | 15.5170 | 60349.2200 | 3889.22999 2014-07-05 16:30:00 | 3890.00000 | 3892.76000 | 3889.87000 | 3892.02000 | 32.6230 | 126950.6900 | 3891.45002 2014-07-05 16:31:00 | 3892.00000 | 3893.30000 | 3891.28000 | 3893.27000 | 10.0520 | 39126.1700 | 3892.38001 2014-07-05 16:32:00 | 3893.37000 | 3895.10000 | 3892.80000 | 3894.61000 | 37.1380 | 144620.3900 | 3894.13998 2014-07-05 16:33:00 | 3894.06000 | 3895.39000 | 3894.06000 | 3895.29000 | 6.0450 | 23542.1600 | 3894.48999 2014-07-05 16:34:00 | 3895.29000 | 3897.00000 | 3894.27000 | 3895.00000 | 55.0980 | 214639.3000 | 3895.58997 2014-07-05 16:35:00 | 3896.31000 | 3896.35000 | 3895.03000 | 3895.48000 | 10.5940 | 41272.9100 | 3895.88001 2014-07-05 16:36:00 | 3896.22000 | 3896.22000 | 3895.00000 | 3895.80000 | 8.5350 | 33247.5900 | 3895.43999 2014-07-05 16:37:00 | 3895.80000 | 3896.34000 | 3895.80000 | 3896.05000 | 12.6930 | 49452.3000 | 3896.03001 2014-07-05 16:38:00 | 3896.05000 | 3897.89000 | 3896.05000 | 3896.95000 | 17.7040 | 68992.3200 | 3896.99002 2014-07-05 16:39:00 | 3896.97000 | 3900.11000 | 3896.95000 | 3900.10000 | 55.5700 | 216624.4900 | 3898.23000 2014-07-05 16:40:00 | 3900.35000 | 3903.08000 | 3900.15000 | 3902.44000 | 8.5230 | 33251.4300 | 3901.38001 2014-07-05 16:41:00 | 3901.12000 | 3901.34000 | 3899.26000 | 3900.00000 | 15.6420 | 61009.9200 | 3900.39001 2014-07-05 16:42:00 | 3900.05000 | 3900.44000 | 3897.44000 | 3897.44000 | 14.1880 | 55313.8100 | 3898.62999 2014-07-05 16:43:00 | 3898.67000 | 3898.67000 | 3895.98000 | 3897.27000 | 19.2920 | 75186.3600 | 3897.28001 2014-07-05 16:44:00 | 3896.35000 | 3897.17000 | 3896.25000 | 3896.40000 | 11.6750 | 45494.2500 | 3896.71999 2014-07-05 16:45:00 | 3896.54000 | 3896.81000 | 3896.52000 | 3896.52000 | 6.0750 | 23671.7100 | 3896.57999 2014-07-05 16:46:00 | 3896.54000 | 3896.54000 | 3896.00000 | 3896.52000 | 17.3960 | 67781.4000 | 3896.37998 2014-07-05 16:47:00 | 3896.02000 | 3896.54000 | 3896.00000 | 3896.54000 | 7.0600 | 27507.6700 | 3896.27000 2014-07-05 16:48:00 | 3896.30000 | 3896.52000 | 3894.48000 | 3895.98000 | 31.6610 | 123349.3600 | 3895.94001 2014-07-05 16:49:00 | 3895.34000 | 3896.30000 | 3894.84000 | 3896.08000 | 11.9500 | 46554.3300 | 3895.76000 2014-07-05 16:50:00 | 3896.08000 | 3896.45000 | 3896.00000 | 3896.00000 | 17.4650 | 68044.3700 | 3896.03998 2014-07-05 16:51:00 | 3896.27000 | 3897.76000 | 3896.00000 | 3897.76000 | 20.9120 | 81480.3400 | 3896.34001 2014-07-05 16:52:00 | 3896.80000 | 3897.72000 | 3896.00000 | 3896.02000 | 11.0440 | 43030.6800 | 3896.29001 2014-07-05 16:53:00 | 3896.86000 | 3899.00000 | 3896.00000 | 3898.83000 | 18.6560 | 72701.2200 | 3896.92998 2014-07-05 16:54:00 | 3898.70000 | 3899.90000 | 3897.16000 | 3898.73000 | 12.9720 | 50578.6600 | 3899.06001 2014-07-05 16:55:00 | 3897.71000 | 3898.73000 | 3897.00000 | 3898.51000 | 28.9810 | 112959.3300 | 3897.70001 2014-07-05 16:56:00 | 3897.02000 | 3898.48000 | 3897.02000 | 3898.07000 | 10.7810 | 42023.6500 | 3897.94000 2014-07-05 16:57:00 | 3898.07000 | 3899.00000 | 3897.41000 | 3898.77000 | 4.4730 | 17436.8700 | 3898.25000 2014-07-05 16:58:00 | 3898.97000 | 3899.56000 | 3897.02000 | 3899.18000 | 16.0630 | 62622.5900 | 3898.56001 2014-07-05 16:59:00 | 3899.18000 | 3899.18000 | 3897.09000 | 3897.50000 | 38.4620 | 149932.0900 | 3898.19002 2014-07-05 17:00:00 | 3897.24000 | 3898.33000 | 3897.24000 | 3897.30000 | 10.2640 | 40002.0000 | 3897.31001 2014-07-05 17:01:00 | 3897.30000 | 3897.95000 | 3897.28000 | 3897.75000 | 5.9070 | 23023.0000 | 3897.58000 2014-07-05 17:02:00 | 3897.75000 | 3898.02000 | 3896.79000 | 3897.97000 | 9.8240 | 38288.4700 | 3897.44001 2014-07-05 17:03:00 | 3897.97000 | 3898.35000 | 3897.36000 | 3897.82000 | 7.7720 | 30293.4400 | 3897.77000 2014-07-05 17:04:00 | 3897.54000 | 3898.36000 | 3897.48000 | 3898.06000 | 15.2070 | 59279.9900 | 3898.19999 2014-07-05 17:05:00 | 3898.09000 | 3898.64000 | 3898.06000 | 3898.64000 | 6.6740 | 26017.2600 | 3898.30001 2014-07-05 17:06:00 | 3898.64000 | 3899.79000 | 3897.74000 | 3899.00000 | 19.1770 | 74758.4100 | 3898.33999 2014-07-05 17:07:00 | 3899.01000 | 3899.45000 | 3897.20000 | 3897.20000 | 5.3580 | 20886.3000 | 3898.15000 2014-07-05 17:08:00 | 3897.21000 | 3898.04000 | 3897.16000 | 3897.50000 | 9.1900 | 35818.3000 | 3897.53000 2014-07-05 17:09:00 | 3897.40000 | 3897.40000 | 3896.91000 | 3896.98000 | 2.9580 | 11527.4300 | 3897.03000 2014-07-05 17:10:00 | 3896.98000 | 3897.00000 | 3896.95000 | 3896.98000 | 12.8480 | 50068.3500 | 3896.97999 2014-07-05 17:11:00 | 3896.98000 | 3897.03000 | 3896.97000 | 3897.03000 | 14.7780 | 57589.7600 | 3896.98999 2014-07-05 17:12:00 | 3897.03000 | 3897.14000 | 3897.03000 | 3897.05000 | 1.7660 | 6882.1900 | 3897.05000 2014-07-05 17:13:00 | 3897.05000 | 3899.00000 | 3897.05000 | 3898.99000 | 20.6580 | 80525.2000 | 3898.01999 2014-07-05 17:14:00 | 3898.52000 | 3899.00000 | 3897.93000 | 3898.62000 | 2.9310 | 11426.8700 | 3898.62000 2014-07-05 17:15:00 | 3899.00000 | 3899.00000 | 3898.05000 | 3898.92000 | 4.6540 | 18145.0800 | 3898.81000 2014-07-05 17:16:00 | 3898.42000 | 3899.00000 | 3898.42000 | 3898.49000 | 2.4970 | 9734.7000 | 3898.56000 2014-07-05 17:17:00 | 3898.49000 | 3898.90000 | 3897.03000 | 3897.90000 | 12.1620 | 47410.9200 | 3898.28001 2014-07-05 17:18:00 | 3898.39000 | 3898.39000 | 3897.88000 | 3897.90000 | 6.3580 | 24782.8700 | 3897.90000 2014-07-05 17:19:00 | 3897.90000 | 3898.23000 | 3896.00000 | 3897.26000 | 34.9560 | 136227.5400 | 3897.10996 2014-07-05 17:20:00 | 3896.27000 | 3898.91000 | 3896.00000 | 3898.90000 | 22.2300 | 86624.0800 | 3896.72000 2014-07-05 17:21:00 | 3898.90000 | 3898.91000 | 3898.51000 | 3898.91000 | 1.2750 | 4970.9100 | 3898.76000 2014-07-05 17:22:00 | 3898.91000 | 3899.00000 | 3898.53000 | 3898.95000 | 8.9540 | 34910.9500 | 3898.92001 2014-07-05 17:23:00 | 3898.94000 | 3899.77000 | 3898.27000 | 3899.73000 | 3.9500 | 15400.5100 | 3898.86000 2014-07-05 17:24:00 | 3898.59000 | 3901.31000 | 3897.26000 | 3898.47000 | 33.2230 | 129563.4500 | 3899.81003 2014-07-05 17:25:00 | 3898.77000 | 3899.50000 | 3897.74000 | 3898.46000 | 3.8930 | 15177.2200 | 3898.59000 2014-07-05 17:26:00 | 3899.04000 | 3899.32000 | 3897.89000 | 3898.55000 | 12.7300 | 49635.8100 | 3899.12000 2014-07-05 17:27:00 | 3898.32000 | 3898.56000 | 3898.32000 | 3898.55000 | 0.3300 | 1286.5000 | 3898.48000 2014-07-05 17:28:00 | 3898.37000 | 3898.43000 | 3898.02000 | 3898.40000 | 0.8790 | 3426.5800 | 3898.27000 2014-07-05 17:29:00 | 3898.20000 | 3900.47000 | 3898.20000 | 3900.47000 | 5.8160 | 22677.3800 | 3899.13999 2014-07-05 17:30:00 | 3900.27000 | 3900.50000 | 3899.92000 | 3900.50000 | 2.8670 | 11182.1600 | 3900.30000 2014-07-05 17:31:00 | 3901.25000 | 3902.27000 | 3900.18000 | 3901.57000 | 12.7630 | 49795.0100 | 3901.51001 2014-07-05 17:32:00 | 3901.18000 | 3902.08000 | 3901.18000 | 3902.07000 | 1.8410 | 7182.6900 | 3901.52000 2014-07-05 17:33:00 | 3901.58000 | 3902.14000 | 3901.38000 | 3901.98000 | 6.3940 | 24948.8400 | 3901.91001 2014-07-05 17:34:00 | 3901.98000 | 3902.37000 | 3901.23000 | 3902.37000 | 14.2880 | 55753.2600 | 3902.09999 2014-07-05 17:35:00 | 3902.37000 | 3902.37000 | 3901.36000 | 3901.50000 | 1.1640 | 4541.9000 | 3901.97000 2014-07-05 17:36:00 | 3901.72000 | 3902.12000 | 3901.60000 | 3901.80000 | 2.8220 | 11010.9100 | 3901.81000 2014-07-05 17:37:00 | 3901.80000 | 3903.24000 | 3901.80000 | 3903.24000 | 12.9580 | 50573.9400 | 3902.90999 2014-07-05 17:38:00 | 3903.11000 | 3903.97000 | 3902.44000 | 3903.83000 | 4.4870 | 17513.4700 | 3903.16000 2014-07-05 17:39:00 | 3903.07000 | 3903.98000 | 3903.07000 | 3903.56000 | 0.4250 | 1658.9500 | 3903.42000 2014-07-05 17:40:00 | 3903.24000 | 3904.66000 | 3903.04000 | 3904.58000 | 19.5340 | 76265.7000 | 3904.25002 2014-07-05 17:41:00 | 3904.50000 | 3904.50000 | 3903.16000 | 3903.16000 | 24.3230 | 94957.9600 | 3904.04002 2014-07-05 17:42:00 | 3903.12000 | 3905.00000 | 3902.13000 | 3903.45000 | 10.8430 | 42324.3000 | 3903.38001 2014-07-05 17:43:00 | 3904.00000 | 3904.01000 | 3903.45000 | 3903.45000 | 1.2850 | 5015.9700 | 3903.48000 2014-07-05 17:44:00 | 3903.45000 | 3903.95000 | 3902.52000 | 3902.64000 | 10.7510 | 41964.9500 | 3903.35000 2014-07-05 17:45:00 | 3903.31000 | 3903.31000 | 3901.14000 | 3901.35000 | 5.1520 | 20102.3400 | 3901.85000 2014-07-05 17:46:00 | 3901.45000 | 3901.87000 | 3901.14000 | 3901.14000 | 16.6920 | 65120.9700 | 3901.33001 2014-07-05 17:47:00 | 3901.14000 | 3901.56000 | 3901.14000 | 3901.19000 | 1.4820 | 5781.6800 | 3901.27000 2014-07-05 17:48:00 | 3901.20000 | 3901.90000 | 3899.00000 | 3899.63000 | 9.4250 | 36757.1300 | 3899.95999 2014-07-05 17:49:00 | 3899.66000 | 3901.33000 | 3899.56000 | 3899.56000 | 11.6820 | 45564.1000 | 3900.37001 2014-07-05 17:50:00 | 3898.49000 | 3900.73000 | 3898.00000 | 3899.07000 | 8.3050 | 32380.1300 | 3898.86999 2014-07-05 17:51:00 | 3899.03000 | 3899.03000 | 3897.26000 | 3897.29000 | 9.2940 | 36231.1200 | 3898.33001 2014-07-05 17:52:00 | 3897.29000 | 3897.69000 | 3896.02000 | 3896.02000 | 13.2590 | 51673.1800 | 3897.22000 2014-07-05 17:53:00 | 3896.84000 | 3898.00000 | 3896.02000 | 3897.98000 | 10.7270 | 41804.8100 | 3897.15999 2014-07-05 17:54:00 | 3897.98000 | 3899.01000 | 3897.98000 | 3899.01000 | 4.2360 | 16513.2900 | 3898.32000 2014-07-05 17:55:00 | 3899.43000 | 3899.90000 | 3898.33000 | 3899.41000 | 9.5710 | 37319.8800 | 3899.27000 2014-07-05 17:56:00 | 3899.40000 | 3899.41000 | 3898.33000 | 3899.41000 | 17.3050 | 67476.6700 | 3899.25998 2014-07-05 17:57:00 | 3899.41000 | 3899.41000 | 3898.43000 | 3899.41000 | 1.1560 | 4507.5600 | 3899.27000 2014-07-05 17:58:00 | 3898.77000 | 3901.67000 | 3898.61000 | 3901.66000 | 18.6770 | 72840.6300 | 3900.01999 2014-07-05 17:59:00 | 3901.63000 | 3904.13000 | 3901.63000 | 3902.05000 | 18.2040 | 71036.6600 | 3902.26002 2014-07-05 18:00:00 | 3901.92000 | 3902.04000 | 3898.36000 | 3898.61000 | 12.0090 | 46851.6500 | 3901.38000 2014-07-05 18:01:00 | 3898.93000 | 3899.93000 | 3898.37000 | 3899.77000 | 14.5600 | 56775.3500 | 3899.41000 2014-07-05 18:02:00 | 3899.76000 | 3905.00000 | 3899.42000 | 3899.42000 | 16.1430 | 62990.4400 | 3902.03001 2014-07-05 18:03:00 | 3900.60000 | 3900.60000 | 3898.37000 | 3899.16000 | 2.2360 | 8718.7000 | 3899.24000 2014-07-05 18:04:00 | 3899.13000 | 3899.49000 | 3898.51000 | 3899.15000 | 7.9440 | 30974.4500 | 3899.10001 2014-07-05 18:05:00 | 3899.85000 | 3899.90000 | 3898.64000 | 3899.14000 | 4.1030 | 15997.9300 | 3899.08000 2014-07-05 18:06:00 | 3899.14000 | 3902.47000 | 3898.96000 | 3901.79000 | 9.9800 | 38922.5400 | 3900.05000 2014-07-05 18:07:00 | 3901.79000 | 3903.24000 | 3900.93000 | 3901.86000 | 15.5760 | 60775.3400 | 3901.85998 2014-07-05 18:08:00 | 3901.17000 | 3901.17000 | 3898.37000 | 3899.25000 | 16.7990 | 65512.5200 | 3899.79000 2014-07-05 18:09:00 | 3899.25000 | 3899.96000 | 3898.47000 | 3898.89000 | 2.7420 | 10691.8100 | 3899.27000 2014-07-05 18:10:00 | 3898.88000 | 3899.61000 | 3898.63000 | 3898.63000 | 12.8920 | 50264.8300 | 3898.92001 2014-07-05 18:11:00 | 3898.50000 | 3899.69000 | 3897.25000 | 3899.69000 | 4.7800 | 18635.4600 | 3898.63000 2014-07-05 18:12:00 | 3899.32000 | 3899.50000 | 3898.31000 | 3898.31000 | 3.4410 | 13415.6600 | 3898.77000 2014-07-05 18:13:00 | 3899.01000 | 3899.01000 | 3895.08000 | 3895.72000 | 9.1900 | 35813.7000 | 3897.03000 2014-07-05 18:14:00 | 3896.03000 | 3897.24000 | 3895.31000 | 3896.38000 | 3.2020 | 12476.5300 | 3896.48000 2014-07-05 18:15:00 | 3896.21000 | 3896.70000 | 3895.00000 | 3895.02000 | 11.9210 | 46436.2000 | 3895.33000 2014-07-05 18:16:00 | 3895.00000 | 3897.63000 | 3894.95000 | 3897.15000 | 17.3550 | 67607.2400 | 3895.54998 2014-07-05 18:17:00 | 3896.99000 | 3899.61000 | 3896.98000 | 3898.33000 | 15.5210 | 60515.7700 | 3898.96000 2014-07-05 18:18:00 | 3899.59000 | 3900.00000 | 3898.58000 | 3899.94000 | 20.8560 | 81325.7700 | 3899.38998 2014-07-05 18:19:00 | 3899.99000 | 3901.33000 | 3896.47000 | 3897.70000 | 15.1250 | 58967.0000 | 3898.63998 2014-07-05 18:20:00 | 3897.53000 | 3899.50000 | 3897.52000 | 3898.33000 | 10.4020 | 40550.8500 | 3898.37001 2014-07-05 18:21:00 | 3897.98000 | 3898.85000 | 3897.04000 | 3897.77000 | 5.5610 | 21677.8900 | 3898.20000 2014-07-05 18:22:00 | 3898.08000 | 3899.15000 | 3897.26000 | 3897.93000 | 9.3810 | 36569.1800 | 3898.22000 2014-07-05 18:23:00 | 3898.31000 | 3899.00000 | 3897.90000 | 3897.90000 | 2.6620 | 10377.5100 | 3898.39000 2014-07-05 18:24:00 | 3898.89000 | 3898.95000 | 3897.04000 | 3897.04000 | 3.1380 | 12231.1700 | 3897.76000 2014-07-05 18:25:00 | 3897.04000 | 3899.01000 | 3897.04000 | 3898.97000 | 8.8420 | 34467.3500 | 3898.14000 2014-07-05 18:26:00 | 3898.45000 | 3899.94000 | 3898.37000 | 3899.94000 | 5.6610 | 22071.8000 | 3898.92000 2014-07-05 18:27:00 | 3899.93000 | 3899.93000 | 3899.16000 | 3899.54000 | 1.9730 | 7693.8500 | 3899.57000 2014-07-05 18:28:00 | 3899.13000 | 3899.74000 | 3899.03000 | 3899.46000 | 2.4430 | 9526.1100 | 3899.35000 2014-07-05 18:29:00 | 3899.95000 | 3899.95000 | 3899.28000 | 3899.34000 | 1.6400 | 6394.9300 | 3899.35000 2014-07-05 18:30:00 | 3899.55000 | 3902.04000 | 3899.55000 | 3902.04000 | 21.4970 | 83852.8500 | 3900.67998 2014-07-05 18:31:00 | 3902.06000 | 3904.26000 | 3902.06000 | 3902.08000 | 19.0990 | 74547.8100 | 3903.23000 2014-07-05 18:32:00 | 3902.04000 | 3902.81000 | 3898.24000 | 3898.79000 | 32.1660 | 125443.4400 | 3899.87997 2014-07-05 18:33:00 | 3898.65000 | 3899.84000 | 3898.65000 | 3898.85000 | 5.1450 | 20062.4300 | 3899.39999 2014-07-05 18:34:00 | 3899.30000 | 3900.53000 | 3898.30000 | 3899.49000 | 24.6410 | 96103.2800 | 3900.14001 2014-07-05 18:35:00 | 3900.35000 | 3903.97000 | 3899.53000 | 3903.00000 | 20.0530 | 78253.2900 | 3902.32002 2014-07-05 18:36:00 | 3903.03000 | 3903.97000 | 3902.61000 | 3902.90000 | 13.6300 | 53197.7600 | 3902.99000 2014-07-05 18:37:00 | 3902.45000 | 3902.45000 | 3898.02000 | 3900.14000 | 16.1460 | 62966.6700 | 3899.82998 2014-07-05 18:38:00 | 3899.61000 | 3900.35000 | 3899.08000 | 3899.08000 | 4.8560 | 18936.8000 | 3899.67000 2014-07-05 18:39:00 | 3900.83000 | 3902.47000 | 3899.36000 | 3902.43000 | 9.4590 | 36893.8600 | 3900.40000 2014-07-05 18:40:00 | 3902.41000 | 3902.46000 | 3901.73000 | 3902.29000 | 1.5130 | 5903.8700 | 3902.09000 2014-07-05 18:41:00 | 3902.26000 | 3902.39000 | 3899.50000 | 3900.83000 | 14.1750 | 55286.2500 | 3900.25998 2014-07-05 18:42:00 | 3900.80000 | 3901.37000 | 3899.40000 | 3901.34000 | 28.8460 | 112505.8300 | 3900.21997 2014-07-05 18:43:00 | 3901.32000 | 3901.88000 | 3899.94000 | 3901.57000 | 6.0980 | 23787.6700 | 3900.90000 2014-07-05 18:44:00 | 3901.23000 | 3901.51000 | 3899.85000 | 3900.70000 | 13.0080 | 50742.0100 | 3900.82999 2014-07-05 18:45:00 | 3900.56000 | 3902.29000 | 3900.56000 | 3902.29000 | 6.9300 | 27036.1900 | 3901.33000 2014-07-05 18:46:00 | 3902.10000 | 3902.21000 | 3900.86000 | 3900.86000 | 10.6760 | 41656.9800 | 3901.92999 2014-07-05 18:47:00 | 3900.50000 | 3901.00000 | 3900.36000 | 3900.84000 | 6.7690 | 26403.0700 | 3900.59000 2014-07-05 18:48:00 | 3900.84000 | 3900.86000 | 3900.34000 | 3900.54000 | 3.4660 | 13519.8400 | 3900.70000 2014-07-05 18:49:00 | 3900.53000 | 3901.12000 | 3900.04000 | 3900.16000 | 6.9350 | 27052.0500 | 3900.79999 2014-07-05 18:50:00 | 3901.02000 | 3901.12000 | 3900.59000 | 3901.12000 | 2.9400 | 11468.8100 | 3900.96000 2014-07-05 18:51:00 | 3901.12000 | 3901.52000 | 3901.12000 | 3901.18000 | 4.5320 | 17680.0300 | 3901.15000 2014-07-05 18:52:00 | 3901.42000 | 3904.56000 | 3901.42000 | 3903.89000 | 16.5530 | 64604.3300 | 3902.88001 2014-07-05 18:53:00 | 3903.90000 | 3905.53000 | 3903.27000 | 3905.53000 | 8.5150 | 33245.0200 | 3904.28999 2014-07-05 18:54:00 | 3905.53000 | 3906.75000 | 3905.09000 | 3906.49000 | 28.3170 | 110611.5400 | 3906.18998 2014-07-05 18:55:00 | 3906.49000 | 3909.97000 | 3905.88000 | 3907.16000 | 22.5330 | 88032.7500 | 3906.84002 2014-07-05 18:56:00 | 3907.97000 | 3909.78000 | 3905.99000 | 3907.05000 | 24.6290 | 96232.3400 | 3907.27999 2014-07-05 18:57:00 | 3906.00000 | 3907.18000 | 3898.23000 | 3902.46000 | 23.1030 | 90218.1700 | 3905.04002 2014-07-05 18:58:00 | 3902.31000 | 3904.28000 | 3900.95000 | 3903.22000 | 19.9890 | 77999.5200 | 3902.11999 2014-07-05 18:59:00 | 3902.93000 | 3905.96000 | 3902.93000 | 3905.96000 | 7.8010 | 30460.6000 | 3904.70000 2014-07-05 19:00:00 | 3906.33000 | 3907.71000 | 3904.22000 | 3905.81000 | 12.3570 | 48258.5900 | 3905.35999 2014-07-05 19:01:00 | 3905.50000 | 3905.50000 | 3904.57000 | 3905.05000 | 5.3640 | 20946.3600 | 3904.99001 2014-07-05 19:02:00 | 3905.53000 | 3906.47000 | 3904.00000 | 3906.47000 | 8.2990 | 32408.4400 | 3905.10000 2014-07-05 19:03:00 | 3906.43000 | 3907.28000 | 3904.90000 | 3906.47000 | 18.1440 | 70881.5200 | 3906.61002 2014-07-05 19:04:00 | 3906.47000 | 3908.44000 | 3905.88000 | 3908.44000 | 13.7420 | 53687.7000 | 3906.83001 2014-07-05 19:05:00 | 3906.80000 | 3908.31000 | 3905.74000 | 3906.49000 | 5.1540 | 20133.9200 | 3906.47001 2014-07-05 19:06:00 | 3905.50000 | 3906.12000 | 3905.04000 | 3905.81000 | 2.7420 | 10708.8000 | 3905.47000 2014-07-05 19:07:00 | 3905.66000 | 3907.11000 | 3905.42000 | 3905.97000 | 2.8750 | 11230.3600 | 3906.21000 2014-07-05 19:08:00 | 3906.02000 | 3906.51000 | 3905.52000 | 3905.52000 | 8.1720 | 31918.7500 | 3905.87000 2014-07-05 19:09:00 | 3905.97000 | 3906.21000 | 3905.52000 | 3905.52000 | 8.7880 | 34323.0700 | 3905.67000 2014-07-05 19:10:00 | 3905.90000 | 3905.90000 | 3905.50000 | 3905.50000 | 10.2400 | 39992.9500 | 3905.56000 2014-07-05 19:11:00 | 3905.54000 | 3905.54000 | 3905.40000 | 3905.43000 | 10.2260 | 39936.8900 | 3905.42999 2014-07-05 19:12:00 | 3905.40000 | 3906.55000 | 3904.80000 | 3905.62000 | 8.6470 | 33773.8300 | 3905.83999 2014-07-05 19:13:00 | 3905.62000 | 3908.53000 | 3905.62000 | 3906.50000 | 27.4630 | 107282.3100 | 3906.43002 2014-07-05 19:14:00 | 3905.50000 | 3907.28000 | 3905.02000 | 3905.68000 | 14.0180 | 54755.0400 | 3906.04999 2014-07-05 19:15:00 | 3905.69000 | 3907.17000 | 3905.02000 | 3905.02000 | 2.3440 | 9155.6200 | 3905.98000 2014-07-05 19:16:00 | 3905.49000 | 3908.53000 | 3905.36000 | 3906.55000 | 4.8140 | 18804.4500 | 3906.20000 2014-07-05 19:17:00 | 3906.37000 | 3906.37000 | 3902.71000 | 3905.31000 | 11.9940 | 46839.4100 | 3905.24001 2014-07-05 19:18:00 | 3905.13000 | 3905.13000 | 3903.86000 | 3904.63000 | 3.6560 | 14274.1700 | 3904.31000 2014-07-05 19:19:00 | 3903.65000 | 3909.15000 | 3903.18000 | 3905.91000 | 27.6270 | 107925.8000 | 3906.52998 2014-07-05 19:20:00 | 3906.47000 | 3907.11000 | 3906.42000 | 3906.91000 | 3.3370 | 13036.9400 | 3906.78000 2014-07-05 19:21:00 | 3907.15000 | 3907.18000 | 3905.23000 | 3906.75000 | 10.5060 | 41039.0100 | 3906.23999 2014-07-05 19:22:00 | 3906.45000 | 3908.24000 | 3906.45000 | 3908.24000 | 7.3340 | 28650.2800 | 3906.50001 2014-07-05 19:23:00 | 3906.83000 | 3907.19000 | 3904.70000 | 3906.08000 | 4.4150 | 17246.2200 | 3906.27999 2014-07-05 19:24:00 | 3905.98000 | 3907.25000 | 3905.92000 | 3906.65000 | 13.3570 | 52178.2500 | 3906.42999 2014-07-05 19:25:00 | 3906.00000 | 3906.85000 | 3903.00000 | 3904.80000 | 18.7200 | 73096.7600 | 3904.74000 2014-07-05 19:26:00 | 3904.74000 | 3905.46000 | 3904.21000 | 3904.21000 | 3.4500 | 13472.3400 | 3905.03000 2014-07-05 19:27:00 | 3905.23000 | 3905.23000 | 3903.04000 | 3905.11000 | 5.6900 | 22214.3700 | 3904.11000 2014-07-05 19:28:00 | 3904.97000 | 3905.32000 | 3904.31000 | 3905.07000 | 6.1850 | 24151.9700 | 3904.92999 2014-07-05 19:29:00 | . | . | . | . | . | . | . 2014-07-05 19:30:00 | . | . | . | . | . | . | . 2014-07-05 19:31:00 | 3904.96000 | 3904.96000 | 3904.46000 | 3904.96000 | 0.1570 | 613.0600 | 3904.84000 2014-07-05 19:32:00 | 3904.96000 | 3904.96000 | 3904.74000 | 3904.74000 | 0.4890 | 1909.5000 | 3904.90000 2014-07-05 19:33:00 | 3904.74000 | 3904.96000 | 3904.09000 | 3904.51000 | 3.4350 | 13412.2700 | 3904.59000 2014-07-05 19:34:00 | 3904.72000 | 3904.97000 | 3904.09000 | 3904.97000 | 2.7380 | 10690.3000 | 3904.42000 2014-07-05 19:35:00 | 3904.98000 | 3904.98000 | 3904.52000 | 3904.52000 | 1.5200 | 5935.2600 | 3904.77000 2014-07-05 19:36:00 | 3904.81000 | 3904.98000 | 3904.03000 | 3904.03000 | 1.6860 | 6582.6900 | 3904.32000 2014-07-05 19:37:00 | 3904.13000 | 3904.98000 | 3904.03000 | 3904.98000 | 0.7380 | 2881.5600 | 3904.55000 2014-07-05 19:38:00 | 3904.98000 | 3904.98000 | 3904.01000 | 3904.01000 | 1.5370 | 6000.9800 | 3904.34000 2014-07-05 19:39:00 | 3904.01000 | 3904.21000 | 3903.90000 | 3904.02000 | 1.7920 | 6996.0100 | 3904.02000 2014-07-05 19:40:00 | 3903.70000 | 3904.96000 | 3903.02000 | 3903.81000 | 5.6070 | 21890.3200 | 3904.11000 2014-07-05 19:41:00 | 3904.00000 | 3904.47000 | 3903.18000 | 3904.30000 | 10.0620 | 39281.0800 | 3903.90001 2014-07-05 19:42:00 | 3904.57000 | 3904.96000 | 3903.00000 | 3904.00000 | 12.2870 | 47964.6700 | 3903.68999 2014-07-05 19:43:00 | 3903.48000 | 3904.45000 | 3902.29000 | 3902.79000 | 7.1140 | 27770.5700 | 3903.65001 2014-07-05 19:44:00 | 3903.65000 | 3904.10000 | 3902.49000 | 3903.51000 | 2.8140 | 10984.7600 | 3903.61000 2014-07-05 19:45:00 | 3903.54000 | 3903.95000 | 3901.01000 | 3902.89000 | 6.9600 | 27162.5000 | 3902.66000 2014-07-05 19:46:00 | 3901.94000 | 3902.85000 | 3901.49000 | 3901.93000 | 12.9810 | 50651.8200 | 3902.00000 2014-07-05 19:47:00 | 3902.03000 | 3902.03000 | 3898.47000 | 3900.90000 | 5.0300 | 19623.3400 | 3901.26000 2014-07-05 19:48:00 | 3901.20000 | 3902.42000 | 3901.19000 | 3901.93000 | 25.3260 | 98811.8700 | 3901.59997 2014-07-05 19:49:00 | 3902.32000 | 3903.11000 | 3901.56000 | 3902.00000 | 12.7260 | 49663.7500 | 3902.53999 2014-07-05 19:50:00 | 3900.87000 | 3901.78000 | 3900.54000 | 3901.78000 | 8.1150 | 31661.0400 | 3901.54999 2014-07-05 19:51:00 | 3901.78000 | 3901.80000 | 3901.01000 | 3901.01000 | 0.1950 | 760.8400 | 3901.74000 2014-07-05 19:52:00 | 3901.44000 | 3902.33000 | 3901.26000 | 3902.14000 | 10.7750 | 42043.0000 | 3901.89999 2014-07-05 19:53:00 | 3901.30000 | 3902.13000 | 3901.03000 | 3901.26000 | 1.2890 | 5029.2200 | 3901.65000 2014-07-05 19:54:00 | 3901.27000 | 3902.19000 | 3900.87000 | 3900.87000 | 9.1650 | 35753.8000 | 3901.12001 2014-07-05 19:55:00 | 3900.97000 | 3902.15000 | 3898.64000 | 3900.67000 | 14.7120 | 57380.0300 | 3900.22001 2014-07-05 19:56:00 | 3900.00000 | 3900.00000 | 3897.79000 | 3897.86000 | 5.6590 | 22062.6900 | 3898.69000 2014-07-05 19:57:00 | 3898.15000 | 3898.44000 | 3896.42000 | 3896.63000 | 8.8390 | 34445.1200 | 3896.95000 2014-07-05 19:58:00 | 3898.10000 | 3901.00000 | 3897.46000 | 3898.34000 | 3.8360 | 14953.0100 | 3898.07000 2014-07-05 19:59:00 | 3898.10000 | 3898.10000 | 3897.60000 | 3897.68000 | 0.6640 | 2588.1400 | 3897.81000 2014-07-05 20:00:00 | 3897.77000 | 3899.59000 | 3897.77000 | 3899.44000 | 7.1210 | 27764.6200 | 3898.98000 2014-07-05 20:01:00 | 3899.22000 | 3899.24000 | 3898.31000 | 3899.00000 | 6.8110 | 26555.5900 | 3898.93000 2014-07-05 20:02:00 | 3899.00000 | 3899.00000 | 3898.31000 | 3898.31000 | 11.7260 | 45715.0700 | 3898.60999 2014-07-05 20:03:00 | 3898.95000 | 3900.15000 | 3898.95000 | 3900.15000 | 10.3710 | 40439.4900 | 3899.29000 2014-07-05 20:04:00 | 3900.07000 | 3901.19000 | 3900.00000 | 3901.19000 | 10.1010 | 39400.4300 | 3900.65000 2014-07-05 20:05:00 | 3900.37000 | 3901.19000 | 3900.37000 | 3901.07000 | 6.8970 | 26903.6000 | 3900.76999 2014-07-05 20:06:00 | 3900.80000 | 3901.74000 | 3900.03000 | 3901.12000 | 18.6630 | 72804.4500 | 3901.00001 2014-07-05 20:07:00 | 3901.11000 | 3901.44000 | 3900.00000 | 3900.37000 | 7.2200 | 28162.5800 | 3900.63000 2014-07-05 20:08:00 | 3900.58000 | 3900.68000 | 3899.94000 | 3899.94000 | 2.5160 | 9813.0600 | 3900.26000 2014-07-05 20:09:00 | 3900.25000 | 3900.78000 | 3900.16000 | 3900.35000 | 1.6070 | 6268.0200 | 3900.45000 2014-07-05 20:10:00 | 3900.00000 | 3900.38000 | 3898.64000 | 3899.64000 | 8.5640 | 33394.4900 | 3899.40001 2014-07-05 20:11:00 | 3898.47000 | 3899.67000 | 3898.31000 | 3899.67000 | 3.5570 | 13866.8600 | 3898.47000 2014-07-05 20:12:00 | 3899.23000 | 3900.14000 | 3898.31000 | 3898.47000 | 7.0030 | 27302.9100 | 3898.75001 2014-07-05 20:13:00 | 3899.89000 | 3899.89000 | 3895.02000 | 3898.00000 | 21.3480 | 83215.2900 | 3898.03999 2014-07-05 20:14:00 | 3898.00000 | 3898.00000 | 3897.65000 | 3898.00000 | 5.6890 | 22174.9300 | 3897.86000 2014-07-05 20:15:00 | 3898.47000 | 3900.40000 | 3898.47000 | 3900.40000 | 3.7730 | 14711.5700 | 3899.17000 2014-07-05 20:16:00 | 3899.69000 | 3900.57000 | 3899.69000 | 3900.51000 | 2.4570 | 9583.0900 | 3900.32000 2014-07-05 20:17:00 | 3899.89000 | 3901.00000 | 3899.49000 | 3901.00000 | 3.5390 | 13802.6700 | 3900.16000 2014-07-05 20:18:00 | 3900.00000 | 3902.91000 | 3900.00000 | 3901.27000 | 10.9440 | 42694.1600 | 3901.15001 2014-07-05 20:19:00 | 3901.27000 | 3902.66000 | 3900.96000 | 3901.53000 | 17.4550 | 68107.2400 | 3901.88002 2014-07-05 20:20:00 | 3902.18000 | 3902.21000 | 3898.95000 | 3900.86000 | 12.6510 | 49349.9100 | 3900.87000 2014-07-05 20:21:00 | 3900.83000 | 3903.24000 | 3899.05000 | 3902.17000 | 7.4080 | 28896.7800 | 3900.75000 2014-07-05 20:22:00 | 3901.80000 | 3901.80000 | 3896.93000 | 3897.46000 | 17.2580 | 67291.0300 | 3899.11999 2014-07-05 20:23:00 | 3897.03000 | 3898.01000 | 3897.03000 | 3897.27000 | 7.4570 | 29062.3400 | 3897.31999 2014-07-05 20:24:00 | 3897.10000 | 3899.96000 | 3896.76000 | 3897.59000 | 16.4620 | 64171.6100 | 3898.17001 2014-07-05 20:25:00 | 3897.63000 | 3898.38000 | 3896.56000 | 3896.58000 | 9.4760 | 36926.2800 | 3896.81999 2014-07-05 20:26:00 | 3896.58000 | 3897.00000 | 3895.00000 | 3895.00000 | 17.0230 | 66316.3600 | 3895.69001 2014-07-05 20:27:00 | 3894.71000 | 3894.71000 | 3891.51000 | 3893.27000 | 30.8220 | 120002.0300 | 3893.39002 2014-07-05 20:28:00 | 3893.32000 | 3893.32000 | 3891.00000 | 3892.00000 | 8.8600 | 34483.0200 | 3891.99000 2014-07-05 20:29:00 | 3891.12000 | 3892.88000 | 3891.00000 | 3891.00000 | 22.2120 | 86427.2900 | 3891.02001 2014-07-05 20:30:00 | 3891.03000 | 3894.47000 | 3891.00000 | 3892.07000 | 14.0440 | 54660.5900 | 3892.10001 2014-07-05 20:31:00 | 3892.29000 | 3893.47000 | 3891.23000 | 3892.00000 | 12.4440 | 48431.8700 | 3891.99001 2014-07-05 20:32:00 | 3892.00000 | 3896.26000 | 3891.00000 | 3893.15000 | 19.3970 | 75520.0000 | 3893.38998 2014-07-05 20:33:00 | 3893.75000 | 3893.75000 | 3892.47000 | 3892.47000 | 7.1630 | 27886.9400 | 3893.19001 2014-07-05 20:34:00 | 3893.20000 | 3893.20000 | 3892.23000 | 3892.35000 | 4.7350 | 18431.9200 | 3892.69999 2014-07-05 20:35:00 | 3892.23000 | 3892.33000 | 3891.20000 | 3891.20000 | 5.5810 | 21721.6900 | 3892.08000 2014-07-05 20:36:00 | 3891.68000 | 3891.81000 | 3890.00000 | 3890.74000 | 27.1730 | 105727.6000 | 3890.91002 2014-07-05 20:37:00 | 3890.74000 | 3894.60000 | 3888.98000 | 3894.58000 | 71.1539 | 276843.6400 | 3890.77007 2014-07-05 20:38:00 | 3894.47000 | 3897.00000 | 3888.00000 | 3891.89000 | 54.2439 | 211200.4400 | 3893.53005 2014-07-05 20:39:00 | 3890.64000 | 3903.02000 | 3887.91000 | 3892.05000 | 40.8140 | 158873.7300 | 3892.63004 2014-07-05 20:40:00 | 3892.18000 | 3905.99000 | 3888.00000 | 3891.76000 | 48.7590 | 189801.5600 | 3892.64999 2014-07-05 20:41:00 | 3892.56000 | 3894.48000 | 3891.08000 | 3894.47000 | 7.6250 | 29685.3700 | 3893.15999 2014-07-05 20:42:00 | . | . | . | . | . | . | . 2014-07-05 20:43:00 | 3893.79000 | 3894.51000 | 3892.87000 | 3893.99000 | 12.2950 | 47877.2200 | 3894.03998 2014-07-05 20:44:00 | 3894.11000 | 3895.09000 | 3893.23000 | 3895.09000 | 8.4920 | 33069.8400 | 3894.23000 2014-07-05 20:45:00 | 3895.05000 | 3895.06000 | 3893.92000 | 3894.47000 | 9.0440 | 35221.5700 | 3894.47001 2014-07-05 20:46:00 | 3894.46000 | 3895.00000 | 3894.46000 | 3895.00000 | 0.3990 | 1554.0400 | 3894.83000 2014-07-05 20:47:00 | 3893.79000 | 3894.47000 | 3891.95000 | 3893.46000 | 15.3460 | 59742.0900 | 3893.00998 2014-07-05 20:48:00 | 3892.51000 | 3892.51000 | 3891.92000 | 3891.92000 | 0.7000 | 2724.6400 | 3892.35000 2014-07-05 20:49:00 | 3891.80000 | 3892.25000 | 3888.75000 | 3889.76000 | 51.0740 | 198711.4100 | 3890.66005 2014-07-05 20:50:00 | 3888.88000 | 3889.96000 | 3887.20000 | 3888.93000 | 14.7450 | 57334.6400 | 3888.40998 2014-07-05 20:51:00 | 3887.15000 | 3888.98000 | 3887.15000 | 3888.98000 | 6.2970 | 24485.9500 | 3888.51000 2014-07-05 20:52:00 | 3888.87000 | 3888.98000 | 3888.86000 | 3888.98000 | 1.0020 | 3896.6900 | 3888.91000 2014-07-05 20:53:00 | 3888.98000 | 3893.67000 | 3888.73000 | 3893.67000 | 28.4870 | 110802.8700 | 3889.58998 2014-07-05 20:54:00 | 3890.78000 | 3894.90000 | 3890.40000 | 3894.31000 | 28.0710 | 109287.4800 | 3893.25001 2014-07-05 20:55:00 | 3894.20000 | 3894.20000 | 3892.13000 | 3893.76000 | 15.0560 | 58611.1300 | 3892.87998 2014-07-05 20:56:00 | 3892.92000 | 3892.92000 | 3891.00000 | 3891.00000 | 10.9940 | 42785.1300 | 3891.68001 2014-07-05 20:57:00 | 3891.02000 | 3893.84000 | 3891.02000 | 3891.38000 | 14.4790 | 56357.7200 | 3892.38000 2014-07-05 20:58:00 | 3891.48000 | 3893.94000 | 3888.86000 | 3889.51000 | 14.0380 | 54621.1000 | 3890.94999 2014-07-05 20:59:00 | 3889.44000 | 3889.44000 | 3889.32000 | 3889.42000 | 3.8130 | 14830.2700 | 3889.40000 2014-07-05 21:00:00 | 3889.42000 | 3892.62000 | 3889.42000 | 3889.89000 | 3.9960 | 15544.7600 | 3890.08000 2014-07-05 21:01:00 | 3889.89000 | 3891.59000 | 3889.89000 | 3889.92000 | 33.4140 | 129998.0100 | 3890.53003 2014-07-05 21:02:00 | 3890.53000 | 3890.93000 | 3889.13000 | 3889.83000 | 16.5340 | 64324.6000 | 3890.44002 2014-07-05 21:03:00 | 3889.74000 | 3890.31000 | 3888.40000 | 3889.01000 | 3.4130 | 13274.4800 | 3889.39000 2014-07-05 21:04:00 | 3888.51000 | 3891.03000 | 3888.51000 | 3891.03000 | 13.5710 | 52778.4400 | 3889.06000 2014-07-05 21:05:00 | 3891.57000 | 3892.71000 | 3889.23000 | 3890.85000 | 17.3650 | 67577.2200 | 3891.58002 2014-07-05 21:06:00 | 3890.85000 | 3890.85000 | 3889.38000 | 3889.73000 | 21.4310 | 83368.8900 | 3890.11001 2014-07-05 21:07:00 | 3889.64000 | 3891.03000 | 3889.09000 | 3889.51000 | 24.1570 | 93969.8100 | 3889.95998 2014-07-05 21:08:00 | 3889.60000 | 3889.60000 | 3885.92000 | 3885.92000 | 17.2410 | 67026.7700 | 3887.64000 2014-07-05 21:09:00 | 3886.79000 | 3886.79000 | 3881.62000 | 3882.57000 | 26.5610 | 103176.3700 | 3884.51001 2014-07-05 21:10:00 | 3882.57000 | 3893.80000 | 3880.00000 | 3884.13000 | 49.5370 | 192366.4000 | 3883.28996 2014-07-05 21:11:00 | 3884.21000 | 3887.19000 | 3884.13000 | 3885.27000 | 14.4750 | 56244.6700 | 3885.63998 2014-07-05 21:12:00 | 3885.28000 | 3886.18000 | 3884.30000 | 3884.39000 | 7.2690 | 28240.4600 | 3885.05000 2014-07-05 21:13:00 | 3885.77000 | 3885.94000 | 3883.06000 | 3885.94000 | 27.1780 | 105597.3100 | 3885.39999 2014-07-05 21:14:00 | 3885.95000 | 3886.83000 | 3885.75000 | 3885.87000 | 2.9260 | 11371.0200 | 3886.20000 2014-07-05 21:15:00 | 3886.20000 | 3886.31000 | 3883.95000 | 3885.60000 | 9.5460 | 37090.9400 | 3885.49999 2014-07-05 21:16:00 | 3884.88000 | 3885.27000 | 3884.24000 | 3884.83000 | 14.2320 | 55288.4500 | 3884.80001 2014-07-05 21:17:00 | 3885.14000 | 3885.71000 | 3885.14000 | 3885.71000 | 1.1160 | 4335.9000 | 3885.21000 2014-07-05 21:18:00 | 3885.71000 | 3885.74000 | 3883.89000 | 3883.94000 | 24.1930 | 93996.3800 | 3885.27002 2014-07-05 21:19:00 | 3883.92000 | 3887.89000 | 3883.51000 | 3887.46000 | 12.6040 | 48974.5400 | 3885.63001 2014-07-05 21:20:00 | 3886.90000 | 3886.90000 | 3884.26000 | 3886.76000 | 6.3650 | 24736.4600 | 3886.31999 2014-07-05 21:21:00 | 3885.95000 | 3886.43000 | 3883.66000 | 3885.92000 | 6.0920 | 23671.6200 | 3885.69000 2014-07-05 21:22:00 | 3885.49000 | 3886.28000 | 3884.93000 | 3885.63000 | 13.2630 | 51534.5900 | 3885.59001 2014-07-05 21:23:00 | 3885.63000 | 3886.31000 | 3885.06000 | 3885.49000 | 6.2320 | 24214.3200 | 3885.48000 2014-07-05 21:24:00 | 3885.49000 | 3886.07000 | 3884.93000 | 3885.73000 | 12.0920 | 46986.7200 | 3885.77001 2014-07-05 21:25:00 | 3884.79000 | 3886.96000 | 3884.79000 | 3886.60000 | 9.1840 | 35687.8400 | 3885.87001 2014-07-05 21:26:00 | 3886.27000 | 3889.38000 | 3886.15000 | 3887.25000 | 16.4850 | 64082.7400 | 3887.33998 2014-07-05 21:27:00 | 3886.20000 | 3887.64000 | 3886.20000 | 3887.52000 | 1.2080 | 4695.5800 | 3887.07000 2014-07-05 21:28:00 | 3887.52000 | 3887.52000 | 3883.44000 | 3885.55000 | 15.4760 | 60136.2800 | 3885.77998 2014-07-05 21:29:00 | 3885.80000 | 3886.51000 | 3883.12000 | 3884.64000 | 19.7220 | 76613.0700 | 3884.65001 2014-07-05 21:30:00 | 3885.23000 | 3891.94000 | 3880.21000 | 3890.18000 | 28.4910 | 110789.1500 | 3888.57001 2014-07-05 21:31:00 | 3886.30000 | 3889.24000 | 3884.71000 | 3886.21000 | 20.7330 | 80597.0200 | 3887.38002 2014-07-05 21:32:00 | 3887.73000 | 3889.47000 | 3886.29000 | 3887.13000 | 28.6640 | 111427.5900 | 3887.37003 2014-07-05 21:33:00 | 3887.03000 | 3891.95000 | 3886.07000 | 3889.67000 | 20.1060 | 78181.3200 | 3888.45998 2014-07-05 21:34:00 | 3889.82000 | 3889.86000 | 3888.02000 | 3888.68000 | 11.2210 | 43641.7900 | 3889.30000 2014-07-05 21:35:00 | 3888.23000 | 3889.38000 | 3888.17000 | 3888.44000 | 28.9120 | 112435.7800 | 3888.90001 2014-07-05 21:36:00 | 3889.40000 | 3889.43000 | 3888.24000 | 3888.96000 | 1.7660 | 6868.3500 | 3889.21000 2014-07-05 21:37:00 | 3888.24000 | 3888.84000 | 3887.41000 | 3887.41000 | 4.0110 | 15595.5300 | 3888.19000 2014-07-05 21:38:00 | 3887.19000 | 3888.00000 | 3887.07000 | 3887.68000 | 29.7860 | 115795.0700 | 3887.56997 2014-07-05 21:39:00 | 3887.24000 | 3890.57000 | 3887.24000 | 3887.53000 | 26.4770 | 102963.9000 | 3888.80998 2014-07-05 21:40:00 | 3888.53000 | 3889.48000 | 3884.72000 | 3884.94000 | 14.6050 | 56763.1900 | 3886.55998 2014-07-05 21:41:00 | 3884.94000 | 3884.94000 | 3882.65000 | 3883.41000 | 14.7070 | 57119.6900 | 3883.83999 2014-07-05 21:42:00 | 3882.91000 | 3883.10000 | 3880.59000 | 3881.98000 | 12.5280 | 48639.4900 | 3882.45999 2014-07-05 21:43:00 | 3882.66000 | 3882.73000 | 3881.65000 | 3881.96000 | 14.8420 | 57621.3800 | 3882.32001 2014-07-05 21:44:00 | 3881.86000 | 3883.32000 | 3880.97000 | 3881.86000 | 7.7900 | 30240.4900 | 3881.96000 2014-07-05 21:45:00 | 3881.90000 | 3885.41000 | 3880.90000 | 3885.41000 | 20.5440 | 79776.1600 | 3883.19002 2014-07-05 21:46:00 | 3885.48000 | 3887.51000 | 3885.48000 | 3886.15000 | 9.7370 | 37840.5500 | 3886.25999 2014-07-05 21:47:00 | 3886.05000 | 3886.58000 | 3886.05000 | 3886.58000 | 5.3280 | 20706.0000 | 3886.26000 2014-07-05 21:48:00 | 3886.72000 | 3886.72000 | 3885.73000 | 3886.22000 | 35.4160 | 137643.4300 | 3886.47996 2014-07-05 21:49:00 | 3885.23000 | 3885.23000 | 3881.02000 | 3881.74000 | 6.7170 | 26077.0700 | 3882.24999 2014-07-05 21:50:00 | 3881.72000 | 3884.11000 | 3881.00000 | 3881.02000 | 29.4030 | 114146.1200 | 3882.12002 2014-07-05 21:51:00 | 3881.19000 | 3882.95000 | 3881.19000 | 3881.55000 | 29.8920 | 116050.0600 | 3882.31002 2014-07-05 21:52:00 | 3881.56000 | 3882.91000 | 3881.56000 | 3882.40000 | 22.2650 | 86444.2700 | 3882.51997 2014-07-05 21:53:00 | 3882.91000 | 3882.91000 | 3881.58000 | 3882.91000 | 11.5110 | 44687.0100 | 3882.11000 2014-07-05 21:54:00 | 3882.91000 | 3884.09000 | 3882.02000 | 3883.49000 | 21.8060 | 84676.1500 | 3883.15998 2014-07-05 21:55:00 | 3883.55000 | 3883.66000 | 3883.39000 | 3883.55000 | 3.1500 | 12233.2100 | 3883.56000 2014-07-05 21:56:00 | 3884.10000 | 3884.45000 | 3884.09000 | 3884.45000 | 2.8450 | 11050.6000 | 3884.22000 2014-07-05 21:57:00 | 3884.71000 | 3887.49000 | 3883.76000 | 3885.08000 | 11.8250 | 45938.1000 | 3884.82998 2014-07-05 21:58:00 | 3886.15000 | 3887.45000 | 3882.20000 | 3884.10000 | 28.7050 | 111503.0500 | 3884.44996 2014-07-05 21:59:00 | 3884.06000 | 3884.16000 | 3882.18000 | 3883.64000 | 11.1470 | 43284.6800 | 3883.07999 2014-07-05 22:00:00 | 3883.61000 | 3886.94000 | 3882.47000 | 3883.56000 | 31.4130 | 122029.2400 | 3884.67002 2014-07-05 22:01:00 | 3884.31000 | 3886.10000 | 3883.16000 | 3885.11000 | 13.8700 | 53877.9800 | 3884.50000 2014-07-05 22:02:00 | 3885.10000 | 3885.10000 | 3884.79000 | 3884.93000 | 1.3580 | 5275.7200 | 3884.92000 2014-07-05 22:03:00 | 3885.23000 | 3887.08000 | 3885.23000 | 3887.08000 | 1.9350 | 7519.7000 | 3886.15000 2014-07-05 22:04:00 | 3886.49000 | 3887.08000 | 3885.69000 | 3886.52000 | 25.1900 | 97901.6800 | 3886.53000 2014-07-05 22:05:00 | 3886.46000 | 3886.46000 | 3884.74000 | 3885.47000 | 15.0350 | 58415.4500 | 3885.29998 2014-07-05 22:06:00 | 3885.05000 | 3885.10000 | 3885.05000 | 3885.10000 | 1.3800 | 5361.4200 | 3885.09000 2014-07-05 22:07:00 | 3885.10000 | 3885.37000 | 3884.90000 | 3884.92000 | 4.0910 | 15893.3200 | 3884.95000 2014-07-05 22:08:00 | 3885.28000 | 3886.71000 | 3885.19000 | 3885.19000 | 4.5550 | 17699.0800 | 3885.63999 2014-07-05 22:09:00 | 3885.60000 | 3885.82000 | 3885.60000 | 3885.82000 | 0.6520 | 2533.4400 | 3885.64000 2014-07-05 22:10:00 | 3885.80000 | 3885.80000 | 3885.20000 | 3885.20000 | 0.4720 | 1833.8900 | 3885.37000 2014-07-05 22:11:00 | 3885.20000 | 3886.89000 | 3885.20000 | 3886.17000 | 4.9330 | 19171.1400 | 3886.30000 2014-07-05 22:12:00 | 3885.46000 | 3887.00000 | 3885.46000 | 3886.33000 | 5.4380 | 21134.6100 | 3886.47000 2014-07-05 22:13:00 | 3886.54000 | 3887.96000 | 3886.54000 | 3887.88000 | 12.7470 | 49553.1600 | 3887.43999 2014-07-05 22:14:00 | 3887.88000 | 3887.98000 | 3886.31000 | 3886.67000 | 26.9340 | 104701.6100 | 3887.34003 2014-07-05 22:15:00 | 3887.39000 | 3887.96000 | 3886.25000 | 3886.67000 | 9.1440 | 35540.8500 | 3886.80001 2014-07-05 22:16:00 | 3886.69000 | 3886.79000 | 3885.81000 | 3885.99000 | 8.5340 | 33164.8700 | 3886.20001 2014-07-05 22:17:00 | 3885.56000 | 3886.45000 | 3885.00000 | 3886.39000 | 3.9620 | 15394.2100 | 3885.46000 2014-07-05 22:18:00 | 3885.43000 | 3887.00000 | 3885.43000 | 3887.00000 | 4.7650 | 18518.3700 | 3886.33001 2014-07-05 22:19:00 | 3887.00000 | 3887.00000 | 3886.16000 | 3886.32000 | 3.5980 | 13982.9300 | 3886.30000 2014-07-05 22:20:00 | 3886.96000 | 3886.96000 | 3886.00000 | 3886.00000 | 2.4970 | 9704.6100 | 3886.51000 2014-07-05 22:21:00 | 3886.00000 | 3886.64000 | 3885.00000 | 3886.64000 | 11.5300 | 44796.9000 | 3885.25000 2014-07-05 22:22:00 | 3885.33000 | 3886.59000 | 3885.33000 | 3886.00000 | 26.1570 | 101651.7300 | 3886.20998 2014-07-05 22:23:00 | 3885.23000 | 3886.50000 | 3885.00000 | 3885.51000 | 13.8790 | 53931.5200 | 3885.84000 2014-07-05 22:24:00 | 3885.90000 | 3886.00000 | 3885.90000 | 3886.00000 | 1.0020 | 3893.7400 | 3885.97000 2014-07-05 22:25:00 | 3886.00000 | 3886.50000 | 3885.58000 | 3886.00000 | 1.1020 | 4282.4600 | 3886.08000 2014-07-05 22:26:00 | 3886.00000 | 3886.52000 | 3886.00000 | 3886.50000 | 2.5580 | 9940.9100 | 3886.20000 2014-07-05 22:27:00 | 3886.54000 | 3887.00000 | 3885.00000 | 3887.00000 | 8.2380 | 32015.8400 | 3886.36000 2014-07-05 22:28:00 | 3886.95000 | 3889.23000 | 3886.15000 | 3889.22000 | 35.4640 | 137877.3300 | 3887.81004 2014-07-05 22:29:00 | 3888.93000 | 3889.06000 | 3885.56000 | 3887.45000 | 21.7690 | 84635.8000 | 3887.89999 2014-07-05 22:30:00 | 3887.44000 | 3887.45000 | 3887.05000 | 3887.05000 | 12.0250 | 46745.6900 | 3887.37998 2014-07-05 22:31:00 | 3887.00000 | 3889.19000 | 3886.96000 | 3889.14000 | 9.2170 | 35833.9600 | 3887.80999 2014-07-05 22:32:00 | 3888.62000 | 3888.74000 | 3887.08000 | 3887.18000 | 8.5760 | 33341.9000 | 3887.81999 2014-07-05 22:33:00 | 3887.19000 | 3887.19000 | 3887.19000 | 3887.19000 | 0.0300 | 116.6200 | 3887.19000 2014-07-05 22:34:00 | 3887.12000 | 3888.00000 | 3887.12000 | 3887.90000 | 6.8710 | 26709.1200 | 3887.23000 2014-07-05 22:35:00 | 3887.98000 | 3888.00000 | 3887.78000 | 3887.90000 | 3.7840 | 14711.8500 | 3887.91000 2014-07-05 22:36:00 | 3887.99000 | 3888.62000 | 3887.08000 | 3887.08000 | 1.7580 | 6834.6500 | 3887.74000 2014-07-05 22:37:00 | 3887.08000 | 3888.00000 | 3887.00000 | 3888.00000 | 3.2560 | 12656.7800 | 3887.22000 2014-07-05 22:38:00 | 3888.00000 | 3888.00000 | 3888.00000 | 3888.00000 | 3.6010 | 14000.6900 | 3888.00000 2014-07-05 22:39:00 | . | . | . | . | . | . | . 2014-07-05 22:40:00 | 3887.08000 | 3887.08000 | 3887.00000 | 3887.00000 | 0.0600 | 233.2200 | 3887.04000 2014-07-05 22:41:00 | 3888.00000 | 3891.26000 | 3888.00000 | 3891.26000 | 24.9300 | 96952.2600 | 3888.98000 2014-07-05 22:42:00 | 3891.25000 | 3891.97000 | 3890.76000 | 3890.76000 | 26.6260 | 103617.4300 | 3891.58997 2014-07-05 22:43:00 | 3890.95000 | 3891.77000 | 3889.07000 | 3890.76000 | 15.6850 | 61027.8100 | 3890.83998 2014-07-05 22:44:00 | 3890.93000 | 3891.97000 | 3890.79000 | 3891.96000 | 11.1390 | 43346.2300 | 3891.39000 2014-07-05 22:45:00 | 3891.96000 | 3891.96000 | 3891.96000 | 3891.96000 | 0.5010 | 1949.8700 | 3891.96000 2014-07-05 22:46:00 | 3891.40000 | 3891.97000 | 3891.14000 | 3891.97000 | 5.5390 | 21557.0600 | 3891.87000 2014-07-05 22:47:00 | 3891.97000 | 3892.00000 | 3890.72000 | 3890.98000 | 23.9850 | 93341.2300 | 3891.64997 2014-07-05 22:48:00 | 3889.11000 | 3891.68000 | 3889.11000 | 3891.30000 | 13.5400 | 52678.1400 | 3890.56000 2014-07-05 22:49:00 | 3890.98000 | 3891.98000 | 3889.34000 | 3889.34000 | 13.3930 | 52114.0700 | 3891.14001 2014-07-05 22:50:00 | 3891.25000 | 3891.95000 | 3887.04000 | 3887.45000 | 25.4590 | 99036.8000 | 3890.04999 2014-07-05 22:51:00 | 3890.00000 | 3890.00000 | 3889.01000 | 3889.01000 | 21.2960 | 82830.8000 | 3889.49998 2014-07-05 22:52:00 | 3890.00000 | 3891.96000 | 3890.00000 | 3890.57000 | 14.1550 | 55075.0200 | 3890.84998 2014-07-05 22:53:00 | 3891.47000 | 3891.47000 | 3889.95000 | 3891.47000 | 11.1840 | 43513.4000 | 3890.68001 2014-07-05 22:54:00 | 3891.47000 | 3891.47000 | 3890.17000 | 3890.17000 | 2.5730 | 10010.9600 | 3890.77000 2014-07-05 22:55:00 | 3890.18000 | 3890.18000 | 3890.18000 | 3890.18000 | 0.1330 | 517.3900 | 3890.18000 2014-07-05 22:56:00 | 3890.12000 | 3890.74000 | 3890.10000 | 3890.74000 | 7.4530 | 28992.9600 | 3890.11001 2014-07-05 22:57:00 | 3890.53000 | 3890.92000 | 3890.53000 | 3890.92000 | 1.7700 | 6886.7100 | 3890.80000 2014-07-05 22:58:00 | 3891.58000 | 3892.00000 | 3891.58000 | 3891.86000 | 9.8680 | 38403.9800 | 3891.76999 2014-07-05 22:59:00 | 3891.78000 | 3891.83000 | 3891.61000 | 3891.61000 | 3.3000 | 12842.6600 | 3891.72000 2014-07-05 23:00:00 | 3891.90000 | 3891.90000 | 3890.55000 | 3891.02000 | 7.8850 | 30681.9600 | 3891.17999 2014-07-05 23:01:00 | 3890.76000 | 3890.76000 | 3890.70000 | 3890.74000 | 8.4340 | 32814.4200 | 3890.73001 2014-07-05 23:02:00 | 3890.70000 | 3890.76000 | 3887.64000 | 3890.76000 | 10.6590 | 41459.5100 | 3889.62000 2014-07-05 23:03:00 | 3890.19000 | 3891.94000 | 3889.77000 | 3890.77000 | 32.7080 | 127263.3500 | 3890.88998 2014-07-05 23:04:00 | 3890.78000 | 3891.30000 | 3890.58000 | 3891.04000 | 19.3940 | 75462.2300 | 3891.01002 2014-07-05 23:05:00 | 3891.11000 | 3891.78000 | 3891.02000 | 3891.45000 | 8.6010 | 33470.4100 | 3891.46000 2014-07-05 23:06:00 | 3891.45000 | 3891.92000 | 3891.04000 | 3891.58000 | 6.2970 | 24505.3900 | 3891.60000 2014-07-05 23:07:00 | 3891.58000 | 3892.50000 | 3891.00000 | 3892.50000 | 16.3460 | 63617.2600 | 3891.91998 2014-07-05 23:08:00 | 3892.47000 | 3892.50000 | 3891.82000 | 3892.50000 | 22.1500 | 86214.1900 | 3892.29000 2014-07-05 23:09:00 | 3892.50000 | 3893.80000 | 3890.57000 | 3893.01000 | 15.9280 | 62000.5100 | 3892.54999 2014-07-05 23:10:00 | 3893.51000 | 3893.75000 | 3893.01000 | 3893.11000 | 3.5450 | 13802.4200 | 3893.49000 2014-07-05 23:11:00 | 3893.11000 | 3894.98000 | 3893.11000 | 3894.98000 | 18.8810 | 73522.1800 | 3893.98000 2014-07-05 23:12:00 | 3894.40000 | 3894.86000 | 3893.98000 | 3894.78000 | 18.1570 | 70714.0900 | 3894.58999 2014-07-05 23:13:00 | 3894.46000 | 3894.80000 | 3893.68000 | 3894.63000 | 51.0240 | 198715.0400 | 3894.54005 2014-07-05 23:14:00 | 3894.62000 | 3894.80000 | 3892.50000 | 3894.45000 | 29.7890 | 115994.1200 | 3893.85999 2014-07-05 23:15:00 | 3894.27000 | 3895.39000 | 3892.89000 | 3895.19000 | 46.9180 | 182722.1100 | 3894.49998 2014-07-05 23:16:00 | 3894.95000 | 3899.82000 | 3894.17000 | 3899.65000 | 26.9590 | 105020.6100 | 3895.56999 2014-07-05 23:17:00 | 3897.75000 | 3898.77000 | 3895.09000 | 3897.79000 | 32.7010 | 127441.9400 | 3897.19001 2014-07-05 23:18:00 | 3896.91000 | 3899.05000 | 3894.59000 | 3896.73000 | 23.9320 | 93256.8400 | 3896.74001 2014-07-05 23:19:00 | 3896.83000 | 3897.67000 | 3895.32000 | 3896.85000 | 21.6280 | 84270.4300 | 3896.35999 2014-07-05 23:20:00 | 3897.46000 | 3899.90000 | 3896.85000 | 3897.90000 | 18.7430 | 73058.9900 | 3897.93001 2014-07-05 23:21:00 | 3898.35000 | 3898.88000 | 3895.69000 | 3897.20000 | 33.3400 | 129929.8300 | 3897.12000 2014-07-05 23:22:00 | 3896.30000 | 3897.54000 | 3895.69000 | 3897.54000 | 23.7330 | 92474.1600 | 3896.44002 2014-07-05 23:23:00 | 3896.90000 | 3897.75000 | 3894.93000 | 3895.66000 | 12.5400 | 48871.3300 | 3897.23000 2014-07-05 23:24:00 | 3895.76000 | 3896.23000 | 3892.89000 | 3892.89000 | 27.9080 | 108710.8200 | 3895.32999 2014-07-05 23:25:00 | 3892.92000 | 3894.32000 | 3892.09000 | 3894.17000 | 21.1840 | 82467.4300 | 3892.91002 2014-07-05 23:26:00 | 3893.12000 | 3893.13000 | 3892.30000 | 3892.97000 | 7.8050 | 30383.6400 | 3892.83999 2014-07-05 23:27:00 | 3892.97000 | 3893.53000 | 3892.93000 | 3893.53000 | 4.4870 | 17467.8100 | 3892.98000 2014-07-05 23:28:00 | 3893.52000 | 3894.00000 | 3892.47000 | 3894.00000 | 32.8950 | 128087.0900 | 3893.81996 2014-07-05 23:29:00 | 3894.00000 | 3894.00000 | 3892.68000 | 3893.65000 | 34.4840 | 134273.2300 | 3893.78004 2014-07-05 23:30:00 | 3893.98000 | 3894.90000 | 3893.08000 | 3893.24000 | 26.4450 | 102980.7500 | 3894.14997 2014-07-05 23:31:00 | 3893.23000 | 3894.01000 | 3893.00000 | 3894.01000 | 10.9150 | 42497.8000 | 3893.51999 2014-07-05 23:32:00 | 3894.05000 | 3894.10000 | 3894.01000 | 3894.10000 | 9.2660 | 36082.4700 | 3894.06999 2014-07-05 23:33:00 | 3894.20000 | 3894.20000 | 3893.67000 | 3893.67000 | 1.5850 | 6172.1600 | 3894.11000 2014-07-05 23:34:00 | 3893.87000 | 3894.04000 | 3893.47000 | 3893.47000 | 0.7680 | 2990.5100 | 3893.89000 2014-07-05 23:35:00 | 3894.20000 | 3896.17000 | 3894.20000 | 3895.22000 | 16.5270 | 64372.9600 | 3895.01999 2014-07-05 23:36:00 | 3895.49000 | 3895.53000 | 3895.49000 | 3895.53000 | 0.4830 | 1881.5400 | 3895.52000 2014-07-05 23:37:00 | 3895.54000 | 3896.30000 | 3894.17000 | 3894.62000 | 18.9670 | 73884.4300 | 3895.41999 2014-07-05 23:38:00 | 3894.17000 | 3894.92000 | 3892.71000 | 3892.71000 | 30.6900 | 119505.4200 | 3893.95000 2014-07-05 23:39:00 | 3893.95000 | 3894.16000 | 3893.63000 | 3894.12000 | 0.4890 | 1904.1500 | 3893.96000 2014-07-05 23:40:00 | 3894.00000 | 3895.59000 | 3893.02000 | 3895.02000 | 15.5180 | 60442.9200 | 3895.01999 2014-07-05 23:41:00 | 3895.02000 | 3895.53000 | 3895.00000 | 3895.07000 | 28.1080 | 109481.6100 | 3895.02999 2014-07-05 23:42:00 | 3895.03000 | 3895.99000 | 3895.00000 | 3895.95000 | 7.1160 | 27718.1600 | 3895.18999 2014-07-05 23:43:00 | 3895.92000 | 3897.19000 | 3895.92000 | 3897.03000 | 6.4250 | 25035.8000 | 3896.61999 2014-07-05 23:44:00 | 3897.72000 | 3899.00000 | 3897.72000 | 3897.88000 | 10.8030 | 42109.0600 | 3897.90001 2014-07-05 23:45:00 | 3897.88000 | 3899.66000 | 3897.86000 | 3899.04000 | 22.2970 | 86938.0200 | 3899.08998 2014-07-05 23:46:00 | 3899.02000 | 3901.92000 | 3899.00000 | 3900.02000 | 29.9270 | 116726.8200 | 3900.37998 2014-07-05 23:47:00 | 3900.02000 | 3900.02000 | 3899.67000 | 3899.95000 | 48.3570 | 188592.2000 | 3899.99996 2014-07-05 23:48:00 | 3899.75000 | 3899.75000 | 3897.72000 | 3897.72000 | 14.2070 | 55386.4800 | 3898.52999 2014-07-05 23:49:00 | 3897.02000 | 3897.10000 | 3897.02000 | 3897.10000 | 3.5420 | 13803.3800 | 3897.06000 2014-07-05 23:50:00 | 3897.10000 | 3900.37000 | 3897.10000 | 3898.12000 | 26.2770 | 102449.6600 | 3898.82998 2014-07-05 23:51:00 | 3898.12000 | 3900.56000 | 3898.00000 | 3898.63000 | 14.1270 | 55074.4200 | 3898.51999 2014-07-05 23:52:00 | 3899.64000 | 3900.56000 | 3899.61000 | 3900.52000 | 3.5090 | 13684.4500 | 3899.82000 2014-07-05 23:53:00 | 3899.68000 | 3900.50000 | 3899.03000 | 3900.02000 | 15.6690 | 61105.6800 | 3899.78000 2014-07-05 23:54:00 | 3900.02000 | 3900.13000 | 3900.00000 | 3900.02000 | 5.2900 | 20631.3300 | 3900.06000 2014-07-05 23:55:00 | 3900.08000 | 3900.34000 | 3900.00000 | 3900.04000 | 8.4170 | 32826.8500 | 3900.06999 2014-07-05 23:56:00 | 3900.04000 | 3901.13000 | 3900.02000 | 3900.04000 | 4.6130 | 17993.5600 | 3900.62000 2014-07-05 23:57:00 | 3900.04000 | 3901.19000 | 3900.04000 | 3901.16000 | 13.3490 | 52073.9300 | 3900.96000 2014-07-05 23:58:00 | 3901.14000 | 3903.02000 | 3901.14000 | 3902.70000 | 17.5000 | 68283.1800 | 3901.90000 2014-07-05 23:59:00 | 3902.89000 | 3905.00000 | 3901.20000 | 3902.30000 | 92.1380 | 359735.2100 | 3904.30995 2014-07-06 00:00:00 | 3902.47000 | 3902.80000 | 3901.59000 | 3902.22000 | 29.0040 | 113174.3400 | 3902.03003 2014-07-06 00:01:00 | 3902.80000 | 3903.98000 | 3902.80000 | 3903.42000 | 22.5430 | 87987.9200 | 3903.12002 2014-07-06 00:02:00 | 3903.98000 | 3904.84000 | 3903.40000 | 3904.44000 | 14.8760 | 58078.9100 | 3904.19998 2014-07-06 00:03:00 | 3904.34000 | 3907.27000 | 3904.34000 | 3905.40000 | 87.0090 | 339791.9800 | 3905.24998 2014-07-06 00:04:00 | 3905.40000 | 3908.12000 | 3905.40000 | 3907.07000 | 28.6970 | 112096.9700 | 3906.22998 2014-07-06 00:05:00 | 3906.22000 | 3910.00000 | 3905.70000 | 3908.00000 | 86.2641 | 337171.7600 | 3908.60009 2014-07-06 00:06:00 | 3907.95000 | 3910.00000 | 3906.37000 | 3906.83000 | 50.1700 | 196080.5700 | 3908.32000 2014-07-06 00:07:00 | 3906.43000 | 3907.26000 | 3906.00000 | 3906.60000 | 13.3850 | 52289.5900 | 3906.57998 2014-07-06 00:08:00 | 3906.69000 | 3907.96000 | 3906.54000 | 3907.47000 | 15.8460 | 61912.3200 | 3907.12998 2014-07-06 00:09:00 | 3906.87000 | 3907.96000 | 3906.87000 | 3907.48000 | 24.8720 | 97183.0800 | 3907.33001 2014-07-06 00:10:00 | 3907.46000 | 3908.30000 | 3907.46000 | 3908.30000 | 15.4390 | 60334.5900 | 3907.93000 2014-07-06 00:11:00 | 3908.28000 | 3909.00000 | 3908.00000 | 3908.99000 | 14.2450 | 55672.0800 | 3908.17998 2014-07-06 00:12:00 | 3908.99000 | 3909.97000 | 3908.99000 | 3909.97000 | 12.3600 | 48320.3000 | 3909.41000 2014-07-06 00:13:00 | 3909.99000 | 3912.08000 | 3909.69000 | 3910.96000 | 40.5020 | 158381.4100 | 3910.46002 2014-07-06 00:14:00 | 3910.30000 | 3910.98000 | 3910.00000 | 3910.91000 | 14.3330 | 56046.8700 | 3910.34001 2014-07-06 00:15:00 | 3910.91000 | 3910.93000 | 3908.92000 | 3910.71000 | 59.8630 | 234066.1700 | 3910.03005 2014-07-06 00:16:00 | 3910.64000 | 3910.73000 | 3906.01000 | 3907.91000 | 9.6850 | 37846.1500 | 3907.70999 2014-07-06 00:17:00 | 3907.29000 | 3913.07000 | 3907.29000 | 3912.77000 | 56.0731 | 219245.6700 | 3910.00004 2014-07-06 00:18:00 | 3912.80000 | 3919.50000 | 3912.80000 | 3914.70000 | 105.5791 | 413479.3000 | 3916.29997 2014-07-06 00:19:00 | 3913.90000 | 3914.69000 | 3911.16000 | 3912.92000 | 45.7140 | 178899.9500 | 3913.46005 2014-07-06 00:20:00 | 3912.92000 | 3914.30000 | 3912.02000 | 3912.66000 | 20.4600 | 80061.5200 | 3913.08000 2014-07-06 00:21:00 | 3912.05000 | 3912.05000 | 3908.06000 | 3910.25000 | 28.2580 | 110500.8700 | 3910.42999 2014-07-06 00:22:00 | 3909.99000 | 3913.02000 | 3908.00000 | 3912.54000 | 23.9390 | 93606.6600 | 3910.21999 2014-07-06 00:23:00 | 3913.01000 | 3914.10000 | 3910.36000 | 3912.02000 | 41.7930 | 163526.1600 | 3912.76003 2014-07-06 00:24:00 | 3911.94000 | 3911.94000 | 3908.19000 | 3908.19000 | 5.4680 | 21379.2400 | 3909.88000 2014-07-06 00:25:00 | 3909.87000 | 3909.88000 | 3908.04000 | 3908.29000 | 9.1410 | 35728.7500 | 3908.63000 2014-07-06 00:26:00 | 3908.29000 | 3910.10000 | 3908.00000 | 3908.43000 | 34.1270 | 133393.1300 | 3908.72997 2014-07-06 00:27:00 | 3908.05000 | 3909.00000 | 3907.35000 | 3909.00000 | 29.9220 | 116938.3500 | 3908.11002 2014-07-06 00:28:00 | 3909.00000 | 3909.36000 | 3908.10000 | 3908.97000 | 7.7590 | 30328.2100 | 3908.78000 2014-07-06 00:29:00 | 3908.96000 | 3909.78000 | 3907.24000 | 3908.04000 | 32.7050 | 127830.0000 | 3908.57996 2014-07-06 00:30:00 | 3908.04000 | 3910.62000 | 3908.04000 | 3910.58000 | 19.9070 | 77812.9300 | 3908.81998 2014-07-06 00:31:00 | 3910.55000 | 3911.07000 | 3909.89000 | 3911.00000 | 12.2370 | 47855.8900 | 3910.74999 2014-07-06 00:32:00 | 3911.05000 | 3912.11000 | 3911.00000 | 3912.11000 | 8.1060 | 31705.4100 | 3911.34999 2014-07-06 00:33:00 | 3912.14000 | 3913.95000 | 3911.08000 | 3911.19000 | 13.7790 | 53907.8800 | 3912.32000 2014-07-06 00:34:00 | 3911.23000 | 3911.23000 | 3910.05000 | 3910.34000 | 24.3930 | 95399.3000 | 3910.93002 2014-07-06 00:35:00 | 3910.00000 | 3910.00000 | 3909.61000 | 3909.88000 | 10.4720 | 40943.7100 | 3909.83001 2014-07-06 00:36:00 | 3909.93000 | 3909.93000 | 3909.56000 | 3909.56000 | 2.2850 | 8934.0900 | 3909.88000 2014-07-06 00:37:00 | 3909.59000 | 3909.59000 | 3909.26000 | 3909.26000 | 1.3480 | 5269.9800 | 3909.48000 2014-07-06 00:38:00 | 3909.08000 | 3909.48000 | 3907.68000 | 3907.70000 | 8.8450 | 34568.5600 | 3908.25999 2014-07-06 00:39:00 | 3907.37000 | 3907.70000 | 3902.10000 | 3903.40000 | 46.8290 | 182864.5100 | 3904.93999 2014-07-06 00:40:00 | 3903.11000 | 3908.02000 | 3903.09000 | 3904.20000 | 35.9490 | 140347.0100 | 3904.05999 2014-07-06 00:41:00 | 3904.24000 | 3911.82000 | 3904.24000 | 3909.07000 | 40.1700 | 156928.3400 | 3906.61000 2014-07-06 00:42:00 | 3909.41000 | 3911.11000 | 3906.62000 | 3908.47000 | 60.4311 | 236183.3500 | 3908.31002 2014-07-06 00:43:00 | 3908.54000 | 3908.55000 | 3906.49000 | 3906.49000 | 24.7590 | 96753.0000 | 3907.78999 2014-07-06 00:44:00 | 3906.39000 | 3906.44000 | 3905.12000 | 3906.06000 | 7.4150 | 28962.7500 | 3905.96999 2014-07-06 00:45:00 | 3906.08000 | 3907.63000 | 3905.95000 | 3906.97000 | 29.4870 | 115208.9200 | 3907.10998 2014-07-06 00:46:00 | 3906.98000 | 3906.98000 | 3905.40000 | 3905.89000 | 9.7120 | 37937.6800 | 3906.27000 2014-07-06 00:47:00 | 3905.86000 | 3906.02000 | 3905.33000 | 3905.95000 | 6.3300 | 24723.0500 | 3905.69000 2014-07-06 00:48:00 | 3905.50000 | 3905.50000 | 3905.18000 | 3905.35000 | 4.6600 | 18199.0000 | 3905.37000 2014-07-06 00:49:00 | 3905.02000 | 3906.00000 | 3905.00000 | 3905.00000 | 14.2350 | 55591.4500 | 3905.26998 2014-07-06 00:50:00 | 3905.07000 | 3905.07000 | 3903.00000 | 3904.59000 | 23.3750 | 91250.8800 | 3903.77997 2014-07-06 00:51:00 | 3904.62000 | 3905.92000 | 3904.61000 | 3905.89000 | 13.8740 | 54181.0000 | 3905.22001 2014-07-06 00:52:00 | 3905.87000 | 3908.00000 | 3905.22000 | 3907.10000 | 40.0560 | 156494.1900 | 3906.88996 2014-07-06 00:53:00 | 3907.29000 | 3909.08000 | 3907.29000 | 3909.01000 | 3.1830 | 12440.4700 | 3908.41000 2014-07-06 00:54:00 | 3909.77000 | 3910.92000 | 3909.18000 | 3910.40000 | 38.6950 | 151292.2400 | 3909.86995 2014-07-06 00:55:00 | 3910.45000 | 3912.92000 | 3910.45000 | 3912.00000 | 28.3740 | 110993.3700 | 3911.80003 2014-07-06 00:56:00 | 3912.00000 | 3914.72000 | 3911.36000 | 3914.23000 | 59.7830 | 233958.8800 | 3913.47005 2014-07-06 00:57:00 | 3914.23000 | 3916.00000 | 3913.95000 | 3913.95000 | 31.4240 | 123016.6700 | 3914.74003 2014-07-06 00:58:00 | 3913.94000 | 3914.75000 | 3911.55000 | 3911.99000 | 54.9140 | 214882.3000 | 3913.07006 2014-07-06 00:59:00 | 3912.48000 | 3922.88000 | 3912.14000 | 3917.97000 | 220.7462 | 865132.9200 | 3919.12978 2014-07-06 01:00:00 | 3917.97000 | 3922.88000 | 3917.97000 | 3918.88000 | 138.8779 | 544458.4500 | 3920.40993 2014-07-06 01:01:00 | 3918.88000 | 3924.64000 | 3918.88000 | 3921.37000 | 95.0811 | 372878.5400 | 3921.69003 2014-07-06 01:02:00 | 3922.07000 | 3922.10000 | 3918.00000 | 3919.00000 | 57.3160 | 224695.3800 | 3920.28994 2014-07-06 01:03:00 | 3918.24000 | 3919.67000 | 3915.99000 | 3916.37000 | 72.6739 | 284681.2300 | 3917.24007 2014-07-06 01:04:00 | 3916.12000 | 3916.52000 | 3914.99000 | 3915.87000 | 44.0730 | 172553.8500 | 3915.18003 2014-07-06 01:05:00 | 3916.41000 | 3921.22000 | 3916.41000 | 3921.20000 | 26.2320 | 102802.8800 | 3918.99001 2014-07-06 01:06:00 | 3921.22000 | 3925.95000 | 3870.08000 | 3915.34000 | 338.8032 | 1321820.4400 | 3901.44028 2014-07-06 01:07:00 | 3915.34000 | 3915.34000 | 3892.50000 | 3908.87000 | 162.0680 | 633776.5000 | 3910.55992 2014-07-06 01:08:00 | 3909.14000 | 3911.02000 | 3909.12000 | 3910.99000 | 60.5990 | 236942.2200 | 3909.99999 2014-07-06 01:09:00 | 3910.96000 | 3914.00000 | 3909.68000 | 3912.32000 | 37.3770 | 146240.9900 | 3912.58997 2014-07-06 01:10:00 | 3912.38000 | 3914.00000 | 3910.46000 | 3911.60000 | 43.8390 | 171536.8500 | 3912.87999 2014-07-06 01:11:00 | 3911.60000 | 3912.68000 | 3909.02000 | 3909.82000 | 53.8870 | 210728.5300 | 3910.55996 2014-07-06 01:12:00 | 3910.50000 | 3912.28000 | 3909.00000 | 3911.35000 | 73.7480 | 288373.7300 | 3910.25996 2014-07-06 01:13:00 | 3911.76000 | 3913.00000 | 3910.27000 | 3910.27000 | 25.1000 | 98192.1500 | 3912.04000 2014-07-06 01:14:00 | 3909.05000 | 3910.27000 | 3908.02000 | 3909.73000 | 28.1250 | 109936.4100 | 3908.84996 2014-07-06 01:15:00 | 3908.32000 | 3912.94000 | 3908.00000 | 3909.10000 | 32.6660 | 127702.0000 | 3909.31997 2014-07-06 01:16:00 | 3909.11000 | 3912.22000 | 3909.11000 | 3910.96000 | 27.9810 | 109427.4400 | 3910.78001 2014-07-06 01:17:00 | 3910.96000 | 3911.00000 | 3910.02000 | 3910.07000 | 15.1780 | 59356.9300 | 3910.71999 2014-07-06 01:18:00 | 3910.12000 | 3912.66000 | 3910.00000 | 3912.64000 | 61.3031 | 239774.1200 | 3911.29005 2014-07-06 01:19:00 | 3911.86000 | 3913.00000 | 3911.00000 | 3912.85000 | 48.4750 | 189643.0900 | 3912.17994 2014-07-06 01:20:00 | 3913.00000 | 3915.00000 | 3912.21000 | 3913.41000 | 18.3840 | 71946.8500 | 3913.56002 2014-07-06 01:21:00 | 3914.05000 | 3919.68000 | 3913.41000 | 3915.23000 | 51.6760 | 202311.4000 | 3914.99995 2014-07-06 01:22:00 | 3915.38000 | 3918.29000 | 3915.25000 | 3917.64000 | 18.3700 | 71951.4200 | 3916.79000 2014-07-06 01:23:00 | 3917.64000 | 3919.80000 | 3917.19000 | 3918.48000 | 113.2780 | 443914.8100 | 3918.80994 2014-07-06 01:24:00 | 3919.06000 | 3925.92000 | 3917.98000 | 3925.32000 | 133.0589 | 521803.8700 | 3921.59996 2014-07-06 01:25:00 | 3925.89000 | 3926.29000 | 3922.34000 | 3925.88000 | 118.8429 | 466408.3900 | 3924.58009 2014-07-06 01:26:00 | 3925.88000 | 3926.29000 | 3923.70000 | 3924.42000 | 39.4370 | 154792.2000 | 3925.04997 2014-07-06 01:27:00 | 3924.41000 | 3925.34000 | 3919.90000 | 3920.65000 | 104.4451 | 409762.1400 | 3923.22987 2014-07-06 01:28:00 | 3920.45000 | 3923.56000 | 3920.08000 | 3923.04000 | 65.7611 | 257919.5200 | 3922.07002 2014-07-06 01:29:00 | 3922.91000 | 3925.93000 | 3922.18000 | 3925.00000 | 124.4862 | 488574.5500 | 3924.72988 2014-07-06 01:30:00 | 3925.02000 | 3928.00000 | 3925.00000 | 3925.37000 | 54.1860 | 212757.1500 | 3926.41995 2014-07-06 01:31:00 | 3926.35000 | 3927.88000 | 3924.97000 | 3926.30000 | 82.9781 | 325822.5600 | 3926.60996 2014-07-06 01:32:00 | 3927.81000 | 3927.95000 | 3923.43000 | 3925.00000 | 94.2030 | 369755.2800 | 3925.09007 2014-07-06 01:33:00 | 3925.00000 | 3927.02000 | 3924.10000 | 3927.00000 | 33.7560 | 132507.2600 | 3925.43997 2014-07-06 01:34:00 | 3926.70000 | 3929.00000 | 3925.48000 | 3928.08000 | 197.0972 | 773886.5500 | 3926.41986 2014-07-06 01:35:00 | 3928.17000 | 3930.00000 | 3922.00000 | 3926.25000 | 128.7819 | 505910.5300 | 3928.43006 2014-07-06 01:36:00 | 3925.95000 | 3935.00000 | 3924.54000 | 3928.54000 | 133.2009 | 523377.1100 | 3929.23003 2014-07-06 01:37:00 | 3928.48000 | 3932.00000 | 3927.78000 | 3929.93000 | 65.7221 | 258277.8100 | 3929.85003 2014-07-06 01:38:00 | 3928.48000 | 3930.06000 | 3927.01000 | 3929.93000 | 50.2360 | 197385.4200 | 3929.15995 2014-07-06 01:39:00 | 3928.73000 | 3930.00000 | 3926.98000 | 3928.69000 | 99.4180 | 390473.9900 | 3927.59995 2014-07-06 01:40:00 | 3928.69000 | 3932.92000 | 3928.00000 | 3929.89000 | 90.5609 | 355909.9100 | 3930.06002 2014-07-06 01:41:00 | 3929.89000 | 3935.52000 | 3928.32000 | 3935.51000 | 103.8110 | 408153.5300 | 3931.70003 2014-07-06 01:42:00 | 3935.53000 | 3937.47000 | 3933.00000 | 3934.02000 | 174.4688 | 686512.2000 | 3934.86995 2014-07-06 01:43:00 | 3934.87000 | 3935.00000 | 3931.22000 | 3935.00000 | 114.7111 | 451260.9800 | 3933.89003 2014-07-06 01:44:00 | 3935.00000 | 3936.05000 | 3932.26000 | 3933.29000 | 72.2580 | 284288.1800 | 3934.34996 2014-07-06 01:45:00 | 3933.29000 | 3936.78000 | 3933.28000 | 3934.66000 | 64.8750 | 255281.1300 | 3934.96992 2014-07-06 01:46:00 | 3934.61000 | 3934.61000 | 3930.00000 | 3931.05000 | 57.5839 | 226438.4600 | 3932.32006 2014-07-06 01:47:00 | 3931.34000 | 3935.20000 | 3931.34000 | 3935.00000 | 36.2150 | 142453.0200 | 3933.53995 2014-07-06 01:48:00 | 3934.98000 | 3935.98000 | 3932.29000 | 3933.20000 | 36.6770 | 144274.0900 | 3933.63997 2014-07-06 01:49:00 | 3933.24000 | 3935.00000 | 3932.55000 | 3933.01000 | 54.5891 | 214758.2400 | 3934.08999 2014-07-06 01:50:00 | 3933.00000 | 3935.00000 | 3932.00000 | 3934.41000 | 79.3859 | 312256.5700 | 3933.39992 2014-07-06 01:51:00 | 3934.22000 | 3934.99000 | 3933.30000 | 3933.32000 | 34.2760 | 134836.2800 | 3933.83997 2014-07-06 01:52:00 | 3933.32000 | 3933.32000 | 3928.52000 | 3929.75000 | 87.3299 | 343240.6300 | 3930.39000 2014-07-06 01:53:00 | 3929.71000 | 3929.85000 | 3927.00000 | 3927.91000 | 54.2589 | 213154.6200 | 3928.46999 2014-07-06 01:54:00 | 3927.10000 | 3929.56000 | 3927.00000 | 3927.04000 | 101.3861 | 398196.7800 | 3927.52990 2014-07-06 01:55:00 | 3927.04000 | 3928.55000 | 3927.04000 | 3928.05000 | 21.2920 | 83630.7600 | 3927.80001 2014-07-06 01:56:00 | 3928.05000 | 3930.00000 | 3927.70000 | 3928.67000 | 41.8130 | 164273.3800 | 3928.76003 2014-07-06 01:57:00 | 3928.88000 | 3932.76000 | 3928.88000 | 3932.33000 | 42.8820 | 168575.2500 | 3931.14002 2014-07-06 01:58:00 | 3932.02000 | 3932.39000 | 3930.00000 | 3930.23000 | 98.0470 | 385396.3700 | 3930.72993 2014-07-06 01:59:00 | 3930.03000 | 3930.69000 | 3928.35000 | 3928.80000 | 22.3560 | 87852.6600 | 3929.70998 2014-07-06 02:00:00 | 3928.80000 | 3929.60000 | 3928.00000 | 3928.01000 | 47.9170 | 188243.4700 | 3928.52996 2014-07-06 02:01:00 | 3928.49000 | 3928.95000 | 3927.70000 | 3927.75000 | 80.2660 | 315307.4200 | 3928.27992 2014-07-06 02:02:00 | 3927.09000 | 3928.00000 | 3926.94000 | 3927.98000 | 68.6991 | 269782.5500 | 3927.01998 2014-07-06 02:03:00 | 3927.98000 | 3928.00000 | 3924.00000 | 3925.00000 | 71.3881 | 280316.7300 | 3926.65997 2014-07-06 02:04:00 | 3925.00000 | 3927.00000 | 3925.00000 | 3927.00000 | 49.8870 | 195817.8800 | 3925.22996 2014-07-06 02:05:00 | 3927.00000 | 3927.83000 | 3926.00000 | 3927.83000 | 20.9870 | 82407.8100 | 3926.60998 2014-07-06 02:06:00 | 3927.73000 | 3927.73000 | 3924.37000 | 3925.78000 | 77.5861 | 304548.6900 | 3925.29992 2014-07-06 02:07:00 | 3924.40000 | 3924.98000 | 3923.59000 | 3924.50000 | 26.3160 | 103271.8600 | 3924.29997 2014-07-06 02:08:00 | 3924.95000 | 3927.60000 | 3924.11000 | 3927.09000 | 51.3530 | 201629.1800 | 3926.34004 2014-07-06 02:09:00 | 3926.36000 | 3927.00000 | 3925.70000 | 3927.00000 | 52.7460 | 207106.1300 | 3926.47995 2014-07-06 02:10:00 | 3927.00000 | 3927.43000 | 3924.68000 | 3927.43000 | 97.0620 | 381040.3000 | 3925.74005 2014-07-06 02:11:00 | 3927.43000 | 3928.00000 | 3924.44000 | 3924.94000 | 61.7620 | 242458.4500 | 3925.69003 2014-07-06 02:12:00 | 3924.93000 | 3925.97000 | 3924.87000 | 3924.94000 | 27.2560 | 106980.6200 | 3925.02997 2014-07-06 02:13:00 | 3924.97000 | 3926.00000 | 3924.97000 | 3926.00000 | 9.3240 | 36598.1300 | 3925.15001 2014-07-06 02:14:00 | 3926.00000 | 3926.16000 | 3924.96000 | 3924.96000 | 19.9110 | 78166.0900 | 3925.77001 2014-07-06 02:15:00 | 3924.96000 | 3927.02000 | 3924.29000 | 3924.29000 | 69.4840 | 272792.1200 | 3925.97007 2014-07-06 02:16:00 | 3923.59000 | 3928.90000 | 3923.00000 | 3926.63000 | 69.2740 | 271958.0600 | 3925.83007 2014-07-06 02:17:00 | 3926.63000 | 3927.05000 | 3925.67000 | 3925.82000 | 41.9410 | 164684.7900 | 3926.58001 2014-07-06 02:18:00 | 3925.72000 | 3925.72000 | 3924.29000 | 3925.00000 | 74.5640 | 292662.1100 | 3924.98008 2014-07-06 02:19:00 | 3925.95000 | 3925.95000 | 3924.67000 | 3925.00000 | 52.1090 | 204528.4100 | 3925.00999 2014-07-06 02:20:00 | 3925.00000 | 3925.00000 | 3923.95000 | 3923.95000 | 10.8730 | 42668.0800 | 3924.22001 2014-07-06 02:21:00 | 3923.93000 | 3923.95000 | 3922.29000 | 3922.29000 | 6.5900 | 25854.7400 | 3923.33000 2014-07-06 02:22:00 | 3922.29000 | 3922.29000 | 3919.98000 | 3919.98000 | 80.8469 | 316968.5300 | 3920.59994 2014-07-06 02:23:00 | 3919.71000 | 3921.83000 | 3918.77000 | 3921.62000 | 38.8550 | 152331.0600 | 3920.50005 2014-07-06 02:24:00 | 3920.58000 | 3921.99000 | 3915.00000 | 3919.52000 | 139.0051 | 544842.8100 | 3919.58982 2014-07-06 02:25:00 | 3918.98000 | 3918.98000 | 3911.00000 | 3915.87000 | 114.8469 | 449582.9500 | 3914.62991 2014-07-06 02:26:00 | 3916.18000 | 3917.03000 | 3910.00000 | 3914.13000 | 106.0569 | 415091.8700 | 3913.85992 2014-07-06 02:27:00 | 3914.13000 | 3919.00000 | 3912.10000 | 3917.12000 | 54.7590 | 214385.8200 | 3915.07999 2014-07-06 02:28:00 | 3917.12000 | 3918.90000 | 3914.15000 | 3917.94000 | 89.6541 | 351140.0100 | 3916.61009 2014-07-06 02:29:00 | 3918.00000 | 3919.03000 | 3916.99000 | 3918.00000 | 50.4390 | 197617.8700 | 3917.95999 2014-07-06 02:30:00 | 3918.00000 | 3918.69000 | 3916.29000 | 3917.00000 | 24.8230 | 97245.1200 | 3917.54002 2014-07-06 02:31:00 | 3917.00000 | 3917.00000 | 3914.98000 | 3915.07000 | 17.7910 | 69662.6500 | 3915.61000 2014-07-06 02:32:00 | 3915.54000 | 3918.00000 | 3915.00000 | 3915.11000 | 16.3940 | 64191.5000 | 3915.55002 2014-07-06 02:33:00 | 3915.14000 | 3918.00000 | 3915.14000 | 3916.11000 | 30.0950 | 117872.4900 | 3916.67996 2014-07-06 02:34:00 | 3916.93000 | 3917.98000 | 3916.00000 | 3916.83000 | 22.3030 | 87350.2800 | 3916.53002 2014-07-06 02:35:00 | 3916.81000 | 3918.00000 | 3916.81000 | 3918.00000 | 17.5740 | 68844.7500 | 3917.42002 2014-07-06 02:36:00 | 3917.73000 | 3918.00000 | 3917.30000 | 3917.30000 | 2.1790 | 8536.0000 | 3917.39000 2014-07-06 02:37:00 | 3917.88000 | 3917.88000 | 3916.03000 | 3916.33000 | 9.4150 | 36876.2900 | 3916.76001 2014-07-06 02:38:00 | 3916.14000 | 3917.00000 | 3914.29000 | 3914.29000 | 51.9000 | 203227.4800 | 3915.75000 2014-07-06 02:39:00 | 3914.96000 | 3914.96000 | 3910.00000 | 3910.03000 | 89.7590 | 351208.8300 | 3912.79998 2014-07-06 02:40:00 | 3911.86000 | 3911.86000 | 3904.30000 | 3905.04000 | 121.0241 | 472912.5900 | 3907.59013 2014-07-06 02:41:00 | 3906.03000 | 3908.07000 | 3906.00000 | 3907.39000 | 31.4820 | 122986.7200 | 3906.57002 2014-07-06 02:42:00 | 3907.18000 | 3909.02000 | 3907.18000 | 3908.12000 | 46.4490 | 181550.2500 | 3908.58999 2014-07-06 02:43:00 | 3908.12000 | 3910.00000 | 3906.87000 | 3908.00000 | 71.3930 | 279017.4900 | 3908.19006 2014-07-06 02:44:00 | 3908.72000 | 3910.10000 | 3908.72000 | 3910.00000 | 26.1830 | 102362.7600 | 3909.51002 2014-07-06 02:45:00 | 3910.00000 | 3910.00000 | 3908.65000 | 3909.98000 | 28.7140 | 112260.8500 | 3909.62003 2014-07-06 02:46:00 | 3909.98000 | 3912.26000 | 3907.88000 | 3911.03000 | 22.7410 | 88922.4500 | 3910.23001 2014-07-06 02:47:00 | 3911.25000 | 3915.00000 | 3910.41000 | 3912.99000 | 88.9589 | 348070.4800 | 3912.70998 2014-07-06 02:48:00 | 3913.00000 | 3914.98000 | 3911.95000 | 3911.95000 | 44.1550 | 172777.8100 | 3912.97994 2014-07-06 02:49:00 | 3911.97000 | 3911.97000 | 3908.69000 | 3909.00000 | 50.2430 | 196487.3700 | 3910.74004 2014-07-06 02:50:00 | 3909.01000 | 3909.40000 | 3906.82000 | 3908.75000 | 76.9241 | 300617.0200 | 3907.97008 2014-07-06 02:51:00 | 3909.38000 | 3909.98000 | 3907.34000 | 3908.47000 | 42.5340 | 166223.9600 | 3908.03004 2014-07-06 02:52:00 | 3908.47000 | 3909.93000 | 3907.80000 | 3909.40000 | 23.6980 | 92625.0500 | 3908.55999 2014-07-06 02:53:00 | 3909.40000 | 3909.93000 | 3908.76000 | 3908.76000 | 27.2790 | 106640.9300 | 3909.26999 2014-07-06 02:54:00 | 3908.94000 | 3915.00000 | 3908.94000 | 3913.00000 | 55.9260 | 218702.5000 | 3910.56994 2014-07-06 02:55:00 | 3911.79000 | 3913.98000 | 3911.18000 | 3912.19000 | 20.4640 | 80066.1900 | 3912.54002 2014-07-06 02:56:00 | 3912.18000 | 3912.33000 | 3911.27000 | 3911.28000 | 28.6620 | 112120.1100 | 3911.80001 2014-07-06 02:57:00 | 3911.64000 | 3911.94000 | 3911.00000 | 3911.00000 | 9.4180 | 36834.6800 | 3911.09000 2014-07-06 02:58:00 | 3911.02000 | 3912.01000 | 3910.14000 | 3911.00000 | 22.5130 | 88047.6700 | 3910.97002 2014-07-06 02:59:00 | 3911.00000 | 3911.00000 | 3909.73000 | 3910.95000 | 19.3230 | 75554.7500 | 3910.09001 2014-07-06 03:00:00 | 3910.95000 | 3911.96000 | 3910.02000 | 3910.02000 | 10.2260 | 39993.8100 | 3910.98999 2014-07-06 03:01:00 | 3910.02000 | 3910.05000 | 3909.02000 | 3909.22000 | 16.1750 | 63242.1400 | 3909.86998 2014-07-06 03:02:00 | 3909.54000 | 3911.10000 | 3909.54000 | 3911.10000 | 28.1540 | 110091.4500 | 3910.33003 2014-07-06 03:03:00 | 3911.09000 | 3911.46000 | 3911.09000 | 3911.23000 | 12.8860 | 50400.6000 | 3911.26999 2014-07-06 03:04:00 | 3911.25000 | 3914.13000 | 3911.25000 | 3913.15000 | 34.8210 | 136247.9000 | 3912.81001 2014-07-06 03:05:00 | 3913.73000 | 3914.00000 | 3913.16000 | 3913.99000 | 14.0020 | 54796.9500 | 3913.51001 2014-07-06 03:06:00 | 3913.99000 | 3914.29000 | 3913.31000 | 3913.96000 | 30.8290 | 120663.7500 | 3913.96999 2014-07-06 03:07:00 | 3913.96000 | 3914.01000 | 3912.60000 | 3914.00000 | 29.9960 | 117400.6200 | 3913.87997 2014-07-06 03:08:00 | 3914.00000 | 3914.58000 | 3912.48000 | 3912.70000 | 55.9540 | 218975.9600 | 3913.50006 2014-07-06 03:09:00 | 3912.85000 | 3913.84000 | 3911.67000 | 3912.72000 | 52.4201 | 205111.8200 | 3912.85000 2014-07-06 03:10:00 | 3912.69000 | 3912.75000 | 3910.32000 | 3910.46000 | 21.7440 | 85054.2500 | 3911.62002 2014-07-06 03:11:00 | 3910.33000 | 3911.96000 | 3907.86000 | 3910.86000 | 59.8071 | 233889.8500 | 3910.73995 2014-07-06 03:12:00 | 3910.85000 | 3910.86000 | 3901.00000 | 3909.40000 | 68.3940 | 267239.9800 | 3907.36007 2014-07-06 03:13:00 | 3910.33000 | 3916.36000 | 3909.98000 | 3910.75000 | 35.7040 | 139657.4700 | 3911.54004 2014-07-06 03:14:00 | 3910.75000 | 3911.86000 | 3908.84000 | 3910.49000 | 19.2200 | 75165.9700 | 3910.82000 2014-07-06 03:15:00 | 3910.66000 | 3911.63000 | 3908.83000 | 3911.15000 | 110.6240 | 432626.1300 | 3910.78011 2014-07-06 03:16:00 | 3911.14000 | 3911.70000 | 3910.07000 | 3911.43000 | 48.4590 | 189510.7300 | 3910.73999 2014-07-06 03:17:00 | 3910.57000 | 3911.70000 | 3910.37000 | 3910.37000 | 12.9440 | 50624.7200 | 3911.06001 2014-07-06 03:18:00 | 3910.94000 | 3910.94000 | 3910.26000 | 3910.26000 | 1.2530 | 4899.6200 | 3910.31000 2014-07-06 03:19:00 | 3909.41000 | 3910.95000 | 3909.41000 | 3909.79000 | 11.6350 | 45496.8200 | 3910.33999 2014-07-06 03:20:00 | 3910.56000 | 3910.68000 | 3908.32000 | 3909.59000 | 11.0990 | 43396.0500 | 3909.91000 2014-07-06 03:21:00 | 3909.93000 | 3910.75000 | 3909.12000 | 3910.48000 | 69.2370 | 270711.9600 | 3909.92995 2014-07-06 03:22:00 | 3910.76000 | 3913.17000 | 3909.82000 | 3913.17000 | 35.4450 | 138625.0900 | 3910.98995 2014-07-06 03:23:00 | 3913.19000 | 3914.00000 | 3912.70000 | 3913.16000 | 31.1130 | 121757.5100 | 3913.40002 2014-07-06 03:24:00 | 3913.27000 | 3914.73000 | 3913.15000 | 3914.70000 | 17.7720 | 69558.3100 | 3913.93001 2014-07-06 03:25:00 | 3913.29000 | 3914.94000 | 3913.29000 | 3913.83000 | 111.1129 | 434914.6600 | 3914.17008 2014-07-06 03:26:00 | 3914.02000 | 3914.73000 | 3913.92000 | 3913.92000 | 12.6750 | 49609.9200 | 3913.99998 2014-07-06 03:27:00 | 3913.92000 | 3914.39000 | 3913.12000 | 3913.98000 | 51.9310 | 203254.7200 | 3913.94001 2014-07-06 03:28:00 | 3913.98000 | 3913.98000 | 3912.71000 | 3912.71000 | 2.3230 | 9090.7200 | 3913.35000 2014-07-06 03:29:00 | 3912.71000 | 3913.59000 | 3912.52000 | 3912.64000 | 16.4100 | 64209.6800 | 3912.84000 2014-07-06 03:30:00 | 3912.66000 | 3913.89000 | 3912.66000 | 3913.85000 | 28.9220 | 113190.4600 | 3913.65001 2014-07-06 03:31:00 | 3913.85000 | 3914.62000 | 3913.84000 | 3914.59000 | 9.8750 | 38655.8400 | 3914.51999 2014-07-06 03:32:00 | 3914.62000 | 3916.99000 | 3913.89000 | 3915.72000 | 41.2310 | 161407.4800 | 3914.71001 2014-07-06 03:33:00 | 3916.89000 | 3917.99000 | 3915.74000 | 3917.96000 | 29.2520 | 114578.4100 | 3916.94002 2014-07-06 03:34:00 | 3917.09000 | 3918.98000 | 3917.09000 | 3918.02000 | 27.2750 | 106868.5300 | 3918.18996 2014-07-06 03:35:00 | 3918.02000 | 3918.88000 | 3917.54000 | 3918.81000 | 83.7020 | 327979.4400 | 3918.42004 2014-07-06 03:36:00 | 3918.81000 | 3918.83000 | 3915.08000 | 3915.61000 | 34.4430 | 134915.9500 | 3917.08003 2014-07-06 03:37:00 | 3916.50000 | 3918.83000 | 3916.02000 | 3916.80000 | 23.5870 | 92385.2100 | 3916.78998 2014-07-06 03:38:00 | 3916.77000 | 3917.77000 | 3916.55000 | 3917.77000 | 14.9890 | 58715.9400 | 3917.27000 2014-07-06 03:39:00 | 3917.77000 | 3917.80000 | 3915.49000 | 3915.49000 | 12.5010 | 48964.7500 | 3916.87000 2014-07-06 03:40:00 | 3915.49000 | 3916.28000 | 3915.00000 | 3915.12000 | 55.2950 | 216497.1600 | 3915.30993 2014-07-06 03:41:00 | 3915.94000 | 3916.25000 | 3915.66000 | 3915.96000 | 4.2330 | 16577.0200 | 3916.14000 2014-07-06 03:42:00 | 3915.35000 | 3915.35000 | 3914.99000 | 3914.99000 | 11.1200 | 43535.1200 | 3915.03000 2014-07-06 03:43:00 | 3915.02000 | 3916.01000 | 3914.73000 | 3914.73000 | 8.4870 | 33227.2100 | 3915.06999 2014-07-06 03:44:00 | 3914.73000 | 3914.73000 | 3912.72000 | 3912.98000 | 23.3970 | 91565.3100 | 3913.54998 2014-07-06 03:45:00 | 3912.72000 | 3912.87000 | 3912.00000 | 3912.00000 | 30.0470 | 117558.7300 | 3912.48998 2014-07-06 03:46:00 | 3911.60000 | 3911.60000 | 3906.00000 | 3909.96000 | 81.3930 | 318201.7900 | 3909.45006 2014-07-06 03:47:00 | 3909.96000 | 3910.00000 | 3906.00000 | 3908.63000 | 32.3240 | 126340.6300 | 3908.57003 2014-07-06 03:48:00 | 3907.68000 | 3908.78000 | 3906.42000 | 3908.76000 | 56.8760 | 222250.7600 | 3907.63994 2014-07-06 03:49:00 | 3908.81000 | 3910.29000 | 3908.81000 | 3909.66000 | 29.9600 | 117135.3900 | 3909.73000 2014-07-06 03:50:00 | 3910.67000 | 3910.96000 | 3909.88000 | 3909.88000 | 17.9170 | 70060.9800 | 3910.30999 2014-07-06 03:51:00 | 3909.86000 | 3909.90000 | 3909.02000 | 3909.41000 | 13.3730 | 52282.6800 | 3909.57001 2014-07-06 03:52:00 | 3909.02000 | 3909.40000 | 3908.81000 | 3909.34000 | 11.3120 | 44218.5900 | 3909.00001 2014-07-06 03:53:00 | 3909.02000 | 3909.02000 | 3906.50000 | 3906.50000 | 27.0210 | 105594.5800 | 3907.87001 2014-07-06 03:54:00 | 3907.17000 | 3908.82000 | 3906.61000 | 3907.32000 | 62.9669 | 246037.6400 | 3907.40995 2014-07-06 03:55:00 | 3907.27000 | 3909.74000 | 3907.27000 | 3909.41000 | 4.5940 | 17954.9800 | 3908.35000 2014-07-06 03:56:00 | 3909.42000 | 3911.00000 | 3909.37000 | 3909.87000 | 23.7830 | 92988.5000 | 3909.87002 2014-07-06 03:57:00 | 3910.05000 | 3911.00000 | 3910.05000 | 3911.00000 | 4.8890 | 19120.6000 | 3910.94000 2014-07-06 03:58:00 | 3911.04000 | 3911.76000 | 3909.98000 | 3909.98000 | 46.4340 | 181587.7600 | 3910.66005 2014-07-06 03:59:00 | 3909.15000 | 3909.65000 | 3908.19000 | 3908.19000 | 4.1120 | 16072.3600 | 3908.65000 2014-07-06 04:00:00 | 3908.02000 | 3908.64000 | 3907.98000 | 3908.64000 | 12.1110 | 47331.0700 | 3908.11000 2014-07-06 04:01:00 | 3909.12000 | 3912.29000 | 3908.70000 | 3912.29000 | 5.2450 | 20511.4400 | 3910.66999 2014-07-06 04:02:00 | 3913.02000 | 3913.64000 | 3908.06000 | 3909.57000 | 22.1320 | 86577.0700 | 3911.85001 2014-07-06 04:03:00 | 3909.52000 | 3910.86000 | 3909.02000 | 3910.86000 | 8.8050 | 34423.3500 | 3909.51999 2014-07-06 04:04:00 | 3910.98000 | 3912.82000 | 3910.98000 | 3912.07000 | 11.7140 | 45824.4900 | 3911.94001 2014-07-06 04:05:00 | 3912.02000 | 3912.44000 | 3910.00000 | 3911.98000 | 33.8910 | 132571.5900 | 3911.70001 2014-07-06 04:06:00 | 3912.00000 | 3913.88000 | 3911.39000 | 3913.77000 | 7.2380 | 28316.0700 | 3912.14000 2014-07-06 04:07:00 | 3913.77000 | 3913.77000 | 3913.15000 | 3913.48000 | 6.5600 | 25672.3700 | 3913.47000 2014-07-06 04:08:00 | 3912.92000 | 3913.48000 | 3912.13000 | 3912.57000 | 11.2700 | 44100.5100 | 3913.09000 2014-07-06 04:09:00 | 3912.54000 | 3914.00000 | 3912.54000 | 3913.00000 | 30.5530 | 119572.2000 | 3913.60002 2014-07-06 04:10:00 | 3913.07000 | 3913.08000 | 3913.05000 | 3913.05000 | 4.0330 | 15781.3900 | 3913.06000 2014-07-06 04:11:00 | 3912.84000 | 3913.70000 | 3912.55000 | 3913.64000 | 17.0230 | 66611.7500 | 3913.04001 2014-07-06 04:12:00 | 3913.56000 | 3913.63000 | 3912.50000 | 3912.95000 | 17.2820 | 67629.5900 | 3913.30001 2014-07-06 04:13:00 | 3912.95000 | 3913.57000 | 3908.24000 | 3909.03000 | 35.7440 | 139805.2400 | 3911.29004 2014-07-06 04:14:00 | 3908.24000 | 3920.00000 | 3906.50000 | 3914.98000 | 117.1349 | 458332.3800 | 3912.85985 2014-07-06 04:15:00 | 3909.13000 | 3915.78000 | 3906.03000 | 3906.14000 | 108.8600 | 425301.8300 | 3906.87000 2014-07-06 04:16:00 | 3906.14000 | 3906.22000 | 3899.96000 | 3899.96000 | 109.9911 | 429130.3800 | 3901.50003 2014-07-06 04:17:00 | 3899.00000 | 3900.40000 | 3890.00000 | 3896.16000 | 95.4331 | 371863.5100 | 3896.59007 2014-07-06 04:18:00 | 3895.98000 | 3899.00000 | 3890.00000 | 3899.00000 | 175.0819 | 681961.4500 | 3895.10008 2014-07-06 04:19:00 | 3899.00000 | 3902.00000 | 3888.00000 | 3900.93000 | 128.9571 | 502694.1600 | 3898.14990 2014-07-06 04:20:00 | 3901.68000 | 3901.97000 | 3891.84000 | 3900.93000 | 134.2359 | 523301.0100 | 3898.36986 2014-07-06 04:21:00 | 3900.39000 | 3900.93000 | 3889.25000 | 3894.93000 | 103.7081 | 404019.6100 | 3895.73995 2014-07-06 04:22:00 | 3894.91000 | 3900.31000 | 3889.00000 | 3898.00000 | 94.2760 | 367051.4700 | 3893.36990 2014-07-06 04:23:00 | 3897.09000 | 3898.02000 | 3894.95000 | 3896.96000 | 36.7770 | 143337.1100 | 3897.46997 2014-07-06 04:24:00 | 3896.94000 | 3897.00000 | 3896.05000 | 3897.00000 | 18.3270 | 71416.7300 | 3896.79999 2014-07-06 04:25:00 | 3897.00000 | 3898.00000 | 3895.00000 | 3897.65000 | 51.6020 | 201058.2400 | 3896.33003 2014-07-06 04:26:00 | 3896.17000 | 3897.44000 | 3892.00000 | 3893.62000 | 60.3310 | 234977.1300 | 3894.80002 2014-07-06 04:27:00 | 3893.59000 | 3894.00000 | 3890.00000 | 3891.33000 | 101.6560 | 395708.1000 | 3892.61990 2014-07-06 04:28:00 | 3891.26000 | 3893.34000 | 3889.33000 | 3893.33000 | 92.4220 | 359596.3100 | 3890.81005 2014-07-06 04:29:00 | 3893.34000 | 3899.17000 | 3893.33000 | 3897.55000 | 76.1840 | 296848.6400 | 3896.47008 2014-07-06 04:30:00 | 3897.56000 | 3898.40000 | 3896.46000 | 3897.15000 | 22.4570 | 87534.5900 | 3897.87998 2014-07-06 04:31:00 | 3897.46000 | 3898.29000 | 3891.62000 | 3896.00000 | 38.2900 | 149183.6800 | 3896.15000 2014-07-06 04:32:00 | 3896.44000 | 3897.80000 | 3895.20000 | 3897.34000 | 28.5060 | 111070.3200 | 3896.37997 2014-07-06 04:33:00 | 3897.63000 | 3899.11000 | 3895.20000 | 3898.00000 | 25.9910 | 101289.7200 | 3897.11001 2014-07-06 04:34:00 | 3898.57000 | 3898.98000 | 3898.00000 | 3898.80000 | 32.3410 | 126081.3600 | 3898.50001 2014-07-06 04:35:00 | 3898.80000 | 3902.88000 | 3898.76000 | 3900.00000 | 44.1910 | 172342.8700 | 3899.95001 2014-07-06 04:36:00 | 3898.09000 | 3900.00000 | 3897.51000 | 3900.00000 | 37.3380 | 145562.0700 | 3898.49998 2014-07-06 04:37:00 | 3899.02000 | 3902.00000 | 3898.00000 | 3899.74000 | 17.4940 | 68228.4900 | 3900.11002 2014-07-06 04:38:00 | 3898.14000 | 3901.00000 | 3898.05000 | 3900.37000 | 34.5270 | 134631.9800 | 3899.31997 2014-07-06 04:39:00 | 3900.99000 | 3903.34000 | 3900.98000 | 3903.33000 | 19.1840 | 74859.5900 | 3902.19002 2014-07-06 04:40:00 | 3903.41000 | 3904.00000 | 3903.33000 | 3904.00000 | 20.5870 | 80363.1300 | 3903.58998 2014-07-06 04:41:00 | 3903.48000 | 3904.94000 | 3903.33000 | 3903.41000 | 21.0530 | 82181.0500 | 3903.53002 2014-07-06 04:42:00 | 3903.41000 | 3903.41000 | 3901.34000 | 3901.98000 | 69.1210 | 269737.0100 | 3902.39002 2014-07-06 04:43:00 | 3901.98000 | 3905.22000 | 3900.79000 | 3904.42000 | 70.0031 | 273331.1900 | 3904.56006 2014-07-06 04:44:00 | 3902.82000 | 3903.07000 | 3900.41000 | 3902.00000 | 57.9960 | 226311.9200 | 3902.19994 2014-07-06 04:45:00 | 3902.00000 | 3905.00000 | 3902.00000 | 3903.82000 | 46.2230 | 180475.0300 | 3904.44004 2014-07-06 04:46:00 | 3904.00000 | 3905.00000 | 3904.00000 | 3904.47000 | 22.7620 | 88883.2400 | 3904.90001 2014-07-06 04:47:00 | 3904.48000 | 3904.96000 | 3903.92000 | 3903.92000 | 9.2640 | 36169.6700 | 3904.33001 2014-07-06 04:48:00 | 3903.86000 | 3903.88000 | 3900.38000 | 3902.00000 | 31.4080 | 122544.6400 | 3901.69998 2014-07-06 04:49:00 | 3902.00000 | 3903.02000 | 3901.36000 | 3901.40000 | 51.5320 | 201079.9400 | 3902.04003 2014-07-06 04:50:00 | 3901.93000 | 3901.97000 | 3900.33000 | 3901.74000 | 12.5320 | 48894.8200 | 3901.60001 2014-07-06 04:51:00 | 3901.97000 | 3902.39000 | 3901.97000 | 3902.39000 | 7.2880 | 28437.8500 | 3902.01000 2014-07-06 04:52:00 | 3902.97000 | 3903.06000 | 3902.12000 | 3903.06000 | 5.9690 | 23296.5700 | 3902.93000 2014-07-06 04:53:00 | 3903.54000 | 3904.00000 | 3903.02000 | 3903.36000 | 4.4680 | 17442.5900 | 3903.89000 2014-07-06 04:54:00 | 3903.66000 | 3903.68000 | 3903.66000 | 3903.68000 | 2.7370 | 10684.3600 | 3903.67000 2014-07-06 04:55:00 | 3903.68000 | 3904.00000 | 3903.00000 | 3904.00000 | 7.2750 | 28398.8300 | 3903.61999 2014-07-06 04:56:00 | 3904.27000 | 3906.01000 | 3904.16000 | 3906.01000 | 18.8630 | 73657.4400 | 3904.86001 2014-07-06 04:57:00 | 3905.13000 | 3905.72000 | 3903.23000 | 3904.70000 | 40.5150 | 158210.7800 | 3904.98995 2014-07-06 04:58:00 | 3904.78000 | 3905.98000 | 3903.45000 | 3904.70000 | 26.8510 | 104836.0500 | 3904.36001 2014-07-06 04:59:00 | 3904.70000 | 3905.90000 | 3904.01000 | 3904.16000 | 6.3890 | 24947.2500 | 3904.72000 2014-07-06 05:00:00 | 3903.95000 | 3903.95000 | 3900.00000 | 3902.98000 | 51.4820 | 200901.8500 | 3902.37003 2014-07-06 05:01:00 | 3902.98000 | 3903.90000 | 3901.02000 | 3901.12000 | 14.0480 | 54824.1200 | 3902.62999 2014-07-06 05:02:00 | 3901.10000 | 3901.32000 | 3900.20000 | 3900.27000 | 13.1460 | 51281.2400 | 3900.89999 2014-07-06 05:03:00 | 3900.27000 | 3901.15000 | 3900.00000 | 3900.42000 | 22.2540 | 86796.3400 | 3900.26002 2014-07-06 05:04:00 | 3900.63000 | 3901.49000 | 3900.63000 | 3901.02000 | 4.0570 | 15825.7800 | 3900.86000 2014-07-06 05:05:00 | 3901.04000 | 3903.00000 | 3901.04000 | 3903.00000 | 12.3360 | 48133.9100 | 3901.90999 2014-07-06 05:06:00 | 3903.00000 | 3903.00000 | 3901.00000 | 3901.00000 | 21.0610 | 82171.9300 | 3901.62001 2014-07-06 05:07:00 | 3901.01000 | 3901.57000 | 3900.24000 | 3901.56000 | 32.9090 | 128375.6100 | 3900.92999 2014-07-06 05:08:00 | 3900.56000 | 3901.48000 | 3899.83000 | 3899.93000 | 32.7760 | 127838.8100 | 3900.37997 2014-07-06 05:09:00 | 3899.79000 | 3899.79000 | 3899.32000 | 3899.47000 | 3.6990 | 14425.0800 | 3899.72000 2014-07-06 05:10:00 | 3899.47000 | 3899.77000 | 3898.78000 | 3898.84000 | 5.0520 | 19698.4200 | 3899.13000 2014-07-06 05:11:00 | 3898.84000 | 3898.84000 | 3898.00000 | 3898.41000 | 15.9950 | 62351.6600 | 3898.19998 2014-07-06 05:12:00 | 3898.39000 | 3899.32000 | 3898.00000 | 3899.32000 | 8.3150 | 32413.6700 | 3898.21999 2014-07-06 05:13:00 | 3898.47000 | 3899.56000 | 3898.14000 | 3899.11000 | 24.4760 | 95415.8800 | 3898.33998 2014-07-06 05:14:00 | 3898.90000 | 3899.96000 | 3898.09000 | 3899.35000 | 3.0140 | 11750.5300 | 3898.65000 2014-07-06 05:15:00 | 3899.27000 | 3899.85000 | 3898.07000 | 3899.08000 | 28.6150 | 111560.6200 | 3898.67996 2014-07-06 05:16:00 | 3899.85000 | 3900.01000 | 3899.20000 | 3899.55000 | 17.3340 | 67600.2000 | 3899.86002 2014-07-06 05:17:00 | 3899.92000 | 3901.90000 | 3899.57000 | 3900.84000 | 11.2120 | 43728.7000 | 3900.17001 2014-07-06 05:18:00 | 3900.42000 | 3901.93000 | 3900.42000 | 3901.14000 | 10.2690 | 40059.5600 | 3901.02000 2014-07-06 05:19:00 | 3901.63000 | 3905.81000 | 3901.63000 | 3904.00000 | 31.9180 | 124606.8600 | 3903.96998 2014-07-06 05:20:00 | 3904.40000 | 3905.61000 | 3902.24000 | 3903.44000 | 47.9790 | 187323.7500 | 3904.28999 2014-07-06 05:21:00 | 3904.47000 | 3906.01000 | 3901.42000 | 3904.08000 | 29.4860 | 115128.7900 | 3904.51997 2014-07-06 05:22:00 | 3904.03000 | 3904.63000 | 3903.05000 | 3903.49000 | 5.2570 | 20522.6800 | 3903.88000 2014-07-06 05:23:00 | 3903.54000 | 3903.73000 | 3902.36000 | 3902.84000 | 17.0500 | 66548.1000 | 3903.11000 2014-07-06 05:24:00 | 3902.35000 | 3902.35000 | 3902.00000 | 3902.00000 | 2.8260 | 11027.1000 | 3902.02000 2014-07-06 05:25:00 | 3902.12000 | 3902.48000 | 3900.00000 | 3901.10000 | 52.4699 | 204670.0100 | 3900.71000 2014-07-06 05:26:00 | 3900.77000 | 3901.23000 | 3898.96000 | 3901.23000 | 9.0400 | 35255.5700 | 3899.95000 2014-07-06 05:27:00 | 3901.08000 | 3901.10000 | 3900.41000 | 3900.42000 | 1.8360 | 7162.3200 | 3901.05000 2014-07-06 05:28:00 | 3900.27000 | 3900.72000 | 3899.79000 | 3900.24000 | 6.2800 | 24493.8500 | 3900.29000 2014-07-06 05:29:00 | 3901.13000 | 3901.13000 | 3899.47000 | 3899.60000 | 6.2380 | 24329.6200 | 3900.23000 2014-07-06 05:30:00 | 3900.32000 | 3900.89000 | 3898.03000 | 3898.38000 | 17.6900 | 68974.9800 | 3899.09000 2014-07-06 05:31:00 | 3898.06000 | 3901.16000 | 3898.04000 | 3901.13000 | 20.0160 | 78060.4600 | 3899.89998 2014-07-06 05:32:00 | 3901.12000 | 3902.00000 | 3901.12000 | 3902.00000 | 7.6300 | 29769.3100 | 3901.61000 2014-07-06 05:33:00 | 3901.27000 | 3902.15000 | 3901.27000 | 3902.02000 | 12.7000 | 49555.1100 | 3901.98000 2014-07-06 05:34:00 | 3902.02000 | 3902.02000 | 3902.00000 | 3902.02000 | 2.4750 | 9657.4900 | 3902.02000 2014-07-06 05:35:00 | 3902.48000 | 3903.25000 | 3902.48000 | 3903.08000 | 8.2230 | 32091.9000 | 3902.70001 2014-07-06 05:36:00 | 3903.08000 | 3904.43000 | 3903.02000 | 3904.35000 | 8.5810 | 33498.9400 | 3903.85000 2014-07-06 05:37:00 | 3904.37000 | 3905.99000 | 3904.37000 | 3905.95000 | 29.8650 | 116626.8100 | 3905.12996 2014-07-06 05:38:00 | 3905.95000 | 3910.00000 | 3905.02000 | 3910.00000 | 61.4319 | 240062.5400 | 3907.78003 2014-07-06 05:39:00 | 3910.03000 | 3910.55000 | 3909.67000 | 3910.00000 | 19.4190 | 75926.0500 | 3909.88000 2014-07-06 05:40:00 | 3910.05000 | 3910.05000 | 3909.07000 | 3909.35000 | 2.6860 | 10501.2500 | 3909.62000 2014-07-06 05:41:00 | 3909.41000 | 3909.41000 | 3907.24000 | 3908.08000 | 6.6530 | 26001.3200 | 3908.21001 2014-07-06 05:42:00 | 3908.04000 | 3908.14000 | 3905.22000 | 3905.22000 | 14.9810 | 58543.4600 | 3907.85000 2014-07-06 05:43:00 | 3908.12000 | 3908.12000 | 3905.27000 | 3907.34000 | 29.2810 | 114418.2000 | 3907.59001 2014-07-06 05:44:00 | 3907.94000 | 3908.10000 | 3906.74000 | 3908.00000 | 21.3080 | 83259.0700 | 3907.40999 2014-07-06 05:45:00 | 3907.99000 | 3907.99000 | 3907.72000 | 3907.74000 | 1.8430 | 7201.9900 | 3907.75000 2014-07-06 05:46:00 | 3907.77000 | 3908.12000 | 3907.77000 | 3908.07000 | 12.2020 | 47686.2500 | 3908.07001 2014-07-06 05:47:00 | 3908.03000 | 3910.00000 | 3905.23000 | 3909.95000 | 39.3370 | 153755.5800 | 3908.67997 2014-07-06 05:48:00 | 3909.90000 | 3911.78000 | 3908.69000 | 3911.78000 | 32.9610 | 128881.3900 | 3910.12001 2014-07-06 05:49:00 | 3911.04000 | 3912.88000 | 3911.04000 | 3912.87000 | 31.3620 | 122708.0200 | 3912.63002 2014-07-06 05:50:00 | 3912.87000 | 3919.19000 | 3912.87000 | 3916.67000 | 87.0999 | 340991.8000 | 3914.95000 2014-07-06 05:51:00 | 3915.37000 | 3921.00000 | 3913.23000 | 3919.46000 | 176.9251 | 693316.2400 | 3918.69978 2014-07-06 05:52:00 | 3919.49000 | 3921.00000 | 3916.78000 | 3917.40000 | 40.8940 | 160251.8700 | 3918.71004 2014-07-06 05:53:00 | 3917.91000 | 3919.00000 | 3916.00000 | 3916.00000 | 70.5710 | 276522.5400 | 3918.36002 2014-07-06 05:54:00 | 3916.00000 | 3921.00000 | 3914.00000 | 3918.82000 | 71.9050 | 281721.5400 | 3917.96991 2014-07-06 05:55:00 | 3918.82000 | 3924.99000 | 3915.17000 | 3919.39000 | 108.9331 | 427181.1300 | 3921.50009 2014-07-06 05:56:00 | 3919.39000 | 3924.99000 | 3917.74000 | 3918.00000 | 61.6300 | 241656.0700 | 3921.08000 2014-07-06 05:57:00 | 3918.00000 | 3919.14000 | 3916.96000 | 3917.57000 | 38.8370 | 152163.5100 | 3917.99997 2014-07-06 05:58:00 | 3917.94000 | 3924.84000 | 3917.02000 | 3923.04000 | 91.3480 | 358212.0100 | 3921.39995 2014-07-06 05:59:00 | 3923.09000 | 3924.00000 | 3922.64000 | 3923.11000 | 14.0030 | 54939.8600 | 3923.43001 2014-07-06 06:00:00 | 3923.10000 | 3924.00000 | 3922.28000 | 3922.58000 | 44.2080 | 173434.0000 | 3923.13998 2014-07-06 06:01:00 | 3922.59000 | 3923.62000 | 3922.00000 | 3923.00000 | 82.9239 | 325309.6200 | 3922.99008 2014-07-06 06:02:00 | 3923.24000 | 3925.10000 | 3923.24000 | 3925.10000 | 62.8760 | 246769.2600 | 3924.69994 2014-07-06 06:03:00 | 3925.00000 | 3926.96000 | 3924.63000 | 3926.26000 | 39.6140 | 155522.0400 | 3925.94004 2014-07-06 06:04:00 | 3926.06000 | 3926.26000 | 3924.00000 | 3924.00000 | 47.9870 | 188358.6000 | 3925.19996 2014-07-06 06:05:00 | 3924.00000 | 3924.95000 | 3923.00000 | 3923.24000 | 31.5110 | 123650.0100 | 3924.03001 2014-07-06 06:06:00 | 3923.27000 | 3924.04000 | 3921.12000 | 3922.69000 | 17.5070 | 68683.8100 | 3923.21999 2014-07-06 06:07:00 | 3922.69000 | 3922.85000 | 3916.00000 | 3916.55000 | 91.0179 | 356813.9900 | 3920.25995 2014-07-06 06:08:00 | 3916.52000 | 3920.00000 | 3916.00000 | 3920.00000 | 34.5450 | 135338.8500 | 3917.74996 2014-07-06 06:09:00 | 3920.00000 | 3920.02000 | 3918.57000 | 3919.57000 | 39.8420 | 156167.4700 | 3919.67002 2014-07-06 06:10:00 | 3918.85000 | 3919.98000 | 3917.35000 | 3919.32000 | 20.1800 | 79083.8900 | 3918.92000 2014-07-06 06:11:00 | 3919.79000 | 3920.00000 | 3919.01000 | 3920.00000 | 26.6600 | 104489.0300 | 3919.32000 2014-07-06 06:12:00 | 3919.58000 | 3919.92000 | 3918.45000 | 3919.50000 | 22.6430 | 88736.7800 | 3918.95002 2014-07-06 06:13:00 | 3919.30000 | 3920.99000 | 3919.00000 | 3920.63000 | 28.0850 | 110088.7300 | 3919.83996 2014-07-06 06:14:00 | 3920.70000 | 3920.70000 | 3917.92000 | 3918.60000 | 37.9400 | 148696.4400 | 3919.25000 2014-07-06 06:15:00 | 3918.98000 | 3921.01000 | 3918.01000 | 3921.01000 | 56.3810 | 220983.8200 | 3919.47002 2014-07-06 06:16:00 | 3921.04000 | 3925.75000 | 3921.01000 | 3922.93000 | 40.3750 | 158410.2800 | 3923.46995 2014-07-06 06:17:00 | 3922.93000 | 3924.83000 | 3922.45000 | 3924.49000 | 37.8760 | 148618.1800 | 3923.80996 2014-07-06 06:18:00 | 3924.48000 | 3926.28000 | 3922.97000 | 3925.04000 | 42.3570 | 166239.5100 | 3924.71997 2014-07-06 06:19:00 | 3925.00000 | 3925.06000 | 3921.22000 | 3921.68000 | 26.5670 | 104232.0900 | 3923.36998 2014-07-06 06:20:00 | 3921.73000 | 3923.06000 | 3920.41000 | 3921.97000 | 20.0760 | 78724.2200 | 3921.30998 2014-07-06 06:21:00 | 3921.18000 | 3922.82000 | 3920.82000 | 3922.21000 | 42.0070 | 164756.7300 | 3922.12997 2014-07-06 06:22:00 | 3921.91000 | 3922.00000 | 3920.84000 | 3921.97000 | 9.9140 | 38878.2500 | 3921.55001 2014-07-06 06:23:00 | 3921.13000 | 3923.47000 | 3921.11000 | 3922.25000 | 35.0710 | 137551.0500 | 3922.07001 2014-07-06 06:24:00 | 3922.25000 | 3922.74000 | 3921.43000 | 3922.28000 | 28.4470 | 111577.8200 | 3922.30998 2014-07-06 06:25:00 | 3922.40000 | 3924.94000 | 3922.28000 | 3922.77000 | 36.9470 | 144959.5600 | 3923.44997 2014-07-06 06:26:00 | 3922.77000 | 3923.80000 | 3922.64000 | 3922.64000 | 17.4530 | 68471.0500 | 3923.17001 2014-07-06 06:27:00 | 3922.64000 | 3923.87000 | 3922.62000 | 3922.91000 | 17.3470 | 68051.3900 | 3922.94999 2014-07-06 06:28:00 | 3922.39000 | 3923.76000 | 3920.96000 | 3921.61000 | 20.0950 | 78822.9300 | 3922.50997 2014-07-06 06:29:00 | 3921.91000 | 3924.00000 | 3921.00000 | 3922.00000 | 17.6550 | 69237.2900 | 3921.67998 2014-07-06 06:30:00 | 3922.02000 | 3923.18000 | 3922.02000 | 3922.96000 | 22.9570 | 90060.7600 | 3923.01998 2014-07-06 06:31:00 | 3922.96000 | 3923.50000 | 3922.00000 | 3923.00000 | 19.4510 | 76302.7900 | 3922.82000 2014-07-06 06:32:00 | 3922.36000 | 3923.00000 | 3922.36000 | 3923.00000 | 9.0850 | 35640.2200 | 3922.96999 2014-07-06 06:33:00 | 3923.12000 | 3924.00000 | 3923.05000 | 3923.35000 | 3.2080 | 12585.5500 | 3923.18000 2014-07-06 06:34:00 | 3923.35000 | 3926.00000 | 3922.00000 | 3924.05000 | 83.2500 | 326706.4100 | 3924.40000 2014-07-06 06:35:00 | 3924.05000 | 3926.26000 | 3922.71000 | 3925.30000 | 43.6350 | 171257.9300 | 3924.77994 2014-07-06 06:36:00 | 3925.30000 | 3926.62000 | 3925.28000 | 3926.01000 | 22.8730 | 89796.9800 | 3925.89002 2014-07-06 06:37:00 | 3926.03000 | 3928.00000 | 3925.97000 | 3927.07000 | 76.7729 | 301488.1000 | 3927.01006 2014-07-06 06:38:00 | 3927.07000 | 3928.28000 | 3925.32000 | 3926.11000 | 78.5070 | 308337.0900 | 3927.50994 2014-07-06 06:39:00 | 3926.11000 | 3926.57000 | 3922.02000 | 3924.59000 | 106.4539 | 417879.5700 | 3925.45011 2014-07-06 06:40:00 | 3925.97000 | 3926.00000 | 3924.45000 | 3925.94000 | 36.8690 | 144741.3500 | 3925.82999 2014-07-06 06:41:00 | 3925.94000 | 3925.94000 | 3924.38000 | 3924.39000 | 28.7130 | 112699.7000 | 3925.04002 2014-07-06 06:42:00 | 3924.25000 | 3924.31000 | 3922.00000 | 3922.00000 | 12.8290 | 50334.0500 | 3923.46000 2014-07-06 06:43:00 | 3922.00000 | 3922.10000 | 3917.30000 | 3921.32000 | 58.0751 | 227715.2300 | 3921.04993 2014-07-06 06:44:00 | 3920.87000 | 3921.83000 | 3917.94000 | 3918.79000 | 60.2770 | 236269.5300 | 3919.72995 2014-07-06 06:45:00 | 3918.79000 | 3918.79000 | 3917.10000 | 3918.57000 | 39.8830 | 156262.1700 | 3918.01003 2014-07-06 06:46:00 | 3919.44000 | 3920.10000 | 3919.35000 | 3920.04000 | 7.8020 | 30583.4200 | 3919.95000 2014-07-06 06:47:00 | 3919.90000 | 3919.92000 | 3919.47000 | 3919.90000 | 9.7760 | 38320.7600 | 3919.87999 2014-07-06 06:48:00 | 3919.47000 | 3920.00000 | 3919.47000 | 3919.71000 | 15.8070 | 61959.9600 | 3919.77999 2014-07-06 06:49:00 | 3919.71000 | 3922.28000 | 3919.68000 | 3919.77000 | 22.0430 | 86412.1100 | 3920.16002 2014-07-06 06:50:00 | 3920.32000 | 3920.64000 | 3919.74000 | 3920.63000 | 9.5010 | 37246.3000 | 3920.25000 2014-07-06 06:51:00 | 3921.37000 | 3924.34000 | 3920.61000 | 3924.34000 | 9.2410 | 36243.1900 | 3922.00000 2014-07-06 06:52:00 | 3924.17000 | 3924.23000 | 3922.50000 | 3923.48000 | 32.5540 | 127727.6800 | 3923.56003 2014-07-06 06:53:00 | 3923.05000 | 3923.48000 | 3922.99998 | 3923.23000 | 22.0170 | 86372.8000 | 3922.99998 2014-07-06 06:54:00 | 3923.29000 | 3923.29000 | 3923.00000 | 3923.00000 | 6.2640 | 24575.1500 | 3923.24001 2014-07-06 06:55:00 | 3923.00000 | 3923.84000 | 3922.41000 | 3923.13000 | 28.1990 | 110622.1800 | 3922.90999 2014-07-06 06:56:00 | 3922.35000 | 3922.85000 | 3922.02000 | 3922.02000 | 1.9050 | 7471.9000 | 3922.25000 2014-07-06 06:57:00 | 3922.76000 | 3924.01000 | 3922.02000 | 3923.72000 | 19.2010 | 75323.7000 | 3922.91000 2014-07-06 06:58:00 | 3924.00000 | 3925.00000 | 3923.26000 | 3923.95000 | 79.9610 | 313814.0800 | 3924.59002 2014-07-06 06:59:00 | 3924.98000 | 3925.00000 | 3923.00000 | 3924.49000 | 70.8549 | 278044.6500 | 3924.13991 2014-07-06 07:00:00 | 3924.16000 | 3924.48000 | 3923.10000 | 3923.10000 | 36.6850 | 143925.7900 | 3923.28995 2014-07-06 07:01:00 | 3923.12000 | 3923.74000 | 3923.10000 | 3923.74000 | 12.6520 | 49640.6200 | 3923.54001 2014-07-06 07:02:00 | 3923.35000 | 3923.75000 | 3922.29000 | 3922.33000 | 24.3560 | 95550.3800 | 3923.06998 2014-07-06 07:03:00 | 3922.36000 | 3922.36000 | 3920.00000 | 3920.16000 | 39.5220 | 154964.5400 | 3920.97002 2014-07-06 07:04:00 | 3920.59000 | 3921.22000 | 3920.16000 | 3920.68000 | 5.7250 | 22447.5900 | 3920.97999 2014-07-06 07:05:00 | 3920.69000 | 3921.38000 | 3920.69000 | 3921.36000 | 4.8740 | 19112.0200 | 3921.22000 2014-07-06 07:06:00 | 3921.28000 | 3922.00000 | 3920.70000 | 3921.43000 | 35.5540 | 139417.4100 | 3921.29004 2014-07-06 07:07:00 | 3921.25000 | 3921.96000 | 3920.61000 | 3921.36000 | 63.1859 | 247769.0700 | 3921.26993 2014-07-06 07:08:00 | 3920.63000 | 3920.63000 | 3919.41000 | 3919.41000 | 10.8430 | 42505.0800 | 3920.05001 2014-07-06 07:09:00 | 3919.43000 | 3919.43000 | 3918.44000 | 3918.44000 | 32.5240 | 127464.9900 | 3919.11003 2014-07-06 07:10:00 | 3918.14000 | 3920.19000 | 3918.14000 | 3918.97000 | 50.1890 | 196686.6600 | 3918.91999 2014-07-06 07:11:00 | 3918.97000 | 3919.07000 | 3917.00000 | 3919.07000 | 78.8969 | 309151.9900 | 3918.42994 2014-07-06 07:12:00 | 3919.51000 | 3923.00000 | 3919.51000 | 3922.02000 | 15.1720 | 59479.5000 | 3920.35001 2014-07-06 07:13:00 | 3921.38000 | 3924.04000 | 3921.38000 | 3923.31000 | 35.4020 | 138877.4600 | 3922.87002 2014-07-06 07:14:00 | 3923.26000 | 3923.44000 | 3921.51000 | 3922.36000 | 33.3280 | 130732.0200 | 3922.58998 2014-07-06 07:15:00 | 3922.93000 | 3923.12000 | 3922.93000 | 3923.12000 | 1.5000 | 5884.6600 | 3923.10000 2014-07-06 07:16:00 | 3922.35000 | 3923.12000 | 3922.35000 | 3923.09000 | 1.4690 | 5762.5100 | 3922.74000 2014-07-06 07:17:00 | 3923.12000 | 3923.12000 | 3920.15000 | 3920.15000 | 9.0060 | 35320.0300 | 3921.82999 2014-07-06 07:18:00 | 3920.12000 | 3920.93000 | 3918.46000 | 3919.58000 | 19.7680 | 77474.8600 | 3919.20999 2014-07-06 07:19:00 | 3918.46000 | 3919.14000 | 3918.00000 | 3918.79000 | 30.8430 | 120855.8700 | 3918.42002 2014-07-06 07:20:00 | 3918.19000 | 3919.93000 | 3918.10000 | 3918.82000 | 13.3710 | 52392.2500 | 3918.35000 2014-07-06 07:21:00 | 3918.51000 | 3919.86000 | 3918.51000 | 3919.86000 | 2.5640 | 10048.5700 | 3919.10000 2014-07-06 07:22:00 | 3919.69000 | 3921.00000 | 3919.69000 | 3920.90000 | 14.5440 | 57011.4600 | 3919.93001 2014-07-06 07:23:00 | 3921.00000 | 3922.98000 | 3920.88000 | 3922.93000 | 26.1010 | 102367.4200 | 3921.97001 2014-07-06 07:24:00 | 3922.93000 | 3922.93000 | 3921.16000 | 3921.26000 | 21.7260 | 85219.9800 | 3922.48998 2014-07-06 07:25:00 | 3921.18000 | 3921.53000 | 3920.00000 | 3920.02000 | 30.2040 | 118421.0100 | 3920.71003 2014-07-06 07:26:00 | 3920.02000 | 3921.01000 | 3920.00000 | 3920.33000 | 13.4350 | 52675.2900 | 3920.74998 2014-07-06 07:27:00 | 3920.33000 | 3921.16000 | 3920.02000 | 3921.16000 | 2.2310 | 8747.0900 | 3920.71000 2014-07-06 07:28:00 | 3921.16000 | 3922.92000 | 3920.53000 | 3921.21000 | 69.9570 | 274324.4000 | 3921.32995 2014-07-06 07:29:00 | 3921.03000 | 3921.80000 | 3921.03000 | 3921.62000 | 0.4030 | 1580.2700 | 3921.27000 2014-07-06 07:30:00 | 3921.97000 | 3922.67000 | 3921.06000 | 3921.08000 | 1.6760 | 6572.7900 | 3921.71000 2014-07-06 07:31:00 | 3922.05000 | 3922.93000 | 3921.45000 | 3921.93000 | 39.8550 | 156325.0000 | 3922.34005 2014-07-06 07:32:00 | 3921.75000 | 3922.82000 | 3921.35000 | 3922.04000 | 5.2650 | 20650.5200 | 3922.22999 2014-07-06 07:33:00 | 3922.08000 | 3922.38000 | 3921.85000 | 3921.85000 | 11.3630 | 44566.4700 | 3922.07001 2014-07-06 07:34:00 | 3921.41000 | 3921.42000 | 3921.16000 | 3921.18000 | 3.3560 | 13159.7400 | 3921.26000 2014-07-06 07:35:00 | 3922.00000 | 3922.67000 | 3921.40000 | 3922.67000 | 5.4300 | 21294.4700 | 3921.63000 2014-07-06 07:36:00 | 3921.40000 | 3921.40000 | 3919.95000 | 3920.80000 | 35.5060 | 139189.4500 | 3920.16996 2014-07-06 07:37:00 | 3920.80000 | 3921.40000 | 3919.14000 | 3920.00000 | 111.0199 | 435231.4900 | 3920.30000 2014-07-06 07:38:00 | 3919.34000 | 3921.40000 | 3918.00000 | 3918.82000 | 36.5420 | 143267.8000 | 3920.63002 2014-07-06 07:39:00 | 3918.58000 | 3919.40000 | 3918.03000 | 3918.69000 | 34.6860 | 135924.7700 | 3918.71996 2014-07-06 07:40:00 | 3919.07000 | 3920.00000 | 3918.03000 | 3920.00000 | 17.5040 | 68592.1500 | 3918.66002 2014-07-06 07:41:00 | 3918.90000 | 3919.76000 | 3918.90000 | 3919.22000 | 13.7090 | 53726.8000 | 3919.09000 2014-07-06 07:42:00 | 3919.20000 | 3919.20000 | 3918.90000 | 3918.92000 | 3.0520 | 11960.5100 | 3918.91000 2014-07-06 07:43:00 | 3918.92000 | 3920.00000 | 3918.90000 | 3919.70000 | 26.2050 | 102714.7900 | 3919.65997 2014-07-06 07:44:00 | 3919.00000 | 3920.94000 | 3918.96000 | 3919.96000 | 5.0430 | 19765.2000 | 3919.33000 2014-07-06 07:45:00 | 3919.54000 | 3920.87000 | 3919.12000 | 3920.12000 | 6.3660 | 24954.4200 | 3919.94999 2014-07-06 07:46:00 | 3920.14000 | 3921.52000 | 3920.14000 | 3921.39000 | 16.6940 | 65456.4300 | 3920.96002 2014-07-06 07:47:00 | 3920.60000 | 3922.00000 | 3920.52000 | 3921.58000 | 49.8780 | 195578.7700 | 3921.13998 2014-07-06 07:48:00 | 3921.51000 | 3921.52000 | 3920.55000 | 3920.82000 | 30.6940 | 120350.6500 | 3920.98003 2014-07-06 07:49:00 | 3920.82000 | 3921.05000 | 3920.80000 | 3921.00000 | 16.9350 | 66401.9800 | 3920.99002 2014-07-06 07:50:00 | 3920.83000 | 3920.83000 | 3920.04000 | 3920.48000 | 31.5150 | 123555.0900 | 3920.51996 2014-07-06 07:51:00 | 3920.06000 | 3920.34000 | 3920.04000 | 3920.04000 | 12.5220 | 49087.0700 | 3920.07001 2014-07-06 07:52:00 | 3919.51000 | 3920.08000 | 3919.14000 | 3919.98000 | 3.1050 | 12171.3600 | 3919.92000 2014-07-06 07:53:00 | 3919.78000 | 3919.98000 | 3919.78000 | 3919.97000 | 2.1860 | 8568.9500 | 3919.92000 2014-07-06 07:54:00 | 3919.98000 | 3920.96000 | 3919.87000 | 3920.00000 | 19.9170 | 78075.1500 | 3920.02998 2014-07-06 07:55:00 | 3920.00000 | 3920.00000 | 3919.51000 | 3919.90000 | 1.5220 | 5966.1600 | 3919.95000 2014-07-06 07:56:00 | 3919.12000 | 3919.98000 | 3918.16000 | 3918.18000 | 14.8790 | 58315.5700 | 3919.32000 2014-07-06 07:57:00 | 3918.18000 | 3919.10000 | 3918.16000 | 3919.10000 | 3.2990 | 12927.7600 | 3918.69000 2014-07-06 07:58:00 | 3919.08000 | 3919.12000 | 3918.60000 | 3919.10000 | 13.0560 | 51167.5000 | 3919.07999 2014-07-06 07:59:00 | 3918.92000 | 3919.12000 | 3917.01000 | 3917.96000 | 33.3010 | 130465.3800 | 3917.76001 2014-07-06 08:00:00 | 3917.95000 | 3918.46000 | 3917.05000 | 3917.19000 | 21.6000 | 84621.8600 | 3917.68000 2014-07-06 08:01:00 | 3917.33000 | 3918.27000 | 3917.13000 | 3917.68000 | 3.3740 | 13219.1100 | 3917.93000 2014-07-06 08:02:00 | 3917.86000 | 3919.10000 | 3917.86000 | 3918.27000 | 6.5840 | 25798.7300 | 3918.40001 2014-07-06 08:03:00 | 3918.58000 | 3918.64000 | 3917.66000 | 3917.92000 | 9.2530 | 36252.4500 | 3917.91001 2014-07-06 08:04:00 | 3918.22000 | 3918.25000 | 3917.73000 | 3918.02000 | 21.1260 | 82775.9100 | 3918.19998 2014-07-06 08:05:00 | 3918.02000 | 3918.22000 | 3918.00000 | 3918.06000 | 3.2480 | 12726.0200 | 3918.11000 2014-07-06 08:06:00 | 3918.06000 | 3918.20000 | 3917.03000 | 3917.18000 | 16.2330 | 63602.6900 | 3918.11001 2014-07-06 08:07:00 | 3918.08000 | 3918.13000 | 3917.01000 | 3917.01000 | 16.9730 | 66487.2600 | 3917.24001 2014-07-06 08:08:00 | 3917.05000 | 3917.63000 | 3915.76000 | 3916.83000 | 25.4170 | 99552.4100 | 3916.75998 2014-07-06 08:09:00 | 3916.13000 | 3917.42000 | 3915.00000 | 3915.20000 | 93.2790 | 365261.1200 | 3915.78998 2014-07-06 08:10:00 | 3915.02000 | 3915.02000 | 3912.00000 | 3912.00000 | 29.9350 | 117176.6400 | 3914.36996 2014-07-06 08:11:00 | 3911.98000 | 3913.96000 | 3907.00000 | 3907.00000 | 61.5850 | 240872.3800 | 3911.21992 2014-07-06 08:12:00 | 3912.96000 | 3918.22000 | 3907.00000 | 3907.00000 | 74.8260 | 292606.4000 | 3910.48992 2014-07-06 08:13:00 | 3907.01000 | 3908.95000 | 3906.02000 | 3908.46000 | 62.0400 | 242410.2600 | 3907.32000 2014-07-06 08:14:00 | 3907.07000 | 3908.45000 | 3905.00000 | 3905.50000 | 101.5461 | 396677.6600 | 3906.37990 2014-07-06 08:15:00 | 3905.02000 | 3906.39000 | 3901.89000 | 3901.89000 | 95.4630 | 372687.4400 | 3904.00007 2014-07-06 08:16:00 | 3902.16000 | 3910.00000 | 3902.16000 | 3907.59000 | 70.6490 | 275938.2100 | 3905.75998 2014-07-06 08:17:00 | 3907.56000 | 3907.59000 | 3904.27000 | 3905.57000 | 106.4899 | 415904.9400 | 3905.58000 2014-07-06 08:18:00 | 3905.56000 | 3906.66000 | 3901.89000 | 3901.89000 | 84.4119 | 329631.0500 | 3905.03004 2014-07-06 08:19:00 | 3903.11000 | 3906.09000 | 3903.11000 | 3905.96000 | 45.1590 | 176332.4800 | 3904.69999 2014-07-06 08:20:00 | 3905.07000 | 3906.65000 | 3902.00000 | 3906.00000 | 78.8740 | 308000.5900 | 3904.97008 2014-07-06 08:21:00 | 3906.96000 | 3908.88000 | 3906.12000 | 3908.88000 | 33.8400 | 132225.2500 | 3907.37000 2014-07-06 08:22:00 | 3908.09000 | 3909.75000 | 3907.15000 | 3907.15000 | 26.9860 | 105465.8600 | 3908.16997 2014-07-06 08:23:00 | 3907.40000 | 3908.07000 | 3905.54000 | 3905.54000 | 31.1290 | 121633.0300 | 3907.38999 2014-07-06 08:24:00 | 3905.97000 | 3906.17000 | 3901.60000 | 3901.60000 | 93.5181 | 365084.3900 | 3903.88995 2014-07-06 08:25:00 | 3903.12000 | 3903.38000 | 3900.08000 | 3901.36000 | 159.7159 | 623131.6100 | 3901.49983 2014-07-06 08:26:00 | 3901.14000 | 3901.80000 | 3900.10000 | 3900.95000 | 43.7081 | 170495.5000 | 3900.77998 2014-07-06 08:27:00 | 3900.93000 | 3901.81000 | 3900.10000 | 3901.05000 | 18.5760 | 72460.1300 | 3900.73998 2014-07-06 08:28:00 | 3900.37000 | 3902.96000 | 3900.37000 | 3902.14000 | 62.0580 | 242112.5900 | 3901.38997 2014-07-06 08:29:00 | 3902.14000 | 3905.00000 | 3902.14000 | 3904.25000 | 33.1960 | 129601.4800 | 3904.12997 2014-07-06 08:30:00 | 3904.88000 | 3904.88000 | 3903.41000 | 3903.96000 | 18.7920 | 73370.9100 | 3904.37001 2014-07-06 08:31:00 | 3903.41000 | 3905.00000 | 3902.99000 | 3904.98000 | 61.3070 | 239357.1100 | 3904.23995 2014-07-06 08:32:00 | 3904.98000 | 3905.00000 | 3904.04000 | 3904.18000 | 14.5200 | 56698.6100 | 3904.86000 2014-07-06 08:33:00 | 3904.98000 | 3904.98000 | 3903.33000 | 3903.82000 | 33.7100 | 131614.6100 | 3904.32000 2014-07-06 08:34:00 | 3903.83000 | 3905.00000 | 3903.83000 | 3905.00000 | 80.0190 | 312435.8300 | 3904.51998 2014-07-06 08:35:00 | 3904.98000 | 3909.88000 | 3904.98000 | 3909.45000 | 58.3231 | 227918.3800 | 3907.86005 2014-07-06 08:36:00 | 3909.88000 | 3910.00000 | 3907.02000 | 3908.25000 | 48.7131 | 190392.0500 | 3908.44004 2014-07-06 08:37:00 | 3908.98000 | 3909.00000 | 3907.87000 | 3907.87000 | 30.5580 | 119439.9000 | 3908.62998 2014-07-06 08:38:00 | 3908.07000 | 3909.00000 | 3908.07000 | 3909.00000 | 39.0520 | 152636.3900 | 3908.54002 2014-07-06 08:39:00 | 3909.00000 | 3910.00000 | 3908.92000 | 3909.78000 | 41.5140 | 162311.9100 | 3909.81004 2014-07-06 08:40:00 | 3909.78000 | 3911.77000 | 3909.05000 | 3909.05000 | 32.9640 | 128885.3900 | 3909.88003 2014-07-06 08:41:00 | 3909.05000 | 3909.58000 | 3907.90000 | 3908.23000 | 26.3010 | 102797.4700 | 3908.50001 2014-07-06 08:42:00 | 3908.98000 | 3908.98000 | 3908.19000 | 3908.46000 | 18.9020 | 73874.6300 | 3908.30001 2014-07-06 08:43:00 | 3908.46000 | 3908.48000 | 3907.00000 | 3907.14000 | 35.9380 | 140427.0700 | 3907.47998 2014-07-06 08:44:00 | 3907.74000 | 3909.03000 | 3907.03000 | 3909.03000 | 5.7880 | 22622.2500 | 3908.47000 2014-07-06 08:45:00 | 3909.03000 | 3910.68000 | 3908.10000 | 3909.69000 | 40.3900 | 157897.9700 | 3909.33000 2014-07-06 08:46:00 | 3908.94000 | 3910.39000 | 3908.51000 | 3910.39000 | 43.9020 | 171634.0700 | 3909.48002 2014-07-06 08:47:00 | 3910.79000 | 3912.45000 | 3909.84000 | 3911.73000 | 47.5880 | 186142.9100 | 3911.54998 2014-07-06 08:48:00 | 3911.73000 | 3912.47000 | 3909.90000 | 3912.02000 | 57.8090 | 226128.5600 | 3911.64999 2014-07-06 08:49:00 | 3912.45000 | 3913.00000 | 3912.02000 | 3912.23000 | 33.3200 | 130358.9400 | 3912.33000 2014-07-06 08:50:00 | 3912.98000 | 3914.45000 | 3912.23000 | 3912.73000 | 39.8410 | 155901.3100 | 3913.09001 2014-07-06 08:51:00 | 3912.98000 | 3913.60000 | 3912.24000 | 3912.88000 | 50.4270 | 197311.8100 | 3912.81996 2014-07-06 08:52:00 | 3912.40000 | 3913.12000 | 3911.37000 | 3912.07000 | 17.1210 | 66981.5700 | 3912.25000 2014-07-06 08:53:00 | 3912.11000 | 3912.58000 | 3910.99000 | 3912.55000 | 50.0210 | 195677.6300 | 3911.91001 2014-07-06 08:54:00 | 3912.08000 | 3912.60000 | 3910.99000 | 3912.60000 | 11.4890 | 44945.3400 | 3912.03000 2014-07-06 08:55:00 | 3912.60000 | 3913.11000 | 3911.34000 | 3911.65000 | 44.0960 | 172508.9900 | 3912.11996 2014-07-06 08:56:00 | 3911.64000 | 3912.50000 | 3911.09000 | 3911.18000 | 7.7120 | 30168.8700 | 3911.94000 2014-07-06 08:57:00 | 3911.18000 | 3911.18000 | 3904.97000 | 3906.57000 | 75.9170 | 296608.5400 | 3907.00994 2014-07-06 08:58:00 | 3906.57000 | 3907.80000 | 3906.57000 | 3907.20000 | 13.6120 | 53185.7100 | 3907.27001 2014-07-06 08:59:00 | 3907.00000 | 3907.00000 | 3904.77000 | 3906.03000 | 32.4280 | 126669.5200 | 3906.17998 2014-07-06 09:00:00 | 3906.70000 | 3906.89000 | 3905.00000 | 3906.57000 | 15.8150 | 61780.0500 | 3906.41998 2014-07-06 09:01:00 | 3906.10000 | 3908.45000 | 3906.04000 | 3907.07000 | 11.1080 | 43400.0400 | 3907.09999 2014-07-06 09:02:00 | 3907.80000 | 3911.68000 | 3907.80000 | 3909.98000 | 32.6710 | 127748.1500 | 3910.14001 2014-07-06 09:03:00 | 3909.98000 | 3912.34000 | 3906.62000 | 3909.75000 | 58.6150 | 229166.9800 | 3909.69992 2014-07-06 09:04:00 | 3910.95000 | 3911.83000 | 3909.76000 | 3909.81000 | 34.8160 | 136145.0300 | 3910.41996 2014-07-06 09:05:00 | 3909.76000 | 3909.97000 | 3909.01000 | 3909.13000 | 13.0910 | 51176.3400 | 3909.28000 2014-07-06 09:06:00 | 3909.76000 | 3910.00000 | 3909.12000 | 3909.13000 | 25.8830 | 101196.2500 | 3909.76002 2014-07-06 09:07:00 | 3909.13000 | 3909.96000 | 3909.11000 | 3909.38000 | 5.7550 | 22498.3400 | 3909.35999 2014-07-06 09:08:00 | 3909.38000 | 3909.62000 | 3909.30000 | 3909.62000 | 9.4220 | 36835.0600 | 3909.47000 2014-07-06 09:09:00 | 3909.80000 | 3910.17000 | 3909.35000 | 3909.98000 | 14.0730 | 55021.3600 | 3909.71001 2014-07-06 09:10:00 | 3909.98000 | 3909.98000 | 3909.39000 | 3909.41000 | 6.9650 | 27229.1300 | 3909.41999 2014-07-06 09:11:00 | 3909.92000 | 3911.32000 | 3909.39000 | 3911.00000 | 21.0320 | 82242.9800 | 3910.37001 2014-07-06 09:12:00 | 3910.99000 | 3911.80000 | 3910.35000 | 3911.80000 | 7.5260 | 29435.2900 | 3911.14999 2014-07-06 09:13:00 | 3911.35000 | 3913.57000 | 3911.35000 | 3913.57000 | 2.8210 | 11037.5100 | 3912.62000 2014-07-06 09:14:00 | 3913.99000 | 3916.95000 | 3912.39000 | 3915.11000 | 45.1640 | 176798.4100 | 3914.59005 2014-07-06 09:15:00 | 3915.11000 | 3916.26000 | 3911.46000 | 3911.46000 | 62.2281 | 243591.1900 | 3914.48997 2014-07-06 09:16:00 | 3911.56000 | 3913.12000 | 3909.11000 | 3911.54000 | 49.5700 | 193897.9100 | 3911.60000 2014-07-06 09:17:00 | 3912.58000 | 3914.09000 | 3911.59000 | 3911.97000 | 26.9150 | 105304.0900 | 3912.46997 2014-07-06 09:18:00 | 3911.97000 | 3911.98000 | 3909.77000 | 3910.05000 | 16.2490 | 63547.1900 | 3910.84000 2014-07-06 09:19:00 | 3910.10000 | 3911.36000 | 3910.10000 | 3911.16000 | 24.6130 | 96251.9500 | 3910.61002 2014-07-06 09:20:00 | 3911.16000 | 3911.60000 | 3911.16000 | 3911.16000 | 3.9700 | 15528.2200 | 3911.39000 2014-07-06 09:21:00 | 3911.11000 | 3911.11000 | 3909.11000 | 3909.88000 | 53.0790 | 207534.1600 | 3909.90999 2014-07-06 09:22:00 | 3909.88000 | 3910.00000 | 3909.20000 | 3910.00000 | 9.0580 | 35415.1900 | 3909.82000 2014-07-06 09:23:00 | 3909.76000 | 3910.00000 | 3909.13000 | 3910.00000 | 23.7070 | 92689.9100 | 3909.80998 2014-07-06 09:24:00 | 3910.00000 | 3910.00000 | 3908.01000 | 3908.03000 | 13.7130 | 53598.2400 | 3908.57001 2014-07-06 09:25:00 | 3908.03000 | 3908.12000 | 3905.27000 | 3906.60000 | 60.2450 | 235389.3000 | 3907.19992 2014-07-06 09:26:00 | 3906.88000 | 3908.53000 | 3906.52000 | 3906.53000 | 45.0260 | 175910.3100 | 3906.85995 2014-07-06 09:27:00 | 3906.54000 | 3906.54000 | 3905.10000 | 3905.12000 | 26.7560 | 104507.4200 | 3905.93997 2014-07-06 09:28:00 | 3905.88000 | 3906.04000 | 3905.01000 | 3905.03000 | 34.6350 | 135253.2800 | 3905.09996 2014-07-06 09:29:00 | 3905.03000 | 3905.03000 | 3903.00000 | 3903.02000 | 21.6910 | 84677.5400 | 3903.81001 2014-07-06 09:30:00 | 3903.02000 | 3903.02000 | 3901.00000 | 3901.45000 | 60.8451 | 237438.7700 | 3902.34992 2014-07-06 09:31:00 | 3902.00000 | 3902.97000 | 3901.20000 | 3901.74000 | 25.7970 | 100650.7100 | 3901.63998 2014-07-06 09:32:00 | 3902.12000 | 3902.51000 | 3900.10000 | 3901.12000 | 59.2249 | 231073.2100 | 3901.61992 2014-07-06 09:33:00 | 3901.14000 | 3901.38000 | 3901.01000 | 3901.01000 | 21.8790 | 85353.4000 | 3901.15999 2014-07-06 09:34:00 | 3901.02000 | 3902.96000 | 3900.20000 | 3900.46000 | 82.3871 | 321399.4300 | 3901.08994 2014-07-06 09:35:00 | 3900.46000 | 3902.18000 | 3899.69000 | 3899.88000 | 93.6680 | 365320.3500 | 3900.15995 2014-07-06 09:36:00 | 3899.56000 | 3902.00000 | 3898.36000 | 3901.40000 | 110.0911 | 429348.5300 | 3899.94003 2014-07-06 09:37:00 | 3901.38000 | 3905.70000 | 3901.36000 | 3905.70000 | 20.2360 | 78980.5100 | 3902.96998 2014-07-06 09:38:00 | 3905.70000 | 3906.54000 | 3904.11000 | 3904.11000 | 33.3620 | 130285.2300 | 3905.20002 2014-07-06 09:39:00 | 3904.13000 | 3904.18000 | 3901.00000 | 3901.85000 | 75.1329 | 293202.4600 | 3902.45006 2014-07-06 09:40:00 | 3901.82000 | 3904.22000 | 3901.34000 | 3902.33000 | 34.8100 | 135813.5800 | 3901.57000 2014-07-06 09:41:00 | 3902.10000 | 3904.09000 | 3901.58000 | 3902.49000 | 57.6590 | 224991.8900 | 3902.10999 2014-07-06 09:42:00 | 3902.49000 | 3903.98000 | 3901.65000 | 3901.82000 | 45.8160 | 178786.3700 | 3902.26995 2014-07-06 09:43:00 | 3901.82000 | 3904.96000 | 3900.96000 | 3901.05000 | 103.6091 | 404330.2300 | 3902.45998 2014-07-06 09:44:00 | 3901.12000 | 3901.66000 | 3897.37000 | 3898.00000 | 153.7179 | 599410.6600 | 3899.41992 2014-07-06 09:45:00 | 3899.00000 | 3899.89000 | 3895.56000 | 3897.65000 | 45.7800 | 178421.3000 | 3897.36000 2014-07-06 09:46:00 | 3896.16000 | 3904.00000 | 3894.67000 | 3895.84000 | 100.4709 | 391443.8000 | 3896.09002 2014-07-06 09:47:00 | 3896.68000 | 3900.96000 | 3894.85000 | 3894.94000 | 83.0041 | 323417.0000 | 3896.40009 2014-07-06 09:48:00 | 3894.85000 | 3896.64000 | 3893.98000 | 3894.17000 | 47.3640 | 184449.9400 | 3894.31005 2014-07-06 09:49:00 | 3894.12000 | 3896.96000 | 3893.94000 | 3895.79000 | 61.4860 | 239470.5600 | 3894.71994 2014-07-06 09:50:00 | 3895.79000 | 3896.91000 | 3895.76000 | 3896.58000 | 9.5460 | 37195.1100 | 3896.40999 2014-07-06 09:51:00 | 3896.87000 | 3898.00000 | 3895.16000 | 3896.00000 | 28.8840 | 112539.6600 | 3896.26003 2014-07-06 09:52:00 | 3895.32000 | 3898.62000 | 3895.20000 | 3896.45000 | 36.5060 | 142235.9800 | 3896.23996 2014-07-06 09:53:00 | 3897.05000 | 3898.89000 | 3897.04000 | 3897.12000 | 26.4650 | 103148.7600 | 3897.54997 2014-07-06 09:54:00 | 3897.05000 | 3897.44000 | 3896.00000 | 3896.68000 | 37.6170 | 146593.0200 | 3896.98997 2014-07-06 09:55:00 | 3896.22000 | 3898.37000 | 3896.21000 | 3897.76000 | 45.8569 | 178699.0200 | 3896.87996 2014-07-06 09:56:00 | 3898.08000 | 3898.36000 | 3896.08000 | 3896.10000 | 81.9529 | 319361.5000 | 3896.89006 2014-07-06 09:57:00 | 3896.07000 | 3897.56000 | 3893.00000 | 3894.92000 | 88.6940 | 345443.7900 | 3894.78009 2014-07-06 09:58:00 | 3895.31000 | 3896.00000 | 3893.99000 | 3896.00000 | 32.6440 | 127141.5900 | 3894.79003 2014-07-06 09:59:00 | 3896.00000 | 3898.96000 | 3895.37000 | 3895.81000 | 17.9760 | 70043.3200 | 3896.48998 2014-07-06 10:00:00 | 3895.98000 | 3900.00000 | 3895.81000 | 3897.12000 | 53.3570 | 207951.4400 | 3897.35996 2014-07-06 10:01:00 | 3897.11000 | 3897.96000 | 3897.09000 | 3897.73000 | 21.3130 | 83066.9800 | 3897.48002 2014-07-06 10:02:00 | 3897.42000 | 3898.52000 | 3896.90000 | 3897.71000 | 30.5530 | 119079.7300 | 3897.48002 2014-07-06 10:03:00 | 3897.67000 | 3898.26000 | 3897.00000 | 3897.22000 | 16.0410 | 62520.2900 | 3897.53000 2014-07-06 10:04:00 | 3897.53000 | 3897.81000 | 3897.21000 | 3897.42000 | 12.0750 | 47062.7000 | 3897.52998 2014-07-06 10:05:00 | 3897.42000 | 3898.72000 | 3897.42000 | 3898.34000 | 7.5120 | 29285.4000 | 3898.48000 2014-07-06 10:06:00 | 3898.10000 | 3900.01000 | 3898.10000 | 3899.99000 | 35.1980 | 137245.7700 | 3899.24998 2014-07-06 10:07:00 | 3900.00000 | 3904.00000 | 3900.00000 | 3902.87000 | 25.4140 | 99161.3600 | 3901.84003 2014-07-06 10:08:00 | 3902.08000 | 3905.00000 | 3901.78000 | 3904.30000 | 86.2379 | 336622.8900 | 3903.41995 2014-07-06 10:09:00 | 3903.81000 | 3906.54000 | 3903.81000 | 3905.32000 | 26.1740 | 102205.9100 | 3904.86003 2014-07-06 10:10:00 | 3904.77000 | 3906.52000 | 3904.14000 | 3904.14000 | 26.4730 | 103388.9200 | 3905.45002 2014-07-06 10:11:00 | 3904.21000 | 3904.89000 | 3904.00000 | 3904.33000 | 31.2670 | 122070.1300 | 3904.11998 2014-07-06 10:12:00 | 3904.18000 | 3905.00000 | 3904.16000 | 3904.94000 | 15.0890 | 58916.2300 | 3904.58000 2014-07-06 10:13:00 | 3904.19000 | 3904.35000 | 3904.00000 | 3904.20000 | 9.1050 | 35547.6600 | 3904.18999 2014-07-06 10:14:00 | 3904.28000 | 3904.70000 | 3904.28000 | 3904.40000 | 1.8850 | 7360.3100 | 3904.67000 2014-07-06 10:15:00 | 3904.62000 | 3909.99000 | 3904.30000 | 3905.09000 | 53.4590 | 208778.3100 | 3905.38999 2014-07-06 10:16:00 | 3905.09000 | 3905.80000 | 3905.02000 | 3905.02000 | 21.3450 | 83358.5500 | 3905.29997 2014-07-06 10:17:00 | 3905.80000 | 3908.00000 | 3905.47000 | 3907.64000 | 24.0580 | 93988.5500 | 3906.74999 2014-07-06 10:18:00 | 3907.03000 | 3907.52000 | 3904.94000 | 3905.65000 | 17.9860 | 70256.1500 | 3906.15998 2014-07-06 10:19:00 | 3905.55000 | 3905.96000 | 3902.31000 | 3903.74000 | 37.9910 | 148321.7700 | 3904.13001 2014-07-06 10:20:00 | 3904.29000 | 3904.29000 | 3901.90000 | 3902.16000 | 39.8440 | 155509.8200 | 3902.97004 2014-07-06 10:21:00 | 3903.31000 | 3903.83000 | 3902.16000 | 3902.57000 | 12.1410 | 47387.0200 | 3903.06000 2014-07-06 10:22:00 | 3902.58000 | 3904.77000 | 3902.38000 | 3904.05000 | 64.1440 | 250370.8100 | 3903.26007 2014-07-06 10:23:00 | 3904.22000 | 3905.34000 | 3904.03000 | 3905.31000 | 6.5130 | 25431.7500 | 3904.77000 2014-07-06 10:24:00 | 3905.37000 | 3908.93000 | 3905.34000 | 3907.32000 | 35.1290 | 137254.0200 | 3907.13999 2014-07-06 10:25:00 | 3907.32000 | 3908.84000 | 3906.54000 | 3907.40000 | 36.4140 | 142296.0400 | 3907.73004 2014-07-06 10:26:00 | 3907.43000 | 3907.43000 | 3906.14000 | 3906.74000 | 17.3570 | 67810.5100 | 3906.80999 2014-07-06 10:27:00 | 3906.02000 | 3906.76000 | 3905.69000 | 3905.69000 | 8.6260 | 33693.2000 | 3906.00999 2014-07-06 10:28:00 | 3905.09000 | 3905.66000 | 3898.96000 | 3899.97000 | 110.0360 | 429333.0900 | 3901.74989 2014-07-06 10:29:00 | 3898.96000 | 3900.00000 | 3898.55000 | 3899.90000 | 35.4490 | 138231.7700 | 3899.44999 2014-07-06 10:30:00 | 3899.70000 | 3900.86000 | 3899.05000 | 3899.98000 | 13.1100 | 51130.6700 | 3900.13000 2014-07-06 10:31:00 | 3899.98000 | 3903.95000 | 3898.95000 | 3899.02000 | 37.0410 | 144463.4500 | 3900.10001 2014-07-06 10:32:00 | 3899.84000 | 3901.13000 | 3899.54000 | 3900.31000 | 21.8330 | 85151.3100 | 3900.12002 2014-07-06 10:33:00 | 3900.65000 | 3902.86000 | 3900.35000 | 3902.86000 | 17.8070 | 69475.0300 | 3901.55999 2014-07-06 10:34:00 | 3902.96000 | 3904.68000 | 3902.72000 | 3904.00000 | 22.7190 | 88688.4200 | 3903.70999 2014-07-06 10:35:00 | 3904.29000 | 3905.70000 | 3902.30000 | 3902.40000 | 35.2340 | 137569.2600 | 3904.45004 2014-07-06 10:36:00 | 3902.40000 | 3902.97000 | 3900.00000 | 3900.54000 | 25.4020 | 99106.3700 | 3901.52001 2014-07-06 10:37:00 | 3901.38000 | 3901.55000 | 3900.56000 | 3901.44000 | 12.4360 | 48518.3700 | 3901.43999 2014-07-06 10:38:00 | 3901.55000 | 3903.87000 | 3901.55000 | 3902.88000 | 20.0720 | 78343.4000 | 3903.12001 2014-07-06 10:39:00 | 3902.60000 | 3903.68000 | 3902.60000 | 3903.56000 | 6.7010 | 26155.8600 | 3903.28000 2014-07-06 10:40:00 | 3903.55000 | 3904.55000 | 3902.93000 | 3903.97000 | 9.4520 | 36897.3900 | 3903.66000 2014-07-06 10:41:00 | 3903.99000 | 3904.82000 | 3903.99000 | 3904.14000 | 0.2400 | 937.0100 | 3904.22000 2014-07-06 10:42:00 | 3904.13000 | 3905.70000 | 3903.19000 | 3904.00000 | 43.5250 | 169944.6900 | 3904.52994 2014-07-06 10:43:00 | 3904.00000 | 3904.19000 | 3902.96000 | 3904.00000 | 27.1370 | 105934.4200 | 3903.68998 2014-07-06 10:44:00 | 3904.01000 | 3907.90000 | 3904.01000 | 3905.52000 | 21.6000 | 84357.9900 | 3905.46000 2014-07-06 10:45:00 | 3905.42000 | 3907.88000 | 3905.42000 | 3907.00000 | 12.3670 | 48311.5900 | 3906.48999 2014-07-06 10:46:00 | 3907.77000 | 3907.88000 | 3905.72000 | 3907.79000 | 47.2290 | 184539.9500 | 3907.33999 2014-07-06 10:47:00 | 3907.88000 | 3907.90000 | 3905.40000 | 3906.79000 | 20.3630 | 79548.7300 | 3906.53002 2014-07-06 10:48:00 | 3905.40000 | 3907.82000 | 3905.12000 | 3906.99000 | 31.1270 | 121588.2000 | 3906.19998 2014-07-06 10:49:00 | 3906.40000 | 3907.16000 | 3906.40000 | 3907.16000 | 5.7860 | 22605.9400 | 3907.00999 2014-07-06 10:50:00 | 3907.16000 | 3907.16000 | 3905.15000 | 3905.19000 | 9.7100 | 37934.2300 | 3906.72000 2014-07-06 10:51:00 | 3905.20000 | 3906.44000 | 3905.17000 | 3905.66000 | 24.6180 | 96151.8300 | 3905.74999 2014-07-06 10:52:00 | 3905.86000 | 3905.98000 | 3905.00000 | 3905.02000 | 16.7160 | 65279.7700 | 3905.22998 2014-07-06 10:53:00 | 3905.02000 | 3905.80000 | 3905.00000 | 3905.00000 | 23.6770 | 92459.4200 | 3905.02998 2014-07-06 10:54:00 | 3905.01000 | 3905.01000 | 3904.66000 | 3905.01000 | 34.2320 | 133675.9900 | 3905.00002 2014-07-06 10:55:00 | 3904.66000 | 3905.01000 | 3904.66000 | 3905.01000 | 12.7610 | 49830.3300 | 3904.89000 2014-07-06 10:56:00 | 3905.00000 | 3905.01000 | 3904.94000 | 3905.00000 | 31.1990 | 121832.0800 | 3904.99999 2014-07-06 10:57:00 | 3904.96000 | 3905.01000 | 3903.41000 | 3904.00000 | 21.1750 | 82670.9300 | 3904.17997 2014-07-06 10:58:00 | 3904.00000 | 3906.03000 | 3904.00000 | 3906.02000 | 34.7280 | 135621.2600 | 3905.23998 2014-07-06 10:59:00 | 3906.04000 | 3906.79000 | 3905.75000 | 3906.79000 | 10.0380 | 39212.8500 | 3906.43999 2014-07-06 11:00:00 | 3906.86000 | 3907.12000 | 3905.97000 | 3907.12000 | 20.2690 | 79188.2700 | 3906.86999 2014-07-06 11:01:00 | 3907.14000 | 3909.80000 | 3907.14000 | 3909.02000 | 36.8300 | 143958.3600 | 3908.73000 2014-07-06 11:02:00 | 3909.63000 | 3910.00000 | 3909.63000 | 3909.98000 | 25.3210 | 99001.6500 | 3909.86001 2014-07-06 11:03:00 | 3909.98000 | 3909.98000 | 3908.38000 | 3908.67000 | 46.6440 | 182337.7800 | 3909.14005 2014-07-06 11:04:00 | 3908.67000 | 3909.51000 | 3905.82000 | 3906.46000 | 41.7030 | 162950.7100 | 3907.41003 2014-07-06 11:05:00 | 3906.35000 | 3906.77000 | 3905.24000 | 3905.97000 | 30.2530 | 118169.5000 | 3906.04002 2014-07-06 11:06:00 | 3905.96000 | 3905.97000 | 3905.66000 | 3905.66000 | 3.9120 | 15280.1100 | 3905.96000 2014-07-06 11:07:00 | 3905.96000 | 3905.97000 | 3905.00000 | 3905.49000 | 7.5160 | 29353.6200 | 3905.47999 2014-07-06 11:08:00 | 3905.43000 | 3905.45000 | 3905.06000 | 3905.45000 | 1.9650 | 7674.0500 | 3905.37000 2014-07-06 11:09:00 | 3905.45000 | 3908.15000 | 3905.45000 | 3905.93000 | 38.0280 | 148568.3600 | 3906.80998 2014-07-06 11:10:00 | 3906.49000 | 3906.52000 | 3905.09000 | 3905.98000 | 10.1030 | 39462.3400 | 3906.00001 2014-07-06 11:11:00 | 3905.11000 | 3905.93000 | 3904.00000 | 3905.00000 | 48.2310 | 188340.9900 | 3904.98001 2014-07-06 11:12:00 | 3905.78000 | 3908.45000 | 3905.00000 | 3905.62000 | 59.5680 | 232683.4300 | 3906.17997 2014-07-06 11:13:00 | 3905.62000 | 3906.19000 | 3905.62000 | 3906.19000 | 8.1530 | 31846.9400 | 3906.16001 2014-07-06 11:14:00 | 3906.10000 | 3906.19000 | 3905.18000 | 3906.19000 | 8.5750 | 33492.8100 | 3905.87001 2014-07-06 11:15:00 | 3906.04000 | 3906.19000 | 3906.00000 | 3906.03000 | 23.3320 | 91137.5400 | 3906.12001 2014-07-06 11:16:00 | 3906.19000 | 3907.00000 | 3905.92000 | 3906.59000 | 13.7420 | 53679.5800 | 3906.24001 2014-07-06 11:17:00 | 3906.14000 | 3906.17000 | 3905.27000 | 3905.67000 | 15.7540 | 61533.2600 | 3905.88002 2014-07-06 11:18:00 | 3905.42000 | 3906.39000 | 3905.00000 | 3905.02000 | 72.2911 | 282308.9700 | 3905.17002 2014-07-06 11:19:00 | 3905.68000 | 3905.68000 | 3905.66000 | 3905.68000 | 3.4280 | 13388.6400 | 3905.67000 2014-07-06 11:20:00 | 3905.68000 | 3905.68000 | 3905.01000 | 3905.01000 | 1.4900 | 5819.1500 | 3905.47000 2014-07-06 11:21:00 | 3905.02000 | 3905.03000 | 3905.00000 | 3905.00000 | 5.7740 | 22547.4900 | 3905.00001 2014-07-06 11:22:00 | 3905.00000 | 3905.24000 | 3901.00000 | 3903.76000 | 48.8430 | 190689.9100 | 3904.14004 2014-07-06 11:23:00 | 3904.63000 | 3904.67000 | 3901.00000 | 3901.68000 | 29.2010 | 113962.3900 | 3902.69001 2014-07-06 11:24:00 | 3901.38000 | 3902.93000 | 3901.33000 | 3901.60000 | 38.0930 | 148640.0600 | 3902.03003 2014-07-06 11:25:00 | 3901.77000 | 3903.04000 | 3901.36000 | 3901.36000 | 37.7080 | 147165.5800 | 3902.76998 2014-07-06 11:26:00 | 3901.60000 | 3902.43000 | 3900.01000 | 3901.44000 | 42.7750 | 166898.7100 | 3901.77995 2014-07-06 11:27:00 | 3901.46000 | 3902.12000 | 3901.44000 | 3901.62000 | 9.1630 | 35750.5000 | 3901.62001 2014-07-06 11:28:00 | 3901.62000 | 3901.66000 | 3901.52000 | 3901.58000 | 14.4740 | 56471.7000 | 3901.60001 2014-07-06 11:29:00 | 3901.60000 | 3901.62000 | 3900.49000 | 3900.96000 | 9.9810 | 38941.2200 | 3901.53000 2014-07-06 11:30:00 | 3901.10000 | 3903.89000 | 3900.50000 | 3903.89000 | 36.1830 | 141184.4000 | 3901.95003 2014-07-06 11:31:00 | 3902.94000 | 3910.00000 | 3902.49000 | 3904.41000 | 42.6680 | 166585.1600 | 3904.21998 2014-07-06 11:32:00 | 3904.76000 | 3904.81000 | 3902.30000 | 3903.32000 | 26.3940 | 103045.3900 | 3904.12003 2014-07-06 11:33:00 | 3903.96000 | 3904.01000 | 3903.84000 | 3904.01000 | 8.7710 | 34241.8700 | 3903.99000 2014-07-06 11:34:00 | 3904.08000 | 3904.09000 | 3904.08000 | 3904.09000 | 2.0390 | 7960.4200 | 3904.08000 2014-07-06 11:35:00 | 3904.09000 | 3904.09000 | 3904.00000 | 3904.09000 | 17.6610 | 68949.3400 | 3904.04000 2014-07-06 11:36:00 | 3904.09000 | 3905.75000 | 3904.07000 | 3905.02000 | 22.9940 | 89782.9700 | 3904.63002 2014-07-06 11:37:00 | 3905.72000 | 3905.82000 | 3905.00000 | 3905.82000 | 13.3070 | 51970.8600 | 3905.52999 2014-07-06 11:38:00 | 3905.82000 | 3908.54000 | 3905.82000 | 3908.25000 | 26.9730 | 105383.5500 | 3907.00002 2014-07-06 11:39:00 | 3907.25000 | 3909.78000 | 3907.25000 | 3909.27000 | 15.1810 | 59342.1300 | 3908.97000 2014-07-06 11:40:00 | 3909.78000 | 3909.80000 | 3908.00000 | 3908.19000 | 11.6380 | 45490.7200 | 3908.80999 2014-07-06 11:41:00 | 3907.79000 | 3908.93000 | 3907.53000 | 3907.64000 | 16.7620 | 65512.4600 | 3908.39001 2014-07-06 11:42:00 | 3907.56000 | 3907.56000 | 3906.96000 | 3906.96000 | 4.7480 | 18550.5900 | 3907.03000 2014-07-06 11:43:00 | 3906.86000 | 3907.37000 | 3905.22000 | 3907.33000 | 8.4370 | 32956.5900 | 3906.19999 2014-07-06 11:44:00 | 3906.91000 | 3907.30000 | 3905.36000 | 3906.86000 | 5.7390 | 22416.6300 | 3906.02000 2014-07-06 11:45:00 | 3906.45000 | 3909.09000 | 3905.10000 | 3907.60000 | 38.2260 | 149363.1000 | 3907.36996 2014-07-06 11:46:00 | 3907.08000 | 3907.99000 | 3907.02000 | 3907.96000 | 11.0680 | 43248.7800 | 3907.54999 2014-07-06 11:47:00 | 3908.01000 | 3908.47000 | 3908.00000 | 3908.41000 | 21.4140 | 83686.7400 | 3908.04002 2014-07-06 11:48:00 | 3908.41000 | 3909.05000 | 3908.02000 | 3909.00000 | 21.1340 | 82607.2600 | 3908.74002 2014-07-06 11:49:00 | 3908.02000 | 3908.46000 | 3907.96000 | 3907.96000 | 13.9420 | 54485.5600 | 3908.02001 2014-07-06 11:50:00 | 3907.96000 | 3908.02000 | 3907.95000 | 3908.00000 | 17.9410 | 70112.8200 | 3907.97000 2014-07-06 11:51:00 | 3907.95000 | 3907.98000 | 3905.94000 | 3906.52000 | 22.6370 | 88439.7600 | 3906.86998 2014-07-06 11:52:00 | 3905.94000 | 3906.65000 | 3905.12000 | 3905.28000 | 42.5660 | 166250.9200 | 3905.71996 2014-07-06 11:53:00 | 3905.15000 | 3906.02000 | 3905.12000 | 3906.01000 | 3.4240 | 13372.9700 | 3905.66000 2014-07-06 11:54:00 | 3905.70000 | 3906.08000 | 3905.55000 | 3905.55000 | 4.4950 | 17557.6700 | 3906.04999 2014-07-06 11:55:00 | 3905.66000 | 3909.90000 | 3905.14000 | 3906.00000 | 42.7310 | 166940.6100 | 3906.78001 2014-07-06 11:56:00 | 3906.00000 | 3907.06000 | 3906.00000 | 3906.48000 | 2.8960 | 11313.0300 | 3906.43000 2014-07-06 11:57:00 | 3906.50000 | 3906.98000 | 3905.99000 | 3905.99000 | 3.1350 | 12247.4000 | 3906.67000 2014-07-06 11:58:00 | 3906.96000 | 3906.96000 | 3905.94000 | 3906.96000 | 13.0720 | 51067.4100 | 3906.63001 2014-07-06 11:59:00 | 3906.31000 | 3906.33000 | 3905.63000 | 3906.22000 | 3.1960 | 12484.4300 | 3906.27000 2014-07-06 12:00:00 | 3906.22000 | 3906.22000 | 3905.19000 | 3906.20000 | 6.7620 | 26413.4200 | 3906.15000 2014-07-06 12:01:00 | 3906.20000 | 3906.20000 | 3906.19999 | 3906.20000 | 5.4150 | 21152.0700 | 3906.19999 2014-07-06 12:02:00 | 3906.28000 | 3906.28000 | 3906.28000 | 3906.28000 | 0.2580 | 1007.8200 | 3906.28000 2014-07-06 12:03:00 | 3906.58000 | 3907.58000 | 3906.58000 | 3907.58000 | 21.0410 | 82207.0200 | 3906.99001 2014-07-06 12:04:00 | 3907.58000 | 3909.90000 | 3907.10000 | 3909.54000 | 38.1420 | 149084.4200 | 3908.67002 2014-07-06 12:05:00 | 3908.94000 | 3910.00000 | 3907.59000 | 3908.76000 | 18.4640 | 72181.6300 | 3909.32002 2014-07-06 12:06:00 | 3908.93000 | 3908.93000 | 3905.94000 | 3905.94000 | 20.7400 | 81051.9200 | 3908.00000 2014-07-06 12:07:00 | 3905.25000 | 3907.75000 | 3905.23000 | 3907.48000 | 6.0190 | 23514.6600 | 3906.74000 2014-07-06 12:08:00 | 3907.48000 | 3908.39000 | 3907.08000 | 3907.65000 | 10.1430 | 39636.7100 | 3907.79001 2014-07-06 12:09:00 | 3907.36000 | 3912.00000 | 3907.36000 | 3909.94000 | 47.8780 | 187183.1600 | 3909.58997 2014-07-06 12:10:00 | 3910.84000 | 3912.00000 | 3909.02000 | 3909.97000 | 43.5580 | 170353.9200 | 3910.96998 2014-07-06 12:11:00 | 3909.70000 | 3911.92000 | 3907.27000 | 3908.18000 | 30.5390 | 119376.0900 | 3908.96999 2014-07-06 12:12:00 | 3908.16000 | 3909.48000 | 3907.38000 | 3909.34000 | 42.9610 | 167913.1200 | 3908.50001 2014-07-06 12:13:00 | 3909.34000 | 3910.96000 | 3908.79000 | 3909.91000 | 30.5390 | 119389.0500 | 3909.39999 2014-07-06 12:14:00 | 3909.97000 | 3910.58000 | 3909.97000 | 3910.03000 | 3.3410 | 13063.8400 | 3910.16000 2014-07-06 12:15:00 | 3910.24000 | 3911.05000 | 3909.65000 | 3909.65000 | 9.4470 | 36942.7700 | 3910.52999 2014-07-06 12:16:00 | 3910.00000 | 3910.00000 | 3908.42000 | 3908.77000 | 5.9550 | 23279.7000 | 3909.26999 2014-07-06 12:17:00 | 3909.95000 | 3909.99000 | 3908.82000 | 3909.99000 | 25.9670 | 101524.8500 | 3909.75998 2014-07-06 12:18:00 | 3910.01000 | 3912.00000 | 3910.01000 | 3910.80000 | 7.3030 | 28562.1900 | 3911.02001 2014-07-06 12:19:00 | 3910.80000 | 3911.96000 | 3910.00000 | 3910.00000 | 11.7410 | 45914.7600 | 3910.63000 2014-07-06 12:20:00 | 3910.11000 | 3911.98000 | 3910.11000 | 3911.22000 | 54.8750 | 214614.5000 | 3910.96993 2014-07-06 12:21:00 | 3911.49000 | 3912.00000 | 3910.54000 | 3912.00000 | 44.9470 | 175812.1000 | 3911.53997 2014-07-06 12:22:00 | 3912.00000 | 3912.74000 | 3910.95000 | 3911.76000 | 40.2320 | 157384.4200 | 3911.92002 2014-07-06 12:23:00 | 3911.76000 | 3914.02000 | 3911.33000 | 3912.92000 | 8.7530 | 34243.2200 | 3912.17001 2014-07-06 12:24:00 | 3912.92000 | 3913.37000 | 3912.09000 | 3913.31000 | 9.0960 | 35589.1000 | 3912.60999 2014-07-06 12:25:00 | 3913.37000 | 3917.00000 | 3913.37000 | 3916.97000 | 53.7110 | 210265.0500 | 3914.75001 2014-07-06 12:26:00 | 3916.97000 | 3918.00000 | 3915.50000 | 3915.95000 | 43.3740 | 169891.5500 | 3916.90004 2014-07-06 12:27:00 | 3916.83000 | 3918.00000 | 3916.83000 | 3917.77000 | 13.7070 | 53700.1400 | 3917.71999 2014-07-06 12:28:00 | 3917.79000 | 3918.72000 | 3917.79000 | 3918.02000 | 3.0940 | 12122.5200 | 3918.07000 2014-07-06 12:29:00 | 3918.02000 | 3918.87000 | 3917.44000 | 3917.72000 | 35.0550 | 137349.8400 | 3918.11996 2014-07-06 12:30:00 | 3917.72000 | 3917.73000 | 3905.00000 | 3913.80000 | 75.9460 | 297119.6800 | 3912.24992 2014-07-06 12:31:00 | 3913.15000 | 3913.95000 | 3911.97000 | 3913.37000 | 35.8080 | 140110.5400 | 3912.82998 2014-07-06 12:32:00 | 3912.84000 | 3913.39000 | 3912.30000 | 3913.15000 | 37.9670 | 148569.8900 | 3913.12997 2014-07-06 12:33:00 | 3913.15000 | 3916.98000 | 3913.12000 | 3916.04000 | 19.8020 | 77520.2000 | 3914.77001 2014-07-06 12:34:00 | 3916.04000 | 3916.68000 | 3915.96000 | 3916.20000 | 12.9390 | 50670.4300 | 3916.10000 2014-07-06 12:35:00 | 3915.69000 | 3916.06000 | 3915.00000 | 3915.00000 | 3.9630 | 15516.0800 | 3915.24000 2014-07-06 12:36:00 | 3914.97000 | 3914.99000 | 3913.62000 | 3913.62000 | 2.7160 | 10631.2500 | 3914.31000 2014-07-06 12:37:00 | 3913.62000 | 3913.91000 | 3911.99000 | 3913.91000 | 29.9220 | 117081.5300 | 3912.89002 2014-07-06 12:38:00 | 3913.91000 | 3913.91000 | 3912.04000 | 3913.66000 | 88.3060 | 345539.7300 | 3912.97991 2014-07-06 12:39:00 | 3913.66000 | 3913.66000 | 3912.02000 | 3913.52000 | 2.9730 | 11633.9700 | 3913.21000 2014-07-06 12:40:00 | 3913.52000 | 3913.52000 | 3913.00000 | 3913.33000 | 6.4790 | 25353.9100 | 3913.24000 2014-07-06 12:41:00 | 3913.33000 | 3913.52000 | 3913.01000 | 3913.03000 | 5.6570 | 22136.9900 | 3913.20000 2014-07-06 12:42:00 | 3913.31000 | 3913.33000 | 3912.67000 | 3913.03000 | 10.1740 | 39811.3000 | 3913.04001 2014-07-06 12:43:00 | 3912.75000 | 3912.75000 | 3912.75000 | 3912.75000 | 0.0400 | 156.5100 | 3912.75000 2014-07-06 12:44:00 | 3912.75000 | 3913.00000 | 3912.73000 | 3912.75000 | 1.3750 | 5380.1400 | 3912.83000 2014-07-06 12:45:00 | 3912.75000 | 3913.47000 | 3912.75000 | 3913.47000 | 1.4360 | 5619.4400 | 3913.26000 2014-07-06 12:46:00 | 3913.47000 | 3913.50000 | 3913.20000 | 3913.20000 | 4.3660 | 17086.2500 | 3913.48000 2014-07-06 12:47:00 | 3913.20000 | 3913.52000 | 3912.90000 | 3913.01000 | 0.9800 | 3834.9300 | 3913.19000 2014-07-06 12:48:00 | 3913.51000 | 3914.03000 | 3913.12000 | 3913.88000 | 8.7650 | 34301.8500 | 3913.49999 2014-07-06 12:49:00 | 3913.85000 | 3914.60000 | 3913.40000 | 3914.29000 | 5.8120 | 22749.5200 | 3914.23000 2014-07-06 12:50:00 | 3914.96000 | 3915.24000 | 3914.96000 | 3915.00000 | 25.2500 | 98854.0300 | 3915.01000 2014-07-06 12:51:00 | 3915.00000 | 3916.62000 | 3915.00000 | 3916.62000 | 9.2440 | 36197.7900 | 3915.81001 2014-07-06 12:52:00 | 3916.90000 | 3922.00000 | 3915.66000 | 3918.12000 | 141.5202 | 554624.5700 | 3919.05001 2014-07-06 12:53:00 | 3917.72000 | 3922.02000 | 3917.12000 | 3919.98000 | 73.1211 | 286571.7700 | 3919.14002 2014-07-06 12:54:00 | 3919.17000 | 3923.46000 | 3919.00000 | 3921.69000 | 87.5670 | 343332.8500 | 3920.79993 2014-07-06 12:55:00 | 3921.67000 | 3921.94000 | 3919.99000 | 3921.04000 | 36.0630 | 141417.2600 | 3921.39003 2014-07-06 12:56:00 | 3921.46000 | 3922.59000 | 3917.88000 | 3918.84000 | 116.0711 | 455141.4000 | 3921.23003 2014-07-06 12:57:00 | 3919.00000 | 3919.83000 | 3916.86000 | 3916.86000 | 18.9190 | 74123.0400 | 3917.92000 2014-07-06 12:58:00 | 3916.13000 | 3917.50000 | 3916.00000 | 3916.22000 | 4.8570 | 19021.9200 | 3916.39000 2014-07-06 12:59:00 | 3916.43000 | 3918.89000 | 3916.30000 | 3918.89000 | 13.9140 | 54509.3100 | 3917.59001 2014-07-06 13:00:00 | 3918.01000 | 3919.96000 | 3917.53000 | 3919.05000 | 30.4650 | 119372.9000 | 3918.35996 2014-07-06 13:01:00 | 3919.85000 | 3920.00000 | 3918.81000 | 3920.00000 | 21.3110 | 83534.3500 | 3919.78001 2014-07-06 13:02:00 | 3919.90000 | 3924.00000 | 3919.13000 | 3920.16000 | 37.6590 | 147648.4400 | 3920.66999 2014-07-06 13:03:00 | 3920.23000 | 3922.26000 | 3920.17000 | 3921.58000 | 18.4580 | 72381.6900 | 3921.42999 2014-07-06 13:04:00 | 3921.56000 | 3921.59000 | 3919.89000 | 3919.89000 | 28.2030 | 110582.0000 | 3920.93002 2014-07-06 13:05:00 | 3919.07000 | 3920.24000 | 3915.00000 | 3917.54000 | 27.2660 | 106842.1000 | 3918.50997 2014-07-06 13:06:00 | 3917.52000 | 3917.81000 | 3915.07000 | 3915.07000 | 48.0789 | 188306.9600 | 3916.61999 2014-07-06 13:07:00 | 3915.00000 | 3915.49000 | 3913.67000 | 3914.30000 | 11.8730 | 46482.2100 | 3914.95001 2014-07-06 13:08:00 | 3914.50000 | 3914.90000 | 3913.71000 | 3913.80000 | 29.1520 | 114103.2100 | 3914.08001 2014-07-06 13:09:00 | 3913.61000 | 3914.72000 | 3913.61000 | 3913.82000 | 8.1130 | 31756.5000 | 3914.27001 2014-07-06 13:10:00 | 3913.82000 | 3916.00000 | 3913.82000 | 3915.00000 | 7.3130 | 28630.9900 | 3915.08001 2014-07-06 13:11:00 | 3915.32000 | 3915.32000 | 3914.16000 | 3914.99000 | 1.0010 | 3918.9300 | 3915.02000 2014-07-06 13:12:00 | 3914.99000 | 3915.00000 | 3913.98000 | 3914.30000 | 6.4720 | 25333.4100 | 3914.31000 2014-07-06 13:13:00 | 3914.32000 | 3914.33000 | 3914.00000 | 3914.02000 | 3.9400 | 15421.3400 | 3914.05000 2014-07-06 13:14:00 | 3913.82000 | 3914.53000 | 3913.80000 | 3913.81000 | 21.6630 | 84785.4600 | 3913.84002 2014-07-06 13:15:00 | 3913.82000 | 3913.82000 | 3912.58000 | 3913.00000 | 23.2470 | 90973.7900 | 3913.35998 2014-07-06 13:16:00 | 3913.00000 | 3914.06000 | 3912.44000 | 3913.45000 | 18.4610 | 72237.2700 | 3912.97000 2014-07-06 13:17:00 | 3914.00000 | 3914.17000 | 3914.00000 | 3914.13000 | 6.1440 | 24048.3100 | 3914.11001 2014-07-06 13:18:00 | 3914.13000 | 3914.13000 | 3913.41000 | 3914.00000 | 30.8720 | 120832.7900 | 3913.99002 2014-07-06 13:19:00 | 3914.00000 | 3914.12000 | 3913.68000 | 3914.00000 | 5.9340 | 23225.9200 | 3914.04001 2014-07-06 13:20:00 | 3913.41000 | 3915.41000 | 3913.18000 | 3915.23000 | 52.3860 | 205069.8900 | 3914.58995 2014-07-06 13:21:00 | 3916.00000 | 3917.01000 | 3915.09000 | 3917.00000 | 17.2140 | 67420.7800 | 3916.62002 2014-07-06 13:22:00 | 3917.00000 | 3917.07000 | 3915.07000 | 3915.29000 | 31.8170 | 124600.1100 | 3916.14998 2014-07-06 13:23:00 | 3915.17000 | 3916.11000 | 3914.96000 | 3914.98000 | 47.6920 | 186733.6400 | 3915.41002 2014-07-06 13:24:00 | 3914.30000 | 3914.54000 | 3913.94000 | 3914.32000 | 12.3900 | 48495.9700 | 3914.12000 2014-07-06 13:25:00 | 3914.20000 | 3916.17000 | 3913.99000 | 3913.99000 | 51.8409 | 202954.6700 | 3914.95001 2014-07-06 13:26:00 | 3913.96000 | 3913.96000 | 3912.00000 | 3912.05000 | 22.3050 | 87272.7900 | 3912.69997 2014-07-06 13:27:00 | 3912.08000 | 3912.48000 | 3906.00000 | 3911.10000 | 62.3241 | 243749.3800 | 3911.00006 2014-07-06 13:28:00 | 3909.77000 | 3910.99000 | 3906.87000 | 3908.00000 | 21.6230 | 84520.5500 | 3908.83002 2014-07-06 13:29:00 | 3907.94000 | 3911.07000 | 3907.13000 | 3910.73000 | 78.6130 | 307341.2700 | 3909.55006 2014-07-06 13:30:00 | 3910.73000 | 3911.96000 | 3910.73000 | 3911.37000 | 15.9950 | 62556.3400 | 3910.98998 2014-07-06 13:31:00 | 3911.05000 | 3911.44000 | 3910.00000 | 3910.40000 | 19.6590 | 76877.3600 | 3910.54000 2014-07-06 13:32:00 | 3910.48000 | 3911.12000 | 3910.02000 | 3911.12000 | 32.1520 | 125733.5700 | 3910.60002 2014-07-06 13:33:00 | 3910.48000 | 3912.73000 | 3910.48000 | 3912.70000 | 8.1520 | 31888.2400 | 3911.71000 2014-07-06 13:34:00 | 3912.70000 | 3914.00000 | 3911.51000 | 3913.28000 | 41.1890 | 161180.0900 | 3913.17999 2014-07-06 13:35:00 | 3913.27000 | 3913.92000 | 3909.94000 | 3909.94000 | 56.5610 | 221227.2100 | 3911.30002 2014-07-06 13:36:00 | 3909.12000 | 3911.01000 | 3908.36000 | 3910.96000 | 19.4540 | 76058.3400 | 3909.65002 2014-07-06 13:37:00 | 3910.17000 | 3911.00000 | 3910.00000 | 3910.73000 | 11.3250 | 44287.2500 | 3910.56999 2014-07-06 13:38:00 | 3910.09000 | 3910.98000 | 3909.98000 | 3910.10000 | 14.3600 | 56150.9700 | 3910.23000 2014-07-06 13:39:00 | 3910.10000 | 3910.10000 | 3909.98000 | 3910.08000 | 1.1440 | 4473.1400 | 3910.08000 2014-07-06 13:40:00 | 3910.08000 | 3910.96000 | 3909.46000 | 3910.02000 | 23.9740 | 93744.4600 | 3910.26002 2014-07-06 13:41:00 | 3910.02000 | 3910.07000 | 3906.91000 | 3907.69000 | 50.3490 | 196796.5500 | 3908.64999 2014-07-06 13:42:00 | 3907.71000 | 3907.86000 | 3906.02000 | 3907.53000 | 26.0500 | 101779.7800 | 3907.09000 2014-07-06 13:43:00 | 3907.69000 | 3907.82000 | 3906.96000 | 3906.98000 | 9.9420 | 38849.9500 | 3907.66001 2014-07-06 13:44:00 | 3906.97000 | 3907.73000 | 3906.02000 | 3906.65000 | 35.2480 | 137715.0500 | 3907.02998 2014-07-06 13:45:00 | 3906.45000 | 3907.70000 | 3906.45000 | 3907.66000 | 26.4120 | 103199.6100 | 3907.30001 2014-07-06 13:46:00 | 3907.66000 | 3907.66000 | 3907.36000 | 3907.36000 | 5.5260 | 21592.2400 | 3907.38999 2014-07-06 13:47:00 | 3907.37000 | 3910.00000 | 3907.00000 | 3909.03000 | 16.1390 | 63077.0400 | 3908.36000 2014-07-06 13:48:00 | 3909.60000 | 3911.00000 | 3908.50000 | 3909.89000 | 33.7260 | 131875.5600 | 3910.19997 2014-07-06 13:49:00 | 3909.96000 | 3910.81000 | 3908.97000 | 3909.00000 | 16.3960 | 64107.8100 | 3909.96998 2014-07-06 13:50:00 | 3909.00000 | 3909.78000 | 3908.59000 | 3909.07000 | 24.5210 | 95856.0100 | 3909.14001 2014-07-06 13:51:00 | 3909.08000 | 3909.78000 | 3908.76000 | 3908.81000 | 7.0820 | 27688.1700 | 3909.65000 2014-07-06 13:52:00 | 3909.03000 | 3909.06000 | 3907.96000 | 3908.69000 | 19.2190 | 75118.3800 | 3908.55000 2014-07-06 13:53:00 | 3908.73000 | 3908.73000 | 3907.02000 | 3907.34000 | 14.1350 | 55241.1900 | 3908.10998 2014-07-06 13:54:00 | 3907.36000 | 3907.36000 | 3907.02000 | 3907.11000 | 0.6050 | 2363.7800 | 3907.08000 2014-07-06 13:55:00 | 3907.05000 | 3909.09000 | 3907.00000 | 3908.60000 | 21.7780 | 85103.2400 | 3907.75999 2014-07-06 13:56:00 | 3908.60000 | 3912.74000 | 3907.02000 | 3908.63000 | 56.1790 | 219646.5100 | 3909.75999 2014-07-06 13:57:00 | 3909.23000 | 3909.23000 | 3907.22000 | 3908.03000 | 2.9880 | 11678.8900 | 3908.60000 2014-07-06 13:58:00 | 3908.56000 | 3909.12000 | 3907.37000 | 3907.47000 | 32.3040 | 126252.5400 | 3908.26003 2014-07-06 13:59:00 | 3907.07000 | 3907.35000 | 3907.00000 | 3907.02000 | 4.0930 | 15991.6300 | 3907.07000 2014-07-06 14:00:00 | 3907.05000 | 3907.05000 | 3906.12000 | 3906.53000 | 12.2600 | 47893.6500 | 3906.50000 2014-07-06 14:01:00 | 3906.51000 | 3908.44000 | 3905.10000 | 3907.37000 | 35.5730 | 138956.9300 | 3906.25003 2014-07-06 14:02:00 | 3907.02000 | 3907.32000 | 3904.50000 | 3905.68000 | 29.9230 | 116856.8200 | 3905.25002 2014-07-06 14:03:00 | 3905.70000 | 3905.70000 | 3903.10000 | 3904.09000 | 42.0440 | 164156.3500 | 3904.39004 2014-07-06 14:04:00 | 3904.59000 | 3905.22000 | 3900.00000 | 3903.00000 | 115.4990 | 450650.6700 | 3901.76997 2014-07-06 14:05:00 | 3902.94000 | 3903.00000 | 3900.00000 | 3902.20000 | 109.6831 | 427928.4400 | 3901.50009 2014-07-06 14:06:00 | 3902.20000 | 3904.85000 | 3900.00000 | 3904.26000 | 152.1410 | 593646.4800 | 3901.95004 2014-07-06 14:07:00 | 3903.78000 | 3910.00000 | 3903.23000 | 3903.74000 | 52.8750 | 206425.6600 | 3904.02993 2014-07-06 14:08:00 | 3904.00000 | 3905.52000 | 3903.00000 | 3903.00000 | 38.1210 | 148843.2000 | 3904.49001 2014-07-06 14:09:00 | 3903.03000 | 3904.05000 | 3901.00000 | 3902.00000 | 75.1431 | 293226.3600 | 3902.24006 2014-07-06 14:10:00 | 3901.95000 | 3902.00000 | 3899.00000 | 3900.03000 | 52.2990 | 203968.9000 | 3900.04999 2014-07-06 14:11:00 | 3899.90000 | 3900.75000 | 3898.00000 | 3900.00000 | 88.5649 | 345380.1700 | 3899.73988 2014-07-06 14:12:00 | 3900.01000 | 3902.00000 | 3899.04000 | 3900.04000 | 34.4310 | 134273.1200 | 3899.77001 2014-07-06 14:13:00 | 3900.26000 | 3902.00000 | 3899.34000 | 3901.91000 | 69.2180 | 270046.3400 | 3901.38996 2014-07-06 14:14:00 | 3901.91000 | 3901.91000 | 3899.19000 | 3899.88000 | 20.1290 | 78506.7600 | 3900.17999 2014-07-06 14:15:00 | 3899.83000 | 3900.00000 | 3899.17000 | 3899.93000 | 20.6460 | 80504.6900 | 3899.28998 2014-07-06 14:16:00 | 3899.25000 | 3900.80000 | 3897.00000 | 3900.11000 | 36.4180 | 142015.3600 | 3899.58998 2014-07-06 14:17:00 | 3900.16000 | 3901.00000 | 3899.94000 | 3900.01000 | 55.5430 | 216627.5600 | 3900.18004 2014-07-06 14:18:00 | 3900.05000 | 3901.00000 | 3900.00000 | 3901.00000 | 38.7440 | 151116.6100 | 3900.39004 2014-07-06 14:19:00 | 3901.00000 | 3902.00000 | 3901.00000 | 3902.00000 | 9.4060 | 36699.4700 | 3901.70999 2014-07-06 14:20:00 | 3901.99000 | 3902.00000 | 3900.00000 | 3901.26000 | 43.5220 | 169781.8700 | 3901.06002 2014-07-06 14:21:00 | 3901.49000 | 3902.09000 | 3901.43000 | 3902.00000 | 51.0610 | 199238.3900 | 3901.97001 2014-07-06 14:22:00 | 3902.04000 | 3902.98000 | 3901.03000 | 3901.05000 | 31.6380 | 123448.6100 | 3901.90998 2014-07-06 14:23:00 | 3901.43000 | 3902.89000 | 3899.66000 | 3902.24000 | 85.4940 | 333514.8500 | 3901.03009 2014-07-06 14:24:00 | 3902.72000 | 3903.63000 | 3901.18000 | 3903.25000 | 11.3110 | 44144.5100 | 3902.79000 2014-07-06 14:25:00 | 3902.94000 | 3905.07000 | 3902.28000 | 3904.24000 | 22.6030 | 88241.2500 | 3903.96002 2014-07-06 14:26:00 | 3904.24000 | 3905.00000 | 3903.67000 | 3904.26000 | 6.6210 | 25849.5800 | 3904.18000 2014-07-06 14:27:00 | 3904.02000 | 3906.24000 | 3904.02000 | 3905.57000 | 16.1220 | 62956.6200 | 3905.01001 2014-07-06 14:28:00 | 3905.57000 | 3910.02000 | 3904.00000 | 3906.98000 | 81.4560 | 318220.7100 | 3906.65992 2014-07-06 14:29:00 | 3907.08000 | 3910.06000 | 3907.01000 | 3908.82000 | 30.4050 | 118830.4600 | 3908.24996 2014-07-06 14:30:00 | 3908.82000 | 3910.06000 | 3908.61000 | 3909.00000 | 48.9551 | 191376.0800 | 3909.21994 2014-07-06 14:31:00 | 3909.03000 | 3909.84000 | 3907.47000 | 3908.12000 | 46.5290 | 181875.0200 | 3908.84999 2014-07-06 14:32:00 | 3908.12000 | 3908.15000 | 3905.00000 | 3906.01000 | 34.5950 | 135174.1700 | 3907.32996 2014-07-06 14:33:00 | 3906.03000 | 3906.09000 | 3905.00000 | 3905.02000 | 18.7120 | 73083.7500 | 3905.72001 2014-07-06 14:34:00 | 3905.05000 | 3906.44000 | 3904.27000 | 3905.13000 | 18.8010 | 73420.6300 | 3905.15000 2014-07-06 14:35:00 | 3905.20000 | 3905.20000 | 3904.17000 | 3905.00000 | 5.8330 | 22778.2700 | 3905.07000 2014-07-06 14:36:00 | 3905.00000 | 3905.06000 | 3904.02000 | 3905.06000 | 0.8250 | 3221.5400 | 3904.90000 2014-07-06 14:37:00 | 3905.06000 | 3905.06000 | 3904.05000 | 3904.94000 | 22.0310 | 86024.8300 | 3904.72001 2014-07-06 14:38:00 | 3904.94000 | 3904.98000 | 3900.20000 | 3900.20000 | 150.1949 | 586216.4900 | 3903.03980 2014-07-06 14:39:00 | 3900.10000 | 3904.74000 | 3900.00000 | 3901.14000 | 40.2610 | 157096.5800 | 3901.95001 2014-07-06 14:40:00 | 3901.20000 | 3901.47000 | 3898.00000 | 3898.05000 | 62.3740 | 243245.3300 | 3899.79006 2014-07-06 14:41:00 | 3898.00000 | 3900.08000 | 3897.55000 | 3898.97000 | 81.8149 | 318985.0200 | 3898.85989 2014-07-06 14:42:00 | 3899.35000 | 3901.23000 | 3899.35000 | 3900.32000 | 26.5890 | 103717.5100 | 3900.76999 2014-07-06 14:43:00 | 3901.20000 | 3905.83000 | 3900.36000 | 3904.31000 | 22.5280 | 87925.0600 | 3902.91999 2014-07-06 14:44:00 | 3904.90000 | 3904.97000 | 3902.05000 | 3902.87000 | 75.1650 | 293386.2400 | 3903.22990 2014-07-06 14:45:00 | 3903.10000 | 3903.78000 | 3901.92000 | 3902.04000 | 9.4190 | 36758.9700 | 3902.64000 2014-07-06 14:46:00 | 3902.04000 | 3902.04000 | 3901.07000 | 3901.78000 | 8.2380 | 32142.6400 | 3901.75000 2014-07-06 14:47:00 | 3902.00000 | 3902.00000 | 3901.23000 | 3901.40000 | 0.5460 | 2130.4600 | 3901.95000 2014-07-06 14:48:00 | 3901.66000 | 3902.02000 | 3901.12000 | 3901.93000 | 18.9670 | 74005.1600 | 3901.78999 2014-07-06 14:49:00 | 3901.90000 | 3901.93000 | 3901.00000 | 3901.63000 | 46.3120 | 180689.5500 | 3901.57002 2014-07-06 14:50:00 | 3901.91000 | 3901.99000 | 3901.22000 | 3901.99000 | 21.5030 | 83902.7900 | 3901.91002 2014-07-06 14:51:00 | 3901.50000 | 3902.93000 | 3901.27000 | 3902.37000 | 15.2520 | 59513.0400 | 3901.98001 2014-07-06 14:52:00 | 3902.43000 | 3902.87000 | 3901.00000 | 3902.83000 | 11.7500 | 45850.7900 | 3902.19000 2014-07-06 14:53:00 | 3902.04000 | 3902.80000 | 3901.00000 | 3902.00000 | 38.4960 | 150214.3100 | 3902.07996 2014-07-06 14:54:00 | 3901.32000 | 3909.00000 | 3900.00000 | 3902.96000 | 81.0130 | 316170.4100 | 3902.71006 2014-07-06 14:55:00 | 3902.98000 | 3904.99000 | 3902.58000 | 3904.12000 | 66.4409 | 259387.3300 | 3904.03002 2014-07-06 14:56:00 | 3904.00000 | 3905.00000 | 3903.88000 | 3903.98000 | 11.4150 | 44564.6000 | 3904.03999 2014-07-06 14:57:00 | 3903.03000 | 3904.99000 | 3903.03000 | 3903.41000 | 13.7650 | 53736.5600 | 3903.84998 2014-07-06 14:58:00 | 3903.65000 | 3903.96000 | 3902.10000 | 3903.42000 | 45.1770 | 176308.9600 | 3902.62996 2014-07-06 14:59:00 | 3902.32000 | 3902.94000 | 3902.32000 | 3902.94000 | 15.6270 | 60984.0900 | 3902.47999 2014-07-06 15:00:00 | 3902.94000 | 3903.99000 | 3902.22000 | 3903.99000 | 42.9690 | 167702.3900 | 3902.86999 2014-07-06 15:01:00 | 3903.08000 | 3905.90000 | 3901.19000 | 3901.39000 | 59.5860 | 232625.9700 | 3904.03994 2014-07-06 15:02:00 | 3901.43000 | 3904.89000 | 3899.35000 | 3903.44000 | 69.3190 | 270391.8600 | 3900.68998 2014-07-06 15:03:00 | 3903.37000 | 3906.00000 | 3900.00000 | 3904.70000 | 100.1059 | 390730.4400 | 3903.16990 2014-07-06 15:04:00 | 3905.00000 | 3906.00000 | 3904.35000 | 3904.95000 | 27.2380 | 106371.9900 | 3905.27999 2014-07-06 15:05:00 | 3904.97000 | 3907.00000 | 3903.26000 | 3903.98000 | 31.7510 | 123986.3200 | 3904.96001 2014-07-06 15:06:00 | 3903.07000 | 3905.12000 | 3902.89000 | 3903.99000 | 29.9950 | 117107.9400 | 3904.24996 2014-07-06 15:07:00 | 3904.00000 | 3904.60000 | 3900.93000 | 3903.71000 | 40.9530 | 159832.2500 | 3902.82003 2014-07-06 15:08:00 | 3902.70000 | 3903.02000 | 3901.31000 | 3902.00000 | 46.3519 | 180891.2300 | 3902.56002 2014-07-06 15:09:00 | 3902.00000 | 3904.29000 | 3902.00000 | 3903.57000 | 44.6310 | 174179.5600 | 3902.66001 2014-07-06 15:10:00 | 3903.98000 | 3906.76000 | 3903.97000 | 3905.40000 | 48.3210 | 188698.7500 | 3905.11001 2014-07-06 15:11:00 | 3906.71000 | 3912.19000 | 3906.70000 | 3910.36000 | 96.2950 | 376455.7900 | 3909.39988 2014-07-06 15:12:00 | 3909.62000 | 3912.50000 | 3905.90000 | 3908.62000 | 79.1421 | 309414.6500 | 3909.61004 2014-07-06 15:13:00 | 3907.34000 | 3909.90000 | 3906.05000 | 3908.02000 | 49.6731 | 194101.9500 | 3907.59004 2014-07-06 15:14:00 | 3909.20000 | 3910.37000 | 3908.02000 | 3910.37000 | 58.4450 | 228483.8100 | 3909.37993 2014-07-06 15:15:00 | 3910.37000 | 3912.42000 | 3909.98000 | 3910.72000 | 35.9150 | 140452.8000 | 3910.69995 2014-07-06 15:16:00 | 3910.81000 | 3910.82000 | 3909.12000 | 3909.12000 | 27.4730 | 107424.6300 | 3910.19002 2014-07-06 15:17:00 | 3909.19000 | 3910.35000 | 3908.00000 | 3910.32000 | 25.7680 | 100722.7200 | 3908.82999 2014-07-06 15:18:00 | 3909.77000 | 3910.20000 | 3909.77000 | 3910.02000 | 12.6530 | 49473.9000 | 3910.05001 2014-07-06 15:19:00 | 3910.07000 | 3910.07000 | 3909.00000 | 3909.40000 | 19.2270 | 75171.5600 | 3909.68999 2014-07-06 15:20:00 | 3909.39000 | 3909.40000 | 3908.02000 | 3909.05000 | 50.0761 | 195735.3100 | 3908.75995 2014-07-06 15:21:00 | 3909.05000 | 3910.00000 | 3908.46000 | 3910.00000 | 14.1230 | 55213.2100 | 3909.45001 2014-07-06 15:22:00 | 3908.69000 | 3910.00000 | 3908.69000 | 3909.90000 | 12.4970 | 48859.2200 | 3909.67999 2014-07-06 15:23:00 | 3909.28000 | 3909.92000 | 3908.62000 | 3908.95000 | 20.2050 | 78986.8000 | 3909.27003 2014-07-06 15:24:00 | 3908.91000 | 3909.75000 | 3908.25000 | 3908.25000 | 14.4800 | 56599.2700 | 3908.79000 2014-07-06 15:25:00 | 3908.27000 | 3908.27000 | 3906.12000 | 3906.64000 | 55.1850 | 215618.4100 | 3907.18993 2014-07-06 15:26:00 | 3906.23000 | 3907.24000 | 3906.12000 | 3906.22000 | 14.1600 | 55318.5900 | 3906.68000 2014-07-06 15:27:00 | 3906.32000 | 3906.98000 | 3906.14000 | 3906.96000 | 9.9060 | 38697.5000 | 3906.46999 2014-07-06 15:28:00 | 3906.96000 | 3907.65000 | 3906.20000 | 3907.00000 | 29.3200 | 114548.9000 | 3906.85000 2014-07-06 15:29:00 | 3907.02000 | 3908.51000 | 3906.12000 | 3907.62000 | 51.7680 | 202288.6900 | 3907.59997 2014-07-06 15:30:00 | 3908.56000 | 3909.78000 | 3908.56000 | 3909.07000 | 3.8780 | 15159.7300 | 3909.16000 2014-07-06 15:31:00 | 3909.80000 | 3911.45000 | 3909.79000 | 3911.35000 | 34.4200 | 134596.7000 | 3910.42000 2014-07-06 15:32:00 | 3910.05000 | 3911.30000 | 3909.96000 | 3910.16000 | 34.7870 | 136026.9500 | 3910.27997 2014-07-06 15:33:00 | 3910.30000 | 3911.23000 | 3908.64000 | 3908.64000 | 30.3720 | 118771.3500 | 3910.55002 2014-07-06 15:34:00 | 3908.64000 | 3909.31000 | 3907.29000 | 3907.29000 | 16.7480 | 65454.8500 | 3908.21999 2014-07-06 15:35:00 | 3907.34000 | 3907.34000 | 3905.00000 | 3905.94000 | 18.2520 | 71298.0100 | 3906.31001 2014-07-06 15:36:00 | 3905.02000 | 3905.88000 | 3903.11000 | 3904.04000 | 48.5950 | 189721.0700 | 3904.12994 2014-07-06 15:37:00 | 3904.91000 | 3904.91000 | 3903.98000 | 3903.99000 | 10.4500 | 40802.6100 | 3904.56000 2014-07-06 15:38:00 | 3904.02000 | 3904.14000 | 3903.94000 | 3903.94000 | 13.0440 | 50924.0600 | 3904.02001 2014-07-06 15:39:00 | 3903.96000 | 3904.00000 | 3903.07000 | 3903.14000 | 17.4160 | 67988.8600 | 3903.81998 2014-07-06 15:40:00 | 3903.17000 | 3905.07000 | 3903.15000 | 3905.06000 | 24.3460 | 95055.8200 | 3904.36998 2014-07-06 15:41:00 | 3904.91000 | 3905.40000 | 3904.76000 | 3905.39000 | 8.5180 | 33264.9900 | 3905.26000 2014-07-06 15:42:00 | 3905.54000 | 3905.71000 | 3903.00000 | 3903.97000 | 32.6240 | 127376.9000 | 3904.39003 2014-07-06 15:43:00 | 3904.06000 | 3904.10000 | 3901.10000 | 3901.10000 | 9.3630 | 36551.8100 | 3903.86001 2014-07-06 15:44:00 | 3904.09000 | 3904.09000 | 3901.61000 | 3903.91000 | 46.9489 | 183242.1900 | 3903.00999 2014-07-06 15:45:00 | 3903.90000 | 3903.91000 | 3901.36000 | 3902.04000 | 24.3390 | 94992.6100 | 3902.89999 2014-07-06 15:46:00 | 3902.04000 | 3902.04000 | 3901.10000 | 3901.14000 | 25.7430 | 100431.3800 | 3901.31002 2014-07-06 15:47:00 | 3901.12000 | 3903.23000 | 3901.00000 | 3902.93000 | 25.1490 | 98124.1400 | 3901.70999 2014-07-06 15:48:00 | 3903.45000 | 3903.81000 | 3902.15000 | 3902.52000 | 40.1500 | 156707.8800 | 3903.06000 2014-07-06 15:49:00 | 3902.49000 | 3903.51000 | 3902.27000 | 3902.33000 | 53.0650 | 207096.2900 | 3902.68993 2014-07-06 15:50:00 | 3902.31000 | 3903.82000 | 3902.20000 | 3903.14000 | 18.2130 | 71084.0700 | 3902.93001 2014-07-06 15:51:00 | 3903.98000 | 3905.07000 | 3903.31000 | 3905.07000 | 25.6730 | 100230.5400 | 3904.12002 2014-07-06 15:52:00 | 3905.72000 | 3906.48000 | 3905.18000 | 3905.21000 | 11.1580 | 43580.2800 | 3905.73999 2014-07-06 15:53:00 | 3905.19000 | 3905.19000 | 3903.99000 | 3905.00000 | 8.8990 | 34750.8600 | 3905.03000 2014-07-06 15:54:00 | 3905.00000 | 3905.69000 | 3904.00000 | 3905.32000 | 13.2720 | 51822.1700 | 3904.62001 2014-07-06 15:55:00 | 3905.27000 | 3905.27000 | 3902.20000 | 3903.14000 | 25.5770 | 99843.7600 | 3903.64998 2014-07-06 15:56:00 | 3903.11000 | 3904.60000 | 3902.39000 | 3904.58000 | 21.5380 | 84077.6000 | 3903.68999 2014-07-06 15:57:00 | 3904.57000 | 3906.64000 | 3903.59000 | 3905.98000 | 20.3350 | 79405.5300 | 3904.86997 2014-07-06 15:58:00 | 3905.98000 | 3906.46000 | 3904.21000 | 3905.56000 | 13.7880 | 53851.7100 | 3905.68999 2014-07-06 15:59:00 | 3906.64000 | 3906.68000 | 3900.00000 | 3904.86000 | 80.6689 | 314838.6500 | 3902.84998 2014-07-06 16:00:00 | 3905.84000 | 3909.00000 | 3904.76000 | 3909.00000 | 51.2450 | 200188.7400 | 3906.49993 2014-07-06 16:01:00 | 3909.00000 | 3911.07000 | 3907.50000 | 3911.06000 | 31.0840 | 121536.6600 | 3909.94003 2014-07-06 16:02:00 | 3911.04000 | 3915.20000 | 3908.63000 | 3913.27000 | 113.6281 | 444645.9000 | 3913.16994 2014-07-06 16:03:00 | 3913.73000 | 3915.20000 | 3913.59000 | 3914.49000 | 42.0950 | 164791.3000 | 3914.74995 2014-07-06 16:04:00 | 3914.51000 | 3914.94000 | 3909.84000 | 3913.90000 | 49.4870 | 193657.5600 | 3913.29996 2014-07-06 16:05:00 | 3913.87000 | 3914.51000 | 3911.20000 | 3913.85000 | 40.2340 | 157475.0300 | 3913.98004 2014-07-06 16:06:00 | 3911.43000 | 3913.77000 | 3911.43000 | 3913.71000 | 24.4830 | 95804.4300 | 3913.10002 2014-07-06 16:07:00 | 3913.00000 | 3913.00000 | 3911.11000 | 3912.49000 | 28.3620 | 110958.7200 | 3912.23001 2014-07-06 16:08:00 | 3911.52000 | 3912.44000 | 3908.63000 | 3909.07000 | 15.4650 | 60469.3700 | 3910.07998 2014-07-06 16:09:00 | 3909.07000 | 3911.41000 | 3908.91000 | 3909.87000 | 63.5880 | 248593.4200 | 3909.43997 2014-07-06 16:10:00 | 3909.87000 | 3910.03000 | 3909.55000 | 3910.03000 | 26.8610 | 105024.6000 | 3909.93001 2014-07-06 16:11:00 | 3910.48000 | 3913.00000 | 3910.08000 | 3913.00000 | 5.5410 | 21670.2400 | 3910.89000 2014-07-06 16:12:00 | 3910.65000 | 3912.19000 | 3910.54000 | 3912.03000 | 19.4820 | 76195.8500 | 3911.09001 2014-07-06 16:13:00 | 3911.20000 | 3912.00000 | 3911.20000 | 3911.94000 | 3.6580 | 14308.1500 | 3911.47000 2014-07-06 16:14:00 | 3911.94000 | 3911.94000 | 3905.11000 | 3907.55000 | 28.6880 | 112145.1500 | 3909.12999 2014-07-06 16:15:00 | 3908.51000 | 3909.18000 | 3905.11000 | 3907.65000 | 22.0270 | 86056.0900 | 3906.84998 2014-07-06 16:16:00 | 3907.61000 | 3909.84000 | 3905.10000 | 3908.00000 | 21.9480 | 85768.4300 | 3907.79999 2014-07-06 16:17:00 | 3908.00000 | 3909.61000 | 3907.62000 | 3909.55000 | 11.9840 | 46839.0600 | 3908.47001 2014-07-06 16:18:00 | 3909.55000 | 3909.59000 | 3900.00000 | 3907.83000 | 78.4051 | 306239.2400 | 3905.85990 2014-07-06 16:19:00 | 3906.77000 | 3907.27000 | 3904.21000 | 3906.51000 | 12.2570 | 47873.8700 | 3905.83999 2014-07-06 16:20:00 | 3906.47000 | 3908.91000 | 3906.12000 | 3908.87000 | 25.8540 | 101022.0300 | 3907.40003 2014-07-06 16:21:00 | 3908.83000 | 3908.91000 | 3906.18000 | 3907.11000 | 32.4010 | 126594.9300 | 3907.13001 2014-07-06 16:22:00 | 3907.01000 | 3908.17000 | 3906.74000 | 3908.17000 | 18.2120 | 71156.1200 | 3907.10001 2014-07-06 16:23:00 | 3908.16000 | 3908.97000 | 3906.35000 | 3906.77000 | 16.2360 | 63434.3600 | 3907.01998 2014-07-06 16:24:00 | 3906.77000 | 3906.98000 | 3905.08000 | 3905.71000 | 12.7520 | 49806.8200 | 3905.80001 2014-07-06 16:25:00 | 3905.70000 | 3905.95000 | 3905.20000 | 3905.95000 | 3.8750 | 15133.1800 | 3905.34000 2014-07-06 16:26:00 | 3905.53000 | 3915.00000 | 3905.00000 | 3909.07000 | 88.8990 | 347513.1700 | 3909.07998 2014-07-06 16:27:00 | 3908.13000 | 3910.00000 | 3908.13000 | 3910.00000 | 9.6510 | 37729.4500 | 3909.38000 2014-07-06 16:28:00 | 3909.43000 | 3913.81000 | 3909.09000 | 3913.31000 | 48.0280 | 187851.9900 | 3911.29998 2014-07-06 16:29:00 | 3913.64000 | 3914.98000 | 3909.25000 | 3911.78000 | 52.0190 | 203517.1300 | 3912.35999 2014-07-06 16:30:00 | 3911.78000 | 3911.82000 | 3909.25000 | 3911.34000 | 48.9280 | 191364.8000 | 3911.14998 2014-07-06 16:31:00 | 3910.48000 | 3911.76000 | 3901.00000 | 3901.66000 | 122.4291 | 478167.5700 | 3905.66997 2014-07-06 16:32:00 | 3902.15000 | 3909.00000 | 3901.00000 | 3902.82000 | 50.5060 | 197075.2700 | 3902.01995 2014-07-06 16:33:00 | 3902.91000 | 3903.56000 | 3902.02000 | 3903.56000 | 6.3840 | 24915.3600 | 3902.78001 2014-07-06 16:34:00 | 3903.68000 | 3905.26000 | 3903.00000 | 3904.56000 | 25.5590 | 99785.2100 | 3904.10999 2014-07-06 16:35:00 | 3904.56000 | 3904.56000 | 3903.02000 | 3903.86000 | 10.7900 | 42123.4800 | 3903.94000 2014-07-06 16:36:00 | 3903.46000 | 3904.63000 | 3903.46000 | 3904.38000 | 14.8540 | 57992.2800 | 3904.15002 2014-07-06 16:37:00 | 3904.63000 | 3907.78000 | 3904.36000 | 3907.78000 | 22.8990 | 89429.4700 | 3905.38999 2014-07-06 16:38:00 | 3904.61000 | 3906.94000 | 3904.34000 | 3905.64000 | 37.3720 | 145944.1400 | 3905.17002 2014-07-06 16:39:00 | 3906.45000 | 3906.52000 | 3905.50000 | 3905.68000 | 1.6770 | 6550.0800 | 3905.83000 2014-07-06 16:40:00 | 3905.68000 | 3906.02000 | 3905.49000 | 3905.78000 | 12.0660 | 47125.9500 | 3905.67999 2014-07-06 16:41:00 | 3906.46000 | 3908.99000 | 3906.43000 | 3908.99000 | 11.7010 | 45716.8800 | 3907.09000 2014-07-06 16:42:00 | 3907.63000 | 3908.97000 | 3907.39000 | 3908.06000 | 15.4980 | 60569.3400 | 3908.19999 2014-07-06 16:43:00 | 3907.67000 | 3908.92000 | 3907.67000 | 3908.35000 | 3.3800 | 13211.4200 | 3908.70000 2014-07-06 16:44:00 | 3908.35000 | 3909.00000 | 3908.22000 | 3908.62000 | 6.2970 | 24611.6700 | 3908.48000 2014-07-06 16:45:00 | 3908.87000 | 3908.87000 | 3908.60000 | 3908.60000 | 10.7750 | 42116.3700 | 3908.70999 2014-07-06 16:46:00 | 3908.61000 | 3910.34000 | 3908.61000 | 3909.26000 | 20.7870 | 81264.9300 | 3909.40998 2014-07-06 16:47:00 | 3908.92000 | 3909.51000 | 3908.90000 | 3909.47000 | 22.1400 | 86546.5300 | 3909.06000 2014-07-06 16:48:00 | 3909.50000 | 3910.18000 | 3909.37000 | 3910.18000 | 10.0230 | 39189.3100 | 3909.94001 2014-07-06 16:49:00 | 3910.19000 | 3911.00000 | 3909.70000 | 3911.00000 | 54.2690 | 212227.6300 | 3910.65999 2014-07-06 16:50:00 | 3910.95000 | 3913.00000 | 3910.95000 | 3913.00000 | 31.5310 | 123338.6000 | 3911.66001 2014-07-06 16:51:00 | 3912.98000 | 3915.20000 | 3912.98000 | 3915.02000 | 90.0211 | 352427.9500 | 3914.95002 2014-07-06 16:52:00 | 3915.02000 | 3915.78000 | 3915.00000 | 3915.12000 | 12.6320 | 49457.5300 | 3915.26001 2014-07-06 16:53:00 | 3915.12000 | 3915.75000 | 3910.83000 | 3913.77000 | 24.0870 | 94289.8600 | 3914.54998 2014-07-06 16:54:00 | 3914.24000 | 3915.98000 | 3914.24000 | 3914.66000 | 25.5010 | 99834.3600 | 3914.92001 2014-07-06 16:55:00 | 3915.93000 | 3916.00000 | 3911.51000 | 3914.53000 | 55.7510 | 218184.2700 | 3913.55001 2014-07-06 16:56:00 | 3913.00000 | 3913.83000 | 3911.07000 | 3911.10000 | 6.7960 | 26587.5100 | 3912.22999 2014-07-06 16:57:00 | 3911.07000 | 3913.00000 | 3910.01000 | 3910.67000 | 24.4850 | 95785.2400 | 3911.99997 2014-07-06 16:58:00 | 3910.73000 | 3911.84000 | 3910.45000 | 3911.55000 | 35.2880 | 138009.6200 | 3910.94998 2014-07-06 16:59:00 | 3911.51000 | 3912.01000 | 3910.00000 | 3910.80000 | 19.6770 | 76950.6800 | 3910.68998 2014-07-06 17:00:00 | 3910.80000 | 3911.48000 | 3909.16000 | 3910.27000 | 39.2620 | 153529.7200 | 3910.39002 2014-07-06 17:01:00 | 3910.66000 | 3911.97000 | 3910.66000 | 3910.68000 | 0.2880 | 1126.2900 | 3910.71000 2014-07-06 17:02:00 | 3910.68000 | 3912.98000 | 3910.68000 | 3912.98000 | 35.1300 | 137408.3700 | 3911.43000 2014-07-06 17:03:00 | 3912.98000 | 3913.00000 | 3911.20000 | 3913.00000 | 25.4000 | 99369.7700 | 3912.20000 2014-07-06 17:04:00 | 3913.00000 | 3914.00000 | 3912.47000 | 3912.48000 | 9.1530 | 35813.9200 | 3912.81001 2014-07-06 17:05:00 | 3912.47000 | 3912.94000 | 3911.44000 | 3912.94000 | 7.5870 | 29681.6000 | 3912.16999 2014-07-06 17:06:00 | 3912.90000 | 3912.90000 | 3910.68000 | 3910.68000 | 12.6280 | 49394.3000 | 3911.48999 2014-07-06 17:07:00 | 3910.68000 | 3911.49000 | 3907.22000 | 3909.97000 | 9.8440 | 38493.0800 | 3910.31001 2014-07-06 17:08:00 | 3909.97000 | 3910.79000 | 3909.94000 | 3909.94000 | 1.0910 | 4266.0300 | 3910.20000 2014-07-06 17:09:00 | 3909.25000 | 3909.81000 | 3907.46000 | 3908.08000 | 9.4400 | 36900.2900 | 3908.93000 2014-07-06 17:10:00 | 3908.67000 | 3908.85000 | 3907.81000 | 3907.81000 | 9.4360 | 36882.1800 | 3908.66999 2014-07-06 17:11:00 | 3908.69000 | 3909.87000 | 3908.67000 | 3908.81000 | 3.9970 | 15623.7600 | 3908.87000 2014-07-06 17:12:00 | 3909.16000 | 3909.16000 | 3909.16000 | 3909.16000 | 0.0870 | 340.1000 | 3909.16000 2014-07-06 17:13:00 | 3909.16000 | 3909.16000 | 3909.16000 | 3909.16000 | 0.0150 | 58.6400 | 3909.16000 2014-07-06 17:14:00 | 3908.32000 | 3908.34000 | 3908.11000 | 3908.34000 | 0.1830 | 715.2000 | 3908.21000 2014-07-06 17:15:00 | 3908.54000 | 3909.09000 | 3907.87000 | 3907.87000 | 5.9290 | 23174.2100 | 3908.62000 2014-07-06 17:16:00 | 3907.85000 | 3908.91000 | 3907.69000 | 3907.69000 | 12.9620 | 50659.2100 | 3908.29001 2014-07-06 17:17:00 | 3907.69000 | 3908.24000 | 3906.00000 | 3906.39000 | 22.0780 | 86257.8300 | 3906.95999 2014-07-06 17:18:00 | 3906.37000 | 3906.38000 | 3906.00000 | 3906.06000 | 5.0000 | 19530.4200 | 3906.08000 2014-07-06 17:19:00 | 3906.06000 | 3907.38000 | 3906.00000 | 3906.61000 | 22.2120 | 86768.9200 | 3906.40001 2014-07-06 17:20:00 | 3906.62000 | 3906.94000 | 3906.56000 | 3906.94000 | 6.0210 | 23521.6300 | 3906.60000 2014-07-06 17:21:00 | 3906.91000 | 3908.58000 | 3906.66000 | 3907.29000 | 1.1990 | 4685.4700 | 3907.81000 2014-07-06 17:22:00 | 3907.28000 | 3908.47000 | 3907.28000 | 3908.33000 | 20.1950 | 78917.3500 | 3907.76997 2014-07-06 17:23:00 | 3907.90000 | 3910.97000 | 3907.90000 | 3910.97000 | 9.5260 | 37235.1300 | 3908.78999 2014-07-06 17:24:00 | 3910.18000 | 3911.00000 | 3909.46000 | 3910.92000 | 13.3260 | 52107.6200 | 3910.21999 2014-07-06 17:25:00 | 3910.82000 | 3910.92000 | 3910.82000 | 3910.92000 | 0.7480 | 2925.3000 | 3910.82000 2014-07-06 17:26:00 | 3910.14000 | 3910.88000 | 3910.10000 | 3910.88000 | 1.2820 | 5013.0000 | 3910.30000 2014-07-06 17:27:00 | 3910.80000 | 3911.26000 | 3910.71000 | 3911.00000 | 2.7760 | 10857.1200 | 3911.07000 2014-07-06 17:28:00 | 3910.20000 | 3912.00000 | 3907.00000 | 3908.11000 | 35.0280 | 136935.3800 | 3909.30998 2014-07-06 17:29:00 | 3908.10000 | 3909.25000 | 3903.25000 | 3904.87000 | 76.5370 | 298974.9800 | 3906.27994 2014-07-06 17:30:00 | 3904.87000 | 3905.01000 | 3903.82000 | 3904.86000 | 18.5160 | 72302.7900 | 3904.87998 2014-07-06 17:31:00 | 3904.86000 | 3905.60000 | 3904.03000 | 3905.45000 | 13.3380 | 52079.3900 | 3904.58999 2014-07-06 17:32:00 | 3905.66000 | 3906.66000 | 3905.66000 | 3905.68000 | 8.0880 | 31596.5300 | 3906.59000 2014-07-06 17:33:00 | 3906.44000 | 3907.54000 | 3906.44000 | 3907.22000 | 6.8700 | 26841.7900 | 3907.10000 2014-07-06 17:34:00 | 3907.22000 | 3907.53000 | 3907.21000 | 3907.53000 | 3.1900 | 12464.6200 | 3907.40000 2014-07-06 17:35:00 | 3907.54000 | 3908.15000 | 3906.00000 | 3906.58000 | 30.5770 | 119464.0400 | 3906.98998 2014-07-06 17:36:00 | 3906.90000 | 3907.17000 | 3906.02000 | 3906.55000 | 17.0600 | 66650.3000 | 3906.82000 2014-07-06 17:37:00 | 3906.14000 | 3907.52000 | 3906.14000 | 3907.51000 | 1.8340 | 7165.7000 | 3907.14000 2014-07-06 17:38:00 | 3906.76000 | 3908.22000 | 3906.76000 | 3908.22000 | 10.9360 | 42733.4900 | 3907.59999 2014-07-06 17:39:00 | 3907.39000 | 3908.19000 | 3907.25000 | 3908.19000 | 1.6270 | 6357.1900 | 3907.31000 2014-07-06 17:40:00 | 3908.18000 | 3908.18000 | 3906.00000 | 3907.27000 | 15.8460 | 61909.3500 | 3906.93998 2014-07-06 17:41:00 | 3908.14000 | 3909.18000 | 3907.91000 | 3909.18000 | 24.8700 | 97213.3000 | 3908.86000 2014-07-06 17:42:00 | 3909.18000 | 3909.18000 | 3908.57000 | 3908.86000 | 6.4190 | 25090.8400 | 3908.84000 2014-07-06 17:43:00 | 3908.84000 | 3909.18000 | 3908.82000 | 3908.84000 | 0.5850 | 2286.8100 | 3909.08000 2014-07-06 17:44:00 | 3909.10000 | 3909.17000 | 3908.60000 | 3908.60000 | 0.3790 | 1481.5000 | 3908.97000 2014-07-06 17:45:00 | 3908.15000 | 3909.18000 | 3908.15000 | 3908.24000 | 12.8000 | 50036.8400 | 3909.13000 2014-07-06 17:46:00 | 3908.52000 | 3909.18000 | 3908.24000 | 3909.18000 | 4.3100 | 16847.9500 | 3909.04000 2014-07-06 17:47:00 | 3908.34000 | 3909.00000 | 3907.64000 | 3907.64000 | 9.7090 | 37944.6300 | 3908.19000 2014-07-06 17:48:00 | 3908.16000 | 3909.04000 | 3907.59000 | 3909.04000 | 12.7630 | 49882.0900 | 3908.34001 2014-07-06 17:49:00 | . | . | . | . | . | . | . 2014-07-06 17:50:00 | 3908.22000 | 3908.76000 | 3908.22000 | 3908.76000 | 2.9520 | 11538.6000 | 3908.74000 2014-07-06 17:51:00 | 3908.25000 | 3908.25000 | 3908.22000 | 3908.22000 | 1.2340 | 4822.7800 | 3908.25000 2014-07-06 17:52:00 | 3908.09000 | 3908.09000 | 3907.64000 | 3907.64000 | 0.3960 | 1547.4400 | 3907.67000 2014-07-06 17:53:00 | 3907.64000 | 3908.72000 | 3907.43000 | 3907.43000 | 9.7940 | 38271.5800 | 3907.66001 2014-07-06 17:54:00 | 3907.07000 | 3907.07000 | 3906.09000 | 3906.68000 | 9.1150 | 35604.7500 | 3906.16999 2014-07-06 17:55:00 | 3906.65000 | 3909.03000 | 3906.65000 | 3907.94000 | 33.2170 | 129805.3200 | 3907.79997 2014-07-06 17:56:00 | 3907.00000 | 3909.73000 | 3907.00000 | 3909.43000 | 21.7860 | 85167.0000 | 3909.24998 2014-07-06 17:57:00 | 3909.39000 | 3912.00000 | 3905.90000 | 3910.35000 | 62.1040 | 242731.6200 | 3908.47006 2014-07-06 17:58:00 | 3910.35000 | 3911.09000 | 3909.70000 | 3910.24000 | 22.2950 | 87178.9700 | 3910.24997 2014-07-06 17:59:00 | 3910.30000 | 3910.48000 | 3909.44000 | 3909.64000 | 4.6220 | 18072.9800 | 3910.21000 2014-07-06 18:00:00 | 3909.94000 | 3911.44000 | 3909.52000 | 3911.44000 | 32.7010 | 127867.9200 | 3910.21001 2014-07-06 18:01:00 | 3911.35000 | 3911.45000 | 3910.80000 | 3910.80000 | 9.7740 | 38226.7500 | 3911.06001 2014-07-06 18:02:00 | 3911.82000 | 3914.95000 | 3910.71000 | 3914.02000 | 13.5080 | 52853.0600 | 3912.71999 2014-07-06 18:03:00 | 3913.96000 | 3914.98000 | 3912.83000 | 3912.88000 | 16.9090 | 66181.2700 | 3913.97000 2014-07-06 18:04:00 | 3912.93000 | 3913.96000 | 3910.22000 | 3911.58000 | 23.0520 | 90175.1500 | 3911.81001 2014-07-06 18:05:00 | 3911.14000 | 3911.14000 | 3907.64000 | 3909.65000 | 25.8350 | 101009.7200 | 3909.79997 2014-07-06 18:06:00 | 3909.35000 | 3909.51000 | 3908.82000 | 3909.20000 | 13.1180 | 51279.2000 | 3909.06999 2014-07-06 18:07:00 | 3908.23000 | 3910.50000 | 3908.12000 | 3910.50000 | 29.9010 | 116911.2600 | 3909.94001 2014-07-06 18:08:00 | 3910.50000 | 3910.50000 | 3909.84000 | 3910.50000 | 44.9510 | 175780.4700 | 3910.49001 2014-07-06 18:09:00 | 3910.50000 | 3910.50000 | 3909.63000 | 3909.76000 | 15.1640 | 59293.8600 | 3910.17002 2014-07-06 18:10:00 | 3909.36000 | 3909.36000 | 3909.31000 | 3909.31000 | 3.1510 | 12318.3300 | 3909.34000 2014-07-06 18:11:00 | 3909.31000 | 3909.72000 | 3908.32000 | 3909.72000 | 11.9050 | 46543.4300 | 3909.56998 2014-07-06 18:12:00 | 3910.03000 | 3910.96000 | 3910.03000 | 3910.80000 | 8.6910 | 33985.4100 | 3910.41000 2014-07-06 18:13:00 | 3910.80000 | 3910.80000 | 3909.97000 | 3910.70000 | 5.4740 | 21407.3000 | 3910.72001 2014-07-06 18:14:00 | 3910.70000 | 3910.80000 | 3909.69000 | 3910.78000 | 21.8040 | 85265.5900 | 3910.55002 2014-07-06 18:15:00 | 3910.73000 | 3910.80000 | 3910.73000 | 3910.80000 | 0.3060 | 1196.6900 | 3910.76000 2014-07-06 18:16:00 | 3910.80000 | 3910.80000 | 3910.73000 | 3910.80000 | 1.6200 | 6335.4900 | 3910.80000 2014-07-06 18:17:00 | 3910.73000 | 3912.81000 | 3910.73000 | 3912.81000 | 12.3010 | 48107.5100 | 3910.86000 2014-07-06 18:18:00 | 3911.09000 | 3911.50000 | 3910.13000 | 3910.13000 | 15.0500 | 58853.8900 | 3910.56000 2014-07-06 18:19:00 | 3911.49000 | 3911.50000 | 3910.71000 | 3911.48000 | 7.6900 | 30078.4600 | 3911.37000 2014-07-06 18:20:00 | 3911.38000 | 3911.88000 | 3911.38000 | 3911.53000 | 2.2700 | 8879.1300 | 3911.51000 2014-07-06 18:21:00 | 3911.86000 | 3913.07000 | 3911.53000 | 3911.83000 | 5.5930 | 21881.8700 | 3912.37000 2014-07-06 18:22:00 | 3912.00000 | 3912.73000 | 3911.71000 | 3911.74000 | 2.8590 | 11183.8500 | 3911.80000 2014-07-06 18:23:00 | 3911.07000 | 3912.53000 | 3908.68000 | 3911.15000 | 16.1470 | 63159.2800 | 3911.51999 2014-07-06 18:24:00 | 3912.50000 | 3912.50000 | 3911.42000 | 3911.42000 | 3.2380 | 12667.2300 | 3912.06000 2014-07-06 18:25:00 | 3911.77000 | 3912.68000 | 3911.74000 | 3912.68000 | 3.9400 | 15414.7500 | 3912.37000 2014-07-06 18:26:00 | 3912.63000 | 3912.78000 | 3911.85000 | 3912.78000 | 2.8920 | 11315.3900 | 3912.65000 2014-07-06 18:27:00 | 3912.81000 | 3913.01000 | 3912.02000 | 3912.28000 | 4.6530 | 18206.4000 | 3912.83000 2014-07-06 18:28:00 | 3912.95000 | 3914.34000 | 3912.49000 | 3914.27000 | 23.8570 | 93368.7500 | 3913.67998 2014-07-06 18:29:00 | 3913.50000 | 3914.98000 | 3913.50000 | 3914.60000 | 12.3260 | 48253.9500 | 3914.80999 2014-07-06 18:30:00 | 3914.83000 | 3914.98000 | 3913.74000 | 3914.90000 | 3.3050 | 12938.5200 | 3914.83000 2014-07-06 18:31:00 | 3914.67000 | 3914.98000 | 3914.08000 | 3914.48000 | 12.5940 | 49300.6400 | 3914.61001 2014-07-06 18:32:00 | 3914.31000 | 3914.98000 | 3913.82000 | 3914.98000 | 21.8800 | 85650.2300 | 3914.54000 2014-07-06 18:33:00 | 3914.80000 | 3914.80000 | 3914.80000 | 3914.80000 | 0.2720 | 1064.8300 | 3914.80000 2014-07-06 18:34:00 | 3914.30000 | 3914.30000 | 3914.30000 | 3914.30000 | 0.9360 | 3663.7800 | 3914.30000 2014-07-06 18:35:00 | 3914.78000 | 3914.78000 | 3914.32000 | 3914.76000 | 3.3690 | 13187.5000 | 3914.37000 2014-07-06 18:36:00 | 3913.79000 | 3914.67000 | 3913.64000 | 3913.67000 | 4.3510 | 17029.1100 | 3913.84000 2014-07-06 18:37:00 | 3914.06000 | 3914.06000 | 3914.06000 | 3914.06000 | 0.3660 | 1432.5500 | 3914.06000 2014-07-06 18:38:00 | 3914.08000 | 3914.46000 | 3913.53000 | 3914.11000 | 10.2180 | 39993.1900 | 3913.98999 2014-07-06 18:39:00 | . | . | . | . | . | . | . 2014-07-06 18:40:00 | 3914.61000 | 3914.61000 | 3914.61000 | 3914.61000 | 0.0500 | 195.7300 | 3914.61000 2014-07-06 18:41:00 | 3914.61000 | 3914.64000 | 3914.50000 | 3914.64000 | 4.0430 | 15826.5900 | 3914.57000 2014-07-06 18:42:00 | . | . | . | . | . | . | . 2014-07-06 18:43:00 | 3913.99000 | 3914.74000 | 3913.99000 | 3914.74000 | 3.8980 | 15259.5500 | 3914.71000 2014-07-06 18:44:00 | 3914.74000 | 3914.74000 | 3914.74000 | 3914.74000 | 3.4790 | 13619.3800 | 3914.74000 2014-07-06 18:45:00 | . | . | . | . | . | . | . 2014-07-06 18:46:00 | 3914.74000 | 3914.74000 | 3914.74000 | 3914.74000 | 0.4500 | 1761.6300 | 3914.74000 2014-07-06 18:47:00 | 3914.74000 | 3914.74000 | 3914.74000 | 3914.74000 | 0.4500 | 1761.6300 | 3914.74000 2014-07-06 18:48:00 | 3914.74000 | 3914.74000 | 3914.74000 | 3914.74000 | 1.6590 | 6494.5500 | 3914.74000 2014-07-06 18:49:00 | 3914.74000 | 3914.74000 | 3914.74000 | 3914.74000 | 0.1110 | 434.5400 | 3914.74000 2014-07-06 18:50:00 | 3914.74000 | 3916.26000 | 3914.72000 | 3916.26000 | 6.0760 | 23787.2300 | 3914.94999 2014-07-06 18:51:00 | 3914.74000 | 3916.26000 | 3914.65000 | 3916.26000 | 10.5650 | 41363.0100 | 3915.09999 2014-07-06 18:52:00 | 3916.08000 | 3916.26000 | 3915.26000 | 3915.26000 | 4.0500 | 15857.8200 | 3915.51000 2014-07-06 18:53:00 | 3915.26000 | 3915.26000 | 3915.16000 | 3915.16000 | 0.9220 | 3609.8100 | 3915.19000 2014-07-06 18:54:00 | . | . | . | . | . | . | . 2014-07-06 18:55:00 | 3915.80000 | 3916.26000 | 3915.24000 | 3915.24000 | 3.2750 | 12823.6000 | 3915.60000 2014-07-06 18:56:00 | 3915.26000 | 3916.16000 | 3914.95000 | 3915.58000 | 22.7160 | 88946.8400 | 3915.59998 2014-07-06 18:57:00 | 3916.18000 | 3916.99000 | 3916.18000 | 3916.97000 | 5.0780 | 19886.9000 | 3916.29000 2014-07-06 18:58:00 | 3916.24000 | 3917.00000 | 3916.07000 | 3916.42000 | 1.4890 | 5831.2800 | 3916.24000 2014-07-06 18:59:00 | 3916.42000 | 3917.09000 | 3916.07000 | 3917.09000 | 1.7600 | 6893.8400 | 3916.95000 2014-07-06 19:00:00 | 3917.09000 | 3917.47000 | 3916.54000 | 3917.39000 | 0.6060 | 2373.7400 | 3917.06000 2014-07-06 19:01:00 | 3916.39000 | 3916.39000 | 3916.39000 | 3916.39000 | 0.1820 | 712.7800 | 3916.39000 2014-07-06 19:02:00 | 3915.96000 | 3916.93000 | 3915.78000 | 3915.78000 | 11.3180 | 44320.1100 | 3915.89999 2014-07-06 19:03:00 | 3915.83000 | 3916.93000 | 3915.82000 | 3916.12000 | 0.4710 | 1844.5800 | 3916.30000 2014-07-06 19:04:00 | 3915.82000 | 3916.09000 | 3915.37000 | 3915.55000 | 3.9020 | 15278.2400 | 3915.49000 2014-07-06 19:05:00 | 3915.78000 | 3916.36000 | 3915.52000 | 3915.55000 | 1.6450 | 6441.4100 | 3915.75000 2014-07-06 19:06:00 | 3915.82000 | 3915.83000 | 3915.20000 | 3915.28000 | 8.5870 | 33623.1800 | 3915.58999 2014-07-06 19:07:00 | 3915.96000 | 3916.42000 | 3915.28000 | 3915.39000 | 11.8380 | 46358.8100 | 3916.09999 2014-07-06 19:08:00 | 3915.07000 | 3915.89000 | 3914.69000 | 3915.60000 | 4.2590 | 16676.2100 | 3915.52000 2014-07-06 19:09:00 | 3914.95000 | 3915.59000 | 3914.07000 | 3915.05000 | 28.4120 | 111234.1300 | 3915.04001 2014-07-06 19:10:00 | 3915.05000 | 3915.41000 | 3915.05000 | 3915.26000 | 0.4470 | 1750.1300 | 3915.29000 2014-07-06 19:11:00 | 3915.20000 | 3915.20000 | 3914.00000 | 3914.02000 | 6.6570 | 26057.3500 | 3914.27999 2014-07-06 19:12:00 | 3914.06000 | 3914.07000 | 3914.00000 | 3914.00000 | 9.1380 | 35766.1800 | 3914.01000 2014-07-06 19:13:00 | 3914.00000 | 3914.01000 | 3911.72000 | 3913.02000 | 22.8710 | 89507.9200 | 3913.60001 2014-07-06 19:14:00 | 3913.02000 | 3913.21000 | 3912.01000 | 3912.27000 | 2.5210 | 9863.1200 | 3912.38000 2014-07-06 19:15:00 | 3912.29000 | 3913.52000 | 3911.91000 | 3912.30000 | 11.7020 | 45791.2400 | 3913.11001 2014-07-06 19:16:00 | 3912.31000 | 3912.86000 | 3911.67000 | 3911.67000 | 0.7230 | 2828.4900 | 3912.16000 2014-07-06 19:17:00 | 3911.67000 | 3912.59000 | 3910.96000 | 3911.63000 | 2.5260 | 9880.6400 | 3911.57000 2014-07-06 19:18:00 | 3911.66000 | 3912.68000 | 3911.65000 | 3912.68000 | 2.0000 | 7824.0000 | 3912.00000 2014-07-06 19:19:00 | 3912.74000 | 3913.87000 | 3912.20000 | 3913.46000 | 11.1200 | 43516.2300 | 3913.33000 2014-07-06 19:20:00 | 3913.55000 | 3913.55000 | 3911.60000 | 3913.16000 | 9.6960 | 37940.8200 | 3913.03999 2014-07-06 19:21:00 | 3913.21000 | 3913.21000 | 3911.99000 | 3912.00000 | 5.8210 | 22775.9200 | 3912.72000 2014-07-06 19:22:00 | 3912.01000 | 3912.64000 | 3911.99000 | 3912.14000 | 4.0230 | 15738.8800 | 3912.23000 2014-07-06 19:23:00 | 3912.23000 | 3912.91000 | 3912.19000 | 3912.90000 | 2.4400 | 9546.9600 | 3912.69000 2014-07-06 19:24:00 | 3912.91000 | 3912.91000 | 3912.90000 | 3912.90000 | 0.2300 | 899.9700 | 3912.90000 2014-07-06 19:25:00 | 3913.14000 | 3913.72000 | 3913.14000 | 3913.72000 | 0.6640 | 2598.4100 | 3913.27000 2014-07-06 19:26:00 | 3913.70000 | 3913.97000 | 3913.70000 | 3913.97000 | 0.2030 | 794.5000 | 3913.78000 2014-07-06 19:27:00 | . | . | . | . | . | . | . 2014-07-06 19:28:00 | 3914.68000 | 3914.92000 | 3913.97000 | 3914.12000 | 3.2100 | 12566.7500 | 3914.87000 2014-07-06 19:29:00 | . | . | . | . | . | . | . 2014-07-06 19:30:00 | 3914.12000 | 3914.54000 | 3912.30000 | 3912.36000 | 15.2930 | 59850.7100 | 3913.60001 2014-07-06 19:31:00 | 3912.08000 | 3912.08000 | 3906.64000 | 3907.45000 | 36.7750 | 143743.5800 | 3908.72995 2014-07-06 19:32:00 | 3907.20000 | 3907.75000 | 3905.90000 | 3907.67000 | 16.0460 | 62688.2800 | 3906.78998 2014-07-06 19:33:00 | 3908.02000 | 3910.13000 | 3908.02000 | 3910.13000 | 9.5780 | 37439.0500 | 3908.86000 2014-07-06 19:34:00 | 3910.13000 | 3911.86000 | 3909.50000 | 3911.86000 | 10.7040 | 41861.6900 | 3910.85001 2014-07-06 19:35:00 | 3910.37000 | 3910.95000 | 3910.37000 | 3910.94000 | 1.5230 | 5955.5900 | 3910.44000 2014-07-06 19:36:00 | 3910.97000 | 3910.99000 | 3910.63000 | 3910.69000 | 2.6370 | 10312.4400 | 3910.67000 2014-07-06 19:37:00 | 3910.51000 | 3910.51000 | 3910.33000 | 3910.33000 | 0.5830 | 2279.7300 | 3910.34000 2014-07-06 19:38:00 | . | . | . | . | . | . | . 2014-07-06 19:39:00 | 3910.35000 | 3910.35000 | 3910.32000 | 3910.32000 | 4.7930 | 18742.3000 | 3910.35000 2014-07-06 19:40:00 | 3910.12000 | 3910.12000 | 3909.49000 | 3910.06000 | 0.3700 | 1446.6300 | 3909.80000 2014-07-06 19:41:00 | 3910.06000 | 3910.08000 | 3910.06000 | 3910.08000 | 1.2010 | 4695.9800 | 3910.06000 2014-07-06 19:42:00 | 3910.08000 | 3910.08000 | 3910.08000 | 3910.08000 | 1.5060 | 5888.5800 | 3910.08000 2014-07-06 19:43:00 | . | . | . | . | . | . | . 2014-07-06 19:44:00 | 3910.35000 | 3910.35000 | 3910.35000 | 3910.35000 | 1.9620 | 7672.1100 | 3910.35000 2014-07-06 19:45:00 | 3910.35000 | 3910.35000 | 3910.00000 | 3910.08000 | 0.9480 | 3706.8300 | 3910.16000 2014-07-06 19:46:00 | 3910.08000 | 3910.08000 | 3909.99000 | 3909.99000 | 3.3060 | 12926.4800 | 3910.01000 2014-07-06 19:47:00 | 3910.35000 | 3910.35000 | 3909.51000 | 3909.51000 | 0.5660 | 2213.1100 | 3910.09000 2014-07-06 19:48:00 | 3909.51000 | 3910.35000 | 3909.30000 | 3910.35000 | 0.1200 | 469.1500 | 3909.61000 2014-07-06 19:49:00 | . | . | . | . | . | . | . 2014-07-06 19:50:00 | 3909.68000 | 3909.68000 | 3909.39000 | 3909.49000 | 1.4790 | 5782.1200 | 3909.48000 2014-07-06 19:51:00 | 3910.33000 | 3910.91000 | 3909.75000 | 3910.81000 | 12.3180 | 48162.7400 | 3909.94999 2014-07-06 19:52:00 | 3910.86000 | 3910.96000 | 3910.00000 | 3910.32000 | 0.8880 | 3472.4800 | 3910.46000 2014-07-06 19:53:00 | 3910.40000 | 3910.40000 | 3909.62000 | 3909.63000 | 1.7970 | 7025.7300 | 3909.70000 2014-07-06 19:54:00 | 3910.34000 | 3910.34000 | 3910.34000 | 3910.34000 | 0.1910 | 746.8700 | 3910.34000 2014-07-06 19:55:00 | . | . | . | . | . | . | . 2014-07-06 19:56:00 | 3910.41000 | 3910.41000 | 3910.41000 | 3910.41000 | 0.2300 | 899.3900 | 3910.41000 2014-07-06 19:57:00 | . | . | . | . | . | . | . 2014-07-06 19:58:00 | . | . | . | . | . | . | . 2014-07-06 19:59:00 | 3910.36000 | 3910.36000 | 3910.36000 | 3910.36000 | 0.0750 | 293.2800 | 3910.36000 2014-07-06 20:00:00 | 3910.36000 | 3910.36000 | 3909.58000 | 3909.58000 | 2.2780 | 8907.4700 | 3910.21000 2014-07-06 20:01:00 | 3909.41000 | 3909.56000 | 3909.07000 | 3909.28000 | 0.9890 | 3866.2500 | 3909.25000 2014-07-06 20:02:00 | 3910.09000 | 3910.32000 | 3909.34000 | 3909.34000 | 6.5440 | 25586.2100 | 3909.87001 2014-07-06 20:03:00 | 3910.29000 | 3910.29000 | 3910.23000 | 3910.28000 | 2.4240 | 9478.5300 | 3910.29000 2014-07-06 20:04:00 | 3909.71000 | 3909.71000 | 3909.69000 | 3909.69000 | 0.8770 | 3428.8100 | 3909.70000 2014-07-06 20:05:00 | 3909.69000 | 3910.95000 | 3909.67000 | 3909.67000 | 0.3950 | 1544.3700 | 3909.80000 2014-07-06 20:06:00 | 3910.75000 | 3911.73000 | 3909.95000 | 3911.73000 | 6.2760 | 24542.0900 | 3910.46999 2014-07-06 20:07:00 | 3911.73000 | 3911.73000 | 3910.50000 | 3910.90000 | 8.4870 | 33192.1900 | 3910.93999 2014-07-06 20:08:00 | 3910.80000 | 3911.32000 | 3910.64000 | 3910.64000 | 7.0420 | 27542.5100 | 3911.18000 2014-07-06 20:09:00 | 3910.70000 | 3911.47000 | 3910.16000 | 3910.23000 | 2.8350 | 11086.8500 | 3910.71000 2014-07-06 20:10:00 | 3910.14000 | 3910.99000 | 3910.07000 | 3910.07000 | 7.0710 | 27650.1200 | 3910.36000 2014-07-06 20:11:00 | . | . | . | . | . | . | . 2014-07-06 20:12:00 | . | . | . | . | . | . | . 2014-07-06 20:13:00 | 3910.65000 | 3913.70000 | 3910.65000 | 3913.70000 | 12.5730 | 49184.6400 | 3911.93001 2014-07-06 20:14:00 | 3913.70000 | 3914.79000 | 3913.65000 | 3914.75000 | 13.1980 | 51659.1700 | 3914.16999 2014-07-06 20:15:00 | 3914.63000 | 3915.10000 | 3914.50000 | 3915.05000 | 5.2410 | 20516.7100 | 3914.66000 2014-07-06 20:16:00 | 3915.01000 | 3915.03000 | 3914.37000 | 3914.48000 | 4.6910 | 18364.1200 | 3914.76000 2014-07-06 20:17:00 | . | . | . | . | . | . | . 2014-07-06 20:18:00 | 3914.00000 | 3914.48000 | 3913.98000 | 3914.03000 | 1.3910 | 5444.4000 | 3914.02000 2014-07-06 20:19:00 | 3914.15000 | 3914.85000 | 3913.99000 | 3913.99000 | 5.0550 | 19786.5800 | 3914.25999 2014-07-06 20:20:00 | 3914.01000 | 3914.01000 | 3913.97000 | 3913.97000 | 0.1940 | 759.3100 | 3913.99000 2014-07-06 20:21:00 | 3913.97000 | 3913.97000 | 3910.68000 | 3910.95000 | 5.3850 | 21064.4200 | 3911.67999 2014-07-06 20:22:00 | 3910.20000 | 3910.95000 | 3909.38000 | 3910.91000 | 17.4170 | 68093.8100 | 3909.61999 2014-07-06 20:23:00 | 3910.80000 | 3913.79000 | 3910.80000 | 3913.06000 | 6.5920 | 25794.2800 | 3912.97000 2014-07-06 20:24:00 | 3913.04000 | 3913.32000 | 3912.43000 | 3913.05000 | 8.1760 | 31993.7800 | 3913.12999 2014-07-06 20:25:00 | 3912.95000 | 3913.42000 | 3911.31000 | 3912.78000 | 15.1110 | 59119.3500 | 3912.34000 2014-07-06 20:26:00 | 3912.73000 | 3913.54000 | 3911.54000 | 3913.54000 | 7.1970 | 28155.9200 | 3912.16999 2014-07-06 20:27:00 | 3913.55000 | 3913.78000 | 3912.72000 | 3912.72000 | 7.5260 | 29450.1700 | 3913.11999 2014-07-06 20:28:00 | 3912.74000 | 3914.22000 | 3912.62000 | 3914.22000 | 12.0070 | 46984.6900 | 3913.10999 2014-07-06 20:29:00 | 3913.65000 | 3913.65000 | 3913.17000 | 3913.17000 | 0.3350 | 1311.0200 | 3913.48000 2014-07-06 20:30:00 | 3913.41000 | 3913.51000 | 3913.33000 | 3913.47000 | 4.2260 | 16537.7800 | 3913.34000 2014-07-06 20:31:00 | 3913.16000 | 3913.18000 | 3913.16000 | 3913.18000 | 3.9830 | 15586.1700 | 3913.17000 2014-07-06 20:32:00 | 3913.28000 | 3913.40000 | 3913.28000 | 3913.37000 | 4.2800 | 16749.1900 | 3913.36000 2014-07-06 20:33:00 | 3913.31000 | 3913.47000 | 3913.02000 | 3913.02000 | 0.7400 | 2895.8900 | 3913.37000 2014-07-06 20:34:00 | 3913.18000 | 3913.18000 | 3912.90000 | 3913.00000 | 7.3660 | 28822.8900 | 3912.95999 2014-07-06 20:35:00 | 3913.00000 | 3913.62000 | 3912.88000 | 3913.62000 | 4.7500 | 18589.3200 | 3913.54000 2014-07-06 20:36:00 | 3913.48000 | 3913.60000 | 3911.17000 | 3911.17000 | 18.7540 | 73386.7300 | 3913.12002 2014-07-06 20:37:00 | 3911.15000 | 3911.94000 | 3907.89000 | 3908.39000 | 12.9190 | 50506.3100 | 3909.46000 2014-07-06 20:38:00 | 3908.33000 | 3910.09000 | 3907.56000 | 3909.68000 | 10.1310 | 39598.4400 | 3908.64000 2014-07-06 20:39:00 | 3909.88000 | 3912.88000 | 3909.85000 | 3911.95000 | 2.8830 | 11275.8600 | 3911.15000 2014-07-06 20:40:00 | 3911.88000 | 3912.35000 | 3911.41000 | 3911.84000 | 12.7760 | 49977.2900 | 3911.80999 2014-07-06 20:41:00 | . | . | . | . | . | . | . 2014-07-06 20:42:00 | 3912.04000 | 3912.86000 | 3912.04000 | 3912.86000 | 1.8620 | 7285.3400 | 3912.64000 2014-07-06 20:43:00 | 3912.04000 | 3913.21000 | 3912.04000 | 3913.21000 | 2.7200 | 10642.6400 | 3912.74000 2014-07-06 20:44:00 | 3913.22000 | 3914.58000 | 3913.22000 | 3913.43000 | 8.9750 | 35126.8600 | 3913.85999 2014-07-06 20:45:00 | 3913.59000 | 3913.64000 | 3913.56000 | 3913.64000 | 1.1700 | 4578.9000 | 3913.59000 2014-07-06 20:46:00 | 3913.66000 | 3913.78000 | 3912.46000 | 3912.46000 | 8.6180 | 33727.3000 | 3913.59000 2014-07-06 20:47:00 | 3913.48000 | 3913.52000 | 3912.55000 | 3913.52000 | 5.4380 | 21281.4700 | 3913.47000 2014-07-06 20:48:00 | 3913.62000 | 3914.90000 | 3913.03000 | 3913.72000 | 17.4840 | 68430.9800 | 3913.92002 2014-07-06 20:49:00 | 3914.08000 | 3914.08000 | 3913.71000 | 3913.71000 | 1.4480 | 5667.2700 | 3913.86000 2014-07-06 20:50:00 | . | . | . | . | . | . | . 2014-07-06 20:51:00 | 3914.00000 | 3914.00000 | 3913.69000 | 3913.69000 | 1.3440 | 5260.4000 | 3913.99000 2014-07-06 20:52:00 | . | . | . | . | . | . | . 2014-07-06 20:53:00 | . | . | . | . | . | . | . 2014-07-06 20:54:00 | . | . | . | . | . | . | . 2014-07-06 20:55:00 | . | . | . | . | . | . | . 2014-07-06 20:56:00 | 3913.47000 | 3915.30000 | 3913.10000 | 3914.17000 | 14.5370 | 56891.7100 | 3913.57999 2014-07-06 20:57:00 | 3914.22000 | 3915.30000 | 3914.17000 | 3914.33000 | 1.2690 | 4968.1100 | 3914.98000 2014-07-06 20:58:00 | 3914.33000 | 3914.33000 | 3914.33000 | 3914.33000 | 0.0720 | 281.8300 | 3914.33000 2014-07-06 20:59:00 | 3915.04000 | 3918.64000 | 3915.04000 | 3918.49000 | 42.1300 | 165028.6000 | 3917.13000 2014-07-06 21:00:00 | 3918.49000 | 3920.00000 | 3917.53000 | 3917.53000 | 51.9400 | 203561.8600 | 3919.17000 2014-07-06 21:01:00 | 3917.53000 | 3918.37000 | 3917.52000 | 3917.54000 | 5.0770 | 19890.2800 | 3917.72000 2014-07-06 21:02:00 | 3917.54000 | 3917.55000 | 3917.54000 | 3917.55000 | 0.4210 | 1649.2900 | 3917.54000 2014-07-06 21:03:00 | . | . | . | . | . | . | . 2014-07-06 21:04:00 | 3917.57000 | 3917.57000 | 3917.55000 | 3917.55000 | 1.6040 | 6283.7500 | 3917.55000 2014-07-06 21:05:00 | 3917.55000 | 3919.06000 | 3916.76000 | 3919.06000 | 9.4120 | 36877.7400 | 3918.16000 2014-07-06 21:06:00 | 3917.69000 | 3918.55000 | 3916.90000 | 3917.90000 | 7.1900 | 28169.8000 | 3917.91000 2014-07-06 21:07:00 | 3917.82000 | 3918.14000 | 3917.80000 | 3918.14000 | 3.2670 | 12799.5900 | 3917.84000 2014-07-06 21:08:00 | . | . | . | . | . | . | . 2014-07-06 21:09:00 | 3918.14000 | 3919.86000 | 3917.17000 | 3917.20000 | 15.7040 | 61530.1300 | 3918.12002 2014-07-06 21:10:00 | 3917.07000 | 3918.02000 | 3917.07000 | 3918.00000 | 7.4830 | 29316.4500 | 3917.74001 2014-07-06 21:11:00 | 3918.00000 | 3918.32000 | 3917.57000 | 3917.57000 | 4.4470 | 17423.8200 | 3918.11000 2014-07-06 21:12:00 | 3917.47000 | 3918.96000 | 3916.82000 | 3917.47000 | 13.1430 | 51489.5700 | 3917.64001 2014-07-06 21:13:00 | 3917.37000 | 3917.37000 | 3917.37000 | 3917.37000 | 1.2110 | 4743.9400 | 3917.37000 2014-07-06 21:14:00 | 3916.60000 | 3916.98000 | 3910.00000 | 3910.78000 | 43.0470 | 168457.2200 | 3913.32997 2014-07-06 21:15:00 | 3910.78000 | 3910.78000 | 3903.85000 | 3904.62000 | 64.5310 | 252072.2100 | 3906.22002 2014-07-06 21:16:00 | 3905.49000 | 3905.91000 | 3903.00000 | 3904.69000 | 43.5281 | 169936.1400 | 3904.05998 2014-07-06 21:17:00 | 3904.63000 | 3905.02000 | 3904.22000 | 3905.02000 | 10.1120 | 39482.2300 | 3904.49001 2014-07-06 21:18:00 | 3905.01000 | 3911.07000 | 3905.01000 | 3907.31000 | 15.0300 | 58718.4700 | 3906.75000 2014-07-06 21:19:00 | 3907.06000 | 3908.14000 | 3907.00000 | 3907.61000 | 13.9350 | 54450.9300 | 3907.48998 2014-07-06 21:20:00 | 3906.99000 | 3907.39000 | 3905.17000 | 3905.17000 | 12.4970 | 48819.7900 | 3906.51999 2014-07-06 21:21:00 | 3905.22000 | 3905.92000 | 3905.19000 | 3905.49000 | 13.4280 | 52445.1900 | 3905.65999 2014-07-06 21:22:00 | 3905.17000 | 3905.17000 | 3904.52000 | 3904.52000 | 6.9970 | 27323.2200 | 3904.98999 2014-07-06 21:23:00 | 3904.80000 | 3906.47000 | 3904.73000 | 3906.10000 | 17.8880 | 69855.3100 | 3905.14999 2014-07-06 21:24:00 | 3905.70000 | 3906.18000 | 3905.70000 | 3906.18000 | 1.9250 | 7519.3800 | 3906.17000 2014-07-06 21:25:00 | 3905.78000 | 3906.17000 | 3905.03000 | 3905.03000 | 17.8690 | 69797.3700 | 3906.06000 2014-07-06 21:26:00 | 3905.66000 | 3906.00000 | 3905.03000 | 3905.99000 | 1.4090 | 5502.6600 | 3905.37000 2014-07-06 21:27:00 | 3905.97000 | 3906.00000 | 3905.97000 | 3906.00000 | 0.2500 | 976.5000 | 3906.00000 2014-07-06 21:28:00 | 3906.00000 | 3906.00000 | 3906.00000 | 3906.00000 | 0.3000 | 1171.8000 | 3906.00000 2014-07-06 21:29:00 | 3906.00000 | 3907.07000 | 3906.00000 | 3907.07000 | 1.0510 | 4105.9300 | 3906.69000 2014-07-06 21:30:00 | 3906.97000 | 3907.09000 | 3906.97000 | 3907.03000 | 0.4590 | 1793.3300 | 3907.03000 2014-07-06 21:31:00 | . | . | . | . | . | . | . 2014-07-06 21:32:00 | 3907.08000 | 3907.08000 | 3907.08000 | 3907.08000 | 1.5000 | 5860.6200 | 3907.08000 2014-07-06 21:33:00 | 3907.08000 | 3907.17000 | 3906.91000 | 3906.99000 | 12.5870 | 49177.1400 | 3906.97999 2014-07-06 21:34:00 | 3906.99000 | 3906.99000 | 3906.99000 | 3906.99000 | 0.7550 | 2949.7800 | 3906.99000 2014-07-06 21:35:00 | 3906.04000 | 3906.99000 | 3906.02000 | 3906.95000 | 3.4430 | 13450.5500 | 3906.64000 2014-07-06 21:36:00 | . | . | . | . | . | . | . 2014-07-06 21:37:00 | 3906.02000 | 3906.59000 | 3905.82000 | 3906.47000 | 8.8850 | 34706.0300 | 3906.13999 2014-07-06 21:38:00 | 3905.79000 | 3905.79000 | 3905.62000 | 3905.62000 | 0.0500 | 195.2900 | 3905.73000 2014-07-06 21:39:00 | 3906.25000 | 3906.26000 | 3906.25000 | 3906.26000 | 0.6520 | 2546.8800 | 3906.25000 2014-07-06 21:40:00 | 3905.60000 | 3906.26000 | 3905.60000 | 3905.78000 | 1.2330 | 4815.9400 | 3905.87000 2014-07-06 21:41:00 | 3905.67000 | 3906.24000 | 3905.00000 | 3906.24000 | 13.0010 | 50774.3800 | 3905.42000 2014-07-06 21:42:00 | 3906.18000 | 3906.21000 | 3905.25000 | 3905.25000 | 6.1470 | 24010.6500 | 3906.08000 2014-07-06 21:43:00 | . | . | . | . | . | . | . 2014-07-06 21:44:00 | 3905.98000 | 3905.98000 | 3905.98000 | 3905.98000 | 0.3040 | 1187.4200 | 3905.98000 2014-07-06 21:45:00 | . | . | . | . | . | . | . 2014-07-06 21:46:00 | . | . | . | . | . | . | . 2014-07-06 21:47:00 | . | . | . | . | . | . | . 2014-07-06 21:48:00 | 3905.50000 | 3906.39000 | 3905.48000 | 3906.39000 | 1.5110 | 5901.4900 | 3905.68000 2014-07-06 21:49:00 | 3906.57000 | 3906.91000 | 3906.57000 | 3906.91000 | 0.6560 | 2562.7300 | 3906.60000 2014-07-06 21:50:00 | 3907.00000 | 3908.81000 | 3907.00000 | 3908.10000 | 4.0680 | 15896.7200 | 3907.75000 2014-07-06 21:51:00 | 3907.38000 | 3908.24000 | 3907.38000 | 3908.24000 | 0.1510 | 590.1200 | 3908.11000 2014-07-06 21:52:00 | 3908.24000 | 3910.00000 | 3906.94000 | 3909.17000 | 18.8960 | 73861.9900 | 3908.86998 2014-07-06 21:53:00 | 3909.14000 | 3909.38000 | 3909.13000 | 3909.38000 | 4.2750 | 16712.4300 | 3909.33999 2014-07-06 21:54:00 | 3909.40000 | 3909.68000 | 3908.50000 | 3909.31000 | 13.1540 | 51421.3000 | 3909.18001 2014-07-06 21:55:00 | 3909.68000 | 3909.70000 | 3909.17000 | 3909.70000 | 2.7890 | 10904.1300 | 3909.69000 2014-07-06 21:56:00 | 3909.70000 | 3909.70000 | 3909.70000 | 3909.70000 | 0.7000 | 2736.7900 | 3909.70000 2014-07-06 21:57:00 | 3909.19000 | 3909.20000 | 3907.65000 | 3909.12000 | 5.0660 | 19801.2000 | 3908.64999 2014-07-06 21:58:00 | 3908.06000 | 3909.02000 | 3906.89000 | 3907.67000 | 30.3710 | 118670.2800 | 3907.36001 2014-07-06 21:59:00 | 3907.20000 | 3908.19000 | 3905.07000 | 3908.19000 | 7.5970 | 29673.2200 | 3905.90999 2014-07-06 22:00:00 | 3907.22000 | 3908.05000 | 3907.10000 | 3907.90000 | 1.1610 | 4536.3900 | 3907.31000 2014-07-06 22:01:00 | 3907.79000 | 3908.96000 | 3906.77000 | 3907.64000 | 3.1130 | 12164.2200 | 3907.56000 2014-07-06 22:02:00 | 3907.43000 | 3908.96000 | 3907.43000 | 3908.96000 | 0.9430 | 3685.1800 | 3907.93000 2014-07-06 22:03:00 | 3908.04000 | 3908.40000 | 3908.01000 | 3908.30000 | 5.8020 | 22674.8700 | 3908.11000 2014-07-06 22:04:00 | 3907.66000 | 3908.00000 | 3903.00000 | 3903.00000 | 20.7340 | 80970.0400 | 3905.18002 2014-07-06 22:05:00 | 3905.26000 | 3905.55000 | 3904.38000 | 3904.47000 | 11.3820 | 44445.3900 | 3904.88001 2014-07-06 22:06:00 | 3904.45000 | 3905.03000 | 3903.76000 | 3904.91000 | 2.1560 | 8417.6400 | 3904.29000 2014-07-06 22:07:00 | . | . | . | . | . | . | . 2014-07-06 22:08:00 | 3905.04000 | 3905.04000 | 3904.95000 | 3904.95000 | 0.1860 | 726.3300 | 3905.02000 2014-07-06 22:09:00 | . | . | . | . | . | . | . 2014-07-06 22:10:00 | 3904.66000 | 3907.07000 | 3904.05000 | 3906.42000 | 15.2030 | 59369.6800 | 3905.13001 2014-07-06 22:11:00 | 3906.39000 | 3907.13000 | 3905.52000 | 3907.13000 | 5.3200 | 20781.3200 | 3906.26000 2014-07-06 22:12:00 | 3906.97000 | 3906.97000 | 3906.87000 | 3906.87000 | 0.4680 | 1828.4200 | 3906.87000 2014-07-06 22:13:00 | 3906.88000 | 3907.11000 | 3906.48000 | 3907.03000 | 0.7450 | 2910.6900 | 3906.97000 2014-07-06 22:14:00 | 3907.03000 | 3909.00000 | 3907.03000 | 3908.11000 | 12.4760 | 48758.3000 | 3908.16999 2014-07-06 22:15:00 | 3908.05000 | 3908.98000 | 3908.02000 | 3908.98000 | 4.5920 | 17947.1900 | 3908.36000 2014-07-06 22:16:00 | 3908.23000 | 3909.00000 | 3908.04000 | 3908.89000 | 4.3450 | 16984.1200 | 3908.88999 2014-07-06 22:17:00 | 3908.26000 | 3910.56000 | 3908.10000 | 3910.06000 | 17.5240 | 68503.6600 | 3909.13002 2014-07-06 22:18:00 | 3910.11000 | 3913.76000 | 3910.11000 | 3912.79000 | 16.6540 | 65147.0800 | 3911.80002 2014-07-06 22:19:00 | 3912.78000 | 3912.82000 | 3909.49000 | 3910.80000 | 39.6340 | 155017.6700 | 3911.23004 2014-07-06 22:20:00 | 3910.10000 | 3911.41000 | 3909.72000 | 3911.41000 | 5.1290 | 20058.2400 | 3910.75000 2014-07-06 22:21:00 | 3911.50000 | 3911.56000 | 3911.47000 | 3911.56000 | 0.7040 | 2753.7200 | 3911.53000 2014-07-06 22:22:00 | 3911.56000 | 3911.69000 | 3910.97000 | 3910.97000 | 12.2650 | 47975.0400 | 3911.53998 2014-07-06 22:23:00 | 3910.84000 | 3911.47000 | 3910.56000 | 3911.00000 | 17.5240 | 68530.7400 | 3910.68002 2014-07-06 22:24:00 | 3910.60000 | 3910.60000 | 3909.17000 | 3909.40000 | 8.8220 | 34492.9500 | 3909.88000 2014-07-06 22:25:00 | 3909.32000 | 3911.04000 | 3908.03000 | 3909.48000 | 10.0560 | 39311.6500 | 3909.26999 2014-07-06 22:26:00 | 3910.00000 | 3911.47000 | 3909.97000 | 3911.13000 | 7.8200 | 30583.2100 | 3910.90000 2014-07-06 22:27:00 | 3911.29000 | 3911.54000 | 3911.13000 | 3911.53000 | 7.6290 | 29839.3900 | 3911.31000 2014-07-06 22:28:00 | 3911.08000 | 3911.13000 | 3911.05000 | 3911.13000 | 3.9290 | 15366.7300 | 3911.11000 2014-07-06 22:29:00 | 3911.13000 | 3911.13000 | 3910.53000 | 3911.00000 | 0.4960 | 1939.6500 | 3910.58000 2014-07-06 22:30:00 | 3911.00000 | 3911.65000 | 3901.18000 | 3909.20000 | 64.9400 | 253582.7500 | 3904.88000 2014-07-06 22:31:00 | 3909.20000 | 3910.51000 | 3907.34000 | 3907.98000 | 40.4480 | 158084.4800 | 3908.33998 2014-07-06 22:32:00 | 3907.98000 | 3908.59000 | 3907.18000 | 3908.03000 | 10.2670 | 40122.2400 | 3907.87999 2014-07-06 22:33:00 | 3908.05000 | 3910.13000 | 3908.00000 | 3910.13000 | 15.2530 | 59616.4000 | 3908.50001 2014-07-06 22:34:00 | 3909.37000 | 3913.47000 | 3909.37000 | 3913.06000 | 19.6480 | 76855.7700 | 3911.62999 2014-07-06 22:35:00 | 3913.07000 | 3913.70000 | 3912.96000 | 3913.04000 | 1.3870 | 5427.4200 | 3913.07000 2014-07-06 22:36:00 | 3913.71000 | 3913.71000 | 3911.31000 | 3911.31000 | 7.7190 | 30203.0400 | 3912.82000 2014-07-06 22:37:00 | 3912.19000 | 3912.65000 | 3911.29000 | 3911.45000 | 4.0190 | 15722.1700 | 3911.96000 2014-07-06 22:38:00 | 3911.45000 | 3911.73000 | 3909.07000 | 3909.07000 | 2.6020 | 10175.1100 | 3910.50000 2014-07-06 22:39:00 | 3909.90000 | 3910.51000 | 3909.17000 | 3909.31000 | 2.9480 | 11525.9800 | 3909.76000 2014-07-06 22:40:00 | 3909.30000 | 3909.76000 | 3909.30000 | 3909.61000 | 1.1870 | 4640.7000 | 3909.60000 2014-07-06 22:41:00 | 3909.45000 | 3909.45000 | 3909.07000 | 3909.19000 | 2.3470 | 9175.4200 | 3909.43000 2014-07-06 22:42:00 | 3909.29000 | 3910.35000 | 3908.99000 | 3909.82000 | 22.6850 | 88694.6200 | 3909.83997 2014-07-06 22:43:00 | 3909.82000 | 3909.82000 | 3908.28000 | 3909.44000 | 23.0690 | 90174.6700 | 3908.90999 2014-07-06 22:44:00 | 3908.97000 | 3909.66000 | 3907.07000 | 3907.86000 | 11.0460 | 43174.4400 | 3908.59999 2014-07-06 22:45:00 | 3907.42000 | 3907.71000 | 3905.63000 | 3907.23000 | 8.1430 | 31816.9900 | 3907.28001 2014-07-06 22:46:00 | 3907.76000 | 3907.76000 | 3907.76000 | 3907.76000 | 0.1800 | 703.4000 | 3907.76000 2014-07-06 22:47:00 | . | . | . | . | . | . | . 2014-07-06 22:48:00 | . | . | . | . | . | . | . 2014-07-06 22:49:00 | 3908.25000 | 3908.25000 | 3907.53000 | 3907.53000 | 0.9360 | 3657.5700 | 3907.66000 2014-07-06 22:50:00 | 3908.00000 | 3908.74000 | 3907.81000 | 3907.98000 | 10.7140 | 41873.3000 | 3908.28001 2014-07-06 22:51:00 | 3907.98000 | 3908.02000 | 3907.98000 | 3908.02000 | 1.0890 | 4255.8100 | 3908.00000 2014-07-06 22:52:00 | 3907.94000 | 3909.01000 | 3907.82000 | 3909.01000 | 13.7930 | 53911.2800 | 3908.60001 2014-07-06 22:53:00 | 3909.02000 | 3909.28000 | 3909.02000 | 3909.10000 | 5.4400 | 21265.7200 | 3909.14000 2014-07-06 22:54:00 | 3909.12000 | 3910.46000 | 3909.12000 | 3910.10000 | 3.7840 | 14794.4500 | 3909.74000 2014-07-06 22:55:00 | 3910.32000 | 3911.00000 | 3909.18000 | 3910.75000 | 39.4530 | 154272.1500 | 3910.28003 2014-07-06 22:56:00 | 3910.75000 | 3911.07000 | 3909.23000 | 3910.40000 | 12.6220 | 49360.2300 | 3910.65001 2014-07-06 22:57:00 | 3910.96000 | 3911.98000 | 3910.82000 | 3911.37000 | 11.9550 | 46757.3200 | 3911.10998 2014-07-06 22:58:00 | 3911.37000 | 3911.37000 | 3909.77000 | 3910.07000 | 2.1660 | 8470.4700 | 3910.65000 2014-07-06 22:59:00 | 3910.59000 | 3910.59000 | 3909.31000 | 3909.50000 | 18.4960 | 72329.3000 | 3910.53998 2014-07-06 23:00:00 | 3909.43000 | 3909.84000 | 3909.43000 | 3909.65000 | 0.2690 | 1051.7200 | 3909.75000 2014-07-06 23:01:00 | 3909.52000 | 3909.52000 | 3907.25000 | 3907.35000 | 18.8940 | 73853.8700 | 3908.85002 2014-07-06 23:02:00 | 3907.50000 | 3910.50000 | 3907.42000 | 3909.12000 | 21.2530 | 83065.3200 | 3908.40002 2014-07-06 23:03:00 | 3909.76000 | 3909.76000 | 3909.76000 | 3909.76000 | 0.0610 | 238.5000 | 3909.76000 2014-07-06 23:04:00 | . | . | . | . | . | . | . 2014-07-06 23:05:00 | 3909.76000 | 3910.12000 | 3909.12000 | 3909.18000 | 10.1000 | 39487.7000 | 3909.67000 2014-07-06 23:06:00 | 3909.21000 | 3909.93000 | 3908.67000 | 3909.84000 | 8.1440 | 31836.0400 | 3909.14001 2014-07-06 23:07:00 | 3909.74000 | 3909.84000 | 3908.85000 | 3909.45000 | 34.8050 | 136066.0300 | 3909.37996 2014-07-06 23:08:00 | 3909.76000 | 3909.76000 | 3908.79000 | 3909.76000 | 0.5620 | 2197.0900 | 3909.41000 2014-07-06 23:09:00 | 3909.76000 | 3910.00000 | 3905.61000 | 3908.03000 | 13.7640 | 53779.5000 | 3907.26001 2014-07-06 23:10:00 | 3908.05000 | 3909.41000 | 3907.28000 | 3909.08000 | 24.5560 | 95968.3000 | 3908.13997 2014-07-06 23:11:00 | 3908.58000 | 3909.45000 | 3908.56000 | 3909.10000 | 3.0760 | 12023.0400 | 3908.66000 2014-07-06 23:12:00 | 3909.00000 | 3909.00000 | 3909.00000 | 3909.00000 | 0.2070 | 809.1600 | 3909.00000 2014-07-06 23:13:00 | 3908.25000 | 3909.00000 | 3908.21000 | 3908.99000 | 0.9010 | 3521.6900 | 3908.65000 2014-07-06 23:14:00 | 3908.98000 | 3908.98000 | 3908.00000 | 3908.25000 | 8.5520 | 33423.0500 | 3908.21000 2014-07-06 23:15:00 | 3908.96000 | 3909.18000 | 3908.64000 | 3909.00000 | 19.0310 | 74391.3500 | 3908.96000 2014-07-06 23:16:00 | 3908.81000 | 3909.04000 | 3908.66000 | 3908.72000 | 8.9320 | 34913.8100 | 3908.85000 2014-07-06 23:17:00 | 3908.72000 | 3909.92000 | 3908.72000 | 3909.88000 | 16.9750 | 66360.4200 | 3909.29998 2014-07-06 23:18:00 | 3909.90000 | 3910.00000 | 3909.90000 | 3910.00000 | 8.4860 | 33180.0300 | 3909.96999 2014-07-06 23:19:00 | 3910.04000 | 3913.14000 | 3910.04000 | 3912.05000 | 40.7600 | 159451.0500 | 3911.95000 2014-07-06 23:20:00 | 3912.09000 | 3914.46000 | 3912.07000 | 3914.46000 | 11.3060 | 44243.6900 | 3913.28999 2014-07-06 23:21:00 | 3914.70000 | 3918.00000 | 3914.46000 | 3917.04000 | 39.9820 | 156580.2500 | 3916.27002 2014-07-06 23:22:00 | 3917.06000 | 3918.00000 | 3917.06000 | 3917.98000 | 15.6080 | 61142.3400 | 3917.36999 2014-07-06 23:23:00 | 3917.63000 | 3919.00000 | 3917.55000 | 3919.00000 | 24.1510 | 94628.8100 | 3918.21001 2014-07-06 23:24:00 | 3919.00000 | 3919.00000 | 3918.52000 | 3918.61000 | 6.0900 | 23864.3900 | 3918.62000 2014-07-06 23:25:00 | 3918.96000 | 3918.98000 | 3916.06000 | 3918.25000 | 12.3530 | 48400.1800 | 3918.09001 2014-07-06 23:26:00 | 3918.09000 | 3918.09000 | 3912.00000 | 3912.74000 | 23.4670 | 91905.1600 | 3916.35998 2014-07-06 23:27:00 | 3912.00000 | 3914.80000 | 3912.00000 | 3914.80000 | 36.0230 | 140973.2400 | 3913.42003 2014-07-06 23:28:00 | 3915.59000 | 3917.06000 | 3915.59000 | 3917.03000 | 23.1950 | 90840.1400 | 3916.36997 2014-07-06 23:29:00 | 3916.00000 | 3916.37000 | 3916.00000 | 3916.10000 | 4.9130 | 19240.3900 | 3916.22000 2014-07-06 23:30:00 | 3916.32000 | 3917.00000 | 3914.12000 | 3916.36000 | 18.4200 | 72130.6600 | 3915.89000 2014-07-06 23:31:00 | 3916.42000 | 3917.90000 | 3916.42000 | 3917.00000 | 9.0870 | 35593.3300 | 3916.94999 2014-07-06 23:32:00 | 3916.98000 | 3918.48000 | 3916.96000 | 3917.86000 | 37.2140 | 145797.9000 | 3917.82004 2014-07-06 23:33:00 | 3917.72000 | 3917.72000 | 3916.47000 | 3917.19000 | 9.0960 | 35633.9300 | 3917.53999 2014-07-06 23:34:00 | 3917.70000 | 3917.86000 | 3917.20000 | 3917.34000 | 22.0460 | 86367.2300 | 3917.58998 2014-07-06 23:35:00 | 3917.34000 | 3918.99000 | 3917.32000 | 3918.99000 | 17.9440 | 70307.0600 | 3918.14002 2014-07-06 23:36:00 | 3918.95000 | 3918.99000 | 3918.32000 | 3918.91000 | 8.3510 | 32726.3000 | 3918.85000 2014-07-06 23:37:00 | 3918.92000 | 3919.14000 | 3916.98000 | 3919.14000 | 24.5270 | 96115.0800 | 3918.74998 2014-07-06 23:38:00 | 3919.22000 | 3919.27000 | 3919.00000 | 3919.00000 | 18.2910 | 71685.4000 | 3919.16000 2014-07-06 23:39:00 | 3919.00000 | 3919.00000 | 3917.88000 | 3917.88000 | 11.2040 | 43903.8500 | 3918.59001 2014-07-06 23:40:00 | 3917.69000 | 3918.17000 | 3916.32000 | 3917.40000 | 20.9570 | 82089.6300 | 3917.04998 2014-07-06 23:41:00 | 3917.40000 | 3917.97000 | 3916.35000 | 3917.97000 | 5.5280 | 21654.7800 | 3917.29000 2014-07-06 23:42:00 | 3917.35000 | 3917.97000 | 3917.01000 | 3917.05000 | 3.9950 | 15652.1900 | 3917.93999 2014-07-06 23:43:00 | 3918.00000 | 3918.14000 | 3917.45000 | 3918.14000 | 3.8050 | 14907.8000 | 3917.95000 2014-07-06 23:44:00 | 3918.14000 | 3920.00000 | 3918.14000 | 3920.00000 | 27.4510 | 107592.5000 | 3919.44001 2014-07-06 23:45:00 | 3920.00000 | 3921.98000 | 3917.59000 | 3921.98000 | 89.2180 | 349733.7600 | 3919.98996 2014-07-06 23:46:00 | 3921.98000 | 3925.95000 | 3921.02000 | 3924.95000 | 152.9341 | 600166.9400 | 3924.35016 2014-07-06 23:47:00 | 3924.70000 | 3929.00000 | 3923.23000 | 3925.57000 | 93.7241 | 368044.1800 | 3926.89010 2014-07-06 23:48:00 | 3925.68000 | 3929.00000 | 3923.05000 | 3926.07000 | 103.2889 | 405641.4400 | 3927.24997 2014-07-06 23:49:00 | 3926.15000 | 3927.20000 | 3925.27000 | 3925.50000 | 41.2830 | 162105.6300 | 3926.69003 2014-07-06 23:50:00 | 3926.08000 | 3926.08000 | 3918.94000 | 3921.07000 | 46.8190 | 183668.4400 | 3922.94999 2014-07-06 23:51:00 | 3921.08000 | 3922.32000 | 3920.14000 | 3921.57000 | 10.7840 | 42286.7300 | 3921.25001 2014-07-06 23:52:00 | 3921.08000 | 3921.08000 | 3919.43000 | 3920.54000 | 8.1150 | 31816.2500 | 3920.66999 2014-07-06 23:53:00 | 3920.96000 | 3920.98000 | 3920.03000 | 3920.03000 | 6.9170 | 27119.7200 | 3920.72999 2014-07-06 23:54:00 | 3920.03000 | 3920.03000 | 3919.09000 | 3919.12000 | 12.2810 | 48136.8600 | 3919.62000 2014-07-06 23:55:00 | 3919.12000 | 3920.01000 | 3917.57000 | 3918.92000 | 25.4080 | 99562.0400 | 3918.52999 2014-07-06 23:56:00 | 3919.01000 | 3919.10000 | 3916.17000 | 3918.79000 | 26.0140 | 101921.5000 | 3917.95003 2014-07-06 23:57:00 | 3918.79000 | 3920.00000 | 3918.79000 | 3919.97000 | 21.8750 | 85744.0500 | 3919.72997 2014-07-06 23:58:00 | 3919.97000 | 3920.00000 | 3918.96000 | 3918.98000 | 12.7800 | 50092.9400 | 3919.64000 2014-07-06 23:59:00 | 3919.59000 | 3919.61000 | 3916.35000 | 3917.22000 | 5.6580 | 22171.8000 | 3918.66000 2014-07-07 00:00:00 | 3917.27000 | 3919.14000 | 3917.27000 | 3919.14000 | 7.9700 | 31229.4600 | 3918.38000 2014-07-07 00:01:00 | 3919.15000 | 3925.89000 | 3919.14000 | 3922.89000 | 37.9800 | 148935.1900 | 3921.41000 2014-07-07 00:02:00 | 3922.89000 | 3925.00000 | 3922.84000 | 3924.20000 | 26.1580 | 102643.2400 | 3923.96999 2014-07-07 00:03:00 | 3924.22000 | 3924.22000 | 3919.40000 | 3919.41000 | 33.6750 | 132056.1200 | 3921.49004 2014-07-07 00:04:00 | 3919.12000 | 3920.00000 | 3912.27000 | 3916.14000 | 51.1410 | 200336.1300 | 3917.33001 2014-07-07 00:05:00 | 3916.14000 | 3918.36000 | 3915.68000 | 3918.17000 | 24.5650 | 96215.5500 | 3916.76997 2014-07-07 00:06:00 | 3919.00000 | 3919.10000 | 3916.37000 | 3917.32000 | 9.1070 | 35685.9900 | 3918.51999 2014-07-07 00:07:00 | 3917.32000 | 3917.37000 | 3917.00000 | 3917.02000 | 5.2650 | 20623.1400 | 3917.02999 2014-07-07 00:08:00 | 3917.02000 | 3917.61000 | 3916.31000 | 3916.32000 | 40.4950 | 158617.1100 | 3916.96005 2014-07-07 00:09:00 | 3917.36000 | 3918.13000 | 3916.28000 | 3916.41000 | 20.2380 | 79274.3200 | 3917.09999 2014-07-07 00:10:00 | 3916.42000 | 3916.86000 | 3916.34000 | 3916.47000 | 2.4560 | 9619.4800 | 3916.73000 2014-07-07 00:11:00 | 3916.86000 | 3917.50000 | 3915.12000 | 3916.11000 | 15.0160 | 58808.4300 | 3916.37998 2014-07-07 00:12:00 | 3915.54000 | 3915.93000 | 3914.48000 | 3915.53000 | 15.6180 | 61151.6400 | 3915.45999 2014-07-07 00:13:00 | 3915.39000 | 3917.62000 | 3915.29000 | 3917.34000 | 12.8720 | 50415.3700 | 3916.67001 2014-07-07 00:14:00 | 3917.35000 | 3918.90000 | 3917.35000 | 3918.90000 | 11.1800 | 43800.9400 | 3917.79000 2014-07-07 00:15:00 | 3918.87000 | 3920.00000 | 3918.00000 | 3920.00000 | 23.9710 | 93951.0300 | 3919.36001 2014-07-07 00:16:00 | 3920.00000 | 3921.83000 | 3920.00000 | 3921.02000 | 49.4180 | 193762.6000 | 3920.88997 2014-07-07 00:17:00 | 3920.99000 | 3921.02000 | 3918.96000 | 3919.51000 | 73.3811 | 287691.9300 | 3920.52002 2014-07-07 00:18:00 | 3919.50000 | 3920.85000 | 3917.60000 | 3919.86000 | 25.8710 | 101406.8900 | 3919.71001 2014-07-07 00:19:00 | 3919.89000 | 3920.89000 | 3917.60000 | 3917.64000 | 18.7030 | 73295.4800 | 3918.92001 2014-07-07 00:20:00 | 3917.60000 | 3918.22000 | 3916.42000 | 3918.22000 | 22.1330 | 86698.9100 | 3917.18002 2014-07-07 00:21:00 | 3918.21000 | 3918.99000 | 3917.24000 | 3917.24000 | 16.3500 | 64061.4200 | 3918.13000 2014-07-07 00:22:00 | 3917.24000 | 3917.59000 | 3915.01000 | 3915.39000 | 45.4870 | 178120.1100 | 3915.84996 2014-07-07 00:23:00 | 3915.36000 | 3915.42000 | 3914.27000 | 3915.42000 | 16.1770 | 63337.4500 | 3915.27999 2014-07-07 00:24:00 | 3915.51000 | 3917.08000 | 3915.00000 | 3916.78000 | 31.0450 | 121579.7700 | 3916.23996 2014-07-07 00:25:00 | 3915.59000 | 3915.59000 | 3914.39000 | 3914.68000 | 5.2930 | 20721.4700 | 3914.88000 2014-07-07 00:26:00 | 3914.68000 | 3915.00000 | 3912.52000 | 3914.27000 | 34.9740 | 136899.2200 | 3914.31004 2014-07-07 00:27:00 | 3913.95000 | 3914.93000 | 3912.91000 | 3913.52000 | 17.9720 | 70341.5800 | 3913.95001 2014-07-07 00:28:00 | 3913.96000 | 3917.27000 | 3912.78000 | 3917.24000 | 67.4730 | 264136.5300 | 3914.70005 2014-07-07 00:29:00 | 3917.00000 | 3917.87000 | 3916.34000 | 3916.60000 | 7.8690 | 30822.5300 | 3916.96000 2014-07-07 00:30:00 | 3916.31000 | 3916.31000 | 3914.46000 | 3914.56000 | 8.8680 | 34720.4700 | 3915.25000 2014-07-07 00:31:00 | 3914.45000 | 3914.45000 | 3913.28000 | 3913.28000 | 29.4210 | 115153.5600 | 3913.99001 2014-07-07 00:32:00 | 3913.27000 | 3913.28000 | 3912.30000 | 3912.70000 | 13.0180 | 50938.0700 | 3912.89999 2014-07-07 00:33:00 | 3912.90000 | 3912.90000 | 3912.85000 | 3912.90000 | 0.7260 | 2840.7600 | 3912.90000 2014-07-07 00:34:00 | 3912.31000 | 3915.97000 | 3912.31000 | 3915.56000 | 14.5050 | 56772.3200 | 3913.97998 2014-07-07 00:35:00 | 3915.59000 | 3915.97000 | 3915.15000 | 3915.15000 | 0.6360 | 2490.0700 | 3915.21000 2014-07-07 00:36:00 | 3915.17000 | 3916.57000 | 3915.17000 | 3916.55000 | 4.3380 | 16989.1500 | 3916.36000 2014-07-07 00:37:00 | 3917.00000 | 3917.13000 | 3916.45000 | 3916.45000 | 6.3960 | 25051.2900 | 3916.70999 2014-07-07 00:38:00 | 3916.45000 | 3916.63000 | 3915.87000 | 3915.87000 | 3.9130 | 15325.3900 | 3916.53000 2014-07-07 00:39:00 | 3915.59000 | 3916.56000 | 3915.59000 | 3915.61000 | 0.8040 | 3148.5500 | 3916.10000 2014-07-07 00:40:00 | 3916.10000 | 3916.52000 | 3915.38000 | 3915.38000 | 20.2010 | 79108.9200 | 3916.09001 2014-07-07 00:41:00 | 3915.04000 | 3915.28000 | 3915.02000 | 3915.02000 | 1.9960 | 7814.8000 | 3915.23000 2014-07-07 00:42:00 | 3915.02000 | 3915.11000 | 3913.55000 | 3914.32000 | 16.6070 | 65014.6600 | 3914.89999 2014-07-07 00:43:00 | 3913.56000 | 3913.85000 | 3912.60000 | 3912.60000 | 8.0190 | 31380.7900 | 3913.30000 2014-07-07 00:44:00 | 3913.56000 | 3915.47000 | 3913.56000 | 3915.26000 | 19.5820 | 76659.8800 | 3914.81001 2014-07-07 00:45:00 | 3914.72000 | 3914.72000 | 3913.00000 | 3913.61000 | 6.3920 | 25013.0600 | 3913.18000 2014-07-07 00:46:00 | 3914.68000 | 3915.24000 | 3913.57000 | 3913.73000 | 23.0160 | 90096.0600 | 3914.49998 2014-07-07 00:47:00 | 3914.00000 | 3914.02000 | 3914.00000 | 3914.02000 | 0.5070 | 1984.4000 | 3914.01000 2014-07-07 00:48:00 | 3914.44000 | 3914.44000 | 3914.02000 | 3914.02000 | 0.1850 | 724.1600 | 3914.36000 2014-07-07 00:49:00 | 3914.90000 | 3915.62000 | 3914.90000 | 3915.48000 | 14.3250 | 56082.7200 | 3915.01998 2014-07-07 00:50:00 | 3915.50000 | 3915.50000 | 3914.99000 | 3915.14000 | 2.5370 | 9932.8200 | 3915.18000 2014-07-07 00:51:00 | 3915.43000 | 3916.33000 | 3915.43000 | 3916.31000 | 29.4660 | 115388.1200 | 3915.96997 2014-07-07 00:52:00 | 3916.33000 | 3918.00000 | 3916.33000 | 3917.09000 | 18.4820 | 72392.9400 | 3916.94001 2014-07-07 00:53:00 | 3917.13000 | 3919.68000 | 3917.13000 | 3919.15000 | 8.8330 | 34610.9300 | 3918.37001 2014-07-07 00:54:00 | 3919.16000 | 3920.76000 | 3919.01000 | 3920.08000 | 58.2550 | 228340.4100 | 3919.66993 2014-07-07 00:55:00 | 3920.02000 | 3920.02000 | 3917.10000 | 3917.10000 | 58.0190 | 227346.2300 | 3918.47998 2014-07-07 00:56:00 | 3916.27000 | 3917.03000 | 3914.77000 | 3914.91000 | 55.1650 | 215990.7000 | 3915.35993 2014-07-07 00:57:00 | 3914.92000 | 3915.00000 | 3914.52000 | 3914.83000 | 1.2920 | 5058.0300 | 3914.89000 2014-07-07 00:58:00 | 3914.50000 | 3914.50000 | 3912.56000 | 3913.52000 | 16.2270 | 63501.1700 | 3913.29999 2014-07-07 00:59:00 | 3914.38000 | 3917.76000 | 3914.38000 | 3915.10000 | 27.1340 | 106229.2600 | 3914.99003 2014-07-07 01:00:00 | 3915.12000 | 3915.13000 | 3914.03000 | 3914.03000 | 16.8940 | 66136.2400 | 3914.78002 2014-07-07 01:01:00 | 3914.58000 | 3915.23000 | 3914.11000 | 3914.79000 | 10.4770 | 41012.0400 | 3914.47999 2014-07-07 01:02:00 | 3914.13000 | 3915.18000 | 3914.13000 | 3915.07000 | 1.9090 | 7473.8000 | 3915.03000 2014-07-07 01:03:00 | 3914.13000 | 3914.15000 | 3914.11000 | 3914.11000 | 1.2550 | 4912.2200 | 3914.12000 2014-07-07 01:04:00 | 3914.31000 | 3914.33000 | 3912.84000 | 3912.84000 | 19.4280 | 76033.4900 | 3913.59999 2014-07-07 01:05:00 | 3912.59000 | 3915.21000 | 3912.50000 | 3913.88000 | 22.1100 | 86523.6100 | 3913.32000 2014-07-07 01:06:00 | 3913.58000 | 3913.88000 | 3913.12000 | 3913.12000 | 9.1310 | 35736.0000 | 3913.70000 2014-07-07 01:07:00 | 3913.36000 | 3913.48000 | 3912.00000 | 3912.20000 | 24.9460 | 97602.0400 | 3912.52997 2014-07-07 01:08:00 | 3912.00000 | 3912.01000 | 3908.20000 | 3908.78000 | 53.9730 | 211028.9600 | 3909.90004 2014-07-07 01:09:00 | 3908.71000 | 3908.78000 | 3906.03000 | 3906.96000 | 50.1310 | 195910.9900 | 3907.98001 2014-07-07 01:10:00 | 3906.82000 | 3906.84000 | 3902.63000 | 3904.00000 | 124.0970 | 484484.5600 | 3904.07990 2014-07-07 01:11:00 | 3904.00000 | 3905.00000 | 3902.20000 | 3902.97000 | 72.5500 | 283191.7500 | 3903.40000 2014-07-07 01:12:00 | 3904.47000 | 3905.00000 | 3903.14000 | 3904.95000 | 12.4950 | 48782.8800 | 3904.18998 2014-07-07 01:13:00 | 3904.95000 | 3905.00000 | 3904.04000 | 3904.97000 | 37.9200 | 148069.7500 | 3904.79000 2014-07-07 01:14:00 | 3904.97000 | 3905.00000 | 3904.84000 | 3905.00000 | 9.3810 | 36632.7300 | 3904.99000 2014-07-07 01:15:00 | 3904.24000 | 3904.98000 | 3904.00000 | 3904.96000 | 7.7670 | 30324.7000 | 3904.29999 2014-07-07 01:16:00 | 3904.96000 | 3904.98000 | 3904.17000 | 3904.88000 | 10.3890 | 40563.6400 | 3904.48000 2014-07-07 01:17:00 | 3904.22000 | 3905.00000 | 3904.22000 | 3905.00000 | 24.5830 | 95995.2400 | 3904.94002 2014-07-07 01:18:00 | 3905.00000 | 3906.79000 | 3904.99000 | 3905.53000 | 30.2770 | 118233.4300 | 3905.05998 2014-07-07 01:19:00 | 3905.98000 | 3906.02000 | 3904.50000 | 3904.50000 | 18.9090 | 73846.3900 | 3905.36000 2014-07-07 01:20:00 | 3904.31000 | 3905.06000 | 3904.17000 | 3904.82000 | 51.6410 | 201645.1900 | 3904.75001 2014-07-07 01:21:00 | 3904.70000 | 3904.70000 | 3904.48000 | 3904.53000 | 4.8970 | 19120.4500 | 3904.52000 2014-07-07 01:22:00 | 3904.53000 | 3904.53000 | 3904.53000 | 3904.53000 | 0.0200 | 78.0900 | 3904.53000 2014-07-07 01:23:00 | 3904.55000 | 3904.55000 | 3904.22000 | 3904.49000 | 6.0100 | 23466.2700 | 3904.54000 2014-07-07 01:24:00 | . | . | . | . | . | . | . 2014-07-07 01:25:00 | 3905.25000 | 3905.80000 | 3905.00000 | 3905.00000 | 6.2990 | 24598.4600 | 3905.14000 2014-07-07 01:26:00 | 3905.02000 | 3905.86000 | 3905.02000 | 3905.28000 | 10.8150 | 42235.9400 | 3905.30999 2014-07-07 01:27:00 | 3905.29000 | 3906.18000 | 3905.29000 | 3906.05000 | 2.5950 | 10135.1700 | 3905.65000 2014-07-07 01:28:00 | 3906.04000 | 3908.00000 | 3906.02000 | 3907.94000 | 18.9310 | 73967.4500 | 3907.21000 2014-07-07 01:29:00 | 3907.96000 | 3909.78000 | 3907.94000 | 3908.95000 | 13.1820 | 51527.8800 | 3908.96001 2014-07-07 01:30:00 | 3908.41000 | 3908.74000 | 3907.99000 | 3908.41000 | 6.6350 | 25933.0500 | 3908.51999 2014-07-07 01:31:00 | 3908.00000 | 3908.65000 | 3907.36000 | 3908.34000 | 22.1640 | 86618.5100 | 3908.07002 2014-07-07 01:32:00 | 3908.25000 | 3909.16000 | 3907.57000 | 3908.83000 | 15.6060 | 60990.5700 | 3908.14998 2014-07-07 01:33:00 | 3908.83000 | 3908.83000 | 3908.35000 | 3908.39000 | 2.7350 | 10689.4800 | 3908.40000 2014-07-07 01:34:00 | 3908.39000 | 3908.50000 | 3906.32000 | 3907.00000 | 26.8850 | 105042.0700 | 3907.08997 2014-07-07 01:35:00 | 3907.27000 | 3907.34000 | 3906.22000 | 3906.27000 | 5.8930 | 23021.7300 | 3906.62000 2014-07-07 01:36:00 | 3907.31000 | 3908.04000 | 3906.27000 | 3906.87000 | 31.0010 | 121133.7000 | 3907.41001 2014-07-07 01:37:00 | 3906.87000 | 3908.00000 | 3905.00000 | 3907.02000 | 27.7910 | 108553.9200 | 3906.08001 2014-07-07 01:38:00 | 3907.90000 | 3907.90000 | 3906.89000 | 3907.80000 | 9.5830 | 37444.4400 | 3907.38001 2014-07-07 01:39:00 | 3907.28000 | 3907.92000 | 3906.92000 | 3906.92000 | 1.3230 | 5170.0500 | 3907.83000 2014-07-07 01:40:00 | 3907.89000 | 3907.89000 | 3907.89000 | 3907.89000 | 0.0100 | 39.0800 | 3907.89000 2014-07-07 01:41:00 | 3907.02000 | 3907.89000 | 3907.00000 | 3907.02000 | 1.5130 | 5911.7100 | 3907.28000 2014-07-07 01:42:00 | 3907.02000 | 3907.80000 | 3906.80000 | 3907.24000 | 4.1220 | 16105.7700 | 3907.27000 2014-07-07 01:43:00 | 3907.00000 | 3907.22000 | 3906.50000 | 3906.70000 | 1.0330 | 4035.6200 | 3906.70000 2014-07-07 01:44:00 | 3907.50000 | 3907.62000 | 3906.50000 | 3907.58000 | 8.3980 | 32814.1300 | 3907.37000 2014-07-07 01:45:00 | 3906.62000 | 3907.49000 | 3906.61000 | 3907.49000 | 0.2700 | 1054.9100 | 3907.06000 2014-07-07 01:46:00 | 3907.49000 | 3907.49000 | 3906.00000 | 3907.00000 | 4.3490 | 16989.2500 | 3906.47000 2014-07-07 01:47:00 | 3906.54000 | 3907.84000 | 3906.46000 | 3907.02000 | 20.9550 | 81874.1300 | 3907.13997 2014-07-07 01:48:00 | 3907.04000 | 3908.00000 | 3906.41000 | 3907.99000 | 7.7390 | 30241.2500 | 3907.64000 2014-07-07 01:49:00 | 3907.84000 | 3908.01000 | 3906.88000 | 3907.54000 | 18.2660 | 71378.8700 | 3907.73998 2014-07-07 01:50:00 | 3907.12000 | 3907.45000 | 3907.12000 | 3907.45000 | 0.4500 | 1758.2800 | 3907.29000 2014-07-07 01:51:00 | 3907.14000 | 3907.34000 | 3905.55000 | 3906.30000 | 13.0660 | 51046.2000 | 3906.79999 2014-07-07 01:52:00 | 3906.27000 | 3907.03000 | 3905.87000 | 3906.14000 | 2.7540 | 10757.6700 | 3906.20000 2014-07-07 01:53:00 | 3906.14000 | 3906.14000 | 3905.00000 | 3905.02000 | 17.7300 | 69238.4000 | 3905.15000 2014-07-07 01:54:00 | 3905.02000 | 3905.02000 | 3903.06000 | 3903.82000 | 12.6250 | 49295.7700 | 3904.61998 2014-07-07 01:55:00 | 3903.82000 | 3904.31000 | 3903.09000 | 3904.02000 | 15.1030 | 58962.2300 | 3904.01001 2014-07-07 01:56:00 | 3904.22000 | 3906.11000 | 3904.02000 | 3905.81000 | 26.7570 | 104483.6800 | 3904.90998 2014-07-07 01:57:00 | 3905.09000 | 3905.74000 | 3905.09000 | 3905.69000 | 4.2780 | 16708.4700 | 3905.67000 2014-07-07 01:58:00 | 3905.09000 | 3906.12000 | 3905.09000 | 3906.12000 | 9.1030 | 35554.1700 | 3905.76001 2014-07-07 01:59:00 | 3906.12000 | 3906.13000 | 3905.46000 | 3905.50000 | 19.3350 | 75518.5500 | 3905.78998 2014-07-07 02:00:00 | 3905.46000 | 3906.35000 | 3905.00000 | 3905.80000 | 24.4480 | 95485.5800 | 3905.65999 2014-07-07 02:01:00 | 3905.80000 | 3906.05000 | 3905.78000 | 3906.05000 | 1.8720 | 7311.7900 | 3905.87000 2014-07-07 02:02:00 | 3905.80000 | 3906.09000 | 3905.80000 | 3906.02000 | 8.9470 | 34947.1600 | 3906.01999 2014-07-07 02:03:00 | 3906.02000 | 3906.02000 | 3906.02000 | 3906.02000 | 0.2050 | 800.7300 | 3906.02000 2014-07-07 02:04:00 | 3906.40000 | 3906.97000 | 3906.40000 | 3906.97000 | 2.7970 | 10927.5800 | 3906.89000 2014-07-07 02:05:00 | 3906.98000 | 3910.00000 | 3906.97000 | 3909.70000 | 33.5010 | 130932.5800 | 3908.32001 2014-07-07 02:06:00 | 3909.41000 | 3916.30000 | 3909.41000 | 3915.08000 | 75.7720 | 296540.5500 | 3913.59004 2014-07-07 02:07:00 | 3915.08000 | 3915.98000 | 3908.04000 | 3910.57000 | 50.6130 | 198002.6400 | 3912.09004 2014-07-07 02:08:00 | 3911.42000 | 3913.20000 | 3911.42000 | 3913.20000 | 13.1000 | 51257.9200 | 3912.82000 2014-07-07 02:09:00 | 3913.18000 | 3914.99000 | 3912.19000 | 3914.24000 | 18.2300 | 71341.0700 | 3913.39000 2014-07-07 02:10:00 | 3913.47000 | 3916.46000 | 3913.47000 | 3915.31000 | 42.1660 | 165093.3600 | 3915.31996 2014-07-07 02:11:00 | 3915.33000 | 3915.33000 | 3914.90000 | 3914.92000 | 25.6000 | 100226.3400 | 3915.09000 2014-07-07 02:12:00 | 3914.90000 | 3915.56000 | 3914.90000 | 3915.00000 | 24.9670 | 97744.4700 | 3914.94998 2014-07-07 02:13:00 | 3915.02000 | 3915.02000 | 3913.70000 | 3913.70000 | 51.0950 | 200030.6700 | 3914.87993 2014-07-07 02:14:00 | 3914.30000 | 3914.30000 | 3913.30000 | 3913.30000 | 2.8770 | 11258.8600 | 3913.40000 2014-07-07 02:15:00 | 3913.35000 | 3914.37000 | 3912.95000 | 3914.26000 | 18.3990 | 72015.1000 | 3914.08000 2014-07-07 02:16:00 | 3914.27000 | 3914.32000 | 3912.95000 | 3913.95000 | 83.4120 | 326468.8400 | 3913.93004 2014-07-07 02:17:00 | 3914.00000 | 3914.00000 | 3911.80000 | 3912.48000 | 12.7150 | 49757.5400 | 3913.28998 2014-07-07 02:18:00 | 3912.48000 | 3913.02000 | 3911.60000 | 3913.00000 | 44.7540 | 175093.7300 | 3912.36005 2014-07-07 02:19:00 | 3912.55000 | 3913.31000 | 3911.63000 | 3912.02000 | 46.8430 | 183275.7500 | 3912.55004 2014-07-07 02:20:00 | 3912.02000 | 3913.17000 | 3912.00000 | 3913.13000 | 7.7960 | 30503.4100 | 3912.69999 2014-07-07 02:21:00 | 3912.88000 | 3913.04000 | 3912.09000 | 3913.00000 | 27.9070 | 109192.9100 | 3912.73998 2014-07-07 02:22:00 | 3912.07000 | 3912.54000 | 3912.00000 | 3912.09000 | 4.7800 | 18699.7700 | 3912.09000 2014-07-07 02:23:00 | 3912.02000 | 3913.95000 | 3911.56000 | 3912.82000 | 13.9710 | 54668.8700 | 3913.02000 2014-07-07 02:24:00 | 3913.45000 | 3916.52000 | 3912.96000 | 3916.49000 | 40.1020 | 157024.7000 | 3915.63002 2014-07-07 02:25:00 | 3916.77000 | 3918.00000 | 3916.51000 | 3917.42000 | 82.6459 | 323792.6700 | 3917.82991 2014-07-07 02:26:00 | 3917.42000 | 3917.97000 | 3915.01000 | 3915.02000 | 65.8590 | 257908.4100 | 3916.06998 2014-07-07 02:27:00 | 3914.99000 | 3915.00000 | 3911.86000 | 3911.86000 | 8.6510 | 33857.1100 | 3913.66000 2014-07-07 02:28:00 | 3911.58000 | 3915.00000 | 3911.58000 | 3912.50000 | 42.8359 | 167605.4900 | 3912.72996 2014-07-07 02:29:00 | 3912.53000 | 3914.16000 | 3912.00000 | 3912.89000 | 38.6560 | 151246.6200 | 3912.62996 2014-07-07 02:30:00 | 3912.84000 | 3912.84000 | 3911.01000 | 3911.71000 | 2.7820 | 10881.6700 | 3911.46000 2014-07-07 02:31:00 | 3911.02000 | 3911.61000 | 3910.00000 | 3910.22000 | 30.0640 | 117566.4400 | 3910.54003 2014-07-07 02:32:00 | 3910.22000 | 3912.22000 | 3910.00000 | 3912.00000 | 46.2779 | 180986.0900 | 3910.84998 2014-07-07 02:33:00 | 3912.02000 | 3915.45000 | 3912.02000 | 3914.00000 | 79.9010 | 312732.3700 | 3914.00002 2014-07-07 02:34:00 | 3913.77000 | 3914.68000 | 3913.18000 | 3914.00000 | 17.2790 | 67628.8500 | 3913.93000 2014-07-07 02:35:00 | 3913.23000 | 3914.15000 | 3913.00000 | 3913.46000 | 9.2450 | 36180.0400 | 3913.47001 2014-07-07 02:36:00 | 3913.58000 | 3913.60000 | 3912.93000 | 3912.93000 | 45.5451 | 178221.4400 | 3913.07994 2014-07-07 02:37:00 | 3913.31000 | 3914.11000 | 3913.27000 | 3914.11000 | 11.3340 | 44354.0500 | 3913.36001 2014-07-07 02:38:00 | 3914.10000 | 3914.11000 | 3913.41000 | 3913.46000 | 1.5970 | 6250.6800 | 3914.01000 2014-07-07 02:39:00 | 3913.89000 | 3914.42000 | 3913.46000 | 3913.46000 | 5.5490 | 21718.1900 | 3913.89000 2014-07-07 02:40:00 | 3913.46000 | 3914.84000 | 3913.46000 | 3913.60000 | 29.7660 | 116505.3800 | 3914.03997 2014-07-07 02:41:00 | 3914.44000 | 3914.90000 | 3913.84000 | 3913.95000 | 18.8070 | 73619.1100 | 3914.44999 2014-07-07 02:42:00 | 3913.97000 | 3914.76000 | 3913.97000 | 3914.10000 | 2.8800 | 11272.6900 | 3914.13000 2014-07-07 02:43:00 | 3914.10000 | 3914.52000 | 3914.00000 | 3914.02000 | 27.4470 | 107428.4100 | 3914.02998 2014-07-07 02:44:00 | 3913.64000 | 3913.98000 | 3913.64000 | 3913.66000 | 12.6870 | 49656.3500 | 3913.94999 2014-07-07 02:45:00 | 3913.67000 | 3914.30000 | 3913.43000 | 3913.43000 | 3.2600 | 12759.1700 | 3913.85000 2014-07-07 02:46:00 | 3913.80000 | 3913.80000 | 3913.50000 | 3913.52000 | 10.7570 | 42098.3300 | 3913.56999 2014-07-07 02:47:00 | 3913.52000 | 3914.84000 | 3913.50000 | 3913.68000 | 21.4700 | 84033.2700 | 3913.99000 2014-07-07 02:48:00 | 3913.60000 | 3913.95000 | 3912.00000 | 3913.36000 | 37.0390 | 144919.8800 | 3912.62999 2014-07-07 02:49:00 | 3913.35000 | 3913.44000 | 3912.38000 | 3912.38000 | 5.3980 | 21119.5000 | 3912.47000 2014-07-07 02:50:00 | 3912.34000 | 3912.34000 | 3912.00000 | 3912.12000 | 58.6180 | 229319.0100 | 3912.08997 2014-07-07 02:51:00 | 3912.15000 | 3913.26000 | 3912.12000 | 3912.14000 | 13.2260 | 51745.1100 | 3912.37999 2014-07-07 02:52:00 | 3912.14000 | 3913.48000 | 3912.14000 | 3912.61000 | 6.3350 | 24786.3600 | 3912.60999 2014-07-07 02:53:00 | 3912.63000 | 3914.15000 | 3912.01000 | 3912.43000 | 41.7890 | 163508.2400 | 3912.70999 2014-07-07 02:54:00 | 3912.81000 | 3913.26000 | 3912.02000 | 3912.03000 | 14.4240 | 56430.8300 | 3912.29001 2014-07-07 02:55:00 | 3912.03000 | 3912.03000 | 3911.59000 | 3911.59000 | 14.0690 | 55037.7200 | 3911.98000 2014-07-07 02:56:00 | 3911.59000 | 3912.02000 | 3911.57000 | 3911.81000 | 3.8440 | 15036.8100 | 3911.76000 2014-07-07 02:57:00 | 3911.81000 | 3912.51000 | 3911.81000 | 3912.07000 | 17.1810 | 67212.9000 | 3912.05000 2014-07-07 02:58:00 | 3912.07000 | 3912.07000 | 3910.75000 | 3910.78000 | 99.4259 | 388877.5100 | 3911.22990 2014-07-07 02:59:00 | 3910.79000 | 3912.33000 | 3910.79000 | 3911.70000 | 6.3040 | 24659.9900 | 3911.80001 2014-07-07 03:00:00 | 3911.70000 | 3912.26000 | 3908.08000 | 3910.16000 | 49.9690 | 195371.1300 | 3909.84999 2014-07-07 03:01:00 | 3910.27000 | 3911.57000 | 3908.65000 | 3908.80000 | 41.1550 | 160906.7200 | 3909.76995 2014-07-07 03:02:00 | 3908.82000 | 3909.88000 | 3908.08000 | 3909.18000 | 24.2640 | 94838.6500 | 3908.62002 2014-07-07 03:03:00 | 3908.44000 | 3909.30000 | 3908.08000 | 3909.02000 | 20.7410 | 81067.7100 | 3908.57001 2014-07-07 03:04:00 | 3908.88000 | 3909.70000 | 3908.10000 | 3909.32000 | 19.9800 | 78098.2300 | 3908.82000 2014-07-07 03:05:00 | 3908.47000 | 3908.89000 | 3908.10000 | 3908.56000 | 12.6310 | 49370.7900 | 3908.70000 2014-07-07 03:06:00 | 3908.76000 | 3910.00000 | 3908.76000 | 3910.00000 | 15.8650 | 62024.0400 | 3909.48998 2014-07-07 03:07:00 | 3909.98000 | 3910.30000 | 3908.90000 | 3909.69000 | 17.6470 | 68988.2900 | 3909.34999 2014-07-07 03:08:00 | 3909.73000 | 3910.93000 | 3909.73000 | 3909.99000 | 9.4150 | 36814.3000 | 3910.18001 2014-07-07 03:09:00 | 3910.01000 | 3910.98000 | 3909.22000 | 3909.35000 | 11.6530 | 45558.0200 | 3909.55001 2014-07-07 03:10:00 | 3909.39000 | 3909.97000 | 3908.72000 | 3909.72000 | 49.7000 | 194280.4500 | 3909.06000 2014-07-07 03:11:00 | 3908.84000 | 3910.08000 | 3908.34000 | 3909.82000 | 29.2580 | 114367.4800 | 3908.92999 2014-07-07 03:12:00 | 3910.09000 | 3910.09000 | 3909.83000 | 3909.83000 | 0.3030 | 1184.7300 | 3910.00000 2014-07-07 03:13:00 | 3910.07000 | 3910.98000 | 3909.06000 | 3909.06000 | 6.4620 | 25269.7500 | 3910.52000 2014-07-07 03:14:00 | 3910.09000 | 3910.71000 | 3909.83000 | 3909.83000 | 13.6680 | 53441.0900 | 3909.93999 2014-07-07 03:15:00 | 3909.95000 | 3909.98000 | 3909.94000 | 3909.98000 | 2.9580 | 11565.6500 | 3909.96000 2014-07-07 03:16:00 | 3909.96000 | 3910.00000 | 3909.96000 | 3910.00000 | 3.4480 | 13481.6100 | 3909.98000 2014-07-07 03:17:00 | 3910.00000 | 3910.00000 | 3909.54000 | 3909.54000 | 3.4960 | 13668.6600 | 3909.80000 2014-07-07 03:18:00 | 3910.00000 | 3914.00000 | 3909.50000 | 3913.93000 | 131.1340 | 512929.4500 | 3911.49013 2014-07-07 03:19:00 | 3913.05000 | 3915.02000 | 3913.05000 | 3915.02000 | 41.8760 | 163931.4100 | 3914.68996 2014-07-07 03:20:00 | 3915.02000 | 3915.02000 | 3911.32000 | 3912.88000 | 41.5950 | 162803.0200 | 3913.99995 2014-07-07 03:21:00 | 3912.42000 | 3913.81000 | 3912.00000 | 3913.16000 | 30.3440 | 118723.3800 | 3912.58003 2014-07-07 03:22:00 | 3913.28000 | 3915.00000 | 3913.28000 | 3915.00000 | 9.5110 | 37229.8200 | 3914.40000 2014-07-07 03:23:00 | 3914.98000 | 3915.00000 | 3914.33000 | 3915.00000 | 34.2470 | 134075.8500 | 3914.96997 2014-07-07 03:24:00 | 3915.00000 | 3916.00000 | 3915.00000 | 3915.00000 | 18.5370 | 72582.7000 | 3915.55999 2014-07-07 03:25:00 | 3915.00000 | 3915.00000 | 3912.00000 | 3912.00000 | 9.8690 | 38622.5600 | 3913.52000 2014-07-07 03:26:00 | 3914.84000 | 3917.90000 | 3912.96000 | 3916.86000 | 44.7120 | 175094.5500 | 3916.05002 2014-07-07 03:27:00 | 3916.60000 | 3916.98000 | 3915.67000 | 3916.43000 | 26.7040 | 104578.4600 | 3916.21003 2014-07-07 03:28:00 | 3916.91000 | 3917.87000 | 3914.41000 | 3914.41000 | 60.9529 | 238697.1400 | 3916.09005 2014-07-07 03:29:00 | 3914.43000 | 3915.19000 | 3914.40000 | 3915.19000 | 3.3740 | 13208.2700 | 3914.72000 2014-07-07 03:30:00 | 3914.40000 | 3916.00000 | 3914.40000 | 3915.02000 | 30.9170 | 121052.9700 | 3915.41998 2014-07-07 03:31:00 | . | . | . | . | . | . | . 2014-07-07 03:32:00 | 3915.02000 | 3915.02000 | 3915.01000 | 3915.01000 | 0.2170 | 849.5600 | 3915.02000 2014-07-07 03:33:00 | 3915.02000 | 3915.10000 | 3915.02000 | 3915.10000 | 0.0950 | 371.9300 | 3915.03000 2014-07-07 03:34:00 | 3915.93000 | 3915.93000 | 3915.93000 | 3915.93000 | 0.0500 | 195.8000 | 3915.93000 2014-07-07 03:35:00 | 3915.90000 | 3915.90000 | 3915.28000 | 3915.28000 | 8.3030 | 32509.4600 | 3915.39001 2014-07-07 03:36:00 | 3915.28000 | 3915.37000 | 3914.44000 | 3914.44000 | 4.0910 | 16015.0300 | 3914.70000 2014-07-07 03:37:00 | 3915.15000 | 3915.15000 | 3914.90000 | 3914.90000 | 2.2920 | 8973.0000 | 3914.92000 2014-07-07 03:38:00 | 3914.53000 | 3914.53000 | 3914.41000 | 3914.45000 | 25.5920 | 100178.2000 | 3914.43001 2014-07-07 03:39:00 | 3914.00000 | 3914.24000 | 3913.48000 | 3914.24000 | 0.1430 | 559.6600 | 3913.69000 2014-07-07 03:40:00 | 3913.84000 | 3913.84000 | 3912.88000 | 3913.09000 | 10.0830 | 39457.2300 | 3913.24001 2014-07-07 03:41:00 | 3913.09000 | 3914.23000 | 3913.09000 | 3914.21000 | 15.5030 | 60670.5900 | 3913.47001 2014-07-07 03:42:00 | 3914.20000 | 3914.27000 | 3914.17000 | 3914.27000 | 6.3400 | 24816.2700 | 3914.24000 2014-07-07 03:43:00 | 3914.43000 | 3914.43000 | 3913.50000 | 3913.50000 | 5.1780 | 20268.2700 | 3914.31000 2014-07-07 03:44:00 | 3914.13000 | 3914.29000 | 3912.00000 | 3912.05000 | 20.4580 | 80047.5300 | 3912.76999 2014-07-07 03:45:00 | 3912.46000 | 3913.00000 | 3911.93000 | 3913.00000 | 26.8870 | 105182.2400 | 3912.00998 2014-07-07 03:46:00 | 3913.00000 | 3914.12000 | 3913.00000 | 3914.12000 | 14.0710 | 55064.8100 | 3913.35000 2014-07-07 03:47:00 | 3914.10000 | 3915.00000 | 3913.19000 | 3914.91000 | 55.4290 | 216968.0000 | 3914.33999 2014-07-07 03:48:00 | 3913.16000 | 3914.98000 | 3913.16000 | 3914.63000 | 26.4460 | 103513.9400 | 3914.15997 2014-07-07 03:49:00 | 3914.90000 | 3915.00000 | 3913.88000 | 3914.99000 | 28.0680 | 109870.4700 | 3914.43999 2014-07-07 03:50:00 | 3914.49000 | 3915.87000 | 3914.49000 | 3915.87000 | 23.4120 | 91658.0200 | 3915.00001 2014-07-07 03:51:00 | 3915.50000 | 3915.82000 | 3915.22000 | 3915.82000 | 1.5200 | 5952.0100 | 3915.80000 2014-07-07 03:52:00 | 3915.22000 | 3915.80000 | 3914.99000 | 3914.99000 | 23.2720 | 91110.7500 | 3915.04001 2014-07-07 03:53:00 | 3914.99000 | 3917.00000 | 3912.00000 | 3915.89000 | 62.7530 | 245750.6900 | 3916.16005 2014-07-07 03:54:00 | 3915.46000 | 3916.17000 | 3913.53000 | 3913.53000 | 38.2550 | 149773.8200 | 3915.13995 2014-07-07 03:55:00 | 3914.30000 | 3915.04000 | 3913.52000 | 3914.34000 | 171.2582 | 670372.9000 | 3914.39992 2014-07-07 03:56:00 | 3914.78000 | 3915.32000 | 3912.24000 | 3913.02000 | 55.5830 | 217568.6600 | 3914.30004 2014-07-07 03:57:00 | 3912.93000 | 3913.02000 | 3912.20000 | 3912.61000 | 3.9860 | 15595.8500 | 3912.66000 2014-07-07 03:58:00 | 3912.53000 | 3913.04000 | 3912.43000 | 3913.04000 | 5.6690 | 22181.3600 | 3912.75000 2014-07-07 03:59:00 | 3912.44000 | 3913.50000 | 3912.44000 | 3912.50000 | 22.0600 | 86320.7600 | 3913.00000 2014-07-07 04:00:00 | 3912.75000 | 3914.80000 | 3912.15000 | 3913.30000 | 33.6920 | 131845.6500 | 3913.26002 2014-07-07 04:01:00 | 3913.30000 | 3914.43000 | 3913.05000 | 3913.83000 | 42.3570 | 165765.3400 | 3913.52997 2014-07-07 04:02:00 | 3914.26000 | 3914.48000 | 3913.92000 | 3913.92000 | 1.6510 | 6462.7300 | 3914.43000 2014-07-07 04:03:00 | 3913.92000 | 3914.48000 | 3913.37000 | 3914.48000 | 0.9610 | 3761.6000 | 3914.25000 2014-07-07 04:04:00 | 3914.48000 | 3914.48000 | 3913.33000 | 3913.33000 | 3.3920 | 13274.9600 | 3913.61000 2014-07-07 04:05:00 | 3913.98000 | 3914.21000 | 3913.16000 | 3913.68000 | 53.8120 | 210602.3700 | 3913.67003 2014-07-07 04:06:00 | 3914.14000 | 3914.14000 | 3913.00000 | 3913.02000 | 6.1770 | 24172.0200 | 3913.23000 2014-07-07 04:07:00 | 3913.09000 | 3913.69000 | 3913.00000 | 3913.44000 | 9.4530 | 36990.8900 | 3913.14001 2014-07-07 04:08:00 | 3913.71000 | 3913.84000 | 3913.46000 | 3913.55000 | 6.7720 | 26502.5600 | 3913.55000 2014-07-07 04:09:00 | 3913.47000 | 3913.47000 | 3913.02000 | 3913.28000 | 7.5130 | 29399.4400 | 3913.14001 2014-07-07 04:10:00 | 3914.13000 | 3914.50000 | 3913.08000 | 3913.60000 | 16.3410 | 63955.3800 | 3913.80000 2014-07-07 04:11:00 | 3913.99000 | 3913.99000 | 3913.88000 | 3913.90000 | 1.7050 | 6673.1900 | 3913.90000 2014-07-07 04:12:00 | 3913.90000 | 3914.34000 | 3913.90000 | 3914.33000 | 5.1170 | 20028.0400 | 3914.02000 2014-07-07 04:13:00 | 3914.65000 | 3914.65000 | 3914.65000 | 3914.65000 | 0.5000 | 1957.3300 | 3914.65000 2014-07-07 04:14:00 | 3914.37000 | 3914.37000 | 3914.00000 | 3914.00000 | 4.6900 | 18358.1500 | 3914.32000 2014-07-07 04:15:00 | 3914.61000 | 3914.61000 | 3914.17000 | 3914.60000 | 4.8440 | 18960.5800 | 3914.24000 2014-07-07 04:16:00 | 3914.60000 | 3916.99000 | 3913.82000 | 3916.99000 | 31.7480 | 124287.9600 | 3914.82998 2014-07-07 04:17:00 | 3917.05000 | 3918.37000 | 3916.72000 | 3918.25000 | 62.8311 | 246154.4800 | 3917.72002 2014-07-07 04:18:00 | 3918.16000 | 3918.99000 | 3916.72000 | 3916.73000 | 35.2570 | 138133.2300 | 3917.89997 2014-07-07 04:19:00 | 3916.72000 | 3917.00000 | 3914.84000 | 3916.04000 | 23.4700 | 91909.9800 | 3916.06000 2014-07-07 04:20:00 | 3916.36000 | 3918.00000 | 3916.35000 | 3917.60000 | 14.7660 | 57841.2800 | 3917.18998 2014-07-07 04:21:00 | 3917.64000 | 3918.99000 | 3916.39000 | 3916.39000 | 26.2120 | 102703.8400 | 3918.20001 2014-07-07 04:22:00 | 3917.48000 | 3917.80000 | 3915.31000 | 3916.00000 | 61.5059 | 240850.5000 | 3915.88994 2014-07-07 04:23:00 | 3915.40000 | 3916.85000 | 3915.40000 | 3915.99000 | 2.4140 | 9453.4900 | 3916.11000 2014-07-07 04:24:00 | 3915.52000 | 3916.11000 | 3915.50000 | 3915.52000 | 5.4440 | 21318.1600 | 3915.90001 2014-07-07 04:25:00 | 3915.90000 | 3915.90000 | 3915.28000 | 3915.30000 | 10.1920 | 39905.6700 | 3915.39001 2014-07-07 04:26:00 | 3915.15000 | 3915.30000 | 3915.11000 | 3915.30000 | 4.8540 | 19004.1600 | 3915.16000 2014-07-07 04:27:00 | 3915.14000 | 3915.80000 | 3915.11000 | 3915.80000 | 16.7960 | 65758.6600 | 3915.13998 2014-07-07 04:28:00 | 3915.25000 | 3915.54000 | 3915.15000 | 3915.52000 | 14.1940 | 55575.8500 | 3915.45001 2014-07-07 04:29:00 | 3915.40000 | 3916.85000 | 3915.38000 | 3916.06000 | 29.2010 | 114344.9700 | 3915.79001 2014-07-07 04:30:00 | 3916.00000 | 3916.00000 | 3915.40000 | 3915.40000 | 0.5720 | 2239.7700 | 3915.69000 2014-07-07 04:31:00 | 3916.00000 | 3918.99000 | 3915.41000 | 3918.99000 | 41.5980 | 162967.9600 | 3917.68998 2014-07-07 04:32:00 | 3918.99000 | 3920.00000 | 3916.15000 | 3917.88000 | 65.6110 | 257151.1600 | 3919.33002 2014-07-07 04:33:00 | 3917.94000 | 3918.13000 | 3916.62000 | 3917.73000 | 9.3670 | 36695.7300 | 3917.54999 2014-07-07 04:34:00 | 3917.71000 | 3917.71000 | 3916.00000 | 3917.47000 | 18.9540 | 74237.4200 | 3916.72002 2014-07-07 04:35:00 | 3917.52000 | 3918.95000 | 3917.47000 | 3918.50000 | 5.3850 | 21098.6500 | 3918.03999 2014-07-07 04:36:00 | 3918.00000 | 3918.00000 | 3917.02000 | 3917.59000 | 7.7160 | 30226.5300 | 3917.37999 2014-07-07 04:37:00 | 3917.94000 | 3919.00000 | 3917.94000 | 3918.03000 | 20.0230 | 78463.3600 | 3918.66002 2014-07-07 04:38:00 | 3918.77000 | 3919.09000 | 3918.61000 | 3918.82000 | 5.1140 | 20041.1500 | 3918.88001 2014-07-07 04:39:00 | 3918.89000 | 3920.00000 | 3918.13000 | 3919.71000 | 6.8760 | 26951.8500 | 3919.69999 2014-07-07 04:40:00 | 3920.00000 | 3921.00000 | 3919.00000 | 3921.00000 | 24.0740 | 94367.8800 | 3919.91002 2014-07-07 04:41:00 | 3921.00000 | 3921.60000 | 3920.50000 | 3920.53000 | 23.8300 | 93437.5600 | 3921.01000 2014-07-07 04:42:00 | 3920.52000 | 3920.52000 | 3919.97000 | 3919.99000 | 26.6750 | 104575.0700 | 3920.33997 2014-07-07 04:43:00 | 3919.99000 | 3921.70000 | 3919.97000 | 3921.00000 | 34.9060 | 136844.5700 | 3920.36996 2014-07-07 04:44:00 | 3921.62000 | 3923.00000 | 3920.14000 | 3923.00000 | 40.9270 | 160515.5300 | 3921.99997 2014-07-07 04:45:00 | 3922.99000 | 3922.99000 | 3920.19000 | 3921.15000 | 26.6950 | 104698.6400 | 3922.02997 2014-07-07 04:46:00 | 3921.17000 | 3921.17000 | 3919.97000 | 3919.97000 | 35.8920 | 140699.7400 | 3920.09002 2014-07-07 04:47:00 | 3919.99000 | 3920.00000 | 3918.15000 | 3918.99000 | 29.9420 | 117353.6600 | 3919.37002 2014-07-07 04:48:00 | 3918.98000 | 3919.68000 | 3917.94000 | 3918.99000 | 20.8070 | 81536.6100 | 3918.70998 2014-07-07 04:49:00 | 3918.74000 | 3920.85000 | 3918.59000 | 3920.68000 | 21.5720 | 84549.5900 | 3919.41001 2014-07-07 04:50:00 | 3920.63000 | 3920.65000 | 3919.68000 | 3920.02000 | 16.8750 | 66151.9900 | 3920.11998 2014-07-07 04:51:00 | 3920.34000 | 3920.34000 | 3920.00000 | 3920.00000 | 8.3660 | 32797.3400 | 3920.30999 2014-07-07 04:52:00 | 3920.18000 | 3920.18000 | 3918.70000 | 3919.93000 | 35.8860 | 140645.7500 | 3919.23996 2014-07-07 04:53:00 | 3919.83000 | 3919.98000 | 3919.81000 | 3919.98000 | 16.8950 | 66225.9900 | 3919.85998 2014-07-07 04:54:00 | 3920.36000 | 3920.38000 | 3918.59000 | 3918.72000 | 22.9130 | 89803.8200 | 3919.34002 2014-07-07 04:55:00 | . | . | . | . | . | . | . 2014-07-07 04:56:00 | 3918.59000 | 3918.59000 | 3917.95000 | 3917.96000 | 7.0140 | 27481.0700 | 3918.03001 2014-07-07 04:57:00 | 3918.10000 | 3918.22000 | 3917.94000 | 3917.94000 | 1.8000 | 7052.6100 | 3918.12000 2014-07-07 04:58:00 | 3918.12000 | 3918.12000 | 3917.94000 | 3917.96000 | 4.8710 | 19084.3900 | 3917.96000 2014-07-07 04:59:00 | 3917.96000 | 3917.96000 | 3917.94000 | 3917.95000 | 8.1720 | 32017.4400 | 3917.94000 2014-07-07 05:00:00 | 3917.95000 | 3918.00000 | 3917.94000 | 3918.00000 | 15.9040 | 62311.1000 | 3917.95002 2014-07-07 05:01:00 | 3919.00000 | 3920.38000 | 3918.07000 | 3919.35000 | 49.7310 | 194935.5100 | 3919.80001 2014-07-07 05:02:00 | 3919.42000 | 3920.38000 | 3919.27000 | 3920.03000 | 16.3920 | 64249.6800 | 3919.58001 2014-07-07 05:03:00 | 3919.95000 | 3920.09000 | 3919.48000 | 3920.05000 | 16.4390 | 64440.8800 | 3920.00000 2014-07-07 05:04:00 | 3919.50000 | 3920.50000 | 3919.50000 | 3920.20000 | 16.7300 | 65587.7200 | 3920.37000 2014-07-07 05:05:00 | 3920.18000 | 3920.63000 | 3920.07000 | 3920.10000 | 9.1600 | 35910.1600 | 3920.32000 2014-07-07 05:06:00 | 3920.93000 | 3922.17000 | 3920.05000 | 3922.17000 | 16.1490 | 63317.0700 | 3920.80000 2014-07-07 05:07:00 | 3922.17000 | 3923.87000 | 3921.60000 | 3922.66000 | 19.9720 | 78341.9500 | 3922.59001 2014-07-07 05:08:00 | 3922.66000 | 3923.53000 | 3922.39000 | 3923.00000 | 16.1590 | 63388.5300 | 3922.80000 2014-07-07 05:09:00 | 3922.98000 | 3923.00000 | 3921.90000 | 3921.98000 | 33.8040 | 132582.0900 | 3922.08003 2014-07-07 05:10:00 | 3921.96000 | 3922.98000 | 3921.96000 | 3922.36000 | 10.6960 | 41952.9800 | 3922.30999 2014-07-07 05:11:00 | 3922.58000 | 3922.89000 | 3920.05000 | 3922.41000 | 16.0320 | 62873.2400 | 3921.73001 2014-07-07 05:12:00 | 3922.41000 | 3922.85000 | 3920.48000 | 3921.05000 | 31.2910 | 122714.3100 | 3921.71001 2014-07-07 05:13:00 | 3921.05000 | 3921.68000 | 3921.03000 | 3921.67000 | 1.0690 | 4192.1200 | 3921.54000 2014-07-07 05:14:00 | 3921.05000 | 3921.97000 | 3920.90000 | 3921.37000 | 33.5650 | 131616.7600 | 3921.24996 2014-07-07 05:15:00 | 3921.93000 | 3921.93000 | 3921.00000 | 3921.67000 | 1.4480 | 5678.2700 | 3921.46000 2014-07-07 05:16:00 | 3921.61000 | 3922.62000 | 3921.02000 | 3921.49000 | 11.9970 | 47050.6200 | 3921.86999 2014-07-07 05:17:00 | 3922.48000 | 3922.64000 | 3921.72000 | 3921.72000 | 8.4900 | 33300.8200 | 3922.36000 2014-07-07 05:18:00 | . | . | . | . | . | . | . 2014-07-07 05:19:00 | 3921.94000 | 3922.00000 | 3921.47000 | 3921.87000 | 1.9800 | 7765.4100 | 3921.93000 2014-07-07 05:20:00 | 3921.87000 | 3921.91000 | 3921.65000 | 3921.80000 | 9.6100 | 37689.2300 | 3921.88000 2014-07-07 05:21:00 | 3921.75000 | 3921.75000 | 3920.08000 | 3920.62000 | 21.5140 | 84355.5600 | 3920.96002 2014-07-07 05:22:00 | 3920.62000 | 3920.84000 | 3920.60000 | 3920.60000 | 15.3600 | 60220.6100 | 3920.61000 2014-07-07 05:23:00 | 3920.60000 | 3920.60000 | 3920.00000 | 3920.20000 | 7.9870 | 31309.5700 | 3920.06999 2014-07-07 05:24:00 | 3920.01000 | 3920.01000 | 3919.48000 | 3919.84000 | 20.1440 | 78963.1600 | 3919.93002 2014-07-07 05:25:00 | 3919.84000 | 3919.98000 | 3919.46000 | 3919.50000 | 8.2670 | 32403.3700 | 3919.60999 2014-07-07 05:26:00 | 3919.50000 | 3921.26000 | 3919.48000 | 3921.26000 | 23.6430 | 92693.9700 | 3920.57002 2014-07-07 05:27:00 | 3920.02000 | 3921.24000 | 3919.46000 | 3919.48000 | 23.2120 | 90994.6500 | 3920.16001 2014-07-07 05:28:00 | 3919.46000 | 3920.02000 | 3918.10000 | 3918.34000 | 46.4590 | 182083.4600 | 3919.22999 2014-07-07 05:29:00 | 3918.33000 | 3919.63000 | 3918.08000 | 3918.76000 | 27.5300 | 107888.7700 | 3918.95000 2014-07-07 05:30:00 | 3918.76000 | 3920.00000 | 3918.08000 | 3919.70000 | 20.9640 | 82157.8700 | 3919.00002 2014-07-07 05:31:00 | 3919.05000 | 3920.00000 | 3918.09000 | 3918.74000 | 7.0340 | 27567.0500 | 3919.11001 2014-07-07 05:32:00 | 3918.74000 | 3919.53000 | 3918.21000 | 3919.07000 | 15.8740 | 62208.3500 | 3918.88002 2014-07-07 05:33:00 | 3919.67000 | 3919.67000 | 3918.81000 | 3919.09000 | 2.6260 | 10291.6300 | 3919.13000 2014-07-07 05:34:00 | 3919.09000 | 3919.84000 | 3918.27000 | 3918.96000 | 8.7280 | 34205.0600 | 3919.00000 2014-07-07 05:35:00 | 3918.38000 | 3918.99000 | 3918.00000 | 3918.78000 | 25.0660 | 98219.1100 | 3918.41997 2014-07-07 05:36:00 | 3918.78000 | 3919.15000 | 3918.24000 | 3918.98000 | 27.3300 | 107099.4300 | 3918.75000 2014-07-07 05:37:00 | 3918.65000 | 3918.65000 | 3917.00000 | 3917.69000 | 20.8070 | 81511.9700 | 3917.52998 2014-07-07 05:38:00 | 3917.67000 | 3918.75000 | 3917.04000 | 3917.70000 | 24.9410 | 97717.8100 | 3917.96001 2014-07-07 05:39:00 | 3917.69000 | 3917.80000 | 3916.87000 | 3917.35000 | 3.9350 | 15415.3900 | 3917.50999 2014-07-07 05:40:00 | 3917.25000 | 3918.00000 | 3916.40000 | 3916.80000 | 17.9180 | 70185.5500 | 3917.03999 2014-07-07 05:41:00 | 3916.78000 | 3918.00000 | 3916.18000 | 3916.99000 | 11.2170 | 43937.6200 | 3917.05999 2014-07-07 05:42:00 | 3917.97000 | 3917.97000 | 3917.00000 | 3917.81000 | 1.8180 | 7122.5500 | 3917.80000 2014-07-07 05:43:00 | 3917.81000 | 3917.83000 | 3917.05000 | 3917.68000 | 3.3400 | 13084.4300 | 3917.49000 2014-07-07 05:44:00 | 3917.07000 | 3917.73000 | 3917.07000 | 3917.73000 | 2.6210 | 10268.2900 | 3917.70000 2014-07-07 05:45:00 | 3917.73000 | 3917.83000 | 3917.05000 | 3917.48000 | 5.9250 | 23209.7200 | 3917.24999 2014-07-07 05:46:00 | 3917.16000 | 3917.48000 | 3916.42000 | 3916.98000 | 10.3550 | 40559.1800 | 3916.86999 2014-07-07 05:47:00 | 3916.90000 | 3917.00000 | 3916.88000 | 3916.92000 | 15.8040 | 61903.7100 | 3916.96002 2014-07-07 05:48:00 | 3916.96000 | 3918.00000 | 3916.92000 | 3917.64000 | 21.5450 | 84398.1600 | 3917.29997 2014-07-07 05:49:00 | 3917.64000 | 3917.64000 | 3916.96000 | 3917.35000 | 4.1740 | 16351.8800 | 3917.56000 2014-07-07 05:50:00 | 3917.35000 | 3918.01000 | 3916.96000 | 3917.96000 | 12.1690 | 47674.4800 | 3917.70000 2014-07-07 05:51:00 | 3917.98000 | 3919.00000 | 3917.36000 | 3917.69000 | 22.1930 | 86945.9600 | 3917.72002 2014-07-07 05:52:00 | 3917.67000 | 3918.13000 | 3917.35000 | 3917.97000 | 22.0040 | 86201.5300 | 3917.54002 2014-07-07 05:53:00 | 3917.97000 | 3920.07000 | 3917.51000 | 3919.75000 | 42.0480 | 164760.6500 | 3918.38998 2014-07-07 05:54:00 | 3918.94000 | 3919.74000 | 3917.51000 | 3919.01000 | 23.7100 | 92913.8200 | 3918.76000 2014-07-07 05:55:00 | 3919.00000 | 3920.00000 | 3917.35000 | 3920.00000 | 81.1250 | 317965.3000 | 3919.44990 2014-07-07 05:56:00 | 3919.98000 | 3921.95000 | 3919.91000 | 3920.92000 | 60.9510 | 238966.8800 | 3920.64002 2014-07-07 05:57:00 | 3920.80000 | 3921.39000 | 3919.87000 | 3919.87000 | 43.4330 | 170267.1600 | 3920.23003 2014-07-07 05:58:00 | 3920.02000 | 3920.59000 | 3919.74000 | 3920.00000 | 7.5380 | 29550.2100 | 3920.17000 2014-07-07 05:59:00 | 3920.00000 | 3921.00000 | 3919.90000 | 3920.01000 | 85.2321 | 334141.2000 | 3920.37004 2014-07-07 06:00:00 | 3920.04000 | 3924.50000 | 3919.74000 | 3924.50000 | 50.5690 | 198313.8000 | 3921.64999 2014-07-07 06:01:00 | 3920.00000 | 3924.50000 | 3920.00000 | 3924.47000 | 40.7160 | 159724.2900 | 3922.88996 2014-07-07 06:02:00 | 3923.99000 | 3924.88000 | 3923.18000 | 3923.26000 | 19.1250 | 75047.0900 | 3924.02998 2014-07-07 06:03:00 | 3923.28000 | 3923.46000 | 3920.10000 | 3920.98000 | 54.6020 | 214151.6300 | 3922.05003 2014-07-07 06:04:00 | 3920.79000 | 3920.79000 | 3919.00000 | 3919.82000 | 24.0950 | 94444.2800 | 3919.65997 2014-07-07 06:05:00 | 3919.82000 | 3920.98000 | 3919.00000 | 3919.98000 | 67.9380 | 266297.4300 | 3919.70997 2014-07-07 06:06:00 | 3919.94000 | 3920.04000 | 3919.50000 | 3919.98000 | 41.8110 | 163896.7900 | 3919.94001 2014-07-07 06:07:00 | 3919.98000 | 3921.65000 | 3919.09000 | 3919.86000 | 44.8910 | 175987.3500 | 3920.33001 2014-07-07 06:08:00 | 3919.02000 | 3920.13000 | 3919.00000 | 3920.04000 | 31.2650 | 122536.7200 | 3919.28996 2014-07-07 06:09:00 | 3920.04000 | 3920.47000 | 3919.02000 | 3919.96000 | 12.8840 | 50504.6800 | 3919.95001 2014-07-07 06:10:00 | 3919.96000 | 3919.96000 | 3919.48000 | 3919.82000 | 6.9370 | 27191.2300 | 3919.73999 2014-07-07 06:11:00 | 3919.82000 | 3920.48000 | 3919.82000 | 3920.05000 | 15.2380 | 59735.8300 | 3920.18999 2014-07-07 06:12:00 | 3920.05000 | 3920.28000 | 3919.00000 | 3920.16000 | 69.3281 | 271743.0800 | 3919.66997 2014-07-07 06:13:00 | 3920.14000 | 3920.14000 | 3918.99000 | 3919.72000 | 25.0120 | 98028.0500 | 3919.24001 2014-07-07 06:14:00 | 3919.67000 | 3919.67000 | 3913.44000 | 3916.96000 | 136.0590 | 533033.0600 | 3917.65997 2014-07-07 06:15:00 | 3917.26000 | 3917.26000 | 3913.44000 | 3914.95000 | 68.3960 | 267745.2200 | 3914.62993 2014-07-07 06:16:00 | 3914.95000 | 3914.95000 | 3913.12000 | 3913.12000 | 26.2660 | 102795.2200 | 3913.61997 2014-07-07 06:17:00 | 3913.36000 | 3913.94000 | 3912.25000 | 3913.94000 | 38.6690 | 151312.2400 | 3913.00999 2014-07-07 06:18:00 | 3913.02000 | 3913.95000 | 3911.45000 | 3912.09000 | 64.8531 | 253729.8000 | 3912.38005 2014-07-07 06:19:00 | 3913.35000 | 3914.00000 | 3911.46000 | 3913.36000 | 46.1420 | 180522.8400 | 3912.33002 2014-07-07 06:20:00 | 3913.06000 | 3913.95000 | 3913.02000 | 3913.58000 | 15.0780 | 59004.7700 | 3913.29999 2014-07-07 06:21:00 | 3913.58000 | 3915.78000 | 3910.10000 | 3913.93000 | 61.8669 | 242085.9600 | 3913.00995 2014-07-07 06:22:00 | 3913.98000 | 3915.20000 | 3912.00000 | 3914.25000 | 48.5030 | 189835.7400 | 3913.90004 2014-07-07 06:23:00 | 3913.42000 | 3914.16000 | 3912.02000 | 3913.19000 | 42.0880 | 164700.3000 | 3913.23998 2014-07-07 06:24:00 | 3912.45000 | 3913.80000 | 3912.41000 | 3913.80000 | 22.8420 | 89376.7800 | 3912.83001 2014-07-07 06:25:00 | 3913.86000 | 3913.88000 | 3910.29000 | 3911.96000 | 41.6260 | 162837.2100 | 3911.90996 2014-07-07 06:26:00 | 3912.05000 | 3912.05000 | 3910.00000 | 3910.41000 | 52.7589 | 206311.2000 | 3910.44999 2014-07-07 06:27:00 | 3910.60000 | 3911.70000 | 3910.11000 | 3911.54000 | 39.8680 | 155918.8700 | 3910.87998 2014-07-07 06:28:00 | 3911.55000 | 3916.18000 | 3911.55000 | 3914.87000 | 37.6310 | 147235.4200 | 3912.61001 2014-07-07 06:29:00 | 3914.32000 | 3916.08000 | 3913.47000 | 3913.47000 | 29.3740 | 114992.4200 | 3914.77003 2014-07-07 06:30:00 | 3913.51000 | 3915.85000 | 3913.02000 | 3913.36000 | 18.9700 | 74255.2100 | 3914.35000 2014-07-07 06:31:00 | 3913.40000 | 3914.87000 | 3909.00000 | 3909.00000 | 101.6051 | 397422.0800 | 3911.43987 2014-07-07 06:32:00 | 3910.08000 | 3910.12000 | 3908.00000 | 3909.00000 | 53.2790 | 208256.4600 | 3908.78999 2014-07-07 06:33:00 | 3908.99000 | 3909.95000 | 3904.50000 | 3908.98000 | 176.2079 | 688516.5500 | 3907.40991 2014-07-07 06:34:00 | 3908.75000 | 3909.00000 | 3905.83000 | 3907.85000 | 28.8210 | 112635.9100 | 3908.12001 2014-07-07 06:35:00 | 3907.77000 | 3908.53000 | 3907.12000 | 3908.00000 | 34.5530 | 135028.1600 | 3907.86003 2014-07-07 06:36:00 | 3908.02000 | 3909.00000 | 3905.00000 | 3906.55000 | 70.7411 | 276407.2500 | 3907.31002 2014-07-07 06:37:00 | 3905.11000 | 3907.98000 | 3905.09000 | 3906.90000 | 16.5190 | 64534.9800 | 3906.71000 2014-07-07 06:38:00 | 3907.02000 | 3908.00000 | 3905.50000 | 3906.10000 | 61.4430 | 240037.0900 | 3906.66005 2014-07-07 06:39:00 | 3905.72000 | 3907.00000 | 3905.72000 | 3906.05000 | 32.8610 | 128356.1200 | 3906.03001 2014-07-07 06:40:00 | 3906.06000 | 3909.84000 | 3906.01000 | 3907.59000 | 44.8490 | 175211.2700 | 3906.68999 2014-07-07 06:41:00 | 3907.59000 | 3908.97000 | 3906.10000 | 3908.65000 | 49.6139 | 193849.6000 | 3907.16005 2014-07-07 06:42:00 | 3908.95000 | 3910.01000 | 3908.68000 | 3910.00000 | 31.9560 | 124925.4100 | 3909.28997 2014-07-07 06:43:00 | 3909.99000 | 3913.00000 | 3907.74000 | 3911.02000 | 81.7510 | 319605.7200 | 3909.50002 2014-07-07 06:44:00 | 3911.03000 | 3912.00000 | 3910.03000 | 3911.16000 | 35.1850 | 137611.1200 | 3911.06996 2014-07-07 06:45:00 | 3911.16000 | 3912.00000 | 3910.21000 | 3910.21000 | 24.2490 | 94832.9300 | 3910.79999 2014-07-07 06:46:00 | 3910.21000 | 3910.21000 | 3907.95000 | 3908.11000 | 30.3940 | 118815.5800 | 3909.18003 2014-07-07 06:47:00 | 3908.23000 | 3909.47000 | 3906.67000 | 3909.47000 | 20.5030 | 80118.9900 | 3907.67002 2014-07-07 06:48:00 | 3908.99000 | 3909.99000 | 3908.69000 | 3909.53000 | 21.2930 | 83240.2200 | 3909.28002 2014-07-07 06:49:00 | 3909.52000 | 3910.04000 | 3909.49000 | 3909.81000 | 4.8550 | 18982.4900 | 3909.87999 2014-07-07 06:50:00 | 3909.79000 | 3909.80000 | 3909.00000 | 3909.80000 | 19.1420 | 74827.8200 | 3909.09001 2014-07-07 06:51:00 | 3909.83000 | 3909.83000 | 3908.03000 | 3908.17000 | 17.3270 | 67731.5700 | 3909.01999 2014-07-07 06:52:00 | 3908.83000 | 3909.00000 | 3908.19000 | 3909.00000 | 13.9710 | 54612.1500 | 3908.96000 2014-07-07 06:53:00 | 3908.99000 | 3910.00000 | 3908.98000 | 3910.00000 | 8.1540 | 31879.3600 | 3909.66001 2014-07-07 06:54:00 | 3910.00000 | 3912.11000 | 3909.04000 | 3911.94000 | 21.1270 | 82615.2200 | 3910.40998 2014-07-07 06:55:00 | 3911.94000 | 3911.94000 | 3909.47000 | 3910.02000 | 30.8210 | 120545.7600 | 3911.16001 2014-07-07 06:56:00 | 3910.02000 | 3911.94000 | 3910.00000 | 3911.94000 | 37.6910 | 147412.7400 | 3911.09001 2014-07-07 06:57:00 | 3911.90000 | 3911.94000 | 3910.40000 | 3911.76000 | 10.1500 | 39701.7900 | 3911.51000 2014-07-07 06:58:00 | 3911.13000 | 3912.04000 | 3910.94000 | 3912.04000 | 20.4640 | 80039.1000 | 3911.22002 2014-07-07 06:59:00 | 3912.04000 | 3912.04000 | 3910.40000 | 3910.42000 | 31.1150 | 121701.6900 | 3911.34996 2014-07-07 07:00:00 | 3910.40000 | 3910.40000 | 3908.21000 | 3908.42000 | 34.4660 | 134753.4400 | 3909.74996 2014-07-07 07:01:00 | 3909.21000 | 3909.41000 | 3908.43000 | 3909.41000 | 9.9860 | 39034.7600 | 3908.94999 2014-07-07 07:02:00 | 3909.43000 | 3910.00000 | 3909.00000 | 3909.02000 | 11.9550 | 46737.3400 | 3909.43998 2014-07-07 07:03:00 | 3909.03000 | 3910.00000 | 3909.00000 | 3909.05000 | 20.3060 | 79384.6400 | 3909.41998 2014-07-07 07:04:00 | 3909.76000 | 3909.76000 | 3908.53000 | 3908.96000 | 19.2540 | 75264.5700 | 3909.04002 2014-07-07 07:05:00 | 3908.96000 | 3908.98000 | 3907.15000 | 3908.80000 | 25.0910 | 98068.6200 | 3908.52001 2014-07-07 07:06:00 | 3908.82000 | 3909.49000 | 3908.80000 | 3909.47000 | 16.3170 | 63785.1600 | 3909.11999 2014-07-07 07:07:00 | 3909.47000 | 3910.00000 | 3909.02000 | 3910.00000 | 39.7580 | 155451.0500 | 3909.92998 2014-07-07 07:08:00 | 3909.98000 | 3910.00000 | 3909.98000 | 3909.98000 | 30.2940 | 118449.3100 | 3909.99003 2014-07-07 07:09:00 | 3909.08000 | 3909.94000 | 3909.01000 | 3909.76000 | 10.7090 | 41867.9900 | 3909.61000 2014-07-07 07:10:00 | 3909.76000 | 3909.76000 | 3909.02000 | 3909.66000 | 9.2240 | 36062.6400 | 3909.65001 2014-07-07 07:11:00 | 3909.04000 | 3909.66000 | 3909.02000 | 3909.59000 | 3.5100 | 13722.6500 | 3909.59000 2014-07-07 07:12:00 | 3909.59000 | 3910.00000 | 3909.14000 | 3910.00000 | 20.6700 | 80815.6100 | 3909.80000 2014-07-07 07:13:00 | 3910.00000 | 3910.00000 | 3909.23000 | 3909.88000 | 15.6450 | 61169.4900 | 3909.83998 2014-07-07 07:14:00 | 3910.00000 | 3910.00000 | 3909.10000 | 3909.32000 | 18.5710 | 72602.9800 | 3909.48000 2014-07-07 07:15:00 | 3909.96000 | 3911.72000 | 3909.31000 | 3910.67000 | 25.3690 | 99198.9100 | 3910.23999 2014-07-07 07:16:00 | 3910.73000 | 3911.22000 | 3909.10000 | 3909.21000 | 22.6680 | 88633.9300 | 3910.08999 2014-07-07 07:17:00 | 3909.21000 | 3910.71000 | 3909.10000 | 3909.14000 | 15.7930 | 61746.0100 | 3909.71001 2014-07-07 07:18:00 | 3909.14000 | 3909.71000 | 3909.00000 | 3909.03000 | 23.9420 | 93594.9900 | 3909.24001 2014-07-07 07:19:00 | 3910.07000 | 3910.07000 | 3909.10000 | 3909.22000 | 2.6430 | 10332.7400 | 3909.47000 2014-07-07 07:20:00 | 3909.48000 | 3909.50000 | 3909.22000 | 3909.24000 | 10.2810 | 40193.3600 | 3909.48000 2014-07-07 07:21:00 | 3909.48000 | 3910.07000 | 3909.28000 | 3910.04000 | 5.0950 | 19919.5500 | 3909.62999 2014-07-07 07:22:00 | 3910.02000 | 3910.88000 | 3909.22000 | 3910.88000 | 4.7700 | 18648.7000 | 3909.58000 2014-07-07 07:23:00 | 3910.03000 | 3910.03000 | 3909.40000 | 3910.00000 | 14.2480 | 55709.6200 | 3909.99999 2014-07-07 07:24:00 | 3909.42000 | 3910.00000 | 3909.05000 | 3910.00000 | 14.3860 | 56244.8800 | 3909.69999 2014-07-07 07:25:00 | 3910.00000 | 3910.00000 | 3909.01000 | 3909.52000 | 14.4360 | 56437.7100 | 3909.50999 2014-07-07 07:26:00 | 3909.94000 | 3912.00000 | 3909.04000 | 3911.18000 | 33.1520 | 129660.8800 | 3911.10002 2014-07-07 07:27:00 | 3911.82000 | 3911.84000 | 3910.01000 | 3910.02000 | 17.8370 | 69753.0000 | 3910.57999 2014-07-07 07:28:00 | 3910.12000 | 3911.03000 | 3909.26000 | 3909.94000 | 14.8770 | 58170.2000 | 3910.07999 2014-07-07 07:29:00 | 3909.94000 | 3910.00000 | 3908.00000 | 3909.00000 | 35.9160 | 140383.8000 | 3908.66996 2014-07-07 07:30:00 | 3908.52000 | 3909.08000 | 3908.00000 | 3908.00000 | 108.5119 | 424074.3000 | 3908.09005 2014-07-07 07:31:00 | 3908.64000 | 3909.40000 | 3908.63000 | 3909.40000 | 17.1310 | 66964.1200 | 3908.94000 2014-07-07 07:32:00 | 3909.40000 | 3910.00000 | 3908.77000 | 3910.00000 | 29.8390 | 116658.9100 | 3909.60999 2014-07-07 07:33:00 | 3910.02000 | 3912.00000 | 3909.99000 | 3911.02000 | 37.2970 | 145860.1700 | 3910.76997 2014-07-07 07:34:00 | 3911.02000 | 3915.00000 | 3910.50000 | 3914.82000 | 55.9020 | 218726.5600 | 3912.68003 2014-07-07 07:35:00 | 3912.19000 | 3917.00000 | 3912.17000 | 3915.03000 | 59.7869 | 234049.1400 | 3914.71995 2014-07-07 07:36:00 | 3915.03000 | 3918.00000 | 3914.99000 | 3916.37000 | 41.3290 | 161860.7000 | 3916.39999 2014-07-07 07:37:00 | 3916.37000 | 3917.96000 | 3916.37000 | 3916.87000 | 9.2090 | 36069.6800 | 3916.79000 2014-07-07 07:38:00 | 3916.78000 | 3917.82000 | 3913.80000 | 3915.89000 | 26.6460 | 104358.6900 | 3916.48997 2014-07-07 07:39:00 | 3915.88000 | 3915.88000 | 3911.18000 | 3911.33000 | 28.3160 | 110821.4300 | 3913.73997 2014-07-07 07:40:00 | 3912.11000 | 3912.63000 | 3911.39000 | 3911.40000 | 10.1900 | 39859.8800 | 3911.67000 2014-07-07 07:41:00 | 3911.40000 | 3911.41000 | 3910.12000 | 3911.41000 | 13.8030 | 53988.0800 | 3911.33001 2014-07-07 07:42:00 | 3911.02000 | 3911.41000 | 3910.01000 | 3910.35000 | 15.4190 | 60307.6200 | 3911.25000 2014-07-07 07:43:00 | 3910.37000 | 3911.41000 | 3910.32000 | 3911.37000 | 12.5360 | 49028.8000 | 3911.03999 2014-07-07 07:44:00 | 3910.56000 | 3912.63000 | 3910.56000 | 3912.63000 | 32.0610 | 125416.1400 | 3911.80001 2014-07-07 07:45:00 | 3912.49000 | 3913.55000 | 3911.39000 | 3912.76000 | 63.3241 | 247750.3400 | 3912.42007 2014-07-07 07:46:00 | 3913.08000 | 3913.62000 | 3912.10000 | 3912.12000 | 10.4750 | 40985.5100 | 3912.69999 2014-07-07 07:47:00 | 3911.54000 | 3912.82000 | 3910.50000 | 3911.49000 | 36.7020 | 143563.5500 | 3911.60002 2014-07-07 07:48:00 | 3911.48000 | 3911.87000 | 3910.20000 | 3911.25000 | 15.2230 | 59540.5300 | 3911.22001 2014-07-07 07:49:00 | 3911.52000 | 3912.12000 | 3910.17000 | 3910.66000 | 29.8920 | 116913.9000 | 3911.21002 2014-07-07 07:50:00 | 3911.69000 | 3913.35000 | 3910.43000 | 3912.39000 | 56.4920 | 220970.7000 | 3911.54003 2014-07-07 07:51:00 | 3911.55000 | 3913.33000 | 3908.75000 | 3910.65000 | 51.6560 | 201997.5100 | 3910.43995 2014-07-07 07:52:00 | 3909.56000 | 3912.00000 | 3909.00000 | 3910.00000 | 46.6930 | 182577.4300 | 3910.17004 2014-07-07 07:53:00 | 3910.00000 | 3910.00000 | 3908.75000 | 3908.77000 | 31.7440 | 124099.1500 | 3909.37003 2014-07-07 07:54:00 | 3909.79000 | 3910.97000 | 3907.98000 | 3907.98000 | 121.5561 | 475144.5800 | 3908.84988 2014-07-07 07:55:00 | 3907.98000 | 3911.85000 | 3907.22000 | 3910.77000 | 108.3649 | 423572.3500 | 3908.75986 2014-07-07 07:56:00 | 3911.72000 | 3911.93000 | 3910.69000 | 3911.55000 | 10.7670 | 42112.4400 | 3911.24999 2014-07-07 07:57:00 | 3911.00000 | 3911.57000 | 3909.52000 | 3910.58000 | 9.1640 | 35835.0100 | 3910.41001 2014-07-07 07:58:00 | 3910.02000 | 3910.58000 | 3909.99000 | 3910.48000 | 6.6100 | 25846.5300 | 3910.22000 2014-07-07 07:59:00 | 3910.00000 | 3910.98000 | 3908.98000 | 3910.50000 | 34.5040 | 134893.6300 | 3909.51004 2014-07-07 08:00:00 | 3910.51000 | 3911.00000 | 3909.00000 | 3910.68000 | 48.7790 | 190719.5700 | 3909.86999 2014-07-07 08:01:00 | 3910.70000 | 3911.00000 | 3909.62000 | 3909.79000 | 29.8060 | 116553.3200 | 3910.39997 2014-07-07 08:02:00 | 3909.79000 | 3910.05000 | 3908.00000 | 3908.59000 | 34.9680 | 136691.2200 | 3909.03998 2014-07-07 08:03:00 | 3908.59000 | 3908.74000 | 3908.00000 | 3908.03000 | 45.9770 | 179683.4700 | 3908.11996 2014-07-07 08:04:00 | 3908.70000 | 3908.99000 | 3908.00000 | 3908.00000 | 36.9620 | 144448.9400 | 3908.04002 2014-07-07 08:05:00 | 3908.07000 | 3908.07000 | 3907.10000 | 3907.11000 | 25.2180 | 98537.7900 | 3907.43999 2014-07-07 08:06:00 | 3907.14000 | 3908.00000 | 3906.00000 | 3907.69000 | 40.8560 | 159612.6900 | 3906.70996 2014-07-07 08:07:00 | 3907.63000 | 3907.64000 | 3906.00000 | 3906.39000 | 61.1751 | 238992.6700 | 3906.69992 2014-07-07 08:08:00 | 3906.69000 | 3907.24000 | 3905.93000 | 3907.00000 | 28.9290 | 113002.3800 | 3906.19999 2014-07-07 08:09:00 | 3907.10000 | 3907.38000 | 3906.01000 | 3906.01000 | 22.1270 | 86441.6600 | 3906.60998 2014-07-07 08:10:00 | 3906.01000 | 3907.67000 | 3906.00000 | 3907.67000 | 45.7320 | 178655.5400 | 3906.58002 2014-07-07 08:11:00 | 3907.69000 | 3909.09000 | 3907.52000 | 3909.07000 | 8.5540 | 33433.1900 | 3908.49001 2014-07-07 08:12:00 | 3909.07000 | 3909.53000 | 3907.00000 | 3907.87000 | 23.0720 | 90171.8000 | 3908.28001 2014-07-07 08:13:00 | 3907.39000 | 3908.70000 | 3906.62000 | 3907.00000 | 70.2380 | 274448.6500 | 3907.40996 2014-07-07 08:14:00 | 3907.07000 | 3907.69000 | 3906.62000 | 3906.72000 | 11.0110 | 43023.9500 | 3907.36000 2014-07-07 08:15:00 | 3906.69000 | 3907.75000 | 3906.00000 | 3907.61000 | 11.5270 | 45034.6300 | 3906.87999 2014-07-07 08:16:00 | 3907.23000 | 3908.97000 | 3907.12000 | 3908.69000 | 22.5000 | 87935.2300 | 3908.23000 2014-07-07 08:17:00 | 3908.69000 | 3908.69000 | 3907.10000 | 3908.56000 | 33.5600 | 131139.1100 | 3907.60000 2014-07-07 08:18:00 | 3908.02000 | 3908.58000 | 3908.02000 | 3908.55000 | 7.7420 | 30259.6500 | 3908.51000 2014-07-07 08:19:00 | 3908.55000 | 3917.00000 | 3908.54000 | 3912.75000 | 66.6150 | 260550.5100 | 3911.29008 2014-07-07 08:20:00 | 3913.24000 | 3916.45000 | 3913.24000 | 3915.43000 | 40.3150 | 157806.6400 | 3914.33995 2014-07-07 08:21:00 | 3915.81000 | 3917.00000 | 3915.00000 | 3915.80000 | 58.3050 | 228313.4900 | 3915.84993 2014-07-07 08:22:00 | 3915.82000 | 3916.54000 | 3913.86000 | 3915.82000 | 52.6761 | 206263.6600 | 3915.69995 2014-07-07 08:23:00 | 3915.03000 | 3916.76000 | 3914.86000 | 3915.12000 | 117.1241 | 458615.7000 | 3915.64012 2014-07-07 08:24:00 | 3915.17000 | 3917.02000 | 3915.17000 | 3917.00000 | 20.8780 | 81766.3400 | 3916.38999 2014-07-07 08:25:00 | 3917.12000 | 3918.00000 | 3914.18000 | 3914.18000 | 70.2420 | 275116.2900 | 3916.69004 2014-07-07 08:26:00 | 3914.23000 | 3914.48000 | 3910.00000 | 3911.69000 | 76.1251 | 297776.9900 | 3911.67990 2014-07-07 08:27:00 | 3911.81000 | 3914.19000 | 3911.81000 | 3913.48000 | 7.4490 | 29143.8700 | 3912.45000 2014-07-07 08:28:00 | 3914.19000 | 3915.42000 | 3914.19000 | 3914.83000 | 19.9870 | 78247.6400 | 3914.92998 2014-07-07 08:29:00 | 3914.32000 | 3914.89000 | 3912.48000 | 3912.49000 | 16.7580 | 65581.7000 | 3913.45999 2014-07-07 08:30:00 | 3912.49000 | 3913.80000 | 3911.50000 | 3912.91000 | 69.9699 | 273772.0900 | 3912.71000 2014-07-07 08:31:00 | 3912.36000 | 3913.09000 | 3910.01000 | 3910.31000 | 91.8879 | 359364.4400 | 3910.89995 2014-07-07 08:32:00 | 3911.00000 | 3911.00000 | 3910.01000 | 3910.95000 | 11.8320 | 46272.5500 | 3910.80001 2014-07-07 08:33:00 | 3910.99000 | 3911.95000 | 3910.95000 | 3911.37000 | 1.9980 | 7814.5200 | 3911.17000 2014-07-07 08:34:00 | 3911.02000 | 3911.76000 | 3910.03000 | 3911.57000 | 6.3910 | 24994.0100 | 3910.81000 2014-07-07 08:35:00 | 3911.42000 | 3911.42000 | 3909.18000 | 3909.46000 | 23.8680 | 93333.9900 | 3910.41999 2014-07-07 08:36:00 | 3909.48000 | 3910.07000 | 3908.17000 | 3910.02000 | 8.6620 | 33866.8700 | 3909.82000 2014-07-07 08:37:00 | 3909.19000 | 3910.39000 | 3909.00000 | 3909.87000 | 22.4870 | 87917.8900 | 3909.71998 2014-07-07 08:38:00 | 3909.87000 | 3909.87000 | 3908.41000 | 3909.02000 | 2.4920 | 9741.3900 | 3909.06000 2014-07-07 08:39:00 | 3909.02000 | 3909.70000 | 3908.05000 | 3908.05000 | 18.0070 | 70389.6400 | 3909.01999 2014-07-07 08:40:00 | 3908.05000 | 3908.51000 | 3906.91000 | 3907.77000 | 85.0111 | 332180.6900 | 3907.50002 2014-07-07 08:41:00 | 3907.77000 | 3912.54000 | 3907.77000 | 3912.23000 | 65.8650 | 257587.4300 | 3910.84008 2014-07-07 08:42:00 | 3911.56000 | 3912.45000 | 3910.10000 | 3910.10000 | 39.1930 | 153309.4400 | 3911.65003 2014-07-07 08:43:00 | 3910.00000 | 3911.61000 | 3910.00000 | 3910.67000 | 69.9230 | 273445.1700 | 3910.66005 2014-07-07 08:44:00 | 3911.00000 | 3911.42000 | 3909.03000 | 3909.03000 | 19.3490 | 75654.9700 | 3910.02000 2014-07-07 08:45:00 | 3909.03000 | 3910.02000 | 3907.71000 | 3908.96000 | 13.6260 | 53264.3800 | 3909.02999 2014-07-07 08:46:00 | 3908.03000 | 3908.87000 | 3906.96000 | 3907.10000 | 11.6070 | 45361.8800 | 3908.14999 2014-07-07 08:47:00 | 3908.00000 | 3908.51000 | 3907.14000 | 3908.36000 | 52.8420 | 206489.6800 | 3907.68003 2014-07-07 08:48:00 | 3908.36000 | 3909.00000 | 3907.76000 | 3908.05000 | 14.8680 | 58117.1100 | 3908.86999 2014-07-07 08:49:00 | 3908.98000 | 3909.00000 | 3908.05000 | 3908.98000 | 3.3100 | 12938.0100 | 3908.76000 2014-07-07 08:50:00 | 3908.98000 | 3909.00000 | 3908.19000 | 3908.65000 | 11.6190 | 45415.1900 | 3908.70000 2014-07-07 08:51:00 | 3908.65000 | 3909.00000 | 3907.43000 | 3908.03000 | 5.5480 | 21683.6800 | 3908.38000 2014-07-07 08:52:00 | 3908.50000 | 3909.86000 | 3908.03000 | 3909.86000 | 17.8220 | 69669.8500 | 3909.20001 2014-07-07 08:53:00 | 3909.86000 | 3910.00000 | 3909.00000 | 3909.00000 | 7.0590 | 27595.9700 | 3909.33000 2014-07-07 08:54:00 | 3908.57000 | 3908.57000 | 3907.15000 | 3907.84000 | 3.7580 | 14685.2400 | 3907.73000 2014-07-07 08:55:00 | 3907.30000 | 3908.84000 | 3907.30000 | 3908.84000 | 9.2660 | 36214.5900 | 3908.32999 2014-07-07 08:56:00 | 3909.07000 | 3910.00000 | 3908.00000 | 3909.21000 | 40.5300 | 158428.3700 | 3908.92000 2014-07-07 08:57:00 | 3909.21000 | 3910.00000 | 3908.43000 | 3909.22000 | 15.0430 | 58809.2600 | 3909.41001 2014-07-07 08:58:00 | 3909.22000 | 3909.43000 | 3908.43000 | 3908.43000 | 13.9410 | 54491.3600 | 3908.71000 2014-07-07 08:59:00 | 3908.43000 | 3908.43000 | 3903.50000 | 3903.52000 | 58.1761 | 227252.5200 | 3906.28994 2014-07-07 09:00:00 | 3904.07000 | 3905.83000 | 3903.12000 | 3904.89000 | 79.7409 | 311334.9100 | 3904.33002 2014-07-07 09:01:00 | 3905.78000 | 3905.98000 | 3903.20000 | 3903.25000 | 33.6090 | 131235.5400 | 3904.76999 2014-07-07 09:02:00 | 3903.14000 | 3905.00000 | 3903.00000 | 3904.00000 | 48.7830 | 190422.6000 | 3903.46004 2014-07-07 09:03:00 | 3904.00000 | 3905.00000 | 3903.03000 | 3904.04000 | 22.2180 | 86750.2600 | 3904.49999 2014-07-07 09:04:00 | 3904.04000 | 3905.00000 | 3904.00000 | 3904.33000 | 24.0160 | 93771.4300 | 3904.53998 2014-07-07 09:05:00 | 3904.52000 | 3904.53000 | 3903.00000 | 3903.02000 | 18.4220 | 71921.2100 | 3904.09001 2014-07-07 09:06:00 | 3903.04000 | 3903.94000 | 3902.00000 | 3902.68000 | 35.2220 | 137443.8600 | 3902.22002 2014-07-07 09:07:00 | 3902.70000 | 3902.99000 | 3900.10000 | 3900.79000 | 111.3590 | 434444.7700 | 3901.29997 2014-07-07 09:08:00 | 3900.10000 | 3903.88000 | 3900.10000 | 3901.45000 | 48.9980 | 191142.2600 | 3901.01998 2014-07-07 09:09:00 | 3901.45000 | 3903.68000 | 3901.02000 | 3903.13000 | 36.8110 | 143630.5600 | 3901.84001 2014-07-07 09:10:00 | 3903.13000 | 3913.21000 | 3903.10000 | 3906.00000 | 75.4550 | 294881.8600 | 3908.04990 2014-07-07 09:11:00 | 3906.00000 | 3907.06000 | 3905.73000 | 3906.32000 | 17.5560 | 68579.9500 | 3906.34998 2014-07-07 09:12:00 | 3906.32000 | 3907.72000 | 3899.47000 | 3899.47000 | 165.6378 | 646161.3700 | 3901.04991 2014-07-07 09:13:00 | 3898.85000 | 3904.99000 | 3898.00000 | 3904.99000 | 57.6891 | 224959.6700 | 3899.51999 2014-07-07 09:14:00 | 3904.99000 | 3906.00000 | 3900.97000 | 3904.05000 | 35.7100 | 139405.5800 | 3903.82000 2014-07-07 09:15:00 | 3904.46000 | 3905.19000 | 3901.27000 | 3901.27000 | 67.8869 | 264989.1300 | 3903.38995 2014-07-07 09:16:00 | 3901.27000 | 3901.95000 | 3900.13000 | 3900.51000 | 11.8180 | 46107.2800 | 3901.44999 2014-07-07 09:17:00 | 3901.30000 | 3901.40000 | 3899.88000 | 3900.63000 | 20.1980 | 78789.9200 | 3900.87999 2014-07-07 09:18:00 | 3900.00000 | 3900.98000 | 3898.00000 | 3900.49000 | 68.3429 | 266509.3800 | 3899.59005 2014-07-07 09:19:00 | 3900.98000 | 3901.00000 | 3897.50000 | 3898.99000 | 40.3610 | 157405.4400 | 3899.94001 2014-07-07 09:20:00 | 3898.03000 | 3899.92000 | 3895.00000 | 3895.21000 | 116.5750 | 454185.3900 | 3896.07985 2014-07-07 09:21:00 | 3895.02000 | 3895.84000 | 3891.00000 | 3894.63000 | 93.5390 | 364253.7800 | 3894.13997 2014-07-07 09:22:00 | 3894.58000 | 3894.66000 | 3892.10000 | 3892.12000 | 82.2369 | 320165.6800 | 3893.20994 2014-07-07 09:23:00 | 3892.10000 | 3897.77000 | 3892.00000 | 3896.94000 | 59.7159 | 232574.5100 | 3894.67994 2014-07-07 09:24:00 | 3896.94000 | 3897.81000 | 3894.31000 | 3897.49000 | 66.9741 | 260928.2700 | 3895.96007 2014-07-07 09:25:00 | 3897.50000 | 3900.00000 | 3895.01000 | 3899.51000 | 36.4920 | 142261.5500 | 3898.43002 2014-07-07 09:26:00 | 3899.05000 | 3899.54000 | 3898.03000 | 3899.18000 | 23.5760 | 91923.4100 | 3899.01998 2014-07-07 09:27:00 | 3898.20000 | 3899.14000 | 3896.35000 | 3898.09000 | 50.5740 | 197143.1400 | 3898.11005 2014-07-07 09:28:00 | 3898.09000 | 3901.97000 | 3897.79000 | 3901.65000 | 71.0620 | 277161.7800 | 3900.28004 2014-07-07 09:29:00 | 3900.64000 | 3904.30000 | 3900.16000 | 3903.88000 | 43.1180 | 168272.3900 | 3902.59998 2014-07-07 09:30:00 | 3903.50000 | 3904.40000 | 3901.16000 | 3901.97000 | 36.9680 | 144299.9400 | 3903.36998 2014-07-07 09:31:00 | 3901.97000 | 3902.80000 | 3901.53000 | 3901.98000 | 20.0090 | 78075.8400 | 3902.03999 2014-07-07 09:32:00 | 3901.53000 | 3904.46000 | 3901.51000 | 3903.37000 | 34.1050 | 133086.3900 | 3902.25004 2014-07-07 09:33:00 | 3903.37000 | 3904.96000 | 3902.69000 | 3904.77000 | 27.0560 | 105635.5000 | 3904.32997 2014-07-07 09:34:00 | 3903.97000 | 3904.25000 | 3902.69000 | 3902.92000 | 27.3770 | 106855.3300 | 3903.10998 2014-07-07 09:35:00 | 3902.96000 | 3903.53000 | 3901.98000 | 3902.90000 | 30.2600 | 118089.4100 | 3902.49000 2014-07-07 09:36:00 | 3903.01000 | 3903.63000 | 3902.23000 | 3903.06000 | 13.5790 | 52997.9200 | 3902.93000 2014-07-07 09:37:00 | 3902.52000 | 3905.00000 | 3902.22000 | 3902.22000 | 46.0260 | 179653.5600 | 3903.30995 2014-07-07 09:38:00 | 3902.87000 | 3904.22000 | 3902.24000 | 3903.49000 | 12.9710 | 50628.7200 | 3903.22000 2014-07-07 09:39:00 | 3903.00000 | 3903.23000 | 3902.21000 | 3902.23000 | 9.7380 | 38002.5600 | 3902.50000 2014-07-07 09:40:00 | 3902.23000 | 3904.16000 | 3902.21000 | 3903.62000 | 13.8750 | 54148.4200 | 3902.58998 2014-07-07 09:41:00 | 3903.62000 | 3905.00000 | 3901.41000 | 3901.41000 | 61.9780 | 241893.2000 | 3902.88997 2014-07-07 09:42:00 | 3901.41000 | 3901.94000 | 3897.31000 | 3899.63000 | 118.6259 | 462665.7700 | 3900.20987 2014-07-07 09:43:00 | 3900.98000 | 3903.19000 | 3897.00000 | 3897.03000 | 52.4310 | 204392.1000 | 3898.31001 2014-07-07 09:44:00 | 3897.05000 | 3897.95000 | 3893.11000 | 3893.13000 | 69.6901 | 271493.0300 | 3895.72000 2014-07-07 09:45:00 | 3893.11000 | 3893.77000 | 3886.00000 | 3886.00000 | 232.9379 | 906165.5200 | 3890.15987 2014-07-07 09:46:00 | 3886.00000 | 3886.00000 | 3878.00000 | 3878.56000 | 212.2232 | 823848.5500 | 3881.99018 2014-07-07 09:47:00 | 3878.49000 | 3880.00000 | 3870.00000 | 3876.41000 | 421.5724 | 1633015.7200 | 3873.63026 2014-07-07 09:48:00 | 3876.38000 | 3882.42000 | 3871.00000 | 3874.00000 | 147.7691 | 572957.0000 | 3877.37997 2014-07-07 09:49:00 | 3874.09000 | 3878.00000 | 3872.30000 | 3877.02000 | 107.6701 | 417277.6800 | 3875.52000 2014-07-07 09:50:00 | 3877.04000 | 3879.98000 | 3876.29000 | 3876.29000 | 99.3500 | 385198.6800 | 3877.19000 2014-07-07 09:51:00 | 3876.25000 | 3876.88000 | 3873.00000 | 3874.86000 | 101.2900 | 392446.2700 | 3874.48000 2014-07-07 09:52:00 | 3874.86000 | 3877.00000 | 3874.86000 | 3876.40000 | 48.4980 | 187976.9100 | 3875.96998 2014-07-07 09:53:00 | 3876.40000 | 3881.00000 | 3876.40000 | 3880.77000 | 48.6819 | 188837.2600 | 3879.00002 2014-07-07 09:54:00 | 3880.02000 | 3882.42000 | 3878.22000 | 3879.59000 | 60.8581 | 236116.4700 | 3879.78997 2014-07-07 09:55:00 | 3878.60000 | 3880.04000 | 3874.00000 | 3874.95000 | 107.9571 | 418661.7600 | 3878.03992 2014-07-07 09:56:00 | 3874.95000 | 3875.09000 | 3872.15000 | 3874.42000 | 184.3572 | 714100.2800 | 3873.45987 2014-07-07 09:57:00 | 3874.42000 | 3875.85000 | 3859.95000 | 3860.00000 | 379.8730 | 1469284.2800 | 3867.83029 2014-07-07 09:58:00 | 3859.97000 | 3869.95000 | 3858.01000 | 3865.00000 | 293.0179 | 1131822.7400 | 3862.63984 2014-07-07 09:59:00 | 3864.92000 | 3867.93000 | 3858.01000 | 3858.01000 | 169.5471 | 654852.0100 | 3862.35987 2014-07-07 10:00:00 | 3858.01000 | 3865.02000 | 3856.63000 | 3865.02000 | 118.9820 | 459197.9800 | 3859.39006 2014-07-07 10:01:00 | 3865.93000 | 3865.93000 | 3857.08000 | 3862.92000 | 140.6158 | 543069.5700 | 3862.07985 2014-07-07 10:02:00 | 3863.80000 | 3865.00000 | 3859.36000 | 3862.40000 | 118.3120 | 456944.7100 | 3862.20006 2014-07-07 10:03:00 | 3862.40000 | 3868.00000 | 3861.37000 | 3867.87000 | 39.7020 | 153420.7500 | 3864.31002 2014-07-07 10:04:00 | 3868.00000 | 3872.00000 | 3867.53000 | 3869.99000 | 119.9641 | 464247.7700 | 3869.89013 2014-07-07 10:05:00 | 3869.99000 | 3872.00000 | 3865.00000 | 3865.00000 | 150.8749 | 583507.2900 | 3867.48980 2014-07-07 10:06:00 | 3865.07000 | 3865.65000 | 3860.00000 | 3860.89000 | 134.9800 | 521284.6100 | 3861.94000 2014-07-07 10:07:00 | 3860.22000 | 3868.00000 | 3860.05000 | 3867.09000 | 158.8290 | 613796.1000 | 3864.50996 2014-07-07 10:08:00 | 3867.11000 | 3868.26000 | 3864.00000 | 3866.05000 | 81.4739 | 315024.6900 | 3866.57008 2014-07-07 10:09:00 | 3866.14000 | 3867.00000 | 3863.10000 | 3865.82000 | 117.7970 | 455391.2900 | 3865.89991 2014-07-07 10:10:00 | 3865.86000 | 3867.60000 | 3860.00000 | 3865.50000 | 147.7688 | 570829.4800 | 3862.98995 2014-07-07 10:11:00 | 3866.68000 | 3867.00000 | 3864.16000 | 3865.74000 | 38.3230 | 148147.4300 | 3865.76003 2014-07-07 10:12:00 | 3866.00000 | 3871.00000 | 3865.79000 | 3869.89000 | 80.4209 | 311070.6400 | 3868.03002 2014-07-07 10:13:00 | 3870.92000 | 3872.98000 | 3868.00000 | 3868.06000 | 128.8140 | 498609.4800 | 3870.77013 2014-07-07 10:14:00 | 3868.69000 | 3869.60000 | 3866.00000 | 3868.00000 | 51.6661 | 199846.3700 | 3868.03995 2014-07-07 10:15:00 | 3868.12000 | 3870.31000 | 3867.02000 | 3867.02000 | 61.7260 | 238772.3800 | 3868.25994 2014-07-07 10:16:00 | 3867.02000 | 3870.47000 | 3866.87000 | 3870.14000 | 34.8460 | 134789.7400 | 3868.15996 2014-07-07 10:17:00 | 3870.47000 | 3872.00000 | 3867.62000 | 3870.41000 | 74.6959 | 289135.9400 | 3870.83992 2014-07-07 10:18:00 | 3870.00000 | 3871.76000 | 3866.85000 | 3866.85000 | 48.5569 | 187861.9500 | 3868.89996 2014-07-07 10:19:00 | 3867.00000 | 3869.00000 | 3866.85000 | 3869.00000 | 48.9251 | 189231.8300 | 3867.78994 2014-07-07 10:20:00 | 3868.99000 | 3868.99000 | 3866.00000 | 3867.56000 | 53.3120 | 206195.3400 | 3867.71003 2014-07-07 10:21:00 | 3867.99000 | 3867.99000 | 3865.20000 | 3866.00000 | 33.6210 | 129995.1400 | 3866.49001 2014-07-07 10:22:00 | 3866.49000 | 3870.03000 | 3866.00000 | 3869.72000 | 45.3220 | 175313.0200 | 3868.17002 2014-07-07 10:23:00 | 3869.11000 | 3869.11000 | 3866.01000 | 3866.17000 | 33.9650 | 131367.0200 | 3867.71996 2014-07-07 10:24:00 | 3866.17000 | 3869.00000 | 3866.00000 | 3866.66000 | 138.5242 | 535667.4200 | 3866.96015 2014-07-07 10:25:00 | 3866.67000 | 3867.97000 | 3866.66000 | 3867.50000 | 7.8960 | 30532.7700 | 3866.86999 2014-07-07 10:26:00 | 3867.50000 | 3868.07000 | 3866.00000 | 3866.90000 | 32.9140 | 127267.3500 | 3866.66003 2014-07-07 10:27:00 | 3867.08000 | 3870.94000 | 3866.05000 | 3870.02000 | 45.5930 | 176399.2600 | 3869.00004 2014-07-07 10:28:00 | 3870.00000 | 3870.93000 | 3866.44000 | 3868.58000 | 38.0510 | 147241.9200 | 3869.59001 2014-07-07 10:29:00 | 3868.67000 | 3869.05000 | 3866.00000 | 3866.97000 | 51.4470 | 198933.5600 | 3866.76996 2014-07-07 10:30:00 | 3866.97000 | 3869.86000 | 3866.00000 | 3869.03000 | 42.2370 | 163325.9700 | 3866.88997 2014-07-07 10:31:00 | 3869.85000 | 3871.00000 | 3867.04000 | 3871.00000 | 29.2810 | 113302.6600 | 3869.49001 2014-07-07 10:32:00 | 3870.06000 | 3871.00000 | 3868.04000 | 3868.04000 | 37.0890 | 143525.2700 | 3869.74999 2014-07-07 10:33:00 | 3868.78000 | 3869.97000 | 3868.00000 | 3869.46000 | 56.2771 | 217733.1000 | 3868.94996 2014-07-07 10:34:00 | 3868.38000 | 3869.75000 | 3867.52000 | 3867.67000 | 35.1310 | 135904.0300 | 3868.49001 2014-07-07 10:35:00 | 3867.67000 | 3868.00000 | 3864.00000 | 3867.90000 | 117.0710 | 452582.5800 | 3865.88003 2014-07-07 10:36:00 | 3867.90000 | 3873.96000 | 3867.90000 | 3872.40000 | 88.8041 | 343786.3000 | 3871.29009 2014-07-07 10:37:00 | 3871.59000 | 3873.00000 | 3869.02000 | 3869.14000 | 56.8470 | 220080.7000 | 3871.45996 2014-07-07 10:38:00 | 3869.14000 | 3871.27000 | 3867.10000 | 3867.12000 | 67.7810 | 262281.4800 | 3869.54002 2014-07-07 10:39:00 | 3867.12000 | 3869.51000 | 3866.20000 | 3868.64000 | 67.5530 | 261289.7800 | 3867.92005 2014-07-07 10:40:00 | 3868.99000 | 3870.29000 | 3863.44000 | 3864.01000 | 78.2300 | 302526.2300 | 3867.14000 2014-07-07 10:41:00 | 3863.98000 | 3866.28000 | 3862.10000 | 3863.47000 | 76.0660 | 293866.4900 | 3863.30992 2014-07-07 10:42:00 | 3863.50000 | 3865.95000 | 3858.56000 | 3859.37000 | 117.0209 | 451865.7300 | 3861.41003 2014-07-07 10:43:00 | 3860.00000 | 3862.48000 | 3857.78000 | 3857.78000 | 67.5031 | 260503.1400 | 3859.13005 2014-07-07 10:44:00 | 3857.00000 | 3857.91000 | 3854.50000 | 3855.29000 | 112.6519 | 434382.4900 | 3855.97006 2014-07-07 10:45:00 | 3855.31000 | 3868.50000 | 3855.28000 | 3859.00000 | 105.3611 | 406489.5100 | 3858.06003 2014-07-07 10:46:00 | 3859.38000 | 3863.25000 | 3859.04000 | 3861.94000 | 48.1660 | 185953.9400 | 3860.68995 2014-07-07 10:47:00 | 3861.96000 | 3862.59000 | 3860.00000 | 3861.04000 | 46.9910 | 181449.0800 | 3861.36001 2014-07-07 10:48:00 | 3861.04000 | 3862.59000 | 3861.04000 | 3862.30000 | 24.9310 | 96288.4300 | 3862.20001 2014-07-07 10:49:00 | 3862.30000 | 3863.06000 | 3856.91000 | 3858.16000 | 96.8310 | 373815.2000 | 3860.49003 2014-07-07 10:50:00 | 3857.91000 | 3861.07000 | 3855.00000 | 3858.82000 | 74.5160 | 287449.8700 | 3857.55992 2014-07-07 10:51:00 | 3858.82000 | 3864.98000 | 3857.00000 | 3858.00000 | 57.3180 | 221233.6500 | 3859.75997 2014-07-07 10:52:00 | 3858.02000 | 3861.56000 | 3858.02000 | 3861.56000 | 45.9070 | 177185.1100 | 3859.64996 2014-07-07 10:53:00 | 3862.58000 | 3862.58000 | 3858.12000 | 3859.97000 | 30.2590 | 116825.8100 | 3860.85999 2014-07-07 10:54:00 | 3859.97000 | 3861.54000 | 3858.30000 | 3860.37000 | 44.2970 | 171019.6700 | 3860.74997 2014-07-07 10:55:00 | 3860.99000 | 3861.54000 | 3860.20000 | 3861.00000 | 28.3880 | 109597.9700 | 3860.70999 2014-07-07 10:56:00 | 3860.82000 | 3862.53000 | 3859.97000 | 3860.06000 | 78.1300 | 301643.4000 | 3860.79000 2014-07-07 10:57:00 | 3860.06000 | 3860.82000 | 3858.05000 | 3858.05000 | 82.5230 | 318499.2600 | 3859.52006 2014-07-07 10:58:00 | 3858.83000 | 3858.90000 | 3855.98000 | 3855.98000 | 14.3360 | 55305.2000 | 3857.77999 2014-07-07 10:59:00 | 3855.98000 | 3859.02000 | 3854.50000 | 3855.23000 | 98.1650 | 378511.3800 | 3855.86987 2014-07-07 11:00:00 | 3855.14000 | 3855.23000 | 3850.00000 | 3852.12000 | 252.5808 | 972834.9800 | 3851.58005 2014-07-07 11:01:00 | 3850.09000 | 3852.08000 | 3848.01000 | 3849.25000 | 269.2439 | 1036629.4300 | 3850.15027 2014-07-07 11:02:00 | 3849.91000 | 3853.03000 | 3849.59000 | 3852.98000 | 67.6320 | 260447.6200 | 3850.95004 2014-07-07 11:03:00 | 3852.46000 | 3858.00000 | 3852.07000 | 3857.10000 | 83.8990 | 323477.5100 | 3855.55998 2014-07-07 11:04:00 | 3856.10000 | 3859.00000 | 3852.00000 | 3855.25000 | 110.0150 | 424066.1100 | 3854.61986 2014-07-07 11:05:00 | 3858.24000 | 3858.24000 | 3853.00000 | 3854.00000 | 77.2650 | 297782.4400 | 3854.03990 2014-07-07 11:06:00 | 3854.00000 | 3868.88000 | 3852.00000 | 3853.20000 | 106.8549 | 412332.7300 | 3858.80986 2014-07-07 11:07:00 | 3852.99000 | 3857.37000 | 3852.20000 | 3854.30000 | 21.8080 | 84048.3600 | 3854.01999 2014-07-07 11:08:00 | 3854.93000 | 3860.00000 | 3853.78000 | 3858.33000 | 46.8600 | 180725.9900 | 3856.72000 2014-07-07 11:09:00 | 3859.67000 | 3868.00000 | 3857.73000 | 3858.00000 | 120.4781 | 465098.5600 | 3860.43994 2014-07-07 11:10:00 | 3858.09000 | 3861.75000 | 3856.78000 | 3861.75000 | 74.2909 | 286766.6600 | 3860.05002 2014-07-07 11:11:00 | 3861.74000 | 3868.88000 | 3859.16000 | 3859.46000 | 52.5740 | 203084.4600 | 3862.83005 2014-07-07 11:12:00 | 3860.00000 | 3860.35000 | 3856.78000 | 3858.78000 | 33.6430 | 129846.3600 | 3859.54003 2014-07-07 11:13:00 | 3857.07000 | 3858.80000 | 3854.09000 | 3855.15000 | 78.4861 | 302683.1900 | 3856.51992 2014-07-07 11:14:00 | 3855.00000 | 3855.00000 | 3851.01000 | 3853.40000 | 85.6379 | 330046.7200 | 3853.97995 2014-07-07 11:15:00 | 3853.05000 | 3858.00000 | 3853.02000 | 3855.97000 | 22.7680 | 87758.1100 | 3854.44999 2014-07-07 11:16:00 | 3855.97000 | 3859.91000 | 3855.97000 | 3859.91000 | 76.2060 | 293979.3100 | 3857.68992 2014-07-07 11:17:00 | 3858.93000 | 3863.22000 | 3854.00000 | 3859.96000 | 87.6681 | 338391.8400 | 3859.91996 2014-07-07 11:18:00 | 3858.83000 | 3859.96000 | 3857.12000 | 3857.85000 | 43.5129 | 167896.8900 | 3858.55003 2014-07-07 11:19:00 | 3858.56000 | 3863.69000 | 3857.50000 | 3860.52000 | 52.4061 | 202270.0700 | 3859.66995 2014-07-07 11:20:00 | 3861.36000 | 3863.95000 | 3860.02000 | 3862.98000 | 50.2050 | 193919.4400 | 3862.54994 2014-07-07 11:21:00 | 3862.98000 | 3865.99000 | 3862.00000 | 3865.07000 | 36.3910 | 140620.1400 | 3864.15001 2014-07-07 11:22:00 | 3865.07000 | 3866.00000 | 3861.02000 | 3861.02000 | 32.8020 | 126763.0300 | 3864.49002 2014-07-07 11:23:00 | 3862.00000 | 3862.24000 | 3858.09000 | 3858.14000 | 47.2290 | 182318.0400 | 3860.29999 2014-07-07 11:24:00 | 3857.87000 | 3861.01000 | 3856.21000 | 3861.01000 | 87.5290 | 337808.5100 | 3859.38998 2014-07-07 11:25:00 | 3860.04000 | 3861.02000 | 3855.02000 | 3855.45000 | 44.2360 | 170667.1600 | 3858.10995 2014-07-07 11:26:00 | 3855.40000 | 3859.94000 | 3855.32000 | 3859.62000 | 50.6580 | 195394.4300 | 3857.12997 2014-07-07 11:27:00 | 3858.52000 | 3859.59000 | 3856.38000 | 3858.01000 | 23.4340 | 90411.5100 | 3858.13002 2014-07-07 11:28:00 | 3858.97000 | 3860.00000 | 3857.80000 | 3858.99000 | 37.4910 | 144663.9800 | 3858.63001 2014-07-07 11:29:00 | 3858.08000 | 3860.04000 | 3858.00000 | 3860.02000 | 49.3510 | 190435.6000 | 3858.80001 2014-07-07 11:30:00 | 3860.02000 | 3863.33000 | 3859.99000 | 3863.33000 | 43.6130 | 168407.6600 | 3861.41003 2014-07-07 11:31:00 | 3863.35000 | 3865.91000 | 3862.10000 | 3863.93000 | 42.2121 | 163095.9700 | 3863.73002 2014-07-07 11:32:00 | 3863.93000 | 3864.01000 | 3862.15000 | 3862.15000 | 38.5230 | 148827.6500 | 3863.35003 2014-07-07 11:33:00 | 3863.28000 | 3863.28000 | 3860.62000 | 3861.69000 | 31.4220 | 121354.4300 | 3862.08002 2014-07-07 11:34:00 | 3861.68000 | 3864.98000 | 3861.63000 | 3864.98000 | 40.7730 | 157492.7400 | 3862.67003 2014-07-07 11:35:00 | 3864.95000 | 3865.93000 | 3864.25000 | 3865.48000 | 43.1470 | 166767.1100 | 3865.08997 2014-07-07 11:36:00 | 3865.48000 | 3865.88000 | 3863.33000 | 3864.88000 | 66.6240 | 257483.0000 | 3864.72007 2014-07-07 11:37:00 | 3863.38000 | 3864.24000 | 3862.58000 | 3864.24000 | 23.8610 | 92186.6500 | 3863.49001 2014-07-07 11:38:00 | 3864.24000 | 3864.96000 | 3862.62000 | 3862.85000 | 15.6480 | 60465.2200 | 3864.08999 2014-07-07 11:39:00 | 3862.90000 | 3863.97000 | 3862.00000 | 3862.09000 | 17.9700 | 69413.6600 | 3862.75000 2014-07-07 11:40:00 | 3862.11000 | 3862.85000 | 3861.02000 | 3862.33000 | 41.0600 | 158569.0600 | 3861.89000 2014-07-07 11:41:00 | 3862.85000 | 3864.13000 | 3861.99000 | 3862.32000 | 44.7450 | 172825.5100 | 3862.44994 2014-07-07 11:42:00 | 3862.43000 | 3863.47000 | 3862.30000 | 3862.60000 | 19.8560 | 76696.8500 | 3862.64998 2014-07-07 11:43:00 | 3863.05000 | 3864.13000 | 3862.35000 | 3863.73000 | 54.4431 | 210312.4500 | 3862.98004 2014-07-07 11:44:00 | 3863.00000 | 3863.95000 | 3860.00000 | 3860.94000 | 89.8280 | 346847.5400 | 3861.23995 2014-07-07 11:45:00 | 3860.85000 | 3861.96000 | 3860.00000 | 3860.09000 | 44.5020 | 171786.9400 | 3860.21002 2014-07-07 11:46:00 | 3860.09000 | 3860.11000 | 3858.22000 | 3858.29000 | 118.1421 | 455892.7500 | 3858.85007 2014-07-07 11:47:00 | 3858.29000 | 3859.67000 | 3857.33000 | 3857.33000 | 84.8771 | 327471.9800 | 3858.18994 2014-07-07 11:48:00 | 3856.05000 | 3857.95000 | 3855.12000 | 3856.75000 | 23.0520 | 88908.4000 | 3856.86001 2014-07-07 11:49:00 | 3856.03000 | 3857.22000 | 3855.00000 | 3856.00000 | 61.8651 | 238538.1300 | 3855.77992 2014-07-07 11:50:00 | 3856.01000 | 3856.04000 | 3855.07000 | 3855.23000 | 32.6120 | 125735.9000 | 3855.51002 2014-07-07 11:51:00 | 3856.00000 | 3857.58000 | 3856.00000 | 3856.97000 | 33.1810 | 127976.4000 | 3856.92001 2014-07-07 11:52:00 | 3856.97000 | 3857.75000 | 3856.00000 | 3856.00000 | 54.5350 | 210335.4400 | 3856.88993 2014-07-07 11:53:00 | 3855.10000 | 3856.99000 | 3854.14000 | 3856.19000 | 67.3880 | 259779.3100 | 3854.97996 2014-07-07 11:54:00 | 3856.92000 | 3857.00000 | 3855.23000 | 3856.00000 | 23.3120 | 89898.4900 | 3856.32001 2014-07-07 11:55:00 | 3855.69000 | 3857.00000 | 3855.38000 | 3857.00000 | 11.1590 | 43032.7000 | 3856.32000 2014-07-07 11:56:00 | 3857.00000 | 3857.00000 | 3855.31000 | 3856.29000 | 16.8430 | 64957.7600 | 3856.66001 2014-07-07 11:57:00 | 3855.26000 | 3857.00000 | 3855.04000 | 3855.20000 | 44.8660 | 172995.1700 | 3855.81995 2014-07-07 11:58:00 | 3856.17000 | 3856.74000 | 3854.75000 | 3854.75000 | 22.9450 | 88457.3200 | 3855.18997 2014-07-07 11:59:00 | 3854.75000 | 3857.82000 | 3854.17000 | 3856.22000 | 58.3010 | 224823.8600 | 3856.26002 2014-07-07 12:00:00 | 3856.98000 | 3857.79000 | 3856.52000 | 3857.28000 | 18.9950 | 73262.5400 | 3856.93998 2014-07-07 12:01:00 | 3857.30000 | 3860.99000 | 3857.28000 | 3860.00000 | 126.3101 | 487506.3400 | 3859.60000 2014-07-07 12:02:00 | 3860.02000 | 3860.04000 | 3858.00000 | 3858.60000 | 54.2991 | 209567.7900 | 3859.50999 2014-07-07 12:03:00 | 3858.61000 | 3859.50000 | 3856.77000 | 3857.36000 | 22.8830 | 88286.7000 | 3858.18002 2014-07-07 12:04:00 | 3857.37000 | 3858.38000 | 3856.17000 | 3856.99000 | 24.0150 | 92640.1800 | 3857.59997 2014-07-07 12:05:00 | 3856.99000 | 3858.00000 | 3856.17000 | 3857.52000 | 8.6810 | 33489.6300 | 3857.81000 2014-07-07 12:06:00 | 3857.54000 | 3858.51000 | 3857.50000 | 3857.52000 | 12.9300 | 49882.1700 | 3857.86000 2014-07-07 12:07:00 | 3857.55000 | 3857.75000 | 3857.50000 | 3857.52000 | 4.3560 | 16803.3600 | 3857.52000 2014-07-07 12:08:00 | 3857.57000 | 3860.70000 | 3857.55000 | 3859.96000 | 68.0921 | 262823.1800 | 3859.82004 2014-07-07 12:09:00 | 3858.15000 | 3859.92000 | 3858.00000 | 3858.78000 | 42.8310 | 165270.3400 | 3858.66001 2014-07-07 12:10:00 | 3858.78000 | 3861.57000 | 3858.40000 | 3859.77000 | 45.1400 | 174224.6400 | 3859.65000 2014-07-07 12:11:00 | 3859.73000 | 3861.84000 | 3859.71000 | 3860.02000 | 46.3590 | 178976.6400 | 3860.66999 2014-07-07 12:12:00 | 3860.02000 | 3861.44000 | 3859.99000 | 3859.99000 | 24.8200 | 95810.5200 | 3860.21000 2014-07-07 12:13:00 | 3859.99000 | 3860.00000 | 3858.23000 | 3858.97000 | 10.3150 | 39807.1700 | 3859.14999 2014-07-07 12:14:00 | 3858.97000 | 3858.97000 | 3858.00000 | 3858.00000 | 17.9380 | 69210.8700 | 3858.33999 2014-07-07 12:15:00 | 3858.00000 | 3858.00000 | 3857.57000 | 3857.59000 | 5.5830 | 21537.4800 | 3857.69000 2014-07-07 12:16:00 | 3857.97000 | 3858.95000 | 3856.98000 | 3856.98000 | 19.1710 | 73959.5600 | 3857.89000 2014-07-07 12:17:00 | 3856.98000 | 3857.54000 | 3856.09000 | 3857.20000 | 33.4550 | 129020.3500 | 3856.52996 2014-07-07 12:18:00 | 3857.14000 | 3857.24000 | 3856.50000 | 3857.24000 | 25.8100 | 99545.4100 | 3856.85000 2014-07-07 12:19:00 | 3857.24000 | 3857.33000 | 3856.49000 | 3856.88000 | 14.6530 | 56513.5700 | 3856.79001 2014-07-07 12:20:00 | 3856.88000 | 3858.45000 | 3856.62000 | 3857.29000 | 218.0883 | 841277.6400 | 3857.50990 2014-07-07 12:21:00 | 3857.29000 | 3858.16000 | 3856.37000 | 3858.16000 | 22.9620 | 88567.2500 | 3857.12001 2014-07-07 12:22:00 | 3857.25000 | 3857.37000 | 3856.00000 | 3856.00000 | 55.9800 | 215901.0500 | 3856.75000 2014-07-07 12:23:00 | 3856.00000 | 3856.04000 | 3852.72000 | 3853.00000 | 37.0250 | 142697.9300 | 3854.09995 2014-07-07 12:24:00 | 3853.00000 | 3854.86000 | 3851.00000 | 3851.00000 | 21.1820 | 81602.8300 | 3852.46001 2014-07-07 12:25:00 | 3850.99000 | 3850.99000 | 3850.00000 | 3850.00000 | 109.6360 | 422101.8900 | 3850.02989 2014-07-07 12:26:00 | 3850.00000 | 3851.00000 | 3850.00000 | 3850.04000 | 80.6210 | 310399.5400 | 3850.11002 2014-07-07 12:27:00 | 3850.02000 | 3850.04000 | 3848.01000 | 3849.00000 | 175.7339 | 676533.3400 | 3849.76018 2014-07-07 12:28:00 | 3848.97000 | 3851.99000 | 3848.01000 | 3850.01000 | 87.5671 | 337099.9200 | 3849.61993 2014-07-07 12:29:00 | 3850.01000 | 3852.96000 | 3848.01000 | 3852.20000 | 73.8820 | 284428.8700 | 3849.77004 2014-07-07 12:30:00 | 3852.25000 | 3852.76000 | 3850.54000 | 3850.84000 | 18.1070 | 69749.5000 | 3852.06999 2014-07-07 12:31:00 | 3851.02000 | 3851.37000 | 3848.01000 | 3850.29000 | 76.2459 | 293508.7400 | 3849.49992 2014-07-07 12:32:00 | 3848.60000 | 3850.13000 | 3848.58000 | 3849.98000 | 20.0620 | 77232.6700 | 3849.70001 2014-07-07 12:33:00 | 3849.98000 | 3850.08000 | 3848.01000 | 3849.47000 | 43.9180 | 169073.3200 | 3849.74998 2014-07-07 12:34:00 | 3848.55000 | 3849.04000 | 3847.56000 | 3847.56000 | 19.8750 | 76480.3600 | 3848.06997 2014-07-07 12:35:00 | 3847.71000 | 3847.71000 | 3847.01000 | 3847.01000 | 19.2170 | 73930.3100 | 3847.12999 2014-07-07 12:36:00 | 3847.00000 | 3847.00000 | 3845.00000 | 3846.00000 | 42.8901 | 164938.4300 | 3845.61000 2014-07-07 12:37:00 | 3845.05000 | 3846.98000 | 3843.00000 | 3843.18000 | 223.1330 | 857834.6900 | 3844.50017 2014-07-07 12:38:00 | 3843.17000 | 3846.96000 | 3842.50000 | 3846.00000 | 96.8380 | 372275.2600 | 3844.30995 2014-07-07 12:39:00 | 3846.03000 | 3846.03000 | 3843.18000 | 3844.21000 | 92.1820 | 354440.8200 | 3845.01005 2014-07-07 12:40:00 | 3844.21000 | 3846.01000 | 3843.37000 | 3845.02000 | 52.5249 | 201952.6000 | 3844.88993 2014-07-07 12:41:00 | 3845.00000 | 3846.89000 | 3845.00000 | 3845.44000 | 100.5251 | 386586.2200 | 3845.66987 2014-07-07 12:42:00 | 3845.48000 | 3846.17000 | 3842.55000 | 3842.55000 | 22.3620 | 85972.2800 | 3844.57001 2014-07-07 12:43:00 | 3842.96000 | 3843.00000 | 3841.73000 | 3842.00000 | 64.0609 | 246155.4600 | 3842.52002 2014-07-07 12:44:00 | 3842.00000 | 3842.00000 | 3841.00000 | 3841.71000 | 33.1520 | 127353.6200 | 3841.51002 2014-07-07 12:45:00 | 3841.02000 | 3843.00000 | 3841.00000 | 3841.06000 | 48.7171 | 187150.9800 | 3841.58996 2014-07-07 12:46:00 | 3841.09000 | 3843.67000 | 3841.09000 | 3842.88000 | 88.8900 | 341504.7200 | 3841.88000 2014-07-07 12:47:00 | 3842.56000 | 3842.83000 | 3840.00000 | 3840.00000 | 70.8670 | 272219.1200 | 3841.26994 2014-07-07 12:48:00 | 3840.00000 | 3841.05000 | 3838.67000 | 3839.87000 | 241.5127 | 927396.6600 | 3839.95017 2014-07-07 12:49:00 | 3839.85000 | 3841.04000 | 3838.29000 | 3838.32000 | 75.5559 | 290119.5700 | 3839.79992 2014-07-07 12:50:00 | 3838.32000 | 3839.85000 | 3836.00000 | 3836.04000 | 96.3680 | 369782.4200 | 3837.18995 2014-07-07 12:51:00 | 3836.04000 | 3836.04000 | 3830.00000 | 3831.30000 | 155.4062 | 595636.0800 | 3832.76984 2014-07-07 12:52:00 | 3831.29000 | 3831.30000 | 3827.30000 | 3829.06000 | 137.1779 | 525296.5900 | 3829.30992 2014-07-07 12:53:00 | 3830.00000 | 3831.00000 | 3826.00000 | 3826.50000 | 68.8651 | 263705.0800 | 3829.30009 2014-07-07 12:54:00 | 3826.50000 | 3832.91000 | 3826.50000 | 3831.97000 | 241.8803 | 926551.5300 | 3830.62002 2014-07-07 12:55:00 | 3831.98000 | 3832.00000 | 3829.79000 | 3831.12000 | 62.2290 | 238441.6400 | 3831.67998 2014-07-07 12:56:00 | 3831.12000 | 3835.00000 | 3831.12000 | 3832.00000 | 58.1570 | 222907.6800 | 3832.85995 2014-07-07 12:57:00 | 3831.88000 | 3831.91000 | 3829.09000 | 3829.99000 | 38.5260 | 147565.1600 | 3830.26996 2014-07-07 12:58:00 | 3829.99000 | 3830.00000 | 3826.60000 | 3828.26000 | 38.1180 | 145935.2500 | 3828.50998 2014-07-07 12:59:00 | 3828.24000 | 3829.85000 | 3827.31000 | 3828.11000 | 13.1970 | 50521.5300 | 3828.25999 2014-07-07 13:00:00 | 3828.96000 | 3833.06000 | 3828.00000 | 3833.06000 | 31.0400 | 118868.7700 | 3829.54000 2014-07-07 13:01:00 | 3832.99000 | 3833.58000 | 3830.71000 | 3830.71000 | 56.7080 | 217332.8400 | 3832.48997 2014-07-07 13:02:00 | 3830.65000 | 3833.00000 | 3830.02000 | 3831.82000 | 36.7830 | 140926.9400 | 3831.31003 2014-07-07 13:03:00 | 3831.84000 | 3835.00000 | 3831.82000 | 3835.00000 | 43.8490 | 168099.1300 | 3833.58999 2014-07-07 13:04:00 | 3834.98000 | 3837.53000 | 3834.96000 | 3837.53000 | 27.4040 | 105122.6700 | 3836.03003 2014-07-07 13:05:00 | 3836.97000 | 3844.00000 | 3836.97000 | 3841.95000 | 102.0399 | 391942.4600 | 3841.07000 2014-07-07 13:06:00 | 3841.95000 | 3843.03000 | 3838.66000 | 3842.02000 | 104.6259 | 401873.4900 | 3841.04989 2014-07-07 13:07:00 | 3842.00000 | 3848.80000 | 3841.10000 | 3847.05000 | 72.2630 | 277778.0800 | 3843.99006 2014-07-07 13:08:00 | 3847.05000 | 3852.72000 | 3845.90000 | 3851.87000 | 157.0229 | 604489.4800 | 3849.69012 2014-07-07 13:09:00 | 3850.46000 | 3851.49000 | 3845.89000 | 3847.16000 | 203.5830 | 783713.2200 | 3849.60016 2014-07-07 13:10:00 | 3847.67000 | 3850.00000 | 3842.88000 | 3848.01000 | 83.8019 | 322281.1900 | 3845.75004 2014-07-07 13:11:00 | 3848.01000 | 3849.98000 | 3846.52000 | 3846.52000 | 55.3340 | 212940.5500 | 3848.28006 2014-07-07 13:12:00 | 3846.54000 | 3847.75000 | 3845.00000 | 3845.08000 | 117.9981 | 453746.2900 | 3845.36994 2014-07-07 13:13:00 | 3844.00000 | 3850.02000 | 3842.80000 | 3850.00000 | 119.0770 | 458216.7700 | 3848.06991 2014-07-07 13:14:00 | 3850.02000 | 3856.00000 | 3849.28000 | 3855.85000 | 45.4450 | 175060.5900 | 3852.13994 2014-07-07 13:15:00 | 3855.00000 | 3858.88000 | 3853.79000 | 3858.12000 | 79.9861 | 308502.2700 | 3856.94992 2014-07-07 13:16:00 | 3858.02000 | 3858.88000 | 3853.67000 | 3853.97000 | 114.7910 | 442660.4100 | 3856.23003 2014-07-07 13:17:00 | 3853.60000 | 3855.00000 | 3851.10000 | 3853.18000 | 58.9451 | 227150.6800 | 3853.59992 2014-07-07 13:18:00 | 3852.05000 | 3858.01000 | 3852.00000 | 3858.01000 | 66.1271 | 254872.8900 | 3854.28995 2014-07-07 13:19:00 | 3855.90000 | 3858.01000 | 3854.00000 | 3855.00000 | 87.0171 | 335499.5100 | 3855.55993 2014-07-07 13:20:00 | 3854.91000 | 3855.00000 | 3852.57000 | 3853.09000 | 130.9481 | 504664.7000 | 3853.92993 2014-07-07 13:21:00 | 3853.10000 | 3855.10000 | 3853.10000 | 3855.08000 | 22.3890 | 86302.3400 | 3854.67999 2014-07-07 13:22:00 | 3855.08000 | 3856.91000 | 3854.73000 | 3856.90000 | 29.1250 | 112293.4000 | 3855.56996 2014-07-07 13:23:00 | 3856.73000 | 3856.75000 | 3854.04000 | 3854.44000 | 39.2820 | 151455.6500 | 3855.60002 2014-07-07 13:24:00 | 3854.44000 | 3855.00000 | 3851.00000 | 3852.20000 | 82.1810 | 316672.8900 | 3853.36002 2014-07-07 13:25:00 | 3852.20000 | 3853.99000 | 3851.21000 | 3852.68000 | 44.8000 | 172581.3100 | 3852.26000 2014-07-07 13:26:00 | 3852.96000 | 3852.98000 | 3850.03000 | 3850.31000 | 35.3090 | 135992.3500 | 3851.48999 2014-07-07 13:27:00 | 3850.32000 | 3850.32000 | 3840.91000 | 3846.00000 | 90.5151 | 348091.0100 | 3845.66988 2014-07-07 13:28:00 | 3846.20000 | 3846.45000 | 3844.25000 | 3845.84000 | 56.9870 | 219141.2400 | 3845.45996 2014-07-07 13:29:00 | 3844.07000 | 3850.00000 | 3843.24000 | 3849.08000 | 106.6879 | 410497.8300 | 3847.64994 2014-07-07 13:30:00 | 3849.85000 | 3851.41000 | 3849.08000 | 3850.00000 | 55.1280 | 212280.1300 | 3850.67997 2014-07-07 13:31:00 | 3849.95000 | 3851.98000 | 3846.24000 | 3848.13000 | 112.2599 | 432109.7500 | 3849.19000 2014-07-07 13:32:00 | 3848.99000 | 3850.12000 | 3845.05000 | 3847.11000 | 101.5609 | 390791.1600 | 3847.85002 2014-07-07 13:33:00 | 3845.91000 | 3847.83000 | 3841.00000 | 3845.06000 | 66.7760 | 256722.8700 | 3844.53993 2014-07-07 13:34:00 | 3845.00000 | 3845.03000 | 3840.06000 | 3842.80000 | 102.4710 | 393703.6600 | 3842.10003 2014-07-07 13:35:00 | 3842.76000 | 3844.98000 | 3841.07000 | 3843.00000 | 43.2481 | 166193.1900 | 3842.78998 2014-07-07 13:36:00 | 3843.64000 | 3844.78000 | 3842.66000 | 3843.08000 | 25.9580 | 99776.7600 | 3843.77999 2014-07-07 13:37:00 | 3844.04000 | 3846.83000 | 3844.04000 | 3846.73000 | 43.6290 | 167774.9200 | 3845.48999 2014-07-07 13:38:00 | 3846.73000 | 3846.73000 | 3840.00000 | 3840.08000 | 165.0839 | 634244.1800 | 3841.95017 2014-07-07 13:39:00 | 3840.00000 | 3840.00000 | 3835.20000 | 3839.78000 | 104.8170 | 402273.9200 | 3837.86992 2014-07-07 13:40:00 | 3839.96000 | 3839.99000 | 3838.27000 | 3838.99000 | 21.6170 | 82990.1500 | 3839.11998 2014-07-07 13:41:00 | 3839.00000 | 3839.00000 | 3835.10000 | 3835.11000 | 64.9070 | 248994.1600 | 3836.16995 2014-07-07 13:42:00 | 3835.11000 | 3839.01000 | 3833.65000 | 3834.95000 | 59.2401 | 227226.5400 | 3835.69000 2014-07-07 13:43:00 | 3834.95000 | 3839.87000 | 3830.00000 | 3833.00000 | 77.5090 | 297106.0100 | 3833.17998 2014-07-07 13:44:00 | 3830.01000 | 3834.03000 | 3825.00000 | 3828.27000 | 165.0571 | 631856.6700 | 3828.10987 2014-07-07 13:45:00 | 3829.67000 | 3833.57000 | 3827.97000 | 3830.00000 | 102.0979 | 391063.5700 | 3830.27994 2014-07-07 13:46:00 | 3829.90000 | 3831.39000 | 3826.50000 | 3827.00000 | 59.7760 | 228916.9800 | 3829.57994 2014-07-07 13:47:00 | 3827.00000 | 3830.03000 | 3823.00000 | 3830.00000 | 115.8140 | 443079.9800 | 3825.79012 2014-07-07 13:48:00 | 3830.00000 | 3832.74000 | 3828.21000 | 3832.73000 | 50.0621 | 191745.1700 | 3830.15003 2014-07-07 13:49:00 | 3833.24000 | 3833.94000 | 3828.18000 | 3828.20000 | 49.3341 | 188977.5600 | 3830.57005 2014-07-07 13:50:00 | 3829.00000 | 3835.00000 | 3828.06000 | 3833.91000 | 79.8371 | 305893.3900 | 3831.46994 2014-07-07 13:51:00 | 3834.95000 | 3835.00000 | 3833.29000 | 3835.00000 | 73.0410 | 280070.4500 | 3834.43002 2014-07-07 13:52:00 | 3835.05000 | 3838.00000 | 3835.05000 | 3835.87000 | 29.4080 | 112828.0100 | 3836.63998 2014-07-07 13:53:00 | 3835.95000 | 3837.99000 | 3835.95000 | 3837.00000 | 26.9460 | 103393.7400 | 3837.06997 2014-07-07 13:54:00 | 3837.00000 | 3837.59000 | 3832.25000 | 3832.25000 | 69.2819 | 265674.0000 | 3834.68003 2014-07-07 13:55:00 | 3832.99000 | 3833.99000 | 3832.20000 | 3833.87000 | 52.0111 | 199366.2200 | 3833.15001 2014-07-07 13:56:00 | 3833.94000 | 3838.20000 | 3833.90000 | 3836.00000 | 65.9000 | 252784.4000 | 3835.88000 2014-07-07 13:57:00 | 3835.41000 | 3836.51000 | 3834.05000 | 3834.05000 | 36.5200 | 140079.9200 | 3835.70000 2014-07-07 13:58:00 | 3835.05000 | 3838.01000 | 3835.00000 | 3838.00000 | 24.1920 | 92834.7400 | 3837.41001 2014-07-07 13:59:00 | 3838.20000 | 3838.20000 | 3835.97000 | 3836.53000 | 49.5750 | 190234.8100 | 3837.30994 2014-07-07 14:00:00 | 3836.52000 | 3840.00000 | 3836.44000 | 3839.04000 | 66.0090 | 253344.3700 | 3838.02998 2014-07-07 14:01:00 | 3839.04000 | 3845.00000 | 3839.04000 | 3843.00000 | 72.6890 | 279285.0900 | 3842.18998 2014-07-07 14:02:00 | 3842.20000 | 3843.00000 | 3840.00000 | 3842.21000 | 70.7010 | 271593.4700 | 3841.44002 2014-07-07 14:03:00 | 3842.21000 | 3842.21000 | 3837.00000 | 3839.00000 | 44.9161 | 172460.1400 | 3839.60995 2014-07-07 14:04:00 | 3837.95000 | 3839.00000 | 3836.22000 | 3837.92000 | 28.6630 | 109983.7000 | 3837.13002 2014-07-07 14:05:00 | 3837.93000 | 3838.05000 | 3836.27000 | 3838.05000 | 25.4670 | 97726.7000 | 3837.38998 2014-07-07 14:06:00 | 3838.05000 | 3839.86000 | 3837.13000 | 3839.52000 | 22.2750 | 85502.2000 | 3838.47997 2014-07-07 14:07:00 | 3839.45000 | 3841.98000 | 3838.91000 | 3839.40000 | 51.6010 | 198132.3900 | 3839.70001 2014-07-07 14:08:00 | 3839.50000 | 3841.18000 | 3839.50000 | 3840.53000 | 17.9800 | 69051.5000 | 3840.46000 2014-07-07 14:09:00 | 3840.41000 | 3844.00000 | 3840.00000 | 3840.57000 | 44.5500 | 171134.7700 | 3841.41000 2014-07-07 14:10:00 | 3840.57000 | 3841.62000 | 3838.15000 | 3839.13000 | 48.2210 | 185154.3400 | 3839.70001 2014-07-07 14:11:00 | 3839.13000 | 3839.13000 | 3835.52000 | 3835.52000 | 35.9530 | 137959.8000 | 3837.23003 2014-07-07 14:12:00 | 3835.53000 | 3835.89000 | 3831.55000 | 3833.00000 | 85.0619 | 326113.7100 | 3833.84004 2014-07-07 14:13:00 | 3833.00000 | 3834.40000 | 3823.00000 | 3829.99000 | 137.0139 | 524759.2300 | 3829.97014 2014-07-07 14:14:00 | 3829.00000 | 3834.60000 | 3825.80000 | 3829.97000 | 109.0391 | 417516.1100 | 3829.04997 2014-07-07 14:15:00 | 3829.00000 | 3832.78000 | 3826.59000 | 3831.71000 | 92.8820 | 355789.2300 | 3830.55005 2014-07-07 14:16:00 | 3831.69000 | 3832.06000 | 3827.46000 | 3830.00000 | 59.9750 | 229644.9300 | 3829.00992 2014-07-07 14:17:00 | 3830.55000 | 3832.00000 | 3828.12000 | 3831.09000 | 58.1350 | 222672.6500 | 3830.26992 2014-07-07 14:18:00 | 3831.09000 | 3833.92000 | 3829.52000 | 3832.03000 | 58.2920 | 223371.8500 | 3831.95003 2014-07-07 14:19:00 | 3832.02000 | 3833.57000 | 3832.00000 | 3833.51000 | 57.1520 | 219050.0900 | 3832.76003 2014-07-07 14:20:00 | 3833.51000 | 3840.00000 | 3833.25000 | 3837.86000 | 34.8370 | 133671.3500 | 3837.04997 2014-07-07 14:21:00 | 3837.84000 | 3841.49000 | 3832.00000 | 3836.67000 | 76.2020 | 292365.6300 | 3836.72004 2014-07-07 14:22:00 | 3836.69000 | 3838.00000 | 3835.90000 | 3837.58000 | 40.3430 | 154788.4000 | 3836.81003 2014-07-07 14:23:00 | 3837.96000 | 3839.99000 | 3837.52000 | 3838.28000 | 63.7409 | 244672.1700 | 3838.54002 2014-07-07 14:24:00 | 3837.52000 | 3839.96000 | 3831.11000 | 3832.64000 | 187.8531 | 720659.0800 | 3836.29015 2014-07-07 14:25:00 | 3832.82000 | 3834.49000 | 3832.03000 | 3832.42000 | 75.0479 | 287732.2300 | 3833.97996 2014-07-07 14:26:00 | 3832.94000 | 3834.52000 | 3832.94000 | 3834.49000 | 13.8860 | 53236.8300 | 3833.84999 2014-07-07 14:27:00 | 3834.51000 | 3836.85000 | 3834.00000 | 3836.85000 | 54.1080 | 207498.1300 | 3834.88997 2014-07-07 14:28:00 | 3836.03000 | 3836.81000 | 3835.25000 | 3836.00000 | 74.2460 | 284790.6200 | 3835.76992 2014-07-07 14:29:00 | 3836.04000 | 3840.02000 | 3835.00000 | 3838.77000 | 163.6930 | 628247.0300 | 3837.96013 2014-07-07 14:30:00 | 3838.35000 | 3843.00000 | 3833.98000 | 3837.96000 | 130.0761 | 499256.7600 | 3838.18987 2014-07-07 14:31:00 | 3836.00000 | 3837.01000 | 3830.33000 | 3832.13000 | 73.8290 | 283059.0700 | 3833.97998 2014-07-07 14:32:00 | 3832.13000 | 3833.82000 | 3831.96000 | 3832.98000 | 11.1680 | 42804.6300 | 3832.78999 2014-07-07 14:33:00 | 3833.01000 | 3833.99000 | 3829.00000 | 3829.30000 | 70.3509 | 269496.1500 | 3830.74002 2014-07-07 14:34:00 | 3829.09000 | 3831.00000 | 3825.01000 | 3829.27000 | 45.1580 | 172866.3100 | 3828.02998 2014-07-07 14:35:00 | 3829.33000 | 3834.00000 | 3829.33000 | 3831.92000 | 32.0100 | 122620.4600 | 3830.69000 2014-07-07 14:36:00 | 3831.97000 | 3834.80000 | 3831.97000 | 3833.12000 | 64.8450 | 248596.4300 | 3833.69992 2014-07-07 14:37:00 | 3833.23000 | 3834.56000 | 3832.29000 | 3833.02000 | 73.1739 | 280500.5600 | 3833.34008 2014-07-07 14:38:00 | 3833.13000 | 3835.00000 | 3832.22000 | 3832.87000 | 39.0370 | 149655.8800 | 3833.68997 2014-07-07 14:39:00 | 3832.87000 | 3832.87000 | 3831.00000 | 3832.07000 | 99.0430 | 379490.0500 | 3831.57008 2014-07-07 14:40:00 | 3832.79000 | 3834.88000 | 3831.86000 | 3833.10000 | 15.4510 | 59220.2200 | 3832.78000 2014-07-07 14:41:00 | 3833.10000 | 3833.76000 | 3833.08000 | 3833.09000 | 15.9700 | 61216.7700 | 3833.24000 2014-07-07 14:42:00 | 3832.98000 | 3833.00000 | 3829.22000 | 3830.22000 | 35.3640 | 135481.3000 | 3831.05004 2014-07-07 14:43:00 | 3830.22000 | 3831.20000 | 3829.02000 | 3830.85000 | 9.2240 | 35331.8700 | 3830.43001 2014-07-07 14:44:00 | 3830.85000 | 3831.08000 | 3825.12000 | 3829.84000 | 65.1021 | 249290.2000 | 3829.22004 2014-07-07 14:45:00 | 3830.75000 | 3831.42000 | 3829.67000 | 3831.21000 | 23.5320 | 90134.4200 | 3830.29001 2014-07-07 14:46:00 | 3831.19000 | 3832.33000 | 3830.00000 | 3831.50000 | 33.0570 | 126651.6000 | 3831.30997 2014-07-07 14:47:00 | 3831.60000 | 3833.00000 | 3830.00000 | 3831.43000 | 86.0830 | 329798.5100 | 3831.17007 2014-07-07 14:48:00 | 3831.99000 | 3833.50000 | 3831.87000 | 3832.61000 | 37.8990 | 145254.5900 | 3832.67999 2014-07-07 14:49:00 | 3833.18000 | 3836.94000 | 3833.18000 | 3835.27000 | 60.1151 | 230543.6800 | 3835.03992 2014-07-07 14:50:00 | 3835.03000 | 3838.00000 | 3835.02000 | 3837.00000 | 25.0210 | 95984.5000 | 3836.16001 2014-07-07 14:51:00 | 3836.54000 | 3838.00000 | 3835.00000 | 3836.02000 | 40.5290 | 155475.0300 | 3836.13999 2014-07-07 14:52:00 | 3836.16000 | 3836.98000 | 3836.00000 | 3836.02000 | 25.7420 | 98755.1900 | 3836.34001 2014-07-07 14:53:00 | 3836.03000 | 3837.75000 | 3836.02000 | 3837.48000 | 16.1910 | 62122.1000 | 3836.83000 2014-07-07 14:54:00 | 3837.07000 | 3838.01000 | 3837.07000 | 3838.00000 | 7.3510 | 28211.8000 | 3837.82000 2014-07-07 14:55:00 | 3838.01000 | 3839.00000 | 3838.00000 | 3838.79000 | 22.8620 | 87748.4900 | 3838.18001 2014-07-07 14:56:00 | 3838.65000 | 3839.97000 | 3837.75000 | 3838.97000 | 29.8840 | 114717.1200 | 3838.75003 2014-07-07 14:57:00 | 3839.05000 | 3839.05000 | 3838.75000 | 3838.92000 | 16.0110 | 61466.2400 | 3839.00000 2014-07-07 14:58:00 | 3838.75000 | 3838.78000 | 3836.43000 | 3837.12000 | 63.6570 | 244287.5400 | 3837.55995 2014-07-07 14:59:00 | 3837.25000 | 3837.32000 | 3834.99000 | 3835.00000 | 85.5260 | 328030.0200 | 3835.43991 2014-07-07 15:00:00 | 3834.91000 | 3837.74000 | 3832.89000 | 3836.66000 | 42.2080 | 161866.8300 | 3834.97998 2014-07-07 15:01:00 | 3836.99000 | 3838.23000 | 3836.10000 | 3838.02000 | 27.6060 | 105946.5200 | 3837.80997 2014-07-07 15:02:00 | 3838.02000 | 3838.47000 | 3835.44000 | 3835.62000 | 86.0619 | 330221.3300 | 3837.02004 2014-07-07 15:03:00 | 3835.94000 | 3836.60000 | 3834.06000 | 3836.00000 | 36.3990 | 139595.0600 | 3835.12999 2014-07-07 15:04:00 | 3835.02000 | 3837.00000 | 3835.02000 | 3835.90000 | 22.4800 | 86232.5700 | 3835.97000 2014-07-07 15:05:00 | 3835.92000 | 3836.98000 | 3835.92000 | 3836.19000 | 4.6520 | 17846.6200 | 3836.33000 2014-07-07 15:06:00 | 3836.20000 | 3836.48000 | 3835.53000 | 3836.48000 | 9.0440 | 34695.0200 | 3836.25001 2014-07-07 15:07:00 | 3835.53000 | 3836.48000 | 3834.01000 | 3834.03000 | 50.2300 | 192646.2000 | 3835.28000 2014-07-07 15:08:00 | 3834.03000 | 3834.41000 | 3833.00000 | 3833.00000 | 7.9870 | 30621.3600 | 3833.89999 2014-07-07 15:09:00 | 3833.00000 | 3833.00000 | 3830.00000 | 3831.00000 | 36.7000 | 140629.2000 | 3831.86000 2014-07-07 15:10:00 | 3832.85000 | 3832.85000 | 3829.00000 | 3829.00000 | 16.9270 | 64830.2200 | 3829.98999 2014-07-07 15:11:00 | 3829.00000 | 3829.88000 | 3826.02000 | 3826.26000 | 73.1319 | 279891.1600 | 3827.21004 2014-07-07 15:12:00 | 3826.89000 | 3829.63000 | 3826.26000 | 3827.45000 | 33.7670 | 129225.3300 | 3826.96997 2014-07-07 15:13:00 | 3828.62000 | 3828.62000 | 3827.00000 | 3827.01000 | 56.5610 | 216471.2100 | 3827.22001 2014-07-07 15:14:00 | 3828.00000 | 3828.36000 | 3826.00000 | 3826.07000 | 74.3610 | 284563.2200 | 3826.78002 2014-07-07 15:15:00 | 3826.90000 | 3827.00000 | 3826.00000 | 3826.02000 | 100.2359 | 383519.5600 | 3826.16989 2014-07-07 15:16:00 | 3826.05000 | 3826.49000 | 3823.00000 | 3824.76000 | 77.7600 | 297429.0300 | 3824.96000 2014-07-07 15:17:00 | 3824.60000 | 3827.20000 | 3823.22000 | 3826.03000 | 33.4730 | 128054.2000 | 3825.60003 2014-07-07 15:18:00 | 3827.24000 | 3829.90000 | 3826.48000 | 3827.52000 | 55.3819 | 211997.0500 | 3827.91003 2014-07-07 15:19:00 | 3827.52000 | 3827.91000 | 3823.63000 | 3824.22000 | 29.8380 | 114154.5900 | 3825.80998 2014-07-07 15:20:00 | 3824.41000 | 3825.40000 | 3823.00000 | 3823.58000 | 50.3450 | 192499.1400 | 3823.59993 2014-07-07 15:21:00 | 3823.57000 | 3827.97000 | 3823.47000 | 3827.97000 | 35.9870 | 137685.2600 | 3825.96997 2014-07-07 15:22:00 | 3827.64000 | 3828.03000 | 3826.60000 | 3827.06000 | 51.8130 | 198325.2700 | 3827.71004 2014-07-07 15:23:00 | 3827.16000 | 3827.94000 | 3826.64000 | 3826.66000 | 12.4490 | 47642.9900 | 3827.05000 2014-07-07 15:24:00 | 3826.90000 | 3826.90000 | 3825.00000 | 3826.51000 | 59.3271 | 226974.1100 | 3825.80995 2014-07-07 15:25:00 | 3825.80000 | 3825.82000 | 3825.01000 | 3825.32000 | 7.0210 | 26858.0800 | 3825.39000 2014-07-07 15:26:00 | 3825.34000 | 3829.00000 | 3825.32000 | 3828.89000 | 25.8360 | 98892.4500 | 3827.69997 2014-07-07 15:27:00 | 3829.00000 | 3830.52000 | 3829.00000 | 3830.52000 | 22.7340 | 87070.6300 | 3829.97002 2014-07-07 15:28:00 | 3830.52000 | 3833.00000 | 3830.31000 | 3833.00000 | 14.8020 | 56711.4700 | 3831.34001 2014-07-07 15:29:00 | 3832.40000 | 3836.88000 | 3832.40000 | 3834.39000 | 25.1950 | 96623.3000 | 3835.01997 2014-07-07 15:30:00 | 3834.97000 | 3834.97000 | 3832.00000 | 3832.86000 | 34.5590 | 132461.7900 | 3832.91999 2014-07-07 15:31:00 | 3832.85000 | 3832.87000 | 3831.26000 | 3832.04000 | 31.6640 | 121334.4800 | 3831.94003 2014-07-07 15:32:00 | 3831.96000 | 3831.96000 | 3830.63000 | 3830.63000 | 2.0700 | 7930.9500 | 3831.38000 2014-07-07 15:33:00 | 3831.46000 | 3831.46000 | 3830.29000 | 3830.29000 | 12.1390 | 46496.8600 | 3830.37000 2014-07-07 15:34:00 | 3830.45000 | 3832.62000 | 3830.29000 | 3832.62000 | 31.7000 | 121433.8700 | 3830.72000 2014-07-07 15:35:00 | 3832.12000 | 3832.62000 | 3831.40000 | 3831.46000 | 14.6790 | 56251.0200 | 3832.07000 2014-07-07 15:36:00 | 3832.00000 | 3832.24000 | 3830.07000 | 3830.94000 | 35.6170 | 136449.1700 | 3831.00997 2014-07-07 15:37:00 | 3830.94000 | 3830.99000 | 3830.06000 | 3830.07000 | 9.8700 | 37810.0800 | 3830.81000 2014-07-07 15:38:00 | 3830.07000 | 3831.90000 | 3830.07000 | 3831.70000 | 11.9650 | 45839.2500 | 3831.10998 2014-07-07 15:39:00 | 3830.95000 | 3835.00000 | 3830.95000 | 3832.37000 | 34.7310 | 133111.5500 | 3832.64001 2014-07-07 15:40:00 | 3833.88000 | 3835.67000 | 3830.11000 | 3831.25000 | 62.7140 | 240433.6400 | 3833.81007 2014-07-07 15:41:00 | 3831.56000 | 3832.12000 | 3830.30000 | 3831.99000 | 34.4390 | 131955.2400 | 3831.55999 2014-07-07 15:42:00 | 3831.99000 | 3832.62000 | 3831.89000 | 3832.00000 | 21.7920 | 83507.2300 | 3832.01001 2014-07-07 15:43:00 | 3830.97000 | 3831.40000 | 3828.42000 | 3829.25000 | 48.7871 | 186854.4300 | 3829.99996 2014-07-07 15:44:00 | 3828.89000 | 3829.25000 | 3825.18000 | 3827.29000 | 24.6080 | 94153.3800 | 3826.12999 2014-07-07 15:45:00 | 3827.12000 | 3829.32000 | 3826.00000 | 3828.73000 | 50.1180 | 191843.6800 | 3827.83997 2014-07-07 15:46:00 | 3828.99000 | 3830.15000 | 3828.83000 | 3829.10000 | 13.2540 | 50757.0000 | 3829.56001 2014-07-07 15:47:00 | 3829.10000 | 3829.95000 | 3827.03000 | 3827.03000 | 34.4760 | 131982.2900 | 3828.23996 2014-07-07 15:48:00 | 3827.87000 | 3829.60000 | 3826.80000 | 3827.77000 | 38.1280 | 145929.7300 | 3827.35998 2014-07-07 15:49:00 | 3826.80000 | 3829.32000 | 3826.00000 | 3829.24000 | 25.9820 | 99442.0200 | 3827.34001 2014-07-07 15:50:00 | 3827.99000 | 3831.28000 | 3826.97000 | 3828.18000 | 26.7550 | 102455.6100 | 3829.39997 2014-07-07 15:51:00 | 3828.21000 | 3828.26000 | 3825.00000 | 3826.69000 | 21.1630 | 80980.0700 | 3826.49002 2014-07-07 15:52:00 | 3826.31000 | 3826.96000 | 3824.50000 | 3824.52000 | 74.1039 | 283458.6800 | 3825.15008 2014-07-07 15:53:00 | 3824.53000 | 3826.46000 | 3824.25000 | 3825.84000 | 46.3750 | 177375.9600 | 3824.81994 2014-07-07 15:54:00 | 3825.84000 | 3826.48000 | 3823.10000 | 3823.10000 | 45.9620 | 175782.4600 | 3824.52002 2014-07-07 15:55:00 | 3823.00000 | 3823.84000 | 3820.00000 | 3820.00000 | 125.2751 | 478688.6400 | 3821.09984 2014-07-07 15:56:00 | 3820.00000 | 3820.02000 | 3817.00000 | 3817.00000 | 138.4790 | 528786.3000 | 3818.52996 2014-07-07 15:57:00 | 3817.02000 | 3819.78000 | 3816.00000 | 3817.23000 | 49.4229 | 188651.3100 | 3817.08004 2014-07-07 15:58:00 | 3818.06000 | 3818.06000 | 3815.00000 | 3816.49000 | 76.4620 | 291791.1900 | 3816.16004 2014-07-07 15:59:00 | 3816.45000 | 3821.99000 | 3815.00000 | 3819.98000 | 81.3960 | 310785.3000 | 3818.18991 2014-07-07 16:00:00 | 3820.95000 | 3823.00000 | 3820.06000 | 3820.30000 | 68.8470 | 263142.7200 | 3822.13995 2014-07-07 16:01:00 | 3820.35000 | 3820.77000 | 3818.05000 | 3820.77000 | 49.0000 | 187184.3100 | 3820.09000 2014-07-07 16:02:00 | 3820.75000 | 3822.80000 | 3820.00000 | 3820.23000 | 39.1180 | 149489.7900 | 3821.50998 2014-07-07 16:03:00 | 3820.20000 | 3821.40000 | 3818.00000 | 3818.02000 | 53.6070 | 204713.1500 | 3818.77996 2014-07-07 16:04:00 | 3818.02000 | 3819.61000 | 3818.00000 | 3818.55000 | 28.4030 | 108466.6800 | 3818.85002 2014-07-07 16:05:00 | 3818.55000 | 3820.98000 | 3818.02000 | 3820.98000 | 25.7700 | 98415.8600 | 3819.01000 2014-07-07 16:06:00 | 3820.00000 | 3821.70000 | 3819.99000 | 3820.03000 | 15.7060 | 60007.5900 | 3820.67998 2014-07-07 16:07:00 | 3821.00000 | 3821.00000 | 3818.02000 | 3819.33000 | 41.3490 | 157938.0000 | 3819.62999 2014-07-07 16:08:00 | 3818.20000 | 3819.31000 | 3818.00000 | 3818.02000 | 123.9411 | 473220.7100 | 3818.11004 2014-07-07 16:09:00 | 3818.02000 | 3819.77000 | 3816.30000 | 3816.30000 | 48.9570 | 186889.4400 | 3817.41996 2014-07-07 16:10:00 | 3817.00000 | 3818.53000 | 3816.40000 | 3817.02000 | 12.4110 | 47371.9200 | 3816.93000 2014-07-07 16:11:00 | 3817.02000 | 3817.02000 | 3816.00000 | 3816.02000 | 87.4040 | 333564.3500 | 3816.35009 2014-07-07 16:12:00 | 3816.02000 | 3817.98000 | 3813.73000 | 3814.03000 | 155.1918 | 592207.3800 | 3815.97007 2014-07-07 16:13:00 | 3814.05000 | 3814.77000 | 3810.10000 | 3811.67000 | 99.9151 | 380920.3100 | 3812.43987 2014-07-07 16:14:00 | 3812.47000 | 3812.90000 | 3811.24000 | 3812.46000 | 12.8050 | 48807.3900 | 3811.58998 2014-07-07 16:15:00 | 3812.35000 | 3813.05000 | 3811.12000 | 3812.63000 | 36.7960 | 140273.9400 | 3812.20996 2014-07-07 16:16:00 | 3812.60000 | 3814.64000 | 3812.20000 | 3812.90000 | 72.7389 | 277336.8300 | 3812.76998 2014-07-07 16:17:00 | 3812.23000 | 3818.45000 | 3812.23000 | 3816.03000 | 45.1650 | 172266.2700 | 3814.14994 2014-07-07 16:18:00 | 3816.99000 | 3818.02000 | 3810.00000 | 3810.00000 | 165.3832 | 630730.2200 | 3813.75014 2014-07-07 16:19:00 | 3810.00000 | 3810.02000 | 3805.23000 | 3805.87000 | 207.1338 | 788912.6200 | 3808.71021 2014-07-07 16:20:00 | 3805.86000 | 3815.00000 | 3805.86000 | 3814.02000 | 56.1021 | 213843.6600 | 3811.69003 2014-07-07 16:21:00 | 3814.02000 | 3815.01000 | 3809.00000 | 3809.02000 | 52.5470 | 200344.2100 | 3812.66996 2014-07-07 16:22:00 | 3809.02000 | 3815.48000 | 3805.97000 | 3809.00000 | 158.2269 | 602626.0800 | 3808.61987 2014-07-07 16:23:00 | 3809.02000 | 3811.61000 | 3809.00000 | 3811.60000 | 75.3190 | 286923.8100 | 3809.44998 2014-07-07 16:24:00 | 3812.00000 | 3813.87000 | 3809.00000 | 3811.17000 | 54.8620 | 209102.0300 | 3811.42003 2014-07-07 16:25:00 | 3812.00000 | 3813.68000 | 3811.40000 | 3813.68000 | 12.5080 | 47692.5700 | 3812.96999 2014-07-07 16:26:00 | 3813.93000 | 3817.00000 | 3811.35000 | 3816.00000 | 90.2830 | 344350.9500 | 3814.13007 2014-07-07 16:27:00 | 3815.86000 | 3815.86000 | 3813.96000 | 3815.36000 | 25.8870 | 98752.3800 | 3814.74998 2014-07-07 16:28:00 | 3814.75000 | 3818.00000 | 3814.00000 | 3817.61000 | 32.3740 | 123553.7600 | 3816.45003 2014-07-07 16:29:00 | 3816.68000 | 3818.67000 | 3814.00000 | 3815.00000 | 63.3050 | 241573.0600 | 3816.01992 2014-07-07 16:30:00 | 3815.00000 | 3815.60000 | 3810.00000 | 3815.56000 | 118.0941 | 450061.3100 | 3811.04013 2014-07-07 16:31:00 | 3815.55000 | 3818.00000 | 3810.80000 | 3816.48000 | 97.8850 | 373470.5000 | 3815.39987 2014-07-07 16:32:00 | 3816.68000 | 3817.61000 | 3814.54000 | 3814.98000 | 18.0710 | 68964.6400 | 3816.32000 2014-07-07 16:33:00 | 3814.98000 | 3816.60000 | 3814.47000 | 3815.00000 | 32.9510 | 125730.9700 | 3815.70001 2014-07-07 16:34:00 | 3815.57000 | 3815.58000 | 3814.00000 | 3815.06000 | 38.4020 | 146484.1600 | 3814.49002 2014-07-07 16:35:00 | 3815.06000 | 3815.06000 | 3811.96000 | 3813.40000 | 47.2961 | 180357.8500 | 3813.37995 2014-07-07 16:36:00 | 3813.44000 | 3814.66000 | 3810.82000 | 3813.65000 | 16.7970 | 64046.8100 | 3812.98999 2014-07-07 16:37:00 | 3813.99000 | 3816.61000 | 3812.80000 | 3814.85000 | 63.5240 | 242342.1900 | 3814.97007 2014-07-07 16:38:00 | 3813.02000 | 3816.98000 | 3812.25000 | 3814.96000 | 52.9330 | 201940.9200 | 3815.03004 2014-07-07 16:39:00 | 3814.88000 | 3817.00000 | 3812.61000 | 3814.76000 | 82.1410 | 313352.2400 | 3814.81002 2014-07-07 16:40:00 | 3815.00000 | 3815.99000 | 3813.97000 | 3815.51000 | 53.0830 | 202503.3400 | 3814.84004 2014-07-07 16:41:00 | 3815.49000 | 3815.55000 | 3813.22000 | 3813.54000 | 32.1310 | 122585.0700 | 3815.17001 2014-07-07 16:42:00 | 3813.54000 | 3815.51000 | 3812.93000 | 3813.10000 | 48.2149 | 183894.6800 | 3814.05994 2014-07-07 16:43:00 | 3813.11000 | 3813.99000 | 3812.00000 | 3813.72000 | 19.1260 | 72922.8900 | 3812.75998 2014-07-07 16:44:00 | 3813.72000 | 3816.00000 | 3813.72000 | 3815.02000 | 28.4660 | 108591.2300 | 3814.76997 2014-07-07 16:45:00 | 3815.02000 | 3816.96000 | 3815.02000 | 3816.40000 | 10.6600 | 40675.8400 | 3815.74000 2014-07-07 16:46:00 | 3816.00000 | 3817.10000 | 3815.06000 | 3817.00000 | 23.8440 | 91000.3400 | 3816.49002 2014-07-07 16:47:00 | 3817.10000 | 3821.78000 | 3817.06000 | 3818.00000 | 34.3080 | 131022.5600 | 3819.00998 2014-07-07 16:48:00 | 3817.47000 | 3818.47000 | 3813.81000 | 3816.72000 | 43.6219 | 166463.5200 | 3816.05002 2014-07-07 16:49:00 | 3816.98000 | 3817.99000 | 3815.41000 | 3816.49000 | 18.3200 | 69921.5300 | 3816.68000 2014-07-07 16:50:00 | 3816.49000 | 3817.45000 | 3815.02000 | 3816.67000 | 7.0690 | 26981.9300 | 3816.94000 2014-07-07 16:51:00 | 3817.43000 | 3817.53000 | 3815.62000 | 3816.00000 | 4.3320 | 16536.0500 | 3817.19000 2014-07-07 16:52:00 | 3815.82000 | 3818.16000 | 3815.27000 | 3816.02000 | 39.9660 | 152539.1100 | 3816.71996 2014-07-07 16:53:00 | 3816.04000 | 3817.39000 | 3816.00000 | 3817.29000 | 50.7350 | 193641.1100 | 3816.71993 2014-07-07 16:54:00 | 3817.35000 | 3822.70000 | 3817.35000 | 3820.20000 | 33.5720 | 128209.8400 | 3818.95002 2014-07-07 16:55:00 | 3820.23000 | 3828.00000 | 3820.23000 | 3826.06000 | 95.3109 | 364564.1900 | 3825.00002 2014-07-07 16:56:00 | 3826.07000 | 3830.00000 | 3825.09000 | 3828.14000 | 67.3310 | 257804.2600 | 3828.91002 2014-07-07 16:57:00 | 3830.00000 | 3831.93000 | 3828.28000 | 3830.66000 | 104.9571 | 402030.8300 | 3830.42992 2014-07-07 16:58:00 | 3830.68000 | 3832.00000 | 3830.00000 | 3830.66000 | 31.2920 | 119878.8800 | 3830.98002 2014-07-07 16:59:00 | 3830.66000 | 3830.69000 | 3826.10000 | 3827.06000 | 48.5500 | 185877.9600 | 3828.59000 2014-07-07 17:00:00 | 3828.57000 | 3832.62000 | 3827.03000 | 3829.44000 | 39.2520 | 150341.9500 | 3830.17002 2014-07-07 17:01:00 | 3829.80000 | 3830.14000 | 3827.04000 | 3829.53000 | 31.1170 | 119171.2600 | 3829.77998 2014-07-07 17:02:00 | 3829.80000 | 3835.02000 | 3829.80000 | 3834.91000 | 33.8840 | 129865.9500 | 3832.66004 2014-07-07 17:03:00 | 3834.00000 | 3838.82000 | 3834.00000 | 3837.94000 | 105.4500 | 404576.8700 | 3836.67000 2014-07-07 17:04:00 | 3837.92000 | 3837.92000 | 3832.14000 | 3834.84000 | 91.1441 | 349606.9000 | 3835.76010 2014-07-07 17:05:00 | 3834.81000 | 3837.80000 | 3833.38000 | 3836.96000 | 30.7730 | 118037.6700 | 3835.75002 2014-07-07 17:06:00 | 3836.96000 | 3837.92000 | 3836.00000 | 3836.96000 | 28.5970 | 109723.0300 | 3836.86998 2014-07-07 17:07:00 | 3836.96000 | 3837.09000 | 3834.02000 | 3834.68000 | 28.8140 | 110547.0900 | 3836.58003 2014-07-07 17:08:00 | 3834.32000 | 3835.54000 | 3833.00000 | 3833.42000 | 45.0499 | 172727.8000 | 3834.14000 2014-07-07 17:09:00 | 3834.32000 | 3840.00000 | 3833.12000 | 3839.95000 | 122.4920 | 470056.8800 | 3837.45006 2014-07-07 17:10:00 | 3840.00000 | 3848.00000 | 3839.98000 | 3842.87000 | 255.0589 | 980658.1600 | 3844.82993 2014-07-07 17:11:00 | 3842.87000 | 3847.91000 | 3842.43000 | 3847.43000 | 37.2100 | 143058.7600 | 3844.63000 2014-07-07 17:12:00 | 3846.88000 | 3847.45000 | 3844.26000 | 3846.92000 | 33.2060 | 127743.5300 | 3846.99997 2014-07-07 17:13:00 | 3845.92000 | 3845.94000 | 3841.49000 | 3843.80000 | 19.5740 | 75241.2700 | 3843.94002 2014-07-07 17:14:00 | 3842.97000 | 3843.86000 | 3840.07000 | 3842.84000 | 22.2650 | 85549.3800 | 3842.32997 2014-07-07 17:15:00 | 3842.10000 | 3842.49000 | 3840.46000 | 3841.81000 | 9.9610 | 38268.6500 | 3841.85000 2014-07-07 17:16:00 | 3841.81000 | 3842.88000 | 3841.00000 | 3841.87000 | 24.6330 | 94639.6000 | 3841.98002 2014-07-07 17:17:00 | 3841.87000 | 3846.43000 | 3841.87000 | 3843.73000 | 35.4810 | 136389.7800 | 3844.02001 2014-07-07 17:18:00 | 3843.69000 | 3845.00000 | 3843.00000 | 3843.07000 | 23.0740 | 88687.2400 | 3843.60002 2014-07-07 17:19:00 | 3844.31000 | 3844.44000 | 3842.00000 | 3842.00000 | 15.4730 | 59467.0100 | 3843.28001 2014-07-07 17:20:00 | 3842.00000 | 3843.69000 | 3838.00000 | 3839.55000 | 22.5880 | 86753.5400 | 3840.68999 2014-07-07 17:21:00 | 3838.88000 | 3847.20000 | 3836.00000 | 3847.20000 | 76.3180 | 293223.6700 | 3842.12996 2014-07-07 17:22:00 | 3844.80000 | 3848.98000 | 3844.80000 | 3844.91000 | 21.7040 | 83487.3600 | 3846.63002 2014-07-07 17:23:00 | 3844.03000 | 3844.91000 | 3840.00000 | 3842.06000 | 52.1810 | 200455.4500 | 3841.54001 2014-07-07 17:24:00 | 3842.01000 | 3843.84000 | 3840.00000 | 3843.84000 | 28.4690 | 109374.7500 | 3841.88999 2014-07-07 17:25:00 | 3844.00000 | 3845.00000 | 3841.92000 | 3844.06000 | 16.8300 | 64684.6200 | 3843.41000 2014-07-07 17:26:00 | 3844.06000 | 3844.06000 | 3842.11000 | 3844.00000 | 29.0040 | 111479.1900 | 3843.58003 2014-07-07 17:27:00 | 3843.92000 | 3844.43000 | 3843.03000 | 3843.86000 | 19.3590 | 74416.0200 | 3843.99999 2014-07-07 17:28:00 | 3843.85000 | 3844.74000 | 3843.85000 | 3844.74000 | 13.8170 | 53111.6300 | 3843.92999 2014-07-07 17:29:00 | 3844.32000 | 3844.96000 | 3843.87000 | 3844.01000 | 22.4090 | 86150.5600 | 3844.45999 2014-07-07 17:30:00 | 3844.01000 | 3844.47000 | 3843.41000 | 3844.47000 | 5.2120 | 20034.7800 | 3843.97000 2014-07-07 17:31:00 | 3843.74000 | 3845.31000 | 3843.74000 | 3845.25000 | 4.4020 | 16924.2400 | 3844.67000 2014-07-07 17:32:00 | 3845.25000 | 3845.25000 | 3844.04000 | 3844.04000 | 28.6300 | 110072.1900 | 3844.65000 2014-07-07 17:33:00 | 3844.98000 | 3845.76000 | 3844.98000 | 3845.03000 | 7.4500 | 28645.9600 | 3845.09000 2014-07-07 17:34:00 | 3845.03000 | 3845.39000 | 3845.00000 | 3845.02000 | 12.1050 | 46543.8200 | 3845.00998 2014-07-07 17:35:00 | 3845.02000 | 3845.76000 | 3845.02000 | 3845.04000 | 1.3030 | 5010.5200 | 3845.38000 2014-07-07 17:36:00 | 3845.04000 | 3845.04000 | 3845.00000 | 3845.04000 | 1.3670 | 5256.1400 | 3845.02000 2014-07-07 17:37:00 | 3845.04000 | 3845.65000 | 3845.02000 | 3845.04000 | 6.6410 | 25537.5000 | 3845.43000 2014-07-07 17:38:00 | 3845.04000 | 3845.04000 | 3843.82000 | 3843.82000 | 16.5710 | 63708.3000 | 3844.57000 2014-07-07 17:39:00 | 3843.82000 | 3844.85000 | 3843.82000 | 3844.78000 | 1.1660 | 4482.1400 | 3844.03000 2014-07-07 17:40:00 | 3844.46000 | 3844.46000 | 3843.82000 | 3843.82000 | 0.5260 | 2021.9500 | 3844.01000 2014-07-07 17:41:00 | 3843.10000 | 3843.93000 | 3842.11000 | 3843.93000 | 9.0200 | 34663.9800 | 3843.01000 2014-07-07 17:42:00 | 3844.44000 | 3847.28000 | 3843.00000 | 3843.00000 | 45.9450 | 176691.1900 | 3845.70994 2014-07-07 17:43:00 | 3842.11000 | 3847.28000 | 3838.11000 | 3845.82000 | 9.9390 | 38202.0600 | 3843.65000 2014-07-07 17:44:00 | 3846.81000 | 3847.00000 | 3845.82000 | 3846.80000 | 15.0970 | 58076.7400 | 3846.90999 2014-07-07 17:45:00 | 3846.76000 | 3846.76000 | 3845.80000 | 3845.80000 | 25.5380 | 98224.7300 | 3846.21999 2014-07-07 17:46:00 | 3846.73000 | 3846.73000 | 3843.84000 | 3845.78000 | 4.9950 | 19208.6300 | 3845.56999 2014-07-07 17:47:00 | 3845.78000 | 3846.54000 | 3845.76000 | 3846.54000 | 4.8590 | 18688.9100 | 3846.25000 2014-07-07 17:48:00 | 3846.54000 | 3846.54000 | 3846.38000 | 3846.38000 | 1.7910 | 6888.8800 | 3846.39000 2014-07-07 17:49:00 | 3846.38000 | 3847.16000 | 3846.38000 | 3846.38000 | 11.6380 | 44768.7300 | 3846.76999 2014-07-07 17:50:00 | 3846.38000 | 3846.88000 | 3845.82000 | 3846.88000 | 4.7900 | 18422.7200 | 3846.08000 2014-07-07 17:51:00 | 3847.10000 | 3847.18000 | 3841.44000 | 3841.45000 | 13.2510 | 50953.5500 | 3845.26000 2014-07-07 17:52:00 | 3841.45000 | 3845.59000 | 3841.45000 | 3844.69000 | 15.0520 | 57875.0600 | 3845.01001 2014-07-07 17:53:00 | 3844.65000 | 3844.65000 | 3841.36000 | 3842.35000 | 18.1980 | 69937.3200 | 3843.12999 2014-07-07 17:54:00 | 3842.25000 | 3844.14000 | 3841.32000 | 3843.06000 | 9.2800 | 35656.6800 | 3842.31000 2014-07-07 17:55:00 | 3843.49000 | 3843.49000 | 3841.24000 | 3842.84000 | 20.7120 | 79589.2700 | 3842.66001 2014-07-07 17:56:00 | 3842.06000 | 3844.74000 | 3841.28000 | 3844.60000 | 20.9950 | 80678.1200 | 3842.72997 2014-07-07 17:57:00 | 3844.56000 | 3845.49000 | 3843.88000 | 3844.46000 | 16.2910 | 62635.6400 | 3844.80000 2014-07-07 17:58:00 | 3844.00000 | 3844.69000 | 3843.78000 | 3844.19000 | 9.1820 | 35296.6800 | 3844.12000 2014-07-07 17:59:00 | 3843.90000 | 3845.53000 | 3843.78000 | 3845.53000 | 8.8430 | 33997.3000 | 3844.54001 2014-07-07 18:00:00 | 3845.53000 | 3847.20000 | 3844.99000 | 3846.53000 | 13.4640 | 51787.1500 | 3846.34001 2014-07-07 18:01:00 | 3846.53000 | 3848.40000 | 3844.50000 | 3846.74000 | 17.4110 | 66985.9500 | 3847.34000 2014-07-07 18:02:00 | 3846.21000 | 3847.36000 | 3845.21000 | 3846.32000 | 3.8890 | 14959.1400 | 3846.53000 2014-07-07 18:03:00 | 3846.32000 | 3847.72000 | 3844.66000 | 3847.38000 | 12.5230 | 48178.2600 | 3847.18001 2014-07-07 18:04:00 | 3847.38000 | 3847.72000 | 3842.52000 | 3845.09000 | 7.3800 | 28385.0400 | 3846.21000 2014-07-07 18:05:00 | 3845.09000 | 3846.06000 | 3841.88000 | 3843.23000 | 14.1810 | 54509.8600 | 3843.87000 2014-07-07 18:06:00 | 3843.07000 | 3844.43000 | 3843.03000 | 3843.57000 | 11.6840 | 44906.9700 | 3843.46001 2014-07-07 18:07:00 | 3843.22000 | 3846.26000 | 3842.80000 | 3844.19000 | 10.8790 | 41814.1100 | 3843.56000 2014-07-07 18:08:00 | 3844.20000 | 3844.99000 | 3843.48000 | 3844.13000 | 3.7480 | 14407.5200 | 3844.06000 2014-07-07 18:09:00 | 3844.10000 | 3844.10000 | 3843.10000 | 3843.11000 | 0.5950 | 2287.1000 | 3843.87000 2014-07-07 18:10:00 | 3844.10000 | 3844.20000 | 3843.95000 | 3844.03000 | 2.6760 | 10286.5900 | 3844.02000 2014-07-07 18:11:00 | 3844.37000 | 3845.00000 | 3843.42000 | 3844.19000 | 11.3550 | 43651.5700 | 3844.25999 2014-07-07 18:12:00 | 3844.19000 | 3847.76000 | 3838.14000 | 3840.59000 | 63.2130 | 242861.7000 | 3841.96005 2014-07-07 18:13:00 | 3842.01000 | 3843.67000 | 3842.00000 | 3843.67000 | 15.9260 | 61199.1400 | 3842.71998 2014-07-07 18:14:00 | 3843.67000 | 3847.76000 | 3843.50000 | 3844.68000 | 15.8310 | 60883.4500 | 3845.84000 2014-07-07 18:15:00 | 3844.80000 | 3847.76000 | 3844.80000 | 3846.65000 | 2.9250 | 11249.3700 | 3845.94000 2014-07-07 18:16:00 | 3845.52000 | 3849.99000 | 3843.07000 | 3844.04000 | 39.5990 | 152325.8400 | 3846.70999 2014-07-07 18:17:00 | 3843.00000 | 3843.09000 | 3839.90000 | 3841.71000 | 19.0130 | 73048.3100 | 3842.02001 2014-07-07 18:18:00 | 3841.71000 | 3842.43000 | 3839.90000 | 3840.00000 | 10.4320 | 40076.9100 | 3841.73001 2014-07-07 18:19:00 | 3840.00000 | 3841.31000 | 3838.58000 | 3840.99000 | 9.4010 | 36106.9700 | 3840.76000 2014-07-07 18:20:00 | 3840.99000 | 3840.99000 | 3840.15000 | 3840.15000 | 2.3940 | 9193.7400 | 3840.32000 2014-07-07 18:21:00 | 3840.14000 | 3840.72000 | 3839.00000 | 3839.03000 | 10.6990 | 41083.4100 | 3839.93000 2014-07-07 18:22:00 | 3839.03000 | 3839.99000 | 3838.11000 | 3838.71000 | 33.2090 | 127496.3300 | 3839.20999 2014-07-07 18:23:00 | 3839.79000 | 3839.79000 | 3838.33000 | 3838.64000 | 8.2470 | 31661.1800 | 3839.11999 2014-07-07 18:24:00 | 3838.65000 | 3839.80000 | 3838.65000 | 3839.79000 | 0.2810 | 1078.9000 | 3839.51000 2014-07-07 18:25:00 | 3839.79000 | 3839.79000 | 3838.13000 | 3839.23000 | 1.4940 | 5734.9500 | 3838.66000 2014-07-07 18:26:00 | 3839.23000 | 3839.57000 | 3838.25000 | 3838.25000 | 3.6630 | 14062.0700 | 3838.95000 2014-07-07 18:27:00 | 3838.46000 | 3839.52000 | 3838.46000 | 3839.52000 | 19.5160 | 74914.0500 | 3838.59998 2014-07-07 18:28:00 | 3838.99000 | 3838.99000 | 3838.52000 | 3838.52000 | 0.4090 | 1570.0000 | 3838.63000 2014-07-07 18:29:00 | 3839.01000 | 3840.31000 | 3838.58000 | 3840.00000 | 23.7810 | 91308.3800 | 3839.55001 2014-07-07 18:30:00 | 3840.00000 | 3842.50000 | 3839.55000 | 3841.06000 | 40.5350 | 155689.6800 | 3840.87005 2014-07-07 18:31:00 | 3841.06000 | 3841.77000 | 3838.69000 | 3838.69000 | 7.6120 | 29237.9000 | 3841.03000 2014-07-07 18:32:00 | 3839.81000 | 3841.68000 | 3839.78000 | 3840.43000 | 13.4270 | 51570.3700 | 3840.79999 2014-07-07 18:33:00 | 3840.64000 | 3841.41000 | 3840.00000 | 3841.19000 | 30.1200 | 115679.3900 | 3840.62000 2014-07-07 18:34:00 | 3840.59000 | 3842.04000 | 3840.59000 | 3841.58000 | 1.8370 | 7056.3500 | 3841.24000 2014-07-07 18:35:00 | 3842.49000 | 3843.15000 | 3841.50000 | 3842.59000 | 13.6840 | 52580.9700 | 3842.51001 2014-07-07 18:36:00 | 3842.05000 | 3842.64000 | 3841.84000 | 3841.89000 | 13.1140 | 50384.3400 | 3842.03001 2014-07-07 18:37:00 | 3843.00000 | 3844.34000 | 3843.00000 | 3844.34000 | 12.4250 | 47760.2700 | 3843.88998 2014-07-07 18:38:00 | 3844.07000 | 3844.07000 | 3843.79000 | 3843.79000 | 9.1300 | 35096.1800 | 3844.05000 2014-07-07 18:39:00 | 3843.33000 | 3843.35000 | 3843.33000 | 3843.35000 | 0.2510 | 964.6800 | 3843.33000 2014-07-07 18:40:00 | 3844.34000 | 3844.84000 | 3843.63000 | 3843.66000 | 8.7850 | 33773.7800 | 3844.47999 2014-07-07 18:41:00 | 3843.71000 | 3844.86000 | 3842.50000 | 3843.06000 | 4.8560 | 18667.2900 | 3844.16999 2014-07-07 18:42:00 | 3843.97000 | 3843.97000 | 3842.02000 | 3843.44000 | 4.1310 | 15874.6400 | 3842.81000 2014-07-07 18:43:00 | 3843.51000 | 3843.54000 | 3842.16000 | 3843.17000 | 9.4830 | 36444.2700 | 3843.12001 2014-07-07 18:44:00 | 3842.99000 | 3844.00000 | 3842.16000 | 3844.00000 | 0.2430 | 933.9100 | 3843.23000 2014-07-07 18:45:00 | 3844.00000 | 3844.38000 | 3842.62000 | 3842.62000 | 2.7410 | 10535.8800 | 3843.81000 2014-07-07 18:46:00 | 3843.85000 | 3844.50000 | 3842.72000 | 3843.22000 | 7.6880 | 29548.2200 | 3843.42000 2014-07-07 18:47:00 | 3844.30000 | 3844.30000 | 3843.01000 | 3843.10000 | 21.9200 | 84251.4300 | 3843.59000 2014-07-07 18:48:00 | 3843.58000 | 3843.58000 | 3843.10000 | 3843.38000 | 1.4590 | 5607.5100 | 3843.39000 2014-07-07 18:49:00 | 3842.70000 | 3842.75000 | 3842.23000 | 3842.23000 | 0.1500 | 576.4000 | 3842.63000 2014-07-07 18:50:00 | 3842.18000 | 3844.98000 | 3841.46000 | 3843.27000 | 13.0700 | 50223.0900 | 3842.62000 2014-07-07 18:51:00 | 3844.84000 | 3844.84000 | 3842.97000 | 3842.97000 | 2.7050 | 10395.4200 | 3843.04000 2014-07-07 18:52:00 | . | . | . | . | . | . | . 2014-07-07 18:53:00 | 3842.53000 | 3842.57000 | 3842.50000 | 3842.50000 | 0.0720 | 276.6600 | 3842.54000 2014-07-07 18:54:00 | 3842.50000 | 3842.93000 | 3842.04000 | 3842.93000 | 1.1540 | 4433.7600 | 3842.08000 2014-07-07 18:55:00 | 3842.04000 | 3845.00000 | 3842.02000 | 3843.39000 | 40.9250 | 157316.2800 | 3844.01005 2014-07-07 18:56:00 | 3843.44000 | 3843.44000 | 3842.83000 | 3842.97000 | 8.9820 | 34521.0300 | 3843.36000 2014-07-07 18:57:00 | . | . | . | . | . | . | . 2014-07-07 18:58:00 | 3843.19000 | 3844.05000 | 3843.19000 | 3844.05000 | 5.3680 | 20632.6300 | 3843.63000 2014-07-07 18:59:00 | 3843.32000 | 3843.94000 | 3843.20000 | 3843.20000 | 5.7910 | 22256.2000 | 3843.24000 2014-07-07 19:00:00 | 3844.00000 | 3844.00000 | 3843.20000 | 3843.20000 | 0.2250 | 864.8800 | 3843.91000 2014-07-07 19:01:00 | 3843.17000 | 3843.20000 | 3843.17000 | 3843.20000 | 0.1280 | 491.9300 | 3843.19000 2014-07-07 19:02:00 | . | . | . | . | . | . | . 2014-07-07 19:03:00 | 3844.00000 | 3844.73000 | 3843.00000 | 3843.03000 | 1.0900 | 4190.0400 | 3844.08000 2014-07-07 19:04:00 | 3843.18000 | 3843.97000 | 3843.05000 | 3843.05000 | 4.7710 | 18335.8700 | 3843.19000 2014-07-07 19:05:00 | 3843.05000 | 3843.07000 | 3843.00000 | 3843.00000 | 0.1120 | 430.4200 | 3843.02000 2014-07-07 19:06:00 | . | . | . | . | . | . | . 2014-07-07 19:07:00 | 3843.97000 | 3843.97000 | 3843.97000 | 3843.97000 | 0.2000 | 768.7900 | 3843.97000 2014-07-07 19:08:00 | 3843.00000 | 3843.00000 | 3843.00000 | 3843.00000 | 0.7760 | 2982.1700 | 3843.00000 2014-07-07 19:09:00 | 3842.78000 | 3842.78000 | 3841.48000 | 3841.48000 | 0.6470 | 2485.8200 | 3842.07000 2014-07-07 19:10:00 | 3841.48000 | 3842.71000 | 3841.28000 | 3841.33000 | 4.8090 | 18477.1300 | 3842.20000 2014-07-07 19:11:00 | 3841.99000 | 3841.99000 | 3841.64000 | 3841.65000 | 0.8690 | 3338.4100 | 3841.67000 2014-07-07 19:12:00 | 3840.93000 | 3841.42000 | 3840.90000 | 3841.40000 | 1.8740 | 7198.7100 | 3841.36000 2014-07-07 19:13:00 | 3840.50000 | 3841.83000 | 3840.22000 | 3840.99000 | 3.8980 | 14972.3000 | 3841.02000 2014-07-07 19:14:00 | 3841.69000 | 3841.69000 | 3840.26000 | 3840.26000 | 6.8000 | 26122.0700 | 3841.48000 2014-07-07 19:15:00 | 3840.05000 | 3841.24000 | 3838.00000 | 3840.50000 | 31.1940 | 119751.9300 | 3838.94003 2014-07-07 19:16:00 | 3840.50000 | 3841.00000 | 3840.14000 | 3840.14000 | 3.0960 | 11890.3200 | 3840.54000 2014-07-07 19:17:00 | 3839.78000 | 3840.45000 | 3839.78000 | 3839.88000 | 7.8400 | 30106.7500 | 3840.15000 2014-07-07 19:18:00 | 3841.08000 | 3841.08000 | 3839.91000 | 3840.85000 | 2.6850 | 10312.6900 | 3840.85000 2014-07-07 19:19:00 | 3840.81000 | 3840.81000 | 3839.91000 | 3840.66000 | 9.9970 | 38394.3500 | 3840.58999 2014-07-07 19:20:00 | 3839.95000 | 3840.34000 | 3839.95000 | 3840.25000 | 0.2690 | 1033.0100 | 3840.20000 2014-07-07 19:21:00 | 3840.34000 | 3840.34000 | 3838.89000 | 3840.25000 | 1.2680 | 4868.5800 | 3839.58000 2014-07-07 19:22:00 | 3839.90000 | 3840.89000 | 3839.32000 | 3839.93000 | 27.0210 | 103751.9300 | 3839.68001 2014-07-07 19:23:00 | 3838.96000 | 3838.96000 | 3838.96000 | 3838.96000 | 7.7180 | 29629.0900 | 3838.96000 2014-07-07 19:24:00 | 3839.37000 | 3839.41000 | 3838.96000 | 3839.07000 | 1.4490 | 5562.9400 | 3839.16000 2014-07-07 19:25:00 | 3840.00000 | 3841.16000 | 3839.47000 | 3840.48000 | 2.2530 | 8651.1700 | 3839.84000 2014-07-07 19:26:00 | 3839.36000 | 3840.89000 | 3839.35000 | 3839.66000 | 2.2610 | 8682.5300 | 3840.13000 2014-07-07 19:27:00 | 3839.69000 | 3840.46000 | 3839.32000 | 3840.42000 | 0.9500 | 3647.6300 | 3839.61000 2014-07-07 19:28:00 | 3839.57000 | 3839.96000 | 3839.57000 | 3839.96000 | 0.2930 | 1125.0200 | 3839.65000 2014-07-07 19:29:00 | 3839.48000 | 3841.03000 | 3839.45000 | 3841.03000 | 0.1760 | 675.7800 | 3839.66000 2014-07-07 19:30:00 | 3840.95000 | 3840.95000 | 3839.27000 | 3840.23000 | 0.8080 | 3102.6500 | 3839.91000 2014-07-07 19:31:00 | 3840.22000 | 3842.00000 | 3840.22000 | 3841.97000 | 1.7560 | 6745.5900 | 3841.45000 2014-07-07 19:32:00 | 3841.46000 | 3841.48000 | 3840.31000 | 3841.48000 | 1.5660 | 6015.1200 | 3841.07000 2014-07-07 19:33:00 | 3840.74000 | 3840.75000 | 3840.70000 | 3840.75000 | 5.5910 | 21473.5700 | 3840.74000 2014-07-07 19:34:00 | 3840.75000 | 3841.10000 | 3840.75000 | 3841.10000 | 0.7680 | 2949.7500 | 3840.82000 2014-07-07 19:35:00 | 3841.11000 | 3843.00000 | 3841.11000 | 3843.00000 | 6.5930 | 25335.3300 | 3842.76001 2014-07-07 19:36:00 | 3842.07000 | 3842.08000 | 3842.07000 | 3842.08000 | 0.1520 | 583.9900 | 3842.07000 2014-07-07 19:37:00 | . | . | . | . | . | . | . 2014-07-07 19:38:00 | 3843.00000 | 3843.51000 | 3842.29000 | 3842.79000 | 10.2180 | 39266.3500 | 3842.85999 2014-07-07 19:39:00 | 3842.54000 | 3842.54000 | 3842.52000 | 3842.52000 | 2.1060 | 8092.3900 | 3842.54000 2014-07-07 19:40:00 | 3843.49000 | 3845.00000 | 3842.57000 | 3844.01000 | 10.8930 | 41871.5900 | 3843.90001 2014-07-07 19:41:00 | 3843.95000 | 3843.97000 | 3843.27000 | 3843.63000 | 1.8110 | 6960.9100 | 3843.69000 2014-07-07 19:42:00 | 3844.74000 | 3844.74000 | 3843.41000 | 3843.88000 | 17.3430 | 66670.1200 | 3844.21001 2014-07-07 19:43:00 | 3843.93000 | 3844.55000 | 3843.93000 | 3844.55000 | 0.3000 | 1153.2300 | 3844.11000 2014-07-07 19:44:00 | 3844.54000 | 3845.00000 | 3844.54000 | 3845.00000 | 8.6090 | 33099.4900 | 3844.75000 2014-07-07 19:45:00 | 3844.99000 | 3845.00000 | 3844.99000 | 3845.00000 | 13.5610 | 52141.9400 | 3844.99000 2014-07-07 19:46:00 | 3845.00000 | 3845.00000 | 3844.01000 | 3844.89000 | 5.8930 | 22658.4500 | 3844.98000 2014-07-07 19:47:00 | 3844.89000 | 3845.43000 | 3844.89000 | 3845.43000 | 13.1570 | 50589.1600 | 3845.03999 2014-07-07 19:48:00 | 3845.43000 | 3847.47000 | 3845.43000 | 3847.44000 | 10.4610 | 40232.8100 | 3845.98000 2014-07-07 19:49:00 | 3846.42000 | 3847.40000 | 3845.87000 | 3846.30000 | 16.7300 | 64348.4900 | 3846.29000 2014-07-07 19:50:00 | 3846.28000 | 3846.28000 | 3846.28000 | 3846.28000 | 0.6300 | 2423.1600 | 3846.28000 2014-07-07 19:51:00 | 3846.32000 | 3846.58000 | 3845.83000 | 3846.46000 | 3.2250 | 12404.3900 | 3846.32000 2014-07-07 19:52:00 | 3846.46000 | 3846.50000 | 3845.00000 | 3846.34000 | 18.1370 | 69751.6900 | 3845.81999 2014-07-07 19:53:00 | 3846.00000 | 3846.38000 | 3846.00000 | 3846.30000 | 0.9450 | 3634.7600 | 3846.31000 2014-07-07 19:54:00 | 3846.58000 | 3846.58000 | 3845.81000 | 3845.81000 | 0.3900 | 1500.1200 | 3846.46000 2014-07-07 19:55:00 | 3845.96000 | 3845.96000 | 3845.96000 | 3845.96000 | 0.1600 | 615.3500 | 3845.96000 2014-07-07 19:56:00 | 3846.08000 | 3846.08000 | 3845.89000 | 3845.97000 | 11.2130 | 43124.9600 | 3845.98001 2014-07-07 19:57:00 | . | . | . | . | . | . | . 2014-07-07 19:58:00 | 3845.91000 | 3845.99000 | 3845.91000 | 3845.97000 | 3.9480 | 15183.8900 | 3845.97000 2014-07-07 19:59:00 | 3846.00000 | 3846.51000 | 3845.97000 | 3846.47000 | 3.8460 | 14793.1400 | 3846.37000 2014-07-07 20:00:00 | 3846.04000 | 3846.30000 | 3845.87000 | 3846.27000 | 7.6950 | 29595.9100 | 3846.11999 2014-07-07 20:01:00 | 3846.45000 | 3846.76000 | 3846.45000 | 3846.76000 | 8.5930 | 33053.2400 | 3846.53001 2014-07-07 20:02:00 | 3846.76000 | 3847.98000 | 3846.76000 | 3847.01000 | 1.1640 | 4478.3100 | 3847.34000 2014-07-07 20:03:00 | 3847.98000 | 3848.26000 | 3847.01000 | 3848.26000 | 5.4180 | 20848.3900 | 3847.99000 2014-07-07 20:04:00 | 3848.04000 | 3848.26000 | 3848.04000 | 3848.08000 | 0.8240 | 3170.9100 | 3848.19000 2014-07-07 20:05:00 | 3848.04000 | 3848.26000 | 3848.04000 | 3848.25000 | 0.4680 | 1800.8900 | 3848.05000 2014-07-07 20:06:00 | 3848.04000 | 3848.04000 | 3846.59000 | 3846.73000 | 15.7440 | 60580.0400 | 3847.82002 2014-07-07 20:07:00 | 3846.73000 | 3848.04000 | 3846.50000 | 3847.99000 | 7.9640 | 30642.0400 | 3847.57001 2014-07-07 20:08:00 | 3847.97000 | 3847.97000 | 3846.29000 | 3847.39000 | 12.1110 | 46590.3500 | 3846.94000 2014-07-07 20:09:00 | 3847.39000 | 3847.39000 | 3846.27000 | 3846.27000 | 4.3860 | 16870.6200 | 3846.47000 2014-07-07 20:10:00 | 3846.29000 | 3847.00000 | 3846.00000 | 3846.56000 | 18.3880 | 70722.5100 | 3846.11999 2014-07-07 20:11:00 | 3846.56000 | 3850.00000 | 3845.96000 | 3848.64000 | 76.9720 | 296263.7300 | 3848.98004 2014-07-07 20:12:00 | 3848.58000 | 3848.58000 | 3847.27000 | 3848.50000 | 2.9220 | 11243.0600 | 3847.73000 2014-07-07 20:13:00 | 3848.50000 | 3848.50000 | 3848.46000 | 3848.46000 | 0.0890 | 342.5100 | 3848.48000 2014-07-07 20:14:00 | 3848.14000 | 3848.14000 | 3847.66000 | 3848.12000 | 6.2500 | 24050.3300 | 3848.05000 2014-07-07 20:15:00 | 3848.29000 | 3848.93000 | 3848.29000 | 3848.93000 | 11.5880 | 44596.5400 | 3848.50999 2014-07-07 20:16:00 | 3848.95000 | 3849.15000 | 3848.58000 | 3849.15000 | 21.5210 | 82835.3800 | 3849.05001 2014-07-07 20:17:00 | 3849.15000 | 3849.15000 | 3849.08000 | 3849.15000 | 12.8930 | 49626.9400 | 3849.14001 2014-07-07 20:18:00 | 3849.15000 | 3849.26000 | 3849.12000 | 3849.26000 | 26.9900 | 103888.5800 | 3849.15000 2014-07-07 20:19:00 | 3849.15000 | 3849.99000 | 3848.58000 | 3849.50000 | 15.8430 | 60986.6900 | 3849.44001 2014-07-07 20:20:00 | 3849.49000 | 3850.00000 | 3849.47000 | 3850.00000 | 21.9150 | 84365.9600 | 3849.68997 2014-07-07 20:21:00 | . | . | . | . | . | . | . 2014-07-07 20:22:00 | 3850.00000 | 3850.00000 | 3849.28000 | 3849.28000 | 3.7570 | 14461.9500 | 3849.33000 2014-07-07 20:23:00 | 3849.02000 | 3849.70000 | 3846.03000 | 3846.03000 | 10.5700 | 40669.8000 | 3847.66000 2014-07-07 20:24:00 | 3846.03000 | 3848.50000 | 3846.01000 | 3848.49000 | 35.3980 | 136194.2300 | 3847.50998 2014-07-07 20:25:00 | 3848.49000 | 3850.00000 | 3848.07000 | 3849.59000 | 7.3850 | 28427.6600 | 3849.37999 2014-07-07 20:26:00 | 3849.62000 | 3850.04000 | 3849.62000 | 3850.02000 | 4.2760 | 16462.5700 | 3849.99000 2014-07-07 20:27:00 | 3850.45000 | 3852.00000 | 3846.78000 | 3846.78000 | 22.6740 | 87294.5200 | 3849.98002 2014-07-07 20:28:00 | 3846.75000 | 3847.31000 | 3846.01000 | 3847.30000 | 22.7670 | 87577.1400 | 3846.66998 2014-07-07 20:29:00 | 3846.99000 | 3847.54000 | 3846.91000 | 3847.40000 | 13.4810 | 51865.6500 | 3847.31000 2014-07-07 20:30:00 | 3847.40000 | 3847.94000 | 3847.40000 | 3847.94000 | 8.7630 | 33714.9400 | 3847.42001 2014-07-07 20:31:00 | 3848.00000 | 3851.00000 | 3848.00000 | 3849.07000 | 7.3840 | 28419.3600 | 3848.78001 2014-07-07 20:32:00 | 3848.68000 | 3848.68000 | 3848.68000 | 3848.68000 | 0.0100 | 38.4900 | 3848.68000 2014-07-07 20:33:00 | 3849.44000 | 3849.44000 | 3848.70000 | 3849.43000 | 0.3870 | 1489.7200 | 3849.41000 2014-07-07 20:34:00 | 3849.29000 | 3849.29000 | 3849.29000 | 3849.29000 | 0.2020 | 777.5600 | 3849.29000 2014-07-07 20:35:00 | 3848.95000 | 3849.44000 | 3848.15000 | 3848.22000 | 12.6170 | 48559.1800 | 3848.70999 2014-07-07 20:36:00 | 3848.22000 | 3849.31000 | 3848.22000 | 3848.22000 | 7.1690 | 27595.2800 | 3849.25000 2014-07-07 20:37:00 | 3848.22000 | 3848.70000 | 3848.22000 | 3848.52000 | 0.4240 | 1631.7800 | 3848.53000 2014-07-07 20:38:00 | 3848.50000 | 3848.52000 | 3848.24000 | 3848.24000 | 0.2430 | 935.1900 | 3848.51000 2014-07-07 20:39:00 | 3848.24000 | 3848.24000 | 3847.40000 | 3847.40000 | 2.6210 | 10084.9400 | 3847.74000 2014-07-07 20:40:00 | . | . | . | . | . | . | . 2014-07-07 20:41:00 | . | . | . | . | . | . | . 2014-07-07 20:42:00 | 3848.21000 | 3848.21000 | 3848.13000 | 3848.15000 | 6.9280 | 26659.8800 | 3848.13000 2014-07-07 20:43:00 | 3848.15000 | 3849.50000 | 3848.15000 | 3849.50000 | 7.6140 | 29305.4700 | 3848.89001 2014-07-07 20:44:00 | 3849.50000 | 3849.50000 | 3848.60000 | 3849.50000 | 23.4210 | 90158.7500 | 3849.48001 2014-07-07 20:45:00 | 3849.50000 | 3849.52000 | 3848.80000 | 3849.52000 | 28.0220 | 107870.1200 | 3849.48001 2014-07-07 20:46:00 | 3848.82000 | 3849.60000 | 3848.82000 | 3849.60000 | 5.9040 | 22727.7700 | 3849.56001 2014-07-07 20:47:00 | 3849.60000 | 3849.60000 | 3848.80000 | 3849.60000 | 4.8010 | 18479.3000 | 3849.05000 2014-07-07 20:48:00 | 3848.86000 | 3849.60000 | 3848.83000 | 3849.04000 | 7.4520 | 28684.5400 | 3849.24000 2014-07-07 20:49:00 | 3849.51000 | 3849.56000 | 3849.10000 | 3849.10000 | 2.5940 | 9985.6600 | 3849.52000 2014-07-07 20:50:00 | 3849.58000 | 3849.60000 | 3848.77000 | 3849.60000 | 5.3120 | 20448.9300 | 3849.57000 2014-07-07 20:51:00 | 3849.60000 | 3849.60000 | 3849.58000 | 3849.60000 | 14.5100 | 55857.7000 | 3849.60000 2014-07-07 20:52:00 | 3849.60000 | 3849.60000 | 3848.82000 | 3849.60000 | 12.1730 | 46860.3500 | 3849.53001 2014-07-07 20:53:00 | 3849.60000 | 3849.60001 | 3848.86000 | 3849.60000 | 12.2840 | 47288.4700 | 3849.60001 2014-07-07 20:54:00 | 3849.58000 | 3849.73000 | 3848.90000 | 3849.60000 | 15.5920 | 60022.9000 | 3849.60001 2014-07-07 20:55:00 | 3849.60000 | 3849.60000 | 3848.90000 | 3849.60000 | 10.9050 | 41979.0500 | 3849.51999 2014-07-07 20:56:00 | 3849.58000 | 3849.60000 | 3849.07000 | 3849.60000 | 9.9730 | 38391.3500 | 3849.53001 2014-07-07 20:57:00 | 3849.60000 | 3849.60000 | 3848.13000 | 3848.22000 | 14.4960 | 55789.9300 | 3848.63998 2014-07-07 20:58:00 | 3849.00000 | 3849.19000 | 3847.36000 | 3847.79000 | 14.3500 | 55218.2900 | 3847.96000 2014-07-07 20:59:00 | 3847.68000 | 3847.68000 | 3846.98000 | 3847.63000 | 7.2840 | 28023.5000 | 3847.27001 2014-07-07 21:00:00 | 3847.63000 | 3847.65000 | 3847.47000 | 3847.47000 | 3.2660 | 12566.2900 | 3847.61000 2014-07-07 21:01:00 | 3846.99000 | 3847.41000 | 3846.00000 | 3846.00000 | 48.7719 | 187583.7400 | 3846.14002 2014-07-07 21:02:00 | 3846.01000 | 3846.01000 | 3837.58000 | 3839.13000 | 33.6730 | 129409.8600 | 3843.13003 2014-07-07 21:03:00 | 3839.10000 | 3841.04000 | 3837.88000 | 3839.88000 | 14.6700 | 56321.6500 | 3839.24000 2014-07-07 21:04:00 | 3839.26000 | 3839.47000 | 3836.76000 | 3838.41000 | 12.9020 | 49526.9800 | 3838.71001 2014-07-07 21:05:00 | 3837.33000 | 3840.00000 | 3837.33000 | 3838.98000 | 17.2580 | 66236.7700 | 3838.02999 2014-07-07 21:06:00 | 3838.19000 | 3838.49000 | 3838.19000 | 3838.49000 | 0.4690 | 1800.1900 | 3838.36000 2014-07-07 21:07:00 | 3838.75000 | 3839.70000 | 3838.49000 | 3839.70000 | 12.2570 | 47057.4500 | 3839.22999 2014-07-07 21:08:00 | 3839.70000 | 3839.70000 | 3838.71000 | 3838.71000 | 0.9050 | 3474.6000 | 3839.34000 2014-07-07 21:09:00 | 3839.10000 | 3839.93000 | 3839.10000 | 3839.12000 | 3.0580 | 11741.4900 | 3839.60000 2014-07-07 21:10:00 | 3839.29000 | 3840.00000 | 3838.15000 | 3838.21000 | 13.0320 | 50038.4800 | 3839.66001 2014-07-07 21:11:00 | 3838.72000 | 3838.72000 | 3838.72000 | 3838.72000 | 0.1000 | 383.8700 | 3838.72000 2014-07-07 21:12:00 | 3838.98000 | 3839.79000 | 3838.38000 | 3839.73000 | 4.6690 | 17925.1600 | 3839.19000 2014-07-07 21:13:00 | 3839.72000 | 3841.06000 | 3839.00000 | 3840.74000 | 14.4050 | 55314.3000 | 3839.93998 2014-07-07 21:14:00 | 3840.74000 | 3844.50000 | 3839.01000 | 3840.71000 | 43.7690 | 168137.6900 | 3841.47999 2014-07-07 21:15:00 | 3840.71000 | 3841.92000 | 3838.58000 | 3841.92000 | 25.3610 | 97392.8700 | 3840.26001 2014-07-07 21:16:00 | 3842.00000 | 3842.16000 | 3840.07000 | 3840.07000 | 2.5790 | 9907.0300 | 3841.42000 2014-07-07 21:17:00 | 3840.14000 | 3841.20000 | 3839.50000 | 3841.20000 | 8.5770 | 32935.8600 | 3840.01999 2014-07-07 21:18:00 | 3841.10000 | 3841.10000 | 3840.30000 | 3841.05000 | 0.4710 | 1809.1200 | 3841.02000 2014-07-07 21:19:00 | 3841.05000 | 3841.05000 | 3841.03000 | 3841.05000 | 0.0490 | 188.2100 | 3841.04000 2014-07-07 21:20:00 | 3841.01000 | 3841.01000 | 3840.93000 | 3840.93000 | 0.3010 | 1156.1400 | 3841.00000 2014-07-07 21:21:00 | 3840.93000 | 3841.20000 | 3840.07000 | 3840.80000 | 6.9020 | 26508.7800 | 3840.74000 2014-07-07 21:22:00 | 3840.74000 | 3840.99000 | 3840.71000 | 3840.81000 | 3.4360 | 13197.0100 | 3840.81000 2014-07-07 21:23:00 | 3840.81000 | 3841.28000 | 3840.81000 | 3841.28000 | 1.5530 | 5965.2400 | 3841.11000 2014-07-07 21:24:00 | 3840.95000 | 3841.00000 | 3840.95000 | 3841.00000 | 3.3220 | 12759.7500 | 3840.99000 2014-07-07 21:25:00 | 3840.30000 | 3840.96000 | 3840.05000 | 3840.05000 | 8.8330 | 33919.9300 | 3840.14001 2014-07-07 21:26:00 | . | . | . | . | . | . | . 2014-07-07 21:27:00 | 3840.07000 | 3840.11000 | 3840.05000 | 3840.05000 | 6.2510 | 24004.2400 | 3840.06000 2014-07-07 21:28:00 | 3840.30000 | 3840.30000 | 3840.05000 | 3840.05000 | 9.8240 | 37725.5900 | 3840.15001 2014-07-07 21:29:00 | 3840.02000 | 3841.20000 | 3840.02000 | 3840.52000 | 0.5970 | 2292.8700 | 3840.66000 2014-07-07 21:30:00 | 3840.52000 | 3840.52000 | 3840.52000 | 3840.52000 | 0.0100 | 38.4100 | 3840.52000 2014-07-07 21:31:00 | 3840.30000 | 3840.32000 | 3840.02000 | 3840.02000 | 0.8470 | 3252.5300 | 3840.05000 2014-07-07 21:32:00 | 3840.02000 | 3840.02000 | 3840.00000 | 3840.00000 | 1.2450 | 4780.8100 | 3840.01000 2014-07-07 21:33:00 | . | . | . | . | . | . | . 2014-07-07 21:34:00 | 3840.02000 | 3840.88000 | 3840.02000 | 3840.04000 | 4.5390 | 17433.0600 | 3840.73000 2014-07-07 21:35:00 | 3840.04000 | 3840.11000 | 3840.04000 | 3840.11000 | 0.2700 | 1036.8200 | 3840.08000 2014-07-07 21:36:00 | 3840.50000 | 3842.26000 | 3840.50000 | 3841.32000 | 1.1730 | 4505.3600 | 3840.89000 2014-07-07 21:37:00 | 3841.30000 | 3841.30000 | 3840.12000 | 3840.50000 | 4.3450 | 16687.9900 | 3840.72999 2014-07-07 21:38:00 | 3840.52000 | 3842.50000 | 3840.47000 | 3842.08000 | 12.6070 | 48426.8300 | 3841.25999 2014-07-07 21:39:00 | 3842.08000 | 3842.50000 | 3833.00000 | 3833.75000 | 118.7069 | 455278.8500 | 3835.31990 2014-07-07 21:40:00 | 3833.00000 | 3838.56000 | 3833.00000 | 3835.00000 | 21.6550 | 83053.4200 | 3835.29997 2014-07-07 21:41:00 | 3835.00000 | 3837.04000 | 3835.00000 | 3836.19000 | 0.5390 | 2067.5900 | 3835.97000 2014-07-07 21:42:00 | 3835.09000 | 3835.79000 | 3832.97000 | 3832.98000 | 66.5321 | 255026.7600 | 3833.14004 2014-07-07 21:43:00 | 3832.98000 | 3832.98000 | 3829.18000 | 3829.18000 | 30.7240 | 117721.8300 | 3831.59003 2014-07-07 21:44:00 | 3829.18000 | 3832.39000 | 3827.56000 | 3832.09000 | 21.9660 | 84112.4700 | 3829.20998 2014-07-07 21:45:00 | 3832.08000 | 3832.71000 | 3831.00000 | 3832.70000 | 10.4160 | 39910.8200 | 3831.67999 2014-07-07 21:46:00 | 3831.59000 | 3832.96000 | 3831.59000 | 3832.03000 | 2.4630 | 9439.4700 | 3832.51000 2014-07-07 21:47:00 | 3832.89000 | 3833.00000 | 3832.89000 | 3832.97000 | 1.8340 | 7029.6800 | 3832.98000 2014-07-07 21:48:00 | 3832.03000 | 3832.03000 | 3827.96000 | 3828.92000 | 6.6460 | 25459.6500 | 3830.81999 2014-07-07 21:49:00 | 3828.92000 | 3830.61000 | 3826.71000 | 3828.83000 | 16.8960 | 64690.2100 | 3828.72998 2014-07-07 21:50:00 | 3828.53000 | 3831.00000 | 3827.07000 | 3828.70000 | 12.1260 | 46432.3700 | 3829.15999 2014-07-07 21:51:00 | 3830.23000 | 3831.13000 | 3828.00000 | 3829.98000 | 22.6800 | 86856.9900 | 3829.67000 2014-07-07 21:52:00 | 3829.88000 | 3830.97000 | 3829.41000 | 3830.00000 | 17.6640 | 67653.5800 | 3830.03002 2014-07-07 21:53:00 | 3830.00000 | 3830.03000 | 3827.23000 | 3828.53000 | 13.3520 | 51113.5700 | 3828.16001 2014-07-07 21:54:00 | 3827.66000 | 3828.63000 | 3825.02000 | 3825.86000 | 8.2580 | 31605.9900 | 3827.32000 2014-07-07 21:55:00 | 3825.86000 | 3827.99000 | 3825.09000 | 3826.61000 | 6.1940 | 23700.4700 | 3826.36001 2014-07-07 21:56:00 | 3826.63000 | 3826.70000 | 3825.00000 | 3825.14000 | 28.8470 | 110354.6200 | 3825.50998 2014-07-07 21:57:00 | 3825.34000 | 3825.34000 | 3824.63000 | 3824.98000 | 13.5420 | 51795.4300 | 3824.80001 2014-07-07 21:58:00 | 3824.98000 | 3827.02000 | 3824.98000 | 3827.01000 | 8.5890 | 32856.9500 | 3825.47000 2014-07-07 21:59:00 | 3826.09000 | 3826.12000 | 3824.24000 | 3824.25000 | 7.2670 | 27801.5700 | 3825.72999 2014-07-07 22:00:00 | 3824.85000 | 3825.06000 | 3824.02000 | 3824.02000 | 15.3610 | 58754.2600 | 3824.90000 2014-07-07 22:01:00 | 3823.97000 | 3824.05000 | 3820.50000 | 3821.72000 | 37.5150 | 143401.0400 | 3822.49995 2014-07-07 22:02:00 | 3820.65000 | 3820.99000 | 3818.00000 | 3819.91000 | 30.0840 | 114922.1500 | 3820.04003 2014-07-07 22:03:00 | 3820.52000 | 3821.79000 | 3819.10000 | 3821.79000 | 10.4450 | 39905.9700 | 3820.57999 2014-07-07 22:04:00 | 3822.95000 | 3824.92000 | 3822.95000 | 3823.71000 | 16.9610 | 64861.8500 | 3824.18000 2014-07-07 22:05:00 | 3823.76000 | 3824.68000 | 3823.19000 | 3823.38000 | 13.2050 | 50498.2100 | 3824.16998 2014-07-07 22:06:00 | 3823.35000 | 3824.69000 | 3822.03000 | 3822.03000 | 9.7650 | 37335.6300 | 3823.40999 2014-07-07 22:07:00 | 3822.00000 | 3824.00000 | 3821.04000 | 3823.97000 | 11.2710 | 43086.7800 | 3822.80000 2014-07-07 22:08:00 | 3824.00000 | 3824.97000 | 3822.99000 | 3824.95000 | 11.2830 | 43149.6500 | 3824.31001 2014-07-07 22:09:00 | 3824.93000 | 3828.00000 | 3824.05000 | 3827.99000 | 40.8410 | 156245.4000 | 3825.70001 2014-07-07 22:10:00 | 3827.04000 | 3830.55000 | 3827.04000 | 3830.55000 | 8.6250 | 33019.7700 | 3828.37999 2014-07-07 22:11:00 | 3828.59000 | 3830.35000 | 3828.55000 | 3830.02000 | 0.8910 | 3412.0700 | 3829.48000 2014-07-07 22:12:00 | 3830.02000 | 3830.55000 | 3828.52000 | 3830.51000 | 7.4620 | 28579.2000 | 3829.96000 2014-07-07 22:13:00 | 3830.51000 | 3833.17000 | 3830.03000 | 3832.15000 | 17.9220 | 68676.3000 | 3831.95001 2014-07-07 22:14:00 | 3833.02000 | 3834.82000 | 3831.79000 | 3831.96000 | 21.9330 | 84067.0800 | 3832.90002 2014-07-07 22:15:00 | 3831.96000 | 3837.55000 | 3830.09000 | 3835.24000 | 27.8480 | 106767.0800 | 3833.91999 2014-07-07 22:16:00 | 3835.00000 | 3836.38000 | 3834.84000 | 3835.54000 | 6.4270 | 24653.8500 | 3835.97999 2014-07-07 22:17:00 | 3835.54000 | 3835.54000 | 3834.01000 | 3834.19000 | 12.5040 | 47951.8000 | 3834.92001 2014-07-07 22:18:00 | 3835.25000 | 3835.64000 | 3833.97000 | 3835.00000 | 15.1250 | 57996.9800 | 3834.50998 2014-07-07 22:19:00 | 3834.99000 | 3834.99000 | 3833.43000 | 3834.00000 | 6.5160 | 24983.4100 | 3834.15999 2014-07-07 22:20:00 | 3834.00000 | 3835.50000 | 3834.00000 | 3835.50000 | 0.8510 | 3263.1300 | 3834.47000 2014-07-07 22:21:00 | 3835.53000 | 3845.00000 | 3834.99000 | 3841.60000 | 90.1251 | 346361.5400 | 3843.11988 2014-07-07 22:22:00 | 3841.61000 | 3844.98000 | 3841.61000 | 3844.02000 | 27.9590 | 107477.7300 | 3844.11999 2014-07-07 22:23:00 | 3844.25000 | 3844.40000 | 3843.76000 | 3843.79000 | 16.2510 | 62468.5100 | 3843.98000 2014-07-07 22:24:00 | 3843.79000 | 3844.31000 | 3843.75000 | 3844.31000 | 13.8530 | 53248.1300 | 3843.80001 2014-07-07 22:25:00 | 3844.90000 | 3846.00000 | 3844.79000 | 3845.01000 | 38.4480 | 147842.8200 | 3845.26998 2014-07-07 22:26:00 | 3845.47000 | 3845.47000 | 3843.87000 | 3843.87000 | 2.2250 | 8555.3100 | 3845.08000 2014-07-07 22:27:00 | 3843.94000 | 3844.83000 | 3843.01000 | 3843.01000 | 7.0400 | 27063.8700 | 3844.30000 2014-07-07 22:28:00 | 3842.21000 | 3842.21000 | 3839.04000 | 3840.09000 | 18.2840 | 70229.4600 | 3841.03002 2014-07-07 22:29:00 | 3840.07000 | 3840.07000 | 3838.29000 | 3838.55000 | 16.1540 | 62009.7500 | 3838.66002 2014-07-07 22:30:00 | 3838.00000 | 3838.52000 | 3833.97000 | 3836.91000 | 16.8230 | 64538.2100 | 3836.31001 2014-07-07 22:31:00 | 3836.99000 | 3837.96000 | 3835.70000 | 3835.71000 | 11.2470 | 43146.2600 | 3836.24999 2014-07-07 22:32:00 | 3835.04000 | 3835.04000 | 3833.00000 | 3834.60000 | 3.4620 | 13275.7000 | 3834.69000 2014-07-07 22:33:00 | 3834.60000 | 3834.90000 | 3833.12000 | 3834.06000 | 14.1180 | 54123.2800 | 3833.63999 2014-07-07 22:34:00 | 3834.06000 | 3834.92000 | 3832.91000 | 3833.82000 | 15.8520 | 60774.3300 | 3833.86001 2014-07-07 22:35:00 | 3833.67000 | 3835.00000 | 3833.11000 | 3834.89000 | 13.1790 | 50530.4700 | 3834.17000 2014-07-07 22:36:00 | 3834.88000 | 3835.04000 | 3834.49000 | 3835.04000 | 3.5360 | 13560.3200 | 3834.93000 2014-07-07 22:37:00 | 3835.00000 | 3837.00000 | 3834.50000 | 3836.74000 | 10.1670 | 39004.1600 | 3836.34999 2014-07-07 22:38:00 | 3837.00000 | 3837.97000 | 3837.00000 | 3837.07000 | 7.2940 | 27987.2700 | 3837.03001 2014-07-07 22:39:00 | 3837.97000 | 3837.97000 | 3835.23000 | 3835.65000 | 4.6480 | 17831.4900 | 3836.38000 2014-07-07 22:40:00 | 3835.81000 | 3836.29000 | 3835.24000 | 3835.27000 | 8.5220 | 32688.9200 | 3835.83000 2014-07-07 22:41:00 | 3836.74000 | 3837.24000 | 3835.90000 | 3836.92000 | 6.0140 | 23075.4900 | 3836.96001 2014-07-07 22:42:00 | 3836.05000 | 3837.00000 | 3836.00000 | 3836.00000 | 1.9820 | 7604.3000 | 3836.68000 2014-07-07 22:43:00 | 3837.00000 | 3839.98000 | 3836.87000 | 3837.14000 | 10.0010 | 38390.2600 | 3838.64000 2014-07-07 22:44:00 | 3837.17000 | 3838.53000 | 3837.17000 | 3837.59000 | 19.7870 | 75938.4100 | 3837.78998 2014-07-07 22:45:00 | 3838.53000 | 3838.53000 | 3837.00000 | 3837.00000 | 3.1190 | 11969.2900 | 3837.54000 2014-07-07 22:46:00 | . | . | . | . | . | . | . 2014-07-07 22:47:00 | 3838.00000 | 3840.00000 | 3837.01000 | 3839.46000 | 15.1750 | 58251.0800 | 3838.61998 2014-07-07 22:48:00 | 3839.99000 | 3840.00000 | 3838.99000 | 3839.93000 | 3.7940 | 14565.8500 | 3839.18000 2014-07-07 22:49:00 | 3839.92000 | 3839.92000 | 3839.00000 | 3839.84000 | 1.6400 | 6297.3900 | 3839.87000 2014-07-07 22:50:00 | . | . | . | . | . | . | . 2014-07-07 22:51:00 | 3838.96000 | 3838.96000 | 3837.00000 | 3837.05000 | 9.3600 | 35920.2400 | 3837.63000 2014-07-07 22:52:00 | 3837.05000 | 3837.43000 | 3837.00000 | 3837.02000 | 21.5910 | 82845.0500 | 3837.02001 2014-07-07 22:53:00 | 3837.01000 | 3837.02000 | 3837.00000 | 3837.00000 | 1.4410 | 5529.1300 | 3837.01000 2014-07-07 22:54:00 | 3837.02000 | 3837.19000 | 3837.00000 | 3837.19000 | 2.3480 | 9009.4100 | 3837.06000 2014-07-07 22:55:00 | 3837.14000 | 3837.91000 | 3837.13000 | 3837.58000 | 4.3860 | 16830.7500 | 3837.38000 2014-07-07 22:56:00 | 3837.91000 | 3837.91000 | 3837.67000 | 3837.85000 | 1.2460 | 4781.8300 | 3837.74000 2014-07-07 22:57:00 | 3837.81000 | 3839.00000 | 3837.02000 | 3837.04000 | 3.0280 | 11620.5200 | 3837.69000 2014-07-07 22:58:00 | 3837.04000 | 3837.57000 | 3837.00000 | 3837.12000 | 39.8770 | 153011.3300 | 3837.07997 2014-07-07 22:59:00 | 3837.12000 | 3837.55000 | 3836.70000 | 3836.70000 | 9.3020 | 35691.4200 | 3836.96000 2014-07-07 23:00:00 | 3836.71000 | 3836.80000 | 3835.00000 | 3836.02000 | 33.0800 | 126888.1400 | 3835.80000 2014-07-07 23:01:00 | 3836.02000 | 3836.33000 | 3835.97000 | 3836.00000 | 9.6910 | 37174.7200 | 3836.00000 2014-07-07 23:02:00 | 3836.00000 | 3839.66000 | 3835.32000 | 3837.52000 | 29.5680 | 113456.9000 | 3837.14998 2014-07-07 23:03:00 | 3837.57000 | 3838.67000 | 3836.08000 | 3837.55000 | 13.2960 | 51024.1700 | 3837.55999 2014-07-07 23:04:00 | 3837.57000 | 3840.11000 | 3836.68000 | 3839.49000 | 37.0320 | 142152.4100 | 3838.64002 2014-07-07 23:05:00 | 3839.49000 | 3844.50000 | 3839.49000 | 3844.50000 | 39.4200 | 151446.4300 | 3841.87000 2014-07-07 23:06:00 | 3844.50000 | 3845.00000 | 3843.40000 | 3844.50000 | 39.7750 | 152918.8500 | 3844.59995 2014-07-07 23:07:00 | 3844.50000 | 3844.94000 | 3843.00000 | 3843.97000 | 26.0660 | 100189.7800 | 3843.69997 2014-07-07 23:08:00 | 3844.00000 | 3844.00000 | 3839.98000 | 3840.00000 | 21.0870 | 81016.3400 | 3841.99998 2014-07-07 23:09:00 | 3840.00000 | 3840.69000 | 3837.38000 | 3838.10000 | 17.8170 | 68406.9700 | 3839.41999 2014-07-07 23:10:00 | 3837.42000 | 3838.99000 | 3836.98000 | 3837.45000 | 32.2330 | 123694.4500 | 3837.51003 2014-07-07 23:11:00 | 3837.09000 | 3839.00000 | 3837.00000 | 3838.69000 | 28.6040 | 109782.8000 | 3838.02003 2014-07-07 23:12:00 | 3839.04000 | 3839.48000 | 3838.96000 | 3839.04000 | 13.7440 | 52763.2300 | 3839.00001 2014-07-07 23:13:00 | 3839.04000 | 3840.00000 | 3839.04000 | 3840.00000 | 69.3591 | 266337.4300 | 3839.97998 2014-07-07 23:14:00 | 3839.91000 | 3840.00000 | 3839.91000 | 3839.96000 | 11.9130 | 45745.0300 | 3839.93001 2014-07-07 23:15:00 | 3839.96000 | 3839.99000 | 3839.11000 | 3839.95000 | 16.4160 | 63034.5900 | 3839.82998 2014-07-07 23:16:00 | 3839.82000 | 3839.82000 | 3837.69000 | 3837.69000 | 9.2290 | 35428.4000 | 3838.81000 2014-07-07 23:17:00 | 3837.69000 | 3837.98000 | 3837.00000 | 3837.00000 | 2.4800 | 9516.6900 | 3837.38000 2014-07-07 23:18:00 | 3837.00000 | 3837.30000 | 3836.00000 | 3836.00000 | 3.0150 | 11568.4000 | 3836.95000 2014-07-07 23:19:00 | 3836.75000 | 3838.94000 | 3836.75000 | 3837.83000 | 3.1780 | 12196.3000 | 3837.73000 2014-07-07 23:20:00 | 3837.99000 | 3838.72000 | 3837.67000 | 3838.00000 | 2.2410 | 8600.7100 | 3837.89000 2014-07-07 23:21:00 | 3838.72000 | 3838.72000 | 3837.72000 | 3837.75000 | 0.3990 | 1531.3700 | 3838.03000 2014-07-07 23:22:00 | 3837.75000 | 3837.75000 | 3834.83000 | 3835.88000 | 6.0710 | 23290.3800 | 3836.33000 2014-07-07 23:23:00 | 3835.93000 | 3837.35000 | 3832.18000 | 3834.37000 | 16.6600 | 63883.4700 | 3834.54000 2014-07-07 23:24:00 | 3834.37000 | 3834.42000 | 3832.62000 | 3833.78000 | 10.1630 | 38958.3600 | 3833.35001 2014-07-07 23:25:00 | 3833.78000 | 3834.03000 | 3833.78000 | 3834.00000 | 8.2580 | 31660.2400 | 3833.89000 2014-07-07 23:26:00 | 3834.04000 | 3838.00000 | 3834.04000 | 3837.07000 | 13.1120 | 50293.4700 | 3835.68001 2014-07-07 23:27:00 | 3837.87000 | 3840.66000 | 3837.12000 | 3840.60000 | 14.2160 | 54577.9400 | 3839.18999 2014-07-07 23:28:00 | 3840.38000 | 3840.60000 | 3838.99000 | 3838.99000 | 9.1110 | 34986.6600 | 3840.05000 2014-07-07 23:29:00 | 3838.56000 | 3839.38000 | 3838.23000 | 3839.29000 | 3.1520 | 12099.4900 | 3838.67000 2014-07-07 23:30:00 | 3839.29000 | 3840.68000 | 3838.96000 | 3840.68000 | 22.3750 | 85905.0600 | 3839.32997 2014-07-07 23:31:00 | 3840.74000 | 3842.55000 | 3840.72000 | 3841.94000 | 8.1950 | 31480.5400 | 3841.42999 2014-07-07 23:32:00 | 3841.94000 | 3842.14000 | 3841.17000 | 3842.14000 | 1.7470 | 6711.5700 | 3841.77000 2014-07-07 23:33:00 | 3842.16000 | 3843.00000 | 3841.60000 | 3842.83000 | 7.4400 | 28586.8400 | 3842.32000 2014-07-07 23:34:00 | 3841.36000 | 3841.57000 | 3840.00000 | 3840.00000 | 16.1880 | 62178.0200 | 3840.98999 2014-07-07 23:35:00 | 3839.95000 | 3840.32000 | 3839.10000 | 3840.00000 | 17.3480 | 66616.0800 | 3839.98999 2014-07-07 23:36:00 | 3839.99000 | 3839.99000 | 3839.00000 | 3839.00000 | 0.9480 | 3639.6000 | 3839.24000 2014-07-07 23:37:00 | 3839.04000 | 3840.00000 | 3838.56000 | 3838.92000 | 3.9410 | 15131.0400 | 3839.39000 2014-07-07 23:38:00 | 3839.02000 | 3839.96000 | 3837.31000 | 3837.96000 | 25.6260 | 98369.2200 | 3838.64997 2014-07-07 23:39:00 | 3838.25000 | 3838.28000 | 3837.22000 | 3837.22000 | 6.9000 | 26480.5300 | 3837.76000 2014-07-07 23:40:00 | 3837.55000 | 3837.55000 | 3837.04000 | 3837.20000 | 5.6240 | 21580.1800 | 3837.16001 2014-07-07 23:41:00 | 3837.00000 | 3837.00000 | 3834.00000 | 3834.00000 | 15.9000 | 60979.1500 | 3835.17000 2014-07-07 23:42:00 | 3833.04000 | 3834.99000 | 3833.04000 | 3834.41000 | 8.6160 | 33040.4900 | 3834.77999 2014-07-07 23:43:00 | 3834.60000 | 3835.68000 | 3834.46000 | 3834.84000 | 23.4670 | 89992.1800 | 3834.83998 2014-07-07 23:44:00 | 3834.97000 | 3835.05000 | 3834.00000 | 3834.43000 | 25.3860 | 97347.4400 | 3834.68997 2014-07-07 23:45:00 | 3834.98000 | 3834.98000 | 3828.29000 | 3828.29000 | 76.4239 | 292863.4300 | 3832.09008 2014-07-07 23:46:00 | 3828.29000 | 3828.29000 | 3826.81000 | 3827.89000 | 8.9650 | 34310.7100 | 3827.17999 2014-07-07 23:47:00 | 3827.17000 | 3827.17000 | 3826.66000 | 3826.98000 | 21.9110 | 83849.2500 | 3826.81001 2014-07-07 23:48:00 | 3826.98000 | 3827.56000 | 3826.01000 | 3827.56000 | 13.8040 | 52828.2600 | 3827.03001 2014-07-07 23:49:00 | 3827.53000 | 3828.53000 | 3827.44000 | 3828.53000 | 5.9940 | 22945.0800 | 3828.01001 2014-07-07 23:50:00 | 3828.54000 | 3829.62000 | 3827.76000 | 3829.00000 | 38.5120 | 147445.2700 | 3828.55002 2014-07-07 23:51:00 | 3829.00000 | 3829.00000 | 3827.98000 | 3827.98000 | 5.5770 | 21349.3400 | 3828.10000 2014-07-07 23:52:00 | 3827.94000 | 3827.94000 | 3827.68000 | 3827.80000 | 2.4540 | 9393.4400 | 3827.81000 2014-07-07 23:53:00 | 3827.80000 | 3827.80000 | 3826.70000 | 3826.70000 | 1.0430 | 3991.5400 | 3826.98000 2014-07-07 23:54:00 | 3826.73000 | 3826.73000 | 3823.95000 | 3823.96000 | 10.4830 | 40093.8500 | 3824.65001 2014-07-07 23:55:00 | 3823.91000 | 3825.34000 | 3822.92000 | 3823.00000 | 20.4040 | 78008.1700 | 3823.18002 2014-07-07 23:56:00 | 3823.00000 | 3823.00000 | 3821.42000 | 3823.00000 | 24.5430 | 93816.3200 | 3822.53002 2014-07-07 23:57:00 | 3823.00000 | 3824.07000 | 3823.00000 | 3823.77000 | 25.7820 | 98573.8300 | 3823.36001 2014-07-07 23:58:00 | 3823.82000 | 3825.36000 | 3823.00000 | 3824.97000 | 19.9130 | 76154.3600 | 3824.35002 2014-07-07 23:59:00 | 3824.97000 | 3826.00000 | 3824.95000 | 3826.00000 | 65.5981 | 250972.9900 | 3825.91997 2014-07-08 00:00:00 | 3825.00000 | 3825.90000 | 3825.00000 | 3825.85000 | 15.8080 | 60470.7200 | 3825.31999 2014-07-08 00:01:00 | 3825.83000 | 3825.83000 | 3824.00000 | 3824.17000 | 15.6420 | 59833.7100 | 3825.20001 2014-07-08 00:02:00 | 3824.88000 | 3824.88000 | 3823.00000 | 3824.06000 | 55.5280 | 212343.4100 | 3824.07997 2014-07-08 00:03:00 | 3824.26000 | 3824.81000 | 3823.07000 | 3823.48000 | 21.3930 | 81807.9700 | 3824.05002 2014-07-08 00:04:00 | 3823.48000 | 3824.71000 | 3823.48000 | 3824.66000 | 10.6990 | 40912.9700 | 3824.00000 2014-07-08 00:05:00 | 3824.16000 | 3825.00000 | 3823.01000 | 3823.03000 | 8.6700 | 33153.9500 | 3823.98000 2014-07-08 00:06:00 | 3823.95000 | 3824.33000 | 3822.00000 | 3824.08000 | 10.0640 | 38475.2400 | 3823.06001 2014-07-08 00:07:00 | 3824.08000 | 3824.70000 | 3823.25000 | 3824.64000 | 9.1270 | 34901.4300 | 3823.97999 2014-07-08 00:08:00 | 3824.63000 | 3825.06000 | 3823.46000 | 3825.06000 | 18.2750 | 69891.7400 | 3824.45002 2014-07-08 00:09:00 | 3825.60000 | 3826.03000 | 3825.06000 | 3825.39000 | 4.7600 | 18210.3900 | 3825.71000 2014-07-08 00:10:00 | 3825.47000 | 3826.97000 | 3823.00000 | 3826.81000 | 75.1410 | 287355.8400 | 3824.22002 2014-07-08 00:11:00 | 3825.60000 | 3826.95000 | 3825.20000 | 3826.85000 | 14.2540 | 54540.7800 | 3826.35001 2014-07-08 00:12:00 | 3826.86000 | 3827.99000 | 3826.10000 | 3827.96000 | 19.2360 | 73612.7000 | 3826.81998 2014-07-08 00:13:00 | 3827.48000 | 3830.99000 | 3827.00000 | 3829.36000 | 52.0580 | 199322.7500 | 3828.85997 2014-07-08 00:14:00 | 3829.77000 | 3829.80000 | 3826.85000 | 3827.97000 | 15.9640 | 61124.9000 | 3828.92002 2014-07-08 00:15:00 | 3827.85000 | 3828.08000 | 3825.13000 | 3825.17000 | 25.8740 | 99013.3200 | 3826.75003 2014-07-08 00:16:00 | 3825.18000 | 3826.82000 | 3823.23000 | 3825.47000 | 76.0421 | 290809.9800 | 3824.33004 2014-07-08 00:17:00 | 3825.47000 | 3828.10000 | 3825.47000 | 3828.00000 | 34.0620 | 130357.5200 | 3827.07002 2014-07-08 00:18:00 | 3827.99000 | 3828.20000 | 3826.97000 | 3828.20000 | 46.9220 | 179597.7900 | 3827.58002 2014-07-08 00:19:00 | 3828.20000 | 3829.00000 | 3826.27000 | 3826.50000 | 34.5930 | 132419.1600 | 3827.92003 2014-07-08 00:20:00 | 3826.50000 | 3828.26000 | 3825.11000 | 3827.68000 | 70.4489 | 269578.5400 | 3826.57998 2014-07-08 00:21:00 | 3827.68000 | 3827.85000 | 3826.00000 | 3826.00000 | 3.3590 | 12856.1900 | 3827.39000 2014-07-08 00:22:00 | 3825.89000 | 3825.97000 | 3825.82000 | 3825.89000 | 2.1880 | 8370.9800 | 3825.86000 2014-07-08 00:23:00 | 3825.60000 | 3825.92000 | 3825.35000 | 3825.87000 | 1.2110 | 4633.0800 | 3825.83000 2014-07-08 00:24:00 | 3825.87000 | 3826.00000 | 3825.87000 | 3825.92000 | 3.7220 | 14240.2100 | 3825.96000 2014-07-08 00:25:00 | 3826.43000 | 3826.44000 | 3824.70000 | 3824.96000 | 29.8090 | 114030.8800 | 3825.37999 2014-07-08 00:26:00 | 3824.91000 | 3825.35000 | 3824.00000 | 3825.26000 | 34.1700 | 130680.7600 | 3824.43000 2014-07-08 00:27:00 | 3825.31000 | 3827.99000 | 3824.61000 | 3827.99000 | 38.9830 | 149129.9400 | 3825.51003 2014-07-08 00:28:00 | 3827.60000 | 3827.96000 | 3827.60000 | 3827.80000 | 3.6230 | 13867.9300 | 3827.75000 2014-07-08 00:29:00 | 3827.84000 | 3827.84000 | 3826.63000 | 3827.80000 | 11.6530 | 44603.5300 | 3827.64001 2014-07-08 00:30:00 | 3827.25000 | 3827.64000 | 3826.73000 | 3827.64000 | 3.3780 | 12928.1100 | 3827.15000 2014-07-08 00:31:00 | 3827.54000 | 3827.54000 | 3826.78000 | 3827.05000 | 3.1960 | 12230.5000 | 3826.81000 2014-07-08 00:32:00 | 3827.05000 | 3828.67000 | 3827.05000 | 3827.47000 | 2.7930 | 10692.0500 | 3828.16000 2014-07-08 00:33:00 | 3827.73000 | 3828.00000 | 3826.00000 | 3828.00000 | 35.8470 | 137201.6100 | 3827.41997 2014-07-08 00:34:00 | 3828.00000 | 3828.70000 | 3827.99000 | 3827.99000 | 6.6940 | 25625.3700 | 3828.11001 2014-07-08 00:35:00 | 3828.04000 | 3828.04000 | 3826.02000 | 3826.19000 | 18.0990 | 69265.8000 | 3827.05000 2014-07-08 00:36:00 | 3826.22000 | 3827.99000 | 3826.12000 | 3827.94000 | 8.3810 | 32074.3900 | 3827.04000 2014-07-08 00:37:00 | 3827.94000 | 3827.99000 | 3827.20000 | 3827.76000 | 3.0120 | 11527.9800 | 3827.35000 2014-07-08 00:38:00 | 3827.32000 | 3827.54000 | 3827.32000 | 3827.54000 | 0.3650 | 1396.9800 | 3827.33000 2014-07-08 00:39:00 | 3827.32000 | 3827.42000 | 3827.32000 | 3827.32000 | 1.2280 | 4700.0600 | 3827.41000 2014-07-08 00:40:00 | 3827.32000 | 3827.32000 | 3826.52000 | 3826.52000 | 6.4760 | 24784.1000 | 3827.06999 2014-07-08 00:41:00 | 3826.52000 | 3831.00000 | 3826.52000 | 3829.56000 | 32.5520 | 124628.3000 | 3828.59002 2014-07-08 00:42:00 | 3830.09000 | 3830.87000 | 3829.54000 | 3829.81000 | 8.5620 | 32793.4400 | 3830.11000 2014-07-08 00:43:00 | 3829.99000 | 3830.51000 | 3829.99000 | 3830.07000 | 3.2520 | 12455.7400 | 3830.18000 2014-07-08 00:44:00 | 3830.07000 | 3830.75000 | 3830.01000 | 3830.01000 | 2.4420 | 9353.3000 | 3830.18000 2014-07-08 00:45:00 | 3830.51000 | 3830.76000 | 3830.01000 | 3830.72000 | 12.0720 | 46239.9900 | 3830.35001 2014-07-08 00:46:00 | 3830.72000 | 3833.76000 | 3830.46000 | 3833.01000 | 21.0920 | 80814.1300 | 3831.51001 2014-07-08 00:47:00 | 3833.01000 | 3835.99000 | 3832.29000 | 3835.72000 | 23.7550 | 91090.1400 | 3834.56997 2014-07-08 00:48:00 | 3835.70000 | 3836.26000 | 3835.17000 | 3835.71000 | 29.7900 | 114264.8900 | 3835.68000 2014-07-08 00:49:00 | 3834.65000 | 3835.73000 | 3834.65000 | 3834.97000 | 5.2240 | 20036.5500 | 3835.48001 2014-07-08 00:50:00 | 3835.00000 | 3835.00000 | 3833.70000 | 3833.70000 | 5.2120 | 19984.7300 | 3834.37000 2014-07-08 00:51:00 | 3833.10000 | 3833.10000 | 3830.91000 | 3830.91000 | 6.2140 | 23809.9000 | 3831.65001 2014-07-08 00:52:00 | 3830.84000 | 3830.88000 | 3830.22000 | 3830.87000 | 4.4770 | 17150.6900 | 3830.84000 2014-07-08 00:53:00 | 3830.27000 | 3830.27000 | 3830.17000 | 3830.17000 | 0.9860 | 3776.5900 | 3830.22000 2014-07-08 00:54:00 | 3830.12000 | 3830.77000 | 3827.08000 | 3828.05000 | 51.6070 | 197568.0200 | 3828.31996 2014-07-08 00:55:00 | 3828.55000 | 3829.96000 | 3828.53000 | 3829.23000 | 3.6360 | 13922.3100 | 3829.02000 2014-07-08 00:56:00 | 3828.99000 | 3829.66000 | 3828.00000 | 3828.40000 | 2.3700 | 9073.8300 | 3828.62000 2014-07-08 00:57:00 | 3828.95000 | 3830.24000 | 3827.99000 | 3830.04000 | 14.5060 | 55546.5900 | 3829.20998 2014-07-08 00:58:00 | 3830.05000 | 3832.62000 | 3827.13000 | 3827.21000 | 26.8360 | 102772.7000 | 3829.65997 2014-07-08 00:59:00 | 3827.41000 | 3828.78000 | 3827.41000 | 3828.70000 | 8.9700 | 34338.8700 | 3828.19000 2014-07-08 01:00:00 | 3828.69000 | 3830.05000 | 3827.99000 | 3828.83000 | 8.9780 | 34377.7800 | 3829.11000 2014-07-08 01:01:00 | 3829.71000 | 3830.61000 | 3829.54000 | 3830.57000 | 16.8740 | 64625.3100 | 3829.88002 2014-07-08 01:02:00 | 3830.56000 | 3832.52000 | 3830.09000 | 3831.74000 | 43.7140 | 167498.2500 | 3831.68005 2014-07-08 01:03:00 | 3831.74000 | 3836.95000 | 3831.74000 | 3836.12000 | 48.1670 | 184696.7400 | 3834.50996 2014-07-08 01:04:00 | 3836.92000 | 3837.52000 | 3835.56000 | 3835.56000 | 24.2890 | 93196.2100 | 3836.96999 2014-07-08 01:05:00 | 3835.30000 | 3835.30000 | 3832.97000 | 3833.46000 | 10.6330 | 40772.3600 | 3834.51001 2014-07-08 01:06:00 | 3833.75000 | 3833.75000 | 3831.32000 | 3831.91000 | 10.9830 | 42094.4400 | 3832.69001 2014-07-08 01:07:00 | 3831.32000 | 3832.01000 | 3830.96000 | 3831.04000 | 17.0350 | 65266.0600 | 3831.28998 2014-07-08 01:08:00 | 3831.88000 | 3831.99000 | 3831.84000 | 3831.99000 | 3.6410 | 13952.0500 | 3831.93000 2014-07-08 01:09:00 | 3831.40000 | 3831.50000 | 3829.95000 | 3829.95000 | 51.5719 | 197544.7700 | 3830.47003 2014-07-08 01:10:00 | 3829.82000 | 3829.82000 | 3827.09000 | 3827.13000 | 19.1130 | 73168.1500 | 3828.19001 2014-07-08 01:11:00 | 3828.66000 | 3828.66000 | 3825.00000 | 3826.17000 | 34.0610 | 130314.7000 | 3825.92001 2014-07-08 01:12:00 | 3826.17000 | 3828.87000 | 3826.04000 | 3828.79000 | 27.0920 | 103694.6500 | 3827.50001 2014-07-08 01:13:00 | 3828.79000 | 3830.28000 | 3827.61000 | 3828.95000 | 14.8230 | 56757.1200 | 3828.99001 2014-07-08 01:14:00 | 3829.05000 | 3829.65000 | 3829.00000 | 3829.64000 | 5.9200 | 22668.0500 | 3829.06000 2014-07-08 01:15:00 | 3829.56000 | 3829.70000 | 3826.74000 | 3828.21000 | 34.4580 | 131938.8800 | 3828.97998 2014-07-08 01:16:00 | 3828.21000 | 3828.21000 | 3825.00000 | 3825.00000 | 31.3240 | 119829.2100 | 3825.48003 2014-07-08 01:17:00 | 3825.00000 | 3825.04000 | 3822.87000 | 3823.00000 | 115.0849 | 440069.6700 | 3823.86985 2014-07-08 01:18:00 | 3823.02000 | 3825.04000 | 3823.02000 | 3824.99000 | 33.4690 | 127999.6900 | 3824.42999 2014-07-08 01:19:00 | 3824.99000 | 3825.04000 | 3824.04000 | 3825.00000 | 23.9090 | 91448.7800 | 3824.86999 2014-07-08 01:20:00 | 3825.00000 | 3825.28000 | 3824.78000 | 3824.85000 | 6.3320 | 24219.3900 | 3824.92000 2014-07-08 01:21:00 | 3825.21000 | 3825.93000 | 3824.94000 | 3825.02000 | 5.9210 | 22648.2600 | 3825.07000 2014-07-08 01:22:00 | 3825.85000 | 3826.19000 | 3824.99000 | 3826.19000 | 20.5200 | 78498.5500 | 3825.47000 2014-07-08 01:23:00 | 3826.72000 | 3826.78000 | 3826.00000 | 3826.02000 | 7.7540 | 29668.0500 | 3826.16001 2014-07-08 01:24:00 | 3826.60000 | 3827.04000 | 3825.99000 | 3827.04000 | 12.1340 | 46427.7600 | 3826.25001 2014-07-08 01:25:00 | 3826.41000 | 3829.00000 | 3826.41000 | 3828.80000 | 36.1360 | 138337.1500 | 3828.23996 2014-07-08 01:26:00 | 3828.79000 | 3830.89000 | 3826.36000 | 3830.56000 | 48.6500 | 186263.2900 | 3828.64000 2014-07-08 01:27:00 | 3830.56000 | 3831.00000 | 3824.27000 | 3827.26000 | 102.7070 | 393301.9800 | 3829.35992 2014-07-08 01:28:00 | 3828.00000 | 3830.92000 | 3828.00000 | 3829.49000 | 51.2851 | 196413.0200 | 3829.82993 2014-07-08 01:29:00 | 3829.00000 | 3829.00000 | 3824.27000 | 3826.02000 | 25.6710 | 98215.4100 | 3825.93001 2014-07-08 01:30:00 | 3826.03000 | 3827.04000 | 3825.00000 | 3825.67000 | 36.9770 | 141470.2600 | 3825.89997 2014-07-08 01:31:00 | 3826.18000 | 3827.05000 | 3825.00000 | 3826.06000 | 96.9091 | 370778.9500 | 3826.04998 2014-07-08 01:32:00 | 3826.05000 | 3826.45000 | 3825.28000 | 3825.97000 | 28.8570 | 110403.0800 | 3825.86998 2014-07-08 01:33:00 | 3825.99000 | 3826.76000 | 3825.00000 | 3825.02000 | 63.8800 | 244358.7700 | 3825.28000 2014-07-08 01:34:00 | 3825.02000 | 3826.18000 | 3825.00000 | 3826.02000 | 81.7539 | 312780.7300 | 3825.88008 2014-07-08 01:35:00 | 3826.00000 | 3827.51000 | 3824.00000 | 3824.09000 | 174.3939 | 667198.0200 | 3825.81018 2014-07-08 01:36:00 | 3824.00000 | 3824.18000 | 3813.83000 | 3815.95000 | 167.5911 | 640104.1100 | 3819.44005 2014-07-08 01:37:00 | 3815.98000 | 3818.76000 | 3813.86000 | 3816.00000 | 145.6289 | 555583.0200 | 3815.05996 2014-07-08 01:38:00 | 3816.00000 | 3818.19000 | 3816.00000 | 3817.90000 | 41.3410 | 157799.0600 | 3817.01001 2014-07-08 01:39:00 | 3817.90000 | 3818.00000 | 3816.00000 | 3817.04000 | 28.0550 | 107096.6700 | 3817.37996 2014-07-08 01:40:00 | 3817.04000 | 3817.10000 | 3814.02000 | 3814.98000 | 28.7180 | 109588.6500 | 3816.02998 2014-07-08 01:41:00 | 3814.96000 | 3816.72000 | 3813.72000 | 3813.72000 | 52.0821 | 198669.6100 | 3814.55003 2014-07-08 01:42:00 | 3813.72000 | 3813.95000 | 3810.00000 | 3810.00000 | 277.5878 | 1057820.4700 | 3810.75984 2014-07-08 01:43:00 | 3810.00000 | 3810.30000 | 3806.00000 | 3807.11000 | 115.0470 | 438171.6100 | 3808.62991 2014-07-08 01:44:00 | 3807.25000 | 3810.13000 | 3806.04000 | 3810.13000 | 40.7980 | 155361.6400 | 3808.06998 2014-07-08 01:45:00 | 3810.10000 | 3814.99000 | 3809.22000 | 3814.00000 | 35.9450 | 137070.4100 | 3813.33995 2014-07-08 01:46:00 | 3814.00000 | 3816.96000 | 3812.02000 | 3815.00000 | 37.3740 | 142546.2700 | 3814.05004 2014-07-08 01:47:00 | 3815.00000 | 3818.76000 | 3815.00000 | 3818.76000 | 31.8410 | 121529.0500 | 3816.75001 2014-07-08 01:48:00 | 3817.13000 | 3818.76000 | 3815.70000 | 3817.67000 | 35.3640 | 134976.0800 | 3816.77004 2014-07-08 01:49:00 | 3817.70000 | 3820.97000 | 3817.70000 | 3819.93000 | 42.3110 | 161602.7800 | 3819.40001 2014-07-08 01:50:00 | 3820.00000 | 3821.02000 | 3817.01000 | 3818.63000 | 75.7091 | 289160.1600 | 3819.35998 2014-07-08 01:51:00 | 3817.58000 | 3818.16000 | 3816.86000 | 3817.22000 | 26.7770 | 102218.1300 | 3817.38998 2014-07-08 01:52:00 | 3817.16000 | 3817.99000 | 3812.47000 | 3815.00000 | 64.7731 | 247150.7100 | 3815.64005 2014-07-08 01:53:00 | 3813.81000 | 3817.00000 | 3811.00000 | 3813.93000 | 86.3179 | 329149.9600 | 3813.22995 2014-07-08 01:54:00 | 3813.10000 | 3815.04000 | 3811.02000 | 3813.02000 | 30.9270 | 117919.6000 | 3812.83998 2014-07-08 01:55:00 | 3813.57000 | 3815.00000 | 3813.00000 | 3815.00000 | 60.1141 | 229292.4900 | 3814.29006 2014-07-08 01:56:00 | 3815.00000 | 3817.00000 | 3814.60000 | 3815.00000 | 38.6700 | 147557.8300 | 3815.82000 2014-07-08 01:57:00 | 3815.97000 | 3816.95000 | 3814.50000 | 3815.64000 | 72.7070 | 277399.7300 | 3815.30994 2014-07-08 01:58:00 | 3816.56000 | 3819.00000 | 3816.56000 | 3818.56000 | 9.7600 | 37261.6200 | 3817.79000 2014-07-08 01:59:00 | 3818.55000 | 3819.81000 | 3813.08000 | 3814.87000 | 98.5849 | 376127.9700 | 3815.26987 2014-07-08 02:00:00 | 3814.88000 | 3814.99000 | 3812.43000 | 3814.71000 | 43.8260 | 167148.5000 | 3813.90995 2014-07-08 02:01:00 | 3814.99000 | 3815.00000 | 3814.71000 | 3815.00000 | 13.5300 | 51616.6100 | 3814.98000 2014-07-08 02:02:00 | 3815.00000 | 3815.00000 | 3814.13000 | 3815.00000 | 67.4161 | 257191.5800 | 3814.98993 2014-07-08 02:03:00 | 3814.20000 | 3817.00000 | 3814.20000 | 3815.40000 | 61.0760 | 233007.9700 | 3815.04994 2014-07-08 02:04:00 | 3816.43000 | 3817.02000 | 3814.05000 | 3815.27000 | 52.5110 | 200375.5600 | 3815.88001 2014-07-08 02:05:00 | 3815.25000 | 3816.99000 | 3814.61000 | 3815.98000 | 13.5900 | 51860.0500 | 3816.04000 2014-07-08 02:06:00 | 3816.01000 | 3817.37000 | 3814.81000 | 3817.37000 | 52.1329 | 198974.2100 | 3816.67004 2014-07-08 02:07:00 | 3817.07000 | 3819.68000 | 3817.07000 | 3818.86000 | 31.8700 | 121701.4400 | 3818.68000 2014-07-08 02:08:00 | 3818.86000 | 3819.60000 | 3816.27000 | 3818.98000 | 48.9380 | 186872.1700 | 3818.54997 2014-07-08 02:09:00 | 3818.98000 | 3818.98000 | 3814.48000 | 3814.95000 | 36.7100 | 140079.1800 | 3815.83000 2014-07-08 02:10:00 | 3814.95000 | 3815.80000 | 3814.94000 | 3814.94000 | 10.4950 | 40039.8800 | 3815.13999 2014-07-08 02:11:00 | 3814.95000 | 3815.96000 | 3814.94000 | 3815.79000 | 18.3370 | 69957.5400 | 3815.09999 2014-07-08 02:12:00 | 3815.78000 | 3817.92000 | 3815.58000 | 3816.50000 | 66.6390 | 254301.9100 | 3816.10998 2014-07-08 02:13:00 | 3816.51000 | 3818.00000 | 3816.30000 | 3817.93000 | 84.0450 | 320824.8400 | 3817.29989 2014-07-08 02:14:00 | 3817.93000 | 3818.00000 | 3816.86000 | 3816.86000 | 16.4550 | 62818.2200 | 3817.58002 2014-07-08 02:15:00 | 3816.87000 | 3817.56000 | 3816.58000 | 3816.63000 | 4.6840 | 17879.0200 | 3817.04000 2014-07-08 02:16:00 | 3816.63000 | 3816.94000 | 3815.02000 | 3815.85000 | 15.3980 | 58755.8300 | 3815.80999 2014-07-08 02:17:00 | 3815.26000 | 3816.23000 | 3815.05000 | 3815.17000 | 82.0259 | 312989.6400 | 3815.73991 2014-07-08 02:18:00 | 3815.17000 | 3815.17000 | 3814.10000 | 3815.04000 | 24.4490 | 93272.2200 | 3814.96999 2014-07-08 02:19:00 | 3815.04000 | 3815.17000 | 3814.00000 | 3815.10000 | 62.1941 | 237266.6600 | 3814.94007 2014-07-08 02:20:00 | 3815.17000 | 3816.98000 | 3815.17000 | 3816.06000 | 50.0799 | 191115.0600 | 3816.20000 2014-07-08 02:21:00 | 3816.06000 | 3816.91000 | 3815.97000 | 3816.04000 | 1.2490 | 4766.2400 | 3816.04000 2014-07-08 02:22:00 | 3816.86000 | 3817.33000 | 3816.04000 | 3817.28000 | 11.8360 | 45176.8100 | 3816.89999 2014-07-08 02:23:00 | 3817.04000 | 3818.43000 | 3816.86000 | 3817.27000 | 18.2880 | 69816.9200 | 3817.63999 2014-07-08 02:24:00 | 3817.28000 | 3817.40000 | 3817.28000 | 3817.40000 | 0.9780 | 3733.3000 | 3817.28000 2014-07-08 02:25:00 | 3817.75000 | 3819.58000 | 3815.50000 | 3818.80000 | 49.3420 | 188393.6300 | 3818.12003 2014-07-08 02:26:00 | 3817.00000 | 3818.49000 | 3817.00000 | 3818.49000 | 6.3490 | 24238.8400 | 3817.74000 2014-07-08 02:27:00 | 3817.96000 | 3820.00000 | 3817.37000 | 3818.64000 | 66.4681 | 253809.5900 | 3818.51997 2014-07-08 02:28:00 | 3818.98000 | 3822.33000 | 3818.98000 | 3821.00000 | 99.4691 | 380081.4000 | 3821.09998 2014-07-08 02:29:00 | 3821.74000 | 3822.25000 | 3819.45000 | 3819.45000 | 28.9600 | 110667.3000 | 3821.38000 2014-07-08 02:30:00 | 3819.45000 | 3821.00000 | 3819.39000 | 3819.73000 | 46.8480 | 178956.4700 | 3819.93998 2014-07-08 02:31:00 | 3820.99000 | 3824.00000 | 3820.01000 | 3822.61000 | 19.6370 | 75047.7300 | 3821.74998 2014-07-08 02:32:00 | 3822.11000 | 3824.76000 | 3822.10000 | 3823.51000 | 18.8920 | 72219.5100 | 3822.76001 2014-07-08 02:33:00 | 3823.51000 | 3824.80000 | 3822.97000 | 3823.07000 | 48.7980 | 186588.7300 | 3823.69997 2014-07-08 02:34:00 | 3824.00000 | 3825.00000 | 3823.05000 | 3825.00000 | 54.9461 | 210146.1600 | 3824.58994 2014-07-08 02:35:00 | 3825.00000 | 3828.00000 | 3824.98000 | 3827.98000 | 87.2151 | 333722.4700 | 3826.42989 2014-07-08 02:36:00 | 3827.05000 | 3830.00000 | 3826.13000 | 3828.05000 | 92.5049 | 354122.7500 | 3828.14988 2014-07-08 02:37:00 | 3828.05000 | 3830.91000 | 3828.05000 | 3828.50000 | 23.9330 | 91649.7300 | 3829.43002 2014-07-08 02:38:00 | 3828.48000 | 3830.02000 | 3818.10000 | 3825.63000 | 211.9501 | 811029.2800 | 3826.51001 2014-07-08 02:39:00 | 3826.96000 | 3830.04000 | 3824.01000 | 3826.99000 | 180.0082 | 688954.2600 | 3827.34991 2014-07-08 02:40:00 | 3827.98000 | 3836.98000 | 3826.99000 | 3836.87000 | 154.4408 | 591791.0800 | 3831.83003 2014-07-08 02:41:00 | 3835.83000 | 3845.00000 | 3835.03000 | 3845.00000 | 220.0841 | 845371.7600 | 3841.13024 2014-07-08 02:42:00 | 3843.74000 | 3850.00000 | 3842.97000 | 3844.83000 | 337.5037 | 1298815.4500 | 3848.30032 2014-07-08 02:43:00 | 3845.67000 | 3858.88000 | 3844.91000 | 3849.96000 | 112.6499 | 433583.9700 | 3848.95000 2014-07-08 02:44:00 | 3849.96000 | 3865.00000 | 3847.37000 | 3861.50000 | 310.2463 | 1196328.3800 | 3856.05970 2014-07-08 02:45:00 | 3861.56000 | 3866.15000 | 3860.00000 | 3862.80000 | 232.9109 | 899930.2900 | 3863.84005 2014-07-08 02:46:00 | 3861.50000 | 3863.66000 | 3858.50000 | 3859.41000 | 100.4870 | 387982.2100 | 3861.01992 2014-07-08 02:47:00 | 3860.44000 | 3861.00000 | 3847.97000 | 3854.96000 | 190.3982 | 734529.3900 | 3857.85991 2014-07-08 02:48:00 | 3854.47000 | 3865.00000 | 3850.00000 | 3863.07000 | 109.4701 | 422700.0400 | 3861.33000 2014-07-08 02:49:00 | 3863.07000 | 3867.00000 | 3860.00000 | 3865.02000 | 153.1140 | 591733.5500 | 3864.66016 2014-07-08 02:50:00 | 3865.02000 | 3865.06000 | 3861.38000 | 3862.02000 | 95.9590 | 370733.6900 | 3863.45997 2014-07-08 02:51:00 | 3862.89000 | 3864.14000 | 3860.00000 | 3860.00000 | 173.8560 | 671317.2400 | 3861.33982 2014-07-08 02:52:00 | 3860.14000 | 3861.97000 | 3856.05000 | 3856.05000 | 132.8281 | 512542.4500 | 3858.68993 2014-07-08 02:53:00 | 3856.06000 | 3858.07000 | 3856.00000 | 3858.00000 | 73.0820 | 281856.7600 | 3856.72004 2014-07-08 02:54:00 | 3858.02000 | 3862.94000 | 3858.00000 | 3862.09000 | 47.3449 | 182796.4800 | 3860.94994 2014-07-08 02:55:00 | 3862.87000 | 3864.00000 | 3862.10000 | 3864.00000 | 81.0230 | 313034.0800 | 3863.52006 2014-07-08 02:56:00 | 3863.39000 | 3871.52000 | 3863.37000 | 3870.13000 | 267.3088 | 1033926.5300 | 3867.90992 2014-07-08 02:57:00 | 3871.00000 | 3875.00000 | 3870.98000 | 3874.68000 | 205.7869 | 796965.4000 | 3872.76984 2014-07-08 02:58:00 | 3874.68000 | 3875.06000 | 3870.01000 | 3870.66000 | 170.1911 | 659146.5600 | 3872.98005 2014-07-08 02:59:00 | 3871.08000 | 3872.96000 | 3870.00000 | 3872.02000 | 88.7479 | 343498.8600 | 3870.49995 2014-07-08 03:00:00 | 3872.07000 | 3873.19000 | 3867.93000 | 3867.93000 | 88.0529 | 340808.8000 | 3870.50007 2014-07-08 03:01:00 | 3867.00000 | 3867.92000 | 3863.07000 | 3864.77000 | 160.1199 | 619098.8300 | 3866.47000 2014-07-08 03:02:00 | 3864.82000 | 3866.79000 | 3862.98000 | 3865.20000 | 77.1560 | 298211.6800 | 3865.04992 2014-07-08 03:03:00 | 3865.20000 | 3866.71000 | 3864.07000 | 3866.00000 | 34.7320 | 134250.6200 | 3865.33002 2014-07-08 03:04:00 | 3866.02000 | 3866.95000 | 3865.60000 | 3865.80000 | 32.7570 | 126638.6500 | 3865.99997 2014-07-08 03:05:00 | 3866.00000 | 3866.00000 | 3862.00000 | 3863.01000 | 34.1870 | 132105.4900 | 3864.19997 2014-07-08 03:06:00 | 3863.00000 | 3863.92000 | 3861.04000 | 3861.77000 | 71.5579 | 276404.7300 | 3862.66996 2014-07-08 03:07:00 | 3862.70000 | 3867.89000 | 3861.99000 | 3866.40000 | 104.9040 | 405423.4800 | 3864.71011 2014-07-08 03:08:00 | 3866.87000 | 3867.23000 | 3862.62000 | 3863.89000 | 123.7010 | 478026.3700 | 3864.37003 2014-07-08 03:09:00 | 3863.43000 | 3864.00000 | 3860.00000 | 3860.00000 | 156.7210 | 605069.9400 | 3860.81004 2014-07-08 03:10:00 | 3859.92000 | 3863.42000 | 3858.00000 | 3858.00000 | 83.5820 | 322619.8200 | 3859.92004 2014-07-08 03:11:00 | 3857.67000 | 3859.37000 | 3856.00000 | 3857.00000 | 76.3101 | 294382.8200 | 3857.72000 2014-07-08 03:12:00 | 3856.98000 | 3860.01000 | 3856.96000 | 3860.00000 | 65.4349 | 252464.3600 | 3858.24991 2014-07-08 03:13:00 | 3860.01000 | 3862.98000 | 3860.00000 | 3861.00000 | 49.7860 | 192257.7100 | 3861.67995 2014-07-08 03:14:00 | 3861.01000 | 3862.00000 | 3860.00000 | 3860.95000 | 57.4111 | 221620.5200 | 3860.24002 2014-07-08 03:15:00 | 3861.91000 | 3863.00000 | 3860.72000 | 3862.04000 | 22.8540 | 88258.6300 | 3861.85002 2014-07-08 03:16:00 | 3862.91000 | 3863.42000 | 3861.52000 | 3862.95000 | 68.5091 | 264668.4000 | 3863.25998 2014-07-08 03:17:00 | 3861.98000 | 3863.00000 | 3861.72000 | 3862.80000 | 17.6090 | 68019.9400 | 3862.79000 2014-07-08 03:18:00 | 3862.88000 | 3864.00000 | 3861.98000 | 3862.00000 | 78.0920 | 301687.4500 | 3863.23004 2014-07-08 03:19:00 | 3862.10000 | 3864.73000 | 3861.05000 | 3861.12000 | 26.1740 | 101110.4500 | 3863.01003 2014-07-08 03:20:00 | 3861.88000 | 3865.35000 | 3861.20000 | 3864.97000 | 27.4770 | 106173.2400 | 3864.07998 2014-07-08 03:21:00 | 3865.29000 | 3865.98000 | 3863.67000 | 3864.53000 | 38.8120 | 149996.5400 | 3864.69002 2014-07-08 03:22:00 | 3864.00000 | 3867.98000 | 3864.00000 | 3867.96000 | 41.5840 | 160746.4500 | 3865.58004 2014-07-08 03:23:00 | 3866.99000 | 3870.00000 | 3866.03000 | 3867.32000 | 50.3440 | 194721.9300 | 3867.83005 2014-07-08 03:24:00 | 3867.64000 | 3868.00000 | 3864.16000 | 3865.37000 | 78.3060 | 302729.3400 | 3865.97992 2014-07-08 03:25:00 | 3865.37000 | 3866.66000 | 3862.67000 | 3862.96000 | 35.4210 | 136866.3600 | 3863.99001 2014-07-08 03:26:00 | 3862.15000 | 3862.18000 | 3857.00000 | 3860.94000 | 43.7670 | 168948.5600 | 3860.17997 2014-07-08 03:27:00 | 3860.93000 | 3861.56000 | 3860.17000 | 3861.50000 | 51.2169 | 197742.9800 | 3860.88996 2014-07-08 03:28:00 | 3860.99000 | 3861.56000 | 3858.01000 | 3858.02000 | 44.0990 | 170218.7500 | 3859.91999 2014-07-08 03:29:00 | 3858.03000 | 3858.11000 | 3857.00000 | 3858.07000 | 61.6601 | 237879.5700 | 3857.92000 2014-07-08 03:30:00 | 3857.91000 | 3858.05000 | 3856.00000 | 3856.46000 | 25.8980 | 99879.3700 | 3856.63999 2014-07-08 03:31:00 | 3856.46000 | 3858.11000 | 3856.46000 | 3856.92000 | 69.2820 | 267231.7300 | 3857.16004 2014-07-08 03:32:00 | 3856.52000 | 3856.98000 | 3856.50000 | 3856.78000 | 6.2380 | 24059.2300 | 3856.88000 2014-07-08 03:33:00 | 3856.98000 | 3858.11000 | 3856.98000 | 3858.11000 | 22.6670 | 87447.4300 | 3857.91998 2014-07-08 03:34:00 | 3857.88000 | 3860.82000 | 3857.88000 | 3859.97000 | 39.5190 | 152508.3400 | 3859.10999 2014-07-08 03:35:00 | 3859.58000 | 3860.01000 | 3857.80000 | 3858.00000 | 83.2820 | 321352.0200 | 3858.60004 2014-07-08 03:36:00 | 3857.70000 | 3858.41000 | 3857.28000 | 3858.39000 | 5.0660 | 19546.2900 | 3858.32999 2014-07-08 03:37:00 | 3858.31000 | 3859.23000 | 3856.79000 | 3856.79000 | 62.3790 | 240663.0800 | 3858.07998 2014-07-08 03:38:00 | 3856.12000 | 3859.00000 | 3850.11000 | 3850.14000 | 132.5029 | 510614.3500 | 3853.61010 2014-07-08 03:39:00 | 3850.15000 | 3857.35000 | 3850.13000 | 3855.74000 | 39.7530 | 153208.2400 | 3854.00003 2014-07-08 03:40:00 | 3855.74000 | 3858.00000 | 3853.04000 | 3854.05000 | 30.3250 | 116920.7100 | 3855.58996 2014-07-08 03:41:00 | 3854.53000 | 3854.72000 | 3850.23000 | 3851.00000 | 37.6930 | 145201.6200 | 3852.22003 2014-07-08 03:42:00 | 3851.00000 | 3855.34000 | 3850.11000 | 3852.00000 | 29.5900 | 113980.1800 | 3851.98000 2014-07-08 03:43:00 | 3852.22000 | 3852.88000 | 3851.55000 | 3852.88000 | 26.7610 | 103087.1100 | 3852.14001 2014-07-08 03:44:00 | 3852.83000 | 3857.04000 | 3851.58000 | 3854.08000 | 47.6680 | 183689.2400 | 3853.50998 2014-07-08 03:45:00 | 3854.97000 | 3859.08000 | 3853.99000 | 3859.08000 | 29.5210 | 113823.2200 | 3855.67001 2014-07-08 03:46:00 | 3859.12000 | 3860.82000 | 3857.00000 | 3859.74000 | 36.4520 | 140685.3700 | 3859.47002 2014-07-08 03:47:00 | 3859.74000 | 3859.74000 | 3854.00000 | 3854.10000 | 43.7310 | 168649.3200 | 3856.52001 2014-07-08 03:48:00 | 3855.19000 | 3855.25000 | 3853.00000 | 3854.72000 | 61.2140 | 235918.2600 | 3853.99006 2014-07-08 03:49:00 | 3854.72000 | 3866.99000 | 3854.60000 | 3864.02000 | 113.9841 | 440268.0600 | 3862.54012 2014-07-08 03:50:00 | 3864.02000 | 3864.02000 | 3859.44000 | 3860.10000 | 88.8689 | 343138.8600 | 3861.17997 2014-07-08 03:51:00 | 3861.82000 | 3861.85000 | 3859.61000 | 3860.11000 | 47.0940 | 181816.8400 | 3860.72005 2014-07-08 03:52:00 | 3860.43000 | 3861.37000 | 3859.92000 | 3860.02000 | 19.5410 | 75441.6500 | 3860.69000 2014-07-08 03:53:00 | 3860.00000 | 3860.46000 | 3858.63000 | 3860.20000 | 57.6400 | 222450.1600 | 3859.30000 2014-07-08 03:54:00 | 3858.85000 | 3859.81000 | 3858.10000 | 3858.67000 | 37.3180 | 144019.4800 | 3859.24998 2014-07-08 03:55:00 | 3858.62000 | 3858.62000 | 3856.06000 | 3857.00000 | 19.0140 | 73343.9200 | 3857.36002 2014-07-08 03:56:00 | 3856.68000 | 3858.04000 | 3856.01000 | 3856.01000 | 14.1800 | 54698.8200 | 3857.46000 2014-07-08 03:57:00 | 3856.01000 | 3858.12000 | 3854.14000 | 3857.32000 | 21.8240 | 84166.9200 | 3856.62002 2014-07-08 03:58:00 | 3857.95000 | 3862.00000 | 3857.94000 | 3861.61000 | 25.0350 | 96633.6700 | 3859.93997 2014-07-08 03:59:00 | 3860.64000 | 3863.10000 | 3860.64000 | 3861.25000 | 34.3720 | 132733.3200 | 3861.67002 2014-07-08 04:00:00 | 3861.77000 | 3864.98000 | 3860.78000 | 3864.98000 | 19.2100 | 74210.4700 | 3863.12000 2014-07-08 04:01:00 | 3864.02000 | 3865.00000 | 3864.02000 | 3865.00000 | 22.7740 | 88017.4800 | 3864.82002 2014-07-08 04:02:00 | 3864.06000 | 3865.00000 | 3861.25000 | 3861.25000 | 46.4990 | 179662.6500 | 3863.79999 2014-07-08 04:03:00 | 3861.26000 | 3864.00000 | 3860.92000 | 3861.38000 | 34.3010 | 132466.7800 | 3861.89001 2014-07-08 04:04:00 | 3861.26000 | 3861.67000 | 3860.02000 | 3860.93000 | 15.3520 | 59271.9000 | 3860.86001 2014-07-08 04:05:00 | 3860.27000 | 3860.69000 | 3858.00000 | 3858.00000 | 43.5910 | 168242.8600 | 3859.58001 2014-07-08 04:06:00 | 3858.00000 | 3858.00000 | 3856.01000 | 3857.97000 | 20.1190 | 77606.2800 | 3857.35999 2014-07-08 04:07:00 | 3858.00000 | 3860.83000 | 3858.00000 | 3860.27000 | 16.5450 | 63861.5000 | 3859.86998 2014-07-08 04:08:00 | 3860.27000 | 3860.81000 | 3859.00000 | 3860.81000 | 29.6020 | 114266.8200 | 3860.10002 2014-07-08 04:09:00 | 3860.83000 | 3862.00000 | 3860.83000 | 3862.00000 | 11.9040 | 45970.5600 | 3861.77001 2014-07-08 04:10:00 | 3861.58000 | 3862.00000 | 3861.06000 | 3861.65000 | 1.5240 | 5884.9600 | 3861.52000 2014-07-08 04:11:00 | 3861.07000 | 3861.08000 | 3861.04000 | 3861.04000 | 1.7030 | 6575.3800 | 3861.06000 2014-07-08 04:12:00 | 3861.04000 | 3861.56000 | 3860.01000 | 3860.02000 | 4.8700 | 18802.2900 | 3860.84000 2014-07-08 04:13:00 | 3860.68000 | 3860.70000 | 3858.64000 | 3858.95000 | 4.2480 | 16396.1100 | 3859.73000 2014-07-08 04:14:00 | 3858.89000 | 3859.67000 | 3858.01000 | 3859.00000 | 10.5680 | 40778.7800 | 3858.69999 2014-07-08 04:15:00 | 3859.00000 | 3859.44000 | 3858.99000 | 3859.34000 | 4.6860 | 18084.8800 | 3859.34000 2014-07-08 04:16:00 | 3859.16000 | 3859.74000 | 3858.44000 | 3859.00000 | 22.2870 | 86010.3400 | 3859.21998 2014-07-08 04:17:00 | 3859.00000 | 3859.00000 | 3854.46000 | 3854.46000 | 31.2750 | 120588.6800 | 3855.74996 2014-07-08 04:18:00 | 3854.46000 | 3857.00000 | 3851.20000 | 3856.44000 | 70.5560 | 271991.8300 | 3854.97993 2014-07-08 04:19:00 | 3856.62000 | 3859.67000 | 3856.62000 | 3859.66000 | 14.5810 | 56269.1400 | 3859.07000 2014-07-08 04:20:00 | 3860.00000 | 3862.17000 | 3850.00000 | 3860.00000 | 119.8620 | 462293.2600 | 3856.88006 2014-07-08 04:21:00 | 3860.02000 | 3860.28000 | 3858.88000 | 3858.99000 | 42.6000 | 164430.5100 | 3859.87000 2014-07-08 04:22:00 | 3858.99000 | 3858.99000 | 3848.00000 | 3849.90000 | 105.0410 | 404633.8500 | 3852.15003 2014-07-08 04:23:00 | 3848.53000 | 3852.69000 | 3847.00000 | 3850.10000 | 87.8849 | 338350.0100 | 3849.91988 2014-07-08 04:24:00 | 3850.10000 | 3851.99000 | 3850.00000 | 3850.02000 | 44.0350 | 169565.0400 | 3850.68994 2014-07-08 04:25:00 | 3850.02000 | 3852.68000 | 3850.01000 | 3852.68000 | 24.4850 | 94299.1000 | 3851.29997 2014-07-08 04:26:00 | 3852.68000 | 3854.02000 | 3851.97000 | 3852.00000 | 15.8220 | 60952.0900 | 3852.36001 2014-07-08 04:27:00 | 3852.00000 | 3853.58000 | 3851.50000 | 3852.17000 | 19.3180 | 74425.7200 | 3852.65999 2014-07-08 04:28:00 | 3852.17000 | 3853.65000 | 3850.00000 | 3852.96000 | 34.6060 | 133288.5300 | 3851.59996 2014-07-08 04:29:00 | 3852.96000 | 3853.65000 | 3849.98000 | 3850.03000 | 73.8829 | 284511.3400 | 3850.84006 2014-07-08 04:30:00 | 3850.79000 | 3850.81000 | 3847.91000 | 3848.02000 | 14.2110 | 54700.3300 | 3849.15000 2014-07-08 04:31:00 | 3848.04000 | 3850.21000 | 3847.90000 | 3848.80000 | 21.8540 | 84098.8700 | 3848.21002 2014-07-08 04:32:00 | 3848.80000 | 3848.80000 | 3846.03000 | 3846.03000 | 45.9650 | 176847.4800 | 3847.43994 2014-07-08 04:33:00 | 3847.00000 | 3847.00000 | 3841.50000 | 3845.01000 | 103.1709 | 396648.9100 | 3844.58003 2014-07-08 04:34:00 | 3845.01000 | 3845.98000 | 3842.02000 | 3844.46000 | 15.0810 | 57977.7900 | 3844.43000 2014-07-08 04:35:00 | 3844.13000 | 3847.48000 | 3843.17000 | 3845.96000 | 52.3640 | 201327.3600 | 3844.77005 2014-07-08 04:36:00 | 3845.96000 | 3846.52000 | 3845.00000 | 3846.50000 | 26.0140 | 100050.3100 | 3846.02003 2014-07-08 04:37:00 | 3846.70000 | 3847.00000 | 3845.00000 | 3846.83000 | 108.3839 | 416843.3500 | 3845.99011 2014-07-08 04:38:00 | 3845.99000 | 3848.57000 | 3845.98000 | 3848.57000 | 34.5230 | 132814.8700 | 3847.14003 2014-07-08 04:39:00 | 3848.56000 | 3848.56000 | 3848.00000 | 3848.25000 | 14.8260 | 57052.9700 | 3848.16998 2014-07-08 04:40:00 | 3848.25000 | 3848.81000 | 3847.96000 | 3848.02000 | 35.7130 | 137429.6500 | 3848.17003 2014-07-08 04:41:00 | 3848.01000 | 3848.05000 | 3847.25000 | 3847.90000 | 14.3780 | 55322.5000 | 3847.71999 2014-07-08 04:42:00 | 3847.90000 | 3848.89000 | 3847.25000 | 3848.14000 | 7.1640 | 27566.9300 | 3847.98001 2014-07-08 04:43:00 | 3848.00000 | 3848.00000 | 3846.97000 | 3847.16000 | 12.1220 | 46636.4000 | 3847.25001 2014-07-08 04:44:00 | 3847.07000 | 3847.18000 | 3847.03000 | 3847.03000 | 11.1560 | 42918.3300 | 3847.10999 2014-07-08 04:45:00 | 3847.03000 | 3847.03000 | 3845.50000 | 3845.50000 | 17.2230 | 66244.8700 | 3846.30001 2014-07-08 04:46:00 | 3845.50000 | 3847.05000 | 3843.05000 | 3844.44000 | 54.4420 | 209339.2700 | 3845.18003 2014-07-08 04:47:00 | 3843.66000 | 3844.44000 | 3841.50000 | 3842.12000 | 73.5051 | 282450.5000 | 3842.59991 2014-07-08 04:48:00 | 3843.59000 | 3858.42000 | 3841.50000 | 3846.63000 | 95.7551 | 368361.0600 | 3846.90988 2014-07-08 04:49:00 | 3846.60000 | 3848.01000 | 3843.00000 | 3847.35000 | 48.8171 | 187748.4700 | 3845.95996 2014-07-08 04:50:00 | 3846.63000 | 3849.00000 | 3846.04000 | 3848.52000 | 9.1650 | 35266.3200 | 3847.93001 2014-07-08 04:51:00 | 3848.51000 | 3850.01000 | 3847.96000 | 3847.98000 | 20.9420 | 80590.8300 | 3848.29001 2014-07-08 04:52:00 | 3847.56000 | 3849.96000 | 3846.95000 | 3849.40000 | 7.6800 | 29557.5300 | 3848.64000 2014-07-08 04:53:00 | 3849.37000 | 3849.86000 | 3848.94000 | 3849.21000 | 11.3120 | 43545.8800 | 3849.53001 2014-07-08 04:54:00 | 3849.25000 | 3850.73000 | 3848.56000 | 3848.58000 | 25.8460 | 99497.8200 | 3849.63997 2014-07-08 04:55:00 | 3848.88000 | 3849.00000 | 3847.59000 | 3847.65000 | 8.9970 | 34622.4700 | 3848.21999 2014-07-08 04:56:00 | 3847.65000 | 3847.65000 | 3840.00000 | 3844.77000 | 79.0211 | 303671.7600 | 3842.92002 2014-07-08 04:57:00 | 3844.67000 | 3845.94000 | 3842.00000 | 3843.54000 | 12.1780 | 46801.2300 | 3843.09999 2014-07-08 04:58:00 | 3843.97000 | 3845.33000 | 3843.76000 | 3844.76000 | 12.6680 | 48700.8200 | 3844.39999 2014-07-08 04:59:00 | 3844.12000 | 3846.04000 | 3842.87000 | 3842.87000 | 35.9550 | 138257.5900 | 3845.29995 2014-07-08 05:00:00 | 3844.01000 | 3846.01000 | 3842.87000 | 3843.81000 | 37.7410 | 145083.7400 | 3844.19001 2014-07-08 05:01:00 | 3843.73000 | 3843.98000 | 3840.00000 | 3842.01000 | 41.9440 | 161138.8800 | 3841.76004 2014-07-08 05:02:00 | 3842.07000 | 3843.49000 | 3841.62000 | 3842.91000 | 10.6910 | 41081.3200 | 3842.61000 2014-07-08 05:03:00 | 3842.91000 | 3843.01000 | 3842.53000 | 3842.71000 | 4.3210 | 16604.0700 | 3842.64000 2014-07-08 05:04:00 | 3842.67000 | 3843.80000 | 3842.60000 | 3843.12000 | 32.7900 | 126013.9500 | 3843.06000 2014-07-08 05:05:00 | 3843.12000 | 3846.95000 | 3843.12000 | 3846.58000 | 24.5190 | 94280.4300 | 3845.19999 2014-07-08 05:06:00 | 3846.59000 | 3847.58000 | 3845.27000 | 3845.38000 | 25.4260 | 97797.3800 | 3846.34997 2014-07-08 05:07:00 | 3845.37000 | 3846.00000 | 3844.01000 | 3844.74000 | 17.5670 | 67544.1500 | 3844.94999 2014-07-08 05:08:00 | 3844.74000 | 3847.67000 | 3844.74000 | 3847.00000 | 40.3360 | 155142.1900 | 3846.24996 2014-07-08 05:09:00 | 3847.04000 | 3848.69000 | 3847.04000 | 3848.05000 | 13.2450 | 50965.8800 | 3847.92998 2014-07-08 05:10:00 | 3847.02000 | 3847.99000 | 3846.37000 | 3846.37000 | 11.5060 | 44267.2000 | 3847.30999 2014-07-08 05:11:00 | 3846.37000 | 3847.00000 | 3846.01000 | 3846.14000 | 5.8180 | 22377.1400 | 3846.19000 2014-07-08 05:12:00 | 3846.14000 | 3847.51000 | 3846.03000 | 3847.51000 | 15.1910 | 58431.4700 | 3846.45000 2014-07-08 05:13:00 | 3846.44000 | 3848.00000 | 3840.00000 | 3842.97000 | 118.4289 | 455138.8900 | 3843.13997 2014-07-08 05:14:00 | 3842.97000 | 3844.72000 | 3842.53000 | 3843.29000 | 15.3160 | 58866.3500 | 3843.44998 2014-07-08 05:15:00 | 3844.52000 | 3844.56000 | 3844.19000 | 3844.56000 | 8.6630 | 33305.0000 | 3844.51001 2014-07-08 05:16:00 | 3844.83000 | 3846.75000 | 3844.19000 | 3846.75000 | 13.9950 | 53812.4800 | 3845.11998 2014-07-08 05:17:00 | 3845.91000 | 3846.99000 | 3845.72000 | 3846.68000 | 28.9170 | 111217.9700 | 3846.10998 2014-07-08 05:18:00 | 3846.03000 | 3846.98000 | 3845.02000 | 3846.76000 | 11.3630 | 43703.1800 | 3846.10001 2014-07-08 05:19:00 | 3845.80000 | 3846.76000 | 3845.74000 | 3845.74000 | 3.7210 | 14312.4700 | 3846.40000 2014-07-08 05:20:00 | 3845.79000 | 3846.72000 | 3845.79000 | 3846.68000 | 2.0320 | 7815.2300 | 3846.08000 2014-07-08 05:21:00 | 3846.04000 | 3846.97000 | 3846.04000 | 3846.52000 | 2.4150 | 9289.0600 | 3846.40000 2014-07-08 05:22:00 | 3846.95000 | 3847.52000 | 3844.85000 | 3845.27000 | 29.3290 | 112799.6300 | 3846.00999 2014-07-08 05:23:00 | 3845.27000 | 3847.00000 | 3841.02000 | 3846.01000 | 22.9790 | 88357.6500 | 3845.14999 2014-07-08 05:24:00 | 3845.99000 | 3848.00000 | 3845.31000 | 3848.00000 | 46.3839 | 178416.3200 | 3846.51005 2014-07-08 05:25:00 | 3846.99000 | 3850.00000 | 3846.36000 | 3849.52000 | 32.0660 | 123417.5200 | 3848.85997 2014-07-08 05:26:00 | 3849.52000 | 3852.86000 | 3849.52000 | 3852.83000 | 50.6430 | 195030.1500 | 3851.08004 2014-07-08 05:27:00 | 3852.83000 | 3856.00000 | 3852.11000 | 3855.04000 | 77.5120 | 298740.5800 | 3854.12004 2014-07-08 05:28:00 | 3855.78000 | 3860.00000 | 3849.78000 | 3853.69000 | 117.0579 | 451210.2200 | 3854.58994 2014-07-08 05:29:00 | 3854.11000 | 3860.00000 | 3854.11000 | 3856.99000 | 163.1879 | 629650.5200 | 3858.43991 2014-07-08 05:30:00 | 3857.97000 | 3858.43000 | 3856.10000 | 3856.10000 | 59.6280 | 230021.5100 | 3857.60997 2014-07-08 05:31:00 | 3856.10000 | 3857.03000 | 3853.04000 | 3855.31000 | 26.3800 | 101726.2800 | 3856.19000 2014-07-08 05:32:00 | 3854.82000 | 3855.33000 | 3850.13000 | 3852.17000 | 48.2740 | 185975.6800 | 3852.50005 2014-07-08 05:33:00 | 3852.28000 | 3856.94000 | 3852.28000 | 3854.07000 | 28.2130 | 108742.1000 | 3854.33002 2014-07-08 05:34:00 | 3854.05000 | 3854.95000 | 3853.34000 | 3854.46000 | 36.8370 | 141970.5000 | 3854.01997 2014-07-08 05:35:00 | 3853.34000 | 3853.34000 | 3850.00000 | 3850.00000 | 11.9930 | 46195.5500 | 3851.88001 2014-07-08 05:36:00 | 3851.66000 | 3852.00000 | 3850.03000 | 3851.03000 | 11.2290 | 43242.9300 | 3851.00000 2014-07-08 05:37:00 | 3851.51000 | 3854.90000 | 3851.04000 | 3854.58000 | 36.2790 | 139786.8000 | 3853.10999 2014-07-08 05:38:00 | 3854.12000 | 3854.14000 | 3853.24000 | 3853.39000 | 5.3310 | 20544.1200 | 3853.71000 2014-07-08 05:39:00 | 3853.93000 | 3854.24000 | 3848.05000 | 3850.71000 | 27.4700 | 105845.9100 | 3853.15000 2014-07-08 05:40:00 | 3850.00000 | 3850.12000 | 3847.10000 | 3847.10000 | 11.2400 | 43256.2600 | 3848.42000 2014-07-08 05:41:00 | 3847.10000 | 3848.95000 | 3846.40000 | 3848.16000 | 25.4310 | 97833.9600 | 3847.04001 2014-07-08 05:42:00 | 3848.26000 | 3848.78000 | 3846.92000 | 3846.96000 | 51.2680 | 197268.4000 | 3847.78997 2014-07-08 05:43:00 | 3846.85000 | 3847.48000 | 3846.85000 | 3846.99000 | 5.7620 | 22166.8000 | 3847.07000 2014-07-08 05:44:00 | 3847.84000 | 3849.83000 | 3847.83000 | 3848.84000 | 9.1210 | 35105.0300 | 3848.81000 2014-07-08 05:45:00 | 3849.04000 | 3850.00000 | 3847.00000 | 3849.12000 | 22.9290 | 88247.5500 | 3848.72999 2014-07-08 05:46:00 | 3849.12000 | 3852.03000 | 3849.12000 | 3851.78000 | 21.5130 | 82837.4600 | 3850.58002 2014-07-08 05:47:00 | 3851.78000 | 3852.88000 | 3851.78000 | 3852.88000 | 11.3850 | 43861.8000 | 3852.59999 2014-07-08 05:48:00 | 3852.88000 | 3854.00000 | 3851.72000 | 3851.72000 | 19.1290 | 73708.3500 | 3853.22999 2014-07-08 05:49:00 | 3853.00000 | 3853.70000 | 3851.00000 | 3851.75000 | 17.1570 | 66094.7000 | 3852.34999 2014-07-08 05:50:00 | 3852.08000 | 3853.09000 | 3851.12000 | 3851.77000 | 18.6190 | 71720.1200 | 3851.99000 2014-07-08 05:51:00 | 3852.34000 | 3852.34000 | 3851.00000 | 3851.02000 | 25.0820 | 96603.8600 | 3851.52001 2014-07-08 05:52:00 | 3851.02000 | 3851.06000 | 3850.00000 | 3850.00000 | 27.5730 | 106163.8300 | 3850.28002 2014-07-08 05:53:00 | 3850.23000 | 3851.02000 | 3850.02000 | 3850.30000 | 11.6060 | 44685.9400 | 3850.23999 2014-07-08 05:54:00 | 3851.02000 | 3851.02000 | 3850.01000 | 3850.02000 | 18.0790 | 69609.5900 | 3850.30000 2014-07-08 05:55:00 | 3850.02000 | 3850.53000 | 3845.00000 | 3849.33000 | 70.8240 | 272630.7500 | 3849.41007 2014-07-08 05:56:00 | 3847.65000 | 3849.00000 | 3847.30000 | 3848.43000 | 9.4590 | 36398.0800 | 3847.98000 2014-07-08 05:57:00 | 3848.43000 | 3850.00000 | 3848.41000 | 3850.00000 | 29.3070 | 112812.0100 | 3849.31998 2014-07-08 05:58:00 | 3849.99000 | 3850.97000 | 3849.55000 | 3850.24000 | 15.2440 | 58694.0900 | 3850.31002 2014-07-08 05:59:00 | 3850.24000 | 3850.24000 | 3849.00000 | 3849.00000 | 8.5800 | 33030.6500 | 3849.73000 2014-07-08 06:00:00 | 3849.00000 | 3849.75000 | 3848.58000 | 3849.64000 | 47.9439 | 184537.6600 | 3849.03005 2014-07-08 06:01:00 | 3848.17000 | 3849.43000 | 3848.00000 | 3848.02000 | 15.8930 | 61166.8800 | 3848.67001 2014-07-08 06:02:00 | 3848.02000 | 3849.44000 | 3847.99000 | 3848.55000 | 62.6650 | 241174.2800 | 3848.62992 2014-07-08 06:03:00 | 3848.42000 | 3848.47000 | 3848.13000 | 3848.13000 | 4.5700 | 17587.4000 | 3848.45000 2014-07-08 06:04:00 | 3848.13000 | 3848.13000 | 3847.63000 | 3847.94000 | 4.1800 | 16083.7400 | 3847.79000 2014-07-08 06:05:00 | 3847.65000 | 3847.94000 | 3847.30000 | 3847.55000 | 8.7180 | 33543.2200 | 3847.58000 2014-07-08 06:06:00 | 3847.30000 | 3847.99000 | 3847.30000 | 3847.92000 | 4.0920 | 15743.6700 | 3847.43000 2014-07-08 06:07:00 | 3847.99000 | 3848.00000 | 3847.35000 | 3847.99000 | 13.7670 | 52971.1300 | 3847.68999 2014-07-08 06:08:00 | 3847.99000 | 3848.42000 | 3847.33000 | 3847.88000 | 14.6390 | 56328.0000 | 3847.80000 2014-07-08 06:09:00 | 3847.87000 | 3848.57000 | 3847.48000 | 3848.07000 | 6.6210 | 25477.6500 | 3848.01000 2014-07-08 06:10:00 | 3848.07000 | 3848.19000 | 3847.48000 | 3847.97000 | 8.9810 | 34559.5300 | 3848.07000 2014-07-08 06:11:00 | 3847.97000 | 3848.49000 | 3847.50000 | 3848.34000 | 8.0270 | 30887.6700 | 3847.96999 2014-07-08 06:12:00 | 3848.34000 | 3849.09000 | 3847.97000 | 3848.08000 | 8.0970 | 31160.3200 | 3848.37999 2014-07-08 06:13:00 | 3848.09000 | 3849.51000 | 3847.97000 | 3848.05000 | 2.6480 | 10190.0300 | 3848.20000 2014-07-08 06:14:00 | 3848.05000 | 3849.00000 | 3845.52000 | 3846.80000 | 24.2690 | 93380.9300 | 3847.74999 2014-07-08 06:15:00 | 3846.30000 | 3847.27000 | 3845.60000 | 3846.27000 | 53.9889 | 207674.9400 | 3846.61999 2014-07-08 06:16:00 | 3846.05000 | 3846.25000 | 3845.30000 | 3846.00000 | 7.5940 | 29206.0900 | 3845.94001 2014-07-08 06:17:00 | 3845.52000 | 3845.85000 | 3845.00000 | 3845.79000 | 12.3650 | 47550.0400 | 3845.52998 2014-07-08 06:18:00 | 3845.79000 | 3846.55000 | 3845.02000 | 3845.83000 | 24.1070 | 92706.1300 | 3845.60998 2014-07-08 06:19:00 | 3845.83000 | 3847.30000 | 3845.02000 | 3845.04000 | 19.7570 | 75979.2400 | 3845.68998 2014-07-08 06:20:00 | 3845.04000 | 3845.25000 | 3844.93000 | 3844.93000 | 26.4070 | 101535.5500 | 3845.01998 2014-07-08 06:21:00 | 3844.82000 | 3847.82000 | 3844.23000 | 3845.85000 | 35.7590 | 137529.6400 | 3846.00999 2014-07-08 06:22:00 | 3846.00000 | 3847.02000 | 3846.00000 | 3846.07000 | 26.1840 | 100715.5200 | 3846.45003 2014-07-08 06:23:00 | 3846.07000 | 3847.02000 | 3845.28000 | 3846.09000 | 18.4460 | 70942.9300 | 3845.97998 2014-07-08 06:24:00 | 3846.38000 | 3846.84000 | 3845.28000 | 3846.50000 | 6.1240 | 23551.1700 | 3845.72001 2014-07-08 06:25:00 | 3846.42000 | 3847.82000 | 3846.00000 | 3846.47000 | 36.1380 | 139011.0200 | 3846.66998 2014-07-08 06:26:00 | 3846.47000 | 3847.16000 | 3846.02000 | 3847.16000 | 4.0000 | 15387.8900 | 3846.97000 2014-07-08 06:27:00 | 3847.14000 | 3849.10000 | 3846.13000 | 3848.36000 | 18.1660 | 69886.0700 | 3847.07998 2014-07-08 06:28:00 | 3848.36000 | 3851.02000 | 3848.20000 | 3850.89000 | 38.4330 | 147972.6100 | 3850.14003 2014-07-08 06:29:00 | 3850.77000 | 3854.99000 | 3850.77000 | 3851.20000 | 59.0490 | 227457.3700 | 3852.00998 2014-07-08 06:30:00 | 3851.23000 | 3851.61000 | 3851.00000 | 3851.35000 | 23.3410 | 89888.2100 | 3851.09001 2014-07-08 06:31:00 | 3851.21000 | 3851.21000 | 3850.79000 | 3850.79000 | 16.6900 | 64272.2500 | 3850.94000 2014-07-08 06:32:00 | 3850.79000 | 3852.09000 | 3849.12000 | 3851.36000 | 53.2760 | 205114.7900 | 3850.03994 2014-07-08 06:33:00 | 3850.99000 | 3850.99000 | 3848.54000 | 3848.54000 | 9.5240 | 36666.5500 | 3849.91001 2014-07-08 06:34:00 | 3848.09000 | 3849.07000 | 3846.45000 | 3848.65000 | 22.3350 | 85943.4500 | 3847.92997 2014-07-08 06:35:00 | 3848.23000 | 3850.00000 | 3848.23000 | 3849.65000 | 13.6610 | 52582.2600 | 3849.08000 2014-07-08 06:36:00 | 3849.19000 | 3851.26000 | 3849.19000 | 3851.00000 | 20.2720 | 78064.2100 | 3850.84001 2014-07-08 06:37:00 | 3851.00000 | 3851.00000 | 3849.16000 | 3850.18000 | 13.3730 | 51488.6000 | 3850.19001 2014-07-08 06:38:00 | 3849.19000 | 3850.02000 | 3849.14000 | 3849.29000 | 16.7670 | 64546.2500 | 3849.59999 2014-07-08 06:39:00 | 3849.28000 | 3849.28000 | 3846.42000 | 3847.80000 | 13.8530 | 53312.6000 | 3848.45001 2014-07-08 06:40:00 | 3846.97000 | 3846.97000 | 3844.00000 | 3844.77000 | 88.1759 | 339050.4800 | 3845.15991 2014-07-08 06:41:00 | 3843.87000 | 3844.56000 | 3842.45000 | 3843.29000 | 16.7730 | 64469.4700 | 3843.65001 2014-07-08 06:42:00 | 3843.29000 | 3843.29000 | 3840.01000 | 3841.72000 | 58.8741 | 226165.3300 | 3841.51006 2014-07-08 06:43:00 | 3841.02000 | 3841.20000 | 3838.34000 | 3840.18000 | 116.5219 | 447403.4200 | 3839.65006 2014-07-08 06:44:00 | 3840.82000 | 3842.14000 | 3835.00000 | 3839.33000 | 154.2099 | 592109.0000 | 3839.63000 2014-07-08 06:45:00 | 3839.00000 | 3839.84000 | 3836.40000 | 3837.04000 | 23.5700 | 90455.9100 | 3837.76000 2014-07-08 06:46:00 | 3837.04000 | 3838.58000 | 3837.00000 | 3838.58000 | 27.3770 | 105058.4600 | 3837.46998 2014-07-08 06:47:00 | 3838.50000 | 3842.85000 | 3838.50000 | 3842.31000 | 61.3700 | 235730.5700 | 3841.14000 2014-07-08 06:48:00 | 3842.51000 | 3845.98000 | 3842.51000 | 3844.01000 | 38.3970 | 147613.2500 | 3844.39997 2014-07-08 06:49:00 | 3844.01000 | 3844.01000 | 3842.45000 | 3842.72000 | 18.8190 | 72323.4000 | 3843.10999 2014-07-08 06:50:00 | 3842.48000 | 3842.48000 | 3838.99000 | 3839.00000 | 51.2460 | 196840.6100 | 3841.08995 2014-07-08 06:51:00 | 3839.00000 | 3839.68000 | 3836.91000 | 3838.79000 | 23.2310 | 89174.8100 | 3838.61001 2014-07-08 06:52:00 | 3838.77000 | 3839.24000 | 3837.29000 | 3838.12000 | 37.1970 | 142788.8600 | 3838.71997 2014-07-08 06:53:00 | 3838.00000 | 3839.61000 | 3837.30000 | 3839.61000 | 22.1740 | 85112.2500 | 3838.38002 2014-07-08 06:54:00 | 3839.26000 | 3839.91000 | 3838.01000 | 3838.02000 | 11.3420 | 43542.4200 | 3839.04001 2014-07-08 06:55:00 | 3838.02000 | 3839.01000 | 3838.01000 | 3838.97000 | 37.8610 | 145343.7400 | 3838.88001 2014-07-08 06:56:00 | 3838.61000 | 3840.01000 | 3838.20000 | 3839.01000 | 13.7980 | 52970.7100 | 3839.00999 2014-07-08 06:57:00 | 3838.23000 | 3839.38000 | 3837.29000 | 3837.29000 | 30.4850 | 117008.4800 | 3838.22996 2014-07-08 06:58:00 | 3837.30000 | 3837.68000 | 3836.01000 | 3836.01000 | 15.3550 | 58918.8700 | 3837.10998 2014-07-08 06:59:00 | 3836.30000 | 3836.30000 | 3835.09000 | 3836.00000 | 19.4880 | 74757.8200 | 3836.09999 2014-07-08 07:00:00 | 3836.00000 | 3836.20000 | 3831.23000 | 3831.23000 | 38.4280 | 147303.4500 | 3833.22998 2014-07-08 07:01:00 | 3831.10000 | 3833.30000 | 3823.31000 | 3830.33000 | 151.1220 | 578738.5100 | 3829.61008 2014-07-08 07:02:00 | 3830.04000 | 3830.67000 | 3825.00000 | 3829.08000 | 121.5672 | 465491.5700 | 3829.08991 2014-07-08 07:03:00 | 3829.08000 | 3830.20000 | 3827.03000 | 3827.71000 | 40.5760 | 155370.2400 | 3829.11996 2014-07-08 07:04:00 | 3827.67000 | 3830.00000 | 3824.00000 | 3825.98000 | 80.9081 | 309671.6900 | 3827.44996 2014-07-08 07:05:00 | 3825.98000 | 3827.64000 | 3823.32000 | 3826.23000 | 130.8550 | 500551.9100 | 3825.24017 2014-07-08 07:06:00 | 3826.23000 | 3829.00000 | 3825.00000 | 3825.00000 | 126.3829 | 483639.6500 | 3826.78010 2014-07-08 07:07:00 | 3824.98000 | 3829.55000 | 3824.00000 | 3828.82000 | 63.5579 | 243273.0200 | 3827.57997 2014-07-08 07:08:00 | 3828.82000 | 3830.97000 | 3828.33000 | 3830.61000 | 71.0860 | 272212.9800 | 3829.34992 2014-07-08 07:09:00 | 3830.59000 | 3834.02000 | 3830.01000 | 3832.17000 | 89.3640 | 342530.2700 | 3832.98009 2014-07-08 07:10:00 | 3832.17000 | 3833.00000 | 3831.27000 | 3832.00000 | 14.2460 | 54592.1100 | 3832.09999 2014-07-08 07:11:00 | 3832.03000 | 3834.53000 | 3831.40000 | 3834.47000 | 24.4950 | 93893.1100 | 3833.14997 2014-07-08 07:12:00 | 3834.47000 | 3837.53000 | 3834.46000 | 3837.00000 | 21.8910 | 83953.1000 | 3835.05001 2014-07-08 07:13:00 | 3837.60000 | 3838.01000 | 3836.50000 | 3837.88000 | 49.6940 | 190710.6600 | 3837.70005 2014-07-08 07:14:00 | 3837.88000 | 3837.99000 | 3836.06000 | 3836.16000 | 24.3980 | 93632.4700 | 3837.70999 2014-07-08 07:15:00 | 3836.77000 | 3837.19000 | 3835.12000 | 3835.96000 | 24.2470 | 93024.2000 | 3836.51998 2014-07-08 07:16:00 | 3835.94000 | 3837.98000 | 3835.07000 | 3837.45000 | 40.0400 | 153614.6000 | 3836.53000 2014-07-08 07:17:00 | 3837.45000 | 3839.47000 | 3837.44000 | 3838.51000 | 29.7330 | 114117.2000 | 3838.07002 2014-07-08 07:18:00 | 3838.53000 | 3841.24000 | 3838.53000 | 3841.23000 | 37.9580 | 145763.2500 | 3840.11998 2014-07-08 07:19:00 | 3841.58000 | 3844.11000 | 3838.55000 | 3842.17000 | 99.9791 | 384117.7800 | 3841.97998 2014-07-08 07:20:00 | 3842.24000 | 3843.98000 | 3841.83000 | 3843.70000 | 41.5580 | 159696.1900 | 3842.72998 2014-07-08 07:21:00 | 3843.70000 | 3847.00000 | 3843.00000 | 3846.52000 | 158.2861 | 608649.5900 | 3845.24984 2014-07-08 07:22:00 | 3846.52000 | 3846.52000 | 3835.66000 | 3845.00000 | 107.4641 | 413028.5300 | 3843.41011 2014-07-08 07:23:00 | 3845.02000 | 3845.02000 | 3842.49000 | 3842.71000 | 20.1420 | 77425.9700 | 3844.01001 2014-07-08 07:24:00 | 3842.25000 | 3842.25000 | 3840.15000 | 3840.33000 | 24.7860 | 95205.2500 | 3841.08997 2014-07-08 07:25:00 | 3840.33000 | 3840.99000 | 3840.00000 | 3840.00000 | 6.7940 | 26090.5000 | 3840.23001 2014-07-08 07:26:00 | 3840.00000 | 3840.10000 | 3839.12000 | 3839.14000 | 16.4990 | 63354.2500 | 3839.88000 2014-07-08 07:27:00 | 3839.20000 | 3839.42000 | 3838.02000 | 3839.10000 | 22.7630 | 87388.1500 | 3839.04002 2014-07-08 07:28:00 | 3839.08000 | 3839.61000 | 3839.07000 | 3839.39000 | 11.6830 | 44853.2400 | 3839.19001 2014-07-08 07:29:00 | 3839.41000 | 3841.85000 | 3839.41000 | 3841.53000 | 14.5830 | 56004.6900 | 3840.41001 2014-07-08 07:30:00 | 3841.57000 | 3842.47000 | 3841.55000 | 3841.55000 | 13.3660 | 51351.9000 | 3841.97999 2014-07-08 07:31:00 | 3842.00000 | 3842.38000 | 3840.99000 | 3841.64000 | 33.5320 | 128817.1900 | 3841.62002 2014-07-08 07:32:00 | 3841.54000 | 3841.54000 | 3838.00000 | 3839.26000 | 37.6430 | 144529.7500 | 3839.49003 2014-07-08 07:33:00 | 3839.26000 | 3839.42000 | 3838.07000 | 3838.51000 | 12.6060 | 48397.5700 | 3839.24999 2014-07-08 07:34:00 | 3838.60000 | 3839.11000 | 3838.00000 | 3839.03000 | 39.7180 | 152460.1600 | 3838.56998 2014-07-08 07:35:00 | 3839.03000 | 3839.42000 | 3837.89000 | 3839.13000 | 8.5210 | 32713.1000 | 3839.11000 2014-07-08 07:36:00 | 3839.13000 | 3839.13000 | 3838.12000 | 3838.12000 | 7.9330 | 30451.6300 | 3838.60001 2014-07-08 07:37:00 | 3838.14000 | 3839.57000 | 3837.98000 | 3839.24000 | 23.0360 | 88422.2100 | 3838.43998 2014-07-08 07:38:00 | 3839.53000 | 3841.59000 | 3839.22000 | 3840.14000 | 35.3470 | 135737.6500 | 3840.14997 2014-07-08 07:39:00 | 3840.14000 | 3841.01000 | 3839.50000 | 3840.24000 | 14.5830 | 56005.2100 | 3840.44001 2014-07-08 07:40:00 | 3840.00000 | 3840.13000 | 3840.00000 | 3840.10000 | 25.2510 | 96966.2900 | 3840.10001 2014-07-08 07:41:00 | 3840.12000 | 3841.99000 | 3840.10000 | 3841.01000 | 18.5180 | 71126.0300 | 3840.90999 2014-07-08 07:42:00 | 3841.00000 | 3841.68000 | 3838.01000 | 3838.01000 | 32.3460 | 124210.6200 | 3840.05997 2014-07-08 07:43:00 | 3838.01000 | 3838.01000 | 3836.10000 | 3837.12000 | 40.5410 | 155571.0800 | 3837.38001 2014-07-08 07:44:00 | 3837.12000 | 3838.97000 | 3837.12000 | 3838.68000 | 24.4520 | 93855.3100 | 3838.35001 2014-07-08 07:45:00 | 3838.68000 | 3842.38000 | 3838.46000 | 3841.90000 | 33.6400 | 129217.3800 | 3841.18000 2014-07-08 07:46:00 | 3841.90000 | 3843.00000 | 3841.13000 | 3841.13000 | 39.2600 | 150856.6100 | 3842.50000 2014-07-08 07:47:00 | 3842.59000 | 3843.04000 | 3839.06000 | 3839.70000 | 36.9430 | 141937.7300 | 3842.07003 2014-07-08 07:48:00 | 3839.70000 | 3842.05000 | 3839.06000 | 3841.95000 | 28.0560 | 107771.4000 | 3841.29997 2014-07-08 07:49:00 | 3842.11000 | 3842.70000 | 3841.50000 | 3841.99000 | 10.4290 | 40064.4700 | 3841.64000 2014-07-08 07:50:00 | 3841.53000 | 3842.09000 | 3840.99000 | 3842.07000 | 22.7080 | 87236.8700 | 3841.67999 2014-07-08 07:51:00 | 3842.07000 | 3842.61000 | 3842.00000 | 3842.02000 | 14.2530 | 54760.9400 | 3842.06001 2014-07-08 07:52:00 | 3842.02000 | 3842.15000 | 3839.70000 | 3842.15000 | 26.6610 | 102421.5800 | 3841.63001 2014-07-08 07:53:00 | 3842.23000 | 3843.06000 | 3842.03000 | 3842.69000 | 12.2660 | 47134.0200 | 3842.65999 2014-07-08 07:54:00 | 3842.51000 | 3843.29000 | 3841.24000 | 3843.23000 | 33.4140 | 128402.6000 | 3842.78003 2014-07-08 07:55:00 | 3843.08000 | 3844.05000 | 3843.07000 | 3844.05000 | 32.4500 | 124719.3100 | 3843.43000 2014-07-08 07:56:00 | 3844.12000 | 3845.70000 | 3844.00000 | 3844.99000 | 33.6820 | 129495.5500 | 3844.65002 2014-07-08 07:57:00 | 3845.29000 | 3845.70000 | 3845.29000 | 3845.70000 | 5.5950 | 21515.8700 | 3845.54999 2014-07-08 07:58:00 | 3845.68000 | 3845.70000 | 3845.66000 | 3845.68000 | 8.0050 | 30784.6300 | 3845.66999 2014-07-08 07:59:00 | 3845.68000 | 3848.00000 | 3844.30000 | 3846.75000 | 42.2910 | 162676.6900 | 3846.60001 2014-07-08 08:00:00 | 3845.87000 | 3848.74000 | 3844.86000 | 3848.71000 | 88.4600 | 340321.6000 | 3847.18000 2014-07-08 08:01:00 | 3848.69000 | 3850.00000 | 3848.22000 | 3849.10000 | 136.3068 | 524732.2100 | 3849.63989 2014-07-08 08:02:00 | 3849.12000 | 3853.00000 | 3849.12000 | 3849.99000 | 66.5281 | 256161.0200 | 3850.41997 2014-07-08 08:03:00 | 3849.99000 | 3855.00000 | 3846.00000 | 3850.96000 | 118.0279 | 454545.3100 | 3851.16993 2014-07-08 08:04:00 | 3850.45000 | 3856.00000 | 3848.28000 | 3849.46000 | 77.4561 | 298253.8300 | 3850.61992 2014-07-08 08:05:00 | 3849.47000 | 3850.40000 | 3846.23000 | 3847.00000 | 42.2930 | 162773.2500 | 3848.70003 2014-07-08 08:06:00 | 3846.71000 | 3850.00000 | 3845.28000 | 3847.00000 | 34.3850 | 132282.6200 | 3847.09996 2014-07-08 08:07:00 | 3847.00000 | 3849.94000 | 3846.79000 | 3848.46000 | 100.0029 | 384848.2000 | 3848.37008 2014-07-08 08:08:00 | 3848.46000 | 3849.20000 | 3847.55000 | 3848.67000 | 12.5890 | 48450.1100 | 3848.61000 2014-07-08 08:09:00 | 3849.00000 | 3850.28000 | 3848.99000 | 3849.99000 | 15.7390 | 60593.7000 | 3849.91000 2014-07-08 08:10:00 | 3849.99000 | 3851.43000 | 3849.48000 | 3849.78000 | 43.0450 | 165729.2900 | 3850.13994 2014-07-08 08:11:00 | 3849.81000 | 3850.99000 | 3849.81000 | 3850.01000 | 7.1660 | 27588.9100 | 3849.96999 2014-07-08 08:12:00 | 3849.88000 | 3850.62000 | 3849.82000 | 3849.90000 | 6.3930 | 24613.5900 | 3850.08000 2014-07-08 08:13:00 | 3849.90000 | 3849.96000 | 3849.80000 | 3849.82000 | 14.8910 | 57328.0200 | 3849.84000 2014-07-08 08:14:00 | 3849.82000 | 3849.82000 | 3847.00000 | 3847.99000 | 87.9299 | 338363.1200 | 3848.10000 2014-07-08 08:15:00 | 3847.91000 | 3848.00000 | 3844.87000 | 3847.37000 | 15.6310 | 60132.3900 | 3847.00000 2014-07-08 08:16:00 | 3847.37000 | 3848.00000 | 3846.77000 | 3847.99000 | 35.0280 | 134778.7500 | 3847.73998 2014-07-08 08:17:00 | 3847.26000 | 3847.26000 | 3847.00000 | 3847.00000 | 12.2200 | 47011.0700 | 3847.06000 2014-07-08 08:18:00 | 3847.00000 | 3847.25000 | 3846.20000 | 3847.04000 | 30.0330 | 115528.3800 | 3846.71002 2014-07-08 08:19:00 | 3847.04000 | 3847.25000 | 3847.02000 | 3847.25000 | 13.4220 | 51637.6100 | 3847.24001 2014-07-08 08:20:00 | 3847.02000 | 3847.02000 | 3844.41000 | 3845.32000 | 24.1460 | 92863.6700 | 3845.91998 2014-07-08 08:21:00 | 3845.42000 | 3846.23000 | 3842.85000 | 3844.91000 | 18.8790 | 72594.4100 | 3845.25000 2014-07-08 08:22:00 | 3845.00000 | 3845.00000 | 3844.00000 | 3844.32000 | 15.5650 | 59844.6000 | 3844.81998 2014-07-08 08:23:00 | 3844.61000 | 3845.04000 | 3843.36000 | 3845.03000 | 38.9410 | 149699.5100 | 3844.26001 2014-07-08 08:24:00 | 3845.27000 | 3847.25000 | 3845.04000 | 3847.04000 | 11.5940 | 44600.5100 | 3846.86001 2014-07-08 08:25:00 | 3847.06000 | 3847.23000 | 3844.83000 | 3846.00000 | 7.3000 | 28082.7400 | 3846.95000 2014-07-08 08:26:00 | 3846.00000 | 3846.00000 | 3842.10000 | 3845.00000 | 86.6770 | 333268.7100 | 3844.94993 2014-07-08 08:27:00 | 3845.00000 | 3845.29000 | 3844.00000 | 3844.57000 | 12.8810 | 49522.9500 | 3844.65000 2014-07-08 08:28:00 | 3845.29000 | 3848.79000 | 3844.02000 | 3847.64000 | 24.4000 | 93853.0400 | 3846.44000 2014-07-08 08:29:00 | 3847.66000 | 3848.86000 | 3847.64000 | 3847.64000 | 16.2170 | 62404.1300 | 3848.06999 2014-07-08 08:30:00 | 3847.65000 | 3848.58000 | 3846.28000 | 3846.28000 | 20.6250 | 79366.1700 | 3848.05997 2014-07-08 08:31:00 | 3846.28000 | 3847.57000 | 3845.98000 | 3845.98000 | 11.3060 | 43489.6300 | 3846.59999 2014-07-08 08:32:00 | 3845.97000 | 3846.49000 | 3845.97000 | 3846.11000 | 5.5680 | 21416.7600 | 3846.40000 2014-07-08 08:33:00 | 3846.12000 | 3846.51000 | 3845.29000 | 3845.49000 | 21.3630 | 82158.3700 | 3845.83002 2014-07-08 08:34:00 | 3845.61000 | 3847.99000 | 3845.59000 | 3847.97000 | 18.3150 | 70449.2100 | 3846.52998 2014-07-08 08:35:00 | 3847.97000 | 3848.28000 | 3847.04000 | 3847.04000 | 29.7700 | 114534.3600 | 3847.31000 2014-07-08 08:36:00 | 3847.41000 | 3847.41000 | 3846.00000 | 3846.97000 | 2.5850 | 9943.4500 | 3846.60000 2014-07-08 08:37:00 | 3846.97000 | 3848.09000 | 3845.87000 | 3847.43000 | 37.7410 | 145180.3100 | 3846.75001 2014-07-08 08:38:00 | 3848.00000 | 3848.00000 | 3847.23000 | 3847.32000 | 16.5870 | 63817.4500 | 3847.43999 2014-07-08 08:39:00 | 3848.26000 | 3848.30000 | 3846.76000 | 3847.93000 | 14.6860 | 56500.8200 | 3847.25998 2014-07-08 08:40:00 | 3847.24000 | 3847.93000 | 3847.24000 | 3847.93000 | 0.0500 | 192.3800 | 3847.54000 2014-07-08 08:41:00 | 3846.98000 | 3847.05000 | 3846.98000 | 3847.05000 | 0.1100 | 423.1700 | 3847.01000 2014-07-08 08:42:00 | 3847.00000 | 3847.99000 | 3846.97000 | 3847.99000 | 7.6530 | 29443.1900 | 3847.27001 2014-07-08 08:43:00 | 3847.93000 | 3847.96000 | 3846.72000 | 3846.98000 | 10.4390 | 40163.8200 | 3847.48000 2014-07-08 08:44:00 | 3846.98000 | 3846.98000 | 3845.82000 | 3846.08000 | 8.4190 | 32385.8200 | 3846.75000 2014-07-08 08:45:00 | 3846.08000 | 3846.96000 | 3845.82000 | 3845.88000 | 5.7440 | 22091.7700 | 3846.06001 2014-07-08 08:46:00 | 3846.03000 | 3846.03000 | 3845.80000 | 3845.82000 | 8.0660 | 31020.9300 | 3845.88999 2014-07-08 08:47:00 | 3845.82000 | 3846.98000 | 3845.82000 | 3846.01000 | 8.1170 | 31220.3400 | 3846.28999 2014-07-08 08:48:00 | 3846.02000 | 3846.96000 | 3846.02000 | 3846.96000 | 6.7450 | 25946.5600 | 3846.77999 2014-07-08 08:49:00 | 3846.87000 | 3847.00000 | 3846.87000 | 3847.00000 | 7.3830 | 28402.2100 | 3846.97001 2014-07-08 08:50:00 | 3847.00000 | 3848.00000 | 3846.87000 | 3848.00000 | 22.1620 | 85272.0100 | 3847.67001 2014-07-08 08:51:00 | 3848.26000 | 3848.96000 | 3848.00000 | 3848.05000 | 11.4610 | 44110.3200 | 3848.73000 2014-07-08 08:52:00 | 3848.04000 | 3849.00000 | 3847.64000 | 3847.65000 | 26.0470 | 100236.6600 | 3848.29998 2014-07-08 08:53:00 | 3847.34000 | 3848.98000 | 3846.85000 | 3848.65000 | 30.3030 | 116582.5700 | 3847.23002 2014-07-08 08:54:00 | 3848.03000 | 3850.00000 | 3848.01000 | 3849.71000 | 51.8800 | 199690.2600 | 3849.08000 2014-07-08 08:55:00 | 3849.97000 | 3850.43000 | 3849.69000 | 3850.43000 | 38.2720 | 147349.5400 | 3850.06002 2014-07-08 08:56:00 | 3850.44000 | 3855.00000 | 3850.44000 | 3854.30000 | 54.6759 | 210676.7700 | 3853.18994 2014-07-08 08:57:00 | 3854.30000 | 3855.00000 | 3853.11000 | 3854.94000 | 49.7720 | 191856.7400 | 3854.71003 2014-07-08 08:58:00 | 3854.11000 | 3858.00000 | 3849.45000 | 3849.45000 | 196.8538 | 758936.3000 | 3855.33019 2014-07-08 08:59:00 | 3851.96000 | 3857.98000 | 3849.71000 | 3849.71000 | 57.6279 | 221993.7600 | 3852.18997 2014-07-08 09:00:00 | 3849.71000 | 3850.00000 | 3845.00000 | 3848.45000 | 36.6080 | 140869.5200 | 3848.04998 2014-07-08 09:01:00 | 3847.53000 | 3851.85000 | 3847.49000 | 3848.45000 | 12.3960 | 47708.0700 | 3848.66999 2014-07-08 09:02:00 | 3849.24000 | 3852.52000 | 3846.00000 | 3851.02000 | 43.9390 | 169179.0800 | 3850.31999 2014-07-08 09:03:00 | 3851.00000 | 3851.76000 | 3846.00000 | 3849.28000 | 91.5350 | 352167.9500 | 3847.35988 2014-07-08 09:04:00 | 3849.47000 | 3849.99000 | 3849.15000 | 3849.33000 | 5.0770 | 19543.8400 | 3849.49000 2014-07-08 09:05:00 | 3849.17000 | 3849.20000 | 3847.34000 | 3847.34000 | 33.8420 | 130243.5000 | 3848.58002 2014-07-08 09:06:00 | 3847.87000 | 3848.58000 | 3846.01000 | 3846.01000 | 36.2880 | 139600.5600 | 3847.01998 2014-07-08 09:07:00 | 3846.09000 | 3846.96000 | 3846.03000 | 3846.96000 | 13.7030 | 52706.7100 | 3846.36001 2014-07-08 09:08:00 | 3847.24000 | 3847.70000 | 3847.05000 | 3847.05000 | 2.8070 | 10799.0100 | 3847.17000 2014-07-08 09:09:00 | 3847.05000 | 3847.05000 | 3847.03000 | 3847.04000 | 3.2530 | 12514.4100 | 3847.04000 2014-07-08 09:10:00 | 3847.04000 | 3847.62000 | 3847.03000 | 3847.37000 | 7.6700 | 29508.1400 | 3847.22000 2014-07-08 09:11:00 | 3847.05000 | 3848.00000 | 3847.05000 | 3847.95000 | 19.1200 | 73567.1300 | 3847.65000 2014-07-08 09:12:00 | 3847.95000 | 3848.25000 | 3847.35000 | 3847.35000 | 5.9740 | 22986.6900 | 3847.79001 2014-07-08 09:13:00 | 3847.35000 | 3847.99000 | 3847.34000 | 3847.90000 | 2.9000 | 11158.4300 | 3847.74000 2014-07-08 09:14:00 | 3847.35000 | 3847.93000 | 3847.03000 | 3847.85000 | 3.6860 | 14182.0300 | 3847.54000 2014-07-08 09:15:00 | 3847.85000 | 3847.85000 | 3846.43000 | 3846.43000 | 10.4020 | 40020.3200 | 3847.37001 2014-07-08 09:16:00 | 3847.64000 | 3847.66000 | 3846.27000 | 3846.27000 | 3.0830 | 11861.7500 | 3847.47000 2014-07-08 09:17:00 | 3846.06000 | 3846.30000 | 3846.02000 | 3846.05000 | 11.8170 | 45448.7400 | 3846.04999 2014-07-08 09:18:00 | 3846.03000 | 3847.12000 | 3846.01000 | 3846.05000 | 25.7760 | 99142.7900 | 3846.31997 2014-07-08 09:19:00 | 3846.05000 | 3847.29000 | 3846.00000 | 3846.16000 | 35.8250 | 137784.6800 | 3846.04995 2014-07-08 09:20:00 | 3846.16000 | 3846.89000 | 3846.16000 | 3846.70000 | 1.9610 | 7543.3000 | 3846.66000 2014-07-08 09:21:00 | 3846.18000 | 3846.19000 | 3844.97000 | 3844.97000 | 65.9170 | 253487.6500 | 3845.55995 2014-07-08 09:22:00 | 3844.97000 | 3845.12000 | 3841.99000 | 3842.03000 | 46.2610 | 177761.3200 | 3842.57001 2014-07-08 09:23:00 | 3842.03000 | 3842.05000 | 3840.00000 | 3841.00000 | 124.7881 | 479313.7300 | 3841.01994 2014-07-08 09:24:00 | 3840.06000 | 3841.00000 | 3838.00000 | 3838.00000 | 71.5850 | 274796.8500 | 3838.75009 2014-07-08 09:25:00 | 3838.00000 | 3841.15000 | 3837.70000 | 3839.89000 | 58.9200 | 226181.0800 | 3838.78000 2014-07-08 09:26:00 | 3839.88000 | 3840.02000 | 3839.00000 | 3840.02000 | 6.6350 | 25476.9300 | 3839.77999 2014-07-08 09:27:00 | 3840.02000 | 3840.97000 | 3840.02000 | 3840.23000 | 4.7310 | 18168.2900 | 3840.26000 2014-07-08 09:28:00 | 3840.23000 | 3841.53000 | 3840.23000 | 3841.32000 | 1.7700 | 6798.6600 | 3841.05000 2014-07-08 09:29:00 | 3841.29000 | 3842.33000 | 3841.04000 | 3841.34000 | 3.9800 | 15288.4400 | 3841.32000 2014-07-08 09:30:00 | 3841.36000 | 3842.43000 | 3841.36000 | 3841.70000 | 19.2110 | 73808.8800 | 3842.01001 2014-07-08 09:31:00 | 3841.71000 | 3841.76000 | 3840.72000 | 3841.00000 | 5.9670 | 22920.7200 | 3841.25000 2014-07-08 09:32:00 | 3841.00000 | 3841.64000 | 3839.29000 | 3839.29000 | 37.6100 | 144446.6000 | 3840.64000 2014-07-08 09:33:00 | 3840.06000 | 3840.34000 | 3838.14000 | 3839.55000 | 21.3640 | 82017.0900 | 3839.03002 2014-07-08 09:34:00 | 3838.97000 | 3839.15000 | 3836.58000 | 3837.90000 | 40.5320 | 155536.3300 | 3837.37002 2014-07-08 09:35:00 | 3837.49000 | 3837.79000 | 3836.20000 | 3837.27000 | 21.0100 | 80616.5000 | 3837.05000 2014-07-08 09:36:00 | 3837.21000 | 3839.55000 | 3837.21000 | 3839.55000 | 7.8730 | 30214.1900 | 3837.70001 2014-07-08 09:37:00 | 3839.42000 | 3840.43000 | 3838.67000 | 3840.27000 | 28.9500 | 111141.4100 | 3839.08000 2014-07-08 09:38:00 | 3840.07000 | 3841.66000 | 3838.28000 | 3838.50000 | 8.7270 | 33509.0800 | 3839.69999 2014-07-08 09:39:00 | 3838.66000 | 3839.01000 | 3838.50000 | 3838.50000 | 4.3650 | 16756.8400 | 3838.90999 2014-07-08 09:40:00 | 3838.51000 | 3838.99000 | 3837.98000 | 3838.99000 | 8.6520 | 33209.5200 | 3838.36000 2014-07-08 09:41:00 | 3838.99000 | 3839.01000 | 3838.04000 | 3839.00000 | 8.0870 | 31043.8100 | 3838.72999 2014-07-08 09:42:00 | 3838.99000 | 3839.00000 | 3838.10000 | 3838.10000 | 3.9840 | 15292.9500 | 3838.59000 2014-07-08 09:43:00 | 3838.12000 | 3838.20000 | 3838.10000 | 3838.12000 | 11.5000 | 44138.2700 | 3838.11000 2014-07-08 09:44:00 | 3838.12000 | 3838.12000 | 3838.04000 | 3838.04000 | 12.5350 | 48110.5400 | 3838.09998 2014-07-08 09:45:00 | 3838.97000 | 3840.06000 | 3838.97000 | 3839.06000 | 13.7720 | 52877.6100 | 3839.50001 2014-07-08 09:46:00 | 3839.94000 | 3840.09000 | 3839.10000 | 3839.54000 | 6.1490 | 23611.1800 | 3839.84000 2014-07-08 09:47:00 | 3839.55000 | 3840.09000 | 3839.52000 | 3840.09000 | 2.1220 | 8147.7900 | 3839.67000 2014-07-08 09:48:00 | 3840.28000 | 3840.28000 | 3839.97000 | 3839.99000 | 1.2010 | 4611.9400 | 3840.08000 2014-07-08 09:49:00 | 3840.28000 | 3842.00000 | 3839.54000 | 3840.95000 | 21.6870 | 83313.4900 | 3841.62998 2014-07-08 09:50:00 | 3840.87000 | 3842.00000 | 3839.54000 | 3840.28000 | 51.7630 | 198806.7500 | 3840.71004 2014-07-08 09:51:00 | 3839.99000 | 3841.88000 | 3839.90000 | 3840.15000 | 18.9720 | 72865.4500 | 3840.68001 2014-07-08 09:52:00 | 3840.15000 | 3842.43000 | 3840.15000 | 3842.20000 | 14.2810 | 54858.8500 | 3841.39000 2014-07-08 09:53:00 | 3842.41000 | 3842.85000 | 3841.61000 | 3842.73000 | 12.0470 | 46292.3200 | 3842.63999 2014-07-08 09:54:00 | 3842.18000 | 3842.85000 | 3841.37000 | 3841.92000 | 15.0610 | 57865.9700 | 3842.11000 2014-07-08 09:55:00 | 3841.50000 | 3842.99000 | 3840.78000 | 3841.89000 | 9.3170 | 35791.8300 | 3841.55999 2014-07-08 09:56:00 | 3841.89000 | 3841.89000 | 3840.80000 | 3841.49000 | 7.1780 | 27576.1600 | 3841.76000 2014-07-08 09:57:00 | 3841.49000 | 3842.21000 | 3841.03000 | 3841.35000 | 2.7050 | 10391.3100 | 3841.52000 2014-07-08 09:58:00 | 3841.02000 | 3841.07000 | 3841.00000 | 3841.03000 | 3.2990 | 12671.5200 | 3841.02000 2014-07-08 09:59:00 | 3841.70000 | 3843.61000 | 3841.68000 | 3842.23000 | 13.6480 | 52435.9000 | 3842.01999 2014-07-08 10:00:00 | 3842.23000 | 3843.63000 | 3841.85000 | 3842.70000 | 17.1440 | 65875.3800 | 3842.47002 2014-07-08 10:01:00 | 3842.71000 | 3843.63000 | 3842.61000 | 3842.61000 | 7.9140 | 30411.5000 | 3842.75001 2014-07-08 10:02:00 | 3842.27000 | 3843.42000 | 3841.35000 | 3842.92000 | 14.4940 | 55693.1300 | 3842.50002 2014-07-08 10:03:00 | 3841.95000 | 3842.92000 | 3841.26000 | 3842.01000 | 1.4890 | 5721.1900 | 3842.31000 2014-07-08 10:04:00 | 3842.01000 | 3842.81000 | 3842.01000 | 3842.28000 | 1.7630 | 6773.9300 | 3842.28000 2014-07-08 10:05:00 | 3842.30000 | 3842.38000 | 3841.47000 | 3841.47000 | 14.6450 | 56268.4200 | 3842.15998 2014-07-08 10:06:00 | 3841.37000 | 3842.27000 | 3840.78000 | 3841.47000 | 6.4260 | 24684.8200 | 3841.39999 2014-07-08 10:07:00 | 3841.77000 | 3841.77000 | 3839.06000 | 3840.97000 | 64.7959 | 248843.5600 | 3840.41993 2014-07-08 10:08:00 | 3840.97000 | 3841.98000 | 3839.06000 | 3840.43000 | 9.6430 | 37031.7800 | 3840.28001 2014-07-08 10:09:00 | 3839.95000 | 3840.81000 | 3839.08000 | 3840.39000 | 29.4100 | 112932.9500 | 3839.95000 2014-07-08 10:10:00 | 3839.97000 | 3839.98000 | 3839.08000 | 3839.96000 | 8.7980 | 33782.6700 | 3839.81000 2014-07-08 10:11:00 | 3839.10000 | 3840.08000 | 3839.09000 | 3840.05000 | 6.1710 | 23695.6300 | 3839.84000 2014-07-08 10:12:00 | 3839.54000 | 3840.88000 | 3839.54000 | 3840.88000 | 11.9790 | 45998.4100 | 3839.92000 2014-07-08 10:13:00 | 3839.88000 | 3841.34000 | 3839.88000 | 3841.02000 | 1.9760 | 7589.2800 | 3840.73000 2014-07-08 10:14:00 | 3841.03000 | 3841.97000 | 3839.92000 | 3841.23000 | 26.2430 | 100787.7200 | 3840.56002 2014-07-08 10:15:00 | 3841.03000 | 3841.95000 | 3841.00000 | 3841.95000 | 22.3340 | 85802.1900 | 3841.77002 2014-07-08 10:16:00 | 3841.87000 | 3841.95000 | 3841.00000 | 3841.03000 | 6.1400 | 23587.5600 | 3841.62000 2014-07-08 10:17:00 | 3841.03000 | 3841.03000 | 3840.43000 | 3840.92000 | 29.1350 | 111904.6400 | 3840.89996 2014-07-08 10:18:00 | 3840.89000 | 3841.07000 | 3840.89000 | 3841.07000 | 10.1300 | 38909.2800 | 3841.00000 2014-07-08 10:19:00 | 3841.12000 | 3841.12000 | 3840.23000 | 3841.00000 | 12.2300 | 46975.4800 | 3841.00000 2014-07-08 10:20:00 | . | . | . | . | . | . | . 2014-07-08 10:21:00 | 3841.31000 | 3841.35000 | 3841.31000 | 3841.35000 | 0.6680 | 2566.0100 | 3841.34000 2014-07-08 10:22:00 | 3841.05000 | 3841.50000 | 3840.52000 | 3841.24000 | 6.9840 | 26826.4400 | 3841.13001 2014-07-08 10:23:00 | 3840.93000 | 3841.46000 | 3840.73000 | 3841.46000 | 12.5170 | 48081.1000 | 3841.25999 2014-07-08 10:24:00 | 3841.46000 | 3841.64000 | 3841.44000 | 3841.62000 | 7.6450 | 29368.1800 | 3841.48999 2014-07-08 10:25:00 | 3841.60000 | 3841.60000 | 3841.60000 | 3841.60000 | 0.2130 | 818.2600 | 3841.60000 2014-07-08 10:26:00 | 3841.89000 | 3842.01000 | 3841.67000 | 3842.01000 | 5.1680 | 19855.2300 | 3841.96000 2014-07-08 10:27:00 | 3841.71000 | 3842.42000 | 3841.71000 | 3842.35000 | 6.7190 | 25815.7200 | 3842.20000 2014-07-08 10:28:00 | 3842.35000 | 3842.49000 | 3841.60000 | 3841.60000 | 12.9780 | 49863.8900 | 3842.18999 2014-07-08 10:29:00 | 3841.61000 | 3842.26000 | 3841.61000 | 3842.26000 | 4.2540 | 16343.7600 | 3841.97000 2014-07-08 10:30:00 | 3842.26000 | 3842.30000 | 3842.00000 | 3842.30000 | 1.7260 | 6631.7700 | 3842.28000 2014-07-08 10:31:00 | 3841.70000 | 3841.70000 | 3840.07000 | 3841.34000 | 16.5370 | 63521.9200 | 3841.19999 2014-07-08 10:32:00 | 3841.31000 | 3841.31001 | 3841.28000 | 3841.28000 | 4.7250 | 18150.1700 | 3841.31001 2014-07-08 10:33:00 | 3841.30000 | 3841.32000 | 3841.26000 | 3841.30000 | 6.6060 | 25375.6600 | 3841.29999 2014-07-08 10:34:00 | 3841.30000 | 3842.28000 | 3841.29000 | 3842.03000 | 20.4660 | 78625.4000 | 3841.75998 2014-07-08 10:35:00 | 3842.03000 | 3842.30000 | 3840.99000 | 3841.90000 | 19.6710 | 75568.0500 | 3841.60001 2014-07-08 10:36:00 | 3841.07000 | 3842.18000 | 3841.05000 | 3841.89000 | 3.5080 | 13476.7800 | 3841.73000 2014-07-08 10:37:00 | 3841.89000 | 3842.30000 | 3841.88000 | 3842.30000 | 29.1970 | 112181.3600 | 3842.21998 2014-07-08 10:38:00 | 3841.89000 | 3842.30000 | 3841.08000 | 3841.08000 | 10.6530 | 40924.9800 | 3841.64001 2014-07-08 10:39:00 | 3841.08000 | 3841.38000 | 3840.31000 | 3841.03000 | 4.2300 | 16246.9600 | 3840.89000 2014-07-08 10:40:00 | 3840.99000 | 3841.03000 | 3840.49000 | 3840.49000 | 0.7760 | 2980.3400 | 3840.64000 2014-07-08 10:41:00 | 3840.49000 | 3840.49000 | 3839.94000 | 3840.00000 | 35.4050 | 135955.8300 | 3840.01995 2014-07-08 10:42:00 | 3839.88000 | 3840.00000 | 3839.87000 | 3840.00000 | 10.2770 | 39463.6200 | 3839.98999 2014-07-08 10:43:00 | 3840.00000 | 3841.00000 | 3839.00000 | 3839.02000 | 25.5860 | 98239.0100 | 3839.55997 2014-07-08 10:44:00 | 3839.02000 | 3839.50000 | 3839.02000 | 3839.50000 | 8.6630 | 33260.4800 | 3839.37001 2014-07-08 10:45:00 | 3839.50000 | 3840.01000 | 3839.50000 | 3839.90000 | 13.3140 | 51124.6300 | 3839.91001 2014-07-08 10:46:00 | 3839.90000 | 3839.90000 | 3839.43000 | 3839.90000 | 13.9720 | 53649.6700 | 3839.80001 2014-07-08 10:47:00 | 3839.90000 | 3841.00000 | 3839.87000 | 3840.95000 | 27.0150 | 103736.9700 | 3839.97996 2014-07-08 10:48:00 | 3840.95000 | 3844.98000 | 3840.14000 | 3844.66000 | 28.3600 | 108974.0400 | 3842.53000 2014-07-08 10:49:00 | 3844.02000 | 3845.02000 | 3843.02000 | 3843.05000 | 57.5209 | 221127.7800 | 3844.30001 2014-07-08 10:50:00 | 3843.00000 | 3843.99000 | 3841.53000 | 3843.89000 | 12.7540 | 49018.4000 | 3843.37001 2014-07-08 10:51:00 | 3843.89000 | 3844.00000 | 3843.56000 | 3844.00000 | 3.8040 | 14622.2400 | 3843.91000 2014-07-08 10:52:00 | 3844.00000 | 3844.09000 | 3843.00000 | 3843.00000 | 17.5710 | 67542.7300 | 3843.99000 2014-07-08 10:53:00 | 3843.00000 | 3843.32000 | 3839.98000 | 3840.65000 | 24.4280 | 93836.7300 | 3841.35999 2014-07-08 10:54:00 | 3840.39000 | 3841.34000 | 3839.96000 | 3840.95000 | 25.0800 | 96319.7200 | 3840.50000 2014-07-08 10:55:00 | 3841.08000 | 3841.18000 | 3840.47000 | 3840.47000 | 12.5990 | 48394.3400 | 3841.13000 2014-07-08 10:56:00 | 3841.00000 | 3841.34000 | 3841.00000 | 3841.05000 | 2.2190 | 8523.3400 | 3841.07000 2014-07-08 10:57:00 | 3841.05000 | 3841.05000 | 3841.05000 | 3841.05000 | 1.3980 | 5369.7900 | 3841.05000 2014-07-08 10:58:00 | 3840.99000 | 3840.99000 | 3840.94000 | 3840.94000 | 0.0600 | 230.4600 | 3840.95000 2014-07-08 10:59:00 | 3840.94000 | 3840.94000 | 3840.89000 | 3840.89000 | 0.3280 | 1259.8300 | 3840.94000 2014-07-08 11:00:00 | 3840.89000 | 3841.00000 | 3839.81000 | 3840.05000 | 22.2690 | 85517.8100 | 3840.21999 2014-07-08 11:01:00 | 3840.05000 | 3842.28000 | 3839.69000 | 3842.28000 | 15.3940 | 59118.9500 | 3840.39002 2014-07-08 11:02:00 | 3840.43000 | 3841.29000 | 3840.18000 | 3840.90000 | 11.4830 | 44101.3000 | 3840.57001 2014-07-08 11:03:00 | 3840.87000 | 3840.88000 | 3840.08000 | 3840.08000 | 1.3080 | 5023.7400 | 3840.78000 2014-07-08 11:04:00 | 3840.22000 | 3841.25000 | 3840.09000 | 3840.09000 | 26.0510 | 100048.6900 | 3840.49001 2014-07-08 11:05:00 | 3840.41000 | 3841.10000 | 3840.08000 | 3840.59000 | 25.6950 | 98685.5300 | 3840.64997 2014-07-08 11:06:00 | 3840.44000 | 3840.44000 | 3840.12000 | 3840.12000 | 0.3640 | 1397.8800 | 3840.33000 2014-07-08 11:07:00 | 3840.12000 | 3840.12000 | 3840.00000 | 3840.04000 | 23.0590 | 88547.7500 | 3840.04999 2014-07-08 11:08:00 | 3839.97000 | 3840.59000 | 3839.61000 | 3840.59000 | 8.8140 | 33845.7900 | 3840.00001 2014-07-08 11:09:00 | 3840.58000 | 3842.28000 | 3840.21000 | 3841.95000 | 17.2940 | 66425.0900 | 3840.93002 2014-07-08 11:10:00 | 3841.95000 | 3842.76000 | 3841.66000 | 3842.56000 | 7.0420 | 27055.7700 | 3842.06000 2014-07-08 11:11:00 | 3842.57000 | 3847.01000 | 3842.52000 | 3842.78000 | 39.5720 | 152096.6100 | 3843.54002 2014-07-08 11:12:00 | 3843.38000 | 3850.00000 | 3843.37000 | 3847.42000 | 72.4520 | 278712.5600 | 3846.86004 2014-07-08 11:13:00 | 3847.42000 | 3850.99000 | 3846.80000 | 3850.95000 | 162.9740 | 627329.2400 | 3849.26017 2014-07-08 11:14:00 | 3850.95000 | 3855.00000 | 3849.01000 | 3849.59000 | 47.1100 | 181475.6000 | 3852.17000 2014-07-08 11:15:00 | 3849.01000 | 3850.19000 | 3847.00000 | 3847.00000 | 46.8430 | 180306.8000 | 3849.17004 2014-07-08 11:16:00 | 3848.74000 | 3850.00000 | 3848.73000 | 3849.14000 | 17.2830 | 66529.0500 | 3849.39001 2014-07-08 11:17:00 | 3849.94000 | 3849.95000 | 3849.05000 | 3849.09000 | 2.1660 | 8337.9900 | 3849.49000 2014-07-08 11:18:00 | 3849.01000 | 3849.90000 | 3849.00000 | 3849.08000 | 6.5860 | 25349.8600 | 3849.04999 2014-07-08 11:19:00 | 3849.01000 | 3849.01000 | 3848.00000 | 3848.01000 | 9.6430 | 37113.6300 | 3848.76001 2014-07-08 11:20:00 | 3847.73000 | 3848.54000 | 3846.78000 | 3847.35000 | 14.1240 | 54348.8100 | 3847.98001 2014-07-08 11:21:00 | 3847.35000 | 3847.99000 | 3847.00000 | 3847.40000 | 50.1460 | 192931.2000 | 3847.38995 2014-07-08 11:22:00 | 3847.60000 | 3847.60000 | 3845.83000 | 3846.00000 | 10.9270 | 42030.3500 | 3846.46999 2014-07-08 11:23:00 | 3846.52000 | 3846.52000 | 3844.10000 | 3845.97000 | 25.6620 | 98671.8100 | 3845.06001 2014-07-08 11:24:00 | 3845.96000 | 3846.80000 | 3845.16000 | 3845.20000 | 14.1060 | 54243.7500 | 3845.43999 2014-07-08 11:25:00 | 3845.20000 | 3846.10000 | 3843.39000 | 3843.39000 | 34.5680 | 132910.7100 | 3844.90998 2014-07-08 11:26:00 | 3843.34000 | 3844.75000 | 3840.88000 | 3840.88000 | 27.5560 | 105895.4200 | 3842.91997 2014-07-08 11:27:00 | 3840.28000 | 3844.00000 | 3840.28000 | 3843.20000 | 27.5150 | 105707.5700 | 3841.81996 2014-07-08 11:28:00 | 3843.94000 | 3844.97000 | 3843.29000 | 3843.69000 | 6.9770 | 26821.6100 | 3844.28999 2014-07-08 11:29:00 | 3844.00000 | 3845.00000 | 3843.69000 | 3844.05000 | 26.8380 | 103171.6400 | 3844.23999 2014-07-08 11:30:00 | 3844.87000 | 3844.90000 | 3844.00000 | 3844.02000 | 6.6450 | 25543.8300 | 3844.06999 2014-07-08 11:31:00 | 3844.02000 | 3844.05000 | 3843.23000 | 3843.24000 | 6.4010 | 24605.3700 | 3843.99000 2014-07-08 11:32:00 | 3843.25000 | 3843.95000 | 3842.60000 | 3842.61000 | 8.5440 | 32833.7200 | 3842.90001 2014-07-08 11:33:00 | 3842.63000 | 3846.00000 | 3842.61000 | 3845.00000 | 40.2180 | 154618.9000 | 3844.51998 2014-07-08 11:34:00 | 3845.00000 | 3845.64000 | 3844.00000 | 3844.26000 | 37.7830 | 145264.0100 | 3844.69003 2014-07-08 11:35:00 | 3845.03000 | 3845.83000 | 3845.01000 | 3845.49000 | 19.1310 | 73566.7400 | 3845.42000 2014-07-08 11:36:00 | 3846.00000 | 3847.19000 | 3845.47000 | 3847.10000 | 28.1440 | 108242.9200 | 3846.04003 2014-07-08 11:37:00 | 3846.00000 | 3847.08000 | 3845.47000 | 3846.01000 | 31.3410 | 120537.1300 | 3845.99001 2014-07-08 11:38:00 | 3846.00000 | 3846.00000 | 3845.01000 | 3845.01000 | 19.5740 | 75271.2800 | 3845.47002 2014-07-08 11:39:00 | 3845.03000 | 3845.03000 | 3844.28000 | 3844.28000 | 14.6850 | 56463.8400 | 3844.99998 2014-07-08 11:40:00 | 3844.28000 | 3844.30000 | 3841.86000 | 3841.86000 | 21.6190 | 83083.2600 | 3843.06999 2014-07-08 11:41:00 | 3842.02000 | 3842.02000 | 3840.00000 | 3840.39000 | 56.5250 | 217070.1500 | 3840.24993 2014-07-08 11:42:00 | 3840.25000 | 3844.79000 | 3840.23000 | 3844.36000 | 23.1390 | 88894.7000 | 3841.76999 2014-07-08 11:43:00 | 3845.00000 | 3846.48000 | 3843.12000 | 3843.12000 | 18.5560 | 71349.2900 | 3845.07998 2014-07-08 11:44:00 | 3843.12000 | 3844.27000 | 3843.12000 | 3843.21000 | 26.7020 | 102638.3400 | 3843.84001 2014-07-08 11:45:00 | 3843.12000 | 3843.76000 | 3842.77000 | 3842.77000 | 2.9520 | 11344.9500 | 3843.14000 2014-07-08 11:46:00 | 3842.79000 | 3843.52000 | 3840.00000 | 3840.95000 | 41.0130 | 157530.3400 | 3840.99003 2014-07-08 11:47:00 | 3840.58000 | 3841.91000 | 3840.58000 | 3840.80000 | 9.6810 | 37185.2200 | 3841.05000 2014-07-08 11:48:00 | 3840.80000 | 3841.02000 | 3840.00000 | 3840.00000 | 39.4640 | 151556.1100 | 3840.36004 2014-07-08 11:49:00 | 3840.95000 | 3842.00000 | 3840.10000 | 3840.49000 | 27.1060 | 104107.9000 | 3840.76997 2014-07-08 11:50:00 | 3840.82000 | 3840.82000 | 3840.49000 | 3840.49000 | 17.6690 | 67857.7500 | 3840.50000 2014-07-08 11:51:00 | 3840.51000 | 3840.51000 | 3840.00000 | 3840.00000 | 4.4330 | 17024.6200 | 3840.43000 2014-07-08 11:52:00 | 3840.00000 | 3840.00000 | 3839.86000 | 3839.88000 | 2.0200 | 7756.7200 | 3839.96000 2014-07-08 11:53:00 | 3839.84000 | 3839.84000 | 3839.06000 | 3839.06000 | 2.8160 | 10810.9700 | 3839.12000 2014-07-08 11:54:00 | 3839.08000 | 3840.00000 | 3838.92000 | 3839.53000 | 18.0130 | 69152.9100 | 3839.06001 2014-07-08 11:55:00 | 3839.53000 | 3839.70000 | 3839.53000 | 3839.70000 | 6.6010 | 25344.8300 | 3839.54000 2014-07-08 11:56:00 | 3840.00000 | 3840.47000 | 3839.53000 | 3839.58000 | 31.5630 | 121193.6700 | 3839.74002 2014-07-08 11:57:00 | 3839.68000 | 3840.76000 | 3839.64000 | 3839.65000 | 8.0420 | 30881.1500 | 3839.98000 2014-07-08 11:58:00 | 3840.00000 | 3840.44000 | 3840.00000 | 3840.44000 | 0.1860 | 714.2800 | 3840.20000 2014-07-08 11:59:00 | 3840.44000 | 3840.96000 | 3840.00000 | 3840.02000 | 14.2450 | 54706.3100 | 3840.38998 2014-07-08 12:00:00 | 3840.02000 | 3840.06000 | 3839.99000 | 3839.99000 | 107.5801 | 413107.4700 | 3840.00000 2014-07-08 12:01:00 | 3839.89000 | 3839.99000 | 3838.49000 | 3839.16000 | 8.2620 | 31718.8900 | 3839.13000 2014-07-08 12:02:00 | 3839.16000 | 3839.16000 | 3839.14999 | 3839.16000 | 6.2460 | 23979.3600 | 3839.14999 2014-07-08 12:03:00 | 3839.16000 | 3840.97000 | 3838.30000 | 3839.31000 | 14.1760 | 54423.5400 | 3839.12999 2014-07-08 12:04:00 | 3840.85000 | 3841.00000 | 3839.66000 | 3840.04000 | 24.7800 | 95156.4200 | 3840.05000 2014-07-08 12:05:00 | 3840.14000 | 3840.98000 | 3840.00000 | 3840.85000 | 18.4240 | 70756.4600 | 3840.45002 2014-07-08 12:06:00 | 3840.87000 | 3841.95000 | 3840.85000 | 3841.79000 | 26.3560 | 101237.7600 | 3841.16997 2014-07-08 12:07:00 | 3841.80000 | 3841.80000 | 3840.00000 | 3840.01000 | 13.1590 | 50547.3600 | 3841.28000 2014-07-08 12:08:00 | 3840.01000 | 3840.59000 | 3839.15000 | 3839.16000 | 18.6640 | 71663.1700 | 3839.65002 2014-07-08 12:09:00 | 3840.00000 | 3840.00000 | 3840.00000 | 3840.00000 | 0.0190 | 72.9600 | 3840.00000 2014-07-08 12:10:00 | 3839.42000 | 3839.73000 | 3836.10000 | 3839.00000 | 18.0010 | 69081.9000 | 3837.67000 2014-07-08 12:11:00 | 3838.43000 | 3839.30000 | 3836.31000 | 3836.31000 | 8.6110 | 33051.6900 | 3838.31000 2014-07-08 12:12:00 | 3838.18000 | 3839.32000 | 3837.32000 | 3838.31000 | 13.8110 | 53007.9800 | 3838.10000 2014-07-08 12:13:00 | 3838.74000 | 3838.74000 | 3838.02000 | 3838.12000 | 0.6350 | 2437.4300 | 3838.48000 2014-07-08 12:14:00 | 3838.70000 | 3839.20000 | 3837.73000 | 3837.78000 | 24.3450 | 93440.9800 | 3838.19997 2014-07-08 12:15:00 | 3837.96000 | 3839.20000 | 3837.96000 | 3838.00000 | 2.6150 | 10037.0700 | 3838.27000 2014-07-08 12:16:00 | 3838.01000 | 3838.50000 | 3837.95000 | 3838.03000 | 8.3090 | 31891.7400 | 3838.22000 2014-07-08 12:17:00 | 3838.02000 | 3839.00000 | 3838.00000 | 3838.96000 | 20.9120 | 80262.5300 | 3838.11001 2014-07-08 12:18:00 | 3838.96000 | 3838.99000 | 3838.07000 | 3838.88000 | 1.6620 | 6379.7200 | 3838.58000 2014-07-08 12:19:00 | 3838.07000 | 3839.00000 | 3838.07000 | 3839.00000 | 5.7690 | 22146.2500 | 3838.84000 2014-07-08 12:20:00 | 3838.82000 | 3838.88000 | 3838.78000 | 3838.88000 | 1.9460 | 7470.3600 | 3838.83000 2014-07-08 12:21:00 | 3838.88000 | 3839.30000 | 3838.88000 | 3839.07000 | 1.9100 | 7332.4600 | 3838.98000 2014-07-08 12:22:00 | 3839.39000 | 3840.00000 | 3839.39000 | 3840.00000 | 3.8010 | 14595.5400 | 3839.92000 2014-07-08 12:23:00 | 3840.00000 | 3840.71000 | 3839.98000 | 3840.71000 | 3.8530 | 14795.6100 | 3840.02000 2014-07-08 12:24:00 | 3840.33000 | 3841.00000 | 3840.33000 | 3840.99000 | 5.1560 | 19801.8300 | 3840.53999 2014-07-08 12:25:00 | 3840.45000 | 3841.00000 | 3839.43000 | 3840.91000 | 11.4900 | 44128.7800 | 3840.63000 2014-07-08 12:26:00 | 3840.52000 | 3840.91000 | 3839.14000 | 3840.06000 | 68.5761 | 263330.7300 | 3839.97993 2014-07-08 12:27:00 | 3840.28000 | 3840.78000 | 3839.17000 | 3840.02000 | 46.5660 | 178808.8000 | 3839.89995 2014-07-08 12:28:00 | 3839.99000 | 3842.19000 | 3839.99000 | 3841.02000 | 1.2210 | 4689.8700 | 3841.01000 2014-07-08 12:29:00 | 3841.05000 | 3842.04000 | 3840.43000 | 3841.15000 | 38.9040 | 149444.2500 | 3841.36004 2014-07-08 12:30:00 | 3841.00000 | 3841.16000 | 3840.12000 | 3840.39000 | 3.8230 | 14681.8500 | 3840.40000 2014-07-08 12:31:00 | 3840.99000 | 3840.99000 | 3840.00000 | 3840.28000 | 7.5520 | 29001.0400 | 3840.18000 2014-07-08 12:32:00 | 3840.28000 | 3840.31000 | 3839.41000 | 3839.41000 | 10.0560 | 38616.2800 | 3840.11999 2014-07-08 12:33:00 | 3839.41000 | 3839.70000 | 3838.45000 | 3838.84000 | 8.4100 | 32284.7800 | 3838.86000 2014-07-08 12:34:00 | 3839.83000 | 3840.00000 | 3839.02000 | 3839.99000 | 4.1890 | 16085.1600 | 3839.86000 2014-07-08 12:35:00 | 3840.00000 | 3841.55000 | 3840.00000 | 3841.53000 | 9.9880 | 38358.5000 | 3840.45999 2014-07-08 12:36:00 | 3841.51000 | 3842.47000 | 3841.00000 | 3842.47000 | 34.6590 | 133144.9800 | 3841.56999 2014-07-08 12:37:00 | 3842.47000 | 3843.52000 | 3842.28000 | 3843.02000 | 20.8330 | 80059.0500 | 3842.90002 2014-07-08 12:38:00 | 3843.02000 | 3843.10000 | 3841.39000 | 3841.56000 | 17.9350 | 68916.0900 | 3842.55002 2014-07-08 12:39:00 | 3841.39000 | 3841.97000 | 3841.36000 | 3841.97000 | 0.2570 | 987.2600 | 3841.46000 2014-07-08 12:40:00 | 3841.95000 | 3841.96000 | 3840.31000 | 3840.31000 | 10.4610 | 40176.8600 | 3840.63000 2014-07-08 12:41:00 | 3840.31000 | 3840.31000 | 3835.10000 | 3835.75000 | 110.7301 | 424875.9600 | 3837.04000 2014-07-08 12:42:00 | 3835.17000 | 3840.00000 | 3831.11000 | 3834.10000 | 90.3721 | 346548.9500 | 3834.69005 2014-07-08 12:43:00 | 3834.42000 | 3834.42000 | 3830.00000 | 3830.02000 | 33.4420 | 128135.6100 | 3831.58002 2014-07-08 12:44:00 | 3831.81000 | 3831.81000 | 3825.00000 | 3827.97000 | 96.9080 | 370988.8500 | 3828.25995 2014-07-08 12:45:00 | 3827.66000 | 3829.66000 | 3826.00000 | 3828.21000 | 34.1650 | 130785.3200 | 3828.04996 2014-07-08 12:46:00 | 3828.23000 | 3833.08000 | 3827.68000 | 3831.59000 | 54.6180 | 209219.2800 | 3830.58997 2014-07-08 12:47:00 | 3832.15000 | 3833.86000 | 3830.00000 | 3832.11000 | 47.0701 | 180418.0900 | 3832.97000 2014-07-08 12:48:00 | 3830.85000 | 3833.02000 | 3830.64000 | 3831.06000 | 23.5850 | 90388.7700 | 3832.46997 2014-07-08 12:49:00 | 3831.96000 | 3832.36000 | 3831.00000 | 3832.36000 | 7.3720 | 28248.9900 | 3831.93000 2014-07-08 12:50:00 | 3832.56000 | 3832.56000 | 3831.88000 | 3832.18000 | 6.1910 | 23724.4000 | 3832.08000 2014-07-08 12:51:00 | 3832.18000 | 3832.79000 | 3832.18000 | 3832.37000 | 1.6960 | 6499.6400 | 3832.33000 2014-07-08 12:52:00 | 3832.37000 | 3832.57000 | 3832.37000 | 3832.57000 | 0.5020 | 1923.9200 | 3832.51000 2014-07-08 12:53:00 | 3832.91000 | 3832.96000 | 3828.00000 | 3831.42000 | 41.8520 | 160358.7400 | 3831.57002 2014-07-08 12:54:00 | 3831.25000 | 3831.29000 | 3829.49000 | 3830.20000 | 16.1780 | 61975.5500 | 3830.84999 2014-07-08 12:55:00 | 3830.00000 | 3832.27000 | 3828.00000 | 3831.88000 | 47.9100 | 183509.7700 | 3830.30000 2014-07-08 12:56:00 | 3831.86000 | 3833.52000 | 3831.07000 | 3833.04000 | 27.8200 | 106613.4300 | 3832.26000 2014-07-08 12:57:00 | 3833.04000 | 3836.00000 | 3833.00000 | 3835.94000 | 30.7970 | 118102.8800 | 3834.87998 2014-07-08 12:58:00 | 3835.01000 | 3835.80000 | 3834.15000 | 3834.32000 | 26.8830 | 103092.3100 | 3834.85002 2014-07-08 12:59:00 | 3834.32000 | 3835.57000 | 3832.92000 | 3833.24000 | 24.7400 | 94860.6300 | 3834.30000 2014-07-08 13:00:00 | 3833.28000 | 3833.99000 | 3832.95000 | 3833.97000 | 22.8250 | 87501.5300 | 3833.57997 2014-07-08 13:01:00 | 3833.95000 | 3835.12000 | 3832.35000 | 3833.02000 | 10.1470 | 38899.1200 | 3833.55999 2014-07-08 13:02:00 | 3833.02000 | 3833.06000 | 3831.00000 | 3831.32000 | 9.3210 | 35713.0800 | 3831.46000 2014-07-08 13:03:00 | 3831.33000 | 3831.33000 | 3830.08000 | 3831.02000 | 20.1650 | 77254.2700 | 3831.10997 2014-07-08 13:04:00 | 3831.15000 | 3834.79000 | 3830.00000 | 3832.95000 | 53.5180 | 205068.0700 | 3831.75997 2014-07-08 13:05:00 | 3832.68000 | 3834.18000 | 3831.56000 | 3832.11000 | 8.3800 | 32112.0900 | 3831.99000 2014-07-08 13:06:00 | 3832.10000 | 3832.31000 | 3831.78000 | 3831.78000 | 11.1930 | 42891.8200 | 3832.02001 2014-07-08 13:07:00 | 3832.71000 | 3832.95000 | 3830.33000 | 3830.57000 | 5.0340 | 19286.7000 | 3831.29001 2014-07-08 13:08:00 | 3830.68000 | 3831.57000 | 3829.45000 | 3829.55000 | 51.9110 | 198836.7800 | 3830.34001 2014-07-08 13:09:00 | 3829.95000 | 3830.00000 | 3828.28000 | 3828.28000 | 11.7660 | 45054.6700 | 3829.22999 2014-07-08 13:10:00 | 3829.41000 | 3830.49000 | 3829.00000 | 3829.17000 | 21.4720 | 82223.0700 | 3829.32001 2014-07-08 13:11:00 | 3829.17000 | 3830.00000 | 3829.00000 | 3830.00000 | 5.1940 | 19891.2500 | 3829.66001 2014-07-08 13:12:00 | 3829.76000 | 3829.76000 | 3829.12000 | 3829.40000 | 5.1010 | 19534.1900 | 3829.48000 2014-07-08 13:13:00 | 3829.40000 | 3830.00000 | 3829.00000 | 3830.00000 | 18.0990 | 69311.3100 | 3829.57000 2014-07-08 13:14:00 | 3830.00000 | 3831.25000 | 3830.00000 | 3831.25000 | 13.4420 | 51488.2800 | 3830.40001 2014-07-08 13:15:00 | 3831.72000 | 3836.00000 | 3831.70000 | 3835.47000 | 42.4730 | 162798.1000 | 3832.98003 2014-07-08 13:16:00 | 3834.91000 | 3834.91000 | 3832.00000 | 3832.53000 | 17.9500 | 68808.8700 | 3833.36000 2014-07-08 13:17:00 | 3832.26000 | 3833.84000 | 3832.02000 | 3832.73000 | 2.2230 | 8519.5500 | 3832.46000 2014-07-08 13:18:00 | 3832.70000 | 3833.05000 | 3832.00000 | 3832.04000 | 21.8160 | 83601.3200 | 3832.10998 2014-07-08 13:19:00 | 3832.04000 | 3832.36000 | 3831.45000 | 3831.87000 | 17.5430 | 67224.2900 | 3831.97001 2014-07-08 13:20:00 | 3831.99000 | 3832.36000 | 3831.00000 | 3831.99000 | 17.6430 | 67603.5400 | 3831.75001 2014-07-08 13:21:00 | 3831.37000 | 3831.79000 | 3830.23000 | 3830.23000 | 1.4830 | 5681.3300 | 3830.97000 2014-07-08 13:22:00 | 3830.25000 | 3831.00000 | 3830.18000 | 3830.18000 | 4.2080 | 16118.0100 | 3830.33000 2014-07-08 13:23:00 | 3830.46000 | 3830.48000 | 3830.00000 | 3830.46000 | 3.4830 | 13340.8600 | 3830.28000 2014-07-08 13:24:00 | 3830.02000 | 3830.02000 | 3830.00000 | 3830.02000 | 6.7130 | 25710.8400 | 3830.01001 2014-07-08 13:25:00 | 3830.44000 | 3830.44000 | 3830.00000 | 3830.17000 | 6.5770 | 25191.2100 | 3830.19999 2014-07-08 13:26:00 | 3830.50000 | 3830.99000 | 3830.49000 | 3830.99000 | 2.1640 | 8289.6300 | 3830.70000 2014-07-08 13:27:00 | 3830.75000 | 3831.00000 | 3830.09000 | 3830.33000 | 22.6550 | 86779.3400 | 3830.46997 2014-07-08 13:28:00 | 3830.33000 | 3830.60000 | 3827.14000 | 3829.00000 | 44.2050 | 169279.8500 | 3829.42994 2014-07-08 13:29:00 | 3829.00000 | 3831.62000 | 3827.13000 | 3828.82000 | 18.2300 | 69813.6000 | 3829.60000 2014-07-08 13:30:00 | 3828.71000 | 3829.76000 | 3828.38000 | 3829.18000 | 11.2560 | 43094.9400 | 3828.61999 2014-07-08 13:31:00 | 3829.00000 | 3831.16000 | 3829.00000 | 3831.16000 | 12.6260 | 48356.1900 | 3829.88999 2014-07-08 13:32:00 | 3830.96000 | 3831.17000 | 3830.39000 | 3831.17000 | 4.0030 | 15334.7600 | 3830.82000 2014-07-08 13:33:00 | 3831.00000 | 3832.75000 | 3831.00000 | 3832.43000 | 12.0300 | 46099.8600 | 3832.08000 2014-07-08 13:34:00 | 3832.72000 | 3833.03000 | 3832.23000 | 3833.02000 | 20.8310 | 79841.3200 | 3832.81001 2014-07-08 13:35:00 | 3833.00000 | 3833.27000 | 3832.73000 | 3833.01000 | 16.0940 | 61689.1900 | 3833.06002 2014-07-08 13:36:00 | 3833.20000 | 3833.21000 | 3831.16000 | 3831.16000 | 19.9210 | 76345.1300 | 3832.39001 2014-07-08 13:37:00 | 3831.16000 | 3832.61000 | 3831.00000 | 3832.56000 | 13.2510 | 50775.7700 | 3831.84000 2014-07-08 13:38:00 | 3832.55000 | 3832.93000 | 3830.37000 | 3830.69000 | 8.9010 | 34104.6300 | 3831.55000 2014-07-08 13:39:00 | 3830.97000 | 3832.93000 | 3830.75000 | 3831.03000 | 40.5280 | 155267.8800 | 3831.12998 2014-07-08 13:40:00 | 3831.36000 | 3832.13000 | 3830.74000 | 3831.44000 | 8.5130 | 32615.8500 | 3831.30001 2014-07-08 13:41:00 | 3831.41000 | 3832.89000 | 3831.14000 | 3832.15000 | 1.9430 | 7445.7000 | 3832.06000 2014-07-08 13:42:00 | 3831.99000 | 3832.99000 | 3831.98000 | 3832.82000 | 4.0130 | 15380.6000 | 3832.69000 2014-07-08 13:43:00 | 3832.38000 | 3832.82000 | 3831.99000 | 3832.80000 | 29.6340 | 113571.5900 | 3832.48003 2014-07-08 13:44:00 | 3832.78000 | 3832.82000 | 3831.77000 | 3832.82000 | 8.7240 | 33433.1200 | 3832.32001 2014-07-08 13:45:00 | 3832.82000 | 3836.25000 | 3830.29000 | 3834.18000 | 108.8410 | 417265.7600 | 3833.72003 2014-07-08 13:46:00 | 3834.21000 | 3837.59000 | 3834.21000 | 3837.05000 | 31.0050 | 118951.3800 | 3836.51996 2014-07-08 13:47:00 | 3837.05000 | 3838.01000 | 3834.78000 | 3836.58000 | 29.9950 | 115096.4400 | 3837.18996 2014-07-08 13:48:00 | 3836.64000 | 3837.28000 | 3835.69000 | 3836.00000 | 17.6390 | 67674.2500 | 3836.63000 2014-07-08 13:49:00 | 3836.00000 | 3836.69000 | 3835.69000 | 3835.84000 | 4.7550 | 18240.4700 | 3836.05999 2014-07-08 13:50:00 | 3836.02000 | 3836.51000 | 3836.02000 | 3836.46000 | 0.9450 | 3625.1600 | 3836.15000 2014-07-08 13:51:00 | 3836.12000 | 3836.75000 | 3836.12000 | 3836.14000 | 4.5570 | 17482.4100 | 3836.39000 2014-07-08 13:52:00 | 3836.14000 | 3836.73000 | 3836.12000 | 3836.70000 | 3.0310 | 11628.3800 | 3836.48000 2014-07-08 13:53:00 | 3836.21000 | 3836.23000 | 3835.50000 | 3835.50000 | 7.6590 | 29378.4200 | 3835.80000 2014-07-08 13:54:00 | 3835.50000 | 3835.50000 | 3833.93000 | 3834.98000 | 10.3990 | 39881.0300 | 3835.08000 2014-07-08 13:55:00 | 3834.77000 | 3836.75000 | 3834.77000 | 3835.92000 | 15.5940 | 59805.9400 | 3835.19002 2014-07-08 13:56:00 | 3835.92000 | 3837.82000 | 3835.19000 | 3836.58000 | 20.6680 | 79294.8900 | 3836.59999 2014-07-08 13:57:00 | 3836.38000 | 3836.69000 | 3836.00000 | 3836.40000 | 6.3310 | 24289.1300 | 3836.54000 2014-07-08 13:58:00 | 3836.69000 | 3836.70000 | 3836.48000 | 3836.52000 | 5.4670 | 20974.3700 | 3836.54000 2014-07-08 13:59:00 | 3836.54000 | 3837.41000 | 3836.52000 | 3836.60000 | 4.2690 | 16379.3000 | 3836.80000 2014-07-08 14:00:00 | 3836.60000 | 3837.82000 | 3836.60000 | 3837.82000 | 24.9710 | 95831.2700 | 3837.70001 2014-07-08 14:01:00 | 3837.68000 | 3837.82000 | 3837.00000 | 3837.42000 | 14.6460 | 56205.4700 | 3837.59998 2014-07-08 14:02:00 | 3837.52000 | 3838.00000 | 3836.80000 | 3837.93000 | 8.8240 | 33862.1500 | 3837.51001 2014-07-08 14:03:00 | 3837.01000 | 3837.24000 | 3836.00000 | 3836.03000 | 18.8530 | 72328.8500 | 3836.46001 2014-07-08 14:04:00 | 3837.11000 | 3837.11000 | 3836.04000 | 3836.94000 | 6.8030 | 26100.8000 | 3836.66001 2014-07-08 14:05:00 | 3837.01000 | 3837.41000 | 3835.65000 | 3835.65000 | 6.6140 | 25375.0800 | 3836.57001 2014-07-08 14:06:00 | 3835.14000 | 3836.65000 | 3835.05000 | 3836.65000 | 1.7060 | 6543.8900 | 3835.81000 2014-07-08 14:07:00 | 3836.67000 | 3836.95000 | 3835.97000 | 3836.83000 | 5.0980 | 19559.2200 | 3836.65000 2014-07-08 14:08:00 | 3836.92000 | 3836.98000 | 3835.73000 | 3836.56000 | 14.3570 | 55078.0500 | 3836.31999 2014-07-08 14:09:00 | 3836.56000 | 3837.16000 | 3835.39000 | 3835.43000 | 9.5000 | 36450.1100 | 3836.85000 2014-07-08 14:10:00 | 3835.58000 | 3840.00000 | 3835.53000 | 3839.65000 | 45.9791 | 176464.8600 | 3837.93999 2014-07-08 14:11:00 | 3839.65000 | 3842.40000 | 3839.09000 | 3842.34000 | 45.6531 | 175312.3100 | 3840.10004 2014-07-08 14:12:00 | 3842.10000 | 3843.56000 | 3840.98000 | 3842.89000 | 24.2560 | 93200.2400 | 3842.35997 2014-07-08 14:13:00 | 3842.91000 | 3844.40000 | 3842.89000 | 3844.10000 | 36.9980 | 142214.4800 | 3843.83998 2014-07-08 14:14:00 | 3844.10000 | 3844.10000 | 3840.00000 | 3841.00000 | 23.3550 | 89759.2200 | 3843.24997 2014-07-08 14:15:00 | 3840.10000 | 3840.65000 | 3838.69000 | 3840.02000 | 13.1790 | 50607.8900 | 3840.04000 2014-07-08 14:16:00 | 3840.02000 | 3842.84000 | 3839.65000 | 3840.07000 | 87.8039 | 337281.2900 | 3841.30009 2014-07-08 14:17:00 | 3840.60000 | 3840.95000 | 3839.83000 | 3840.07000 | 11.0780 | 42541.1500 | 3840.14999 2014-07-08 14:18:00 | 3840.07000 | 3840.99000 | 3840.00000 | 3840.05000 | 11.5150 | 44226.2600 | 3840.74999 2014-07-08 14:19:00 | 3840.86000 | 3840.94000 | 3839.99000 | 3840.00000 | 13.4090 | 51491.2400 | 3840.05000 2014-07-08 14:20:00 | 3839.98000 | 3840.00000 | 3839.30000 | 3839.30000 | 3.0330 | 11646.6400 | 3839.97000 2014-07-08 14:21:00 | 3839.12000 | 3839.14000 | 3837.00000 | 3838.18000 | 21.4050 | 82151.5000 | 3837.95997 2014-07-08 14:22:00 | 3837.30000 | 3838.68000 | 3835.00000 | 3836.93000 | 36.5020 | 140030.4600 | 3836.24002 2014-07-08 14:23:00 | 3836.79000 | 3837.37000 | 3833.63000 | 3836.36000 | 39.4730 | 151410.7400 | 3835.81003 2014-07-08 14:24:00 | 3836.35000 | 3837.29000 | 3834.70000 | 3835.53000 | 11.8020 | 45270.3900 | 3835.82001 2014-07-08 14:25:00 | 3835.52000 | 3836.99000 | 3835.00000 | 3835.95000 | 16.0760 | 61659.7300 | 3835.50998 2014-07-08 14:26:00 | 3835.75000 | 3836.75000 | 3835.75000 | 3836.29000 | 9.3470 | 35861.6600 | 3836.69999 2014-07-08 14:27:00 | 3836.29000 | 3836.79000 | 3836.02000 | 3836.02000 | 5.1170 | 19630.3100 | 3836.29000 2014-07-08 14:28:00 | 3836.94000 | 3842.00000 | 3836.91000 | 3841.95000 | 25.8550 | 99279.1600 | 3839.83997 2014-07-08 14:29:00 | 3841.94000 | 3843.98000 | 3840.86000 | 3842.07000 | 59.2640 | 227733.3400 | 3842.69006 2014-07-08 14:30:00 | 3841.84000 | 3842.22000 | 3840.90000 | 3842.02000 | 41.2000 | 158279.3200 | 3841.73000 2014-07-08 14:31:00 | 3842.02000 | 3843.96000 | 3842.00000 | 3842.41000 | 27.7020 | 106439.7300 | 3842.31001 2014-07-08 14:32:00 | 3842.41000 | 3842.83000 | 3841.07000 | 3842.00000 | 92.5570 | 355603.1000 | 3841.98993 2014-07-08 14:33:00 | 3842.00000 | 3842.47000 | 3842.00000 | 3842.18000 | 26.9700 | 103620.0100 | 3842.05000 2014-07-08 14:34:00 | 3842.18000 | 3842.70000 | 3842.10000 | 3842.58000 | 53.3411 | 204949.6900 | 3842.25001 2014-07-08 14:35:00 | 3842.12000 | 3842.75000 | 3842.00000 | 3842.52000 | 102.4400 | 393582.4900 | 3842.08000 2014-07-08 14:36:00 | 3842.03000 | 3842.90000 | 3840.85000 | 3841.00000 | 15.4390 | 59317.9500 | 3842.09000 2014-07-08 14:37:00 | 3840.94000 | 3840.94000 | 3840.00000 | 3840.86000 | 21.3420 | 81964.3500 | 3840.52001 2014-07-08 14:38:00 | 3840.65000 | 3840.67000 | 3839.08000 | 3839.82000 | 24.8010 | 95239.4900 | 3840.15001 2014-07-08 14:39:00 | 3839.82000 | 3839.83000 | 3836.07000 | 3838.45000 | 22.5450 | 86525.9600 | 3837.91997 2014-07-08 14:40:00 | 3838.52000 | 3843.51000 | 3838.45000 | 3843.28000 | 20.3180 | 78028.0500 | 3840.33999 2014-07-08 14:41:00 | 3843.46000 | 3844.69000 | 3843.00000 | 3844.13000 | 23.1480 | 88974.6700 | 3843.72999 2014-07-08 14:42:00 | 3844.09000 | 3844.42000 | 3841.08000 | 3841.09000 | 14.8480 | 57063.3100 | 3843.16999 2014-07-08 14:43:00 | 3841.08000 | 3841.61000 | 3840.07000 | 3840.71000 | 6.9850 | 26829.5100 | 3841.01999 2014-07-08 14:44:00 | 3840.71000 | 3841.20000 | 3838.57000 | 3841.18000 | 31.1610 | 119661.7400 | 3840.11001 2014-07-08 14:45:00 | 3840.22000 | 3844.00000 | 3840.20000 | 3844.00000 | 10.4570 | 40170.3900 | 3841.47999 2014-07-08 14:46:00 | 3844.00000 | 3844.00000 | 3842.74000 | 3843.00000 | 19.5280 | 75047.5400 | 3843.06999 2014-07-08 14:47:00 | 3843.02000 | 3843.02000 | 3840.80000 | 3840.84000 | 16.1960 | 62229.5000 | 3842.27998 2014-07-08 14:48:00 | 3840.86000 | 3841.30000 | 3840.86000 | 3841.28000 | 5.9110 | 22704.5300 | 3841.06000 2014-07-08 14:49:00 | 3841.62000 | 3842.00000 | 3841.43000 | 3841.92000 | 6.3800 | 24511.7100 | 3841.96000 2014-07-08 14:50:00 | 3841.53000 | 3841.53000 | 3841.00000 | 3841.42000 | 12.1380 | 46623.6300 | 3841.12999 2014-07-08 14:51:00 | 3841.91000 | 3843.91000 | 3841.91000 | 3843.02000 | 19.0870 | 73339.4000 | 3842.36999 2014-07-08 14:52:00 | 3843.04000 | 3843.91000 | 3842.14000 | 3842.64000 | 22.9000 | 88005.0300 | 3843.01000 2014-07-08 14:53:00 | 3842.47000 | 3843.21000 | 3841.91000 | 3843.17000 | 23.6160 | 90736.6200 | 3842.16998 2014-07-08 14:54:00 | 3843.07000 | 3843.98000 | 3843.00000 | 3843.20000 | 10.0200 | 38510.3800 | 3843.35000 2014-07-08 14:55:00 | 3843.20000 | 3843.49000 | 3843.00000 | 3843.00000 | 3.6680 | 14096.4400 | 3843.09000 2014-07-08 14:56:00 | 3843.00000 | 3843.37000 | 3841.91000 | 3841.91000 | 19.8180 | 76142.3200 | 3842.07999 2014-07-08 14:57:00 | 3841.93000 | 3841.95000 | 3841.55000 | 3841.60000 | 21.0880 | 81018.1700 | 3841.90999 2014-07-08 14:58:00 | 3841.60000 | 3842.00000 | 3841.58000 | 3841.96000 | 5.4630 | 20988.0800 | 3841.86000 2014-07-08 14:59:00 | 3841.99000 | 3848.10000 | 3841.98000 | 3846.70000 | 118.1039 | 454244.2900 | 3846.14012 2014-07-08 15:00:00 | 3847.01000 | 3854.96000 | 3846.74000 | 3852.99000 | 224.6050 | 864731.5300 | 3850.00971 2014-07-08 15:01:00 | 3852.99000 | 3855.00000 | 3852.91000 | 3854.00000 | 222.3131 | 856992.7500 | 3854.89018 2014-07-08 15:02:00 | 3854.00000 | 3855.28000 | 3853.10000 | 3853.31000 | 94.2851 | 363464.3700 | 3854.94988 2014-07-08 15:03:00 | 3853.07000 | 3853.68000 | 3848.34000 | 3848.46000 | 65.6620 | 252871.5700 | 3851.11003 2014-07-08 15:04:00 | 3848.57000 | 3852.83000 | 3847.96000 | 3848.98000 | 24.8490 | 95640.3200 | 3848.85999 2014-07-08 15:05:00 | 3849.00000 | 3849.97000 | 3848.10000 | 3848.12000 | 30.2740 | 116515.9200 | 3848.71003 2014-07-08 15:06:00 | 3848.12000 | 3848.14000 | 3840.18000 | 3842.40000 | 84.8280 | 326212.1600 | 3845.56996 2014-07-08 15:07:00 | 3842.40000 | 3848.33000 | 3842.40000 | 3847.50000 | 37.3020 | 143433.1200 | 3845.19002 2014-07-08 15:08:00 | 3847.93000 | 3848.90000 | 3845.00000 | 3846.97000 | 44.0740 | 169541.5700 | 3846.75005 2014-07-08 15:09:00 | 3846.84000 | 3846.85000 | 3842.00000 | 3845.79000 | 41.2020 | 158415.3900 | 3844.85002 2014-07-08 15:10:00 | 3845.79000 | 3845.79000 | 3841.00000 | 3843.00000 | 21.6480 | 83205.9800 | 3843.58999 2014-07-08 15:11:00 | 3843.00000 | 3843.52000 | 3841.17000 | 3841.18000 | 33.4750 | 128630.3100 | 3842.57996 2014-07-08 15:12:00 | 3841.24000 | 3843.84000 | 3841.24000 | 3842.58000 | 39.3700 | 151263.5200 | 3842.10000 2014-07-08 15:13:00 | 3842.62000 | 3844.00000 | 3842.31000 | 3843.37000 | 15.0410 | 57806.8200 | 3843.28000 2014-07-08 15:14:00 | 3843.37000 | 3843.91000 | 3843.31000 | 3843.42000 | 21.6400 | 83177.4200 | 3843.69000 2014-07-08 15:15:00 | 3843.44000 | 3844.00000 | 3843.29000 | 3843.29000 | 58.0030 | 222940.2100 | 3843.60004 2014-07-08 15:16:00 | 3843.30000 | 3844.28000 | 3842.84000 | 3844.19000 | 67.2760 | 258578.7300 | 3843.54993 2014-07-08 15:17:00 | 3844.26000 | 3846.78000 | 3844.19000 | 3845.56000 | 12.6100 | 48482.7100 | 3844.78000 2014-07-08 15:18:00 | 3845.48000 | 3846.00000 | 3845.00000 | 3845.83000 | 30.2650 | 116391.0300 | 3845.72996 2014-07-08 15:19:00 | 3845.03000 | 3845.03000 | 3840.10000 | 3840.10000 | 48.3120 | 185620.4500 | 3842.12002 2014-07-08 15:20:00 | 3840.41000 | 3841.02000 | 3839.98000 | 3841.00000 | 105.1480 | 403834.6300 | 3840.62995 2014-07-08 15:21:00 | 3841.05000 | 3845.00000 | 3841.05000 | 3841.75000 | 22.6550 | 87054.1600 | 3842.59997 2014-07-08 15:22:00 | 3841.62000 | 3841.90000 | 3840.43000 | 3840.44000 | 14.0540 | 53982.3600 | 3841.07001 2014-07-08 15:23:00 | 3840.47000 | 3841.22000 | 3839.84000 | 3839.84000 | 25.0420 | 96172.1000 | 3840.43001 2014-07-08 15:24:00 | 3839.84000 | 3839.98000 | 3839.08000 | 3839.21000 | 13.5900 | 52178.0500 | 3839.44000 2014-07-08 15:25:00 | 3839.22000 | 3839.22000 | 3837.47000 | 3837.47000 | 25.7630 | 98891.3600 | 3838.50002 2014-07-08 15:26:00 | 3838.01000 | 3838.92000 | 3837.47000 | 3838.14000 | 114.9160 | 441066.0300 | 3838.15988 2014-07-08 15:27:00 | 3838.56000 | 3839.12000 | 3838.12000 | 3838.66000 | 12.3480 | 47400.4200 | 3838.70999 2014-07-08 15:28:00 | 3838.45000 | 3838.68000 | 3838.00000 | 3838.68000 | 3.5910 | 13783.2000 | 3838.26000 2014-07-08 15:29:00 | 3838.68000 | 3838.68000 | 3837.84000 | 3837.90000 | 14.0960 | 54100.9100 | 3838.02999 2014-07-08 15:30:00 | 3837.91000 | 3839.15000 | 3837.90000 | 3838.91000 | 28.6990 | 110161.3700 | 3838.50999 2014-07-08 15:31:00 | 3838.86000 | 3839.67000 | 3837.95000 | 3837.98000 | 16.0220 | 61499.7500 | 3838.46001 2014-07-08 15:32:00 | 3837.91000 | 3838.95000 | 3837.91000 | 3838.34000 | 10.8620 | 41689.9900 | 3838.15001 2014-07-08 15:33:00 | 3838.92000 | 3839.86000 | 3838.07000 | 3838.64000 | 23.9630 | 91985.0800 | 3838.63002 2014-07-08 15:34:00 | 3838.68000 | 3840.00000 | 3838.66000 | 3840.00000 | 40.9810 | 157336.5800 | 3839.26001 2014-07-08 15:35:00 | 3839.99000 | 3839.99000 | 3838.90000 | 3838.96000 | 13.1590 | 50526.2500 | 3839.67000 2014-07-08 15:36:00 | 3838.90000 | 3839.69000 | 3837.96000 | 3837.98000 | 16.3210 | 62648.3800 | 3838.51000 2014-07-08 15:37:00 | 3837.85000 | 3839.33000 | 3837.30000 | 3839.33000 | 8.4960 | 32608.4200 | 3838.08999 2014-07-08 15:38:00 | 3839.33000 | 3839.33000 | 3837.64000 | 3837.65000 | 22.1780 | 85133.3800 | 3838.63999 2014-07-08 15:39:00 | 3837.61000 | 3837.62000 | 3837.00000 | 3837.00000 | 13.0470 | 50064.8000 | 3837.26999 2014-07-08 15:40:00 | 3836.84000 | 3836.85000 | 3835.81000 | 3835.95000 | 11.4090 | 43766.6800 | 3836.15000 2014-07-08 15:41:00 | 3835.95000 | 3836.93000 | 3835.02000 | 3836.42000 | 24.1100 | 92478.9900 | 3835.71000 2014-07-08 15:42:00 | 3836.36000 | 3840.00000 | 3836.32000 | 3837.70000 | 27.3020 | 104762.1000 | 3837.16001 2014-07-08 15:43:00 | 3837.71000 | 3838.03000 | 3837.13000 | 3837.99000 | 29.6550 | 113804.5800 | 3837.61996 2014-07-08 15:44:00 | 3837.31000 | 3837.96000 | 3837.00000 | 3837.08000 | 4.4020 | 16893.5600 | 3837.70000 2014-07-08 15:45:00 | 3837.48000 | 3839.03000 | 3836.85000 | 3839.03000 | 17.2150 | 66073.9100 | 3838.15998 2014-07-08 15:46:00 | 3839.04000 | 3839.84000 | 3839.01000 | 3839.60000 | 6.2330 | 23929.8500 | 3839.22000 2014-07-08 15:47:00 | 3839.98000 | 3840.00000 | 3838.96000 | 3839.50000 | 32.9880 | 126666.7600 | 3839.77998 2014-07-08 15:48:00 | 3838.94000 | 3838.95000 | 3837.61000 | 3837.61000 | 6.8510 | 26296.3000 | 3838.32000 2014-07-08 15:49:00 | 3837.61000 | 3838.32000 | 3837.30000 | 3837.37000 | 9.7050 | 37243.6600 | 3837.56999 2014-07-08 15:50:00 | 3838.00000 | 3839.66000 | 3837.97000 | 3839.66000 | 3.5280 | 13544.1100 | 3839.03000 2014-07-08 15:51:00 | 3839.57000 | 3839.79000 | 3838.59000 | 3838.72000 | 10.8460 | 41636.7400 | 3838.89999 2014-07-08 15:52:00 | 3838.72000 | 3839.00000 | 3837.20000 | 3838.00000 | 20.8840 | 80154.5800 | 3838.09002 2014-07-08 15:53:00 | 3837.50000 | 3837.50000 | 3835.98000 | 3836.61000 | 23.9550 | 91893.5100 | 3836.08997 2014-07-08 15:54:00 | 3836.76000 | 3838.41000 | 3835.80000 | 3836.51000 | 9.6030 | 36845.2700 | 3836.85001 2014-07-08 15:55:00 | 3837.36000 | 3838.52000 | 3836.68000 | 3837.82000 | 13.4270 | 51531.9900 | 3837.93999 2014-07-08 15:56:00 | 3837.97000 | 3837.97000 | 3837.12000 | 3837.67000 | 8.1100 | 31122.0000 | 3837.48000 2014-07-08 15:57:00 | 3837.76000 | 3837.93000 | 3837.25000 | 3837.89000 | 3.4230 | 13136.7100 | 3837.78000 2014-07-08 15:58:00 | 3837.90000 | 3837.90000 | 3837.12000 | 3837.33000 | 4.1880 | 16071.1100 | 3837.42000 2014-07-08 15:59:00 | 3837.33000 | 3837.34000 | 3837.09000 | 3837.12000 | 2.9680 | 11388.7400 | 3837.18000 2014-07-08 16:00:00 | 3837.13000 | 3837.80000 | 3837.13000 | 3837.80000 | 7.5200 | 28857.7900 | 3837.47000 2014-07-08 16:01:00 | 3837.80000 | 3838.54000 | 3837.79000 | 3838.54000 | 6.7720 | 25990.8100 | 3837.98000 2014-07-08 16:02:00 | 3838.54000 | 3838.60000 | 3838.27000 | 3838.54000 | 8.1380 | 31237.9800 | 3838.53000 2014-07-08 16:03:00 | 3838.53000 | 3839.00000 | 3838.36000 | 3838.87000 | 12.9580 | 49740.0700 | 3838.55999 2014-07-08 16:04:00 | 3838.88000 | 3838.88000 | 3838.49000 | 3838.59000 | 10.7530 | 41276.0300 | 3838.56001 2014-07-08 16:05:00 | 3838.60000 | 3839.00000 | 3838.60000 | 3839.00000 | 10.8640 | 41706.6100 | 3838.97001 2014-07-08 16:06:00 | 3839.00000 | 3845.00000 | 3838.68000 | 3840.19000 | 97.4449 | 374297.6400 | 3841.11987 2014-07-08 16:07:00 | 3839.17000 | 3844.98000 | 3835.00000 | 3843.00000 | 95.4209 | 366511.7200 | 3841.00002 2014-07-08 16:08:00 | 3842.38000 | 3848.63000 | 3842.37000 | 3847.30000 | 30.8330 | 118559.1900 | 3845.20002 2014-07-08 16:09:00 | 3847.12000 | 3847.62000 | 3843.86000 | 3847.09000 | 42.7300 | 164320.5000 | 3845.55000 2014-07-08 16:10:00 | 3847.00000 | 3847.35000 | 3844.11000 | 3844.11000 | 52.3640 | 201366.3800 | 3845.51005 2014-07-08 16:11:00 | 3843.81000 | 3852.00000 | 3843.70000 | 3851.02000 | 285.6509 | 1099661.7400 | 3849.67007 2014-07-08 16:12:00 | 3851.93000 | 3852.98000 | 3850.00000 | 3850.04000 | 93.9010 | 361580.0300 | 3850.65003 2014-07-08 16:13:00 | 3850.04000 | 3850.05000 | 3846.22000 | 3847.79000 | 82.2590 | 316668.4800 | 3849.64998 2014-07-08 16:14:00 | 3847.02000 | 3847.91000 | 3846.00000 | 3846.28000 | 48.4540 | 186379.6500 | 3846.53005 2014-07-08 16:15:00 | 3846.43000 | 3847.91000 | 3846.43000 | 3847.71000 | 28.4410 | 109420.7400 | 3847.29001 2014-07-08 16:16:00 | 3847.83000 | 3850.05000 | 3847.83000 | 3849.00000 | 21.6140 | 83192.7200 | 3849.02002 2014-07-08 16:17:00 | 3849.00000 | 3849.00000 | 3848.95000 | 3848.96000 | 23.7840 | 91544.1800 | 3848.98002 2014-07-08 16:18:00 | 3848.96000 | 3848.98000 | 3848.95000 | 3848.96000 | 18.3870 | 70770.7800 | 3848.95999 2014-07-08 16:19:00 | 3848.96000 | 3848.98000 | 3848.52000 | 3848.52000 | 15.9320 | 61321.5400 | 3848.95001 2014-07-08 16:20:00 | 3848.88000 | 3848.88000 | 3846.97000 | 3846.98000 | 3.1760 | 12221.9900 | 3848.23000 2014-07-08 16:21:00 | 3846.71000 | 3846.71000 | 3845.20000 | 3845.20000 | 79.4221 | 305458.0500 | 3846.01004 2014-07-08 16:22:00 | 3845.20000 | 3849.99000 | 3845.10000 | 3849.22000 | 35.5950 | 136965.0200 | 3847.86995 2014-07-08 16:23:00 | 3849.43000 | 3849.79000 | 3848.55000 | 3848.56000 | 7.6660 | 29508.8800 | 3849.31999 2014-07-08 16:24:00 | 3848.55000 | 3848.55000 | 3846.95000 | 3847.26000 | 11.7330 | 45144.5600 | 3847.66001 2014-07-08 16:25:00 | 3847.26000 | 3847.53000 | 3845.89000 | 3846.39000 | 21.1600 | 81395.7900 | 3846.68000 2014-07-08 16:26:00 | 3846.76000 | 3846.96000 | 3840.42000 | 3846.96000 | 8.5530 | 32896.1000 | 3846.15001 2014-07-08 16:27:00 | 3845.80000 | 3846.96000 | 3845.29000 | 3846.33000 | 33.6020 | 129255.4500 | 3846.66002 2014-07-08 16:28:00 | 3846.24000 | 3846.45000 | 3845.00000 | 3845.15000 | 20.8590 | 80213.6600 | 3845.51999 2014-07-08 16:29:00 | 3845.48000 | 3845.50000 | 3845.17000 | 3845.50000 | 8.1080 | 31179.1800 | 3845.48000 2014-07-08 16:30:00 | 3846.23000 | 3846.96000 | 3846.18000 | 3846.96000 | 3.3810 | 13004.1900 | 3846.25000 2014-07-08 16:31:00 | 3846.96000 | 3846.96002 | 3846.96000 | 3846.96000 | 14.9640 | 57565.9100 | 3846.96002 2014-07-08 16:32:00 | 3846.96000 | 3850.05000 | 3846.29000 | 3849.11000 | 44.8220 | 172474.2600 | 3847.98002 2014-07-08 16:33:00 | 3848.81000 | 3855.00000 | 3847.82000 | 3852.90000 | 58.8109 | 226565.0300 | 3852.43001 2014-07-08 16:34:00 | 3852.86000 | 3855.00000 | 3850.02000 | 3852.46000 | 47.8560 | 184412.6100 | 3853.48995 2014-07-08 16:35:00 | 3852.46000 | 3852.88000 | 3852.37000 | 3852.39000 | 28.4200 | 109486.8300 | 3852.46000 2014-07-08 16:36:00 | 3852.38000 | 3852.88000 | 3851.41000 | 3851.67000 | 27.8100 | 107132.8100 | 3852.31000 2014-07-08 16:37:00 | 3851.49000 | 3851.49000 | 3851.00000 | 3851.34000 | 22.0840 | 85046.8700 | 3851.06002 2014-07-08 16:38:00 | 3851.23000 | 3852.06000 | 3851.00000 | 3852.06000 | 12.0250 | 46309.8700 | 3851.12998 2014-07-08 16:39:00 | 3852.00000 | 3852.25000 | 3851.57000 | 3852.20000 | 8.0370 | 30958.3900 | 3851.97999 2014-07-08 16:40:00 | 3852.19000 | 3855.00000 | 3852.19000 | 3854.25000 | 23.3690 | 90043.6300 | 3853.11999 2014-07-08 16:41:00 | 3854.24000 | 3855.00000 | 3850.00000 | 3853.94000 | 65.9150 | 254066.0100 | 3854.44991 2014-07-08 16:42:00 | 3854.00000 | 3855.28000 | 3853.77000 | 3855.03000 | 46.5110 | 179302.2800 | 3855.05001 2014-07-08 16:43:00 | 3855.03000 | 3859.00000 | 3855.03000 | 3856.79000 | 38.0200 | 146642.9000 | 3856.99000 2014-07-08 16:44:00 | 3857.00000 | 3859.00000 | 3857.00000 | 3858.00000 | 41.3180 | 159404.0800 | 3857.97998 2014-07-08 16:45:00 | 3857.17000 | 3857.49000 | 3855.30000 | 3855.31000 | 12.6040 | 48598.9500 | 3855.84001 2014-07-08 16:46:00 | 3855.31000 | 3855.92000 | 3850.00000 | 3853.01000 | 23.9540 | 92311.3200 | 3853.69002 2014-07-08 16:47:00 | 3853.00000 | 3854.00000 | 3852.89000 | 3853.37000 | 18.7350 | 72200.8500 | 3853.79998 2014-07-08 16:48:00 | 3853.37000 | 3854.00000 | 3853.36000 | 3853.89000 | 6.4050 | 24683.9800 | 3853.85999 2014-07-08 16:49:00 | 3853.53000 | 3853.53000 | 3853.33000 | 3853.53000 | 4.8180 | 18566.1100 | 3853.49000 2014-07-08 16:50:00 | 3853.57000 | 3853.75000 | 3853.57000 | 3853.75000 | 3.1040 | 11961.6600 | 3853.63000 2014-07-08 16:51:00 | 3853.55000 | 3853.55000 | 3852.02000 | 3853.17000 | 19.2220 | 74066.9100 | 3853.24001 2014-07-08 16:52:00 | 3853.16000 | 3853.55000 | 3852.92000 | 3853.50000 | 3.7070 | 14284.7100 | 3853.44000 2014-07-08 16:53:00 | 3853.50000 | 3853.55000 | 3852.27000 | 3852.73000 | 21.7490 | 83792.2200 | 3852.68999 2014-07-08 16:54:00 | 3852.73000 | 3852.74000 | 3850.36000 | 3851.09000 | 21.7410 | 83728.7500 | 3851.19001 2014-07-08 16:55:00 | 3851.11000 | 3851.53000 | 3850.12000 | 3850.41000 | 16.3950 | 63134.3900 | 3850.82998 2014-07-08 16:56:00 | 3850.32000 | 3850.32000 | 3850.00000 | 3850.00000 | 65.4410 | 251948.0400 | 3850.00002 2014-07-08 16:57:00 | 3850.00000 | 3850.02000 | 3849.93000 | 3849.95000 | 41.1900 | 158581.5200 | 3850.00000 2014-07-08 16:58:00 | 3849.94000 | 3850.48000 | 3849.92000 | 3850.29000 | 15.8910 | 61181.3200 | 3850.06000 2014-07-08 16:59:00 | 3850.29000 | 3850.29000 | 3848.31000 | 3848.31000 | 31.1010 | 119738.3200 | 3849.98001 2014-07-08 17:00:00 | 3848.31000 | 3848.31000 | 3846.73000 | 3847.98000 | 16.0290 | 61664.0100 | 3847.03000 2014-07-08 17:01:00 | 3847.97000 | 3847.97000 | 3847.08000 | 3847.92000 | 1.0450 | 4020.7900 | 3847.65000 2014-07-08 17:02:00 | 3847.92000 | 3850.46000 | 3847.10000 | 3850.46000 | 6.7500 | 25981.2600 | 3849.08000 2014-07-08 17:03:00 | 3850.46000 | 3850.91000 | 3850.46000 | 3850.91000 | 2.9540 | 11374.5200 | 3850.55000 2014-07-08 17:04:00 | 3850.97000 | 3851.11000 | 3850.96000 | 3851.01000 | 30.5650 | 117706.2800 | 3851.01996 2014-07-08 17:05:00 | 3851.01000 | 3851.02000 | 3849.55000 | 3851.00000 | 17.0860 | 65793.6700 | 3850.73998 2014-07-08 17:06:00 | 3850.99000 | 3853.55000 | 3850.99000 | 3851.59000 | 32.5570 | 125405.8400 | 3851.88997 2014-07-08 17:07:00 | . | . | . | . | . | . | . 2014-07-08 17:08:00 | 3851.90000 | 3852.49000 | 3851.15000 | 3851.90000 | 6.9590 | 26803.8000 | 3851.67000 2014-07-08 17:09:00 | 3851.89000 | 3852.25000 | 3851.85000 | 3851.85000 | 3.4000 | 13097.1900 | 3852.11000 2014-07-08 17:10:00 | 3852.00000 | 3852.93000 | 3852.00000 | 3852.38000 | 1.2050 | 4642.6000 | 3852.78000 2014-07-08 17:11:00 | 3852.38000 | 3852.73000 | 3852.22000 | 3852.22000 | 6.3800 | 24580.2300 | 3852.70000 2014-07-08 17:12:00 | 3852.21000 | 3852.85000 | 3851.34000 | 3852.48000 | 4.6870 | 18054.1600 | 3851.97000 2014-07-08 17:13:00 | 3851.99000 | 3851.99000 | 3849.02000 | 3849.66000 | 5.9760 | 23014.6100 | 3851.16999 2014-07-08 17:14:00 | 3849.53000 | 3852.40000 | 3841.10000 | 3850.40000 | 28.7780 | 110757.6800 | 3848.68999 2014-07-08 17:15:00 | 3850.37000 | 3850.89000 | 3849.10000 | 3850.03000 | 17.3460 | 66780.2100 | 3849.88998 2014-07-08 17:16:00 | 3849.64000 | 3852.50000 | 3849.64000 | 3850.59000 | 15.8620 | 61078.5100 | 3850.62001 2014-07-08 17:17:00 | 3850.59000 | 3850.59000 | 3848.27000 | 3848.36000 | 7.5300 | 28984.4300 | 3849.19000 2014-07-08 17:18:00 | 3848.54000 | 3848.54000 | 3847.26000 | 3847.30000 | 3.5740 | 13752.2500 | 3847.86000 2014-07-08 17:19:00 | 3846.73000 | 3846.73000 | 3846.26000 | 3846.26000 | 0.4900 | 1884.7800 | 3846.49000 2014-07-08 17:20:00 | 3846.26000 | 3846.71000 | 3846.00000 | 3846.00000 | 1.5000 | 5769.4600 | 3846.31000 2014-07-08 17:21:00 | 3846.00000 | 3847.02000 | 3846.00000 | 3847.02000 | 1.9280 | 7416.0600 | 3846.51000 2014-07-08 17:22:00 | 3847.02000 | 3848.32000 | 3846.50000 | 3846.50000 | 13.2540 | 50998.0300 | 3847.75001 2014-07-08 17:23:00 | 3846.50000 | 3849.54000 | 3846.50000 | 3848.08000 | 8.4700 | 32587.7400 | 3847.43000 2014-07-08 17:24:00 | 3848.00000 | 3849.32000 | 3848.00000 | 3848.71000 | 6.6220 | 25484.2600 | 3848.42000 2014-07-08 17:25:00 | 3849.00000 | 3849.10000 | 3848.75000 | 3849.10000 | 2.1490 | 8271.4800 | 3848.99000 2014-07-08 17:26:00 | 3849.31000 | 3852.88000 | 3849.31000 | 3852.88000 | 30.0110 | 115576.9200 | 3851.15001 2014-07-08 17:27:00 | 3852.86000 | 3852.86000 | 3850.02000 | 3850.75000 | 22.4220 | 86361.4000 | 3851.64001 2014-07-08 17:28:00 | 3851.73000 | 3851.73000 | 3849.16000 | 3849.28000 | 33.7330 | 129864.6800 | 3849.78003 2014-07-08 17:29:00 | 3848.93000 | 3850.36000 | 3847.50000 | 3848.64000 | 8.6460 | 33277.2300 | 3848.85999 2014-07-08 17:30:00 | 3848.32000 | 3849.05000 | 3847.63000 | 3849.05000 | 6.0410 | 23247.9800 | 3848.37000 2014-07-08 17:31:00 | 3849.25000 | 3849.25000 | 3847.63000 | 3849.04000 | 4.3010 | 16554.4300 | 3848.97000 2014-07-08 17:32:00 | 3849.31000 | 3851.99000 | 3847.54000 | 3847.57000 | 33.9400 | 130628.5400 | 3848.81000 2014-07-08 17:33:00 | 3847.52000 | 3850.00000 | 3847.49000 | 3848.29000 | 17.7740 | 68417.8200 | 3849.32002 2014-07-08 17:34:00 | 3850.00000 | 3852.01000 | 3849.00000 | 3851.70000 | 35.4560 | 136549.5500 | 3851.23996 2014-07-08 17:35:00 | 3851.70000 | 3851.90000 | 3851.08000 | 3851.78000 | 2.4690 | 9509.5000 | 3851.56000 2014-07-08 17:36:00 | 3851.80000 | 3851.80000 | 3848.00000 | 3848.24000 | 54.5370 | 209957.2100 | 3849.80996 2014-07-08 17:37:00 | 3848.38000 | 3851.02000 | 3848.38000 | 3851.02000 | 10.3280 | 39760.3800 | 3849.76999 2014-07-08 17:38:00 | 3851.32000 | 3852.98000 | 3851.32000 | 3851.85000 | 10.7150 | 41273.8100 | 3851.96999 2014-07-08 17:39:00 | 3851.84000 | 3851.98000 | 3851.04000 | 3851.88000 | 10.2810 | 39598.1800 | 3851.59000 2014-07-08 17:40:00 | 3851.89000 | 3851.89000 | 3850.37000 | 3850.84000 | 2.4670 | 9500.3800 | 3850.99000 2014-07-08 17:41:00 | 3851.34000 | 3851.34000 | 3850.99000 | 3850.99000 | 0.9070 | 3492.9100 | 3851.06000 2014-07-08 17:42:00 | 3851.02000 | 3853.00000 | 3851.02000 | 3853.00000 | 11.4810 | 44225.9300 | 3852.10000 2014-07-08 17:43:00 | 3853.00000 | 3859.00000 | 3851.58000 | 3853.15000 | 28.3520 | 109291.9400 | 3854.82001 2014-07-08 17:44:00 | 3853.15000 | 3856.28000 | 3853.15000 | 3854.34000 | 9.0980 | 35065.2100 | 3854.17000 2014-07-08 17:45:00 | 3854.00000 | 3854.37000 | 3849.99000 | 3851.57000 | 53.4921 | 206021.9600 | 3851.45003 2014-07-08 17:46:00 | 3851.53000 | 3851.53000 | 3850.06000 | 3850.97000 | 5.4120 | 20840.4300 | 3850.78000 2014-07-08 17:47:00 | 3850.98000 | 3850.99000 | 3850.15000 | 3850.15000 | 2.1310 | 8205.2400 | 3850.42000 2014-07-08 17:48:00 | 3850.47000 | 3850.92000 | 3850.28000 | 3850.92000 | 3.8820 | 14948.0100 | 3850.60000 2014-07-08 17:49:00 | 3850.92000 | 3850.92000 | 3850.15000 | 3850.15000 | 0.3200 | 1232.2600 | 3850.81000 2014-07-08 17:50:00 | 3850.15000 | 3850.71000 | 3849.98000 | 3850.69000 | 0.5670 | 2183.0100 | 3850.11000 2014-07-08 17:51:00 | 3850.65000 | 3854.75000 | 3850.06000 | 3854.41000 | 18.1980 | 70108.4800 | 3852.53999 2014-07-08 17:52:00 | 3853.99000 | 3854.83000 | 3849.98000 | 3849.98000 | 16.8660 | 64985.5200 | 3853.04998 2014-07-08 17:53:00 | 3849.98000 | 3850.78000 | 3849.17000 | 3849.17000 | 7.7750 | 29934.4500 | 3850.08999 2014-07-08 17:54:00 | 3849.15000 | 3849.95000 | 3847.50000 | 3848.58000 | 13.8820 | 53429.6300 | 3848.84001 2014-07-08 17:55:00 | 3848.77000 | 3849.34000 | 3848.52000 | 3849.34000 | 17.8980 | 68887.0300 | 3848.86999 2014-07-08 17:56:00 | 3849.34000 | 3852.07000 | 3848.50000 | 3850.52000 | 10.5760 | 40717.5600 | 3849.99999 2014-07-08 17:57:00 | 3850.59000 | 3851.91000 | 3850.59000 | 3850.99000 | 13.0840 | 50387.4300 | 3851.07001 2014-07-08 17:58:00 | 3851.46000 | 3852.00000 | 3851.45000 | 3851.97000 | 3.8510 | 14833.6600 | 3851.90000 2014-07-08 17:59:00 | 3851.99000 | 3852.00000 | 3850.98000 | 3850.98000 | 2.3310 | 8978.4600 | 3851.76000 2014-07-08 18:00:00 | 3851.64000 | 3851.99000 | 3851.04000 | 3851.46000 | 1.2670 | 4879.9600 | 3851.59000 2014-07-08 18:01:00 | 3851.93000 | 3851.93000 | 3851.06000 | 3851.70000 | 3.4220 | 13181.1100 | 3851.87000 2014-07-08 18:02:00 | 3851.13000 | 3853.34000 | 3851.13000 | 3852.86000 | 10.3560 | 39895.8000 | 3852.42999 2014-07-08 18:03:00 | 3852.85000 | 3852.99000 | 3852.00000 | 3852.84000 | 5.2680 | 20294.9800 | 3852.50000 2014-07-08 18:04:00 | 3852.54000 | 3852.54000 | 3851.59000 | 3852.01000 | 1.0700 | 4121.2400 | 3851.62000 2014-07-08 18:05:00 | 3852.01000 | 3852.01000 | 3850.00000 | 3850.02000 | 6.5040 | 25044.7100 | 3850.66001 2014-07-08 18:06:00 | 3850.48000 | 3850.48000 | 3850.13000 | 3850.32000 | 5.2660 | 20276.1100 | 3850.37999 2014-07-08 18:07:00 | 3850.83000 | 3850.83000 | 3850.18000 | 3850.18000 | 0.6050 | 2329.5500 | 3850.50000 2014-07-08 18:08:00 | 3850.18000 | 3850.99000 | 3850.18000 | 3850.28000 | 2.2900 | 8817.6800 | 3850.51000 2014-07-08 18:09:00 | . | . | . | . | . | . | . 2014-07-08 18:10:00 | 3850.47000 | 3850.75000 | 3850.47000 | 3850.75000 | 0.5980 | 2302.7000 | 3850.66000 2014-07-08 18:11:00 | . | . | . | . | . | . | . 2014-07-08 18:12:00 | . | . | . | . | . | . | . 2014-07-08 18:13:00 | 3851.17000 | 3853.76000 | 3850.80000 | 3851.57000 | 11.4800 | 44218.5600 | 3851.79000 2014-07-08 18:14:00 | 3851.58000 | 3852.49000 | 3851.57000 | 3851.96000 | 5.6080 | 21601.6800 | 3851.94000 2014-07-08 18:15:00 | 3851.88000 | 3853.04000 | 3851.88000 | 3853.04000 | 1.8890 | 7276.9200 | 3852.26000 2014-07-08 18:16:00 | 3853.00000 | 3854.83000 | 3853.00000 | 3853.81000 | 5.8140 | 22404.5000 | 3853.54001 2014-07-08 18:17:00 | 3853.89000 | 3854.99000 | 3853.07000 | 3854.99000 | 7.6560 | 29505.5800 | 3853.91999 2014-07-08 18:18:00 | 3855.65000 | 3859.99000 | 3854.80000 | 3855.36000 | 25.1200 | 96889.8600 | 3857.08000 2014-07-08 18:19:00 | 3855.36000 | 3855.36000 | 3850.74000 | 3851.51000 | 9.9750 | 38436.5200 | 3853.27999 2014-07-08 18:20:00 | 3851.49000 | 3853.72000 | 3850.84000 | 3853.29000 | 7.9690 | 30699.1900 | 3852.33000 2014-07-08 18:21:00 | 3853.32000 | 3854.23000 | 3852.77000 | 3852.77000 | 12.3800 | 47708.2900 | 3853.66000 2014-07-08 18:22:00 | 3852.92000 | 3853.51000 | 3852.77000 | 3853.51000 | 12.0170 | 46302.0600 | 3853.04999 2014-07-08 18:23:00 | 3853.51000 | 3853.99000 | 3853.00000 | 3853.04000 | 4.7900 | 18457.8100 | 3853.40000 2014-07-08 18:24:00 | 3853.04000 | 3853.58000 | 3852.99000 | 3852.99000 | 5.4790 | 21112.6000 | 3853.37000 2014-07-08 18:25:00 | 3853.54000 | 3859.84000 | 3853.50000 | 3855.48000 | 8.9600 | 34535.2600 | 3854.38000 2014-07-08 18:26:00 | 3855.48000 | 3859.02000 | 3855.39000 | 3857.41000 | 16.0620 | 61956.8100 | 3857.35001 2014-07-08 18:27:00 | 3857.41000 | 3857.70000 | 3854.01000 | 3856.00000 | 11.1910 | 43149.9400 | 3855.77000 2014-07-08 18:28:00 | 3856.03000 | 3856.08000 | 3855.00000 | 3856.08000 | 5.1050 | 19682.3600 | 3855.50999 2014-07-08 18:29:00 | 3856.08000 | 3856.81000 | 3855.27000 | 3855.40000 | 11.3600 | 43806.2500 | 3856.18000 2014-07-08 18:30:00 | 3855.40000 | 3856.32000 | 3855.02000 | 3855.02000 | 13.4300 | 51780.8200 | 3855.61000 2014-07-08 18:31:00 | 3856.11000 | 3857.49000 | 3855.02000 | 3857.02000 | 5.8060 | 22391.1700 | 3856.55999 2014-07-08 18:32:00 | 3857.02000 | 3857.44000 | 3856.89000 | 3856.89000 | 5.7670 | 22244.4900 | 3857.20000 2014-07-08 18:33:00 | 3856.89000 | 3857.38000 | 3856.55000 | 3856.99000 | 0.8770 | 3382.5900 | 3857.00000 2014-07-08 18:34:00 | 3856.99000 | 3856.99000 | 3855.96000 | 3856.76000 | 0.5770 | 2225.2700 | 3856.62000 2014-07-08 18:35:00 | 3856.68000 | 3856.96000 | 3855.81000 | 3855.81000 | 8.4860 | 32728.6600 | 3856.77999 2014-07-08 18:36:00 | 3855.99000 | 3856.71000 | 3855.79000 | 3856.63000 | 7.4590 | 28762.6000 | 3856.09000 2014-07-08 18:37:00 | 3856.20000 | 3856.36000 | 3856.00000 | 3856.36000 | 1.3220 | 5097.7100 | 3856.06000 2014-07-08 18:38:00 | 3856.38000 | 3857.98000 | 3856.38000 | 3857.78000 | 9.5630 | 36884.4200 | 3856.99001 2014-07-08 18:39:00 | 3857.68000 | 3857.98000 | 3857.00000 | 3857.09000 | 0.9500 | 3664.7300 | 3857.61000 2014-07-08 18:40:00 | 3857.65000 | 3857.85000 | 3857.06000 | 3857.12000 | 6.9990 | 26995.8200 | 3857.10000 2014-07-08 18:41:00 | 3857.81000 | 3860.01000 | 3856.59000 | 3860.01000 | 123.7369 | 477583.4200 | 3859.66990 2014-07-08 18:42:00 | 3860.00000 | 3860.01000 | 3858.00000 | 3858.81000 | 25.5740 | 98708.1600 | 3859.71003 2014-07-08 18:43:00 | 3858.72000 | 3858.72000 | 3856.12000 | 3856.95000 | 7.7210 | 29781.9100 | 3857.26000 2014-07-08 18:44:00 | 3857.00000 | 3857.00000 | 3855.75000 | 3855.99000 | 5.9430 | 22920.9100 | 3856.79000 2014-07-08 18:45:00 | 3855.99000 | 3860.00000 | 3855.98000 | 3857.58000 | 9.7460 | 37592.7200 | 3857.24999 2014-07-08 18:46:00 | 3858.14000 | 3859.00000 | 3858.12000 | 3859.00000 | 2.5570 | 9866.9400 | 3858.80000 2014-07-08 18:47:00 | 3859.00000 | 3859.00000 | 3859.00000 | 3859.00000 | 0.0100 | 38.5900 | 3859.00000 2014-07-08 18:48:00 | 3859.00000 | 3859.00000 | 3859.00000 | 3859.00000 | 0.3190 | 1231.0200 | 3859.00000 2014-07-08 18:49:00 | 3859.00000 | 3859.93000 | 3859.00000 | 3859.07000 | 1.7720 | 6838.2700 | 3859.07000 2014-07-08 18:50:00 | 3859.27000 | 3860.00000 | 3859.06000 | 3860.00000 | 9.1100 | 35160.9900 | 3859.60000 2014-07-08 18:51:00 | 3859.26000 | 3859.98000 | 3854.60000 | 3855.39000 | 22.3500 | 86217.6900 | 3857.61000 2014-07-08 18:52:00 | 3855.39000 | 3855.48000 | 3855.33000 | 3855.33000 | 6.7540 | 26039.2900 | 3855.39001 2014-07-08 18:53:00 | 3855.36000 | 3856.20000 | 3854.36000 | 3856.07000 | 19.2180 | 74084.6300 | 3854.95999 2014-07-08 18:54:00 | 3856.08000 | 3858.79000 | 3855.86000 | 3857.39000 | 10.4360 | 40254.1100 | 3857.23999 2014-07-08 18:55:00 | 3857.99000 | 3857.99000 | 3857.91000 | 3857.91000 | 0.0360 | 138.8900 | 3857.97000 2014-07-08 18:56:00 | 3857.91000 | 3858.17000 | 3857.86000 | 3858.17000 | 1.0520 | 4058.5700 | 3857.96000 2014-07-08 18:57:00 | 3858.00000 | 3858.90000 | 3858.00000 | 3858.81000 | 6.6010 | 25471.1000 | 3858.67000 2014-07-08 18:58:00 | 3858.89000 | 3859.60000 | 3857.99000 | 3859.60000 | 14.0260 | 54130.7500 | 3859.31999 2014-07-08 18:59:00 | 3858.84000 | 3858.84000 | 3858.32000 | 3858.52000 | 0.1590 | 613.5300 | 3858.68000 2014-07-08 19:00:00 | 3858.52000 | 3858.89000 | 3857.91000 | 3858.69000 | 10.0570 | 38803.6400 | 3858.36999 2014-07-08 19:01:00 | 3858.49000 | 3858.51000 | 3858.35000 | 3858.35000 | 0.3940 | 1520.2300 | 3858.46000 2014-07-08 19:02:00 | 3858.37000 | 3858.54000 | 3854.50000 | 3858.32000 | 10.8610 | 41883.4900 | 3856.32000 2014-07-08 19:03:00 | 3858.50000 | 3858.50000 | 3858.42000 | 3858.42000 | 0.6870 | 2650.7800 | 3858.48000 2014-07-08 19:04:00 | 3858.41000 | 3858.42000 | 3858.41000 | 3858.42000 | 0.2820 | 1088.0700 | 3858.41000 2014-07-08 19:05:00 | 3858.23000 | 3858.23000 | 3858.19000 | 3858.23000 | 14.1820 | 54717.2000 | 3858.21001 2014-07-08 19:06:00 | 3858.22000 | 3858.90000 | 3858.18000 | 3858.18000 | 0.9000 | 3472.4200 | 3858.24000 2014-07-08 19:07:00 | 3858.28000 | 3858.29000 | 3858.28000 | 3858.29000 | 0.0700 | 270.0800 | 3858.28000 2014-07-08 19:08:00 | 3858.29000 | 3859.21000 | 3858.29000 | 3858.98000 | 0.9480 | 3658.3200 | 3858.99000 2014-07-08 19:09:00 | 3858.98000 | 3859.65000 | 3858.98000 | 3859.65000 | 1.0440 | 4029.4000 | 3859.58000 2014-07-08 19:10:00 | 3858.98000 | 3859.65000 | 3858.98000 | 3859.65000 | 0.1410 | 544.2000 | 3859.60000 2014-07-08 19:11:00 | 3859.04000 | 3859.65000 | 3858.97000 | 3859.62000 | 2.2230 | 8578.6600 | 3859.05000 2014-07-08 19:12:00 | 3859.63000 | 3860.00000 | 3859.28000 | 3859.28000 | 11.0170 | 42523.6300 | 3859.81999 2014-07-08 19:13:00 | 3859.27000 | 3859.68000 | 3859.09000 | 3859.09000 | 3.7510 | 14476.5700 | 3859.39000 2014-07-08 19:14:00 | 3859.14000 | 3859.28000 | 3859.09000 | 3859.22000 | 1.6520 | 6375.3400 | 3859.16000 2014-07-08 19:15:00 | 3859.96000 | 3859.98000 | 3859.26000 | 3859.27000 | 0.3710 | 1431.8600 | 3859.47000 2014-07-08 19:16:00 | 3859.57000 | 3859.57000 | 3859.29000 | 3859.29000 | 0.2100 | 810.4800 | 3859.42000 2014-07-08 19:17:00 | 3859.39000 | 3859.41000 | 3858.99000 | 3859.03000 | 3.7140 | 14332.9700 | 3859.17000 2014-07-08 19:18:00 | 3859.19000 | 3859.35000 | 3858.39000 | 3858.98000 | 5.7350 | 22130.8000 | 3858.89999 2014-07-08 19:19:00 | 3858.98000 | 3858.99000 | 3858.96000 | 3858.97000 | 1.0500 | 4051.9300 | 3858.98000 2014-07-08 19:20:00 | . | . | . | . | . | . | . 2014-07-08 19:21:00 | 3859.17000 | 3859.40000 | 3859.02000 | 3859.02000 | 0.8310 | 3206.9700 | 3859.17000 2014-07-08 19:22:00 | 3858.99000 | 3859.34000 | 3858.98000 | 3858.99000 | 2.6460 | 10210.9600 | 3859.02000 2014-07-08 19:23:00 | 3858.94000 | 3858.94000 | 3858.94000 | 3858.94000 | 0.3000 | 1157.6800 | 3858.94000 2014-07-08 19:24:00 | 3859.14000 | 3859.14000 | 3859.09000 | 3859.09000 | 0.6100 | 2354.0500 | 3859.11000 2014-07-08 19:25:00 | 3858.99000 | 3859.01000 | 3858.68000 | 3858.91000 | 5.0680 | 19556.1700 | 3858.75000 2014-07-08 19:26:00 | 3859.64000 | 3859.64000 | 3858.99000 | 3859.51000 | 1.8880 | 7286.6900 | 3859.48000 2014-07-08 19:27:00 | 3859.04000 | 3860.00000 | 3857.98000 | 3858.78000 | 23.4180 | 90359.3700 | 3858.53999 2014-07-08 19:28:00 | 3858.28000 | 3859.50000 | 3857.69000 | 3859.15000 | 12.9300 | 49888.7000 | 3858.37000 2014-07-08 19:29:00 | 3859.16000 | 3859.50000 | 3858.94000 | 3859.43000 | 2.3410 | 9034.0100 | 3859.04000 2014-07-08 19:30:00 | 3859.43000 | 3859.48000 | 3859.03000 | 3859.15000 | 1.2460 | 4808.5300 | 3859.18000 2014-07-08 19:31:00 | 3859.48000 | 3859.48000 | 3858.00000 | 3858.92000 | 8.6990 | 33563.6300 | 3858.33000 2014-07-08 19:32:00 | 3858.21000 | 3858.95000 | 3858.02000 | 3858.10000 | 1.8640 | 7192.5400 | 3858.66000 2014-07-08 19:33:00 | 3858.77000 | 3858.95000 | 3858.02000 | 3858.23000 | 2.1130 | 8152.4500 | 3858.23000 2014-07-08 19:34:00 | 3858.04000 | 3858.21000 | 3858.02000 | 3858.08000 | 4.3490 | 16778.6700 | 3858.05000 2014-07-08 19:35:00 | 3858.09000 | 3858.46000 | 3858.00000 | 3858.02000 | 11.8090 | 45559.4900 | 3858.03000 2014-07-08 19:36:00 | 3858.02000 | 3858.02000 | 3857.92000 | 3857.93000 | 7.6110 | 29363.2100 | 3858.00000 2014-07-08 19:37:00 | 3857.92000 | 3857.93000 | 3857.04000 | 3857.04000 | 0.9500 | 3664.8200 | 3857.70000 2014-07-08 19:38:00 | . | . | . | . | . | . | . 2014-07-08 19:39:00 | 3857.83000 | 3857.83000 | 3857.04000 | 3857.04000 | 0.0800 | 308.6200 | 3857.73000 2014-07-08 19:40:00 | 3857.83000 | 3857.83000 | 3855.76000 | 3857.76000 | 72.9411 | 281281.1800 | 3856.28002 2014-07-08 19:41:00 | 3857.88000 | 3857.90000 | 3857.84000 | 3857.90000 | 2.5280 | 9752.7500 | 3857.89000 2014-07-08 19:42:00 | 3857.90000 | 3858.02000 | 3857.04000 | 3858.02000 | 2.2260 | 8585.8500 | 3857.08000 2014-07-08 19:43:00 | 3858.02000 | 3858.43000 | 3858.02000 | 3858.43000 | 0.1540 | 594.1600 | 3858.15000 2014-07-08 19:44:00 | 3858.43000 | 3858.43000 | 3858.43000 | 3858.43000 | 0.0300 | 115.7500 | 3858.43000 2014-07-08 19:45:00 | 3858.43000 | 3858.43000 | 3858.43000 | 3858.43000 | 0.0100 | 38.5800 | 3858.43000 2014-07-08 19:46:00 | 3857.64000 | 3858.41000 | 3857.54000 | 3858.41000 | 0.2950 | 1138.0500 | 3857.80000 2014-07-08 19:47:00 | 3858.41000 | 3858.43000 | 3857.54000 | 3857.86000 | 2.9460 | 11366.4700 | 3858.27000 2014-07-08 19:48:00 | 3857.90000 | 3858.48000 | 3857.90000 | 3858.10000 | 0.3500 | 1350.3300 | 3858.07000 2014-07-08 19:49:00 | 3858.12000 | 3858.12000 | 3857.54000 | 3857.93000 | 0.4600 | 1774.6600 | 3857.95000 2014-07-08 19:50:00 | 3858.47000 | 3858.48000 | 3858.47000 | 3858.48000 | 0.1310 | 505.4600 | 3858.48000 2014-07-08 19:51:00 | 3858.45000 | 3858.45000 | 3858.45000 | 3858.45000 | 1.3140 | 5070.0000 | 3858.45000 2014-07-08 19:52:00 | 3858.45000 | 3858.45000 | 3858.45000 | 3858.45000 | 0.5540 | 2137.5800 | 3858.45000 2014-07-08 19:53:00 | . | . | . | . | . | . | . 2014-07-08 19:54:00 | . | . | . | . | . | . | . 2014-07-08 19:55:00 | . | . | . | . | . | . | . 2014-07-08 19:56:00 | . | . | . | . | . | . | . 2014-07-08 19:57:00 | 3857.97000 | 3857.97000 | 3857.84000 | 3857.97000 | 0.7790 | 3005.3100 | 3857.90000 2014-07-08 19:58:00 | 3858.28000 | 3858.29000 | 3857.92000 | 3857.92000 | 0.8400 | 3240.9500 | 3858.27000 2014-07-08 19:59:00 | 3858.38000 | 3858.38000 | 3858.38000 | 3858.38000 | 0.6380 | 2461.6500 | 3858.38000 2014-07-08 20:00:00 | 3858.48000 | 3859.16000 | 3857.93000 | 3858.39000 | 3.9420 | 15209.5300 | 3858.33000 2014-07-08 20:01:00 | 3858.45000 | 3858.69000 | 3858.30000 | 3858.69000 | 3.7690 | 14542.6800 | 3858.50000 2014-07-08 20:02:00 | 3858.34000 | 3858.67000 | 3858.33000 | 3858.46000 | 2.0190 | 7790.0100 | 3858.35000 2014-07-08 20:03:00 | 3858.46000 | 3858.91000 | 3858.46000 | 3858.90000 | 0.4740 | 1828.9700 | 3858.58000 2014-07-08 20:04:00 | . | . | . | . | . | . | . 2014-07-08 20:05:00 | 3858.59000 | 3858.90000 | 3857.80000 | 3858.50000 | 7.7130 | 29756.7300 | 3858.00001 2014-07-08 20:06:00 | 3858.28000 | 3858.28000 | 3857.96000 | 3857.97000 | 1.0670 | 4116.6400 | 3858.14000 2014-07-08 20:07:00 | 3857.94000 | 3857.99000 | 3855.38000 | 3857.94000 | 6.2600 | 24148.3700 | 3857.57000 2014-07-08 20:08:00 | 3858.07000 | 3858.32000 | 3857.96000 | 3858.15000 | 3.6540 | 14097.4900 | 3858.10000 2014-07-08 20:09:00 | 3858.09000 | 3858.84000 | 3858.07000 | 3858.70000 | 2.9760 | 11481.9200 | 3858.17000 2014-07-08 20:10:00 | 3858.09000 | 3858.52000 | 3858.09000 | 3858.37000 | 0.9150 | 3530.3300 | 3858.28000 2014-07-08 20:11:00 | 3858.22000 | 3858.22000 | 3858.09000 | 3858.09000 | 0.3710 | 1431.3600 | 3858.12000 2014-07-08 20:12:00 | 3858.15000 | 3858.47000 | 3858.07000 | 3858.47000 | 6.7690 | 26115.6500 | 3858.13000 2014-07-08 20:13:00 | . | . | . | . | . | . | . 2014-07-08 20:14:00 | 3858.45000 | 3859.21000 | 3858.07000 | 3858.67000 | 12.2330 | 47197.8000 | 3858.24001 2014-07-08 20:15:00 | 3858.83000 | 3859.21000 | 3858.83000 | 3859.05000 | 1.3380 | 5163.2500 | 3858.93000 2014-07-08 20:16:00 | 3859.05000 | 3859.25000 | 3858.62000 | 3858.65000 | 10.2050 | 39379.7000 | 3858.85999 2014-07-08 20:17:00 | 3858.36000 | 3858.43000 | 3858.09000 | 3858.09000 | 10.1630 | 39212.1400 | 3858.32001 2014-07-08 20:18:00 | 3858.27000 | 3858.37000 | 3858.14000 | 3858.36000 | 1.3840 | 5339.8300 | 3858.26000 2014-07-08 20:19:00 | 3858.42000 | 3859.15000 | 3858.37000 | 3859.15000 | 1.3440 | 5186.2400 | 3858.81000 2014-07-08 20:20:00 | 3859.16000 | 3859.29000 | 3858.50000 | 3858.51000 | 4.5390 | 17515.4700 | 3858.88000 2014-07-08 20:21:00 | 3858.52000 | 3858.79000 | 3858.48000 | 3858.54000 | 1.5380 | 5934.6500 | 3858.68000 2014-07-08 20:22:00 | . | . | . | . | . | . | . 2014-07-08 20:23:00 | . | . | . | . | . | . | . 2014-07-08 20:24:00 | 3858.62000 | 3859.28000 | 3858.62000 | 3858.62000 | 2.7330 | 10546.2400 | 3858.85000 2014-07-08 20:25:00 | 3859.27000 | 3859.28000 | 3858.62000 | 3858.89000 | 2.6420 | 10195.4400 | 3858.99000 2014-07-08 20:26:00 | 3858.74000 | 3858.74000 | 3858.67000 | 3858.68000 | 1.3310 | 5135.9200 | 3858.69000 2014-07-08 20:27:00 | . | . | . | . | . | . | . 2014-07-08 20:28:00 | 3858.86000 | 3858.86000 | 3858.66000 | 3858.80000 | 0.4490 | 1732.6100 | 3858.81000 2014-07-08 20:29:00 | 3858.67000 | 3858.67000 | 3858.07000 | 3858.30000 | 4.2260 | 16305.1900 | 3858.30000 2014-07-08 20:30:00 | 3858.24000 | 3858.27000 | 3856.78000 | 3856.78000 | 6.4290 | 24804.0200 | 3858.15000 2014-07-08 20:31:00 | 3856.47000 | 3857.14000 | 3855.52000 | 3856.09000 | 17.8620 | 68877.3000 | 3856.08001 2014-07-08 20:32:00 | 3856.09000 | 3859.02000 | 3855.56000 | 3856.99000 | 6.7000 | 25846.2400 | 3857.65000 2014-07-08 20:33:00 | 3856.65000 | 3857.00000 | 3855.57000 | 3856.30000 | 11.2690 | 43459.1600 | 3856.52000 2014-07-08 20:34:00 | 3856.99000 | 3859.00000 | 3854.00000 | 3857.02000 | 7.0380 | 27144.6300 | 3856.87000 2014-07-08 20:35:00 | 3857.55000 | 3857.90000 | 3855.00000 | 3856.05000 | 21.3950 | 82498.0000 | 3855.94997 2014-07-08 20:36:00 | 3856.05000 | 3856.05000 | 3855.55000 | 3855.55000 | 0.0400 | 154.2400 | 3855.88000 2014-07-08 20:37:00 | 3856.02000 | 3856.02000 | 3856.00000 | 3856.00000 | 11.0200 | 42493.1300 | 3856.00000 2014-07-08 20:38:00 | 3855.99000 | 3856.00000 | 3855.02000 | 3855.20000 | 1.9200 | 7402.5000 | 3855.47000 2014-07-08 20:39:00 | 3855.66000 | 3855.67000 | 3855.00000 | 3855.29000 | 2.3600 | 9098.6600 | 3855.36000 2014-07-08 20:40:00 | 3856.16000 | 3856.31000 | 3855.02000 | 3855.02000 | 1.9790 | 7631.0400 | 3856.01000 2014-07-08 20:41:00 | 3855.02000 | 3855.97000 | 3854.64000 | 3855.00000 | 24.1100 | 92945.1500 | 3855.05000 2014-07-08 20:42:00 | 3855.07000 | 3855.07000 | 3854.64000 | 3854.64000 | 0.0200 | 77.1000 | 3854.86000 2014-07-08 20:43:00 | 3854.79000 | 3854.97000 | 3854.79000 | 3854.97000 | 1.1300 | 4356.0600 | 3854.92000 2014-07-08 20:44:00 | 3854.97000 | 3855.00000 | 3854.64000 | 3855.00000 | 10.9460 | 42196.2000 | 3854.93999 2014-07-08 20:45:00 | 3854.80000 | 3855.00000 | 3853.23000 | 3853.98000 | 12.3900 | 47752.3500 | 3854.10000 2014-07-08 20:46:00 | 3853.79000 | 3854.32000 | 3852.81000 | 3853.05000 | 7.1700 | 27631.6500 | 3853.79000 2014-07-08 20:47:00 | 3853.60000 | 3854.07000 | 3852.99000 | 3853.94000 | 2.0720 | 7984.9500 | 3853.74000 2014-07-08 20:48:00 | . | . | . | . | . | . | . 2014-07-08 20:49:00 | . | . | . | . | . | . | . 2014-07-08 20:50:00 | 3853.67000 | 3854.15000 | 3853.63000 | 3854.15000 | 4.5010 | 17346.3400 | 3853.89000 2014-07-08 20:51:00 | 3854.15000 | 3854.15000 | 3853.01000 | 3853.01000 | 8.9200 | 34375.4700 | 3853.75000 2014-07-08 20:52:00 | 3853.10000 | 3854.98000 | 3851.00000 | 3852.03000 | 15.9940 | 61630.0100 | 3853.32002 2014-07-08 20:53:00 | 3852.04000 | 3854.99000 | 3852.04000 | 3854.97000 | 8.6050 | 33161.9100 | 3853.79999 2014-07-08 20:54:00 | 3854.17000 | 3855.00000 | 3853.31000 | 3854.00000 | 3.7710 | 14532.2000 | 3853.67000 2014-07-08 20:55:00 | 3854.63000 | 3855.00000 | 3853.29000 | 3854.78000 | 2.2650 | 8729.5100 | 3854.09000 2014-07-08 20:56:00 | 3854.04000 | 3854.04000 | 3853.72000 | 3853.72000 | 1.0160 | 3915.6700 | 3854.01000 2014-07-08 20:57:00 | 3853.04000 | 3853.54000 | 3853.04000 | 3853.54000 | 6.9030 | 26598.2500 | 3853.14001 2014-07-08 20:58:00 | 3853.43000 | 3854.26000 | 3853.09000 | 3854.21000 | 5.1700 | 19924.0600 | 3853.78000 2014-07-08 20:59:00 | 3853.62000 | 3854.95000 | 3853.23000 | 3854.94000 | 3.8510 | 14841.7200 | 3853.99000 2014-07-08 21:00:00 | 3854.20000 | 3855.62000 | 3851.04000 | 3854.85000 | 8.2610 | 31843.0500 | 3854.62000 2014-07-08 21:01:00 | 3855.00000 | 3855.56000 | 3851.00000 | 3854.02000 | 12.3650 | 47664.1700 | 3854.75998 2014-07-08 21:02:00 | 3854.08000 | 3855.30000 | 3853.59000 | 3854.24000 | 6.4570 | 24890.7400 | 3854.84999 2014-07-08 21:03:00 | 3854.30000 | 3855.20000 | 3854.30000 | 3855.20000 | 0.5670 | 2185.5600 | 3854.60000 2014-07-08 21:04:00 | 3854.65000 | 3854.99000 | 3854.26000 | 3854.94000 | 4.0330 | 15545.2200 | 3854.51000 2014-07-08 21:05:00 | 3854.94000 | 3854.94000 | 3854.00000 | 3854.03000 | 0.4400 | 1695.8300 | 3854.17000 2014-07-08 21:06:00 | 3854.69000 | 3854.95000 | 3854.00000 | 3854.03000 | 0.4400 | 1695.7900 | 3854.06000 2014-07-08 21:07:00 | . | . | . | . | . | . | . 2014-07-08 21:08:00 | 3854.06000 | 3854.95000 | 3854.03000 | 3854.95000 | 0.5800 | 2235.5200 | 3854.35000 2014-07-08 21:09:00 | 3854.40000 | 3854.40000 | 3854.35000 | 3854.35000 | 0.3160 | 1217.9800 | 3854.37000 2014-07-08 21:10:00 | 3854.43000 | 3854.45000 | 3854.43000 | 3854.43000 | 0.6200 | 2389.7500 | 3854.44000 2014-07-08 21:11:00 | 3854.82000 | 3854.82000 | 3854.37000 | 3854.57000 | 0.4350 | 1676.8100 | 3854.74000 2014-07-08 21:12:00 | 3854.57000 | 3854.88000 | 3854.38000 | 3854.83000 | 7.6940 | 29657.8600 | 3854.67001 2014-07-08 21:13:00 | 3854.83000 | 3855.29000 | 3854.11000 | 3854.11000 | 6.5570 | 25277.1000 | 3854.97999 2014-07-08 21:14:00 | 3854.69000 | 3855.00000 | 3854.67000 | 3855.00000 | 2.1270 | 8199.4100 | 3854.92000 2014-07-08 21:15:00 | 3855.00000 | 3855.29000 | 3854.95000 | 3854.95000 | 0.2220 | 855.8200 | 3855.04000 2014-07-08 21:16:00 | 3854.88000 | 3855.29000 | 3854.39000 | 3855.24000 | 2.9920 | 11534.0200 | 3854.95000 2014-07-08 21:17:00 | 3854.98000 | 3854.98000 | 3854.98000 | 3854.98000 | 0.2080 | 801.8400 | 3854.98000 2014-07-08 21:18:00 | 3854.95000 | 3855.01000 | 3854.64000 | 3854.64000 | 4.6660 | 17987.2200 | 3854.96000 2014-07-08 21:19:00 | 3854.85000 | 3854.90000 | 3854.57000 | 3854.65000 | 1.6060 | 6190.5800 | 3854.66000 2014-07-08 21:20:00 | 3854.65000 | 3855.30000 | 3854.22000 | 3855.00000 | 8.9650 | 34558.6800 | 3854.83999 2014-07-08 21:21:00 | 3854.25000 | 3854.63000 | 3854.25000 | 3854.45000 | 0.2380 | 917.3500 | 3854.43000 2014-07-08 21:22:00 | 3854.45000 | 3854.63000 | 3854.22000 | 3854.22000 | 1.6150 | 6224.6900 | 3854.30000 2014-07-08 21:23:00 | 3854.22000 | 3854.61000 | 3854.20000 | 3854.50000 | 4.6220 | 17814.6500 | 3854.32000 2014-07-08 21:24:00 | 3854.50000 | 3854.63000 | 3854.16000 | 3854.58000 | 2.8930 | 11151.2700 | 3854.57000 2014-07-08 21:25:00 | 3854.63000 | 3855.30000 | 3854.62000 | 3855.25000 | 4.0980 | 15797.2200 | 3854.86000 2014-07-08 21:26:00 | 3855.24000 | 3855.51000 | 3854.00000 | 3855.04000 | 7.6280 | 29404.8800 | 3854.86000 2014-07-08 21:27:00 | . | . | . | . | . | . | . 2014-07-08 21:28:00 | 3855.08000 | 3855.46000 | 3854.00000 | 3855.46000 | 0.4100 | 1580.4800 | 3854.83000 2014-07-08 21:29:00 | 3854.97000 | 3855.46000 | 3854.97000 | 3855.28000 | 0.6600 | 2544.3800 | 3855.13000 2014-07-08 21:30:00 | 3855.28000 | 3855.28000 | 3855.07000 | 3855.28000 | 14.8810 | 57370.2600 | 3855.27000 2014-07-08 21:31:00 | 3855.51000 | 3856.02000 | 3855.19000 | 3856.01000 | 14.5980 | 56285.9300 | 3855.72999 2014-07-08 21:32:00 | 3856.00000 | 3856.47000 | 3855.20000 | 3856.47000 | 3.7510 | 14462.4400 | 3855.62000 2014-07-08 21:33:00 | 3856.47000 | 3856.93000 | 3854.99000 | 3855.95000 | 4.7090 | 18158.8500 | 3856.20000 2014-07-08 21:34:00 | . | . | . | . | . | . | . 2014-07-08 21:35:00 | . | . | . | . | . | . | . 2014-07-08 21:36:00 | 3855.94000 | 3856.00000 | 3855.00000 | 3855.00000 | 1.5200 | 5860.4400 | 3855.55000 2014-07-08 21:37:00 | 3855.00000 | 3858.08000 | 3855.00000 | 3856.96000 | 10.8730 | 41930.4600 | 3856.38001 2014-07-08 21:38:00 | 3857.92000 | 3858.04000 | 3856.86000 | 3857.13000 | 2.9860 | 11517.4000 | 3857.13000 2014-07-08 21:39:00 | 3857.13000 | 3858.08000 | 3857.13000 | 3858.08000 | 8.9340 | 34466.5400 | 3857.91001 2014-07-08 21:40:00 | 3857.26000 | 3858.04000 | 3856.96000 | 3857.98000 | 3.3200 | 12806.9000 | 3857.50000 2014-07-08 21:41:00 | 3857.99000 | 3858.00000 | 3857.95000 | 3857.99000 | 2.5140 | 9698.9300 | 3857.97000 2014-07-08 21:42:00 | 3857.99000 | 3858.02000 | 3857.97000 | 3857.97000 | 3.0220 | 11658.8200 | 3857.98000 2014-07-08 21:43:00 | 3857.98000 | 3858.04000 | 3857.97000 | 3858.00000 | 10.5780 | 40809.9800 | 3858.00999 2014-07-08 21:44:00 | . | . | . | . | . | . | . 2014-07-08 21:45:00 | 3858.02000 | 3858.02000 | 3855.43000 | 3856.51000 | 17.4480 | 67290.6400 | 3856.63999 2014-07-08 21:46:00 | 3856.50000 | 3856.99000 | 3856.09000 | 3856.09000 | 1.2650 | 4878.4300 | 3856.47000 2014-07-08 21:47:00 | 3856.01000 | 3856.01000 | 3853.79000 | 3855.35000 | 0.3100 | 1195.1300 | 3855.24000 2014-07-08 21:48:00 | 3855.10000 | 3855.41000 | 3853.95000 | 3854.86000 | 11.3640 | 43805.8100 | 3854.79001 2014-07-08 21:49:00 | 3854.75000 | 3855.03000 | 3854.53000 | 3855.03000 | 1.1040 | 4255.5700 | 3854.69000 2014-07-08 21:50:00 | 3855.04000 | 3855.31000 | 3854.40000 | 3854.66000 | 5.8520 | 22559.0600 | 3854.93000 2014-07-08 21:51:00 | 3854.66000 | 3854.66000 | 3853.79000 | 3854.00000 | 8.8930 | 34273.6000 | 3854.00001 2014-07-08 21:52:00 | 3854.00000 | 3855.30000 | 3853.97000 | 3855.18000 | 18.3100 | 70574.0700 | 3854.40000 2014-07-08 21:53:00 | . | . | . | . | . | . | . 2014-07-08 21:54:00 | 3854.82000 | 3855.72000 | 3853.00000 | 3854.44000 | 10.7200 | 41311.6200 | 3853.70000 2014-07-08 21:55:00 | . | . | . | . | . | . | . 2014-07-08 21:56:00 | 3854.81000 | 3854.82000 | 3854.44000 | 3854.44000 | 0.5770 | 2224.2100 | 3854.79000 2014-07-08 21:57:00 | 3854.75000 | 3855.36000 | 3854.75000 | 3855.36000 | 0.4810 | 1854.1800 | 3854.84000 2014-07-08 21:58:00 | 3855.06000 | 3856.04000 | 3854.04000 | 3854.66000 | 6.0290 | 23242.7800 | 3855.16000 2014-07-08 21:59:00 | 3854.77000 | 3855.00000 | 3854.77000 | 3854.96000 | 0.3700 | 1426.3300 | 3854.96000 2014-07-08 22:00:00 | 3854.96000 | 3855.00000 | 3854.75000 | 3854.96000 | 3.8720 | 14926.2000 | 3854.91000 2014-07-08 22:01:00 | 3854.96000 | 3855.00000 | 3854.76000 | 3854.84000 | 5.3220 | 20515.7400 | 3854.89000 2014-07-08 22:02:00 | 3854.88000 | 3854.95000 | 3854.88000 | 3854.95000 | 0.5480 | 2112.5000 | 3854.92000 2014-07-08 22:03:00 | 3855.00000 | 3856.99000 | 3855.00000 | 3855.30000 | 4.8480 | 18692.9600 | 3855.81000 2014-07-08 22:04:00 | 3855.27000 | 3855.29000 | 3853.99000 | 3854.34000 | 1.2790 | 4930.3200 | 3854.83000 2014-07-08 22:05:00 | 3854.32000 | 3855.13000 | 3854.05000 | 3854.25000 | 21.5970 | 83248.7200 | 3854.63998 2014-07-08 22:06:00 | 3854.75000 | 3855.52000 | 3854.06000 | 3854.06000 | 0.2610 | 1006.0100 | 3854.46000 2014-07-08 22:07:00 | 3854.04000 | 3854.77000 | 3854.00000 | 3854.64000 | 1.6070 | 6194.4800 | 3854.69000 2014-07-08 22:08:00 | 3854.64000 | 3855.00000 | 3854.64000 | 3855.00000 | 4.0000 | 15419.0000 | 3854.75000 2014-07-08 22:09:00 | 3854.70000 | 3854.70000 | 3854.70000 | 3854.70000 | 0.0100 | 38.5500 | 3854.70000 2014-07-08 22:10:00 | 3854.65000 | 3854.65000 | 3854.21000 | 3854.21000 | 0.1200 | 462.5100 | 3854.26000 2014-07-08 22:11:00 | 3854.48000 | 3855.88000 | 3854.45000 | 3855.07000 | 10.2560 | 39538.8300 | 3855.18999 2014-07-08 22:12:00 | 3855.76000 | 3858.00000 | 3855.28000 | 3858.00000 | 4.1980 | 16192.1000 | 3857.10000 2014-07-08 22:13:00 | 3858.00000 | 3858.08000 | 3858.00000 | 3858.08000 | 20.0420 | 77323.0800 | 3858.05001 2014-07-08 22:14:00 | 3858.08000 | 3858.08003 | 3858.04000 | 3858.05000 | 24.3340 | 93882.4800 | 3858.08003 2014-07-08 22:15:00 | 3858.05000 | 3858.08000 | 3855.08000 | 3855.56000 | 17.8540 | 68855.0000 | 3856.56002 2014-07-08 22:16:00 | 3855.55000 | 3857.70000 | 3855.07000 | 3857.33000 | 20.3140 | 78333.2500 | 3856.12002 2014-07-08 22:17:00 | 3857.32000 | 3858.00000 | 3856.81000 | 3857.13000 | 3.2650 | 12594.1600 | 3857.32000 2014-07-08 22:18:00 | 3857.26000 | 3857.26000 | 3857.00000 | 3857.15000 | 3.9410 | 15200.9100 | 3857.12000 2014-07-08 22:19:00 | 3857.51000 | 3857.59000 | 3857.51000 | 3857.58000 | 0.5800 | 2237.3900 | 3857.57000 2014-07-08 22:20:00 | 3857.58000 | 3858.06000 | 3857.55000 | 3858.06000 | 6.4990 | 25071.4400 | 3857.74000 2014-07-08 22:21:00 | 3858.06000 | 3858.06000 | 3858.06000 | 3858.06000 | 0.4980 | 1921.3100 | 3858.06000 2014-07-08 22:22:00 | 3858.06000 | 3858.06000 | 3858.06000 | 3858.06000 | 2.1340 | 8233.1000 | 3858.06000 2014-07-08 22:23:00 | 3857.57000 | 3857.63000 | 3857.57000 | 3857.63000 | 0.0300 | 115.7300 | 3857.59000 2014-07-08 22:24:00 | 3857.69000 | 3857.94000 | 3857.13000 | 3857.13000 | 7.5610 | 29167.2500 | 3857.59000 2014-07-08 22:25:00 | 3857.04000 | 3857.04000 | 3854.90000 | 3855.78000 | 11.5520 | 44543.9200 | 3855.95001 2014-07-08 22:26:00 | 3855.77000 | 3856.00000 | 3854.99000 | 3856.00000 | 6.2990 | 24285.1900 | 3855.40000 2014-07-08 22:27:00 | 3855.98000 | 3857.47000 | 3855.89000 | 3856.96000 | 2.1110 | 8140.4000 | 3856.18000 2014-07-08 22:28:00 | 3856.70000 | 3856.70000 | 3855.72000 | 3855.72000 | 5.4320 | 20947.8300 | 3856.37000 2014-07-08 22:29:00 | 3855.72000 | 3855.72000 | 3854.70000 | 3855.02000 | 0.7980 | 3076.3700 | 3855.11000 2014-07-08 22:30:00 | 3855.15000 | 3855.17000 | 3854.00000 | 3854.02000 | 24.9460 | 96152.3100 | 3854.41997 2014-07-08 22:31:00 | 3854.44000 | 3854.68000 | 3854.00000 | 3854.12000 | 10.8140 | 41677.5600 | 3854.04001 2014-07-08 22:32:00 | 3854.12000 | 3854.68000 | 3854.12000 | 3854.18000 | 0.2260 | 871.0500 | 3854.20000 2014-07-08 22:33:00 | 3854.49000 | 3854.68000 | 3854.02000 | 3854.02000 | 1.9910 | 7674.3900 | 3854.54000 2014-07-08 22:34:00 | . | . | . | . | . | . | . 2014-07-08 22:35:00 | 3854.02000 | 3855.18000 | 3854.02000 | 3854.05000 | 1.0940 | 4216.6600 | 3854.35000 2014-07-08 22:36:00 | 3854.10000 | 3854.60000 | 3854.09000 | 3854.11000 | 2.4030 | 9261.6300 | 3854.19000 2014-07-08 22:37:00 | 3854.56000 | 3854.56000 | 3854.56000 | 3854.56000 | 0.0100 | 38.5500 | 3854.56000 2014-07-08 22:38:00 | 3854.55000 | 3854.55000 | 3854.55000 | 3854.55000 | 0.0100 | 38.5500 | 3854.55000 2014-07-08 22:39:00 | 3855.10000 | 3855.20000 | 3854.93000 | 3854.97000 | 2.9240 | 11272.5100 | 3855.17000 2014-07-08 22:40:00 | 3854.28000 | 3854.88000 | 3854.00000 | 3854.87000 | 15.8780 | 61195.2200 | 3854.08999 2014-07-08 22:41:00 | 3854.83000 | 3855.20000 | 3848.69000 | 3850.69000 | 43.6590 | 168131.6300 | 3851.01999 2014-07-08 22:42:00 | 3850.74000 | 3852.99000 | 3847.01000 | 3848.76000 | 33.4640 | 128821.3000 | 3849.55003 2014-07-08 22:43:00 | 3848.76000 | 3850.00000 | 3843.01000 | 3845.43000 | 120.6551 | 464099.9200 | 3846.49985 2014-07-08 22:44:00 | 3845.44000 | 3847.36000 | 3845.44000 | 3846.85000 | 6.5970 | 25373.4100 | 3846.19999 2014-07-08 22:45:00 | 3846.75000 | 3846.96000 | 3843.93000 | 3844.00000 | 12.1320 | 46644.9700 | 3844.79001 2014-07-08 22:46:00 | 3844.00000 | 3849.78000 | 3844.00000 | 3844.38000 | 26.8840 | 103358.9900 | 3844.63003 2014-07-08 22:47:00 | 3844.31000 | 3844.91000 | 3843.20000 | 3844.61000 | 12.6970 | 48807.6000 | 3844.02999 2014-07-08 22:48:00 | 3844.60000 | 3845.00000 | 3844.05000 | 3844.79000 | 12.2410 | 47060.2200 | 3844.47000 2014-07-08 22:49:00 | 3844.65000 | 3844.65000 | 3841.77000 | 3842.00000 | 18.6150 | 71527.6900 | 3842.48002 2014-07-08 22:50:00 | 3842.00000 | 3843.04000 | 3838.02000 | 3841.33000 | 88.7790 | 340969.1200 | 3840.64998 2014-07-08 22:51:00 | 3841.97000 | 3841.98000 | 3841.37000 | 3841.48000 | 1.4400 | 5531.7700 | 3841.51000 2014-07-08 22:52:00 | 3841.82000 | 3841.84000 | 3841.27000 | 3841.78000 | 0.4700 | 1805.5500 | 3841.60000 2014-07-08 22:53:00 | 3841.55000 | 3841.85000 | 3840.93000 | 3841.85000 | 4.4930 | 17258.1100 | 3841.11000 2014-07-08 22:54:00 | 3841.84000 | 3841.84000 | 3841.84000 | 3841.84000 | 0.0400 | 153.6700 | 3841.84000 2014-07-08 22:55:00 | 3841.23000 | 3842.17000 | 3838.08000 | 3839.98000 | 19.8140 | 76090.0500 | 3840.22002 2014-07-08 22:56:00 | 3840.03000 | 3841.98000 | 3840.03000 | 3841.24000 | 6.9330 | 26630.0200 | 3841.05001 2014-07-08 22:57:00 | 3841.92000 | 3842.00000 | 3841.29000 | 3841.65000 | 8.5690 | 32920.8900 | 3841.86000 2014-07-08 22:58:00 | 3841.99000 | 3842.92000 | 3840.98000 | 3842.28000 | 14.7500 | 56674.5300 | 3842.34000 2014-07-08 22:59:00 | 3842.84000 | 3843.98000 | 3842.27000 | 3843.10000 | 26.7970 | 102978.1200 | 3842.89998 2014-07-08 23:00:00 | 3843.10000 | 3843.10000 | 3840.75000 | 3841.98000 | 24.2780 | 93286.3500 | 3842.41999 2014-07-08 23:01:00 | 3841.93000 | 3841.96000 | 3838.66000 | 3840.81000 | 13.3540 | 51289.0900 | 3840.73001 2014-07-08 23:02:00 | 3840.80000 | 3841.51000 | 3839.95000 | 3841.26000 | 3.2170 | 12357.1600 | 3841.21000 2014-07-08 23:03:00 | 3841.26000 | 3842.00000 | 3841.15000 | 3841.94000 | 24.9210 | 95743.0600 | 3841.86001 2014-07-08 23:04:00 | 3841.94000 | 3842.00000 | 3841.41000 | 3841.83000 | 12.8450 | 49347.9100 | 3841.79998 2014-07-08 23:05:00 | 3841.66000 | 3842.00000 | 3841.59000 | 3841.92000 | 10.7390 | 41258.0100 | 3841.89000 2014-07-08 23:06:00 | 3841.95000 | 3842.00000 | 3841.49000 | 3841.96000 | 8.7660 | 33678.8700 | 3841.98999 2014-07-08 23:07:00 | 3841.89000 | 3842.00000 | 3841.80000 | 3841.92000 | 8.2730 | 31784.6300 | 3841.97001 2014-07-08 23:08:00 | 3841.91000 | 3842.00000 | 3841.85000 | 3841.99000 | 10.9620 | 42115.2700 | 3841.93001 2014-07-08 23:09:00 | 3842.00000 | 3842.00000 | 3841.98000 | 3841.99000 | 10.8500 | 41685.6100 | 3841.99000 2014-07-08 23:10:00 | 3841.98000 | 3844.93000 | 3841.96000 | 3844.90000 | 22.9880 | 88329.7400 | 3842.42999 2014-07-08 23:11:00 | 3844.88000 | 3844.90000 | 3843.14000 | 3843.14000 | 7.2900 | 28025.9700 | 3844.44000 2014-07-08 23:12:00 | 3843.14000 | 3843.96000 | 3843.14000 | 3843.96000 | 0.7550 | 2901.5900 | 3843.16000 2014-07-08 23:13:00 | 3843.34000 | 3844.23000 | 3843.33000 | 3843.73000 | 4.2240 | 16236.0800 | 3843.77000 2014-07-08 23:14:00 | 3843.73000 | 3844.00000 | 3843.47000 | 3843.99000 | 10.4110 | 40018.0000 | 3843.82000 2014-07-08 23:15:00 | 3843.98000 | 3843.99000 | 3843.02000 | 3843.93000 | 3.4880 | 13406.3300 | 3843.56000 2014-07-08 23:16:00 | 3843.93000 | 3843.93000 | 3842.49000 | 3843.70000 | 13.6900 | 52615.5200 | 3843.35000 2014-07-08 23:17:00 | 3843.29000 | 3844.00000 | 3842.71000 | 3843.68000 | 3.0570 | 11749.7400 | 3843.55000 2014-07-08 23:18:00 | 3843.68000 | 3843.99000 | 3843.19000 | 3843.60000 | 1.8170 | 6983.8700 | 3843.63000 2014-07-08 23:19:00 | 3843.61000 | 3843.98000 | 3842.00000 | 3843.53000 | 4.4930 | 17268.2200 | 3843.36000 2014-07-08 23:20:00 | 3843.98000 | 3844.00000 | 3842.49000 | 3843.05000 | 16.3640 | 62897.3000 | 3843.64002 2014-07-08 23:21:00 | 3843.95000 | 3844.00000 | 3842.98000 | 3843.33000 | 7.2770 | 27971.7500 | 3843.85999 2014-07-08 23:22:00 | 3843.98000 | 3843.98000 | 3843.10000 | 3843.94000 | 2.6420 | 10153.7900 | 3843.22000 2014-07-08 23:23:00 | 3843.18000 | 3843.98000 | 3843.18000 | 3843.25000 | 0.6000 | 2306.0100 | 3843.35000 2014-07-08 23:24:00 | 3843.25000 | 3844.00000 | 3842.98000 | 3843.98000 | 15.7780 | 60647.2600 | 3843.78999 2014-07-08 23:25:00 | 3843.97000 | 3844.00000 | 3842.98000 | 3843.36000 | 11.4870 | 44153.2700 | 3843.75999 2014-07-08 23:26:00 | 3843.82000 | 3843.90000 | 3843.03000 | 3843.69000 | 3.3090 | 12717.4900 | 3843.30000 2014-07-08 23:27:00 | 3843.03000 | 3843.69000 | 3843.01000 | 3843.25000 | 5.5410 | 21295.2000 | 3843.21000 2014-07-08 23:28:00 | 3843.25000 | 3843.80000 | 3841.94000 | 3843.73000 | 19.3770 | 74456.5300 | 3842.51998 2014-07-08 23:29:00 | 3843.73000 | 3844.00000 | 3843.14000 | 3844.00000 | 7.2030 | 27687.6300 | 3843.90001 2014-07-08 23:30:00 | 3844.00000 | 3845.00000 | 3841.96000 | 3843.94000 | 55.3181 | 212605.5900 | 3843.32997 2014-07-08 23:31:00 | 3843.91000 | 3844.00000 | 3842.52000 | 3842.63000 | 9.1500 | 35168.6300 | 3843.57000 2014-07-08 23:32:00 | 3842.63000 | 3842.96000 | 3842.19000 | 3842.86000 | 1.7270 | 6636.5800 | 3842.84000 2014-07-08 23:33:00 | 3842.86000 | 3842.86000 | 3842.82000 | 3842.82000 | 0.8300 | 3189.5700 | 3842.86000 2014-07-08 23:34:00 | 3842.80000 | 3842.80000 | 3842.26000 | 3842.75000 | 0.4360 | 1675.4000 | 3842.65000 2014-07-08 23:35:00 | 3842.75000 | 3842.80000 | 3842.35000 | 3842.40000 | 1.9830 | 7619.7100 | 3842.52000 2014-07-08 23:36:00 | 3842.40000 | 3842.40000 | 3842.00000 | 3842.30000 | 1.8710 | 7188.8500 | 3842.25000 2014-07-08 23:37:00 | 3842.24000 | 3842.98000 | 3842.00000 | 3842.88000 | 4.4700 | 17175.1900 | 3842.32000 2014-07-08 23:38:00 | 3842.88000 | 3843.00000 | 3842.00000 | 3842.66000 | 17.0370 | 65470.9500 | 3842.86999 2014-07-08 23:39:00 | 3842.32000 | 3843.00000 | 3840.42000 | 3840.98000 | 42.9590 | 165035.1400 | 3841.68999 2014-07-08 23:40:00 | 3840.90000 | 3841.00000 | 3839.70000 | 3839.88000 | 32.4310 | 124548.1300 | 3840.40001 2014-07-08 23:41:00 | 3839.71000 | 3840.00000 | 3838.91000 | 3838.92000 | 6.9880 | 26830.9100 | 3839.57000 2014-07-08 23:42:00 | 3838.85000 | 3841.92000 | 3838.85000 | 3841.92000 | 23.0430 | 88486.0600 | 3840.04002 2014-07-08 23:43:00 | 3841.40000 | 3841.40000 | 3839.06000 | 3839.99000 | 24.4630 | 93940.7700 | 3840.12002 2014-07-08 23:44:00 | 3840.00000 | 3840.00000 | 3839.06000 | 3839.91000 | 9.4990 | 36470.1200 | 3839.36000 2014-07-08 23:45:00 | 3839.85000 | 3839.92000 | 3839.00000 | 3839.44000 | 16.8010 | 64501.9700 | 3839.17000 2014-07-08 23:46:00 | 3839.45000 | 3840.00000 | 3839.27000 | 3839.98000 | 16.3490 | 62775.2100 | 3839.70000 2014-07-08 23:47:00 | 3839.98000 | 3842.00000 | 3839.98000 | 3841.93000 | 22.3710 | 85917.2200 | 3840.56001 2014-07-08 23:48:00 | 3841.93000 | 3842.01000 | 3841.27000 | 3842.00000 | 2.2700 | 8721.2200 | 3841.95000 2014-07-08 23:49:00 | 3841.50000 | 3842.47000 | 3841.43000 | 3842.47000 | 1.3910 | 5343.8900 | 3841.76000 2014-07-08 23:50:00 | 3842.47000 | 3844.13000 | 3841.70000 | 3844.13000 | 6.1900 | 23783.8000 | 3842.29000 2014-07-08 23:51:00 | 3844.15000 | 3846.15000 | 3843.29000 | 3846.15000 | 29.7060 | 114221.4100 | 3845.05997 2014-07-08 23:52:00 | 3846.17000 | 3846.84000 | 3846.00000 | 3846.82000 | 11.8760 | 45678.8500 | 3846.31999 2014-07-08 23:53:00 | 3846.77000 | 3846.82000 | 3845.01000 | 3846.07000 | 8.3150 | 31977.3500 | 3845.73999 2014-07-08 23:54:00 | 3845.47000 | 3845.47000 | 3841.75000 | 3843.00000 | 32.0380 | 123135.5400 | 3843.41998 2014-07-08 23:55:00 | 3843.05000 | 3844.00000 | 3843.02000 | 3843.18000 | 16.2480 | 62448.2000 | 3843.43999 2014-07-08 23:56:00 | 3843.18000 | 3844.72000 | 3842.98000 | 3844.72000 | 9.9530 | 38258.6200 | 3843.93001 2014-07-08 23:57:00 | 3844.72000 | 3846.46000 | 3844.72000 | 3845.95000 | 3.0150 | 11594.5200 | 3845.61000 2014-07-08 23:58:00 | 3845.95000 | 3846.48000 | 3841.22000 | 3844.00000 | 24.7660 | 95204.0800 | 3844.13997 2014-07-08 23:59:00 | 3843.99000 | 3846.53000 | 3843.81000 | 3845.83000 | 14.8680 | 57163.7800 | 3844.74999 2014-07-09 00:00:00 | 3845.83000 | 3846.80000 | 3844.11000 | 3845.92000 | 14.8160 | 56979.8700 | 3845.82998 2014-07-09 00:01:00 | 3846.70000 | 3846.80000 | 3845.00000 | 3845.17000 | 6.4820 | 24927.7200 | 3845.68000 2014-07-09 00:02:00 | 3845.17000 | 3845.67000 | 3843.96000 | 3844.00000 | 30.5850 | 117574.3800 | 3844.17996 2014-07-09 00:03:00 | 3843.94000 | 3846.11000 | 3843.94000 | 3844.17000 | 37.8590 | 145536.8700 | 3844.17999 2014-07-09 00:04:00 | 3844.12000 | 3844.17000 | 3843.00000 | 3843.59000 | 12.8540 | 49406.6800 | 3843.68001 2014-07-09 00:05:00 | 3843.59000 | 3844.85000 | 3843.47000 | 3843.88000 | 3.0400 | 11687.0200 | 3844.41000 2014-07-09 00:06:00 | 3843.88000 | 3844.83000 | 3843.00000 | 3843.02000 | 10.3760 | 39883.6900 | 3843.83999 2014-07-09 00:07:00 | 3843.02000 | 3845.14000 | 3843.00000 | 3843.99000 | 5.1040 | 19622.2100 | 3844.48001 2014-07-09 00:08:00 | 3844.86000 | 3844.86000 | 3844.82000 | 3844.82000 | 0.2300 | 884.3200 | 3844.85000 2014-07-09 00:09:00 | 3844.20000 | 3845.23000 | 3843.28000 | 3844.49000 | 31.7490 | 122061.3200 | 3844.56999 2014-07-09 00:10:00 | 3844.47000 | 3844.94000 | 3843.98000 | 3843.98000 | 12.4450 | 47846.0500 | 3844.59998 2014-07-09 00:11:00 | 3843.48000 | 3843.48000 | 3842.46000 | 3843.00000 | 15.0130 | 57693.5300 | 3842.90001 2014-07-09 00:12:00 | 3842.99000 | 3844.34000 | 3840.00000 | 3840.99000 | 59.1320 | 227131.9800 | 3841.10003 2014-07-09 00:13:00 | 3840.95000 | 3840.99000 | 3840.00000 | 3840.92000 | 24.3010 | 93334.6200 | 3840.77001 2014-07-09 00:14:00 | 3840.90000 | 3840.90000 | 3838.98000 | 3839.49000 | 60.9250 | 233919.2500 | 3839.45992 2014-07-09 00:15:00 | 3839.46000 | 3839.99000 | 3838.92000 | 3839.33000 | 56.2640 | 216003.2400 | 3839.10006 2014-07-09 00:16:00 | 3839.30000 | 3839.84000 | 3838.92000 | 3839.37000 | 40.2460 | 154517.3700 | 3839.31996 2014-07-09 00:17:00 | 3839.62000 | 3842.98000 | 3839.62000 | 3842.34000 | 14.8190 | 56920.2800 | 3841.03000 2014-07-09 00:18:00 | 3842.24000 | 3845.00000 | 3842.24000 | 3842.52000 | 24.2310 | 93134.7900 | 3843.62001 2014-07-09 00:19:00 | 3842.22000 | 3843.24000 | 3840.00000 | 3840.00000 | 12.6950 | 48766.2300 | 3841.36998 2014-07-09 00:20:00 | 3840.36000 | 3842.99000 | 3840.02000 | 3842.98000 | 11.2890 | 43358.7300 | 3840.79000 2014-07-09 00:21:00 | 3842.99000 | 3843.94000 | 3842.42000 | 3842.42000 | 11.2290 | 43153.2800 | 3843.02000 2014-07-09 00:22:00 | 3842.07000 | 3843.00000 | 3841.91000 | 3842.10000 | 3.0330 | 11653.5700 | 3842.26000 2014-07-09 00:23:00 | 3842.26000 | 3842.37000 | 3841.98000 | 3841.99000 | 2.5490 | 9793.5400 | 3842.11000 2014-07-09 00:24:00 | 3842.35000 | 3842.49000 | 3841.03000 | 3841.66000 | 10.7700 | 41373.8700 | 3841.58000 2014-07-09 00:25:00 | 3841.66000 | 3842.24000 | 3841.04000 | 3842.12000 | 18.9140 | 72666.3000 | 3841.93002 2014-07-09 00:26:00 | 3842.12000 | 3842.14000 | 3842.00000 | 3842.13000 | 15.8700 | 60972.8400 | 3842.02000 2014-07-09 00:27:00 | 3842.12000 | 3843.65000 | 3842.12000 | 3843.52000 | 18.9500 | 72829.6200 | 3843.25000 2014-07-09 00:28:00 | 3843.52000 | 3843.98000 | 3842.50000 | 3843.48000 | 16.5070 | 63434.8100 | 3842.89999 2014-07-09 00:29:00 | 3843.48000 | 3843.50000 | 3842.90000 | 3842.91000 | 3.9240 | 15080.9500 | 3843.26000 2014-07-09 00:30:00 | 3842.56000 | 3842.85000 | 3841.45000 | 3842.05000 | 26.8310 | 103085.5700 | 3842.03001 2014-07-09 00:31:00 | 3842.85000 | 3842.85000 | 3842.85000 | 3842.85000 | 0.0160 | 61.4900 | 3842.85000 2014-07-09 00:32:00 | 3842.84000 | 3842.98000 | 3842.82000 | 3842.98000 | 0.7300 | 2805.2800 | 3842.86000 2014-07-09 00:33:00 | 3843.03000 | 3843.03000 | 3843.00000 | 3843.02000 | 9.2610 | 35590.1600 | 3843.02000 2014-07-09 00:34:00 | 3843.02000 | 3843.03000 | 3842.49000 | 3843.03000 | 7.8570 | 30194.2600 | 3842.97999 2014-07-09 00:35:00 | 3843.13000 | 3845.99000 | 3843.12000 | 3845.56000 | 20.8280 | 80070.4100 | 3844.35999 2014-07-09 00:36:00 | 3845.63000 | 3845.65000 | 3843.07000 | 3844.02000 | 37.4760 | 144091.8100 | 3844.90996 2014-07-09 00:37:00 | 3844.03000 | 3845.10000 | 3843.99000 | 3843.99000 | 18.0700 | 69461.8400 | 3844.04000 2014-07-09 00:38:00 | 3845.00000 | 3845.00000 | 3844.00000 | 3844.06000 | 5.7830 | 22233.3600 | 3844.61000 2014-07-09 00:39:00 | 3844.14000 | 3846.80000 | 3844.10000 | 3846.77000 | 20.4260 | 78549.8800 | 3845.57998 2014-07-09 00:40:00 | 3846.80000 | 3848.46000 | 3846.05000 | 3847.07000 | 23.0140 | 88535.7500 | 3847.04002 2014-07-09 00:41:00 | 3847.07000 | 3847.13000 | 3845.98000 | 3845.98000 | 18.2190 | 70083.5400 | 3846.73000 2014-07-09 00:42:00 | 3845.98000 | 3846.57000 | 3845.00000 | 3846.37000 | 16.3290 | 62796.1000 | 3845.68000 2014-07-09 00:43:00 | 3846.33000 | 3846.99000 | 3843.03000 | 3844.83000 | 27.5370 | 105886.3300 | 3845.23998 2014-07-09 00:44:00 | 3845.65000 | 3846.79000 | 3844.03000 | 3844.78000 | 3.4190 | 13146.4100 | 3845.10000 2014-07-09 00:45:00 | 3844.78000 | 3845.21000 | 3844.45000 | 3844.76000 | 4.7440 | 18239.9300 | 3844.84000 2014-07-09 00:46:00 | 3845.13000 | 3846.13000 | 3844.33000 | 3844.33000 | 8.5350 | 32813.6400 | 3844.59999 2014-07-09 00:47:00 | 3844.68000 | 3844.90000 | 3844.68000 | 3844.88000 | 5.5710 | 21419.6200 | 3844.84000 2014-07-09 00:48:00 | 3844.89000 | 3845.00000 | 3844.35000 | 3844.36000 | 2.9120 | 11195.9800 | 3844.77000 2014-07-09 00:49:00 | 3844.35000 | 3844.70000 | 3844.33000 | 3844.35000 | 2.2240 | 8549.8400 | 3844.35000 2014-07-09 00:50:00 | 3844.35000 | 3845.93000 | 3842.88000 | 3843.94000 | 66.2310 | 254645.4900 | 3844.81002 2014-07-09 00:51:00 | 3843.94000 | 3849.24000 | 3842.88000 | 3846.00000 | 37.6380 | 144712.1800 | 3844.83998 2014-07-09 00:52:00 | 3846.01000 | 3846.61000 | 3846.00000 | 3846.18000 | 24.7520 | 95201.0400 | 3846.20001 2014-07-09 00:53:00 | 3846.13000 | 3846.13000 | 3844.67000 | 3844.79000 | 9.9910 | 38420.9500 | 3845.56000 2014-07-09 00:54:00 | 3845.67000 | 3845.70000 | 3842.88000 | 3842.90000 | 18.2870 | 70295.7800 | 3844.02999 2014-07-09 00:55:00 | 3843.85000 | 3845.95000 | 3842.92000 | 3845.20000 | 23.9510 | 92084.5000 | 3844.70001 2014-07-09 00:56:00 | 3845.20000 | 3845.49000 | 3844.02000 | 3844.89000 | 14.4380 | 55512.2600 | 3844.86999 2014-07-09 00:57:00 | 3844.02000 | 3845.83000 | 3844.02000 | 3845.04000 | 17.6980 | 68048.5100 | 3844.97999 2014-07-09 00:58:00 | 3845.09000 | 3845.55000 | 3844.22000 | 3845.02000 | 7.0860 | 27246.6000 | 3845.12999 2014-07-09 00:59:00 | 3844.89000 | 3844.99000 | 3844.16000 | 3844.69000 | 11.9280 | 45859.6900 | 3844.70999 2014-07-09 01:00:00 | 3844.71000 | 3845.63000 | 3844.71000 | 3845.31000 | 5.7130 | 21967.1400 | 3845.12000 2014-07-09 01:01:00 | 3845.30000 | 3846.00000 | 3845.30000 | 3845.93000 | 13.7760 | 52979.2200 | 3845.75999 2014-07-09 01:02:00 | 3845.93000 | 3846.00000 | 3844.71000 | 3844.98000 | 14.7780 | 56821.3900 | 3844.99999 2014-07-09 01:03:00 | 3844.98000 | 3845.00000 | 3844.69000 | 3844.70000 | 20.2130 | 77716.6200 | 3844.88002 2014-07-09 01:04:00 | 3844.70000 | 3844.98000 | 3844.00000 | 3844.98000 | 17.9200 | 68893.8200 | 3844.52000 2014-07-09 01:05:00 | 3844.92000 | 3844.98000 | 3843.95000 | 3843.96000 | 8.2010 | 31526.3900 | 3844.21000 2014-07-09 01:06:00 | 3843.95000 | 3845.74000 | 3843.95000 | 3844.70000 | 13.2820 | 51059.7800 | 3844.28001 2014-07-09 01:07:00 | 3844.76000 | 3844.76000 | 3843.72000 | 3843.91000 | 4.0060 | 15400.7500 | 3844.42000 2014-07-09 01:08:00 | 3843.90000 | 3843.97000 | 3843.72000 | 3843.95000 | 0.7360 | 2829.1000 | 3843.89000 2014-07-09 01:09:00 | 3843.91000 | 3843.91000 | 3843.86000 | 3843.89000 | 6.0740 | 23347.8300 | 3843.90001 2014-07-09 01:10:00 | 3843.74000 | 3844.99000 | 3843.22000 | 3844.69000 | 13.4330 | 51635.3700 | 3843.92001 2014-07-09 01:11:00 | 3844.99000 | 3845.22000 | 3844.29000 | 3845.17000 | 7.4000 | 28452.1600 | 3844.89000 2014-07-09 01:12:00 | 3845.17000 | 3845.21000 | 3844.02000 | 3844.49000 | 7.3010 | 28070.6100 | 3844.76000 2014-07-09 01:13:00 | 3844.50000 | 3845.78000 | 3844.09000 | 3845.54000 | 9.0430 | 34770.7100 | 3845.04001 2014-07-09 01:14:00 | 3845.20000 | 3845.54000 | 3844.00000 | 3844.79000 | 16.9290 | 65089.3100 | 3844.84000 2014-07-09 01:15:00 | 3844.76000 | 3844.76000 | 3843.40000 | 3843.40000 | 35.7020 | 137252.8500 | 3844.40002 2014-07-09 01:16:00 | 3843.42000 | 3844.60000 | 3843.42000 | 3844.03000 | 12.1670 | 46770.6300 | 3844.05999 2014-07-09 01:17:00 | 3844.02000 | 3844.50000 | 3844.02000 | 3844.37000 | 2.8930 | 11121.6100 | 3844.32000 2014-07-09 01:18:00 | 3844.38000 | 3844.50000 | 3844.15000 | 3844.50000 | 7.4630 | 28691.2500 | 3844.47001 2014-07-09 01:19:00 | 3844.50000 | 3844.50000 | 3844.36000 | 3844.37000 | 7.9440 | 30540.0100 | 3844.41001 2014-07-09 01:20:00 | 3844.40000 | 3844.42000 | 3844.37000 | 3844.41000 | 11.8920 | 45717.7000 | 3844.41001 2014-07-09 01:21:00 | 3844.40000 | 3844.41000 | 3843.98000 | 3844.01000 | 6.3470 | 24399.2900 | 3844.22000 2014-07-09 01:22:00 | 3843.99000 | 3844.01000 | 3843.25000 | 3844.01000 | 1.8550 | 7130.5000 | 3843.94000 2014-07-09 01:23:00 | 3844.01000 | 3844.01000 | 3843.12000 | 3843.96000 | 4.2950 | 16507.7300 | 3843.47999 2014-07-09 01:24:00 | 3843.96000 | 3843.96000 | 3843.51000 | 3843.68000 | 10.6340 | 40874.9700 | 3843.80001 2014-07-09 01:25:00 | 3843.69000 | 3844.00000 | 3843.00000 | 3843.07000 | 28.9500 | 111266.2200 | 3843.39000 2014-07-09 01:26:00 | 3843.02000 | 3843.94000 | 3842.40000 | 3843.94000 | 13.7530 | 52849.1500 | 3842.74001 2014-07-09 01:27:00 | 3843.94000 | 3844.00000 | 3842.98000 | 3844.00000 | 22.5100 | 86520.5700 | 3843.65000 2014-07-09 01:28:00 | 3844.00000 | 3845.30000 | 3843.95000 | 3845.29000 | 14.5920 | 56093.4600 | 3844.12001 2014-07-09 01:29:00 | 3844.33000 | 3844.98000 | 3844.30000 | 3844.57000 | 5.2240 | 20083.7500 | 3844.52001 2014-07-09 01:30:00 | 3844.57000 | 3844.78000 | 3844.32000 | 3844.33000 | 6.7390 | 25908.3100 | 3844.53000 2014-07-09 01:31:00 | 3844.33000 | 3844.50000 | 3843.91000 | 3843.91000 | 1.0950 | 4209.4700 | 3844.26000 2014-07-09 01:32:00 | 3843.85000 | 3845.80000 | 3843.85000 | 3845.23000 | 14.1060 | 54235.7300 | 3844.86999 2014-07-09 01:33:00 | 3845.79000 | 3849.00000 | 3845.79000 | 3849.00000 | 7.5940 | 29209.8300 | 3846.44001 2014-07-09 01:34:00 | 3848.61000 | 3850.00000 | 3846.83000 | 3847.90000 | 102.9229 | 396201.8500 | 3849.50008 2014-07-09 01:35:00 | 3848.01000 | 3848.01000 | 3846.94000 | 3847.12000 | 6.4050 | 24641.4700 | 3847.21999 2014-07-09 01:36:00 | 3847.83000 | 3850.03000 | 3847.82000 | 3850.02000 | 33.6160 | 129401.2500 | 3849.38997 2014-07-09 01:37:00 | 3850.02000 | 3852.01000 | 3847.62000 | 3852.01000 | 26.8090 | 103216.2300 | 3850.05999 2014-07-09 01:38:00 | 3851.02000 | 3853.99000 | 3850.99000 | 3852.76000 | 16.7850 | 64663.1600 | 3852.43998 2014-07-09 01:39:00 | 3852.83000 | 3852.89000 | 3849.93000 | 3850.84000 | 23.6940 | 91245.7600 | 3851.01002 2014-07-09 01:40:00 | 3849.95000 | 3850.72000 | 3849.79000 | 3850.12000 | 18.5700 | 71500.2000 | 3850.31000 2014-07-09 01:41:00 | 3850.30000 | 3850.33000 | 3850.00000 | 3850.26000 | 16.9860 | 65399.1100 | 3850.17998 2014-07-09 01:42:00 | 3850.26000 | 3850.29000 | 3850.02000 | 3850.28000 | 1.4800 | 5698.1700 | 3850.11000 2014-07-09 01:43:00 | 3850.28000 | 3850.94000 | 3850.00000 | 3850.05000 | 23.2090 | 89359.9900 | 3850.22999 2014-07-09 01:44:00 | 3850.05000 | 3850.10000 | 3849.77000 | 3849.77000 | 22.1950 | 85448.7000 | 3849.90997 2014-07-09 01:45:00 | 3849.78000 | 3851.00000 | 3848.94000 | 3850.54000 | 30.9910 | 119314.8000 | 3849.98001 2014-07-09 01:46:00 | 3850.86000 | 3852.08000 | 3850.86000 | 3852.00000 | 16.4770 | 63463.8200 | 3851.65999 2014-07-09 01:47:00 | 3852.00000 | 3852.03000 | 3850.00000 | 3850.02000 | 26.5670 | 102304.5200 | 3850.80998 2014-07-09 01:48:00 | 3850.15000 | 3851.31000 | 3849.26000 | 3850.01000 | 9.5310 | 36696.0300 | 3850.18000 2014-07-09 01:49:00 | 3850.02000 | 3850.31000 | 3848.92000 | 3848.92000 | 11.6400 | 44810.2400 | 3849.68000 2014-07-09 01:50:00 | 3848.91000 | 3848.94000 | 3848.73000 | 3848.86000 | 7.1800 | 27634.9500 | 3848.88000 2014-07-09 01:51:00 | 3848.81000 | 3850.07000 | 3848.73000 | 3850.07000 | 12.7790 | 49194.4300 | 3849.63000 2014-07-09 01:52:00 | 3850.45000 | 3852.03000 | 3850.15000 | 3852.03000 | 4.6920 | 18068.4600 | 3850.91000 2014-07-09 01:53:00 | 3852.01000 | 3853.00000 | 3850.95000 | 3852.98000 | 13.5480 | 52194.1600 | 3852.53999 2014-07-09 01:54:00 | 3852.97000 | 3853.32000 | 3852.94000 | 3852.97000 | 6.9740 | 26870.9900 | 3853.02001 2014-07-09 01:55:00 | 3853.21000 | 3854.60000 | 3853.00000 | 3853.48000 | 13.6030 | 52419.6800 | 3853.54001 2014-07-09 01:56:00 | 3853.49000 | 3854.02000 | 3853.00000 | 3853.62000 | 15.1970 | 58559.0900 | 3853.32999 2014-07-09 01:57:00 | 3853.06000 | 3853.62000 | 3852.03000 | 3852.72000 | 16.5100 | 63610.0600 | 3852.82000 2014-07-09 01:58:00 | 3852.72000 | 3854.63000 | 3852.70000 | 3852.87000 | 10.8390 | 41762.6900 | 3853.00000 2014-07-09 01:59:00 | 3853.52000 | 3854.00000 | 3852.56000 | 3852.71000 | 11.4780 | 44229.7800 | 3853.43999 2014-07-09 02:00:00 | 3852.79000 | 3854.35000 | 3852.70000 | 3853.76000 | 23.0600 | 88860.2100 | 3853.43000 2014-07-09 02:01:00 | 3853.76000 | 3854.98000 | 3853.66000 | 3853.66000 | 20.5290 | 79119.2300 | 3854.01999 2014-07-09 02:02:00 | 3853.68000 | 3853.99000 | 3853.02000 | 3853.02000 | 12.1560 | 46844.7100 | 3853.62999 2014-07-09 02:03:00 | 3853.02000 | 3853.57000 | 3850.00000 | 3851.13000 | 13.5700 | 52272.7900 | 3852.08000 2014-07-09 02:04:00 | 3851.21000 | 3852.44000 | 3851.21000 | 3852.25000 | 6.9130 | 26629.2900 | 3852.06001 2014-07-09 02:05:00 | 3852.04000 | 3852.13000 | 3850.70000 | 3851.04000 | 13.4090 | 51649.9600 | 3851.89000 2014-07-09 02:06:00 | 3851.04000 | 3851.07000 | 3850.20000 | 3850.20000 | 3.0190 | 11625.1100 | 3850.65000 2014-07-09 02:07:00 | 3850.20000 | 3850.78000 | 3848.10000 | 3849.28000 | 23.3250 | 89797.5000 | 3849.83997 2014-07-09 02:08:00 | 3849.17000 | 3849.36000 | 3848.92000 | 3849.16000 | 11.4370 | 44024.1700 | 3849.27999 2014-07-09 02:09:00 | 3848.99000 | 3849.01000 | 3846.48000 | 3848.68000 | 22.1070 | 85065.2600 | 3847.88998 2014-07-09 02:10:00 | 3848.91000 | 3848.93000 | 3848.66000 | 3848.91000 | 1.3830 | 5322.9900 | 3848.87000 2014-07-09 02:11:00 | 3848.89000 | 3849.00000 | 3848.30000 | 3848.97000 | 4.6640 | 17951.5000 | 3848.95000 2014-07-09 02:12:00 | 3848.97000 | 3849.43000 | 3846.14000 | 3847.61000 | 43.6939 | 168115.5100 | 3847.57004 2014-07-09 02:13:00 | 3847.61000 | 3848.01000 | 3847.60000 | 3848.01000 | 7.8210 | 30092.4100 | 3847.64000 2014-07-09 02:14:00 | 3848.01000 | 3849.70000 | 3848.00000 | 3848.38000 | 6.2930 | 24217.3700 | 3848.30000 2014-07-09 02:15:00 | 3848.43000 | 3848.43000 | 3848.00000 | 3848.02000 | 4.7320 | 18209.6400 | 3848.19000 2014-07-09 02:16:00 | 3848.02000 | 3848.38000 | 3848.00000 | 3848.00000 | 9.1730 | 35297.9500 | 3848.03001 2014-07-09 02:17:00 | 3848.00000 | 3848.00000 | 3847.67000 | 3847.88000 | 4.6710 | 17973.7100 | 3847.94000 2014-07-09 02:18:00 | 3847.87000 | 3848.41000 | 3847.87000 | 3848.07000 | 4.2260 | 16261.9200 | 3848.06000 2014-07-09 02:19:00 | 3848.01000 | 3848.93000 | 3848.01000 | 3848.15000 | 0.5490 | 2112.6400 | 3848.17000 2014-07-09 02:20:00 | 3848.23000 | 3848.23000 | 3848.07000 | 3848.09000 | 3.8890 | 14965.4400 | 3848.15000 2014-07-09 02:21:00 | 3848.14000 | 3848.29000 | 3847.09000 | 3847.87000 | 7.9070 | 30425.0900 | 3847.86999 2014-07-09 02:22:00 | 3847.83000 | 3848.04000 | 3847.69000 | 3848.00000 | 16.2920 | 62690.3300 | 3847.92001 2014-07-09 02:23:00 | 3848.02000 | 3848.02000 | 3848.02000 | 3848.02000 | 0.2450 | 942.7600 | 3848.02000 2014-07-09 02:24:00 | 3848.54000 | 3848.55000 | 3848.07000 | 3848.54000 | 2.9850 | 11487.9100 | 3848.54000 2014-07-09 02:25:00 | 3848.60000 | 3849.40000 | 3848.02000 | 3849.15000 | 24.1410 | 92915.0300 | 3848.85001 2014-07-09 02:26:00 | 3848.86000 | 3848.86000 | 3848.50000 | 3848.52000 | 1.4370 | 5530.4400 | 3848.60000 2014-07-09 02:27:00 | 3848.51000 | 3848.51000 | 3848.12000 | 3848.12000 | 1.1280 | 4341.0800 | 3848.48000 2014-07-09 02:28:00 | 3848.02000 | 3848.36000 | 3847.99000 | 3847.99000 | 17.2530 | 66390.4000 | 3848.05001 2014-07-09 02:29:00 | 3847.99000 | 3847.99000 | 3847.07000 | 3847.08000 | 3.7340 | 14365.7800 | 3847.29000 2014-07-09 02:30:00 | 3847.08000 | 3847.70000 | 3846.56000 | 3847.00000 | 12.2000 | 46933.6700 | 3847.02000 2014-07-09 02:31:00 | 3846.99000 | 3847.07000 | 3846.91000 | 3847.04000 | 24.1330 | 92839.4600 | 3846.99002 2014-07-09 02:32:00 | 3847.03000 | 3847.98000 | 3846.97000 | 3847.98000 | 19.4300 | 74748.0700 | 3847.04000 2014-07-09 02:33:00 | 3848.23000 | 3848.72000 | 3848.00000 | 3848.69000 | 5.5310 | 21286.2100 | 3848.53000 2014-07-09 02:34:00 | 3848.56000 | 3848.58000 | 3848.49000 | 3848.49000 | 1.3330 | 5130.1200 | 3848.56000 2014-07-09 02:35:00 | 3848.48000 | 3848.83000 | 3848.00000 | 3848.07000 | 1.8560 | 7142.7500 | 3848.46000 2014-07-09 02:36:00 | 3848.07000 | 3848.07000 | 3848.07000 | 3848.07000 | 0.1100 | 423.2900 | 3848.07000 2014-07-09 02:37:00 | 3848.65000 | 3848.79000 | 3848.17000 | 3848.18000 | 4.5420 | 17480.2000 | 3848.57000 2014-07-09 02:38:00 | 3848.58000 | 3849.00000 | 3847.72000 | 3847.87000 | 9.4030 | 36187.7100 | 3848.53001 2014-07-09 02:39:00 | 3848.36000 | 3848.36000 | 3848.35000 | 3848.36000 | 0.3200 | 1231.4700 | 3848.35000 2014-07-09 02:40:00 | 3848.94000 | 3849.80000 | 3848.85000 | 3849.71000 | 7.0260 | 27044.9800 | 3849.26999 2014-07-09 02:41:00 | 3849.57000 | 3849.94000 | 3848.48000 | 3849.04000 | 16.1960 | 62344.6900 | 3849.38998 2014-07-09 02:42:00 | 3849.00000 | 3849.00000 | 3847.39000 | 3847.54000 | 26.8360 | 103274.1500 | 3848.33997 2014-07-09 02:43:00 | 3848.02000 | 3848.73000 | 3848.02000 | 3848.52000 | 1.1550 | 4444.6000 | 3848.14000 2014-07-09 02:44:00 | 3848.10000 | 3848.77000 | 3847.34000 | 3847.34000 | 22.2490 | 85618.0700 | 3848.17999 2014-07-09 02:45:00 | 3847.24000 | 3848.77000 | 3847.19000 | 3848.00000 | 14.6900 | 56526.8700 | 3847.98000 2014-07-09 02:46:00 | 3848.36000 | 3848.77000 | 3848.36000 | 3848.41000 | 0.6890 | 2651.7000 | 3848.62000 2014-07-09 02:47:00 | 3848.77000 | 3849.68000 | 3848.77000 | 3849.00000 | 7.9070 | 30435.0100 | 3849.11999 2014-07-09 02:48:00 | 3849.44000 | 3849.45000 | 3849.00000 | 3849.00000 | 13.1110 | 50465.0200 | 3849.06000 2014-07-09 02:49:00 | 3849.00000 | 3850.00000 | 3848.10000 | 3849.09000 | 38.1930 | 147019.5900 | 3849.39003 2014-07-09 02:50:00 | 3849.07000 | 3849.24000 | 3849.00000 | 3849.02000 | 31.4670 | 121116.8200 | 3849.00998 2014-07-09 02:51:00 | 3849.31000 | 3850.50000 | 3849.01000 | 3850.18000 | 18.4300 | 70957.9500 | 3850.13000 2014-07-09 02:52:00 | 3850.17000 | 3850.42000 | 3849.13000 | 3849.13000 | 20.4970 | 78914.5600 | 3850.04998 2014-07-09 02:53:00 | 3849.87000 | 3849.87000 | 3849.80000 | 3849.80000 | 1.9290 | 7426.3100 | 3849.82000 2014-07-09 02:54:00 | 3849.19000 | 3849.19000 | 3847.82000 | 3849.01000 | 17.6150 | 67799.8700 | 3848.98002 2014-07-09 02:55:00 | 3849.01000 | 3849.01000 | 3848.22000 | 3848.22000 | 0.1100 | 423.3400 | 3848.56000 2014-07-09 02:56:00 | 3848.91000 | 3849.70000 | 3848.35000 | 3848.86000 | 27.1240 | 104398.5600 | 3848.94003 2014-07-09 02:57:00 | 3848.88000 | 3848.88000 | 3848.25000 | 3848.82000 | 5.3090 | 20433.5200 | 3848.85000 2014-07-09 02:58:00 | 3848.82000 | 3848.82000 | 3848.27000 | 3848.73000 | 0.4010 | 1543.3300 | 3848.70000 2014-07-09 02:59:00 | 3848.73000 | 3848.76000 | 3848.29000 | 3848.74000 | 1.3870 | 5338.2000 | 3848.74000 2014-07-09 03:00:00 | 3848.41000 | 3848.41000 | 3848.40000 | 3848.40000 | 0.2310 | 888.9800 | 3848.41000 2014-07-09 03:01:00 | 3848.63000 | 3848.63000 | 3848.40000 | 3848.63000 | 0.1490 | 573.4300 | 3848.55000 2014-07-09 03:02:00 | 3848.48000 | 3848.48000 | 3848.00000 | 3848.00000 | 3.0300 | 11659.7600 | 3848.11000 2014-07-09 03:03:00 | 3848.02000 | 3848.02000 | 3848.00000 | 3848.00000 | 1.5500 | 5964.4100 | 3848.01000 2014-07-09 03:04:00 | 3848.12000 | 3848.80000 | 3848.00000 | 3848.80000 | 8.8710 | 34136.1500 | 3848.06000 2014-07-09 03:05:00 | 3848.80000 | 3848.80000 | 3848.50000 | 3848.57000 | 2.0240 | 7789.8700 | 3848.75000 2014-07-09 03:06:00 | 3848.57000 | 3848.80000 | 3848.57000 | 3848.62000 | 4.9510 | 19055.1100 | 3848.74000 2014-07-09 03:07:00 | 3848.80000 | 3848.80000 | 3848.03000 | 3848.57000 | 7.7620 | 29872.9000 | 3848.61000 2014-07-09 03:08:00 | 3848.05000 | 3848.78000 | 3848.00000 | 3848.02000 | 2.3460 | 9027.9500 | 3848.23000 2014-07-09 03:09:00 | 3848.02000 | 3850.02000 | 3848.00000 | 3848.30000 | 23.4110 | 90109.7600 | 3849.03001 2014-07-09 03:10:00 | 3848.04000 | 3848.90000 | 3848.00000 | 3848.01000 | 12.0670 | 46434.6700 | 3848.06999 2014-07-09 03:11:00 | 3847.99000 | 3848.01000 | 3847.00000 | 3847.22000 | 18.8750 | 72617.4100 | 3847.27998 2014-07-09 03:12:00 | 3847.02000 | 3847.02000 | 3845.13000 | 3845.13000 | 12.4770 | 47988.7100 | 3846.16999 2014-07-09 03:13:00 | 3845.07000 | 3847.66000 | 3843.84000 | 3845.30000 | 60.0090 | 230729.9600 | 3844.91999 2014-07-09 03:14:00 | 3845.06000 | 3845.93000 | 3843.61000 | 3844.78000 | 22.2320 | 85476.4700 | 3844.75001 2014-07-09 03:15:00 | 3843.77000 | 3844.14000 | 3843.00000 | 3843.92000 | 17.0890 | 65682.1200 | 3843.53000 2014-07-09 03:16:00 | 3843.02000 | 3844.78000 | 3843.00000 | 3843.20000 | 57.5390 | 221160.3000 | 3843.65998 2014-07-09 03:17:00 | 3843.30000 | 3843.96000 | 3842.00000 | 3842.00000 | 18.3410 | 70480.2500 | 3842.77000 2014-07-09 03:18:00 | 3842.00000 | 3843.94000 | 3842.00000 | 3843.94000 | 10.7810 | 41429.2400 | 3842.80000 2014-07-09 03:19:00 | 3844.00000 | 3845.05000 | 3844.00000 | 3844.92000 | 14.4140 | 55418.4000 | 3844.76002 2014-07-09 03:20:00 | 3844.75000 | 3844.91000 | 3844.30000 | 3844.33000 | 3.9130 | 15043.9600 | 3844.61000 2014-07-09 03:21:00 | 3844.33000 | 3844.39000 | 3840.00000 | 3840.19000 | 79.3270 | 304755.2600 | 3841.75994 2014-07-09 03:22:00 | 3842.37000 | 3842.37000 | 3840.26000 | 3841.94000 | 22.6640 | 87058.9500 | 3841.29002 2014-07-09 03:23:00 | 3841.73000 | 3841.94000 | 3841.00000 | 3841.05000 | 5.3040 | 20373.1200 | 3841.09001 2014-07-09 03:24:00 | 3841.90000 | 3844.33000 | 3841.08000 | 3843.83000 | 18.3280 | 70434.0400 | 3842.96999 2014-07-09 03:25:00 | 3843.81000 | 3843.81000 | 3842.28000 | 3842.34000 | 5.6140 | 21572.8700 | 3842.69001 2014-07-09 03:26:00 | 3842.36000 | 3842.43000 | 3841.77000 | 3841.95000 | 5.0180 | 19279.3500 | 3842.04000 2014-07-09 03:27:00 | 3842.00000 | 3843.56000 | 3841.05000 | 3841.96000 | 21.5020 | 82614.8300 | 3842.19001 2014-07-09 03:28:00 | 3841.96000 | 3842.46000 | 3841.49000 | 3842.46000 | 5.5070 | 21158.5700 | 3842.12000 2014-07-09 03:29:00 | 3842.46000 | 3843.83000 | 3841.50000 | 3842.42000 | 13.4040 | 51508.1600 | 3842.75001 2014-07-09 03:30:00 | 3842.45000 | 3843.00000 | 3841.47000 | 3842.14000 | 12.5040 | 48042.3000 | 3842.15001 2014-07-09 03:31:00 | 3842.14000 | 3845.00000 | 3842.13000 | 3843.00000 | 55.3211 | 212596.0900 | 3842.95002 2014-07-09 03:32:00 | 3842.22000 | 3843.00000 | 3842.15000 | 3842.44000 | 7.1060 | 27304.9900 | 3842.52999 2014-07-09 03:33:00 | 3842.32000 | 3843.91000 | 3842.30000 | 3843.26000 | 18.8620 | 72480.9600 | 3842.70001 2014-07-09 03:34:00 | 3843.28000 | 3843.66000 | 3842.30000 | 3843.00000 | 15.1190 | 58096.1200 | 3842.59000 2014-07-09 03:35:00 | 3842.96000 | 3843.90000 | 3842.96000 | 3843.59000 | 4.8060 | 18469.9500 | 3843.09999 2014-07-09 03:36:00 | 3843.16000 | 3843.90000 | 3842.60000 | 3843.02000 | 29.5300 | 113488.2300 | 3843.15000 2014-07-09 03:37:00 | 3842.78000 | 3842.78000 | 3842.30000 | 3842.30000 | 10.0010 | 38428.6100 | 3842.48000 2014-07-09 03:38:00 | 3842.30000 | 3842.99000 | 3842.30000 | 3842.58000 | 14.8350 | 57001.1600 | 3842.33998 2014-07-09 03:39:00 | 3842.96000 | 3843.91000 | 3842.96000 | 3843.89000 | 40.8190 | 156882.8200 | 3843.37999 2014-07-09 03:40:00 | 3843.79000 | 3878.00000 | 3843.78000 | 3859.94000 | 602.8132 | 2329077.6600 | 3863.68050 2014-07-09 03:41:00 | 3859.94000 | 3880.00000 | 3852.78000 | 3880.00000 | 161.7340 | 624564.9800 | 3861.68017 2014-07-09 03:42:00 | 3857.02000 | 3861.00000 | 3855.36000 | 3860.00000 | 147.5262 | 569183.9900 | 3858.18985 2014-07-09 03:43:00 | 3860.00000 | 3861.33000 | 3858.94000 | 3860.10000 | 142.8121 | 551219.1700 | 3859.75008 2014-07-09 03:44:00 | 3860.11000 | 3874.00000 | 3860.10000 | 3865.34000 | 200.8431 | 776286.7000 | 3865.14016 2014-07-09 03:45:00 | 3865.34000 | 3872.30000 | 3862.10000 | 3871.50000 | 211.4959 | 818556.8900 | 3870.31978 2014-07-09 03:46:00 | 3871.50000 | 3874.00000 | 3864.02000 | 3865.88000 | 126.7959 | 490601.3500 | 3869.21987 2014-07-09 03:47:00 | 3867.77000 | 3870.20000 | 3865.12000 | 3867.36000 | 153.4571 | 593616.6400 | 3868.28989 2014-07-09 03:48:00 | 3867.31000 | 3870.13000 | 3866.39000 | 3870.02000 | 101.5890 | 393059.0200 | 3869.10997 2014-07-09 03:49:00 | 3870.04000 | 3870.17000 | 3867.14000 | 3867.14000 | 74.0791 | 286625.9700 | 3869.18998 2014-07-09 03:50:00 | 3867.40000 | 3870.00000 | 3866.00000 | 3867.00000 | 52.4080 | 202733.4400 | 3868.36997 2014-07-09 03:51:00 | 3866.11000 | 3866.97000 | 3863.21000 | 3865.87000 | 30.7800 | 118980.0500 | 3865.50000 2014-07-09 03:52:00 | 3866.37000 | 3866.99000 | 3862.07000 | 3862.48000 | 76.4470 | 295485.8600 | 3865.23994 2014-07-09 03:53:00 | 3862.09000 | 3865.00000 | 3861.89000 | 3864.07000 | 30.3510 | 117251.2700 | 3863.18001 2014-07-09 03:54:00 | 3864.07000 | 3865.51000 | 3861.51000 | 3862.81000 | 32.3350 | 124937.8600 | 3863.85996 2014-07-09 03:55:00 | 3862.77000 | 3864.90000 | 3862.13000 | 3864.88000 | 33.8640 | 130855.3400 | 3864.14004 2014-07-09 03:56:00 | 3864.88000 | 3865.00000 | 3862.02000 | 3862.51000 | 27.9490 | 107992.6600 | 3863.91999 2014-07-09 03:57:00 | 3862.53000 | 3864.98000 | 3862.53000 | 3863.04000 | 18.6890 | 72209.0200 | 3863.72000 2014-07-09 03:58:00 | 3863.04000 | 3863.97000 | 3861.68000 | 3861.68000 | 21.5260 | 83135.9500 | 3862.11998 2014-07-09 03:59:00 | 3861.69000 | 3861.86000 | 3861.00000 | 3861.03000 | 38.1490 | 147300.7600 | 3861.19999 2014-07-09 04:00:00 | 3861.03000 | 3864.24000 | 3861.00000 | 3862.37000 | 55.8179 | 215597.3500 | 3862.50997 2014-07-09 04:01:00 | 3862.51000 | 3866.30000 | 3862.44000 | 3866.30000 | 44.0900 | 170403.9500 | 3864.91000 2014-07-09 04:02:00 | 3866.32000 | 3869.00000 | 3866.00000 | 3868.70000 | 82.7650 | 320057.9600 | 3867.06989 2014-07-09 04:03:00 | 3868.70000 | 3870.99000 | 3867.01000 | 3870.98000 | 122.7060 | 474814.4300 | 3869.52987 2014-07-09 04:04:00 | 3870.89000 | 3871.91000 | 3867.18000 | 3868.02000 | 25.8570 | 100085.5800 | 3870.72998 2014-07-09 04:05:00 | 3868.02000 | 3868.02000 | 3865.05000 | 3865.07000 | 26.1360 | 101049.2600 | 3866.28997 2014-07-09 04:06:00 | 3865.04000 | 3866.90000 | 3865.02000 | 3866.25000 | 33.8860 | 130993.9300 | 3865.71997 2014-07-09 04:07:00 | 3866.37000 | 3868.00000 | 3866.00000 | 3866.02000 | 44.9560 | 173815.0000 | 3866.33995 2014-07-09 04:08:00 | 3866.02000 | 3866.02000 | 3858.00000 | 3858.38000 | 87.3781 | 337452.4000 | 3861.97996 2014-07-09 04:09:00 | 3858.34000 | 3860.40000 | 3857.01000 | 3860.03000 | 77.3689 | 298514.7900 | 3858.32998 2014-07-09 04:10:00 | 3860.03000 | 3866.65000 | 3858.47000 | 3863.40000 | 40.3210 | 155667.5500 | 3860.71001 2014-07-09 04:11:00 | 3863.23000 | 3869.99000 | 3861.73000 | 3863.15000 | 49.7570 | 192372.4400 | 3866.23996 2014-07-09 04:12:00 | 3863.04000 | 3868.07000 | 3862.94000 | 3867.00000 | 85.7110 | 331359.4800 | 3866.01002 2014-07-09 04:13:00 | 3867.48000 | 3870.23000 | 3867.00000 | 3870.23000 | 93.0820 | 360147.2700 | 3869.14005 2014-07-09 04:14:00 | 3870.29000 | 3870.98000 | 3867.27000 | 3867.28000 | 81.7199 | 316190.7900 | 3869.20000 2014-07-09 04:15:00 | 3867.23000 | 3867.31000 | 3864.86000 | 3865.00000 | 41.0020 | 158512.2600 | 3865.96002 2014-07-09 04:16:00 | 3865.02000 | 3867.63000 | 3865.02000 | 3867.59000 | 35.0120 | 135362.0800 | 3866.16002 2014-07-09 04:17:00 | 3866.99000 | 3867.83000 | 3865.04000 | 3866.32000 | 17.8160 | 68887.6700 | 3866.61998 2014-07-09 04:18:00 | 3866.31000 | 3866.72000 | 3865.00000 | 3865.00000 | 19.8920 | 76885.8400 | 3865.16001 2014-07-09 04:19:00 | 3865.05000 | 3865.65000 | 3864.06000 | 3864.06000 | 22.8550 | 88336.8400 | 3865.09997 2014-07-09 04:20:00 | 3864.04000 | 3865.34000 | 3864.02000 | 3865.27000 | 14.6550 | 56631.6400 | 3864.31998 2014-07-09 04:21:00 | 3865.29000 | 3866.71000 | 3864.77000 | 3864.80000 | 18.9910 | 73416.4800 | 3865.86000 2014-07-09 04:22:00 | 3866.00000 | 3866.68000 | 3864.77000 | 3865.60000 | 38.4530 | 148661.1200 | 3866.05003 2014-07-09 04:23:00 | 3865.94000 | 3867.12000 | 3865.60000 | 3867.12000 | 34.7920 | 134524.5300 | 3866.54002 2014-07-09 04:24:00 | 3867.12000 | 3869.00000 | 3865.61000 | 3868.98000 | 21.1420 | 81771.3800 | 3867.72001 2014-07-09 04:25:00 | 3868.98000 | 3870.40000 | 3868.98000 | 3870.06000 | 56.8431 | 219974.1600 | 3869.85005 2014-07-09 04:26:00 | 3870.06000 | 3872.00000 | 3870.00000 | 3872.00000 | 92.6879 | 358815.1900 | 3871.21995 2014-07-09 04:27:00 | 3872.02000 | 3876.98000 | 3872.02000 | 3876.06000 | 44.2830 | 171568.0100 | 3874.35003 2014-07-09 04:28:00 | 3876.06000 | 3877.68000 | 3873.82000 | 3873.82000 | 56.8130 | 220187.9200 | 3875.66004 2014-07-09 04:29:00 | 3874.19000 | 3874.96000 | 3872.38000 | 3872.38000 | 24.4430 | 94682.7600 | 3873.61002 2014-07-09 04:30:00 | 3872.38000 | 3877.00000 | 3872.24000 | 3874.00000 | 81.6881 | 316435.9900 | 3873.70996 2014-07-09 04:31:00 | 3874.00000 | 3875.04000 | 3873.87000 | 3874.11000 | 127.2959 | 493202.7200 | 3874.45986 2014-07-09 04:32:00 | 3874.12000 | 3874.21000 | 3868.66000 | 3869.72000 | 98.6941 | 381986.6100 | 3870.41010 2014-07-09 04:33:00 | 3869.75000 | 3871.96000 | 3868.69000 | 3869.33000 | 12.9600 | 50154.1600 | 3869.92000 2014-07-09 04:34:00 | 3869.33000 | 3871.07000 | 3869.33000 | 3870.96000 | 14.8650 | 57529.0500 | 3870.09998 2014-07-09 04:35:00 | 3871.03000 | 3871.62000 | 3869.71000 | 3871.54000 | 31.0440 | 120148.6000 | 3870.27003 2014-07-09 04:36:00 | 3871.05000 | 3872.00000 | 3871.05000 | 3871.71000 | 8.3370 | 32277.3700 | 3871.57999 2014-07-09 04:37:00 | 3871.73000 | 3871.94000 | 3870.55000 | 3870.56000 | 24.9070 | 96418.7400 | 3871.14998 2014-07-09 04:38:00 | 3870.55000 | 3870.55000 | 3868.61000 | 3868.66000 | 26.1430 | 101150.3700 | 3869.12002 2014-07-09 04:39:00 | 3868.66000 | 3868.97000 | 3865.00000 | 3865.08000 | 83.3680 | 322356.5600 | 3866.66996 2014-07-09 04:40:00 | 3865.08000 | 3865.39000 | 3864.36000 | 3864.45000 | 36.4520 | 140886.0100 | 3864.97002 2014-07-09 04:41:00 | 3864.41000 | 3867.99000 | 3864.39000 | 3866.05000 | 27.4880 | 106237.5600 | 3864.86999 2014-07-09 04:42:00 | 3866.50000 | 3868.74000 | 3866.10000 | 3867.08000 | 10.7040 | 41394.8200 | 3867.23001 2014-07-09 04:43:00 | 3867.10000 | 3868.00000 | 3866.74000 | 3867.20000 | 28.3570 | 109663.6300 | 3867.24998 2014-07-09 04:44:00 | 3867.09000 | 3867.13000 | 3864.17000 | 3865.04000 | 147.6988 | 571011.1300 | 3866.04996 2014-07-09 04:45:00 | 3865.07000 | 3866.72000 | 3865.07000 | 3866.17000 | 28.7210 | 111043.2100 | 3866.27001 2014-07-09 04:46:00 | 3866.21000 | 3866.72000 | 3866.17000 | 3866.19000 | 38.4430 | 148635.3300 | 3866.38003 2014-07-09 04:47:00 | 3866.20000 | 3866.72000 | 3865.07000 | 3865.96000 | 25.4240 | 98292.6300 | 3866.14003 2014-07-09 04:48:00 | 3865.96000 | 3865.96000 | 3865.00000 | 3865.05000 | 78.7030 | 304189.5100 | 3865.03006 2014-07-09 04:49:00 | 3865.11000 | 3865.11000 | 3863.00000 | 3863.04000 | 43.4170 | 167775.4700 | 3864.27997 2014-07-09 04:50:00 | 3863.00000 | 3865.58000 | 3862.00000 | 3862.72000 | 43.7870 | 169126.1300 | 3862.46997 2014-07-09 04:51:00 | 3862.76000 | 3863.48000 | 3862.66000 | 3863.42000 | 23.4910 | 90744.4600 | 3862.95001 2014-07-09 04:52:00 | 3863.02000 | 3863.42000 | 3861.15000 | 3861.38000 | 62.7520 | 242387.0500 | 3862.62003 2014-07-09 04:53:00 | 3861.79000 | 3862.72000 | 3861.37000 | 3862.72000 | 23.7870 | 91862.9900 | 3861.89998 2014-07-09 04:54:00 | 3862.72000 | 3864.67000 | 3862.06000 | 3862.86000 | 31.1940 | 120508.6100 | 3863.20003 2014-07-09 04:55:00 | 3862.88000 | 3863.06000 | 3860.51000 | 3860.53000 | 55.7909 | 215446.7700 | 3861.68001 2014-07-09 04:56:00 | 3860.53000 | 3860.84000 | 3860.00000 | 3860.84000 | 45.1610 | 174331.2700 | 3860.22001 2014-07-09 04:57:00 | 3860.84000 | 3862.65000 | 3860.54000 | 3862.65000 | 18.5390 | 71595.9000 | 3861.91000 2014-07-09 04:58:00 | 3862.72000 | 3863.32000 | 3862.00000 | 3862.17000 | 95.4920 | 368871.3700 | 3862.85005 2014-07-09 04:59:00 | 3862.21000 | 3862.22000 | 3860.00000 | 3860.02000 | 34.3790 | 132749.6400 | 3861.35999 2014-07-09 05:00:00 | 3860.03000 | 3864.30000 | 3860.00000 | 3862.06000 | 40.9540 | 158115.5200 | 3860.81004 2014-07-09 05:01:00 | 3862.07000 | 3864.44000 | 3860.03000 | 3861.00000 | 19.7080 | 76112.5600 | 3862.00999 2014-07-09 05:02:00 | 3861.04000 | 3861.77000 | 3860.00000 | 3860.08000 | 40.0680 | 154687.4100 | 3860.61998 2014-07-09 05:03:00 | 3860.08000 | 3861.00000 | 3860.00000 | 3860.31000 | 41.8490 | 161543.0900 | 3860.13999 2014-07-09 05:04:00 | 3860.30000 | 3860.99000 | 3859.10000 | 3859.34000 | 69.7941 | 269358.3800 | 3859.33007 2014-07-09 05:05:00 | 3859.34000 | 3860.50000 | 3859.10000 | 3860.44000 | 37.9210 | 146353.3300 | 3859.43001 2014-07-09 05:06:00 | 3860.42000 | 3860.80000 | 3858.00000 | 3858.00000 | 45.2010 | 174454.0000 | 3859.52001 2014-07-09 05:07:00 | 3858.08000 | 3858.08000 | 3852.86000 | 3853.51000 | 94.5131 | 364374.4600 | 3855.28008 2014-07-09 05:08:00 | 3854.19000 | 3855.00000 | 3849.51000 | 3853.79000 | 172.6121 | 664863.7600 | 3851.78009 2014-07-09 05:09:00 | 3852.58000 | 3856.52000 | 3852.16000 | 3852.31000 | 62.9830 | 242727.7400 | 3853.86005 2014-07-09 05:10:00 | 3852.16000 | 3858.97000 | 3852.16000 | 3856.96000 | 73.3580 | 282839.2500 | 3855.59996 2014-07-09 05:11:00 | 3855.98000 | 3859.45000 | 3852.94000 | 3854.84000 | 44.2870 | 170739.1200 | 3855.28997 2014-07-09 05:12:00 | 3854.84000 | 3855.32000 | 3854.18000 | 3855.04000 | 22.5310 | 86854.4700 | 3854.89001 2014-07-09 05:13:00 | 3855.09000 | 3858.65000 | 3855.08000 | 3858.65000 | 11.8290 | 45616.1700 | 3856.30000 2014-07-09 05:14:00 | 3858.66000 | 3858.79000 | 3854.90000 | 3854.90000 | 27.6220 | 106534.9000 | 3856.89001 2014-07-09 05:15:00 | 3854.87000 | 3854.87000 | 3852.39000 | 3853.21000 | 18.3750 | 70806.1300 | 3853.38998 2014-07-09 05:16:00 | 3853.38000 | 3855.07000 | 3851.96000 | 3851.96000 | 52.4569 | 202117.6500 | 3853.01996 2014-07-09 05:17:00 | 3851.96000 | 3853.16000 | 3851.87000 | 3852.16000 | 30.6200 | 117968.6400 | 3852.67000 2014-07-09 05:18:00 | 3852.18000 | 3853.16000 | 3851.87000 | 3852.63000 | 35.2810 | 135926.9700 | 3852.70001 2014-07-09 05:19:00 | 3852.63000 | 3853.49000 | 3850.10000 | 3851.10000 | 49.9601 | 192451.6500 | 3852.11000 2014-07-09 05:20:00 | 3851.99000 | 3852.92000 | 3850.90000 | 3852.06000 | 28.4320 | 109514.4700 | 3851.80001 2014-07-09 05:21:00 | 3852.03000 | 3856.55000 | 3852.00000 | 3856.00000 | 36.3320 | 139987.5800 | 3853.01002 2014-07-09 05:22:00 | 3856.55000 | 3858.57000 | 3854.07000 | 3855.68000 | 53.5840 | 206631.1600 | 3856.21006 2014-07-09 05:23:00 | 3855.72000 | 3855.72000 | 3852.97000 | 3853.06000 | 27.0880 | 104381.6200 | 3853.42999 2014-07-09 05:24:00 | 3853.06000 | 3854.84000 | 3853.03000 | 3854.23000 | 21.9190 | 84475.6800 | 3853.98999 2014-07-09 05:25:00 | 3854.10000 | 3854.10000 | 3853.28000 | 3854.03000 | 41.7730 | 160993.7500 | 3854.01003 2014-07-09 05:26:00 | 3854.03000 | 3854.03000 | 3853.00000 | 3853.04000 | 21.9920 | 84751.2600 | 3853.73001 2014-07-09 05:27:00 | 3853.06000 | 3854.01000 | 3852.00000 | 3852.53000 | 67.5430 | 260230.3100 | 3852.81005 2014-07-09 05:28:00 | 3852.53000 | 3854.65000 | 3852.53000 | 3853.94000 | 70.3069 | 270884.9100 | 3852.88994 2014-07-09 05:29:00 | 3853.20000 | 3855.10000 | 3853.00000 | 3854.00000 | 30.5150 | 117595.1700 | 3853.67996 2014-07-09 05:30:00 | 3853.54000 | 3853.99000 | 3852.55000 | 3853.85000 | 38.1630 | 147048.8200 | 3853.18003 2014-07-09 05:31:00 | 3853.99000 | 3853.99000 | 3851.12000 | 3853.17000 | 18.4610 | 71136.0300 | 3853.31000 2014-07-09 05:32:00 | 3853.17000 | 3853.66000 | 3851.45000 | 3852.00000 | 29.7940 | 114790.8300 | 3852.82003 2014-07-09 05:33:00 | 3852.02000 | 3853.88000 | 3849.98000 | 3852.51000 | 41.2350 | 158806.2300 | 3851.24995 2014-07-09 05:34:00 | 3852.53000 | 3852.53000 | 3851.25000 | 3852.49000 | 25.5240 | 98324.2200 | 3852.23003 2014-07-09 05:35:00 | 3852.51000 | 3852.82000 | 3849.48000 | 3849.48000 | 54.3580 | 209351.5400 | 3851.34997 2014-07-09 05:36:00 | 3849.96000 | 3850.00000 | 3849.00000 | 3849.04000 | 26.5290 | 102123.0800 | 3849.48999 2014-07-09 05:37:00 | 3849.04000 | 3851.96000 | 3849.02000 | 3850.98000 | 55.9910 | 215597.6400 | 3850.58001 2014-07-09 05:38:00 | 3850.82000 | 3851.00000 | 3848.83000 | 3849.17000 | 10.4780 | 40345.1100 | 3850.45999 2014-07-09 05:39:00 | 3849.62000 | 3852.02000 | 3849.62000 | 3851.37000 | 71.3321 | 274716.1700 | 3851.23004 2014-07-09 05:40:00 | 3851.37000 | 3851.37000 | 3849.78000 | 3851.00000 | 22.1460 | 85279.8400 | 3850.79998 2014-07-09 05:41:00 | 3851.44000 | 3854.42000 | 3851.04000 | 3852.99000 | 17.5500 | 67605.5300 | 3852.17000 2014-07-09 05:42:00 | 3853.00000 | 3855.00000 | 3852.48000 | 3854.58000 | 22.8800 | 88176.3100 | 3853.86000 2014-07-09 05:43:00 | 3854.58000 | 3856.09000 | 3852.56000 | 3852.56000 | 39.3520 | 151668.8800 | 3854.16002 2014-07-09 05:44:00 | 3852.56000 | 3853.98000 | 3851.31000 | 3853.98000 | 27.9100 | 107522.6600 | 3852.48000 2014-07-09 05:45:00 | 3853.40000 | 3853.98000 | 3851.21000 | 3851.77000 | 28.7070 | 110585.1100 | 3852.19998 2014-07-09 05:46:00 | 3852.00000 | 3853.23000 | 3851.10000 | 3853.23000 | 14.5520 | 56058.0300 | 3852.26001 2014-07-09 05:47:00 | 3853.23000 | 3854.19000 | 3853.00000 | 3853.55000 | 17.0820 | 65825.9100 | 3853.52001 2014-07-09 05:48:00 | 3853.54000 | 3853.55000 | 3852.66000 | 3853.12000 | 13.5690 | 52284.1100 | 3853.20000 2014-07-09 05:49:00 | 3852.84000 | 3853.25000 | 3852.84000 | 3853.25000 | 13.8900 | 53518.8700 | 3853.05000 2014-07-09 05:50:00 | 3853.37000 | 3854.72000 | 3853.37000 | 3854.31000 | 32.6240 | 125737.9300 | 3854.15003 2014-07-09 05:51:00 | 3854.35000 | 3856.98000 | 3854.35000 | 3855.00000 | 29.1570 | 112405.4300 | 3855.17998 2014-07-09 05:52:00 | 3855.00000 | 3855.00000 | 3853.04000 | 3853.04000 | 23.7910 | 91687.8900 | 3853.89001 2014-07-09 05:53:00 | 3853.03000 | 3855.20000 | 3852.76000 | 3854.63000 | 21.0280 | 81034.5700 | 3853.64999 2014-07-09 05:54:00 | 3854.63000 | 3854.95000 | 3854.00000 | 3854.12000 | 10.0150 | 38602.2200 | 3854.43999 2014-07-09 05:55:00 | 3854.25000 | 3854.99000 | 3853.59000 | 3853.62000 | 16.3750 | 63112.9900 | 3854.22998 2014-07-09 05:56:00 | 3853.66000 | 3854.26000 | 3852.88000 | 3853.00000 | 58.2420 | 224422.8100 | 3853.28003 2014-07-09 05:57:00 | 3853.00000 | 3854.26000 | 3852.00000 | 3853.16000 | 75.2650 | 290045.0400 | 3853.64990 2014-07-09 05:58:00 | 3853.16000 | 3853.95000 | 3853.15000 | 3853.79000 | 15.3900 | 59301.6300 | 3853.26000 2014-07-09 05:59:00 | 3853.95000 | 3854.26000 | 3853.78000 | 3854.12000 | 26.4850 | 102072.7600 | 3853.97997 2014-07-09 06:00:00 | 3854.13000 | 3854.26000 | 3854.11000 | 3854.22000 | 9.5940 | 36976.9400 | 3854.17001 2014-07-09 06:01:00 | 3854.26000 | 3854.87000 | 3854.02000 | 3854.87000 | 17.1760 | 66205.7700 | 3854.54998 2014-07-09 06:02:00 | 3854.92000 | 3855.61000 | 3854.77000 | 3855.11000 | 16.4260 | 63326.4700 | 3855.25998 2014-07-09 06:03:00 | 3855.11000 | 3855.47000 | 3855.11000 | 3855.40000 | 7.0960 | 27357.7500 | 3855.37999 2014-07-09 06:04:00 | 3855.40000 | 3855.47000 | 3854.80000 | 3854.80000 | 26.3470 | 101578.0600 | 3855.38998 2014-07-09 06:05:00 | 3854.80000 | 3855.27000 | 3854.47000 | 3855.10000 | 17.1810 | 66232.6400 | 3854.99000 2014-07-09 06:06:00 | 3855.10000 | 3856.00000 | 3854.47000 | 3856.00000 | 24.8660 | 95863.2100 | 3855.18997 2014-07-09 06:07:00 | 3856.00000 | 3858.00000 | 3856.00000 | 3857.74000 | 44.7360 | 172553.0900 | 3857.13995 2014-07-09 06:08:00 | 3857.13000 | 3858.54000 | 3856.06000 | 3856.06000 | 43.1590 | 166484.0400 | 3857.45999 2014-07-09 06:09:00 | 3856.06000 | 3858.36000 | 3855.63000 | 3856.33000 | 15.4000 | 59385.2800 | 3856.19000 2014-07-09 06:10:00 | 3856.35000 | 3857.50000 | 3856.00000 | 3856.00000 | 12.7030 | 48991.4900 | 3856.69001 2014-07-09 06:11:00 | 3855.72000 | 3856.00000 | 3855.02000 | 3855.74000 | 19.1020 | 73646.5600 | 3855.44001 2014-07-09 06:12:00 | 3856.00000 | 3856.00000 | 3853.90000 | 3853.90000 | 237.5159 | 915604.6700 | 3854.91975 2014-07-09 06:13:00 | 3853.85000 | 3853.85000 | 3851.86000 | 3852.17000 | 49.3220 | 190003.6500 | 3852.31003 2014-07-09 06:14:00 | 3852.21000 | 3853.03000 | 3852.18000 | 3852.18000 | 21.3020 | 82072.9000 | 3852.83001 2014-07-09 06:15:00 | 3853.00000 | 3853.10000 | 3852.13000 | 3852.99000 | 16.6840 | 64278.4600 | 3852.70002 2014-07-09 06:16:00 | 3852.97000 | 3853.80000 | 3852.97000 | 3853.46000 | 21.7320 | 83736.2100 | 3853.13001 2014-07-09 06:17:00 | 3853.41000 | 3853.70000 | 3853.00000 | 3853.58000 | 19.1580 | 73824.7100 | 3853.46999 2014-07-09 06:18:00 | 3853.02000 | 3853.80000 | 3851.69000 | 3851.69000 | 62.5330 | 240898.4300 | 3852.34005 2014-07-09 06:19:00 | 3851.66000 | 3851.66000 | 3849.55000 | 3849.78000 | 27.7870 | 107001.6900 | 3850.77998 2014-07-09 06:20:00 | 3849.78000 | 3852.96000 | 3849.21000 | 3849.61000 | 39.0100 | 150187.3700 | 3849.97000 2014-07-09 06:21:00 | 3849.52000 | 3849.65000 | 3847.00000 | 3847.83000 | 106.2109 | 408725.0900 | 3848.24003 2014-07-09 06:22:00 | 3847.83000 | 3847.93000 | 3844.00000 | 3844.99000 | 83.2741 | 320271.3700 | 3845.99009 2014-07-09 06:23:00 | 3844.93000 | 3850.00000 | 3844.61000 | 3849.09000 | 33.9270 | 130557.9700 | 3848.19997 2014-07-09 06:24:00 | 3849.09000 | 3850.99000 | 3849.09000 | 3850.52000 | 32.3740 | 124650.5900 | 3850.33003 2014-07-09 06:25:00 | 3850.14000 | 3851.00000 | 3849.02000 | 3850.36000 | 29.5440 | 113745.4900 | 3850.04003 2014-07-09 06:26:00 | 3850.36000 | 3852.00000 | 3850.30000 | 3851.02000 | 50.1300 | 193047.8000 | 3850.94000 2014-07-09 06:27:00 | 3851.02000 | 3851.02000 | 3848.21000 | 3849.73000 | 43.2160 | 166384.4900 | 3850.06995 2014-07-09 06:28:00 | 3849.73000 | 3849.75000 | 3847.00000 | 3848.03000 | 27.6650 | 106464.3600 | 3848.33996 2014-07-09 06:29:00 | 3847.40000 | 3849.03000 | 3847.38000 | 3849.03000 | 26.2290 | 100935.6700 | 3848.24999 2014-07-09 06:30:00 | 3849.10000 | 3849.68000 | 3848.53000 | 3848.53000 | 7.3670 | 28357.4000 | 3849.24999 2014-07-09 06:31:00 | 3848.62000 | 3849.03000 | 3848.17000 | 3848.47000 | 13.6830 | 52662.8400 | 3848.78001 2014-07-09 06:32:00 | 3848.41000 | 3848.43000 | 3848.15000 | 3848.34000 | 10.4370 | 40163.9900 | 3848.22999 2014-07-09 06:33:00 | 3848.87000 | 3848.87000 | 3848.25000 | 3848.58000 | 9.5340 | 36692.4100 | 3848.59001 2014-07-09 06:34:00 | 3848.37000 | 3848.50000 | 3847.00000 | 3847.33000 | 29.1540 | 112188.0400 | 3848.12003 2014-07-09 06:35:00 | 3847.33000 | 3847.33000 | 3845.00000 | 3846.37000 | 47.1000 | 181125.5800 | 3845.55000 2014-07-09 06:36:00 | 3846.00000 | 3847.40000 | 3846.00000 | 3846.69000 | 16.8020 | 64630.7600 | 3846.61001 2014-07-09 06:37:00 | 3846.05000 | 3850.00000 | 3846.04000 | 3846.96000 | 69.2950 | 266603.3100 | 3847.36991 2014-07-09 06:38:00 | 3847.42000 | 3847.99000 | 3846.88000 | 3847.96000 | 22.5930 | 86920.5100 | 3847.23002 2014-07-09 06:39:00 | 3847.14000 | 3847.95000 | 3845.00000 | 3845.00000 | 48.9850 | 188390.5100 | 3845.87994 2014-07-09 06:40:00 | 3845.02000 | 3845.02000 | 3842.90000 | 3843.40000 | 102.4389 | 393841.7500 | 3844.64997 2014-07-09 06:41:00 | 3843.40000 | 3845.46000 | 3843.00000 | 3844.96000 | 20.7700 | 79822.9700 | 3843.19000 2014-07-09 06:42:00 | 3845.46000 | 3847.99000 | 3843.64000 | 3846.00000 | 42.2680 | 162531.7600 | 3845.26998 2014-07-09 06:43:00 | 3845.02000 | 3846.00000 | 3845.00000 | 3845.02000 | 10.4250 | 40086.8500 | 3845.25999 2014-07-09 06:44:00 | 3845.00000 | 3847.00000 | 3844.83000 | 3847.00000 | 30.1970 | 116125.1200 | 3845.57998 2014-07-09 06:45:00 | 3847.25000 | 3847.99000 | 3846.90000 | 3846.93000 | 17.3330 | 66685.8000 | 3847.33001 2014-07-09 06:46:00 | 3846.93000 | 3848.34000 | 3843.01000 | 3843.26000 | 48.7660 | 187535.1900 | 3845.60995 2014-07-09 06:47:00 | 3843.03000 | 3846.84000 | 3843.01000 | 3844.00000 | 41.4890 | 159494.1800 | 3844.24999 2014-07-09 06:48:00 | 3844.02000 | 3845.88000 | 3844.02000 | 3845.07000 | 15.0440 | 57844.3200 | 3845.01002 2014-07-09 06:49:00 | 3845.07000 | 3847.82000 | 3845.05000 | 3847.82000 | 24.7500 | 95194.0500 | 3846.22000 2014-07-09 06:50:00 | 3846.53000 | 3847.90000 | 3846.53000 | 3847.90000 | 8.9110 | 34283.8900 | 3847.37000 2014-07-09 06:51:00 | 3847.90000 | 3848.46000 | 3847.88000 | 3848.04000 | 12.4590 | 47943.1500 | 3848.07000 2014-07-09 06:52:00 | 3848.17000 | 3849.38000 | 3848.00000 | 3849.38000 | 17.9220 | 68966.2500 | 3848.13001 2014-07-09 06:53:00 | 3849.06000 | 3849.31000 | 3848.47000 | 3848.92000 | 7.8220 | 30106.2600 | 3848.92000 2014-07-09 06:54:00 | 3848.92000 | 3849.02000 | 3847.92000 | 3847.92000 | 17.6420 | 67892.5100 | 3848.35001 2014-07-09 06:55:00 | 3847.90000 | 3848.33000 | 3846.02000 | 3847.92000 | 22.0350 | 84782.8500 | 3847.63997 2014-07-09 06:56:00 | 3847.99000 | 3848.47000 | 3847.40000 | 3848.47000 | 27.6490 | 106385.6100 | 3847.71999 2014-07-09 06:57:00 | 3848.47000 | 3849.23000 | 3847.89000 | 3848.47000 | 14.5260 | 55904.0600 | 3848.54998 2014-07-09 06:58:00 | 3848.47000 | 3849.90000 | 3848.30000 | 3849.72000 | 7.7070 | 29665.0000 | 3849.09999 2014-07-09 06:59:00 | 3849.72000 | 3850.00000 | 3849.00000 | 3850.00000 | 15.7690 | 60703.1200 | 3849.52000 2014-07-09 07:00:00 | 3848.92000 | 3851.10000 | 3848.92000 | 3851.10000 | 47.3230 | 182196.2700 | 3850.06004 2014-07-09 07:01:00 | 3851.06000 | 3851.43000 | 3850.39000 | 3850.39000 | 22.9310 | 88308.3300 | 3851.05001 2014-07-09 07:02:00 | 3850.39000 | 3850.62000 | 3849.75000 | 3850.21000 | 18.3630 | 70704.2700 | 3850.37001 2014-07-09 07:03:00 | 3850.39000 | 3852.97000 | 3850.39000 | 3851.51000 | 14.3510 | 55263.1200 | 3850.82000 2014-07-09 07:04:00 | 3851.12000 | 3852.97000 | 3850.41000 | 3851.41000 | 13.0130 | 50129.0700 | 3852.23001 2014-07-09 07:05:00 | 3851.43000 | 3853.01000 | 3851.00000 | 3851.70000 | 33.4670 | 128913.5100 | 3851.95997 2014-07-09 07:06:00 | 3851.70000 | 3852.30000 | 3850.93000 | 3851.05000 | 9.9150 | 38188.0200 | 3851.54001 2014-07-09 07:07:00 | 3851.00000 | 3851.12000 | 3848.44000 | 3848.44000 | 23.6080 | 90878.6100 | 3849.47999 2014-07-09 07:08:00 | 3848.44000 | 3848.44000 | 3848.00000 | 3848.00000 | 5.1020 | 19634.1500 | 3848.32000 2014-07-09 07:09:00 | 3848.18000 | 3848.18000 | 3848.18000 | 3848.18000 | 0.2730 | 1050.5500 | 3848.18000 2014-07-09 07:10:00 | 3848.99000 | 3853.79000 | 3848.99000 | 3853.76000 | 45.7730 | 176319.0100 | 3852.03004 2014-07-09 07:11:00 | 3853.76000 | 3854.34000 | 3850.22000 | 3850.22000 | 28.1600 | 108486.7500 | 3852.51000 2014-07-09 07:12:00 | 3850.22000 | 3850.76000 | 3848.17000 | 3850.00000 | 7.8600 | 30258.9400 | 3849.74000 2014-07-09 07:13:00 | 3850.99000 | 3852.43000 | 3849.84000 | 3850.30000 | 19.5050 | 75118.9700 | 3851.26997 2014-07-09 07:14:00 | 3850.50000 | 3851.93000 | 3850.00000 | 3850.11000 | 11.5290 | 44390.4000 | 3850.33000 2014-07-09 07:15:00 | 3849.95000 | 3850.19000 | 3849.52000 | 3849.52000 | 10.6530 | 41011.6300 | 3849.77001 2014-07-09 07:16:00 | 3849.52000 | 3849.52000 | 3849.00000 | 3849.32000 | 5.1000 | 19631.2600 | 3849.27000 2014-07-09 07:17:00 | 3849.28000 | 3849.28000 | 3847.69000 | 3847.97000 | 25.5910 | 98484.8900 | 3848.42001 2014-07-09 07:18:00 | 3848.40000 | 3848.57000 | 3845.57000 | 3846.04000 | 39.8530 | 153298.9600 | 3846.61003 2014-07-09 07:19:00 | 3846.63000 | 3847.51000 | 3846.04000 | 3847.10000 | 24.7020 | 95024.1300 | 3846.82001 2014-07-09 07:20:00 | 3847.11000 | 3847.18000 | 3847.00000 | 3847.13000 | 11.7870 | 45345.2200 | 3847.04999 2014-07-09 07:21:00 | 3847.16000 | 3847.16000 | 3845.00000 | 3845.49000 | 10.3330 | 39746.3800 | 3846.55001 2014-07-09 07:22:00 | 3845.96000 | 3845.98000 | 3845.04000 | 3845.12000 | 9.1650 | 35244.9700 | 3845.61001 2014-07-09 07:23:00 | 3845.58000 | 3845.99000 | 3845.05000 | 3845.57000 | 31.1470 | 119768.5800 | 3845.26998 2014-07-09 07:24:00 | 3845.18000 | 3846.98000 | 3845.05000 | 3845.19000 | 14.0870 | 54171.3800 | 3845.48999 2014-07-09 07:25:00 | 3845.19000 | 3847.00000 | 3845.07000 | 3846.85000 | 25.5320 | 98200.5000 | 3846.17001 2014-07-09 07:26:00 | 3846.82000 | 3847.00000 | 3846.29000 | 3847.00000 | 15.9270 | 61266.6200 | 3846.70999 2014-07-09 07:27:00 | 3847.00000 | 3847.59000 | 3846.94000 | 3847.44000 | 1.1420 | 4393.4600 | 3847.16000 2014-07-09 07:28:00 | 3847.44000 | 3849.64000 | 3847.44000 | 3848.57000 | 10.6060 | 40815.2000 | 3848.30999 2014-07-09 07:29:00 | 3849.32000 | 3849.62000 | 3846.63000 | 3847.60000 | 30.9400 | 119054.7800 | 3847.92000 2014-07-09 07:30:00 | 3847.60000 | 3848.22000 | 3847.60000 | 3847.66000 | 5.6620 | 21785.5000 | 3847.67000 2014-07-09 07:31:00 | 3847.64000 | 3847.64000 | 3847.18000 | 3847.20000 | 19.8410 | 76338.5000 | 3847.51001 2014-07-09 07:32:00 | 3847.20000 | 3847.22000 | 3845.10000 | 3847.21000 | 23.0530 | 88673.5000 | 3846.51002 2014-07-09 07:33:00 | 3847.22000 | 3847.22000 | 3846.29000 | 3846.58000 | 14.4850 | 55720.8400 | 3846.79998 2014-07-09 07:34:00 | 3846.58000 | 3847.22000 | 3846.34000 | 3847.15000 | 7.9850 | 30715.4600 | 3846.63999 2014-07-09 07:35:00 | 3847.15000 | 3847.18000 | 3847.00000 | 3847.15000 | 4.3630 | 16784.8500 | 3847.09000 2014-07-09 07:36:00 | 3847.15000 | 3847.22000 | 3846.55000 | 3847.00000 | 29.7030 | 114268.5400 | 3847.04002 2014-07-09 07:37:00 | 3847.17000 | 3847.31000 | 3846.55000 | 3847.00000 | 13.2330 | 50909.3300 | 3847.15001 2014-07-09 07:38:00 | 3846.99000 | 3846.99000 | 3846.04000 | 3846.38000 | 13.2710 | 51043.9300 | 3846.28000 2014-07-09 07:39:00 | 3846.38000 | 3847.00000 | 3845.98000 | 3845.98000 | 42.1230 | 162018.6200 | 3846.32003 2014-07-09 07:40:00 | 3846.43000 | 3846.48000 | 3845.75000 | 3845.90000 | 21.3270 | 82023.1500 | 3845.97998 2014-07-09 07:41:00 | 3845.71000 | 3847.00000 | 3845.00000 | 3845.57000 | 203.2152 | 781429.3500 | 3845.32974 2014-07-09 07:42:00 | 3845.80000 | 3846.67000 | 3845.00000 | 3845.00000 | 4.5500 | 17499.9200 | 3846.14000 2014-07-09 07:43:00 | 3845.86000 | 3847.00000 | 3845.71000 | 3846.14000 | 23.3480 | 89798.5900 | 3846.08999 2014-07-09 07:44:00 | 3846.10000 | 3846.70000 | 3844.74000 | 3845.05000 | 8.7090 | 33492.7600 | 3845.76000 2014-07-09 07:45:00 | 3845.55000 | 3846.24000 | 3844.96000 | 3845.30000 | 15.2520 | 58649.9000 | 3845.39001 2014-07-09 07:46:00 | 3845.99000 | 3845.99000 | 3845.00000 | 3845.43000 | 8.4440 | 32471.6700 | 3845.53001 2014-07-09 07:47:00 | 3845.53000 | 3846.00000 | 3845.53000 | 3845.60000 | 6.7780 | 26066.5900 | 3845.76000 2014-07-09 07:48:00 | 3845.59000 | 3845.91000 | 3845.58000 | 3845.83000 | 13.0370 | 50136.6600 | 3845.71999 2014-07-09 07:49:00 | 3845.86000 | 3846.49000 | 3845.86000 | 3846.17000 | 3.0960 | 11907.3700 | 3846.05000 2014-07-09 07:50:00 | 3846.17000 | 3846.41000 | 3845.88000 | 3845.88000 | 8.2400 | 31691.8300 | 3846.10000 2014-07-09 07:51:00 | 3845.88000 | 3846.40000 | 3845.60000 | 3846.40000 | 33.2350 | 127813.0800 | 3845.73996 2014-07-09 07:52:00 | 3846.02000 | 3848.00000 | 3846.02000 | 3847.32000 | 38.1720 | 146841.8000 | 3846.85002 2014-07-09 07:53:00 | 3847.16000 | 3848.10000 | 3846.40000 | 3848.10000 | 35.3510 | 136024.2300 | 3847.82001 2014-07-09 07:54:00 | 3848.10000 | 3849.64000 | 3848.10000 | 3848.82000 | 24.2660 | 93394.2600 | 3848.76997 2014-07-09 07:55:00 | 3848.55000 | 3850.12000 | 3848.33000 | 3850.05000 | 43.5930 | 167821.1100 | 3849.73003 2014-07-09 07:56:00 | 3850.00000 | 3850.51000 | 3850.00000 | 3850.02000 | 55.6340 | 214193.3000 | 3850.04006 2014-07-09 07:57:00 | 3850.02000 | 3850.04000 | 3850.00000 | 3850.00000 | 16.8730 | 64961.2500 | 3850.01001 2014-07-09 07:58:00 | 3850.02000 | 3850.51000 | 3850.00000 | 3850.08000 | 3.0410 | 11707.9700 | 3850.04000 2014-07-09 07:59:00 | 3850.08000 | 3850.09000 | 3848.46000 | 3849.35000 | 30.7120 | 118223.7700 | 3849.43002 2014-07-09 08:00:00 | 3849.35000 | 3850.00000 | 3849.31000 | 3850.00000 | 48.2720 | 185836.4700 | 3849.78002 2014-07-09 08:01:00 | 3849.99000 | 3849.99000 | 3848.03000 | 3848.03000 | 44.7370 | 172191.9200 | 3848.97997 2014-07-09 08:02:00 | 3848.06000 | 3848.06000 | 3846.50000 | 3847.03000 | 15.3330 | 58993.1200 | 3847.46001 2014-07-09 08:03:00 | 3847.03000 | 3848.03000 | 3847.03000 | 3847.45000 | 11.5340 | 44376.1800 | 3847.42001 2014-07-09 08:04:00 | 3847.20000 | 3848.56000 | 3847.20000 | 3847.57000 | 13.4230 | 51645.4600 | 3847.53001 2014-07-09 08:05:00 | 3847.22000 | 3847.35000 | 3846.01000 | 3846.01000 | 24.2480 | 93262.7500 | 3846.19999 2014-07-09 08:06:00 | 3846.03000 | 3846.17000 | 3845.02000 | 3845.03000 | 19.8610 | 76371.4600 | 3845.30001 2014-07-09 08:07:00 | 3845.03000 | 3845.99000 | 3845.00000 | 3845.00000 | 20.0000 | 76901.7000 | 3845.08000 2014-07-09 08:08:00 | 3845.00000 | 3846.15000 | 3845.00000 | 3845.57000 | 64.4870 | 247996.3500 | 3845.67995 2014-07-09 08:09:00 | 3845.57000 | 3849.12000 | 3845.57000 | 3847.54000 | 22.1190 | 85089.7300 | 3846.90999 2014-07-09 08:10:00 | 3847.44000 | 3847.98000 | 3847.03000 | 3847.25000 | 7.8260 | 30108.8600 | 3847.28999 2014-07-09 08:11:00 | 3847.34000 | 3848.02000 | 3847.25000 | 3847.27000 | 11.3930 | 43836.6700 | 3847.68001 2014-07-09 08:12:00 | 3847.89000 | 3849.99000 | 3847.28000 | 3848.34000 | 29.3370 | 112911.4400 | 3848.76998 2014-07-09 08:13:00 | 3848.36000 | 3849.18000 | 3848.24000 | 3848.42000 | 8.1590 | 31404.9300 | 3849.11000 2014-07-09 08:14:00 | 3849.04000 | 3849.04000 | 3848.42000 | 3848.42000 | 0.9500 | 3656.1300 | 3848.56000 2014-07-09 08:15:00 | 3848.42000 | 3849.11000 | 3847.28000 | 3847.32000 | 23.3030 | 89674.4900 | 3848.20002 2014-07-09 08:16:00 | 3847.35000 | 3850.24000 | 3847.35000 | 3849.06000 | 80.4240 | 309560.8600 | 3849.11008 2014-07-09 08:17:00 | 3849.99000 | 3850.51000 | 3849.13000 | 3850.04000 | 42.0790 | 162006.7000 | 3850.05999 2014-07-09 08:18:00 | 3850.06000 | 3850.17000 | 3848.00000 | 3848.00000 | 23.0330 | 88659.4700 | 3849.24002 2014-07-09 08:19:00 | 3848.00000 | 3849.66000 | 3847.66000 | 3848.11000 | 60.8050 | 234022.6000 | 3848.73992 2014-07-09 08:20:00 | 3848.24000 | 3849.66000 | 3847.80000 | 3849.28000 | 67.2620 | 258884.6800 | 3848.90003 2014-07-09 08:21:00 | 3849.00000 | 3850.56000 | 3849.00000 | 3850.56000 | 87.3750 | 336379.7900 | 3849.83989 2014-07-09 08:22:00 | 3850.03000 | 3850.03000 | 3848.95000 | 3849.79000 | 25.9990 | 100081.9100 | 3849.44999 2014-07-09 08:23:00 | 3849.83000 | 3851.46000 | 3849.08000 | 3849.08000 | 17.2120 | 66256.9100 | 3849.46001 2014-07-09 08:24:00 | 3849.22000 | 3851.68000 | 3848.46000 | 3848.46000 | 42.3700 | 163109.5900 | 3849.65000 2014-07-09 08:25:00 | 3848.46000 | 3849.00000 | 3848.00000 | 3848.98000 | 23.2230 | 89374.5900 | 3848.54002 2014-07-09 08:26:00 | 3848.29000 | 3849.00000 | 3848.07000 | 3848.18000 | 9.4400 | 36330.6300 | 3848.58000 2014-07-09 08:27:00 | 3848.42000 | 3848.98000 | 3848.02000 | 3848.02000 | 4.0510 | 15590.2600 | 3848.50000 2014-07-09 08:28:00 | 3848.02000 | 3848.03000 | 3847.42000 | 3847.90000 | 5.3060 | 20417.4600 | 3847.98999 2014-07-09 08:29:00 | 3847.68000 | 3848.40000 | 3847.42000 | 3847.52000 | 9.7010 | 37326.6600 | 3847.71000 2014-07-09 08:30:00 | 3847.52000 | 3848.75000 | 3847.00000 | 3848.75000 | 31.4420 | 120973.0700 | 3847.50002 2014-07-09 08:31:00 | 3847.57000 | 3847.70000 | 3846.00000 | 3846.91000 | 23.5000 | 90400.7500 | 3846.84000 2014-07-09 08:32:00 | 3847.03000 | 3847.46000 | 3847.03000 | 3847.35000 | 15.9710 | 61445.8900 | 3847.34000 2014-07-09 08:33:00 | 3847.34000 | 3847.35000 | 3844.56000 | 3844.84000 | 125.2050 | 481463.4700 | 3845.39984 2014-07-09 08:34:00 | 3844.82000 | 3845.00000 | 3844.41000 | 3844.49000 | 5.5610 | 21380.5100 | 3844.72000 2014-07-09 08:35:00 | 3844.49000 | 3846.69000 | 3844.45000 | 3845.69000 | 33.4560 | 128639.0900 | 3845.01997 2014-07-09 08:36:00 | 3846.47000 | 3847.34000 | 3845.37000 | 3846.60000 | 24.8160 | 95459.8700 | 3846.70997 2014-07-09 08:37:00 | 3846.63000 | 3847.50000 | 3846.52000 | 3846.52000 | 4.1330 | 15900.0100 | 3847.09000 2014-07-09 08:38:00 | 3846.57000 | 3847.47000 | 3846.00000 | 3847.47000 | 25.1140 | 96606.4600 | 3846.72003 2014-07-09 08:39:00 | 3847.46000 | 3847.95000 | 3846.74000 | 3846.94000 | 10.4090 | 40045.9500 | 3847.24000 2014-07-09 08:40:00 | 3847.04000 | 3847.12000 | 3845.40000 | 3845.99000 | 8.9950 | 34602.8000 | 3846.89001 2014-07-09 08:41:00 | 3845.77000 | 3846.50000 | 3845.02000 | 3845.98000 | 13.5970 | 52292.9900 | 3845.91999 2014-07-09 08:42:00 | 3845.98000 | 3846.66000 | 3845.00000 | 3845.02000 | 31.5080 | 121164.4000 | 3845.50998 2014-07-09 08:43:00 | 3845.02000 | 3846.57000 | 3844.67000 | 3845.88000 | 11.4600 | 44067.2100 | 3845.31000 2014-07-09 08:44:00 | 3845.66000 | 3846.40000 | 3845.66000 | 3846.00000 | 7.5830 | 29163.8200 | 3845.95001 2014-07-09 08:45:00 | 3845.84000 | 3845.98000 | 3844.99000 | 3845.94000 | 6.9890 | 26875.6100 | 3845.42000 2014-07-09 08:46:00 | 3845.46000 | 3846.05000 | 3845.36000 | 3845.54000 | 22.1140 | 85042.4900 | 3845.64002 2014-07-09 08:47:00 | 3845.54000 | 3846.50000 | 3845.54000 | 3846.48000 | 8.2540 | 31746.0200 | 3846.14001 2014-07-09 08:48:00 | 3846.47000 | 3846.48000 | 3844.70000 | 3844.96000 | 35.0900 | 134930.3000 | 3845.26000 2014-07-09 08:49:00 | 3844.98000 | 3845.26000 | 3843.86000 | 3844.84000 | 66.9540 | 257390.7100 | 3844.29007 2014-07-09 08:50:00 | 3844.84000 | 3845.52000 | 3844.00000 | 3845.03000 | 21.9950 | 84566.1800 | 3844.78997 2014-07-09 08:51:00 | 3845.04000 | 3845.38000 | 3844.04000 | 3844.40000 | 10.9840 | 42231.2500 | 3844.80001 2014-07-09 08:52:00 | 3844.02000 | 3845.00000 | 3843.56000 | 3844.99000 | 26.0430 | 100115.3400 | 3844.23002 2014-07-09 08:53:00 | 3844.98000 | 3846.30000 | 3844.83000 | 3845.40000 | 16.4290 | 63172.1400 | 3845.16000 2014-07-09 08:54:00 | 3845.62000 | 3846.34000 | 3845.62000 | 3846.34000 | 19.8510 | 76347.4100 | 3846.02001 2014-07-09 08:55:00 | 3846.35000 | 3846.77000 | 3846.34000 | 3846.43000 | 18.8580 | 72537.2800 | 3846.49999 2014-07-09 08:56:00 | 3846.47000 | 3846.99000 | 3845.02000 | 3845.51000 | 21.7220 | 83549.1100 | 3846.29001 2014-07-09 08:57:00 | 3845.66000 | 3846.49000 | 3845.47000 | 3845.47000 | 7.6700 | 29497.5500 | 3845.83000 2014-07-09 08:58:00 | 3845.48000 | 3845.50000 | 3845.12000 | 3845.39000 | 1.3780 | 5298.8400 | 3845.31000 2014-07-09 08:59:00 | 3845.14000 | 3846.00000 | 3845.02000 | 3846.00000 | 20.3990 | 78443.0500 | 3845.43999 2014-07-09 09:00:00 | 3845.99000 | 3846.00000 | 3845.37000 | 3845.38000 | 9.5700 | 36803.7700 | 3845.74000 2014-07-09 09:01:00 | 3845.53000 | 3845.79000 | 3845.39000 | 3845.76000 | 8.6800 | 33380.4200 | 3845.67000 2014-07-09 09:02:00 | 3845.76000 | 3845.76000 | 3845.39000 | 3845.46000 | 1.0400 | 3999.2900 | 3845.47000 2014-07-09 09:03:00 | 3845.41000 | 3845.41000 | 3844.66000 | 3844.66000 | 20.4920 | 78792.3900 | 3845.03001 2014-07-09 09:04:00 | 3844.36000 | 3845.46000 | 3841.50000 | 3841.50000 | 72.0041 | 276701.6500 | 3842.86008 2014-07-09 09:05:00 | 3842.02000 | 3842.50000 | 3841.10000 | 3841.10000 | 30.5800 | 117472.5600 | 3841.48000 2014-07-09 09:06:00 | 3841.07000 | 3841.07000 | 3835.00000 | 3835.89000 | 126.3341 | 485001.7200 | 3839.04014 2014-07-09 09:07:00 | 3835.89000 | 3836.25000 | 3831.01000 | 3834.35000 | 60.4660 | 231859.8200 | 3834.54994 2014-07-09 09:08:00 | 3835.48000 | 3835.48000 | 3825.00000 | 3829.83000 | 128.2580 | 491206.4300 | 3829.82993 2014-07-09 09:09:00 | 3829.63000 | 3831.43000 | 3828.74000 | 3828.76000 | 58.3510 | 223488.4600 | 3830.07002 2014-07-09 09:10:00 | 3828.74000 | 3830.01000 | 3828.00000 | 3830.00000 | 52.8980 | 202551.0200 | 3829.08997 2014-07-09 09:11:00 | 3830.05000 | 3835.00000 | 3830.00000 | 3830.00000 | 34.4430 | 132013.6200 | 3832.81003 2014-07-09 09:12:00 | 3830.66000 | 3830.66000 | 3825.00000 | 3827.34000 | 145.4679 | 556519.4500 | 3825.71992 2014-07-09 09:13:00 | 3827.34000 | 3830.00000 | 3826.10000 | 3829.60000 | 41.6270 | 159360.8700 | 3828.30997 2014-07-09 09:14:00 | 3829.00000 | 3830.49000 | 3828.11000 | 3829.37000 | 52.3350 | 200409.4500 | 3829.35993 2014-07-09 09:15:00 | 3829.33000 | 3830.91000 | 3828.55000 | 3830.00000 | 51.0790 | 195607.0000 | 3829.49999 2014-07-09 09:16:00 | 3830.06000 | 3834.04000 | 3830.00000 | 3834.02000 | 47.8460 | 183393.2400 | 3832.98995 2014-07-09 09:17:00 | 3834.02000 | 3835.00000 | 3832.71000 | 3833.40000 | 45.2880 | 173619.2400 | 3833.66998 2014-07-09 09:18:00 | 3832.99000 | 3835.66000 | 3831.35000 | 3831.65000 | 71.8920 | 275624.5800 | 3833.87004 2014-07-09 09:19:00 | 3831.65000 | 3835.00000 | 3829.33000 | 3831.13000 | 52.6190 | 201629.3300 | 3831.86999 2014-07-09 09:20:00 | 3831.10000 | 3833.61000 | 3829.98000 | 3829.98000 | 30.7430 | 117790.3200 | 3831.45002 2014-07-09 09:21:00 | 3829.99000 | 3830.00000 | 3827.03000 | 3827.64000 | 36.3220 | 139078.8900 | 3829.05002 2014-07-09 09:22:00 | 3827.08000 | 3829.67000 | 3825.68000 | 3826.52000 | 80.1670 | 306805.3500 | 3827.07994 2014-07-09 09:23:00 | 3826.53000 | 3828.66000 | 3826.53000 | 3826.64000 | 66.4241 | 254234.1700 | 3827.44007 2014-07-09 09:24:00 | 3826.64000 | 3827.01000 | 3820.00000 | 3820.06000 | 371.8174 | 1421149.3700 | 3822.16975 2014-07-09 09:25:00 | 3821.65000 | 3824.18000 | 3820.27000 | 3823.63000 | 96.9330 | 370491.6200 | 3822.14008 2014-07-09 09:26:00 | 3823.65000 | 3827.01000 | 3822.05000 | 3825.78000 | 123.2720 | 471352.7900 | 3823.68007 2014-07-09 09:27:00 | 3824.79000 | 3825.64000 | 3822.00000 | 3823.02000 | 80.1590 | 306502.3100 | 3823.67998 2014-07-09 09:28:00 | 3823.03000 | 3823.78000 | 3822.00000 | 3822.93000 | 53.3021 | 203770.5600 | 3822.94003 2014-07-09 09:29:00 | 3823.83000 | 3825.80000 | 3823.05000 | 3825.80000 | 78.8630 | 301619.4200 | 3824.60006 2014-07-09 09:30:00 | 3825.78000 | 3826.11000 | 3823.49000 | 3825.40000 | 35.8070 | 136962.6200 | 3825.01997 2014-07-09 09:31:00 | 3825.99000 | 3825.99000 | 3823.05000 | 3825.63000 | 22.6730 | 86714.6200 | 3824.58002 2014-07-09 09:32:00 | 3825.69000 | 3826.19000 | 3823.00000 | 3823.43000 | 35.5250 | 135871.5300 | 3824.66995 2014-07-09 09:33:00 | 3825.10000 | 3825.41000 | 3824.04000 | 3824.93000 | 63.7190 | 243717.5600 | 3824.87998 2014-07-09 09:34:00 | 3824.91000 | 3826.00000 | 3824.91000 | 3826.00000 | 36.4160 | 139311.1400 | 3825.54996 2014-07-09 09:35:00 | 3825.92000 | 3827.00000 | 3825.88000 | 3827.00000 | 60.2980 | 230728.4600 | 3826.46997 2014-07-09 09:36:00 | 3827.00000 | 3830.00000 | 3827.00000 | 3829.97000 | 42.0040 | 160819.5400 | 3828.67004 2014-07-09 09:37:00 | 3828.87000 | 3829.99000 | 3826.95000 | 3826.95000 | 110.4350 | 422760.5900 | 3828.13986 2014-07-09 09:38:00 | 3826.96000 | 3830.94000 | 3825.36000 | 3828.80000 | 70.6969 | 270666.6900 | 3828.54994 2014-07-09 09:39:00 | 3830.39000 | 3830.39000 | 3827.56000 | 3829.08000 | 86.1390 | 329819.5100 | 3828.91998 2014-07-09 09:40:00 | 3829.64000 | 3832.12000 | 3829.10000 | 3832.00000 | 36.6680 | 140478.0800 | 3831.07998 2014-07-09 09:41:00 | 3832.00000 | 3832.00000 | 3828.00000 | 3828.52000 | 54.2890 | 207902.3600 | 3829.54999 2014-07-09 09:42:00 | 3828.59000 | 3828.59000 | 3825.64000 | 3827.04000 | 41.7200 | 159652.0200 | 3826.75000 2014-07-09 09:43:00 | 3826.98000 | 3829.07000 | 3826.06000 | 3828.43000 | 53.0120 | 202880.4700 | 3827.07003 2014-07-09 09:44:00 | 3828.44000 | 3830.21000 | 3827.13000 | 3829.00000 | 36.1880 | 138563.7100 | 3828.99998 2014-07-09 09:45:00 | 3829.00000 | 3831.75000 | 3829.00000 | 3830.44000 | 12.2530 | 46926.1700 | 3829.77001 2014-07-09 09:46:00 | 3830.36000 | 3831.11000 | 3828.99000 | 3828.99000 | 121.4118 | 464898.1100 | 3829.10006 2014-07-09 09:47:00 | 3828.99000 | 3828.99000 | 3826.11000 | 3827.30000 | 34.4920 | 131998.8000 | 3826.94002 2014-07-09 09:48:00 | 3827.02000 | 3828.08000 | 3826.81000 | 3827.43000 | 32.7400 | 125306.0400 | 3827.31000 2014-07-09 09:49:00 | 3828.00000 | 3829.05000 | 3827.51000 | 3828.15000 | 14.8380 | 56811.7500 | 3828.79999 2014-07-09 09:50:00 | 3828.98000 | 3829.02000 | 3828.22000 | 3828.50000 | 13.4050 | 51323.6100 | 3828.68998 2014-07-09 09:51:00 | 3828.68000 | 3828.68000 | 3827.01000 | 3828.12000 | 15.4690 | 59207.8900 | 3827.52000 2014-07-09 09:52:00 | 3828.35000 | 3829.60000 | 3828.17000 | 3829.60000 | 18.9990 | 72742.2300 | 3828.74000 2014-07-09 09:53:00 | 3829.60000 | 3830.30000 | 3828.50000 | 3829.72000 | 39.0450 | 149530.5300 | 3829.69995 2014-07-09 09:54:00 | 3829.13000 | 3829.98000 | 3828.83000 | 3829.94000 | 29.6120 | 113392.1200 | 3829.26002 2014-07-09 09:55:00 | 3829.94000 | 3830.00000 | 3829.35000 | 3829.53000 | 12.6110 | 48295.6400 | 3829.64000 2014-07-09 09:56:00 | 3829.52000 | 3829.98000 | 3828.44000 | 3828.44000 | 26.6970 | 102233.7500 | 3829.40998 2014-07-09 09:57:00 | 3828.47000 | 3829.96000 | 3828.47000 | 3828.58000 | 22.2820 | 85319.9300 | 3829.10001 2014-07-09 09:58:00 | 3828.60000 | 3829.20000 | 3828.27000 | 3828.52000 | 28.0510 | 107396.5800 | 3828.62001 2014-07-09 09:59:00 | 3828.40000 | 3828.65000 | 3828.40000 | 3828.65000 | 2.6000 | 9954.2200 | 3828.55000 2014-07-09 10:00:00 | 3828.69000 | 3834.80000 | 3828.62000 | 3829.87000 | 48.6710 | 186374.7000 | 3829.28001 2014-07-09 10:01:00 | 3829.87000 | 3831.00000 | 3828.72000 | 3830.04000 | 46.2410 | 177111.6300 | 3830.19001 2014-07-09 10:02:00 | 3830.12000 | 3835.00000 | 3830.05000 | 3833.24000 | 51.4280 | 197147.3400 | 3833.45997 2014-07-09 10:03:00 | 3833.23000 | 3833.25000 | 3830.32000 | 3830.98000 | 26.0040 | 99637.8200 | 3831.63003 2014-07-09 10:04:00 | 3830.98000 | 3831.77000 | 3830.30000 | 3830.95000 | 18.0740 | 69237.5500 | 3830.78002 2014-07-09 10:05:00 | 3831.43000 | 3832.60000 | 3830.32000 | 3831.99000 | 36.3520 | 139279.2200 | 3831.40002 2014-07-09 10:06:00 | 3831.92000 | 3831.92000 | 3830.77000 | 3831.03000 | 22.8430 | 87517.8700 | 3831.28002 2014-07-09 10:07:00 | 3831.11000 | 3831.98000 | 3830.30000 | 3830.89000 | 33.1870 | 127138.1500 | 3830.95997 2014-07-09 10:08:00 | 3830.39000 | 3830.89000 | 3830.20000 | 3830.41000 | 34.2010 | 131001.0200 | 3830.33001 2014-07-09 10:09:00 | 3830.41000 | 3830.41000 | 3829.42000 | 3829.97000 | 42.1760 | 161521.4300 | 3829.69996 2014-07-09 10:10:00 | 3829.97000 | 3830.06000 | 3829.50000 | 3829.98000 | 22.6940 | 86910.6500 | 3829.68002 2014-07-09 10:11:00 | 3830.41000 | 3831.54000 | 3829.99000 | 3830.37000 | 15.4880 | 59324.9200 | 3830.37999 2014-07-09 10:12:00 | 3830.48000 | 3830.48000 | 3830.00000 | 3830.36000 | 23.0510 | 88291.4000 | 3830.26001 2014-07-09 10:13:00 | 3830.37000 | 3831.12000 | 3830.35000 | 3831.10000 | 19.1270 | 73266.3100 | 3830.51998 2014-07-09 10:14:00 | 3831.10000 | 3831.93000 | 3830.79000 | 3831.52000 | 14.3500 | 54977.0600 | 3831.15000 2014-07-09 10:15:00 | 3831.53000 | 3832.00000 | 3831.00000 | 3831.02000 | 15.9420 | 61078.3900 | 3831.29001 2014-07-09 10:16:00 | 3831.02000 | 3832.00000 | 3831.02000 | 3831.94000 | 19.5400 | 74874.4100 | 3831.85000 2014-07-09 10:17:00 | 3831.94000 | 3832.15000 | 3830.00000 | 3830.16000 | 14.2720 | 54675.7200 | 3830.98001 2014-07-09 10:18:00 | 3830.16000 | 3831.98000 | 3829.61000 | 3830.87000 | 72.1971 | 276529.9300 | 3830.20994 2014-07-09 10:19:00 | 3830.99000 | 3831.73000 | 3830.07000 | 3831.06000 | 35.7630 | 136984.5000 | 3830.34003 2014-07-09 10:20:00 | 3831.08000 | 3831.30000 | 3829.88000 | 3829.89000 | 12.7020 | 48659.8800 | 3830.88001 2014-07-09 10:21:00 | 3829.89000 | 3831.05000 | 3829.52000 | 3830.90000 | 7.7680 | 29751.6700 | 3830.03000 2014-07-09 10:22:00 | 3830.90000 | 3831.00000 | 3829.71000 | 3830.12000 | 30.8310 | 118091.0700 | 3830.27001 2014-07-09 10:23:00 | 3830.12000 | 3831.03000 | 3827.43000 | 3828.42000 | 19.0280 | 72868.2600 | 3829.52999 2014-07-09 10:24:00 | 3828.42000 | 3830.00000 | 3827.17000 | 3828.27000 | 23.3510 | 89399.1500 | 3828.49001 2014-07-09 10:25:00 | 3828.27000 | 3828.95000 | 3827.12000 | 3827.12000 | 38.3510 | 146809.7300 | 3828.05001 2014-07-09 10:26:00 | 3826.63000 | 3827.06000 | 3823.03000 | 3823.19000 | 35.3920 | 135381.8500 | 3825.21002 2014-07-09 10:27:00 | 3823.76000 | 3825.70000 | 3823.76000 | 3825.63000 | 33.0890 | 126547.5500 | 3824.45999 2014-07-09 10:28:00 | 3826.01000 | 3827.72000 | 3824.03000 | 3825.32000 | 55.5241 | 212448.9700 | 3826.25006 2014-07-09 10:29:00 | 3825.89000 | 3826.68000 | 3824.02000 | 3825.82000 | 30.1610 | 115349.6200 | 3824.46001 2014-07-09 10:30:00 | 3824.73000 | 3825.75000 | 3824.00000 | 3824.02000 | 17.8520 | 68279.7400 | 3824.77001 2014-07-09 10:31:00 | 3824.84000 | 3827.84000 | 3824.84000 | 3826.42000 | 30.0040 | 114769.3000 | 3825.13003 2014-07-09 10:32:00 | 3826.89000 | 3827.88000 | 3824.50000 | 3827.57000 | 29.4360 | 112648.5200 | 3826.89997 2014-07-09 10:33:00 | 3827.57000 | 3827.57000 | 3825.60000 | 3826.73000 | 18.3700 | 70299.2500 | 3826.85000 2014-07-09 10:34:00 | 3826.13000 | 3826.63000 | 3823.87000 | 3825.55000 | 55.2741 | 211424.9800 | 3825.03006 2014-07-09 10:35:00 | 3825.14000 | 3828.99000 | 3825.11000 | 3828.66000 | 10.7240 | 41035.7400 | 3826.53001 2014-07-09 10:36:00 | 3829.11000 | 3829.11000 | 3826.12000 | 3827.04000 | 6.8950 | 26388.2100 | 3827.14999 2014-07-09 10:37:00 | 3827.38000 | 3827.86000 | 3827.01000 | 3827.48000 | 9.8020 | 37516.6000 | 3827.44001 2014-07-09 10:38:00 | 3827.49000 | 3827.99000 | 3826.35000 | 3827.06000 | 7.9400 | 30388.8500 | 3827.31000 2014-07-09 10:39:00 | 3827.12000 | 3827.65000 | 3826.01000 | 3827.00000 | 18.8360 | 72085.9900 | 3827.02998 2014-07-09 10:40:00 | 3827.02000 | 3827.49000 | 3826.01000 | 3826.33000 | 20.3880 | 78011.3800 | 3826.33999 2014-07-09 10:41:00 | . | . | . | . | . | . | . 2014-07-09 10:42:00 | 3826.55000 | 3826.67000 | 3826.55000 | 3826.67000 | 0.0800 | 306.1300 | 3826.62000 2014-07-09 10:43:00 | 3826.67000 | 3829.88000 | 3826.50000 | 3828.21000 | 38.3980 | 147010.5700 | 3828.59998 2014-07-09 10:44:00 | 3827.13000 | 3829.90000 | 3826.50000 | 3828.23000 | 31.3370 | 119948.2600 | 3827.68998 2014-07-09 10:45:00 | 3828.65000 | 3831.73000 | 3827.20000 | 3829.90000 | 32.9460 | 126177.0100 | 3829.80997 2014-07-09 10:46:00 | 3829.92000 | 3831.82000 | 3829.92000 | 3830.95000 | 18.3280 | 70216.7400 | 3831.11999 2014-07-09 10:47:00 | 3830.56000 | 3830.95000 | 3828.07000 | 3828.10000 | 32.8040 | 125627.7200 | 3829.65003 2014-07-09 10:48:00 | 3828.16000 | 3830.64000 | 3828.12000 | 3828.33000 | 39.9650 | 153045.1100 | 3829.47995 2014-07-09 10:49:00 | 3828.35000 | 3829.13000 | 3827.55000 | 3827.62000 | 12.7240 | 48715.9900 | 3828.67001 2014-07-09 10:50:00 | 3827.63000 | 3828.36000 | 3826.41000 | 3826.91000 | 47.3340 | 181147.2000 | 3827.00005 2014-07-09 10:51:00 | 3826.44000 | 3826.44000 | 3823.01000 | 3823.01000 | 32.9190 | 125903.4400 | 3824.63999 2014-07-09 10:52:00 | 3822.99000 | 3824.05000 | 3820.10000 | 3820.19000 | 121.9681 | 466113.2200 | 3821.59994 2014-07-09 10:53:00 | 3820.95000 | 3822.35000 | 3818.26000 | 3821.94000 | 240.1248 | 917290.9000 | 3820.05967 2014-07-09 10:54:00 | 3821.94000 | 3824.00000 | 3821.94000 | 3823.79000 | 11.7310 | 44847.2200 | 3822.97000 2014-07-09 10:55:00 | 3823.81000 | 3824.07000 | 3822.12000 | 3824.06000 | 26.1020 | 99794.4700 | 3823.25001 2014-07-09 10:56:00 | 3824.12000 | 3825.00000 | 3824.00000 | 3824.67000 | 21.8940 | 83736.2600 | 3824.62002 2014-07-09 10:57:00 | 3824.34000 | 3825.12000 | 3824.13000 | 3825.12000 | 15.8790 | 60729.3300 | 3824.51000 2014-07-09 10:58:00 | 3825.16000 | 3825.99000 | 3824.23000 | 3825.06000 | 15.9130 | 60869.9700 | 3825.17001 2014-07-09 10:59:00 | 3824.43000 | 3825.01000 | 3824.43000 | 3824.90000 | 4.0210 | 15379.1000 | 3824.69000 2014-07-09 11:00:00 | 3825.35000 | 3827.89000 | 3825.32000 | 3826.16000 | 17.0760 | 65337.8300 | 3826.29998 2014-07-09 11:01:00 | 3826.12000 | 3826.12000 | 3822.96000 | 3823.40000 | 24.9850 | 95568.2000 | 3825.01997 2014-07-09 11:02:00 | 3824.26000 | 3824.26000 | 3823.45000 | 3824.11000 | 1.5420 | 5896.1600 | 3823.71000 2014-07-09 11:03:00 | 3824.14000 | 3828.00000 | 3823.66000 | 3826.00000 | 31.7130 | 121304.6400 | 3825.08002 2014-07-09 11:04:00 | 3826.00000 | 3828.98000 | 3826.00000 | 3828.63000 | 11.1280 | 42597.2700 | 3827.93999 2014-07-09 11:05:00 | 3828.65000 | 3828.85000 | 3827.16000 | 3827.16000 | 16.5860 | 63500.7500 | 3828.57998 2014-07-09 11:06:00 | 3827.24000 | 3828.98000 | 3826.65000 | 3828.15000 | 52.9280 | 202592.6900 | 3827.69997 2014-07-09 11:07:00 | 3828.07000 | 3828.97000 | 3826.44000 | 3826.47000 | 39.3900 | 150801.3800 | 3828.42000 2014-07-09 11:08:00 | 3826.63000 | 3828.95000 | 3825.00000 | 3825.05000 | 39.2690 | 150241.5600 | 3825.95999 2014-07-09 11:09:00 | 3825.05000 | 3827.94000 | 3825.00000 | 3826.26000 | 16.4360 | 62890.6600 | 3826.39998 2014-07-09 11:10:00 | 3826.26000 | 3826.96000 | 3824.02000 | 3824.99000 | 11.0510 | 42270.5500 | 3825.04000 2014-07-09 11:11:00 | 3824.47000 | 3827.00000 | 3824.02000 | 3825.85000 | 27.5490 | 105393.8000 | 3825.68999 2014-07-09 11:12:00 | 3825.84000 | 3828.97000 | 3825.29000 | 3827.35000 | 38.0300 | 145541.5200 | 3827.02000 2014-07-09 11:13:00 | 3827.35000 | 3828.00000 | 3826.22000 | 3826.70000 | 49.1990 | 188278.5800 | 3826.87999 2014-07-09 11:14:00 | 3826.70000 | 3826.99000 | 3826.27000 | 3826.53000 | 6.8990 | 26400.7900 | 3826.76000 2014-07-09 11:15:00 | 3826.53000 | 3826.56000 | 3825.36000 | 3826.40000 | 12.1040 | 46312.4900 | 3826.21001 2014-07-09 11:16:00 | 3826.40000 | 3826.95000 | 3826.40000 | 3826.94000 | 4.6800 | 17909.1900 | 3826.75000 2014-07-09 11:17:00 | 3827.00000 | 3827.36000 | 3826.94000 | 3826.97000 | 5.9000 | 22579.4400 | 3827.02000 2014-07-09 11:18:00 | 3826.88000 | 3828.00000 | 3826.88000 | 3827.56000 | 3.9500 | 15118.4900 | 3827.47000 2014-07-09 11:19:00 | 3827.69000 | 3827.73000 | 3827.48000 | 3827.72000 | 4.2810 | 16386.2200 | 3827.66000 2014-07-09 11:20:00 | 3827.72000 | 3828.19000 | 3827.69000 | 3827.74000 | 16.5980 | 63536.6000 | 3827.96999 2014-07-09 11:21:00 | 3827.74000 | 3828.53000 | 3827.71000 | 3828.31000 | 7.3240 | 28035.9400 | 3827.95001 2014-07-09 11:22:00 | 3828.43000 | 3829.68000 | 3828.33000 | 3828.98000 | 22.7820 | 87226.1200 | 3828.73001 2014-07-09 11:23:00 | 3828.77000 | 3830.98000 | 3828.77000 | 3830.72000 | 27.0300 | 103519.9200 | 3829.82000 2014-07-09 11:24:00 | 3830.66000 | 3830.94000 | 3829.32000 | 3829.50000 | 26.0120 | 99643.9000 | 3830.69001 2014-07-09 11:25:00 | 3830.20000 | 3830.23000 | 3829.52000 | 3830.04000 | 16.4280 | 62917.8200 | 3829.90999 2014-07-09 11:26:00 | 3829.89000 | 3830.37000 | 3829.83000 | 3830.37000 | 4.3640 | 16714.8200 | 3830.16000 2014-07-09 11:27:00 | 3830.36000 | 3830.36000 | 3829.50000 | 3829.50000 | 6.6160 | 25339.5500 | 3830.03999 2014-07-09 11:28:00 | 3829.52000 | 3829.61000 | 3828.52000 | 3828.92000 | 20.9090 | 80061.8400 | 3829.05999 2014-07-09 11:29:00 | 3828.97000 | 3828.99000 | 3828.97000 | 3828.99000 | 4.8350 | 18513.1000 | 3828.97999 2014-07-09 11:30:00 | 3828.99000 | 3829.00000 | 3828.99000 | 3829.00000 | 0.8920 | 3415.4700 | 3829.00000 2014-07-09 11:31:00 | 3828.99000 | 3828.99000 | 3828.92000 | 3828.92000 | 1.9850 | 7600.5300 | 3828.98000 2014-07-09 11:32:00 | 3828.93000 | 3828.94000 | 3828.50000 | 3828.53000 | 4.4710 | 17118.5500 | 3828.80000 2014-07-09 11:33:00 | 3828.53000 | 3829.00000 | 3828.50000 | 3828.51000 | 4.3060 | 16485.9200 | 3828.59000 2014-07-09 11:34:00 | 3828.51000 | 3829.00000 | 3828.50000 | 3828.99000 | 5.1360 | 19665.1000 | 3828.86999 2014-07-09 11:35:00 | 3828.72000 | 3828.72000 | 3826.37000 | 3827.10000 | 19.4060 | 74278.8600 | 3827.61998 2014-07-09 11:36:00 | 3827.10000 | 3829.00000 | 3826.52000 | 3828.15000 | 50.3800 | 192827.8300 | 3827.47000 2014-07-09 11:37:00 | 3828.91000 | 3828.91000 | 3828.20000 | 3828.25000 | 3.4830 | 13333.9300 | 3828.29000 2014-07-09 11:38:00 | 3828.25000 | 3828.33000 | 3828.25000 | 3828.32000 | 1.0150 | 3885.7100 | 3828.28000 2014-07-09 11:39:00 | 3828.43000 | 3828.53000 | 3828.37000 | 3828.44000 | 12.8320 | 49126.2500 | 3828.42001 2014-07-09 11:40:00 | 3828.44000 | 3828.44000 | 3827.24000 | 3828.01000 | 12.5410 | 48008.1400 | 3828.10000 2014-07-09 11:41:00 | 3828.36000 | 3828.53000 | 3825.00000 | 3825.72000 | 29.7880 | 113977.7800 | 3826.29998 2014-07-09 11:42:00 | 3825.68000 | 3825.99000 | 3824.33000 | 3824.47000 | 26.5800 | 101668.1400 | 3824.99000 2014-07-09 11:43:00 | 3824.39000 | 3825.23000 | 3822.74000 | 3825.00000 | 22.4880 | 86001.3200 | 3824.31999 2014-07-09 11:44:00 | 3824.98000 | 3825.64000 | 3824.24000 | 3824.55000 | 10.1920 | 38983.1800 | 3824.88001 2014-07-09 11:45:00 | 3824.24000 | 3824.33000 | 3823.12000 | 3823.12000 | 14.4220 | 55142.4400 | 3823.49001 2014-07-09 11:46:00 | 3823.12000 | 3824.23000 | 3823.12000 | 3824.12000 | 15.6160 | 59707.9500 | 3823.50998 2014-07-09 11:47:00 | 3823.60000 | 3825.11000 | 3823.60000 | 3824.08000 | 9.6660 | 36967.1700 | 3824.44999 2014-07-09 11:48:00 | 3824.76000 | 3824.76000 | 3824.00000 | 3824.02000 | 7.6880 | 29401.4500 | 3824.33000 2014-07-09 11:49:00 | 3824.25000 | 3824.27000 | 3824.00000 | 3824.03000 | 9.3830 | 35882.6300 | 3824.22001 2014-07-09 11:50:00 | 3824.03000 | 3824.68000 | 3824.03000 | 3824.13000 | 10.1470 | 38803.9700 | 3824.17999 2014-07-09 11:51:00 | 3824.16000 | 3824.68000 | 3824.06000 | 3824.50000 | 18.9570 | 72497.3200 | 3824.29999 2014-07-09 11:52:00 | 3824.50000 | 3824.53000 | 3823.52000 | 3823.52000 | 25.0610 | 95843.1500 | 3824.39001 2014-07-09 11:53:00 | 3823.54000 | 3824.54000 | 3823.50000 | 3823.52000 | 14.2490 | 54483.2600 | 3823.66000 2014-07-09 11:54:00 | 3823.62000 | 3823.62000 | 3822.98000 | 3822.98000 | 11.3630 | 43445.1600 | 3823.39001 2014-07-09 11:55:00 | 3823.00000 | 3823.50000 | 3822.02000 | 3822.99000 | 23.5870 | 90172.2100 | 3822.95998 2014-07-09 11:56:00 | 3822.93000 | 3823.00000 | 3822.50000 | 3822.60000 | 21.6990 | 82949.3400 | 3822.72999 2014-07-09 11:57:00 | 3822.60000 | 3826.84000 | 3822.60000 | 3825.79000 | 44.6909 | 170944.2200 | 3825.03001 2014-07-09 11:58:00 | 3825.39000 | 3825.39000 | 3823.26000 | 3823.73000 | 50.1620 | 191829.6700 | 3824.20003 2014-07-09 11:59:00 | 3823.31000 | 3825.00000 | 3823.00000 | 3824.99000 | 119.2149 | 455804.9000 | 3823.38984 2014-07-09 12:00:00 | 3824.99000 | 3825.99000 | 3824.33000 | 3825.23000 | 37.3670 | 142933.4300 | 3825.11997 2014-07-09 12:01:00 | 3825.99000 | 3827.00000 | 3825.45000 | 3826.02000 | 48.5010 | 185575.4100 | 3826.22001 2014-07-09 12:02:00 | 3826.48000 | 3827.02000 | 3825.99000 | 3827.00000 | 36.0210 | 137827.2300 | 3826.30001 2014-07-09 12:03:00 | 3826.00000 | 3827.83000 | 3825.85000 | 3827.81000 | 25.5720 | 97849.5200 | 3826.43001 2014-07-09 12:04:00 | 3827.04000 | 3827.70000 | 3826.00000 | 3826.66000 | 22.9460 | 87800.0000 | 3826.37998 2014-07-09 12:05:00 | 3826.14000 | 3826.66000 | 3826.14000 | 3826.24000 | 3.1550 | 12072.1200 | 3826.34000 2014-07-09 12:06:00 | 3826.02000 | 3826.20000 | 3824.48000 | 3824.48000 | 44.2550 | 169281.8600 | 3825.14994 2014-07-09 12:07:00 | 3824.45000 | 3824.47000 | 3824.23000 | 3824.43000 | 3.7580 | 14372.3100 | 3824.46000 2014-07-09 12:08:00 | 3824.23000 | 3824.23000 | 3820.98000 | 3822.35000 | 64.6751 | 247257.3600 | 3823.06992 2014-07-09 12:09:00 | 3822.35000 | 3823.20000 | 3822.02000 | 3822.66000 | 23.5070 | 89853.3800 | 3822.40998 2014-07-09 12:10:00 | 3822.62000 | 3824.07000 | 3822.27000 | 3823.04000 | 31.6000 | 120813.6300 | 3823.22000 2014-07-09 12:11:00 | 3823.04000 | 3823.52000 | 3822.00000 | 3823.52000 | 31.7870 | 121507.9800 | 3822.56997 2014-07-09 12:12:00 | 3823.28000 | 3823.99000 | 3823.00000 | 3823.30000 | 19.5820 | 74865.2700 | 3823.17001 2014-07-09 12:13:00 | 3823.26000 | 3825.36000 | 3822.08000 | 3823.86000 | 13.2910 | 50816.0700 | 3823.34000 2014-07-09 12:14:00 | 3823.89000 | 3823.90000 | 3822.00000 | 3822.33000 | 151.9969 | 580992.8600 | 3822.39988 2014-07-09 12:15:00 | 3822.99000 | 3824.99000 | 3822.00000 | 3824.39000 | 15.3160 | 58556.2000 | 3823.19998 2014-07-09 12:16:00 | 3824.39000 | 3824.39000 | 3822.79000 | 3823.00000 | 36.5100 | 139604.7900 | 3823.74000 2014-07-09 12:17:00 | 3823.00000 | 3823.99000 | 3823.00000 | 3823.34000 | 3.8410 | 14685.4000 | 3823.33000 2014-07-09 12:18:00 | 3823.36000 | 3823.92000 | 3823.36000 | 3823.90000 | 1.4680 | 5612.9800 | 3823.55000 2014-07-09 12:19:00 | 3823.92000 | 3824.22000 | 3823.92000 | 3824.22000 | 0.6410 | 2451.3100 | 3824.20000 2014-07-09 12:20:00 | 3824.23000 | 3824.39000 | 3824.09000 | 3824.34000 | 14.8370 | 56740.1400 | 3824.22999 2014-07-09 12:21:00 | 3824.36000 | 3824.38000 | 3824.35000 | 3824.38000 | 6.5410 | 25015.2400 | 3824.38000 2014-07-09 12:22:00 | 3824.38000 | 3825.99000 | 3824.37000 | 3825.63000 | 93.5700 | 357863.0000 | 3824.55000 2014-07-09 12:23:00 | 3826.00000 | 3826.97000 | 3823.02000 | 3824.01000 | 22.5680 | 86323.7800 | 3825.04999 2014-07-09 12:24:00 | 3824.33000 | 3824.71000 | 3823.00000 | 3824.71000 | 25.2560 | 96565.1000 | 3823.44997 2014-07-09 12:25:00 | 3824.69000 | 3825.00000 | 3824.26000 | 3825.00000 | 6.7220 | 25711.1000 | 3824.92000 2014-07-09 12:26:00 | 3825.00000 | 3828.17000 | 3825.00000 | 3827.89000 | 16.6630 | 63764.1000 | 3826.69001 2014-07-09 12:27:00 | 3828.17000 | 3834.63000 | 3828.17000 | 3834.63000 | 67.3381 | 257960.0000 | 3830.81997 2014-07-09 12:28:00 | 3831.99000 | 3833.80000 | 3831.00000 | 3832.17000 | 56.2031 | 215358.3700 | 3831.79005 2014-07-09 12:29:00 | 3832.17000 | 3835.00000 | 3831.72000 | 3833.83000 | 35.3100 | 135357.0500 | 3833.39000 2014-07-09 12:30:00 | 3834.00000 | 3834.99000 | 3832.94000 | 3834.47000 | 22.4190 | 85940.7300 | 3833.38999 2014-07-09 12:31:00 | 3833.99000 | 3834.44000 | 3832.80000 | 3834.00000 | 27.6580 | 106018.3800 | 3833.18999 2014-07-09 12:32:00 | 3833.99000 | 3834.00000 | 3832.55000 | 3832.55000 | 7.2510 | 27796.5200 | 3833.47000 2014-07-09 12:33:00 | 3832.48000 | 3832.70000 | 3830.00000 | 3832.16000 | 28.5340 | 109316.7700 | 3831.11003 2014-07-09 12:34:00 | 3831.89000 | 3832.09000 | 3830.32000 | 3830.32000 | 8.0270 | 30754.5200 | 3831.37999 2014-07-09 12:35:00 | 3830.00000 | 3831.08000 | 3828.50000 | 3830.00000 | 22.6150 | 86610.6400 | 3829.78997 2014-07-09 12:36:00 | 3830.24000 | 3830.47000 | 3829.98000 | 3830.00000 | 15.8160 | 60575.2600 | 3829.99998 2014-07-09 12:37:00 | 3829.89000 | 3830.00000 | 3828.06000 | 3829.45000 | 15.4750 | 59254.4800 | 3829.04998 2014-07-09 12:38:00 | 3829.89000 | 3830.00000 | 3825.10000 | 3829.02000 | 30.1100 | 115282.1000 | 3828.70000 2014-07-09 12:39:00 | 3829.02000 | 3829.66000 | 3827.10000 | 3828.39000 | 19.9020 | 76198.5700 | 3828.69001 2014-07-09 12:40:00 | 3828.49000 | 3829.48000 | 3827.28000 | 3827.48000 | 37.4330 | 143318.7100 | 3828.67003 2014-07-09 12:41:00 | 3827.97000 | 3829.57000 | 3825.10000 | 3825.70000 | 34.2900 | 131228.3500 | 3827.02000 2014-07-09 12:42:00 | 3827.00000 | 3827.67000 | 3825.05000 | 3827.00000 | 57.5780 | 220349.2800 | 3826.96997 2014-07-09 12:43:00 | 3827.01000 | 3829.33000 | 3826.97000 | 3827.81000 | 37.1440 | 142167.1900 | 3827.46004 2014-07-09 12:44:00 | 3827.81000 | 3829.09000 | 3827.81000 | 3828.27000 | 9.9780 | 38196.8200 | 3828.09999 2014-07-09 12:45:00 | 3827.85000 | 3828.62000 | 3827.81000 | 3827.82000 | 8.8560 | 33899.6900 | 3827.87999 2014-07-09 12:46:00 | 3827.86000 | 3828.04000 | 3827.81000 | 3827.99000 | 10.9110 | 41766.9500 | 3827.97000 2014-07-09 12:47:00 | 3828.01000 | 3828.01000 | 3827.81000 | 3827.94000 | 9.2230 | 35305.1200 | 3827.94001 2014-07-09 12:48:00 | 3827.94000 | 3828.53000 | 3827.94000 | 3827.95000 | 17.2110 | 65883.4000 | 3827.98000 2014-07-09 12:49:00 | 3827.96000 | 3828.93000 | 3827.72000 | 3828.86000 | 29.4700 | 112811.6200 | 3828.02000 2014-07-09 12:50:00 | 3828.86000 | 3830.00000 | 3828.21000 | 3830.00000 | 9.9720 | 38190.7200 | 3829.80001 2014-07-09 12:51:00 | 3830.00000 | 3830.19000 | 3828.85000 | 3829.46000 | 36.5690 | 140040.3100 | 3829.47999 2014-07-09 12:52:00 | 3829.04000 | 3830.16000 | 3828.70000 | 3829.00000 | 52.9010 | 202583.2500 | 3829.48001 2014-07-09 12:53:00 | 3828.92000 | 3830.00000 | 3828.51000 | 3828.51000 | 15.7460 | 60291.0400 | 3828.97998 2014-07-09 12:54:00 | 3828.03000 | 3828.03000 | 3827.68000 | 3827.68000 | 6.9790 | 26714.1700 | 3827.79000 2014-07-09 12:55:00 | 3827.70000 | 3829.00000 | 3827.68000 | 3827.83000 | 17.9050 | 68548.2600 | 3828.43998 2014-07-09 12:56:00 | 3828.54000 | 3830.00000 | 3827.84000 | 3829.00000 | 16.9930 | 65061.3100 | 3828.71001 2014-07-09 12:57:00 | 3829.43000 | 3830.00000 | 3829.03000 | 3829.48000 | 8.3700 | 32053.1800 | 3829.53000 2014-07-09 12:58:00 | 3828.62000 | 3828.92000 | 3828.18000 | 3828.18000 | 2.3710 | 9077.8300 | 3828.69000 2014-07-09 12:59:00 | 3828.18000 | 3828.78000 | 3828.18000 | 3828.28000 | 1.5300 | 5857.6900 | 3828.56000 2014-07-09 13:00:00 | 3827.88000 | 3828.28000 | 3827.00000 | 3827.94000 | 21.9420 | 83989.1000 | 3827.78001 2014-07-09 13:01:00 | 3827.91000 | 3828.34000 | 3827.91000 | 3827.99000 | 12.2230 | 46789.7900 | 3828.01001 2014-07-09 13:02:00 | 3827.99000 | 3827.99000 | 3827.02000 | 3827.93000 | 1.5840 | 6063.0600 | 3827.69000 2014-07-09 13:03:00 | 3827.93000 | 3827.95000 | 3827.05000 | 3827.05000 | 4.5780 | 17521.3500 | 3827.29000 2014-07-09 13:04:00 | 3827.94000 | 3828.53000 | 3826.71000 | 3826.71000 | 22.5310 | 86239.4200 | 3827.59001 2014-07-09 13:05:00 | 3826.71000 | 3827.03000 | 3825.77000 | 3826.04000 | 13.9140 | 53243.1400 | 3826.59001 2014-07-09 13:06:00 | 3826.04000 | 3827.60000 | 3826.00000 | 3826.83000 | 40.1040 | 153467.0700 | 3826.73004 2014-07-09 13:07:00 | 3826.27000 | 3826.75000 | 3825.51000 | 3825.51000 | 6.9890 | 26740.9400 | 3826.15000 2014-07-09 13:08:00 | 3825.51000 | 3826.47000 | 3825.07000 | 3826.28000 | 11.5380 | 44144.5600 | 3826.00999 2014-07-09 13:09:00 | 3826.28000 | 3826.70000 | 3826.28000 | 3826.70000 | 1.5130 | 5789.4800 | 3826.49000 2014-07-09 13:10:00 | 3826.70000 | 3826.70000 | 3826.54000 | 3826.58000 | 4.6070 | 17629.2700 | 3826.63000 2014-07-09 13:11:00 | 3826.57000 | 3826.57000 | 3826.28000 | 3826.28000 | 7.0580 | 27007.5500 | 3826.52000 2014-07-09 13:12:00 | 3826.28000 | 3826.28000 | 3826.19000 | 3826.23000 | 1.8670 | 7143.5400 | 3826.21000 2014-07-09 13:13:00 | 3826.25000 | 3826.70000 | 3826.25000 | 3826.69000 | 8.2040 | 31393.6600 | 3826.63001 2014-07-09 13:14:00 | 3826.69000 | 3826.73000 | 3826.68000 | 3826.73000 | 5.8390 | 22344.1000 | 3826.70000 2014-07-09 13:15:00 | 3827.11000 | 3827.46000 | 3826.55000 | 3827.40000 | 8.5750 | 32816.3300 | 3826.98001 2014-07-09 13:16:00 | 3827.46000 | 3827.46000 | 3826.52000 | 3826.57000 | 0.4670 | 1787.1100 | 3826.79000 2014-07-09 13:17:00 | 3826.57000 | 3827.10000 | 3826.50000 | 3827.00000 | 10.4030 | 39807.6400 | 3826.55001 2014-07-09 13:18:00 | 3827.00000 | 3827.12000 | 3826.50000 | 3826.50000 | 3.3490 | 12816.7200 | 3827.03000 2014-07-09 13:19:00 | 3826.54000 | 3827.37000 | 3826.54000 | 3827.37000 | 2.8670 | 10971.0700 | 3826.67000 2014-07-09 13:20:00 | 3826.67000 | 3827.37000 | 3826.67000 | 3827.37000 | 1.1000 | 4209.4100 | 3826.73000 2014-07-09 13:21:00 | 3827.32000 | 3827.32000 | 3827.32000 | 3827.32000 | 2.7280 | 10440.9300 | 3827.32000 2014-07-09 13:22:00 | 3827.42000 | 3828.02000 | 3827.42000 | 3828.00000 | 15.1680 | 58056.7800 | 3827.57999 2014-07-09 13:23:00 | 3828.02000 | 3828.70000 | 3828.00000 | 3828.69000 | 5.9120 | 22633.1500 | 3828.34000 2014-07-09 13:24:00 | 3828.10000 | 3828.69000 | 3828.04000 | 3828.05000 | 3.5380 | 13543.7800 | 3828.09000 2014-07-09 13:25:00 | 3828.05000 | 3828.05000 | 3828.00000 | 3828.00000 | 2.2020 | 8429.2700 | 3828.01000 2014-07-09 13:26:00 | 3828.20000 | 3828.20000 | 3826.58000 | 3827.00000 | 26.6150 | 101857.9400 | 3827.08997 2014-07-09 13:27:00 | 3826.99000 | 3828.71000 | 3826.93000 | 3828.71000 | 1.2100 | 4631.3700 | 3827.58000 2014-07-09 13:28:00 | 3828.70000 | 3828.70000 | 3827.99000 | 3828.16000 | 1.2280 | 4700.9900 | 3828.17000 2014-07-09 13:29:00 | 3828.16000 | 3828.53000 | 3828.14000 | 3828.46000 | 3.8180 | 14616.0900 | 3828.21000 2014-07-09 13:30:00 | 3828.14000 | 3828.20000 | 3827.02000 | 3827.46000 | 4.3980 | 16833.7400 | 3827.59000 2014-07-09 13:31:00 | 3827.18000 | 3827.91000 | 3827.18000 | 3827.25000 | 0.6030 | 2307.9900 | 3827.51000 2014-07-09 13:32:00 | 3827.25000 | 3829.54000 | 3827.07000 | 3827.72000 | 7.9950 | 30602.3100 | 3827.67999 2014-07-09 13:33:00 | 3827.91000 | 3829.98000 | 3827.25000 | 3827.89000 | 24.5890 | 94122.1400 | 3827.80999 2014-07-09 13:34:00 | 3827.89000 | 3827.90000 | 3827.00000 | 3827.49000 | 5.3960 | 20653.6200 | 3827.57999 2014-07-09 13:35:00 | 3827.49000 | 3828.10000 | 3827.13000 | 3827.34000 | 2.4990 | 9565.4000 | 3827.69000 2014-07-09 13:36:00 | 3827.08000 | 3828.84000 | 3827.08000 | 3828.83000 | 6.9220 | 26496.0800 | 3827.81000 2014-07-09 13:37:00 | 3828.83000 | 3828.83000 | 3828.02000 | 3828.06000 | 2.3410 | 8961.9600 | 3828.26000 2014-07-09 13:38:00 | 3828.06000 | 3828.80000 | 3828.04000 | 3828.16000 | 7.7270 | 29582.8000 | 3828.49999 2014-07-09 13:39:00 | 3828.29000 | 3828.88000 | 3828.04000 | 3828.04000 | 9.6120 | 36801.8100 | 3828.74000 2014-07-09 13:40:00 | 3828.79000 | 3828.84000 | 3827.94000 | 3828.57000 | 15.6140 | 59775.3300 | 3828.32002 2014-07-09 13:41:00 | 3828.57000 | 3828.84000 | 3827.94000 | 3828.45000 | 13.6390 | 52219.4700 | 3828.69000 2014-07-09 13:42:00 | 3828.45000 | 3828.55000 | 3828.30000 | 3828.55000 | 3.0800 | 11791.7200 | 3828.48000 2014-07-09 13:43:00 | 3828.55000 | 3828.55000 | 3828.48000 | 3828.48000 | 1.0650 | 4077.4000 | 3828.54000 2014-07-09 13:44:00 | 3828.48000 | 3828.84000 | 3827.67000 | 3828.47000 | 1.4520 | 5559.2300 | 3828.67000 2014-07-09 13:45:00 | 3828.84000 | 3828.88000 | 3827.63000 | 3828.35000 | 10.8050 | 41367.4900 | 3828.54999 2014-07-09 13:46:00 | 3827.85000 | 3827.85000 | 3826.50000 | 3827.43000 | 12.1590 | 46534.8200 | 3827.19000 2014-07-09 13:47:00 | 3827.36000 | 3828.02000 | 3827.00000 | 3828.02000 | 9.3730 | 35872.6200 | 3827.23001 2014-07-09 13:48:00 | 3827.68000 | 3828.80000 | 3827.58000 | 3827.91000 | 3.4460 | 13190.9300 | 3827.90000 2014-07-09 13:49:00 | 3827.91000 | 3829.19000 | 3827.22000 | 3828.04000 | 29.0410 | 111179.5900 | 3828.37001 2014-07-09 13:50:00 | 3827.29000 | 3828.04000 | 3827.29000 | 3827.89000 | 4.0500 | 15503.3500 | 3827.99000 2014-07-09 13:51:00 | 3827.36000 | 3827.84000 | 3827.21000 | 3827.22000 | 8.6270 | 33018.6200 | 3827.35999 2014-07-09 13:52:00 | 3827.22000 | 3828.69000 | 3827.20000 | 3828.22000 | 28.0800 | 107493.7000 | 3828.12000 2014-07-09 13:53:00 | 3828.25000 | 3829.74000 | 3828.25000 | 3828.77000 | 3.6800 | 14089.3600 | 3828.63000 2014-07-09 13:54:00 | 3828.86000 | 3831.01000 | 3828.69000 | 3830.97000 | 26.4880 | 101440.7600 | 3829.68999 2014-07-09 13:55:00 | 3830.97000 | 3833.01000 | 3830.24000 | 3830.47000 | 34.5790 | 132477.9300 | 3831.16999 2014-07-09 13:56:00 | 3830.50000 | 3831.70000 | 3829.01000 | 3831.70000 | 32.0160 | 122644.0300 | 3830.70997 2014-07-09 13:57:00 | 3832.00000 | 3835.00000 | 3831.57000 | 3834.95000 | 36.3180 | 139244.8100 | 3834.03998 2014-07-09 13:58:00 | 3835.00000 | 3836.60000 | 3833.19000 | 3833.86000 | 51.9000 | 199019.2200 | 3834.67000 2014-07-09 13:59:00 | 3833.38000 | 3833.99000 | 3832.41000 | 3832.81000 | 36.6470 | 140474.3300 | 3833.16997 2014-07-09 14:00:00 | 3832.81000 | 3832.96000 | 3830.00000 | 3830.77000 | 25.7990 | 98833.0900 | 3830.88999 2014-07-09 14:01:00 | 3830.77000 | 3831.01000 | 3829.76000 | 3830.97000 | 21.3750 | 81871.8400 | 3830.25997 2014-07-09 14:02:00 | 3830.97000 | 3834.95000 | 3829.76000 | 3830.34000 | 31.5860 | 121009.1300 | 3831.09997 2014-07-09 14:03:00 | 3830.34000 | 3830.50000 | 3829.70000 | 3830.19000 | 6.5180 | 24964.4600 | 3830.08000 2014-07-09 14:04:00 | 3830.19000 | 3830.67000 | 3829.88000 | 3830.02000 | 12.1630 | 46585.6400 | 3830.11001 2014-07-09 14:05:00 | 3830.00000 | 3830.67000 | 3829.88000 | 3830.02000 | 2.9980 | 11482.3600 | 3830.01000 2014-07-09 14:06:00 | 3830.02000 | 3830.82000 | 3828.65000 | 3829.14000 | 26.2920 | 100677.8400 | 3829.22001 2014-07-09 14:07:00 | 3828.99000 | 3829.88000 | 3828.51000 | 3829.17000 | 10.3990 | 39818.2700 | 3829.05000 2014-07-09 14:08:00 | 3829.19000 | 3830.31000 | 3828.30000 | 3830.31000 | 14.9950 | 57418.5900 | 3829.17998 2014-07-09 14:09:00 | 3828.47000 | 3830.47000 | 3828.45000 | 3829.14000 | 13.2350 | 50683.1100 | 3829.47998 2014-07-09 14:10:00 | 3829.15000 | 3829.81000 | 3829.12000 | 3829.67000 | 10.1000 | 38678.3100 | 3829.54000 2014-07-09 14:11:00 | 3829.67000 | 3835.00000 | 3829.32000 | 3830.22000 | 16.8120 | 64406.7800 | 3831.00001 2014-07-09 14:12:00 | 3830.22000 | 3830.49000 | 3829.73000 | 3830.09000 | 12.1540 | 46553.0200 | 3830.26001 2014-07-09 14:13:00 | 3830.49000 | 3830.68000 | 3829.56000 | 3829.56000 | 9.5440 | 36555.3500 | 3830.19001 2014-07-09 14:14:00 | 3829.96000 | 3829.96000 | 3827.00000 | 3828.15000 | 31.3720 | 120082.5000 | 3827.70002 2014-07-09 14:15:00 | 3827.00000 | 3829.12000 | 3827.00000 | 3827.96000 | 39.1460 | 149824.5200 | 3827.32996 2014-07-09 14:16:00 | 3827.93000 | 3828.59000 | 3827.07000 | 3828.00000 | 6.1770 | 23645.6700 | 3828.02000 2014-07-09 14:17:00 | 3828.02000 | 3828.02000 | 3828.00000 | 3828.02000 | 3.7100 | 14201.9300 | 3828.01000 2014-07-09 14:18:00 | 3828.02000 | 3829.45000 | 3825.36000 | 3827.41000 | 24.7520 | 94739.0200 | 3827.53001 2014-07-09 14:19:00 | 3827.41000 | 3828.00000 | 3827.40000 | 3827.95000 | 14.5610 | 55738.2000 | 3827.91000 2014-07-09 14:20:00 | 3827.60000 | 3828.00000 | 3827.40000 | 3827.72000 | 9.6380 | 36892.6200 | 3827.82999 2014-07-09 14:21:00 | 3827.72000 | 3829.24000 | 3827.70000 | 3828.00000 | 26.2760 | 100594.7000 | 3828.38997 2014-07-09 14:22:00 | 3828.00000 | 3828.00000 | 3827.70000 | 3827.97000 | 1.6650 | 6373.4900 | 3827.92000 2014-07-09 14:23:00 | 3827.98000 | 3828.00000 | 3827.40000 | 3828.00000 | 6.0630 | 23208.0900 | 3827.82000 2014-07-09 14:24:00 | 3828.00000 | 3828.00000 | 3827.00000 | 3827.02000 | 7.2430 | 27721.0100 | 3827.28001 2014-07-09 14:25:00 | 3827.45000 | 3829.45000 | 3827.45000 | 3829.11000 | 22.5100 | 86171.6900 | 3828.15000 2014-07-09 14:26:00 | 3829.11000 | 3829.63000 | 3827.45000 | 3827.51000 | 96.1771 | 368203.3200 | 3828.38993 2014-07-09 14:27:00 | 3828.00000 | 3828.88000 | 3827.55000 | 3828.82000 | 5.1290 | 19634.4600 | 3828.13000 2014-07-09 14:28:00 | 3828.02000 | 3828.77000 | 3828.00000 | 3828.02000 | 4.5190 | 17299.8000 | 3828.24000 2014-07-09 14:29:00 | 3828.02000 | 3829.00000 | 3827.69000 | 3828.75000 | 18.2250 | 69771.0100 | 3828.30998 2014-07-09 14:30:00 | 3828.75000 | 3829.00000 | 3828.56000 | 3828.60000 | 5.8310 | 22324.9600 | 3828.67000 2014-07-09 14:31:00 | 3828.68000 | 3829.00000 | 3828.00000 | 3829.00000 | 17.4010 | 66621.5900 | 3828.61000 2014-07-09 14:32:00 | 3829.00000 | 3830.59000 | 3828.99000 | 3830.59000 | 12.3660 | 47362.2400 | 3830.03999 2014-07-09 14:33:00 | 3830.59000 | 3831.88000 | 3830.02000 | 3831.11000 | 8.6030 | 32956.6500 | 3830.83001 2014-07-09 14:34:00 | 3831.59000 | 3835.00000 | 3830.64000 | 3831.81000 | 73.0451 | 280038.8200 | 3833.77991 2014-07-09 14:35:00 | 3831.67000 | 3835.00000 | 3831.67000 | 3832.99000 | 33.5630 | 128641.0500 | 3832.82003 2014-07-09 14:36:00 | 3832.49000 | 3833.06000 | 3830.02000 | 3831.35000 | 12.9240 | 49516.8100 | 3831.38001 2014-07-09 14:37:00 | 3831.35000 | 3832.62000 | 3829.65000 | 3832.09000 | 27.0230 | 103530.2300 | 3831.19002 2014-07-09 14:38:00 | 3832.09000 | 3832.34000 | 3829.50000 | 3829.67000 | 14.4710 | 55432.1000 | 3830.56000 2014-07-09 14:39:00 | 3829.67000 | 3829.67000 | 3828.07000 | 3829.46000 | 32.0360 | 122661.3500 | 3828.85997 2014-07-09 14:40:00 | 3829.46000 | 3830.00000 | 3827.72000 | 3829.89000 | 25.2360 | 96639.7800 | 3829.43997 2014-07-09 14:41:00 | 3829.90000 | 3830.17000 | 3829.04000 | 3829.12000 | 31.3250 | 119971.9600 | 3829.90996 2014-07-09 14:42:00 | 3829.17000 | 3830.58000 | 3829.15000 | 3830.58000 | 8.9290 | 34196.0800 | 3829.78000 2014-07-09 14:43:00 | 3830.59000 | 3831.50000 | 3830.03000 | 3830.10000 | 14.6540 | 56133.4000 | 3830.59002 2014-07-09 14:44:00 | 3830.43000 | 3830.43000 | 3828.02000 | 3828.06000 | 18.0400 | 69080.4900 | 3829.30000 2014-07-09 14:45:00 | 3828.47000 | 3828.99000 | 3828.02000 | 3828.99000 | 12.1330 | 46449.9500 | 3828.40001 2014-07-09 14:46:00 | 3828.97000 | 3829.14000 | 3828.97000 | 3829.04000 | 4.0100 | 15354.3700 | 3829.02000 2014-07-09 14:47:00 | 3829.02000 | 3830.00000 | 3828.92000 | 3830.00000 | 21.8350 | 83615.7300 | 3829.43997 2014-07-09 14:48:00 | 3830.00000 | 3830.00000 | 3828.84000 | 3828.84000 | 6.6240 | 25367.7500 | 3829.67001 2014-07-09 14:49:00 | 3828.84000 | 3830.06000 | 3828.02000 | 3830.06000 | 44.9960 | 172310.0000 | 3829.44995 2014-07-09 14:50:00 | 3830.06000 | 3830.06000 | 3826.00000 | 3826.00000 | 53.0830 | 203208.4400 | 3828.13004 2014-07-09 14:51:00 | 3826.00000 | 3827.25000 | 3825.83000 | 3826.92000 | 10.1210 | 38730.8200 | 3826.78000 2014-07-09 14:52:00 | 3826.99000 | 3828.39000 | 3826.90000 | 3828.33000 | 10.7680 | 41214.2100 | 3827.46999 2014-07-09 14:53:00 | 3828.34000 | 3828.70000 | 3825.12000 | 3826.93000 | 8.5150 | 32595.0600 | 3827.95999 2014-07-09 14:54:00 | 3826.44000 | 3829.53000 | 3826.44000 | 3828.70000 | 12.7790 | 48915.0100 | 3827.76000 2014-07-09 14:55:00 | 3828.98000 | 3832.00000 | 3828.98000 | 3830.02000 | 41.5370 | 159095.5800 | 3830.20997 2014-07-09 14:56:00 | 3830.54000 | 3832.48000 | 3830.00000 | 3831.52000 | 19.0230 | 72881.6600 | 3831.24001 2014-07-09 14:57:00 | 3831.52000 | 3832.02000 | 3831.09000 | 3831.09000 | 22.6270 | 86700.8600 | 3831.73998 2014-07-09 14:58:00 | 3831.45000 | 3832.00000 | 3831.39000 | 3832.00000 | 13.2890 | 50919.6900 | 3831.72000 2014-07-09 14:59:00 | 3832.02000 | 3832.02000 | 3830.00000 | 3830.87000 | 23.2290 | 88998.1000 | 3831.33999 2014-07-09 15:00:00 | 3830.02000 | 3830.66000 | 3830.00000 | 3830.65000 | 14.5340 | 55669.9700 | 3830.33002 2014-07-09 15:01:00 | 3830.75000 | 3832.02000 | 3830.75000 | 3832.02000 | 33.1530 | 127035.3900 | 3831.79003 2014-07-09 15:02:00 | 3832.02000 | 3832.65000 | 3831.91000 | 3832.36000 | 15.4210 | 59096.9300 | 3832.24000 2014-07-09 15:03:00 | 3832.36000 | 3832.59000 | 3831.00000 | 3831.02000 | 21.1730 | 81133.2700 | 3831.92002 2014-07-09 15:04:00 | 3831.02000 | 3833.55000 | 3830.54000 | 3832.69000 | 38.2340 | 146529.3700 | 3832.44004 2014-07-09 15:05:00 | 3832.69000 | 3834.50000 | 3830.71000 | 3831.37000 | 29.0600 | 111380.3600 | 3832.77000 2014-07-09 15:06:00 | 3831.39000 | 3834.00000 | 3830.64000 | 3833.49000 | 38.0040 | 145644.8200 | 3832.35004 2014-07-09 15:07:00 | 3833.48000 | 3837.05000 | 3832.53000 | 3837.05000 | 29.9290 | 114747.9000 | 3833.99999 2014-07-09 15:08:00 | 3837.47000 | 3843.00000 | 3833.60000 | 3840.00000 | 130.0881 | 499330.2700 | 3838.39994 2014-07-09 15:09:00 | 3840.00000 | 3845.00000 | 3835.77000 | 3840.32000 | 191.3018 | 734616.3100 | 3840.09009 2014-07-09 15:10:00 | 3840.32000 | 3845.00000 | 3840.00000 | 3841.86000 | 163.8039 | 629442.6800 | 3842.66017 2014-07-09 15:11:00 | 3841.78000 | 3845.00000 | 3838.29000 | 3841.47000 | 132.5000 | 508988.0700 | 3841.42000 2014-07-09 15:12:00 | 3841.47000 | 3842.04000 | 3839.00000 | 3839.00000 | 45.1350 | 173347.1000 | 3840.63994 2014-07-09 15:13:00 | 3839.02000 | 3839.03000 | 3835.97000 | 3835.98000 | 44.3510 | 170176.0500 | 3837.03001 2014-07-09 15:14:00 | 3836.00000 | 3837.88000 | 3835.36000 | 3836.78000 | 40.1240 | 153945.5200 | 3836.74004 2014-07-09 15:15:00 | 3836.79000 | 3838.63000 | 3836.78000 | 3838.01000 | 25.0430 | 96106.7200 | 3837.67002 2014-07-09 15:16:00 | 3838.53000 | 3838.63000 | 3838.01000 | 3838.51000 | 8.6890 | 33351.6000 | 3838.37000 2014-07-09 15:17:00 | 3838.08000 | 3838.08000 | 3836.68000 | 3837.72000 | 23.5470 | 90356.5400 | 3837.27998 2014-07-09 15:18:00 | 3837.70000 | 3837.70000 | 3837.09000 | 3837.38000 | 15.4470 | 59276.0300 | 3837.37999 2014-07-09 15:19:00 | 3837.38000 | 3838.06000 | 3836.31000 | 3836.40000 | 37.8400 | 145205.5200 | 3837.36000 2014-07-09 15:20:00 | 3836.40000 | 3836.47000 | 3835.36000 | 3835.38000 | 39.3600 | 150969.2100 | 3835.60000 2014-07-09 15:21:00 | 3835.38000 | 3836.06000 | 3835.00000 | 3835.77000 | 29.1700 | 111888.4400 | 3835.74000 2014-07-09 15:22:00 | 3835.67000 | 3836.12000 | 3834.67000 | 3834.70000 | 54.1230 | 207575.3200 | 3835.25004 2014-07-09 15:23:00 | 3834.69000 | 3834.72000 | 3830.41000 | 3831.00000 | 9.4280 | 36131.1600 | 3832.32000 2014-07-09 15:24:00 | 3831.00000 | 3832.68000 | 3830.51000 | 3832.68000 | 31.9340 | 122353.2500 | 3831.44003 2014-07-09 15:25:00 | 3832.85000 | 3833.06000 | 3831.80000 | 3832.49000 | 19.3500 | 74159.6200 | 3832.54000 2014-07-09 15:26:00 | 3833.06000 | 3836.02000 | 3833.02000 | 3835.02000 | 25.7390 | 98702.3500 | 3834.73999 2014-07-09 15:27:00 | 3834.74000 | 3837.38000 | 3834.74000 | 3836.49000 | 52.6290 | 201911.5600 | 3836.50999 2014-07-09 15:28:00 | 3836.48000 | 3838.00000 | 3833.50000 | 3836.51000 | 38.0970 | 146147.2500 | 3836.18997 2014-07-09 15:29:00 | 3836.52000 | 3838.00000 | 3836.52000 | 3837.58000 | 47.1650 | 180995.2300 | 3837.48994 2014-07-09 15:30:00 | 3837.61000 | 3838.24000 | 3837.06000 | 3837.08000 | 29.5270 | 113323.4000 | 3837.95998 2014-07-09 15:31:00 | 3837.10000 | 3838.75000 | 3836.60000 | 3837.11000 | 30.6100 | 117467.9600 | 3837.57000 2014-07-09 15:32:00 | 3837.11000 | 3839.31000 | 3836.24000 | 3837.15000 | 19.0340 | 73048.8300 | 3837.81002 2014-07-09 15:33:00 | 3837.15000 | 3838.00000 | 3837.15000 | 3837.86000 | 9.2020 | 35313.0400 | 3837.54000 2014-07-09 15:34:00 | 3837.24000 | 3837.72000 | 3837.20000 | 3837.27000 | 26.6000 | 102071.5100 | 3837.27000 2014-07-09 15:35:00 | 3837.33000 | 3837.99000 | 3835.28000 | 3835.50000 | 52.2280 | 200391.1100 | 3836.84997 2014-07-09 15:36:00 | 3836.22000 | 3838.75000 | 3835.94000 | 3837.51000 | 20.5880 | 79012.9600 | 3837.81999 2014-07-09 15:37:00 | 3837.51000 | 3838.00000 | 3837.02000 | 3837.23000 | 11.4450 | 43919.5800 | 3837.44999 2014-07-09 15:38:00 | 3837.23000 | 3837.80000 | 3835.59000 | 3836.70000 | 50.7690 | 194766.2000 | 3836.31999 2014-07-09 15:39:00 | 3835.99000 | 3837.18000 | 3835.75000 | 3836.46000 | 8.2380 | 31601.9800 | 3836.12000 2014-07-09 15:40:00 | 3836.53000 | 3836.82000 | 3836.53000 | 3836.77000 | 4.7450 | 18204.5800 | 3836.57999 2014-07-09 15:41:00 | 3836.66000 | 3837.14000 | 3833.54000 | 3835.59000 | 20.3400 | 78017.6100 | 3835.67000 2014-07-09 15:42:00 | 3835.00000 | 3835.57000 | 3832.00000 | 3832.78000 | 49.5160 | 189823.9800 | 3833.58995 2014-07-09 15:43:00 | 3832.76000 | 3833.24000 | 3830.41000 | 3833.24000 | 49.2050 | 188562.8400 | 3832.18994 2014-07-09 15:44:00 | 3833.24000 | 3833.72000 | 3826.36000 | 3832.29000 | 80.1120 | 306885.9500 | 3830.71004 2014-07-09 15:45:00 | 3831.31000 | 3832.27000 | 3830.00000 | 3830.28000 | 7.8610 | 30114.4200 | 3830.86000 2014-07-09 15:46:00 | 3830.71000 | 3831.82000 | 3830.71000 | 3831.15000 | 13.4180 | 51402.8700 | 3830.88999 2014-07-09 15:47:00 | 3831.16000 | 3833.61000 | 3831.00000 | 3832.88000 | 25.2680 | 96821.6200 | 3831.78999 2014-07-09 15:48:00 | 3832.66000 | 3833.10000 | 3832.53000 | 3832.65000 | 14.1740 | 54324.4600 | 3832.68001 2014-07-09 15:49:00 | 3832.65000 | 3834.42000 | 3832.65000 | 3834.07000 | 32.8380 | 125895.7500 | 3833.83998 2014-07-09 15:50:00 | 3834.09000 | 3834.49000 | 3833.98000 | 3834.15000 | 14.8160 | 56808.3600 | 3834.25998 2014-07-09 15:51:00 | 3834.15000 | 3834.90000 | 3833.98000 | 3834.78000 | 13.8140 | 52965.2400 | 3834.17001 2014-07-09 15:52:00 | 3834.06000 | 3834.12000 | 3832.62000 | 3833.49000 | 20.6850 | 79299.4900 | 3833.66997 2014-07-09 15:53:00 | 3832.71000 | 3833.49000 | 3832.64000 | 3833.38000 | 7.8980 | 30273.0700 | 3833.00000 2014-07-09 15:54:00 | 3833.38000 | 3833.38000 | 3831.07000 | 3832.85000 | 19.4860 | 74681.5100 | 3832.56998 2014-07-09 15:55:00 | 3832.87000 | 3833.61000 | 3831.08000 | 3831.77000 | 20.1330 | 77164.8900 | 3832.76002 2014-07-09 15:56:00 | 3832.72000 | 3832.77000 | 3831.77000 | 3832.63000 | 6.2320 | 23882.4000 | 3832.22000 2014-07-09 15:57:00 | 3832.17000 | 3832.41000 | 3831.31000 | 3832.24000 | 9.6380 | 36932.1800 | 3831.92999 2014-07-09 15:58:00 | 3832.41000 | 3832.97000 | 3831.98000 | 3832.93000 | 5.8750 | 22516.0400 | 3832.51999 2014-07-09 15:59:00 | 3832.93000 | 3834.00000 | 3832.93000 | 3834.00000 | 14.4490 | 55387.0100 | 3833.28000 2014-07-09 16:00:00 | 3833.60000 | 3833.61000 | 3832.58000 | 3832.58000 | 15.3020 | 58651.8500 | 3832.95001 2014-07-09 16:01:00 | 3832.57000 | 3832.57000 | 3831.00000 | 3831.00000 | 14.9710 | 57358.6000 | 3831.31000 2014-07-09 16:02:00 | 3830.98000 | 3831.00000 | 3830.71000 | 3830.90000 | 5.2700 | 20188.4100 | 3830.82000 2014-07-09 16:03:00 | 3830.88000 | 3830.98000 | 3830.80000 | 3830.98000 | 5.9650 | 22851.4100 | 3830.91999 2014-07-09 16:04:00 | 3830.96000 | 3831.93000 | 3830.91000 | 3831.93000 | 4.4830 | 17174.3800 | 3831.00000 2014-07-09 16:05:00 | 3831.41000 | 3831.88000 | 3831.41000 | 3831.88000 | 1.2470 | 4777.9200 | 3831.53000 2014-07-09 16:06:00 | 3831.88000 | 3832.00000 | 3831.09000 | 3831.95000 | 8.3710 | 32075.7800 | 3831.77000 2014-07-09 16:07:00 | 3831.95000 | 3833.52000 | 3831.95000 | 3833.52000 | 2.5270 | 9684.3300 | 3832.34000 2014-07-09 16:08:00 | 3833.80000 | 3834.23000 | 3832.56000 | 3834.23000 | 11.3390 | 43464.7800 | 3833.21000 2014-07-09 16:09:00 | 3834.37000 | 3834.81000 | 3832.73000 | 3833.99000 | 26.0940 | 100034.4200 | 3833.62003 2014-07-09 16:10:00 | 3834.04000 | 3835.82000 | 3833.12000 | 3834.93000 | 4.9470 | 18968.0600 | 3834.26000 2014-07-09 16:11:00 | 3834.46000 | 3835.45000 | 3834.46000 | 3835.00000 | 2.6450 | 10142.6700 | 3834.66000 2014-07-09 16:12:00 | 3835.00000 | 3835.71000 | 3834.61000 | 3834.86000 | 20.2870 | 77798.2600 | 3834.87998 2014-07-09 16:13:00 | 3835.97000 | 3836.00000 | 3834.57000 | 3835.59000 | 20.2930 | 77825.3100 | 3835.08002 2014-07-09 16:14:00 | 3834.90000 | 3836.20000 | 3834.90000 | 3836.20000 | 26.2880 | 100827.0300 | 3835.47999 2014-07-09 16:15:00 | 3835.92000 | 3837.97000 | 3834.98000 | 3835.43000 | 26.4850 | 101581.5800 | 3835.43997 2014-07-09 16:16:00 | 3835.43000 | 3836.78000 | 3835.33000 | 3835.52000 | 46.2000 | 177210.6300 | 3835.73000 2014-07-09 16:17:00 | 3835.71000 | 3839.00000 | 3834.90000 | 3835.81000 | 57.4750 | 220507.8300 | 3836.58992 2014-07-09 16:18:00 | 3835.99000 | 3836.05000 | 3835.00000 | 3835.18000 | 37.9850 | 145683.3400 | 3835.28995 2014-07-09 16:19:00 | 3835.23000 | 3836.25000 | 3835.00000 | 3835.50000 | 38.4090 | 147317.5600 | 3835.49999 2014-07-09 16:20:00 | 3835.60000 | 3836.86000 | 3835.50000 | 3835.50000 | 24.2700 | 93090.4300 | 3835.62000 2014-07-09 16:21:00 | 3835.52000 | 3836.85000 | 3835.50000 | 3836.83000 | 30.0380 | 115229.4800 | 3836.11998 2014-07-09 16:22:00 | 3836.03000 | 3837.37000 | 3835.50000 | 3837.16000 | 33.3100 | 127786.9000 | 3836.29000 2014-07-09 16:23:00 | 3837.86000 | 3839.85000 | 3835.50000 | 3839.83000 | 32.4700 | 124591.4500 | 3837.13000 2014-07-09 16:24:00 | 3838.98000 | 3840.02000 | 3838.69000 | 3840.02000 | 45.6260 | 175197.2600 | 3839.85995 2014-07-09 16:25:00 | 3840.02000 | 3841.01000 | 3839.61000 | 3839.61000 | 73.1870 | 281043.8600 | 3840.07994 2014-07-09 16:26:00 | 3839.61000 | 3839.67000 | 3837.00000 | 3837.55000 | 8.9600 | 34392.8000 | 3838.48000 2014-07-09 16:27:00 | 3837.53000 | 3838.96000 | 3837.24000 | 3837.90000 | 14.1320 | 54238.9800 | 3838.03001 2014-07-09 16:28:00 | 3838.40000 | 3839.32000 | 3837.12000 | 3837.14000 | 44.4900 | 170757.1500 | 3838.10000 2014-07-09 16:29:00 | 3838.00000 | 3838.00000 | 3836.23000 | 3836.97000 | 3.7640 | 14442.8400 | 3837.10000 2014-07-09 16:30:00 | 3836.05000 | 3837.07000 | 3835.50000 | 3836.47000 | 2.1600 | 8285.4800 | 3835.87000 2014-07-09 16:31:00 | 3836.47000 | 3838.00000 | 3836.01000 | 3837.00000 | 2.2500 | 8633.6600 | 3837.18000 2014-07-09 16:32:00 | 3837.04000 | 3837.04000 | 3835.41000 | 3835.41000 | 2.6900 | 10319.1000 | 3836.10000 2014-07-09 16:33:00 | 3835.33000 | 3838.00000 | 3834.09000 | 3836.31000 | 40.7690 | 156398.8300 | 3836.21999 2014-07-09 16:34:00 | 3836.95000 | 3837.33000 | 3836.33000 | 3837.33000 | 7.8510 | 30121.8900 | 3836.70000 2014-07-09 16:35:00 | 3837.84000 | 3838.05000 | 3836.49000 | 3836.83000 | 13.6820 | 52507.2500 | 3837.69001 2014-07-09 16:36:00 | 3836.87000 | 3838.34000 | 3836.87000 | 3838.14000 | 34.3760 | 131940.8700 | 3838.16996 2014-07-09 16:37:00 | 3838.02000 | 3838.86000 | 3838.02000 | 3838.02000 | 2.3610 | 9061.9600 | 3838.19000 2014-07-09 16:38:00 | 3838.02000 | 3838.83000 | 3837.00000 | 3837.49000 | 19.8410 | 76151.1600 | 3838.07001 2014-07-09 16:39:00 | 3837.32000 | 3839.06000 | 3837.15000 | 3838.16000 | 13.4210 | 51514.5800 | 3838.36000 2014-07-09 16:40:00 | 3838.16000 | 3839.48000 | 3838.16000 | 3839.00000 | 2.3110 | 8871.3700 | 3838.76000 2014-07-09 16:41:00 | 3839.00000 | 3840.73000 | 3838.75000 | 3840.00000 | 46.9800 | 180401.7500 | 3839.97000 2014-07-09 16:42:00 | 3839.80000 | 3840.00000 | 3838.77000 | 3839.98000 | 2.8030 | 10762.7600 | 3839.73000 2014-07-09 16:43:00 | 3839.87000 | 3840.73000 | 3839.87000 | 3840.02000 | 3.3160 | 12734.7700 | 3840.40000 2014-07-09 16:44:00 | 3840.02000 | 3840.02000 | 3837.85000 | 3838.37000 | 19.0580 | 73164.1800 | 3839.02999 2014-07-09 16:45:00 | 3837.41000 | 3838.40000 | 3837.39000 | 3838.00000 | 1.4720 | 5648.9700 | 3837.62000 2014-07-09 16:46:00 | 3838.35000 | 3839.47000 | 3838.35000 | 3839.43000 | 13.4590 | 51667.4900 | 3838.88000 2014-07-09 16:47:00 | 3839.43000 | 3839.97000 | 3839.10000 | 3839.46000 | 3.9040 | 14989.6100 | 3839.55000 2014-07-09 16:48:00 | 3840.00000 | 3840.80000 | 3839.09000 | 3839.09000 | 17.2310 | 66160.4500 | 3839.62000 2014-07-09 16:49:00 | 3840.09000 | 3840.09000 | 3838.37000 | 3839.81000 | 8.8870 | 34119.1800 | 3839.21999 2014-07-09 16:50:00 | 3839.81000 | 3839.81000 | 3838.87000 | 3838.87000 | 0.7420 | 2848.9200 | 3839.51000 2014-07-09 16:51:00 | 3838.80000 | 3840.00000 | 3838.80000 | 3839.81000 | 9.8810 | 37940.9700 | 3839.79000 2014-07-09 16:52:00 | 3840.00000 | 3840.70000 | 3839.81000 | 3840.04000 | 8.7290 | 33519.4700 | 3840.01000 2014-07-09 16:53:00 | 3840.04000 | 3840.72000 | 3839.81000 | 3840.50000 | 13.0140 | 49975.1000 | 3840.10001 2014-07-09 16:54:00 | 3839.83000 | 3840.73000 | 3839.83000 | 3840.27000 | 4.4230 | 16984.9300 | 3840.14000 2014-07-09 16:55:00 | 3840.78000 | 3841.47000 | 3839.83000 | 3840.78000 | 15.8630 | 60919.2300 | 3840.33001 2014-07-09 16:56:00 | 3840.49000 | 3842.79000 | 3840.49000 | 3842.06000 | 40.4480 | 155395.0600 | 3841.84998 2014-07-09 16:57:00 | 3842.06000 | 3842.70000 | 3841.04000 | 3841.44000 | 12.3650 | 47505.2700 | 3841.90998 2014-07-09 16:58:00 | 3841.44000 | 3841.94000 | 3840.73000 | 3840.75000 | 12.6100 | 48435.5300 | 3841.04000 2014-07-09 16:59:00 | 3840.57000 | 3841.43000 | 3839.89000 | 3840.22000 | 20.9620 | 80506.2500 | 3840.58001 2014-07-09 17:00:00 | 3840.22000 | 3841.27000 | 3840.20000 | 3840.38000 | 3.6860 | 14156.5000 | 3840.61000 2014-07-09 17:01:00 | 3839.87000 | 3840.82000 | 3839.84000 | 3840.75000 | 1.6010 | 6147.7600 | 3839.95000 2014-07-09 17:02:00 | 3839.84000 | 3840.34000 | 3839.83000 | 3840.34000 | 1.8420 | 7073.0200 | 3839.86000 2014-07-09 17:03:00 | 3839.83000 | 3840.67000 | 3839.81000 | 3840.02000 | 17.9650 | 68986.2000 | 3840.02998 2014-07-09 17:04:00 | 3840.08000 | 3840.28000 | 3840.00000 | 3840.08000 | 4.1100 | 15782.6800 | 3840.07000 2014-07-09 17:05:00 | 3840.28000 | 3840.28000 | 3840.00000 | 3840.00000 | 6.6220 | 25429.5300 | 3840.16000 2014-07-09 17:06:00 | 3840.02000 | 3840.37000 | 3840.00000 | 3840.00000 | 0.4010 | 1539.8800 | 3840.10000 2014-07-09 17:07:00 | 3840.00000 | 3840.20000 | 3840.00000 | 3840.00000 | 1.2170 | 4673.3400 | 3840.05000 2014-07-09 17:08:00 | 3840.00000 | 3840.05000 | 3839.81000 | 3839.81000 | 10.7860 | 41416.7100 | 3839.85999 2014-07-09 17:09:00 | 3839.81000 | 3840.00000 | 3839.00000 | 3840.00000 | 3.5340 | 13568.5300 | 3839.42000 2014-07-09 17:10:00 | 3839.08000 | 3839.08000 | 3838.40000 | 3838.43000 | 0.9180 | 3524.0300 | 3838.82000 2014-07-09 17:11:00 | 3839.58000 | 3839.58000 | 3838.47000 | 3838.47000 | 0.8610 | 3305.5300 | 3839.17000 2014-07-09 17:12:00 | 3838.38000 | 3838.76000 | 3837.39000 | 3838.46000 | 7.3250 | 28117.3400 | 3838.54999 2014-07-09 17:13:00 | 3838.46000 | 3838.46000 | 3837.99000 | 3838.46000 | 1.9230 | 7381.3400 | 3838.45000 2014-07-09 17:14:00 | 3838.04000 | 3838.48000 | 3838.04000 | 3838.48000 | 6.1690 | 23679.4300 | 3838.46000 2014-07-09 17:15:00 | 3838.95000 | 3839.20000 | 3838.15000 | 3839.20000 | 6.3090 | 24220.5100 | 3839.04000 2014-07-09 17:16:00 | 3838.22000 | 3838.22000 | 3837.00000 | 3837.00000 | 10.5100 | 40337.4400 | 3838.01000 2014-07-09 17:17:00 | 3837.12000 | 3837.13000 | 3837.08000 | 3837.13000 | 2.9330 | 11254.2400 | 3837.11000 2014-07-09 17:18:00 | 3837.14000 | 3837.14000 | 3836.35000 | 3836.35000 | 1.5970 | 6127.0600 | 3836.61000 2014-07-09 17:19:00 | 3836.35000 | 3839.20000 | 3836.35000 | 3838.34000 | 8.8010 | 33782.1300 | 3838.44000 2014-07-09 17:20:00 | 3838.34000 | 3838.52000 | 3837.54000 | 3837.98000 | 2.6380 | 10124.5500 | 3837.96000 2014-07-09 17:21:00 | 3838.06000 | 3838.31000 | 3837.16000 | 3837.46000 | 1.8890 | 7249.5600 | 3837.78000 2014-07-09 17:22:00 | 3837.51000 | 3838.06000 | 3836.24000 | 3837.47000 | 3.1200 | 11971.9000 | 3837.15000 2014-07-09 17:23:00 | 3837.50000 | 3838.52000 | 3836.57000 | 3838.08000 | 11.8440 | 45457.7100 | 3838.04001 2014-07-09 17:24:00 | 3838.41000 | 3838.54000 | 3837.38000 | 3837.64000 | 0.6770 | 2598.1400 | 3837.73000 2014-07-09 17:25:00 | 3837.69000 | 3838.38000 | 3837.69000 | 3837.74000 | 0.4890 | 1876.6700 | 3837.77000 2014-07-09 17:26:00 | 3837.80000 | 3838.28000 | 3837.80000 | 3838.28000 | 0.1720 | 660.1700 | 3838.18000 2014-07-09 17:27:00 | 3837.85000 | 3838.22000 | 3836.48000 | 3836.58000 | 27.5190 | 105588.9500 | 3836.94999 2014-07-09 17:28:00 | 3836.57000 | 3837.59000 | 3836.57000 | 3837.53000 | 2.6150 | 10033.6700 | 3836.97000 2014-07-09 17:29:00 | 3837.70000 | 3837.70000 | 3834.90000 | 3834.95000 | 7.5200 | 28842.5600 | 3835.45000 2014-07-09 17:30:00 | 3834.90000 | 3834.90000 | 3834.04000 | 3834.14000 | 4.7630 | 18263.9700 | 3834.55000 2014-07-09 17:31:00 | 3834.31000 | 3837.88000 | 3834.31000 | 3835.94000 | 21.1230 | 81017.9400 | 3835.53002 2014-07-09 17:32:00 | 3836.00000 | 3836.52000 | 3835.42000 | 3835.42000 | 2.0940 | 8032.2700 | 3835.85000 2014-07-09 17:33:00 | 3835.42000 | 3836.13000 | 3833.99000 | 3834.61000 | 3.2530 | 12476.4300 | 3835.36000 2014-07-09 17:34:00 | 3834.61000 | 3835.33000 | 3834.24000 | 3834.46000 | 3.5730 | 13701.9500 | 3834.86000 2014-07-09 17:35:00 | 3835.17000 | 3835.86000 | 3835.17000 | 3835.33000 | 6.7110 | 25738.8300 | 3835.32000 2014-07-09 17:36:00 | 3835.78000 | 3836.77000 | 3835.40000 | 3836.77000 | 9.5620 | 36683.3100 | 3836.36001 2014-07-09 17:37:00 | 3836.80000 | 3836.90000 | 3835.32000 | 3835.66000 | 11.8920 | 45620.2500 | 3836.21001 2014-07-09 17:38:00 | 3835.99000 | 3836.67000 | 3835.49000 | 3835.75000 | 11.1070 | 42608.2300 | 3836.15999 2014-07-09 17:39:00 | 3835.57000 | 3836.70000 | 3835.46000 | 3836.70000 | 0.8390 | 3218.0600 | 3835.59000 2014-07-09 17:40:00 | 3836.20000 | 3836.70000 | 3835.70000 | 3836.68000 | 6.7900 | 26048.6100 | 3836.32000 2014-07-09 17:41:00 | 3836.22000 | 3836.87000 | 3835.99000 | 3836.52000 | 0.9580 | 3675.2700 | 3836.40000 2014-07-09 17:42:00 | 3836.85000 | 3836.85000 | 3836.04000 | 3836.74000 | 3.5810 | 13739.6300 | 3836.81000 2014-07-09 17:43:00 | 3836.04000 | 3836.64000 | 3836.04000 | 3836.64000 | 0.7000 | 2685.2700 | 3836.11000 2014-07-09 17:44:00 | 3836.04000 | 3836.64000 | 3836.04000 | 3836.64000 | 0.7160 | 2746.9700 | 3836.55000 2014-07-09 17:45:00 | 3836.18000 | 3836.94000 | 3836.18000 | 3836.89000 | 0.8600 | 3299.2400 | 3836.33000 2014-07-09 17:46:00 | 3836.94000 | 3837.78000 | 3836.07000 | 3836.76000 | 3.4000 | 13045.2900 | 3836.85000 2014-07-09 17:47:00 | 3836.96000 | 3836.99000 | 3836.49000 | 3836.72000 | 1.4170 | 5436.5300 | 3836.65000 2014-07-09 17:48:00 | 3836.99000 | 3837.12000 | 3836.01000 | 3836.01000 | 5.0540 | 19389.1000 | 3836.39001 2014-07-09 17:49:00 | 3836.01000 | 3836.41000 | 3836.00000 | 3836.41000 | 0.5610 | 2152.0700 | 3836.13000 2014-07-09 17:50:00 | 3836.00000 | 3837.00000 | 3836.00000 | 3836.09000 | 5.8720 | 22526.2600 | 3836.22000 2014-07-09 17:51:00 | 3836.19000 | 3836.74000 | 3836.09000 | 3836.25000 | 5.8690 | 22515.2900 | 3836.31000 2014-07-09 17:52:00 | 3836.26000 | 3839.99000 | 3836.26000 | 3837.72000 | 47.0820 | 180763.9600 | 3839.34003 2014-07-09 17:53:00 | 3837.93000 | 3839.99000 | 3837.93000 | 3838.15000 | 28.5940 | 109776.8300 | 3839.16003 2014-07-09 17:54:00 | 3838.15000 | 3838.15000 | 3834.76000 | 3836.70000 | 14.6340 | 56148.1200 | 3836.83002 2014-07-09 17:55:00 | 3836.93000 | 3838.00000 | 3834.44000 | 3834.98000 | 33.2410 | 127535.8000 | 3836.70001 2014-07-09 17:56:00 | 3834.96000 | 3835.64000 | 3834.49000 | 3835.64000 | 4.5490 | 17446.6100 | 3835.26000 2014-07-09 17:57:00 | 3835.66000 | 3835.97000 | 3834.47000 | 3834.73000 | 13.0700 | 50128.7800 | 3835.41000 2014-07-09 17:58:00 | 3834.71000 | 3834.71000 | 3834.47000 | 3834.47000 | 5.0210 | 19253.6000 | 3834.62000 2014-07-09 17:59:00 | 3834.51000 | 3835.26000 | 3834.51000 | 3835.26000 | 7.1030 | 27237.6800 | 3834.67001 2014-07-09 18:00:00 | 3834.96000 | 3835.63000 | 3833.93000 | 3834.03000 | 7.7860 | 29856.7900 | 3834.67999 2014-07-09 18:01:00 | 3834.03000 | 3834.04000 | 3832.76000 | 3833.45000 | 13.3590 | 51214.4300 | 3833.70000 2014-07-09 18:02:00 | 3833.57000 | 3834.92000 | 3833.57000 | 3833.99000 | 2.8010 | 10740.0100 | 3834.35000 2014-07-09 18:03:00 | 3835.00000 | 3835.99000 | 3834.93000 | 3834.93000 | 10.5870 | 40603.9400 | 3835.25999 2014-07-09 18:04:00 | 3834.95000 | 3835.72000 | 3834.86000 | 3834.91000 | 3.3910 | 13005.6500 | 3835.34000 2014-07-09 18:05:00 | 3835.50000 | 3835.59000 | 3835.50000 | 3835.59000 | 3.1730 | 12170.2600 | 3835.57000 2014-07-09 18:06:00 | 3835.56000 | 3835.56000 | 3834.57000 | 3834.57000 | 0.7080 | 2715.2100 | 3835.04000 2014-07-09 18:07:00 | 3834.57000 | 3834.81000 | 3834.57000 | 3834.76000 | 1.5830 | 6070.2800 | 3834.67000 2014-07-09 18:08:00 | 3834.67000 | 3835.25000 | 3834.21000 | 3834.21000 | 3.8970 | 14944.0000 | 3834.75000 2014-07-09 18:09:00 | 3834.25000 | 3834.87000 | 3834.25000 | 3834.25000 | 1.5940 | 6112.3100 | 3834.58000 2014-07-09 18:10:00 | 3834.30000 | 3835.97000 | 3834.30000 | 3834.42000 | 4.7280 | 18134.0300 | 3835.45000 2014-07-09 18:11:00 | 3834.92000 | 3835.38000 | 3834.49000 | 3835.26000 | 5.3630 | 20568.2000 | 3835.20000 2014-07-09 18:12:00 | 3835.26000 | 3835.97000 | 3835.26000 | 3835.97000 | 3.3240 | 12749.1700 | 3835.49000 2014-07-09 18:13:00 | 3836.51000 | 3836.51000 | 3835.56000 | 3835.72000 | 15.0890 | 57879.2100 | 3835.85000 2014-07-09 18:14:00 | 3835.61000 | 3835.61000 | 3835.61000 | 3835.61000 | 7.4000 | 28383.5100 | 3835.61000 2014-07-09 18:15:00 | 3835.48000 | 3836.42000 | 3835.48000 | 3835.56000 | 11.8960 | 45633.4400 | 3836.02999 2014-07-09 18:16:00 | 3836.54000 | 3836.73000 | 3835.28000 | 3836.73000 | 0.4920 | 1887.3500 | 3836.07000 2014-07-09 18:17:00 | 3836.10000 | 3840.00000 | 3835.66000 | 3837.00000 | 9.3590 | 35918.7200 | 3837.88000 2014-07-09 18:18:00 | 3836.99000 | 3839.97000 | 3836.60000 | 3836.81000 | 10.7810 | 41370.2600 | 3837.33000 2014-07-09 18:19:00 | 3836.81000 | 3836.92000 | 3836.68000 | 3836.75000 | 1.9680 | 7550.8200 | 3836.80000 2014-07-09 18:20:00 | 3836.77000 | 3837.00000 | 3836.62000 | 3836.62000 | 1.8290 | 7017.6100 | 3836.86000 2014-07-09 18:21:00 | 3837.19000 | 3837.49000 | 3835.94000 | 3837.18000 | 26.3300 | 101012.1800 | 3836.39000 2014-07-09 18:22:00 | 3836.88000 | 3836.88000 | 3836.29000 | 3836.34000 | 1.7370 | 6663.7800 | 3836.37000 2014-07-09 18:23:00 | 3836.34000 | 3836.38000 | 3835.69000 | 3836.12000 | 4.7070 | 18056.7500 | 3836.15000 2014-07-09 18:24:00 | 3836.06000 | 3836.99000 | 3836.05000 | 3836.60000 | 10.8290 | 41544.4800 | 3836.41000 2014-07-09 18:25:00 | 3836.97000 | 3837.02000 | 3836.45000 | 3836.45000 | 1.6620 | 6377.0700 | 3836.98000 2014-07-09 18:26:00 | 3836.44000 | 3836.44000 | 3836.02000 | 3836.02000 | 0.9100 | 3491.0100 | 3836.28000 2014-07-09 18:27:00 | 3836.02000 | 3836.02000 | 3836.02000 | 3836.02000 | 0.2750 | 1054.9100 | 3836.02000 2014-07-09 18:28:00 | . | . | . | . | . | . | . 2014-07-09 18:29:00 | 3836.02000 | 3836.94000 | 3836.00000 | 3836.44000 | 9.1970 | 35280.6800 | 3836.10999 2014-07-09 18:30:00 | 3836.44000 | 3837.09000 | 3835.99000 | 3835.99000 | 14.2780 | 54771.6800 | 3836.08999 2014-07-09 18:31:00 | 3835.97000 | 3836.00000 | 3835.97000 | 3836.00000 | 0.1020 | 391.2700 | 3836.00000 2014-07-09 18:32:00 | 3836.44000 | 3837.74000 | 3834.11000 | 3836.10000 | 16.0190 | 61443.3500 | 3835.65000 2014-07-09 18:33:00 | 3836.10000 | 3836.10000 | 3835.20000 | 3835.25000 | 0.6210 | 2381.9000 | 3835.58000 2014-07-09 18:34:00 | 3835.60000 | 3835.93000 | 3835.18000 | 3835.31000 | 4.6930 | 17999.4100 | 3835.37000 2014-07-09 18:35:00 | . | . | . | . | . | . | . 2014-07-09 18:36:00 | 3835.18000 | 3835.18000 | 3835.18000 | 3835.18000 | 1.7470 | 6700.0600 | 3835.18000 2014-07-09 18:37:00 | 3835.31000 | 3835.57000 | 3834.11000 | 3835.04000 | 3.2470 | 12452.8100 | 3835.17000 2014-07-09 18:38:00 | 3835.04000 | 3835.04000 | 3835.00000 | 3835.00000 | 0.3800 | 1457.3000 | 3835.01000 2014-07-09 18:39:00 | 3834.80000 | 3835.00000 | 3834.66000 | 3835.00000 | 0.3540 | 1357.5000 | 3834.76000 2014-07-09 18:40:00 | 3835.39000 | 3835.46000 | 3834.52000 | 3834.55000 | 8.3940 | 32192.6800 | 3835.20001 2014-07-09 18:41:00 | 3835.00000 | 3835.37000 | 3835.00000 | 3835.37000 | 0.0720 | 276.1200 | 3835.06000 2014-07-09 18:42:00 | . | . | . | . | . | . | . 2014-07-09 18:43:00 | . | . | . | . | . | . | . 2014-07-09 18:44:00 | . | . | . | . | . | . | . 2014-07-09 18:45:00 | . | . | . | . | . | . | . 2014-07-09 18:46:00 | . | . | . | . | . | . | . 2014-07-09 18:47:00 | . | . | . | . | . | . | . 2014-07-09 18:48:00 | 3835.82000 | 3838.00000 | 3835.82000 | 3836.91000 | 12.9590 | 49723.0900 | 3836.95000 2014-07-09 18:49:00 | 3836.88000 | 3836.88000 | 3836.88000 | 3836.88000 | 0.0830 | 318.4600 | 3836.88000 2014-07-09 18:50:00 | 3836.88000 | 3837.12000 | 3836.88000 | 3837.12000 | 1.9970 | 7662.3500 | 3836.93000 2014-07-09 18:51:00 | 3837.78000 | 3838.74000 | 3837.78000 | 3838.69000 | 9.4220 | 36162.0600 | 3838.04000 2014-07-09 18:52:00 | 3839.47000 | 3839.50000 | 3839.43000 | 3839.47000 | 6.3630 | 24430.3900 | 3839.44000 2014-07-09 18:53:00 | 3839.47000 | 3839.50000 | 3839.47000 | 3839.50000 | 0.5420 | 2081.0100 | 3839.50000 2014-07-09 18:54:00 | 3839.60000 | 3839.62000 | 3837.63000 | 3837.70000 | 10.1520 | 38970.1900 | 3838.67001 2014-07-09 18:55:00 | 3839.14000 | 3839.14000 | 3838.35000 | 3838.62000 | 4.8880 | 18764.8200 | 3838.96000 2014-07-09 18:56:00 | 3838.40000 | 3838.90000 | 3838.40000 | 3838.77000 | 3.1440 | 12068.7100 | 3838.65000 2014-07-09 18:57:00 | 3838.54000 | 3838.54000 | 3838.54000 | 3838.54000 | 0.2970 | 1140.0500 | 3838.54000 2014-07-09 18:58:00 | 3838.54000 | 3838.54000 | 3837.61000 | 3837.71000 | 0.9940 | 3814.8500 | 3837.88000 2014-07-09 18:59:00 | 3837.71000 | 3838.45000 | 3836.10000 | 3836.10000 | 5.1900 | 19913.7200 | 3836.94000 2014-07-09 19:00:00 | 3836.10000 | 3836.10000 | 3834.92000 | 3835.02000 | 3.7820 | 14504.6100 | 3835.17000 2014-07-09 19:01:00 | 3835.02000 | 3836.36000 | 3834.46000 | 3834.68000 | 21.5300 | 82579.5700 | 3835.56000 2014-07-09 19:02:00 | 3834.68000 | 3838.39000 | 3834.68000 | 3836.81000 | 13.0880 | 50207.4100 | 3836.13999 2014-07-09 19:03:00 | 3836.81000 | 3837.27000 | 3836.79000 | 3837.17000 | 2.7540 | 10567.0800 | 3836.99000 2014-07-09 19:04:00 | 3837.18000 | 3837.18000 | 3836.32000 | 3836.32000 | 2.7340 | 10489.9800 | 3836.86000 2014-07-09 19:05:00 | 3835.97000 | 3836.66000 | 3835.97000 | 3836.60000 | 0.3100 | 1189.3300 | 3836.56000 2014-07-09 19:06:00 | 3835.99000 | 3835.99000 | 3835.99000 | 3835.99000 | 0.0890 | 341.4000 | 3835.99000 2014-07-09 19:07:00 | 3835.94000 | 3836.54000 | 3835.02000 | 3835.73000 | 1.6110 | 6179.8800 | 3836.05000 2014-07-09 19:08:00 | 3835.97000 | 3836.03000 | 3835.97000 | 3836.03000 | 1.1080 | 4250.2600 | 3835.98000 2014-07-09 19:09:00 | 3836.03000 | 3836.03000 | 3836.02000 | 3836.02000 | 0.5280 | 2025.4200 | 3836.02000 2014-07-09 19:10:00 | 3836.02000 | 3836.33000 | 3836.02000 | 3836.33000 | 0.2080 | 797.9300 | 3836.21000 2014-07-09 19:11:00 | . | . | . | . | . | . | . 2014-07-09 19:12:00 | 3835.79000 | 3836.23000 | 3835.79000 | 3836.18000 | 3.5320 | 13548.8000 | 3836.01000 2014-07-09 19:13:00 | 3836.13000 | 3836.13000 | 3835.13000 | 3835.33000 | 8.5640 | 32849.1500 | 3835.73001 2014-07-09 19:14:00 | 3835.32000 | 3835.79000 | 3835.32000 | 3835.79000 | 2.4910 | 9554.7700 | 3835.72000 2014-07-09 19:15:00 | . | . | . | . | . | . | . 2014-07-09 19:16:00 | 3835.70000 | 3835.71000 | 3835.70000 | 3835.71000 | 0.0790 | 303.0200 | 3835.70000 2014-07-09 19:17:00 | 3835.09000 | 3835.09000 | 3835.09000 | 3835.09000 | 0.2400 | 920.4200 | 3835.09000 2014-07-09 19:18:00 | 3835.09000 | 3835.41000 | 3835.05000 | 3835.05000 | 3.0830 | 11823.5300 | 3835.07000 2014-07-09 19:19:00 | 3835.28000 | 3835.64000 | 3835.02000 | 3835.64000 | 2.2310 | 8556.3100 | 3835.19000 2014-07-09 19:20:00 | 3835.63000 | 3835.64000 | 3834.45000 | 3834.45000 | 0.8780 | 3367.1900 | 3835.07000 2014-07-09 19:21:00 | . | . | . | . | . | . | . 2014-07-09 19:22:00 | 3834.61000 | 3834.61000 | 3834.61000 | 3834.61000 | 2.1180 | 8121.7000 | 3834.61000 2014-07-09 19:23:00 | 3835.54000 | 3835.79000 | 3835.54000 | 3835.79000 | 4.0000 | 15342.7900 | 3835.70000 2014-07-09 19:24:00 | . | . | . | . | . | . | . 2014-07-09 19:25:00 | 3834.76000 | 3834.76000 | 3834.76000 | 3834.76000 | 0.0810 | 310.6200 | 3834.76000 2014-07-09 19:26:00 | 3835.50000 | 3835.50000 | 3835.50000 | 3835.50000 | 0.1300 | 498.6200 | 3835.50000 2014-07-09 19:27:00 | 3834.89000 | 3835.79000 | 3834.89000 | 3834.94000 | 0.9500 | 3643.6000 | 3835.37000 2014-07-09 19:28:00 | . | . | . | . | . | . | . 2014-07-09 19:29:00 | 3835.50000 | 3835.73000 | 3835.50000 | 3835.68000 | 0.5100 | 1956.1500 | 3835.59000 2014-07-09 19:30:00 | 3835.68000 | 3835.68000 | 3835.68000 | 3835.68000 | 0.3500 | 1342.4900 | 3835.68000 2014-07-09 19:31:00 | 3835.79000 | 3835.79000 | 3835.15000 | 3835.15000 | 0.5290 | 2028.8800 | 3835.31000 2014-07-09 19:32:00 | . | . | . | . | . | . | . 2014-07-09 19:33:00 | 3835.74000 | 3835.74000 | 3835.74000 | 3835.74000 | 2.1180 | 8124.1000 | 3835.74000 2014-07-09 19:34:00 | . | . | . | . | . | . | . 2014-07-09 19:35:00 | . | . | . | . | . | . | . 2014-07-09 19:36:00 | 3835.15000 | 3835.15000 | 3835.00000 | 3835.00000 | 15.0000 | 57525.0800 | 3835.01000 2014-07-09 19:37:00 | . | . | . | . | . | . | . 2014-07-09 19:38:00 | . | . | . | . | . | . | . 2014-07-09 19:39:00 | . | . | . | . | . | . | . 2014-07-09 19:40:00 | . | . | . | . | . | . | . 2014-07-09 19:41:00 | 3834.87000 | 3834.87000 | 3834.82000 | 3834.82000 | 0.8200 | 3144.5700 | 3834.84000 2014-07-09 19:42:00 | . | . | . | . | . | . | . 2014-07-09 19:43:00 | 3835.44000 | 3835.79000 | 3835.44000 | 3835.79000 | 0.9140 | 3505.7000 | 3835.56000 2014-07-09 19:44:00 | 3835.44000 | 3835.44000 | 3835.43000 | 3835.43000 | 0.1340 | 513.9500 | 3835.44000 2014-07-09 19:45:00 | 3835.29000 | 3835.29000 | 3835.17000 | 3835.17000 | 1.5980 | 6128.7600 | 3835.27000 2014-07-09 19:46:00 | 3835.05000 | 3835.06000 | 3833.00000 | 3834.96000 | 46.0770 | 176683.6800 | 3834.52996 2014-07-09 19:47:00 | 3834.96000 | 3835.07000 | 3833.88000 | 3833.88000 | 8.9890 | 34467.1000 | 3834.36000 2014-07-09 19:48:00 | . | . | . | . | . | . | . 2014-07-09 19:49:00 | 3833.76000 | 3834.00000 | 3833.57000 | 3834.00000 | 2.7110 | 10393.3200 | 3833.76000 2014-07-09 19:50:00 | 3833.80000 | 3834.00000 | 3833.80000 | 3834.00000 | 0.2240 | 858.8100 | 3833.98000 2014-07-09 19:51:00 | 3834.00000 | 3834.00000 | 3834.00000 | 3834.00000 | 0.1900 | 728.4600 | 3834.00000 2014-07-09 19:52:00 | 3833.47000 | 3834.01000 | 3833.47000 | 3833.99000 | 6.1970 | 23759.2300 | 3833.99000 2014-07-09 19:53:00 | 3834.39000 | 3835.74000 | 3834.39000 | 3835.74000 | 6.0710 | 23281.3100 | 3834.84000 2014-07-09 19:54:00 | 3835.74000 | 3836.00000 | 3835.20000 | 3835.72000 | 2.7630 | 10598.4100 | 3835.83000 2014-07-09 19:55:00 | 3835.72000 | 3835.72000 | 3835.72000 | 3835.72000 | 0.1670 | 640.5700 | 3835.72000 2014-07-09 19:56:00 | 3835.72000 | 3835.93000 | 3835.72000 | 3835.93000 | 1.1040 | 4234.6800 | 3835.76000 2014-07-09 19:57:00 | 3835.47000 | 3840.00000 | 3834.85000 | 3836.47000 | 28.9970 | 111278.2600 | 3837.57998 2014-07-09 19:58:00 | 3836.16000 | 3836.47000 | 3835.61000 | 3836.02000 | 7.2030 | 27631.2000 | 3836.07001 2014-07-09 19:59:00 | 3836.47000 | 3836.47000 | 3835.60000 | 3835.85000 | 4.7550 | 18240.8600 | 3836.13999 2014-07-09 20:00:00 | . | . | . | . | . | . | . 2014-07-09 20:01:00 | . | . | . | . | . | . | . 2014-07-09 20:02:00 | 3835.99000 | 3836.51000 | 3835.98000 | 3836.51000 | 3.5380 | 13572.1300 | 3836.10000 2014-07-09 20:03:00 | 3836.83000 | 3838.90000 | 3836.83000 | 3838.57000 | 12.4980 | 47965.4400 | 3837.84999 2014-07-09 20:04:00 | 3838.52000 | 3839.21000 | 3838.52000 | 3839.21000 | 11.9300 | 45796.5100 | 3838.77000 2014-07-09 20:05:00 | 3839.21000 | 3839.88000 | 3839.20000 | 3839.62000 | 5.3610 | 20583.8100 | 3839.55000 2014-07-09 20:06:00 | 3839.64000 | 3840.02000 | 3838.90000 | 3840.02000 | 29.0760 | 111642.8100 | 3839.68997 2014-07-09 20:07:00 | 3838.71000 | 3838.71000 | 3838.71000 | 3838.71000 | 0.1240 | 476.0000 | 3838.71000 2014-07-09 20:08:00 | 3839.44000 | 3839.48000 | 3839.44000 | 3839.48000 | 0.8010 | 3075.4100 | 3839.47000 2014-07-09 20:09:00 | . | . | . | . | . | . | . 2014-07-09 20:10:00 | 3839.37000 | 3841.00000 | 3838.90000 | 3839.16000 | 11.1150 | 42678.7600 | 3839.73999 2014-07-09 20:11:00 | 3839.16000 | 3839.16000 | 3839.04000 | 3839.04000 | 2.0000 | 7678.1400 | 3839.07000 2014-07-09 20:12:00 | 3839.79000 | 3841.23000 | 3839.79000 | 3839.91000 | 5.1760 | 19876.7000 | 3840.16999 2014-07-09 20:13:00 | 3839.99000 | 3839.99000 | 3839.60000 | 3839.60000 | 2.5990 | 9979.4200 | 3839.71000 2014-07-09 20:14:00 | 3839.72000 | 3839.74000 | 3838.08000 | 3838.08000 | 6.0770 | 23330.9100 | 3839.22000 2014-07-09 20:15:00 | 3838.99000 | 3839.44000 | 3838.88000 | 3839.44000 | 3.2070 | 12311.9500 | 3839.09000 2014-07-09 20:16:00 | 3839.43000 | 3839.63000 | 3839.00000 | 3839.06000 | 11.6710 | 44806.5000 | 3839.13000 2014-07-09 20:17:00 | 3840.02000 | 3840.02000 | 3839.00000 | 3839.85000 | 7.4070 | 28439.8200 | 3839.58999 2014-07-09 20:18:00 | 3839.84000 | 3839.84000 | 3839.01000 | 3839.01000 | 1.1200 | 4300.1900 | 3839.46000 2014-07-09 20:19:00 | . | . | . | . | . | . | . 2014-07-09 20:20:00 | 3838.69000 | 3838.69000 | 3838.55000 | 3838.56000 | 1.3750 | 5278.0400 | 3838.57000 2014-07-09 20:21:00 | 3838.08000 | 3839.55000 | 3838.08000 | 3839.05000 | 9.0780 | 34850.5000 | 3839.01000 2014-07-09 20:22:00 | 3839.05000 | 3839.05000 | 3839.05000 | 3839.05000 | 0.3610 | 1385.9000 | 3839.05000 2014-07-09 20:23:00 | 3839.00000 | 3839.00000 | 3839.00000 | 3839.00000 | 0.5000 | 1919.5000 | 3839.00000 2014-07-09 20:24:00 | 3838.97000 | 3839.60000 | 3838.65000 | 3839.60000 | 8.6580 | 33240.2100 | 3839.25000 2014-07-09 20:25:00 | 3838.57000 | 3839.52000 | 3838.30000 | 3838.84000 | 2.6890 | 10322.9500 | 3838.96000 2014-07-09 20:26:00 | 3838.65000 | 3839.00000 | 3838.01000 | 3839.00000 | 12.2520 | 47032.2100 | 3838.74001 2014-07-09 20:27:00 | 3839.00000 | 3839.77000 | 3838.74000 | 3839.77000 | 9.4100 | 36124.8700 | 3838.99000 2014-07-09 20:28:00 | 3839.02000 | 3839.75000 | 3839.00000 | 3839.42000 | 4.1850 | 16067.2700 | 3839.25001 2014-07-09 20:29:00 | 3839.99000 | 3840.26000 | 3839.20000 | 3840.05000 | 4.5190 | 17351.4500 | 3839.67000 2014-07-09 20:30:00 | 3839.02000 | 3839.74000 | 3839.02000 | 3839.59000 | 0.9580 | 3677.9900 | 3839.24000 2014-07-09 20:31:00 | 3839.93000 | 3840.39000 | 3839.00000 | 3839.00000 | 6.0080 | 23069.3100 | 3839.76000 2014-07-09 20:32:00 | 3839.00000 | 3839.95000 | 3839.00000 | 3839.94000 | 13.7290 | 52712.6500 | 3839.51000 2014-07-09 20:33:00 | 3839.94000 | 3839.94000 | 3839.91000 | 3839.91000 | 7.6350 | 29317.8000 | 3839.91999 2014-07-09 20:34:00 | 3838.80000 | 3839.81000 | 3838.71000 | 3839.01000 | 15.9230 | 61129.1700 | 3839.05001 2014-07-09 20:35:00 | 3839.48000 | 3839.48000 | 3838.02000 | 3838.23000 | 8.7640 | 33640.6000 | 3838.50001 2014-07-09 20:36:00 | 3838.04000 | 3838.56000 | 3838.04000 | 3838.56000 | 0.6080 | 2333.7900 | 3838.47000 2014-07-09 20:37:00 | 3839.33000 | 3840.00000 | 3838.44000 | 3838.69000 | 5.5970 | 21487.4700 | 3839.11000 2014-07-09 20:38:00 | 3839.48000 | 3839.57000 | 3838.31000 | 3839.57000 | 14.5260 | 55764.6100 | 3838.94998 2014-07-09 20:39:00 | 3839.23000 | 3839.83000 | 3838.50000 | 3839.83000 | 1.7840 | 6849.4600 | 3839.38000 2014-07-09 20:40:00 | 3839.43000 | 3839.43000 | 3839.43000 | 3839.43000 | 0.8700 | 3340.3000 | 3839.43000 2014-07-09 20:41:00 | 3839.50000 | 3839.50000 | 3839.00000 | 3839.00000 | 1.4970 | 5747.5300 | 3839.36000 2014-07-09 20:42:00 | 3839.92000 | 3839.92000 | 3839.41000 | 3839.41000 | 1.6260 | 6243.3900 | 3839.72000 2014-07-09 20:43:00 | . | . | . | . | . | . | . 2014-07-09 20:44:00 | 3839.06000 | 3839.06000 | 3839.06000 | 3839.06000 | 0.3450 | 1324.4800 | 3839.06000 2014-07-09 20:45:00 | 3839.11000 | 3839.11000 | 3839.11000 | 3839.11000 | 5.9900 | 22996.2700 | 3839.11000 2014-07-09 20:46:00 | 3839.08000 | 3839.08000 | 3839.08000 | 3839.08000 | 8.0000 | 30712.6400 | 3839.08000 2014-07-09 20:47:00 | . | . | . | . | . | . | . 2014-07-09 20:48:00 | 3839.87000 | 3839.87000 | 3839.87000 | 3839.87000 | 0.0640 | 245.7500 | 3839.87000 2014-07-09 20:49:00 | 3839.87000 | 3840.12000 | 3839.87000 | 3840.12000 | 10.0870 | 38735.0300 | 3840.08999 2014-07-09 20:50:00 | 3840.44000 | 3840.48000 | 3839.28000 | 3839.89000 | 5.5440 | 21286.7300 | 3839.60001 2014-07-09 20:51:00 | 3840.27000 | 3840.27000 | 3839.58999 | 3839.59000 | 13.6980 | 52594.7700 | 3839.58999 2014-07-09 20:52:00 | 3839.16000 | 3840.11000 | 3838.67000 | 3839.60000 | 14.1480 | 54324.9900 | 3839.75999 2014-07-09 20:53:00 | 3839.59000 | 3840.43000 | 3839.59000 | 3840.43000 | 7.3370 | 28176.5500 | 3840.33999 2014-07-09 20:54:00 | 3839.80000 | 3841.00000 | 3839.80000 | 3841.00000 | 15.4080 | 59169.6900 | 3840.18999 2014-07-09 20:55:00 | 3840.53000 | 3840.60000 | 3840.49000 | 3840.53000 | 7.1550 | 27479.1400 | 3840.54999 2014-07-09 20:56:00 | 3840.94000 | 3840.94000 | 3840.47000 | 3840.49000 | 0.8950 | 3437.2500 | 3840.50000 2014-07-09 20:57:00 | . | . | . | . | . | . | . 2014-07-09 20:58:00 | 3840.72000 | 3840.72000 | 3840.72000 | 3840.72000 | 2.2820 | 8764.5200 | 3840.72000 2014-07-09 20:59:00 | 3840.47000 | 3841.23000 | 3840.47000 | 3841.04000 | 26.0750 | 100153.4800 | 3840.97997 2014-07-09 21:00:00 | 3841.00000 | 3841.18000 | 3841.00000 | 3841.00000 | 2.4930 | 9575.6500 | 3841.01000 2014-07-09 21:01:00 | 3840.12000 | 3840.62000 | 3840.12000 | 3840.23000 | 5.9760 | 22950.7200 | 3840.47999 2014-07-09 21:02:00 | . | . | . | . | . | . | . 2014-07-09 21:03:00 | 3841.13000 | 3841.13000 | 3840.05000 | 3840.05000 | 3.3260 | 12774.2900 | 3840.74000 2014-07-09 21:04:00 | 3840.09000 | 3841.55000 | 3840.08000 | 3840.64000 | 5.0200 | 19282.7500 | 3841.18000 2014-07-09 21:05:00 | 3840.61000 | 3840.61000 | 3838.37000 | 3839.50000 | 20.0860 | 77121.6300 | 3839.56998 2014-07-09 21:06:00 | . | . | . | . | . | . | . 2014-07-09 21:07:00 | 3840.24000 | 3840.29000 | 3839.23000 | 3840.17000 | 9.5990 | 36861.5700 | 3840.15000 2014-07-09 21:08:00 | 3840.13000 | 3840.99000 | 3839.10000 | 3840.97000 | 6.6840 | 25670.1900 | 3840.54001 2014-07-09 21:09:00 | 3841.09000 | 3841.09000 | 3839.32000 | 3840.68000 | 4.9510 | 19012.5100 | 3840.13000 2014-07-09 21:10:00 | 3841.42000 | 3841.42000 | 3841.42000 | 3841.42000 | 0.0240 | 92.1900 | 3841.42000 2014-07-09 21:11:00 | 3841.42000 | 3841.83000 | 3840.62000 | 3840.62000 | 0.8040 | 3088.6700 | 3841.63000 2014-07-09 21:12:00 | 3841.08000 | 3841.85000 | 3840.45000 | 3841.81000 | 8.5880 | 32985.7100 | 3840.91000 2014-07-09 21:13:00 | 3841.73000 | 3841.85000 | 3840.89000 | 3841.85000 | 1.2670 | 4867.5100 | 3841.76000 2014-07-09 21:14:00 | . | . | . | . | . | . | . 2014-07-09 21:15:00 | 3841.21000 | 3841.21000 | 3841.21000 | 3841.21000 | 0.5000 | 1920.6100 | 3841.21000 2014-07-09 21:16:00 | . | . | . | . | . | . | . 2014-07-09 21:17:00 | . | . | . | . | . | . | . 2014-07-09 21:18:00 | 3841.80000 | 3842.00000 | 3841.06000 | 3841.06000 | 1.9620 | 7537.5600 | 3841.78000 2014-07-09 21:19:00 | 3841.65000 | 3842.26000 | 3841.12000 | 3841.16000 | 12.9170 | 49627.3900 | 3842.01999 2014-07-09 21:20:00 | 3841.89000 | 3841.89000 | 3841.26000 | 3841.62000 | 4.4030 | 16915.0300 | 3841.71000 2014-07-09 21:21:00 | 3842.15000 | 3842.15000 | 3842.15000 | 3842.15000 | 0.0120 | 46.1100 | 3842.15000 2014-07-09 21:22:00 | 3842.15000 | 3842.26000 | 3841.26000 | 3842.26000 | 0.9180 | 3526.8500 | 3841.89000 2014-07-09 21:23:00 | 3842.26000 | 3842.26000 | 3842.26000 | 3842.26000 | 0.0120 | 46.1100 | 3842.26000 2014-07-09 21:24:00 | 3842.26000 | 3842.88000 | 3841.47000 | 3842.29000 | 11.2850 | 43360.8700 | 3842.34999 2014-07-09 21:25:00 | 3841.59000 | 3842.76000 | 3841.34000 | 3842.00000 | 15.6160 | 59996.4700 | 3841.98998 2014-07-09 21:26:00 | 3841.34000 | 3841.34000 | 3839.88000 | 3839.88000 | 10.1790 | 39095.8200 | 3840.83000 2014-07-09 21:27:00 | 3839.73000 | 3841.17000 | 3839.00000 | 3840.96000 | 13.1320 | 50427.8500 | 3840.07001 2014-07-09 21:28:00 | 3840.01000 | 3840.01000 | 3839.97000 | 3839.97000 | 2.6320 | 10106.8900 | 3840.00000 2014-07-09 21:29:00 | 3839.79000 | 3843.00000 | 3839.79000 | 3840.65000 | 7.0590 | 27114.8700 | 3841.18000 2014-07-09 21:30:00 | . | . | . | . | . | . | . 2014-07-09 21:31:00 | 3841.56000 | 3842.44000 | 3841.56000 | 3841.66000 | 8.9290 | 34302.0700 | 3841.65000 2014-07-09 21:32:00 | 3841.66000 | 3843.02000 | 3841.66000 | 3843.00000 | 7.3230 | 28141.5400 | 3842.90001 2014-07-09 21:33:00 | 3843.24000 | 3845.00000 | 3841.89000 | 3841.89000 | 48.9350 | 188128.1700 | 3844.44994 2014-07-09 21:34:00 | 3841.92000 | 3842.02000 | 3841.92000 | 3842.00000 | 12.0380 | 46249.9200 | 3841.98999 2014-07-09 21:35:00 | 3842.18000 | 3842.27000 | 3842.12000 | 3842.12000 | 4.8110 | 18484.9500 | 3842.23000 2014-07-09 21:36:00 | 3842.61000 | 3842.61000 | 3842.15000 | 3842.20000 | 0.8050 | 3093.0100 | 3842.25000 2014-07-09 21:37:00 | 3841.56000 | 3841.56000 | 3841.56000 | 3841.56000 | 0.4350 | 1671.0800 | 3841.56000 2014-07-09 21:38:00 | . | . | . | . | . | . | . 2014-07-09 21:39:00 | . | . | . | . | . | . | . 2014-07-09 21:40:00 | 3841.52000 | 3841.52000 | 3841.47000 | 3841.47000 | 0.9760 | 3749.3000 | 3841.50000 2014-07-09 21:41:00 | 3841.42000 | 3841.52000 | 3841.40000 | 3841.52000 | 13.2410 | 50864.6800 | 3841.45000 2014-07-09 21:42:00 | . | . | . | . | . | . | . 2014-07-09 21:43:00 | 3840.67000 | 3841.43000 | 3840.04000 | 3840.09000 | 2.2690 | 8714.5000 | 3840.68000 2014-07-09 21:44:00 | . | . | . | . | . | . | . 2014-07-09 21:45:00 | 3840.47000 | 3841.37000 | 3840.44000 | 3841.37000 | 6.1200 | 23508.4800 | 3841.26000 2014-07-09 21:46:00 | 3840.44000 | 3841.37000 | 3840.44000 | 3840.89000 | 3.6320 | 13950.1500 | 3840.90000 2014-07-09 21:47:00 | 3841.42000 | 3841.43000 | 3841.42000 | 3841.43000 | 2.2000 | 8451.1500 | 3841.43000 2014-07-09 21:48:00 | 3841.42000 | 3841.43000 | 3841.32000 | 3841.43000 | 1.4350 | 5512.4300 | 3841.41000 2014-07-09 21:49:00 | 3841.43000 | 3841.43000 | 3841.43000 | 3841.43000 | 0.3200 | 1229.2600 | 3841.43000 2014-07-09 21:50:00 | 3840.89000 | 3841.43000 | 3840.89000 | 3840.89000 | 0.5910 | 2270.1200 | 3841.15000 2014-07-09 21:51:00 | 3840.89000 | 3840.89000 | 3840.89000 | 3840.89000 | 0.1200 | 460.9100 | 3840.89000 2014-07-09 21:52:00 | 3840.76000 | 3840.76000 | 3840.51000 | 3840.51000 | 1.2630 | 4850.7100 | 3840.63000 2014-07-09 21:53:00 | 3840.04000 | 3840.14000 | 3840.04000 | 3840.14000 | 1.2420 | 4769.3500 | 3840.06000 2014-07-09 21:54:00 | 3840.04000 | 3840.04000 | 3839.87000 | 3839.87000 | 0.8360 | 3210.2200 | 3839.98000 2014-07-09 21:55:00 | . | . | . | . | . | . | . 2014-07-09 21:56:00 | 3840.33000 | 3840.33000 | 3839.89000 | 3840.33000 | 0.8670 | 3329.4200 | 3840.17000 2014-07-09 21:57:00 | 3840.28000 | 3840.28000 | 3840.28000 | 3840.28000 | 2.8830 | 11071.5300 | 3840.28000 2014-07-09 21:58:00 | 3841.26000 | 3841.26000 | 3840.52000 | 3840.52000 | 7.7680 | 29835.1500 | 3840.78000 2014-07-09 21:59:00 | 3840.87000 | 3840.87000 | 3840.87000 | 3840.87000 | 0.0160 | 61.4500 | 3840.87000 2014-07-09 22:00:00 | 3840.73000 | 3841.43000 | 3840.27000 | 3840.92000 | 20.8320 | 80013.5200 | 3840.89001 2014-07-09 22:01:00 | 3840.39000 | 3840.39000 | 3840.39000 | 3840.39000 | 0.1000 | 384.0400 | 3840.39000 2014-07-09 22:02:00 | . | . | . | . | . | . | . 2014-07-09 22:03:00 | 3840.86000 | 3840.87000 | 3840.80000 | 3840.85000 | 1.1340 | 4355.5000 | 3840.83000 2014-07-09 22:04:00 | . | . | . | . | . | . | . 2014-07-09 22:05:00 | 3840.89000 | 3840.89000 | 3840.89000 | 3840.89000 | 0.0280 | 107.5400 | 3840.89000 2014-07-09 22:06:00 | 3841.37000 | 3844.91000 | 3841.37000 | 3842.31000 | 7.5340 | 28943.9800 | 3841.78001 2014-07-09 22:07:00 | 3842.31000 | 3842.83000 | 3842.02000 | 3842.44000 | 4.6780 | 17974.7200 | 3842.39000 2014-07-09 22:08:00 | 3842.44000 | 3843.16000 | 3842.34000 | 3842.79000 | 5.0060 | 19235.6300 | 3842.50999 2014-07-09 22:09:00 | 3843.24000 | 3844.99000 | 3843.24000 | 3844.99000 | 18.2850 | 70302.2100 | 3844.79998 2014-07-09 22:10:00 | 3844.45000 | 3845.96000 | 3844.45000 | 3845.94000 | 26.1300 | 100479.0700 | 3845.35000 2014-07-09 22:11:00 | 3845.94000 | 3846.00000 | 3845.41000 | 3846.00000 | 5.0820 | 19544.9800 | 3845.92000 2014-07-09 22:12:00 | 3846.00000 | 3846.15000 | 3845.96000 | 3846.15000 | 10.3200 | 39691.6500 | 3846.09000 2014-07-09 22:13:00 | 3846.15000 | 3846.15000 | 3845.96000 | 3845.96000 | 6.2090 | 23880.3200 | 3846.08000 2014-07-09 22:14:00 | 3846.21000 | 3846.26000 | 3845.89000 | 3845.89000 | 4.8460 | 18637.8800 | 3846.02999 2014-07-09 22:15:00 | 3845.89000 | 3845.89000 | 3845.01000 | 3845.03000 | 3.9230 | 15085.1400 | 3845.31000 2014-07-09 22:16:00 | 3845.03000 | 3845.03000 | 3845.01000 | 3845.01000 | 1.0000 | 3845.0200 | 3845.02000 2014-07-09 22:17:00 | . | . | . | . | . | . | . 2014-07-09 22:18:00 | 3845.87000 | 3845.87000 | 3845.87000 | 3845.87000 | 0.1040 | 399.9700 | 3845.87000 2014-07-09 22:19:00 | 3845.17000 | 3845.17000 | 3845.00000 | 3845.00000 | 18.3460 | 70540.8700 | 3845.02998 2014-07-09 22:20:00 | 3845.71000 | 3845.71000 | 3845.08000 | 3845.08000 | 4.1320 | 15888.7800 | 3845.30000 2014-07-09 22:21:00 | 3845.10000 | 3845.11000 | 3845.00000 | 3845.11000 | 13.6770 | 52588.2400 | 3845.00999 2014-07-09 22:22:00 | 3845.14000 | 3845.14000 | 3845.12000 | 3845.12000 | 1.0000 | 3845.1200 | 3845.12000 2014-07-09 22:23:00 | 3845.71000 | 3845.71000 | 3844.94000 | 3845.63000 | 2.1000 | 8074.9200 | 3845.20000 2014-07-09 22:24:00 | 3844.99000 | 3844.99000 | 3844.68000 | 3844.68000 | 1.2760 | 4905.9700 | 3844.80000 2014-07-09 22:25:00 | 3844.43000 | 3844.43000 | 3844.43000 | 3844.43000 | 0.1310 | 503.6200 | 3844.43000 2014-07-09 22:26:00 | 3844.50000 | 3844.61000 | 3843.46000 | 3844.56000 | 11.4400 | 43980.6500 | 3844.46000 2014-07-09 22:27:00 | 3843.48000 | 3843.87000 | 3842.08000 | 3843.71000 | 5.1500 | 19794.8500 | 3843.66000 2014-07-09 22:28:00 | 3843.87000 | 3844.07000 | 3843.87000 | 3844.07000 | 0.5100 | 1960.4400 | 3843.99000 2014-07-09 22:29:00 | . | . | . | . | . | . | . 2014-07-09 22:30:00 | 3843.89000 | 3845.50000 | 3843.77000 | 3845.43000 | 12.8930 | 49561.2800 | 3844.05001 2014-07-09 22:31:00 | 3845.06000 | 3845.15000 | 3844.25000 | 3844.25000 | 4.0430 | 15543.5700 | 3844.56000 2014-07-09 22:32:00 | 3844.25000 | 3844.25000 | 3843.58000 | 3843.84000 | 2.3100 | 8879.5700 | 3843.97000 2014-07-09 22:33:00 | 3844.25000 | 3844.57000 | 3844.25000 | 3844.52000 | 0.5120 | 1968.3100 | 3844.36000 2014-07-09 22:34:00 | 3843.58000 | 3844.42000 | 3843.53000 | 3843.53000 | 0.4210 | 1618.1900 | 3843.68000 2014-07-09 22:35:00 | 3844.37000 | 3844.59000 | 3844.37000 | 3844.54000 | 1.5420 | 5928.2800 | 3844.54000 2014-07-09 22:36:00 | 3844.00000 | 3844.54000 | 3843.68000 | 3844.02000 | 2.0360 | 7826.3600 | 3843.99000 2014-07-09 22:37:00 | 3843.98000 | 3844.59000 | 3843.46000 | 3844.59000 | 4.3040 | 16544.3500 | 3843.95000 2014-07-09 22:38:00 | 3844.54000 | 3844.59000 | 3844.03000 | 3844.03000 | 1.7520 | 6735.5500 | 3844.49000 2014-07-09 22:39:00 | 3844.51000 | 3845.75000 | 3844.13000 | 3845.75000 | 4.5320 | 17426.9500 | 3845.31000 2014-07-09 22:40:00 | 3844.43000 | 3846.03000 | 3844.42000 | 3844.85000 | 8.2740 | 31816.5200 | 3845.36001 2014-07-09 22:41:00 | . | . | . | . | . | . | . 2014-07-09 22:42:00 | 3844.90000 | 3844.90000 | 3844.90000 | 3844.90000 | 0.0170 | 65.3600 | 3844.90000 2014-07-09 22:43:00 | . | . | . | . | . | . | . 2014-07-09 22:44:00 | 3845.81000 | 3845.81000 | 3845.81000 | 3845.81000 | 0.1300 | 499.9600 | 3845.81000 2014-07-09 22:45:00 | 3845.00000 | 3845.88000 | 3844.89000 | 3845.37000 | 5.6410 | 21690.8800 | 3845.22000 2014-07-09 22:46:00 | 3845.81000 | 3845.81000 | 3845.01000 | 3845.63000 | 4.5320 | 17427.2100 | 3845.37000 2014-07-09 22:47:00 | 3845.08000 | 3845.92000 | 3844.08000 | 3845.87000 | 13.2920 | 51113.4600 | 3845.43001 2014-07-09 22:48:00 | 3845.87000 | 3846.50000 | 3844.15000 | 3844.17000 | 27.2460 | 104759.3700 | 3844.94997 2014-07-09 22:49:00 | 3844.15000 | 3844.70000 | 3843.59000 | 3843.99000 | 6.6910 | 25721.7600 | 3844.23000 2014-07-09 22:50:00 | 3844.09000 | 3844.09000 | 3843.24000 | 3843.24000 | 0.7730 | 2970.9700 | 3843.42000 2014-07-09 22:51:00 | 3843.91000 | 3844.44000 | 3842.00000 | 3843.20000 | 24.4840 | 94087.4200 | 3842.81003 2014-07-09 22:52:00 | 3841.99000 | 3842.63000 | 3841.46000 | 3841.63000 | 6.1050 | 23455.8600 | 3842.06999 2014-07-09 22:53:00 | 3841.51000 | 3841.75000 | 3841.02000 | 3841.75000 | 3.6620 | 14066.9500 | 3841.33000 2014-07-09 22:54:00 | 3841.04000 | 3841.57000 | 3841.04000 | 3841.57000 | 1.0910 | 4191.0800 | 3841.51000 2014-07-09 22:55:00 | 3841.57000 | 3841.57000 | 3841.14000 | 3841.14000 | 1.2940 | 4970.6200 | 3841.28000 2014-07-09 22:56:00 | 3841.09000 | 3841.09000 | 3841.04000 | 3841.09000 | 6.1220 | 23515.1400 | 3841.09000 2014-07-09 22:57:00 | 3841.09000 | 3841.09000 | 3841.09000 | 3841.09000 | 1.7220 | 6614.3600 | 3841.09000 2014-07-09 22:58:00 | 3841.09000 | 3841.14000 | 3840.99000 | 3840.99000 | 8.5290 | 32760.0800 | 3841.02000 2014-07-09 22:59:00 | 3840.99000 | 3841.01000 | 3840.99000 | 3841.00000 | 5.9130 | 22711.8200 | 3841.00000 2014-07-09 23:00:00 | 3841.00000 | 3842.36000 | 3841.00000 | 3842.35000 | 6.1140 | 23485.4800 | 3841.26001 2014-07-09 23:01:00 | 3842.35000 | 3842.37000 | 3841.48000 | 3842.37000 | 1.7010 | 6535.7400 | 3842.30000 2014-07-09 23:02:00 | 3841.49000 | 3842.32000 | 3840.94000 | 3840.94000 | 13.1890 | 50660.3600 | 3841.11000 2014-07-09 23:03:00 | 3840.51000 | 3840.51000 | 3840.43000 | 3840.43000 | 0.2720 | 1044.6100 | 3840.47000 2014-07-09 23:04:00 | 3840.90000 | 3840.92000 | 3840.60000 | 3840.70000 | 2.0050 | 7700.8200 | 3840.81000 2014-07-09 23:05:00 | 3840.82000 | 3840.82000 | 3840.43000 | 3840.43000 | 0.3510 | 1348.0800 | 3840.68000 2014-07-09 23:06:00 | 3840.43000 | 3841.08000 | 3840.01000 | 3840.85000 | 19.0550 | 73186.6100 | 3840.80998 2014-07-09 23:07:00 | 3840.12000 | 3841.02000 | 3840.12000 | 3841.02000 | 5.7910 | 22243.1600 | 3840.99000 2014-07-09 23:08:00 | . | . | . | . | . | . | . 2014-07-09 23:09:00 | 3841.36000 | 3841.49000 | 3841.36000 | 3841.49000 | 3.7010 | 14217.0100 | 3841.40000 2014-07-09 23:10:00 | . | . | . | . | . | . | . 2014-07-09 23:11:00 | 3841.54000 | 3841.54000 | 3841.54000 | 3841.54000 | 0.1250 | 480.1900 | 3841.54000 2014-07-09 23:12:00 | 3841.59000 | 3841.97000 | 3841.53000 | 3841.97000 | 14.0500 | 53976.2000 | 3841.72000 2014-07-09 23:13:00 | 3841.98000 | 3842.33000 | 3841.98000 | 3842.32000 | 0.7280 | 2797.0100 | 3842.05000 2014-07-09 23:14:00 | 3842.43000 | 3844.24000 | 3842.02000 | 3842.98000 | 8.5000 | 32666.9700 | 3843.17000 2014-07-09 23:15:00 | . | . | . | . | . | . | . 2014-07-09 23:16:00 | 3842.12000 | 3842.17000 | 3842.12000 | 3842.17000 | 0.2680 | 1029.7000 | 3842.17000 2014-07-09 23:17:00 | . | . | . | . | . | . | . 2014-07-09 23:18:00 | 3842.93000 | 3842.95000 | 3842.53000 | 3842.95000 | 7.7570 | 29809.2000 | 3842.87999 2014-07-09 23:19:00 | 3842.96000 | 3843.00000 | 3842.96000 | 3843.00000 | 5.6350 | 21655.2400 | 3842.98999 2014-07-09 23:20:00 | 3843.04000 | 3843.04000 | 3843.04000 | 3843.04000 | 0.4910 | 1886.9300 | 3843.04000 2014-07-09 23:21:00 | 3843.02000 | 3844.57000 | 3843.02000 | 3843.36000 | 10.2840 | 39527.7100 | 3843.61001 2014-07-09 23:22:00 | 3844.79000 | 3844.79000 | 3843.63000 | 3843.73000 | 32.8710 | 126366.2500 | 3844.31001 2014-07-09 23:23:00 | 3843.62000 | 3843.67000 | 3843.00000 | 3843.00000 | 16.6700 | 64066.2600 | 3843.21000 2014-07-09 23:24:00 | 3843.00000 | 3843.00000 | 3841.95000 | 3841.95000 | 0.8750 | 3362.1700 | 3842.48000 2014-07-09 23:25:00 | 3842.65000 | 3842.65000 | 3842.65000 | 3842.65000 | 1.1420 | 4388.3100 | 3842.65000 2014-07-09 23:26:00 | 3842.60000 | 3842.60000 | 3842.07000 | 3842.07000 | 2.1820 | 8383.5300 | 3842.13000 2014-07-09 23:27:00 | 3842.19000 | 3842.19000 | 3842.17000 | 3842.17000 | 0.9000 | 3457.9600 | 3842.18000 2014-07-09 23:28:00 | 3842.29000 | 3842.29000 | 3841.93000 | 3841.93000 | 8.2590 | 31731.5600 | 3842.06000 2014-07-09 23:29:00 | 3841.94000 | 3842.24000 | 3841.93000 | 3842.19000 | 6.7610 | 25976.9800 | 3842.18000 2014-07-09 23:30:00 | . | . | . | . | . | . | . 2014-07-09 23:31:00 | 3842.29000 | 3842.29000 | 3841.97000 | 3842.29000 | 1.0490 | 4030.4400 | 3842.17000 2014-07-09 23:32:00 | 3842.07000 | 3842.07000 | 3840.00000 | 3841.04000 | 35.4630 | 136199.4300 | 3840.61003 2014-07-09 23:33:00 | 3840.09000 | 3840.09000 | 3840.02000 | 3840.02000 | 0.4600 | 1766.4200 | 3840.05000 2014-07-09 23:34:00 | 3840.02000 | 3840.02000 | 3839.89000 | 3839.89000 | 10.8360 | 41610.2100 | 3839.99999 2014-07-09 23:35:00 | 3839.85000 | 3839.85000 | 3837.43000 | 3837.43000 | 15.2740 | 58623.5900 | 3838.13002 2014-07-09 23:36:00 | 3837.43000 | 3837.43000 | 3833.99000 | 3833.99000 | 21.0130 | 80604.1300 | 3835.92002 2014-07-09 23:37:00 | 3833.99000 | 3833.99000 | 3831.74000 | 3832.61000 | 18.3620 | 70373.6600 | 3832.57001 2014-07-09 23:38:00 | 3832.65000 | 3835.30000 | 3832.61000 | 3835.30000 | 18.9940 | 72820.6400 | 3833.88002 2014-07-09 23:39:00 | 3835.43000 | 3837.71000 | 3834.16000 | 3835.74000 | 31.2950 | 120052.5100 | 3836.15996 2014-07-09 23:40:00 | 3835.79000 | 3836.25000 | 3834.16000 | 3835.18000 | 17.1130 | 65616.9100 | 3834.33001 2014-07-09 23:41:00 | 3834.22000 | 3834.22000 | 3832.30000 | 3832.81000 | 5.8590 | 22461.6000 | 3833.69000 2014-07-09 23:42:00 | 3832.81000 | 3832.86000 | 3832.58000 | 3832.81000 | 8.2050 | 31448.1500 | 3832.79999 2014-07-09 23:43:00 | 3832.81000 | 3833.13000 | 3832.81000 | 3832.84000 | 0.3390 | 1299.3900 | 3833.02000 2014-07-09 23:44:00 | 3833.25000 | 3837.75000 | 3833.25000 | 3836.77000 | 17.0290 | 65309.2900 | 3835.18000 2014-07-09 23:45:00 | 3836.98000 | 3836.98000 | 3834.47000 | 3834.47000 | 6.4890 | 24890.3300 | 3835.77000 2014-07-09 23:46:00 | 3834.30000 | 3834.30000 | 3833.97000 | 3833.97000 | 1.0400 | 3987.4700 | 3834.10000 2014-07-09 23:47:00 | 3834.26000 | 3834.64000 | 3833.47000 | 3834.64000 | 19.9900 | 76652.2000 | 3834.53000 2014-07-09 23:48:00 | 3834.65000 | 3834.65000 | 3834.65000 | 3834.65000 | 0.5000 | 1917.3300 | 3834.65000 2014-07-09 23:49:00 | 3834.30000 | 3834.55000 | 3833.78000 | 3833.78000 | 3.7120 | 14231.7000 | 3833.97000 2014-07-09 23:50:00 | 3834.50000 | 3835.98000 | 3834.44000 | 3835.67000 | 3.2690 | 12536.8700 | 3835.08000 2014-07-09 23:51:00 | 3835.98000 | 3836.86000 | 3835.98000 | 3836.00000 | 4.3010 | 16499.2400 | 3836.14000 2014-07-09 23:52:00 | 3836.36000 | 3837.31000 | 3836.00000 | 3836.74000 | 6.6900 | 25664.1400 | 3836.19000 2014-07-09 23:53:00 | 3836.76000 | 3839.18000 | 3836.03000 | 3837.25000 | 2.6480 | 10162.7900 | 3837.91000 2014-07-09 23:54:00 | 3837.25000 | 3837.25000 | 3837.20000 | 3837.24000 | 0.6620 | 2540.2500 | 3837.24000 2014-07-09 23:55:00 | 3837.15000 | 3837.15000 | 3835.05000 | 3835.25000 | 5.4700 | 20981.8700 | 3835.81000 2014-07-09 23:56:00 | 3835.05000 | 3835.90000 | 3835.05000 | 3835.90000 | 3.0410 | 11663.8000 | 3835.51000 2014-07-09 23:57:00 | 3835.85000 | 3837.48000 | 3835.20000 | 3837.48000 | 14.3080 | 54887.4900 | 3836.13999 2014-07-09 23:58:00 | 3837.48000 | 3837.48000 | 3837.48000 | 3837.48000 | 0.3000 | 1151.2400 | 3837.48000 2014-07-09 23:59:00 | 3837.43000 | 3837.43000 | 3837.43000 | 3837.43000 | 0.1000 | 383.7400 | 3837.43000 2014-07-10 00:00:00 | 3837.38000 | 3837.38000 | 3836.46000 | 3837.18000 | 4.4300 | 16997.1300 | 3836.82000 2014-07-10 00:01:00 | 3836.37000 | 3836.37000 | 3834.00000 | 3834.00000 | 31.9250 | 122448.5500 | 3835.50996 2014-07-10 00:02:00 | 3834.35000 | 3834.35000 | 3834.35000 | 3834.35000 | 0.0500 | 191.7200 | 3834.35000 2014-07-10 00:03:00 | 3834.35000 | 3834.35000 | 3833.68000 | 3833.84000 | 4.6710 | 17908.3500 | 3833.94000 2014-07-10 00:04:00 | 3833.47000 | 3834.04000 | 3833.02000 | 3833.99000 | 3.0390 | 11650.3300 | 3833.61000 2014-07-10 00:05:00 | 3834.00000 | 3834.36000 | 3833.21000 | 3833.21000 | 17.0950 | 65542.1700 | 3833.99998 2014-07-10 00:06:00 | 3833.26000 | 3833.71000 | 3832.98000 | 3832.98000 | 9.7060 | 37204.1000 | 3833.09999 2014-07-10 00:07:00 | 3832.95000 | 3834.07000 | 3832.95000 | 3834.07000 | 4.7650 | 18265.4200 | 3833.25001 2014-07-10 00:08:00 | 3833.00000 | 3833.00000 | 3832.46000 | 3832.88000 | 5.2390 | 20080.4600 | 3832.88000 2014-07-10 00:09:00 | 3833.22000 | 3833.22000 | 3831.59000 | 3833.00000 | 11.4990 | 44074.4300 | 3832.89000 2014-07-10 00:10:00 | 3832.56000 | 3833.13000 | 3831.09000 | 3833.03000 | 11.6770 | 44744.3900 | 3831.83999 2014-07-10 00:11:00 | 3831.82000 | 3833.73000 | 3831.77000 | 3832.35000 | 5.0790 | 19466.3400 | 3832.71000 2014-07-10 00:12:00 | 3832.40000 | 3833.37000 | 3832.40000 | 3832.70000 | 1.3470 | 5163.2600 | 3833.15000 2014-07-10 00:13:00 | 3832.75000 | 3833.82000 | 3832.70000 | 3833.77000 | 2.7320 | 10472.5400 | 3833.29000 2014-07-10 00:14:00 | 3833.94000 | 3834.02000 | 3833.89000 | 3834.00000 | 5.0310 | 19288.8600 | 3834.00000 2014-07-10 00:15:00 | 3833.80000 | 3833.88000 | 3833.80000 | 3833.88000 | 2.6330 | 10094.5900 | 3833.87000 2014-07-10 00:16:00 | 3833.02000 | 3833.02000 | 3830.00000 | 3831.11000 | 16.2100 | 62095.0600 | 3830.66000 2014-07-10 00:17:00 | 3831.16000 | 3832.17000 | 3830.54000 | 3830.54000 | 9.5970 | 36770.6200 | 3831.46999 2014-07-10 00:18:00 | 3830.54000 | 3831.00000 | 3830.01000 | 3830.86000 | 2.0050 | 7679.8600 | 3830.36000 2014-07-10 00:19:00 | 3830.86000 | 3831.14000 | 3830.13000 | 3831.14000 | 1.8360 | 7033.5000 | 3830.88000 2014-07-10 00:20:00 | 3831.14000 | 3831.14000 | 3830.52000 | 3830.52000 | 0.4210 | 1612.9000 | 3831.12000 2014-07-10 00:21:00 | 3831.00000 | 3831.44000 | 3830.98000 | 3831.42000 | 6.3000 | 24136.5000 | 3831.19000 2014-07-10 00:22:00 | 3831.64000 | 3832.68000 | 3831.62000 | 3831.74000 | 2.5400 | 9732.7300 | 3831.78000 2014-07-10 00:23:00 | 3831.75000 | 3833.96000 | 3831.75000 | 3833.08000 | 5.6250 | 21560.2800 | 3832.93999 2014-07-10 00:24:00 | 3833.05000 | 3834.00000 | 3833.03000 | 3833.18000 | 10.9280 | 41892.0200 | 3833.45999 2014-07-10 00:25:00 | 3833.90000 | 3835.92000 | 3833.90000 | 3835.51000 | 22.4410 | 86040.4900 | 3834.08001 2014-07-10 00:26:00 | 3835.98000 | 3836.82000 | 3835.54000 | 3836.66000 | 10.6990 | 41043.8300 | 3836.23000 2014-07-10 00:27:00 | 3835.96000 | 3836.53000 | 3835.51000 | 3836.52000 | 2.7770 | 10653.0000 | 3836.15000 2014-07-10 00:28:00 | 3836.64000 | 3837.58000 | 3835.90000 | 3837.00000 | 6.3110 | 24213.5700 | 3836.72000 2014-07-10 00:29:00 | 3836.81000 | 3836.81000 | 3836.79000 | 3836.80000 | 1.2630 | 4845.8900 | 3836.81000 2014-07-10 00:30:00 | 3836.79000 | 3837.00000 | 3836.79000 | 3836.98000 | 1.4550 | 5582.7300 | 3836.93000 2014-07-10 00:31:00 | 3837.00000 | 3837.01000 | 3836.00000 | 3837.01000 | 15.1380 | 58082.0000 | 3836.82999 2014-07-10 00:32:00 | 3837.09000 | 3838.30000 | 3837.09000 | 3838.28000 | 10.2950 | 39511.5300 | 3837.92999 2014-07-10 00:33:00 | 3837.63000 | 3837.63000 | 3836.50000 | 3837.31000 | 15.7350 | 60374.5600 | 3836.95998 2014-07-10 00:34:00 | 3836.91000 | 3837.21000 | 3836.91000 | 3837.16000 | 5.7040 | 21887.1200 | 3837.15001 2014-07-10 00:35:00 | 3837.24000 | 3837.97000 | 3837.00000 | 3837.33000 | 10.9000 | 41827.5800 | 3837.39000 2014-07-10 00:36:00 | 3837.34000 | 3839.75000 | 3837.30000 | 3839.75000 | 20.0080 | 76806.3200 | 3838.77999 2014-07-10 00:37:00 | 3839.75000 | 3841.43000 | 3839.73000 | 3840.58000 | 12.4400 | 47774.0000 | 3840.35000 2014-07-10 00:38:00 | 3840.56000 | 3841.58000 | 3840.56000 | 3840.94000 | 32.1810 | 123596.7900 | 3840.68001 2014-07-10 00:39:00 | 3840.94000 | 3841.55000 | 3840.61000 | 3840.75000 | 10.8830 | 41801.4300 | 3840.98001 2014-07-10 00:40:00 | 3840.73000 | 3841.69000 | 3840.73000 | 3841.31000 | 10.8350 | 41616.4600 | 3840.92999 2014-07-10 00:41:00 | 3841.31000 | 3841.31000 | 3840.58000 | 3840.58000 | 12.3860 | 47574.2300 | 3840.96999 2014-07-10 00:42:00 | 3840.58000 | 3840.58000 | 3837.90000 | 3838.62000 | 9.0100 | 34593.5000 | 3839.46000 2014-07-10 00:43:00 | 3838.62000 | 3838.62000 | 3836.31000 | 3837.31000 | 20.3450 | 78081.2000 | 3837.85997 2014-07-10 00:44:00 | 3838.25000 | 3838.29000 | 3837.26000 | 3837.30000 | 12.6330 | 48483.3500 | 3837.83001 2014-07-10 00:45:00 | 3837.29000 | 3837.29000 | 3837.24000 | 3837.24000 | 4.9180 | 18871.6400 | 3837.26000 2014-07-10 00:46:00 | 3837.26000 | 3837.26000 | 3837.04000 | 3837.04000 | 3.7740 | 14481.7700 | 3837.25000 2014-07-10 00:47:00 | 3836.91000 | 3837.79000 | 3836.89000 | 3837.79000 | 20.4680 | 78539.6900 | 3837.18999 2014-07-10 00:48:00 | 3838.02000 | 3839.86000 | 3837.94000 | 3838.46000 | 8.9240 | 34256.2200 | 3838.66001 2014-07-10 00:49:00 | 3838.41000 | 3838.55000 | 3838.41000 | 3838.50000 | 7.4560 | 28619.6600 | 3838.46999 2014-07-10 00:50:00 | 3838.47000 | 3840.00000 | 3838.35000 | 3838.69000 | 11.9240 | 45771.4100 | 3838.60001 2014-07-10 00:51:00 | 3839.21000 | 3841.20000 | 3838.79000 | 3840.51000 | 8.0800 | 31021.9700 | 3839.35000 2014-07-10 00:52:00 | 3839.56000 | 3839.56000 | 3839.49000 | 3839.49000 | 1.5110 | 5801.5500 | 3839.54000 2014-07-10 00:53:00 | . | . | . | . | . | . | . 2014-07-10 00:54:00 | 3839.49000 | 3840.31000 | 3838.45000 | 3838.92000 | 27.9180 | 107193.7500 | 3839.58999 2014-07-10 00:55:00 | 3838.97000 | 3840.97000 | 3838.49000 | 3838.70000 | 20.5350 | 78842.8400 | 3839.43997 2014-07-10 00:56:00 | 3838.49000 | 3840.87000 | 3838.00000 | 3838.41000 | 41.0760 | 157694.6900 | 3839.09996 2014-07-10 00:57:00 | 3838.70000 | 3838.70000 | 3838.02000 | 3838.14000 | 3.2560 | 12497.0200 | 3838.15000 2014-07-10 00:58:00 | 3838.24000 | 3838.30000 | 3838.20000 | 3838.21000 | 9.9990 | 38378.7100 | 3838.25000 2014-07-10 00:59:00 | 3838.30000 | 3838.99000 | 3837.45000 | 3837.45000 | 13.1300 | 50396.7600 | 3838.29000 2014-07-10 01:00:00 | 3837.45000 | 3837.45000 | 3836.19000 | 3836.91000 | 7.4880 | 28732.4800 | 3837.14000 2014-07-10 01:01:00 | 3836.19000 | 3836.19000 | 3835.96000 | 3835.96000 | 0.6100 | 2339.9500 | 3835.99000 2014-07-10 01:02:00 | 3836.39000 | 3836.39000 | 3835.07000 | 3836.09000 | 7.2450 | 27790.9800 | 3835.87999 2014-07-10 01:03:00 | 3836.02000 | 3836.02000 | 3833.00000 | 3834.25000 | 27.1360 | 104048.8300 | 3834.34997 2014-07-10 01:04:00 | 3833.56000 | 3834.58000 | 3832.38000 | 3833.51000 | 15.0570 | 57717.9700 | 3833.29999 2014-07-10 01:05:00 | 3833.35000 | 3833.38000 | 3832.00000 | 3832.01000 | 13.3070 | 50996.9000 | 3832.33999 2014-07-10 01:06:00 | 3832.01000 | 3832.66000 | 3830.72000 | 3832.66000 | 47.6450 | 182556.6500 | 3831.59994 2014-07-10 01:07:00 | 3831.76000 | 3833.28000 | 3831.76000 | 3832.60000 | 11.2870 | 43257.7700 | 3832.52999 2014-07-10 01:08:00 | 3832.35000 | 3834.17000 | 3832.35000 | 3833.30000 | 14.9080 | 57147.0200 | 3833.30999 2014-07-10 01:09:00 | 3833.30000 | 3835.07000 | 3833.02000 | 3834.62000 | 45.7550 | 175422.8300 | 3833.95994 2014-07-10 01:10:00 | 3834.97000 | 3836.07000 | 3834.97000 | 3836.07000 | 2.4390 | 9354.8100 | 3835.51000 2014-07-10 01:11:00 | 3836.13000 | 3838.44000 | 3836.06000 | 3838.27000 | 47.2369 | 181275.5300 | 3837.57996 2014-07-10 01:12:00 | 3838.29000 | 3842.29000 | 3838.17000 | 3841.94000 | 89.3489 | 343138.1900 | 3840.42997 2014-07-10 01:13:00 | 3841.94000 | 3843.83000 | 3838.91000 | 3839.79000 | 43.4520 | 166937.1900 | 3841.88002 2014-07-10 01:14:00 | 3840.00000 | 3840.00000 | 3838.15000 | 3839.15000 | 68.6990 | 263724.3300 | 3838.83998 2014-07-10 01:15:00 | 3838.18000 | 3839.18000 | 3838.15000 | 3838.19000 | 19.8890 | 76337.3700 | 3838.16999 2014-07-10 01:16:00 | 3838.21000 | 3838.63000 | 3838.20000 | 3838.55000 | 8.4920 | 32594.8600 | 3838.30000 2014-07-10 01:17:00 | 3838.55000 | 3838.57000 | 3837.46000 | 3837.46000 | 33.6070 | 128989.8900 | 3838.18997 2014-07-10 01:18:00 | 3837.95000 | 3841.31000 | 3837.95000 | 3840.24000 | 24.0150 | 92199.3600 | 3839.23997 2014-07-10 01:19:00 | 3840.50000 | 3842.33000 | 3840.00000 | 3840.76000 | 48.1540 | 184951.3700 | 3840.83005 2014-07-10 01:20:00 | 3840.03000 | 3840.87000 | 3840.03000 | 3840.87000 | 6.4980 | 24953.1300 | 3840.12000 2014-07-10 01:21:00 | 3840.89000 | 3842.22000 | 3840.86000 | 3840.86000 | 19.8860 | 76390.1200 | 3841.39998 2014-07-10 01:22:00 | 3840.86000 | 3840.98000 | 3839.77000 | 3839.77000 | 2.7160 | 10430.9300 | 3840.55000 2014-07-10 01:23:00 | 3839.77000 | 3839.77000 | 3838.00000 | 3838.00000 | 19.1540 | 73525.7200 | 3838.66002 2014-07-10 01:24:00 | 3838.03000 | 3839.06000 | 3838.03000 | 3838.40000 | 3.9350 | 15104.8400 | 3838.58999 2014-07-10 01:25:00 | 3838.52000 | 3838.62000 | 3837.45000 | 3837.45000 | 38.1500 | 146421.7600 | 3838.05000 2014-07-10 01:26:00 | 3837.30000 | 3837.30000 | 3836.14000 | 3837.00000 | 17.6530 | 67731.0500 | 3836.80001 2014-07-10 01:27:00 | 3836.95000 | 3839.77000 | 3836.95000 | 3838.06000 | 3.6050 | 13835.2900 | 3837.81000 2014-07-10 01:28:00 | 3838.00000 | 3838.32000 | 3837.30000 | 3837.30000 | 21.2040 | 81373.4400 | 3837.65002 2014-07-10 01:29:00 | 3837.49000 | 3838.57000 | 3835.00000 | 3837.13000 | 19.4170 | 74494.5300 | 3836.55998 2014-07-10 01:30:00 | 3837.04000 | 3837.24000 | 3834.85000 | 3836.25000 | 32.8580 | 126049.3700 | 3836.18998 2014-07-10 01:31:00 | 3836.30000 | 3838.59000 | 3835.01000 | 3838.59000 | 44.2191 | 169676.9100 | 3837.18999 2014-07-10 01:32:00 | 3838.59000 | 3839.77000 | 3838.09000 | 3839.33000 | 5.6050 | 21515.5400 | 3838.62999 2014-07-10 01:33:00 | 3838.97000 | 3839.76000 | 3838.31000 | 3838.63000 | 16.6400 | 63879.8800 | 3838.94000 2014-07-10 01:34:00 | 3839.58000 | 3840.06000 | 3838.39000 | 3838.92000 | 20.1570 | 77390.3200 | 3839.37998 2014-07-10 01:35:00 | 3839.98000 | 3840.00000 | 3839.00000 | 3839.99000 | 13.5110 | 51873.6100 | 3839.36000 2014-07-10 01:36:00 | 3840.00000 | 3840.00000 | 3839.12000 | 3839.47000 | 1.7940 | 6888.7200 | 3839.86000 2014-07-10 01:37:00 | 3839.47000 | 3839.47000 | 3838.98000 | 3838.98000 | 7.0490 | 27063.4700 | 3839.33000 2014-07-10 01:38:00 | 3838.98000 | 3840.04000 | 3837.95000 | 3840.00000 | 21.9730 | 84365.8200 | 3839.52002 2014-07-10 01:39:00 | 3839.90000 | 3840.24000 | 3839.47000 | 3840.07000 | 4.5320 | 17402.7800 | 3839.98000 2014-07-10 01:40:00 | 3840.07000 | 3840.29000 | 3840.02000 | 3840.08000 | 6.3400 | 24346.3800 | 3840.12000 2014-07-10 01:41:00 | 3840.10000 | 3840.78000 | 3839.83000 | 3839.83000 | 41.0680 | 157709.8000 | 3840.20998 2014-07-10 01:42:00 | 3839.83000 | 3840.00000 | 3839.07000 | 3840.00000 | 2.6830 | 10301.9700 | 3839.72000 2014-07-10 01:43:00 | 3839.71000 | 3839.71000 | 3839.49000 | 3839.53000 | 5.3510 | 20545.7400 | 3839.61000 2014-07-10 01:44:00 | 3839.54000 | 3839.54000 | 3839.09000 | 3839.14000 | 1.8400 | 7064.6500 | 3839.48000 2014-07-10 01:45:00 | 3839.14000 | 3839.54000 | 3839.14000 | 3839.30000 | 2.3850 | 9157.0000 | 3839.41000 2014-07-10 01:46:00 | 3839.08000 | 3839.54000 | 3837.55000 | 3837.55000 | 30.4260 | 116799.4700 | 3838.79997 2014-07-10 01:47:00 | 3837.88000 | 3838.75000 | 3837.37000 | 3837.37000 | 22.3210 | 85674.3900 | 3838.29001 2014-07-10 01:48:00 | 3837.71000 | 3839.00000 | 3837.71000 | 3838.22000 | 3.3160 | 12728.4200 | 3838.48000 2014-07-10 01:49:00 | 3838.00000 | 3838.22000 | 3837.99000 | 3838.16000 | 14.9230 | 57277.2900 | 3838.19001 2014-07-10 01:50:00 | 3838.13000 | 3838.13000 | 3837.66000 | 3837.66000 | 4.6320 | 17777.8900 | 3838.06000 2014-07-10 01:51:00 | 3837.37000 | 3837.37000 | 3837.29000 | 3837.31000 | 5.0500 | 19378.4000 | 3837.31000 2014-07-10 01:52:00 | 3837.31000 | 3837.80000 | 3837.06000 | 3837.77000 | 26.1790 | 100464.7400 | 3837.60999 2014-07-10 01:53:00 | 3837.06000 | 3837.80000 | 3836.21000 | 3837.67000 | 11.0710 | 42483.6600 | 3837.38000 2014-07-10 01:54:00 | 3837.50000 | 3837.50000 | 3837.28000 | 3837.49000 | 4.8380 | 18565.7600 | 3837.49000 2014-07-10 01:55:00 | 3837.49000 | 3838.35000 | 3837.44000 | 3838.05000 | 30.3640 | 116537.6500 | 3838.02003 2014-07-10 01:56:00 | . | . | . | . | . | . | . 2014-07-10 01:57:00 | 3837.33000 | 3837.98000 | 3837.20000 | 3837.98000 | 5.6560 | 21703.7400 | 3837.28999 2014-07-10 01:58:00 | 3837.93000 | 3837.93000 | 3837.04000 | 3837.04000 | 0.6630 | 2544.1600 | 3837.35000 2014-07-10 01:59:00 | 3837.87000 | 3837.88000 | 3836.89000 | 3837.00000 | 9.3760 | 35979.3000 | 3837.37999 2014-07-10 02:00:00 | 3837.00000 | 3837.98000 | 3836.74000 | 3837.47000 | 9.5300 | 36568.0100 | 3837.15000 2014-07-10 02:01:00 | 3836.78000 | 3837.41000 | 3836.13000 | 3836.93000 | 4.8770 | 18712.7600 | 3836.94000 2014-07-10 02:02:00 | 3836.92000 | 3837.51000 | 3836.88000 | 3837.47000 | 1.4810 | 5682.9500 | 3837.24000 2014-07-10 02:03:00 | . | . | . | . | . | . | . 2014-07-10 02:04:00 | 3837.02000 | 3837.38000 | 3837.00000 | 3837.00000 | 14.4380 | 55399.6700 | 3837.06999 2014-07-10 02:05:00 | 3837.00000 | 3837.00000 | 3836.54000 | 3836.54000 | 14.3230 | 54957.0100 | 3836.98001 2014-07-10 02:06:00 | 3836.83000 | 3837.00000 | 3836.49000 | 3837.00000 | 14.0760 | 54007.8800 | 3836.87999 2014-07-10 02:07:00 | 3836.49000 | 3837.04000 | 3836.08000 | 3837.04000 | 4.6290 | 17760.9500 | 3836.89000 2014-07-10 02:08:00 | 3837.03000 | 3837.45000 | 3836.00000 | 3836.00000 | 64.0859 | 245877.8700 | 3836.68993 2014-07-10 02:09:00 | 3836.97000 | 3837.04000 | 3835.00000 | 3836.55000 | 6.1990 | 23780.8900 | 3836.25000 2014-07-10 02:10:00 | 3836.92000 | 3836.92000 | 3836.92000 | 3836.92000 | 0.1300 | 498.8000 | 3836.92000 2014-07-10 02:11:00 | 3836.09000 | 3837.04000 | 3835.93000 | 3835.93000 | 79.5500 | 305195.8300 | 3836.53000 2014-07-10 02:12:00 | 3836.47000 | 3836.47000 | 3835.99000 | 3835.99000 | 0.1830 | 702.0000 | 3836.08000 2014-07-10 02:13:00 | 3835.99000 | 3836.96000 | 3835.00000 | 3835.00000 | 32.0810 | 123073.3400 | 3836.33001 2014-07-10 02:14:00 | 3835.41000 | 3836.83000 | 3835.17000 | 3835.97000 | 31.2240 | 119783.6900 | 3836.27003 2014-07-10 02:15:00 | 3836.00000 | 3836.00000 | 3835.02000 | 3835.71000 | 8.3460 | 32012.5100 | 3835.66999 2014-07-10 02:16:00 | 3835.71000 | 3836.19000 | 3835.17000 | 3836.19000 | 13.8910 | 53284.1900 | 3835.88000 2014-07-10 02:17:00 | 3836.00000 | 3836.19000 | 3835.34000 | 3835.34000 | 19.6240 | 75278.7000 | 3836.05002 2014-07-10 02:18:00 | 3835.95000 | 3836.19000 | 3835.19000 | 3836.02000 | 6.2730 | 24060.7800 | 3835.61000 2014-07-10 02:19:00 | 3835.19000 | 3836.19000 | 3833.72000 | 3833.72000 | 34.3990 | 131919.6200 | 3834.97999 2014-07-10 02:20:00 | 3833.66000 | 3833.84000 | 3832.00000 | 3833.84000 | 32.3310 | 123916.7100 | 3832.75001 2014-07-10 02:21:00 | 3833.87000 | 3834.53000 | 3833.20000 | 3834.53000 | 4.8830 | 18721.0000 | 3833.91000 2014-07-10 02:22:00 | 3834.29000 | 3835.52000 | 3833.81000 | 3835.39000 | 15.3030 | 58676.8100 | 3834.33001 2014-07-10 02:23:00 | 3835.31000 | 3835.99000 | 3834.17000 | 3834.75000 | 12.2860 | 47115.3800 | 3834.87999 2014-07-10 02:24:00 | 3834.75000 | 3834.75000 | 3834.23000 | 3834.69000 | 4.1290 | 15832.0500 | 3834.35000 2014-07-10 02:25:00 | 3834.69000 | 3836.00000 | 3834.32000 | 3836.00000 | 16.1400 | 61907.1100 | 3835.63000 2014-07-10 02:26:00 | 3835.58000 | 3836.00000 | 3835.58000 | 3835.96000 | 3.4270 | 13144.9800 | 3835.71000 2014-07-10 02:27:00 | 3835.58000 | 3835.95000 | 3835.58000 | 3835.58000 | 2.0190 | 7744.3800 | 3835.75000 2014-07-10 02:28:00 | 3835.88000 | 3836.60000 | 3835.58000 | 3835.96000 | 29.3560 | 112618.3100 | 3836.29997 2014-07-10 02:29:00 | 3835.96000 | 3835.98000 | 3832.79000 | 3833.00000 | 20.0270 | 76780.1800 | 3833.82998 2014-07-10 02:30:00 | 3833.00000 | 3833.00000 | 3832.14000 | 3832.70000 | 2.5560 | 9796.1800 | 3832.62000 2014-07-10 02:31:00 | 3832.38000 | 3835.95000 | 3832.38000 | 3833.97000 | 44.1511 | 169301.2000 | 3834.59001 2014-07-10 02:32:00 | 3833.97000 | 3834.59000 | 3833.02000 | 3834.12000 | 11.1850 | 42883.1600 | 3833.98999 2014-07-10 02:33:00 | 3834.56000 | 3835.01000 | 3834.52000 | 3834.52000 | 6.7190 | 25766.4000 | 3834.86000 2014-07-10 02:34:00 | 3834.54000 | 3835.20000 | 3834.25000 | 3834.25000 | 13.7730 | 52816.1000 | 3834.76001 2014-07-10 02:35:00 | 3834.31000 | 3835.13000 | 3833.50000 | 3833.60000 | 55.1220 | 211373.0300 | 3834.64003 2014-07-10 02:36:00 | 3833.04000 | 3835.00000 | 3833.00000 | 3834.97000 | 45.3780 | 173966.1600 | 3833.70998 2014-07-10 02:37:00 | 3835.00000 | 3835.00000 | 3833.05000 | 3833.05000 | 20.0160 | 76740.5300 | 3833.95998 2014-07-10 02:38:00 | 3833.97000 | 3833.97000 | 3833.00000 | 3833.12000 | 11.9920 | 45965.6400 | 3833.03001 2014-07-10 02:39:00 | 3833.12000 | 3833.68000 | 3832.95000 | 3833.60000 | 16.9830 | 65098.3700 | 3833.15001 2014-07-10 02:40:00 | 3833.61000 | 3833.90000 | 3833.01000 | 3833.90000 | 15.8290 | 60682.7300 | 3833.64000 2014-07-10 02:41:00 | 3833.51000 | 3833.92000 | 3832.93000 | 3832.93000 | 7.5410 | 28907.3400 | 3833.36000 2014-07-10 02:42:00 | 3832.93000 | 3837.00000 | 3832.34000 | 3835.31000 | 114.8149 | 440329.9600 | 3835.12985 2014-07-10 02:43:00 | 3835.31000 | 3840.00000 | 3830.00000 | 3832.97000 | 113.4041 | 434896.6300 | 3834.93012 2014-07-10 02:44:00 | 3833.46000 | 3838.00000 | 3832.11000 | 3836.13000 | 35.2480 | 135182.5400 | 3835.17998 2014-07-10 02:45:00 | 3836.42000 | 3838.00000 | 3836.02000 | 3836.13000 | 23.5740 | 90440.0900 | 3836.43002 2014-07-10 02:46:00 | 3836.12000 | 3836.17000 | 3835.00000 | 3835.65000 | 14.1340 | 54218.1300 | 3836.01001 2014-07-10 02:47:00 | 3835.65000 | 3836.51000 | 3834.70000 | 3836.02000 | 43.0390 | 165094.5200 | 3835.92999 2014-07-10 02:48:00 | 3836.02000 | 3836.04000 | 3836.00000 | 3836.04000 | 10.8490 | 41616.9200 | 3836.01000 2014-07-10 02:49:00 | 3836.04000 | 3836.51000 | 3836.04000 | 3836.10000 | 6.0970 | 23389.2400 | 3836.19000 2014-07-10 02:50:00 | 3836.10000 | 3836.48000 | 3836.05000 | 3836.38000 | 1.8430 | 7070.2300 | 3836.26000 2014-07-10 02:51:00 | 3836.38000 | 3836.48000 | 3835.49000 | 3835.95000 | 1.5560 | 5968.6200 | 3835.88000 2014-07-10 02:52:00 | 3835.95000 | 3835.95000 | 3835.49000 | 3835.85000 | 3.0360 | 11644.9200 | 3835.61000 2014-07-10 02:53:00 | 3835.85000 | 3835.85000 | 3835.80000 | 3835.80000 | 0.4860 | 1864.2000 | 3835.80000 2014-07-10 02:54:00 | 3835.85000 | 3835.90000 | 3835.47000 | 3835.47000 | 3.3260 | 12757.4700 | 3835.68000 2014-07-10 02:55:00 | 3835.43000 | 3836.49000 | 3834.79000 | 3835.68000 | 25.7700 | 98845.7600 | 3835.69000 2014-07-10 02:56:00 | 3834.88000 | 3835.82000 | 3834.82000 | 3834.95000 | 67.3441 | 258286.1200 | 3835.32007 2014-07-10 02:57:00 | 3835.02000 | 3835.06000 | 3834.57000 | 3834.99000 | 11.4590 | 43944.5400 | 3834.94000 2014-07-10 02:58:00 | 3834.57000 | 3834.57000 | 3834.57000 | 3834.57000 | 0.1820 | 697.8900 | 3834.57000 2014-07-10 02:59:00 | 3834.51000 | 3835.78000 | 3833.00000 | 3834.57000 | 17.9270 | 68749.6800 | 3834.97999 2014-07-10 03:00:00 | 3834.85000 | 3835.80000 | 3834.35000 | 3834.44000 | 26.7870 | 102727.6700 | 3834.97998 2014-07-10 03:01:00 | 3835.47000 | 3835.57000 | 3833.71000 | 3834.02000 | 16.4330 | 63017.0300 | 3834.79001 2014-07-10 03:02:00 | 3834.04000 | 3835.36000 | 3833.74000 | 3835.36000 | 6.4570 | 24758.3000 | 3834.32999 2014-07-10 03:03:00 | 3835.35000 | 3835.35000 | 3833.15000 | 3833.59000 | 17.1070 | 65588.0900 | 3833.98999 2014-07-10 03:04:00 | 3833.59000 | 3834.33000 | 3833.23000 | 3833.97000 | 22.1230 | 84812.9800 | 3833.70002 2014-07-10 03:05:00 | 3833.15000 | 3835.47000 | 3832.98000 | 3835.47000 | 57.2391 | 219443.1400 | 3833.79999 2014-07-10 03:06:00 | 3834.58000 | 3835.47000 | 3833.53000 | 3835.47000 | 83.2741 | 319347.6900 | 3834.90009 2014-07-10 03:07:00 | 3835.42000 | 3835.47000 | 3835.18000 | 3835.38000 | 5.4630 | 20952.0600 | 3835.27000 2014-07-10 03:08:00 | 3835.20000 | 3836.49000 | 3834.38000 | 3836.49000 | 26.2290 | 100601.6000 | 3835.50999 2014-07-10 03:09:00 | 3836.02000 | 3836.47000 | 3835.12000 | 3836.04000 | 37.4400 | 143603.7000 | 3835.57000 2014-07-10 03:10:00 | 3836.04000 | 3836.22000 | 3835.18000 | 3835.76000 | 15.0860 | 57868.8500 | 3835.92998 2014-07-10 03:11:00 | 3835.23000 | 3836.50000 | 3835.12000 | 3835.98000 | 17.9020 | 68666.0700 | 3835.66001 2014-07-10 03:12:00 | 3835.82000 | 3836.73000 | 3835.82000 | 3836.55000 | 5.5110 | 21141.0200 | 3836.15000 2014-07-10 03:13:00 | 3836.54000 | 3836.54000 | 3836.54000 | 3836.54000 | 0.0590 | 226.3600 | 3836.54000 2014-07-10 03:14:00 | 3836.46000 | 3836.48000 | 3836.36000 | 3836.48000 | 1.6510 | 6334.0000 | 3836.46000 2014-07-10 03:15:00 | 3836.38000 | 3837.18000 | 3835.92000 | 3837.18000 | 8.0690 | 30959.1300 | 3836.80000 2014-07-10 03:16:00 | 3837.19000 | 3839.47000 | 3837.02000 | 3839.16000 | 43.3330 | 166327.7200 | 3838.36003 2014-07-10 03:17:00 | 3839.16000 | 3842.04000 | 3838.42000 | 3842.04000 | 55.9010 | 214643.0200 | 3839.70001 2014-07-10 03:18:00 | 3842.10000 | 3848.60000 | 3842.10000 | 3848.33000 | 150.6349 | 579251.4900 | 3845.39980 2014-07-10 03:19:00 | 3848.13000 | 3849.00000 | 3846.48000 | 3846.74000 | 83.7500 | 322275.1900 | 3848.06000 2014-07-10 03:20:00 | 3846.74000 | 3846.74000 | 3840.11000 | 3841.79000 | 50.4770 | 194055.6300 | 3844.43996 2014-07-10 03:21:00 | 3841.79000 | 3844.23000 | 3840.99000 | 3843.59000 | 72.6411 | 279121.0600 | 3842.47002 2014-07-10 03:22:00 | 3842.59000 | 3844.82000 | 3842.11000 | 3843.74000 | 41.3110 | 158766.7300 | 3843.21001 2014-07-10 03:23:00 | 3843.74000 | 3844.41000 | 3842.23000 | 3844.23000 | 30.9230 | 118848.2900 | 3843.36002 2014-07-10 03:24:00 | 3844.20000 | 3844.20000 | 3843.00000 | 3843.00000 | 30.8420 | 118527.0400 | 3843.04002 2014-07-10 03:25:00 | 3843.00000 | 3843.00000 | 3841.00000 | 3841.00000 | 17.1280 | 65809.8400 | 3842.23999 2014-07-10 03:26:00 | 3840.93000 | 3840.93000 | 3838.89000 | 3840.01000 | 32.6460 | 125356.5900 | 3839.87997 2014-07-10 03:27:00 | 3840.09000 | 3840.14000 | 3838.00000 | 3839.71000 | 36.0440 | 138369.3500 | 3838.90004 2014-07-10 03:28:00 | 3839.71000 | 3839.73000 | 3838.50000 | 3838.80000 | 14.9350 | 57333.1300 | 3838.83998 2014-07-10 03:29:00 | 3838.80000 | 3839.76000 | 3838.00000 | 3839.71000 | 24.5180 | 94120.3200 | 3838.82999 2014-07-10 03:30:00 | 3839.16000 | 3839.38000 | 3839.16000 | 3839.23000 | 6.7310 | 25842.7300 | 3839.36000 2014-07-10 03:31:00 | 3839.23000 | 3842.79000 | 3839.23000 | 3841.75000 | 23.5180 | 90343.5100 | 3841.45999 2014-07-10 03:32:00 | 3841.80000 | 3841.81000 | 3841.00000 | 3841.00000 | 24.2020 | 92967.2100 | 3841.30001 2014-07-10 03:33:00 | 3841.05000 | 3841.05000 | 3840.46000 | 3840.54000 | 8.4590 | 32488.6900 | 3840.73000 2014-07-10 03:34:00 | 3840.52000 | 3841.00000 | 3840.48000 | 3840.65000 | 12.9040 | 49560.9900 | 3840.75001 2014-07-10 03:35:00 | 3840.65000 | 3841.01000 | 3840.48000 | 3841.01000 | 7.7080 | 29603.7800 | 3840.66000 2014-07-10 03:36:00 | 3841.01000 | 3841.24000 | 3840.75000 | 3841.23000 | 8.6690 | 33297.8000 | 3841.02000 2014-07-10 03:37:00 | 3841.74000 | 3842.00000 | 3841.23000 | 3841.96000 | 2.8420 | 10918.1700 | 3841.72000 2014-07-10 03:38:00 | 3841.86000 | 3841.86000 | 3841.86000 | 3841.86000 | 0.1240 | 476.3900 | 3841.86000 2014-07-10 03:39:00 | 3841.76000 | 3842.09000 | 3841.76000 | 3842.02000 | 4.2120 | 16182.5600 | 3842.01000 2014-07-10 03:40:00 | 3842.02000 | 3843.00000 | 3841.76000 | 3843.00000 | 40.0920 | 154069.1200 | 3842.89002 2014-07-10 03:41:00 | 3841.82000 | 3842.04000 | 3841.82000 | 3842.02000 | 2.2720 | 8729.0500 | 3842.01000 2014-07-10 03:42:00 | 3842.03000 | 3842.03000 | 3840.93000 | 3841.00000 | 13.6840 | 52568.5200 | 3841.60001 2014-07-10 03:43:00 | 3841.66000 | 3841.66000 | 3839.76000 | 3839.96000 | 23.9070 | 91808.6900 | 3840.23998 2014-07-10 03:44:00 | 3839.93000 | 3839.98000 | 3839.93000 | 3839.98000 | 2.0940 | 8040.8300 | 3839.94000 2014-07-10 03:45:00 | 3839.98000 | 3840.00000 | 3839.13000 | 3839.13000 | 18.7050 | 71825.7100 | 3839.92002 2014-07-10 03:46:00 | 3839.13000 | 3841.01000 | 3839.13000 | 3841.01000 | 3.3240 | 12765.0900 | 3840.28000 2014-07-10 03:47:00 | 3840.47000 | 3840.47000 | 3839.01000 | 3839.01000 | 2.4450 | 9387.1900 | 3839.34000 2014-07-10 03:48:00 | 3839.01000 | 3839.39000 | 3839.01000 | 3839.39000 | 0.5120 | 1965.5800 | 3839.02000 2014-07-10 03:49:00 | 3838.94000 | 3839.86000 | 3838.21000 | 3838.73000 | 9.0100 | 34588.2700 | 3838.88000 2014-07-10 03:50:00 | 3839.38000 | 3839.68000 | 3839.38000 | 3839.40000 | 5.6380 | 21646.7100 | 3839.43000 2014-07-10 03:51:00 | 3839.40000 | 3839.99000 | 3839.40000 | 3839.99000 | 0.5990 | 2299.9400 | 3839.64000 2014-07-10 03:52:00 | 3839.45000 | 3839.45000 | 3839.38000 | 3839.38000 | 4.9470 | 18993.4900 | 3839.40000 2014-07-10 03:53:00 | 3839.40000 | 3839.40000 | 3839.40000 | 3839.40000 | 0.0900 | 345.5500 | 3839.40000 2014-07-10 03:54:00 | 3839.45000 | 3840.00000 | 3839.42000 | 3839.90000 | 6.7950 | 26089.4300 | 3839.49999 2014-07-10 03:55:00 | 3839.57000 | 3839.96000 | 3839.57000 | 3839.96000 | 0.5740 | 2204.0300 | 3839.78000 2014-07-10 03:56:00 | 3839.62000 | 3839.62000 | 3839.38000 | 3839.39000 | 18.3990 | 70641.3200 | 3839.41000 2014-07-10 03:57:00 | 3839.42000 | 3839.70000 | 3839.42000 | 3839.45000 | 8.6390 | 33169.7400 | 3839.54000 2014-07-10 03:58:00 | 3839.38000 | 3839.63000 | 3839.38000 | 3839.50000 | 3.6230 | 13910.5000 | 3839.50000 2014-07-10 03:59:00 | 3839.65000 | 3839.97000 | 3839.50000 | 3839.93000 | 5.8860 | 22600.7000 | 3839.73999 2014-07-10 04:00:00 | 3839.95000 | 3840.05000 | 3839.48000 | 3839.48000 | 2.3140 | 8885.7000 | 3839.97000 2014-07-10 04:01:00 | 3839.46000 | 3839.84000 | 3839.09000 | 3839.46000 | 3.3920 | 13023.5000 | 3839.47000 2014-07-10 04:02:00 | 3839.64000 | 3839.64000 | 3839.46000 | 3839.46000 | 6.4280 | 24680.2500 | 3839.49000 2014-07-10 04:03:00 | 3839.46000 | 3839.46000 | 3838.00000 | 3838.52000 | 29.7640 | 114241.2200 | 3838.23003 2014-07-10 04:04:00 | 3838.52000 | 3838.52000 | 3838.02000 | 3838.02000 | 3.7930 | 14558.7600 | 3838.32000 2014-07-10 04:05:00 | 3838.02000 | 3838.39000 | 3837.01000 | 3837.01000 | 15.0040 | 57581.0100 | 3837.71002 2014-07-10 04:06:00 | 3837.31000 | 3837.52000 | 3835.58000 | 3835.59000 | 15.3120 | 58747.8300 | 3836.72001 2014-07-10 04:07:00 | 3835.71000 | 3835.99000 | 3835.56000 | 3835.99000 | 8.2100 | 31491.9100 | 3835.80000 2014-07-10 04:08:00 | 3835.48000 | 3835.99000 | 3835.09000 | 3835.99000 | 1.8740 | 7188.5400 | 3835.93000 2014-07-10 04:09:00 | 3835.89000 | 3838.52000 | 3835.89000 | 3836.54000 | 2.8200 | 10819.6800 | 3836.76000 2014-07-10 04:10:00 | 3836.53000 | 3836.83000 | 3836.00000 | 3836.02000 | 14.4710 | 55511.8700 | 3836.08000 2014-07-10 04:11:00 | 3836.02000 | 3836.02000 | 3835.00000 | 3835.00000 | 20.1680 | 77361.7900 | 3835.86999 2014-07-10 04:12:00 | 3835.14000 | 3835.23000 | 3835.02000 | 3835.12000 | 5.6890 | 21818.0500 | 3835.13000 2014-07-10 04:13:00 | 3835.12000 | 3836.00000 | 3834.84000 | 3835.93000 | 18.3680 | 70450.6900 | 3835.50999 2014-07-10 04:14:00 | 3835.95000 | 3841.40000 | 3834.00000 | 3840.76000 | 71.2320 | 273465.2300 | 3839.08004 2014-07-10 04:15:00 | 3840.76000 | 3841.38000 | 3839.65000 | 3839.98000 | 14.3920 | 55268.6100 | 3840.23001 2014-07-10 04:16:00 | 3839.70000 | 3839.95000 | 3838.17000 | 3838.61000 | 4.4090 | 16926.4600 | 3839.07000 2014-07-10 04:17:00 | 3838.96000 | 3838.96000 | 3838.12000 | 3838.12000 | 6.2160 | 23860.3200 | 3838.52999 2014-07-10 04:18:00 | 3838.88000 | 3838.93000 | 3836.32000 | 3837.38000 | 4.2250 | 16213.4500 | 3837.50001 2014-07-10 04:19:00 | 3836.29000 | 3837.26000 | 3835.96000 | 3837.00000 | 19.8870 | 76298.9100 | 3836.61998 2014-07-10 04:20:00 | 3837.00000 | 3837.10000 | 3835.85000 | 3835.99000 | 19.8370 | 76097.8300 | 3836.15998 2014-07-10 04:21:00 | 3835.99000 | 3837.64000 | 3835.86000 | 3836.76000 | 28.2380 | 108339.5200 | 3836.65999 2014-07-10 04:22:00 | 3836.76000 | 3837.02000 | 3835.86000 | 3835.94000 | 11.4210 | 43814.0700 | 3836.27000 2014-07-10 04:23:00 | 3836.43000 | 3836.46000 | 3835.48000 | 3835.75000 | 8.6780 | 33289.4100 | 3836.07000 2014-07-10 04:24:00 | 3835.48000 | 3836.60000 | 3835.11000 | 3835.70000 | 10.3400 | 39664.4300 | 3836.02000 2014-07-10 04:25:00 | 3835.11000 | 3836.48000 | 3835.11000 | 3835.64000 | 2.6190 | 10045.4400 | 3835.60000 2014-07-10 04:26:00 | 3835.48000 | 3836.40000 | 3835.08000 | 3835.10000 | 6.9870 | 26797.4600 | 3835.32999 2014-07-10 04:27:00 | 3835.05000 | 3835.56000 | 3832.58000 | 3833.96000 | 39.4170 | 151117.2000 | 3833.80997 2014-07-10 04:28:00 | 3833.61000 | 3833.99000 | 3833.06000 | 3833.20000 | 8.2220 | 31519.7700 | 3833.59000 2014-07-10 04:29:00 | 3833.22000 | 3833.92000 | 3833.13000 | 3833.22000 | 7.3140 | 28036.0700 | 3833.21001 2014-07-10 04:30:00 | 3833.22000 | 3834.67000 | 3833.22000 | 3834.53000 | 13.7200 | 52601.4300 | 3833.92000 2014-07-10 04:31:00 | 3834.53000 | 3835.68000 | 3834.07000 | 3834.07000 | 17.5580 | 67332.6400 | 3834.86999 2014-07-10 04:32:00 | 3834.60000 | 3835.07000 | 3834.12000 | 3835.00000 | 6.3150 | 24216.5700 | 3834.76999 2014-07-10 04:33:00 | 3835.00000 | 3835.34000 | 3834.22000 | 3835.34000 | 18.2130 | 69842.1200 | 3834.74001 2014-07-10 04:34:00 | 3835.29000 | 3835.45000 | 3835.00000 | 3835.00000 | 24.6200 | 94421.8400 | 3835.17000 2014-07-10 04:35:00 | 3835.00000 | 3835.29000 | 3835.00000 | 3835.11000 | 1.9740 | 7570.3400 | 3835.03000 2014-07-10 04:36:00 | 3835.11000 | 3835.11000 | 3834.32000 | 3834.72000 | 13.2130 | 50669.9300 | 3834.85001 2014-07-10 04:37:00 | 3834.72000 | 3834.80000 | 3834.10000 | 3834.75000 | 18.1290 | 69514.7600 | 3834.45000 2014-07-10 04:38:00 | 3834.15000 | 3835.30000 | 3834.10000 | 3834.79000 | 9.2390 | 35431.5900 | 3835.00000 2014-07-10 04:39:00 | 3834.79000 | 3837.94000 | 3833.77000 | 3837.29000 | 23.7900 | 91245.5500 | 3835.46000 2014-07-10 04:40:00 | 3837.77000 | 3837.81000 | 3836.50000 | 3836.52000 | 18.7550 | 71965.3700 | 3837.12998 2014-07-10 04:41:00 | 3836.51000 | 3837.52000 | 3835.53000 | 3836.69000 | 34.9350 | 134025.2600 | 3836.41995 2014-07-10 04:42:00 | 3836.00000 | 3836.00000 | 3835.48000 | 3835.73000 | 5.0990 | 19558.3100 | 3835.72000 2014-07-10 04:43:00 | 3835.63000 | 3835.80000 | 3834.99000 | 3835.01000 | 15.3400 | 58833.8300 | 3835.32000 2014-07-10 04:44:00 | 3835.73000 | 3835.81000 | 3833.80000 | 3834.27000 | 9.3150 | 35716.9200 | 3834.33999 2014-07-10 04:45:00 | 3833.90000 | 3834.22000 | 3833.11000 | 3834.21000 | 10.2490 | 39292.6300 | 3833.80000 2014-07-10 04:46:00 | 3834.21000 | 3834.46000 | 3833.91000 | 3834.35000 | 3.0440 | 11671.3800 | 3834.22000 2014-07-10 04:47:00 | 3834.14000 | 3834.29000 | 3834.12000 | 3834.14000 | 1.6690 | 6399.2400 | 3834.18000 2014-07-10 04:48:00 | 3834.20000 | 3834.26000 | 3834.10000 | 3834.12000 | 16.8580 | 64636.9700 | 3834.19999 2014-07-10 04:49:00 | 3834.19000 | 3834.34000 | 3834.12000 | 3834.23000 | 5.5200 | 21164.9000 | 3834.22000 2014-07-10 04:50:00 | 3834.19000 | 3835.48000 | 3834.12000 | 3834.86000 | 4.5240 | 17348.7900 | 3834.83000 2014-07-10 04:51:00 | 3834.86000 | 3834.90000 | 3834.28000 | 3834.77000 | 5.4860 | 21037.4000 | 3834.73999 2014-07-10 04:52:00 | 3834.38000 | 3834.83000 | 3834.38000 | 3834.82000 | 1.6880 | 6472.9900 | 3834.71000 2014-07-10 04:53:00 | 3834.83000 | 3835.93000 | 3834.38000 | 3834.91000 | 20.3960 | 78216.8900 | 3834.90998 2014-07-10 04:54:00 | 3834.78000 | 3835.39000 | 3834.57000 | 3835.00000 | 5.9590 | 22852.7300 | 3834.99000 2014-07-10 04:55:00 | 3834.88000 | 3835.00000 | 3833.87000 | 3833.91000 | 27.4590 | 105286.4300 | 3834.30999 2014-07-10 04:56:00 | 3833.68000 | 3834.78000 | 3833.67000 | 3834.59000 | 5.8010 | 22241.5300 | 3834.08000 2014-07-10 04:57:00 | 3834.59000 | 3834.89000 | 3833.72000 | 3833.94000 | 7.7800 | 29831.1400 | 3834.34000 2014-07-10 04:58:00 | 3833.92000 | 3834.85000 | 3833.13000 | 3834.84000 | 37.8980 | 145307.7600 | 3834.17998 2014-07-10 04:59:00 | 3834.80000 | 3834.80000 | 3834.64000 | 3834.64000 | 1.3070 | 5012.0100 | 3834.74000 2014-07-10 05:00:00 | 3833.94000 | 3834.76000 | 3833.94000 | 3834.76000 | 0.3720 | 1426.4000 | 3834.41000 2014-07-10 05:01:00 | 3834.06000 | 3835.00000 | 3834.02000 | 3834.07000 | 27.4460 | 105254.3100 | 3834.95997 2014-07-10 05:02:00 | 3834.56000 | 3834.99000 | 3834.30000 | 3834.58000 | 5.6900 | 21818.9500 | 3834.61000 2014-07-10 05:03:00 | 3834.78000 | 3835.99000 | 3834.78000 | 3835.19000 | 1.5270 | 5856.2600 | 3835.14000 2014-07-10 05:04:00 | 3835.12000 | 3835.12000 | 3834.67000 | 3834.90000 | 1.6190 | 6208.7800 | 3834.95000 2014-07-10 05:05:00 | 3834.58000 | 3835.02000 | 3834.58000 | 3835.02000 | 0.4140 | 1587.6900 | 3835.00000 2014-07-10 05:06:00 | 3835.04000 | 3835.05000 | 3835.03000 | 3835.04000 | 8.0930 | 31036.9100 | 3835.03001 2014-07-10 05:07:00 | 3835.04000 | 3835.34000 | 3834.72000 | 3834.72000 | 7.1540 | 27435.8100 | 3835.03001 2014-07-10 05:08:00 | 3834.86000 | 3835.19000 | 3834.86000 | 3835.08000 | 9.2810 | 35592.9700 | 3835.04000 2014-07-10 05:09:00 | 3835.01000 | 3835.69000 | 3834.99000 | 3835.56000 | 5.7730 | 22140.9300 | 3835.26000 2014-07-10 05:10:00 | 3835.00000 | 3835.89000 | 3834.82000 | 3835.03000 | 11.8390 | 45407.4600 | 3835.41000 2014-07-10 05:11:00 | 3834.98000 | 3835.55000 | 3834.89000 | 3834.89000 | 1.5320 | 5875.2900 | 3835.05000 2014-07-10 05:12:00 | 3834.91000 | 3835.02000 | 3834.90000 | 3835.01000 | 2.0110 | 7712.1500 | 3834.98000 2014-07-10 05:13:00 | 3835.16000 | 3835.16000 | 3835.16000 | 3835.16000 | 0.1000 | 383.5200 | 3835.16000 2014-07-10 05:14:00 | 3835.21000 | 3835.28000 | 3835.21000 | 3835.25000 | 1.3230 | 5074.0200 | 3835.23000 2014-07-10 05:15:00 | 3835.28000 | 3835.50000 | 3835.01000 | 3835.13000 | 6.3400 | 24314.1400 | 3835.04000 2014-07-10 05:16:00 | 3835.09000 | 3835.51000 | 3835.01000 | 3835.19000 | 5.1070 | 19586.1600 | 3835.16000 2014-07-10 05:17:00 | 3835.14000 | 3835.23000 | 3835.03000 | 3835.22000 | 3.3790 | 12958.8100 | 3835.10000 2014-07-10 05:18:00 | 3835.02000 | 3835.90000 | 3834.95000 | 3835.90000 | 1.1600 | 4448.6600 | 3835.05000 2014-07-10 05:19:00 | 3835.00000 | 3835.00000 | 3834.93000 | 3834.93000 | 5.1400 | 19711.6100 | 3834.94000 2014-07-10 05:20:00 | 3834.93000 | 3835.00000 | 3834.59000 | 3834.59000 | 41.8540 | 160506.3900 | 3834.91004 2014-07-10 05:21:00 | 3834.58000 | 3834.58000 | 3833.50000 | 3834.14000 | 16.4520 | 63076.3800 | 3833.96001 2014-07-10 05:22:00 | 3834.14000 | 3834.14000 | 3833.00000 | 3833.16000 | 30.9430 | 118613.9700 | 3833.31002 2014-07-10 05:23:00 | 3833.17000 | 3834.42000 | 3833.02000 | 3833.22000 | 14.6290 | 56078.9900 | 3833.41000 2014-07-10 05:24:00 | 3833.13000 | 3833.45000 | 3833.03000 | 3833.23000 | 16.9930 | 65139.8800 | 3833.34001 2014-07-10 05:25:00 | 3833.05000 | 3834.01000 | 3833.01000 | 3833.94000 | 7.4910 | 28713.8300 | 3833.11000 2014-07-10 05:26:00 | 3833.46000 | 3833.56000 | 3833.15000 | 3833.27000 | 1.7190 | 6589.3000 | 3833.22000 2014-07-10 05:27:00 | 3833.15000 | 3833.60000 | 3833.13000 | 3833.58000 | 5.4330 | 20827.4000 | 3833.50000 2014-07-10 05:28:00 | 3833.96000 | 3833.96000 | 3833.02000 | 3833.07000 | 6.1670 | 23639.3500 | 3833.20000 2014-07-10 05:29:00 | 3833.03000 | 3833.27000 | 3833.00000 | 3833.12000 | 19.6230 | 75215.3200 | 3833.02002 2014-07-10 05:30:00 | 3833.34000 | 3833.41000 | 3833.00000 | 3833.07000 | 5.6210 | 21546.5600 | 3833.23000 2014-07-10 05:31:00 | 3833.05000 | 3833.05000 | 3833.01000 | 3833.01000 | 5.9430 | 22779.6000 | 3833.01000 2014-07-10 05:32:00 | 3833.01000 | 3833.02000 | 3833.00000 | 3833.00000 | 4.3440 | 16650.5800 | 3833.01000 2014-07-10 05:33:00 | 3833.01000 | 3833.01000 | 3833.00000 | 3833.00000 | 2.5320 | 9705.1600 | 3833.00000 2014-07-10 05:34:00 | 3833.00000 | 3833.02000 | 3833.00000 | 3833.00000 | 3.8410 | 14722.6200 | 3833.02000 2014-07-10 05:35:00 | 3833.00000 | 3833.00000 | 3833.00000 | 3833.00000 | 1.1300 | 4331.2900 | 3833.00000 2014-07-10 05:36:00 | 3833.02000 | 3833.02000 | 3833.00000 | 3833.00000 | 3.2810 | 12576.1200 | 3833.01000 2014-07-10 05:37:00 | 3833.02000 | 3833.75000 | 3832.52000 | 3833.75000 | 17.7050 | 67863.9800 | 3833.04002 2014-07-10 05:38:00 | 3833.41000 | 3833.69000 | 3833.11000 | 3833.34000 | 0.5470 | 2096.8800 | 3833.42000 2014-07-10 05:39:00 | 3833.35000 | 3833.56000 | 3833.21000 | 3833.56000 | 2.1930 | 8406.9400 | 3833.53000 2014-07-10 05:40:00 | 3833.59000 | 3833.59000 | 3833.56000 | 3833.56000 | 3.8790 | 14870.4300 | 3833.57000 2014-07-10 05:41:00 | 3833.57000 | 3833.57000 | 3833.56000 | 3833.56000 | 1.3850 | 5309.4800 | 3833.56000 2014-07-10 05:42:00 | 3833.58000 | 3834.05000 | 3833.56000 | 3834.05000 | 3.6570 | 14019.5000 | 3833.61000 2014-07-10 05:43:00 | 3834.18000 | 3834.40000 | 3833.56000 | 3833.56000 | 1.9370 | 7426.4500 | 3834.00000 2014-07-10 05:44:00 | 3833.56000 | 3834.13000 | 3833.12000 | 3834.13000 | 0.7330 | 2810.0200 | 3833.59000 2014-07-10 05:45:00 | 3834.05000 | 3834.48000 | 3833.81000 | 3834.48000 | 1.6070 | 6161.3300 | 3834.06000 2014-07-10 05:46:00 | 3834.47000 | 3834.48000 | 3834.23000 | 3834.23000 | 2.3300 | 8934.1300 | 3834.39000 2014-07-10 05:47:00 | . | . | . | . | . | . | . 2014-07-10 05:48:00 | 3834.47000 | 3835.00000 | 3834.47000 | 3835.00000 | 6.0590 | 23236.1600 | 3834.98000 2014-07-10 05:49:00 | 3835.00000 | 3835.00000 | 3834.64000 | 3835.00000 | 0.7750 | 2972.0000 | 3834.84000 2014-07-10 05:50:00 | 3834.90000 | 3835.00000 | 3834.03000 | 3834.89000 | 5.8080 | 22273.1400 | 3834.91000 2014-07-10 05:51:00 | 3834.45000 | 3835.00000 | 3834.39000 | 3835.00000 | 1.2010 | 4605.7000 | 3834.88000 2014-07-10 05:52:00 | 3834.95000 | 3835.00000 | 3834.04000 | 3834.04000 | 0.5990 | 2296.9900 | 3834.70000 2014-07-10 05:53:00 | 3834.63000 | 3834.64000 | 3833.38000 | 3833.87000 | 7.7810 | 29833.3300 | 3834.13000 2014-07-10 05:54:00 | 3833.88000 | 3834.29000 | 3833.18000 | 3834.28000 | 2.7820 | 10666.4900 | 3834.11000 2014-07-10 05:55:00 | 3834.31000 | 3834.70000 | 3834.31000 | 3834.52000 | 0.7200 | 2760.7800 | 3834.41000 2014-07-10 05:56:00 | 3834.49000 | 3834.49000 | 3834.00000 | 3834.34000 | 3.2760 | 12561.2300 | 3834.32000 2014-07-10 05:57:00 | . | . | . | . | . | . | . 2014-07-10 05:58:00 | . | . | . | . | . | . | . 2014-07-10 05:59:00 | 3834.03000 | 3834.73000 | 3833.71000 | 3834.15000 | 17.4330 | 66844.8200 | 3834.38001 2014-07-10 06:00:00 | 3833.72000 | 3833.84000 | 3833.40000 | 3833.84000 | 0.2000 | 766.7500 | 3833.74000 2014-07-10 06:01:00 | . | . | . | . | . | . | . 2014-07-10 06:02:00 | 3833.41000 | 3833.41000 | 3833.16000 | 3833.18000 | 4.6860 | 17962.6400 | 3833.26000 2014-07-10 06:03:00 | 3833.37000 | 3833.99000 | 3833.37000 | 3833.99000 | 1.3150 | 5041.3500 | 3833.73000 2014-07-10 06:04:00 | 3833.82000 | 3834.17000 | 3833.10000 | 3833.63000 | 17.0860 | 65499.2100 | 3833.49998 2014-07-10 06:05:00 | 3833.54000 | 3833.93000 | 3833.00000 | 3833.02000 | 29.8550 | 114442.6500 | 3833.27996 2014-07-10 06:06:00 | 3833.73000 | 3835.00000 | 3833.02000 | 3834.99000 | 15.7600 | 60427.4300 | 3834.23000 2014-07-10 06:07:00 | 3834.99000 | 3835.05000 | 3834.50000 | 3834.50000 | 27.0850 | 103870.1900 | 3834.96996 2014-07-10 06:08:00 | 3834.50000 | 3834.60000 | 3833.00000 | 3834.52000 | 18.2040 | 69795.2300 | 3834.06002 2014-07-10 06:09:00 | 3834.52000 | 3834.98000 | 3834.50000 | 3834.70000 | 9.7990 | 37576.8600 | 3834.77000 2014-07-10 06:10:00 | 3834.75000 | 3834.90000 | 3834.50000 | 3834.88000 | 27.5480 | 105639.4500 | 3834.73999 2014-07-10 06:11:00 | 3834.52000 | 3834.53000 | 3833.00000 | 3834.43000 | 23.7920 | 91219.9800 | 3834.06001 2014-07-10 06:12:00 | 3834.43000 | 3834.43000 | 3834.00000 | 3834.00000 | 14.5250 | 55692.7200 | 3834.26998 2014-07-10 06:13:00 | 3833.02000 | 3833.96000 | 3832.25000 | 3833.08000 | 26.2610 | 100666.4300 | 3833.31001 2014-07-10 06:14:00 | 3833.10000 | 3833.33000 | 3833.03000 | 3833.03000 | 19.8210 | 75976.4100 | 3833.13001 2014-07-10 06:15:00 | 3833.06000 | 3833.24000 | 3833.02000 | 3833.05000 | 22.2390 | 85243.4000 | 3833.05999 2014-07-10 06:16:00 | 3833.06000 | 3833.19000 | 3833.05000 | 3833.19000 | 0.6210 | 2380.3800 | 3833.14000 2014-07-10 06:17:00 | 3833.88000 | 3833.88000 | 3833.25000 | 3833.27000 | 5.6990 | 21845.8700 | 3833.28000 2014-07-10 06:18:00 | 3833.27000 | 3833.27000 | 3832.50000 | 3832.51000 | 28.6710 | 109896.2500 | 3833.01001 2014-07-10 06:19:00 | 3832.51000 | 3832.52000 | 3832.00000 | 3832.00000 | 5.2030 | 19939.1600 | 3832.24000 2014-07-10 06:20:00 | 3832.53000 | 3832.99000 | 3832.53000 | 3832.53000 | 13.6640 | 52372.1100 | 3832.85001 2014-07-10 06:21:00 | 3832.55000 | 3832.98000 | 3832.06000 | 3832.54000 | 5.0030 | 19175.0300 | 3832.71000 2014-07-10 06:22:00 | 3832.54000 | 3832.76000 | 3832.04000 | 3832.52000 | 3.3400 | 12800.5500 | 3832.50000 2014-07-10 06:23:00 | 3832.52000 | 3832.52000 | 3832.28000 | 3832.31000 | 4.3980 | 16854.8800 | 3832.40000 2014-07-10 06:24:00 | 3832.09000 | 3832.98000 | 3832.02000 | 3832.90000 | 4.0450 | 15502.1700 | 3832.42999 2014-07-10 06:25:00 | 3832.84000 | 3832.98000 | 3832.02000 | 3832.98000 | 4.5510 | 17442.3200 | 3832.63000 2014-07-10 06:26:00 | 3832.97000 | 3832.98000 | 3832.02000 | 3832.03000 | 10.6670 | 40879.1700 | 3832.29999 2014-07-10 06:27:00 | 3832.03000 | 3832.60000 | 3832.00000 | 3832.10000 | 18.2890 | 70084.1600 | 3832.04000 2014-07-10 06:28:00 | 3832.11000 | 3833.44000 | 3832.10000 | 3832.77000 | 19.5040 | 74754.3500 | 3832.77002 2014-07-10 06:29:00 | 3833.44000 | 3840.00000 | 3832.66000 | 3838.95000 | 69.0870 | 265057.2500 | 3836.56995 2014-07-10 06:30:00 | 3839.00000 | 3840.00000 | 3835.38000 | 3835.38000 | 94.1350 | 361417.1100 | 3839.34988 2014-07-10 06:31:00 | 3835.62000 | 3838.21000 | 3835.61000 | 3837.80000 | 27.2440 | 104527.4200 | 3836.71003 2014-07-10 06:32:00 | 3837.75000 | 3840.00000 | 3837.63000 | 3839.20000 | 16.2350 | 62316.8400 | 3838.42998 2014-07-10 06:33:00 | 3838.17000 | 3839.79000 | 3836.67000 | 3837.47000 | 28.9140 | 110973.6300 | 3838.06003 2014-07-10 06:34:00 | 3837.47000 | 3838.00000 | 3836.49000 | 3837.95000 | 6.4350 | 24693.5900 | 3837.38999 2014-07-10 06:35:00 | 3837.88000 | 3840.00000 | 3836.97000 | 3838.40000 | 37.3450 | 143360.7800 | 3838.81995 2014-07-10 06:36:00 | 3838.02000 | 3838.76000 | 3837.30000 | 3837.30000 | 5.1050 | 19594.5400 | 3838.29999 2014-07-10 06:37:00 | 3837.38000 | 3838.03000 | 3837.38000 | 3838.03000 | 7.3010 | 28020.9000 | 3837.95000 2014-07-10 06:38:00 | 3838.03000 | 3838.03000 | 3837.98000 | 3838.03000 | 1.1890 | 4563.4100 | 3838.02000 2014-07-10 06:39:00 | 3838.03000 | 3839.57000 | 3837.07000 | 3838.97000 | 7.3390 | 28171.3700 | 3838.58000 2014-07-10 06:40:00 | 3838.37000 | 3838.97000 | 3836.76000 | 3837.47000 | 16.6440 | 63880.6400 | 3838.06002 2014-07-10 06:41:00 | 3837.14000 | 3839.90000 | 3836.86000 | 3837.26000 | 34.2210 | 131332.4700 | 3837.77001 2014-07-10 06:42:00 | 3837.60000 | 3837.67000 | 3836.76000 | 3836.76000 | 6.7570 | 25927.6400 | 3837.14999 2014-07-10 06:43:00 | 3836.69000 | 3837.23000 | 3836.37000 | 3837.18000 | 3.9420 | 15123.8700 | 3836.60000 2014-07-10 06:44:00 | 3837.18000 | 3838.23000 | 3837.18000 | 3838.23000 | 40.6640 | 156043.3700 | 3837.38004 2014-07-10 06:45:00 | 3838.50000 | 3839.00000 | 3837.18000 | 3837.93000 | 17.1790 | 65931.2000 | 3837.89000 2014-07-10 06:46:00 | 3837.54000 | 3839.77000 | 3837.18000 | 3839.77000 | 29.4660 | 113113.0300 | 3838.75997 2014-07-10 06:47:00 | 3839.19000 | 3839.50000 | 3837.00000 | 3838.19000 | 48.4031 | 185784.5000 | 3838.28004 2014-07-10 06:48:00 | 3838.56000 | 3839.16000 | 3836.36000 | 3836.36000 | 26.9170 | 103308.4300 | 3838.03998 2014-07-10 06:49:00 | 3836.73000 | 3838.48000 | 3836.43000 | 3837.24000 | 17.6800 | 67840.5700 | 3837.14000 2014-07-10 06:50:00 | 3837.19000 | 3838.00000 | 3835.68000 | 3836.44000 | 14.5570 | 55856.2000 | 3837.06999 2014-07-10 06:51:00 | 3837.32000 | 3837.95000 | 3836.45000 | 3837.07000 | 18.5190 | 71062.5700 | 3837.28000 2014-07-10 06:52:00 | 3836.53000 | 3838.00000 | 3836.51000 | 3837.97000 | 7.8720 | 30209.3500 | 3837.57000 2014-07-10 06:53:00 | 3837.09000 | 3838.00000 | 3836.00000 | 3837.04000 | 32.1450 | 123342.3100 | 3837.05996 2014-07-10 06:54:00 | 3836.12000 | 3837.11000 | 3836.02000 | 3837.11000 | 4.3100 | 16537.5600 | 3837.02000 2014-07-10 06:55:00 | 3836.62000 | 3837.09000 | 3836.02000 | 3837.09000 | 2.6360 | 10112.4800 | 3836.30000 2014-07-10 06:56:00 | 3836.78000 | 3837.08000 | 3835.12000 | 3835.27000 | 15.7250 | 60327.5700 | 3836.40998 2014-07-10 06:57:00 | 3835.27000 | 3836.22000 | 3835.00000 | 3835.30000 | 29.2240 | 112080.8900 | 3835.23003 2014-07-10 06:58:00 | 3835.56000 | 3836.76000 | 3835.05000 | 3835.16000 | 26.0770 | 100024.2100 | 3835.72998 2014-07-10 06:59:00 | 3835.86000 | 3836.35000 | 3835.12000 | 3835.12000 | 42.7560 | 163991.8200 | 3835.52996 2014-07-10 07:00:00 | 3835.22000 | 3836.25000 | 3835.22000 | 3835.99000 | 8.9710 | 34408.9200 | 3835.57000 2014-07-10 07:01:00 | 3835.23000 | 3835.54000 | 3835.23000 | 3835.52000 | 0.2740 | 1050.9200 | 3835.46000 2014-07-10 07:02:00 | 3835.37000 | 3835.41000 | 3834.21000 | 3835.14000 | 32.8100 | 125827.3400 | 3835.03000 2014-07-10 07:03:00 | 3835.12000 | 3835.12000 | 3834.00000 | 3834.02000 | 1.7400 | 6671.4200 | 3834.15000 2014-07-10 07:04:00 | 3834.02000 | 3834.33000 | 3834.02000 | 3834.06000 | 8.7540 | 33564.1500 | 3834.15001 2014-07-10 07:05:00 | 3834.06000 | 3834.17000 | 3834.00000 | 3834.15000 | 5.6930 | 21827.1100 | 3834.03000 2014-07-10 07:06:00 | 3834.06000 | 3834.06000 | 3833.00000 | 3833.02000 | 1.0700 | 4101.9100 | 3833.56000 2014-07-10 07:07:00 | 3833.01000 | 3833.96000 | 3832.14000 | 3833.00000 | 16.2880 | 62434.1900 | 3833.13999 2014-07-10 07:08:00 | 3833.00000 | 3833.67000 | 3833.00000 | 3833.67000 | 7.9170 | 30347.7000 | 3833.22999 2014-07-10 07:09:00 | 3833.67000 | 3834.03000 | 3833.41000 | 3833.64000 | 9.0250 | 34600.6500 | 3833.86999 2014-07-10 07:10:00 | 3833.64000 | 3834.03000 | 3831.00000 | 3834.01000 | 16.0010 | 61335.3500 | 3833.22000 2014-07-10 07:11:00 | 3833.29000 | 3835.37000 | 3831.10000 | 3834.30000 | 25.0890 | 96173.8000 | 3833.30999 2014-07-10 07:12:00 | 3834.52000 | 3834.89000 | 3833.92000 | 3833.97000 | 2.9900 | 11465.2400 | 3834.53000 2014-07-10 07:13:00 | 3834.25000 | 3834.46000 | 3832.46000 | 3833.05000 | 4.3300 | 16601.4000 | 3834.04000 2014-07-10 07:14:00 | 3833.12000 | 3840.00000 | 3833.00000 | 3835.49000 | 65.9940 | 253184.5100 | 3836.48007 2014-07-10 07:15:00 | 3835.49000 | 3836.07000 | 3833.00000 | 3834.11000 | 34.4810 | 132212.3700 | 3834.35001 2014-07-10 07:16:00 | 3833.73000 | 3833.95000 | 3833.68000 | 3833.82000 | 0.4160 | 1594.8600 | 3833.80000 2014-07-10 07:17:00 | 3834.00000 | 3834.40000 | 3833.10000 | 3834.17000 | 10.8010 | 41411.7100 | 3834.06000 2014-07-10 07:18:00 | 3834.09000 | 3834.35000 | 3833.38000 | 3834.16000 | 25.9420 | 99459.6500 | 3833.92001 2014-07-10 07:19:00 | 3834.15000 | 3834.30000 | 3833.39000 | 3834.30000 | 4.9380 | 18932.0700 | 3833.96000 2014-07-10 07:20:00 | 3834.04000 | 3834.30000 | 3834.04000 | 3834.15000 | 0.9500 | 3642.4900 | 3834.20000 2014-07-10 07:21:00 | 3834.09000 | 3835.12000 | 3834.04000 | 3834.71000 | 6.1250 | 23485.7900 | 3834.40999 2014-07-10 07:22:00 | 3835.12000 | 3835.38000 | 3830.00000 | 3833.79000 | 45.7300 | 175282.2700 | 3832.98000 2014-07-10 07:23:00 | 3833.79000 | 3834.34000 | 3833.79000 | 3834.34000 | 3.7690 | 14451.2000 | 3834.23000 2014-07-10 07:24:00 | 3834.00000 | 3834.00000 | 3833.69000 | 3834.00000 | 6.4170 | 24602.0600 | 3833.88999 2014-07-10 07:25:00 | 3834.02000 | 3834.85000 | 3834.00000 | 3834.02000 | 4.5730 | 17533.8200 | 3834.20000 2014-07-10 07:26:00 | 3834.83000 | 3834.85000 | 3834.00000 | 3834.00000 | 4.2490 | 16292.0100 | 3834.32000 2014-07-10 07:27:00 | 3834.04000 | 3834.38000 | 3833.51000 | 3833.51000 | 15.8740 | 60862.0800 | 3834.07002 2014-07-10 07:28:00 | 3833.51000 | 3833.55000 | 3830.30000 | 3832.69000 | 23.6230 | 90523.9400 | 3832.03002 2014-07-10 07:29:00 | 3832.65000 | 3834.12000 | 3832.38000 | 3834.12000 | 8.0980 | 31039.3300 | 3832.96000 2014-07-10 07:30:00 | 3833.85000 | 3834.40000 | 3832.63000 | 3832.70000 | 5.0680 | 19427.7800 | 3833.42000 2014-07-10 07:31:00 | 3832.70000 | 3832.70000 | 3832.11000 | 3832.24000 | 1.7950 | 6879.0100 | 3832.32000 2014-07-10 07:32:00 | 3832.36000 | 3833.00000 | 3832.36000 | 3832.49000 | 3.5770 | 13709.1600 | 3832.59000 2014-07-10 07:33:00 | 3832.94000 | 3833.00000 | 3829.36000 | 3829.98000 | 68.2381 | 261413.2600 | 3830.89997 2014-07-10 07:34:00 | 3829.98000 | 3830.00000 | 3828.00000 | 3828.23000 | 59.7331 | 228715.5500 | 3828.96005 2014-07-10 07:35:00 | 3828.24000 | 3828.24000 | 3825.40000 | 3825.40000 | 39.9520 | 152892.6500 | 3826.91002 2014-07-10 07:36:00 | 3825.22000 | 3825.49000 | 3821.94000 | 3823.98000 | 134.1459 | 512928.2200 | 3823.65986 2014-07-10 07:37:00 | 3823.58000 | 3824.00000 | 3820.00000 | 3822.98000 | 55.9650 | 213892.7200 | 3821.89993 2014-07-10 07:38:00 | 3822.98000 | 3829.36000 | 3822.19000 | 3825.38000 | 64.3630 | 246207.8800 | 3825.30005 2014-07-10 07:39:00 | 3825.38000 | 3826.12000 | 3825.00000 | 3826.05000 | 20.2110 | 77323.6600 | 3825.82001 2014-07-10 07:40:00 | 3826.05000 | 3829.32000 | 3826.04000 | 3826.19000 | 11.9060 | 45559.9300 | 3826.63999 2014-07-10 07:41:00 | 3826.16000 | 3826.68000 | 3825.56000 | 3826.28000 | 30.3640 | 116175.5600 | 3826.10003 2014-07-10 07:42:00 | 3826.12000 | 3826.12000 | 3824.90000 | 3825.48000 | 22.9610 | 87836.0100 | 3825.44001 2014-07-10 07:43:00 | 3825.48000 | 3827.00000 | 3825.05000 | 3826.88000 | 16.8160 | 64346.3000 | 3826.48998 2014-07-10 07:44:00 | 3826.93000 | 3829.00000 | 3826.87000 | 3828.17000 | 53.6470 | 205329.0800 | 3827.40996 2014-07-10 07:45:00 | 3828.17000 | 3829.08000 | 3826.02000 | 3826.39000 | 76.3930 | 292480.3700 | 3828.63006 2014-07-10 07:46:00 | 3826.02000 | 3826.18000 | 3825.00000 | 3825.70000 | 10.8070 | 41343.8400 | 3825.64999 2014-07-10 07:47:00 | 3825.70000 | 3826.43000 | 3825.19000 | 3825.61000 | 22.0760 | 84457.0300 | 3825.73998 2014-07-10 07:48:00 | 3825.61000 | 3827.90000 | 3825.61000 | 3827.33000 | 12.0540 | 46133.1200 | 3827.20001 2014-07-10 07:49:00 | 3827.17000 | 3828.00000 | 3827.04000 | 3827.13000 | 9.7900 | 37469.6400 | 3827.34000 2014-07-10 07:50:00 | 3827.19000 | 3827.61000 | 3825.35000 | 3825.35000 | 6.0820 | 23274.3800 | 3826.76000 2014-07-10 07:51:00 | 3825.36000 | 3825.99000 | 3824.65000 | 3825.00000 | 64.3581 | 246181.8400 | 3825.18997 2014-07-10 07:52:00 | 3825.00000 | 3825.85000 | 3823.00000 | 3824.57000 | 38.7070 | 148025.4300 | 3824.24997 2014-07-10 07:53:00 | 3825.12000 | 3825.12000 | 3823.85000 | 3824.70000 | 19.3440 | 73981.9100 | 3824.54002 2014-07-10 07:54:00 | 3824.45000 | 3824.66000 | 3823.18000 | 3823.27000 | 14.1880 | 54255.2600 | 3824.01999 2014-07-10 07:55:00 | 3823.28000 | 3823.28000 | 3822.00000 | 3822.78000 | 36.7810 | 140601.1700 | 3822.66001 2014-07-10 07:56:00 | 3822.76000 | 3823.94000 | 3820.00000 | 3821.02000 | 91.4211 | 349351.1100 | 3821.34003 2014-07-10 07:57:00 | 3820.99000 | 3821.07000 | 3819.01000 | 3820.31000 | 87.4851 | 334206.9100 | 3820.15989 2014-07-10 07:58:00 | 3820.31000 | 3825.00000 | 3816.00000 | 3816.02000 | 112.3151 | 428923.3700 | 3818.92985 2014-07-10 07:59:00 | 3816.00000 | 3817.98000 | 3815.00000 | 3816.02000 | 156.4650 | 597020.4300 | 3815.67980 2014-07-10 08:00:00 | 3816.12000 | 3819.70000 | 3815.00000 | 3816.51000 | 157.6211 | 601493.2000 | 3816.07005 2014-07-10 08:01:00 | 3816.63000 | 3816.63000 | 3813.00000 | 3813.94000 | 102.4529 | 390811.9000 | 3814.55008 2014-07-10 08:02:00 | 3814.12000 | 3816.12000 | 3810.10000 | 3812.99000 | 258.9000 | 986812.9500 | 3811.56000 2014-07-10 08:03:00 | 3812.51000 | 3813.80000 | 3810.10000 | 3812.12000 | 88.8380 | 338698.4600 | 3812.53995 2014-07-10 08:04:00 | 3812.82000 | 3815.00000 | 3811.00000 | 3813.51000 | 81.2740 | 309956.1900 | 3813.72008 2014-07-10 08:05:00 | 3813.72000 | 3814.12000 | 3813.20000 | 3813.53000 | 17.7680 | 67756.9000 | 3813.41999 2014-07-10 08:06:00 | 3813.80000 | 3815.67000 | 3813.22000 | 3815.55000 | 26.4370 | 100836.9200 | 3814.22998 2014-07-10 08:07:00 | 3815.55000 | 3817.76000 | 3815.00000 | 3817.46000 | 54.8779 | 209399.9100 | 3815.73997 2014-07-10 08:08:00 | 3817.76000 | 3817.78000 | 3816.00000 | 3816.91000 | 36.8840 | 140783.8400 | 3816.94004 2014-07-10 08:09:00 | 3815.90000 | 3816.90000 | 3814.82000 | 3815.30000 | 22.7150 | 86658.8500 | 3815.04997 2014-07-10 08:10:00 | 3815.77000 | 3816.68000 | 3815.77000 | 3816.68000 | 38.8490 | 148246.5500 | 3815.96999 2014-07-10 08:11:00 | 3816.68000 | 3817.01000 | 3814.82000 | 3816.90000 | 67.8219 | 258826.7400 | 3816.27003 2014-07-10 08:12:00 | 3816.90000 | 3817.88000 | 3814.82000 | 3815.94000 | 36.7520 | 140262.2700 | 3816.45002 2014-07-10 08:13:00 | 3815.94000 | 3815.94000 | 3815.00000 | 3815.02000 | 9.4410 | 36021.9600 | 3815.48000 2014-07-10 08:14:00 | 3815.04000 | 3815.20000 | 3814.82000 | 3815.17000 | 53.8660 | 205494.5600 | 3814.91994 2014-07-10 08:15:00 | 3815.19000 | 3815.20000 | 3812.00000 | 3812.00000 | 121.4651 | 463256.8600 | 3813.90984 2014-07-10 08:16:00 | 3812.00000 | 3812.03000 | 3810.10000 | 3810.95000 | 49.0871 | 187051.6100 | 3810.60996 2014-07-10 08:17:00 | 3810.13000 | 3813.01000 | 3810.11000 | 3811.05000 | 79.6300 | 303512.2400 | 3811.53000 2014-07-10 08:18:00 | 3810.87000 | 3812.18000 | 3810.69000 | 3812.18000 | 27.6860 | 105525.1500 | 3811.49997 2014-07-10 08:19:00 | 3812.30000 | 3814.29000 | 3811.01000 | 3811.97000 | 66.8821 | 255027.9900 | 3813.10004 2014-07-10 08:20:00 | 3812.47000 | 3812.47000 | 3805.01000 | 3805.39000 | 218.1352 | 830721.8600 | 3808.28972 2014-07-10 08:21:00 | 3805.39000 | 3806.00000 | 3800.21000 | 3802.00000 | 323.4501 | 1229977.2000 | 3802.68001 2014-07-10 08:22:00 | 3802.00000 | 3807.00000 | 3800.00000 | 3803.90000 | 257.0691 | 977314.8900 | 3801.75994 2014-07-10 08:23:00 | 3803.90000 | 3805.16000 | 3802.01000 | 3804.26000 | 64.0370 | 243567.2000 | 3803.53995 2014-07-10 08:24:00 | 3804.26000 | 3807.60000 | 3801.52000 | 3802.05000 | 128.9119 | 490415.6100 | 3804.27006 2014-07-10 08:25:00 | 3802.43000 | 3804.38000 | 3801.03000 | 3804.00000 | 32.9180 | 125172.6800 | 3802.55998 2014-07-10 08:26:00 | 3804.83000 | 3805.36000 | 3802.64000 | 3803.00000 | 79.5090 | 302463.4900 | 3804.13998 2014-07-10 08:27:00 | 3803.01000 | 3810.00000 | 3803.00000 | 3806.94000 | 65.6850 | 250014.3300 | 3806.25991 2014-07-10 08:28:00 | 3807.00000 | 3810.00000 | 3800.00000 | 3807.00000 | 95.2620 | 362611.0200 | 3806.46005 2014-07-10 08:29:00 | 3806.00000 | 3806.88000 | 3804.65000 | 3806.06000 | 11.0780 | 42160.3200 | 3805.76999 2014-07-10 08:30:00 | 3806.22000 | 3807.00000 | 3806.21000 | 3807.00000 | 17.6390 | 67143.3500 | 3806.53000 2014-07-10 08:31:00 | 3807.00000 | 3807.02000 | 3806.00000 | 3806.00000 | 28.0160 | 106642.7600 | 3806.48997 2014-07-10 08:32:00 | 3805.98000 | 3806.02000 | 3801.00000 | 3805.49000 | 73.7860 | 280710.9000 | 3804.38992 2014-07-10 08:33:00 | 3805.51000 | 3808.09000 | 3800.56000 | 3803.92000 | 139.5200 | 530690.7700 | 3803.69000 2014-07-10 08:34:00 | 3803.04000 | 3804.63000 | 3800.00000 | 3801.85000 | 180.7608 | 687012.2100 | 3800.67004 2014-07-10 08:35:00 | 3801.81000 | 3803.00000 | 3796.25000 | 3797.91000 | 138.1401 | 524917.3100 | 3799.89000 2014-07-10 08:36:00 | 3796.31000 | 3800.89000 | 3796.00000 | 3800.00000 | 151.2052 | 574334.7800 | 3798.37981 2014-07-10 08:37:00 | 3800.00000 | 3802.91000 | 3798.33000 | 3802.00000 | 119.3040 | 453362.4400 | 3800.06013 2014-07-10 08:38:00 | 3802.00000 | 3802.87000 | 3798.97000 | 3799.74000 | 117.1849 | 445436.0100 | 3801.13984 2014-07-10 08:39:00 | 3799.74000 | 3800.43000 | 3797.31000 | 3798.86000 | 109.9989 | 417878.2300 | 3798.92997 2014-07-10 08:40:00 | 3798.92000 | 3802.19000 | 3798.92000 | 3802.00000 | 62.5180 | 237628.4400 | 3800.95997 2014-07-10 08:41:00 | 3802.37000 | 3805.89000 | 3800.31000 | 3802.00000 | 52.8309 | 200884.3600 | 3802.40001 2014-07-10 08:42:00 | 3802.01000 | 3802.01000 | 3799.22000 | 3800.08000 | 24.8510 | 94436.6500 | 3800.11001 2014-07-10 08:43:00 | 3800.08000 | 3800.73000 | 3800.00000 | 3800.05000 | 23.2030 | 88174.6900 | 3800.14002 2014-07-10 08:44:00 | 3800.05000 | 3802.00000 | 3800.05000 | 3800.12000 | 18.5890 | 70660.8100 | 3801.22000 2014-07-10 08:45:00 | 3801.51000 | 3805.89000 | 3800.33000 | 3803.02000 | 24.4820 | 93084.7800 | 3802.17001 2014-07-10 08:46:00 | 3803.57000 | 3808.98000 | 3803.57000 | 3808.09000 | 153.5008 | 584389.8800 | 3807.08003 2014-07-10 08:47:00 | 3808.12000 | 3810.00000 | 3807.42000 | 3807.51000 | 94.0910 | 358349.1800 | 3808.54002 2014-07-10 08:48:00 | 3807.00000 | 3807.00000 | 3805.57000 | 3805.57000 | 32.4350 | 123441.1900 | 3805.79996 2014-07-10 08:49:00 | 3805.60000 | 3806.53000 | 3805.57000 | 3806.02000 | 26.8430 | 102162.2600 | 3805.92002 2014-07-10 08:50:00 | 3805.96000 | 3807.02000 | 3805.57000 | 3807.00000 | 51.2120 | 194924.2400 | 3806.22003 2014-07-10 08:51:00 | 3807.02000 | 3807.23000 | 3806.02000 | 3806.35000 | 17.7760 | 67669.5600 | 3806.78998 2014-07-10 08:52:00 | 3806.23000 | 3807.46000 | 3806.00000 | 3807.46000 | 52.4200 | 199549.9500 | 3806.75000 2014-07-10 08:53:00 | 3807.51000 | 3809.28000 | 3807.19000 | 3807.51000 | 54.3940 | 207160.4800 | 3808.52006 2014-07-10 08:54:00 | 3808.43000 | 3810.38000 | 3807.51000 | 3810.24000 | 38.0650 | 145019.3500 | 3809.77995 2014-07-10 08:55:00 | 3810.24000 | 3813.58000 | 3810.22000 | 3811.00000 | 40.7360 | 155256.3200 | 3811.27996 2014-07-10 08:56:00 | 3811.02000 | 3811.97000 | 3807.80000 | 3808.10000 | 36.0860 | 137471.4800 | 3809.54996 2014-07-10 08:57:00 | 3808.06000 | 3810.60000 | 3806.00000 | 3808.20000 | 85.3380 | 325082.3400 | 3809.34996 2014-07-10 08:58:00 | 3808.17000 | 3810.87000 | 3805.02000 | 3810.34000 | 111.7429 | 425467.9400 | 3807.56009 2014-07-10 08:59:00 | 3810.34000 | 3810.34000 | 3807.65000 | 3807.66000 | 19.1130 | 72805.7600 | 3809.23001 2014-07-10 09:00:00 | 3807.74000 | 3808.03000 | 3806.40000 | 3806.55000 | 13.4890 | 51355.4500 | 3807.21000 2014-07-10 09:01:00 | 3806.56000 | 3808.41000 | 3805.75000 | 3807.34000 | 30.8410 | 117419.1100 | 3807.24001 2014-07-10 09:02:00 | 3807.97000 | 3808.00000 | 3805.73000 | 3805.73000 | 30.9160 | 117674.1400 | 3806.24997 2014-07-10 09:03:00 | 3805.75000 | 3806.10000 | 3805.01000 | 3805.75000 | 15.8820 | 60443.0600 | 3805.76001 2014-07-10 09:04:00 | 3805.45000 | 3805.80000 | 3803.12000 | 3805.00000 | 28.0140 | 106593.2700 | 3805.00003 2014-07-10 09:05:00 | 3804.96000 | 3805.00000 | 3804.52000 | 3804.55000 | 15.1780 | 57746.5800 | 3804.61999 2014-07-10 09:06:00 | 3804.95000 | 3804.98000 | 3803.12000 | 3803.98000 | 31.0770 | 118227.5200 | 3804.33998 2014-07-10 09:07:00 | 3803.98000 | 3805.00000 | 3803.10000 | 3804.27000 | 54.0680 | 205677.9500 | 3804.05997 2014-07-10 09:08:00 | 3804.51000 | 3806.80000 | 3803.10000 | 3806.62000 | 70.2089 | 267146.3700 | 3805.01998 2014-07-10 09:09:00 | 3805.88000 | 3807.09000 | 3805.84000 | 3806.00000 | 21.2440 | 80857.7000 | 3806.14002 2014-07-10 09:10:00 | 3806.02000 | 3806.92000 | 3802.00000 | 3802.00000 | 81.5499 | 310252.6300 | 3804.45000 2014-07-10 09:11:00 | 3802.86000 | 3802.96000 | 3801.00000 | 3801.13000 | 33.3330 | 126730.0900 | 3801.94003 2014-07-10 09:12:00 | 3802.06000 | 3803.68000 | 3801.00000 | 3803.09000 | 38.0900 | 144848.5500 | 3802.80000 2014-07-10 09:13:00 | 3803.19000 | 3804.77000 | 3802.95000 | 3804.05000 | 22.6500 | 86154.9700 | 3803.75000 2014-07-10 09:14:00 | 3804.05000 | 3806.99000 | 3804.05000 | 3804.51000 | 30.8480 | 117394.1900 | 3805.56998 2014-07-10 09:15:00 | 3804.25000 | 3806.13000 | 3804.25000 | 3805.02000 | 24.9080 | 94781.3500 | 3805.25999 2014-07-10 09:16:00 | 3805.02000 | 3806.44000 | 3804.70000 | 3805.88000 | 16.5990 | 63167.2300 | 3805.48000 2014-07-10 09:17:00 | 3805.80000 | 3806.50000 | 3805.00000 | 3805.00000 | 85.6190 | 325840.3500 | 3805.69998 2014-07-10 09:18:00 | 3805.03000 | 3806.26000 | 3805.00000 | 3805.92000 | 17.1220 | 65163.4000 | 3805.83001 2014-07-10 09:19:00 | 3805.88000 | 3806.51000 | 3805.24000 | 3806.00000 | 19.6290 | 74707.7100 | 3805.98999 2014-07-10 09:20:00 | 3806.03000 | 3808.00000 | 3806.00000 | 3807.05000 | 49.4620 | 188298.9000 | 3806.94003 2014-07-10 09:21:00 | 3807.07000 | 3807.48000 | 3806.00000 | 3806.00000 | 27.7600 | 105671.0300 | 3806.59000 2014-07-10 09:22:00 | 3807.03000 | 3807.03000 | 3806.00000 | 3806.02000 | 10.7550 | 40934.2100 | 3806.05999 2014-07-10 09:23:00 | 3806.02000 | 3807.15000 | 3805.00000 | 3805.45000 | 31.7190 | 120717.5000 | 3805.83999 2014-07-10 09:24:00 | 3805.30000 | 3805.30000 | 3805.00000 | 3805.02000 | 32.6330 | 124168.8200 | 3805.01003 2014-07-10 09:25:00 | 3805.01000 | 3805.02000 | 3804.00000 | 3804.30000 | 64.7809 | 246487.5200 | 3804.94002 2014-07-10 09:26:00 | 3804.32000 | 3805.20000 | 3804.04000 | 3804.04000 | 24.4860 | 93162.0100 | 3804.70997 2014-07-10 09:27:00 | 3804.04000 | 3805.00000 | 3804.02000 | 3805.00000 | 5.0110 | 19064.9800 | 3804.63000 2014-07-10 09:28:00 | 3804.98000 | 3805.00000 | 3804.10000 | 3804.15000 | 26.6020 | 101199.9300 | 3804.22001 2014-07-10 09:29:00 | 3804.18000 | 3804.18000 | 3803.51000 | 3803.51000 | 9.6360 | 36654.5100 | 3803.90999 2014-07-10 09:30:00 | 3803.89000 | 3803.94000 | 3803.13000 | 3803.46000 | 2.5740 | 9789.6000 | 3803.27000 2014-07-10 09:31:00 | 3803.46000 | 3803.46000 | 3802.01000 | 3802.01000 | 15.2490 | 57989.9200 | 3802.87000 2014-07-10 09:32:00 | 3802.03000 | 3802.59000 | 3799.26000 | 3799.27000 | 175.9900 | 668844.6300 | 3800.47000 2014-07-10 09:33:00 | 3800.03000 | 3800.08000 | 3795.00000 | 3795.00000 | 81.7321 | 310325.2700 | 3796.86004 2014-07-10 09:34:00 | 3795.00000 | 3795.01000 | 3790.01000 | 3790.27000 | 51.4150 | 195029.3700 | 3793.23993 2014-07-10 09:35:00 | 3790.30000 | 3791.52000 | 3790.01000 | 3790.04000 | 21.7750 | 82539.9700 | 3790.57997 2014-07-10 09:36:00 | 3792.01000 | 3796.50000 | 3790.01000 | 3795.02000 | 43.6480 | 165549.1100 | 3792.81998 2014-07-10 09:37:00 | 3796.11000 | 3798.99000 | 3793.65000 | 3795.12000 | 89.0051 | 337911.2500 | 3796.53988 2014-07-10 09:38:00 | 3795.12000 | 3795.94000 | 3791.00000 | 3792.11000 | 95.8110 | 363489.5100 | 3793.82002 2014-07-10 09:39:00 | 3792.68000 | 3794.00000 | 3792.12000 | 3792.94000 | 35.7880 | 135742.8100 | 3792.96998 2014-07-10 09:40:00 | 3792.25000 | 3792.53000 | 3790.14000 | 3791.59000 | 28.7750 | 109103.0600 | 3791.58996 2014-07-10 09:41:00 | 3790.66000 | 3790.66000 | 3787.00000 | 3788.48000 | 105.3761 | 399200.5600 | 3788.33989 2014-07-10 09:42:00 | 3789.68000 | 3789.70000 | 3784.02000 | 3787.04000 | 129.6461 | 490941.1700 | 3786.77987 2014-07-10 09:43:00 | 3788.02000 | 3788.02000 | 3783.15000 | 3784.30000 | 83.0181 | 314260.0300 | 3785.43996 2014-07-10 09:44:00 | 3784.34000 | 3787.00000 | 3783.12000 | 3785.31000 | 73.5061 | 278214.5700 | 3784.91992 2014-07-10 09:45:00 | 3785.35000 | 3788.52000 | 3783.12000 | 3788.52000 | 115.7020 | 437973.7800 | 3785.36006 2014-07-10 09:46:00 | 3788.60000 | 3790.00000 | 3785.00000 | 3788.53000 | 71.3129 | 270146.9200 | 3788.19006 2014-07-10 09:47:00 | 3787.30000 | 3787.84000 | 3784.83000 | 3786.00000 | 54.5591 | 206556.2800 | 3785.91999 2014-07-10 09:48:00 | 3786.44000 | 3788.64000 | 3785.02000 | 3786.93000 | 63.1540 | 239210.9200 | 3787.74007 2014-07-10 09:49:00 | 3786.93000 | 3786.98000 | 3785.38000 | 3786.87000 | 34.8500 | 131950.1400 | 3786.23000 2014-07-10 09:50:00 | 3786.84000 | 3788.54000 | 3786.84000 | 3787.04000 | 34.8990 | 132172.2900 | 3787.27999 2014-07-10 09:51:00 | 3787.04000 | 3789.90000 | 3786.89000 | 3788.98000 | 28.3880 | 107538.6400 | 3788.16999 2014-07-10 09:52:00 | 3788.98000 | 3790.00000 | 3787.13000 | 3788.36000 | 40.4340 | 153229.0100 | 3789.61004 2014-07-10 09:53:00 | 3787.16000 | 3790.98000 | 3785.45000 | 3787.56000 | 54.9880 | 208288.0700 | 3787.87997 2014-07-10 09:54:00 | 3788.02000 | 3789.98000 | 3787.52000 | 3789.85000 | 63.9501 | 242313.2400 | 3789.10000 2014-07-10 09:55:00 | 3789.98000 | 3791.00000 | 3788.30000 | 3788.51000 | 27.9280 | 105848.8900 | 3790.05999 2014-07-10 09:56:00 | 3788.02000 | 3791.00000 | 3787.54000 | 3790.38000 | 31.5060 | 119386.6100 | 3789.32997 2014-07-10 09:57:00 | 3791.00000 | 3791.00000 | 3786.00000 | 3788.02000 | 33.1210 | 125505.1200 | 3789.29001 2014-07-10 09:58:00 | 3788.03000 | 3799.00000 | 3786.27000 | 3790.12000 | 90.1059 | 341691.5100 | 3792.10990 2014-07-10 09:59:00 | 3790.13000 | 3791.70000 | 3789.35000 | 3790.03000 | 17.4330 | 66078.6900 | 3790.44001 2014-07-10 10:00:00 | 3790.54000 | 3790.60000 | 3789.00000 | 3789.94000 | 26.1770 | 99207.2000 | 3789.85998 2014-07-10 10:01:00 | 3789.94000 | 3789.96000 | 3787.50000 | 3787.75000 | 9.7920 | 37098.5000 | 3788.65001 2014-07-10 10:02:00 | 3787.04000 | 3788.41000 | 3786.60000 | 3786.60000 | 26.7850 | 101445.1800 | 3787.38996 2014-07-10 10:03:00 | 3786.65000 | 3788.52000 | 3785.00000 | 3785.19000 | 41.9080 | 158695.4500 | 3786.75998 2014-07-10 10:04:00 | 3785.26000 | 3786.48000 | 3783.98000 | 3785.04000 | 60.8220 | 230232.3800 | 3785.35003 2014-07-10 10:05:00 | 3785.00000 | 3786.97000 | 3782.00000 | 3785.78000 | 30.5550 | 115646.9900 | 3784.87996 2014-07-10 10:06:00 | 3785.80000 | 3785.80000 | 3782.17000 | 3783.97000 | 53.9591 | 204230.1600 | 3784.90999 2014-07-10 10:07:00 | 3783.48000 | 3785.00000 | 3782.40000 | 3783.98000 | 41.0120 | 155176.6200 | 3783.69002 2014-07-10 10:08:00 | 3784.97000 | 3786.74000 | 3783.00000 | 3784.25000 | 69.3210 | 262374.6000 | 3784.92002 2014-07-10 10:09:00 | 3784.54000 | 3787.00000 | 3783.41000 | 3786.04000 | 23.5660 | 89201.6800 | 3785.18997 2014-07-10 10:10:00 | 3786.09000 | 3789.74000 | 3786.09000 | 3788.06000 | 27.0600 | 102503.9100 | 3788.02000 2014-07-10 10:11:00 | 3788.00000 | 3788.90000 | 3786.95000 | 3787.10000 | 43.0820 | 163180.7700 | 3787.68002 2014-07-10 10:12:00 | 3787.88000 | 3787.88000 | 3786.97000 | 3787.00000 | 26.3220 | 99688.9200 | 3787.29001 2014-07-10 10:13:00 | 3786.95000 | 3786.98000 | 3784.95000 | 3785.00000 | 44.1400 | 167095.8900 | 3785.59000 2014-07-10 10:14:00 | 3784.96000 | 3785.94000 | 3784.37000 | 3785.94000 | 32.2730 | 122153.1600 | 3785.00003 2014-07-10 10:15:00 | 3785.97000 | 3786.00000 | 3785.12000 | 3786.00000 | 30.6330 | 115956.5000 | 3785.35002 2014-07-10 10:16:00 | 3786.87000 | 3786.87000 | 3784.78000 | 3785.36000 | 35.0230 | 132598.7400 | 3786.05003 2014-07-10 10:17:00 | 3784.42000 | 3784.97000 | 3783.00000 | 3783.98000 | 41.0220 | 155222.9700 | 3783.90002 2014-07-10 10:18:00 | 3783.98000 | 3785.34000 | 3783.03000 | 3785.34000 | 121.2739 | 458962.2700 | 3784.51012 2014-07-10 10:19:00 | 3785.34000 | 3785.44000 | 3783.90000 | 3785.44000 | 34.8590 | 131946.3000 | 3785.13999 2014-07-10 10:20:00 | 3783.78000 | 3785.02000 | 3783.12000 | 3783.12000 | 68.9590 | 260938.9500 | 3783.96998 2014-07-10 10:21:00 | 3783.12000 | 3783.12000 | 3779.97000 | 3779.97000 | 91.8640 | 347298.1700 | 3780.57010 2014-07-10 10:22:00 | 3779.92000 | 3779.92000 | 3777.02000 | 3779.45000 | 42.2490 | 159633.9600 | 3778.40999 2014-07-10 10:23:00 | 3779.97000 | 3785.31000 | 3777.50000 | 3781.09000 | 70.7040 | 267317.8100 | 3780.80008 2014-07-10 10:24:00 | 3781.11000 | 3781.45000 | 3779.00000 | 3779.02000 | 27.1000 | 102440.2900 | 3780.08000 2014-07-10 10:25:00 | 3779.02000 | 3780.00000 | 3779.02000 | 3779.02000 | 8.1690 | 30874.3400 | 3779.45000 2014-07-10 10:26:00 | 3779.69000 | 3779.69000 | 3777.52000 | 3778.00000 | 45.8120 | 173082.4400 | 3778.10002 2014-07-10 10:27:00 | 3778.97000 | 3780.00000 | 3777.00000 | 3777.83000 | 31.5720 | 119278.7900 | 3777.99002 2014-07-10 10:28:00 | 3777.83000 | 3780.09000 | 3777.83000 | 3780.09000 | 40.7980 | 154171.1200 | 3778.88998 2014-07-10 10:29:00 | 3780.04000 | 3781.99000 | 3779.97000 | 3781.53000 | 44.1610 | 166946.3500 | 3780.40001 2014-07-10 10:30:00 | 3781.53000 | 3782.86000 | 3780.27000 | 3781.00000 | 26.2450 | 99246.6400 | 3781.53997 2014-07-10 10:31:00 | 3782.07000 | 3785.00000 | 3781.02000 | 3781.29000 | 26.2900 | 99467.2600 | 3783.46000 2014-07-10 10:32:00 | 3781.29000 | 3781.69000 | 3779.54000 | 3781.65000 | 20.6510 | 78079.8000 | 3780.92001 2014-07-10 10:33:00 | 3781.74000 | 3782.77000 | 3781.04000 | 3782.13000 | 5.1420 | 19447.7600 | 3782.14000 2014-07-10 10:34:00 | 3782.13000 | 3784.77000 | 3781.28000 | 3784.77000 | 6.0430 | 22862.7800 | 3783.35000 2014-07-10 10:35:00 | 3784.86000 | 3784.88000 | 3783.76000 | 3784.77000 | 13.9170 | 52664.2700 | 3784.16999 2014-07-10 10:36:00 | 3783.91000 | 3784.00000 | 3781.00000 | 3781.00000 | 59.3139 | 224358.5700 | 3782.56006 2014-07-10 10:37:00 | 3781.17000 | 3784.68000 | 3781.17000 | 3783.98000 | 52.4340 | 198344.6000 | 3782.75006 2014-07-10 10:38:00 | 3783.67000 | 3783.95000 | 3782.14000 | 3782.14000 | 11.5830 | 43819.0500 | 3783.05001 2014-07-10 10:39:00 | 3782.14000 | 3782.52000 | 3781.01000 | 3781.15000 | 28.0860 | 106206.9700 | 3781.48997 2014-07-10 10:40:00 | 3781.15000 | 3785.44000 | 3781.06000 | 3783.04000 | 52.4261 | 198375.4800 | 3783.90995 2014-07-10 10:41:00 | 3783.12000 | 3783.99000 | 3782.04000 | 3782.12000 | 14.9990 | 56738.9000 | 3782.85000 2014-07-10 10:42:00 | 3782.90000 | 3783.00000 | 3781.06000 | 3781.72000 | 60.4910 | 228815.0300 | 3782.63002 2014-07-10 10:43:00 | 3782.71000 | 3784.43000 | 3782.71000 | 3783.00000 | 18.6320 | 70487.1900 | 3783.13001 2014-07-10 10:44:00 | 3783.43000 | 3784.43000 | 3783.19000 | 3783.38000 | 19.1400 | 72422.0200 | 3783.80000 2014-07-10 10:45:00 | 3783.07000 | 3784.18000 | 3781.95000 | 3783.97000 | 34.5490 | 130700.7400 | 3783.04999 2014-07-10 10:46:00 | 3783.10000 | 3786.70000 | 3782.08000 | 3786.54000 | 59.1369 | 223862.9000 | 3785.49995 2014-07-10 10:47:00 | 3786.50000 | 3787.78000 | 3785.44000 | 3786.10000 | 37.7510 | 142939.1100 | 3786.37001 2014-07-10 10:48:00 | 3786.10000 | 3786.84000 | 3785.44000 | 3786.56000 | 11.4840 | 43475.7000 | 3785.76001 2014-07-10 10:49:00 | 3786.06000 | 3786.92000 | 3786.06000 | 3786.45000 | 16.7210 | 63316.8800 | 3786.67000 2014-07-10 10:50:00 | 3786.73000 | 3786.84000 | 3785.82000 | 3786.82000 | 19.0810 | 72250.9900 | 3786.54001 2014-07-10 10:51:00 | 3786.82000 | 3789.98000 | 3785.80000 | 3787.06000 | 104.7999 | 397030.4000 | 3788.46000 2014-07-10 10:52:00 | 3787.02000 | 3787.71000 | 3785.97000 | 3786.67000 | 58.1099 | 220059.9900 | 3786.96000 2014-07-10 10:53:00 | 3787.21000 | 3787.73000 | 3785.46000 | 3786.52000 | 22.7690 | 86210.1200 | 3786.28999 2014-07-10 10:54:00 | 3786.52000 | 3787.58000 | 3783.45000 | 3785.00000 | 36.1420 | 136849.5900 | 3786.44002 2014-07-10 10:55:00 | 3785.10000 | 3787.56000 | 3784.63000 | 3786.31000 | 71.1020 | 269245.6400 | 3786.75004 2014-07-10 10:56:00 | 3786.03000 | 3786.97000 | 3785.01000 | 3786.97000 | 30.5840 | 115791.7400 | 3786.02003 2014-07-10 10:57:00 | 3786.96000 | 3787.05000 | 3785.12000 | 3785.15000 | 1.8700 | 7080.0100 | 3786.10000 2014-07-10 10:58:00 | 3785.13000 | 3791.00000 | 3785.13000 | 3788.15000 | 74.1731 | 281011.3000 | 3788.59006 2014-07-10 10:59:00 | 3788.68000 | 3789.67000 | 3788.00000 | 3789.02000 | 41.5080 | 157271.2400 | 3788.93998 2014-07-10 11:00:00 | 3789.45000 | 3789.67000 | 3788.20000 | 3789.67000 | 16.0830 | 60941.0200 | 3789.16001 2014-07-10 11:01:00 | 3789.67000 | 3791.00000 | 3789.63000 | 3790.74000 | 33.6290 | 127473.2900 | 3790.57999 2014-07-10 11:02:00 | 3790.79000 | 3791.00000 | 3789.58000 | 3790.90000 | 85.8400 | 325391.8200 | 3790.68000 2014-07-10 11:03:00 | 3790.97000 | 3790.98000 | 3788.00000 | 3788.00000 | 23.0120 | 87202.3300 | 3789.43001 2014-07-10 11:04:00 | 3786.22000 | 3788.12000 | 3786.22000 | 3788.12000 | 30.5180 | 115578.7300 | 3787.22998 2014-07-10 11:05:00 | 3787.17000 | 3788.37000 | 3786.47000 | 3788.35000 | 11.1540 | 42244.5300 | 3787.39001 2014-07-10 11:06:00 | 3788.92000 | 3788.92000 | 3787.13000 | 3788.04000 | 21.8380 | 82716.0900 | 3787.70999 2014-07-10 11:07:00 | 3788.28000 | 3788.50000 | 3787.20000 | 3787.20000 | 24.8470 | 94119.1600 | 3787.94998 2014-07-10 11:08:00 | 3787.25000 | 3787.87000 | 3787.00000 | 3787.06000 | 10.3800 | 39310.5200 | 3787.14000 2014-07-10 11:09:00 | 3787.06000 | 3787.06000 | 3785.14000 | 3785.14000 | 22.2120 | 84102.6900 | 3786.36001 2014-07-10 11:10:00 | 3785.22000 | 3786.50000 | 3785.00000 | 3785.93000 | 7.9900 | 30246.9500 | 3785.60000 2014-07-10 11:11:00 | 3785.92000 | 3785.95000 | 3784.00000 | 3784.57000 | 47.0479 | 178082.5800 | 3785.12997 2014-07-10 11:12:00 | 3785.01000 | 3785.71000 | 3785.01000 | 3785.70000 | 5.3340 | 20189.7500 | 3785.10001 2014-07-10 11:13:00 | 3785.62000 | 3785.64000 | 3785.01000 | 3785.01000 | 18.5000 | 70025.9000 | 3785.18000 2014-07-10 11:14:00 | 3785.28000 | 3785.28000 | 3785.03000 | 3785.03000 | 1.9570 | 7407.6100 | 3785.19000 2014-07-10 11:15:00 | 3785.07000 | 3786.90000 | 3784.77000 | 3786.66000 | 31.7830 | 120312.4800 | 3785.43003 2014-07-10 11:16:00 | 3786.67000 | 3790.96000 | 3780.11000 | 3787.57000 | 113.2241 | 428763.7000 | 3786.86012 2014-07-10 11:17:00 | 3787.57000 | 3787.57000 | 3782.68000 | 3783.83000 | 39.8110 | 150701.7800 | 3785.43001 2014-07-10 11:18:00 | 3781.99000 | 3785.00000 | 3778.00000 | 3780.00000 | 168.8480 | 638339.9300 | 3780.55991 2014-07-10 11:19:00 | 3780.00000 | 3781.47000 | 3778.11000 | 3779.88000 | 60.4529 | 228507.8700 | 3779.93005 2014-07-10 11:20:00 | 3779.00000 | 3779.42000 | 3771.01000 | 3772.80000 | 111.3949 | 420354.1700 | 3773.54985 2014-07-10 11:21:00 | 3773.14000 | 3774.50000 | 3771.01000 | 3772.56000 | 86.8670 | 327683.3100 | 3772.23993 2014-07-10 11:22:00 | 3772.51000 | 3776.42000 | 3772.51000 | 3772.97000 | 62.9289 | 237505.7600 | 3774.18998 2014-07-10 11:23:00 | 3772.94000 | 3774.44000 | 3771.14000 | 3772.92000 | 49.5520 | 186969.0500 | 3773.19003 2014-07-10 11:24:00 | 3774.26000 | 3775.28000 | 3773.41000 | 3774.99000 | 28.2980 | 106815.4500 | 3774.65999 2014-07-10 11:25:00 | 3774.99000 | 3775.00000 | 3773.91000 | 3774.57000 | 28.9500 | 109281.2400 | 3774.83000 2014-07-10 11:26:00 | 3774.88000 | 3775.00000 | 3774.00000 | 3774.00000 | 14.5590 | 54954.1000 | 3774.58000 2014-07-10 11:27:00 | 3774.00000 | 3775.00000 | 3773.68000 | 3773.85000 | 71.3559 | 269306.4800 | 3774.12992 2014-07-10 11:28:00 | 3773.85000 | 3775.28000 | 3773.68000 | 3775.28000 | 74.9649 | 282940.8300 | 3774.30990 2014-07-10 11:29:00 | 3776.31000 | 3777.41000 | 3775.34000 | 3775.51000 | 19.0840 | 72065.9700 | 3776.25002 2014-07-10 11:30:00 | 3776.82000 | 3776.82000 | 3774.85000 | 3774.97000 | 43.8350 | 165498.4400 | 3775.48994 2014-07-10 11:31:00 | 3776.04000 | 3776.76000 | 3775.01000 | 3775.78000 | 22.4150 | 84633.7800 | 3775.76997 2014-07-10 11:32:00 | 3775.78000 | 3779.99000 | 3775.05000 | 3776.89000 | 73.0310 | 275864.5300 | 3777.36002 2014-07-10 11:33:00 | 3776.83000 | 3779.00000 | 3776.63000 | 3777.20000 | 9.7840 | 36951.8500 | 3776.76001 2014-07-10 11:34:00 | 3777.21000 | 3780.95000 | 3775.95000 | 3780.19000 | 66.0190 | 249446.9800 | 3778.40998 2014-07-10 11:35:00 | 3780.19000 | 3780.19000 | 3777.98000 | 3777.98000 | 28.8060 | 108856.5100 | 3778.94997 2014-07-10 11:36:00 | 3777.98000 | 3777.98000 | 3775.95000 | 3775.95000 | 13.9390 | 52647.5900 | 3777.00000 2014-07-10 11:37:00 | 3775.95000 | 3775.95000 | 3774.00000 | 3774.95000 | 16.0390 | 60547.0600 | 3774.99000 2014-07-10 11:38:00 | 3774.95000 | 3774.95000 | 3773.26000 | 3774.22000 | 40.2180 | 151767.3700 | 3773.61998 2014-07-10 11:39:00 | 3773.34000 | 3778.70000 | 3773.00000 | 3777.36000 | 47.7440 | 180219.7200 | 3774.71005 2014-07-10 11:40:00 | 3776.03000 | 3777.44000 | 3775.41000 | 3775.64000 | 46.7810 | 176657.5500 | 3776.27001 2014-07-10 11:41:00 | 3775.58000 | 3775.58000 | 3773.97000 | 3774.00000 | 17.4530 | 65874.4700 | 3774.39001 2014-07-10 11:42:00 | 3773.02000 | 3773.02000 | 3771.35000 | 3771.35000 | 46.9010 | 176894.2100 | 3771.65001 2014-07-10 11:43:00 | 3772.14000 | 3773.00000 | 3772.07000 | 3772.12000 | 38.9070 | 146773.4900 | 3772.41997 2014-07-10 11:44:00 | 3772.12000 | 3773.93000 | 3772.00000 | 3772.26000 | 95.2631 | 359383.8400 | 3772.54008 2014-07-10 11:45:00 | 3773.40000 | 3774.84000 | 3772.59000 | 3772.90000 | 29.4710 | 111204.1700 | 3773.34001 2014-07-10 11:46:00 | 3772.90000 | 3775.00000 | 3772.90000 | 3775.00000 | 32.8070 | 123802.7800 | 3773.66997 2014-07-10 11:47:00 | 3775.02000 | 3777.04000 | 3775.00000 | 3777.04000 | 18.9670 | 71614.4900 | 3775.73998 2014-07-10 11:48:00 | 3777.04000 | 3781.75000 | 3775.03000 | 3775.99000 | 98.4691 | 371931.4200 | 3777.13998 2014-07-10 11:49:00 | 3776.97000 | 3779.99000 | 3776.00000 | 3777.23000 | 42.6810 | 161264.1500 | 3778.36001 2014-07-10 11:50:00 | 3778.83000 | 3778.84000 | 3776.06000 | 3777.91000 | 107.1380 | 404767.2700 | 3777.99994 2014-07-10 11:51:00 | 3777.08000 | 3777.93000 | 3775.30000 | 3775.88000 | 23.9270 | 90353.8200 | 3776.22998 2014-07-10 11:52:00 | 3775.35000 | 3776.00000 | 3773.50000 | 3773.83000 | 71.9120 | 271468.4100 | 3775.01004 2014-07-10 11:53:00 | 3774.64000 | 3778.00000 | 3773.08000 | 3773.08000 | 68.7470 | 259532.3900 | 3775.17995 2014-07-10 11:54:00 | 3773.08000 | 3773.73000 | 3771.35000 | 3771.35000 | 32.3430 | 122011.1700 | 3772.41003 2014-07-10 11:55:00 | 3771.38000 | 3774.78000 | 3771.10000 | 3772.11000 | 53.2860 | 200991.6300 | 3771.93994 2014-07-10 11:56:00 | 3772.51000 | 3772.80000 | 3772.08000 | 3772.57000 | 11.3870 | 42956.5200 | 3772.41999 2014-07-10 11:57:00 | 3772.97000 | 3773.96000 | 3772.00000 | 3772.07000 | 16.9790 | 64058.5200 | 3772.81000 2014-07-10 11:58:00 | 3772.07000 | 3775.42000 | 3771.84000 | 3773.15000 | 34.2650 | 129271.9200 | 3772.70995 2014-07-10 11:59:00 | 3773.86000 | 3775.10000 | 3772.11000 | 3772.93000 | 40.5350 | 152975.7000 | 3773.92005 2014-07-10 12:00:00 | 3772.00000 | 3773.54000 | 3771.01000 | 3772.37000 | 43.7840 | 165144.9400 | 3771.81005 2014-07-10 12:01:00 | 3772.38000 | 3773.99000 | 3772.02000 | 3773.02000 | 29.2050 | 110189.4200 | 3772.95996 2014-07-10 12:02:00 | 3772.98000 | 3773.99000 | 3772.00000 | 3772.98000 | 19.3460 | 72990.0200 | 3772.86998 2014-07-10 12:03:00 | 3772.94000 | 3773.54000 | 3771.24000 | 3773.54000 | 24.4860 | 92376.7000 | 3772.62997 2014-07-10 12:04:00 | 3772.04000 | 3774.34000 | 3771.66000 | 3774.06000 | 52.2470 | 197107.6100 | 3772.60996 2014-07-10 12:05:00 | 3774.77000 | 3775.07000 | 3773.02000 | 3775.05000 | 69.5359 | 262450.2000 | 3774.30993 2014-07-10 12:06:00 | 3775.05000 | 3776.89000 | 3774.73000 | 3775.81000 | 48.3750 | 182639.4400 | 3775.48994 2014-07-10 12:07:00 | 3775.81000 | 3777.98000 | 3775.29000 | 3777.98000 | 38.8290 | 146651.4900 | 3776.84999 2014-07-10 12:08:00 | 3776.94000 | 3777.95000 | 3776.00000 | 3777.05000 | 18.4470 | 69677.3800 | 3777.16999 2014-07-10 12:09:00 | 3777.07000 | 3781.78000 | 3777.07000 | 3780.00000 | 119.9460 | 453355.2600 | 3779.65987 2014-07-10 12:10:00 | 3778.13000 | 3781.00000 | 3777.12000 | 3777.12000 | 122.5341 | 463053.9000 | 3778.98013 2014-07-10 12:11:00 | 3777.12000 | 3778.98000 | 3776.00000 | 3776.00000 | 69.0139 | 260686.3100 | 3777.30007 2014-07-10 12:12:00 | 3773.20000 | 3778.39000 | 3772.00000 | 3775.96000 | 89.5860 | 338202.2100 | 3775.16990 2014-07-10 12:13:00 | 3775.93000 | 3777.00000 | 3774.10000 | 3776.72000 | 26.3390 | 99444.2900 | 3775.54999 2014-07-10 12:14:00 | 3777.00000 | 3779.23000 | 3775.00000 | 3776.87000 | 67.0541 | 253253.1000 | 3776.85007 2014-07-10 12:15:00 | 3776.88000 | 3780.02000 | 3776.87000 | 3778.91000 | 58.3180 | 220371.3800 | 3778.78997 2014-07-10 12:16:00 | 3779.17000 | 3783.97000 | 3777.13000 | 3780.56000 | 75.3191 | 284697.1100 | 3779.87998 2014-07-10 12:17:00 | 3781.71000 | 3781.80000 | 3778.41000 | 3780.00000 | 46.2440 | 174817.1500 | 3780.32005 2014-07-10 12:18:00 | 3780.02000 | 3782.00000 | 3779.02000 | 3780.00000 | 84.1080 | 317936.5600 | 3780.09995 2014-07-10 12:19:00 | 3780.00000 | 3780.74000 | 3779.12000 | 3779.22000 | 66.9749 | 253162.6300 | 3779.96009 2014-07-10 12:20:00 | 3779.98000 | 3780.00000 | 3778.93000 | 3779.02000 | 31.0620 | 117405.9400 | 3779.73002 2014-07-10 12:21:00 | 3778.98000 | 3787.05000 | 3778.91000 | 3779.44000 | 76.8670 | 290701.8200 | 3781.87994 2014-07-10 12:22:00 | 3779.47000 | 3780.07000 | 3777.06000 | 3777.11000 | 35.5810 | 134456.8100 | 3778.89001 2014-07-10 12:23:00 | 3777.85000 | 3778.01000 | 3777.11000 | 3778.00000 | 16.7240 | 63182.7100 | 3777.97002 2014-07-10 12:24:00 | 3777.99000 | 3779.34000 | 3777.96000 | 3778.00000 | 35.5910 | 134468.6300 | 3778.16001 2014-07-10 12:25:00 | 3778.00000 | 3778.05000 | 3773.00000 | 3775.00000 | 60.8661 | 229800.4600 | 3775.50994 2014-07-10 12:26:00 | 3775.02000 | 3776.03000 | 3773.49000 | 3776.03000 | 21.2800 | 80337.9700 | 3775.28000 2014-07-10 12:27:00 | 3776.04000 | 3776.81000 | 3775.00000 | 3775.33000 | 33.5750 | 126769.9700 | 3775.71996 2014-07-10 12:28:00 | 3776.32000 | 3776.32000 | 3775.39000 | 3776.14000 | 10.1000 | 38139.9300 | 3776.23000 2014-07-10 12:29:00 | 3776.14000 | 3777.00000 | 3776.00000 | 3776.02000 | 21.3920 | 80782.9800 | 3776.32001 2014-07-10 12:30:00 | 3776.02000 | 3779.00000 | 3776.02000 | 3776.43000 | 22.8240 | 86219.8800 | 3777.60002 2014-07-10 12:31:00 | 3778.42000 | 3780.48000 | 3776.85000 | 3780.00000 | 70.7810 | 267416.2600 | 3778.08002 2014-07-10 12:32:00 | 3780.02000 | 3780.71000 | 3780.00000 | 3780.00000 | 36.6680 | 138610.5400 | 3780.14998 2014-07-10 12:33:00 | 3780.00000 | 3781.99000 | 3779.12000 | 3781.44000 | 32.5340 | 123000.4400 | 3780.67003 2014-07-10 12:34:00 | 3781.44000 | 3784.61000 | 3780.85000 | 3781.04000 | 47.1430 | 178296.6600 | 3782.04004 2014-07-10 12:35:00 | 3781.10000 | 3786.00000 | 3781.10000 | 3785.80000 | 72.5089 | 274419.4700 | 3784.62998 2014-07-10 12:36:00 | 3785.82000 | 3786.00000 | 3783.99000 | 3786.00000 | 31.4660 | 119107.6300 | 3785.27997 2014-07-10 12:37:00 | 3785.94000 | 3787.70000 | 3785.87000 | 3787.00000 | 35.3810 | 133978.7300 | 3786.74001 2014-07-10 12:38:00 | 3786.98000 | 3787.58000 | 3783.50000 | 3785.27000 | 47.3250 | 179180.0400 | 3786.15994 2014-07-10 12:39:00 | 3784.02000 | 3785.86000 | 3784.02000 | 3784.32000 | 50.6140 | 191578.5100 | 3785.09005 2014-07-10 12:40:00 | 3784.32000 | 3784.98000 | 3782.12000 | 3783.92000 | 73.7499 | 279030.7000 | 3783.47000 2014-07-10 12:41:00 | 3783.92000 | 3784.85000 | 3781.88000 | 3784.00000 | 30.5240 | 115479.4800 | 3783.24003 2014-07-10 12:42:00 | 3784.93000 | 3784.93000 | 3781.88000 | 3781.88000 | 17.5640 | 66456.9800 | 3783.70002 2014-07-10 12:43:00 | 3781.73000 | 3785.00000 | 3781.20000 | 3782.30000 | 56.7061 | 214501.4600 | 3782.68994 2014-07-10 12:44:00 | 3781.93000 | 3783.64000 | 3781.40000 | 3782.03000 | 64.9131 | 245546.0300 | 3782.69005 2014-07-10 12:45:00 | 3782.50000 | 3785.02000 | 3782.05000 | 3784.53000 | 19.1480 | 72459.6000 | 3784.18999 2014-07-10 12:46:00 | 3783.99000 | 3784.53000 | 3779.02000 | 3780.00000 | 41.4870 | 156830.7900 | 3780.23997 2014-07-10 12:47:00 | 3779.18000 | 3782.98000 | 3779.18000 | 3781.95000 | 6.9110 | 26128.2300 | 3780.67000 2014-07-10 12:48:00 | 3781.95000 | 3782.58000 | 3780.00000 | 3781.05000 | 90.1809 | 341000.2900 | 3781.29002 2014-07-10 12:49:00 | 3781.75000 | 3782.70000 | 3780.50000 | 3781.99000 | 18.4190 | 69653.2900 | 3781.60000 2014-07-10 12:50:00 | 3782.69000 | 3783.45000 | 3781.97000 | 3782.96000 | 29.3840 | 111145.0300 | 3782.50003 2014-07-10 12:51:00 | 3782.04000 | 3782.10000 | 3781.00000 | 3781.02000 | 19.0450 | 72020.8300 | 3781.60997 2014-07-10 12:52:00 | 3781.02000 | 3781.41000 | 3779.05000 | 3779.05000 | 51.4030 | 194323.7900 | 3780.40004 2014-07-10 12:53:00 | 3779.05000 | 3779.05000 | 3778.19000 | 3778.19000 | 14.3300 | 54149.1400 | 3778.73000 2014-07-10 12:54:00 | 3778.19000 | 3778.19000 | 3776.00000 | 3777.99000 | 125.8220 | 475268.5500 | 3777.31007 2014-07-10 12:55:00 | 3777.34000 | 3778.43000 | 3777.00000 | 3777.04000 | 69.8389 | 263806.0400 | 3777.34998 2014-07-10 12:56:00 | 3777.39000 | 3778.44000 | 3777.38000 | 3777.40000 | 29.1000 | 109926.9500 | 3777.56000 2014-07-10 12:57:00 | 3777.40000 | 3780.94000 | 3777.38000 | 3777.92000 | 51.6440 | 195138.2800 | 3778.53005 2014-07-10 12:58:00 | 3777.84000 | 3778.89000 | 3777.38000 | 3778.89000 | 35.5070 | 134155.7300 | 3778.28997 2014-07-10 12:59:00 | 3778.88000 | 3779.00000 | 3778.00000 | 3778.00000 | 19.2170 | 72609.4800 | 3778.39998 2014-07-10 13:00:00 | 3778.38000 | 3778.99000 | 3777.38000 | 3778.00000 | 66.7580 | 252203.6200 | 3777.87996 2014-07-10 13:01:00 | 3778.02000 | 3778.85000 | 3777.38000 | 3778.05000 | 9.8800 | 37322.6700 | 3777.60000 2014-07-10 13:02:00 | 3778.05000 | 3780.00000 | 3777.45000 | 3780.00000 | 25.1820 | 95170.7200 | 3779.32001 2014-07-10 13:03:00 | 3780.00000 | 3780.98000 | 3777.39000 | 3777.40000 | 45.3980 | 171575.2800 | 3779.35998 2014-07-10 13:04:00 | 3777.40000 | 3778.74000 | 3777.40000 | 3778.02000 | 16.7000 | 63091.9600 | 3777.96000 2014-07-10 13:05:00 | 3778.07000 | 3780.00000 | 3778.02000 | 3778.50000 | 24.4750 | 92496.6000 | 3779.22997 2014-07-10 13:06:00 | 3779.31000 | 3779.94000 | 3778.35000 | 3778.43000 | 38.5790 | 145783.0800 | 3778.81999 2014-07-10 13:07:00 | 3778.96000 | 3782.00000 | 3778.37000 | 3778.73000 | 38.0270 | 143737.3100 | 3779.87997 2014-07-10 13:08:00 | 3779.99000 | 3781.65000 | 3778.99000 | 3780.99000 | 71.8760 | 271720.6800 | 3780.40992 2014-07-10 13:09:00 | 3780.34000 | 3781.98000 | 3779.00000 | 3779.06000 | 26.2200 | 99117.3200 | 3780.22000 2014-07-10 13:10:00 | 3779.00000 | 3779.70000 | 3778.20000 | 3778.96000 | 6.8110 | 25739.2300 | 3779.07000 2014-07-10 13:11:00 | 3779.06000 | 3779.06000 | 3777.53000 | 3778.93000 | 13.6710 | 51651.2500 | 3778.16000 2014-07-10 13:12:00 | 3778.24000 | 3780.15000 | 3777.53000 | 3778.12000 | 87.1621 | 329369.9000 | 3778.82005 2014-07-10 13:13:00 | 3778.04000 | 3779.50000 | 3777.99000 | 3777.99000 | 31.9070 | 120577.2500 | 3779.01997 2014-07-10 13:14:00 | 3778.96000 | 3779.99000 | 3778.00000 | 3778.23000 | 16.3430 | 61756.7400 | 3778.79001 2014-07-10 13:15:00 | 3778.26000 | 3779.50000 | 3777.98000 | 3777.98000 | 33.4590 | 126429.1700 | 3778.62999 2014-07-10 13:16:00 | 3777.98000 | 3778.00000 | 3777.51000 | 3777.99000 | 8.1840 | 30918.0900 | 3777.87001 2014-07-10 13:17:00 | 3778.10000 | 3779.00000 | 3776.00000 | 3776.02000 | 47.7780 | 180470.9400 | 3777.27997 2014-07-10 13:18:00 | 3776.12000 | 3776.84000 | 3776.00000 | 3776.70000 | 20.3290 | 76764.4400 | 3776.10999 2014-07-10 13:19:00 | 3776.70000 | 3777.99000 | 3776.32000 | 3777.99000 | 44.2170 | 167005.2800 | 3776.94996 2014-07-10 13:20:00 | 3777.98000 | 3778.49000 | 3777.00000 | 3777.00000 | 19.1310 | 72269.8100 | 3777.63001 2014-07-10 13:21:00 | 3777.00000 | 3778.49000 | 3776.99000 | 3777.02000 | 11.7160 | 44253.4100 | 3777.17999 2014-07-10 13:22:00 | 3777.02000 | 3777.02000 | 3776.00000 | 3776.00000 | 22.2310 | 83962.3700 | 3776.81001 2014-07-10 13:23:00 | 3776.90000 | 3776.90000 | 3776.00000 | 3776.02000 | 7.6040 | 28712.9400 | 3776.03001 2014-07-10 13:24:00 | 3776.02000 | 3777.98000 | 3776.00000 | 3777.98000 | 31.9290 | 120592.1500 | 3776.87999 2014-07-10 13:25:00 | 3777.00000 | 3778.40000 | 3776.00000 | 3777.00000 | 39.2350 | 148193.1800 | 3777.06995 2014-07-10 13:26:00 | 3776.02000 | 3776.98000 | 3776.00000 | 3776.52000 | 27.6130 | 104269.0800 | 3776.09002 2014-07-10 13:27:00 | 3776.42000 | 3776.52000 | 3773.99000 | 3774.31000 | 53.6890 | 202685.8200 | 3775.17999 2014-07-10 13:28:00 | 3774.00000 | 3777.11000 | 3773.99000 | 3775.78000 | 88.7420 | 335084.4800 | 3775.94005 2014-07-10 13:29:00 | 3775.26000 | 3775.99000 | 3773.97000 | 3775.92000 | 28.6260 | 108042.7500 | 3774.28997 2014-07-10 13:30:00 | 3775.04000 | 3775.89000 | 3775.04000 | 3775.36000 | 1.8940 | 7151.2800 | 3775.76000 2014-07-10 13:31:00 | 3775.31000 | 3776.72000 | 3775.31000 | 3776.64000 | 42.3480 | 159911.0300 | 3776.11998 2014-07-10 13:32:00 | 3776.00000 | 3776.71000 | 3776.00000 | 3776.71000 | 1.8230 | 6884.1200 | 3776.26000 2014-07-10 13:33:00 | 3776.71000 | 3778.49000 | 3776.00000 | 3776.00000 | 36.6550 | 138447.0200 | 3777.02995 2014-07-10 13:34:00 | 3776.38000 | 3777.54000 | 3776.27000 | 3776.46000 | 28.4740 | 107548.4100 | 3777.07003 2014-07-10 13:35:00 | 3777.73000 | 3777.88000 | 3774.45000 | 3775.13000 | 27.2550 | 102909.7800 | 3775.80996 2014-07-10 13:36:00 | 3775.18000 | 3776.45000 | 3771.01000 | 3775.62000 | 70.6801 | 266728.9900 | 3773.75000 2014-07-10 13:37:00 | 3775.62000 | 3776.70000 | 3773.17000 | 3776.50000 | 30.3800 | 114715.3900 | 3776.02000 2014-07-10 13:38:00 | 3776.50000 | 3777.98000 | 3776.24000 | 3777.14000 | 23.3420 | 88164.1600 | 3777.06001 2014-07-10 13:39:00 | 3777.15000 | 3777.72000 | 3775.03000 | 3776.06000 | 41.5190 | 156788.1200 | 3776.29999 2014-07-10 13:40:00 | 3776.09000 | 3777.26000 | 3776.09000 | 3776.99000 | 83.2711 | 314503.1600 | 3776.86002 2014-07-10 13:41:00 | 3777.12000 | 3777.13000 | 3776.08000 | 3776.95000 | 56.1929 | 212239.5600 | 3776.98004 2014-07-10 13:42:00 | 3776.95000 | 3777.02000 | 3775.11000 | 3775.89000 | 19.1620 | 72366.9700 | 3776.59001 2014-07-10 13:43:00 | 3775.99000 | 3777.99000 | 3775.19000 | 3777.89000 | 30.2970 | 114411.0800 | 3776.31998 2014-07-10 13:44:00 | 3777.89000 | 3777.90000 | 3777.00000 | 3777.90000 | 4.2810 | 16169.9800 | 3777.15000 2014-07-10 13:45:00 | 3777.90000 | 3778.00000 | 3777.50000 | 3777.98000 | 9.1000 | 34377.4300 | 3777.74000 2014-07-10 13:46:00 | 3777.98000 | 3778.87000 | 3777.77000 | 3778.85000 | 15.8220 | 59776.5900 | 3778.07001 2014-07-10 13:47:00 | 3778.84000 | 3779.33000 | 3778.32000 | 3779.33000 | 17.3000 | 65374.9700 | 3778.90000 2014-07-10 13:48:00 | 3779.33000 | 3780.51000 | 3779.33000 | 3780.00000 | 34.7120 | 131204.3500 | 3779.80002 2014-07-10 13:49:00 | 3780.02000 | 3783.81000 | 3779.06000 | 3779.06000 | 17.1410 | 64797.6400 | 3780.27000 2014-07-10 13:50:00 | 3779.06000 | 3780.03000 | 3779.00000 | 3780.02000 | 39.7660 | 150310.5400 | 3779.87996 2014-07-10 13:51:00 | 3780.02000 | 3780.03000 | 3779.02000 | 3780.02000 | 8.0430 | 30402.4300 | 3779.99001 2014-07-10 13:52:00 | 3780.02000 | 3780.11000 | 3780.00000 | 3780.11000 | 5.8910 | 22268.1200 | 3780.02000 2014-07-10 13:53:00 | 3780.02000 | 3780.27000 | 3779.01000 | 3779.10000 | 21.8540 | 82602.7300 | 3779.75002 2014-07-10 13:54:00 | 3779.10000 | 3779.91000 | 3776.68000 | 3778.23000 | 46.0311 | 173915.9000 | 3778.23001 2014-07-10 13:55:00 | 3777.46000 | 3778.49000 | 3776.00000 | 3777.05000 | 43.4850 | 164253.8100 | 3777.24994 2014-07-10 13:56:00 | 3777.78000 | 3778.99000 | 3776.95000 | 3778.10000 | 21.8850 | 82678.7700 | 3777.86997 2014-07-10 13:57:00 | 3777.15000 | 3777.99000 | 3776.04000 | 3777.99000 | 40.3300 | 152328.3500 | 3777.05000 2014-07-10 13:58:00 | 3777.99000 | 3779.32000 | 3777.99000 | 3779.01000 | 25.2180 | 95293.2300 | 3778.77999 2014-07-10 13:59:00 | 3779.03000 | 3779.93000 | 3778.99000 | 3779.01000 | 7.9350 | 29987.4100 | 3779.12999 2014-07-10 14:00:00 | 3779.01000 | 3779.20000 | 3776.53000 | 3778.00000 | 35.5570 | 134317.2400 | 3777.51997 2014-07-10 14:01:00 | 3778.12000 | 3778.12000 | 3777.48000 | 3777.99000 | 7.7600 | 29317.3000 | 3778.00000 2014-07-10 14:02:00 | 3778.78000 | 3778.79000 | 3778.68000 | 3778.71000 | 1.4450 | 5460.2700 | 3778.73000 2014-07-10 14:03:00 | 3778.50000 | 3779.00000 | 3778.45000 | 3778.95000 | 11.1670 | 42195.1200 | 3778.54999 2014-07-10 14:04:00 | 3778.52000 | 3778.52000 | 3778.50000 | 3778.50000 | 1.0000 | 3778.5100 | 3778.51000 2014-07-10 14:05:00 | 3778.85000 | 3778.85000 | 3778.50000 | 3778.50000 | 8.5290 | 32227.1000 | 3778.53000 2014-07-10 14:06:00 | 3778.52000 | 3781.97000 | 3778.52000 | 3780.97000 | 83.4269 | 315364.5100 | 3780.12993 2014-07-10 14:07:00 | 3780.99000 | 3781.99000 | 3779.02000 | 3780.00000 | 38.3280 | 144901.9300 | 3780.57998 2014-07-10 14:08:00 | 3780.58000 | 3781.99000 | 3780.00000 | 3780.02000 | 14.8770 | 56244.1500 | 3780.60999 2014-07-10 14:09:00 | 3780.92000 | 3781.91000 | 3780.10000 | 3781.77000 | 42.9360 | 162343.2700 | 3781.04995 2014-07-10 14:10:00 | 3781.77000 | 3782.58000 | 3781.00000 | 3782.58000 | 12.8710 | 48671.7400 | 3781.50000 2014-07-10 14:11:00 | 3782.58000 | 3782.98000 | 3781.61000 | 3782.93000 | 25.6030 | 96836.8000 | 3782.24002 2014-07-10 14:12:00 | 3782.93000 | 3785.97000 | 3782.86000 | 3785.03000 | 35.9770 | 136141.2300 | 3784.11997 2014-07-10 14:13:00 | 3785.86000 | 3786.00000 | 3784.00000 | 3785.97000 | 41.4390 | 156856.0000 | 3785.22999 2014-07-10 14:14:00 | 3785.97000 | 3785.99000 | 3785.00000 | 3785.94000 | 19.7930 | 74930.6900 | 3785.72002 2014-07-10 14:15:00 | 3785.93000 | 3787.41000 | 3785.00000 | 3786.02000 | 85.5321 | 323833.0900 | 3786.10005 2014-07-10 14:16:00 | 3786.86000 | 3786.86000 | 3783.52000 | 3785.17000 | 27.3390 | 103494.0400 | 3785.57999 2014-07-10 14:17:00 | 3785.98000 | 3785.98000 | 3784.62000 | 3784.65000 | 10.7030 | 40512.8600 | 3785.19001 2014-07-10 14:18:00 | 3784.62000 | 3785.97000 | 3783.59000 | 3784.25000 | 16.2490 | 61503.4400 | 3785.06000 2014-07-10 14:19:00 | 3784.23000 | 3785.01000 | 3783.58000 | 3785.00000 | 8.1090 | 30691.2800 | 3784.84000 2014-07-10 14:20:00 | 3785.00000 | 3785.88000 | 3780.01000 | 3785.50000 | 29.9460 | 113328.4400 | 3784.42997 2014-07-10 14:21:00 | 3784.99000 | 3784.99000 | 3783.51000 | 3784.00000 | 6.5550 | 24806.0700 | 3784.29999 2014-07-10 14:22:00 | 3784.82000 | 3784.82000 | 3783.00000 | 3783.74000 | 29.1780 | 110401.1800 | 3783.70998 2014-07-10 14:23:00 | 3783.14000 | 3787.02000 | 3783.04000 | 3787.00000 | 41.3430 | 156509.1600 | 3785.63003 2014-07-10 14:24:00 | 3787.00000 | 3790.90000 | 3786.05000 | 3790.87000 | 138.4109 | 524451.4800 | 3789.09003 2014-07-10 14:25:00 | 3790.87000 | 3790.95000 | 3788.00000 | 3790.01000 | 38.3230 | 145236.2400 | 3789.79003 2014-07-10 14:26:00 | 3790.02000 | 3792.79000 | 3790.02000 | 3792.79000 | 42.8800 | 162594.2300 | 3791.84000 2014-07-10 14:27:00 | 3792.05000 | 3792.79000 | 3790.40000 | 3790.40000 | 34.8350 | 132085.4200 | 3791.73995 2014-07-10 14:28:00 | 3790.40000 | 3791.68000 | 3788.20000 | 3789.94000 | 120.7980 | 457797.8100 | 3789.77994 2014-07-10 14:29:00 | 3789.35000 | 3789.88000 | 3787.30000 | 3787.61000 | 75.7489 | 286988.4400 | 3788.67998 2014-07-10 14:30:00 | 3787.61000 | 3790.99000 | 3787.00000 | 3789.99000 | 49.0731 | 185954.0000 | 3789.33004 2014-07-10 14:31:00 | 3790.99000 | 3791.00000 | 3789.99000 | 3790.07000 | 28.3280 | 107375.5100 | 3790.43998 2014-07-10 14:32:00 | 3790.07000 | 3790.43000 | 3789.14000 | 3790.43000 | 40.3560 | 152942.1600 | 3789.81996 2014-07-10 14:33:00 | 3790.41000 | 3791.04000 | 3790.03000 | 3790.03000 | 18.9600 | 71868.6500 | 3790.54000 2014-07-10 14:34:00 | 3791.02000 | 3792.03000 | 3790.00000 | 3791.87000 | 53.1760 | 201627.0100 | 3791.68994 2014-07-10 14:35:00 | 3791.04000 | 3792.00000 | 3790.00000 | 3791.02000 | 36.8520 | 139693.7600 | 3790.67002 2014-07-10 14:36:00 | 3790.25000 | 3792.00000 | 3790.00000 | 3792.00000 | 58.1049 | 220250.8300 | 3790.56992 2014-07-10 14:37:00 | 3791.04000 | 3791.99000 | 3790.10000 | 3790.86000 | 14.1170 | 53518.1200 | 3791.03999 2014-07-10 14:38:00 | 3790.86000 | 3792.48000 | 3790.10000 | 3792.33000 | 116.3011 | 440964.9100 | 3791.58003 2014-07-10 14:39:00 | 3792.49000 | 3792.79000 | 3792.00000 | 3792.28000 | 27.3120 | 103572.4400 | 3792.20001 2014-07-10 14:40:00 | 3792.02000 | 3794.00000 | 3792.02000 | 3793.99000 | 20.1720 | 76509.1400 | 3792.84001 2014-07-10 14:41:00 | 3794.00000 | 3795.02000 | 3793.93000 | 3794.64000 | 56.3380 | 213776.2200 | 3794.52997 2014-07-10 14:42:00 | 3794.06000 | 3794.99000 | 3793.05000 | 3793.17000 | 22.8100 | 86548.7100 | 3794.33000 2014-07-10 14:43:00 | 3794.82000 | 3794.87000 | 3793.00000 | 3794.00000 | 32.7120 | 124099.8100 | 3793.71002 2014-07-10 14:44:00 | 3793.95000 | 3793.95000 | 3788.86000 | 3789.03000 | 75.2859 | 285433.8200 | 3791.32992 2014-07-10 14:45:00 | 3789.16000 | 3791.01000 | 3788.09000 | 3791.01000 | 34.9920 | 132607.2100 | 3789.64002 2014-07-10 14:46:00 | 3791.05000 | 3792.98000 | 3790.53000 | 3790.53000 | 35.3000 | 133851.6800 | 3791.83000 2014-07-10 14:47:00 | 3790.53000 | 3793.96000 | 3790.53000 | 3792.56000 | 33.7970 | 128150.3900 | 3791.76997 2014-07-10 14:48:00 | 3792.00000 | 3792.49000 | 3791.03000 | 3792.00000 | 35.5170 | 134674.6400 | 3791.83997 2014-07-10 14:49:00 | 3792.03000 | 3792.99000 | 3790.38000 | 3791.99000 | 48.8620 | 185281.3700 | 3791.93003 2014-07-10 14:50:00 | 3792.03000 | 3793.00000 | 3791.00000 | 3792.50000 | 18.5450 | 70332.7700 | 3792.54998 2014-07-10 14:51:00 | 3792.40000 | 3792.40000 | 3791.53000 | 3791.95000 | 3.3710 | 12782.1300 | 3791.79000 2014-07-10 14:52:00 | 3791.52000 | 3791.52000 | 3790.01000 | 3791.08000 | 29.0760 | 110227.1600 | 3790.99997 2014-07-10 14:53:00 | 3791.07000 | 3791.10000 | 3789.95000 | 3790.92000 | 58.5889 | 222058.4800 | 3790.10998 2014-07-10 14:54:00 | 3790.87000 | 3791.10000 | 3789.99000 | 3790.98000 | 20.0550 | 76017.4700 | 3790.44997 2014-07-10 14:55:00 | 3790.99000 | 3790.99000 | 3789.22000 | 3789.53000 | 12.4150 | 47053.9200 | 3790.08998 2014-07-10 14:56:00 | 3789.22000 | 3790.00000 | 3785.30000 | 3785.30000 | 20.0560 | 75964.7700 | 3787.62998 2014-07-10 14:57:00 | 3785.30000 | 3788.00000 | 3785.02000 | 3787.46000 | 61.5791 | 233138.3100 | 3785.99998 2014-07-10 14:58:00 | 3787.44000 | 3789.96000 | 3787.44000 | 3789.92000 | 33.8130 | 128097.6100 | 3788.41003 2014-07-10 14:59:00 | 3789.87000 | 3790.74000 | 3789.87000 | 3790.25000 | 26.2360 | 99434.2500 | 3789.98997 2014-07-10 15:00:00 | 3790.25000 | 3790.25000 | 3789.00000 | 3789.14000 | 22.0410 | 83523.4400 | 3789.46001 2014-07-10 15:01:00 | 3789.14000 | 3789.88000 | 3787.95000 | 3787.95000 | 9.9490 | 37698.7800 | 3789.20000 2014-07-10 15:02:00 | 3787.95000 | 3788.57000 | 3786.88000 | 3787.60000 | 15.0970 | 57179.3900 | 3787.46999 2014-07-10 15:03:00 | 3787.60000 | 3789.00000 | 3787.56000 | 3788.02000 | 14.7710 | 55957.4400 | 3788.33000 2014-07-10 15:04:00 | 3788.05000 | 3789.86000 | 3787.86000 | 3787.86000 | 9.1060 | 34500.7700 | 3788.79999 2014-07-10 15:05:00 | 3787.96000 | 3789.00000 | 3787.52000 | 3787.52000 | 11.2090 | 42460.7900 | 3788.10000 2014-07-10 15:06:00 | 3787.57000 | 3787.91000 | 3785.50000 | 3786.24000 | 22.3400 | 84585.7800 | 3786.29000 2014-07-10 15:07:00 | 3785.52000 | 3786.80000 | 3785.50000 | 3786.00000 | 14.1430 | 53545.3300 | 3786.00001 2014-07-10 15:08:00 | 3786.89000 | 3787.26000 | 3786.88000 | 3787.26000 | 3.9850 | 15090.7800 | 3786.89999 2014-07-10 15:09:00 | 3787.21000 | 3788.96000 | 3786.88000 | 3787.21000 | 19.3350 | 73226.8500 | 3787.26997 2014-07-10 15:10:00 | 3787.21000 | 3787.62000 | 3785.07000 | 3786.90000 | 18.7170 | 70873.9500 | 3786.60999 2014-07-10 15:11:00 | 3786.90000 | 3786.90000 | 3781.58000 | 3785.02000 | 91.5959 | 346680.5100 | 3784.88990 2014-07-10 15:12:00 | 3785.89000 | 3786.99000 | 3785.00000 | 3785.02000 | 30.8930 | 116956.6000 | 3785.86002 2014-07-10 15:13:00 | 3785.02000 | 3786.00000 | 3784.47000 | 3786.00000 | 27.3310 | 103455.6700 | 3785.29001 2014-07-10 15:14:00 | 3785.99000 | 3786.98000 | 3785.25000 | 3785.92000 | 4.7960 | 18157.8300 | 3786.03999 2014-07-10 15:15:00 | 3785.70000 | 3786.99000 | 3780.00000 | 3784.98000 | 337.7681 | 1277141.6200 | 3781.11983 2014-07-10 15:16:00 | 3784.21000 | 3786.90000 | 3783.77000 | 3785.90000 | 25.9800 | 98337.2100 | 3785.11000 2014-07-10 15:17:00 | 3785.86000 | 3785.88000 | 3783.00000 | 3785.86000 | 18.9090 | 71561.9300 | 3784.54000 2014-07-10 15:18:00 | 3785.85000 | 3785.86000 | 3784.00000 | 3784.00000 | 10.2200 | 38679.5500 | 3784.69000 2014-07-10 15:19:00 | 3784.04000 | 3785.09000 | 3783.57000 | 3783.57000 | 34.5880 | 130896.9100 | 3784.45998 2014-07-10 15:20:00 | 3783.75000 | 3787.33000 | 3783.75000 | 3785.56000 | 31.1450 | 117905.6500 | 3785.69996 2014-07-10 15:21:00 | 3786.82000 | 3786.82000 | 3784.97000 | 3785.00000 | 8.4830 | 32109.9800 | 3785.22001 2014-07-10 15:22:00 | 3785.02000 | 3785.72000 | 3785.02000 | 3785.72000 | 0.4710 | 1782.9400 | 3785.44000 2014-07-10 15:23:00 | 3785.02000 | 3786.15000 | 3785.00000 | 3785.00000 | 18.6810 | 70712.3200 | 3785.25001 2014-07-10 15:24:00 | 3785.20000 | 3785.20000 | 3784.00000 | 3785.00000 | 22.7290 | 86031.0900 | 3785.07999 2014-07-10 15:25:00 | 3785.00000 | 3786.00000 | 3784.00000 | 3785.47000 | 13.0670 | 49465.1800 | 3785.49999 2014-07-10 15:26:00 | 3785.47000 | 3786.12000 | 3785.02000 | 3785.91000 | 5.5480 | 21003.7500 | 3785.82000 2014-07-10 15:27:00 | 3785.51000 | 3785.51000 | 3785.51000 | 3785.51000 | 1.0970 | 4152.7000 | 3785.51000 2014-07-10 15:28:00 | 3785.80000 | 3785.98000 | 3784.46000 | 3784.49000 | 6.8200 | 25815.1600 | 3785.21000 2014-07-10 15:29:00 | 3784.49000 | 3784.99000 | 3783.45000 | 3784.67000 | 14.9200 | 56461.4800 | 3784.28000 2014-07-10 15:30:00 | 3784.96000 | 3785.91000 | 3784.00000 | 3784.78000 | 13.1980 | 49956.1100 | 3785.12999 2014-07-10 15:31:00 | 3784.72000 | 3785.00000 | 3783.43000 | 3783.69000 | 12.8490 | 48626.2200 | 3784.44000 2014-07-10 15:32:00 | 3784.52000 | 3786.00000 | 3783.46000 | 3784.83000 | 46.4670 | 175868.7800 | 3784.80996 2014-07-10 15:33:00 | 3784.83000 | 3785.00000 | 3784.10000 | 3785.00000 | 13.5580 | 51315.9900 | 3784.91999 2014-07-10 15:34:00 | 3784.10000 | 3785.00000 | 3784.08000 | 3785.00000 | 8.6510 | 32742.8500 | 3784.86000 2014-07-10 15:35:00 | 3785.00000 | 3786.00000 | 3784.15000 | 3784.39000 | 15.7740 | 59705.5900 | 3785.06002 2014-07-10 15:36:00 | 3784.97000 | 3786.00000 | 3784.44000 | 3785.11000 | 10.0900 | 38193.5700 | 3785.29000 2014-07-10 15:37:00 | 3785.95000 | 3789.99000 | 3785.05000 | 3786.70000 | 35.9820 | 136264.6700 | 3787.02002 2014-07-10 15:38:00 | 3786.84000 | 3788.98000 | 3786.70000 | 3787.88000 | 23.0350 | 87250.1800 | 3787.71997 2014-07-10 15:39:00 | 3787.88000 | 3789.99000 | 3787.86000 | 3789.94000 | 11.9180 | 45158.2000 | 3789.07999 2014-07-10 15:40:00 | 3788.90000 | 3789.99000 | 3788.23000 | 3788.23000 | 34.1760 | 129503.7800 | 3789.31996 2014-07-10 15:41:00 | 3788.23000 | 3791.30000 | 3787.74000 | 3791.30000 | 62.6550 | 237456.9000 | 3789.90992 2014-07-10 15:42:00 | 3791.56000 | 3792.06000 | 3791.32000 | 3792.00000 | 18.5600 | 70377.2100 | 3791.88000 2014-07-10 15:43:00 | 3791.11000 | 3792.83000 | 3788.00000 | 3790.92000 | 52.6060 | 199429.3500 | 3790.99994 2014-07-10 15:44:00 | 3790.92000 | 3791.14000 | 3788.38000 | 3788.38000 | 44.7990 | 169793.9000 | 3790.12999 2014-07-10 15:45:00 | 3788.33000 | 3789.68000 | 3788.00000 | 3788.15000 | 10.1770 | 38560.0400 | 3788.93999 2014-07-10 15:46:00 | 3788.52000 | 3789.11000 | 3788.46000 | 3788.49000 | 4.2390 | 16059.6100 | 3788.54000 2014-07-10 15:47:00 | 3788.49000 | 3790.09000 | 3787.48000 | 3790.09000 | 10.7840 | 40851.9900 | 3788.20001 2014-07-10 15:48:00 | 3789.90000 | 3789.94000 | 3788.64000 | 3788.64000 | 29.5080 | 111814.6200 | 3789.29998 2014-07-10 15:49:00 | 3788.60000 | 3790.09000 | 3788.50000 | 3789.54000 | 3.0780 | 11665.0800 | 3789.82000 2014-07-10 15:50:00 | 3789.54000 | 3790.00000 | 3789.04000 | 3789.04000 | 6.0300 | 22848.8900 | 3789.20000 2014-07-10 15:51:00 | 3789.47000 | 3790.00000 | 3789.02000 | 3789.02000 | 1.0560 | 4002.0200 | 3789.79000 2014-07-10 15:52:00 | 3789.42000 | 3790.00000 | 3789.42000 | 3790.00000 | 10.5080 | 39824.9800 | 3789.96999 2014-07-10 15:53:00 | 3789.99000 | 3790.14000 | 3789.59000 | 3790.10000 | 18.2470 | 69156.2600 | 3790.00999 2014-07-10 15:54:00 | 3790.00000 | 3795.54000 | 3790.00000 | 3793.42000 | 143.5660 | 544527.2800 | 3792.86985 2014-07-10 15:55:00 | 3793.43000 | 3794.96000 | 3792.00000 | 3793.10000 | 72.2679 | 274129.5500 | 3793.23996 2014-07-10 15:56:00 | 3793.99000 | 3793.99000 | 3792.00000 | 3793.16000 | 23.7880 | 90221.9100 | 3792.74999 2014-07-10 15:57:00 | 3792.99000 | 3793.72000 | 3792.05000 | 3792.05000 | 42.9490 | 162902.7300 | 3792.92999 2014-07-10 15:58:00 | 3792.05000 | 3792.10000 | 3789.99000 | 3790.00000 | 134.6309 | 510478.7300 | 3791.69003 2014-07-10 15:59:00 | 3789.99000 | 3791.96000 | 3789.34000 | 3790.93000 | 46.8790 | 177683.4800 | 3790.25999 2014-07-10 16:00:00 | 3790.93000 | 3790.99000 | 3789.89000 | 3789.89000 | 5.6150 | 21282.8000 | 3790.34999 2014-07-10 16:01:00 | 3790.81000 | 3790.99000 | 3790.72000 | 3790.77000 | 1.1740 | 4450.4200 | 3790.81000 2014-07-10 16:02:00 | 3789.89000 | 3792.00000 | 3788.97000 | 3790.95000 | 49.9870 | 189448.8400 | 3789.95996 2014-07-10 16:03:00 | 3791.46000 | 3791.77000 | 3790.28000 | 3790.40000 | 19.6450 | 74470.0900 | 3790.78997 2014-07-10 16:04:00 | 3790.38000 | 3791.98000 | 3789.08000 | 3790.95000 | 12.5300 | 47492.1000 | 3790.27000 2014-07-10 16:05:00 | 3790.06000 | 3790.06000 | 3789.14000 | 3789.61000 | 6.9340 | 26276.9000 | 3789.57001 2014-07-10 16:06:00 | 3789.08000 | 3789.61000 | 3789.04000 | 3789.27000 | 1.2870 | 4876.8600 | 3789.33000 2014-07-10 16:07:00 | 3790.00000 | 3790.00000 | 3788.19000 | 3789.84000 | 5.1490 | 19507.5200 | 3788.60000 2014-07-10 16:08:00 | 3789.02000 | 3789.84000 | 3788.95000 | 3789.84000 | 3.8510 | 14591.4500 | 3789.00000 2014-07-10 16:09:00 | 3789.02000 | 3789.12000 | 3788.94000 | 3788.94000 | 6.9380 | 26288.0900 | 3789.00000 2014-07-10 16:10:00 | 3788.85000 | 3790.48000 | 3788.79000 | 3790.48000 | 6.7480 | 25572.5200 | 3789.64000 2014-07-10 16:11:00 | 3790.01000 | 3790.10000 | 3790.00000 | 3790.10000 | 2.9990 | 11366.2400 | 3790.01000 2014-07-10 16:12:00 | 3790.10000 | 3790.11000 | 3789.00000 | 3789.00000 | 13.6700 | 51799.6700 | 3789.30000 2014-07-10 16:13:00 | 3789.00000 | 3790.00000 | 3788.00000 | 3788.52000 | 27.9140 | 105764.6200 | 3788.95003 2014-07-10 16:14:00 | 3788.52000 | 3789.91000 | 3788.10000 | 3788.10000 | 19.4320 | 73619.0400 | 3788.55001 2014-07-10 16:15:00 | 3788.10000 | 3790.00000 | 3785.50000 | 3788.84000 | 91.7819 | 347599.1500 | 3787.23005 2014-07-10 16:16:00 | 3788.99000 | 3790.00000 | 3784.98000 | 3787.26000 | 70.7880 | 268016.0700 | 3786.17996 2014-07-10 16:17:00 | 3787.26000 | 3788.00000 | 3787.26000 | 3788.00000 | 14.0940 | 53387.9700 | 3787.99001 2014-07-10 16:18:00 | 3787.95000 | 3788.00000 | 3787.05000 | 3787.05000 | 2.7840 | 10545.6800 | 3787.96000 2014-07-10 16:19:00 | 3787.78000 | 3787.78000 | 3785.98000 | 3786.48000 | 18.2380 | 69057.5100 | 3786.45999 2014-07-10 16:20:00 | 3786.95000 | 3787.05000 | 3786.28000 | 3786.30000 | 11.9270 | 45165.2700 | 3786.80999 2014-07-10 16:21:00 | 3786.28000 | 3786.40000 | 3780.10000 | 3785.96000 | 106.3889 | 402469.3600 | 3782.99997 2014-07-10 16:22:00 | 3784.98000 | 3787.00000 | 3782.46000 | 3786.43000 | 38.8330 | 146973.7700 | 3784.76003 2014-07-10 16:23:00 | 3786.00000 | 3786.00000 | 3784.47000 | 3786.00000 | 16.1510 | 61140.3100 | 3785.54000 2014-07-10 16:24:00 | 3786.00000 | 3786.70000 | 3785.72000 | 3786.70000 | 19.4180 | 73519.4500 | 3786.14999 2014-07-10 16:25:00 | 3786.70000 | 3786.70000 | 3786.15000 | 3786.70000 | 1.4220 | 5384.2900 | 3786.42000 2014-07-10 16:26:00 | 3785.78000 | 3786.70000 | 3785.78000 | 3786.70000 | 0.4300 | 1627.8900 | 3785.80000 2014-07-10 16:27:00 | 3786.70000 | 3786.70000 | 3785.78000 | 3785.78000 | 0.3660 | 1385.8700 | 3786.53000 2014-07-10 16:28:00 | 3786.70000 | 3786.70000 | 3786.70000 | 3786.70000 | 0.0100 | 37.8700 | 3786.70000 2014-07-10 16:29:00 | 3786.00000 | 3786.00000 | 3786.00000 | 3786.00000 | 0.6100 | 2309.4600 | 3786.00000 2014-07-10 16:30:00 | 3785.98000 | 3787.05000 | 3784.98000 | 3786.79000 | 16.8650 | 63838.3300 | 3785.26002 2014-07-10 16:31:00 | 3786.64000 | 3786.64000 | 3786.64000 | 3786.64000 | 0.1300 | 492.2600 | 3786.64000 2014-07-10 16:32:00 | 3786.54000 | 3786.54000 | 3786.01000 | 3786.01000 | 1.0100 | 3823.8800 | 3786.02000 2014-07-10 16:33:00 | 3786.08000 | 3786.38000 | 3784.95000 | 3785.78000 | 5.5270 | 20924.0500 | 3785.79000 2014-07-10 16:34:00 | 3785.78000 | 3785.80000 | 3784.80000 | 3785.00000 | 11.0400 | 41787.0000 | 3785.05000 2014-07-10 16:35:00 | 3785.00000 | 3785.02000 | 3784.46000 | 3784.99000 | 6.0760 | 22996.9000 | 3784.87999 2014-07-10 16:36:00 | 3784.86000 | 3785.50000 | 3784.86000 | 3785.20000 | 14.5850 | 55205.0900 | 3785.05998 2014-07-10 16:37:00 | 3785.50000 | 3786.00000 | 3785.00000 | 3785.69000 | 12.5320 | 47445.0800 | 3785.91001 2014-07-10 16:38:00 | 3786.09000 | 3786.09000 | 3785.75000 | 3785.75000 | 8.9740 | 33974.3300 | 3785.86001 2014-07-10 16:39:00 | 3785.98000 | 3785.98000 | 3785.98000 | 3785.98000 | 0.0100 | 37.8600 | 3785.98000 2014-07-10 16:40:00 | . | . | . | . | . | . | . 2014-07-10 16:41:00 | 3785.93000 | 3785.93000 | 3785.02000 | 3785.08000 | 3.7660 | 14254.6800 | 3785.10000 2014-07-10 16:42:00 | 3785.08000 | 3787.56000 | 3785.02000 | 3787.56000 | 52.6990 | 199525.0800 | 3786.12999 2014-07-10 16:43:00 | 3787.53000 | 3789.62000 | 3787.05000 | 3788.93000 | 63.1430 | 239171.1800 | 3787.77005 2014-07-10 16:44:00 | 3788.95000 | 3796.00000 | 3788.42000 | 3794.90000 | 134.4460 | 510026.1000 | 3793.53986 2014-07-10 16:45:00 | 3794.80000 | 3795.66000 | 3790.71000 | 3791.27000 | 15.0690 | 57157.8900 | 3793.08000 2014-07-10 16:46:00 | 3791.05000 | 3793.53000 | 3790.99000 | 3793.51000 | 27.5770 | 104580.5900 | 3792.30998 2014-07-10 16:47:00 | 3793.51000 | 3796.00000 | 3793.42000 | 3795.84000 | 16.5380 | 62761.5900 | 3794.98999 2014-07-10 16:48:00 | 3796.00000 | 3796.00000 | 3793.68000 | 3793.92000 | 29.5700 | 112232.0100 | 3795.47000 2014-07-10 16:49:00 | 3793.92000 | 3794.95000 | 3793.50000 | 3793.96000 | 17.5630 | 66630.6700 | 3793.81001 2014-07-10 16:50:00 | 3794.62000 | 3794.67000 | 3793.54000 | 3793.94000 | 9.7000 | 36801.4900 | 3793.97000 2014-07-10 16:51:00 | 3793.94000 | 3794.65000 | 3792.95000 | 3793.99000 | 11.1510 | 42307.4400 | 3794.05000 2014-07-10 16:52:00 | 3793.93000 | 3796.00000 | 3793.44000 | 3795.59000 | 9.6000 | 36428.0900 | 3794.59000 2014-07-10 16:53:00 | 3795.00000 | 3796.40000 | 3794.67000 | 3795.10000 | 44.6380 | 169432.9900 | 3795.70998 2014-07-10 16:54:00 | 3795.90000 | 3801.00000 | 3795.90000 | 3801.00000 | 169.9520 | 645647.7500 | 3799.00009 2014-07-10 16:55:00 | 3800.96000 | 3805.00000 | 3800.00000 | 3804.44000 | 110.4700 | 420086.3400 | 3802.72000 2014-07-10 16:56:00 | 3804.02000 | 3808.00000 | 3803.95000 | 3803.95000 | 55.8709 | 212615.1800 | 3805.47001 2014-07-10 16:57:00 | 3803.95000 | 3804.44000 | 3803.00000 | 3804.04000 | 30.1710 | 114768.8400 | 3803.95001 2014-07-10 16:58:00 | 3804.45000 | 3805.00000 | 3804.45000 | 3804.73000 | 12.1260 | 46137.4400 | 3804.83999 2014-07-10 16:59:00 | 3804.98000 | 3805.66000 | 3804.67000 | 3805.02000 | 38.2370 | 145499.1700 | 3805.18997 2014-07-10 17:00:00 | 3805.00000 | 3805.95000 | 3804.71000 | 3805.54000 | 6.9950 | 26616.5100 | 3805.07999 2014-07-10 17:01:00 | 3805.95000 | 3811.36000 | 3805.02000 | 3811.36000 | 154.8071 | 589700.6600 | 3809.25988 2014-07-10 17:02:00 | 3809.47000 | 3811.36000 | 3807.89000 | 3809.06000 | 41.9319 | 159756.9400 | 3809.91002 2014-07-10 17:03:00 | 3809.06000 | 3812.00000 | 3808.43000 | 3810.00000 | 71.6219 | 272910.3400 | 3810.43004 2014-07-10 17:04:00 | 3811.23000 | 3811.34000 | 3807.00000 | 3810.99000 | 53.0001 | 201941.8900 | 3810.22000 2014-07-10 17:05:00 | 3810.03000 | 3812.00000 | 3808.98000 | 3811.50000 | 127.9029 | 487289.4300 | 3809.84010 2014-07-10 17:06:00 | 3810.03000 | 3812.00000 | 3810.03000 | 3811.00000 | 27.5910 | 105153.5800 | 3811.16001 2014-07-10 17:07:00 | 3810.92000 | 3811.97000 | 3809.95000 | 3811.95000 | 49.7100 | 189427.2500 | 3810.65000 2014-07-10 17:08:00 | 3811.04000 | 3814.42000 | 3811.04000 | 3814.02000 | 79.4250 | 302884.9700 | 3813.46990 2014-07-10 17:09:00 | 3814.71000 | 3816.96000 | 3814.02000 | 3815.02000 | 109.5230 | 417866.3300 | 3815.33009 2014-07-10 17:10:00 | 3815.02000 | 3815.06000 | 3810.00000 | 3813.63000 | 35.6650 | 136021.9000 | 3813.87995 2014-07-10 17:11:00 | 3813.64000 | 3813.95000 | 3810.59000 | 3812.65000 | 56.1570 | 214048.0800 | 3811.59996 2014-07-10 17:12:00 | 3812.89000 | 3815.11000 | 3812.14000 | 3814.07000 | 43.4430 | 165693.1700 | 3814.04003 2014-07-10 17:13:00 | 3814.02000 | 3814.91000 | 3812.00000 | 3813.49000 | 30.1460 | 114953.3200 | 3813.21997 2014-07-10 17:14:00 | 3812.79000 | 3812.79000 | 3810.00000 | 3811.00000 | 43.8201 | 166996.4600 | 3810.96000 2014-07-10 17:15:00 | 3811.00000 | 3811.95000 | 3807.00000 | 3808.00000 | 69.9110 | 266343.3600 | 3809.75002 2014-07-10 17:16:00 | 3807.98000 | 3809.03000 | 3807.98000 | 3809.03000 | 25.9210 | 98720.7400 | 3808.52001 2014-07-10 17:17:00 | 3809.03000 | 3810.00000 | 3808.98000 | 3810.00000 | 35.5560 | 135458.6000 | 3809.72996 2014-07-10 17:18:00 | 3810.00000 | 3813.15000 | 3809.82000 | 3811.07000 | 99.4159 | 378783.5600 | 3810.08989 2014-07-10 17:19:00 | 3810.59000 | 3810.95000 | 3809.03000 | 3809.09000 | 24.6940 | 94082.9900 | 3809.95003 2014-07-10 17:20:00 | 3809.11000 | 3809.11000 | 3806.07000 | 3806.31000 | 58.5300 | 222876.9300 | 3807.91000 2014-07-10 17:21:00 | 3806.29000 | 3807.33000 | 3806.01000 | 3806.88000 | 34.4570 | 131161.2100 | 3806.51997 2014-07-10 17:22:00 | 3806.03000 | 3807.80000 | 3805.11000 | 3806.47000 | 31.4630 | 119745.0700 | 3805.90002 2014-07-10 17:23:00 | 3806.50000 | 3807.77000 | 3805.97000 | 3807.77000 | 52.6560 | 200429.6700 | 3806.39994 2014-07-10 17:24:00 | 3807.80000 | 3811.50000 | 3807.80000 | 3810.00000 | 29.2060 | 111274.7700 | 3809.99997 2014-07-10 17:25:00 | 3809.68000 | 3810.65000 | 3809.68000 | 3810.60000 | 4.5180 | 17214.2100 | 3810.14000 2014-07-10 17:26:00 | 3810.06000 | 3810.70000 | 3809.19000 | 3810.70000 | 6.5480 | 24947.7500 | 3809.98000 2014-07-10 17:27:00 | 3809.56000 | 3811.49000 | 3809.54000 | 3811.49000 | 11.7060 | 44605.6900 | 3810.49999 2014-07-10 17:28:00 | 3811.48000 | 3811.49000 | 3810.47000 | 3810.47000 | 12.5570 | 47849.8600 | 3810.60999 2014-07-10 17:29:00 | 3810.53000 | 3811.03000 | 3809.01000 | 3809.04000 | 34.0260 | 129650.4500 | 3810.32996 2014-07-10 17:30:00 | 3809.04000 | 3809.04000 | 3809.03000 | 3809.03000 | 0.0500 | 190.4500 | 3809.04000 2014-07-10 17:31:00 | 3809.78000 | 3809.88000 | 3809.00000 | 3809.00000 | 22.1140 | 84234.0900 | 3809.08002 2014-07-10 17:32:00 | 3808.95000 | 3808.95000 | 3805.03000 | 3808.75000 | 70.2140 | 267312.5500 | 3807.11007 2014-07-10 17:33:00 | 3808.20000 | 3809.97000 | 3808.16000 | 3808.99000 | 12.4660 | 47481.9600 | 3808.91999 2014-07-10 17:34:00 | 3808.95000 | 3809.03000 | 3808.09000 | 3808.30000 | 35.2340 | 134182.9600 | 3808.34004 2014-07-10 17:35:00 | 3809.26000 | 3810.02000 | 3808.30000 | 3809.09000 | 24.6680 | 93980.6900 | 3809.81999 2014-07-10 17:36:00 | 3809.11000 | 3810.95000 | 3809.10000 | 3810.95000 | 6.7620 | 25760.9800 | 3809.67000 2014-07-10 17:37:00 | 3810.94000 | 3811.49000 | 3810.60000 | 3811.01000 | 11.0080 | 41951.7500 | 3811.01999 2014-07-10 17:38:00 | 3811.01000 | 3813.48000 | 3810.61000 | 3812.70000 | 19.5740 | 74617.9500 | 3812.10002 2014-07-10 17:39:00 | 3812.68000 | 3814.77000 | 3811.49000 | 3812.69000 | 31.8500 | 121419.6300 | 3812.23000 2014-07-10 17:40:00 | 3812.70000 | 3814.99000 | 3811.49000 | 3813.99000 | 19.5550 | 74563.2100 | 3812.99997 2014-07-10 17:41:00 | 3813.99000 | 3816.22000 | 3812.99000 | 3815.02000 | 20.3770 | 77734.8500 | 3814.82998 2014-07-10 17:42:00 | 3815.00000 | 3817.00000 | 3815.00000 | 3816.98000 | 33.3270 | 127194.2000 | 3816.54997 2014-07-10 17:43:00 | 3817.00000 | 3817.00000 | 3814.53000 | 3816.96000 | 19.2630 | 73514.1000 | 3816.34002 2014-07-10 17:44:00 | 3816.69000 | 3818.00000 | 3814.53000 | 3816.39000 | 32.8360 | 125342.5300 | 3817.22997 2014-07-10 17:45:00 | 3816.00000 | 3816.00000 | 3815.75000 | 3815.75000 | 0.1870 | 713.5800 | 3815.92000 2014-07-10 17:46:00 | 3815.70000 | 3815.70000 | 3813.92000 | 3813.92000 | 10.4020 | 39676.6900 | 3814.33001 2014-07-10 17:47:00 | 3813.76000 | 3817.96000 | 3813.76000 | 3814.20000 | 9.4290 | 35964.7700 | 3814.27000 2014-07-10 17:48:00 | 3814.20000 | 3815.95000 | 3814.15000 | 3814.87000 | 13.4380 | 51258.6500 | 3814.45999 2014-07-10 17:49:00 | 3814.87000 | 3816.61000 | 3814.14000 | 3816.58000 | 31.3750 | 119705.6400 | 3815.31996 2014-07-10 17:50:00 | 3815.99000 | 3816.54000 | 3815.29000 | 3815.98000 | 15.7780 | 60208.1400 | 3815.95999 2014-07-10 17:51:00 | 3815.98000 | 3816.52000 | 3814.67000 | 3815.20000 | 8.5920 | 32779.9500 | 3815.17000 2014-07-10 17:52:00 | 3815.57000 | 3815.57000 | 3810.00000 | 3810.00000 | 28.2360 | 107658.7600 | 3812.81997 2014-07-10 17:53:00 | 3810.00000 | 3810.00000 | 3808.25000 | 3809.97000 | 47.3140 | 180230.5300 | 3809.24005 2014-07-10 17:54:00 | 3809.97000 | 3810.00000 | 3809.53000 | 3809.99000 | 15.2010 | 57914.9800 | 3809.95000 2014-07-10 17:55:00 | 3809.53000 | 3809.96000 | 3809.03000 | 3809.94000 | 20.4550 | 77921.2000 | 3809.40003 2014-07-10 17:56:00 | 3809.92000 | 3810.83000 | 3809.92000 | 3810.23000 | 47.3370 | 180354.9000 | 3810.01996 2014-07-10 17:57:00 | 3810.26000 | 3810.99000 | 3810.00000 | 3810.26000 | 20.7580 | 79091.6100 | 3810.16999 2014-07-10 17:58:00 | 3810.02000 | 3810.26000 | 3810.02000 | 3810.02000 | 2.2820 | 8694.7100 | 3810.13000 2014-07-10 17:59:00 | 3810.02000 | 3810.36000 | 3810.02000 | 3810.02000 | 3.3690 | 12836.1200 | 3810.07000 2014-07-10 18:00:00 | 3810.02000 | 3810.07000 | 3808.05000 | 3809.85000 | 18.8060 | 71647.7200 | 3809.82998 2014-07-10 18:01:00 | 3809.95000 | 3809.95000 | 3809.00000 | 3809.79000 | 3.4560 | 13164.3500 | 3809.13000 2014-07-10 18:02:00 | 3809.57000 | 3809.99000 | 3809.51000 | 3809.97000 | 8.0190 | 30548.6100 | 3809.53000 2014-07-10 18:03:00 | 3810.48000 | 3812.00000 | 3810.00000 | 3810.80000 | 23.0060 | 87681.7300 | 3811.24998 2014-07-10 18:04:00 | 3811.00000 | 3811.70000 | 3807.98000 | 3807.98000 | 26.5880 | 101273.7700 | 3808.99999 2014-07-10 18:05:00 | 3807.98000 | 3807.98000 | 3805.25000 | 3805.90000 | 8.8190 | 33571.3600 | 3806.71000 2014-07-10 18:06:00 | 3805.58000 | 3805.89000 | 3804.64000 | 3804.93000 | 20.0570 | 76317.3400 | 3805.01998 2014-07-10 18:07:00 | 3804.64000 | 3805.24000 | 3804.64000 | 3805.00000 | 1.7250 | 6563.8000 | 3805.10000 2014-07-10 18:08:00 | 3805.23000 | 3806.02000 | 3805.02000 | 3806.02000 | 12.4590 | 47411.4300 | 3805.40000 2014-07-10 18:09:00 | 3806.00000 | 3806.00000 | 3805.00000 | 3805.00000 | 5.2350 | 19919.3200 | 3805.02999 2014-07-10 18:10:00 | 3804.96000 | 3806.31000 | 3804.96000 | 3806.25000 | 20.0760 | 76402.1400 | 3805.64998 2014-07-10 18:11:00 | 3806.25000 | 3806.27000 | 3805.42000 | 3805.47000 | 4.0700 | 15490.5600 | 3806.03000 2014-07-10 18:12:00 | 3806.34000 | 3806.95000 | 3805.99000 | 3806.73000 | 1.2150 | 4624.9800 | 3806.57000 2014-07-10 18:13:00 | 3806.09000 | 3809.00000 | 3805.95000 | 3807.86000 | 10.8230 | 41207.5200 | 3807.40001 2014-07-10 18:14:00 | 3807.84000 | 3810.53000 | 3807.84000 | 3810.02000 | 23.3180 | 88826.8700 | 3809.36999 2014-07-10 18:15:00 | 3810.03000 | 3810.03000 | 3807.60000 | 3809.06000 | 7.6530 | 29151.1800 | 3809.12001 2014-07-10 18:16:00 | 3808.64000 | 3810.03000 | 3808.64000 | 3809.99000 | 29.8150 | 113580.1900 | 3809.49996 2014-07-10 18:17:00 | 3809.95000 | 3809.99000 | 3809.95000 | 3809.95000 | 0.1500 | 571.4900 | 3809.96000 2014-07-10 18:18:00 | 3809.03000 | 3809.07000 | 3809.00000 | 3809.04000 | 0.7140 | 2719.6400 | 3809.02000 2014-07-10 18:19:00 | 3809.93000 | 3809.96000 | 3809.93000 | 3809.96000 | 0.1300 | 495.2900 | 3809.95000 2014-07-10 18:20:00 | . | . | . | . | . | . | . 2014-07-10 18:21:00 | 3809.03000 | 3809.03000 | 3809.03000 | 3809.03000 | 0.0300 | 114.2700 | 3809.03000 2014-07-10 18:22:00 | . | . | . | . | . | . | . 2014-07-10 18:23:00 | 3809.03000 | 3809.04000 | 3808.06000 | 3808.06000 | 4.5380 | 17285.0600 | 3808.96000 2014-07-10 18:24:00 | 3807.56000 | 3807.56000 | 3806.50000 | 3806.52000 | 2.9890 | 11378.4100 | 3806.76000 2014-07-10 18:25:00 | 3806.52000 | 3806.52000 | 3804.00000 | 3804.81000 | 10.7780 | 41007.9600 | 3804.77999 2014-07-10 18:26:00 | 3804.81000 | 3806.79000 | 3804.81000 | 3806.79000 | 3.2040 | 12194.1700 | 3805.92000 2014-07-10 18:27:00 | 3806.75000 | 3806.77000 | 3805.76000 | 3806.74000 | 4.9020 | 18659.6400 | 3806.54000 2014-07-10 18:28:00 | 3806.00000 | 3806.00000 | 3805.80000 | 3805.80000 | 0.6400 | 2435.7300 | 3805.82000 2014-07-10 18:29:00 | 3805.80000 | 3805.81000 | 3805.80000 | 3805.81000 | 2.1530 | 8193.8900 | 3805.80000 2014-07-10 18:30:00 | . | . | . | . | . | . | . 2014-07-10 18:31:00 | 3805.80000 | 3805.80000 | 3805.75000 | 3805.80000 | 0.4720 | 1796.3400 | 3805.80000 2014-07-10 18:32:00 | 3806.36000 | 3806.36000 | 3804.67000 | 3804.68000 | 2.5820 | 9824.1800 | 3804.87000 2014-07-10 18:33:00 | 3805.56000 | 3808.18000 | 3804.98000 | 3806.06000 | 4.8000 | 18272.7800 | 3806.83000 2014-07-10 18:34:00 | 3805.52000 | 3807.39000 | 3805.52000 | 3806.86000 | 7.9170 | 30138.9700 | 3806.86999 2014-07-10 18:35:00 | 3807.52000 | 3808.04000 | 3807.00000 | 3808.04000 | 1.0480 | 3990.0600 | 3807.31000 2014-07-10 18:36:00 | 3808.14000 | 3808.20000 | 3808.06000 | 3808.20000 | 4.5370 | 17277.6300 | 3808.16000 2014-07-10 18:37:00 | 3808.10000 | 3808.10000 | 3808.10000 | 3808.10000 | 0.0810 | 308.4600 | 3808.10000 2014-07-10 18:38:00 | 3808.25000 | 3808.52000 | 3807.73000 | 3808.03000 | 9.5880 | 36510.8900 | 3807.97999 2014-07-10 18:39:00 | 3807.52000 | 3807.82000 | 3806.36000 | 3806.62000 | 20.1070 | 76548.0500 | 3807.02998 2014-07-10 18:40:00 | 3807.21000 | 3808.84000 | 3807.21000 | 3808.27000 | 5.5480 | 21125.7700 | 3807.82000 2014-07-10 18:41:00 | 3807.93000 | 3807.93000 | 3807.44000 | 3807.44000 | 21.5900 | 82212.2300 | 3807.88000 2014-07-10 18:42:00 | 3807.44000 | 3807.61000 | 3806.36000 | 3806.36000 | 1.8340 | 6982.4700 | 3807.24000 2014-07-10 18:43:00 | 3806.90000 | 3807.52000 | 3805.88000 | 3805.88000 | 10.0540 | 38273.8200 | 3806.82001 2014-07-10 18:44:00 | 3806.82000 | 3806.86000 | 3806.53000 | 3806.53000 | 4.8960 | 18638.1700 | 3806.81999 2014-07-10 18:45:00 | 3806.88000 | 3807.02000 | 3806.88000 | 3807.02000 | 1.4860 | 5657.0300 | 3806.89000 2014-07-10 18:46:00 | . | . | . | . | . | . | . 2014-07-10 18:47:00 | 3807.24000 | 3807.25000 | 3807.24000 | 3807.25000 | 0.0600 | 228.4300 | 3807.25000 2014-07-10 18:48:00 | 3807.42000 | 3807.48000 | 3805.68000 | 3806.44000 | 5.0430 | 19198.3600 | 3806.93000 2014-07-10 18:49:00 | 3806.21000 | 3808.10000 | 3806.21000 | 3807.38000 | 13.4340 | 51154.3200 | 3807.83001 2014-07-10 18:50:00 | . | . | . | . | . | . | . 2014-07-10 18:51:00 | 3806.82000 | 3807.26000 | 3804.21000 | 3805.34000 | 10.8450 | 41273.1700 | 3805.72999 2014-07-10 18:52:00 | 3805.21000 | 3805.21000 | 3803.87000 | 3805.11000 | 30.0530 | 114348.9000 | 3804.91002 2014-07-10 18:53:00 | 3805.00000 | 3805.02000 | 3803.99000 | 3805.00000 | 10.5350 | 40085.4100 | 3804.97999 2014-07-10 18:54:00 | 3805.00000 | 3805.00000 | 3804.99999 | 3805.00000 | 8.0850 | 30763.4300 | 3804.99999 2014-07-10 18:55:00 | 3805.10000 | 3805.10000 | 3803.32000 | 3803.73000 | 10.1550 | 38630.3500 | 3804.07001 2014-07-10 18:56:00 | 3803.91000 | 3809.00000 | 3803.73000 | 3806.44000 | 7.9220 | 30147.6400 | 3805.56000 2014-07-10 18:57:00 | 3806.50000 | 3806.58000 | 3804.15000 | 3804.95000 | 6.5110 | 24774.9000 | 3805.08000 2014-07-10 18:58:00 | 3804.22000 | 3804.77000 | 3804.22000 | 3804.77000 | 2.5770 | 9804.2000 | 3804.50000 2014-07-10 18:59:00 | 3804.87000 | 3805.47000 | 3804.55000 | 3804.96000 | 3.9910 | 15186.9000 | 3805.29000 2014-07-10 19:00:00 | 3804.97000 | 3804.97000 | 3804.30000 | 3804.41000 | 6.6820 | 25421.5500 | 3804.48000 2014-07-10 19:01:00 | 3804.90000 | 3807.87000 | 3804.32000 | 3805.47000 | 10.2230 | 38906.1200 | 3805.74001 2014-07-10 19:02:00 | 3805.67000 | 3806.63000 | 3805.67000 | 3806.16000 | 8.6330 | 32858.8400 | 3806.19001 2014-07-10 19:03:00 | 3806.21000 | 3806.21000 | 3805.38000 | 3805.48000 | 3.9560 | 15055.2600 | 3805.68000 2014-07-10 19:04:00 | 3805.82000 | 3805.82000 | 3805.78000 | 3805.79000 | 2.9400 | 11189.0300 | 3805.79000 2014-07-10 19:05:00 | 3805.80000 | 3805.82000 | 3805.80000 | 3805.82000 | 2.1750 | 8277.6400 | 3805.81000 2014-07-10 19:06:00 | 3806.34000 | 3806.52000 | 3806.34000 | 3806.52000 | 0.0400 | 152.2600 | 3806.39000 2014-07-10 19:07:00 | 3806.51000 | 3806.51000 | 3806.41000 | 3806.41000 | 0.2800 | 1065.8200 | 3806.50000 2014-07-10 19:08:00 | 3805.64000 | 3806.34000 | 3804.62000 | 3805.31000 | 9.3040 | 35407.7700 | 3805.65001 2014-07-10 19:09:00 | 3806.29000 | 3806.29000 | 3805.51000 | 3806.28000 | 0.2570 | 978.2000 | 3806.23000 2014-07-10 19:10:00 | 3806.28000 | 3806.29000 | 3806.28000 | 3806.29000 | 0.0970 | 369.2100 | 3806.29000 2014-07-10 19:11:00 | 3806.29000 | 3806.29000 | 3805.76000 | 3805.76000 | 0.2750 | 1046.6500 | 3806.01000 2014-07-10 19:12:00 | 3805.00000 | 3805.00000 | 3804.59000 | 3805.00000 | 12.4360 | 47318.5500 | 3804.96999 2014-07-10 19:13:00 | 3804.88000 | 3805.80000 | 3804.60000 | 3805.64000 | 5.1300 | 19520.5300 | 3805.17000 2014-07-10 19:14:00 | 3804.86000 | 3805.95000 | 3804.86000 | 3805.95000 | 1.3710 | 5216.8700 | 3805.15000 2014-07-10 19:15:00 | 3805.00000 | 3805.00000 | 3802.97000 | 3803.95000 | 33.8860 | 128930.3600 | 3804.82996 2014-07-10 19:16:00 | 3803.85000 | 3803.85000 | 3803.00000 | 3803.84000 | 0.3780 | 1437.8400 | 3803.80000 2014-07-10 19:17:00 | 3803.84000 | 3803.84000 | 3803.00000 | 3803.74000 | 2.6530 | 10091.4300 | 3803.78000 2014-07-10 19:18:00 | 3803.74000 | 3803.74000 | 3800.09000 | 3803.47000 | 1.2430 | 4725.7500 | 3801.89000 2014-07-10 19:19:00 | 3802.83000 | 3802.90000 | 3802.70000 | 3802.90000 | 1.2540 | 4768.6900 | 3802.79000 2014-07-10 19:20:00 | 3802.90000 | 3803.47000 | 3802.57000 | 3803.37000 | 0.2240 | 851.9000 | 3803.11000 2014-07-10 19:21:00 | 3803.32000 | 3803.68000 | 3803.32000 | 3803.58000 | 0.2500 | 950.8600 | 3803.44000 2014-07-10 19:22:00 | 3803.53000 | 3803.72000 | 3803.48000 | 3803.52000 | 1.7580 | 6686.8600 | 3803.67000 2014-07-10 19:23:00 | 3803.52000 | 3803.85000 | 3803.52000 | 3803.85000 | 0.2560 | 973.7800 | 3803.81000 2014-07-10 19:24:00 | . | . | . | . | . | . | . 2014-07-10 19:25:00 | . | . | . | . | . | . | . 2014-07-10 19:26:00 | 3804.13000 | 3805.00000 | 3804.13000 | 3804.99000 | 2.2610 | 8601.6700 | 3804.36000 2014-07-10 19:27:00 | 3804.99000 | 3805.00000 | 3803.52000 | 3803.52000 | 3.3200 | 12631.9900 | 3804.82000 2014-07-10 19:28:00 | 3803.11000 | 3805.56000 | 3802.00000 | 3805.52000 | 3.5370 | 13456.5100 | 3804.50000 2014-07-10 19:29:00 | 3805.52000 | 3805.56000 | 3805.52000 | 3805.56000 | 0.7570 | 2880.8100 | 3805.56000 2014-07-10 19:30:00 | . | . | . | . | . | . | . 2014-07-10 19:31:00 | 3805.56000 | 3807.21000 | 3805.54000 | 3807.10000 | 6.0270 | 22939.5000 | 3806.12000 2014-07-10 19:32:00 | 3806.13000 | 3806.13000 | 3806.13000 | 3806.13000 | 0.0300 | 114.1800 | 3806.13000 2014-07-10 19:33:00 | . | . | . | . | . | . | . 2014-07-10 19:34:00 | 3806.13000 | 3806.13000 | 3806.11000 | 3806.11000 | 1.7990 | 6847.2100 | 3806.12000 2014-07-10 19:35:00 | 3807.07000 | 3807.07000 | 3807.07000 | 3807.07000 | 0.0300 | 114.2100 | 3807.07000 2014-07-10 19:36:00 | 3806.08000 | 3807.01000 | 3806.08000 | 3806.97000 | 1.7000 | 6470.6300 | 3806.25000 2014-07-10 19:37:00 | 3806.83000 | 3806.83000 | 3806.31000 | 3806.53000 | 1.9380 | 7377.0700 | 3806.54000 2014-07-10 19:38:00 | 3806.83000 | 3806.83000 | 3804.48000 | 3805.39000 | 5.5480 | 21108.8900 | 3804.78000 2014-07-10 19:39:00 | 3804.40000 | 3807.52000 | 3804.40000 | 3807.29000 | 12.2520 | 46635.1900 | 3806.33001 2014-07-10 19:40:00 | 3807.60000 | 3808.09000 | 3807.60000 | 3808.09000 | 4.2980 | 16366.8200 | 3808.01000 2014-07-10 19:41:00 | 3808.14000 | 3810.00000 | 3808.14000 | 3808.50000 | 9.8330 | 37459.0200 | 3809.52001 2014-07-10 19:42:00 | 3808.66000 | 3810.00000 | 3808.66000 | 3809.94000 | 34.7000 | 132205.3200 | 3809.95000 2014-07-10 19:43:00 | 3810.00000 | 3811.22000 | 3806.58000 | 3807.11000 | 33.3390 | 127028.8000 | 3810.21999 2014-07-10 19:44:00 | 3808.58000 | 3809.03000 | 3807.13000 | 3809.03000 | 2.5560 | 9733.6500 | 3808.16000 2014-07-10 19:45:00 | 3808.14000 | 3808.14000 | 3808.14000 | 3808.14000 | 0.0300 | 114.2400 | 3808.14000 2014-07-10 19:46:00 | 3808.55000 | 3808.55000 | 3808.23000 | 3808.52000 | 0.6900 | 2627.8700 | 3808.51000 2014-07-10 19:47:00 | . | . | . | . | . | . | . 2014-07-10 19:48:00 | . | . | . | . | . | . | . 2014-07-10 19:49:00 | . | . | . | . | . | . | . 2014-07-10 19:50:00 | 3808.36000 | 3810.00000 | 3808.36000 | 3810.00000 | 13.6590 | 52034.4400 | 3809.54000 2014-07-10 19:51:00 | 3809.54000 | 3810.00000 | 3809.54000 | 3809.54000 | 2.7030 | 10298.1700 | 3809.90000 2014-07-10 19:52:00 | 3809.96000 | 3810.14000 | 3809.56000 | 3809.56000 | 6.4930 | 24738.3400 | 3810.00001 2014-07-10 19:53:00 | 3809.97000 | 3809.97000 | 3808.93000 | 3809.26000 | 11.2530 | 42864.9100 | 3809.20001 2014-07-10 19:54:00 | 3809.27000 | 3809.27000 | 3809.25000 | 3809.25000 | 1.5530 | 5915.7700 | 3809.25000 2014-07-10 19:55:00 | 3809.94000 | 3810.14000 | 3809.94000 | 3809.97000 | 10.3310 | 39361.1600 | 3810.00000 2014-07-10 19:56:00 | 3809.04000 | 3809.04000 | 3808.76000 | 3808.76000 | 0.1300 | 495.1500 | 3808.82000 2014-07-10 19:57:00 | 3809.91000 | 3809.93000 | 3809.71000 | 3809.93000 | 4.4780 | 17060.4900 | 3809.84000 2014-07-10 19:58:00 | 3808.86000 | 3809.47000 | 3808.86000 | 3809.47000 | 7.8800 | 30018.1400 | 3809.41000 2014-07-10 19:59:00 | 3809.57000 | 3809.57000 | 3809.57000 | 3809.57000 | 0.0100 | 38.1000 | 3809.57000 2014-07-10 20:00:00 | 3809.85000 | 3809.85000 | 3809.85000 | 3809.85000 | 0.3500 | 1333.4500 | 3809.85000 2014-07-10 20:01:00 | 3809.87000 | 3809.97000 | 3809.85000 | 3809.92000 | 3.3800 | 12877.4500 | 3809.90000 2014-07-10 20:02:00 | 3809.93000 | 3810.05000 | 3809.55000 | 3809.55000 | 4.4160 | 16824.6700 | 3809.93000 2014-07-10 20:03:00 | 3810.20000 | 3810.20000 | 3809.98000 | 3809.98000 | 8.0190 | 30553.1900 | 3810.10000 2014-07-10 20:04:00 | . | . | . | . | . | . | . 2014-07-10 20:05:00 | 3810.00000 | 3810.48000 | 3810.00000 | 3810.48000 | 3.0110 | 11472.9400 | 3810.34000 2014-07-10 20:06:00 | . | . | . | . | . | . | . 2014-07-10 20:07:00 | 3810.50000 | 3810.51000 | 3810.50000 | 3810.51000 | 0.2390 | 910.7100 | 3810.50000 2014-07-10 20:08:00 | 3809.87000 | 3809.87000 | 3809.84000 | 3809.84000 | 0.4120 | 1569.6600 | 3809.84000 2014-07-10 20:09:00 | 3810.29000 | 3810.29000 | 3810.29000 | 3810.29000 | 0.3100 | 1181.1900 | 3810.29000 2014-07-10 20:10:00 | 3809.90000 | 3809.90000 | 3809.89000 | 3809.89000 | 0.1640 | 624.8200 | 3809.90000 2014-07-10 20:11:00 | 3809.85000 | 3809.90000 | 3809.84000 | 3809.89000 | 0.1700 | 647.6700 | 3809.85000 2014-07-10 20:12:00 | . | . | . | . | . | . | . 2014-07-10 20:13:00 | 3810.42000 | 3810.42000 | 3809.84000 | 3809.89000 | 0.2590 | 986.8100 | 3810.08000 2014-07-10 20:14:00 | 3809.89000 | 3810.30000 | 3809.89000 | 3810.27000 | 1.3510 | 5147.3300 | 3810.01000 2014-07-10 20:15:00 | 3809.84000 | 3809.84000 | 3809.81000 | 3809.81000 | 0.9260 | 3527.9100 | 3809.84000 2014-07-10 20:16:00 | 3809.81000 | 3809.81000 | 3806.61000 | 3808.35000 | 11.7610 | 44789.9600 | 3808.35000 2014-07-10 20:17:00 | . | . | . | . | . | . | . 2014-07-10 20:18:00 | 3808.20000 | 3808.20000 | 3808.20000 | 3808.20000 | 10.8700 | 41395.1300 | 3808.20000 2014-07-10 20:19:00 | 3808.07000 | 3808.07000 | 3807.14000 | 3807.14000 | 1.1320 | 4309.9400 | 3807.37000 2014-07-10 20:20:00 | 3807.14000 | 3807.14000 | 3803.52000 | 3804.54000 | 31.4050 | 119492.3100 | 3804.87996 2014-07-10 20:21:00 | 3804.49000 | 3804.69000 | 3804.49000 | 3804.69000 | 2.1280 | 8096.1200 | 3804.57000 2014-07-10 20:22:00 | 3804.79000 | 3804.79000 | 3804.65000 | 3804.67000 | 1.5790 | 6007.5700 | 3804.67000 2014-07-10 20:23:00 | . | . | . | . | . | . | . 2014-07-10 20:24:00 | 3804.51000 | 3804.51000 | 3804.51000 | 3804.51000 | 0.0900 | 342.4100 | 3804.51000 2014-07-10 20:25:00 | 3804.69000 | 3804.88000 | 3804.56000 | 3804.56000 | 4.3570 | 16576.9700 | 3804.68000 2014-07-10 20:26:00 | 3804.56000 | 3805.42000 | 3804.49000 | 3805.42000 | 0.8730 | 3321.4300 | 3804.61000 2014-07-10 20:27:00 | . | . | . | . | . | . | . 2014-07-10 20:28:00 | 3804.31000 | 3805.07000 | 3804.31000 | 3805.04000 | 0.4200 | 1598.0500 | 3804.87000 2014-07-10 20:29:00 | . | . | . | . | . | . | . 2014-07-10 20:30:00 | 3805.04000 | 3810.00000 | 3805.04000 | 3807.95000 | 12.0080 | 45728.1500 | 3808.13999 2014-07-10 20:31:00 | 3808.00000 | 3808.00000 | 3807.23000 | 3807.97000 | 2.9130 | 11091.8200 | 3807.70000 2014-07-10 20:32:00 | 3807.90000 | 3807.98000 | 3807.88000 | 3807.88000 | 2.2740 | 8659.1900 | 3807.91000 2014-07-10 20:33:00 | 3808.05000 | 3808.05000 | 3808.00000 | 3808.04000 | 3.1090 | 11839.1100 | 3808.01000 2014-07-10 20:34:00 | 3808.14000 | 3808.54000 | 3808.14000 | 3808.54000 | 1.0200 | 3884.6200 | 3808.45000 2014-07-10 20:35:00 | 3808.93000 | 3809.04000 | 3808.93000 | 3808.94000 | 3.1150 | 11864.8500 | 3808.94000 2014-07-10 20:36:00 | 3809.52000 | 3810.43000 | 3809.29000 | 3809.34000 | 10.0020 | 38105.0200 | 3809.74001 2014-07-10 20:37:00 | 3809.34000 | 3809.34000 | 3809.34000 | 3809.34000 | 0.0100 | 38.0900 | 3809.34000 2014-07-10 20:38:00 | 3809.39000 | 3809.39000 | 3809.24000 | 3809.24000 | 0.4400 | 1676.0800 | 3809.27000 2014-07-10 20:39:00 | . | . | . | . | . | . | . 2014-07-10 20:40:00 | . | . | . | . | . | . | . 2014-07-10 20:41:00 | 3810.00000 | 3810.00000 | 3809.68000 | 3809.68000 | 4.8040 | 18301.7400 | 3809.69001 2014-07-10 20:42:00 | . | . | . | . | . | . | . 2014-07-10 20:43:00 | 3809.21000 | 3809.21000 | 3809.21000 | 3809.21000 | 0.0200 | 76.1800 | 3809.21000 2014-07-10 20:44:00 | . | . | . | . | . | . | . 2014-07-10 20:45:00 | . | . | . | . | . | . | . 2014-07-10 20:46:00 | . | . | . | . | . | . | . 2014-07-10 20:47:00 | . | . | . | . | . | . | . 2014-07-10 20:48:00 | 3809.97000 | 3810.00000 | 3809.97000 | 3810.00000 | 0.2020 | 769.6200 | 3809.99000 2014-07-10 20:49:00 | . | . | . | . | . | . | . 2014-07-10 20:50:00 | 3809.94000 | 3810.53000 | 3809.91000 | 3810.50000 | 12.7870 | 48718.5600 | 3810.00999 2014-07-10 20:51:00 | 3810.83000 | 3811.82000 | 3810.83000 | 3811.82000 | 1.0680 | 4070.4700 | 3811.30000 2014-07-10 20:52:00 | 3811.83000 | 3814.91000 | 3811.83000 | 3812.53000 | 3.5720 | 13619.6300 | 3812.89000 2014-07-10 20:53:00 | 3812.96000 | 3812.96000 | 3812.13000 | 3812.18000 | 0.0340 | 129.6200 | 3812.39000 2014-07-10 20:54:00 | 3812.23000 | 3813.89000 | 3812.23000 | 3813.89000 | 8.9590 | 34162.2600 | 3813.18000 2014-07-10 20:55:00 | 3814.00000 | 3814.78000 | 3814.00000 | 3814.10000 | 19.5130 | 74432.2900 | 3814.50002 2014-07-10 20:56:00 | 3814.10000 | 3816.00000 | 3813.46000 | 3813.69000 | 9.1150 | 34771.2700 | 3814.72999 2014-07-10 20:57:00 | 3813.87000 | 3815.99000 | 3812.23000 | 3812.23000 | 39.2970 | 149872.4700 | 3813.83997 2014-07-10 20:58:00 | 3812.19000 | 3812.68000 | 3811.04000 | 3812.31000 | 7.1380 | 27210.4500 | 3812.05000 2014-07-10 20:59:00 | 3812.63000 | 3813.32000 | 3812.63000 | 3813.32000 | 3.2880 | 12537.1400 | 3813.00000 2014-07-10 21:00:00 | 3812.46000 | 3813.70000 | 3812.46000 | 3812.79000 | 0.7400 | 2821.8500 | 3813.31000 2014-07-10 21:01:00 | 3813.62000 | 3813.62000 | 3813.62000 | 3813.62000 | 11.0000 | 41949.8200 | 3813.62000 2014-07-10 21:02:00 | . | . | . | . | . | . | . 2014-07-10 21:03:00 | 3813.84000 | 3813.87000 | 3813.84000 | 3813.87000 | 0.2000 | 762.7700 | 3813.87000 2014-07-10 21:04:00 | 3812.96000 | 3812.96000 | 3812.96000 | 3812.96000 | 0.1300 | 495.6800 | 3812.96000 2014-07-10 21:05:00 | 3812.96000 | 3816.00000 | 3810.51000 | 3813.36000 | 19.7670 | 75357.3200 | 3812.27998 2014-07-10 21:06:00 | 3812.41000 | 3813.24000 | 3811.96000 | 3812.89000 | 6.7510 | 25739.5600 | 3812.70000 2014-07-10 21:07:00 | 3813.22000 | 3813.22000 | 3812.00000 | 3812.00000 | 8.1280 | 30988.5200 | 3812.56000 2014-07-10 21:08:00 | 3812.00000 | 3812.00000 | 3811.43000 | 3811.97000 | 0.4800 | 1829.7000 | 3811.88000 2014-07-10 21:09:00 | . | . | . | . | . | . | . 2014-07-10 21:10:00 | 3812.52000 | 3812.52000 | 3811.83000 | 3811.83000 | 0.2510 | 956.8000 | 3811.96000 2014-07-10 21:11:00 | 3811.74000 | 3811.74000 | 3811.74000 | 3811.74000 | 0.1700 | 648.0000 | 3811.74000 2014-07-10 21:12:00 | 3811.48000 | 3811.48000 | 3810.84000 | 3811.23000 | 4.7140 | 17966.5500 | 3811.32000 2014-07-10 21:13:00 | 3811.02000 | 3811.57000 | 3810.57000 | 3811.25000 | 7.1650 | 27306.8800 | 3811.14999 2014-07-10 21:14:00 | 3810.62000 | 3810.62000 | 3810.57000 | 3810.57000 | 0.1700 | 647.8000 | 3810.60000 2014-07-10 21:15:00 | . | . | . | . | . | . | . 2014-07-10 21:16:00 | . | . | . | . | . | . | . 2014-07-10 21:17:00 | . | . | . | . | . | . | . 2014-07-10 21:18:00 | . | . | . | . | . | . | . 2014-07-10 21:19:00 | . | . | . | . | . | . | . 2014-07-10 21:20:00 | 3811.04000 | 3811.11000 | 3808.00000 | 3810.49000 | 12.9530 | 49356.3300 | 3810.42001 2014-07-10 21:21:00 | 3810.95000 | 3813.44000 | 3810.73000 | 3812.46000 | 21.2000 | 80805.6500 | 3811.59000 2014-07-10 21:22:00 | . | . | . | . | . | . | . 2014-07-10 21:23:00 | . | . | . | . | . | . | . 2014-07-10 21:24:00 | 3811.56000 | 3811.98000 | 3809.93000 | 3811.10000 | 6.0790 | 23169.7700 | 3811.44000 2014-07-10 21:25:00 | 3811.02000 | 3811.02000 | 3811.02000 | 3811.02000 | 0.0100 | 38.1100 | 3811.02000 2014-07-10 21:26:00 | 3810.94000 | 3810.94000 | 3810.94000 | 3810.94000 | 2.1310 | 8121.1100 | 3810.94000 2014-07-10 21:27:00 | 3810.44000 | 3810.93000 | 3809.00000 | 3810.47000 | 32.5410 | 123953.2000 | 3809.14001 2014-07-10 21:28:00 | 3810.41000 | 3810.41000 | 3810.41000 | 3810.41000 | 0.1300 | 495.3500 | 3810.41000 2014-07-10 21:29:00 | 3810.00000 | 3810.00000 | 3809.60000 | 3809.60000 | 3.3910 | 12919.2800 | 3809.87000 2014-07-10 21:30:00 | 3809.59000 | 3809.59000 | 3809.29000 | 3809.29000 | 3.4200 | 13028.3900 | 3809.47000 2014-07-10 21:31:00 | 3809.29000 | 3809.29000 | 3809.10000 | 3809.10000 | 0.0780 | 297.1200 | 3809.23000 2014-07-10 21:32:00 | 3809.04000 | 3813.55000 | 3809.02000 | 3811.45000 | 26.8790 | 102408.3800 | 3809.97999 2014-07-10 21:33:00 | 3811.39000 | 3812.82000 | 3811.39000 | 3812.65000 | 12.3000 | 46890.7600 | 3812.26000 2014-07-10 21:34:00 | 3812.78000 | 3812.78000 | 3812.78000 | 3812.78000 | 0.0100 | 38.1300 | 3812.78000 2014-07-10 21:35:00 | 3812.79000 | 3813.55000 | 3812.23000 | 3812.77000 | 7.0920 | 27041.6900 | 3812.99000 2014-07-10 21:36:00 | 3813.02000 | 3813.02000 | 3813.02000 | 3813.02000 | 0.3550 | 1353.6200 | 3813.02000 2014-07-10 21:37:00 | . | . | . | . | . | . | . 2014-07-10 21:38:00 | . | . | . | . | . | . | . 2014-07-10 21:39:00 | 3813.08000 | 3813.08000 | 3813.08000 | 3813.08000 | 0.2810 | 1071.4800 | 3813.08000 2014-07-10 21:40:00 | 3813.70000 | 3813.72000 | 3813.70000 | 3813.72000 | 0.2100 | 800.8800 | 3813.71000 2014-07-10 21:41:00 | 3813.72000 | 3813.72000 | 3813.72000 | 3813.72000 | 0.1880 | 716.9800 | 3813.72000 2014-07-10 21:42:00 | 3813.86000 | 3813.86000 | 3813.86000 | 3813.86000 | 0.3800 | 1449.2700 | 3813.86000 2014-07-10 21:43:00 | 3813.86000 | 3813.87000 | 3813.86000 | 3813.87000 | 0.3000 | 1144.1600 | 3813.87000 2014-07-10 21:44:00 | 3813.87000 | 3814.09000 | 3813.87000 | 3814.09000 | 0.4040 | 1540.8500 | 3813.98000 2014-07-10 21:45:00 | 3814.20000 | 3814.20000 | 3813.55000 | 3813.82000 | 3.9470 | 15052.4300 | 3813.64000 2014-07-10 21:46:00 | 3813.76000 | 3813.98000 | 3813.54000 | 3813.98000 | 6.1550 | 23473.9300 | 3813.79999 2014-07-10 21:47:00 | 3813.98000 | 3813.98000 | 3813.80000 | 3813.80000 | 2.4860 | 9481.3100 | 3813.88000 2014-07-10 21:48:00 | 3813.47000 | 3813.67000 | 3808.55000 | 3809.18000 | 16.5730 | 63158.6000 | 3810.93001 2014-07-10 21:49:00 | 3810.03000 | 3810.52000 | 3809.52000 | 3810.51000 | 1.3710 | 5223.4900 | 3809.98000 2014-07-10 21:50:00 | 3810.41000 | 3810.41000 | 3809.91000 | 3809.91000 | 0.6860 | 2613.7500 | 3810.13000 2014-07-10 21:51:00 | 3810.20000 | 3810.57000 | 3809.53000 | 3809.57000 | 1.4590 | 5558.6200 | 3809.88000 2014-07-10 21:52:00 | 3810.40000 | 3810.40000 | 3807.75000 | 3807.75000 | 15.9470 | 60733.7600 | 3808.47999 2014-07-10 21:53:00 | 3807.54000 | 3807.54000 | 3804.05000 | 3804.05000 | 18.4370 | 70162.5700 | 3805.52999 2014-07-10 21:54:00 | 3804.05000 | 3804.56000 | 3803.62000 | 3804.56000 | 8.8430 | 33638.3100 | 3803.95001 2014-07-10 21:55:00 | 3804.63000 | 3805.47000 | 3804.61000 | 3805.27000 | 2.3960 | 9116.7800 | 3805.00000 2014-07-10 21:56:00 | 3805.27000 | 3806.23000 | 3804.57000 | 3805.76000 | 6.3690 | 24235.9700 | 3805.30000 2014-07-10 21:57:00 | 3805.76000 | 3807.53000 | 3805.71000 | 3807.53000 | 1.7100 | 6509.6300 | 3806.80000 2014-07-10 21:58:00 | 3808.03000 | 3808.03000 | 3806.72000 | 3806.72000 | 0.5380 | 2048.3700 | 3807.39000 2014-07-10 21:59:00 | 3806.72000 | 3808.00000 | 3806.72000 | 3808.00000 | 0.9830 | 3742.0600 | 3806.78000 2014-07-10 22:00:00 | 3807.96000 | 3807.96000 | 3806.62000 | 3807.96000 | 0.2620 | 997.6700 | 3807.89000 2014-07-10 22:01:00 | 3807.91000 | 3807.96000 | 3806.76000 | 3807.19000 | 12.0110 | 45733.6200 | 3807.64000 2014-07-10 22:02:00 | 3807.20000 | 3808.03000 | 3807.20000 | 3808.03000 | 7.1640 | 27279.1300 | 3807.81001 2014-07-10 22:03:00 | 3808.03000 | 3814.31000 | 3808.03000 | 3810.20000 | 14.9640 | 57011.5800 | 3809.92002 2014-07-10 22:04:00 | 3810.26000 | 3810.99000 | 3809.42000 | 3810.99000 | 7.1220 | 27137.7200 | 3810.41000 2014-07-10 22:05:00 | 3810.01000 | 3810.99000 | 3810.01000 | 3810.99000 | 0.3130 | 1192.6500 | 3810.39000 2014-07-10 22:06:00 | 3810.99000 | 3810.99000 | 3807.62000 | 3808.53000 | 9.2150 | 35100.8100 | 3809.08999 2014-07-10 22:07:00 | 3809.03000 | 3809.08000 | 3808.51000 | 3808.52000 | 1.4950 | 5693.8300 | 3808.58000 2014-07-10 22:08:00 | 3808.56000 | 3808.56000 | 3807.58000 | 3808.37000 | 3.8270 | 14572.9600 | 3807.93000 2014-07-10 22:09:00 | 3808.37000 | 3808.37000 | 3808.37000 | 3808.37000 | 0.0380 | 144.7200 | 3808.37000 2014-07-10 22:10:00 | 3807.84000 | 3808.43000 | 3807.03000 | 3808.43000 | 1.5300 | 5825.6600 | 3807.62000 2014-07-10 22:11:00 | 3807.08000 | 3808.09000 | 3807.01000 | 3807.01000 | 10.5580 | 40199.7600 | 3807.51999 2014-07-10 22:12:00 | 3806.52000 | 3807.01000 | 3806.15000 | 3806.15000 | 0.5120 | 1949.0800 | 3806.80000 2014-07-10 22:13:00 | . | . | . | . | . | . | . 2014-07-10 22:14:00 | . | . | . | . | . | . | . 2014-07-10 22:15:00 | 3806.15000 | 3806.15000 | 3806.15000 | 3806.15000 | 0.2200 | 837.3500 | 3806.15000 2014-07-10 22:16:00 | 3806.02000 | 3806.02000 | 3804.87000 | 3804.87000 | 0.5060 | 1925.6200 | 3805.58000 2014-07-10 22:17:00 | 3805.90000 | 3806.00000 | 3804.77000 | 3804.77000 | 3.8860 | 14789.6700 | 3805.89000 2014-07-10 22:18:00 | 3806.29000 | 3807.04000 | 3806.28000 | 3807.04000 | 3.6710 | 13973.6900 | 3806.51000 2014-07-10 22:19:00 | 3807.25000 | 3807.25000 | 3805.46000 | 3806.76000 | 3.8250 | 14560.2800 | 3806.60999 2014-07-10 22:20:00 | 3806.21000 | 3806.21000 | 3806.21000 | 3806.21000 | 0.0250 | 95.1600 | 3806.21000 2014-07-10 22:21:00 | 3806.17000 | 3807.10000 | 3805.85000 | 3805.85000 | 3.6770 | 13996.6100 | 3806.53000 2014-07-10 22:22:00 | 3806.10000 | 3806.10000 | 3804.24000 | 3804.24000 | 10.6060 | 40356.9300 | 3805.09999 2014-07-10 22:23:00 | 3804.13000 | 3805.25000 | 3804.13000 | 3805.25000 | 7.2670 | 27649.6300 | 3804.81999 2014-07-10 22:24:00 | 3805.37000 | 3805.42000 | 3805.37000 | 3805.37000 | 1.4160 | 5388.4200 | 3805.38000 2014-07-10 22:25:00 | 3805.37000 | 3806.18000 | 3804.57000 | 3806.18000 | 12.4550 | 47389.7000 | 3804.86998 2014-07-10 22:26:00 | 3804.86000 | 3804.86000 | 3803.28000 | 3803.83000 | 0.8300 | 3157.3700 | 3804.06000 2014-07-10 22:27:00 | 3803.22000 | 3803.76000 | 3803.00000 | 3803.72000 | 8.0530 | 30627.4600 | 3803.24001 2014-07-10 22:28:00 | 3804.07000 | 3804.07000 | 3804.07000 | 3804.07000 | 0.0960 | 365.1900 | 3804.07000 2014-07-10 22:29:00 | 3804.02000 | 3804.05000 | 3803.05000 | 3803.05000 | 1.1040 | 4199.6200 | 3804.00000 2014-07-10 22:30:00 | 3803.05000 | 3807.98000 | 3802.02000 | 3802.75000 | 6.8610 | 26097.5900 | 3803.76000 2014-07-10 22:31:00 | . | . | . | . | . | . | . 2014-07-10 22:32:00 | 3802.00000 | 3802.04000 | 3801.92000 | 3802.04000 | 0.6300 | 2395.2800 | 3802.03000 2014-07-10 22:33:00 | 3802.14000 | 3802.24000 | 3802.01000 | 3802.08000 | 4.6960 | 17854.7100 | 3802.11000 2014-07-10 22:34:00 | 3803.03000 | 3803.03000 | 3803.03000 | 3803.03000 | 13.9700 | 53128.3300 | 3803.03000 2014-07-10 22:35:00 | . | . | . | . | . | . | . 2014-07-10 22:36:00 | 3802.10000 | 3802.10000 | 3801.55000 | 3801.55000 | 0.6030 | 2292.5100 | 3801.84000 2014-07-10 22:37:00 | 3801.27000 | 3801.54000 | 3801.02000 | 3801.54000 | 2.9940 | 11380.4100 | 3801.07000 2014-07-10 22:38:00 | 3801.54000 | 3802.13000 | 3801.22000 | 3802.13000 | 7.2450 | 27545.6000 | 3802.00999 2014-07-10 22:39:00 | 3802.25000 | 3802.38000 | 3801.64000 | 3801.64000 | 3.3940 | 12904.0900 | 3802.03000 2014-07-10 22:40:00 | 3801.76000 | 3801.76000 | 3801.02000 | 3801.65000 | 0.6000 | 2280.7600 | 3801.26000 2014-07-10 22:41:00 | 3801.65000 | 3801.69000 | 3800.00000 | 3800.38000 | 14.0150 | 53264.2500 | 3800.51998 2014-07-10 22:42:00 | 3800.43000 | 3801.88000 | 3800.00000 | 3800.98000 | 14.1670 | 53841.1300 | 3800.45999 2014-07-10 22:43:00 | 3800.60000 | 3800.60000 | 3799.97000 | 3800.01000 | 11.3460 | 43114.9700 | 3800.00999 2014-07-10 22:44:00 | 3801.47000 | 3801.47000 | 3799.92000 | 3799.98000 | 15.5350 | 59034.1400 | 3800.06998 2014-07-10 22:45:00 | 3800.00000 | 3807.00000 | 3785.00000 | 3802.02000 | 103.7781 | 394306.8000 | 3799.51995 2014-07-10 22:46:00 | 3801.03000 | 3801.03000 | 3798.92000 | 3800.26000 | 8.7750 | 33344.8600 | 3799.97999 2014-07-10 22:47:00 | 3800.00000 | 3800.03000 | 3798.00000 | 3798.00000 | 8.7110 | 33096.0300 | 3799.34000 2014-07-10 22:48:00 | 3798.86000 | 3799.80000 | 3798.03000 | 3799.62000 | 2.7900 | 10599.4000 | 3799.07000 2014-07-10 22:49:00 | 3799.53000 | 3799.86000 | 3798.73000 | 3799.82000 | 5.9660 | 22665.7900 | 3799.15999 2014-07-10 22:50:00 | 3799.42000 | 3799.55000 | 3798.59000 | 3799.16000 | 10.1070 | 38398.4200 | 3799.18999 2014-07-10 22:51:00 | 3799.54000 | 3799.72000 | 3798.87000 | 3799.47000 | 7.1900 | 27317.1500 | 3799.33000 2014-07-10 22:52:00 | 3799.88000 | 3799.88000 | 3798.51000 | 3799.24000 | 3.9560 | 15030.1800 | 3799.34000 2014-07-10 22:53:00 | 3798.51000 | 3799.80000 | 3798.00000 | 3799.12000 | 22.5230 | 85555.9700 | 3798.60002 2014-07-10 22:54:00 | 3798.91000 | 3799.13000 | 3798.07000 | 3798.07000 | 2.5830 | 9812.3300 | 3798.81000 2014-07-10 22:55:00 | 3798.92000 | 3798.92000 | 3798.85000 | 3798.85000 | 0.1930 | 733.1900 | 3798.90000 2014-07-10 22:56:00 | 3798.02000 | 3798.06000 | 3796.92000 | 3796.92000 | 6.8620 | 26061.0200 | 3797.88000 2014-07-10 22:57:00 | 3796.92000 | 3796.92000 | 3794.92000 | 3795.47000 | 4.4710 | 16973.5000 | 3796.35000 2014-07-10 22:58:00 | 3795.77000 | 3796.22000 | 3794.92000 | 3794.92000 | 13.1110 | 49759.9500 | 3795.28000 2014-07-10 22:59:00 | 3793.92000 | 3793.92000 | 3793.68000 | 3793.86000 | 4.2920 | 16283.1000 | 3793.82000 2014-07-10 23:00:00 | 3793.28000 | 3793.28000 | 3792.86000 | 3792.93000 | 8.9170 | 33821.8100 | 3792.95999 2014-07-10 23:01:00 | 3792.95000 | 3799.88000 | 3792.50000 | 3792.92000 | 10.0360 | 38080.0000 | 3794.33999 2014-07-10 23:02:00 | 3792.80000 | 3793.83000 | 3792.57000 | 3793.83000 | 1.5050 | 5708.4800 | 3793.01000 2014-07-10 23:03:00 | 3793.08000 | 3793.76000 | 3793.04000 | 3793.10000 | 1.7100 | 6486.2200 | 3793.11000 2014-07-10 23:04:00 | 3792.96000 | 3793.92000 | 3792.96000 | 3793.92000 | 1.2420 | 4710.9700 | 3793.06000 2014-07-10 23:05:00 | 3793.35000 | 3793.37000 | 3790.41000 | 3791.51000 | 29.7680 | 112875.9000 | 3791.84998 2014-07-10 23:06:00 | 3792.86000 | 3792.86000 | 3790.92000 | 3791.42000 | 5.9510 | 22563.0700 | 3791.47000 2014-07-10 23:07:00 | 3791.73000 | 3793.00000 | 3790.46000 | 3792.24000 | 44.9410 | 170380.8500 | 3791.21001 2014-07-10 23:08:00 | 3792.24000 | 3793.00000 | 3791.24000 | 3791.95000 | 8.0690 | 30601.2900 | 3792.45000 2014-07-10 23:09:00 | 3791.38000 | 3791.73000 | 3791.00000 | 3791.66000 | 5.3460 | 20268.4600 | 3791.32999 2014-07-10 23:10:00 | 3790.92000 | 3791.00000 | 3789.88000 | 3789.88000 | 3.8780 | 14700.2100 | 3790.67000 2014-07-10 23:11:00 | 3789.88000 | 3790.87000 | 3789.88000 | 3790.00000 | 4.9210 | 18651.4400 | 3790.17000 2014-07-10 23:12:00 | 3789.96000 | 3789.98000 | 3789.81000 | 3789.81000 | 1.9290 | 7310.8100 | 3789.95000 2014-07-10 23:13:00 | 3789.91000 | 3789.91000 | 3789.44000 | 3789.44000 | 0.2990 | 1133.1700 | 3789.86000 2014-07-10 23:14:00 | 3788.99000 | 3788.99000 | 3788.99000 | 3788.99000 | 1.0860 | 4114.8400 | 3788.99000 2014-07-10 23:15:00 | 3789.39000 | 3790.00000 | 3789.34000 | 3790.00000 | 2.5880 | 9808.2600 | 3789.90000 2014-07-10 23:16:00 | 3789.90000 | 3790.85000 | 3789.90000 | 3790.85000 | 11.9310 | 45218.4700 | 3790.00000 2014-07-10 23:17:00 | 3790.83000 | 3791.94000 | 3790.83000 | 3790.97000 | 2.3950 | 9079.6100 | 3791.07000 2014-07-10 23:18:00 | 3791.85000 | 3793.00000 | 3791.02000 | 3792.53000 | 10.3970 | 39427.0100 | 3792.14999 2014-07-10 23:19:00 | 3792.98000 | 3794.01000 | 3791.70000 | 3793.01000 | 63.5301 | 241000.0200 | 3793.48000 2014-07-10 23:20:00 | 3792.34000 | 3792.42000 | 3792.02000 | 3792.02000 | 5.2470 | 19898.4300 | 3792.34000 2014-07-10 23:21:00 | 3792.02000 | 3793.90000 | 3792.02000 | 3792.52000 | 5.1070 | 19369.2100 | 3792.68000 2014-07-10 23:22:00 | 3792.52000 | 3792.52000 | 3792.00000 | 3792.42000 | 25.8050 | 97857.1400 | 3792.17997 2014-07-10 23:23:00 | 3792.40000 | 3792.48000 | 3792.02000 | 3792.48000 | 6.2660 | 23762.8300 | 3792.33999 2014-07-10 23:24:00 | 3792.07000 | 3792.90000 | 3792.00000 | 3792.20000 | 16.0980 | 61049.2400 | 3792.34999 2014-07-10 23:25:00 | 3792.88000 | 3793.86000 | 3792.88000 | 3793.00000 | 2.2490 | 8530.5900 | 3793.06000 2014-07-10 23:26:00 | 3793.12000 | 3793.76000 | 3793.10000 | 3793.76000 | 3.7360 | 14171.3100 | 3793.18000 2014-07-10 23:27:00 | 3793.76000 | 3793.76000 | 3792.02000 | 3792.88000 | 9.5640 | 36275.9900 | 3792.97001 2014-07-10 23:28:00 | 3792.12000 | 3792.15000 | 3792.10000 | 3792.12000 | 0.9140 | 3466.0000 | 3792.12000 2014-07-10 23:29:00 | 3792.82000 | 3793.00000 | 3792.24000 | 3793.00000 | 15.6170 | 59234.7200 | 3792.95999 2014-07-10 23:30:00 | 3792.99000 | 3793.10000 | 3792.22000 | 3792.90000 | 11.9670 | 45385.8900 | 3792.58999 2014-07-10 23:31:00 | 3792.88000 | 3792.88000 | 3792.20000 | 3792.25000 | 10.6560 | 40412.3600 | 3792.44999 2014-07-10 23:32:00 | 3792.24000 | 3792.24000 | 3792.10000 | 3792.10000 | 2.9140 | 11050.3400 | 3792.16000 2014-07-10 23:33:00 | 3792.68000 | 3792.69000 | 3791.96000 | 3791.96000 | 16.8240 | 63798.2900 | 3792.10002 2014-07-10 23:34:00 | 3791.92000 | 3791.92000 | 3789.00000 | 3789.00000 | 2.9520 | 11189.0000 | 3790.31000 2014-07-10 23:35:00 | 3789.33000 | 3789.46000 | 3789.04000 | 3789.46000 | 9.5610 | 36229.4600 | 3789.30000 2014-07-10 23:36:00 | 3790.01000 | 3791.26000 | 3790.01000 | 3791.26000 | 2.7800 | 10536.8700 | 3790.24000 2014-07-10 23:37:00 | 3791.92000 | 3792.00000 | 3791.26000 | 3791.98000 | 7.9000 | 29956.7000 | 3791.99000 2014-07-10 23:38:00 | 3791.98000 | 3793.50000 | 3791.92000 | 3791.92000 | 13.2310 | 50188.0400 | 3793.22000 2014-07-10 23:39:00 | 3791.31000 | 3791.31000 | 3791.31000 | 3791.31000 | 0.3300 | 1251.1300 | 3791.31000 2014-07-10 23:40:00 | 3791.31000 | 3792.00000 | 3790.91000 | 3791.02000 | 8.4560 | 32060.7700 | 3791.47999 2014-07-10 23:41:00 | 3791.05000 | 3791.71000 | 3790.62000 | 3791.71000 | 13.8250 | 52414.6200 | 3791.28998 2014-07-10 23:42:00 | 3791.92000 | 3792.10000 | 3791.08000 | 3792.00000 | 5.5610 | 21086.6200 | 3791.88000 2014-07-10 23:43:00 | 3792.00000 | 3792.65000 | 3790.92000 | 3792.03000 | 8.3920 | 31821.7500 | 3791.91000 2014-07-10 23:44:00 | 3792.02000 | 3792.12000 | 3792.00000 | 3792.02000 | 11.7880 | 44700.5400 | 3792.03999 2014-07-10 23:45:00 | 3792.02000 | 3792.05000 | 3792.02000 | 3792.02000 | 1.5850 | 6010.3600 | 3792.02000 2014-07-10 23:46:00 | 3792.02000 | 3792.08000 | 3792.02000 | 3792.08000 | 0.3800 | 1440.9700 | 3792.03000 2014-07-10 23:47:00 | 3792.20000 | 3792.20000 | 3792.00000 | 3792.00000 | 11.9750 | 45409.4000 | 3792.01998 2014-07-10 23:48:00 | 3791.79000 | 3791.79000 | 3791.79000 | 3791.79000 | 0.0470 | 178.2100 | 3791.79000 2014-07-10 23:49:00 | 3791.79000 | 3791.92000 | 3790.32000 | 3791.92000 | 14.6170 | 55418.5200 | 3791.36999 2014-07-10 23:50:00 | 3791.78000 | 3791.78000 | 3791.70000 | 3791.70000 | 1.9440 | 7371.1800 | 3791.76000 2014-07-10 23:51:00 | 3792.17000 | 3792.17000 | 3791.35000 | 3791.54000 | 1.6810 | 6373.9300 | 3791.75000 2014-07-10 23:52:00 | 3792.00000 | 3792.00000 | 3791.13000 | 3791.13000 | 6.0000 | 22750.2600 | 3791.71000 2014-07-10 23:53:00 | 3791.14000 | 3791.47000 | 3791.14000 | 3791.47000 | 2.2800 | 8644.1300 | 3791.28000 2014-07-10 23:54:00 | 3792.00000 | 3792.30000 | 3791.98000 | 3791.98000 | 3.8900 | 14751.3300 | 3792.12000 2014-07-10 23:55:00 | 3791.32000 | 3791.32000 | 3791.32000 | 3791.32000 | 1.6090 | 6100.2300 | 3791.32000 2014-07-10 23:56:00 | 3792.25000 | 3792.34000 | 3792.25000 | 3792.34000 | 0.2400 | 910.1500 | 3792.30000 2014-07-10 23:57:00 | 3791.42000 | 3793.05000 | 3791.42000 | 3793.05000 | 14.0970 | 53466.0200 | 3792.71999 2014-07-10 23:58:00 | 3793.60000 | 3794.35000 | 3793.59000 | 3794.35000 | 10.6910 | 40560.7100 | 3793.91000 2014-07-10 23:59:00 | 3794.38000 | 3794.90000 | 3793.68000 | 3794.86000 | 15.9810 | 60642.1400 | 3794.64000 2014-07-11 00:00:00 | 3794.85000 | 3796.78000 | 3794.70000 | 3795.25000 | 9.4540 | 35878.8000 | 3795.09001 2014-07-11 00:01:00 | 3795.27000 | 3798.00000 | 3792.00000 | 3794.20000 | 48.1200 | 182607.8200 | 3794.84000 2014-07-11 00:02:00 | 3793.89000 | 3793.89000 | 3792.00000 | 3792.94000 | 13.6150 | 51634.3400 | 3792.45998 2014-07-11 00:03:00 | 3793.00000 | 3793.00000 | 3792.02000 | 3792.04000 | 8.1940 | 31075.0800 | 3792.42001 2014-07-11 00:04:00 | 3792.23000 | 3792.73000 | 3792.23000 | 3792.23000 | 9.1530 | 34713.4900 | 3792.58001 2014-07-11 00:05:00 | 3792.23000 | 3793.48000 | 3792.23000 | 3792.23000 | 5.1960 | 19707.9700 | 3792.90999 2014-07-11 00:06:00 | 3792.33000 | 3792.33000 | 3792.25000 | 3792.25000 | 3.0520 | 11574.1100 | 3792.30000 2014-07-11 00:07:00 | 3792.25000 | 3792.25000 | 3792.20000 | 3792.20000 | 2.0300 | 7698.2400 | 3792.24000 2014-07-11 00:08:00 | 3792.28000 | 3793.02000 | 3792.00000 | 3792.02000 | 26.7700 | 101528.0900 | 3792.61000 2014-07-11 00:09:00 | 3792.04000 | 3792.05000 | 3792.02000 | 3792.04000 | 0.7080 | 2684.7600 | 3792.03000 2014-07-11 00:10:00 | 3792.04000 | 3792.90000 | 3792.04000 | 3792.90000 | 0.5590 | 2119.7800 | 3792.10000 2014-07-11 00:11:00 | 3792.89000 | 3792.90000 | 3792.10000 | 3792.15000 | 0.1590 | 603.0000 | 3792.45000 2014-07-11 00:12:00 | 3792.90000 | 3792.90000 | 3792.13000 | 3792.87000 | 2.5570 | 9697.1700 | 3792.40000 2014-07-11 00:13:00 | 3792.87000 | 3793.49000 | 3792.18000 | 3792.18000 | 2.7400 | 10391.7100 | 3792.60000 2014-07-11 00:14:00 | 3793.18000 | 3793.18000 | 3792.00000 | 3792.02000 | 8.2800 | 31403.2700 | 3792.67000 2014-07-11 00:15:00 | 3792.07000 | 3792.98000 | 3792.00000 | 3792.54000 | 32.0800 | 121660.7800 | 3792.42000 2014-07-11 00:16:00 | 3792.02000 | 3793.01000 | 3792.02000 | 3792.99000 | 1.6000 | 6067.5500 | 3792.22000 2014-07-11 00:17:00 | 3792.91000 | 3792.99000 | 3792.91000 | 3792.99000 | 4.9630 | 18824.2700 | 3792.92000 2014-07-11 00:18:00 | 3792.38000 | 3792.40000 | 3791.36000 | 3791.36000 | 8.5440 | 32399.0400 | 3792.02001 2014-07-11 00:19:00 | 3791.36000 | 3791.36000 | 3791.00000 | 3791.36000 | 13.7910 | 52286.3000 | 3791.33000 2014-07-11 00:20:00 | 3791.02000 | 3791.03000 | 3789.00000 | 3790.18000 | 24.5810 | 93184.8600 | 3790.93001 2014-07-11 00:21:00 | 3789.92000 | 3790.93000 | 3789.17000 | 3790.15000 | 22.8300 | 86525.3500 | 3789.98000 2014-07-11 00:22:00 | 3789.02000 | 3789.02000 | 3788.92000 | 3788.92000 | 5.7100 | 21635.2700 | 3789.01000 2014-07-11 00:23:00 | 3789.00000 | 3789.51000 | 3786.03000 | 3787.56000 | 51.6070 | 195523.8200 | 3788.70996 2014-07-11 00:24:00 | 3787.92000 | 3789.23000 | 3785.00000 | 3786.73000 | 21.3160 | 80718.6700 | 3786.75998 2014-07-11 00:25:00 | 3786.73000 | 3793.00000 | 3786.14000 | 3787.42000 | 13.2100 | 50045.2800 | 3788.44000 2014-07-11 00:26:00 | 3787.43000 | 3788.22000 | 3785.03000 | 3785.03000 | 22.0050 | 83323.8200 | 3786.58997 2014-07-11 00:27:00 | 3785.90000 | 3786.71000 | 3785.00000 | 3785.96000 | 19.7220 | 74656.6400 | 3785.45001 2014-07-11 00:28:00 | 3785.96000 | 3786.02000 | 3785.01000 | 3786.00000 | 9.4260 | 35683.6400 | 3785.65999 2014-07-11 00:29:00 | 3785.86000 | 3787.01000 | 3785.86000 | 3786.91000 | 24.9810 | 94589.5300 | 3786.46001 2014-07-11 00:30:00 | 3786.88000 | 3788.32000 | 3785.84000 | 3785.84000 | 19.0170 | 72000.3400 | 3786.09999 2014-07-11 00:31:00 | 3785.84000 | 3785.84000 | 3785.01000 | 3785.03000 | 7.2570 | 27468.5200 | 3785.10999 2014-07-11 00:32:00 | 3785.03000 | 3785.58000 | 3785.01000 | 3785.58000 | 20.9360 | 79248.8200 | 3785.28998 2014-07-11 00:33:00 | 3786.16000 | 3787.96000 | 3785.58000 | 3787.81000 | 14.6150 | 55342.3300 | 3786.67998 2014-07-11 00:34:00 | 3787.09000 | 3788.04000 | 3787.00000 | 3787.70000 | 21.1330 | 80040.1700 | 3787.45002 2014-07-11 00:35:00 | 3787.71000 | 3787.99000 | 3785.00000 | 3785.94000 | 30.9580 | 117206.8300 | 3785.98998 2014-07-11 00:36:00 | 3786.04000 | 3786.05000 | 3785.02000 | 3785.02000 | 2.9130 | 11028.3400 | 3785.90000 2014-07-11 00:37:00 | 3785.85000 | 3786.92000 | 3785.79000 | 3786.92000 | 14.0040 | 53020.8000 | 3786.12001 2014-07-11 00:38:00 | 3786.92000 | 3788.00000 | 3786.00000 | 3787.68000 | 36.0790 | 136629.9700 | 3786.96999 2014-07-11 00:39:00 | 3787.67000 | 3787.91000 | 3786.92000 | 3786.92000 | 9.8020 | 37124.3500 | 3787.43001 2014-07-11 00:40:00 | 3786.89000 | 3787.46000 | 3786.00000 | 3786.30000 | 12.6600 | 47936.1900 | 3786.43000 2014-07-11 00:41:00 | 3786.30000 | 3786.93000 | 3785.23000 | 3786.03000 | 12.0280 | 45542.9500 | 3786.40999 2014-07-11 00:42:00 | 3786.82000 | 3786.82000 | 3786.01000 | 3786.06000 | 3.3570 | 12710.1600 | 3786.17000 2014-07-11 00:43:00 | 3786.06000 | 3786.64000 | 3785.23000 | 3785.23000 | 13.3410 | 50509.2200 | 3786.01000 2014-07-11 00:44:00 | 3785.23000 | 3785.96000 | 3785.23000 | 3785.90000 | 0.0800 | 302.8600 | 3785.80000 2014-07-11 00:45:00 | 3785.85000 | 3785.97000 | 3785.01000 | 3785.03000 | 6.0930 | 23066.0300 | 3785.66000 2014-07-11 00:46:00 | 3785.03000 | 3785.82000 | 3785.00000 | 3785.00000 | 20.0140 | 75755.2800 | 3785.11002 2014-07-11 00:47:00 | 3785.00000 | 3785.06000 | 3782.63000 | 3783.96000 | 9.4120 | 35620.3800 | 3784.57000 2014-07-11 00:48:00 | 3783.60000 | 3786.64000 | 3782.50000 | 3782.50000 | 28.9250 | 109441.5900 | 3783.62996 2014-07-11 00:49:00 | 3782.52000 | 3782.76000 | 3780.30000 | 3781.77000 | 34.8620 | 131838.3400 | 3781.72002 2014-07-11 00:50:00 | 3781.81000 | 3782.48000 | 3780.00000 | 3780.85000 | 78.1480 | 295433.2000 | 3780.42996 2014-07-11 00:51:00 | 3780.87000 | 3780.87000 | 3780.00000 | 3780.00000 | 78.0340 | 294980.3100 | 3780.15008 2014-07-11 00:52:00 | 3780.00000 | 3780.09000 | 3780.00000 | 3780.02000 | 66.5560 | 251582.3700 | 3780.00993 2014-07-11 00:53:00 | 3780.02000 | 3781.00000 | 3779.00000 | 3779.87000 | 39.8530 | 150651.2700 | 3780.17003 2014-07-11 00:54:00 | 3779.45000 | 3781.97000 | 3777.77000 | 3779.25000 | 29.4130 | 111194.1700 | 3780.44002 2014-07-11 00:55:00 | 3779.61000 | 3780.17000 | 3778.27000 | 3779.30000 | 32.0520 | 121142.9200 | 3779.57002 2014-07-11 00:56:00 | 3779.42000 | 3781.00000 | 3779.00000 | 3780.83000 | 23.3950 | 88433.7300 | 3780.02997 2014-07-11 00:57:00 | 3780.68000 | 3783.74000 | 3780.68000 | 3783.01000 | 34.9880 | 132305.4300 | 3781.44998 2014-07-11 00:58:00 | 3782.00000 | 3784.07000 | 3782.00000 | 3784.07000 | 26.7450 | 101202.3300 | 3783.96996 2014-07-11 00:59:00 | 3783.45000 | 3784.07000 | 3780.10000 | 3780.94000 | 51.1629 | 193554.0400 | 3783.09004 2014-07-11 01:00:00 | 3780.91000 | 3782.64000 | 3780.88000 | 3781.00000 | 16.6180 | 62841.6800 | 3781.53999 2014-07-11 01:01:00 | 3781.48000 | 3781.48000 | 3781.00000 | 3781.00000 | 3.7890 | 14326.5100 | 3781.08000 2014-07-11 01:02:00 | 3781.00000 | 3781.37000 | 3779.72000 | 3780.00000 | 37.8090 | 142942.0400 | 3780.63999 2014-07-11 01:03:00 | 3780.13000 | 3781.40000 | 3780.02000 | 3780.19000 | 3.0550 | 11550.3400 | 3780.80000 2014-07-11 01:04:00 | 3780.91000 | 3781.40000 | 3780.38000 | 3781.36000 | 24.9130 | 94188.4900 | 3780.70002 2014-07-11 01:05:00 | 3781.40000 | 3783.60000 | 3780.80000 | 3780.80000 | 40.5700 | 153415.4900 | 3781.50000 2014-07-11 01:06:00 | 3780.80000 | 3781.79000 | 3780.00000 | 3781.79000 | 23.3280 | 88210.4800 | 3781.30999 2014-07-11 01:07:00 | 3781.79000 | 3783.00000 | 3781.01000 | 3782.77000 | 56.6529 | 214264.2900 | 3782.05004 2014-07-11 01:08:00 | 3782.73000 | 3784.99000 | 3782.14000 | 3784.03000 | 16.0440 | 60698.1500 | 3783.23002 2014-07-11 01:09:00 | 3784.39000 | 3785.09000 | 3784.02000 | 3785.09000 | 11.1920 | 42357.7000 | 3784.64001 2014-07-11 01:10:00 | 3784.42000 | 3785.58000 | 3784.00000 | 3784.53000 | 25.6070 | 96910.5400 | 3784.52998 2014-07-11 01:11:00 | 3785.56000 | 3786.00000 | 3784.75000 | 3786.00000 | 13.4650 | 50974.4200 | 3785.69998 2014-07-11 01:12:00 | 3786.00000 | 3787.00000 | 3785.67000 | 3787.00000 | 34.0850 | 129056.3800 | 3786.30995 2014-07-11 01:13:00 | 3786.98000 | 3787.00000 | 3785.04000 | 3785.82000 | 30.0060 | 113599.1700 | 3785.87997 2014-07-11 01:14:00 | 3786.61000 | 3786.61000 | 3785.25000 | 3786.48000 | 13.2830 | 50290.4300 | 3786.07001 2014-07-11 01:15:00 | 3787.00000 | 3787.00000 | 3785.41000 | 3786.99000 | 14.2440 | 53928.7300 | 3786.07001 2014-07-11 01:16:00 | 3785.04000 | 3786.56000 | 3785.04000 | 3786.29000 | 8.3780 | 31719.3500 | 3786.03000 2014-07-11 01:17:00 | 3786.37000 | 3786.63000 | 3786.26000 | 3786.63000 | 6.8010 | 25751.6900 | 3786.46000 2014-07-11 01:18:00 | 3786.63000 | 3787.96000 | 3785.29000 | 3787.02000 | 8.7490 | 33134.3800 | 3787.22000 2014-07-11 01:19:00 | 3787.02000 | 3788.00000 | 3787.00000 | 3787.93000 | 22.0360 | 83465.5800 | 3787.68998 2014-07-11 01:20:00 | 3787.95000 | 3788.00000 | 3786.00000 | 3787.14000 | 22.9140 | 86787.1200 | 3787.52002 2014-07-11 01:21:00 | 3787.15000 | 3787.99000 | 3785.20000 | 3787.25000 | 26.8660 | 101733.8200 | 3786.70997 2014-07-11 01:22:00 | 3787.00000 | 3788.00000 | 3787.00000 | 3787.27000 | 10.2960 | 38998.1900 | 3787.69999 2014-07-11 01:23:00 | 3788.00000 | 3789.18000 | 3787.96000 | 3789.18000 | 36.1990 | 137150.3100 | 3788.78999 2014-07-11 01:24:00 | 3789.87000 | 3796.55000 | 3789.87000 | 3795.49000 | 90.0101 | 341333.4200 | 3792.17000 2014-07-11 01:25:00 | 3795.45000 | 3800.00000 | 3795.02000 | 3796.78000 | 70.2649 | 266877.4100 | 3798.15991 2014-07-11 01:26:00 | 3796.78000 | 3799.99000 | 3795.02000 | 3795.33000 | 38.8610 | 147556.6300 | 3797.04001 2014-07-11 01:27:00 | 3796.93000 | 3799.80000 | 3795.43000 | 3798.10000 | 38.4440 | 145994.7600 | 3797.60004 2014-07-11 01:28:00 | 3798.04000 | 3798.04000 | 3795.27000 | 3796.80000 | 32.4420 | 123178.5200 | 3796.88002 2014-07-11 01:29:00 | 3795.89000 | 3797.64000 | 3795.16000 | 3796.73000 | 9.4250 | 35781.1700 | 3796.40999 2014-07-11 01:30:00 | 3796.73000 | 3796.73000 | 3795.00000 | 3795.95000 | 15.2700 | 57963.8700 | 3795.93000 2014-07-11 01:31:00 | 3796.00000 | 3796.00000 | 3794.98000 | 3794.98000 | 7.6390 | 28992.3000 | 3795.30000 2014-07-11 01:32:00 | 3794.81000 | 3795.00000 | 3790.05000 | 3790.05000 | 43.6399 | 165483.9900 | 3792.03000 2014-07-11 01:33:00 | 3790.05000 | 3794.00000 | 3790.00000 | 3791.00000 | 26.3200 | 99771.1200 | 3790.70000 2014-07-11 01:34:00 | 3791.08000 | 3793.60000 | 3790.00000 | 3791.48000 | 9.6930 | 36747.4300 | 3791.13001 2014-07-11 01:35:00 | 3790.49000 | 3791.90000 | 3788.40000 | 3789.02000 | 70.5080 | 267235.9800 | 3790.14996 2014-07-11 01:36:00 | 3789.02000 | 3789.03000 | 3787.45000 | 3788.39000 | 31.1380 | 117955.9100 | 3788.16998 2014-07-11 01:37:00 | 3788.07000 | 3791.58000 | 3788.00000 | 3788.35000 | 22.0100 | 83387.2600 | 3788.61000 2014-07-11 01:38:00 | 3788.35000 | 3788.97000 | 3788.23000 | 3788.25000 | 0.7600 | 2879.1000 | 3788.29000 2014-07-11 01:39:00 | 3788.30000 | 3793.30000 | 3788.20000 | 3789.54000 | 58.4210 | 221418.5900 | 3790.05002 2014-07-11 01:40:00 | 3789.98000 | 3794.00000 | 3789.53000 | 3792.00000 | 34.5640 | 131081.0800 | 3792.42004 2014-07-11 01:41:00 | 3792.00000 | 3795.00000 | 3791.99000 | 3792.09000 | 49.0270 | 186010.0500 | 3794.02996 2014-07-11 01:42:00 | 3792.48000 | 3793.31000 | 3791.96000 | 3792.02000 | 10.3230 | 39147.1100 | 3792.22001 2014-07-11 01:43:00 | 3792.02000 | 3792.99000 | 3791.00000 | 3791.00000 | 17.6730 | 67012.4600 | 3791.80001 2014-07-11 01:44:00 | 3791.15000 | 3791.68000 | 3789.21000 | 3790.64000 | 15.4010 | 58384.5700 | 3790.96000 2014-07-11 01:45:00 | 3791.00000 | 3791.76000 | 3789.21000 | 3789.21000 | 11.7930 | 44705.6800 | 3790.87001 2014-07-11 01:46:00 | 3790.90000 | 3790.90000 | 3788.10000 | 3789.48000 | 15.3380 | 58117.6600 | 3789.12999 2014-07-11 01:47:00 | 3789.48000 | 3789.48000 | 3788.00000 | 3789.00000 | 35.9420 | 136176.0900 | 3788.77002 2014-07-11 01:48:00 | 3789.48000 | 3789.48000 | 3788.02000 | 3788.89000 | 42.5790 | 161325.7800 | 3788.85999 2014-07-11 01:49:00 | 3788.04000 | 3790.00000 | 3788.04000 | 3788.12000 | 27.3800 | 103739.9300 | 3788.89000 2014-07-11 01:50:00 | 3788.13000 | 3792.17000 | 3788.03000 | 3791.97000 | 21.8220 | 82711.2600 | 3790.27001 2014-07-11 01:51:00 | 3791.91000 | 3792.10000 | 3791.00000 | 3791.33000 | 10.2400 | 38825.0300 | 3791.51000 2014-07-11 01:52:00 | 3791.00000 | 3792.07000 | 3790.73000 | 3791.90000 | 19.1620 | 72650.4600 | 3791.38001 2014-07-11 01:53:00 | 3792.00000 | 3797.00000 | 3792.00000 | 3796.00000 | 43.4150 | 164733.9200 | 3794.39994 2014-07-11 01:54:00 | 3795.97000 | 3798.00000 | 3794.48000 | 3796.30000 | 29.3840 | 111535.5200 | 3795.79003 2014-07-11 01:55:00 | 3796.32000 | 3802.03000 | 3796.30000 | 3801.00000 | 170.1301 | 646547.0200 | 3800.31000 2014-07-11 01:56:00 | 3800.77000 | 3802.17000 | 3800.77000 | 3802.02000 | 36.6790 | 139438.8100 | 3801.59999 2014-07-11 01:57:00 | 3802.02000 | 3805.67000 | 3802.00000 | 3803.00000 | 125.0831 | 475853.5000 | 3804.30010 2014-07-11 01:58:00 | 3803.00000 | 3803.32000 | 3801.50000 | 3801.57000 | 59.6989 | 226971.8100 | 3801.93998 2014-07-11 01:59:00 | 3801.57000 | 3801.57000 | 3799.26000 | 3799.98000 | 73.7041 | 280088.0600 | 3800.17008 2014-07-11 02:00:00 | 3799.98000 | 3799.98000 | 3797.48000 | 3797.48000 | 44.4390 | 168798.9100 | 3798.43999 2014-07-11 02:01:00 | 3797.48000 | 3797.48000 | 3791.95000 | 3794.89000 | 128.8309 | 489029.0900 | 3795.90003 2014-07-11 02:02:00 | 3794.89000 | 3795.98000 | 3794.00000 | 3795.98000 | 31.0260 | 117745.2000 | 3795.04997 2014-07-11 02:03:00 | 3795.98000 | 3796.03000 | 3795.00000 | 3796.03000 | 50.8380 | 192979.4100 | 3795.96997 2014-07-11 02:04:00 | 3796.48000 | 3798.02000 | 3796.48000 | 3798.02000 | 14.6340 | 55568.2700 | 3797.20002 2014-07-11 02:05:00 | 3798.02000 | 3799.50000 | 3798.02000 | 3799.00000 | 14.5030 | 55095.5200 | 3798.90001 2014-07-11 02:06:00 | 3799.47000 | 3799.90000 | 3796.04000 | 3797.00000 | 40.2630 | 152908.5800 | 3797.74003 2014-07-11 02:07:00 | 3798.00000 | 3800.00000 | 3797.00000 | 3799.24000 | 34.8560 | 132424.1200 | 3799.17996 2014-07-11 02:08:00 | 3799.07000 | 3800.48000 | 3797.51000 | 3800.00000 | 74.6511 | 283655.4100 | 3799.75002 2014-07-11 02:09:00 | 3800.00000 | 3801.48000 | 3799.93000 | 3800.00000 | 31.7600 | 120707.3600 | 3800.61000 2014-07-11 02:10:00 | 3800.10000 | 3802.04000 | 3800.00000 | 3802.01000 | 30.4580 | 115771.4900 | 3801.01998 2014-07-11 02:11:00 | 3801.67000 | 3802.96000 | 3801.67000 | 3802.71000 | 14.0880 | 53567.1500 | 3802.31999 2014-07-11 02:12:00 | 3802.71000 | 3804.69000 | 3802.69000 | 3804.00000 | 35.0200 | 133198.8400 | 3803.51000 2014-07-11 02:13:00 | 3804.02000 | 3804.02000 | 3802.69000 | 3803.02000 | 37.7580 | 143599.3400 | 3803.14998 2014-07-11 02:14:00 | 3803.02000 | 3803.78000 | 3802.47000 | 3802.47000 | 26.5030 | 100789.1300 | 3802.93002 2014-07-11 02:15:00 | 3802.06000 | 3802.06000 | 3801.08000 | 3801.66000 | 8.1990 | 31170.0900 | 3801.69000 2014-07-11 02:16:00 | 3801.66000 | 3802.00000 | 3801.50000 | 3802.00000 | 6.2100 | 23609.0400 | 3801.78000 2014-07-11 02:17:00 | 3801.99000 | 3802.00000 | 3801.12000 | 3801.12000 | 5.0630 | 19249.3400 | 3801.96000 2014-07-11 02:18:00 | 3801.98000 | 3802.45000 | 3801.03000 | 3802.04000 | 28.1500 | 107025.3400 | 3801.97000 2014-07-11 02:19:00 | 3802.48000 | 3802.95000 | 3802.48000 | 3802.95000 | 2.1210 | 8065.4600 | 3802.67000 2014-07-11 02:20:00 | 3802.50000 | 3803.01000 | 3802.48000 | 3803.00000 | 21.0480 | 80035.3400 | 3802.51999 2014-07-11 02:21:00 | 3802.97000 | 3805.00000 | 3802.52000 | 3803.11000 | 34.9140 | 132824.9200 | 3804.35004 2014-07-11 02:22:00 | 3803.11000 | 3803.62000 | 3802.53000 | 3802.90000 | 43.0160 | 163586.5300 | 3802.91996 2014-07-11 02:23:00 | 3802.90000 | 3803.52000 | 3802.88000 | 3803.52000 | 5.1080 | 19425.8900 | 3803.03000 2014-07-11 02:24:00 | 3803.52000 | 3803.52000 | 3802.62000 | 3802.62000 | 0.3700 | 1407.0700 | 3802.90000 2014-07-11 02:25:00 | 3802.80000 | 3803.04000 | 3802.76000 | 3803.03000 | 14.6010 | 55526.5300 | 3802.93000 2014-07-11 02:26:00 | 3803.56000 | 3804.13000 | 3803.13000 | 3803.13000 | 10.5910 | 40283.8600 | 3803.59000 2014-07-11 02:27:00 | 3803.57000 | 3804.00000 | 3803.12000 | 3803.64000 | 6.0700 | 23086.4100 | 3803.36000 2014-07-11 02:28:00 | 3804.00000 | 3804.00000 | 3803.20000 | 3803.97000 | 2.9910 | 11377.2200 | 3803.82000 2014-07-11 02:29:00 | 3803.20000 | 3803.98000 | 3800.70000 | 3801.29000 | 53.9849 | 205286.8800 | 3802.66993 2014-07-11 02:30:00 | 3801.91000 | 3802.98000 | 3800.89000 | 3801.99000 | 37.8360 | 143850.1000 | 3801.93996 2014-07-11 02:31:00 | 3802.00000 | 3803.20000 | 3801.85000 | 3801.92000 | 9.5560 | 36333.4700 | 3802.15999 2014-07-11 02:32:00 | 3802.00000 | 3802.56000 | 3801.48000 | 3801.48000 | 2.4650 | 9371.9500 | 3802.01000 2014-07-11 02:33:00 | 3801.48000 | 3802.47000 | 3797.97000 | 3798.00000 | 11.7510 | 44649.2700 | 3799.61000 2014-07-11 02:34:00 | 3798.00000 | 3798.80000 | 3797.62000 | 3797.96000 | 17.8050 | 67625.2900 | 3798.10998 2014-07-11 02:35:00 | 3797.96000 | 3801.99000 | 3797.94000 | 3801.77000 | 30.0020 | 113973.3100 | 3798.86002 2014-07-11 02:36:00 | 3800.82000 | 3801.47000 | 3799.76000 | 3800.31000 | 65.4340 | 248706.0400 | 3800.87007 2014-07-11 02:37:00 | 3801.05000 | 3801.55000 | 3800.33000 | 3801.29000 | 23.9020 | 90853.6200 | 3801.09001 2014-07-11 02:38:00 | 3800.48000 | 3805.00000 | 3800.07000 | 3803.02000 | 53.3349 | 202809.8600 | 3802.56993 2014-07-11 02:39:00 | 3803.02000 | 3803.02000 | 3800.94000 | 3801.03000 | 14.3030 | 54370.4000 | 3801.33001 2014-07-11 02:40:00 | 3801.03000 | 3801.88000 | 3800.99000 | 3801.88000 | 14.2870 | 54312.9000 | 3801.55999 2014-07-11 02:41:00 | 3801.88000 | 3802.33000 | 3801.12000 | 3801.74000 | 19.5360 | 74275.0900 | 3801.95998 2014-07-11 02:42:00 | 3801.12000 | 3801.88000 | 3801.00000 | 3801.00000 | 28.2910 | 107545.3200 | 3801.40001 2014-07-11 02:43:00 | 3801.00000 | 3802.00000 | 3800.53000 | 3800.53000 | 80.4409 | 305785.7500 | 3801.37002 2014-07-11 02:44:00 | 3801.50000 | 3802.00000 | 3800.52000 | 3801.00000 | 27.9380 | 106204.6700 | 3801.43999 2014-07-11 02:45:00 | 3800.51000 | 3802.10000 | 3800.51000 | 3802.10000 | 57.1070 | 217119.8400 | 3801.97996 2014-07-11 02:46:00 | 3802.48000 | 3802.69000 | 3801.48000 | 3802.10000 | 2.2010 | 8368.3000 | 3802.04000 2014-07-11 02:47:00 | 3801.11000 | 3802.10000 | 3801.11000 | 3802.10000 | 0.4330 | 1646.3000 | 3802.08000 2014-07-11 02:48:00 | 3801.11000 | 3803.48000 | 3801.11000 | 3803.39000 | 10.7040 | 40695.3200 | 3801.88001 2014-07-11 02:49:00 | 3803.39000 | 3805.83000 | 3802.99000 | 3804.02000 | 25.8050 | 98179.8700 | 3804.67997 2014-07-11 02:50:00 | 3804.05000 | 3805.00000 | 3802.27000 | 3804.38000 | 49.0700 | 186653.1000 | 3803.81000 2014-07-11 02:51:00 | 3804.38000 | 3805.05000 | 3803.73000 | 3805.02000 | 27.3910 | 104207.9300 | 3804.46001 2014-07-11 02:52:00 | 3805.02000 | 3805.02000 | 3804.40000 | 3804.40000 | 5.7480 | 21870.1500 | 3804.83000 2014-07-11 02:53:00 | 3804.90000 | 3805.00000 | 3804.40000 | 3804.43000 | 11.9280 | 45383.6300 | 3804.79999 2014-07-11 02:54:00 | 3804.98000 | 3805.00000 | 3804.40000 | 3805.00000 | 3.5640 | 13559.7100 | 3804.63000 2014-07-11 02:55:00 | 3805.00000 | 3805.28000 | 3804.01000 | 3804.01000 | 54.0820 | 205778.7200 | 3804.94003 2014-07-11 02:56:00 | 3804.06000 | 3805.02000 | 3803.97000 | 3805.00000 | 5.9020 | 22456.4700 | 3804.89000 2014-07-11 02:57:00 | . | . | . | . | . | . | . 2014-07-11 02:58:00 | 3804.52000 | 3804.52000 | 3804.52000 | 3804.52000 | 1.0420 | 3964.3100 | 3804.52000 2014-07-11 02:59:00 | 3804.52000 | 3804.66000 | 3804.50000 | 3804.66000 | 5.9600 | 22675.2400 | 3804.57000 2014-07-11 03:00:00 | 3804.66000 | 3805.00000 | 3804.49000 | 3805.00000 | 15.2480 | 58012.3200 | 3804.58999 2014-07-11 03:01:00 | 3804.50000 | 3805.00000 | 3804.07000 | 3804.98000 | 2.7810 | 10579.8200 | 3804.32000 2014-07-11 03:02:00 | 3804.98000 | 3804.98000 | 3804.98000 | 3804.98000 | 0.9140 | 3477.7500 | 3804.98000 2014-07-11 03:03:00 | 3804.98000 | 3805.00000 | 3804.98000 | 3805.00000 | 1.0510 | 3999.0500 | 3804.99000 2014-07-11 03:04:00 | 3804.05000 | 3805.00000 | 3803.12000 | 3804.14000 | 38.4580 | 146293.9800 | 3803.98998 2014-07-11 03:05:00 | 3803.12000 | 3804.81000 | 3803.00000 | 3803.72000 | 19.1600 | 72874.3800 | 3803.46000 2014-07-11 03:06:00 | 3803.70000 | 3803.72000 | 3802.48000 | 3803.32000 | 3.6990 | 14066.6300 | 3802.82000 2014-07-11 03:07:00 | 3803.31000 | 3803.32000 | 3802.00000 | 3803.31000 | 15.8950 | 60452.5700 | 3803.23998 2014-07-11 03:08:00 | 3803.31000 | 3803.44000 | 3803.31000 | 3803.44000 | 4.1060 | 15616.8800 | 3803.43000 2014-07-11 03:09:00 | 3803.44000 | 3803.74000 | 3803.44000 | 3803.46000 | 5.7290 | 21790.2200 | 3803.49000 2014-07-11 03:10:00 | 3803.73000 | 3803.73000 | 3801.01000 | 3801.92000 | 52.8660 | 201019.8300 | 3802.43994 2014-07-11 03:11:00 | 3802.05000 | 3805.00000 | 3802.05000 | 3803.74000 | 17.0800 | 64980.3400 | 3804.47000 2014-07-11 03:12:00 | 3803.61000 | 3803.61000 | 3802.80000 | 3802.80000 | 4.7860 | 18201.5900 | 3803.08999 2014-07-11 03:13:00 | 3802.80000 | 3802.81000 | 3802.52000 | 3802.65000 | 2.9910 | 11373.9100 | 3802.71000 2014-07-11 03:14:00 | 3802.52000 | 3803.48000 | 3801.26000 | 3803.19000 | 43.3920 | 164993.3300 | 3802.39002 2014-07-11 03:15:00 | 3803.02000 | 3804.00000 | 3803.02000 | 3803.05000 | 5.8830 | 22374.8200 | 3803.30000 2014-07-11 03:16:00 | 3803.98000 | 3804.48000 | 3803.97000 | 3804.48000 | 6.0220 | 22907.5900 | 3803.98000 2014-07-11 03:17:00 | 3804.48000 | 3805.00000 | 3803.78000 | 3804.79000 | 47.0330 | 178937.5600 | 3804.51004 2014-07-11 03:18:00 | 3804.79000 | 3804.79000 | 3803.56000 | 3803.59000 | 14.8630 | 56536.5800 | 3803.85001 2014-07-11 03:19:00 | 3803.48000 | 3804.54000 | 3803.46000 | 3803.67000 | 33.3790 | 126970.1100 | 3803.88999 2014-07-11 03:20:00 | 3804.26000 | 3804.28000 | 3803.70000 | 3804.28000 | 2.5000 | 9510.6300 | 3804.25000 2014-07-11 03:21:00 | 3803.98000 | 3805.00000 | 3803.98000 | 3805.00000 | 28.0080 | 106558.9200 | 3804.58999 2014-07-11 03:22:00 | 3804.17000 | 3805.00000 | 3804.07000 | 3805.00000 | 3.5450 | 13487.5600 | 3804.67000 2014-07-11 03:23:00 | 3804.16000 | 3804.16000 | 3803.98000 | 3804.00000 | 12.6030 | 47941.8900 | 3804.01001 2014-07-11 03:24:00 | 3804.98000 | 3805.00000 | 3803.67000 | 3804.27000 | 12.0620 | 45885.3200 | 3804.12001 2014-07-11 03:25:00 | . | . | . | . | . | . | . 2014-07-11 03:26:00 | 3804.02000 | 3804.02000 | 3804.02000 | 3804.02000 | 2.7490 | 10457.2500 | 3804.02000 2014-07-11 03:27:00 | 3804.29000 | 3806.06000 | 3804.29000 | 3806.00000 | 69.9720 | 266290.9700 | 3805.68004 2014-07-11 03:28:00 | 3806.02000 | 3807.48000 | 3806.01000 | 3807.48000 | 5.3200 | 20249.0800 | 3806.22000 2014-07-11 03:29:00 | 3807.64000 | 3807.68000 | 3806.06000 | 3806.06000 | 24.0280 | 91477.7900 | 3807.12999 2014-07-11 03:30:00 | 3807.16000 | 3807.84000 | 3806.62000 | 3807.84000 | 12.5230 | 47676.8600 | 3807.14001 2014-07-11 03:31:00 | 3807.35000 | 3809.80000 | 3806.24000 | 3809.80000 | 81.7851 | 311443.2100 | 3808.06989 2014-07-11 03:32:00 | 3809.80000 | 3810.81000 | 3808.86000 | 3810.00000 | 59.0221 | 224866.9400 | 3809.88003 2014-07-11 03:33:00 | 3810.00000 | 3812.12000 | 3809.10000 | 3812.00000 | 69.5719 | 265108.6500 | 3810.57003 2014-07-11 03:34:00 | 3810.99000 | 3813.10000 | 3810.81000 | 3812.83000 | 28.3980 | 108261.7800 | 3812.29999 2014-07-11 03:35:00 | 3813.00000 | 3813.12000 | 3810.06000 | 3811.00000 | 23.1470 | 88236.4600 | 3811.99998 2014-07-11 03:36:00 | 3810.88000 | 3811.06000 | 3809.00000 | 3809.97000 | 27.7280 | 105644.5300 | 3810.02999 2014-07-11 03:37:00 | 3810.07000 | 3811.10000 | 3810.00000 | 3811.10000 | 29.2600 | 111490.2900 | 3810.33000 2014-07-11 03:38:00 | 3811.16000 | 3811.48000 | 3810.54000 | 3810.54000 | 3.8050 | 14500.9600 | 3811.02999 2014-07-11 03:39:00 | 3810.41000 | 3810.58000 | 3810.09000 | 3810.09000 | 11.9070 | 45370.2600 | 3810.38999 2014-07-11 03:40:00 | 3810.53000 | 3810.53000 | 3809.18000 | 3809.21000 | 18.2760 | 69628.7700 | 3809.84998 2014-07-11 03:41:00 | 3809.48000 | 3809.48000 | 3809.04000 | 3809.14000 | 4.6480 | 17705.4200 | 3809.26000 2014-07-11 03:42:00 | 3809.91000 | 3809.98000 | 3809.46000 | 3809.96000 | 12.6410 | 48156.6400 | 3809.56000 2014-07-11 03:43:00 | 3809.93000 | 3810.00000 | 3809.09000 | 3809.89000 | 13.5420 | 51594.4100 | 3809.96001 2014-07-11 03:44:00 | 3809.99000 | 3810.09000 | 3809.24000 | 3809.24000 | 11.4680 | 43692.3300 | 3809.92999 2014-07-11 03:45:00 | 3809.22000 | 3809.22000 | 3809.20000 | 3809.20000 | 5.0640 | 19289.8200 | 3809.21001 2014-07-11 03:46:00 | 3809.22000 | 3809.22000 | 3808.20000 | 3808.20000 | 5.1290 | 19536.0900 | 3808.95000 2014-07-11 03:47:00 | 3809.48000 | 3809.95000 | 3808.59000 | 3808.68000 | 4.3850 | 16702.2400 | 3808.94999 2014-07-11 03:48:00 | 3808.68000 | 3814.99000 | 3808.10000 | 3808.92000 | 88.0359 | 335543.6800 | 3811.43991 2014-07-11 03:49:00 | 3809.85000 | 3811.98000 | 3809.07000 | 3811.46000 | 22.0330 | 83956.6900 | 3810.50002 2014-07-11 03:50:00 | 3811.54000 | 3811.54000 | 3810.10000 | 3810.46000 | 3.7580 | 14320.5000 | 3810.67000 2014-07-11 03:51:00 | 3810.49000 | 3814.20000 | 3809.22000 | 3809.22000 | 31.8080 | 121208.3800 | 3810.62998 2014-07-11 03:52:00 | 3809.19000 | 3811.05000 | 3809.12000 | 3810.85000 | 1.7300 | 6590.8100 | 3809.72000 2014-07-11 03:53:00 | 3810.85000 | 3811.18000 | 3810.85000 | 3810.85000 | 1.7330 | 6604.5600 | 3811.06000 2014-07-11 03:54:00 | 3811.00000 | 3811.20000 | 3811.00000 | 3811.20000 | 1.4920 | 5686.2600 | 3811.17000 2014-07-11 03:55:00 | 3811.20000 | 3811.96000 | 3811.02000 | 3811.24000 | 11.1710 | 42575.9100 | 3811.29000 2014-07-11 03:56:00 | 3811.23000 | 3814.99000 | 3811.23000 | 3812.62000 | 18.2580 | 69613.4300 | 3812.75999 2014-07-11 03:57:00 | 3812.62000 | 3813.24000 | 3812.50000 | 3812.60000 | 8.0730 | 30781.7100 | 3812.92001 2014-07-11 03:58:00 | 3812.60000 | 3814.20000 | 3812.60000 | 3813.96000 | 14.5670 | 55557.2700 | 3813.90999 2014-07-11 03:59:00 | 3813.29000 | 3813.29000 | 3811.90000 | 3811.92000 | 12.0060 | 45769.4300 | 3812.20999 2014-07-11 04:00:00 | 3811.92000 | 3812.34000 | 3810.60000 | 3811.83000 | 17.1840 | 65497.5300 | 3811.54002 2014-07-11 04:01:00 | 3811.83000 | 3812.00000 | 3811.11000 | 3811.95000 | 9.9920 | 38082.6700 | 3811.32001 2014-07-11 04:02:00 | 3811.95000 | 3812.50000 | 3811.05000 | 3811.74000 | 19.4020 | 73959.8200 | 3811.97001 2014-07-11 04:03:00 | 3811.74000 | 3812.26000 | 3811.00000 | 3811.19000 | 31.8580 | 121421.5800 | 3811.33998 2014-07-11 04:04:00 | 3811.74000 | 3812.22000 | 3811.00000 | 3811.23000 | 15.2060 | 57952.2500 | 3811.13998 2014-07-11 04:05:00 | 3811.02000 | 3811.02000 | 3805.30000 | 3808.47000 | 129.0319 | 491496.8400 | 3809.11007 2014-07-11 04:06:00 | 3808.20000 | 3809.64000 | 3808.00000 | 3808.00000 | 51.2310 | 195149.0800 | 3809.20001 2014-07-11 04:07:00 | 3808.89000 | 3809.44000 | 3807.98000 | 3809.01000 | 76.0990 | 289829.1700 | 3808.57998 2014-07-11 04:08:00 | 3809.43000 | 3811.01000 | 3809.43000 | 3809.83000 | 45.6230 | 173838.3800 | 3810.32004 2014-07-11 04:09:00 | 3809.83000 | 3810.05000 | 3809.00000 | 3810.05000 | 22.4470 | 85511.2500 | 3809.46998 2014-07-11 04:10:00 | 3810.05000 | 3810.05000 | 3809.75000 | 3810.00000 | 7.5990 | 28952.3000 | 3810.02000 2014-07-11 04:11:00 | 3810.00000 | 3812.00000 | 3810.00000 | 3810.53000 | 24.1250 | 91923.0700 | 3810.27997 2014-07-11 04:12:00 | 3810.22000 | 3811.00000 | 3810.09000 | 3810.12000 | 8.4390 | 32154.3100 | 3810.20000 2014-07-11 04:13:00 | 3810.07000 | 3810.63000 | 3809.65000 | 3809.65000 | 14.5260 | 55345.4500 | 3810.09998 2014-07-11 04:14:00 | 3809.61000 | 3809.71000 | 3809.00000 | 3809.02000 | 19.7420 | 75203.0200 | 3809.29001 2014-07-11 04:15:00 | 3809.02000 | 3809.68000 | 3808.04000 | 3808.92000 | 51.8750 | 197590.1700 | 3808.96993 2014-07-11 04:16:00 | 3808.91000 | 3809.00000 | 3808.00000 | 3808.00000 | 14.3760 | 54753.4100 | 3808.66998 2014-07-11 04:17:00 | 3808.11000 | 3808.46000 | 3807.00000 | 3807.06000 | 42.7530 | 162767.3500 | 3807.16003 2014-07-11 04:18:00 | 3807.07000 | 3807.87000 | 3807.00000 | 3807.67000 | 8.2280 | 31324.2200 | 3807.03000 2014-07-11 04:19:00 | 3807.41000 | 3807.41000 | 3806.00000 | 3806.07000 | 29.5720 | 112562.1500 | 3806.38002 2014-07-11 04:20:00 | 3806.06000 | 3806.10000 | 3805.17000 | 3806.00000 | 34.6630 | 131925.2700 | 3805.94003 2014-07-11 04:21:00 | 3806.00000 | 3806.48000 | 3805.28000 | 3806.47000 | 2.9830 | 11352.9600 | 3805.89000 2014-07-11 04:22:00 | 3806.40000 | 3808.26000 | 3806.40000 | 3808.26000 | 7.9440 | 30239.7900 | 3806.62001 2014-07-11 04:23:00 | 3808.11000 | 3808.75000 | 3807.02000 | 3808.75000 | 32.6120 | 124183.5900 | 3807.91002 2014-07-11 04:24:00 | 3808.75000 | 3808.96000 | 3808.48000 | 3808.76000 | 3.2110 | 12229.2900 | 3808.56000 2014-07-11 04:25:00 | 3808.76000 | 3812.00000 | 3808.46000 | 3809.05000 | 72.8251 | 277496.9500 | 3810.45991 2014-07-11 04:26:00 | 3809.07000 | 3814.00000 | 3809.07000 | 3811.75000 | 79.4390 | 302839.0700 | 3812.21998 2014-07-11 04:27:00 | 3811.00000 | 3811.30000 | 3810.32000 | 3810.80000 | 7.5220 | 28665.7700 | 3810.92000 2014-07-11 04:28:00 | 3810.80000 | 3811.98000 | 3809.87000 | 3811.57000 | 14.7090 | 56057.6000 | 3811.11000 2014-07-11 04:29:00 | 3811.57000 | 3811.90000 | 3809.80000 | 3809.82000 | 63.9540 | 243669.2200 | 3810.07007 2014-07-11 04:30:00 | 3809.82000 | 3810.66000 | 3809.41000 | 3809.93000 | 11.8000 | 44957.7700 | 3809.98000 2014-07-11 04:31:00 | 3810.23000 | 3810.61000 | 3809.00000 | 3810.15000 | 21.4940 | 81881.0600 | 3809.48002 2014-07-11 04:32:00 | 3809.18000 | 3810.18000 | 3809.00000 | 3810.17000 | 36.6300 | 139537.7700 | 3809.38000 2014-07-11 04:33:00 | 3810.17000 | 3811.00000 | 3810.02000 | 3810.90000 | 10.1400 | 38640.5800 | 3810.71000 2014-07-11 04:34:00 | 3810.90000 | 3812.74000 | 3810.22000 | 3811.13000 | 25.6720 | 97844.4500 | 3811.33001 2014-07-11 04:35:00 | 3811.02000 | 3811.89000 | 3811.00000 | 3811.02000 | 12.8530 | 48987.7900 | 3811.39001 2014-07-11 04:36:00 | 3811.02000 | 3811.73000 | 3810.10000 | 3811.41000 | 16.0470 | 61156.8300 | 3811.10999 2014-07-11 04:37:00 | 3811.41000 | 3811.88000 | 3810.00000 | 3810.03000 | 28.1040 | 107112.9100 | 3811.30003 2014-07-11 04:38:00 | 3810.03000 | 3810.98000 | 3810.03000 | 3810.12000 | 3.2570 | 12409.5100 | 3810.10000 2014-07-11 04:39:00 | 3810.12000 | 3810.12000 | 3809.66000 | 3809.90000 | 16.8530 | 64209.9700 | 3810.00001 2014-07-11 04:40:00 | 3809.92000 | 3810.50000 | 3809.59000 | 3810.50000 | 9.0050 | 34309.2700 | 3810.01999 2014-07-11 04:41:00 | 3810.49000 | 3810.50000 | 3809.73000 | 3809.74000 | 2.0870 | 7951.8200 | 3810.17000 2014-07-11 04:42:00 | 3809.74000 | 3810.91000 | 3809.10000 | 3810.79000 | 27.7660 | 105788.3100 | 3809.98997 2014-07-11 04:43:00 | 3810.79000 | 3810.80000 | 3809.15000 | 3809.15000 | 2.8960 | 11033.7500 | 3810.00000 2014-07-11 04:44:00 | 3809.93000 | 3809.93000 | 3809.01000 | 3809.03000 | 26.1970 | 99787.0200 | 3809.09998 2014-07-11 04:45:00 | 3809.53000 | 3809.53000 | 3809.01000 | 3809.03000 | 7.2830 | 27741.1500 | 3809.03001 2014-07-11 04:46:00 | 3809.01000 | 3809.76000 | 3808.55000 | 3809.71000 | 16.9660 | 64623.1600 | 3808.97998 2014-07-11 04:47:00 | 3809.66000 | 3809.66000 | 3808.55000 | 3808.78000 | 6.3410 | 24155.1500 | 3809.36000 2014-07-11 04:48:00 | 3808.48000 | 3809.23000 | 3808.20000 | 3808.43000 | 35.1120 | 133722.8100 | 3808.46002 2014-07-11 04:49:00 | 3808.61000 | 3808.61000 | 3808.21000 | 3808.21000 | 22.8700 | 87099.2800 | 3808.45000 2014-07-11 04:50:00 | 3808.11000 | 3808.95000 | 3808.11000 | 3808.95000 | 0.2200 | 837.8000 | 3808.19000 2014-07-11 04:51:00 | 3808.07000 | 3808.07000 | 3800.20000 | 3801.00000 | 138.1858 | 525418.4100 | 3802.25985 2014-07-11 04:52:00 | 3801.00000 | 3801.00000 | 3799.05000 | 3799.97000 | 179.2199 | 681101.8200 | 3800.36999 2014-07-11 04:53:00 | 3799.97000 | 3801.00000 | 3798.65000 | 3800.00000 | 86.5930 | 329079.2100 | 3800.30007 2014-07-11 04:54:00 | 3799.72000 | 3800.98000 | 3799.72000 | 3800.26000 | 16.9390 | 64374.7800 | 3800.39000 2014-07-11 04:55:00 | 3800.26000 | 3805.00000 | 3800.26000 | 3803.26000 | 45.1830 | 171776.7300 | 3801.80004 2014-07-11 04:56:00 | 3803.26000 | 3803.93000 | 3800.23000 | 3801.80000 | 9.7800 | 37185.4700 | 3802.20000 2014-07-11 04:57:00 | 3801.66000 | 3802.08000 | 3800.55000 | 3802.05000 | 8.2340 | 31305.1000 | 3801.93001 2014-07-11 04:58:00 | 3802.05000 | 3802.47000 | 3800.55000 | 3801.98000 | 19.7520 | 75093.9900 | 3801.84001 2014-07-11 04:59:00 | 3801.98000 | 3802.47000 | 3801.97000 | 3801.97000 | 24.5950 | 93510.7600 | 3802.01997 2014-07-11 05:00:00 | 3801.97000 | 3804.10000 | 3800.82000 | 3803.47000 | 36.7700 | 139812.9400 | 3802.36000 2014-07-11 05:01:00 | 3803.48000 | 3804.04000 | 3803.07000 | 3804.00000 | 20.6450 | 78532.9100 | 3803.96997 2014-07-11 05:02:00 | 3803.99000 | 3805.89000 | 3802.00000 | 3805.00000 | 132.8619 | 505329.4600 | 3803.42006 2014-07-11 05:03:00 | 3805.00000 | 3805.02000 | 3802.64000 | 3803.88000 | 11.6610 | 44363.1300 | 3804.40000 2014-07-11 05:04:00 | 3802.71000 | 3804.32000 | 3802.66000 | 3802.89000 | 18.5350 | 70492.6500 | 3803.21998 2014-07-11 05:05:00 | 3803.00000 | 3804.40000 | 3803.00000 | 3804.21000 | 20.0150 | 76128.6600 | 3803.57997 2014-07-11 05:06:00 | 3804.20000 | 3804.96000 | 3803.10000 | 3803.71000 | 44.3521 | 168711.2200 | 3803.91002 2014-07-11 05:07:00 | 3804.27000 | 3804.98000 | 3803.61000 | 3804.03000 | 6.6770 | 25400.9200 | 3804.23999 2014-07-11 05:08:00 | 3804.03000 | 3804.98000 | 3803.03000 | 3804.01000 | 26.1730 | 99565.1600 | 3804.12002 2014-07-11 05:09:00 | 3804.40000 | 3804.97000 | 3802.66000 | 3802.99000 | 38.6010 | 146814.0000 | 3803.37001 2014-07-11 05:10:00 | 3802.99000 | 3803.00000 | 3802.00000 | 3803.00000 | 74.3301 | 282614.1000 | 3802.15000 2014-07-11 05:11:00 | 3802.99000 | 3803.00000 | 3802.00000 | 3802.99000 | 42.0890 | 160045.4000 | 3802.54999 2014-07-11 05:12:00 | 3802.99000 | 3802.99000 | 3802.11000 | 3802.13000 | 16.0970 | 61209.5400 | 3802.53999 2014-07-11 05:13:00 | 3802.46000 | 3804.97000 | 3802.13000 | 3804.67000 | 106.9311 | 406663.4000 | 3803.04003 2014-07-11 05:14:00 | 3804.57000 | 3805.40000 | 3803.04000 | 3804.20000 | 113.9220 | 433434.4200 | 3804.66006 2014-07-11 05:15:00 | 3804.21000 | 3805.16000 | 3804.00000 | 3804.91000 | 17.1380 | 65197.5500 | 3804.26999 2014-07-11 05:16:00 | 3804.89000 | 3805.99000 | 3804.84000 | 3805.47000 | 5.6970 | 21677.8500 | 3805.13000 2014-07-11 05:17:00 | 3805.79000 | 3806.96000 | 3805.79000 | 3806.87000 | 15.6260 | 59476.0600 | 3806.21998 2014-07-11 05:18:00 | 3806.87000 | 3809.99000 | 3806.28000 | 3806.93000 | 11.0290 | 42001.1100 | 3808.24000 2014-07-11 05:19:00 | 3806.69000 | 3809.02000 | 3806.55000 | 3807.37000 | 14.6930 | 55947.5900 | 3807.77001 2014-07-11 05:20:00 | 3807.90000 | 3807.99000 | 3806.67000 | 3806.67000 | 3.2420 | 12342.4300 | 3807.04000 2014-07-11 05:21:00 | 3807.83000 | 3807.83000 | 3804.45000 | 3804.45000 | 27.9860 | 106511.5900 | 3805.88997 2014-07-11 05:22:00 | 3804.45000 | 3806.85000 | 3804.00000 | 3806.01000 | 39.6850 | 150992.4100 | 3804.76995 2014-07-11 05:23:00 | 3805.10000 | 3806.83000 | 3805.00000 | 3805.40000 | 42.8020 | 162887.8700 | 3805.61002 2014-07-11 05:24:00 | 3805.40000 | 3808.99000 | 3805.02000 | 3805.55000 | 48.3960 | 184249.2300 | 3807.11995 2014-07-11 05:25:00 | 3806.05000 | 3810.00000 | 3804.92000 | 3805.04000 | 48.6270 | 185112.6600 | 3806.78996 2014-07-11 05:26:00 | 3805.04000 | 3805.77000 | 3805.00000 | 3805.02000 | 6.4500 | 24542.3800 | 3805.02000 2014-07-11 05:27:00 | 3805.02000 | 3805.77000 | 3805.00000 | 3805.02000 | 3.8550 | 14668.4000 | 3805.02999 2014-07-11 05:28:00 | 3805.02000 | 3805.97000 | 3805.02000 | 3805.82000 | 4.0260 | 15321.9300 | 3805.74000 2014-07-11 05:29:00 | 3805.82000 | 3805.82000 | 3805.02000 | 3805.82000 | 1.5140 | 5761.5900 | 3805.54000 2014-07-11 05:30:00 | 3805.82000 | 3806.50000 | 3805.04000 | 3806.05000 | 6.5130 | 24787.2800 | 3805.82001 2014-07-11 05:31:00 | 3806.05000 | 3807.23000 | 3805.55000 | 3806.57000 | 21.3680 | 81326.6700 | 3805.99999 2014-07-11 05:32:00 | 3806.56000 | 3807.14000 | 3805.99000 | 3806.89000 | 5.8190 | 22149.3300 | 3806.38000 2014-07-11 05:33:00 | 3806.89000 | 3808.00000 | 3806.83000 | 3808.00000 | 6.4400 | 24518.1000 | 3807.16000 2014-07-11 05:34:00 | 3808.00000 | 3808.25000 | 3807.87000 | 3808.25000 | 6.0000 | 22847.7200 | 3807.95000 2014-07-11 05:35:00 | 3808.26000 | 3809.88000 | 3807.14000 | 3808.00000 | 30.8890 | 117636.2100 | 3808.34999 2014-07-11 05:36:00 | 3808.80000 | 3809.90000 | 3806.89000 | 3806.89000 | 92.2460 | 351316.1200 | 3808.46990 2014-07-11 05:37:00 | 3806.87000 | 3808.82000 | 3804.00000 | 3805.74000 | 93.4890 | 355689.1700 | 3804.60998 2014-07-11 05:38:00 | 3805.74000 | 3808.00000 | 3805.74000 | 3806.56000 | 19.5660 | 74479.6700 | 3806.58998 2014-07-11 05:39:00 | 3806.49000 | 3808.00000 | 3805.95000 | 3807.51000 | 30.0490 | 114387.0000 | 3806.67999 2014-07-11 05:40:00 | 3807.52000 | 3808.38000 | 3807.07000 | 3808.18000 | 6.0640 | 23090.3600 | 3807.78001 2014-07-11 05:41:00 | 3808.08000 | 3808.08000 | 3807.06000 | 3807.59000 | 9.1780 | 34946.6800 | 3807.66000 2014-07-11 05:42:00 | 3807.05000 | 3808.38000 | 3807.02000 | 3808.02000 | 5.4710 | 20832.5400 | 3807.81000 2014-07-11 05:43:00 | 3808.04000 | 3808.66000 | 3807.22000 | 3807.42000 | 26.4420 | 100695.8300 | 3808.18001 2014-07-11 05:44:00 | 3807.76000 | 3807.76000 | 3806.96000 | 3806.96000 | 7.4330 | 28299.8200 | 3807.32001 2014-07-11 05:45:00 | 3806.96000 | 3807.03000 | 3806.28000 | 3807.03000 | 10.5590 | 40192.9600 | 3806.51000 2014-07-11 05:46:00 | 3807.05000 | 3807.25000 | 3807.03000 | 3807.22000 | 8.2350 | 31351.0400 | 3807.04999 2014-07-11 05:47:00 | 3807.22000 | 3807.25000 | 3807.22000 | 3807.25000 | 4.2740 | 16272.0600 | 3807.22000 2014-07-11 05:48:00 | 3807.79000 | 3808.64000 | 3807.29000 | 3808.63000 | 6.0770 | 23142.9500 | 3808.28000 2014-07-11 05:49:00 | 3808.63000 | 3808.64000 | 3807.77000 | 3807.82000 | 16.7300 | 63711.5900 | 3808.22000 2014-07-11 05:50:00 | 3807.82000 | 3808.28000 | 3807.82000 | 3807.82000 | 1.4400 | 5483.5000 | 3807.98000 2014-07-11 05:51:00 | 3807.82000 | 3808.10000 | 3807.16000 | 3807.16000 | 14.3200 | 54520.4000 | 3807.29000 2014-07-11 05:52:00 | 3807.16000 | 3808.00000 | 3807.10000 | 3807.10000 | 0.5840 | 2223.6100 | 3807.54000 2014-07-11 05:53:00 | 3807.15000 | 3807.15000 | 3805.77000 | 3806.09000 | 2.3100 | 8792.6600 | 3806.35000 2014-07-11 05:54:00 | 3806.09000 | 3807.53000 | 3806.09000 | 3806.54000 | 24.1360 | 91876.0200 | 3806.59997 2014-07-11 05:55:00 | 3806.54000 | 3806.73000 | 3806.10000 | 3806.10000 | 14.4010 | 54819.4400 | 3806.64000 2014-07-11 05:56:00 | 3806.10000 | 3806.54000 | 3805.35000 | 3805.41000 | 9.0600 | 34481.5100 | 3805.91000 2014-07-11 05:57:00 | 3805.38000 | 3806.43000 | 3805.38000 | 3805.74000 | 16.1730 | 61550.5900 | 3805.76001 2014-07-11 05:58:00 | 3805.76000 | 3806.54000 | 3805.40000 | 3805.74000 | 8.3840 | 31907.4800 | 3805.76001 2014-07-11 05:59:00 | 3805.75000 | 3806.96000 | 3805.74000 | 3806.05000 | 2.1370 | 8133.6500 | 3806.10000 2014-07-11 06:00:00 | 3806.07000 | 3806.92000 | 3806.00000 | 3806.92000 | 9.9890 | 38027.0400 | 3806.89000 2014-07-11 06:01:00 | 3806.96000 | 3807.10000 | 3806.15000 | 3806.25000 | 13.1880 | 50205.9200 | 3806.93999 2014-07-11 06:02:00 | 3806.21000 | 3807.53000 | 3806.16000 | 3806.47000 | 6.4540 | 24568.2300 | 3806.67001 2014-07-11 06:03:00 | 3806.17000 | 3806.47000 | 3805.00000 | 3805.46000 | 27.0710 | 103023.5400 | 3805.68001 2014-07-11 06:04:00 | 3805.46000 | 3806.06000 | 3805.02000 | 3805.97000 | 17.0140 | 64749.4300 | 3805.66002 2014-07-11 06:05:00 | 3805.96000 | 3806.04000 | 3804.00000 | 3805.49000 | 19.3490 | 73623.2600 | 3805.01999 2014-07-11 06:06:00 | 3805.66000 | 3809.89000 | 3804.00000 | 3805.33000 | 37.2850 | 141957.8000 | 3807.37005 2014-07-11 06:07:00 | 3805.42000 | 3806.30000 | 3805.33000 | 3805.33000 | 4.5120 | 17172.0200 | 3805.86000 2014-07-11 06:08:00 | 3805.34000 | 3805.39000 | 3804.16000 | 3804.93000 | 13.8290 | 52619.0000 | 3804.98000 2014-07-11 06:09:00 | 3804.97000 | 3806.00000 | 3804.97000 | 3805.87000 | 3.8220 | 14543.3500 | 3805.17000 2014-07-11 06:10:00 | 3805.87000 | 3805.88000 | 3805.87000 | 3805.88000 | 0.3570 | 1358.7000 | 3805.88000 2014-07-11 06:11:00 | 3805.88000 | 3805.97000 | 3805.77000 | 3805.97000 | 1.5620 | 5944.7100 | 3805.83000 2014-07-11 06:12:00 | 3805.97000 | 3806.00000 | 3805.08000 | 3805.08000 | 5.4240 | 20642.5700 | 3805.78001 2014-07-11 06:13:00 | 3805.09000 | 3805.11000 | 3805.04000 | 3805.07000 | 2.7720 | 10547.6800 | 3805.08000 2014-07-11 06:14:00 | 3805.04000 | 3805.10000 | 3804.05000 | 3804.05000 | 10.9390 | 41616.2600 | 3804.39000 2014-07-11 06:15:00 | 3804.05000 | 3804.17000 | 3803.00000 | 3804.00000 | 41.1020 | 156343.2900 | 3803.79002 2014-07-11 06:16:00 | 3804.00000 | 3804.00000 | 3803.02000 | 3803.99000 | 14.7100 | 55956.2200 | 3803.96000 2014-07-11 06:17:00 | 3803.98000 | 3804.00000 | 3803.98000 | 3804.00000 | 17.2080 | 65459.0500 | 3803.98999 2014-07-11 06:18:00 | 3804.00000 | 3804.00000 | 3802.00000 | 3802.19000 | 171.1151 | 650598.5700 | 3802.10978 2014-07-11 06:19:00 | 3803.16000 | 3803.99000 | 3802.22000 | 3802.75000 | 15.3820 | 58500.4100 | 3803.17001 2014-07-11 06:20:00 | 3802.77000 | 3802.77000 | 3802.20000 | 3802.77000 | 7.6130 | 28946.6400 | 3802.27001 2014-07-11 06:21:00 | 3802.20000 | 3803.66000 | 3802.00000 | 3802.29000 | 145.3921 | 552802.4500 | 3802.15008 2014-07-11 06:22:00 | 3802.31000 | 3802.31000 | 3801.99998 | 3802.01000 | 74.6091 | 283663.6800 | 3801.99998 2014-07-11 06:23:00 | 3802.01000 | 3802.22000 | 3801.99995 | 3802.00000 | 41.7450 | 158714.6500 | 3801.99995 2014-07-11 06:24:00 | 3802.00000 | 3802.25000 | 3802.00000 | 3802.02000 | 93.4140 | 355162.9000 | 3802.03010 2014-07-11 06:25:00 | 3802.02000 | 3802.90000 | 3801.02000 | 3801.02000 | 17.0690 | 64896.5300 | 3802.01000 2014-07-11 06:26:00 | 3800.13000 | 3801.69000 | 3800.00000 | 3800.44000 | 74.6579 | 283747.2200 | 3800.62996 2014-07-11 06:27:00 | 3800.12000 | 3800.47000 | 3800.10000 | 3800.47000 | 6.0400 | 22952.7700 | 3800.13000 2014-07-11 06:28:00 | 3800.96000 | 3800.96000 | 3799.10000 | 3799.10000 | 8.5390 | 32447.4300 | 3799.91000 2014-07-11 06:29:00 | 3799.05000 | 3799.99000 | 3799.00000 | 3799.00000 | 12.8430 | 48794.8400 | 3799.33001 2014-07-11 06:30:00 | 3799.23000 | 3799.25000 | 3799.00000 | 3799.00000 | 2.6440 | 10045.1200 | 3799.21000 2014-07-11 06:31:00 | 3799.00000 | 3802.02000 | 3799.00000 | 3801.91000 | 37.3270 | 141844.5600 | 3800.04997 2014-07-11 06:32:00 | 3801.99000 | 3801.99000 | 3800.17000 | 3801.66000 | 7.2070 | 27398.5600 | 3801.65999 2014-07-11 06:33:00 | 3801.86000 | 3802.02000 | 3799.00000 | 3801.19000 | 32.3490 | 122945.7000 | 3800.59999 2014-07-11 06:34:00 | 3800.29000 | 3801.60000 | 3800.00000 | 3800.96000 | 15.0190 | 57077.1400 | 3800.33000 2014-07-11 06:35:00 | 3800.96000 | 3800.98000 | 3797.37000 | 3797.37000 | 16.6780 | 63369.9900 | 3799.61999 2014-07-11 06:36:00 | 3797.35000 | 3799.31000 | 3796.74000 | 3798.11000 | 69.9371 | 265585.2600 | 3797.48995 2014-07-11 06:37:00 | 3798.11000 | 3798.90000 | 3795.97000 | 3796.54000 | 13.0680 | 49620.8100 | 3797.11999 2014-07-11 06:38:00 | 3795.96000 | 3797.10000 | 3795.57000 | 3797.10000 | 30.3640 | 115262.0700 | 3796.01003 2014-07-11 06:39:00 | 3796.78000 | 3798.00000 | 3795.54000 | 3797.42000 | 38.3120 | 145459.7300 | 3796.71002 2014-07-11 06:40:00 | 3797.14000 | 3797.71000 | 3794.10000 | 3794.10000 | 52.9531 | 200990.2000 | 3795.63004 2014-07-11 06:41:00 | 3794.00000 | 3794.10000 | 3790.00000 | 3792.65000 | 55.1471 | 209093.3500 | 3791.55996 2014-07-11 06:42:00 | 3793.69000 | 3793.72000 | 3790.73000 | 3791.52000 | 35.3610 | 134097.4100 | 3792.24001 2014-07-11 06:43:00 | 3791.52000 | 3791.98000 | 3790.10000 | 3790.10000 | 10.2380 | 38815.2600 | 3791.28999 2014-07-11 06:44:00 | 3790.46000 | 3791.61000 | 3790.00000 | 3791.48000 | 57.1889 | 216754.6400 | 3790.14998 2014-07-11 06:45:00 | 3791.48000 | 3792.11000 | 3790.01000 | 3791.60000 | 32.9940 | 125091.1500 | 3791.33003 2014-07-11 06:46:00 | 3791.60000 | 3791.60000 | 3791.22000 | 3791.22000 | 1.2120 | 4595.2400 | 3791.45000 2014-07-11 06:47:00 | 3791.22000 | 3791.80000 | 3791.02000 | 3791.80000 | 12.6010 | 47776.1000 | 3791.45000 2014-07-11 06:48:00 | 3791.80000 | 3792.00000 | 3791.04000 | 3791.04000 | 16.7410 | 63478.8000 | 3791.82000 2014-07-11 06:49:00 | 3791.66000 | 3801.28000 | 3791.66000 | 3798.76000 | 88.1280 | 334832.6900 | 3799.38995 2014-07-11 06:50:00 | 3798.76000 | 3798.84000 | 3797.11000 | 3797.98000 | 25.6140 | 97281.5600 | 3797.98003 2014-07-11 06:51:00 | 3798.00000 | 3800.00000 | 3798.00000 | 3800.00000 | 25.0070 | 95010.0600 | 3799.33998 2014-07-11 06:52:00 | 3800.00000 | 3800.00000 | 3799.91000 | 3800.00000 | 9.6050 | 36498.9200 | 3799.98999 2014-07-11 06:53:00 | 3799.65000 | 3800.02000 | 3799.40000 | 3799.40000 | 20.2040 | 76775.0300 | 3799.99002 2014-07-11 06:54:00 | 3799.40000 | 3799.40000 | 3795.33000 | 3798.75000 | 15.4960 | 58859.6600 | 3798.37998 2014-07-11 06:55:00 | 3798.75000 | 3798.92000 | 3798.00000 | 3798.62000 | 6.0230 | 22879.7100 | 3798.72000 2014-07-11 06:56:00 | 3798.06000 | 3798.10000 | 3797.00000 | 3798.10000 | 13.7370 | 52169.5000 | 3797.73999 2014-07-11 06:57:00 | 3798.10000 | 3798.73000 | 3796.00000 | 3797.65000 | 15.8530 | 60194.1300 | 3797.02001 2014-07-11 06:58:00 | 3797.03000 | 3798.05000 | 3796.45000 | 3796.50000 | 13.5640 | 51502.5200 | 3797.00001 2014-07-11 06:59:00 | 3796.52000 | 3797.28000 | 3796.16000 | 3796.31000 | 5.3750 | 20406.8700 | 3796.62999 2014-07-11 07:00:00 | 3797.42000 | 3798.10000 | 3796.46000 | 3796.82000 | 40.3129 | 153072.2900 | 3797.10003 2014-07-11 07:01:00 | 3796.80000 | 3797.82000 | 3796.77000 | 3796.77000 | 19.2880 | 73241.7100 | 3797.26999 2014-07-11 07:02:00 | 3796.77000 | 3797.52000 | 3796.20000 | 3796.39000 | 7.0600 | 26805.4500 | 3796.81000 2014-07-11 07:03:00 | 3796.30000 | 3797.42000 | 3796.30000 | 3796.58000 | 45.0270 | 170969.0000 | 3797.02996 2014-07-11 07:04:00 | 3796.30000 | 3797.12000 | 3796.27000 | 3796.53000 | 12.2320 | 46441.2900 | 3796.70001 2014-07-11 07:05:00 | 3796.53000 | 3796.53000 | 3796.51000 | 3796.51000 | 1.0050 | 3815.5100 | 3796.53000 2014-07-11 07:06:00 | 3796.53000 | 3797.52000 | 3796.51000 | 3797.12000 | 7.8830 | 29934.3700 | 3797.33001 2014-07-11 07:07:00 | 3796.60000 | 3797.82000 | 3796.60000 | 3797.82000 | 0.3570 | 1355.5600 | 3797.09000 2014-07-11 07:08:00 | 3797.82000 | 3797.82000 | 3797.82000 | 3797.82000 | 0.0140 | 53.1700 | 3797.82000 2014-07-11 07:09:00 | 3797.82000 | 3797.99000 | 3797.04000 | 3797.04000 | 10.1550 | 38564.1400 | 3797.55001 2014-07-11 07:10:00 | 3796.99000 | 3797.00000 | 3796.01000 | 3796.62000 | 20.9380 | 79490.2200 | 3796.45999 2014-07-11 07:11:00 | 3796.54000 | 3796.54000 | 3796.54000 | 3796.54000 | 0.7030 | 2668.9700 | 3796.54000 2014-07-11 07:12:00 | 3796.54000 | 3796.54000 | 3794.87000 | 3794.87000 | 10.9810 | 41682.2500 | 3795.85000 2014-07-11 07:13:00 | 3794.87000 | 3794.87000 | 3792.98000 | 3793.31000 | 24.2050 | 91833.1500 | 3793.96997 2014-07-11 07:14:00 | 3793.31000 | 3796.03000 | 3793.31000 | 3794.19000 | 25.2780 | 95902.0700 | 3793.88999 2014-07-11 07:15:00 | 3794.18000 | 3794.18000 | 3793.16000 | 3793.88000 | 5.3820 | 20419.1900 | 3793.98000 2014-07-11 07:16:00 | 3793.96000 | 3793.98000 | 3793.12000 | 3793.12000 | 18.8030 | 71325.9800 | 3793.33001 2014-07-11 07:17:00 | 3793.12000 | 3799.00000 | 3793.00000 | 3793.58000 | 33.5390 | 127303.9300 | 3795.69999 2014-07-11 07:18:00 | 3793.56000 | 3795.11000 | 3793.56000 | 3794.35000 | 12.9650 | 49194.1200 | 3794.37998 2014-07-11 07:19:00 | 3794.97000 | 3799.43000 | 3794.11000 | 3795.15000 | 31.5050 | 119610.4200 | 3796.54996 2014-07-11 07:20:00 | 3795.14000 | 3795.86000 | 3795.12000 | 3795.49000 | 14.4070 | 54681.6200 | 3795.48999 2014-07-11 07:21:00 | 3795.49000 | 3795.49000 | 3795.00000 | 3795.02000 | 8.3730 | 31776.3500 | 3795.10001 2014-07-11 07:22:00 | 3795.00000 | 3796.10000 | 3794.64000 | 3795.82000 | 21.7100 | 82406.7300 | 3795.80000 2014-07-11 07:23:00 | 3796.01000 | 3796.08000 | 3795.02000 | 3795.06000 | 47.1670 | 179026.2300 | 3795.57996 2014-07-11 07:24:00 | 3795.07000 | 3795.98000 | 3795.06000 | 3795.98000 | 1.3200 | 5010.0200 | 3795.47000 2014-07-11 07:25:00 | 3795.06000 | 3795.97000 | 3795.04000 | 3795.04000 | 5.3510 | 20307.3200 | 3795.05000 2014-07-11 07:26:00 | 3795.06000 | 3795.08000 | 3794.10000 | 3794.65000 | 22.4480 | 85190.7200 | 3795.01999 2014-07-11 07:27:00 | 3794.67000 | 3795.03000 | 3794.67000 | 3795.02000 | 16.9040 | 64149.1000 | 3794.91002 2014-07-11 07:28:00 | 3795.02000 | 3795.04000 | 3795.01000 | 3795.02000 | 1.9830 | 7525.5300 | 3795.02000 2014-07-11 07:29:00 | 3795.02000 | 3797.99000 | 3795.02000 | 3796.84000 | 22.9450 | 87096.4600 | 3795.87997 2014-07-11 07:30:00 | 3796.84000 | 3797.00000 | 3795.04000 | 3796.95000 | 45.6230 | 173196.9500 | 3796.26004 2014-07-11 07:31:00 | 3796.88000 | 3798.00000 | 3795.55000 | 3796.61000 | 43.3190 | 164488.7900 | 3797.14999 2014-07-11 07:32:00 | 3797.11000 | 3798.44000 | 3796.66000 | 3798.37000 | 13.0290 | 49482.3400 | 3797.86000 2014-07-11 07:33:00 | 3797.97000 | 3798.88000 | 3797.23000 | 3798.88000 | 41.9050 | 159150.5200 | 3797.88994 2014-07-11 07:34:00 | 3798.02000 | 3798.88000 | 3797.93000 | 3798.84000 | 4.6470 | 17650.2800 | 3798.21000 2014-07-11 07:35:00 | 3798.02000 | 3798.02000 | 3797.13000 | 3797.25000 | 26.8880 | 102108.8400 | 3797.55999 2014-07-11 07:36:00 | 3797.46000 | 3798.70000 | 3797.16000 | 3797.16000 | 59.1380 | 224586.5000 | 3797.66997 2014-07-11 07:37:00 | 3797.16000 | 3797.88000 | 3797.13000 | 3797.88000 | 24.9600 | 94777.8900 | 3797.19000 2014-07-11 07:38:00 | 3797.88000 | 3798.00000 | 3797.13000 | 3797.13000 | 4.0150 | 15248.4200 | 3797.86001 2014-07-11 07:39:00 | 3797.65000 | 3798.00000 | 3794.97000 | 3795.00000 | 41.1100 | 156024.0100 | 3795.28000 2014-07-11 07:40:00 | 3794.98000 | 3797.64000 | 3794.98000 | 3795.86000 | 57.0639 | 216563.9200 | 3795.11006 2014-07-11 07:41:00 | 3795.86000 | 3795.86000 | 3795.03000 | 3795.03000 | 2.5770 | 9780.9900 | 3795.49000 2014-07-11 07:42:00 | 3795.03000 | 3796.35000 | 3793.80000 | 3796.35000 | 26.0300 | 98805.3900 | 3795.83000 2014-07-11 07:43:00 | 3796.35000 | 3797.50000 | 3795.00000 | 3795.00000 | 35.5410 | 134922.5800 | 3796.25001 2014-07-11 07:44:00 | 3796.11000 | 3796.15000 | 3796.07000 | 3796.10000 | 0.7950 | 3017.9000 | 3796.10000 2014-07-11 07:45:00 | 3796.07000 | 3796.26000 | 3795.11000 | 3795.11000 | 30.5760 | 116058.6800 | 3795.73997 2014-07-11 07:46:00 | 3795.80000 | 3796.26000 | 3795.00000 | 3796.05000 | 52.5359 | 199402.2800 | 3795.53994 2014-07-11 07:47:00 | 3795.11000 | 3796.05000 | 3795.00000 | 3795.92000 | 68.0649 | 258347.2800 | 3795.59991 2014-07-11 07:48:00 | 3795.08000 | 3800.99000 | 3794.92000 | 3797.78000 | 81.5649 | 309828.5100 | 3798.54989 2014-07-11 07:49:00 | 3798.55000 | 3798.55000 | 3795.39000 | 3797.58000 | 17.8640 | 67837.0200 | 3797.41002 2014-07-11 07:50:00 | 3797.00000 | 3799.13000 | 3796.07000 | 3796.35000 | 61.3130 | 232826.3100 | 3797.34005 2014-07-11 07:51:00 | 3796.35000 | 3796.38000 | 3796.35000 | 3796.37000 | 2.4420 | 9270.7200 | 3796.36000 2014-07-11 07:52:00 | 3796.63000 | 3798.08000 | 3796.35000 | 3796.85000 | 9.0030 | 34179.7500 | 3796.48001 2014-07-11 07:53:00 | 3797.62000 | 3797.62000 | 3796.35000 | 3796.38000 | 50.6881 | 192468.6500 | 3797.11997 2014-07-11 07:54:00 | 3796.37000 | 3797.44000 | 3796.37000 | 3797.22000 | 14.8900 | 56534.7000 | 3796.82000 2014-07-11 07:55:00 | 3796.60000 | 3797.80000 | 3796.39000 | 3796.39000 | 18.5490 | 70430.4800 | 3797.00000 2014-07-11 07:56:00 | 3796.39000 | 3797.55000 | 3795.35000 | 3795.35000 | 40.9460 | 155464.1000 | 3796.80996 2014-07-11 07:57:00 | 3795.35000 | 3795.35000 | 3793.98000 | 3793.98000 | 16.1900 | 61438.7600 | 3794.86000 2014-07-11 07:58:00 | 3793.98000 | 3794.00000 | 3789.98000 | 3790.97000 | 98.0099 | 371549.7300 | 3790.94000 2014-07-11 07:59:00 | 3791.92000 | 3793.89000 | 3789.98000 | 3792.89000 | 47.5000 | 180113.5000 | 3791.86000 2014-07-11 08:00:00 | 3792.90000 | 3793.43000 | 3792.00000 | 3792.76000 | 30.4520 | 115486.8500 | 3792.42002 2014-07-11 08:01:00 | 3792.06000 | 3793.46000 | 3792.00000 | 3793.45000 | 32.9860 | 125106.8300 | 3792.72996 2014-07-11 08:02:00 | 3793.45000 | 3795.00000 | 3793.45000 | 3794.34000 | 3.7990 | 14413.4800 | 3794.02000 2014-07-11 08:03:00 | 3794.34000 | 3795.98000 | 3794.34000 | 3795.97000 | 37.3640 | 141805.4500 | 3795.24004 2014-07-11 08:04:00 | 3795.97000 | 3796.48000 | 3795.20000 | 3796.39000 | 79.6270 | 302249.9400 | 3795.81994 2014-07-11 08:05:00 | 3796.39000 | 3796.69000 | 3794.16000 | 3796.07000 | 28.2610 | 107280.1200 | 3796.05001 2014-07-11 08:06:00 | 3796.20000 | 3797.00000 | 3795.13000 | 3795.56000 | 13.7190 | 52083.6400 | 3796.46000 2014-07-11 08:07:00 | 3795.55000 | 3799.04000 | 3795.55000 | 3797.56000 | 57.7710 | 219376.2800 | 3797.34002 2014-07-11 08:08:00 | 3797.56000 | 3799.09000 | 3794.01000 | 3794.01000 | 50.2970 | 190985.9300 | 3797.15996 2014-07-11 08:09:00 | 3796.10000 | 3796.10000 | 3794.03000 | 3794.60000 | 15.0970 | 57290.7000 | 3794.83999 2014-07-11 08:10:00 | 3794.53000 | 3795.01000 | 3794.53000 | 3795.01000 | 4.4230 | 16784.8800 | 3794.91000 2014-07-11 08:11:00 | 3795.01000 | 3797.14000 | 3795.01000 | 3797.14000 | 7.0600 | 26798.3100 | 3795.79000 2014-07-11 08:12:00 | 3797.14000 | 3797.14000 | 3796.10000 | 3796.57000 | 25.1420 | 95457.5100 | 3796.73001 2014-07-11 08:13:00 | 3796.57000 | 3797.06000 | 3796.00000 | 3796.10000 | 18.0000 | 68334.5800 | 3796.37000 2014-07-11 08:14:00 | 3796.10000 | 3797.04000 | 3796.10000 | 3796.79000 | 8.0020 | 30383.0100 | 3796.93000 2014-07-11 08:15:00 | 3796.44000 | 3797.14000 | 3796.42000 | 3797.14000 | 10.3010 | 39110.9400 | 3796.81000 2014-07-11 08:16:00 | 3797.14000 | 3797.20000 | 3796.79000 | 3797.20000 | 6.1340 | 23290.3800 | 3796.93001 2014-07-11 08:17:00 | 3797.20000 | 3798.35000 | 3797.16000 | 3798.35000 | 23.0000 | 87349.4400 | 3797.80000 2014-07-11 08:18:00 | 3798.35000 | 3800.00000 | 3798.10000 | 3799.50000 | 61.8850 | 235137.8100 | 3799.58992 2014-07-11 08:19:00 | 3799.50000 | 3799.50000 | 3797.79000 | 3797.79000 | 22.3730 | 84990.9500 | 3798.82002 2014-07-11 08:20:00 | 3797.79000 | 3798.09000 | 3796.02000 | 3797.58000 | 17.6310 | 66946.5800 | 3797.09000 2014-07-11 08:21:00 | 3798.08000 | 3798.10000 | 3796.29000 | 3798.08000 | 5.7370 | 21784.8200 | 3797.25000 2014-07-11 08:22:00 | 3798.08000 | 3798.08000 | 3796.53000 | 3797.19000 | 16.7210 | 63494.2700 | 3797.28000 2014-07-11 08:23:00 | 3796.62000 | 3797.80000 | 3796.11000 | 3796.72000 | 48.3280 | 183508.6100 | 3797.14997 2014-07-11 08:24:00 | 3796.72000 | 3796.81000 | 3796.02000 | 3796.05000 | 3.5790 | 13587.9900 | 3796.59000 2014-07-11 08:25:00 | 3796.04000 | 3796.41000 | 3795.96000 | 3796.39000 | 18.0020 | 68335.9800 | 3796.02001 2014-07-11 08:26:00 | 3796.80000 | 3796.96000 | 3795.06000 | 3795.06000 | 52.8150 | 200485.8400 | 3795.99993 2014-07-11 08:27:00 | 3795.09000 | 3795.09000 | 3795.03000 | 3795.03000 | 1.4100 | 5351.0300 | 3795.06000 2014-07-11 08:28:00 | 3795.53000 | 3795.53000 | 3794.72000 | 3794.74000 | 28.3550 | 107605.6500 | 3794.93996 2014-07-11 08:29:00 | 3794.72000 | 3796.50000 | 3794.35000 | 3796.49000 | 30.9000 | 117272.9800 | 3795.24000 2014-07-11 08:30:00 | 3796.49000 | 3796.90000 | 3796.00000 | 3796.18000 | 7.3520 | 27909.4100 | 3796.17000 2014-07-11 08:31:00 | 3796.18000 | 3796.18000 | 3796.00000 | 3796.02000 | 2.8490 | 10814.9300 | 3796.04000 2014-07-11 08:32:00 | 3796.10000 | 3796.10000 | 3795.95000 | 3795.96000 | 18.2830 | 69402.7200 | 3796.02001 2014-07-11 08:33:00 | 3795.96000 | 3795.96000 | 3795.24000 | 3795.29000 | 1.9260 | 7309.7300 | 3795.29000 2014-07-11 08:34:00 | 3795.29000 | 3796.51000 | 3795.27000 | 3796.00000 | 25.2750 | 95944.0300 | 3796.00997 2014-07-11 08:35:00 | 3796.00000 | 3796.02000 | 3796.00000 | 3796.02000 | 28.5340 | 108315.0600 | 3796.00003 2014-07-11 08:36:00 | 3796.02000 | 3797.00000 | 3796.02000 | 3796.04000 | 13.3370 | 50635.6100 | 3796.62999 2014-07-11 08:37:00 | 3796.50000 | 3796.50000 | 3796.49000 | 3796.49000 | 2.1840 | 8291.5500 | 3796.50000 2014-07-11 08:38:00 | 3796.49000 | 3797.92000 | 3796.49000 | 3797.88000 | 3.7450 | 14220.4800 | 3797.19000 2014-07-11 08:39:00 | 3797.00000 | 3800.00000 | 3797.00000 | 3798.99000 | 67.1130 | 254962.8500 | 3799.01005 2014-07-11 08:40:00 | 3798.99000 | 3800.01000 | 3798.52000 | 3798.94000 | 59.7920 | 227163.0800 | 3799.22003 2014-07-11 08:41:00 | 3798.94000 | 3799.00000 | 3796.00000 | 3796.94000 | 31.6450 | 120169.0200 | 3797.40996 2014-07-11 08:42:00 | 3796.94000 | 3797.96000 | 3795.11000 | 3797.00000 | 20.0390 | 76080.6600 | 3796.62999 2014-07-11 08:43:00 | 3797.01000 | 3797.94000 | 3797.00000 | 3797.10000 | 21.8450 | 82946.3700 | 3797.03997 2014-07-11 08:44:00 | 3797.10000 | 3798.10000 | 3796.79000 | 3798.10000 | 30.4710 | 115716.5700 | 3797.60001 2014-07-11 08:45:00 | 3798.10000 | 3798.10000 | 3798.00000 | 3798.00000 | 34.2800 | 130195.6300 | 3798.01000 2014-07-11 08:46:00 | 3798.01000 | 3798.03000 | 3798.00000 | 3798.00000 | 17.7450 | 67395.6800 | 3798.00998 2014-07-11 08:47:00 | 3798.00000 | 3799.96000 | 3797.99000 | 3798.95000 | 30.0950 | 114309.6000 | 3798.28996 2014-07-11 08:48:00 | 3799.11000 | 3801.58000 | 3799.11000 | 3801.58000 | 19.9000 | 75629.4500 | 3800.47000 2014-07-11 08:49:00 | 3801.58000 | 3805.00000 | 3801.56000 | 3803.00000 | 34.7860 | 132301.2700 | 3803.28996 2014-07-11 08:50:00 | 3803.02000 | 3806.83000 | 3803.02000 | 3806.79000 | 50.7510 | 193110.5600 | 3805.06001 2014-07-11 08:51:00 | 3806.49000 | 3807.52000 | 3805.04000 | 3805.39000 | 30.1020 | 114594.2200 | 3806.86002 2014-07-11 08:52:00 | 3805.43000 | 3807.00000 | 3805.37000 | 3806.02000 | 18.4170 | 70103.2200 | 3806.43999 2014-07-11 08:53:00 | 3806.59000 | 3806.59000 | 3805.00000 | 3805.50000 | 56.4541 | 214828.6000 | 3805.37006 2014-07-11 08:54:00 | 3805.98000 | 3806.00000 | 3805.33000 | 3805.36000 | 12.3640 | 47053.0100 | 3805.65001 2014-07-11 08:55:00 | 3805.36000 | 3805.46000 | 3801.20000 | 3801.21000 | 24.4220 | 92883.6000 | 3803.28001 2014-07-11 08:56:00 | 3801.11000 | 3802.17000 | 3800.30000 | 3801.38000 | 8.1360 | 30928.1400 | 3801.38999 2014-07-11 08:57:00 | 3802.00000 | 3802.98000 | 3802.00000 | 3802.42000 | 7.6920 | 29246.8200 | 3802.24000 2014-07-11 08:58:00 | 3802.44000 | 3804.63000 | 3801.60000 | 3804.50000 | 14.3730 | 54659.5800 | 3802.93001 2014-07-11 08:59:00 | 3804.50000 | 3805.00000 | 3803.16000 | 3804.02000 | 5.2740 | 20063.1200 | 3804.16001 2014-07-11 09:00:00 | 3804.02000 | 3804.05000 | 3800.20000 | 3803.00000 | 21.5890 | 82087.9900 | 3802.30999 2014-07-11 09:01:00 | 3803.00000 | 3805.36000 | 3802.60000 | 3805.11000 | 31.2170 | 118750.5300 | 3804.02998 2014-07-11 09:02:00 | 3805.11000 | 3805.36000 | 3804.24000 | 3804.35000 | 36.2930 | 138084.0800 | 3804.70003 2014-07-11 09:03:00 | 3804.37000 | 3804.88000 | 3804.02000 | 3804.02000 | 4.6940 | 17857.4700 | 3804.32000 2014-07-11 09:04:00 | 3804.02000 | 3805.36000 | 3803.99000 | 3805.32000 | 20.0530 | 76295.0800 | 3804.67002 2014-07-11 09:05:00 | 3804.74000 | 3805.36000 | 3804.74000 | 3805.08000 | 7.5220 | 28622.3300 | 3805.15000 2014-07-11 09:06:00 | 3804.55000 | 3805.00000 | 3804.34000 | 3804.34000 | 4.3750 | 16645.6000 | 3804.70999 2014-07-11 09:07:00 | 3804.35000 | 3804.99000 | 3804.30000 | 3804.32000 | 7.1270 | 27114.0100 | 3804.40999 2014-07-11 09:08:00 | 3804.32000 | 3804.32000 | 3804.29999 | 3804.30000 | 14.1780 | 53937.3900 | 3804.29999 2014-07-11 09:09:00 | 3804.30000 | 3804.99000 | 3803.78000 | 3803.78000 | 16.1570 | 61466.2700 | 3804.30999 2014-07-11 09:10:00 | 3803.78000 | 3804.60000 | 3803.07000 | 3803.99000 | 37.5180 | 142714.7900 | 3803.89998 2014-07-11 09:11:00 | 3803.59000 | 3803.94000 | 3801.00000 | 3803.73000 | 29.7510 | 113151.1000 | 3803.27001 2014-07-11 09:12:00 | 3803.73000 | 3803.80000 | 3802.38000 | 3803.11000 | 20.3200 | 77275.3300 | 3802.92000 2014-07-11 09:13:00 | 3803.11000 | 3803.69000 | 3801.00000 | 3803.05000 | 23.8650 | 90750.9800 | 3802.67997 2014-07-11 09:14:00 | 3803.04000 | 3803.04000 | 3801.00000 | 3801.00000 | 25.9450 | 98634.1300 | 3801.65997 2014-07-11 09:15:00 | 3801.00000 | 3802.97000 | 3800.96000 | 3802.30000 | 29.2620 | 111234.1600 | 3801.32002 2014-07-11 09:16:00 | 3802.35000 | 3803.83000 | 3802.35000 | 3803.82000 | 6.4230 | 24425.7100 | 3802.85001 2014-07-11 09:17:00 | 3803.82000 | 3804.42000 | 3802.50000 | 3802.94000 | 9.9400 | 37802.9900 | 3803.12000 2014-07-11 09:18:00 | 3802.94000 | 3804.11000 | 3802.58000 | 3803.14000 | 37.4490 | 142435.7200 | 3803.45999 2014-07-11 09:19:00 | 3803.14000 | 3803.76000 | 3802.52000 | 3803.76000 | 33.8080 | 128588.6200 | 3803.49998 2014-07-11 09:20:00 | 3803.04000 | 3803.04000 | 3803.04000 | 3803.04000 | 0.1600 | 608.4900 | 3803.04000 2014-07-11 09:21:00 | 3803.04000 | 3803.70000 | 3802.42000 | 3802.42000 | 8.6120 | 32751.7300 | 3803.03000 2014-07-11 09:22:00 | 3802.36000 | 3808.04000 | 3802.36000 | 3807.48000 | 40.6600 | 154761.1900 | 3806.23000 2014-07-11 09:23:00 | 3806.85000 | 3808.43000 | 3804.93000 | 3808.43000 | 25.7250 | 97936.1000 | 3807.03997 2014-07-11 09:24:00 | 3808.43000 | 3808.43000 | 3806.70000 | 3807.08000 | 10.6080 | 40393.3200 | 3807.81999 2014-07-11 09:25:00 | 3807.92000 | 3808.61000 | 3807.00000 | 3808.61000 | 17.3800 | 66182.9000 | 3807.99000 2014-07-11 09:26:00 | 3808.61000 | 3810.00000 | 3807.13000 | 3809.49000 | 26.2630 | 100046.0900 | 3809.39002 2014-07-11 09:27:00 | 3809.46000 | 3810.00000 | 3808.71000 | 3810.00000 | 44.5370 | 169681.6100 | 3809.89997 2014-07-11 09:28:00 | 3809.99000 | 3811.79000 | 3808.95000 | 3811.79000 | 62.0460 | 236400.1200 | 3810.07993 2014-07-11 09:29:00 | 3811.00000 | 3812.00000 | 3809.92000 | 3811.79000 | 55.3341 | 210873.6900 | 3810.92006 2014-07-11 09:30:00 | 3811.69000 | 3814.90000 | 3810.92000 | 3814.90000 | 61.4810 | 234412.7800 | 3812.77002 2014-07-11 09:31:00 | 3814.07000 | 3817.00000 | 3814.03000 | 3816.00000 | 151.3009 | 577326.5900 | 3815.75004 2014-07-11 09:32:00 | 3816.00000 | 3817.59000 | 3815.67000 | 3817.00000 | 57.4870 | 219405.9800 | 3816.61995 2014-07-11 09:33:00 | 3816.88000 | 3817.70000 | 3816.05000 | 3817.70000 | 41.9010 | 159917.1800 | 3816.55001 2014-07-11 09:34:00 | 3817.46000 | 3817.46000 | 3815.66000 | 3816.05000 | 58.6710 | 223914.9100 | 3816.45002 2014-07-11 09:35:00 | 3815.41000 | 3816.05000 | 3814.92000 | 3814.92000 | 16.2400 | 61962.9300 | 3815.45000 2014-07-11 09:36:00 | 3814.88000 | 3815.82000 | 3813.44000 | 3814.47000 | 77.3200 | 294924.1000 | 3814.33000 2014-07-11 09:37:00 | 3814.46000 | 3815.04000 | 3813.66000 | 3815.00000 | 10.4100 | 39710.5500 | 3814.65000 2014-07-11 09:38:00 | 3815.00000 | 3815.04000 | 3813.64000 | 3813.64000 | 13.8030 | 52653.3600 | 3814.63001 2014-07-11 09:39:00 | 3813.64000 | 3813.86000 | 3812.53000 | 3812.77000 | 21.3260 | 81321.5200 | 3813.25998 2014-07-11 09:40:00 | 3812.75000 | 3813.65000 | 3812.75000 | 3812.86000 | 21.7510 | 82934.7000 | 3812.91001 2014-07-11 09:41:00 | 3812.77000 | 3812.84000 | 3811.28000 | 3811.29000 | 19.4480 | 74141.8700 | 3812.30999 2014-07-11 09:42:00 | 3811.29000 | 3812.21000 | 3811.19000 | 3811.19000 | 22.3610 | 85224.5900 | 3811.31001 2014-07-11 09:43:00 | 3811.91000 | 3811.91000 | 3811.15000 | 3811.19000 | 11.1900 | 42647.4800 | 3811.21000 2014-07-11 09:44:00 | 3811.19000 | 3812.36000 | 3811.15000 | 3811.94000 | 5.6090 | 21379.6500 | 3811.67000 2014-07-11 09:45:00 | 3811.98000 | 3812.47000 | 3811.38000 | 3812.47000 | 5.2600 | 20052.9200 | 3812.34000 2014-07-11 09:46:00 | 3812.47000 | 3813.01000 | 3812.35000 | 3812.35000 | 12.8220 | 48888.1200 | 3812.83001 2014-07-11 09:47:00 | 3812.35000 | 3812.41000 | 3811.70000 | 3811.92000 | 16.7490 | 63850.2000 | 3812.18000 2014-07-11 09:48:00 | 3811.92000 | 3811.92000 | 3811.00000 | 3811.41000 | 12.5230 | 47731.8500 | 3811.53001 2014-07-11 09:49:00 | 3811.41000 | 3811.41000 | 3811.00000 | 3811.12000 | 4.4470 | 16948.1000 | 3811.13000 2014-07-11 09:50:00 | 3811.12000 | 3811.90000 | 3811.02000 | 3811.84000 | 3.3050 | 12596.5600 | 3811.37000 2014-07-11 09:51:00 | 3811.84000 | 3812.00000 | 3811.24000 | 3811.74000 | 14.8910 | 56761.3200 | 3811.79000 2014-07-11 09:52:00 | 3811.74000 | 3811.74000 | 3810.99000 | 3810.99000 | 12.4050 | 47277.2400 | 3811.13998 2014-07-11 09:53:00 | 3810.98000 | 3810.98000 | 3810.15000 | 3810.15000 | 5.9910 | 22831.0100 | 3810.88000 2014-07-11 09:54:00 | 3810.15000 | 3810.15000 | 3807.80000 | 3809.19000 | 42.7310 | 162758.5700 | 3808.91001 2014-07-11 09:55:00 | 3808.31000 | 3809.63000 | 3808.31000 | 3808.48000 | 14.8700 | 56647.3400 | 3809.50000 2014-07-11 09:56:00 | 3808.99000 | 3809.98000 | 3808.45000 | 3808.47000 | 17.6040 | 67052.1900 | 3808.92002 2014-07-11 09:57:00 | 3808.47000 | 3810.02000 | 3808.47000 | 3809.92000 | 7.3720 | 28085.1300 | 3809.70000 2014-07-11 09:58:00 | 3809.99000 | 3812.00000 | 3809.24000 | 3812.00000 | 10.8420 | 41318.2800 | 3810.95001 2014-07-11 09:59:00 | 3810.14000 | 3812.25000 | 3809.99000 | 3810.66000 | 24.8000 | 94527.0500 | 3811.57000 2014-07-11 10:00:00 | 3810.68000 | 3811.17000 | 3810.13000 | 3810.22000 | 46.7220 | 178029.0100 | 3810.39002 2014-07-11 10:01:00 | 3810.13000 | 3810.64000 | 3808.10000 | 3809.05000 | 12.7250 | 48479.5300 | 3809.78998 2014-07-11 10:02:00 | 3809.05000 | 3809.67000 | 3808.12000 | 3808.40000 | 9.1710 | 34927.3000 | 3808.45000 2014-07-11 10:03:00 | 3808.99000 | 3809.05000 | 3808.11000 | 3808.96000 | 7.3130 | 27854.6000 | 3808.92001 2014-07-11 10:04:00 | 3808.96000 | 3809.05000 | 3807.00000 | 3807.02000 | 28.1230 | 107082.6300 | 3807.65002 2014-07-11 10:05:00 | 3807.12000 | 3808.17000 | 3807.06000 | 3807.59000 | 3.7480 | 14272.3900 | 3808.00000 2014-07-11 10:06:00 | 3807.26000 | 3808.17000 | 3807.02000 | 3808.00000 | 4.1420 | 15771.8000 | 3807.77000 2014-07-11 10:07:00 | 3807.26000 | 3808.17000 | 3807.02000 | 3807.05000 | 8.0190 | 30532.4100 | 3807.51000 2014-07-11 10:08:00 | 3807.03000 | 3807.74000 | 3807.03000 | 3807.04000 | 9.4860 | 36117.5800 | 3807.45999 2014-07-11 10:09:00 | 3807.09000 | 3807.14000 | 3807.04000 | 3807.06000 | 3.9350 | 14980.7700 | 3807.05999 2014-07-11 10:10:00 | 3807.06000 | 3807.36000 | 3807.04000 | 3807.36000 | 13.0700 | 49760.1300 | 3807.20000 2014-07-11 10:11:00 | 3807.52000 | 3808.08000 | 3807.52000 | 3807.57000 | 1.5710 | 5982.1800 | 3807.88000 2014-07-11 10:12:00 | 3808.00000 | 3809.10000 | 3807.47000 | 3808.95000 | 44.5490 | 169656.5900 | 3808.30999 2014-07-11 10:13:00 | 3808.95000 | 3810.07000 | 3808.95000 | 3809.30000 | 12.3310 | 46973.6200 | 3809.39000 2014-07-11 10:14:00 | 3809.30000 | 3809.30000 | 3808.58000 | 3808.58000 | 7.8350 | 29844.1300 | 3809.07999 2014-07-11 10:15:00 | 3808.37000 | 3809.00000 | 3807.46000 | 3808.12000 | 12.1960 | 46449.0800 | 3808.54999 2014-07-11 10:16:00 | 3808.13000 | 3808.91000 | 3808.13000 | 3808.14000 | 3.4390 | 13096.4300 | 3808.21000 2014-07-11 10:17:00 | 3808.20000 | 3808.20000 | 3807.25000 | 3807.40000 | 10.6170 | 40424.3200 | 3807.50999 2014-07-11 10:18:00 | 3807.50000 | 3808.80000 | 3807.50000 | 3808.79000 | 5.9500 | 22657.6000 | 3808.00000 2014-07-11 10:19:00 | 3808.79000 | 3808.79000 | 3807.86000 | 3807.86000 | 1.0610 | 4040.4200 | 3808.12000 2014-07-11 10:20:00 | 3807.86000 | 3808.50000 | 3807.09000 | 3807.20000 | 18.1360 | 69055.5700 | 3807.64998 2014-07-11 10:21:00 | 3807.20000 | 3807.20000 | 3807.05000 | 3807.07000 | 3.9850 | 15171.2800 | 3807.09999 2014-07-11 10:22:00 | 3807.07000 | 3807.30000 | 3807.07000 | 3807.08000 | 3.9510 | 15042.4500 | 3807.25000 2014-07-11 10:23:00 | 3807.08000 | 3808.43000 | 3807.05000 | 3807.15000 | 8.3050 | 31619.4700 | 3807.27999 2014-07-11 10:24:00 | 3808.13000 | 3808.43000 | 3807.41000 | 3808.36000 | 6.0760 | 23137.3300 | 3807.98999 2014-07-11 10:25:00 | 3807.98000 | 3808.00000 | 3807.31000 | 3807.31000 | 6.4280 | 24476.0900 | 3807.73000 2014-07-11 10:26:00 | 3807.50000 | 3807.50000 | 3807.50000 | 3807.50000 | 0.0870 | 331.2500 | 3807.50000 2014-07-11 10:27:00 | 3807.96000 | 3808.00000 | 3807.43000 | 3807.50000 | 4.8340 | 18406.2700 | 3807.67001 2014-07-11 10:28:00 | 3807.55000 | 3808.40000 | 3807.55000 | 3808.40000 | 9.4000 | 35796.8400 | 3808.17000 2014-07-11 10:29:00 | 3807.50000 | 3809.09000 | 3807.50000 | 3808.64000 | 11.5390 | 43945.5200 | 3808.43000 2014-07-11 10:30:00 | 3809.00000 | 3809.66000 | 3808.37000 | 3808.57000 | 6.3050 | 24015.1100 | 3808.89999 2014-07-11 10:31:00 | 3808.98000 | 3808.98000 | 3808.40000 | 3808.40000 | 5.6570 | 21544.9700 | 3808.55000 2014-07-11 10:32:00 | 3808.42000 | 3808.48000 | 3808.38000 | 3808.46000 | 8.6970 | 33121.9100 | 3808.42999 2014-07-11 10:33:00 | 3809.00000 | 3809.12000 | 3808.88000 | 3808.92000 | 18.4600 | 70314.6900 | 3809.03000 2014-07-11 10:34:00 | 3808.48000 | 3809.07000 | 3808.48000 | 3808.94000 | 13.3780 | 50955.7500 | 3808.91999 2014-07-11 10:35:00 | 3808.95000 | 3808.95000 | 3808.92000 | 3808.94000 | 2.1060 | 8021.6300 | 3808.94000 2014-07-11 10:36:00 | 3808.94000 | 3809.40000 | 3808.50000 | 3809.40000 | 17.3730 | 66172.3700 | 3808.92001 2014-07-11 10:37:00 | 3809.38000 | 3809.53000 | 3809.37000 | 3809.50000 | 2.8850 | 10990.2200 | 3809.43000 2014-07-11 10:38:00 | 3809.50000 | 3809.60000 | 3809.00000 | 3809.60000 | 4.7700 | 18171.5000 | 3809.54000 2014-07-11 10:39:00 | 3809.58000 | 3809.63000 | 3808.58000 | 3808.86000 | 4.1780 | 15914.5700 | 3809.13000 2014-07-11 10:40:00 | 3809.64000 | 3809.64000 | 3808.89000 | 3808.95000 | 3.4500 | 13141.0000 | 3808.99000 2014-07-11 10:41:00 | 3808.95000 | 3808.97000 | 3808.95000 | 3808.97000 | 2.1140 | 8052.1600 | 3808.97000 2014-07-11 10:42:00 | 3808.98000 | 3809.11000 | 3808.95000 | 3809.11000 | 5.3800 | 20492.3600 | 3808.99000 2014-07-11 10:43:00 | 3809.13000 | 3809.86000 | 3808.89000 | 3809.85000 | 6.5560 | 24972.7000 | 3809.13999 2014-07-11 10:44:00 | 3809.85000 | 3809.86000 | 3808.70000 | 3809.58000 | 9.8870 | 37661.3400 | 3809.17999 2014-07-11 10:45:00 | 3809.58000 | 3809.58000 | 3808.67000 | 3809.41000 | 1.9200 | 7313.6900 | 3809.21000 2014-07-11 10:46:00 | 3809.40000 | 3809.42000 | 3808.59000 | 3809.35000 | 6.7380 | 25665.9500 | 3809.14000 2014-07-11 10:47:00 | 3809.35000 | 3809.38000 | 3809.02000 | 3809.38000 | 2.6300 | 10018.4000 | 3809.28000 2014-07-11 10:48:00 | 3809.38000 | 3810.32000 | 3809.02000 | 3810.23000 | 24.2430 | 92363.6600 | 3809.91002 2014-07-11 10:49:00 | 3810.23000 | 3810.56000 | 3809.53000 | 3810.55000 | 17.0900 | 65115.7100 | 3810.16000 2014-07-11 10:50:00 | 3810.55000 | 3810.66000 | 3809.06000 | 3810.66000 | 31.5660 | 120266.9000 | 3810.00997 2014-07-11 10:51:00 | 3810.64000 | 3810.80000 | 3809.27000 | 3809.27000 | 12.8900 | 49117.7500 | 3810.53000 2014-07-11 10:52:00 | 3810.08000 | 3810.54000 | 3809.30000 | 3810.54000 | 21.6020 | 82299.0900 | 3809.79001 2014-07-11 10:53:00 | 3810.02000 | 3810.48000 | 3809.34000 | 3810.45000 | 3.9290 | 14969.0500 | 3809.89000 2014-07-11 10:54:00 | 3809.66000 | 3810.48000 | 3809.49000 | 3810.48000 | 5.7230 | 21806.9400 | 3810.40000 2014-07-11 10:55:00 | 3810.60000 | 3810.80000 | 3809.67000 | 3810.77000 | 1.6650 | 6344.2600 | 3810.37000 2014-07-11 10:56:00 | 3810.77000 | 3810.80000 | 3809.79000 | 3810.74000 | 10.9120 | 41581.7000 | 3810.64001 2014-07-11 10:57:00 | 3810.76000 | 3811.17000 | 3810.50000 | 3810.95000 | 14.2850 | 54439.1500 | 3810.92998 2014-07-11 10:58:00 | 3810.95000 | 3811.00000 | 3810.25000 | 3810.25000 | 7.8870 | 30057.1500 | 3810.96999 2014-07-11 10:59:00 | 3810.25000 | 3811.88000 | 3810.25000 | 3811.55000 | 14.9080 | 56815.5000 | 3811.06999 2014-07-11 11:00:00 | 3811.88000 | 3811.90000 | 3810.68000 | 3810.68000 | 16.9860 | 64740.5200 | 3811.39998 2014-07-11 11:01:00 | 3811.76000 | 3811.76000 | 3811.62000 | 3811.62000 | 0.7800 | 2973.0900 | 3811.66000 2014-07-11 11:02:00 | 3811.62000 | 3812.00000 | 3810.99000 | 3812.00000 | 21.8500 | 83285.7800 | 3811.71000 2014-07-11 11:03:00 | 3812.00000 | 3812.05000 | 3811.02000 | 3811.53000 | 12.3140 | 46940.7400 | 3811.98001 2014-07-11 11:04:00 | 3811.52000 | 3811.52000 | 3811.50000 | 3811.52000 | 6.1270 | 23353.1000 | 3811.51000 2014-07-11 11:05:00 | 3811.66000 | 3811.66000 | 3810.52000 | 3811.02000 | 10.7420 | 40935.0100 | 3810.74001 2014-07-11 11:06:00 | 3811.00000 | 3811.00000 | 3808.58000 | 3809.89000 | 17.0770 | 65062.7500 | 3809.95999 2014-07-11 11:07:00 | 3809.89000 | 3809.89000 | 3808.58000 | 3808.71000 | 1.6610 | 6326.6100 | 3808.91000 2014-07-11 11:08:00 | 3809.59000 | 3809.59000 | 3808.31000 | 3808.34000 | 46.3580 | 176572.8800 | 3808.89998 2014-07-11 11:09:00 | 3808.95000 | 3809.99000 | 3808.34000 | 3809.93000 | 7.6790 | 29250.4500 | 3809.15000 2014-07-11 11:10:00 | 3809.02000 | 3809.93000 | 3809.02000 | 3809.04000 | 3.9310 | 14973.4900 | 3809.08000 2014-07-11 11:11:00 | 3809.45000 | 3809.45000 | 3809.00000 | 3809.25000 | 5.1650 | 19673.6700 | 3809.03999 2014-07-11 11:12:00 | 3809.25000 | 3809.25000 | 3809.21000 | 3809.21000 | 0.3680 | 1401.7900 | 3809.21000 2014-07-11 11:13:00 | 3809.21000 | 3810.00000 | 3809.21000 | 3810.00000 | 11.7490 | 44754.6600 | 3809.23000 2014-07-11 11:14:00 | 3810.00000 | 3810.00000 | 3809.30000 | 3810.00000 | 8.5170 | 32445.3900 | 3809.48999 2014-07-11 11:15:00 | 3810.00000 | 3810.00000 | 3809.39000 | 3809.95000 | 1.8540 | 7063.5500 | 3809.90000 2014-07-11 11:16:00 | 3809.95000 | 3810.11000 | 3809.37000 | 3810.11000 | 8.1380 | 31005.5700 | 3809.97000 2014-07-11 11:17:00 | 3810.50000 | 3810.96000 | 3810.04000 | 3810.51000 | 13.5060 | 51463.0000 | 3810.37999 2014-07-11 11:18:00 | 3810.51000 | 3810.51000 | 3810.00000 | 3810.00000 | 5.5080 | 20986.2400 | 3810.14000 2014-07-11 11:19:00 | 3810.02000 | 3810.49000 | 3810.00000 | 3810.49000 | 11.7160 | 44639.2100 | 3810.10999 2014-07-11 11:20:00 | 3810.49000 | 3810.51000 | 3809.37000 | 3809.98000 | 14.7600 | 56235.8500 | 3810.02000 2014-07-11 11:21:00 | 3809.98000 | 3810.71000 | 3809.32000 | 3810.66000 | 17.3030 | 65925.5300 | 3810.06001 2014-07-11 11:22:00 | 3810.25000 | 3811.11000 | 3809.91000 | 3811.11000 | 18.7600 | 71484.7000 | 3810.49000 2014-07-11 11:23:00 | 3811.40000 | 3814.00000 | 3811.40000 | 3814.00000 | 24.1200 | 91960.9400 | 3812.64000 2014-07-11 11:24:00 | 3814.11000 | 3814.78000 | 3813.49000 | 3814.03000 | 31.4670 | 120017.2700 | 3814.06998 2014-07-11 11:25:00 | 3814.03000 | 3814.75000 | 3813.99000 | 3814.75000 | 10.4660 | 39920.2400 | 3814.27999 2014-07-11 11:26:00 | 3814.76000 | 3816.43000 | 3814.10000 | 3816.15000 | 39.0710 | 149061.2200 | 3815.14001 2014-07-11 11:27:00 | 3816.43000 | 3819.85000 | 3816.12000 | 3817.56000 | 34.7390 | 132618.9800 | 3817.57999 2014-07-11 11:28:00 | 3817.56000 | 3818.13000 | 3817.00000 | 3817.00000 | 42.4660 | 162105.4200 | 3817.29996 2014-07-11 11:29:00 | 3817.72000 | 3817.94000 | 3817.00000 | 3817.02000 | 8.9640 | 34216.1000 | 3817.06001 2014-07-11 11:30:00 | 3817.88000 | 3818.00000 | 3817.00000 | 3817.00000 | 30.7020 | 117209.2600 | 3817.64002 2014-07-11 11:31:00 | 3816.87000 | 3816.98000 | 3815.00000 | 3815.00000 | 27.8290 | 106195.6100 | 3816.00999 2014-07-11 11:32:00 | 3816.00000 | 3816.00000 | 3814.82000 | 3815.84000 | 15.6080 | 59549.0000 | 3815.28999 2014-07-11 11:33:00 | 3815.84000 | 3816.11000 | 3815.46000 | 3816.11000 | 78.8411 | 300839.4700 | 3815.77002 2014-07-11 11:34:00 | 3816.11000 | 3817.75000 | 3815.85000 | 3816.00000 | 56.8010 | 216796.8400 | 3816.78001 2014-07-11 11:35:00 | 3816.00000 | 3816.85000 | 3815.82000 | 3815.83000 | 20.3540 | 77673.3200 | 3816.12002 2014-07-11 11:36:00 | 3816.48000 | 3820.50000 | 3816.00000 | 3820.00000 | 119.7091 | 457213.3300 | 3819.36997 2014-07-11 11:37:00 | 3820.00000 | 3823.89000 | 3817.79000 | 3822.63000 | 97.4949 | 372555.4400 | 3821.27987 2014-07-11 11:38:00 | 3822.63000 | 3823.90000 | 3822.03000 | 3823.52000 | 34.0070 | 130014.4200 | 3823.16997 2014-07-11 11:39:00 | 3823.52000 | 3828.00000 | 3823.52000 | 3828.00000 | 74.8931 | 286515.3900 | 3825.66006 2014-07-11 11:40:00 | 3828.00000 | 3834.00000 | 3828.00000 | 3832.22000 | 135.4882 | 519099.8400 | 3831.32993 2014-07-11 11:41:00 | 3832.22000 | 3834.96000 | 3832.00000 | 3833.64000 | 104.6779 | 401286.0500 | 3833.52994 2014-07-11 11:42:00 | 3833.64000 | 3837.76000 | 3833.62000 | 3836.74000 | 136.1502 | 522176.7300 | 3835.30001 2014-07-11 11:43:00 | 3836.74000 | 3840.00000 | 3836.00000 | 3838.02000 | 174.4651 | 669525.3900 | 3837.58978 2014-07-11 11:44:00 | 3838.48000 | 3839.11000 | 3838.00000 | 3838.02000 | 109.4840 | 420240.0300 | 3838.37011 2014-07-11 11:45:00 | 3838.02000 | 3841.40000 | 3838.00000 | 3841.38000 | 248.4090 | 953925.3500 | 3840.13994 2014-07-11 11:46:00 | 3841.42000 | 3842.00000 | 3837.92000 | 3840.56000 | 98.8101 | 379562.1400 | 3841.33000 2014-07-11 11:47:00 | 3840.53000 | 3841.38000 | 3830.30000 | 3836.47000 | 114.8980 | 440662.5900 | 3835.24994 2014-07-11 11:48:00 | 3836.47000 | 3837.13000 | 3835.00000 | 3835.83000 | 72.7970 | 279281.4700 | 3836.43994 2014-07-11 11:49:00 | 3835.80000 | 3835.83000 | 3834.78000 | 3835.04000 | 80.4630 | 308615.9000 | 3835.50006 2014-07-11 11:50:00 | 3835.04000 | 3835.06000 | 3832.00000 | 3833.31000 | 23.6160 | 90526.8400 | 3833.27998 2014-07-11 11:51:00 | 3834.11000 | 3835.76000 | 3833.15000 | 3833.17000 | 31.9090 | 122348.2400 | 3834.28999 2014-07-11 11:52:00 | 3833.17000 | 3837.29000 | 3833.15000 | 3837.29000 | 45.5500 | 174691.3700 | 3835.16000 2014-07-11 11:53:00 | 3837.51000 | 3837.95000 | 3836.43000 | 3836.43000 | 21.2990 | 81724.8300 | 3837.02999 2014-07-11 11:54:00 | 3836.43000 | 3840.30000 | 3836.11000 | 3839.91000 | 69.9340 | 268471.5800 | 3838.93007 2014-07-11 11:55:00 | 3839.91000 | 3844.01000 | 3837.34000 | 3844.00000 | 116.3761 | 447156.7000 | 3842.33988 2014-07-11 11:56:00 | 3844.01000 | 3848.80000 | 3841.57000 | 3848.16000 | 138.9590 | 534400.1200 | 3845.73996 2014-07-11 11:57:00 | 3848.16000 | 3855.06000 | 3847.39000 | 3855.06000 | 240.8873 | 927664.2600 | 3851.02983 2014-07-11 11:58:00 | 3855.00000 | 3860.03000 | 3855.00000 | 3859.95000 | 244.3938 | 942705.2300 | 3857.32024 2014-07-11 11:59:00 | 3859.95000 | 3860.00000 | 3851.11000 | 3851.11000 | 301.8928 | 1164418.5400 | 3857.06022 2014-07-11 12:00:00 | 3851.10000 | 3855.53000 | 3848.79000 | 3855.52000 | 62.6111 | 241117.6700 | 3851.04002 2014-07-11 12:01:00 | 3855.52000 | 3858.90000 | 3853.74000 | 3858.00000 | 79.4401 | 306311.3100 | 3855.88000 2014-07-11 12:02:00 | 3858.63000 | 3866.72000 | 3857.60000 | 3860.03000 | 254.8359 | 983923.9300 | 3861.00973 2014-07-11 12:03:00 | 3860.03000 | 3866.00000 | 3856.61000 | 3860.61000 | 164.7352 | 636429.6900 | 3863.34980 2014-07-11 12:04:00 | 3860.68000 | 3866.00000 | 3858.61000 | 3860.26000 | 93.8261 | 362341.1900 | 3861.83990 2014-07-11 12:05:00 | 3859.78000 | 3861.33000 | 3857.48000 | 3858.07000 | 54.0110 | 208447.7900 | 3859.36001 2014-07-11 12:06:00 | 3858.07000 | 3859.05000 | 3856.63000 | 3856.63000 | 19.8250 | 76488.0600 | 3858.15997 2014-07-11 12:07:00 | 3856.63000 | 3857.00000 | 3853.32000 | 3854.99000 | 96.6470 | 372646.5000 | 3855.74992 2014-07-11 12:08:00 | 3854.97000 | 3866.00000 | 3854.97000 | 3862.04000 | 73.8770 | 285125.9200 | 3859.46994 2014-07-11 12:09:00 | 3862.08000 | 3865.97000 | 3860.00000 | 3860.45000 | 103.6391 | 400173.2900 | 3861.21998 2014-07-11 12:10:00 | 3861.00000 | 3861.50000 | 3860.00000 | 3860.05000 | 113.8261 | 439416.4300 | 3860.41988 2014-07-11 12:11:00 | 3860.06000 | 3860.86000 | 3859.51000 | 3859.51000 | 36.5640 | 141155.8900 | 3860.52004 2014-07-11 12:12:00 | 3859.31000 | 3859.51000 | 3857.00000 | 3857.05000 | 45.8300 | 176794.6500 | 3857.62000 2014-07-11 12:13:00 | 3857.05000 | 3858.34000 | 3855.00000 | 3858.34000 | 45.2099 | 174331.8100 | 3856.05000 2014-07-11 12:14:00 | 3858.32000 | 3858.44000 | 3856.00000 | 3856.14000 | 30.5250 | 117755.6000 | 3857.67996 2014-07-11 12:15:00 | 3856.02000 | 3856.02000 | 3852.00000 | 3853.00000 | 62.5801 | 241172.3000 | 3853.82000 2014-07-11 12:16:00 | 3853.02000 | 3859.65000 | 3853.02000 | 3856.36000 | 55.0529 | 212291.3100 | 3856.13004 2014-07-11 12:17:00 | 3856.36000 | 3856.36000 | 3853.04000 | 3853.04000 | 20.6240 | 79497.7900 | 3854.63002 2014-07-11 12:18:00 | 3853.04000 | 3855.00000 | 3851.95000 | 3855.00000 | 92.5370 | 356548.7000 | 3853.03993 2014-07-11 12:19:00 | 3854.99000 | 3856.10000 | 3853.07000 | 3853.07000 | 42.9500 | 165581.2800 | 3855.21000 2014-07-11 12:20:00 | 3852.97000 | 3852.98000 | 3851.13000 | 3851.67000 | 41.5321 | 159972.7400 | 3851.79002 2014-07-11 12:21:00 | 3851.67000 | 3855.00000 | 3851.67000 | 3855.00000 | 172.6090 | 665100.3100 | 3853.21995 2014-07-11 12:22:00 | 3855.00000 | 3855.60000 | 3853.82000 | 3854.05000 | 52.3730 | 201897.8600 | 3855.00004 2014-07-11 12:23:00 | 3854.05000 | 3856.33000 | 3854.05000 | 3856.33000 | 18.2520 | 70361.4700 | 3855.00001 2014-07-11 12:24:00 | 3856.33000 | 3860.44000 | 3856.00000 | 3860.44000 | 41.4980 | 160101.3300 | 3858.04998 2014-07-11 12:25:00 | 3860.45000 | 3862.07000 | 3860.10000 | 3862.07000 | 44.0700 | 170147.3300 | 3860.84000 2014-07-11 12:26:00 | 3862.07000 | 3865.00000 | 3862.00000 | 3864.41000 | 105.1099 | 406112.1400 | 3863.69000 2014-07-11 12:27:00 | 3864.93000 | 3865.52000 | 3862.98000 | 3864.06000 | 52.8709 | 204322.4300 | 3864.55001 2014-07-11 12:28:00 | 3864.06000 | 3864.08000 | 3862.74000 | 3863.02000 | 50.7910 | 196230.8700 | 3863.50001 2014-07-11 12:29:00 | 3863.00000 | 3863.00000 | 3860.00000 | 3860.00000 | 36.4040 | 140585.7900 | 3861.82004 2014-07-11 12:30:00 | 3860.00000 | 3861.00000 | 3858.00000 | 3860.10000 | 43.7621 | 168921.9700 | 3860.01002 2014-07-11 12:31:00 | 3860.00000 | 3862.26000 | 3855.02000 | 3859.10000 | 54.2870 | 209534.2800 | 3859.74996 2014-07-11 12:32:00 | 3859.10000 | 3863.52000 | 3859.10000 | 3863.00000 | 35.6170 | 137533.3200 | 3861.44997 2014-07-11 12:33:00 | 3862.99000 | 3865.39000 | 3861.59000 | 3865.01000 | 68.2420 | 263646.1600 | 3863.40004 2014-07-11 12:34:00 | 3865.52000 | 3868.58000 | 3865.00000 | 3868.20000 | 85.3780 | 330122.5300 | 3866.59996 2014-07-11 12:35:00 | 3868.20000 | 3870.00000 | 3868.00000 | 3869.62000 | 65.5210 | 253529.4300 | 3869.44002 2014-07-11 12:36:00 | 3869.62000 | 3870.28000 | 3868.97000 | 3870.28000 | 109.7589 | 424728.4900 | 3869.64997 2014-07-11 12:37:00 | 3870.28000 | 3877.00000 | 3870.00000 | 3874.59000 | 149.9468 | 580727.5300 | 3872.88988 2014-07-11 12:38:00 | 3874.56000 | 3876.90000 | 3868.04000 | 3869.52000 | 136.7999 | 529710.9400 | 3872.16000 2014-07-11 12:39:00 | 3869.93000 | 3875.00000 | 3867.00000 | 3868.00000 | 95.6500 | 370213.1700 | 3870.50000 2014-07-11 12:40:00 | 3868.00000 | 3875.00000 | 3868.00000 | 3869.00000 | 75.0830 | 290582.2900 | 3870.15006 2014-07-11 12:41:00 | 3869.00000 | 3870.00000 | 3868.14000 | 3869.52000 | 50.4030 | 195038.4400 | 3869.58004 2014-07-11 12:42:00 | 3869.52000 | 3869.98000 | 3867.22000 | 3867.98000 | 40.8900 | 158201.8300 | 3868.96000 2014-07-11 12:43:00 | 3867.47000 | 3869.00000 | 3865.76000 | 3867.72000 | 52.1961 | 201832.2500 | 3866.80995 2014-07-11 12:44:00 | 3867.70000 | 3867.84000 | 3865.76000 | 3865.94000 | 163.9631 | 633943.8300 | 3866.38013 2014-07-11 12:45:00 | 3865.94000 | 3867.85000 | 3865.78000 | 3866.90000 | 60.2351 | 232875.9600 | 3866.11992 2014-07-11 12:46:00 | 3867.00000 | 3867.47000 | 3863.50000 | 3865.03000 | 65.1430 | 251792.6000 | 3865.23005 2014-07-11 12:47:00 | 3865.04000 | 3868.26000 | 3865.04000 | 3865.65000 | 36.3420 | 140497.8900 | 3865.99002 2014-07-11 12:48:00 | 3865.38000 | 3866.41000 | 3858.02000 | 3860.00000 | 139.1412 | 537274.1400 | 3861.36004 2014-07-11 12:49:00 | 3859.18000 | 3860.40000 | 3856.00000 | 3860.40000 | 51.4310 | 198459.7600 | 3858.76001 2014-07-11 12:50:00 | 3860.40000 | 3863.00000 | 3860.00000 | 3861.52000 | 64.7680 | 250098.5700 | 3861.44997 2014-07-11 12:51:00 | 3861.99000 | 3861.99000 | 3859.98000 | 3860.14000 | 39.2900 | 151691.8300 | 3860.83000 2014-07-11 12:52:00 | 3860.15000 | 3861.00000 | 3860.15000 | 3861.00000 | 24.7230 | 95444.5200 | 3860.56002 2014-07-11 12:53:00 | 3860.84000 | 3861.28000 | 3856.81000 | 3856.81000 | 47.1420 | 181942.3300 | 3859.45002 2014-07-11 12:54:00 | 3856.38000 | 3856.38000 | 3852.00000 | 3854.05000 | 126.9740 | 489457.9700 | 3854.79013 2014-07-11 12:55:00 | 3854.23000 | 3856.38000 | 3854.02000 | 3855.12000 | 37.5170 | 144640.4800 | 3855.32997 2014-07-11 12:56:00 | 3855.12000 | 3858.96000 | 3855.10000 | 3858.68000 | 31.4910 | 121475.0600 | 3857.45001 2014-07-11 12:57:00 | 3858.68000 | 3859.00000 | 3855.12000 | 3857.91000 | 39.9250 | 154036.2500 | 3858.14005 2014-07-11 12:58:00 | 3857.91000 | 3859.90000 | 3857.49000 | 3857.98000 | 69.2080 | 267056.3600 | 3858.74996 2014-07-11 12:59:00 | 3857.48000 | 3859.99000 | 3857.21000 | 3859.81000 | 32.9400 | 127112.6900 | 3858.92000 2014-07-11 13:00:00 | 3859.81000 | 3860.77000 | 3859.52000 | 3860.66000 | 29.8140 | 115077.9500 | 3859.86003 2014-07-11 13:01:00 | 3860.66000 | 3861.99000 | 3859.52000 | 3860.04000 | 38.8930 | 150160.4800 | 3860.86003 2014-07-11 13:02:00 | 3860.04000 | 3860.79000 | 3859.50000 | 3859.52000 | 31.2230 | 120514.1300 | 3859.79002 2014-07-11 13:03:00 | 3859.52000 | 3859.66000 | 3857.36000 | 3857.36000 | 28.8390 | 111298.1200 | 3859.28999 2014-07-11 13:04:00 | 3858.82000 | 3859.99000 | 3858.82000 | 3859.54000 | 15.8220 | 61065.7800 | 3859.55001 2014-07-11 13:05:00 | 3859.54000 | 3859.99000 | 3857.59000 | 3859.17000 | 58.8820 | 227189.7900 | 3858.39003 2014-07-11 13:06:00 | 3859.17000 | 3859.88000 | 3858.28000 | 3859.88000 | 8.1580 | 31482.9600 | 3859.15000 2014-07-11 13:07:00 | 3859.88000 | 3859.96000 | 3858.57000 | 3859.92000 | 20.3530 | 78556.6000 | 3859.71002 2014-07-11 13:08:00 | 3859.96000 | 3861.80000 | 3859.48000 | 3861.80000 | 64.3911 | 248544.3200 | 3859.92002 2014-07-11 13:09:00 | 3860.55000 | 3861.99000 | 3860.39000 | 3861.90000 | 58.2840 | 225041.4800 | 3861.12006 2014-07-11 13:10:00 | 3861.88000 | 3861.88000 | 3859.98000 | 3861.00000 | 37.9160 | 146387.4100 | 3860.82996 2014-07-11 13:11:00 | 3861.00000 | 3862.96000 | 3860.98000 | 3862.94000 | 26.5920 | 102690.5300 | 3861.71001 2014-07-11 13:12:00 | 3861.78000 | 3866.85000 | 3861.76000 | 3864.90000 | 81.2381 | 313927.4100 | 3864.28996 2014-07-11 13:13:00 | 3866.57000 | 3866.77000 | 3862.07000 | 3862.07000 | 35.7870 | 138324.3700 | 3865.20997 2014-07-11 13:14:00 | 3863.00000 | 3865.24000 | 3863.00000 | 3865.00000 | 41.7680 | 161401.9200 | 3864.24998 2014-07-11 13:15:00 | 3864.67000 | 3866.63000 | 3863.00000 | 3863.00000 | 58.1841 | 224883.7600 | 3865.04006 2014-07-11 13:16:00 | 3863.00000 | 3864.00000 | 3860.85000 | 3863.99000 | 33.6080 | 129820.1900 | 3862.77998 2014-07-11 13:17:00 | 3863.99000 | 3863.99000 | 3862.00000 | 3863.04000 | 21.3120 | 82327.7200 | 3862.97001 2014-07-11 13:18:00 | 3863.05000 | 3864.00000 | 3862.14000 | 3864.00000 | 39.3380 | 151978.8100 | 3863.40998 2014-07-11 13:19:00 | 3862.63000 | 3863.90000 | 3860.00000 | 3860.67000 | 74.2480 | 286711.7500 | 3861.53996 2014-07-11 13:20:00 | 3861.00000 | 3864.00000 | 3860.00000 | 3863.99000 | 56.3869 | 217747.7900 | 3861.66996 2014-07-11 13:21:00 | 3863.80000 | 3864.00000 | 3862.03000 | 3863.09000 | 14.6180 | 56471.8500 | 3863.16999 2014-07-11 13:22:00 | 3862.10000 | 3862.95000 | 3861.00000 | 3862.04000 | 40.6970 | 157177.2800 | 3862.12997 2014-07-11 13:23:00 | 3862.04000 | 3862.99000 | 3860.48000 | 3862.89000 | 22.6670 | 87520.2500 | 3861.12998 2014-07-11 13:24:00 | 3862.89000 | 3864.88000 | 3862.02000 | 3864.71000 | 43.5780 | 168368.8500 | 3863.61998 2014-07-11 13:25:00 | 3864.71000 | 3865.78000 | 3863.98000 | 3864.82000 | 57.7100 | 223027.9400 | 3864.63000 2014-07-11 13:26:00 | 3864.81000 | 3866.00000 | 3864.38000 | 3865.90000 | 36.4480 | 140881.4400 | 3865.26998 2014-07-11 13:27:00 | 3864.99000 | 3865.68000 | 3862.78000 | 3863.94000 | 32.0030 | 123674.7400 | 3864.47003 2014-07-11 13:28:00 | 3863.00000 | 3864.00000 | 3862.50000 | 3863.49000 | 44.8949 | 173444.4400 | 3863.33994 2014-07-11 13:29:00 | 3863.45000 | 3864.25000 | 3862.96000 | 3864.00000 | 18.5770 | 71774.3200 | 3863.60999 2014-07-11 13:30:00 | 3864.02000 | 3864.25000 | 3863.52000 | 3863.55000 | 31.8950 | 123236.1500 | 3863.80996 2014-07-11 13:31:00 | 3863.57000 | 3864.12000 | 3863.55000 | 3863.62000 | 15.0810 | 58270.4000 | 3863.83000 2014-07-11 13:32:00 | 3864.00000 | 3866.13000 | 3864.00000 | 3866.00000 | 67.1000 | 259375.6200 | 3865.51000 2014-07-11 13:33:00 | 3866.13000 | 3866.17000 | 3863.68000 | 3865.43000 | 37.6100 | 145376.6000 | 3865.37000 2014-07-11 13:34:00 | 3865.47000 | 3866.37000 | 3865.11000 | 3865.88000 | 45.4330 | 175641.1200 | 3865.94003 2014-07-11 13:35:00 | 3865.18000 | 3868.49000 | 3865.18000 | 3867.01000 | 57.5080 | 222379.6000 | 3866.92997 2014-07-11 13:36:00 | 3868.00000 | 3869.98000 | 3867.26000 | 3869.83000 | 137.9229 | 533631.9000 | 3869.06010 2014-07-11 13:37:00 | 3869.85000 | 3872.40000 | 3869.85000 | 3871.00000 | 98.4231 | 381008.5900 | 3871.13008 2014-07-11 13:38:00 | 3871.80000 | 3875.00000 | 3870.92000 | 3872.00000 | 157.8102 | 611182.9900 | 3872.90001 2014-07-11 13:39:00 | 3872.75000 | 3873.80000 | 3869.76000 | 3871.98000 | 87.7530 | 339749.7800 | 3871.66007 2014-07-11 13:40:00 | 3871.16000 | 3874.45000 | 3871.00000 | 3874.23000 | 67.1510 | 260077.8500 | 3873.03002 2014-07-11 13:41:00 | 3874.23000 | 3875.00000 | 3871.99000 | 3873.91000 | 128.8990 | 499395.9600 | 3874.31997 2014-07-11 13:42:00 | 3873.89000 | 3874.00000 | 3872.10000 | 3873.98000 | 67.9770 | 263308.1000 | 3873.48995 2014-07-11 13:43:00 | 3873.97000 | 3873.98000 | 3865.00000 | 3870.02000 | 60.0650 | 232463.3700 | 3870.19992 2014-07-11 13:44:00 | 3870.01000 | 3871.80000 | 3867.10000 | 3869.00000 | 41.8350 | 161904.8500 | 3870.07995 2014-07-11 13:45:00 | 3869.00000 | 3870.91000 | 3868.86000 | 3870.78000 | 43.4080 | 167988.6100 | 3869.98998 2014-07-11 13:46:00 | 3870.02000 | 3870.78000 | 3868.02000 | 3869.04000 | 29.5890 | 114500.7900 | 3869.70999 2014-07-11 13:47:00 | 3869.04000 | 3872.35000 | 3869.04000 | 3871.70000 | 71.1059 | 275266.6600 | 3871.21993 2014-07-11 13:48:00 | 3871.70000 | 3874.13000 | 3871.00000 | 3872.22000 | 26.0070 | 100699.4500 | 3872.00998 2014-07-11 13:49:00 | 3872.22000 | 3872.68000 | 3870.00000 | 3871.15000 | 23.7050 | 91764.4100 | 3871.09997 2014-07-11 13:50:00 | 3871.15000 | 3872.18000 | 3870.04000 | 3871.52000 | 38.0790 | 147404.3400 | 3871.00999 2014-07-11 13:51:00 | 3872.18000 | 3874.50000 | 3871.57000 | 3874.50000 | 54.1870 | 209884.7800 | 3873.33996 2014-07-11 13:52:00 | 3874.74000 | 3875.14000 | 3873.84000 | 3874.21000 | 47.5580 | 184272.0100 | 3874.67998 2014-07-11 13:53:00 | 3874.19000 | 3874.19000 | 3872.81000 | 3874.19000 | 20.2890 | 78586.2500 | 3873.33999 2014-07-11 13:54:00 | 3874.00000 | 3875.17000 | 3874.00000 | 3875.17000 | 16.1670 | 62639.2900 | 3874.51999 2014-07-11 13:55:00 | 3875.16000 | 3875.97000 | 3874.93000 | 3875.02000 | 57.5150 | 222880.5700 | 3875.16993 2014-07-11 13:56:00 | 3875.00000 | 3875.05000 | 3873.80000 | 3873.86000 | 37.4260 | 145010.2000 | 3874.57996 2014-07-11 13:57:00 | 3873.88000 | 3876.33000 | 3873.09000 | 3876.02000 | 32.3230 | 125242.2400 | 3874.71003 2014-07-11 13:58:00 | 3876.02000 | 3877.00000 | 3873.86000 | 3876.43000 | 42.5960 | 165119.6300 | 3876.40996 2014-07-11 13:59:00 | 3876.43000 | 3877.00000 | 3874.94000 | 3874.96000 | 31.0720 | 120431.1300 | 3875.87002 2014-07-11 14:00:00 | 3874.96000 | 3875.90000 | 3874.13000 | 3875.25000 | 25.1980 | 97640.5800 | 3874.92999 2014-07-11 14:01:00 | 3875.27000 | 3878.00000 | 3874.95000 | 3878.00000 | 161.6791 | 626930.0100 | 3877.61996 2014-07-11 14:02:00 | 3878.00000 | 3880.00000 | 3877.96000 | 3878.02000 | 85.0640 | 329985.2600 | 3879.26009 2014-07-11 14:03:00 | 3878.04000 | 3884.76000 | 3878.04000 | 3883.62000 | 96.9280 | 376196.9900 | 3881.19995 2014-07-11 14:04:00 | 3883.66000 | 3888.00000 | 3881.84000 | 3887.42000 | 126.8811 | 492967.3900 | 3885.27004 2014-07-11 14:05:00 | 3887.01000 | 3889.99000 | 3886.34000 | 3889.09000 | 164.5791 | 639977.1800 | 3888.56996 2014-07-11 14:06:00 | 3889.97000 | 3889.99000 | 3887.00000 | 3888.88000 | 59.0710 | 229733.7900 | 3889.11002 2014-07-11 14:07:00 | 3888.88000 | 3890.00000 | 3887.27000 | 3889.03000 | 90.9859 | 353849.6700 | 3889.05990 2014-07-11 14:08:00 | 3889.03000 | 3890.13000 | 3888.05000 | 3890.00000 | 67.8069 | 263753.4100 | 3889.76995 2014-07-11 14:09:00 | 3889.05000 | 3891.01000 | 3888.68000 | 3890.95000 | 43.4580 | 169037.7600 | 3889.67998 2014-07-11 14:10:00 | 3890.15000 | 3892.00000 | 3888.00000 | 3889.05000 | 134.5621 | 523470.7400 | 3890.18007 2014-07-11 14:11:00 | 3888.00000 | 3889.96000 | 3886.80000 | 3887.99000 | 58.1630 | 226122.7200 | 3887.74005 2014-07-11 14:12:00 | 3887.99000 | 3888.60000 | 3887.99000 | 3888.06000 | 52.3730 | 203640.3300 | 3888.27004 2014-07-11 14:13:00 | 3888.06000 | 3888.06000 | 3885.04000 | 3885.04000 | 47.1720 | 183359.1700 | 3887.03002 2014-07-11 14:14:00 | 3886.64000 | 3886.64000 | 3882.40000 | 3882.42000 | 61.1969 | 237690.7300 | 3884.02995 2014-07-11 14:15:00 | 3882.40000 | 3884.11000 | 3882.00000 | 3884.11000 | 52.0771 | 202205.3500 | 3882.80996 2014-07-11 14:16:00 | 3884.12000 | 3884.62000 | 3883.70000 | 3884.32000 | 21.8240 | 84766.6300 | 3884.10002 2014-07-11 14:17:00 | 3884.62000 | 3886.00000 | 3884.22000 | 3885.00000 | 39.0640 | 151761.5000 | 3884.95004 2014-07-11 14:18:00 | 3885.02000 | 3885.78000 | 3885.00000 | 3885.77000 | 21.0850 | 81922.4500 | 3885.33997 2014-07-11 14:19:00 | 3885.76000 | 3886.96000 | 3885.31000 | 3886.01000 | 34.0920 | 132489.4800 | 3886.23002 2014-07-11 14:20:00 | 3885.84000 | 3889.26000 | 3885.80000 | 3889.26000 | 89.5609 | 348237.0500 | 3888.27002 2014-07-11 14:21:00 | 3889.02000 | 3890.00000 | 3888.03000 | 3888.03000 | 36.0600 | 140235.8400 | 3888.96000 2014-07-11 14:22:00 | 3888.04000 | 3888.98000 | 3885.80000 | 3885.80000 | 28.4390 | 110569.3500 | 3887.94999 2014-07-11 14:23:00 | 3885.80000 | 3888.03000 | 3884.45000 | 3884.48000 | 38.7810 | 150696.3300 | 3885.83001 2014-07-11 14:24:00 | 3884.48000 | 3884.97000 | 3880.11000 | 3880.15000 | 117.9751 | 458010.1300 | 3882.25985 2014-07-11 14:25:00 | 3880.15000 | 3882.37000 | 3880.13000 | 3882.34000 | 81.0249 | 314460.1500 | 3881.02989 2014-07-11 14:26:00 | 3882.33000 | 3882.33000 | 3881.41000 | 3881.41000 | 54.4280 | 211282.0400 | 3881.85997 2014-07-11 14:27:00 | 3881.42000 | 3883.26000 | 3881.42000 | 3882.92000 | 11.9280 | 46305.3000 | 3882.06999 2014-07-11 14:28:00 | 3882.90000 | 3882.90000 | 3875.00000 | 3875.87000 | 196.3290 | 761699.7000 | 3879.70995 2014-07-11 14:29:00 | 3877.41000 | 3878.00000 | 3875.00000 | 3876.53000 | 76.8760 | 297966.0300 | 3875.92992 2014-07-11 14:30:00 | 3876.99000 | 3879.80000 | 3875.98000 | 3879.00000 | 50.3330 | 195139.0100 | 3876.96004 2014-07-11 14:31:00 | 3878.36000 | 3880.00000 | 3877.44000 | 3879.09000 | 47.0780 | 182603.7800 | 3878.74998 2014-07-11 14:32:00 | 3879.76000 | 3879.78000 | 3877.21000 | 3877.33000 | 57.2939 | 222197.3900 | 3878.20006 2014-07-11 14:33:00 | 3877.99000 | 3877.99000 | 3875.00000 | 3875.00000 | 68.2731 | 264596.4100 | 3875.56005 2014-07-11 14:34:00 | 3874.96000 | 3877.50000 | 3873.15000 | 3874.60000 | 60.9630 | 236218.1100 | 3874.78005 2014-07-11 14:35:00 | 3874.42000 | 3878.29000 | 3874.05000 | 3876.12000 | 30.4510 | 118018.9000 | 3875.70001 2014-07-11 14:36:00 | 3877.16000 | 3877.98000 | 3873.20000 | 3875.00000 | 53.4159 | 206960.6000 | 3874.50994 2014-07-11 14:37:00 | 3875.00000 | 3876.99000 | 3874.42000 | 3874.42000 | 26.8000 | 103850.8000 | 3875.03000 2014-07-11 14:38:00 | 3874.95000 | 3874.95000 | 3872.37000 | 3872.53000 | 35.1390 | 136115.1200 | 3873.61999 2014-07-11 14:39:00 | 3872.53000 | 3873.50000 | 3870.00000 | 3871.07000 | 93.9861 | 363819.2900 | 3870.98991 2014-07-11 14:40:00 | 3871.35000 | 3877.00000 | 3871.00000 | 3874.02000 | 66.5230 | 257667.5300 | 3873.36005 2014-07-11 14:41:00 | 3874.12000 | 3875.35000 | 3873.00000 | 3874.45000 | 67.0211 | 259663.6900 | 3874.36002 2014-07-11 14:42:00 | 3875.00000 | 3875.00000 | 3874.00000 | 3875.00000 | 22.1780 | 85925.2500 | 3874.34999 2014-07-11 14:43:00 | 3875.00000 | 3875.83000 | 3874.03000 | 3874.35000 | 25.5700 | 99085.2900 | 3875.06000 2014-07-11 14:44:00 | 3874.37000 | 3877.05000 | 3874.00000 | 3877.05000 | 37.0400 | 143572.0600 | 3876.14000 2014-07-11 14:45:00 | 3877.22000 | 3877.25000 | 3874.00000 | 3876.84000 | 21.7190 | 84180.6600 | 3875.89999 2014-07-11 14:46:00 | 3876.84000 | 3876.88000 | 3870.00000 | 3873.23000 | 76.1510 | 294883.4000 | 3872.35002 2014-07-11 14:47:00 | 3873.22000 | 3875.99000 | 3873.02000 | 3874.53000 | 21.0340 | 81479.9900 | 3873.73002 2014-07-11 14:48:00 | 3875.00000 | 3878.50000 | 3874.05000 | 3875.07000 | 32.4180 | 125685.2900 | 3877.01998 2014-07-11 14:49:00 | 3875.07000 | 3875.68000 | 3875.02000 | 3875.56000 | 13.9150 | 53925.5400 | 3875.34998 2014-07-11 14:50:00 | 3875.56000 | 3875.56000 | 3873.00000 | 3873.00000 | 56.1250 | 217420.0000 | 3873.84993 2014-07-11 14:51:00 | 3873.00000 | 3873.00000 | 3870.10000 | 3870.95000 | 48.4200 | 187493.9700 | 3872.24000 2014-07-11 14:52:00 | 3871.38000 | 3872.60000 | 3870.74000 | 3871.27000 | 26.3100 | 101860.6400 | 3871.56000 2014-07-11 14:53:00 | 3871.98000 | 3872.69000 | 3871.27000 | 3872.05000 | 53.8770 | 208609.4800 | 3871.95996 2014-07-11 14:54:00 | 3872.02000 | 3872.50000 | 3871.38000 | 3871.88000 | 14.5860 | 56475.7600 | 3871.91998 2014-07-11 14:55:00 | 3872.04000 | 3872.69000 | 3872.00000 | 3872.67000 | 17.4350 | 67513.0900 | 3872.27002 2014-07-11 14:56:00 | 3872.67000 | 3872.69000 | 3872.02000 | 3872.69000 | 6.1840 | 23947.9800 | 3872.57001 2014-07-11 14:57:00 | 3872.44000 | 3873.00000 | 3871.86000 | 3871.88000 | 25.9640 | 100533.3700 | 3872.03003 2014-07-11 14:58:00 | 3871.88000 | 3871.88000 | 3870.69000 | 3870.69000 | 27.7640 | 107478.4200 | 3871.14003 2014-07-11 14:59:00 | 3870.69000 | 3870.69000 | 3864.50000 | 3865.08000 | 132.6670 | 513019.2700 | 3866.96990 2014-07-11 15:00:00 | 3865.08000 | 3869.39000 | 3865.02000 | 3869.01000 | 45.0260 | 174121.3600 | 3867.12995 2014-07-11 15:01:00 | 3869.01000 | 3870.00000 | 3868.62000 | 3868.62000 | 38.4620 | 148829.7700 | 3869.53002 2014-07-11 15:02:00 | 3867.97000 | 3872.00000 | 3866.54000 | 3871.40000 | 19.5670 | 75716.1700 | 3869.58998 2014-07-11 15:03:00 | 3871.99000 | 3873.57000 | 3871.07000 | 3873.14000 | 36.8930 | 142876.3200 | 3872.72003 2014-07-11 15:04:00 | 3873.14000 | 3873.56000 | 3872.00000 | 3873.02000 | 75.0700 | 290742.3500 | 3872.95000 2014-07-11 15:05:00 | 3873.24000 | 3873.44000 | 3871.95000 | 3873.02000 | 80.2719 | 310865.0800 | 3872.65004 2014-07-11 15:06:00 | 3873.23000 | 3873.44000 | 3870.84000 | 3872.07000 | 55.0180 | 213065.4300 | 3872.64997 2014-07-11 15:07:00 | 3872.07000 | 3872.07000 | 3870.80000 | 3872.00000 | 32.4420 | 125611.4700 | 3871.88002 2014-07-11 15:08:00 | 3872.00000 | 3872.97000 | 3871.39000 | 3872.37000 | 30.9130 | 119691.5100 | 3871.88002 2014-07-11 15:09:00 | 3871.79000 | 3873.42000 | 3871.79000 | 3873.00000 | 27.7890 | 107624.9800 | 3872.92999 2014-07-11 15:10:00 | 3873.00000 | 3873.64000 | 3872.67000 | 3873.16000 | 39.2030 | 151835.9100 | 3873.07003 2014-07-11 15:11:00 | 3873.33000 | 3873.73000 | 3873.00000 | 3873.04000 | 26.9160 | 104253.7200 | 3873.29997 2014-07-11 15:12:00 | 3873.04000 | 3873.33000 | 3873.00000 | 3873.02000 | 14.2480 | 55183.8700 | 3873.09999 2014-07-11 15:13:00 | 3873.02000 | 3873.28000 | 3871.06000 | 3872.00000 | 23.3030 | 90233.9200 | 3872.20002 2014-07-11 15:14:00 | 3871.10000 | 3872.12000 | 3868.45000 | 3868.45000 | 37.8150 | 146374.9200 | 3870.81995 2014-07-11 15:15:00 | 3867.64000 | 3869.00000 | 3867.00000 | 3868.04000 | 42.6650 | 165032.6500 | 3868.09995 2014-07-11 15:16:00 | 3868.04000 | 3868.44000 | 3866.96000 | 3867.20000 | 39.0790 | 151138.9600 | 3867.51999 2014-07-11 15:17:00 | 3867.64000 | 3868.31000 | 3865.74000 | 3866.02000 | 120.4619 | 465735.7300 | 3866.25006 2014-07-11 15:18:00 | 3865.87000 | 3866.02000 | 3864.98000 | 3866.02000 | 37.8680 | 146365.4800 | 3865.14998 2014-07-11 15:19:00 | 3864.98000 | 3866.00000 | 3861.96000 | 3862.00000 | 61.0590 | 235889.3900 | 3863.29998 2014-07-11 15:20:00 | 3861.99000 | 3863.14000 | 3861.32000 | 3862.52000 | 46.6309 | 180117.1500 | 3862.61001 2014-07-11 15:21:00 | 3862.55000 | 3865.02000 | 3862.55000 | 3865.02000 | 50.5320 | 195230.8500 | 3863.51003 2014-07-11 15:22:00 | 3865.02000 | 3865.69000 | 3864.00000 | 3864.25000 | 73.3410 | 283454.9900 | 3864.89002 2014-07-11 15:23:00 | 3864.23000 | 3864.61000 | 3862.37000 | 3863.98000 | 73.4661 | 283852.2700 | 3863.71993 2014-07-11 15:24:00 | 3863.00000 | 3864.00000 | 3863.00000 | 3864.00000 | 18.9130 | 73078.2100 | 3863.91001 2014-07-11 15:25:00 | 3863.22000 | 3867.27000 | 3863.22000 | 3865.87000 | 6.3270 | 24450.0300 | 3864.40000 2014-07-11 15:26:00 | 3865.89000 | 3867.41000 | 3864.69000 | 3865.94000 | 23.7570 | 91845.0200 | 3866.01998 2014-07-11 15:27:00 | 3865.88000 | 3866.88000 | 3861.00000 | 3863.89000 | 131.7011 | 508827.2200 | 3863.50004 2014-07-11 15:28:00 | 3863.89000 | 3864.99000 | 3863.80000 | 3864.02000 | 28.8120 | 111342.9500 | 3864.46002 2014-07-11 15:29:00 | 3864.02000 | 3868.74000 | 3864.00000 | 3867.19000 | 68.9811 | 266686.2900 | 3866.08002 2014-07-11 15:30:00 | 3867.25000 | 3869.64000 | 3867.25000 | 3869.01000 | 47.8900 | 185285.2900 | 3868.98000 2014-07-11 15:31:00 | 3869.10000 | 3869.71000 | 3867.50000 | 3869.48000 | 56.1421 | 217209.7300 | 3868.93003 2014-07-11 15:32:00 | 3869.48000 | 3869.71000 | 3868.00000 | 3868.99000 | 21.7450 | 84117.3000 | 3868.34997 2014-07-11 15:33:00 | 3868.88000 | 3868.88000 | 3868.00000 | 3868.49000 | 5.6840 | 21987.0400 | 3868.23001 2014-07-11 15:34:00 | 3868.02000 | 3868.02000 | 3862.20000 | 3866.57000 | 37.9290 | 146624.3500 | 3865.75999 2014-07-11 15:35:00 | 3866.57000 | 3867.56000 | 3864.33000 | 3865.02000 | 13.4580 | 52033.7900 | 3866.37999 2014-07-11 15:36:00 | 3865.54000 | 3866.52000 | 3865.00000 | 3866.16000 | 17.6830 | 68350.5600 | 3865.33001 2014-07-11 15:37:00 | 3866.00000 | 3866.00000 | 3864.88000 | 3865.00000 | 32.8760 | 127067.3200 | 3865.04997 2014-07-11 15:38:00 | 3865.00000 | 3866.00000 | 3863.72000 | 3864.04000 | 22.8790 | 88427.9200 | 3865.02999 2014-07-11 15:39:00 | 3864.34000 | 3866.79000 | 3863.50000 | 3863.65000 | 31.4870 | 121709.2900 | 3865.37998 2014-07-11 15:40:00 | 3863.61000 | 3865.97000 | 3862.55000 | 3865.16000 | 49.2440 | 190310.3600 | 3864.64005 2014-07-11 15:41:00 | 3864.02000 | 3865.00000 | 3863.42000 | 3865.00000 | 12.8310 | 49583.0800 | 3864.32000 2014-07-11 15:42:00 | 3865.26000 | 3865.26000 | 3864.00000 | 3864.35000 | 10.5650 | 40828.7600 | 3864.52999 2014-07-11 15:43:00 | 3864.27000 | 3864.27000 | 3862.30000 | 3862.47000 | 17.6670 | 68248.6000 | 3863.05999 2014-07-11 15:44:00 | 3862.32000 | 3862.50000 | 3860.00000 | 3860.00000 | 54.6190 | 210904.8900 | 3861.37999 2014-07-11 15:45:00 | 3860.00000 | 3861.02000 | 3857.10000 | 3861.01000 | 49.6160 | 191507.9800 | 3859.79995 2014-07-11 15:46:00 | 3860.02000 | 3860.98000 | 3859.00000 | 3859.98000 | 55.6340 | 214741.7200 | 3859.90006 2014-07-11 15:47:00 | 3859.32000 | 3860.99000 | 3858.50000 | 3860.53000 | 38.6310 | 149099.1900 | 3859.57001 2014-07-11 15:48:00 | 3860.14000 | 3864.29000 | 3860.14000 | 3863.88000 | 81.5989 | 315166.0600 | 3862.37998 2014-07-11 15:49:00 | 3863.14000 | 3863.87000 | 3861.71000 | 3861.84000 | 36.1070 | 139462.3500 | 3862.46997 2014-07-11 15:50:00 | 3861.73000 | 3861.77000 | 3860.11000 | 3861.10000 | 50.5420 | 195127.0400 | 3860.69003 2014-07-11 15:51:00 | 3860.84000 | 3862.00000 | 3860.84000 | 3861.91000 | 9.3090 | 35943.0800 | 3861.11000 2014-07-11 15:52:00 | 3861.04000 | 3861.91000 | 3861.00000 | 3861.22000 | 11.3210 | 43710.9700 | 3861.05000 2014-07-11 15:53:00 | 3862.00000 | 3863.80000 | 3861.20000 | 3863.00000 | 26.8530 | 103708.9900 | 3862.10002 2014-07-11 15:54:00 | 3862.02000 | 3863.68000 | 3862.02000 | 3863.39000 | 42.8270 | 165423.8400 | 3862.60997 2014-07-11 15:55:00 | 3863.36000 | 3863.44000 | 3862.20000 | 3862.20000 | 36.8910 | 142502.5100 | 3862.80001 2014-07-11 15:56:00 | 3863.17000 | 3863.22000 | 3862.25000 | 3863.00000 | 10.4390 | 40326.7100 | 3863.08000 2014-07-11 15:57:00 | 3863.04000 | 3863.50000 | 3863.04000 | 3863.33000 | 8.2340 | 31810.9200 | 3863.36001 2014-07-11 15:58:00 | 3863.50000 | 3865.99000 | 3863.31000 | 3865.98000 | 16.6020 | 64153.0300 | 3864.17001 2014-07-11 15:59:00 | 3865.98000 | 3866.13000 | 3862.00000 | 3865.46000 | 48.3279 | 186770.6000 | 3864.64997 2014-07-11 16:00:00 | 3864.99000 | 3866.00000 | 3864.02000 | 3864.58000 | 17.3100 | 66908.9600 | 3865.34000 2014-07-11 16:01:00 | 3864.57000 | 3865.56000 | 3864.00000 | 3865.50000 | 10.4290 | 40311.1600 | 3865.29000 2014-07-11 16:02:00 | 3865.58000 | 3866.00000 | 3865.00000 | 3865.02000 | 42.9410 | 165979.0500 | 3865.28001 2014-07-11 16:03:00 | 3865.02000 | 3865.02000 | 3864.99995 | 3865.00000 | 39.1850 | 151450.0400 | 3864.99995 2014-07-11 16:04:00 | 3865.00000 | 3865.00000 | 3863.52000 | 3863.52000 | 53.3100 | 206035.0700 | 3864.85000 2014-07-11 16:05:00 | 3863.52000 | 3863.52000 | 3863.18000 | 3863.20000 | 12.3320 | 47643.3800 | 3863.39001 2014-07-11 16:06:00 | 3863.00000 | 3863.17000 | 3862.00000 | 3862.05000 | 3.4820 | 13450.1800 | 3862.77000 2014-07-11 16:07:00 | 3862.61000 | 3864.00000 | 3862.61000 | 3863.50000 | 14.6090 | 56433.5300 | 3862.93000 2014-07-11 16:08:00 | 3863.00000 | 3863.38000 | 3862.98000 | 3863.36000 | 8.7210 | 33690.5600 | 3863.15000 2014-07-11 16:09:00 | 3863.36000 | 3863.63000 | 3863.20000 | 3863.22000 | 14.5770 | 56317.3300 | 3863.43999 2014-07-11 16:10:00 | 3863.22000 | 3863.98000 | 3863.20000 | 3863.22000 | 8.6400 | 33379.5300 | 3863.37000 2014-07-11 16:11:00 | 3863.22000 | 3863.87000 | 3863.02000 | 3863.14000 | 12.5910 | 48645.2100 | 3863.49000 2014-07-11 16:12:00 | 3863.60000 | 3864.00000 | 3863.14000 | 3863.14000 | 12.0440 | 46536.2800 | 3863.86001 2014-07-11 16:13:00 | 3863.30000 | 3863.32000 | 3863.30000 | 3863.30000 | 1.2930 | 4995.2600 | 3863.31000 2014-07-11 16:14:00 | 3863.99000 | 3864.93000 | 3863.32000 | 3863.96000 | 2.4280 | 9381.4900 | 3863.88000 2014-07-11 16:15:00 | 3863.54000 | 3863.99000 | 3863.54000 | 3863.92000 | 2.1200 | 8190.8000 | 3863.58000 2014-07-11 16:16:00 | 3863.32000 | 3863.32000 | 3863.32000 | 3863.32000 | 1.0000 | 3863.3200 | 3863.32000 2014-07-11 16:17:00 | 3864.46000 | 3864.96000 | 3863.53000 | 3863.53000 | 1.4920 | 5766.1400 | 3864.71000 2014-07-11 16:18:00 | 3863.55000 | 3864.48000 | 3863.50000 | 3864.00000 | 20.4600 | 79047.4800 | 3863.51000 2014-07-11 16:19:00 | 3863.52000 | 3863.97000 | 3863.50000 | 3863.96000 | 9.5260 | 36806.2600 | 3863.76999 2014-07-11 16:20:00 | 3863.96000 | 3864.95000 | 3863.96000 | 3863.98000 | 11.7050 | 45230.9100 | 3864.23998 2014-07-11 16:21:00 | 3863.98000 | 3863.98000 | 3863.00000 | 3863.82000 | 16.2930 | 62947.5700 | 3863.47001 2014-07-11 16:22:00 | 3863.82000 | 3863.84000 | 3862.99000 | 3863.82000 | 5.8170 | 22474.2300 | 3863.54000 2014-07-11 16:23:00 | 3863.82000 | 3863.98000 | 3863.19000 | 3863.40000 | 6.5580 | 25336.2600 | 3863.41000 2014-07-11 16:24:00 | 3863.98000 | 3863.98000 | 3863.12000 | 3863.12000 | 0.5200 | 2009.2500 | 3863.95000 2014-07-11 16:25:00 | 3863.12000 | 3863.98000 | 3863.12000 | 3863.97000 | 5.2480 | 20278.0500 | 3863.96000 2014-07-11 16:26:00 | 3863.22000 | 3863.98000 | 3862.00000 | 3863.34000 | 22.6740 | 87591.8100 | 3863.09002 2014-07-11 16:27:00 | 3862.99000 | 3864.96000 | 3861.99000 | 3863.93000 | 31.2260 | 120653.6700 | 3863.87997 2014-07-11 16:28:00 | 3863.80000 | 3867.41000 | 3863.02000 | 3867.41000 | 23.0570 | 89114.9500 | 3864.97998 2014-07-11 16:29:00 | 3867.04000 | 3867.18000 | 3865.01000 | 3865.07000 | 26.8870 | 103968.1400 | 3866.85998 2014-07-11 16:30:00 | 3865.09000 | 3865.96000 | 3865.00000 | 3865.71000 | 18.0170 | 69637.7000 | 3865.10999 2014-07-11 16:31:00 | 3865.70000 | 3866.84000 | 3865.00000 | 3865.02000 | 66.8619 | 258447.4800 | 3865.39003 2014-07-11 16:32:00 | 3865.03000 | 3866.15000 | 3865.00000 | 3865.71000 | 62.8520 | 242926.1800 | 3865.05003 2014-07-11 16:33:00 | 3865.02000 | 3865.61000 | 3865.00000 | 3865.01000 | 22.9740 | 88794.7800 | 3865.01002 2014-07-11 16:34:00 | 3865.03000 | 3867.00000 | 3865.00000 | 3866.79000 | 17.3280 | 66979.9200 | 3865.41999 2014-07-11 16:35:00 | 3866.00000 | 3866.69000 | 3865.00000 | 3865.89000 | 25.9310 | 100230.4500 | 3865.28001 2014-07-11 16:36:00 | 3865.05000 | 3867.91000 | 3863.39000 | 3866.96000 | 25.1820 | 97332.6400 | 3865.17001 2014-07-11 16:37:00 | 3866.95000 | 3867.08000 | 3866.50000 | 3866.96000 | 7.9470 | 30728.4800 | 3866.67999 2014-07-11 16:38:00 | 3866.96000 | 3869.22000 | 3866.96000 | 3869.22000 | 14.5990 | 56467.9500 | 3867.93000 2014-07-11 16:39:00 | 3869.52000 | 3870.00000 | 3865.00000 | 3865.00000 | 128.9921 | 498901.4900 | 3867.69007 2014-07-11 16:40:00 | 3868.03000 | 3869.56000 | 3865.00000 | 3868.00000 | 58.0409 | 224389.7700 | 3866.06001 2014-07-11 16:41:00 | 3868.00000 | 3869.60000 | 3865.01000 | 3867.94000 | 26.2290 | 101424.6900 | 3866.88999 2014-07-11 16:42:00 | 3867.00000 | 3867.95000 | 3866.49000 | 3867.05000 | 4.9450 | 19122.2300 | 3866.97999 2014-07-11 16:43:00 | 3867.00000 | 3867.05000 | 3865.95000 | 3865.95000 | 0.8600 | 3325.5500 | 3866.92000 2014-07-11 16:44:00 | 3867.04000 | 3868.22000 | 3865.59000 | 3865.87000 | 12.2230 | 47259.1500 | 3866.41001 2014-07-11 16:45:00 | 3866.88000 | 3866.88000 | 3865.34000 | 3865.95000 | 26.2210 | 101361.4600 | 3865.66001 2014-07-11 16:46:00 | 3865.39000 | 3866.95000 | 3865.39000 | 3866.17000 | 20.0010 | 77333.1100 | 3866.46001 2014-07-11 16:47:00 | 3866.02000 | 3866.15000 | 3866.00000 | 3866.15000 | 2.8210 | 10906.1200 | 3866.05000 2014-07-11 16:48:00 | 3866.92000 | 3867.96000 | 3866.18000 | 3866.18000 | 15.0230 | 58094.2500 | 3867.02001 2014-07-11 16:49:00 | 3866.83000 | 3866.83000 | 3866.03000 | 3866.60000 | 2.1490 | 8309.4300 | 3866.65000 2014-07-11 16:50:00 | 3866.03000 | 3866.62000 | 3866.00000 | 3866.58000 | 26.3920 | 102041.6500 | 3866.39001 2014-07-11 16:51:00 | 3866.60000 | 3867.22000 | 3866.60000 | 3867.22000 | 4.0160 | 15528.3100 | 3866.61000 2014-07-11 16:52:00 | 3867.28000 | 3867.83000 | 3867.00000 | 3867.03000 | 21.6460 | 83713.0200 | 3867.36998 2014-07-11 16:53:00 | 3867.03000 | 3867.60000 | 3866.84000 | 3867.60000 | 3.7330 | 14437.0900 | 3867.42000 2014-07-11 16:54:00 | 3866.86000 | 3866.86000 | 3866.38000 | 3866.47000 | 4.7310 | 18292.9200 | 3866.61000 2014-07-11 16:55:00 | 3866.50000 | 3867.84000 | 3866.45000 | 3867.84000 | 16.9020 | 65351.4400 | 3866.49001 2014-07-11 16:56:00 | 3867.00000 | 3867.84000 | 3867.00000 | 3867.02000 | 0.7790 | 3012.5200 | 3867.17000 2014-07-11 16:57:00 | . | . | . | . | . | . | . 2014-07-11 16:58:00 | 3867.02000 | 3867.76000 | 3867.00000 | 3867.00000 | 10.6530 | 41196.7000 | 3867.15001 2014-07-11 16:59:00 | 3867.00000 | 3867.00000 | 3866.30000 | 3866.86000 | 1.4500 | 5607.0700 | 3866.94000 2014-07-11 17:00:00 | 3866.90000 | 3866.98000 | 3866.90000 | 3866.98000 | 1.0000 | 3866.9300 | 3866.93000 2014-07-11 17:01:00 | 3866.98000 | 3867.00000 | 3866.98000 | 3867.00000 | 5.6020 | 21662.9200 | 3867.00000 2014-07-11 17:02:00 | 3867.00000 | 3867.78000 | 3867.00000 | 3867.00000 | 12.4190 | 48024.6200 | 3867.03000 2014-07-11 17:03:00 | 3867.04000 | 3868.00000 | 3867.04000 | 3868.00000 | 11.1960 | 43302.7400 | 3867.69999 2014-07-11 17:04:00 | 3868.00000 | 3868.00001 | 3867.80000 | 3868.00000 | 14.5220 | 56171.0800 | 3868.00001 2014-07-11 17:05:00 | 3868.00000 | 3868.00000 | 3865.02000 | 3867.85000 | 17.2200 | 66598.2600 | 3867.49000 2014-07-11 17:06:00 | 3868.00000 | 3868.00000 | 3867.99998 | 3868.00000 | 22.4970 | 87018.4000 | 3867.99998 2014-07-11 17:07:00 | 3868.00000 | 3868.13000 | 3866.95000 | 3867.94000 | 9.9340 | 38422.0900 | 3867.74001 2014-07-11 17:08:00 | 3867.94000 | 3868.00000 | 3867.94000 | 3868.00000 | 22.3670 | 86515.5200 | 3867.99998 2014-07-11 17:09:00 | 3868.00000 | 3868.95000 | 3867.04000 | 3867.28000 | 3.7990 | 14693.5500 | 3867.74000 2014-07-11 17:10:00 | 3867.30000 | 3868.14000 | 3865.00000 | 3865.84000 | 27.9840 | 108196.7800 | 3866.38003 2014-07-11 17:11:00 | 3865.93000 | 3866.88000 | 3864.74000 | 3865.59000 | 35.0600 | 135532.8500 | 3865.74000 2014-07-11 17:12:00 | 3865.53000 | 3865.80000 | 3863.28000 | 3865.50000 | 44.3760 | 171509.3000 | 3864.90995 2014-07-11 17:13:00 | 3865.47000 | 3866.90000 | 3864.99000 | 3865.95000 | 8.9520 | 34606.3000 | 3865.76000 2014-07-11 17:14:00 | 3865.28000 | 3866.00000 | 3865.14000 | 3865.14000 | 6.6940 | 25877.5800 | 3865.79001 2014-07-11 17:15:00 | 3865.99000 | 3865.99000 | 3864.00000 | 3865.72000 | 23.5900 | 91173.0700 | 3864.90000 2014-07-11 17:16:00 | 3865.02000 | 3869.35000 | 3865.02000 | 3867.57000 | 8.6690 | 33516.5500 | 3866.25000 2014-07-11 17:17:00 | 3867.57000 | 3870.64000 | 3867.25000 | 3870.20000 | 69.3940 | 268529.1700 | 3869.63007 2014-07-11 17:18:00 | 3870.02000 | 3874.70000 | 3870.00000 | 3874.01000 | 27.7640 | 107492.1400 | 3871.64003 2014-07-11 17:19:00 | 3874.59000 | 3874.59000 | 3871.95000 | 3872.52000 | 16.4670 | 63765.2300 | 3872.29999 2014-07-11 17:20:00 | 3872.52000 | 3873.17000 | 3872.00000 | 3872.78000 | 24.7390 | 95803.5600 | 3872.56999 2014-07-11 17:21:00 | 3872.86000 | 3874.95000 | 3872.00000 | 3874.84000 | 20.8800 | 80892.5600 | 3874.16000 2014-07-11 17:22:00 | 3874.84000 | 3875.33000 | 3873.99000 | 3875.31000 | 38.6500 | 149758.6800 | 3874.74000 2014-07-11 17:23:00 | 3875.33000 | 3876.88000 | 3875.02000 | 3875.98000 | 24.2120 | 93843.8700 | 3875.92001 2014-07-11 17:24:00 | 3875.98000 | 3876.00000 | 3871.40000 | 3872.57000 | 41.3840 | 160354.7900 | 3874.80004 2014-07-11 17:25:00 | 3872.63000 | 3873.89000 | 3872.35000 | 3873.53000 | 10.2080 | 39538.9500 | 3873.32999 2014-07-11 17:26:00 | 3873.95000 | 3875.21000 | 3873.95000 | 3875.21000 | 16.7690 | 64974.5400 | 3874.68000 2014-07-11 17:27:00 | 3875.36000 | 3878.94000 | 3875.36000 | 3877.05000 | 27.9340 | 108297.4300 | 3876.90003 2014-07-11 17:28:00 | 3877.07000 | 3877.12000 | 3875.26000 | 3876.10000 | 23.2780 | 90229.8400 | 3876.18999 2014-07-11 17:29:00 | 3876.08000 | 3879.02000 | 3876.08000 | 3879.02000 | 19.5680 | 75872.6000 | 3877.37999 2014-07-11 17:30:00 | 3879.02000 | 3883.23000 | 3879.02000 | 3883.23000 | 54.6539 | 212127.7800 | 3881.29006 2014-07-11 17:31:00 | 3883.30000 | 3884.06000 | 3882.00000 | 3882.30000 | 31.2450 | 121337.7300 | 3883.42996 2014-07-11 17:32:00 | 3882.33000 | 3884.99000 | 3876.26000 | 3878.14000 | 75.0071 | 291020.0000 | 3879.89994 2014-07-11 17:33:00 | 3878.11000 | 3879.00000 | 3876.66000 | 3878.02000 | 39.3100 | 152440.8200 | 3877.91000 2014-07-11 17:34:00 | 3878.48000 | 3878.48000 | 3877.46000 | 3877.98000 | 2.6040 | 10099.0500 | 3878.28000 2014-07-11 17:35:00 | 3877.58000 | 3878.48000 | 3877.06000 | 3877.84000 | 20.4540 | 79313.4100 | 3877.65002 2014-07-11 17:36:00 | 3878.02000 | 3884.96000 | 3878.02000 | 3882.73000 | 32.5800 | 126433.3800 | 3880.71000 2014-07-11 17:37:00 | 3882.96000 | 3883.03000 | 3879.37000 | 3880.16000 | 81.5270 | 316351.8100 | 3880.32994 2014-07-11 17:38:00 | 3880.00000 | 3883.00000 | 3879.00000 | 3880.82000 | 33.3070 | 129230.3500 | 3879.97997 2014-07-11 17:39:00 | 3880.99000 | 3882.45000 | 3880.02000 | 3880.02000 | 15.8240 | 61411.6300 | 3880.92002 2014-07-11 17:40:00 | 3880.02000 | 3880.02000 | 3879.49000 | 3879.99000 | 8.6750 | 33656.7200 | 3879.73999 2014-07-11 17:41:00 | 3880.00000 | 3880.00000 | 3878.00000 | 3878.25000 | 12.2520 | 47526.1300 | 3879.05001 2014-07-11 17:42:00 | 3877.73000 | 3878.25000 | 3875.00000 | 3875.02000 | 34.9010 | 135306.5800 | 3876.87001 2014-07-11 17:43:00 | 3875.02000 | 3875.92000 | 3873.14000 | 3875.55000 | 71.2940 | 276252.2100 | 3874.83007 2014-07-11 17:44:00 | 3875.53000 | 3875.92000 | 3874.57000 | 3875.92000 | 28.8210 | 111688.7700 | 3875.26001 2014-07-11 17:45:00 | 3875.63000 | 3876.41000 | 3875.00000 | 3876.41000 | 38.4600 | 149052.8000 | 3875.53000 2014-07-11 17:46:00 | 3876.51000 | 3879.99000 | 3875.00000 | 3877.83000 | 45.5009 | 176465.8500 | 3878.29001 2014-07-11 17:47:00 | 3878.26000 | 3878.35000 | 3870.00000 | 3874.33000 | 29.2530 | 113329.2000 | 3874.11002 2014-07-11 17:48:00 | 3873.65000 | 3874.31000 | 3872.10000 | 3872.80000 | 17.4340 | 67520.0300 | 3872.89002 2014-07-11 17:49:00 | 3873.48000 | 3873.48000 | 3872.63000 | 3873.08000 | 3.4450 | 13343.6400 | 3873.34000 2014-07-11 17:50:00 | 3873.09000 | 3873.24000 | 3869.64000 | 3869.97000 | 41.1800 | 159411.4100 | 3871.09000 2014-07-11 17:51:00 | 3870.88000 | 3870.88000 | 3869.56000 | 3869.99000 | 16.8240 | 65107.9900 | 3869.95002 2014-07-11 17:52:00 | 3869.99000 | 3870.57000 | 3866.00000 | 3866.58000 | 43.9630 | 170022.8800 | 3867.41003 2014-07-11 17:53:00 | 3866.28000 | 3867.94000 | 3865.33000 | 3867.87000 | 26.6130 | 102906.5600 | 3866.78002 2014-07-11 17:54:00 | 3868.12000 | 3869.72000 | 3867.20000 | 3867.21000 | 25.4360 | 98386.1200 | 3867.98997 2014-07-11 17:55:00 | 3867.20000 | 3867.20000 | 3865.31000 | 3865.52000 | 8.4250 | 32567.6900 | 3865.59999 2014-07-11 17:56:00 | 3865.52000 | 3865.79000 | 3865.33000 | 3865.33000 | 2.6710 | 10325.0500 | 3865.61000 2014-07-11 17:57:00 | 3865.33000 | 3865.47000 | 3865.31000 | 3865.31000 | 15.9220 | 61543.7300 | 3865.33001 2014-07-11 17:58:00 | 3865.33000 | 3865.33000 | 3865.00000 | 3865.02000 | 15.9840 | 61779.6100 | 3865.09002 2014-07-11 17:59:00 | 3865.02000 | 3865.99000 | 3864.51000 | 3865.79000 | 22.9360 | 88648.8800 | 3865.04998 2014-07-11 18:00:00 | 3865.80000 | 3865.99000 | 3864.00000 | 3865.20000 | 15.2600 | 58979.4300 | 3864.97000 2014-07-11 18:01:00 | 3865.20000 | 3865.78000 | 3865.02000 | 3865.12000 | 5.7050 | 22050.7900 | 3865.16999 2014-07-11 18:02:00 | 3865.38000 | 3866.02000 | 3865.38000 | 3866.00000 | 5.8000 | 22422.6700 | 3865.98000 2014-07-11 18:03:00 | 3866.00000 | 3866.51000 | 3865.36000 | 3865.44000 | 8.4670 | 32734.7300 | 3866.14999 2014-07-11 18:04:00 | 3865.59000 | 3865.77000 | 3865.59000 | 3865.77000 | 1.1340 | 4383.6000 | 3865.61000 2014-07-11 18:05:00 | 3865.57000 | 3866.00000 | 3865.57000 | 3866.00000 | 6.1780 | 23883.4700 | 3865.89000 2014-07-11 18:06:00 | 3866.00000 | 3866.38000 | 3865.36000 | 3866.31000 | 8.1280 | 31423.1700 | 3866.04000 2014-07-11 18:07:00 | 3865.36000 | 3866.01000 | 3865.00000 | 3865.33000 | 24.5050 | 94726.9900 | 3865.61997 2014-07-11 18:08:00 | 3865.00000 | 3865.95000 | 3861.02000 | 3865.51000 | 33.2630 | 128557.1500 | 3864.87003 2014-07-11 18:09:00 | 3864.51000 | 3865.53000 | 3863.34000 | 3864.52000 | 13.3820 | 51722.5900 | 3865.09001 2014-07-11 18:10:00 | 3864.52000 | 3865.34000 | 3864.36000 | 3865.30000 | 7.7730 | 30042.4600 | 3864.98001 2014-07-11 18:11:00 | 3864.49000 | 3864.79000 | 3862.00000 | 3862.81000 | 16.9550 | 65510.0200 | 3863.76002 2014-07-11 18:12:00 | 3862.69000 | 3862.94000 | 3861.00000 | 3861.13000 | 18.7200 | 72298.1200 | 3862.08000 2014-07-11 18:13:00 | 3861.12000 | 3862.61000 | 3861.02000 | 3862.60000 | 10.1470 | 39181.2900 | 3861.36999 2014-07-11 18:14:00 | 3861.60000 | 3862.57000 | 3861.00000 | 3862.51000 | 10.1140 | 39058.4700 | 3861.82001 2014-07-11 18:15:00 | 3862.53000 | 3862.61000 | 3861.07000 | 3861.12000 | 21.4570 | 82875.2600 | 3862.38998 2014-07-11 18:16:00 | 3861.02000 | 3861.22000 | 3855.83000 | 3855.84000 | 69.3169 | 267506.4900 | 3859.17994 2014-07-11 18:17:00 | 3856.74000 | 3858.00000 | 3855.00000 | 3856.15000 | 50.3760 | 194243.6600 | 3855.87995 2014-07-11 18:18:00 | 3856.15000 | 3857.90000 | 3856.02000 | 3856.59000 | 17.1350 | 66092.5000 | 3857.15998 2014-07-11 18:19:00 | 3856.59000 | 3858.94000 | 3856.59000 | 3857.93000 | 9.3510 | 36068.4700 | 3857.18000 2014-07-11 18:20:00 | 3858.97000 | 3860.92000 | 3856.59000 | 3856.60000 | 10.2220 | 39437.7300 | 3858.12001 2014-07-11 18:21:00 | 3856.60000 | 3858.04000 | 3856.60000 | 3857.15000 | 4.1140 | 15870.5100 | 3857.68000 2014-07-11 18:22:00 | 3857.12000 | 3858.73000 | 3857.12000 | 3858.50000 | 4.1680 | 16082.2800 | 3858.51000 2014-07-11 18:23:00 | 3858.15000 | 3858.40000 | 3857.28000 | 3858.40000 | 3.7010 | 14276.4100 | 3857.45000 2014-07-11 18:24:00 | 3858.00000 | 3858.42000 | 3857.24000 | 3857.29000 | 9.0610 | 34957.5100 | 3858.02000 2014-07-11 18:25:00 | 3857.29000 | 3859.49000 | 3857.29000 | 3859.49000 | 3.5220 | 13587.1400 | 3857.79000 2014-07-11 18:26:00 | 3859.51000 | 3861.51000 | 3858.03000 | 3860.77000 | 14.3260 | 55309.1800 | 3860.75999 2014-07-11 18:27:00 | 3860.41000 | 3861.43000 | 3859.51000 | 3861.13000 | 15.0300 | 58024.9600 | 3860.61000 2014-07-11 18:28:00 | 3861.11000 | 3861.11000 | 3860.91000 | 3861.00000 | 9.9300 | 38339.1700 | 3860.94000 2014-07-11 18:29:00 | 3861.00000 | 3861.11000 | 3861.00000 | 3861.02000 | 4.7570 | 18367.1200 | 3861.07000 2014-07-11 18:30:00 | 3860.93000 | 3860.99000 | 3860.91000 | 3860.93000 | 5.7250 | 22103.7400 | 3860.91999 2014-07-11 18:31:00 | 3860.97000 | 3860.97000 | 3860.91000 | 3860.91000 | 9.6210 | 37145.9800 | 3860.93000 2014-07-11 18:32:00 | 3860.91000 | 3860.93000 | 3860.02000 | 3860.02000 | 6.1840 | 23875.8100 | 3860.90001 2014-07-11 18:33:00 | 3860.02000 | 3860.02000 | 3860.02000 | 3860.02000 | 0.0180 | 69.4800 | 3860.02000 2014-07-11 18:34:00 | 3860.02000 | 3860.02000 | 3859.58000 | 3860.02000 | 12.9490 | 49982.2000 | 3859.93000 2014-07-11 18:35:00 | 3860.03000 | 3860.03000 | 3860.00000 | 3860.02000 | 5.4910 | 21195.3500 | 3860.02000 2014-07-11 18:36:00 | 3860.03000 | 3861.23000 | 3860.00000 | 3861.23000 | 32.9010 | 127019.7900 | 3860.67001 2014-07-11 18:37:00 | 3861.24000 | 3861.24000 | 3860.00000 | 3860.02000 | 25.9270 | 100079.8900 | 3860.05998 2014-07-11 18:38:00 | 3860.02000 | 3861.26000 | 3859.51000 | 3861.26000 | 30.0830 | 116122.8100 | 3860.08002 2014-07-11 18:39:00 | 3860.26000 | 3863.61000 | 3860.12000 | 3860.12000 | 20.5170 | 79219.8700 | 3861.17998 2014-07-11 18:40:00 | 3860.12000 | 3862.24000 | 3860.12000 | 3861.33000 | 12.1640 | 46972.5000 | 3861.60001 2014-07-11 18:41:00 | 3861.49000 | 3863.99000 | 3861.49000 | 3863.99000 | 22.3720 | 86426.9400 | 3863.17001 2014-07-11 18:42:00 | 3864.01000 | 3864.22000 | 3863.50000 | 3864.02000 | 51.2950 | 198200.2200 | 3863.92993 2014-07-11 18:43:00 | 3864.03000 | 3864.51000 | 3863.50000 | 3863.52000 | 11.2140 | 43330.2400 | 3863.94001 2014-07-11 18:44:00 | 3863.52000 | 3864.52000 | 3863.52000 | 3864.00000 | 58.8570 | 227423.0300 | 3863.98995 2014-07-11 18:45:00 | 3863.52000 | 3865.49000 | 3863.52000 | 3865.49000 | 35.6790 | 137868.9000 | 3864.14999 2014-07-11 18:46:00 | 3865.04000 | 3865.16000 | 3863.77000 | 3863.77000 | 8.1970 | 31678.4900 | 3864.63999 2014-07-11 18:47:00 | 3863.53000 | 3864.00000 | 3863.00000 | 3863.00000 | 40.5820 | 156794.8600 | 3863.66002 2014-07-11 18:48:00 | 3863.90000 | 3865.49000 | 3863.90000 | 3864.39000 | 17.8810 | 69103.1500 | 3864.61000 2014-07-11 18:49:00 | 3864.26000 | 3865.31000 | 3864.26000 | 3864.83000 | 9.6170 | 37167.5000 | 3864.76999 2014-07-11 18:50:00 | 3865.00000 | 3865.51000 | 3864.98000 | 3865.49000 | 27.8060 | 107470.4200 | 3865.00997 2014-07-11 18:51:00 | 3865.42000 | 3866.00000 | 3865.42000 | 3865.48000 | 51.0220 | 197222.9300 | 3865.45003 2014-07-11 18:52:00 | 3865.48000 | 3870.57000 | 3865.46000 | 3867.96000 | 55.5640 | 214880.8700 | 3867.27006 2014-07-11 18:53:00 | 3868.06000 | 3870.00000 | 3866.91000 | 3868.02000 | 25.8850 | 100135.1300 | 3868.45997 2014-07-11 18:54:00 | 3868.00000 | 3868.07000 | 3864.95000 | 3867.00000 | 30.3860 | 117516.5200 | 3867.45997 2014-07-11 18:55:00 | 3867.02000 | 3868.31000 | 3867.02000 | 3868.31000 | 10.3800 | 40151.1000 | 3868.12000 2014-07-11 18:56:00 | 3868.37000 | 3869.00000 | 3868.33000 | 3869.00000 | 6.7830 | 26242.0700 | 3868.80001 2014-07-11 18:57:00 | 3869.00000 | 3869.00000 | 3869.00000 | 3869.00000 | 1.2060 | 4666.0100 | 3869.00000 2014-07-11 18:58:00 | 3868.38000 | 3868.38000 | 3868.38000 | 3868.38000 | 0.0200 | 77.3700 | 3868.38000 2014-07-11 18:59:00 | 3868.33000 | 3868.33000 | 3867.34000 | 3867.34000 | 2.0730 | 8018.5600 | 3868.09000 2014-07-11 19:00:00 | 3868.37000 | 3868.98000 | 3867.00000 | 3867.00000 | 14.7550 | 57072.0300 | 3867.97998 2014-07-11 19:01:00 | 3867.00000 | 3868.51000 | 3867.00000 | 3867.45000 | 1.8900 | 7309.0500 | 3867.22000 2014-07-11 19:02:00 | 3867.85000 | 3867.85000 | 3867.00000 | 3867.32000 | 0.2690 | 1040.3700 | 3867.56000 2014-07-11 19:03:00 | 3866.53000 | 3867.29000 | 3865.69000 | 3866.14000 | 15.5750 | 60218.7400 | 3866.36998 2014-07-11 19:04:00 | 3866.15000 | 3867.06000 | 3866.08000 | 3866.64000 | 2.4740 | 9565.0600 | 3866.23000 2014-07-11 19:05:00 | 3866.62000 | 3866.62000 | 3864.43000 | 3864.43000 | 11.7950 | 45591.6400 | 3865.33998 2014-07-11 19:06:00 | 3864.99000 | 3866.44000 | 3864.48000 | 3865.49000 | 10.1850 | 39370.1800 | 3865.50999 2014-07-11 19:07:00 | 3865.51000 | 3865.51000 | 3865.51000 | 3865.51000 | 0.0170 | 65.7100 | 3865.51000 2014-07-11 19:08:00 | 3865.27000 | 3866.09000 | 3865.21000 | 3865.38000 | 7.7320 | 29886.8700 | 3865.35000 2014-07-11 19:09:00 | 3865.00000 | 3866.47000 | 3864.51000 | 3865.43000 | 0.2310 | 892.8700 | 3865.22000 2014-07-11 19:10:00 | 3866.44000 | 3866.89000 | 3865.40000 | 3865.99000 | 1.5200 | 5876.6000 | 3866.19000 2014-07-11 19:11:00 | 3865.99000 | 3866.23000 | 3865.99000 | 3866.12000 | 3.6240 | 14010.6600 | 3866.08000 2014-07-11 19:12:00 | 3866.00000 | 3866.00000 | 3865.55000 | 3865.96000 | 2.7130 | 10488.0500 | 3865.85000 2014-07-11 19:13:00 | 3865.86000 | 3865.86000 | 3865.82000 | 3865.82000 | 2.1590 | 8346.3900 | 3865.86000 2014-07-11 19:14:00 | 3865.82000 | 3865.98000 | 3865.72000 | 3865.85000 | 9.5560 | 36942.7400 | 3865.91999 2014-07-11 19:15:00 | 3865.85000 | 3865.85000 | 3865.52000 | 3865.52000 | 0.1600 | 618.5000 | 3865.62000 2014-07-11 19:16:00 | 3865.85000 | 3865.98000 | 3865.00000 | 3865.50000 | 12.5080 | 48352.6400 | 3865.73999 2014-07-11 19:17:00 | 3865.50000 | 3865.98000 | 3864.63000 | 3864.65000 | 7.1960 | 27816.0900 | 3865.48999 2014-07-11 19:18:00 | 3865.09000 | 3865.09000 | 3864.33000 | 3864.33000 | 1.1880 | 4591.0600 | 3864.52000 2014-07-11 19:19:00 | 3864.29000 | 3864.29000 | 3864.28000 | 3864.28000 | 4.1260 | 15944.0400 | 3864.28000 2014-07-11 19:20:00 | 3864.28000 | 3866.19000 | 3863.91000 | 3865.41000 | 15.7800 | 60989.5800 | 3864.99000 2014-07-11 19:21:00 | 3865.05000 | 3865.05000 | 3863.37000 | 3863.37000 | 2.8740 | 11107.1800 | 3864.71000 2014-07-11 19:22:00 | 3864.99000 | 3866.02000 | 3864.94000 | 3865.62000 | 21.8550 | 84468.9500 | 3864.96997 2014-07-11 19:23:00 | 3865.59000 | 3870.94000 | 3865.59000 | 3870.94000 | 32.3260 | 125066.1300 | 3868.89997 2014-07-11 19:24:00 | 3871.03000 | 3873.00000 | 3871.00000 | 3872.05000 | 27.1460 | 105124.1900 | 3872.54997 2014-07-11 19:25:00 | 3872.00000 | 3872.07000 | 3871.51000 | 3872.07000 | 0.6000 | 2323.2300 | 3872.06000 2014-07-11 19:26:00 | 3872.07000 | 3872.92000 | 3868.59000 | 3872.92000 | 15.9640 | 61803.9300 | 3871.46002 2014-07-11 19:27:00 | 3872.83000 | 3872.93000 | 3872.83000 | 3872.89000 | 4.1510 | 16076.4000 | 3872.90000 2014-07-11 19:28:00 | 3872.13000 | 3872.15000 | 3872.04000 | 3872.04000 | 3.6610 | 14175.8500 | 3872.13000 2014-07-11 19:29:00 | 3872.07000 | 3873.76000 | 3872.00000 | 3873.76000 | 7.6100 | 29471.2800 | 3872.70000 2014-07-11 19:30:00 | 3873.76000 | 3873.76000 | 3873.75000 | 3873.76000 | 0.4710 | 1824.5400 | 3873.76000 2014-07-11 19:31:00 | 3873.66000 | 3873.67000 | 3872.81000 | 3873.51000 | 5.7670 | 22337.6200 | 3873.35000 2014-07-11 19:32:00 | . | . | . | . | . | . | . 2014-07-11 19:33:00 | 3873.40000 | 3873.40000 | 3872.97000 | 3872.98000 | 1.1200 | 4338.0000 | 3873.22000 2014-07-11 19:34:00 | 3872.98000 | 3873.11000 | 3872.00000 | 3873.00000 | 22.0850 | 85531.3700 | 3872.82997 2014-07-11 19:35:00 | 3872.00000 | 3873.00000 | 3871.51000 | 3872.96000 | 6.1730 | 23906.9800 | 3872.83000 2014-07-11 19:36:00 | 3872.29000 | 3876.99000 | 3872.29000 | 3876.29000 | 11.0350 | 42760.2900 | 3874.96999 2014-07-11 19:37:00 | 3875.50000 | 3875.50000 | 3874.00000 | 3875.00000 | 5.7370 | 22228.8700 | 3874.65000 2014-07-11 19:38:00 | 3874.24000 | 3880.99000 | 3874.24000 | 3877.59000 | 15.8830 | 61603.0200 | 3878.55001 2014-07-11 19:39:00 | 3877.67000 | 3878.62000 | 3875.32000 | 3878.62000 | 14.9480 | 57948.2300 | 3876.64999 2014-07-11 19:40:00 | 3879.17000 | 3879.77000 | 3878.20000 | 3879.15000 | 23.6200 | 91612.3200 | 3878.59000 2014-07-11 19:41:00 | 3879.51000 | 3879.99000 | 3875.95000 | 3875.95000 | 4.4700 | 17334.9400 | 3878.06000 2014-07-11 19:42:00 | 3877.29000 | 3877.99000 | 3875.05000 | 3875.92000 | 5.6760 | 22002.8300 | 3876.46999 2014-07-11 19:43:00 | 3877.27000 | 3877.27000 | 3876.29000 | 3876.29000 | 9.6950 | 37580.6900 | 3876.29999 2014-07-11 19:44:00 | 3876.30000 | 3876.97000 | 3875.01000 | 3876.97000 | 4.2340 | 16407.2700 | 3875.12000 2014-07-11 19:45:00 | 3875.99000 | 3875.99000 | 3875.99000 | 3875.99000 | 0.0110 | 42.6400 | 3875.99000 2014-07-11 19:46:00 | 3876.93000 | 3877.75000 | 3876.92000 | 3877.02000 | 6.9970 | 27127.7900 | 3877.05999 2014-07-11 19:47:00 | 3877.04000 | 3877.58000 | 3877.00000 | 3877.02000 | 9.6100 | 37258.1600 | 3877.02000 2014-07-11 19:48:00 | 3877.58000 | 3878.42000 | 3877.05000 | 3878.41000 | 6.0300 | 23385.1500 | 3878.14000 2014-07-11 19:49:00 | 3878.00000 | 3879.77000 | 3877.06000 | 3878.95000 | 7.4000 | 28701.4200 | 3878.57000 2014-07-11 19:50:00 | 3879.00000 | 3883.00000 | 3879.00000 | 3881.92000 | 51.0890 | 198313.8400 | 3881.72999 2014-07-11 19:51:00 | 3882.51000 | 3886.02000 | 3882.01000 | 3886.02000 | 28.7000 | 111505.5800 | 3885.21000 2014-07-11 19:52:00 | 3886.02000 | 3886.15000 | 3886.00000 | 3886.00000 | 10.4530 | 40621.0400 | 3886.06001 2014-07-11 19:53:00 | 3884.99000 | 3885.94000 | 3884.53000 | 3885.92000 | 18.7030 | 72666.6900 | 3885.30001 2014-07-11 19:54:00 | 3885.92000 | 3885.96000 | 3881.73000 | 3881.73000 | 16.1110 | 62579.9600 | 3884.30000 2014-07-11 19:55:00 | 3881.73000 | 3884.99000 | 3878.82000 | 3879.56000 | 23.3550 | 90639.3300 | 3880.93997 2014-07-11 19:56:00 | 3880.00000 | 3880.25000 | 3879.44000 | 3879.71000 | 9.4410 | 36630.9900 | 3879.99000 2014-07-11 19:57:00 | 3879.71000 | 3879.74000 | 3879.71000 | 3879.74000 | 10.4260 | 40450.1100 | 3879.72999 2014-07-11 19:58:00 | 3879.74000 | 3880.00000 | 3879.13000 | 3879.99000 | 6.5740 | 25505.7500 | 3879.79001 2014-07-11 19:59:00 | 3880.00000 | 3880.00000 | 3879.13000 | 3880.00000 | 2.4470 | 9494.2500 | 3879.95000 2014-07-11 20:00:00 | . | . | . | . | . | . | . 2014-07-11 20:01:00 | 3880.00000 | 3880.01000 | 3879.99000 | 3880.01000 | 2.3690 | 9191.7200 | 3880.00000 2014-07-11 20:02:00 | 3879.99000 | 3881.52000 | 3879.99000 | 3880.50000 | 9.5190 | 36941.8000 | 3880.85000 2014-07-11 20:03:00 | 3881.45000 | 3881.45000 | 3880.28000 | 3881.29000 | 3.7300 | 14476.4200 | 3881.08000 2014-07-11 20:04:00 | 3880.99000 | 3881.44000 | 3880.99000 | 3881.01000 | 5.9320 | 23022.2500 | 3881.03000 2014-07-11 20:05:00 | 3880.98000 | 3881.00000 | 3879.55000 | 3880.05000 | 15.4320 | 59887.7500 | 3880.75001 2014-07-11 20:06:00 | 3879.66000 | 3880.38000 | 3878.63000 | 3880.16000 | 9.3210 | 36163.9200 | 3879.83000 2014-07-11 20:07:00 | 3878.84000 | 3881.29000 | 3878.84000 | 3881.29000 | 22.0300 | 85461.2100 | 3879.31000 2014-07-11 20:08:00 | 3881.61000 | 3884.71000 | 3881.61000 | 3884.71000 | 4.7500 | 18442.8800 | 3882.71000 2014-07-11 20:09:00 | 3882.95000 | 3883.99000 | 3881.47000 | 3883.11000 | 30.9980 | 120354.7700 | 3882.65998 2014-07-11 20:10:00 | 3881.81000 | 3882.35000 | 3876.52000 | 3877.61000 | 27.2060 | 105548.3100 | 3879.59997 2014-07-11 20:11:00 | 3877.00000 | 3877.51000 | 3876.20000 | 3876.45000 | 9.7360 | 37741.3800 | 3876.47999 2014-07-11 20:12:00 | 3876.45000 | 3880.60000 | 3876.45000 | 3880.60000 | 6.6740 | 25878.3100 | 3877.48001 2014-07-11 20:13:00 | 3879.98000 | 3881.98000 | 3879.98000 | 3881.93000 | 3.3160 | 12870.1600 | 3881.23000 2014-07-11 20:14:00 | 3881.81000 | 3881.93000 | 3879.37000 | 3880.95000 | 18.9590 | 73588.4400 | 3881.45000 2014-07-11 20:15:00 | 3880.92000 | 3881.83000 | 3879.27000 | 3880.25000 | 7.3890 | 28673.8900 | 3880.62000 2014-07-11 20:16:00 | 3880.25000 | 3881.51000 | 3879.83000 | 3881.41000 | 11.4650 | 44486.8300 | 3880.22999 2014-07-11 20:17:00 | 3879.88000 | 3880.00000 | 3879.83000 | 3880.00000 | 2.7100 | 10514.7600 | 3879.99000 2014-07-11 20:18:00 | 3880.00000 | 3880.00000 | 3879.00000 | 3879.47000 | 4.4100 | 17108.6400 | 3879.51000 2014-07-11 20:19:00 | 3878.98000 | 3879.55000 | 3876.12000 | 3877.51000 | 12.7580 | 49480.8500 | 3878.41999 2014-07-11 20:20:00 | 3877.51000 | 3877.99000 | 3875.76000 | 3876.99000 | 4.3330 | 16796.9700 | 3876.52000 2014-07-11 20:21:00 | 3876.77000 | 3878.51000 | 3876.77000 | 3878.41000 | 12.1470 | 47107.2000 | 3878.08999 2014-07-11 20:22:00 | 3878.40000 | 3878.51000 | 3877.00000 | 3877.00000 | 7.2660 | 28174.5800 | 3877.58999 2014-07-11 20:23:00 | 3877.00000 | 3877.00000 | 3875.74000 | 3876.00000 | 7.7430 | 30012.0400 | 3876.02001 2014-07-11 20:24:00 | . | . | . | . | . | . | . 2014-07-11 20:25:00 | . | . | . | . | . | . | . 2014-07-11 20:26:00 | 3876.20000 | 3876.67000 | 3875.74000 | 3876.66000 | 4.6010 | 17833.1600 | 3875.93000 2014-07-11 20:27:00 | 3876.66000 | 3878.44000 | 3876.00000 | 3876.68000 | 12.1770 | 47207.0000 | 3876.72999 2014-07-11 20:28:00 | 3876.69000 | 3877.01000 | 3876.00000 | 3877.01000 | 1.5060 | 5838.2400 | 3876.65000 2014-07-11 20:29:00 | 3876.62000 | 3876.62000 | 3876.62000 | 3876.62000 | 6.2000 | 24035.0400 | 3876.62000 2014-07-11 20:30:00 | 3876.46000 | 3876.46000 | 3876.46000 | 3876.46000 | 17.3600 | 67295.3500 | 3876.46000 2014-07-11 20:31:00 | 3876.44000 | 3876.44000 | 3876.44000 | 3876.44000 | 0.8210 | 3182.5600 | 3876.44000 2014-07-11 20:32:00 | 3876.18000 | 3877.48000 | 3875.82000 | 3877.48000 | 1.8820 | 7296.1500 | 3876.81000 2014-07-11 20:33:00 | 3876.57000 | 3876.99000 | 3875.85000 | 3876.03000 | 5.4940 | 21295.9600 | 3876.22001 2014-07-11 20:34:00 | 3876.74000 | 3876.99000 | 3875.76000 | 3875.76000 | 0.1750 | 678.3200 | 3876.09000 2014-07-11 20:35:00 | 3876.14000 | 3877.25000 | 3875.94000 | 3877.00000 | 6.3750 | 24713.0100 | 3876.54999 2014-07-11 20:36:00 | 3875.99000 | 3875.99000 | 3875.87000 | 3875.96000 | 1.2950 | 5019.4000 | 3875.98000 2014-07-11 20:37:00 | 3875.76000 | 3875.83000 | 3875.50000 | 3875.50000 | 5.6110 | 21746.6100 | 3875.71000 2014-07-11 20:38:00 | 3875.50000 | 3875.99000 | 3875.48000 | 3875.99000 | 2.3280 | 9022.5800 | 3875.68000 2014-07-11 20:39:00 | 3875.99000 | 3875.99000 | 3875.99000 | 3875.99000 | 0.4370 | 1693.8100 | 3875.99000 2014-07-11 20:40:00 | 3875.49000 | 3875.49000 | 3875.49000 | 3875.49000 | 0.0500 | 193.7700 | 3875.49000 2014-07-11 20:41:00 | . | . | . | . | . | . | . 2014-07-11 20:42:00 | . | . | . | . | . | . | . 2014-07-11 20:43:00 | 3875.49000 | 3875.49000 | 3875.49000 | 3875.49000 | 0.3500 | 1356.4200 | 3875.49000 2014-07-11 20:44:00 | 3875.49000 | 3875.99000 | 3875.47000 | 3875.99000 | 1.0320 | 3999.7600 | 3875.73000 2014-07-11 20:45:00 | 3875.99000 | 3875.99000 | 3875.99000 | 3875.99000 | 0.2060 | 798.4500 | 3875.99000 2014-07-11 20:46:00 | 3875.98000 | 3875.99000 | 3875.97000 | 3875.99000 | 2.6110 | 10120.1900 | 3875.98000 2014-07-11 20:47:00 | 3875.99000 | 3876.67000 | 3875.98000 | 3876.66000 | 2.3260 | 9015.6200 | 3876.02000 2014-07-11 20:48:00 | . | . | . | . | . | . | . 2014-07-11 20:49:00 | 3877.36000 | 3877.51000 | 3876.34000 | 3877.50000 | 18.4880 | 71673.1800 | 3876.73999 2014-07-11 20:50:00 | 3876.88000 | 3876.88000 | 3876.29000 | 3876.57000 | 8.3580 | 32400.3600 | 3876.57000 2014-07-11 20:51:00 | . | . | . | . | . | . | . 2014-07-11 20:52:00 | 3877.22000 | 3877.86000 | 3876.54000 | 3877.76000 | 3.6390 | 14108.7900 | 3877.11000 2014-07-11 20:53:00 | 3877.75000 | 3877.76000 | 3877.75000 | 3877.76000 | 0.9030 | 3501.6100 | 3877.75000 2014-07-11 20:54:00 | 3877.76000 | 3877.90000 | 3877.76000 | 3877.89000 | 4.0710 | 15786.6100 | 3877.82000 2014-07-11 20:55:00 | 3877.89000 | 3877.89000 | 3877.89000 | 3877.89000 | 0.0730 | 283.0900 | 3877.89000 2014-07-11 20:56:00 | 3877.89000 | 3877.89000 | 3877.89000 | 3877.89000 | 0.0500 | 193.8900 | 3877.89000 2014-07-11 20:57:00 | . | . | . | . | . | . | . 2014-07-11 20:58:00 | 3877.89000 | 3880.00000 | 3877.89000 | 3880.00000 | 2.0010 | 7762.0900 | 3879.11000 2014-07-11 20:59:00 | 3879.03000 | 3880.00000 | 3879.03000 | 3880.00000 | 3.2400 | 12570.4800 | 3879.78000 2014-07-11 21:00:00 | 3880.00000 | 3882.00000 | 3879.90000 | 3881.87000 | 7.3510 | 28525.8400 | 3880.54000 2014-07-11 21:01:00 | 3881.87000 | 3881.98000 | 3880.87000 | 3880.99000 | 9.8020 | 38045.4200 | 3881.39001 2014-07-11 21:02:00 | 3881.38000 | 3881.98000 | 3881.24000 | 3881.98000 | 16.1540 | 62699.3500 | 3881.35002 2014-07-11 21:03:00 | 3881.98000 | 3882.38000 | 3881.22000 | 3882.35000 | 12.8090 | 49723.5100 | 3881.92000 2014-07-11 21:04:00 | . | . | . | . | . | . | . 2014-07-11 21:05:00 | 3882.39000 | 3884.95000 | 3881.22000 | 3884.95000 | 11.9540 | 46419.3200 | 3883.16001 2014-07-11 21:06:00 | 3884.95000 | 3886.15000 | 3884.95000 | 3886.15000 | 26.4450 | 102753.5400 | 3885.55997 2014-07-11 21:07:00 | 3886.15000 | 3886.15000 | 3884.59000 | 3886.04000 | 7.7580 | 30146.8400 | 3885.90000 2014-07-11 21:08:00 | 3886.04000 | 3886.13000 | 3883.25000 | 3886.13000 | 17.4770 | 67899.5900 | 3885.07999 2014-07-11 21:09:00 | 3885.92000 | 3887.00000 | 3884.75000 | 3885.74000 | 12.5230 | 48660.3900 | 3885.68001 2014-07-11 21:10:00 | 3886.85000 | 3887.00000 | 3884.76000 | 3886.98000 | 6.6220 | 25732.3700 | 3885.89000 2014-07-11 21:11:00 | 3886.98000 | 3887.00000 | 3886.69000 | 3886.69000 | 2.4360 | 9468.0600 | 3886.72000 2014-07-11 21:12:00 | 3885.92000 | 3886.98000 | 3882.06000 | 3884.00000 | 23.7020 | 92056.8000 | 3883.93001 2014-07-11 21:13:00 | 3882.60000 | 3886.88000 | 3882.60000 | 3886.88000 | 5.5120 | 21406.0400 | 3883.53000 2014-07-11 21:14:00 | 3886.85000 | 3886.98000 | 3885.66000 | 3886.02000 | 4.8930 | 19016.5400 | 3886.48000 2014-07-11 21:15:00 | 3886.02000 | 3886.98000 | 3885.94000 | 3886.98000 | 12.7940 | 49723.6900 | 3886.49001 2014-07-11 21:16:00 | 3886.98000 | 3887.00000 | 3885.54000 | 3887.00000 | 3.2550 | 12651.5600 | 3886.81000 2014-07-11 21:17:00 | 3885.39000 | 3887.00000 | 3884.36000 | 3887.00000 | 9.2090 | 35792.4900 | 3886.69000 2014-07-11 21:18:00 | 3886.99000 | 3887.00000 | 3886.51000 | 3887.00000 | 2.7080 | 10525.7500 | 3886.91000 2014-07-11 21:19:00 | 3887.00000 | 3887.90000 | 3886.06000 | 3887.90000 | 10.5330 | 40941.8200 | 3887.00001 2014-07-11 21:20:00 | 3887.90000 | 3889.00000 | 3886.99000 | 3887.96000 | 48.6370 | 189131.4700 | 3888.62996 2014-07-11 21:21:00 | 3888.05000 | 3889.13000 | 3887.84000 | 3888.09000 | 1.3540 | 5264.7100 | 3888.26000 2014-07-11 21:22:00 | 3888.68000 | 3888.68000 | 3888.68000 | 3888.68000 | 0.7750 | 3013.7300 | 3888.68000 2014-07-11 21:23:00 | 3888.42000 | 3888.47000 | 3888.15000 | 3888.37000 | 8.1220 | 31581.5600 | 3888.40000 2014-07-11 21:24:00 | 3888.98000 | 3888.98000 | 3888.15000 | 3888.44000 | 11.9890 | 46619.4900 | 3888.52000 2014-07-11 21:25:00 | 3889.13000 | 3889.21000 | 3887.92000 | 3889.08000 | 25.4330 | 98890.8600 | 3888.29002 2014-07-11 21:26:00 | 3888.03000 | 3888.03000 | 3887.78000 | 3887.78000 | 10.7530 | 41807.6900 | 3888.00001 2014-07-11 21:27:00 | 3887.39000 | 3888.38000 | 3886.00000 | 3886.00000 | 5.4260 | 21086.8600 | 3886.25999 2014-07-11 21:28:00 | 3886.99000 | 3889.99000 | 3883.00000 | 3884.54000 | 73.4230 | 285449.4600 | 3887.74006 2014-07-11 21:29:00 | 3884.39000 | 3884.99000 | 3884.16000 | 3884.16000 | 0.2800 | 1087.6300 | 3884.40000 2014-07-11 21:30:00 | 3884.17000 | 3885.39000 | 3884.16000 | 3885.14000 | 1.4620 | 5679.2000 | 3884.54000 2014-07-11 21:31:00 | 3884.30000 | 3886.89000 | 3884.13000 | 3884.36000 | 4.2940 | 16681.6400 | 3884.87000 2014-07-11 21:32:00 | 3884.39000 | 3884.92000 | 3884.00000 | 3884.01000 | 2.3800 | 9244.5600 | 3884.27000 2014-07-11 21:33:00 | 3884.00000 | 3884.44000 | 3884.00000 | 3884.42000 | 5.0160 | 19484.2800 | 3884.42999 2014-07-11 21:34:00 | 3884.45000 | 3884.82000 | 3884.45000 | 3884.81000 | 2.4350 | 9459.1200 | 3884.65000 2014-07-11 21:35:00 | . | . | . | . | . | . | . 2014-07-11 21:36:00 | 3884.80000 | 3885.39000 | 3884.63000 | 3885.38000 | 1.7110 | 6646.9100 | 3884.81000 2014-07-11 21:37:00 | 3885.38000 | 3886.96000 | 3884.44000 | 3885.37000 | 3.3840 | 13147.6600 | 3885.24000 2014-07-11 21:38:00 | 3884.99000 | 3885.00000 | 3884.51000 | 3884.53000 | 5.0830 | 19745.4900 | 3884.61000 2014-07-11 21:39:00 | 3885.02000 | 3886.00000 | 3885.02000 | 3886.00000 | 1.1100 | 4313.3500 | 3885.90000 2014-07-11 21:40:00 | 3885.09000 | 3885.09000 | 3885.00000 | 3885.00000 | 0.0400 | 155.4000 | 3885.02000 2014-07-11 21:41:00 | 3884.97000 | 3885.00001 | 3884.97000 | 3885.00000 | 12.9830 | 50438.8900 | 3885.00001 2014-07-11 21:42:00 | . | . | . | . | . | . | . 2014-07-11 21:43:00 | 3885.06000 | 3885.48000 | 3885.06000 | 3885.38000 | 3.1680 | 12309.1400 | 3885.46000 2014-07-11 21:44:00 | . | . | . | . | . | . | . 2014-07-11 21:45:00 | 3885.17000 | 3885.53000 | 3885.17000 | 3885.53000 | 10.1260 | 39344.7800 | 3885.51999 2014-07-11 21:46:00 | 3885.51000 | 3885.51000 | 3885.08000 | 3885.08000 | 0.2070 | 804.2200 | 3885.12000 2014-07-11 21:47:00 | 3885.09000 | 3885.09000 | 3884.00000 | 3884.03000 | 13.6740 | 53113.9100 | 3884.30001 2014-07-11 21:48:00 | 3884.16000 | 3884.58000 | 3884.10000 | 3884.10000 | 2.7140 | 10541.7000 | 3884.19000 2014-07-11 21:49:00 | 3884.04000 | 3884.96000 | 3884.03000 | 3884.96000 | 1.4610 | 5674.7700 | 3884.17000 2014-07-11 21:50:00 | 3884.96000 | 3884.96000 | 3884.96000 | 3884.96000 | 0.1350 | 524.4700 | 3884.96000 2014-07-11 21:51:00 | . | . | . | . | . | . | . 2014-07-11 21:52:00 | 3884.54000 | 3884.99000 | 3884.10000 | 3884.58000 | 5.2020 | 20206.5400 | 3884.38000 2014-07-11 21:53:00 | 3884.58000 | 3884.58000 | 3884.00000 | 3884.00000 | 7.4700 | 29013.7300 | 3884.03000 2014-07-11 21:54:00 | 3884.42000 | 3886.03000 | 3884.00000 | 3884.00000 | 29.3640 | 114085.2100 | 3885.21003 2014-07-11 21:55:00 | 3884.34000 | 3884.56000 | 3883.60000 | 3884.54000 | 10.0120 | 38887.1500 | 3884.05001 2014-07-11 21:56:00 | 3883.60000 | 3883.88000 | 3883.02000 | 3883.88000 | 6.6870 | 25968.2700 | 3883.39999 2014-07-11 21:57:00 | 3883.05000 | 3883.60000 | 3883.00000 | 3883.60000 | 7.2980 | 28339.4400 | 3883.18000 2014-07-11 21:58:00 | 3883.02000 | 3884.40000 | 3883.01000 | 3884.10000 | 4.3300 | 16815.3800 | 3883.46000 2014-07-11 21:59:00 | 3884.83000 | 3885.39000 | 3883.64000 | 3884.39000 | 8.0910 | 31429.1800 | 3884.46000 2014-07-11 22:00:00 | 3884.24000 | 3884.97000 | 3883.39000 | 3884.97000 | 5.9930 | 23282.2000 | 3884.90000